date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-02-01 09:30:00,23.12,23.12,22.84,22.93,168940.7540394973,9.6016,9.6016,9.4853,9.5227,168940.754
2006-02-01 09:35:00,22.89,22.89,22.54,22.54,71274.68581687611,9.5061,9.5061,9.3607,9.3607,71274.6858
2006-02-01 09:40:00,22.55,22.55,22.06,22.06,110951.52603231596,9.3649,9.3649,9.1614,9.1614,110951.526
2006-02-01 09:45:00,22.11,22.25,22.11,22.23,36445.242369838415,9.1821,9.2403,9.1821,9.232,36445.2424
2006-02-01 09:50:00,22.23,22.28,22.22,22.27,14542.19030520646,9.232,9.2527,9.2278,9.2486,14542.1903
2006-02-01 09:55:00,22.29,22.29,22.28,22.29,41651.70556552961,9.2569,9.2569,9.2527,9.2569,41651.7056
2006-02-01 10:00:00,22.3,22.39,22.29,22.35,78994.61400359066,9.2611,9.2984,9.2569,9.2818,78994.614
2006-02-01 10:05:00,22.36,22.37,22.3,22.35,64631.95691202871,9.286,9.2901,9.2611,9.2818,64631.9569
2006-02-01 10:10:00,22.32,22.34,22.27,22.29,14003.590664272888,9.2694,9.2777,9.2486,9.2569,14003.5907
2006-02-01 10:15:00,22.28,22.29,22.27,22.27,6822.26211849192,9.2527,9.2569,9.2486,9.2486,6822.2621
2006-02-01 10:20:00,22.27,22.27,22.22,22.23,14901.256732495507,9.2486,9.2486,9.2278,9.232,14901.2567
2006-02-01 10:25:00,22.23,22.23,22.21,22.22,13285.457809694792,9.232,9.232,9.2237,9.2278,13285.4578
2006-02-01 10:30:00,22.22,22.22,22.19,22.19,40394.97307001795,9.2278,9.2278,9.2154,9.2154,40394.9731
2006-02-01 10:35:00,22.21,22.28,22.2,22.27,60682.22621184919,9.2237,9.2527,9.2195,9.2486,60682.2262
2006-02-01 10:40:00,22.25,22.27,22.24,22.24,16876.122082585276,9.2403,9.2486,9.2361,9.2361,16876.1221
2006-02-01 10:45:00,22.24,22.27,22.24,22.24,35547.576301615794,9.2361,9.2486,9.2361,9.2361,35547.5763
2006-02-01 10:50:00,22.24,22.27,22.24,22.25,21184.919210053857,9.2361,9.2486,9.2361,9.2403,21184.9192
2006-02-01 10:55:00,22.26,22.28,22.23,22.25,10951.526032315976,9.2444,9.2527,9.232,9.2403,10951.526
2006-02-01 11:00:00,22.28,22.28,22.25,22.27,5745.062836624775,9.2527,9.2527,9.2403,9.2486,5745.0628
2006-02-01 11:05:00,22.27,22.28,22.24,22.28,17594.254937163372,9.2486,9.2527,9.2361,9.2527,17594.2549
2006-02-01 11:10:00,22.26,22.27,22.24,22.25,19030.520646319565,9.2444,9.2486,9.2361,9.2403,19030.5206
2006-02-01 11:15:00,22.25,22.27,22.24,22.25,7899.461400359065,9.2403,9.2486,9.2361,9.2403,7899.4614
2006-02-01 11:20:00,22.26,22.36,22.26,22.29,17773.788150807897,9.2444,9.286,9.2444,9.2569,17773.7882
2006-02-01 11:25:00,22.29,22.34,22.27,22.32,14542.19030520646,9.2569,9.2777,9.2486,9.2694,14542.1903
2006-02-01 11:30:00,22.29,22.3,22.27,22.27,8976.660682226211,9.2569,9.2611,9.2486,9.2486,8976.6607
2006-02-01 11:35:00,22.27,22.31,22.27,22.28,49551.16696588868,9.2486,9.2652,9.2486,9.2527,49551.167
2006-02-01 11:40:00,22.27,22.31,22.27,22.29,3590.6642728904844,9.2486,9.2652,9.2486,9.2569,3590.6643
2006-02-01 11:45:00,22.3,22.31,22.27,22.27,13105.924596050269,9.2611,9.2652,9.2486,9.2486,13105.9246
2006-02-01 11:50:00,22.31,22.31,22.26,22.29,44344.70377019748,9.2652,9.2652,9.2444,9.2569,44344.7038
2006-02-01 11:55:00,22.29,22.29,22.26,22.27,23698.384201077195,9.2569,9.2569,9.2444,9.2486,23698.3842
2006-02-01 12:00:00,22.29,22.29,22.27,22.29,2154.3985637342907,9.2569,9.2569,9.2486,9.2569,2154.3986
2006-02-01 12:05:00,22.28,22.3,22.25,22.25,16876.122082585276,9.2527,9.2611,9.2403,9.2403,16876.1221
2006-02-01 12:10:00,22.25,22.25,22.21,22.22,12746.85816876122,9.2403,9.2403,9.2237,9.2278,12746.8582
2006-02-01 12:15:00,22.22,22.22,22.16,22.17,4488.3303411131055,9.2278,9.2278,9.2029,9.2071,4488.3303
2006-02-01 12:20:00,22.17,22.22,22.17,22.22,17055.6552962298,9.2071,9.2278,9.2071,9.2278,17055.6553
2006-02-01 12:25:00,22.21,22.24,22.19,22.24,3231.597845601436,9.2237,9.2361,9.2154,9.2361,3231.5978
2006-02-01 12:30:00,22.25,22.25,22.2,22.2,15978.456014362657,9.2403,9.2403,9.2195,9.2195,15978.456
2006-02-01 12:35:00,22.23,22.24,22.2,22.22,13105.924596050269,9.232,9.2361,9.2195,9.2278,13105.9246
2006-02-01 12:40:00,22.21,22.22,22.21,22.21,5745.062836624775,9.2237,9.2278,9.2237,9.2237,5745.0628
2006-02-01 12:45:00,22.21,22.22,22.21,22.22,6283.662477558348,9.2237,9.2278,9.2237,9.2278,6283.6625
2006-02-01 12:50:00,22.22,22.24,22.21,22.22,12028.725314183122,9.2278,9.2361,9.2237,9.2278,12028.7253
2006-02-01 12:55:00,22.21,22.24,22.17,22.17,11310.592459605024,9.2237,9.2361,9.2071,9.2071,11310.5925
2006-02-01 13:00:00,22.18,22.2,22.17,22.17,15978.456014362657,9.2112,9.2195,9.2071,9.2071,15978.456
2006-02-01 13:05:00,22.17,22.22,22.17,22.2,5206.463195691202,9.2071,9.2278,9.2071,9.2195,5206.4632
2006-02-01 13:10:00,22.2,22.2,22.17,22.18,6104.129263913823,9.2195,9.2195,9.2071,9.2112,6104.1293
2006-02-01 13:15:00,22.18,22.25,22.17,22.24,92280.07181328544,9.2112,9.2403,9.2071,9.2361,92280.0718
2006-02-01 13:20:00,22.24,22.25,22.17,22.2,36265.70915619389,9.2361,9.2403,9.2071,9.2195,36265.7092
2006-02-01 13:25:00,22.18,22.19,22.15,22.15,5924.596050269299,9.2112,9.2154,9.1988,9.1988,5924.5961
2006-02-01 13:30:00,22.15,22.16,22.11,22.14,42728.90484739676,9.1988,9.2029,9.1821,9.1946,42728.9048
2006-02-01 13:35:00,22.12,22.16,22.12,22.16,4488.3303411131055,9.1863,9.2029,9.1863,9.2029,4488.3303
2006-02-01 13:40:00,22.17,22.17,22.15,22.16,5924.596050269299,9.2071,9.2071,9.1988,9.2029,5924.5961
2006-02-01 13:45:00,22.16,22.17,22.12,22.16,12926.391382405744,9.2029,9.2071,9.1863,9.2029,12926.3914
2006-02-01 13:50:00,22.14,22.19,22.14,22.16,5565.529622980251,9.1946,9.2154,9.1946,9.2029,5565.5296
2006-02-01 13:55:00,22.16,22.21,22.14,22.14,21543.985637342907,9.2029,9.2237,9.1946,9.1946,21543.9856
2006-02-01 14:00:00,22.12,22.14,22.06,22.06,20825.852782764807,9.1863,9.1946,9.1614,9.1614,20825.8528
2006-02-01 14:05:00,22.06,22.1,22.06,22.1,10771.992818671451,9.1614,9.178,9.1614,9.178,10771.9928
2006-02-01 14:10:00,22.11,22.12,22.09,22.11,15978.456014362657,9.1821,9.1863,9.1738,9.1821,15978.456
2006-02-01 14:15:00,22.11,22.12,22.11,22.12,15080.789946140034,9.1821,9.1863,9.1821,9.1863,15080.7899
2006-02-01 14:20:00,22.12,22.12,22.11,22.11,20646.319569120285,9.1863,9.1863,9.1821,9.1821,20646.3196
2006-02-01 14:25:00,22.06,22.11,22.06,22.1,6104.129263913823,9.1614,9.1821,9.1614,9.178,6104.1293
2006-02-01 14:30:00,22.11,22.11,22.09,22.09,2154.3985637342907,9.1821,9.1821,9.1738,9.1738,2154.3986
2006-02-01 14:35:00,22.09,22.09,22.07,22.09,7899.461400359065,9.1738,9.1738,9.1655,9.1738,7899.4614
2006-02-01 14:40:00,22.09,22.09,22.06,22.07,17594.254937163372,9.1738,9.1738,9.1614,9.1655,17594.2549
2006-02-01 14:45:00,22.06,22.06,22.02,22.02,7540.394973070017,9.1614,9.1614,9.1448,9.1448,7540.395
2006-02-01 14:50:00,22.02,22.03,21.92,22.03,17594.254937163372,9.1448,9.1489,9.1032,9.1489,17594.2549
2006-02-01 14:55:00,22.03,22.03,22.01,22.01,5924.596050269299,9.1489,9.1489,9.1406,9.1406,5924.5961
2006-02-01 15:00:00,22.0,22.01,22.0,22.0,6104.129263913823,9.1365,9.1406,9.1365,9.1365,6104.1293
2006-02-01 15:05:00,22.02,22.06,22.0,22.03,20287.25314183124,9.1448,9.1614,9.1365,9.1489,20287.2531
2006-02-01 15:10:00,22.02,22.03,22.01,22.02,4488.3303411131055,9.1448,9.1489,9.1406,9.1448,4488.3303
2006-02-01 15:15:00,22.01,22.02,22.0,22.0,15439.856373429082,9.1406,9.1448,9.1365,9.1365,15439.8564
2006-02-01 15:20:00,22.0,22.01,21.87,21.92,14362.657091561938,9.1365,9.1406,9.0825,9.1032,14362.6571
2006-02-01 15:25:00,21.95,22.0,21.93,22.0,5745.062836624775,9.1157,9.1365,9.1074,9.1365,5745.0628
2006-02-01 15:30:00,22.0,22.0,21.99,21.99,7181.328545780969,9.1365,9.1365,9.1323,9.1323,7181.3285
2006-02-01 15:35:00,21.99,21.99,21.97,21.99,12028.725314183122,9.1323,9.1323,9.124,9.1323,12028.7253
2006-02-01 15:40:00,21.98,22.0,21.98,21.99,9874.326750448832,9.1282,9.1365,9.1282,9.1323,9874.3268
2006-02-01 15:45:00,22.0,22.0,21.99,22.0,15260.323159784555,9.1365,9.1365,9.1323,9.1365,15260.3232
2006-02-01 15:50:00,22.0,22.02,21.94,21.94,22082.58527827648,9.1365,9.1448,9.1115,9.1115,22082.5853
2006-02-01 15:55:00,21.95,21.98,21.95,21.98,16337.522441651705,9.1157,9.1282,9.1157,9.1282,16337.5224
2006-02-02 09:30:00,21.99,21.99,21.76,21.82,14003.590664272888,9.1323,9.1323,9.0368,9.0617,14003.5907
2006-02-02 09:35:00,21.83,21.89,21.76,21.76,18132.854578096943,9.0659,9.0908,9.0368,9.0368,18132.8546
2006-02-02 09:40:00,21.77,21.83,21.77,21.78,12387.79174147217,9.0409,9.0659,9.0409,9.0451,12387.7917
2006-02-02 09:45:00,21.78,21.9,21.78,21.9,14542.19030520646,9.0451,9.0949,9.0451,9.0949,14542.1903
2006-02-02 09:50:00,21.88,21.93,21.88,21.92,8797.127468581686,9.0866,9.1074,9.0866,9.1032,8797.1275
2006-02-02 09:55:00,21.93,21.97,21.93,21.97,6822.26211849192,9.1074,9.124,9.1074,9.124,6822.2621
2006-02-02 10:00:00,21.96,21.97,21.93,21.93,11849.192100538598,9.1199,9.124,9.1074,9.1074,11849.1921
2006-02-02 10:05:00,21.92,21.92,21.88,21.88,20646.319569120285,9.1032,9.1032,9.0866,9.0866,20646.3196
2006-02-02 10:10:00,21.87,21.88,21.87,21.88,9156.193895870734,9.0825,9.0866,9.0825,9.0866,9156.1939
2006-02-02 10:15:00,21.88,21.88,21.87,21.87,4308.7971274685815,9.0866,9.0866,9.0825,9.0825,4308.7971
2006-02-02 10:20:00,21.87,21.87,21.84,21.85,5385.996409335727,9.0825,9.0825,9.07,9.0742,5385.9964
2006-02-02 10:25:00,21.85,21.87,21.83,21.86,20107.71992818671,9.0742,9.0825,9.0659,9.0783,20107.7199
2006-02-02 10:30:00,21.87,21.88,21.87,21.87,3590.6642728904844,9.0825,9.0866,9.0825,9.0825,3590.6643
2006-02-02 10:35:00,21.87,21.88,21.86,21.87,8258.527827648113,9.0825,9.0866,9.0783,9.0825,8258.5278
2006-02-02 10:40:00,21.88,21.89,21.86,21.86,4308.7971274685815,9.0866,9.0908,9.0783,9.0783,4308.7971
2006-02-02 10:45:00,21.86,21.88,21.86,21.87,1436.2657091561937,9.0783,9.0866,9.0783,9.0825,1436.2657
2006-02-02 10:50:00,21.86,21.87,21.85,21.86,16337.522441651705,9.0783,9.0825,9.0742,9.0783,16337.5224
2006-02-02 10:55:00,21.86,21.91,21.86,21.89,5745.062836624775,9.0783,9.0991,9.0783,9.0908,5745.0628
2006-02-02 11:00:00,21.93,21.93,21.9,21.91,5026.929982046678,9.1074,9.1074,9.0949,9.0991,5026.93
2006-02-02 11:05:00,21.91,21.94,21.88,21.88,14721.723518850986,9.0991,9.1115,9.0866,9.0866,14721.7235
2006-02-02 11:10:00,21.88,21.9,21.87,21.9,10592.459605026928,9.0866,9.0949,9.0825,9.0949,10592.4596
2006-02-02 11:15:00,21.9,21.91,21.88,21.9,7181.328545780969,9.0949,9.0991,9.0866,9.0949,7181.3285
2006-02-02 11:20:00,21.9,21.91,21.88,21.88,4129.2639138240565,9.0949,9.0991,9.0866,9.0866,4129.2639
2006-02-02 11:25:00,21.88,21.88,21.87,21.87,6283.662477558348,9.0866,9.0866,9.0825,9.0825,6283.6625
2006-02-02 11:30:00,21.87,21.91,21.86,21.91,28186.7145421903,9.0825,9.0991,9.0783,9.0991,28186.7145
2006-02-02 11:35:00,21.91,21.91,21.88,21.88,4308.7971274685815,9.0991,9.0991,9.0866,9.0866,4308.7971
2006-02-02 11:40:00,21.88,21.92,21.88,21.92,9874.326750448832,9.0866,9.1032,9.0866,9.1032,9874.3268
2006-02-02 11:45:00,21.92,21.95,21.91,21.91,14362.657091561938,9.1032,9.1157,9.0991,9.0991,14362.6571
2006-02-02 11:50:00,21.9,21.91,21.9,21.91,4129.2639138240565,9.0949,9.0991,9.0949,9.0991,4129.2639
2006-02-02 11:55:00,21.91,21.92,21.9,21.9,4488.3303411131055,9.0991,9.1032,9.0949,9.0949,4488.3303
2006-02-02 12:00:00,21.9,21.91,21.88,21.88,5745.062836624775,9.0949,9.0991,9.0866,9.0866,5745.0628
2006-02-02 12:05:00,21.91,21.92,21.9,21.9,10053.859964093355,9.0991,9.1032,9.0949,9.0949,10053.86
2006-02-02 12:10:00,21.9,21.92,21.89,21.92,4129.2639138240565,9.0949,9.1032,9.0908,9.1032,4129.2639
2006-02-02 12:15:00,21.89,21.92,21.89,21.92,3949.730700179533,9.0908,9.1032,9.0908,9.1032,3949.7307
2006-02-02 12:20:00,21.92,21.93,21.91,21.91,5206.463195691202,9.1032,9.1074,9.0991,9.0991,5206.4632
2006-02-02 12:25:00,21.92,21.94,21.92,21.92,7719.928186714541,9.1032,9.1115,9.1032,9.1032,7719.9282
2006-02-02 12:30:00,21.92,21.92,21.92,21.92,10233.39317773788,9.1032,9.1032,9.1032,9.1032,10233.3932
2006-02-02 12:35:00,21.93,21.95,21.93,21.93,2692.998204667864,9.1074,9.1157,9.1074,9.1074,2692.9982
2006-02-02 12:40:00,21.93,21.95,21.93,21.94,4847.396768402154,9.1074,9.1157,9.1074,9.1115,4847.3968
2006-02-02 12:45:00,21.94,21.95,21.94,21.94,5565.529622980251,9.1115,9.1157,9.1115,9.1115,5565.5296
2006-02-02 12:50:00,21.94,21.96,21.94,21.94,6463.195691202872,9.1115,9.1199,9.1115,9.1115,6463.1957
2006-02-02 12:55:00,21.94,21.94,21.89,21.9,4129.2639138240565,9.1115,9.1115,9.0908,9.0949,4129.2639
2006-02-02 13:00:00,21.9,21.93,21.9,21.93,2513.464991023339,9.0949,9.1074,9.0949,9.1074,2513.465
2006-02-02 13:05:00,21.95,21.95,21.89,21.89,5026.929982046678,9.1157,9.1157,9.0908,9.0908,5026.93
2006-02-02 13:10:00,21.88,21.89,21.88,21.89,3231.597845601436,9.0866,9.0908,9.0866,9.0908,3231.5978
2006-02-02 13:15:00,21.88,21.9,21.88,21.88,4308.7971274685815,9.0866,9.0949,9.0866,9.0866,4308.7971
2006-02-02 13:20:00,21.88,21.9,21.88,21.9,4847.396768402154,9.0866,9.0949,9.0866,9.0949,4847.3968
2006-02-02 13:25:00,21.9,21.91,21.88,21.88,2513.464991023339,9.0949,9.0991,9.0866,9.0866,2513.465
2006-02-02 13:30:00,21.89,21.89,21.87,21.87,4308.7971274685815,9.0908,9.0908,9.0825,9.0825,4308.7971
2006-02-02 13:35:00,21.87,21.88,21.87,21.88,7001.795332136444,9.0825,9.0866,9.0825,9.0866,7001.7953
2006-02-02 13:40:00,21.88,21.88,21.86,21.86,7360.861759425493,9.0866,9.0866,9.0783,9.0783,7360.8618
2006-02-02 13:45:00,21.86,21.86,21.86,21.86,8617.594254937163,9.0783,9.0783,9.0783,9.0783,8617.5943
2006-02-02 13:50:00,21.86,21.87,21.86,21.86,8078.994614003589,9.0783,9.0825,9.0783,9.0783,8078.9946
2006-02-02 13:55:00,21.86,21.86,21.85,21.86,9515.260323159782,9.0783,9.0783,9.0742,9.0783,9515.2603
2006-02-02 14:00:00,21.86,21.87,21.86,21.87,19210.05385996409,9.0783,9.0825,9.0783,9.0825,19210.0539
2006-02-02 14:05:00,21.86,21.9,21.86,21.88,4847.396768402154,9.0783,9.0949,9.0783,9.0866,4847.3968
2006-02-02 14:10:00,21.89,21.89,21.88,21.88,2513.464991023339,9.0908,9.0908,9.0866,9.0866,2513.465
2006-02-02 14:15:00,21.87,21.88,21.86,21.86,7719.928186714541,9.0825,9.0866,9.0783,9.0783,7719.9282
2006-02-02 14:20:00,21.88,21.88,21.86,21.86,3770.197486535009,9.0866,9.0866,9.0783,9.0783,3770.1975
2006-02-02 14:25:00,21.86,21.88,21.86,21.88,4129.2639138240565,9.0783,9.0866,9.0783,9.0866,4129.2639
2006-02-02 14:30:00,21.86,21.88,21.86,21.88,5745.062836624775,9.0783,9.0866,9.0783,9.0866,5745.0628
2006-02-02 14:35:00,21.92,21.92,21.88,21.88,2154.3985637342907,9.1032,9.1032,9.0866,9.0866,2154.3986
2006-02-02 14:40:00,21.89,21.9,21.88,21.89,5026.929982046678,9.0908,9.0949,9.0866,9.0908,5026.93
2006-02-02 14:45:00,21.89,21.9,21.85,21.85,4488.3303411131055,9.0908,9.0949,9.0742,9.0742,4488.3303
2006-02-02 14:50:00,21.85,21.88,21.85,21.87,19928.186714542186,9.0742,9.0866,9.0742,9.0825,19928.1867
2006-02-02 14:55:00,21.87,21.88,21.87,21.87,6642.728904847396,9.0825,9.0866,9.0825,9.0825,6642.7289
2006-02-02 15:00:00,21.87,21.87,21.85,21.86,22082.58527827648,9.0825,9.0825,9.0742,9.0783,22082.5853
2006-02-02 15:05:00,21.85,21.89,21.85,21.88,12926.391382405744,9.0742,9.0908,9.0742,9.0866,12926.3914
2006-02-02 15:10:00,21.88,21.88,21.87,21.87,13105.924596050269,9.0866,9.0866,9.0825,9.0825,13105.9246
2006-02-02 15:15:00,21.87,21.87,21.84,21.86,7540.394973070017,9.0825,9.0825,9.07,9.0783,7540.395
2006-02-02 15:20:00,21.86,21.86,21.83,21.84,10951.526032315976,9.0783,9.0783,9.0659,9.07,10951.526
2006-02-02 15:25:00,21.83,21.85,21.83,21.84,11849.192100538598,9.0659,9.0742,9.0659,9.07,11849.1921
2006-02-02 15:30:00,21.85,21.86,21.85,21.86,3052.0646319569114,9.0742,9.0783,9.0742,9.0783,3052.0646
2006-02-02 15:35:00,21.86,21.88,21.85,21.88,9335.72710951526,9.0783,9.0866,9.0742,9.0866,9335.7271
2006-02-02 15:40:00,21.87,21.87,21.83,21.83,13285.457809694792,9.0825,9.0825,9.0659,9.0659,13285.4578
2006-02-02 15:45:00,21.82,21.83,21.82,21.82,5026.929982046678,9.0617,9.0659,9.0617,9.0617,5026.93
2006-02-02 15:50:00,21.82,21.83,21.82,21.83,15978.456014362657,9.0617,9.0659,9.0617,9.0659,15978.456
2006-02-02 15:55:00,21.83,21.85,21.81,21.81,36804.308797127465,9.0659,9.0742,9.0576,9.0576,36804.3088
2006-02-03 09:30:00,21.34,21.49,21.34,21.49,31777.378815080785,8.8624,8.9247,8.8624,8.9247,31777.3788
2006-02-03 09:35:00,21.5,21.55,21.5,21.55,12567.324955116695,8.9288,8.9496,8.9288,8.9496,12567.325
2006-02-03 09:40:00,21.6,21.7,21.6,21.7,8078.994614003589,8.9703,9.0119,8.9703,9.0119,8078.9946
2006-02-03 09:45:00,21.72,21.87,21.72,21.87,10412.926391382403,9.0202,9.0825,9.0202,9.0825,10412.9264
2006-02-03 09:50:00,21.82,21.87,21.82,21.87,19030.520646319565,9.0617,9.0825,9.0617,9.0825,19030.5206
2006-02-03 09:55:00,21.85,21.92,21.85,21.89,10053.859964093355,9.0742,9.1032,9.0742,9.0908,10053.86
2006-02-03 10:00:00,21.9,21.94,21.9,21.94,18312.38779174147,9.0949,9.1115,9.0949,9.1115,18312.3878
2006-02-03 10:05:00,21.94,21.94,21.87,21.87,52064.63195691202,9.1115,9.1115,9.0825,9.0825,52064.632
2006-02-03 10:10:00,21.87,21.89,21.87,21.88,58707.360861759415,9.0825,9.0908,9.0825,9.0866,58707.3609
2006-02-03 10:15:00,21.88,21.89,21.87,21.89,55655.29622980251,9.0866,9.0908,9.0825,9.0908,55655.2962
2006-02-03 10:20:00,21.87,21.9,21.87,21.88,13824.057450628365,9.0825,9.0949,9.0825,9.0866,13824.0575
2006-02-03 10:25:00,21.9,21.9,21.88,21.88,2692.998204667864,9.0949,9.0949,9.0866,9.0866,2692.9982
2006-02-03 10:30:00,21.88,21.88,21.88,21.88,0.0,9.0866,9.0866,9.0866,9.0866,0.0
2006-02-03 10:35:00,21.85,21.86,21.85,21.86,5385.996409335727,9.0742,9.0783,9.0742,9.0783,5385.9964
2006-02-03 10:40:00,21.86,21.86,21.86,21.86,2154.3985637342907,9.0783,9.0783,9.0783,9.0783,2154.3986
2006-02-03 10:45:00,21.86,21.89,21.86,21.86,66965.88868940753,9.0783,9.0908,9.0783,9.0783,66965.8887
2006-02-03 10:50:00,21.86,21.86,21.81,21.81,12208.258527827646,9.0783,9.0783,9.0576,9.0576,12208.2585
2006-02-03 10:55:00,21.77,21.78,21.75,21.76,17414.721723518847,9.0409,9.0451,9.0326,9.0368,17414.7217
2006-02-03 11:00:00,21.75,21.76,21.73,21.76,75583.4829443447,9.0326,9.0368,9.0243,9.0368,75583.4829
2006-02-03 11:05:00,21.76,21.76,21.74,21.75,14542.19030520646,9.0368,9.0368,9.0285,9.0326,14542.1903
2006-02-03 11:10:00,21.73,21.73,21.73,21.73,16157.989228007178,9.0243,9.0243,9.0243,9.0243,16157.9892
2006-02-03 11:15:00,21.72,21.72,21.66,21.67,24236.98384201077,9.0202,9.0202,8.9953,8.9994,24236.9838
2006-02-03 11:20:00,21.67,21.67,21.65,21.65,6642.728904847396,8.9994,8.9994,8.9911,8.9911,6642.7289
2006-02-03 11:25:00,21.66,21.73,21.65,21.73,55475.76301615798,8.9953,9.0243,8.9911,9.0243,55475.763
2006-02-03 11:30:00,21.72,21.73,21.72,21.72,6283.662477558348,9.0202,9.0243,9.0202,9.0202,6283.6625
2006-02-03 11:35:00,21.72,21.72,21.66,21.67,44524.236983842005,9.0202,9.0202,8.9953,8.9994,44524.237
2006-02-03 11:40:00,21.67,21.67,21.66,21.66,59605.02692998204,8.9994,8.9994,8.9953,8.9953,59605.0269
2006-02-03 11:45:00,21.66,21.67,21.66,21.67,22082.58527827648,8.9953,8.9994,8.9953,8.9994,22082.5853
2006-02-03 11:50:00,21.67,21.67,21.67,21.67,22800.71813285457,8.9994,8.9994,8.9994,8.9994,22800.7181
2006-02-03 11:55:00,21.67,21.68,21.67,21.67,28186.7145421903,8.9994,9.0036,8.9994,8.9994,28186.7145
2006-02-03 12:00:00,21.68,21.69,21.68,21.69,2333.931777378815,9.0036,9.0077,9.0036,9.0077,2333.9318
2006-02-03 12:05:00,21.69,21.69,21.67,21.69,63195.69120287252,9.0077,9.0077,8.9994,9.0077,63195.6912
2006-02-03 12:10:00,21.69,21.69,21.67,21.68,52603.2315978456,9.0077,9.0077,8.9994,9.0036,52603.2316
2006-02-03 12:15:00,21.68,21.7,21.68,21.7,29263.913824057447,9.0036,9.0119,9.0036,9.0119,29263.9138
2006-02-03 12:20:00,21.72,21.72,21.69,21.72,40574.50628366247,9.0202,9.0202,9.0077,9.0202,40574.5063
2006-02-03 12:25:00,21.71,21.72,21.71,21.72,5565.529622980251,9.016,9.0202,9.016,9.0202,5565.5296
2006-02-03 12:30:00,21.72,21.72,21.72,21.72,82226.21184919208,9.0202,9.0202,9.0202,9.0202,82226.2118
2006-02-03 12:35:00,21.72,21.78,21.72,21.75,47037.70197486534,9.0202,9.0451,9.0202,9.0326,47037.702
2006-02-03 12:40:00,21.75,21.75,21.72,21.73,46858.16876122082,9.0326,9.0326,9.0202,9.0243,46858.1688
2006-02-03 12:45:00,21.73,21.75,21.73,21.74,14003.590664272888,9.0243,9.0326,9.0243,9.0285,14003.5907
2006-02-03 12:50:00,21.74,21.74,21.7,21.7,96588.86894075402,9.0285,9.0285,9.0119,9.0119,96588.8689
2006-02-03 12:55:00,21.68,21.7,21.64,21.66,7360.861759425493,9.0036,9.0119,8.987,8.9953,7360.8618
2006-02-03 13:00:00,21.66,21.66,21.65,21.66,6463.195691202872,8.9953,8.9953,8.9911,8.9953,6463.1957
2006-02-03 13:05:00,21.66,21.66,21.65,21.65,3770.197486535009,8.9953,8.9953,8.9911,8.9911,3770.1975
2006-02-03 13:10:00,21.65,21.65,21.62,21.62,6283.662477558348,8.9911,8.9911,8.9787,8.9787,6283.6625
2006-02-03 13:15:00,21.62,21.67,21.61,21.62,23159.784560143624,8.9787,8.9994,8.9745,8.9787,23159.7846
2006-02-03 13:20:00,21.62,21.63,21.61,21.61,20287.25314183124,8.9787,8.9828,8.9745,8.9745,20287.2531
2006-02-03 13:25:00,21.61,21.65,21.61,21.65,10053.859964093355,8.9745,8.9911,8.9745,8.9911,10053.86
2006-02-03 13:30:00,21.65,21.7,21.65,21.67,24057.450628366245,8.9911,9.0119,8.9911,8.9994,24057.4506
2006-02-03 13:35:00,21.67,21.69,21.63,21.63,31418.31238779173,8.9994,9.0077,8.9828,8.9828,31418.3124
2006-02-03 13:40:00,21.6,21.66,21.59,21.66,18850.987432675043,8.9703,8.9953,8.9662,8.9953,18850.9874
2006-02-03 13:45:00,21.65,21.66,21.6,21.61,24416.51705565529,8.9911,8.9953,8.9703,8.9745,24416.5171
2006-02-03 13:50:00,21.58,21.65,21.58,21.62,30520.64631956912,8.962,8.9911,8.962,8.9787,30520.6463
2006-02-03 13:55:00,21.6,21.61,21.59,21.59,14721.723518850986,8.9703,8.9745,8.9662,8.9662,14721.7235
2006-02-03 14:00:00,21.59,21.59,21.59,21.59,7899.461400359065,8.9662,8.9662,8.9662,8.9662,7899.4614
2006-02-03 14:05:00,21.59,21.59,21.54,21.57,12387.79174147217,8.9662,8.9662,8.9454,8.9579,12387.7917
2006-02-03 14:10:00,21.57,21.58,21.55,21.57,5026.929982046678,8.9579,8.962,8.9496,8.9579,5026.93
2006-02-03 14:15:00,21.57,21.59,21.57,21.57,13464.991023339317,8.9579,8.9662,8.9579,8.9579,13464.991
2006-02-03 14:20:00,21.57,21.58,21.54,21.58,5565.529622980251,8.9579,8.962,8.9454,8.962,5565.5296
2006-02-03 14:25:00,21.58,21.59,21.58,21.58,27289.04847396768,8.962,8.9662,8.962,8.962,27289.0485
2006-02-03 14:30:00,21.58,21.66,21.58,21.66,15619.389587073609,8.962,8.9953,8.962,8.9953,15619.3896
2006-02-03 14:35:00,21.66,21.66,21.64,21.65,11669.658886894074,8.9953,8.9953,8.987,8.9911,11669.6589
2006-02-03 14:40:00,21.65,21.65,21.63,21.63,13824.057450628365,8.9911,8.9911,8.9828,8.9828,13824.0575
2006-02-03 14:45:00,21.65,21.68,21.65,21.68,5924.596050269299,8.9911,9.0036,8.9911,9.0036,5924.5961
2006-02-03 14:50:00,21.67,21.68,21.65,21.65,5745.062836624775,8.9994,9.0036,8.9911,8.9911,5745.0628
2006-02-03 14:55:00,21.68,21.68,21.67,21.68,8438.061041292638,9.0036,9.0036,8.9994,9.0036,8438.061
2006-02-03 15:00:00,21.68,21.68,21.67,21.67,9694.793536804307,9.0036,9.0036,8.9994,8.9994,9694.7935
2006-02-03 15:05:00,21.69,21.7,21.69,21.7,2872.531418312388,9.0077,9.0119,9.0077,9.0119,2872.5314
2006-02-03 15:10:00,21.7,21.7,21.63,21.63,15439.856373429082,9.0119,9.0119,8.9828,8.9828,15439.8564
2006-02-03 15:15:00,21.63,21.63,21.59,21.59,9335.72710951526,8.9828,8.9828,8.9662,8.9662,9335.7271
2006-02-03 15:20:00,21.59,21.61,21.58,21.61,49730.7001795332,8.9662,8.9745,8.962,8.9745,49730.7002
2006-02-03 15:25:00,21.62,21.64,21.62,21.62,19748.653500897664,8.9787,8.987,8.9787,8.9787,19748.6535
2006-02-03 15:30:00,21.63,21.64,21.62,21.62,8617.594254937163,8.9828,8.987,8.9787,8.9787,8617.5943
2006-02-03 15:35:00,21.65,21.65,21.62,21.62,10951.526032315976,8.9911,8.9911,8.9787,8.9787,10951.526
2006-02-03 15:40:00,21.6,21.63,21.59,21.63,15978.456014362657,8.9703,8.9828,8.9662,8.9828,15978.456
2006-02-03 15:45:00,21.63,21.67,21.61,21.67,26929.98204667864,8.9828,8.9994,8.9745,8.9994,26929.982
2006-02-03 15:50:00,21.64,21.68,21.64,21.64,15978.456014362657,8.987,9.0036,8.987,8.987,15978.456
2006-02-03 15:55:00,21.66,21.7,21.66,21.7,35906.642728904844,8.9953,9.0119,8.9953,9.0119,35906.6427
2006-02-06 09:30:00,21.44,21.48,21.44,21.48,66068.2226211849,8.9039,8.9205,8.9039,8.9205,66068.2226
2006-02-06 09:35:00,21.47,21.58,21.47,21.58,2872.531418312388,8.9164,8.962,8.9164,8.962,2872.5314
2006-02-06 09:40:00,21.58,21.58,21.54,21.54,3770.197486535009,8.962,8.962,8.9454,8.9454,3770.1975
2006-02-06 09:45:00,21.57,21.57,21.55,21.57,1615.798922800718,8.9579,8.9579,8.9496,8.9579,1615.7989
2006-02-06 09:50:00,21.57,21.7,21.57,21.7,20107.71992818671,8.9579,9.0119,8.9579,9.0119,20107.7199
2006-02-06 09:55:00,21.7,21.72,21.7,21.72,21184.919210053857,9.0119,9.0202,9.0119,9.0202,21184.9192
2006-02-06 10:00:00,21.73,21.74,21.72,21.73,230161.57989228005,9.0243,9.0285,9.0202,9.0243,230161.5799
2006-02-06 10:05:00,21.73,21.73,21.7,21.71,40754.03949730699,9.0243,9.0243,9.0119,9.016,40754.0395
2006-02-06 10:10:00,21.71,21.72,21.71,21.72,17235.188509874326,9.016,9.0202,9.016,9.0202,17235.1885
2006-02-06 10:15:00,21.71,21.71,21.69,21.7,10053.859964093355,9.016,9.016,9.0077,9.0119,10053.86
2006-02-06 10:20:00,21.69,21.7,21.68,21.7,2872.531418312388,9.0077,9.0119,9.0036,9.0119,2872.5314
2006-02-06 10:25:00,21.7,21.7,21.68,21.69,7181.328545780969,9.0119,9.0119,9.0036,9.0077,7181.3285
2006-02-06 10:30:00,21.68,21.68,21.56,21.58,10233.39317773788,9.0036,9.0036,8.9537,8.962,10233.3932
2006-02-06 10:35:00,21.56,21.58,21.54,21.58,2333.931777378815,8.9537,8.962,8.9454,8.962,2333.9318
2006-02-06 10:40:00,21.57,21.58,21.57,21.57,3231.597845601436,8.9579,8.962,8.9579,8.9579,3231.5978
2006-02-06 10:45:00,21.57,21.58,21.57,21.58,1615.798922800718,8.9579,8.962,8.9579,8.962,1615.7989
2006-02-06 10:50:00,21.58,21.6,21.58,21.6,2154.3985637342907,8.962,8.9703,8.962,8.9703,2154.3986
2006-02-06 10:55:00,21.59,21.6,21.59,21.59,1615.798922800718,8.9662,8.9703,8.9662,8.9662,1615.7989
2006-02-06 11:00:00,21.6,21.64,21.6,21.63,10771.992818671451,8.9703,8.987,8.9703,8.9828,10771.9928
2006-02-06 11:05:00,21.64,21.64,21.63,21.64,4488.3303411131055,8.987,8.987,8.9828,8.987,4488.3303
2006-02-06 11:10:00,21.64,21.66,21.64,21.65,11669.658886894074,8.987,8.9953,8.987,8.9911,11669.6589
2006-02-06 11:15:00,21.65,21.65,21.52,21.61,50807.89946140035,8.9911,8.9911,8.9371,8.9745,50807.8995
2006-02-06 11:20:00,21.61,21.62,21.61,21.62,5026.929982046678,8.9745,8.9787,8.9745,8.9787,5026.93
2006-02-06 11:25:00,21.63,21.64,21.57,21.58,14901.256732495507,8.9828,8.987,8.9579,8.962,14901.2567
2006-02-06 11:30:00,21.63,21.63,21.47,21.57,20107.71992818671,8.9828,8.9828,8.9164,8.9579,20107.7199
2006-02-06 11:35:00,21.59,21.59,21.59,21.59,2513.464991023339,8.9662,8.9662,8.9662,8.9662,2513.465
2006-02-06 11:40:00,21.59,21.59,21.52,21.57,11849.192100538598,8.9662,8.9662,8.9371,8.9579,11849.1921
2006-02-06 11:45:00,21.57,21.6,21.56,21.57,21364.45242369838,8.9579,8.9703,8.9537,8.9579,21364.4524
2006-02-06 11:50:00,21.58,21.58,21.54,21.55,11669.658886894074,8.962,8.962,8.9454,8.9496,11669.6589
2006-02-06 11:55:00,21.54,21.56,21.54,21.56,8976.660682226211,8.9454,8.9537,8.9454,8.9537,8976.6607
2006-02-06 12:00:00,21.56,21.58,21.56,21.58,12208.258527827646,8.9537,8.962,8.9537,8.962,12208.2585
2006-02-06 12:05:00,21.58,21.61,21.58,21.61,7899.461400359065,8.962,8.9745,8.962,8.9745,7899.4614
2006-02-06 12:10:00,21.6,21.61,21.6,21.6,5026.929982046678,8.9703,8.9745,8.9703,8.9703,5026.93
2006-02-06 12:15:00,21.61,21.61,21.59,21.59,4308.7971274685815,8.9745,8.9745,8.9662,8.9662,4308.7971
2006-02-06 12:20:00,21.59,21.59,21.59,21.59,2513.464991023339,8.9662,8.9662,8.9662,8.9662,2513.465
2006-02-06 12:25:00,21.59,21.6,21.59,21.6,8797.127468581686,8.9662,8.9703,8.9662,8.9703,8797.1275
2006-02-06 12:30:00,21.59,21.65,21.59,21.65,63375.22441651705,8.9662,8.9911,8.9662,8.9911,63375.2244
2006-02-06 12:35:00,21.67,21.69,21.66,21.67,6822.26211849192,8.9994,9.0077,8.9953,8.9994,6822.2621
2006-02-06 12:40:00,21.67,21.67,21.67,21.67,7360.861759425493,8.9994,8.9994,8.9994,8.9994,7360.8618
2006-02-06 12:45:00,21.67,21.67,21.67,21.67,5745.062836624775,8.9994,8.9994,8.9994,8.9994,5745.0628
2006-02-06 12:50:00,21.67,21.69,21.67,21.69,12387.79174147217,8.9994,9.0077,8.9994,9.0077,12387.7917
2006-02-06 12:55:00,21.68,21.7,21.68,21.7,3770.197486535009,9.0036,9.0119,9.0036,9.0119,3770.1975
2006-02-06 13:00:00,21.7,21.7,21.69,21.69,4129.2639138240565,9.0119,9.0119,9.0077,9.0077,4129.2639
2006-02-06 13:05:00,21.69,21.7,21.68,21.7,8258.527827648113,9.0077,9.0119,9.0036,9.0119,8258.5278
2006-02-06 13:10:00,21.69,21.7,21.66,21.69,4488.3303411131055,9.0077,9.0119,8.9953,9.0077,4488.3303
2006-02-06 13:15:00,21.7,21.71,21.7,21.71,5026.929982046678,9.0119,9.016,9.0119,9.016,5026.93
2006-02-06 13:20:00,21.71,21.72,21.71,21.72,3949.730700179533,9.016,9.0202,9.016,9.0202,3949.7307
2006-02-06 13:25:00,21.71,21.72,21.71,21.71,3590.6642728904844,9.016,9.0202,9.016,9.016,3590.6643
2006-02-06 13:30:00,21.71,21.72,21.71,21.72,6822.26211849192,9.016,9.0202,9.016,9.0202,6822.2621
2006-02-06 13:35:00,21.72,21.72,21.71,21.71,7540.394973070017,9.0202,9.0202,9.016,9.016,7540.395
2006-02-06 13:40:00,21.71,21.72,21.71,21.72,2692.998204667864,9.016,9.0202,9.016,9.0202,2692.9982
2006-02-06 13:45:00,21.71,21.72,21.71,21.71,5385.996409335727,9.016,9.0202,9.016,9.016,5385.9964
2006-02-06 13:50:00,21.71,21.71,21.7,21.71,3052.0646319569114,9.016,9.016,9.0119,9.016,3052.0646
2006-02-06 13:55:00,21.71,21.71,21.7,21.71,10771.992818671451,9.016,9.016,9.0119,9.016,10771.9928
2006-02-06 14:00:00,21.7,21.71,21.69,21.71,9335.72710951526,9.0119,9.016,9.0077,9.016,9335.7271
2006-02-06 14:05:00,21.7,21.71,21.7,21.71,3411.13105924596,9.0119,9.016,9.0119,9.016,3411.1311
2006-02-06 14:10:00,21.71,21.71,21.7,21.7,14362.657091561938,9.016,9.016,9.0119,9.0119,14362.6571
2006-02-06 14:15:00,21.71,21.71,21.67,21.67,6642.728904847396,9.016,9.016,8.9994,8.9994,6642.7289
2006-02-06 14:20:00,21.7,21.71,21.7,21.7,3590.6642728904844,9.0119,9.016,9.0119,9.0119,3590.6643
2006-02-06 14:25:00,21.71,21.71,21.7,21.71,7181.328545780969,9.016,9.016,9.0119,9.016,7181.3285
2006-02-06 14:30:00,21.71,21.72,21.7,21.7,12208.258527827646,9.016,9.0202,9.0119,9.0119,12208.2585
2006-02-06 14:35:00,21.7,21.7,21.66,21.66,11849.192100538598,9.0119,9.0119,8.9953,8.9953,11849.1921
2006-02-06 14:40:00,21.65,21.65,21.65,21.65,2692.998204667864,8.9911,8.9911,8.9911,8.9911,2692.9982
2006-02-06 14:45:00,21.65,21.65,21.61,21.61,6104.129263913823,8.9911,8.9911,8.9745,8.9745,6104.1293
2006-02-06 14:50:00,21.61,21.61,21.58,21.58,34290.84380610412,8.9745,8.9745,8.962,8.962,34290.8438
2006-02-06 14:55:00,21.59,21.65,21.59,21.63,36983.84201077199,8.9662,8.9911,8.9662,8.9828,36983.842
2006-02-06 15:00:00,21.62,21.66,21.62,21.62,6463.195691202872,8.9787,8.9953,8.9787,8.9787,6463.1957
2006-02-06 15:05:00,21.61,21.62,21.61,21.61,29443.44703770197,8.9745,8.9787,8.9745,8.9745,29443.447
2006-02-06 15:10:00,21.61,21.61,21.6,21.61,46140.03590664272,8.9745,8.9745,8.9703,8.9745,46140.0359
2006-02-06 15:15:00,21.61,21.61,21.6,21.6,27648.11490125673,8.9745,8.9745,8.9703,8.9703,27648.1149
2006-02-06 15:20:00,21.6,21.6,21.58,21.58,14542.19030520646,8.9703,8.9703,8.962,8.962,14542.1903
2006-02-06 15:25:00,21.58,21.58,21.58,21.58,13464.991023339317,8.962,8.962,8.962,8.962,13464.991
2006-02-06 15:30:00,21.58,21.58,21.47,21.51,20107.71992818671,8.962,8.962,8.9164,8.933,20107.7199
2006-02-06 15:35:00,21.51,21.54,21.51,21.53,12387.79174147217,8.933,8.9454,8.933,8.9413,12387.7917
2006-02-06 15:40:00,21.54,21.54,21.47,21.49,47396.76840215439,8.9454,8.9454,8.9164,8.9247,47396.7684
2006-02-06 15:45:00,21.49,21.49,21.44,21.44,12387.79174147217,8.9247,8.9247,8.9039,8.9039,12387.7917
2006-02-06 15:50:00,21.44,21.44,21.38,21.41,47755.83482944344,8.9039,8.9039,8.879,8.8914,47755.8348
2006-02-06 15:55:00,21.41,21.52,21.41,21.52,43806.10412926391,8.8914,8.9371,8.8914,8.9371,43806.1041
2006-02-07 09:30:00,21.22,21.31,21.22,21.31,52423.69838420107,8.8125,8.8499,8.8125,8.8499,52423.6984
2006-02-07 09:35:00,21.31,21.35,21.31,21.34,8617.594254937163,8.8499,8.8665,8.8499,8.8624,8617.5943
2006-02-07 09:40:00,21.35,21.46,21.35,21.42,3411.13105924596,8.8665,8.9122,8.8665,8.8956,3411.1311
2006-02-07 09:45:00,21.43,21.43,21.37,21.38,13824.057450628365,8.8997,8.8997,8.8748,8.879,13824.0575
2006-02-07 09:50:00,21.38,21.47,21.38,21.47,18132.854578096943,8.879,8.9164,8.879,8.9164,18132.8546
2006-02-07 09:55:00,21.47,21.47,21.43,21.44,2872.531418312388,8.9164,8.9164,8.8997,8.9039,2872.5314
2006-02-07 10:00:00,21.44,21.44,21.38,21.4,5565.529622980251,8.9039,8.9039,8.879,8.8873,5565.5296
2006-02-07 10:05:00,21.4,21.4,21.38,21.39,5026.929982046678,8.8873,8.8873,8.879,8.8831,5026.93
2006-02-07 10:10:00,21.39,21.42,21.38,21.42,14362.657091561938,8.8831,8.8956,8.879,8.8956,14362.6571
2006-02-07 10:15:00,21.41,21.42,21.38,21.38,3770.197486535009,8.8914,8.8956,8.879,8.879,3770.1975
2006-02-07 10:20:00,21.38,21.39,21.38,21.38,25314.183123877912,8.879,8.8831,8.879,8.879,25314.1831
2006-02-07 10:25:00,21.37,21.37,21.31,21.35,5745.062836624775,8.8748,8.8748,8.8499,8.8665,5745.0628
2006-02-07 10:30:00,21.34,21.37,21.33,21.34,2692.998204667864,8.8624,8.8748,8.8582,8.8624,2692.9982
2006-02-07 10:35:00,21.34,21.34,21.31,21.31,8078.994614003589,8.8624,8.8624,8.8499,8.8499,8078.9946
2006-02-07 10:40:00,21.31,21.33,21.29,21.29,30879.712746858164,8.8499,8.8582,8.8416,8.8416,30879.7127
2006-02-07 10:45:00,21.29,21.31,21.28,21.31,74865.3500897666,8.8416,8.8499,8.8375,8.8499,74865.3501
2006-02-07 10:50:00,21.31,21.31,21.3,21.31,24236.98384201077,8.8499,8.8499,8.8458,8.8499,24236.9838
2006-02-07 10:55:00,21.31,21.32,21.3,21.32,3052.0646319569114,8.8499,8.8541,8.8458,8.8541,3052.0646
2006-02-07 11:00:00,21.31,21.33,21.28,21.28,6642.728904847396,8.8499,8.8582,8.8375,8.8375,6642.7289
2006-02-07 11:05:00,21.28,21.29,21.26,21.27,13105.924596050269,8.8375,8.8416,8.8291,8.8333,13105.9246
2006-02-07 11:10:00,21.27,21.27,21.24,21.24,5745.062836624775,8.8333,8.8333,8.8208,8.8208,5745.0628
2006-02-07 11:15:00,21.24,21.24,21.21,21.22,12567.324955116695,8.8208,8.8208,8.8084,8.8125,12567.325
2006-02-07 11:20:00,21.22,21.22,21.2,21.2,10053.859964093355,8.8125,8.8125,8.8042,8.8042,10053.86
2006-02-07 11:25:00,21.22,21.24,21.2,21.23,41292.63913824057,8.8125,8.8208,8.8042,8.8167,41292.6391
2006-02-07 11:30:00,21.23,21.26,21.22,21.22,11310.592459605024,8.8167,8.8291,8.8125,8.8125,11310.5925
2006-02-07 11:35:00,21.22,21.22,21.21,21.22,4667.86355475763,8.8125,8.8125,8.8084,8.8125,4667.8636
2006-02-07 11:40:00,21.22,21.22,21.18,21.18,4129.2639138240565,8.8125,8.8125,8.7959,8.7959,4129.2639
2006-02-07 11:45:00,21.18,21.22,21.18,21.21,5026.929982046678,8.7959,8.8125,8.7959,8.8084,5026.93
2006-02-07 11:50:00,21.22,21.24,21.18,21.24,20646.319569120285,8.8125,8.8208,8.7959,8.8208,20646.3196
2006-02-07 11:55:00,21.24,21.28,21.21,21.22,11849.192100538598,8.8208,8.8375,8.8084,8.8125,11849.1921
2006-02-07 12:00:00,21.22,21.26,21.22,21.24,14542.19030520646,8.8125,8.8291,8.8125,8.8208,14542.1903
2006-02-07 12:05:00,21.23,21.25,21.22,21.24,13105.924596050269,8.8167,8.825,8.8125,8.8208,13105.9246
2006-02-07 12:10:00,21.24,21.27,21.23,21.26,66247.75583482944,8.8208,8.8333,8.8167,8.8291,66247.7558
2006-02-07 12:15:00,21.24,21.25,21.23,21.24,13464.991023339317,8.8208,8.825,8.8167,8.8208,13464.991
2006-02-07 12:20:00,21.24,21.27,21.24,21.26,12567.324955116695,8.8208,8.8333,8.8208,8.8291,12567.325
2006-02-07 12:25:00,21.26,21.26,21.24,21.25,22800.71813285457,8.8291,8.8291,8.8208,8.825,22800.7181
2006-02-07 12:30:00,21.25,21.28,21.24,21.27,14542.19030520646,8.825,8.8375,8.8208,8.8333,14542.1903
2006-02-07 12:35:00,21.27,21.27,21.23,21.24,8258.527827648113,8.8333,8.8333,8.8167,8.8208,8258.5278
2006-02-07 12:40:00,21.24,21.24,21.23,21.23,9515.260323159782,8.8208,8.8208,8.8167,8.8167,9515.2603
2006-02-07 12:45:00,21.23,21.26,21.23,21.26,7719.928186714541,8.8167,8.8291,8.8167,8.8291,7719.9282
2006-02-07 12:50:00,21.24,21.25,21.23,21.25,3949.730700179533,8.8208,8.825,8.8167,8.825,3949.7307
2006-02-07 12:55:00,21.25,21.26,21.24,21.25,5385.996409335727,8.825,8.8291,8.8208,8.825,5385.9964
2006-02-07 13:00:00,21.24,21.24,21.23,21.23,4308.7971274685815,8.8208,8.8208,8.8167,8.8167,4308.7971
2006-02-07 13:05:00,21.22,21.23,21.21,21.21,1436.2657091561937,8.8125,8.8167,8.8084,8.8084,1436.2657
2006-02-07 13:10:00,21.21,21.26,21.21,21.26,3770.197486535009,8.8084,8.8291,8.8084,8.8291,3770.1975
2006-02-07 13:15:00,21.26,21.27,21.22,21.22,22980.2513464991,8.8291,8.8333,8.8125,8.8125,22980.2513
2006-02-07 13:20:00,21.23,21.24,21.21,21.21,3770.197486535009,8.8167,8.8208,8.8084,8.8084,3770.1975
2006-02-07 13:25:00,21.23,21.23,21.2,21.2,4667.86355475763,8.8167,8.8167,8.8042,8.8042,4667.8636
2006-02-07 13:30:00,21.22,21.23,21.21,21.23,4308.7971274685815,8.8125,8.8167,8.8084,8.8167,4308.7971
2006-02-07 13:35:00,21.23,21.26,21.22,21.22,33572.71095152603,8.8167,8.8291,8.8125,8.8125,33572.711
2006-02-07 13:40:00,21.22,21.22,21.21,21.22,3590.6642728904844,8.8125,8.8125,8.8084,8.8125,3590.6643
2006-02-07 13:45:00,21.22,21.22,21.21,21.22,6104.129263913823,8.8125,8.8125,8.8084,8.8125,6104.1293
2006-02-07 13:50:00,21.22,21.26,21.21,21.23,17414.721723518847,8.8125,8.8291,8.8084,8.8167,17414.7217
2006-02-07 13:55:00,21.22,21.26,21.22,21.26,14901.256732495507,8.8125,8.8291,8.8125,8.8291,14901.2567
2006-02-07 14:00:00,21.26,21.26,21.22,21.24,11669.658886894074,8.8291,8.8291,8.8125,8.8208,11669.6589
2006-02-07 14:05:00,21.24,21.25,21.24,21.24,13105.924596050269,8.8208,8.825,8.8208,8.8208,13105.9246
2006-02-07 14:10:00,21.24,21.25,21.23,21.24,22082.58527827648,8.8208,8.825,8.8167,8.8208,22082.5853
2006-02-07 14:15:00,21.24,21.24,21.22,21.22,95152.60323159784,8.8208,8.8208,8.8125,8.8125,95152.6032
2006-02-07 14:20:00,21.21,21.22,21.2,21.2,2333.931777378815,8.8084,8.8125,8.8042,8.8042,2333.9318
2006-02-07 14:25:00,21.2,21.22,21.2,21.22,1795.3321364452422,8.8042,8.8125,8.8042,8.8125,1795.3321
2006-02-07 14:30:00,21.22,21.22,21.19,21.2,15798.92280071813,8.8125,8.8125,8.8001,8.8042,15798.9228
2006-02-07 14:35:00,21.2,21.21,21.18,21.2,10592.459605026928,8.8042,8.8084,8.7959,8.8042,10592.4596
2006-02-07 14:40:00,21.18,21.18,21.15,21.16,5026.929982046678,8.7959,8.7959,8.7835,8.7876,5026.93
2006-02-07 14:45:00,21.16,21.16,21.14,21.15,5385.996409335727,8.7876,8.7876,8.7793,8.7835,5385.9964
2006-02-07 14:50:00,21.15,21.16,21.13,21.13,4847.396768402154,8.7835,8.7876,8.7752,8.7752,4847.3968
2006-02-07 14:55:00,21.13,21.14,21.13,21.14,2513.464991023339,8.7752,8.7793,8.7752,8.7793,2513.465
2006-02-07 15:00:00,21.14,21.14,21.14,21.14,6642.728904847396,8.7793,8.7793,8.7793,8.7793,6642.7289
2006-02-07 15:05:00,21.14,21.16,21.13,21.15,2333.931777378815,8.7793,8.7876,8.7752,8.7835,2333.9318
2006-02-07 15:10:00,21.16,21.16,21.1,21.11,8797.127468581686,8.7876,8.7876,8.7627,8.7669,8797.1275
2006-02-07 15:15:00,21.12,21.15,21.12,21.12,2692.998204667864,8.771,8.7835,8.771,8.771,2692.9982
2006-02-07 15:20:00,21.11,21.11,21.03,21.05,24955.116696588862,8.7669,8.7669,8.7336,8.7419,24955.1167
2006-02-07 15:25:00,21.05,21.05,21.04,21.04,5924.596050269299,8.7419,8.7419,8.7378,8.7378,5924.5961
2006-02-07 15:30:00,21.05,21.05,21.02,21.03,11669.658886894074,8.7419,8.7419,8.7295,8.7336,11669.6589
2006-02-07 15:35:00,21.06,21.06,21.02,21.03,15080.789946140034,8.7461,8.7461,8.7295,8.7336,15080.7899
2006-02-07 15:40:00,21.03,21.07,21.02,21.06,15080.789946140034,8.7336,8.7502,8.7295,8.7461,15080.7899
2006-02-07 15:45:00,21.05,21.09,21.02,21.09,22262.118491921003,8.7419,8.7585,8.7295,8.7585,22262.1185
2006-02-07 15:50:00,21.09,21.11,21.08,21.1,17953.321364452422,8.7585,8.7669,8.7544,8.7627,17953.3214
2006-02-07 15:55:00,21.09,21.1,21.09,21.1,23518.85098743267,8.7585,8.7627,8.7585,8.7627,23518.851
2006-02-08 09:30:00,21.1,21.13,21.1,21.13,15619.389587073609,8.7627,8.7752,8.7627,8.7752,15619.3896
2006-02-08 09:35:00,21.13,21.21,21.13,21.15,7899.461400359065,8.7752,8.8084,8.7752,8.7835,7899.4614
2006-02-08 09:40:00,21.19,21.22,21.17,21.22,28904.8473967684,8.8001,8.8125,8.7918,8.8125,28904.8474
2006-02-08 09:45:00,21.25,21.25,21.23,21.23,15619.389587073609,8.825,8.825,8.8167,8.8167,15619.3896
2006-02-08 09:50:00,21.24,21.24,21.16,21.17,3231.597845601436,8.8208,8.8208,8.7876,8.7918,3231.5978
2006-02-08 09:55:00,21.17,21.17,21.14,21.14,5206.463195691202,8.7918,8.7918,8.7793,8.7793,5206.4632
2006-02-08 10:00:00,21.14,21.14,21.09,21.09,2692.998204667864,8.7793,8.7793,8.7585,8.7585,2692.9982
2006-02-08 10:05:00,21.1,21.11,21.09,21.1,7001.795332136444,8.7627,8.7669,8.7585,8.7627,7001.7953
2006-02-08 10:10:00,21.1,21.1,20.95,20.95,17414.721723518847,8.7627,8.7627,8.7004,8.7004,17414.7217
2006-02-08 10:15:00,20.95,20.95,20.84,20.85,17773.788150807897,8.7004,8.7004,8.6547,8.6589,17773.7882
2006-02-08 10:20:00,20.86,20.87,20.69,20.78,60682.22621184919,8.663,8.6672,8.5924,8.6298,60682.2262
2006-02-08 10:25:00,20.78,20.84,20.76,20.84,40933.57271095152,8.6298,8.6547,8.6215,8.6547,40933.5727
2006-02-08 10:30:00,20.84,20.84,20.78,20.79,125134.64991023338,8.6547,8.6547,8.6298,8.634,125134.6499
2006-02-08 10:35:00,20.78,20.81,20.78,20.79,13464.991023339317,8.6298,8.6423,8.6298,8.634,13464.991
2006-02-08 10:40:00,20.79,20.82,20.78,20.82,13285.457809694792,8.634,8.6464,8.6298,8.6464,13285.4578
2006-02-08 10:45:00,20.82,20.83,20.79,20.83,9156.193895870734,8.6464,8.6506,8.634,8.6506,9156.1939
2006-02-08 10:50:00,20.83,20.84,20.82,20.83,25314.183123877912,8.6506,8.6547,8.6464,8.6506,25314.1831
2006-02-08 10:55:00,20.83,20.83,20.78,20.79,38061.04129263913,8.6506,8.6506,8.6298,8.634,38061.0413
2006-02-08 11:00:00,20.79,20.79,20.76,20.78,42190.30520646319,8.634,8.634,8.6215,8.6298,42190.3052
2006-02-08 11:05:00,20.77,20.78,20.75,20.78,7360.861759425493,8.6257,8.6298,8.6173,8.6298,7360.8618
2006-02-08 11:10:00,20.76,20.78,20.75,20.76,17773.788150807897,8.6215,8.6298,8.6173,8.6215,17773.7882
2006-02-08 11:15:00,20.76,20.78,20.76,20.78,5924.596050269299,8.6215,8.6298,8.6215,8.6298,5924.5961
2006-02-08 11:20:00,20.78,20.78,20.69,20.75,144883.30341113103,8.6298,8.6298,8.5924,8.6173,144883.3034
2006-02-08 11:25:00,20.75,20.75,20.71,20.73,285816.8761220825,8.6173,8.6173,8.6007,8.609,285816.8761
2006-02-08 11:30:00,20.72,20.74,20.7,20.7,28007.181328545776,8.6049,8.6132,8.5966,8.5966,28007.1813
2006-02-08 11:35:00,20.69,20.73,20.69,20.69,35906.642728904844,8.5924,8.609,8.5924,8.5924,35906.6427
2006-02-08 11:40:00,20.69,20.71,20.69,20.71,11490.12567324955,8.5924,8.6007,8.5924,8.6007,11490.1257
2006-02-08 11:45:00,20.71,20.73,20.71,20.73,29802.51346499101,8.6007,8.609,8.6007,8.609,29802.5135
2006-02-08 11:50:00,20.73,20.73,20.71,20.71,3052.0646319569114,8.609,8.609,8.6007,8.6007,3052.0646
2006-02-08 11:55:00,20.72,20.73,20.69,20.71,1048833.0341113105,8.6049,8.609,8.5924,8.6007,1048833.0341
2006-02-08 12:00:00,20.71,20.72,20.71,20.72,2333.931777378815,8.6007,8.6049,8.6007,8.6049,2333.9318
2006-02-08 12:05:00,20.71,20.73,20.71,20.72,252064.631956912,8.6007,8.609,8.6007,8.6049,252064.632
2006-02-08 12:10:00,20.73,20.74,20.72,20.73,94793.53680430878,8.609,8.6132,8.6049,8.609,94793.5368
2006-02-08 12:15:00,20.73,20.74,20.73,20.74,3770.197486535009,8.609,8.6132,8.609,8.6132,3770.1975
2006-02-08 12:20:00,20.72,20.75,20.72,20.75,100718.13285457809,8.6049,8.6173,8.6049,8.6173,100718.1329
2006-02-08 12:25:00,20.75,20.75,20.75,20.75,5385.996409335727,8.6173,8.6173,8.6173,8.6173,5385.9964
2006-02-08 12:30:00,20.75,20.76,20.75,20.76,4129.2639138240565,8.6173,8.6215,8.6173,8.6215,4129.2639
2006-02-08 12:35:00,20.75,20.78,20.75,20.78,9335.72710951526,8.6173,8.6298,8.6173,8.6298,9335.7271
2006-02-08 12:40:00,20.76,20.78,20.76,20.78,21005.38599640933,8.6215,8.6298,8.6215,8.6298,21005.386
2006-02-08 12:45:00,20.78,20.78,20.78,20.78,42010.77199281866,8.6298,8.6298,8.6298,8.6298,42010.772
2006-02-08 12:50:00,20.78,20.79,20.77,20.77,12208.258527827646,8.6298,8.634,8.6257,8.6257,12208.2585
2006-02-08 12:55:00,20.77,20.78,20.77,20.78,13464.991023339317,8.6257,8.6298,8.6257,8.6298,13464.991
2006-02-08 13:00:00,20.78,20.78,20.78,20.78,157271.0951526032,8.6298,8.6298,8.6298,8.6298,157271.0952
2006-02-08 13:05:00,20.78,20.79,20.78,20.78,3411.13105924596,8.6298,8.634,8.6298,8.6298,3411.1311
2006-02-08 13:10:00,20.79,20.79,20.78,20.78,9515.260323159782,8.634,8.634,8.6298,8.6298,9515.2603
2006-02-08 13:15:00,20.79,20.79,20.78,20.78,2333.931777378815,8.634,8.634,8.6298,8.6298,2333.9318
2006-02-08 13:20:00,20.79,20.79,20.78,20.79,10412.926391382403,8.634,8.634,8.6298,8.634,10412.9264
2006-02-08 13:25:00,20.79,20.8,20.78,20.79,97486.53500897664,8.634,8.6381,8.6298,8.634,97486.535
2006-02-08 13:30:00,20.8,20.8,20.78,20.78,56193.89587073608,8.6381,8.6381,8.6298,8.6298,56193.8959
2006-02-08 13:35:00,20.78,20.8,20.78,20.8,2692.998204667864,8.6298,8.6381,8.6298,8.6381,2692.9982
2006-02-08 13:40:00,20.8,20.82,20.79,20.8,7540.394973070017,8.6381,8.6464,8.634,8.6381,7540.395
2006-02-08 13:45:00,20.79,20.8,20.78,20.78,18671.45421903052,8.634,8.6381,8.6298,8.6298,18671.4542
2006-02-08 13:50:00,20.79,20.8,20.78,20.8,21543.985637342907,8.634,8.6381,8.6298,8.6381,21543.9856
2006-02-08 13:55:00,20.79,20.83,20.79,20.83,32136.445242369835,8.634,8.6506,8.634,8.6506,32136.4452
2006-02-08 14:00:00,20.82,20.83,20.78,20.81,27468.581687612204,8.6464,8.6506,8.6298,8.6423,27468.5817
2006-02-08 14:05:00,20.81,20.83,20.8,20.8,57450.62836624775,8.6423,8.6506,8.6381,8.6381,57450.6284
2006-02-08 14:10:00,20.8,20.82,20.8,20.82,16337.522441651705,8.6381,8.6464,8.6381,8.6464,16337.5224
2006-02-08 14:15:00,20.82,20.82,20.8,20.81,111490.12567324954,8.6464,8.6464,8.6381,8.6423,111490.1257
2006-02-08 14:20:00,20.83,20.83,20.82,20.82,4129.2639138240565,8.6506,8.6506,8.6464,8.6464,4129.2639
2006-02-08 14:25:00,20.82,20.83,20.81,20.82,28904.8473967684,8.6464,8.6506,8.6423,8.6464,28904.8474
2006-02-08 14:30:00,20.82,20.83,20.8,20.82,105206.4631956912,8.6464,8.6506,8.6381,8.6464,105206.4632
2006-02-08 14:35:00,20.82,20.82,20.8,20.8,82944.34470377018,8.6464,8.6464,8.6381,8.6381,82944.3447
2006-02-08 14:40:00,20.82,20.83,20.8,20.8,27289.04847396768,8.6464,8.6506,8.6381,8.6381,27289.0485
2006-02-08 14:45:00,20.83,20.84,20.83,20.84,56732.49551166965,8.6506,8.6547,8.6506,8.6547,56732.4955
2006-02-08 14:50:00,20.84,20.85,20.83,20.84,74326.75044883302,8.6547,8.6589,8.6506,8.6547,74326.7504
2006-02-08 14:55:00,20.84,20.85,20.83,20.85,111849.19210053858,8.6547,8.6589,8.6506,8.6589,111849.1921
2006-02-08 15:00:00,20.85,20.86,20.84,20.86,105026.92998204668,8.6589,8.663,8.6547,8.663,105026.93
2006-02-08 15:05:00,20.86,20.9,20.85,20.9,105206.4631956912,8.663,8.6796,8.6589,8.6796,105206.4632
2006-02-08 15:10:00,20.91,20.92,20.86,20.91,48114.90125673249,8.6838,8.6879,8.663,8.6838,48114.9013
2006-02-08 15:15:00,20.92,20.94,20.92,20.94,28186.7145421903,8.6879,8.6963,8.6879,8.6963,28186.7145
2006-02-08 15:20:00,20.95,20.96,20.92,20.94,105026.92998204668,8.7004,8.7046,8.6879,8.6963,105026.93
2006-02-08 15:25:00,20.94,20.95,20.94,20.95,30341.1131059246,8.6963,8.7004,8.6963,8.7004,30341.1131
2006-02-08 15:30:00,20.96,21.0,20.96,21.0,67145.42190305206,8.7046,8.7212,8.7046,8.7212,67145.4219
2006-02-08 15:35:00,21.0,21.0,20.97,20.97,56732.49551166965,8.7212,8.7212,8.7087,8.7087,56732.4955
2006-02-08 15:40:00,20.97,20.97,20.93,20.93,26211.849192100533,8.7087,8.7087,8.6921,8.6921,26211.8492
2006-02-08 15:45:00,20.92,20.93,20.87,20.88,21723.518850987428,8.6879,8.6921,8.6672,8.6713,21723.5189
2006-02-08 15:50:00,20.87,20.87,20.85,20.86,172172.35188509873,8.6672,8.6672,8.6589,8.663,172172.3519
2006-02-08 15:55:00,20.85,20.94,20.85,20.92,20466.78635547576,8.6589,8.6963,8.6589,8.6879,20466.7864
2006-02-09 09:30:00,20.8,20.88,20.8,20.88,91202.8725314183,8.6381,8.6713,8.6381,8.6713,91202.8725
2006-02-09 09:35:00,20.92,21.04,20.92,21.04,9874.326750448832,8.6879,8.7378,8.6879,8.7378,9874.3268
2006-02-09 09:40:00,21.08,21.24,21.08,21.22,25852.782764811487,8.7544,8.8208,8.7544,8.8125,25852.7828
2006-02-09 09:45:00,21.23,21.23,21.2,21.2,8976.660682226211,8.8167,8.8167,8.8042,8.8042,8976.6607
2006-02-09 09:50:00,21.2,21.2,21.0,21.07,94254.93716337522,8.8042,8.8042,8.7212,8.7502,94254.9372
2006-02-09 09:55:00,21.07,21.18,21.07,21.18,59964.093357271086,8.7502,8.7959,8.7502,8.7959,59964.0934
2006-02-09 10:00:00,21.18,21.18,21.16,21.17,49551.16696588868,8.7959,8.7959,8.7876,8.7918,49551.167
2006-02-09 10:05:00,21.17,21.17,21.08,21.09,26032.31597845601,8.7918,8.7918,8.7544,8.7585,26032.316
2006-02-09 10:10:00,21.05,21.05,20.99,21.05,7360.861759425493,8.7419,8.7419,8.717,8.7419,7360.8618
2006-02-09 10:15:00,21.03,21.07,21.03,21.07,19569.12028725314,8.7336,8.7502,8.7336,8.7502,19569.1203
2006-02-09 10:20:00,21.08,21.1,21.08,21.1,3590.6642728904844,8.7544,8.7627,8.7544,8.7627,3590.6643
2006-02-09 10:25:00,21.1,21.11,21.1,21.1,15798.92280071813,8.7627,8.7669,8.7627,8.7627,15798.9228
2006-02-09 10:30:00,21.1,21.1,21.07,21.09,5385.996409335727,8.7627,8.7627,8.7502,8.7585,5385.9964
2006-02-09 10:35:00,21.09,21.09,21.08,21.09,19748.653500897664,8.7585,8.7585,8.7544,8.7585,19748.6535
2006-02-09 10:40:00,21.09,21.09,21.06,21.06,8258.527827648113,8.7585,8.7585,8.7461,8.7461,8258.5278
2006-02-09 10:45:00,21.03,21.08,21.0,21.08,10233.39317773788,8.7336,8.7544,8.7212,8.7544,10233.3932
2006-02-09 10:50:00,21.08,21.09,21.08,21.09,11490.12567324955,8.7544,8.7585,8.7544,8.7585,11490.1257
2006-02-09 10:55:00,21.09,21.17,21.05,21.05,28007.181328545776,8.7585,8.7918,8.7419,8.7419,28007.1813
2006-02-09 11:00:00,21.05,21.07,20.9,20.92,38420.10771992818,8.7419,8.7502,8.6796,8.6879,38420.1077
2006-02-09 11:05:00,20.93,20.98,20.93,20.98,6822.26211849192,8.6921,8.7129,8.6921,8.7129,6822.2621
2006-02-09 11:10:00,20.98,20.98,20.96,20.97,14362.657091561938,8.7129,8.7129,8.7046,8.7087,14362.6571
2006-02-09 11:15:00,20.98,20.99,20.98,20.99,3052.0646319569114,8.7129,8.717,8.7129,8.717,3052.0646
2006-02-09 11:20:00,20.99,21.0,20.98,21.0,6283.662477558348,8.717,8.7212,8.7129,8.7212,6283.6625
2006-02-09 11:25:00,20.99,21.02,20.99,20.99,20466.78635547576,8.717,8.7295,8.717,8.717,20466.7864
2006-02-09 11:30:00,20.97,20.98,20.97,20.98,8617.594254937163,8.7087,8.7129,8.7087,8.7129,8617.5943
2006-02-09 11:35:00,20.98,21.0,20.97,20.98,5565.529622980251,8.7129,8.7212,8.7087,8.7129,5565.5296
2006-02-09 11:40:00,21.0,21.01,20.98,20.98,53859.96409335727,8.7212,8.7253,8.7129,8.7129,53859.9641
2006-02-09 11:45:00,21.0,21.0,20.93,20.95,39497.30700179533,8.7212,8.7212,8.6921,8.7004,39497.307
2006-02-09 11:50:00,20.97,20.99,20.95,20.97,5565.529622980251,8.7087,8.717,8.7004,8.7087,5565.5296
2006-02-09 11:55:00,20.97,20.99,20.95,20.95,10412.926391382403,8.7087,8.717,8.7004,8.7004,10412.9264
2006-02-09 12:00:00,20.96,20.97,20.94,20.95,7181.328545780969,8.7046,8.7087,8.6963,8.7004,7181.3285
2006-02-09 12:05:00,20.97,20.97,20.97,20.97,4847.396768402154,8.7087,8.7087,8.7087,8.7087,4847.3968
2006-02-09 12:10:00,20.97,20.97,20.95,20.96,3770.197486535009,8.7087,8.7087,8.7004,8.7046,3770.1975
2006-02-09 12:15:00,20.96,20.98,20.95,20.95,46140.03590664272,8.7046,8.7129,8.7004,8.7004,46140.0359
2006-02-09 12:20:00,20.95,20.95,20.94,20.95,5385.996409335727,8.7004,8.7004,8.6963,8.7004,5385.9964
2006-02-09 12:25:00,20.95,20.98,20.94,20.98,201795.3321364452,8.7004,8.7129,8.6963,8.7129,201795.3321
2006-02-09 12:30:00,20.98,21.0,20.9,20.91,21184.919210053857,8.7129,8.7212,8.6796,8.6838,21184.9192
2006-02-09 12:35:00,20.89,20.95,20.89,20.93,15260.323159784555,8.6755,8.7004,8.6755,8.6921,15260.3232
2006-02-09 12:40:00,20.95,20.95,20.94,20.94,2154.3985637342907,8.7004,8.7004,8.6963,8.6963,2154.3986
2006-02-09 12:45:00,20.95,20.95,20.93,20.93,2692.998204667864,8.7004,8.7004,8.6921,8.6921,2692.9982
2006-02-09 12:50:00,20.93,20.94,20.93,20.93,4308.7971274685815,8.6921,8.6963,8.6921,8.6921,4308.7971
2006-02-09 12:55:00,20.92,20.95,20.9,20.94,27109.515260323155,8.6879,8.7004,8.6796,8.6963,27109.5153
2006-02-09 13:00:00,20.94,20.94,20.9,20.9,3052.0646319569114,8.6963,8.6963,8.6796,8.6796,3052.0646
2006-02-09 13:05:00,20.92,20.93,20.92,20.93,2333.931777378815,8.6879,8.6921,8.6879,8.6921,2333.9318
2006-02-09 13:10:00,20.93,20.94,20.93,20.94,3770.197486535009,8.6921,8.6963,8.6921,8.6963,3770.1975
2006-02-09 13:15:00,20.94,20.94,20.88,20.89,20825.852782764807,8.6963,8.6963,8.6713,8.6755,20825.8528
2006-02-09 13:20:00,20.89,20.92,20.89,20.9,2872.531418312388,8.6755,8.6879,8.6755,8.6796,2872.5314
2006-02-09 13:25:00,20.92,20.92,20.91,20.91,9515.260323159782,8.6879,8.6879,8.6838,8.6838,9515.2603
2006-02-09 13:30:00,20.92,20.92,20.89,20.92,68402.15439856373,8.6879,8.6879,8.6755,8.6879,68402.1544
2006-02-09 13:35:00,20.92,20.92,20.9,20.91,8976.660682226211,8.6879,8.6879,8.6796,8.6838,8976.6607
2006-02-09 13:40:00,20.91,20.92,20.88,20.89,6104.129263913823,8.6838,8.6879,8.6713,8.6755,6104.1293
2006-02-09 13:45:00,20.87,20.88,20.86,20.86,2154.3985637342907,8.6672,8.6713,8.663,8.663,2154.3986
2006-02-09 13:50:00,20.86,20.89,20.86,20.89,9515.260323159782,8.663,8.6755,8.663,8.6755,9515.2603
2006-02-09 13:55:00,20.88,20.89,20.88,20.89,6642.728904847396,8.6713,8.6755,8.6713,8.6755,6642.7289
2006-02-09 14:00:00,20.88,20.88,20.86,20.88,3770.197486535009,8.6713,8.6713,8.663,8.6713,3770.1975
2006-02-09 14:05:00,20.87,20.87,20.82,20.85,15260.323159784555,8.6672,8.6672,8.6464,8.6589,15260.3232
2006-02-09 14:10:00,20.84,20.85,20.83,20.85,17414.721723518847,8.6547,8.6589,8.6506,8.6589,17414.7217
2006-02-09 14:15:00,20.85,20.85,20.85,20.85,8258.527827648113,8.6589,8.6589,8.6589,8.6589,8258.5278
2006-02-09 14:20:00,20.83,20.85,20.82,20.85,25852.782764811487,8.6506,8.6589,8.6464,8.6589,25852.7828
2006-02-09 14:25:00,20.85,20.86,20.85,20.85,57091.5619389587,8.6589,8.663,8.6589,8.6589,57091.5619
2006-02-09 14:30:00,20.85,20.85,20.83,20.83,34649.91023339317,8.6589,8.6589,8.6506,8.6506,34649.9102
2006-02-09 14:35:00,20.83,20.84,20.83,20.83,12028.725314183122,8.6506,8.6547,8.6506,8.6506,12028.7253
2006-02-09 14:40:00,20.82,20.82,20.78,20.8,17953.321364452422,8.6464,8.6464,8.6298,8.6381,17953.3214
2006-02-09 14:45:00,20.8,20.8,20.77,20.77,30520.64631956912,8.6381,8.6381,8.6257,8.6257,30520.6463
2006-02-09 14:50:00,20.78,20.78,20.78,20.78,4129.2639138240565,8.6298,8.6298,8.6298,8.6298,4129.2639
2006-02-09 14:55:00,20.78,20.78,20.74,20.76,70556.55296229801,8.6298,8.6298,8.6132,8.6215,70556.553
2006-02-09 15:00:00,20.76,20.78,20.76,20.78,6283.662477558348,8.6215,8.6298,8.6215,8.6298,6283.6625
2006-02-09 15:05:00,20.78,20.78,20.77,20.77,8078.994614003589,8.6298,8.6298,8.6257,8.6257,8078.9946
2006-02-09 15:10:00,20.77,20.77,20.76,20.76,7181.328545780969,8.6257,8.6257,8.6215,8.6215,7181.3285
2006-02-09 15:15:00,20.76,20.76,20.76,20.76,7001.795332136444,8.6215,8.6215,8.6215,8.6215,7001.7953
2006-02-09 15:20:00,20.76,20.76,20.73,20.74,42728.90484739676,8.6215,8.6215,8.609,8.6132,42728.9048
2006-02-09 15:25:00,20.74,20.74,20.73,20.74,2692.998204667864,8.6132,8.6132,8.609,8.6132,2692.9982
2006-02-09 15:30:00,20.74,20.74,20.73,20.74,6104.129263913823,8.6132,8.6132,8.609,8.6132,6104.1293
2006-02-09 15:35:00,20.73,20.73,20.61,20.68,47217.23518850987,8.609,8.609,8.5592,8.5883,47217.2352
2006-02-09 15:40:00,20.68,20.68,20.64,20.65,17414.721723518847,8.5883,8.5883,8.5717,8.5758,17414.7217
2006-02-09 15:45:00,20.65,20.65,20.63,20.63,14542.19030520646,8.5758,8.5758,8.5675,8.5675,14542.1903
2006-02-09 15:50:00,20.63,20.67,20.62,20.67,56912.02872531417,8.5675,8.5841,8.5634,8.5841,56912.0287
2006-02-09 15:55:00,20.68,20.68,20.67,20.67,14003.590664272888,8.5883,8.5883,8.5841,8.5841,14003.5907
2006-02-10 09:35:00,20.89,20.93,20.86,20.93,18312.38779174147,8.6755,8.6921,8.663,8.6921,18312.3878
2006-02-10 09:40:00,20.93,20.93,20.86,20.86,13464.991023339317,8.6921,8.6921,8.663,8.663,13464.991
2006-02-10 09:45:00,20.89,20.92,20.88,20.89,10592.459605026928,8.6755,8.6879,8.6713,8.6755,10592.4596
2006-02-10 09:50:00,20.9,20.9,20.78,20.78,21364.45242369838,8.6796,8.6796,8.6298,8.6298,21364.4524
2006-02-10 09:55:00,20.78,20.8,20.77,20.79,63913.82405745062,8.6298,8.6381,8.6257,8.634,63913.8241
2006-02-10 10:00:00,20.79,20.79,20.73,20.78,7540.394973070017,8.634,8.634,8.609,8.6298,7540.395
2006-02-10 10:05:00,20.75,20.85,20.74,20.83,27289.04847396768,8.6173,8.6589,8.6132,8.6506,27289.0485
2006-02-10 10:10:00,20.81,20.83,20.79,20.79,75583.4829443447,8.6423,8.6506,8.634,8.634,75583.4829
2006-02-10 10:15:00,20.8,20.8,20.78,20.8,3052.0646319569114,8.6381,8.6381,8.6298,8.6381,3052.0646
2006-02-10 10:20:00,20.82,20.83,20.82,20.83,1795.3321364452422,8.6464,8.6506,8.6464,8.6506,1795.3321
2006-02-10 10:25:00,20.83,20.84,20.82,20.83,3770.197486535009,8.6506,8.6547,8.6464,8.6506,3770.1975
2006-02-10 10:30:00,20.82,20.82,20.79,20.79,13464.991023339317,8.6464,8.6464,8.634,8.634,13464.991
2006-02-10 10:35:00,20.79,20.79,20.7,20.73,10053.859964093355,8.634,8.634,8.5966,8.609,10053.86
2006-02-10 10:40:00,20.73,20.84,20.73,20.84,14183.123877917413,8.609,8.6547,8.609,8.6547,14183.1239
2006-02-10 10:45:00,20.82,20.83,20.81,20.81,2154.3985637342907,8.6464,8.6506,8.6423,8.6423,2154.3986
2006-02-10 10:50:00,20.82,20.83,20.81,20.83,9156.193895870734,8.6464,8.6506,8.6423,8.6506,9156.1939
2006-02-10 10:55:00,20.85,20.85,20.84,20.84,9874.326750448832,8.6589,8.6589,8.6547,8.6547,9874.3268
2006-02-10 11:00:00,20.82,20.84,20.82,20.84,5026.929982046678,8.6464,8.6547,8.6464,8.6547,5026.93
2006-02-10 11:05:00,20.83,20.84,20.82,20.84,4308.7971274685815,8.6506,8.6547,8.6464,8.6547,4308.7971
2006-02-10 11:10:00,20.84,20.84,20.82,20.82,12567.324955116695,8.6547,8.6547,8.6464,8.6464,12567.325
2006-02-10 11:15:00,20.81,20.82,20.78,20.8,7899.461400359065,8.6423,8.6464,8.6298,8.6381,7899.4614
2006-02-10 11:20:00,20.81,20.82,20.8,20.82,5565.529622980251,8.6423,8.6464,8.6381,8.6464,5565.5296
2006-02-10 11:25:00,20.82,20.83,20.82,20.83,5206.463195691202,8.6464,8.6506,8.6464,8.6506,5206.4632
2006-02-10 11:30:00,20.83,20.83,20.79,20.81,7540.394973070017,8.6506,8.6506,8.634,8.6423,7540.395
2006-02-10 11:35:00,20.81,20.81,20.8,20.8,10592.459605026928,8.6423,8.6423,8.6381,8.6381,10592.4596
2006-02-10 11:40:00,20.8,20.84,20.8,20.84,10951.526032315976,8.6381,8.6547,8.6381,8.6547,10951.526
2006-02-10 11:45:00,20.83,20.83,20.83,20.83,3411.13105924596,8.6506,8.6506,8.6506,8.6506,3411.1311
2006-02-10 11:50:00,20.83,20.83,20.8,20.82,4667.86355475763,8.6506,8.6506,8.6381,8.6464,4667.8636
2006-02-10 11:55:00,20.81,20.82,20.79,20.79,13285.457809694792,8.6423,8.6464,8.634,8.634,13285.4578
2006-02-10 12:00:00,20.8,20.8,20.8,20.8,718.1328545780968,8.6381,8.6381,8.6381,8.6381,718.1329
2006-02-10 12:05:00,20.8,20.81,20.78,20.78,11849.192100538598,8.6381,8.6423,8.6298,8.6298,11849.1921
2006-02-10 12:10:00,20.78,20.78,20.75,20.77,6463.195691202872,8.6298,8.6298,8.6173,8.6257,6463.1957
2006-02-10 12:15:00,20.76,20.79,20.76,20.79,1795.3321364452422,8.6215,8.634,8.6215,8.634,1795.3321
2006-02-10 12:20:00,20.78,20.8,20.78,20.78,3231.597845601436,8.6298,8.6381,8.6298,8.6298,3231.5978
2006-02-10 12:25:00,20.79,20.79,20.75,20.77,5565.529622980251,8.634,8.634,8.6173,8.6257,5565.5296
2006-02-10 12:30:00,20.76,20.77,20.74,20.74,3411.13105924596,8.6215,8.6257,8.6132,8.6132,3411.1311
2006-02-10 12:35:00,20.75,20.76,20.74,20.76,3052.0646319569114,8.6173,8.6215,8.6132,8.6215,3052.0646
2006-02-10 12:40:00,20.75,20.76,20.75,20.75,3052.0646319569114,8.6173,8.6215,8.6173,8.6173,3052.0646
2006-02-10 12:45:00,20.76,20.77,20.75,20.76,7001.795332136444,8.6215,8.6257,8.6173,8.6215,7001.7953
2006-02-10 12:50:00,20.77,20.77,20.75,20.75,3052.0646319569114,8.6257,8.6257,8.6173,8.6173,3052.0646
2006-02-10 12:55:00,20.75,20.75,20.75,20.75,359.0664272890484,8.6173,8.6173,8.6173,8.6173,359.0664
2006-02-10 13:00:00,20.75,20.76,20.75,20.76,897.6660682226211,8.6173,8.6215,8.6173,8.6215,897.6661
2006-02-10 13:05:00,20.77,20.8,20.76,20.8,4308.7971274685815,8.6257,8.6381,8.6215,8.6381,4308.7971
2006-02-10 13:10:00,20.8,20.8,20.79,20.8,1256.7324955116694,8.6381,8.6381,8.634,8.6381,1256.7325
2006-02-10 13:15:00,20.8,20.8,20.79,20.79,5924.596050269299,8.6381,8.6381,8.634,8.634,5924.5961
2006-02-10 13:20:00,20.8,20.8,20.77,20.77,4129.2639138240565,8.6381,8.6381,8.6257,8.6257,4129.2639
2006-02-10 13:25:00,20.78,20.79,20.77,20.78,3949.730700179533,8.6298,8.634,8.6257,8.6298,3949.7307
2006-02-10 13:30:00,20.78,20.8,20.77,20.8,3770.197486535009,8.6298,8.6381,8.6257,8.6381,3770.1975
2006-02-10 13:35:00,20.81,20.82,20.8,20.8,5385.996409335727,8.6423,8.6464,8.6381,8.6381,5385.9964
2006-02-10 13:40:00,20.8,20.81,20.8,20.8,2333.931777378815,8.6381,8.6423,8.6381,8.6381,2333.9318
2006-02-10 13:45:00,20.82,20.82,20.81,20.82,3231.597845601436,8.6464,8.6464,8.6423,8.6464,3231.5978
2006-02-10 13:50:00,20.83,20.83,20.82,20.83,3411.13105924596,8.6506,8.6506,8.6464,8.6506,3411.1311
2006-02-10 13:55:00,20.83,20.83,20.82,20.82,4847.396768402154,8.6506,8.6506,8.6464,8.6464,4847.3968
2006-02-10 14:00:00,20.83,20.84,20.83,20.84,3231.597845601436,8.6506,8.6547,8.6506,8.6547,3231.5978
2006-02-10 14:05:00,20.85,20.88,20.85,20.88,11310.592459605024,8.6589,8.6713,8.6589,8.6713,11310.5925
2006-02-10 14:10:00,20.88,20.88,20.87,20.87,2154.3985637342907,8.6713,8.6713,8.6672,8.6672,2154.3986
2006-02-10 14:15:00,20.87,20.87,20.85,20.85,6642.728904847396,8.6672,8.6672,8.6589,8.6589,6642.7289
2006-02-10 14:20:00,20.85,20.85,20.82,20.82,4667.86355475763,8.6589,8.6589,8.6464,8.6464,4667.8636
2006-02-10 14:25:00,20.83,20.85,20.83,20.83,7719.928186714541,8.6506,8.6589,8.6506,8.6506,7719.9282
2006-02-10 14:30:00,20.83,20.84,20.83,20.84,1256.7324955116694,8.6506,8.6547,8.6506,8.6547,1256.7325
2006-02-10 14:35:00,20.83,20.84,20.81,20.83,7719.928186714541,8.6506,8.6547,8.6423,8.6506,7719.9282
2006-02-10 14:40:00,20.83,20.84,20.82,20.84,5385.996409335727,8.6506,8.6547,8.6464,8.6547,5385.9964
2006-02-10 14:45:00,20.83,20.83,20.81,20.81,15439.856373429082,8.6506,8.6506,8.6423,8.6423,15439.8564
2006-02-10 14:50:00,20.84,20.84,20.82,20.83,13824.057450628365,8.6547,8.6547,8.6464,8.6506,13824.0575
2006-02-10 14:55:00,20.83,20.84,20.82,20.82,17235.188509874326,8.6506,8.6547,8.6464,8.6464,17235.1885
2006-02-10 15:00:00,20.82,20.84,20.82,20.84,9156.193895870734,8.6464,8.6547,8.6464,8.6547,9156.1939
2006-02-10 15:05:00,20.83,20.83,20.82,20.83,7360.861759425493,8.6506,8.6506,8.6464,8.6506,7360.8618
2006-02-10 15:10:00,20.82,20.82,20.8,20.81,14183.123877917413,8.6464,8.6464,8.6381,8.6423,14183.1239
2006-02-10 15:15:00,20.8,20.81,20.8,20.8,2692.998204667864,8.6381,8.6423,8.6381,8.6381,2692.9982
2006-02-10 15:20:00,20.8,20.8,20.79,20.79,8797.127468581686,8.6381,8.6381,8.634,8.634,8797.1275
2006-02-10 15:25:00,20.79,20.8,20.79,20.8,14003.590664272888,8.634,8.6381,8.634,8.6381,14003.5907
2006-02-10 15:30:00,20.8,20.8,20.79,20.79,41831.23877917414,8.6381,8.6381,8.634,8.634,41831.2388
2006-02-10 15:35:00,20.78,20.78,20.72,20.73,3590.6642728904844,8.6298,8.6298,8.6049,8.609,3590.6643
2006-02-10 15:40:00,20.72,20.75,20.71,20.75,5924.596050269299,8.6049,8.6173,8.6007,8.6173,5924.5961
2006-02-10 15:45:00,20.75,20.78,20.75,20.77,4488.3303411131055,8.6173,8.6298,8.6173,8.6257,4488.3303
2006-02-10 15:50:00,20.78,20.79,20.78,20.78,4667.86355475763,8.6298,8.634,8.6298,8.6298,4667.8636
2006-02-10 15:55:00,20.78,20.78,20.74,20.76,9874.326750448832,8.6298,8.6298,8.6132,8.6215,9874.3268
2006-02-13 09:30:00,21.31,21.31,21.17,21.17,71095.15260323159,8.8499,8.8499,8.7918,8.7918,71095.1526
2006-02-13 09:35:00,21.17,21.18,21.1,21.1,33213.64452423698,8.7918,8.7959,8.7627,8.7627,33213.6445
2006-02-13 09:40:00,21.1,21.1,20.92,20.92,33931.77737881507,8.7627,8.7627,8.6879,8.6879,33931.7774
2006-02-13 09:45:00,20.93,21.11,20.93,21.08,58348.294434470365,8.6921,8.7669,8.6921,8.7544,58348.2944
2006-02-13 09:50:00,21.08,21.11,21.05,21.07,60682.22621184919,8.7544,8.7669,8.7419,8.7502,60682.2262
2006-02-13 09:55:00,21.07,21.21,21.07,21.18,73967.68402154397,8.7502,8.8084,8.7502,8.7959,73967.684
2006-02-13 10:00:00,21.17,21.19,21.15,21.15,90125.67324955115,8.7918,8.8001,8.7835,8.7835,90125.6732
2006-02-13 10:05:00,21.15,21.15,21.09,21.12,11310.592459605024,8.7835,8.7835,8.7585,8.771,11310.5925
2006-02-13 10:10:00,21.12,21.12,21.08,21.1,19210.05385996409,8.771,8.771,8.7544,8.7627,19210.0539
2006-02-13 10:15:00,21.1,21.1,21.03,21.03,8797.127468581686,8.7627,8.7627,8.7336,8.7336,8797.1275
2006-02-13 10:20:00,21.03,21.05,21.0,21.05,26570.915619389583,8.7336,8.7419,8.7212,8.7419,26570.9156
2006-02-13 10:25:00,21.03,21.05,21.03,21.04,12567.324955116695,8.7336,8.7419,8.7336,8.7378,12567.325
2006-02-13 10:30:00,21.04,21.05,20.99,21.01,9874.326750448832,8.7378,8.7419,8.717,8.7253,9874.3268
2006-02-13 10:35:00,21.01,21.01,20.98,20.98,10053.859964093355,8.7253,8.7253,8.7129,8.7129,10053.86
2006-02-13 10:40:00,20.96,20.99,20.96,20.98,12926.391382405744,8.7046,8.717,8.7046,8.7129,12926.3914
2006-02-13 10:45:00,20.97,20.99,20.97,20.99,9156.193895870734,8.7087,8.717,8.7087,8.717,9156.1939
2006-02-13 10:50:00,20.99,21.0,20.99,21.0,14721.723518850986,8.717,8.7212,8.717,8.7212,14721.7235
2006-02-13 10:55:00,21.0,21.0,20.99,21.0,23877.91741472172,8.7212,8.7212,8.717,8.7212,23877.9174
2006-02-13 11:00:00,21.0,21.01,21.0,21.01,22800.71813285457,8.7212,8.7253,8.7212,8.7253,22800.7181
2006-02-13 11:05:00,21.0,21.01,21.0,21.0,14183.123877917413,8.7212,8.7253,8.7212,8.7212,14183.1239
2006-02-13 11:10:00,21.0,21.02,20.99,21.01,17773.788150807897,8.7212,8.7295,8.717,8.7253,17773.7882
2006-02-13 11:15:00,21.01,21.03,21.01,21.03,17055.6552962298,8.7253,8.7336,8.7253,8.7336,17055.6553
2006-02-13 11:20:00,21.02,21.03,21.02,21.02,18312.38779174147,8.7295,8.7336,8.7295,8.7295,18312.3878
2006-02-13 11:25:00,21.02,21.02,20.96,20.99,12926.391382405744,8.7295,8.7295,8.7046,8.717,12926.3914
2006-02-13 11:30:00,20.99,21.0,20.98,20.99,8617.594254937163,8.717,8.7212,8.7129,8.717,8617.5943
2006-02-13 11:35:00,21.0,21.0,20.99,20.99,14721.723518850986,8.7212,8.7212,8.717,8.717,14721.7235
2006-02-13 11:40:00,20.99,20.99,20.98,20.98,6642.728904847396,8.717,8.717,8.7129,8.7129,6642.7289
2006-02-13 11:45:00,20.99,20.99,20.99,20.99,2333.931777378815,8.717,8.717,8.717,8.717,2333.9318
2006-02-13 11:50:00,20.99,20.99,20.96,20.97,7540.394973070017,8.717,8.717,8.7046,8.7087,7540.395
2006-02-13 11:55:00,20.97,20.97,20.97,20.97,6463.195691202872,8.7087,8.7087,8.7087,8.7087,6463.1957
2006-02-13 12:00:00,20.97,20.97,20.97,20.97,11310.592459605024,8.7087,8.7087,8.7087,8.7087,11310.5925
2006-02-13 12:05:00,20.97,21.03,20.97,21.02,19748.653500897664,8.7087,8.7336,8.7087,8.7295,19748.6535
2006-02-13 12:10:00,21.02,21.03,21.02,21.03,12746.85816876122,8.7295,8.7336,8.7295,8.7336,12746.8582
2006-02-13 12:15:00,21.02,21.03,21.02,21.03,3590.6642728904844,8.7295,8.7336,8.7295,8.7336,3590.6643
2006-02-13 12:20:00,21.02,21.03,21.02,21.03,10951.526032315976,8.7295,8.7336,8.7295,8.7336,10951.526
2006-02-13 12:25:00,21.02,21.03,21.02,21.03,10233.39317773788,8.7295,8.7336,8.7295,8.7336,10233.3932
2006-02-13 12:30:00,21.03,21.03,21.03,21.03,6642.728904847396,8.7336,8.7336,8.7336,8.7336,6642.7289
2006-02-13 12:35:00,21.02,21.02,21.02,21.02,15439.856373429082,8.7295,8.7295,8.7295,8.7295,15439.8564
2006-02-13 12:40:00,21.01,21.02,21.0,21.0,8976.660682226211,8.7253,8.7295,8.7212,8.7212,8976.6607
2006-02-13 12:45:00,21.0,21.02,20.99,21.02,7540.394973070017,8.7212,8.7295,8.717,8.7295,7540.395
2006-02-13 12:50:00,21.03,21.04,21.0,21.03,5026.929982046678,8.7336,8.7378,8.7212,8.7336,5026.93
2006-02-13 12:55:00,21.02,21.05,21.02,21.05,12208.258527827646,8.7295,8.7419,8.7295,8.7419,12208.2585
2006-02-13 13:00:00,21.04,21.04,21.0,21.02,9335.72710951526,8.7378,8.7378,8.7212,8.7295,9335.7271
2006-02-13 13:05:00,21.02,21.02,20.99,20.99,8258.527827648113,8.7295,8.7295,8.717,8.717,8258.5278
2006-02-13 13:10:00,20.99,20.99,20.98,20.98,5026.929982046678,8.717,8.717,8.7129,8.7129,5026.93
2006-02-13 13:15:00,20.99,20.99,20.98,20.99,6104.129263913823,8.717,8.717,8.7129,8.717,6104.1293
2006-02-13 13:20:00,20.99,20.99,20.97,20.99,6463.195691202872,8.717,8.717,8.7087,8.717,6463.1957
2006-02-13 13:25:00,20.99,21.01,20.99,20.99,16876.122082585276,8.717,8.7253,8.717,8.717,16876.1221
2006-02-13 13:30:00,20.99,20.99,20.97,20.97,8258.527827648113,8.717,8.717,8.7087,8.7087,8258.5278
2006-02-13 13:35:00,20.97,21.0,20.97,20.99,36086.175942549366,8.7087,8.7212,8.7087,8.717,36086.1759
2006-02-13 13:40:00,20.99,20.99,20.98,20.99,13105.924596050269,8.717,8.717,8.7129,8.717,13105.9246
2006-02-13 13:45:00,20.99,20.99,20.97,20.97,10053.859964093355,8.717,8.717,8.7087,8.7087,10053.86
2006-02-13 13:50:00,20.97,20.97,20.97,20.97,9335.72710951526,8.7087,8.7087,8.7087,8.7087,9335.7271
2006-02-13 13:55:00,20.97,21.0,20.97,20.97,40035.9066427289,8.7087,8.7212,8.7087,8.7087,40035.9066
2006-02-13 14:00:00,20.98,20.98,20.9,20.93,122800.71813285456,8.7129,8.7129,8.6796,8.6921,122800.7181
2006-02-13 14:05:00,20.92,20.93,20.92,20.92,10053.859964093355,8.6879,8.6921,8.6879,8.6879,10053.86
2006-02-13 14:10:00,20.92,20.93,20.89,20.89,29443.44703770197,8.6879,8.6921,8.6755,8.6755,29443.447
2006-02-13 14:15:00,20.91,20.93,20.91,20.93,6283.662477558348,8.6838,8.6921,8.6838,8.6921,6283.6625
2006-02-13 14:20:00,20.93,20.93,20.91,20.92,17414.721723518847,8.6921,8.6921,8.6838,8.6879,17414.7217
2006-02-13 14:25:00,20.92,20.98,20.92,20.93,139138.24057450626,8.6879,8.7129,8.6879,8.6921,139138.2406
2006-02-13 14:30:00,20.92,20.92,20.9,20.9,17055.6552962298,8.6879,8.6879,8.6796,8.6796,17055.6553
2006-02-13 14:35:00,20.9,20.9,20.89,20.89,34111.3105924596,8.6796,8.6796,8.6755,8.6755,34111.3106
2006-02-13 14:40:00,20.9,20.9,20.88,20.88,30161.579892280068,8.6796,8.6796,8.6713,8.6713,30161.5799
2006-02-13 14:45:00,20.88,20.88,20.84,20.84,19210.05385996409,8.6713,8.6713,8.6547,8.6547,19210.0539
2006-02-13 14:50:00,20.84,20.84,20.76,20.78,18671.45421903052,8.6547,8.6547,8.6215,8.6298,18671.4542
2006-02-13 14:55:00,20.79,20.82,20.79,20.82,25673.24955116696,8.634,8.6464,8.634,8.6464,25673.2496
2006-02-13 15:00:00,20.82,20.84,20.82,20.83,20825.852782764807,8.6464,8.6547,8.6464,8.6506,20825.8528
2006-02-13 15:05:00,20.83,20.84,20.83,20.84,5026.929982046678,8.6506,8.6547,8.6506,8.6547,5026.93
2006-02-13 15:10:00,20.84,20.84,20.8,20.8,12387.79174147217,8.6547,8.6547,8.6381,8.6381,12387.7917
2006-02-13 15:15:00,20.79,20.79,20.78,20.79,3411.13105924596,8.634,8.634,8.6298,8.634,3411.1311
2006-02-13 15:20:00,20.78,20.78,20.75,20.75,8617.594254937163,8.6298,8.6298,8.6173,8.6173,8617.5943
2006-02-13 15:25:00,20.74,20.74,20.7,20.7,12028.725314183122,8.6132,8.6132,8.5966,8.5966,12028.7253
2006-02-13 15:30:00,20.69,20.74,20.69,20.74,31777.378815080785,8.5924,8.6132,8.5924,8.6132,31777.3788
2006-02-13 15:35:00,20.74,20.76,20.73,20.76,14362.657091561938,8.6132,8.6215,8.609,8.6215,14362.6571
2006-02-13 15:40:00,20.76,20.79,20.76,20.78,12567.324955116695,8.6215,8.634,8.6215,8.6298,12567.325
2006-02-13 15:45:00,20.79,20.83,20.78,20.83,15978.456014362657,8.634,8.6506,8.6298,8.6506,15978.456
2006-02-13 15:50:00,20.84,20.84,20.79,20.79,24955.116696588862,8.6547,8.6547,8.634,8.634,24955.1167
2006-02-13 15:55:00,20.79,20.8,20.71,20.75,27827.64811490125,8.634,8.6381,8.6007,8.6173,27827.6481
2006-02-14 09:30:00,20.79,20.8,20.78,20.8,11849.192100538598,8.634,8.6381,8.6298,8.6381,11849.1921
2006-02-14 09:35:00,20.76,20.76,20.61,20.61,6104.129263913823,8.6215,8.6215,8.5592,8.5592,6104.1293
2006-02-14 09:40:00,20.63,20.63,20.61,20.61,2154.3985637342907,8.5675,8.5675,8.5592,8.5592,2154.3986
2006-02-14 09:45:00,20.61,20.71,20.58,20.71,8617.594254937163,8.5592,8.6007,8.5467,8.6007,8617.5943
2006-02-14 09:50:00,20.7,20.7,20.68,20.68,2154.3985637342907,8.5966,8.5966,8.5883,8.5883,2154.3986
2006-02-14 09:55:00,20.69,20.75,20.69,20.75,6283.662477558348,8.5924,8.6173,8.5924,8.6173,6283.6625
2006-02-14 10:00:00,20.8,20.8,20.71,20.78,11849.192100538598,8.6381,8.6381,8.6007,8.6298,11849.1921
2006-02-14 10:05:00,20.78,20.78,20.75,20.75,100179.5332136445,8.6298,8.6298,8.6173,8.6173,100179.5332
2006-02-14 10:10:00,20.75,20.77,20.75,20.76,17055.6552962298,8.6173,8.6257,8.6173,8.6215,17055.6553
2006-02-14 10:15:00,20.74,20.78,20.74,20.76,9694.793536804307,8.6132,8.6298,8.6132,8.6215,9694.7935
2006-02-14 10:20:00,20.75,20.79,20.75,20.78,4129.2639138240565,8.6173,8.634,8.6173,8.6298,4129.2639
2006-02-14 10:25:00,20.77,20.77,20.75,20.75,6104.129263913823,8.6257,8.6257,8.6173,8.6173,6104.1293
2006-02-14 10:30:00,20.75,20.76,20.75,20.76,8258.527827648113,8.6173,8.6215,8.6173,8.6215,8258.5278
2006-02-14 10:35:00,20.78,20.78,20.74,20.74,5385.996409335727,8.6298,8.6298,8.6132,8.6132,5385.9964
2006-02-14 10:40:00,20.76,20.76,20.72,20.75,48653.50089766606,8.6215,8.6215,8.6049,8.6173,48653.5009
2006-02-14 10:45:00,20.75,20.75,20.73,20.73,11849.192100538598,8.6173,8.6173,8.609,8.609,11849.1921
2006-02-14 10:50:00,20.73,20.75,20.72,20.75,6104.129263913823,8.609,8.6173,8.6049,8.6173,6104.1293
2006-02-14 10:55:00,20.75,20.75,20.74,20.75,5026.929982046678,8.6173,8.6173,8.6132,8.6173,5026.93
2006-02-14 11:00:00,20.74,20.77,20.74,20.77,54398.56373429084,8.6132,8.6257,8.6132,8.6257,54398.5637
2006-02-14 11:05:00,20.77,20.78,20.76,20.76,12746.85816876122,8.6257,8.6298,8.6215,8.6215,12746.8582
2006-02-14 11:10:00,20.76,20.76,20.73,20.73,15619.389587073609,8.6215,8.6215,8.609,8.609,15619.3896
2006-02-14 11:15:00,20.73,20.78,20.73,20.78,16696.58886894075,8.609,8.6298,8.609,8.6298,16696.5889
2006-02-14 11:20:00,20.78,20.78,20.76,20.78,8078.994614003589,8.6298,8.6298,8.6215,8.6298,8078.9946
2006-02-14 11:25:00,20.77,20.78,20.75,20.76,4308.7971274685815,8.6257,8.6298,8.6173,8.6215,4308.7971
2006-02-14 11:30:00,20.76,20.79,20.76,20.79,17055.6552962298,8.6215,8.634,8.6215,8.634,17055.6553
2006-02-14 11:35:00,20.79,20.79,20.78,20.78,8438.061041292638,8.634,8.634,8.6298,8.6298,8438.061
2006-02-14 11:40:00,20.78,20.78,20.73,20.74,6463.195691202872,8.6298,8.6298,8.609,8.6132,6463.1957
2006-02-14 11:45:00,20.74,20.75,20.74,20.75,3590.6642728904844,8.6132,8.6173,8.6132,8.6173,3590.6643
2006-02-14 11:50:00,20.74,20.78,20.74,20.78,11310.592459605024,8.6132,8.6298,8.6132,8.6298,11310.5925
2006-02-14 11:55:00,20.78,20.78,20.76,20.76,5206.463195691202,8.6298,8.6298,8.6215,8.6215,5206.4632
2006-02-14 12:00:00,20.78,20.78,20.77,20.77,9515.260323159782,8.6298,8.6298,8.6257,8.6257,9515.2603
2006-02-14 12:05:00,20.77,20.78,20.77,20.77,7540.394973070017,8.6257,8.6298,8.6257,8.6257,7540.395
2006-02-14 12:10:00,20.77,20.78,20.76,20.76,4129.2639138240565,8.6257,8.6298,8.6215,8.6215,4129.2639
2006-02-14 12:15:00,20.76,20.78,20.76,20.77,5924.596050269299,8.6215,8.6298,8.6215,8.6257,5924.5961
2006-02-14 12:20:00,20.77,20.78,20.75,20.76,6642.728904847396,8.6257,8.6298,8.6173,8.6215,6642.7289
2006-02-14 12:25:00,20.76,20.77,20.76,20.77,4847.396768402154,8.6215,8.6257,8.6215,8.6257,4847.3968
2006-02-14 12:30:00,20.76,20.77,20.74,20.74,8438.061041292638,8.6215,8.6257,8.6132,8.6132,8438.061
2006-02-14 12:35:00,20.74,20.74,20.73,20.73,3052.0646319569114,8.6132,8.6132,8.609,8.609,3052.0646
2006-02-14 12:40:00,20.73,20.74,20.73,20.73,15080.789946140034,8.609,8.6132,8.609,8.609,15080.7899
2006-02-14 12:45:00,20.74,20.76,20.73,20.76,4488.3303411131055,8.6132,8.6215,8.609,8.6215,4488.3303
2006-02-14 12:50:00,20.76,20.77,20.76,20.76,4667.86355475763,8.6215,8.6257,8.6215,8.6215,4667.8636
2006-02-14 12:55:00,20.78,20.78,20.74,20.74,13824.057450628365,8.6298,8.6298,8.6132,8.6132,13824.0575
2006-02-14 13:00:00,20.76,20.77,20.76,20.77,1256.7324955116694,8.6215,8.6257,8.6215,8.6257,1256.7325
2006-02-14 13:05:00,20.78,20.78,20.77,20.78,1795.3321364452422,8.6298,8.6298,8.6257,8.6298,1795.3321
2006-02-14 13:10:00,20.78,20.78,20.78,20.78,27827.64811490125,8.6298,8.6298,8.6298,8.6298,27827.6481
2006-02-14 13:15:00,20.8,20.8,20.79,20.8,2872.531418312388,8.6381,8.6381,8.634,8.6381,2872.5314
2006-02-14 13:20:00,20.8,20.8,20.8,20.8,2692.998204667864,8.6381,8.6381,8.6381,8.6381,2692.9982
2006-02-14 13:25:00,20.8,20.8,20.8,20.8,10951.526032315976,8.6381,8.6381,8.6381,8.6381,10951.526
2006-02-14 13:30:00,20.81,20.87,20.81,20.87,19748.653500897664,8.6423,8.6672,8.6423,8.6672,19748.6535
2006-02-14 13:35:00,20.87,20.87,20.83,20.85,6463.195691202872,8.6672,8.6672,8.6506,8.6589,6463.1957
2006-02-14 13:40:00,20.86,20.86,20.83,20.83,4129.2639138240565,8.663,8.663,8.6506,8.6506,4129.2639
2006-02-14 13:45:00,20.83,20.83,20.83,20.83,4129.2639138240565,8.6506,8.6506,8.6506,8.6506,4129.2639
2006-02-14 13:50:00,20.82,20.82,20.81,20.81,3231.597845601436,8.6464,8.6464,8.6423,8.6423,3231.5978
2006-02-14 13:55:00,20.81,20.81,20.78,20.79,6283.662477558348,8.6423,8.6423,8.6298,8.634,6283.6625
2006-02-14 14:00:00,20.79,20.81,20.79,20.81,10592.459605026928,8.634,8.6423,8.634,8.6423,10592.4596
2006-02-14 14:05:00,20.82,20.84,20.82,20.84,8976.660682226211,8.6464,8.6547,8.6464,8.6547,8976.6607
2006-02-14 14:10:00,20.84,20.85,20.83,20.83,12028.725314183122,8.6547,8.6589,8.6506,8.6506,12028.7253
2006-02-14 14:15:00,20.83,20.83,20.79,20.8,59425.49371633752,8.6506,8.6506,8.634,8.6381,59425.4937
2006-02-14 14:20:00,20.8,20.84,20.8,20.84,9156.193895870734,8.6381,8.6547,8.6381,8.6547,9156.1939
2006-02-14 14:25:00,20.84,20.84,20.81,20.81,3411.13105924596,8.6547,8.6547,8.6423,8.6423,3411.1311
2006-02-14 14:30:00,20.83,20.83,20.82,20.83,1795.3321364452422,8.6506,8.6506,8.6464,8.6506,1795.3321
2006-02-14 14:35:00,20.83,20.83,20.79,20.8,15798.92280071813,8.6506,8.6506,8.634,8.6381,15798.9228
2006-02-14 14:40:00,20.8,20.8,20.78,20.78,16876.122082585276,8.6381,8.6381,8.6298,8.6298,16876.1221
2006-02-14 14:45:00,20.77,20.78,20.76,20.78,13105.924596050269,8.6257,8.6298,8.6215,8.6298,13105.9246
2006-02-14 14:50:00,20.78,20.78,20.75,20.77,7001.795332136444,8.6298,8.6298,8.6173,8.6257,7001.7953
2006-02-14 14:55:00,20.77,20.79,20.77,20.79,11849.192100538598,8.6257,8.634,8.6257,8.634,11849.1921
2006-02-14 15:00:00,20.79,20.8,20.78,20.78,4847.396768402154,8.634,8.6381,8.6298,8.6298,4847.3968
2006-02-14 15:05:00,20.78,20.79,20.77,20.78,10592.459605026928,8.6298,8.634,8.6257,8.6298,10592.4596
2006-02-14 15:10:00,20.79,20.79,20.76,20.77,4308.7971274685815,8.634,8.634,8.6215,8.6257,4308.7971
2006-02-14 15:15:00,20.77,20.79,20.76,20.79,16696.58886894075,8.6257,8.634,8.6215,8.634,16696.5889
2006-02-14 15:20:00,20.79,20.81,20.78,20.8,19389.58707360861,8.634,8.6423,8.6298,8.6381,19389.5871
2006-02-14 15:25:00,20.8,20.81,20.8,20.8,10771.992818671451,8.6381,8.6423,8.6381,8.6381,10771.9928
2006-02-14 15:30:00,20.8,20.8,20.79,20.79,13105.924596050269,8.6381,8.6381,8.634,8.634,13105.9246
2006-02-14 15:35:00,20.78,20.8,20.78,20.8,76840.21543985636,8.6298,8.6381,8.6298,8.6381,76840.2154
2006-02-14 15:40:00,20.79,20.8,20.77,20.77,66427.28904847396,8.634,8.6381,8.6257,8.6257,66427.289
2006-02-14 15:45:00,20.78,20.78,20.77,20.78,60682.22621184919,8.6298,8.6298,8.6257,8.6298,60682.2262
2006-02-14 15:50:00,20.78,20.79,20.75,20.78,64452.42369838419,8.6298,8.634,8.6173,8.6298,64452.4237
2006-02-14 15:55:00,20.78,20.79,20.76,20.76,16157.989228007178,8.6298,8.634,8.6215,8.6215,16157.9892
2006-02-15 09:30:00,20.83,20.84,20.78,20.78,16157.989228007178,8.6506,8.6547,8.6298,8.6298,16157.9892
2006-02-15 09:35:00,20.73,20.77,20.66,20.68,18671.45421903052,8.609,8.6257,8.58,8.5883,18671.4542
2006-02-15 09:40:00,20.65,20.65,20.53,20.56,3411.13105924596,8.5758,8.5758,8.526,8.5384,3411.1311
2006-02-15 09:45:00,20.56,20.56,20.27,20.39,19569.12028725314,8.5384,8.5384,8.418,8.4678,19569.1203
2006-02-15 09:50:00,20.39,20.48,20.38,20.48,18671.45421903052,8.4678,8.5052,8.4637,8.5052,18671.4542
2006-02-15 09:55:00,20.48,20.5,20.46,20.5,13824.057450628365,8.5052,8.5135,8.4969,8.5135,13824.0575
2006-02-15 10:00:00,20.5,20.5,20.47,20.48,9335.72710951526,8.5135,8.5135,8.5011,8.5052,9335.7271
2006-02-15 10:05:00,20.48,20.53,20.47,20.53,22980.2513464991,8.5052,8.526,8.5011,8.526,22980.2513
2006-02-15 10:10:00,20.55,20.57,20.55,20.55,5385.996409335727,8.5343,8.5426,8.5343,8.5343,5385.9964
2006-02-15 10:15:00,20.56,20.58,20.56,20.56,6822.26211849192,8.5384,8.5467,8.5384,8.5384,6822.2621
2006-02-15 10:20:00,20.56,20.56,20.52,20.55,22082.58527827648,8.5384,8.5384,8.5218,8.5343,22082.5853
2006-02-15 10:25:00,20.54,20.56,20.54,20.56,7899.461400359065,8.5301,8.5384,8.5301,8.5384,7899.4614
2006-02-15 10:30:00,20.56,20.56,20.55,20.55,85816.87612208257,8.5384,8.5384,8.5343,8.5343,85816.8761
2006-02-15 10:35:00,20.55,20.55,20.49,20.49,12746.85816876122,8.5343,8.5343,8.5094,8.5094,12746.8582
2006-02-15 10:40:00,20.5,20.53,20.49,20.53,7181.328545780969,8.5135,8.526,8.5094,8.526,7181.3285
2006-02-15 10:45:00,20.53,20.53,20.41,20.41,13105.924596050269,8.526,8.526,8.4761,8.4761,13105.9246
2006-02-15 10:50:00,20.4,20.46,20.39,20.46,15798.92280071813,8.472,8.4969,8.4678,8.4969,15798.9228
2006-02-15 10:55:00,20.46,20.46,20.44,20.44,9156.193895870734,8.4969,8.4969,8.4886,8.4886,9156.1939
2006-02-15 11:00:00,20.44,20.44,20.43,20.44,2872.531418312388,8.4886,8.4886,8.4845,8.4886,2872.5314
2006-02-15 11:05:00,20.43,20.44,20.43,20.44,5026.929982046678,8.4845,8.4886,8.4845,8.4886,5026.93
2006-02-15 11:10:00,20.44,20.44,20.42,20.44,7719.928186714541,8.4886,8.4886,8.4803,8.4886,7719.9282
2006-02-15 11:15:00,20.44,20.44,20.41,20.41,6822.26211849192,8.4886,8.4886,8.4761,8.4761,6822.2621
2006-02-15 11:20:00,20.42,20.42,20.39,20.4,17055.6552962298,8.4803,8.4803,8.4678,8.472,17055.6553
2006-02-15 11:25:00,20.43,20.45,20.33,20.33,44524.236983842005,8.4845,8.4928,8.4429,8.4429,44524.237
2006-02-15 11:30:00,20.32,20.34,20.31,20.31,27468.581687612204,8.4388,8.4471,8.4346,8.4346,27468.5817
2006-02-15 11:35:00,20.31,20.31,20.3,20.3,7360.861759425493,8.4346,8.4346,8.4305,8.4305,7360.8618
2006-02-15 11:40:00,20.31,20.33,20.31,20.32,6642.728904847396,8.4346,8.4429,8.4346,8.4388,6642.7289
2006-02-15 11:45:00,20.32,20.34,20.3,20.34,34111.3105924596,8.4388,8.4471,8.4305,8.4471,34111.3106
2006-02-15 11:50:00,20.35,20.36,20.35,20.36,6463.195691202872,8.4512,8.4554,8.4512,8.4554,6463.1957
2006-02-15 11:55:00,20.35,20.5,20.33,20.44,48833.03411131058,8.4512,8.5135,8.4429,8.4886,48833.0341
2006-02-15 12:00:00,20.41,20.41,20.34,20.34,4488.3303411131055,8.4761,8.4761,8.4471,8.4471,4488.3303
2006-02-15 12:05:00,20.35,20.35,20.34,20.34,6822.26211849192,8.4512,8.4512,8.4471,8.4471,6822.2621
2006-02-15 12:10:00,20.34,20.35,20.34,20.34,5924.596050269299,8.4471,8.4512,8.4471,8.4471,5924.5961
2006-02-15 12:15:00,20.29,20.34,20.29,20.33,21184.919210053857,8.4263,8.4471,8.4263,8.4429,21184.9192
2006-02-15 12:20:00,20.31,20.32,20.3,20.32,2872.531418312388,8.4346,8.4388,8.4305,8.4388,2872.5314
2006-02-15 12:25:00,20.32,20.33,20.32,20.33,6642.728904847396,8.4388,8.4429,8.4388,8.4429,6642.7289
2006-02-15 12:30:00,20.32,20.32,20.29,20.32,10233.39317773788,8.4388,8.4388,8.4263,8.4388,10233.3932
2006-02-15 12:35:00,20.31,20.31,20.27,20.27,21364.45242369838,8.4346,8.4346,8.418,8.418,21364.4524
2006-02-15 12:40:00,20.25,20.25,20.19,20.22,65350.08976660681,8.4097,8.4097,8.3848,8.3972,65350.0898
2006-02-15 12:45:00,20.22,20.26,20.22,20.26,8797.127468581686,8.3972,8.4139,8.3972,8.4139,8797.1275
2006-02-15 12:50:00,20.23,20.25,20.22,20.25,15798.92280071813,8.4014,8.4097,8.3972,8.4097,15798.9228
2006-02-15 12:55:00,20.26,20.3,20.26,20.3,14721.723518850986,8.4139,8.4305,8.4139,8.4305,14721.7235
2006-02-15 13:00:00,20.29,20.29,20.28,20.29,9335.72710951526,8.4263,8.4263,8.4222,8.4263,9335.7271
2006-02-15 13:05:00,20.29,20.29,20.27,20.28,15260.323159784555,8.4263,8.4263,8.418,8.4222,15260.3232
2006-02-15 13:10:00,20.29,20.29,20.28,20.29,3231.597845601436,8.4263,8.4263,8.4222,8.4263,3231.5978
2006-02-15 13:15:00,20.28,20.29,20.27,20.27,8797.127468581686,8.4222,8.4263,8.418,8.418,8797.1275
2006-02-15 13:20:00,20.27,20.29,20.27,20.29,13824.057450628365,8.418,8.4263,8.418,8.4263,13824.0575
2006-02-15 13:25:00,20.28,20.3,20.28,20.3,12028.725314183122,8.4222,8.4305,8.4222,8.4305,12028.7253
2006-02-15 13:30:00,20.3,20.31,20.3,20.3,21364.45242369838,8.4305,8.4346,8.4305,8.4305,21364.4524
2006-02-15 13:35:00,20.3,20.31,20.29,20.3,198922.8007181328,8.4305,8.4346,8.4263,8.4305,198922.8007
2006-02-15 13:40:00,20.29,20.31,20.29,20.31,112567.32495511668,8.4263,8.4346,8.4263,8.4346,112567.325
2006-02-15 13:45:00,20.29,20.32,20.28,20.29,187073.60861759423,8.4263,8.4388,8.4222,8.4263,187073.6086
2006-02-15 13:50:00,20.3,20.32,20.28,20.28,17953.321364452422,8.4305,8.4388,8.4222,8.4222,17953.3214
2006-02-15 13:55:00,20.27,20.32,20.27,20.3,13464.991023339317,8.418,8.4388,8.418,8.4305,13464.991
2006-02-15 14:00:00,20.3,20.3,20.27,20.28,3231.597845601436,8.4305,8.4305,8.418,8.4222,3231.5978
2006-02-15 14:05:00,20.29,20.3,20.28,20.3,7360.861759425493,8.4263,8.4305,8.4222,8.4305,7360.8618
2006-02-15 14:10:00,20.3,20.3,20.27,20.27,10592.459605026928,8.4305,8.4305,8.418,8.418,10592.4596
2006-02-15 14:15:00,20.27,20.3,20.27,20.3,10412.926391382403,8.418,8.4305,8.418,8.4305,10412.9264
2006-02-15 14:20:00,20.3,20.39,20.3,20.38,29802.51346499101,8.4305,8.4678,8.4305,8.4637,29802.5135
2006-02-15 14:25:00,20.38,20.38,20.35,20.35,19030.520646319565,8.4637,8.4637,8.4512,8.4512,19030.5206
2006-02-15 14:30:00,20.34,20.34,20.34,20.34,7899.461400359065,8.4471,8.4471,8.4471,8.4471,7899.4614
2006-02-15 14:35:00,20.34,20.46,20.34,20.39,49371.63375224416,8.4471,8.4969,8.4471,8.4678,49371.6338
2006-02-15 14:40:00,20.45,20.45,20.41,20.41,26211.849192100533,8.4928,8.4928,8.4761,8.4761,26211.8492
2006-02-15 14:45:00,20.41,20.41,20.37,20.37,21903.05206463196,8.4761,8.4761,8.4595,8.4595,21903.0521
2006-02-15 14:50:00,20.37,20.38,20.25,20.35,43985.637342908434,8.4595,8.4637,8.4097,8.4512,43985.6373
2006-02-15 14:55:00,20.35,20.38,20.33,20.38,6463.195691202872,8.4512,8.4637,8.4429,8.4637,6463.1957
2006-02-15 15:00:00,20.36,20.37,20.32,20.32,4667.86355475763,8.4554,8.4595,8.4388,8.4388,4667.8636
2006-02-15 15:05:00,20.32,20.36,20.32,20.36,52603.2315978456,8.4388,8.4554,8.4388,8.4554,52603.2316
2006-02-15 15:10:00,20.36,20.37,20.36,20.36,15439.856373429082,8.4554,8.4595,8.4554,8.4554,15439.8564
2006-02-15 15:15:00,20.36,20.39,20.36,20.36,17055.6552962298,8.4554,8.4678,8.4554,8.4554,17055.6553
2006-02-15 15:20:00,20.36,20.39,20.36,20.38,9874.326750448832,8.4554,8.4678,8.4554,8.4637,9874.3268
2006-02-15 15:25:00,20.38,20.38,20.36,20.36,14721.723518850986,8.4637,8.4637,8.4554,8.4554,14721.7235
2006-02-15 15:30:00,20.37,20.4,20.36,20.37,8438.061041292638,8.4595,8.472,8.4554,8.4595,8438.061
2006-02-15 15:35:00,20.4,20.4,20.35,20.36,221903.05206463192,8.472,8.472,8.4512,8.4554,221903.0521
2006-02-15 15:40:00,20.35,20.36,20.35,20.35,16696.58886894075,8.4512,8.4554,8.4512,8.4512,16696.5889
2006-02-15 15:45:00,20.35,20.44,20.35,20.39,24057.450628366245,8.4512,8.4886,8.4512,8.4678,24057.4506
2006-02-15 15:50:00,20.4,20.4,20.33,20.34,24955.116696588862,8.472,8.472,8.4429,8.4471,24955.1167
2006-02-15 15:55:00,20.35,20.38,20.33,20.37,24416.51705565529,8.4512,8.4637,8.4429,8.4595,24416.5171
2006-02-16 09:30:00,21.03,21.15,21.03,21.08,104488.33034111308,8.7336,8.7835,8.7336,8.7544,104488.3303
2006-02-16 09:35:00,21.08,21.14,21.08,21.14,33213.64452423698,8.7544,8.7793,8.7544,8.7793,33213.6445
2006-02-16 09:40:00,21.14,21.17,21.14,21.17,127109.51526032314,8.7793,8.7918,8.7793,8.7918,127109.5153
2006-02-16 09:45:00,21.17,21.17,21.16,21.17,26391.38240574506,8.7918,8.7918,8.7876,8.7918,26391.3824
2006-02-16 09:50:00,21.17,21.42,21.16,21.42,462118.4919210053,8.7918,8.8956,8.7876,8.8956,462118.4919
2006-02-16 09:55:00,21.41,21.46,21.33,21.39,65350.08976660681,8.8914,8.9122,8.8582,8.8831,65350.0898
2006-02-16 10:00:00,21.39,21.51,21.39,21.5,36445.242369838415,8.8831,8.933,8.8831,8.9288,36445.2424
2006-02-16 10:05:00,21.48,21.52,21.43,21.51,40394.97307001795,8.9205,8.9371,8.8997,8.933,40394.9731
2006-02-16 10:10:00,21.51,21.59,21.51,21.59,45062.83662477558,8.933,8.9662,8.933,8.9662,45062.8366
2006-02-16 10:15:00,21.59,21.67,21.58,21.67,181867.14542190303,8.9662,8.9994,8.962,8.9994,181867.1454
2006-02-16 10:20:00,21.67,21.7,21.58,21.62,40574.50628366247,8.9994,9.0119,8.962,8.9787,40574.5063
2006-02-16 10:25:00,21.64,21.64,21.59,21.61,36445.242369838415,8.987,8.987,8.9662,8.9745,36445.2424
2006-02-16 10:30:00,21.61,21.67,21.61,21.67,19569.12028725314,8.9745,8.9994,8.9745,8.9994,19569.1203
2006-02-16 10:35:00,21.67,21.67,21.63,21.66,27468.581687612204,8.9994,8.9994,8.9828,8.9953,27468.5817
2006-02-16 10:40:00,21.66,21.76,21.65,21.74,123518.85098743266,8.9953,9.0368,8.9911,9.0285,123518.851
2006-02-16 10:45:00,21.75,21.81,21.62,21.62,34290.84380610412,9.0326,9.0576,8.9787,8.9787,34290.8438
2006-02-16 10:50:00,21.62,21.67,21.61,21.66,28725.314183123875,8.9787,8.9994,8.9745,8.9953,28725.3142
2006-02-16 10:55:00,21.66,21.66,21.49,21.53,48473.96768402154,8.9953,8.9953,8.9247,8.9413,48473.9677
2006-02-16 11:00:00,21.56,21.57,21.51,21.56,127648.11490125672,8.9537,8.9579,8.933,8.9537,127648.1149
2006-02-16 11:05:00,21.57,21.58,21.56,21.58,7719.928186714541,8.9579,8.962,8.9537,8.962,7719.9282
2006-02-16 11:10:00,21.58,21.61,21.57,21.58,22800.71813285457,8.962,8.9745,8.9579,8.962,22800.7181
2006-02-16 11:15:00,21.58,21.63,21.58,21.61,19210.05385996409,8.962,8.9828,8.962,8.9745,19210.0539
2006-02-16 11:20:00,21.61,21.65,21.6,21.61,20825.852782764807,8.9745,8.9911,8.9703,8.9745,20825.8528
2006-02-16 11:25:00,21.61,21.63,21.6,21.61,15260.323159784555,8.9745,8.9828,8.9703,8.9745,15260.3232
2006-02-16 11:30:00,21.62,21.63,21.58,21.61,19569.12028725314,8.9787,8.9828,8.962,8.9745,19569.1203
2006-02-16 11:35:00,21.61,21.66,21.61,21.65,30700.17953321364,8.9745,8.9953,8.9745,8.9911,30700.1795
2006-02-16 11:40:00,21.65,21.66,21.65,21.66,13824.057450628365,8.9911,8.9953,8.9911,8.9953,13824.0575
2006-02-16 11:45:00,21.65,21.65,21.6,21.6,15798.92280071813,8.9911,8.9911,8.9703,8.9703,15798.9228
2006-02-16 11:50:00,21.6,21.61,21.58,21.61,17953.321364452422,8.9703,8.9745,8.962,8.9745,17953.3214
2006-02-16 11:55:00,21.6,21.6,21.57,21.57,30879.712746858164,8.9703,8.9703,8.9579,8.9579,30879.7127
2006-02-16 12:00:00,21.57,21.58,21.56,21.56,35188.509874326744,8.9579,8.962,8.9537,8.9537,35188.5099
2006-02-16 12:05:00,21.55,21.58,21.55,21.57,32136.445242369835,8.9496,8.962,8.9496,8.9579,32136.4452
2006-02-16 12:10:00,21.57,21.64,21.57,21.63,22262.118491921003,8.9579,8.987,8.9579,8.9828,22262.1185
2006-02-16 12:15:00,21.64,21.64,21.61,21.62,27109.515260323155,8.987,8.987,8.9745,8.9787,27109.5153
2006-02-16 12:20:00,21.63,21.66,21.63,21.66,8797.127468581686,8.9828,8.9953,8.9828,8.9953,8797.1275
2006-02-16 12:25:00,21.66,21.66,21.64,21.66,5924.596050269299,8.9953,8.9953,8.987,8.9953,5924.5961
2006-02-16 12:30:00,21.66,21.67,21.66,21.66,25673.24955116696,8.9953,8.9994,8.9953,8.9953,25673.2496
2006-02-16 12:35:00,21.69,21.71,21.69,21.7,15619.389587073609,9.0077,9.016,9.0077,9.0119,15619.3896
2006-02-16 12:40:00,21.71,21.71,21.7,21.71,8258.527827648113,9.016,9.016,9.0119,9.016,8258.5278
2006-02-16 12:45:00,21.71,21.71,21.68,21.7,3052.0646319569114,9.016,9.016,9.0036,9.0119,3052.0646
2006-02-16 12:50:00,21.7,21.71,21.7,21.7,7181.328545780969,9.0119,9.016,9.0119,9.0119,7181.3285
2006-02-16 12:55:00,21.71,21.76,21.71,21.75,83303.41113105923,9.016,9.0368,9.016,9.0326,83303.4111
2006-02-16 13:00:00,21.76,21.8,21.75,21.77,31777.378815080785,9.0368,9.0534,9.0326,9.0409,31777.3788
2006-02-16 13:05:00,21.77,21.79,21.75,21.79,6104.129263913823,9.0409,9.0493,9.0326,9.0493,6104.1293
2006-02-16 13:10:00,21.82,21.83,21.79,21.81,13644.52423698384,9.0617,9.0659,9.0493,9.0576,13644.5242
2006-02-16 13:15:00,21.8,21.82,21.78,21.81,38779.17414721723,9.0534,9.0617,9.0451,9.0576,38779.1741
2006-02-16 13:20:00,21.81,21.81,21.72,21.73,41113.10592459604,9.0576,9.0576,9.0202,9.0243,41113.1059
2006-02-16 13:25:00,21.72,21.73,21.68,21.69,28725.314183123875,9.0202,9.0243,9.0036,9.0077,28725.3142
2006-02-16 13:30:00,21.7,21.76,21.7,21.74,25673.24955116696,9.0119,9.0368,9.0119,9.0285,25673.2496
2006-02-16 13:35:00,21.75,21.76,21.73,21.76,45242.3698384201,9.0326,9.0368,9.0243,9.0368,45242.3698
2006-02-16 13:40:00,21.76,21.85,21.74,21.85,26750.44883303411,9.0368,9.0742,9.0285,9.0742,26750.4488
2006-02-16 13:45:00,21.85,21.98,21.84,21.95,71274.68581687611,9.0742,9.1282,9.07,9.1157,71274.6858
2006-02-16 13:50:00,21.91,21.92,21.81,21.87,38958.70736086175,9.0991,9.1032,9.0576,9.0825,38958.7074
2006-02-16 13:55:00,21.9,21.93,21.87,21.92,27827.64811490125,9.0949,9.1074,9.0825,9.1032,27827.6481
2006-02-16 14:00:00,21.93,21.95,21.92,21.95,6283.662477558348,9.1074,9.1157,9.1032,9.1157,6283.6625
2006-02-16 14:05:00,21.95,22.0,21.95,21.98,16517.055655296226,9.1157,9.1365,9.1157,9.1282,16517.0557
2006-02-16 14:10:00,21.97,22.03,21.97,22.01,294254.9371633752,9.124,9.1489,9.124,9.1406,294254.9372
2006-02-16 14:15:00,22.01,22.01,21.95,21.97,119569.12028725311,9.1406,9.1406,9.1157,9.124,119569.1203
2006-02-16 14:20:00,21.96,22.01,21.92,22.01,97486.53500897664,9.1199,9.1406,9.1032,9.1406,97486.535
2006-02-16 14:25:00,22.02,22.04,22.0,22.03,25314.183123877912,9.1448,9.1531,9.1365,9.1489,25314.1831
2006-02-16 14:30:00,22.03,22.09,22.0,22.0,48114.90125673249,9.1489,9.1738,9.1365,9.1365,48114.9013
2006-02-16 14:35:00,22.0,22.06,21.98,22.05,176122.08258527826,9.1365,9.1614,9.1282,9.1572,176122.0826
2006-02-16 14:40:00,22.05,22.16,22.05,22.15,63375.22441651705,9.1572,9.2029,9.1572,9.1988,63375.2244
2006-02-16 14:45:00,22.15,22.22,22.09,22.13,105026.92998204668,9.1988,9.2278,9.1738,9.1905,105026.93
2006-02-16 14:50:00,22.13,22.27,22.13,22.25,59605.02692998204,9.1905,9.2486,9.1905,9.2403,59605.0269
2006-02-16 14:55:00,22.24,22.26,22.21,22.21,18312.38779174147,9.2361,9.2444,9.2237,9.2237,18312.3878
2006-02-16 15:00:00,22.21,22.21,22.15,22.15,28007.181328545776,9.2237,9.2237,9.1988,9.1988,28007.1813
2006-02-16 15:05:00,22.15,22.15,22.06,22.06,49371.63375224416,9.1988,9.1988,9.1614,9.1614,49371.6338
2006-02-16 15:10:00,22.06,22.06,22.02,22.03,66786.355475763,9.1614,9.1614,9.1448,9.1489,66786.3555
2006-02-16 15:15:00,22.03,22.03,21.99,21.99,74685.81687612207,9.1489,9.1489,9.1323,9.1323,74685.8169
2006-02-16 15:20:00,22.0,22.0,21.96,22.0,100179.5332136445,9.1365,9.1365,9.1199,9.1365,100179.5332
2006-02-16 15:25:00,22.0,22.09,22.0,22.07,94793.53680430878,9.1365,9.1738,9.1365,9.1655,94793.5368
2006-02-16 15:30:00,22.07,22.07,22.04,22.04,19928.186714542186,9.1655,9.1655,9.1531,9.1531,19928.1867
2006-02-16 15:35:00,22.04,22.06,22.02,22.05,78096.94793536804,9.1531,9.1614,9.1448,9.1572,78096.9479
2006-02-16 15:40:00,22.05,22.11,22.04,22.11,64272.89048473967,9.1572,9.1821,9.1531,9.1821,64272.8905
2006-02-16 15:45:00,22.09,22.14,22.05,22.05,105565.52962298023,9.1738,9.1946,9.1572,9.1572,105565.5296
2006-02-16 15:50:00,22.04,22.04,21.9,22.03,282585.2782764811,9.1531,9.1531,9.0949,9.1489,282585.2783
2006-02-16 15:55:00,22.03,22.03,21.97,22.0,252603.2315978456,9.1489,9.1489,9.124,9.1365,252603.2316
2006-02-17 09:30:00,21.97,21.97,21.91,21.92,24596.050269299816,9.124,9.124,9.0991,9.1032,24596.0503
2006-02-17 09:35:00,21.89,22.0,21.89,21.98,4847.396768402154,9.0908,9.1365,9.0908,9.1282,4847.3968
2006-02-17 09:40:00,21.97,22.03,21.96,22.03,3770.197486535009,9.124,9.1489,9.1199,9.1489,3770.1975
2006-02-17 09:45:00,22.06,22.15,22.03,22.11,14003.590664272888,9.1614,9.1988,9.1489,9.1821,14003.5907
2006-02-17 09:50:00,22.11,22.11,22.1,22.11,17414.721723518847,9.1821,9.1821,9.178,9.1821,17414.7217
2006-02-17 09:55:00,22.14,22.14,22.11,22.11,8258.527827648113,9.1946,9.1946,9.1821,9.1821,8258.5278
2006-02-17 10:00:00,22.11,22.11,21.98,22.01,34649.91023339317,9.1821,9.1821,9.1282,9.1406,34649.9102
2006-02-17 10:05:00,21.99,22.0,21.97,22.0,3770.197486535009,9.1323,9.1365,9.124,9.1365,3770.1975
2006-02-17 10:10:00,22.0,22.0,21.97,21.97,4308.7971274685815,9.1365,9.1365,9.124,9.124,4308.7971
2006-02-17 10:15:00,21.95,21.99,21.94,21.97,197845.6014362657,9.1157,9.1323,9.1115,9.124,197845.6014
2006-02-17 10:20:00,21.98,22.04,21.98,22.0,15619.389587073609,9.1282,9.1531,9.1282,9.1365,15619.3896
2006-02-17 10:25:00,22.0,22.01,21.99,22.0,4488.3303411131055,9.1365,9.1406,9.1323,9.1365,4488.3303
2006-02-17 10:30:00,22.02,22.04,22.01,22.04,2692.998204667864,9.1448,9.1531,9.1406,9.1531,2692.9982
2006-02-17 10:35:00,22.03,22.03,21.95,21.99,5385.996409335727,9.1489,9.1489,9.1157,9.1323,5385.9964
2006-02-17 10:40:00,21.98,22.0,21.97,22.0,8258.527827648113,9.1282,9.1365,9.124,9.1365,8258.5278
2006-02-17 10:45:00,22.0,22.0,21.95,21.96,19389.58707360861,9.1365,9.1365,9.1157,9.1199,19389.5871
2006-02-17 10:50:00,21.96,21.96,21.92,21.93,13285.457809694792,9.1199,9.1199,9.1032,9.1074,13285.4578
2006-02-17 10:55:00,21.93,21.93,21.83,21.83,18132.854578096943,9.1074,9.1074,9.0659,9.0659,18132.8546
2006-02-17 11:00:00,21.85,21.91,21.85,21.91,12208.258527827646,9.0742,9.0991,9.0742,9.0991,12208.2585
2006-02-17 11:05:00,21.91,21.91,21.9,21.91,9335.72710951526,9.0991,9.0991,9.0949,9.0991,9335.7271
2006-02-17 11:10:00,21.91,21.96,21.9,21.94,20646.319569120285,9.0991,9.1199,9.0949,9.1115,20646.3196
2006-02-17 11:15:00,21.95,21.95,21.93,21.94,13464.991023339317,9.1157,9.1157,9.1074,9.1115,13464.991
2006-02-17 11:20:00,21.92,21.92,21.91,21.91,6283.662477558348,9.1032,9.1032,9.0991,9.0991,6283.6625
2006-02-17 11:25:00,21.92,21.95,21.91,21.93,10233.39317773788,9.1032,9.1157,9.0991,9.1074,10233.3932
2006-02-17 11:30:00,21.95,21.95,21.92,21.92,4847.396768402154,9.1157,9.1157,9.1032,9.1032,4847.3968
2006-02-17 11:35:00,21.93,21.93,21.93,21.93,9874.326750448832,9.1074,9.1074,9.1074,9.1074,9874.3268
2006-02-17 11:40:00,21.93,21.93,21.88,21.88,118850.98743267504,9.1074,9.1074,9.0866,9.0866,118850.9874
2006-02-17 11:45:00,21.88,21.93,21.88,21.93,11131.0592459605,9.0866,9.1074,9.0866,9.1074,11131.0592
2006-02-17 11:50:00,21.92,21.93,21.92,21.93,3231.597845601436,9.1032,9.1074,9.1032,9.1074,3231.5978
2006-02-17 11:55:00,21.92,21.94,21.92,21.94,3411.13105924596,9.1032,9.1115,9.1032,9.1115,3411.1311
2006-02-17 12:00:00,21.94,21.94,21.93,21.93,1795.3321364452422,9.1115,9.1115,9.1074,9.1074,1795.3321
2006-02-17 12:05:00,21.93,21.94,21.93,21.94,12028.725314183122,9.1074,9.1115,9.1074,9.1115,12028.7253
2006-02-17 12:10:00,21.94,21.94,21.93,21.93,8438.061041292638,9.1115,9.1115,9.1074,9.1074,8438.061
2006-02-17 12:15:00,21.93,21.95,21.92,21.93,201615.7989228007,9.1074,9.1157,9.1032,9.1074,201615.7989
2006-02-17 12:20:00,21.93,21.93,21.9,21.91,8976.660682226211,9.1074,9.1074,9.0949,9.0991,8976.6607
2006-02-17 12:25:00,21.91,21.92,21.91,21.92,7001.795332136444,9.0991,9.1032,9.0991,9.1032,7001.7953
2006-02-17 12:30:00,21.91,21.91,21.9,21.91,3949.730700179533,9.0991,9.0991,9.0949,9.0991,3949.7307
2006-02-17 12:35:00,21.91,21.92,21.91,21.92,8078.994614003589,9.0991,9.1032,9.0991,9.1032,8078.9946
2006-02-17 12:40:00,21.92,21.93,21.91,21.93,6822.26211849192,9.1032,9.1074,9.0991,9.1074,6822.2621
2006-02-17 12:45:00,21.93,21.94,21.93,21.94,2872.531418312388,9.1074,9.1115,9.1074,9.1115,2872.5314
2006-02-17 12:50:00,21.94,21.95,21.93,21.93,3590.6642728904844,9.1115,9.1157,9.1074,9.1074,3590.6643
2006-02-17 12:55:00,21.94,21.94,21.93,21.93,3231.597845601436,9.1115,9.1115,9.1074,9.1074,3231.5978
2006-02-17 13:00:00,21.95,21.97,21.95,21.96,14362.657091561938,9.1157,9.124,9.1157,9.1199,14362.6571
2006-02-17 13:05:00,21.96,21.96,21.94,21.95,6822.26211849192,9.1199,9.1199,9.1115,9.1157,6822.2621
2006-02-17 13:10:00,21.94,21.95,21.94,21.94,289587.07360861753,9.1115,9.1157,9.1115,9.1115,289587.0736
2006-02-17 13:15:00,21.93,21.95,21.93,21.94,10053.859964093355,9.1074,9.1157,9.1074,9.1115,10053.86
2006-02-17 13:20:00,21.95,21.95,21.93,21.93,7001.795332136444,9.1157,9.1157,9.1074,9.1074,7001.7953
2006-02-17 13:25:00,21.93,21.93,21.93,21.93,7540.394973070017,9.1074,9.1074,9.1074,9.1074,7540.395
2006-02-17 13:30:00,21.92,21.93,21.91,21.92,9335.72710951526,9.1032,9.1074,9.0991,9.1032,9335.7271
2006-02-17 13:35:00,21.92,21.95,21.92,21.93,10412.926391382403,9.1032,9.1157,9.1032,9.1074,10412.9264
2006-02-17 13:40:00,21.93,21.93,21.93,21.93,9874.326750448832,9.1074,9.1074,9.1074,9.1074,9874.3268
2006-02-17 13:45:00,21.93,21.93,21.92,21.93,10592.459605026928,9.1074,9.1074,9.1032,9.1074,10592.4596
2006-02-17 13:50:00,21.93,21.93,21.92,21.93,7899.461400359065,9.1074,9.1074,9.1032,9.1074,7899.4614
2006-02-17 13:55:00,21.93,21.95,21.92,21.95,17773.788150807897,9.1074,9.1157,9.1032,9.1157,17773.7882
2006-02-17 14:00:00,21.96,21.96,21.95,21.96,8617.594254937163,9.1199,9.1199,9.1157,9.1199,8617.5943
2006-02-17 14:05:00,21.96,21.97,21.95,21.96,12387.79174147217,9.1199,9.124,9.1157,9.1199,12387.7917
2006-02-17 14:10:00,21.95,21.96,21.92,21.92,10053.859964093355,9.1157,9.1199,9.1032,9.1032,10053.86
2006-02-17 14:15:00,21.93,21.93,21.92,21.93,1256.7324955116694,9.1074,9.1074,9.1032,9.1074,1256.7325
2006-02-17 14:20:00,21.93,21.93,21.93,21.93,6463.195691202872,9.1074,9.1074,9.1074,9.1074,6463.1957
2006-02-17 14:25:00,21.93,21.95,21.93,21.94,8078.994614003589,9.1074,9.1157,9.1074,9.1115,8078.9946
2006-02-17 14:30:00,21.94,21.95,21.93,21.93,5745.062836624775,9.1115,9.1157,9.1074,9.1074,5745.0628
2006-02-17 14:35:00,21.93,21.94,21.93,21.94,10233.39317773788,9.1074,9.1115,9.1074,9.1115,10233.3932
2006-02-17 14:40:00,21.93,21.95,21.92,21.93,28545.78096947935,9.1074,9.1157,9.1032,9.1074,28545.781
2006-02-17 14:45:00,21.92,21.92,21.92,21.92,10233.39317773788,9.1032,9.1032,9.1032,9.1032,10233.3932
2006-02-17 14:50:00,21.92,21.92,21.9,21.9,8797.127468581686,9.1032,9.1032,9.0949,9.0949,8797.1275
2006-02-17 14:55:00,21.9,21.91,21.89,21.9,11310.592459605024,9.0949,9.0991,9.0908,9.0949,11310.5925
2006-02-17 15:00:00,21.9,21.92,21.9,21.91,8976.660682226211,9.0949,9.1032,9.0949,9.0991,8976.6607
2006-02-17 15:05:00,21.91,21.92,21.9,21.92,13105.924596050269,9.0991,9.1032,9.0949,9.1032,13105.9246
2006-02-17 15:10:00,21.92,21.92,21.89,21.89,10592.459605026928,9.1032,9.1032,9.0908,9.0908,10592.4596
2006-02-17 15:15:00,21.89,21.9,21.88,21.9,21723.518850987428,9.0908,9.0949,9.0866,9.0949,21723.5189
2006-02-17 15:20:00,21.89,21.9,21.89,21.9,17414.721723518847,9.0908,9.0949,9.0908,9.0949,17414.7217
2006-02-17 15:25:00,21.9,21.9,21.89,21.89,27289.04847396768,9.0949,9.0949,9.0908,9.0908,27289.0485
2006-02-17 15:30:00,21.89,21.9,21.89,21.9,16337.522441651705,9.0908,9.0949,9.0908,9.0949,16337.5224
2006-02-17 15:35:00,21.89,21.9,21.89,21.89,31956.91202872531,9.0908,9.0949,9.0908,9.0908,31956.912
2006-02-17 15:40:00,21.89,21.9,21.88,21.89,66068.2226211849,9.0908,9.0949,9.0866,9.0908,66068.2226
2006-02-17 15:45:00,21.88,21.89,21.88,21.89,49371.63375224416,9.0866,9.0908,9.0866,9.0908,49371.6338
2006-02-17 15:50:00,21.88,21.89,21.83,21.83,28366.247755834826,9.0866,9.0908,9.0659,9.0659,28366.2478
2006-02-17 15:55:00,21.84,21.9,21.84,21.89,51526.032315978446,9.07,9.0949,9.07,9.0908,51526.0323
2006-02-21 09:30:00,21.96,22.0,21.93,21.93,21005.38599640933,9.1199,9.1365,9.1074,9.1074,21005.386
2006-02-21 09:35:00,21.93,21.93,21.83,21.86,4488.3303411131055,9.1074,9.1074,9.0659,9.0783,4488.3303
2006-02-21 09:40:00,21.86,21.92,21.86,21.92,4488.3303411131055,9.0783,9.1032,9.0783,9.1032,4488.3303
2006-02-21 09:45:00,21.93,21.98,21.89,21.89,107001.79533213643,9.1074,9.1282,9.0908,9.0908,107001.7953
2006-02-21 09:50:00,21.9,21.96,21.9,21.96,7899.461400359065,9.0949,9.1199,9.0949,9.1199,7899.4614
2006-02-21 09:55:00,21.95,21.95,21.85,21.89,24775.58348294434,9.1157,9.1157,9.0742,9.0908,24775.5835
2006-02-21 10:00:00,21.9,21.95,21.9,21.94,8438.061041292638,9.0949,9.1157,9.0949,9.1115,8438.061
2006-02-21 10:05:00,21.94,21.95,21.94,21.95,8258.527827648113,9.1115,9.1157,9.1115,9.1157,8258.5278
2006-02-21 10:10:00,21.95,21.95,21.91,21.94,24596.050269299816,9.1157,9.1157,9.0991,9.1115,24596.0503
2006-02-21 10:15:00,21.94,21.94,21.89,21.89,4847.396768402154,9.1115,9.1115,9.0908,9.0908,4847.3968
2006-02-21 10:20:00,21.9,21.9,21.86,21.86,5745.062836624775,9.0949,9.0949,9.0783,9.0783,5745.0628
2006-02-21 10:25:00,21.83,21.88,21.81,21.88,23698.384201077195,9.0659,9.0866,9.0576,9.0866,23698.3842
2006-02-21 10:30:00,21.86,21.86,21.82,21.83,12028.725314183122,9.0783,9.0783,9.0617,9.0659,12028.7253
2006-02-21 10:35:00,21.84,21.84,21.81,21.81,9335.72710951526,9.07,9.07,9.0576,9.0576,9335.7271
2006-02-21 10:40:00,21.78,21.81,21.78,21.8,12208.258527827646,9.0451,9.0576,9.0451,9.0534,12208.2585
2006-02-21 10:45:00,21.78,21.82,21.78,21.82,12208.258527827646,9.0451,9.0617,9.0451,9.0617,12208.2585
2006-02-21 10:50:00,21.82,21.82,21.8,21.81,897.6660682226211,9.0617,9.0617,9.0534,9.0576,897.6661
2006-02-21 10:55:00,21.8,21.81,21.8,21.81,5924.596050269299,9.0534,9.0576,9.0534,9.0576,5924.5961
2006-02-21 11:00:00,21.81,21.82,21.81,21.82,2154.3985637342907,9.0576,9.0617,9.0576,9.0617,2154.3986
2006-02-21 11:05:00,21.82,21.83,21.81,21.81,7001.795332136444,9.0617,9.0659,9.0576,9.0576,7001.7953
2006-02-21 11:10:00,21.81,21.81,21.81,21.81,5745.062836624775,9.0576,9.0576,9.0576,9.0576,5745.0628
2006-02-21 11:15:00,21.81,21.81,21.81,21.81,1795.3321364452422,9.0576,9.0576,9.0576,9.0576,1795.3321
2006-02-21 11:20:00,21.8,21.81,21.8,21.81,15619.389587073609,9.0534,9.0576,9.0534,9.0576,15619.3896
2006-02-21 11:25:00,21.81,21.81,21.78,21.78,8078.994614003589,9.0576,9.0576,9.0451,9.0451,8078.9946
2006-02-21 11:30:00,21.78,21.78,21.77,21.77,9335.72710951526,9.0451,9.0451,9.0409,9.0409,9335.7271
2006-02-21 11:35:00,21.77,21.77,21.73,21.73,8617.594254937163,9.0409,9.0409,9.0243,9.0243,8617.5943
2006-02-21 11:40:00,21.76,21.76,21.73,21.73,5745.062836624775,9.0368,9.0368,9.0243,9.0243,5745.0628
2006-02-21 11:45:00,21.73,21.73,21.65,21.65,35368.043087971266,9.0243,9.0243,8.9911,8.9911,35368.0431
2006-02-21 11:50:00,21.67,21.69,21.65,21.67,11310.592459605024,8.9994,9.0077,8.9911,8.9994,11310.5925
2006-02-21 11:55:00,21.68,21.7,21.63,21.63,9335.72710951526,9.0036,9.0119,8.9828,8.9828,9335.7271
2006-02-21 12:00:00,21.65,21.66,21.64,21.64,8438.061041292638,8.9911,8.9953,8.987,8.987,8438.061
2006-02-21 12:05:00,21.64,21.69,21.64,21.69,20107.71992818671,8.987,9.0077,8.987,9.0077,20107.7199
2006-02-21 12:10:00,21.7,21.7,21.64,21.64,10951.526032315976,9.0119,9.0119,8.987,8.987,10951.526
2006-02-21 12:15:00,21.62,21.64,21.62,21.63,4308.7971274685815,8.9787,8.987,8.9787,8.9828,4308.7971
2006-02-21 12:20:00,21.61,21.63,21.61,21.63,3949.730700179533,8.9745,8.9828,8.9745,8.9828,3949.7307
2006-02-21 12:25:00,21.63,21.64,21.6,21.64,12567.324955116695,8.9828,8.987,8.9703,8.987,12567.325
2006-02-21 12:30:00,21.64,21.64,21.62,21.62,27468.581687612204,8.987,8.987,8.9787,8.9787,27468.5817
2006-02-21 12:35:00,21.62,21.64,21.62,21.64,5385.996409335727,8.9787,8.987,8.9787,8.987,5385.9964
2006-02-21 12:40:00,21.64,21.66,21.63,21.64,18850.987432675043,8.987,8.9953,8.9828,8.987,18850.9874
2006-02-21 12:45:00,21.64,21.65,21.64,21.65,14542.19030520646,8.987,8.9911,8.987,8.9911,14542.1903
2006-02-21 12:50:00,21.65,21.65,21.64,21.64,5565.529622980251,8.9911,8.9911,8.987,8.987,5565.5296
2006-02-21 12:55:00,21.64,21.64,21.63,21.63,20287.25314183124,8.987,8.987,8.9828,8.9828,20287.2531
2006-02-21 13:00:00,21.59,21.62,21.51,21.62,71454.21903052063,8.9662,8.9787,8.933,8.9787,71454.219
2006-02-21 13:05:00,21.61,21.71,21.56,21.71,37342.90843806104,8.9745,9.016,8.9537,9.016,37342.9084
2006-02-21 13:10:00,21.7,21.72,21.69,21.72,5745.062836624775,9.0119,9.0202,9.0077,9.0202,5745.0628
2006-02-21 13:15:00,21.72,21.73,21.72,21.73,7001.795332136444,9.0202,9.0243,9.0202,9.0243,7001.7953
2006-02-21 13:20:00,21.72,21.72,21.72,21.72,1974.8653500897665,9.0202,9.0202,9.0202,9.0202,1974.8654
2006-02-21 13:25:00,21.72,21.72,21.7,21.71,7540.394973070017,9.0202,9.0202,9.0119,9.016,7540.395
2006-02-21 13:30:00,21.71,21.72,21.71,21.71,8258.527827648113,9.016,9.0202,9.016,9.016,8258.5278
2006-02-21 13:35:00,21.71,21.71,21.7,21.71,13464.991023339317,9.016,9.016,9.0119,9.016,13464.991
2006-02-21 13:40:00,21.71,21.72,21.7,21.72,9694.793536804307,9.016,9.0202,9.0119,9.0202,9694.7935
2006-02-21 13:45:00,21.7,21.72,21.7,21.7,5206.463195691202,9.0119,9.0202,9.0119,9.0119,5206.4632
2006-02-21 13:50:00,21.7,21.71,21.7,21.71,7719.928186714541,9.0119,9.016,9.0119,9.016,7719.9282
2006-02-21 13:55:00,21.71,21.71,21.69,21.69,11849.192100538598,9.016,9.016,9.0077,9.0077,11849.1921
2006-02-21 14:00:00,21.68,21.69,21.68,21.69,9156.193895870734,9.0036,9.0077,9.0036,9.0077,9156.1939
2006-02-21 14:05:00,21.68,21.69,21.68,21.69,29263.913824057447,9.0036,9.0077,9.0036,9.0077,29263.9138
2006-02-21 14:10:00,21.68,21.7,21.67,21.68,13285.457809694792,9.0036,9.0119,8.9994,9.0036,13285.4578
2006-02-21 14:15:00,21.67,21.67,21.64,21.65,15978.456014362657,8.9994,8.9994,8.987,8.9911,15978.456
2006-02-21 14:20:00,21.65,21.66,21.65,21.66,5924.596050269299,8.9911,8.9953,8.9911,8.9953,5924.5961
2006-02-21 14:25:00,21.68,21.71,21.66,21.71,18132.854578096943,9.0036,9.016,8.9953,9.016,18132.8546
2006-02-21 14:30:00,21.71,21.71,21.65,21.65,20646.319569120285,9.016,9.016,8.9911,8.9911,20646.3196
2006-02-21 14:35:00,21.65,21.67,21.65,21.65,15798.92280071813,8.9911,8.9994,8.9911,8.9911,15798.9228
2006-02-21 14:40:00,21.65,21.67,21.65,21.67,25673.24955116696,8.9911,8.9994,8.9911,8.9994,25673.2496
2006-02-21 14:45:00,21.67,21.7,21.66,21.67,11669.658886894074,8.9994,9.0119,8.9953,8.9994,11669.6589
2006-02-21 14:50:00,21.68,21.7,21.63,21.63,38061.04129263913,9.0036,9.0119,8.9828,8.9828,38061.0413
2006-02-21 14:55:00,21.64,21.65,21.62,21.63,33572.71095152603,8.987,8.9911,8.9787,8.9828,33572.711
2006-02-21 15:00:00,21.63,21.63,21.6,21.6,17414.721723518847,8.9828,8.9828,8.9703,8.9703,17414.7217
2006-02-21 15:05:00,21.6,21.6,21.58,21.58,37522.44165170556,8.9703,8.9703,8.962,8.962,37522.4417
2006-02-21 15:10:00,21.58,21.62,21.58,21.61,5206.463195691202,8.962,8.9787,8.962,8.9745,5206.4632
2006-02-21 15:15:00,21.61,21.62,21.61,21.62,11131.0592459605,8.9745,8.9787,8.9745,8.9787,11131.0592
2006-02-21 15:20:00,21.62,21.62,21.62,21.62,9694.793536804307,8.9787,8.9787,8.9787,8.9787,9694.7935
2006-02-21 15:25:00,21.62,21.63,21.62,21.63,6104.129263913823,8.9787,8.9828,8.9787,8.9828,6104.1293
2006-02-21 15:30:00,21.63,21.63,21.62,21.62,5924.596050269299,8.9828,8.9828,8.9787,8.9787,5924.5961
2006-02-21 15:35:00,21.62,21.62,21.6,21.61,41651.70556552961,8.9787,8.9787,8.9703,8.9745,41651.7056
2006-02-21 15:40:00,21.61,21.61,21.57,21.57,37342.90843806104,8.9745,8.9745,8.9579,8.9579,37342.9084
2006-02-21 15:45:00,21.58,21.58,21.57,21.57,34649.91023339317,8.962,8.962,8.9579,8.9579,34649.9102
2006-02-21 15:50:00,21.57,21.57,21.52,21.56,82046.67863554756,8.9579,8.9579,8.9371,8.9537,82046.6786
2006-02-21 15:55:00,21.56,21.59,21.56,21.58,57809.69479353679,8.9537,8.9662,8.9537,8.962,57809.6948
2006-02-22 09:30:00,21.58,21.72,21.57,21.72,6463.195691202872,8.962,9.0202,8.9579,9.0202,6463.1957
2006-02-22 09:35:00,21.72,21.75,21.62,21.75,2513.464991023339,9.0202,9.0326,8.9787,9.0326,2513.465
2006-02-22 09:40:00,21.74,21.74,21.64,21.65,1795.3321364452422,9.0285,9.0285,8.987,8.9911,1795.3321
2006-02-22 09:45:00,21.67,21.67,21.62,21.62,2333.931777378815,8.9994,8.9994,8.9787,8.9787,2333.9318
2006-02-22 09:50:00,21.62,21.62,21.56,21.56,3770.197486535009,8.9787,8.9787,8.9537,8.9537,3770.1975
2006-02-22 09:55:00,21.56,21.62,21.56,21.62,2154.3985637342907,8.9537,8.9787,8.9537,8.9787,2154.3986
2006-02-22 10:00:00,21.62,21.62,21.57,21.59,2513.464991023339,8.9787,8.9787,8.9579,8.9662,2513.465
2006-02-22 10:05:00,21.57,21.61,21.57,21.57,5206.463195691202,8.9579,8.9745,8.9579,8.9579,5206.4632
2006-02-22 10:10:00,21.56,21.6,21.53,21.57,15978.456014362657,8.9537,8.9703,8.9413,8.9579,15978.456
2006-02-22 10:15:00,21.57,21.61,21.57,21.61,1974.8653500897665,8.9579,8.9745,8.9579,8.9745,1974.8654
2006-02-22 10:20:00,21.58,21.61,21.57,21.61,3052.0646319569114,8.962,8.9745,8.9579,8.9745,3052.0646
2006-02-22 10:25:00,21.61,21.61,21.57,21.57,1077.1992818671454,8.9745,8.9745,8.9579,8.9579,1077.1993
2006-02-22 10:30:00,21.58,21.58,21.54,21.57,11490.12567324955,8.962,8.962,8.9454,8.9579,11490.1257
2006-02-22 10:35:00,21.57,21.57,21.56,21.56,4129.2639138240565,8.9579,8.9579,8.9537,8.9537,4129.2639
2006-02-22 10:40:00,21.56,21.56,21.53,21.53,1795.3321364452422,8.9537,8.9537,8.9413,8.9413,1795.3321
2006-02-22 10:45:00,21.53,21.54,21.53,21.54,4308.7971274685815,8.9413,8.9454,8.9413,8.9454,4308.7971
2006-02-22 10:50:00,21.54,21.55,21.53,21.54,1795.3321364452422,8.9454,8.9496,8.9413,8.9454,1795.3321
2006-02-22 10:55:00,21.53,21.53,21.52,21.52,5206.463195691202,8.9413,8.9413,8.9371,8.9371,5206.4632
2006-02-22 11:00:00,21.52,21.53,21.52,21.53,5026.929982046678,8.9371,8.9413,8.9371,8.9413,5026.93
2006-02-22 11:05:00,21.53,21.53,21.52,21.53,2692.998204667864,8.9413,8.9413,8.9371,8.9413,2692.9982
2006-02-22 11:10:00,21.53,21.54,21.53,21.54,1974.8653500897665,8.9413,8.9454,8.9413,8.9454,1974.8654
2006-02-22 11:15:00,21.53,21.53,21.51,21.51,7360.861759425493,8.9413,8.9413,8.933,8.933,7360.8618
2006-02-22 11:20:00,21.51,21.54,21.51,21.54,6642.728904847396,8.933,8.9454,8.933,8.9454,6642.7289
2006-02-22 11:25:00,21.54,21.59,21.54,21.59,12746.85816876122,8.9454,8.9662,8.9454,8.9662,12746.8582
2006-02-22 11:30:00,21.59,21.59,21.53,21.53,6104.129263913823,8.9662,8.9662,8.9413,8.9413,6104.1293
2006-02-22 11:35:00,21.53,21.54,21.52,21.54,19389.58707360861,8.9413,8.9454,8.9371,8.9454,19389.5871
2006-02-22 11:40:00,21.54,21.54,21.54,21.54,3590.6642728904844,8.9454,8.9454,8.9454,8.9454,3590.6643
2006-02-22 11:45:00,21.54,21.54,21.54,21.54,4667.86355475763,8.9454,8.9454,8.9454,8.9454,4667.8636
2006-02-22 11:50:00,21.54,21.56,21.52,21.53,22800.71813285457,8.9454,8.9537,8.9371,8.9413,22800.7181
2006-02-22 11:55:00,21.54,21.54,21.52,21.52,2333.931777378815,8.9454,8.9454,8.9371,8.9371,2333.9318
2006-02-22 12:00:00,21.52,21.52,21.51,21.52,6463.195691202872,8.9371,8.9371,8.933,8.9371,6463.1957
2006-02-22 12:05:00,21.51,21.53,21.51,21.52,5745.062836624775,8.933,8.9413,8.933,8.9371,5745.0628
2006-02-22 12:10:00,21.53,21.55,21.52,21.55,5745.062836624775,8.9413,8.9496,8.9371,8.9496,5745.0628
2006-02-22 12:15:00,21.53,21.54,21.53,21.53,4129.2639138240565,8.9413,8.9454,8.9413,8.9413,4129.2639
2006-02-22 12:20:00,21.53,21.53,21.53,21.53,5924.596050269299,8.9413,8.9413,8.9413,8.9413,5924.5961
2006-02-22 12:25:00,21.52,21.52,21.51,21.51,4847.396768402154,8.9371,8.9371,8.933,8.933,4847.3968
2006-02-22 12:30:00,21.51,21.52,21.51,21.51,3770.197486535009,8.933,8.9371,8.933,8.933,3770.1975
2006-02-22 12:35:00,21.51,21.52,21.51,21.52,3770.197486535009,8.933,8.9371,8.933,8.9371,3770.1975
2006-02-22 12:40:00,21.51,21.51,21.51,21.51,4847.396768402154,8.933,8.933,8.933,8.933,4847.3968
2006-02-22 12:45:00,21.5,21.51,21.5,21.5,1974.8653500897665,8.9288,8.933,8.9288,8.9288,1974.8654
2006-02-22 12:50:00,21.51,21.51,21.5,21.51,3052.0646319569114,8.933,8.933,8.9288,8.933,3052.0646
2006-02-22 12:55:00,21.51,21.52,21.5,21.52,3052.0646319569114,8.933,8.9371,8.9288,8.9371,3052.0646
2006-02-22 13:00:00,21.53,21.53,21.52,21.53,2692.998204667864,8.9413,8.9413,8.9371,8.9413,2692.9982
2006-02-22 13:05:00,21.53,21.53,21.51,21.52,1256.7324955116694,8.9413,8.9413,8.933,8.9371,1256.7325
2006-02-22 13:10:00,21.52,21.53,21.51,21.52,2692.998204667864,8.9371,8.9413,8.933,8.9371,2692.9982
2006-02-22 13:15:00,21.51,21.52,21.51,21.52,1615.798922800718,8.933,8.9371,8.933,8.9371,1615.7989
2006-02-22 13:20:00,21.51,21.52,21.51,21.52,718.1328545780968,8.933,8.9371,8.933,8.9371,718.1329
2006-02-22 13:25:00,21.52,21.54,21.51,21.54,1615.798922800718,8.9371,8.9454,8.933,8.9454,1615.7989
2006-02-22 13:30:00,21.52,21.52,21.51,21.51,5385.996409335727,8.9371,8.9371,8.933,8.933,5385.9964
2006-02-22 13:35:00,21.51,21.52,21.51,21.52,2333.931777378815,8.933,8.9371,8.933,8.9371,2333.9318
2006-02-22 13:40:00,21.53,21.54,21.51,21.52,1974.8653500897665,8.9413,8.9454,8.933,8.9371,1974.8654
2006-02-22 13:45:00,21.52,21.54,21.52,21.53,2333.931777378815,8.9371,8.9454,8.9371,8.9413,2333.9318
2006-02-22 13:50:00,21.52,21.53,21.52,21.53,1974.8653500897665,8.9371,8.9413,8.9371,8.9413,1974.8654
2006-02-22 13:55:00,21.53,21.55,21.53,21.55,3411.13105924596,8.9413,8.9496,8.9413,8.9496,3411.1311
2006-02-22 14:00:00,21.55,21.58,21.55,21.58,5565.529622980251,8.9496,8.962,8.9496,8.962,5565.5296
2006-02-22 14:05:00,21.58,21.62,21.58,21.61,24775.58348294434,8.962,8.9787,8.962,8.9745,24775.5835
2006-02-22 14:10:00,21.61,21.61,21.59,21.61,2154.3985637342907,8.9745,8.9745,8.9662,8.9745,2154.3986
2006-02-22 14:15:00,21.62,21.64,21.6,21.64,4308.7971274685815,8.9787,8.987,8.9703,8.987,4308.7971
2006-02-22 14:20:00,21.62,21.64,21.61,21.62,3770.197486535009,8.9787,8.987,8.9745,8.9787,3770.1975
2006-02-22 14:25:00,21.62,21.65,21.61,21.65,15260.323159784555,8.9787,8.9911,8.9745,8.9911,15260.3232
2006-02-22 14:30:00,21.61,21.61,21.59,21.6,3052.0646319569114,8.9745,8.9745,8.9662,8.9703,3052.0646
2006-02-22 14:35:00,21.59,21.63,21.59,21.63,6283.662477558348,8.9662,8.9828,8.9662,8.9828,6283.6625
2006-02-22 14:40:00,21.65,21.65,21.61,21.61,12746.85816876122,8.9911,8.9911,8.9745,8.9745,12746.8582
2006-02-22 14:45:00,21.6,21.63,21.6,21.62,4129.2639138240565,8.9703,8.9828,8.9703,8.9787,4129.2639
2006-02-22 14:50:00,21.63,21.66,21.63,21.66,8258.527827648113,8.9828,8.9953,8.9828,8.9953,8258.5278
2006-02-22 14:55:00,21.65,21.67,21.64,21.65,5924.596050269299,8.9911,8.9994,8.987,8.9911,5924.5961
2006-02-22 15:00:00,21.63,21.66,21.62,21.63,12387.79174147217,8.9828,8.9953,8.9787,8.9828,12387.7917
2006-02-22 15:05:00,21.63,21.64,21.62,21.63,6642.728904847396,8.9828,8.987,8.9787,8.9828,6642.7289
2006-02-22 15:10:00,21.63,21.63,21.61,21.61,3949.730700179533,8.9828,8.9828,8.9745,8.9745,3949.7307
2006-02-22 15:15:00,21.61,21.64,21.61,21.62,15439.856373429082,8.9745,8.987,8.9745,8.9787,15439.8564
2006-02-22 15:20:00,21.64,21.66,21.63,21.65,9156.193895870734,8.987,8.9953,8.9828,8.9911,9156.1939
2006-02-22 15:25:00,21.65,21.65,21.63,21.65,16517.055655296226,8.9911,8.9911,8.9828,8.9911,16517.0557
2006-02-22 15:30:00,21.65,21.66,21.64,21.64,71813.28545780969,8.9911,8.9953,8.987,8.987,71813.2855
2006-02-22 15:35:00,21.65,21.65,21.64,21.64,25493.71633752244,8.9911,8.9911,8.987,8.987,25493.7163
2006-02-22 15:40:00,21.64,21.65,21.64,21.64,20646.319569120285,8.987,8.9911,8.987,8.987,20646.3196
2006-02-22 15:45:00,21.64,21.66,21.64,21.65,17055.6552962298,8.987,8.9953,8.987,8.9911,17055.6553
2006-02-22 15:50:00,21.65,21.67,21.64,21.67,57271.09515260322,8.9911,8.9994,8.987,8.9994,57271.0952
2006-02-22 15:55:00,21.67,21.67,21.64,21.65,26570.915619389583,8.9994,8.9994,8.987,8.9911,26570.9156
2006-02-23 09:30:00,21.6,21.65,21.6,21.65,8258.527827648113,8.9703,8.9911,8.9703,8.9911,8258.5278
2006-02-23 09:35:00,21.67,21.67,21.62,21.62,19030.520646319565,8.9994,8.9994,8.9787,8.9787,19030.5206
2006-02-23 09:40:00,21.65,21.65,21.61,21.61,8617.594254937163,8.9911,8.9911,8.9745,8.9745,8617.5943
2006-02-23 09:45:00,21.61,21.65,21.6,21.6,7540.394973070017,8.9745,8.9911,8.9703,8.9703,7540.395
2006-02-23 09:50:00,21.59,21.62,21.59,21.62,12028.725314183122,8.9662,8.9787,8.9662,8.9787,12028.7253
2006-02-23 09:55:00,21.63,21.67,21.63,21.66,2872.531418312388,8.9828,8.9994,8.9828,8.9953,2872.5314
2006-02-23 10:00:00,21.65,21.66,21.63,21.66,22441.651705565528,8.9911,8.9953,8.9828,8.9953,22441.6517
2006-02-23 10:05:00,21.67,21.68,21.67,21.68,9874.326750448832,8.9994,9.0036,8.9994,9.0036,9874.3268
2006-02-23 10:10:00,21.68,21.68,21.67,21.67,8078.994614003589,9.0036,9.0036,8.9994,8.9994,8078.9946
2006-02-23 10:15:00,21.66,21.67,21.66,21.67,4667.86355475763,8.9953,8.9994,8.9953,8.9994,4667.8636
2006-02-23 10:20:00,21.66,21.67,21.65,21.66,4129.2639138240565,8.9953,8.9994,8.9911,8.9953,4129.2639
2006-02-23 10:25:00,21.66,21.67,21.65,21.66,4488.3303411131055,8.9953,8.9994,8.9911,8.9953,4488.3303
2006-02-23 10:30:00,21.66,21.66,21.62,21.66,14721.723518850986,8.9953,8.9953,8.9787,8.9953,14721.7235
2006-02-23 10:35:00,21.66,21.66,21.62,21.62,12028.725314183122,8.9953,8.9953,8.9787,8.9787,12028.7253
2006-02-23 10:40:00,21.62,21.63,21.62,21.63,5385.996409335727,8.9787,8.9828,8.9787,8.9828,5385.9964
2006-02-23 10:45:00,21.63,21.66,21.63,21.66,3411.13105924596,8.9828,8.9953,8.9828,8.9953,3411.1311
2006-02-23 10:50:00,21.67,21.67,21.66,21.67,8797.127468581686,8.9994,8.9994,8.9953,8.9994,8797.1275
2006-02-23 10:55:00,21.67,21.67,21.66,21.66,9694.793536804307,8.9994,8.9994,8.9953,8.9953,9694.7935
2006-02-23 11:00:00,21.67,21.68,21.67,21.67,3770.197486535009,8.9994,9.0036,8.9994,8.9994,3770.1975
2006-02-23 11:05:00,21.67,21.68,21.66,21.67,2513.464991023339,8.9994,9.0036,8.9953,8.9994,2513.465
2006-02-23 11:10:00,21.67,21.67,21.66,21.66,4847.396768402154,8.9994,8.9994,8.9953,8.9953,4847.3968
2006-02-23 11:15:00,21.67,21.67,21.66,21.66,1974.8653500897665,8.9994,8.9994,8.9953,8.9953,1974.8654
2006-02-23 11:20:00,21.66,21.66,21.66,21.66,6104.129263913823,8.9953,8.9953,8.9953,8.9953,6104.1293
2006-02-23 11:25:00,21.66,21.67,21.66,21.67,9694.793536804307,8.9953,8.9994,8.9953,8.9994,9694.7935
2006-02-23 11:30:00,21.68,21.69,21.68,21.68,3590.6642728904844,9.0036,9.0077,9.0036,9.0036,3590.6643
2006-02-23 11:35:00,21.68,21.68,21.66,21.66,2692.998204667864,9.0036,9.0036,8.9953,8.9953,2692.9982
2006-02-23 11:40:00,21.67,21.67,21.66,21.66,2692.998204667864,8.9994,8.9994,8.9953,8.9953,2692.9982
2006-02-23 11:45:00,21.66,21.66,21.64,21.65,1436.2657091561937,8.9953,8.9953,8.987,8.9911,1436.2657
2006-02-23 11:50:00,21.65,21.66,21.65,21.66,1077.1992818671454,8.9911,8.9953,8.9911,8.9953,1077.1993
2006-02-23 11:55:00,21.65,21.67,21.65,21.67,16517.055655296226,8.9911,8.9994,8.9911,8.9994,16517.0557
2006-02-23 12:00:00,21.67,21.67,21.65,21.66,21364.45242369838,8.9994,8.9994,8.9911,8.9953,21364.4524
2006-02-23 12:05:00,21.64,21.64,21.62,21.62,4129.2639138240565,8.987,8.987,8.9787,8.9787,4129.2639
2006-02-23 12:10:00,21.63,21.66,21.62,21.66,5206.463195691202,8.9828,8.9953,8.9787,8.9953,5206.4632
2006-02-23 12:15:00,21.66,21.66,21.65,21.65,2154.3985637342907,8.9953,8.9953,8.9911,8.9911,2154.3986
2006-02-23 12:20:00,21.65,21.65,21.64,21.64,1974.8653500897665,8.9911,8.9911,8.987,8.987,1974.8654
2006-02-23 12:25:00,21.64,21.64,21.63,21.63,2154.3985637342907,8.987,8.987,8.9828,8.9828,2154.3986
2006-02-23 12:30:00,21.65,21.65,21.63,21.63,3949.730700179533,8.9911,8.9911,8.9828,8.9828,3949.7307
2006-02-23 12:35:00,21.67,21.67,21.64,21.64,2872.531418312388,8.9994,8.9994,8.987,8.987,2872.5314
2006-02-23 12:40:00,21.63,21.65,21.62,21.63,7899.461400359065,8.9828,8.9911,8.9787,8.9828,7899.4614
2006-02-23 12:45:00,21.64,21.64,21.63,21.63,4667.86355475763,8.987,8.987,8.9828,8.9828,4667.8636
2006-02-23 12:50:00,21.63,21.63,21.63,21.63,2154.3985637342907,8.9828,8.9828,8.9828,8.9828,2154.3986
2006-02-23 12:55:00,21.63,21.64,21.62,21.62,718.1328545780968,8.9828,8.987,8.9787,8.9787,718.1329
2006-02-23 13:00:00,21.62,21.63,21.62,21.62,2154.3985637342907,8.9787,8.9828,8.9787,8.9787,2154.3986
2006-02-23 13:05:00,21.62,21.63,21.61,21.61,2692.998204667864,8.9787,8.9828,8.9745,8.9745,2692.9982
2006-02-23 13:10:00,21.63,21.63,21.61,21.61,5924.596050269299,8.9828,8.9828,8.9745,8.9745,5924.5961
2006-02-23 13:15:00,21.61,21.62,21.61,21.62,1974.8653500897665,8.9745,8.9787,8.9745,8.9787,1974.8654
2006-02-23 13:20:00,21.62,21.62,21.61,21.61,7001.795332136444,8.9787,8.9787,8.9745,8.9745,7001.7953
2006-02-23 13:25:00,21.61,21.62,21.61,21.62,2154.3985637342907,8.9745,8.9787,8.9745,8.9787,2154.3986
2006-02-23 13:30:00,21.62,21.62,21.61,21.61,2692.998204667864,8.9787,8.9787,8.9745,8.9745,2692.9982
2006-02-23 13:35:00,21.62,21.62,21.61,21.61,8976.660682226211,8.9787,8.9787,8.9745,8.9745,8976.6607
2006-02-23 13:40:00,21.61,21.61,21.58,21.58,6283.662477558348,8.9745,8.9745,8.962,8.962,6283.6625
2006-02-23 13:45:00,21.61,21.61,21.59,21.59,5565.529622980251,8.9745,8.9745,8.9662,8.9662,5565.5296
2006-02-23 13:50:00,21.59,21.59,21.58,21.58,5745.062836624775,8.9662,8.9662,8.962,8.962,5745.0628
2006-02-23 13:55:00,21.58,21.6,21.58,21.6,2154.3985637342907,8.962,8.9703,8.962,8.9703,2154.3986
2006-02-23 14:00:00,21.6,21.61,21.59,21.61,1436.2657091561937,8.9703,8.9745,8.9662,8.9745,1436.2657
2006-02-23 14:05:00,21.59,21.59,21.59,21.59,3231.597845601436,8.9662,8.9662,8.9662,8.9662,3231.5978
2006-02-23 14:10:00,21.59,21.59,21.56,21.57,15260.323159784555,8.9662,8.9662,8.9537,8.9579,15260.3232
2006-02-23 14:15:00,21.57,21.59,21.56,21.56,6463.195691202872,8.9579,8.9662,8.9537,8.9537,6463.1957
2006-02-23 14:20:00,21.58,21.59,21.56,21.59,5026.929982046678,8.962,8.9662,8.9537,8.9662,5026.93
2006-02-23 14:25:00,21.59,21.61,21.59,21.61,4847.396768402154,8.9662,8.9745,8.9662,8.9745,4847.3968
2006-02-23 14:30:00,21.61,21.61,21.61,21.61,1974.8653500897665,8.9745,8.9745,8.9745,8.9745,1974.8654
2006-02-23 14:35:00,21.61,21.61,21.6,21.61,2513.464991023339,8.9745,8.9745,8.9703,8.9745,2513.465
2006-02-23 14:40:00,21.6,21.61,21.6,21.6,2692.998204667864,8.9703,8.9745,8.9703,8.9703,2692.9982
2006-02-23 14:45:00,21.6,21.61,21.6,21.61,5206.463195691202,8.9703,8.9745,8.9703,8.9745,5206.4632
2006-02-23 14:50:00,21.61,21.61,21.6,21.6,5565.529622980251,8.9745,8.9745,8.9703,8.9703,5565.5296
2006-02-23 14:55:00,21.6,21.61,21.59,21.61,4667.86355475763,8.9703,8.9745,8.9662,8.9745,4667.8636
2006-02-23 15:00:00,21.61,21.61,21.6,21.61,2692.998204667864,8.9745,8.9745,8.9703,8.9745,2692.9982
2006-02-23 15:05:00,21.61,21.61,21.61,21.61,2872.531418312388,8.9745,8.9745,8.9745,8.9745,2872.5314
2006-02-23 15:10:00,21.61,21.61,21.61,21.61,4129.2639138240565,8.9745,8.9745,8.9745,8.9745,4129.2639
2006-02-23 15:15:00,21.61,21.64,21.61,21.61,5565.529622980251,8.9745,8.987,8.9745,8.9745,5565.5296
2006-02-23 15:20:00,21.61,21.62,21.58,21.62,15619.389587073609,8.9745,8.9787,8.962,8.9787,15619.3896
2006-02-23 15:25:00,21.62,21.63,21.6,21.6,3590.6642728904844,8.9787,8.9828,8.9703,8.9703,3590.6643
2006-02-23 15:30:00,21.6,21.61,21.6,21.6,3949.730700179533,8.9703,8.9745,8.9703,8.9703,3949.7307
2006-02-23 15:35:00,21.61,21.61,21.56,21.58,16157.989228007178,8.9745,8.9745,8.9537,8.962,16157.9892
2006-02-23 15:40:00,21.58,21.58,21.57,21.57,8797.127468581686,8.962,8.962,8.9579,8.9579,8797.1275
2006-02-23 15:45:00,21.57,21.59,21.56,21.57,22980.2513464991,8.9579,8.9662,8.9537,8.9579,22980.2513
2006-02-23 15:50:00,21.58,21.59,21.57,21.58,20107.71992818671,8.962,8.9662,8.9579,8.962,20107.7199
2006-02-23 15:55:00,21.58,21.6,21.57,21.57,9874.326750448832,8.962,8.9703,8.9579,8.9579,9874.3268
2006-02-24 09:30:00,21.49,21.56,21.49,21.56,18312.38779174147,8.9247,8.9537,8.9247,8.9537,18312.3878
2006-02-24 09:35:00,21.56,21.58,21.53,21.55,7540.394973070017,8.9537,8.962,8.9413,8.9496,7540.395
2006-02-24 09:40:00,21.53,21.53,21.5,21.5,5026.929982046678,8.9413,8.9413,8.9288,8.9288,5026.93
2006-02-24 09:45:00,21.52,21.53,21.51,21.52,3949.730700179533,8.9371,8.9413,8.933,8.9371,3949.7307
2006-02-24 09:50:00,21.53,21.53,21.5,21.5,3411.13105924596,8.9413,8.9413,8.9288,8.9288,3411.1311
2006-02-24 09:55:00,21.49,21.51,21.49,21.51,6822.26211849192,8.9247,8.933,8.9247,8.933,6822.2621
2006-02-24 10:00:00,21.52,21.53,21.52,21.52,3231.597845601436,8.9371,8.9413,8.9371,8.9371,3231.5978
2006-02-24 10:05:00,21.52,21.53,21.51,21.51,3770.197486535009,8.9371,8.9413,8.933,8.933,3770.1975
2006-02-24 10:10:00,21.51,21.51,21.51,21.51,3231.597845601436,8.933,8.933,8.933,8.933,3231.5978
2006-02-24 10:15:00,21.51,21.51,21.48,21.48,23159.784560143624,8.933,8.933,8.9205,8.9205,23159.7846
2006-02-24 10:20:00,21.48,21.52,21.48,21.51,4488.3303411131055,8.9205,8.9371,8.9205,8.933,4488.3303
2006-02-24 10:25:00,21.51,21.51,21.5,21.51,7899.461400359065,8.933,8.933,8.9288,8.933,7899.4614
2006-02-24 10:30:00,21.5,21.5,21.49,21.49,16157.989228007178,8.9288,8.9288,8.9247,8.9247,16157.9892
2006-02-24 10:35:00,21.49,21.51,21.47,21.47,3770.197486535009,8.9247,8.933,8.9164,8.9164,3770.1975
2006-02-24 10:40:00,21.48,21.48,21.47,21.47,2513.464991023339,8.9205,8.9205,8.9164,8.9164,2513.465
2006-02-24 10:45:00,21.47,21.49,21.47,21.49,1974.8653500897665,8.9164,8.9247,8.9164,8.9247,1974.8654
2006-02-24 10:50:00,21.49,21.49,21.49,21.49,1256.7324955116694,8.9247,8.9247,8.9247,8.9247,1256.7325
2006-02-24 10:55:00,21.49,21.49,21.49,21.49,1256.7324955116694,8.9247,8.9247,8.9247,8.9247,1256.7325
2006-02-24 11:00:00,21.49,21.5,21.49,21.5,4308.7971274685815,8.9247,8.9288,8.9247,8.9288,4308.7971
2006-02-24 11:05:00,21.49,21.5,21.49,21.5,1974.8653500897665,8.9247,8.9288,8.9247,8.9288,1974.8654
2006-02-24 11:10:00,21.5,21.5,21.49,21.49,1795.3321364452422,8.9288,8.9288,8.9247,8.9247,1795.3321
2006-02-24 11:15:00,21.5,21.5,21.49,21.49,1615.798922800718,8.9288,8.9288,8.9247,8.9247,1615.7989
2006-02-24 11:20:00,21.48,21.49,21.48,21.49,2513.464991023339,8.9205,8.9247,8.9205,8.9247,2513.465
2006-02-24 11:25:00,21.51,21.51,21.5,21.5,3052.0646319569114,8.933,8.933,8.9288,8.9288,3052.0646
2006-02-24 11:30:00,21.5,21.51,21.49,21.51,2333.931777378815,8.9288,8.933,8.9247,8.933,2333.9318
2006-02-24 11:35:00,21.51,21.51,21.51,21.51,29622.980251346493,8.933,8.933,8.933,8.933,29622.9803
2006-02-24 11:40:00,21.5,21.51,21.49,21.51,17414.721723518847,8.9288,8.933,8.9247,8.933,17414.7217
2006-02-24 11:45:00,21.51,21.51,21.49,21.49,5385.996409335727,8.933,8.933,8.9247,8.9247,5385.9964
2006-02-24 11:50:00,21.49,21.5,21.49,21.49,19928.186714542186,8.9247,8.9288,8.9247,8.9247,19928.1867
2006-02-24 11:55:00,21.49,21.5,21.49,21.49,2513.464991023339,8.9247,8.9288,8.9247,8.9247,2513.465
2006-02-24 12:00:00,21.5,21.51,21.5,21.5,11849.192100538598,8.9288,8.933,8.9288,8.9288,11849.1921
2006-02-24 12:05:00,21.5,21.5,21.49,21.5,5026.929982046678,8.9288,8.9288,8.9247,8.9288,5026.93
2006-02-24 12:10:00,21.49,21.49,21.49,21.49,538.5996409335727,8.9247,8.9247,8.9247,8.9247,538.5996
2006-02-24 12:15:00,21.5,21.5,21.49,21.49,1256.7324955116694,8.9288,8.9288,8.9247,8.9247,1256.7325
2006-02-24 12:20:00,21.48,21.49,21.48,21.49,2513.464991023339,8.9205,8.9247,8.9205,8.9247,2513.465
2006-02-24 12:25:00,21.49,21.49,21.48,21.48,538.5996409335727,8.9247,8.9247,8.9205,8.9205,538.5996
2006-02-24 12:30:00,21.49,21.49,21.48,21.49,2692.998204667864,8.9247,8.9247,8.9205,8.9247,2692.9982
2006-02-24 12:35:00,21.49,21.49,21.49,21.49,3052.0646319569114,8.9247,8.9247,8.9247,8.9247,3052.0646
2006-02-24 12:40:00,21.49,21.5,21.49,21.5,1436.2657091561937,8.9247,8.9288,8.9247,8.9288,1436.2657
2006-02-24 12:45:00,21.49,21.5,21.49,21.5,2872.531418312388,8.9247,8.9288,8.9247,8.9288,2872.5314
2006-02-24 12:50:00,21.5,21.5,21.49,21.5,1974.8653500897665,8.9288,8.9288,8.9247,8.9288,1974.8654
2006-02-24 12:55:00,21.49,21.51,21.49,21.51,2154.3985637342907,8.9247,8.933,8.9247,8.933,2154.3986
2006-02-24 13:00:00,21.51,21.51,21.5,21.51,9874.326750448832,8.933,8.933,8.9288,8.933,9874.3268
2006-02-24 13:05:00,21.51,21.51,21.5,21.5,538.5996409335727,8.933,8.933,8.9288,8.9288,538.5996
2006-02-24 13:10:00,21.5,21.5,21.49,21.49,4847.396768402154,8.9288,8.9288,8.9247,8.9247,4847.3968
2006-02-24 13:15:00,21.49,21.5,21.49,21.49,7181.328545780969,8.9247,8.9288,8.9247,8.9247,7181.3285
2006-02-24 13:20:00,21.5,21.5,21.5,21.5,2513.464991023339,8.9288,8.9288,8.9288,8.9288,2513.465
2006-02-24 13:25:00,21.49,21.5,21.49,21.5,718.1328545780968,8.9247,8.9288,8.9247,8.9288,718.1329
2006-02-24 13:30:00,21.5,21.5,21.49,21.49,1077.1992818671454,8.9288,8.9288,8.9247,8.9247,1077.1993
2006-02-24 13:35:00,21.5,21.51,21.49,21.51,1436.2657091561937,8.9288,8.933,8.9247,8.933,1436.2657
2006-02-24 13:40:00,21.5,21.51,21.5,21.51,3770.197486535009,8.9288,8.933,8.9288,8.933,3770.1975
2006-02-24 13:45:00,21.51,21.51,21.49,21.49,2513.464991023339,8.933,8.933,8.9247,8.9247,2513.465
2006-02-24 13:50:00,21.5,21.5,21.49,21.5,2513.464991023339,8.9288,8.9288,8.9247,8.9288,2513.465
2006-02-24 13:55:00,21.5,21.5,21.47,21.48,14901.256732495507,8.9288,8.9288,8.9164,8.9205,14901.2567
2006-02-24 14:00:00,21.48,21.49,21.47,21.49,11310.592459605024,8.9205,8.9247,8.9164,8.9247,11310.5925
2006-02-24 14:05:00,21.49,21.5,21.49,21.5,3770.197486535009,8.9247,8.9288,8.9247,8.9288,3770.1975
2006-02-24 14:10:00,21.5,21.51,21.5,21.5,14183.123877917413,8.9288,8.933,8.9288,8.9288,14183.1239
2006-02-24 14:15:00,21.51,21.51,21.5,21.51,2692.998204667864,8.933,8.933,8.9288,8.933,2692.9982
2006-02-24 14:20:00,21.5,21.5,21.49,21.49,2513.464991023339,8.9288,8.9288,8.9247,8.9247,2513.465
2006-02-24 14:25:00,21.5,21.51,21.49,21.51,17773.788150807897,8.9288,8.933,8.9247,8.933,17773.7882
2006-02-24 14:30:00,21.49,21.51,21.48,21.5,28725.314183123875,8.9247,8.933,8.9205,8.9288,28725.3142
2006-02-24 14:35:00,21.5,21.5,21.49,21.5,4667.86355475763,8.9288,8.9288,8.9247,8.9288,4667.8636
2006-02-24 14:40:00,21.5,21.5,21.49,21.49,1615.798922800718,8.9288,8.9288,8.9247,8.9247,1615.7989
2006-02-24 14:45:00,21.49,21.5,21.49,21.5,4129.2639138240565,8.9247,8.9288,8.9247,8.9288,4129.2639
2006-02-24 14:50:00,21.5,21.5,21.49,21.5,5026.929982046678,8.9288,8.9288,8.9247,8.9288,5026.93
2006-02-24 14:55:00,21.5,21.5,21.49,21.5,4847.396768402154,8.9288,8.9288,8.9247,8.9288,4847.3968
2006-02-24 15:00:00,21.5,21.51,21.49,21.5,27648.11490125673,8.9288,8.933,8.9247,8.9288,27648.1149
2006-02-24 15:05:00,21.49,21.5,21.49,21.49,1974.8653500897665,8.9247,8.9288,8.9247,8.9247,1974.8654
2006-02-24 15:10:00,21.49,21.5,21.49,21.49,1615.798922800718,8.9247,8.9288,8.9247,8.9247,1615.7989
2006-02-24 15:15:00,21.49,21.5,21.49,21.49,3949.730700179533,8.9247,8.9288,8.9247,8.9247,3949.7307
2006-02-24 15:20:00,21.5,21.5,21.49,21.5,2872.531418312388,8.9288,8.9288,8.9247,8.9288,2872.5314
2006-02-24 15:25:00,21.5,21.5,21.49,21.5,5385.996409335727,8.9288,8.9288,8.9247,8.9288,5385.9964
2006-02-24 15:30:00,21.5,21.5,21.48,21.49,5924.596050269299,8.9288,8.9288,8.9205,8.9247,5924.5961
2006-02-24 15:35:00,21.5,21.51,21.48,21.49,3590.6642728904844,8.9288,8.933,8.9205,8.9247,3590.6643
2006-02-24 15:40:00,21.49,21.51,21.49,21.51,19030.520646319565,8.9247,8.933,8.9247,8.933,19030.5206
2006-02-24 15:45:00,21.51,21.51,21.49,21.49,3052.0646319569114,8.933,8.933,8.9247,8.9247,3052.0646
2006-02-24 15:50:00,21.5,21.51,21.49,21.51,18312.38779174147,8.9288,8.933,8.9247,8.933,18312.3878
2006-02-24 15:55:00,21.51,21.51,21.49,21.5,22082.58527827648,8.933,8.933,8.9247,8.9288,22082.5853
2006-02-27 09:30:00,21.49,21.61,21.49,21.61,31956.91202872531,8.9247,8.9745,8.9247,8.9745,31956.912
2006-02-27 09:35:00,21.61,21.62,21.61,21.61,13824.057450628365,8.9745,8.9787,8.9745,8.9745,13824.0575
2006-02-27 09:40:00,21.61,21.61,21.59,21.59,11669.658886894074,8.9745,8.9745,8.9662,8.9662,11669.6589
2006-02-27 09:45:00,21.59,21.59,21.58,21.58,9694.793536804307,8.9662,8.9662,8.962,8.962,9694.7935
2006-02-27 09:50:00,21.58,21.61,21.56,21.58,74685.81687612207,8.962,8.9745,8.9537,8.962,74685.8169
2006-02-27 09:55:00,21.58,21.58,21.53,21.53,19569.12028725314,8.962,8.962,8.9413,8.9413,19569.1203
2006-02-27 10:00:00,21.53,21.56,21.53,21.56,18132.854578096943,8.9413,8.9537,8.9413,8.9537,18132.8546
2006-02-27 10:05:00,21.56,21.58,21.55,21.57,32675.04488330341,8.9537,8.962,8.9496,8.9579,32675.0449
2006-02-27 10:10:00,21.57,21.58,21.57,21.58,13105.924596050269,8.9579,8.962,8.9579,8.962,13105.9246
2006-02-27 10:15:00,21.58,21.62,21.58,21.59,42728.90484739676,8.962,8.9787,8.962,8.9662,42728.9048
2006-02-27 10:20:00,21.59,21.62,21.58,21.62,44524.236983842005,8.9662,8.9787,8.962,8.9787,44524.237
2006-02-27 10:25:00,21.62,21.62,21.61,21.62,18491.921005386,8.9787,8.9787,8.9745,8.9787,18491.921
2006-02-27 10:30:00,21.62,21.63,21.6,21.62,52244.16517055655,8.9787,8.9828,8.9703,8.9787,52244.1652
2006-02-27 10:35:00,21.62,21.62,21.61,21.61,57809.69479353679,8.9787,8.9787,8.9745,8.9745,57809.6948
2006-02-27 10:40:00,21.61,21.61,21.6,21.6,7899.461400359065,8.9745,8.9745,8.9703,8.9703,7899.4614
2006-02-27 10:45:00,21.61,21.61,21.61,21.61,11131.0592459605,8.9745,8.9745,8.9745,8.9745,11131.0592
2006-02-27 10:50:00,21.61,21.61,21.6,21.61,23339.31777378815,8.9745,8.9745,8.9703,8.9745,23339.3178
2006-02-27 10:55:00,21.61,21.67,21.61,21.65,52064.63195691202,8.9745,8.9994,8.9745,8.9911,52064.632
2006-02-27 11:00:00,21.64,21.65,21.64,21.65,11490.12567324955,8.987,8.9911,8.987,8.9911,11490.1257
2006-02-27 11:05:00,21.66,21.67,21.62,21.63,25673.24955116696,8.9953,8.9994,8.9787,8.9828,25673.2496
2006-02-27 11:10:00,21.63,21.67,21.63,21.67,8258.527827648113,8.9828,8.9994,8.9828,8.9994,8258.5278
2006-02-27 11:15:00,21.67,21.67,21.67,21.67,5385.996409335727,8.9994,8.9994,8.9994,8.9994,5385.9964
2006-02-27 11:20:00,21.67,21.67,21.66,21.67,6822.26211849192,8.9994,8.9994,8.9953,8.9994,6822.2621
2006-02-27 11:25:00,21.67,21.67,21.66,21.67,3949.730700179533,8.9994,8.9994,8.9953,8.9994,3949.7307
2006-02-27 11:30:00,21.67,21.67,21.67,21.67,7899.461400359065,8.9994,8.9994,8.9994,8.9994,7899.4614
2006-02-27 11:35:00,21.67,21.67,21.67,21.67,5745.062836624775,8.9994,8.9994,8.9994,8.9994,5745.0628
2006-02-27 11:40:00,21.67,21.67,21.66,21.66,6104.129263913823,8.9994,8.9994,8.9953,8.9953,6104.1293
2006-02-27 11:45:00,21.67,21.67,21.66,21.66,4129.2639138240565,8.9994,8.9994,8.9953,8.9953,4129.2639
2006-02-27 11:50:00,21.66,21.66,21.66,21.66,718.1328545780968,8.9953,8.9953,8.9953,8.9953,718.1329
2006-02-27 11:55:00,21.66,21.66,21.66,21.66,3770.197486535009,8.9953,8.9953,8.9953,8.9953,3770.1975
2006-02-27 12:00:00,21.66,21.67,21.66,21.67,10233.39317773788,8.9953,8.9994,8.9953,8.9994,10233.3932
2006-02-27 12:05:00,21.67,21.67,21.66,21.67,11490.12567324955,8.9994,8.9994,8.9953,8.9994,11490.1257
2006-02-27 12:10:00,21.67,21.7,21.66,21.69,11310.592459605024,8.9994,9.0119,8.9953,9.0077,11310.5925
2006-02-27 12:15:00,21.7,21.7,21.69,21.7,5924.596050269299,9.0119,9.0119,9.0077,9.0119,5924.5961
2006-02-27 12:20:00,21.7,21.7,21.7,21.7,3411.13105924596,9.0119,9.0119,9.0119,9.0119,3411.1311
2006-02-27 12:25:00,21.7,21.7,21.69,21.7,3770.197486535009,9.0119,9.0119,9.0077,9.0119,3770.1975
2006-02-27 12:30:00,21.7,21.7,21.7,21.7,7540.394973070017,9.0119,9.0119,9.0119,9.0119,7540.395
2006-02-27 12:35:00,21.7,21.7,21.69,21.69,5385.996409335727,9.0119,9.0119,9.0077,9.0077,5385.9964
2006-02-27 12:40:00,21.7,21.7,21.7,21.7,5026.929982046678,9.0119,9.0119,9.0119,9.0119,5026.93
2006-02-27 12:45:00,21.7,21.7,21.67,21.68,24596.050269299816,9.0119,9.0119,8.9994,9.0036,24596.0503
2006-02-27 12:50:00,21.68,21.68,21.67,21.68,61938.95870736085,9.0036,9.0036,8.9994,9.0036,61938.9587
2006-02-27 12:55:00,21.68,21.7,21.68,21.7,12028.725314183122,9.0036,9.0119,9.0036,9.0119,12028.7253
2006-02-27 13:00:00,21.7,21.71,21.7,21.71,26211.849192100533,9.0119,9.016,9.0119,9.016,26211.8492
2006-02-27 13:05:00,21.7,21.71,21.7,21.71,15260.323159784555,9.0119,9.016,9.0119,9.016,15260.3232
2006-02-27 13:10:00,21.71,21.76,21.71,21.76,5026.929982046678,9.016,9.0368,9.016,9.0368,5026.93
2006-02-27 13:15:00,21.78,21.8,21.78,21.8,6642.728904847396,9.0451,9.0534,9.0451,9.0534,6642.7289
2006-02-27 13:20:00,21.8,21.8,21.75,21.77,16337.522441651705,9.0534,9.0534,9.0326,9.0409,16337.5224
2006-02-27 13:25:00,21.77,21.78,21.75,21.78,3231.597845601436,9.0409,9.0451,9.0326,9.0451,3231.5978
2006-02-27 13:30:00,21.79,21.81,21.78,21.8,22980.2513464991,9.0493,9.0576,9.0451,9.0534,22980.2513
2006-02-27 13:35:00,21.8,21.8,21.78,21.78,32675.04488330341,9.0534,9.0534,9.0451,9.0451,32675.0449
2006-02-27 13:40:00,21.78,21.82,21.78,21.82,3590.6642728904844,9.0451,9.0617,9.0451,9.0617,3590.6643
2006-02-27 13:45:00,21.82,21.82,21.8,21.81,28366.247755834826,9.0617,9.0617,9.0534,9.0576,28366.2478
2006-02-27 13:50:00,21.81,21.84,21.8,21.8,12387.79174147217,9.0576,9.07,9.0534,9.0534,12387.7917
2006-02-27 13:55:00,21.81,21.82,21.81,21.82,2513.464991023339,9.0576,9.0617,9.0576,9.0617,2513.465
2006-02-27 14:00:00,21.81,21.83,21.81,21.81,48833.03411131058,9.0576,9.0659,9.0576,9.0576,48833.0341
2006-02-27 14:05:00,21.82,21.83,21.82,21.83,24955.116696588862,9.0617,9.0659,9.0617,9.0659,24955.1167
2006-02-27 14:10:00,21.82,21.82,21.81,21.82,7181.328545780969,9.0617,9.0617,9.0576,9.0617,7181.3285
2006-02-27 14:15:00,21.83,21.83,21.82,21.83,13644.52423698384,9.0659,9.0659,9.0617,9.0659,13644.5242
2006-02-27 14:20:00,21.85,21.86,21.85,21.86,10412.926391382403,9.0742,9.0783,9.0742,9.0783,10412.9264
2006-02-27 14:25:00,21.86,21.86,21.83,21.84,162298.02513464988,9.0783,9.0783,9.0659,9.07,162298.0251
2006-02-27 14:30:00,21.84,21.86,21.83,21.85,12926.391382405744,9.07,9.0783,9.0659,9.0742,12926.3914
2006-02-27 14:35:00,21.86,21.86,21.83,21.86,147217.23518850986,9.0783,9.0783,9.0659,9.0783,147217.2352
2006-02-27 14:40:00,21.86,21.86,21.86,21.86,196229.80251346497,9.0783,9.0783,9.0783,9.0783,196229.8025
2006-02-27 14:45:00,21.88,21.89,21.87,21.89,4129.2639138240565,9.0866,9.0908,9.0825,9.0908,4129.2639
2006-02-27 14:50:00,21.88,21.89,21.88,21.88,8078.994614003589,9.0866,9.0908,9.0866,9.0866,8078.9946
2006-02-27 14:55:00,21.88,21.89,21.87,21.89,6463.195691202872,9.0866,9.0908,9.0825,9.0908,6463.1957
2006-02-27 15:00:00,21.89,21.89,21.88,21.89,6822.26211849192,9.0908,9.0908,9.0866,9.0908,6822.2621
2006-02-27 15:05:00,21.89,21.89,21.88,21.88,7181.328545780969,9.0908,9.0908,9.0866,9.0866,7181.3285
2006-02-27 15:10:00,21.88,21.89,21.86,21.87,125852.78276481148,9.0866,9.0908,9.0783,9.0825,125852.7828
2006-02-27 15:15:00,21.87,21.87,21.87,21.87,5565.529622980251,9.0825,9.0825,9.0825,9.0825,5565.5296
2006-02-27 15:20:00,21.87,21.89,21.87,21.87,6642.728904847396,9.0825,9.0908,9.0825,9.0825,6642.7289
2006-02-27 15:25:00,21.87,21.88,21.86,21.88,8617.594254937163,9.0825,9.0866,9.0783,9.0866,8617.5943
2006-02-27 15:30:00,21.88,21.89,21.88,21.88,8438.061041292638,9.0866,9.0908,9.0866,9.0866,8438.061
2006-02-27 15:35:00,21.88,21.89,21.86,21.87,13105.924596050269,9.0866,9.0908,9.0783,9.0825,13105.9246
2006-02-27 15:40:00,21.87,21.88,21.83,21.83,19569.12028725314,9.0825,9.0866,9.0659,9.0659,19569.1203
2006-02-27 15:45:00,21.82,21.83,21.81,21.83,10412.926391382403,9.0617,9.0659,9.0576,9.0659,10412.9264
2006-02-27 15:50:00,21.83,21.86,21.79,21.79,59066.427289048464,9.0659,9.0783,9.0493,9.0493,59066.4273
2006-02-27 15:55:00,21.8,21.81,21.78,21.8,72172.35188509873,9.0534,9.0576,9.0451,9.0534,72172.3519
2006-02-28 09:30:00,21.83,21.92,21.83,21.91,32854.57809694793,9.0659,9.1032,9.0659,9.0991,32854.5781
2006-02-28 09:35:00,21.91,21.97,21.91,21.96,18491.921005386,9.0991,9.124,9.0991,9.1199,18491.921
2006-02-28 09:40:00,21.97,22.0,21.95,21.96,7719.928186714541,9.124,9.1365,9.1157,9.1199,7719.9282
2006-02-28 09:45:00,21.96,21.99,21.96,21.98,8797.127468581686,9.1199,9.1323,9.1199,9.1282,8797.1275
2006-02-28 09:50:00,21.98,21.98,21.9,21.93,25673.24955116696,9.1282,9.1282,9.0949,9.1074,25673.2496
2006-02-28 09:55:00,21.93,21.94,21.9,21.9,12387.79174147217,9.1074,9.1115,9.0949,9.0949,12387.7917
2006-02-28 10:00:00,21.9,21.92,21.88,21.91,20287.25314183124,9.0949,9.1032,9.0866,9.0991,20287.2531
2006-02-28 10:05:00,21.92,21.92,21.91,21.92,10951.526032315976,9.1032,9.1032,9.0991,9.1032,10951.526
2006-02-28 10:10:00,21.92,21.95,21.92,21.94,9335.72710951526,9.1032,9.1157,9.1032,9.1115,9335.7271
2006-02-28 10:15:00,21.95,21.95,21.94,21.95,9694.793536804307,9.1157,9.1157,9.1115,9.1157,9694.7935
2006-02-28 10:20:00,21.95,21.97,21.93,21.96,35547.576301615794,9.1157,9.124,9.1074,9.1199,35547.5763
2006-02-28 10:25:00,21.97,21.97,21.96,21.97,15798.92280071813,9.124,9.124,9.1199,9.124,15798.9228
2006-02-28 10:30:00,21.97,21.97,21.95,21.96,45960.5026929982,9.124,9.124,9.1157,9.1199,45960.5027
2006-02-28 10:35:00,21.97,21.98,21.97,21.98,23518.85098743267,9.124,9.1282,9.124,9.1282,23518.851
2006-02-28 10:40:00,21.99,22.0,21.97,21.99,32495.51166965888,9.1323,9.1365,9.124,9.1323,32495.5117
2006-02-28 10:45:00,21.98,22.0,21.96,21.96,7181.328545780969,9.1282,9.1365,9.1199,9.1199,7181.3285
2006-02-28 10:50:00,21.95,21.96,21.95,21.96,6463.195691202872,9.1157,9.1199,9.1157,9.1199,6463.1957
2006-02-28 10:55:00,21.96,21.98,21.96,21.97,12028.725314183122,9.1199,9.1282,9.1199,9.124,12028.7253
2006-02-28 11:00:00,21.97,21.98,21.97,21.98,8797.127468581686,9.124,9.1282,9.124,9.1282,8797.1275
2006-02-28 11:05:00,21.98,22.0,21.98,22.0,5745.062836624775,9.1282,9.1365,9.1282,9.1365,5745.0628
2006-02-28 11:10:00,22.0,22.0,21.98,21.99,8078.994614003589,9.1365,9.1365,9.1282,9.1323,8078.9946
2006-02-28 11:15:00,21.99,22.0,21.97,21.97,80610.41292639136,9.1323,9.1365,9.124,9.124,80610.4129
2006-02-28 11:20:00,21.97,21.99,21.97,21.98,6104.129263913823,9.124,9.1323,9.124,9.1282,6104.1293
2006-02-28 11:25:00,21.99,21.99,21.98,21.98,41831.23877917414,9.1323,9.1323,9.1282,9.1282,41831.2388
2006-02-28 11:30:00,21.97,21.97,21.96,21.96,52962.298025134645,9.124,9.124,9.1199,9.1199,52962.298
2006-02-28 11:35:00,21.96,21.96,21.95,21.96,106104.1292639138,9.1199,9.1199,9.1157,9.1199,106104.1293
2006-02-28 11:40:00,21.96,21.96,21.96,21.96,10951.526032315976,9.1199,9.1199,9.1199,9.1199,10951.526
2006-02-28 11:45:00,21.96,21.96,21.93,21.95,49192.10053859963,9.1199,9.1199,9.1074,9.1157,49192.1005
2006-02-28 11:50:00,21.95,21.95,21.94,21.95,8617.594254937163,9.1157,9.1157,9.1115,9.1157,8617.5943
2006-02-28 11:55:00,21.95,21.96,21.94,21.95,8438.061041292638,9.1157,9.1199,9.1115,9.1157,8438.061
2006-02-28 12:00:00,21.97,21.97,21.93,21.95,44883.303411131055,9.124,9.124,9.1074,9.1157,44883.3034
2006-02-28 12:05:00,21.94,21.97,21.94,21.97,7001.795332136444,9.1115,9.124,9.1115,9.124,7001.7953
2006-02-28 12:10:00,21.97,21.98,21.96,21.97,9694.793536804307,9.124,9.1282,9.1199,9.124,9694.7935
2006-02-28 12:15:00,21.96,21.97,21.93,21.95,17055.6552962298,9.1199,9.124,9.1074,9.1157,17055.6553
2006-02-28 12:20:00,21.95,21.95,21.93,21.95,9156.193895870734,9.1157,9.1157,9.1074,9.1157,9156.1939
2006-02-28 12:25:00,21.95,21.97,21.93,21.97,8617.594254937163,9.1157,9.124,9.1074,9.124,8617.5943
2006-02-28 12:30:00,21.97,21.98,21.95,21.95,9515.260323159782,9.124,9.1282,9.1157,9.1157,9515.2603
2006-02-28 12:35:00,21.95,21.96,21.93,21.96,11131.0592459605,9.1157,9.1199,9.1074,9.1199,11131.0592
2006-02-28 12:40:00,21.95,21.98,21.94,21.96,8617.594254937163,9.1157,9.1282,9.1115,9.1199,8617.5943
2006-02-28 12:45:00,21.99,22.0,21.96,21.96,8438.061041292638,9.1323,9.1365,9.1199,9.1199,8438.061
2006-02-28 12:50:00,21.98,21.99,21.96,21.99,5565.529622980251,9.1282,9.1323,9.1199,9.1323,5565.5296
2006-02-28 12:55:00,21.98,22.0,21.98,21.98,4129.2639138240565,9.1282,9.1365,9.1282,9.1282,4129.2639
2006-02-28 13:00:00,21.98,22.0,21.98,22.0,12387.79174147217,9.1282,9.1365,9.1282,9.1365,12387.7917
2006-02-28 13:05:00,21.98,21.98,21.98,21.98,1795.3321364452422,9.1282,9.1282,9.1282,9.1282,1795.3321
2006-02-28 13:10:00,21.98,22.0,21.98,21.98,11131.0592459605,9.1282,9.1365,9.1282,9.1282,11131.0592
2006-02-28 13:15:00,21.99,22.0,21.98,22.0,6642.728904847396,9.1323,9.1365,9.1282,9.1365,6642.7289
2006-02-28 13:20:00,22.0,22.0,21.99,22.0,20466.78635547576,9.1365,9.1365,9.1323,9.1365,20466.7864
2006-02-28 13:25:00,22.0,22.0,21.99,22.0,106822.26211849193,9.1365,9.1365,9.1323,9.1365,106822.2621
2006-02-28 13:30:00,22.0,22.0,21.99,21.99,28725.314183123875,9.1365,9.1365,9.1323,9.1323,28725.3142
2006-02-28 13:35:00,22.0,22.0,21.99,22.0,11131.0592459605,9.1365,9.1365,9.1323,9.1365,11131.0592
2006-02-28 13:40:00,21.99,22.0,21.98,21.98,50269.29982046678,9.1323,9.1365,9.1282,9.1282,50269.2998
2006-02-28 13:45:00,21.98,22.0,21.98,22.0,9694.793536804307,9.1282,9.1365,9.1282,9.1365,9694.7935
2006-02-28 13:50:00,21.99,22.0,21.97,21.97,60682.22621184919,9.1323,9.1365,9.124,9.124,60682.2262
2006-02-28 13:55:00,21.97,21.98,21.96,21.97,15439.856373429082,9.124,9.1282,9.1199,9.124,15439.8564
2006-02-28 14:00:00,21.97,22.0,21.96,21.99,19748.653500897664,9.124,9.1365,9.1199,9.1323,19748.6535
2006-02-28 14:05:00,21.99,22.0,21.98,21.99,18671.45421903052,9.1323,9.1365,9.1282,9.1323,18671.4542
2006-02-28 14:10:00,21.99,22.0,21.98,22.0,11131.0592459605,9.1323,9.1365,9.1282,9.1365,11131.0592
2006-02-28 14:15:00,22.0,22.0,21.99,22.0,21184.919210053857,9.1365,9.1365,9.1323,9.1365,21184.9192
2006-02-28 14:20:00,22.0,22.0,22.0,22.0,31956.91202872531,9.1365,9.1365,9.1365,9.1365,31956.912
2006-02-28 14:25:00,22.0,22.0,22.0,22.0,17235.188509874326,9.1365,9.1365,9.1365,9.1365,17235.1885
2006-02-28 14:30:00,22.0,22.0,21.99,22.0,38061.04129263913,9.1365,9.1365,9.1323,9.1365,38061.0413
2006-02-28 14:35:00,22.0,22.0,22.0,22.0,37881.50807899461,9.1365,9.1365,9.1365,9.1365,37881.5081
2006-02-28 14:40:00,22.0,22.0,22.0,22.0,44344.70377019748,9.1365,9.1365,9.1365,9.1365,44344.7038
2006-02-28 14:45:00,22.0,22.0,21.98,22.0,51705.565529622974,9.1365,9.1365,9.1282,9.1365,51705.5655
2006-02-28 14:50:00,22.0,22.0,21.98,22.0,53500.89766606822,9.1365,9.1365,9.1282,9.1365,53500.8977
2006-02-28 14:55:00,22.0,22.11,22.0,22.11,95152.60323159784,9.1365,9.1821,9.1365,9.1821,95152.6032
2006-02-28 15:00:00,22.11,22.12,22.02,22.02,49012.56732495511,9.1821,9.1863,9.1448,9.1448,49012.5673
2006-02-28 15:05:00,22.02,22.03,22.01,22.02,19030.520646319565,9.1448,9.1489,9.1406,9.1448,19030.5206
2006-02-28 15:10:00,22.02,22.05,22.02,22.05,16337.522441651705,9.1448,9.1572,9.1448,9.1572,16337.5224
2006-02-28 15:15:00,22.05,22.06,22.01,22.05,43985.637342908434,9.1572,9.1614,9.1406,9.1572,43985.6373
2006-02-28 15:20:00,22.03,22.1,22.01,22.1,32136.445242369835,9.1489,9.178,9.1406,9.178,32136.4452
2006-02-28 15:25:00,22.1,22.14,22.1,22.12,34290.84380610412,9.178,9.1946,9.178,9.1863,34290.8438
2006-02-28 15:30:00,22.12,22.25,22.12,22.25,72531.41831238777,9.1863,9.2403,9.1863,9.2403,72531.4183
2006-02-28 15:35:00,22.22,22.22,22.17,22.19,90664.27289048472,9.2278,9.2278,9.2071,9.2154,90664.2729
2006-02-28 15:40:00,22.19,22.19,22.13,22.17,64991.02333931776,9.2154,9.2154,9.1905,9.2071,64991.0233
2006-02-28 15:45:00,22.13,22.22,22.12,22.17,88150.80789946139,9.1905,9.2278,9.1863,9.2071,88150.8079
2006-02-28 15:50:00,22.18,22.18,22.06,22.06,89946.14003590663,9.2112,9.2112,9.1614,9.1614,89946.14
2006-02-28 15:55:00,22.06,22.08,22.05,22.06,171813.28545780966,9.1614,9.1697,9.1572,9.1614,171813.2855
2006-03-01 09:30:00,22.11,22.11,22.03,22.06,19030.520646319565,9.1821,9.1821,9.1489,9.1614,19030.5206
2006-03-01 09:35:00,22.07,22.2,22.07,22.2,4129.2639138240565,9.1655,9.2195,9.1655,9.2195,4129.2639
2006-03-01 09:40:00,22.2,22.25,22.18,22.18,69838.42010771991,9.2195,9.2403,9.2112,9.2112,69838.4201
2006-03-01 09:45:00,22.22,22.24,22.17,22.17,8078.994614003589,9.2278,9.2361,9.2071,9.2071,8078.9946
2006-03-01 09:50:00,22.17,22.17,22.12,22.14,8617.594254937163,9.2071,9.2071,9.1863,9.1946,8617.5943
2006-03-01 09:55:00,22.14,22.17,22.14,22.17,1615.798922800718,9.1946,9.2071,9.1946,9.2071,1615.7989
2006-03-01 10:00:00,22.16,22.17,22.15,22.17,4488.3303411131055,9.2029,9.2071,9.1988,9.2071,4488.3303
2006-03-01 10:05:00,22.2,22.2,22.14,22.15,12387.79174147217,9.2195,9.2195,9.1946,9.1988,12387.7917
2006-03-01 10:10:00,22.14,22.15,22.14,22.14,6822.26211849192,9.1946,9.1988,9.1946,9.1946,6822.2621
2006-03-01 10:15:00,22.14,22.14,22.14,22.14,8976.660682226211,9.1946,9.1946,9.1946,9.1946,8976.6607
2006-03-01 10:20:00,22.14,22.15,22.14,22.14,5026.929982046678,9.1946,9.1988,9.1946,9.1946,5026.93
2006-03-01 10:25:00,22.14,22.15,22.14,22.14,4488.3303411131055,9.1946,9.1988,9.1946,9.1946,4488.3303
2006-03-01 10:30:00,22.15,22.16,22.14,22.16,3770.197486535009,9.1988,9.2029,9.1946,9.2029,3770.1975
2006-03-01 10:35:00,22.16,22.21,22.16,22.19,2154.3985637342907,9.2029,9.2237,9.2029,9.2154,2154.3986
2006-03-01 10:40:00,22.19,22.21,22.19,22.21,4488.3303411131055,9.2154,9.2237,9.2154,9.2237,4488.3303
2006-03-01 10:45:00,22.21,22.24,22.2,22.24,5745.062836624775,9.2237,9.2361,9.2195,9.2361,5745.0628
2006-03-01 10:50:00,22.22,22.27,22.22,22.26,8617.594254937163,9.2278,9.2486,9.2278,9.2444,8617.5943
2006-03-01 10:55:00,22.24,22.25,22.2,22.22,5206.463195691202,9.2361,9.2403,9.2195,9.2278,5206.4632
2006-03-01 11:00:00,22.25,22.25,22.21,22.23,2692.998204667864,9.2403,9.2403,9.2237,9.232,2692.9982
2006-03-01 11:05:00,22.22,22.26,22.21,22.21,25852.782764811487,9.2278,9.2444,9.2237,9.2237,25852.7828
2006-03-01 11:10:00,22.23,22.25,22.22,22.25,718.1328545780968,9.232,9.2403,9.2278,9.2403,718.1329
2006-03-01 11:15:00,22.22,22.25,22.22,22.24,10951.526032315976,9.2278,9.2403,9.2278,9.2361,10951.526
2006-03-01 11:20:00,22.24,22.26,22.21,22.21,2513.464991023339,9.2361,9.2444,9.2237,9.2237,2513.465
2006-03-01 11:25:00,22.22,22.23,22.21,22.22,6642.728904847396,9.2278,9.232,9.2237,9.2278,6642.7289
2006-03-01 11:30:00,22.22,22.23,22.21,22.23,9515.260323159782,9.2278,9.232,9.2237,9.232,9515.2603
2006-03-01 11:35:00,22.22,22.23,22.21,22.21,7181.328545780969,9.2278,9.232,9.2237,9.2237,7181.3285
2006-03-01 11:40:00,22.21,22.21,22.19,22.19,4129.2639138240565,9.2237,9.2237,9.2154,9.2154,4129.2639
2006-03-01 11:45:00,22.21,22.22,22.19,22.19,7899.461400359065,9.2237,9.2278,9.2154,9.2154,7899.4614
2006-03-01 11:50:00,22.19,22.22,22.19,22.22,4847.396768402154,9.2154,9.2278,9.2154,9.2278,4847.3968
2006-03-01 11:55:00,22.22,22.22,22.2,22.21,22621.18491921005,9.2278,9.2278,9.2195,9.2237,22621.1849
2006-03-01 12:00:00,22.21,22.22,22.21,22.22,6642.728904847396,9.2237,9.2278,9.2237,9.2278,6642.7289
2006-03-01 12:05:00,22.22,22.22,22.2,22.2,11310.592459605024,9.2278,9.2278,9.2195,9.2195,11310.5925
2006-03-01 12:10:00,22.2,22.2,22.18,22.18,89048.47396768401,9.2195,9.2195,9.2112,9.2112,89048.474
2006-03-01 12:15:00,22.18,22.21,22.18,22.2,9874.326750448832,9.2112,9.2237,9.2112,9.2195,9874.3268
2006-03-01 12:20:00,22.2,22.21,22.2,22.2,1615.798922800718,9.2195,9.2237,9.2195,9.2195,1615.7989
2006-03-01 12:25:00,22.22,22.22,22.21,22.22,9694.793536804307,9.2278,9.2278,9.2237,9.2278,9694.7935
2006-03-01 12:30:00,22.21,22.22,22.21,22.22,4308.7971274685815,9.2237,9.2278,9.2237,9.2278,4308.7971
2006-03-01 12:35:00,22.22,22.24,22.21,22.22,11310.592459605024,9.2278,9.2361,9.2237,9.2278,11310.5925
2006-03-01 12:40:00,22.21,22.22,22.21,22.21,9335.72710951526,9.2237,9.2278,9.2237,9.2237,9335.7271
2006-03-01 12:45:00,22.2,22.22,22.2,22.21,7719.928186714541,9.2195,9.2278,9.2195,9.2237,7719.9282
2006-03-01 12:50:00,22.21,22.21,22.21,22.21,538.5996409335727,9.2237,9.2237,9.2237,9.2237,538.5996
2006-03-01 12:55:00,22.2,22.21,22.2,22.21,7899.461400359065,9.2195,9.2237,9.2195,9.2237,7899.4614
2006-03-01 13:00:00,22.2,22.22,22.2,22.22,7360.861759425493,9.2195,9.2278,9.2195,9.2278,7360.8618
2006-03-01 13:05:00,22.22,22.22,22.2,22.2,5565.529622980251,9.2278,9.2278,9.2195,9.2195,5565.5296
2006-03-01 13:10:00,22.19,22.21,22.19,22.2,5924.596050269299,9.2154,9.2237,9.2154,9.2195,5924.5961
2006-03-01 13:15:00,22.2,22.2,22.2,22.2,1077.1992818671454,9.2195,9.2195,9.2195,9.2195,1077.1993
2006-03-01 13:20:00,22.2,22.21,22.19,22.21,4308.7971274685815,9.2195,9.2237,9.2154,9.2237,4308.7971
2006-03-01 13:25:00,22.2,22.21,22.2,22.21,1436.2657091561937,9.2195,9.2237,9.2195,9.2237,1436.2657
2006-03-01 13:30:00,22.21,22.22,22.2,22.21,1974.8653500897665,9.2237,9.2278,9.2195,9.2237,1974.8654
2006-03-01 13:35:00,22.2,22.21,22.19,22.2,2872.531418312388,9.2195,9.2237,9.2154,9.2195,2872.5314
2006-03-01 13:40:00,22.19,22.2,22.19,22.2,1256.7324955116694,9.2154,9.2195,9.2154,9.2195,1256.7325
2006-03-01 13:45:00,22.2,22.2,22.2,22.2,3052.0646319569114,9.2195,9.2195,9.2195,9.2195,3052.0646
2006-03-01 13:50:00,22.2,22.2,22.19,22.2,8078.994614003589,9.2195,9.2195,9.2154,9.2195,8078.9946
2006-03-01 13:55:00,22.22,22.23,22.21,22.22,57809.69479353679,9.2278,9.232,9.2237,9.2278,57809.6948
2006-03-01 14:00:00,22.22,22.22,22.21,22.21,1615.798922800718,9.2278,9.2278,9.2237,9.2237,1615.7989
2006-03-01 14:05:00,22.22,22.22,22.21,22.22,1615.798922800718,9.2278,9.2278,9.2237,9.2278,1615.7989
2006-03-01 14:10:00,22.22,22.22,22.21,22.21,2692.998204667864,9.2278,9.2278,9.2237,9.2237,2692.9982
2006-03-01 14:15:00,22.21,22.22,22.2,22.22,22441.651705565528,9.2237,9.2278,9.2195,9.2278,22441.6517
2006-03-01 14:20:00,22.22,22.22,22.21,22.21,3590.6642728904844,9.2278,9.2278,9.2237,9.2237,3590.6643
2006-03-01 14:25:00,22.21,22.21,22.2,22.2,1436.2657091561937,9.2237,9.2237,9.2195,9.2195,1436.2657
2006-03-01 14:30:00,22.21,22.22,22.2,22.2,1436.2657091561937,9.2237,9.2278,9.2195,9.2195,1436.2657
2006-03-01 14:35:00,22.2,22.2,22.2,22.2,1077.1992818671454,9.2195,9.2195,9.2195,9.2195,1077.1993
2006-03-01 14:40:00,22.2,22.22,22.2,22.22,5206.463195691202,9.2195,9.2278,9.2195,9.2278,5206.4632
2006-03-01 14:45:00,22.22,22.22,22.22,22.22,3590.6642728904844,9.2278,9.2278,9.2278,9.2278,3590.6643
2006-03-01 14:50:00,22.22,22.22,22.22,22.22,3590.6642728904844,9.2278,9.2278,9.2278,9.2278,3590.6643
2006-03-01 14:55:00,22.21,22.22,22.21,22.21,1077.1992818671454,9.2237,9.2278,9.2237,9.2237,1077.1993
2006-03-01 15:00:00,22.21,22.22,22.21,22.21,6822.26211849192,9.2237,9.2278,9.2237,9.2237,6822.2621
2006-03-01 15:05:00,22.21,22.22,22.21,22.22,119030.52064631956,9.2237,9.2278,9.2237,9.2278,119030.5206
2006-03-01 15:10:00,22.22,22.22,22.22,22.22,3052.0646319569114,9.2278,9.2278,9.2278,9.2278,3052.0646
2006-03-01 15:15:00,22.22,22.22,22.22,22.22,3231.597845601436,9.2278,9.2278,9.2278,9.2278,3231.5978
2006-03-01 15:20:00,22.22,22.22,22.22,22.22,3770.197486535009,9.2278,9.2278,9.2278,9.2278,3770.1975
2006-03-01 15:25:00,22.22,22.22,22.22,22.22,3949.730700179533,9.2278,9.2278,9.2278,9.2278,3949.7307
2006-03-01 15:30:00,22.22,22.22,22.22,22.22,26750.44883303411,9.2278,9.2278,9.2278,9.2278,26750.4488
2006-03-01 15:35:00,22.22,22.23,22.22,22.23,4488.3303411131055,9.2278,9.232,9.2278,9.232,4488.3303
2006-03-01 15:40:00,22.23,22.27,22.23,22.27,27827.64811490125,9.232,9.2486,9.232,9.2486,27827.6481
2006-03-01 15:45:00,22.27,22.29,22.27,22.27,83482.94434470376,9.2486,9.2569,9.2486,9.2486,83482.9443
2006-03-01 15:50:00,22.27,22.28,22.27,22.27,39676.84021543985,9.2486,9.2527,9.2486,9.2486,39676.8402
2006-03-01 15:55:00,22.27,22.28,22.27,22.28,39497.30700179533,9.2486,9.2527,9.2486,9.2527,39497.307
2006-03-02 09:35:00,22.2,22.2,22.18,22.19,8078.994614003589,9.2195,9.2195,9.2112,9.2154,8078.9946
2006-03-02 09:40:00,22.19,22.22,22.18,22.21,4129.2639138240565,9.2154,9.2278,9.2112,9.2237,4129.2639
2006-03-02 09:45:00,22.22,22.22,22.21,22.22,10951.526032315976,9.2278,9.2278,9.2237,9.2278,10951.526
2006-03-02 09:50:00,22.22,22.24,22.22,22.22,7001.795332136444,9.2278,9.2361,9.2278,9.2278,7001.7953
2006-03-02 09:55:00,22.23,22.23,22.19,22.2,5924.596050269299,9.232,9.232,9.2154,9.2195,5924.5961
2006-03-02 10:00:00,22.21,22.21,22.12,22.12,13105.924596050269,9.2237,9.2237,9.1863,9.1863,13105.9246
2006-03-02 10:05:00,22.12,22.17,22.11,22.15,9156.193895870734,9.1863,9.2071,9.1821,9.1988,9156.1939
2006-03-02 10:10:00,22.15,22.18,22.14,22.18,5745.062836624775,9.1988,9.2112,9.1946,9.2112,5745.0628
2006-03-02 10:15:00,22.19,22.2,22.17,22.17,5565.529622980251,9.2154,9.2195,9.2071,9.2071,5565.5296
2006-03-02 10:20:00,22.17,22.22,22.16,22.21,55834.82944344703,9.2071,9.2278,9.2029,9.2237,55834.8294
2006-03-02 10:25:00,22.21,22.23,22.2,22.22,3949.730700179533,9.2237,9.232,9.2195,9.2278,3949.7307
2006-03-02 10:30:00,22.21,22.22,22.2,22.2,2154.3985637342907,9.2237,9.2278,9.2195,9.2195,2154.3986
2006-03-02 10:35:00,22.2,22.2,22.18,22.2,4667.86355475763,9.2195,9.2195,9.2112,9.2195,4667.8636
2006-03-02 10:40:00,22.2,22.21,22.19,22.21,3411.13105924596,9.2195,9.2237,9.2154,9.2237,3411.1311
2006-03-02 10:45:00,22.2,22.2,22.19,22.19,1256.7324955116694,9.2195,9.2195,9.2154,9.2154,1256.7325
2006-03-02 10:50:00,22.19,22.22,22.19,22.22,6463.195691202872,9.2154,9.2278,9.2154,9.2278,6463.1957
2006-03-02 10:55:00,22.22,22.22,22.2,22.21,538.5996409335727,9.2278,9.2278,9.2195,9.2237,538.5996
2006-03-02 11:00:00,22.21,22.21,22.2,22.21,5026.929982046678,9.2237,9.2237,9.2195,9.2237,5026.93
2006-03-02 11:05:00,22.21,22.22,22.21,22.22,3949.730700179533,9.2237,9.2278,9.2237,9.2278,3949.7307
2006-03-02 11:10:00,22.22,22.22,22.19,22.19,3052.0646319569114,9.2278,9.2278,9.2154,9.2154,3052.0646
2006-03-02 11:15:00,22.19,22.21,22.19,22.2,5385.996409335727,9.2154,9.2237,9.2154,9.2195,5385.9964
2006-03-02 11:20:00,22.21,22.22,22.21,22.21,5026.929982046678,9.2237,9.2278,9.2237,9.2237,5026.93
2006-03-02 11:25:00,22.21,22.22,22.21,22.22,7001.795332136444,9.2237,9.2278,9.2237,9.2278,7001.7953
2006-03-02 11:30:00,22.22,22.22,22.22,22.22,2154.3985637342907,9.2278,9.2278,9.2278,9.2278,2154.3986
2006-03-02 11:35:00,22.22,22.22,22.2,22.2,2333.931777378815,9.2278,9.2278,9.2195,9.2195,2333.9318
2006-03-02 11:40:00,22.2,22.21,22.19,22.21,4129.2639138240565,9.2195,9.2237,9.2154,9.2237,4129.2639
2006-03-02 11:45:00,22.21,22.21,22.19,22.2,1795.3321364452422,9.2237,9.2237,9.2154,9.2195,1795.3321
2006-03-02 11:50:00,22.19,22.19,22.19,22.19,1077.1992818671454,9.2154,9.2154,9.2154,9.2154,1077.1993
2006-03-02 11:55:00,22.2,22.2,22.19,22.19,2333.931777378815,9.2195,9.2195,9.2154,9.2154,2333.9318
2006-03-02 12:00:00,22.2,22.2,22.19,22.2,1436.2657091561937,9.2195,9.2195,9.2154,9.2195,1436.2657
2006-03-02 12:05:00,22.19,22.2,22.19,22.2,4129.2639138240565,9.2154,9.2195,9.2154,9.2195,4129.2639
2006-03-02 12:10:00,22.2,22.2,22.19,22.19,3052.0646319569114,9.2195,9.2195,9.2154,9.2154,3052.0646
2006-03-02 12:15:00,22.19,22.22,22.19,22.22,1974.8653500897665,9.2154,9.2278,9.2154,9.2278,1974.8654
2006-03-02 12:20:00,22.22,22.22,22.19,22.19,2154.3985637342907,9.2278,9.2278,9.2154,9.2154,2154.3986
2006-03-02 12:25:00,22.19,22.22,22.19,22.22,24596.050269299816,9.2154,9.2278,9.2154,9.2278,24596.0503
2006-03-02 12:30:00,22.22,22.22,22.21,22.21,3411.13105924596,9.2278,9.2278,9.2237,9.2237,3411.1311
2006-03-02 12:35:00,22.22,22.22,22.21,22.21,897.6660682226211,9.2278,9.2278,9.2237,9.2237,897.6661
2006-03-02 12:40:00,22.21,22.23,22.21,22.22,46319.56912028725,9.2237,9.232,9.2237,9.2278,46319.5691
2006-03-02 12:45:00,22.21,22.23,22.21,22.22,167324.95511669657,9.2237,9.232,9.2237,9.2278,167324.9551
2006-03-02 12:50:00,22.21,22.21,22.2,22.2,1436.2657091561937,9.2237,9.2237,9.2195,9.2195,1436.2657
2006-03-02 12:55:00,22.2,22.2,22.2,22.2,1436.2657091561937,9.2195,9.2195,9.2195,9.2195,1436.2657
2006-03-02 13:00:00,22.2,22.2,22.2,22.2,2154.3985637342907,9.2195,9.2195,9.2195,9.2195,2154.3986
2006-03-02 13:05:00,22.2,22.21,22.2,22.21,3411.13105924596,9.2195,9.2237,9.2195,9.2237,3411.1311
2006-03-02 13:10:00,22.2,22.23,22.2,22.21,3770.197486535009,9.2195,9.232,9.2195,9.2237,3770.1975
2006-03-02 13:15:00,22.21,22.22,22.21,22.22,1615.798922800718,9.2237,9.2278,9.2237,9.2278,1615.7989
2006-03-02 13:20:00,22.22,22.22,22.21,22.21,40035.9066427289,9.2278,9.2278,9.2237,9.2237,40035.9066
2006-03-02 13:25:00,22.21,22.23,22.21,22.21,12387.79174147217,9.2237,9.232,9.2237,9.2237,12387.7917
2006-03-02 13:30:00,22.21,22.24,22.21,22.24,2513.464991023339,9.2237,9.2361,9.2237,9.2361,2513.465
2006-03-02 13:35:00,22.24,22.24,22.21,22.22,3590.6642728904844,9.2361,9.2361,9.2237,9.2278,3590.6643
2006-03-02 13:40:00,22.22,22.25,22.22,22.25,1795.3321364452422,9.2278,9.2403,9.2278,9.2403,1795.3321
2006-03-02 13:45:00,22.25,22.25,22.24,22.25,3411.13105924596,9.2403,9.2403,9.2361,9.2403,3411.1311
2006-03-02 13:50:00,22.23,22.24,22.22,22.23,2154.3985637342907,9.232,9.2361,9.2278,9.232,2154.3986
2006-03-02 13:55:00,22.24,22.25,22.24,22.25,1436.2657091561937,9.2361,9.2403,9.2361,9.2403,1436.2657
2006-03-02 14:00:00,22.24,22.24,22.22,22.23,1974.8653500897665,9.2361,9.2361,9.2278,9.232,1974.8654
2006-03-02 14:05:00,22.23,22.24,22.21,22.22,7899.461400359065,9.232,9.2361,9.2237,9.2278,7899.4614
2006-03-02 14:10:00,22.23,22.23,22.22,22.23,2872.531418312388,9.232,9.232,9.2278,9.232,2872.5314
2006-03-02 14:15:00,22.23,22.27,22.23,22.27,5565.529622980251,9.232,9.2486,9.232,9.2486,5565.5296
2006-03-02 14:20:00,22.27,22.27,22.26,22.26,6642.728904847396,9.2486,9.2486,9.2444,9.2444,6642.7289
2006-03-02 14:25:00,22.26,22.27,22.26,22.27,5026.929982046678,9.2444,9.2486,9.2444,9.2486,5026.93
2006-03-02 14:30:00,22.26,22.27,22.26,22.26,2154.3985637342907,9.2444,9.2486,9.2444,9.2444,2154.3986
2006-03-02 14:35:00,22.26,22.26,22.26,22.26,2513.464991023339,9.2444,9.2444,9.2444,9.2444,2513.465
2006-03-02 14:40:00,22.26,22.26,22.25,22.26,3231.597845601436,9.2444,9.2444,9.2403,9.2444,3231.5978
2006-03-02 14:45:00,22.26,22.27,22.26,22.27,3411.13105924596,9.2444,9.2486,9.2444,9.2486,3411.1311
2006-03-02 14:50:00,22.27,22.27,22.27,22.27,1436.2657091561937,9.2486,9.2486,9.2486,9.2486,1436.2657
2006-03-02 14:55:00,22.28,22.3,22.26,22.3,10592.459605026928,9.2527,9.2611,9.2444,9.2611,10592.4596
2006-03-02 15:00:00,22.3,22.32,22.3,22.31,5385.996409335727,9.2611,9.2694,9.2611,9.2652,5385.9964
2006-03-02 15:05:00,22.31,22.33,22.31,22.33,4308.7971274685815,9.2652,9.2735,9.2652,9.2735,4308.7971
2006-03-02 15:10:00,22.31,22.33,22.31,22.32,3590.6642728904844,9.2652,9.2735,9.2652,9.2694,3590.6643
2006-03-02 15:15:00,22.33,22.34,22.33,22.33,7001.795332136444,9.2735,9.2777,9.2735,9.2735,7001.7953
2006-03-02 15:20:00,22.33,22.34,22.31,22.34,18671.45421903052,9.2735,9.2777,9.2652,9.2777,18671.4542
2006-03-02 15:25:00,22.35,22.36,22.34,22.35,6642.728904847396,9.2818,9.286,9.2777,9.2818,6642.7289
2006-03-02 15:30:00,22.34,22.35,22.34,22.34,3590.6642728904844,9.2777,9.2818,9.2777,9.2777,3590.6643
2006-03-02 15:35:00,22.34,22.37,22.34,22.37,12028.725314183122,9.2777,9.2901,9.2777,9.2901,12028.7253
2006-03-02 15:40:00,22.39,22.41,22.39,22.41,17594.254937163372,9.2984,9.3067,9.2984,9.3067,17594.2549
2006-03-02 15:45:00,22.4,22.41,22.4,22.41,5206.463195691202,9.3026,9.3067,9.3026,9.3067,5206.4632
2006-03-02 15:50:00,22.4,22.42,22.39,22.42,82764.81149012566,9.3026,9.3109,9.2984,9.3109,82764.8115
2006-03-02 15:55:00,22.42,22.55,22.41,22.44,59605.02692998204,9.3109,9.3649,9.3067,9.3192,59605.0269
2006-03-03 09:30:00,22.39,22.47,22.39,22.47,10412.926391382403,9.2984,9.3317,9.2984,9.3317,10412.9264
2006-03-03 09:35:00,22.47,22.53,22.47,22.52,12926.391382405744,9.3317,9.3566,9.3317,9.3524,12926.3914
2006-03-03 09:40:00,22.5,22.58,22.5,22.58,19389.58707360861,9.3441,9.3773,9.3441,9.3773,19389.5871
2006-03-03 09:45:00,22.58,22.58,22.51,22.51,26750.44883303411,9.3773,9.3773,9.3483,9.3483,26750.4488
2006-03-03 09:50:00,22.47,22.5,22.47,22.49,4847.396768402154,9.3317,9.3441,9.3317,9.34,4847.3968
2006-03-03 09:55:00,22.49,22.49,22.48,22.49,5924.596050269299,9.34,9.34,9.3358,9.34,5924.5961
2006-03-03 10:00:00,22.49,22.49,22.47,22.49,6104.129263913823,9.34,9.34,9.3317,9.34,6104.1293
2006-03-03 10:05:00,22.52,22.53,22.47,22.5,37163.37522441651,9.3524,9.3566,9.3317,9.3441,37163.3752
2006-03-03 10:10:00,22.5,22.53,22.49,22.51,14721.723518850986,9.3441,9.3566,9.34,9.3483,14721.7235
2006-03-03 10:15:00,22.51,22.51,22.51,22.51,2692.998204667864,9.3483,9.3483,9.3483,9.3483,2692.9982
2006-03-03 10:20:00,22.51,22.51,22.5,22.51,5745.062836624775,9.3483,9.3483,9.3441,9.3483,5745.0628
2006-03-03 10:25:00,22.51,22.54,22.5,22.53,9156.193895870734,9.3483,9.3607,9.3441,9.3566,9156.1939
2006-03-03 10:30:00,22.53,22.54,22.5,22.5,8078.994614003589,9.3566,9.3607,9.3441,9.3441,8078.9946
2006-03-03 10:35:00,22.5,22.53,22.46,22.49,21543.985637342907,9.3441,9.3566,9.3275,9.34,21543.9856
2006-03-03 10:40:00,22.49,22.5,22.49,22.49,5924.596050269299,9.34,9.3441,9.34,9.34,5924.5961
2006-03-03 10:45:00,22.49,22.49,22.47,22.47,3052.0646319569114,9.34,9.34,9.3317,9.3317,3052.0646
2006-03-03 10:50:00,22.47,22.47,22.45,22.45,8797.127468581686,9.3317,9.3317,9.3233,9.3233,8797.1275
2006-03-03 10:55:00,22.45,22.46,22.45,22.45,5924.596050269299,9.3233,9.3275,9.3233,9.3233,5924.5961
2006-03-03 11:00:00,22.45,22.45,22.44,22.44,6283.662477558348,9.3233,9.3233,9.3192,9.3192,6283.6625
2006-03-03 11:05:00,22.45,22.47,22.44,22.46,6822.26211849192,9.3233,9.3317,9.3192,9.3275,6822.2621
2006-03-03 11:10:00,22.45,22.45,22.44,22.44,13824.057450628365,9.3233,9.3233,9.3192,9.3192,13824.0575
2006-03-03 11:15:00,22.44,22.45,22.44,22.44,5026.929982046678,9.3192,9.3233,9.3192,9.3192,5026.93
2006-03-03 11:20:00,22.44,22.44,22.43,22.44,7899.461400359065,9.3192,9.3192,9.315,9.3192,7899.4614
2006-03-03 11:25:00,22.44,22.45,22.43,22.44,6822.26211849192,9.3192,9.3233,9.315,9.3192,6822.2621
2006-03-03 11:30:00,22.44,22.44,22.35,22.35,18671.45421903052,9.3192,9.3192,9.2818,9.2818,18671.4542
2006-03-03 11:35:00,22.35,22.37,22.34,22.34,16696.58886894075,9.2818,9.2901,9.2777,9.2777,16696.5889
2006-03-03 11:40:00,22.34,22.37,22.34,22.37,14362.657091561938,9.2777,9.2901,9.2777,9.2901,14362.6571
2006-03-03 11:45:00,22.38,22.41,22.37,22.41,6822.26211849192,9.2943,9.3067,9.2901,9.3067,6822.2621
2006-03-03 11:50:00,22.4,22.42,22.4,22.42,2692.998204667864,9.3026,9.3109,9.3026,9.3109,2692.9982
2006-03-03 11:55:00,22.41,22.42,22.41,22.42,1256.7324955116694,9.3067,9.3109,9.3067,9.3109,1256.7325
2006-03-03 12:00:00,22.42,22.43,22.42,22.42,2333.931777378815,9.3109,9.315,9.3109,9.3109,2333.9318
2006-03-03 12:05:00,22.42,22.43,22.41,22.41,11310.592459605024,9.3109,9.315,9.3067,9.3067,11310.5925
2006-03-03 12:10:00,22.42,22.42,22.39,22.39,14003.590664272888,9.3109,9.3109,9.2984,9.2984,14003.5907
2006-03-03 12:15:00,22.39,22.4,22.39,22.39,5026.929982046678,9.2984,9.3026,9.2984,9.2984,5026.93
2006-03-03 12:20:00,22.4,22.41,22.4,22.41,12208.258527827646,9.3026,9.3067,9.3026,9.3067,12208.2585
2006-03-03 12:25:00,22.39,22.41,22.38,22.39,6822.26211849192,9.2984,9.3067,9.2943,9.2984,6822.2621
2006-03-03 12:30:00,22.39,22.39,22.38,22.38,12208.258527827646,9.2984,9.2984,9.2943,9.2943,12208.2585
2006-03-03 12:35:00,22.38,22.41,22.37,22.38,11669.658886894074,9.2943,9.3067,9.2901,9.2943,11669.6589
2006-03-03 12:40:00,22.39,22.4,22.39,22.4,2154.3985637342907,9.2984,9.3026,9.2984,9.3026,2154.3986
2006-03-03 12:45:00,22.41,22.41,22.4,22.4,1256.7324955116694,9.3067,9.3067,9.3026,9.3026,1256.7325
2006-03-03 12:50:00,22.4,22.41,22.4,22.4,4308.7971274685815,9.3026,9.3067,9.3026,9.3026,4308.7971
2006-03-03 12:55:00,22.41,22.41,22.41,22.41,718.1328545780968,9.3067,9.3067,9.3067,9.3067,718.1329
2006-03-03 13:00:00,22.4,22.41,22.4,22.41,897.6660682226211,9.3026,9.3067,9.3026,9.3067,897.6661
2006-03-03 13:05:00,22.4,22.4,22.39,22.39,2872.531418312388,9.3026,9.3026,9.2984,9.2984,2872.5314
2006-03-03 13:10:00,22.39,22.39,22.38,22.38,8797.127468581686,9.2984,9.2984,9.2943,9.2943,8797.1275
2006-03-03 13:15:00,22.38,22.39,22.38,22.39,2692.998204667864,9.2943,9.2984,9.2943,9.2984,2692.9982
2006-03-03 13:20:00,22.39,22.39,22.38,22.38,897.6660682226211,9.2984,9.2984,9.2943,9.2943,897.6661
2006-03-03 13:25:00,22.39,22.42,22.39,22.42,8438.061041292638,9.2984,9.3109,9.2984,9.3109,8438.061
2006-03-03 13:30:00,22.44,22.45,22.44,22.45,4667.86355475763,9.3192,9.3233,9.3192,9.3233,4667.8636
2006-03-03 13:35:00,22.45,22.48,22.44,22.44,7540.394973070017,9.3233,9.3358,9.3192,9.3192,7540.395
2006-03-03 13:40:00,22.45,22.46,22.42,22.42,14362.657091561938,9.3233,9.3275,9.3109,9.3109,14362.6571
2006-03-03 13:45:00,22.43,22.46,22.41,22.46,5026.929982046678,9.315,9.3275,9.3067,9.3275,5026.93
2006-03-03 13:50:00,22.46,22.46,22.45,22.46,3231.597845601436,9.3275,9.3275,9.3233,9.3275,3231.5978
2006-03-03 13:55:00,22.46,22.47,22.46,22.46,4847.396768402154,9.3275,9.3317,9.3275,9.3275,4847.3968
2006-03-03 14:00:00,22.46,22.47,22.46,22.46,10771.992818671451,9.3275,9.3317,9.3275,9.3275,10771.9928
2006-03-03 14:05:00,22.46,22.47,22.46,22.46,11131.0592459605,9.3275,9.3317,9.3275,9.3275,11131.0592
2006-03-03 14:10:00,22.46,22.46,22.45,22.45,6283.662477558348,9.3275,9.3275,9.3233,9.3233,6283.6625
2006-03-03 14:15:00,22.45,22.45,22.43,22.44,6642.728904847396,9.3233,9.3233,9.315,9.3192,6642.7289
2006-03-03 14:20:00,22.44,22.44,22.44,22.44,6822.26211849192,9.3192,9.3192,9.3192,9.3192,6822.2621
2006-03-03 14:25:00,22.45,22.45,22.45,22.45,2692.998204667864,9.3233,9.3233,9.3233,9.3233,2692.9982
2006-03-03 14:30:00,22.45,22.45,22.44,22.45,6642.728904847396,9.3233,9.3233,9.3192,9.3233,6642.7289
2006-03-03 14:35:00,22.45,22.47,22.44,22.47,4667.86355475763,9.3233,9.3317,9.3192,9.3317,4667.8636
2006-03-03 14:40:00,22.48,22.48,22.47,22.48,2154.3985637342907,9.3358,9.3358,9.3317,9.3358,2154.3986
2006-03-03 14:45:00,22.47,22.49,22.46,22.48,12028.725314183122,9.3317,9.34,9.3275,9.3358,12028.7253
2006-03-03 14:50:00,22.47,22.49,22.47,22.49,3231.597845601436,9.3317,9.34,9.3317,9.34,3231.5978
2006-03-03 14:55:00,22.49,22.49,22.47,22.49,9156.193895870734,9.34,9.34,9.3317,9.34,9156.1939
2006-03-03 15:00:00,22.51,22.51,22.48,22.49,12926.391382405744,9.3483,9.3483,9.3358,9.34,12926.3914
2006-03-03 15:05:00,22.49,22.5,22.45,22.47,11490.12567324955,9.34,9.3441,9.3233,9.3317,11490.1257
2006-03-03 15:10:00,22.45,22.45,22.45,22.45,3411.13105924596,9.3233,9.3233,9.3233,9.3233,3411.1311
2006-03-03 15:15:00,22.46,22.46,22.44,22.44,5206.463195691202,9.3275,9.3275,9.3192,9.3192,5206.4632
2006-03-03 15:20:00,22.43,22.44,22.4,22.44,10771.992818671451,9.315,9.3192,9.3026,9.3192,10771.9928
2006-03-03 15:25:00,22.44,22.44,22.42,22.42,1795.3321364452422,9.3192,9.3192,9.3109,9.3109,1795.3321
2006-03-03 15:30:00,22.42,22.42,22.4,22.42,7719.928186714541,9.3109,9.3109,9.3026,9.3109,7719.9282
2006-03-03 15:35:00,22.42,22.42,22.4,22.41,8797.127468581686,9.3109,9.3109,9.3026,9.3067,8797.1275
2006-03-03 15:40:00,22.41,22.42,22.4,22.4,4129.2639138240565,9.3067,9.3109,9.3026,9.3026,4129.2639
2006-03-03 15:45:00,22.41,22.41,22.39,22.4,17055.6552962298,9.3067,9.3067,9.2984,9.3026,17055.6553
2006-03-03 15:50:00,22.4,22.4,22.39,22.39,11849.192100538598,9.3026,9.3026,9.2984,9.2984,11849.1921
2006-03-03 15:55:00,22.39,22.39,22.37,22.37,19210.05385996409,9.2984,9.2984,9.2901,9.2901,19210.0539
2006-03-06 09:30:00,22.34,22.4,22.32,22.32,15439.856373429082,9.2777,9.3026,9.2694,9.2694,15439.8564
2006-03-06 09:35:00,22.32,22.35,22.32,22.32,9874.326750448832,9.2694,9.2818,9.2694,9.2694,9874.3268
2006-03-06 09:40:00,22.31,22.31,22.25,22.25,27289.04847396768,9.2652,9.2652,9.2403,9.2403,27289.0485
2006-03-06 09:45:00,22.26,22.26,22.2,22.2,23698.384201077195,9.2444,9.2444,9.2195,9.2195,23698.3842
2006-03-06 09:50:00,22.22,22.22,22.17,22.17,4667.86355475763,9.2278,9.2278,9.2071,9.2071,4667.8636
2006-03-06 09:55:00,22.18,22.2,22.18,22.2,4488.3303411131055,9.2112,9.2195,9.2112,9.2195,4488.3303
2006-03-06 10:00:00,22.19,22.21,22.18,22.21,4488.3303411131055,9.2154,9.2237,9.2112,9.2237,4488.3303
2006-03-06 10:05:00,22.21,22.24,22.2,22.24,19030.520646319565,9.2237,9.2361,9.2195,9.2361,19030.5206
2006-03-06 10:10:00,22.25,22.25,22.22,22.22,7181.328545780969,9.2403,9.2403,9.2278,9.2278,7181.3285
2006-03-06 10:15:00,22.22,22.22,22.21,22.21,13644.52423698384,9.2278,9.2278,9.2237,9.2237,13644.5242
2006-03-06 10:20:00,22.21,22.21,22.2,22.2,7001.795332136444,9.2237,9.2237,9.2195,9.2195,7001.7953
2006-03-06 10:25:00,22.2,22.21,22.2,22.2,4667.86355475763,9.2195,9.2237,9.2195,9.2195,4667.8636
2006-03-06 10:30:00,22.21,22.21,22.2,22.21,6642.728904847396,9.2237,9.2237,9.2195,9.2237,6642.7289
2006-03-06 10:35:00,22.21,22.21,22.19,22.19,17953.321364452422,9.2237,9.2237,9.2154,9.2154,17953.3214
2006-03-06 10:40:00,22.19,22.19,22.16,22.17,67145.42190305206,9.2154,9.2154,9.2029,9.2071,67145.4219
2006-03-06 10:45:00,22.16,22.16,22.11,22.12,35906.642728904844,9.2029,9.2029,9.1821,9.1863,35906.6427
2006-03-06 10:50:00,22.13,22.16,22.13,22.16,3949.730700179533,9.1905,9.2029,9.1905,9.2029,3949.7307
2006-03-06 10:55:00,22.16,22.16,22.16,22.16,8078.994614003589,9.2029,9.2029,9.2029,9.2029,8078.9946
2006-03-06 11:00:00,22.16,22.16,22.15,22.15,11131.0592459605,9.2029,9.2029,9.1988,9.1988,11131.0592
2006-03-06 11:05:00,22.15,22.15,22.15,22.15,6642.728904847396,9.1988,9.1988,9.1988,9.1988,6642.7289
2006-03-06 11:10:00,22.15,22.15,22.14,22.14,6822.26211849192,9.1988,9.1988,9.1946,9.1946,6822.2621
2006-03-06 11:15:00,22.14,22.14,22.14,22.14,538.5996409335727,9.1946,9.1946,9.1946,9.1946,538.5996
2006-03-06 11:20:00,22.14,22.14,22.12,22.12,6642.728904847396,9.1946,9.1946,9.1863,9.1863,6642.7289
2006-03-06 11:25:00,22.12,22.14,22.12,22.13,2692.998204667864,9.1863,9.1946,9.1863,9.1905,2692.9982
2006-03-06 11:30:00,22.14,22.14,22.12,22.13,2333.931777378815,9.1946,9.1946,9.1863,9.1905,2333.9318
2006-03-06 11:35:00,22.13,22.14,22.12,22.13,4847.396768402154,9.1905,9.1946,9.1863,9.1905,4847.3968
2006-03-06 11:40:00,22.13,22.13,22.1,22.11,17055.6552962298,9.1905,9.1905,9.178,9.1821,17055.6553
2006-03-06 11:45:00,22.12,22.12,22.1,22.1,2333.931777378815,9.1863,9.1863,9.178,9.178,2333.9318
2006-03-06 11:50:00,22.11,22.11,22.1,22.1,12926.391382405744,9.1821,9.1821,9.178,9.178,12926.3914
2006-03-06 11:55:00,22.1,22.1,22.09,22.1,1974.8653500897665,9.178,9.178,9.1738,9.178,1974.8654
2006-03-06 12:00:00,22.1,22.1,22.09,22.09,60502.69299820466,9.178,9.178,9.1738,9.1738,60502.693
2006-03-06 12:05:00,22.09,22.1,22.09,22.1,5385.996409335727,9.1738,9.178,9.1738,9.178,5385.9964
2006-03-06 12:10:00,22.1,22.11,22.09,22.09,2872.531418312388,9.178,9.1821,9.1738,9.1738,2872.5314
2006-03-06 12:15:00,22.1,22.11,22.09,22.1,11310.592459605024,9.178,9.1821,9.1738,9.178,11310.5925
2006-03-06 12:20:00,22.1,22.1,22.09,22.09,3231.597845601436,9.178,9.178,9.1738,9.1738,3231.5978
2006-03-06 12:25:00,22.1,22.11,22.1,22.11,11490.12567324955,9.178,9.1821,9.178,9.1821,11490.1257
2006-03-06 12:30:00,22.11,22.14,22.11,22.14,14003.590664272888,9.1821,9.1946,9.1821,9.1946,14003.5907
2006-03-06 12:35:00,22.14,22.16,22.13,22.16,3231.597845601436,9.1946,9.2029,9.1905,9.2029,3231.5978
2006-03-06 12:40:00,22.16,22.17,22.14,22.16,7719.928186714541,9.2029,9.2071,9.1946,9.2029,7719.9282
2006-03-06 12:45:00,22.16,22.16,22.15,22.16,5026.929982046678,9.2029,9.2029,9.1988,9.2029,5026.93
2006-03-06 12:50:00,22.15,22.15,22.14,22.14,6642.728904847396,9.1988,9.1988,9.1946,9.1946,6642.7289
2006-03-06 12:55:00,22.14,22.14,22.14,22.14,2513.464991023339,9.1946,9.1946,9.1946,9.1946,2513.465
2006-03-06 13:00:00,22.14,22.15,22.14,22.15,4667.86355475763,9.1946,9.1988,9.1946,9.1988,4667.8636
2006-03-06 13:05:00,22.15,22.15,22.14,22.15,2692.998204667864,9.1988,9.1988,9.1946,9.1988,2692.9982
2006-03-06 13:10:00,22.15,22.15,22.14,22.15,5385.996409335727,9.1988,9.1988,9.1946,9.1988,5385.9964
2006-03-06 13:15:00,22.15,22.16,22.14,22.16,2872.531418312388,9.1988,9.2029,9.1946,9.2029,2872.5314
2006-03-06 13:20:00,22.16,22.17,22.16,22.17,1795.3321364452422,9.2029,9.2071,9.2029,9.2071,1795.3321
2006-03-06 13:25:00,22.17,22.17,22.16,22.16,2872.531418312388,9.2071,9.2071,9.2029,9.2029,2872.5314
2006-03-06 13:30:00,22.16,22.17,22.14,22.14,35188.509874326744,9.2029,9.2071,9.1946,9.1946,35188.5099
2006-03-06 13:35:00,22.14,22.15,22.14,22.14,9156.193895870734,9.1946,9.1988,9.1946,9.1946,9156.1939
2006-03-06 13:40:00,22.14,22.16,22.13,22.16,4847.396768402154,9.1946,9.2029,9.1905,9.2029,4847.3968
2006-03-06 13:45:00,22.16,22.16,22.15,22.16,6642.728904847396,9.2029,9.2029,9.1988,9.2029,6642.7289
2006-03-06 13:50:00,22.16,22.16,22.16,22.16,2872.531418312388,9.2029,9.2029,9.2029,9.2029,2872.5314
2006-03-06 13:55:00,22.16,22.21,22.16,22.2,6463.195691202872,9.2029,9.2237,9.2029,9.2195,6463.1957
2006-03-06 14:00:00,22.22,22.22,22.21,22.22,1795.3321364452422,9.2278,9.2278,9.2237,9.2278,1795.3321
2006-03-06 14:05:00,22.22,22.22,22.19,22.2,18850.987432675043,9.2278,9.2278,9.2154,9.2195,18850.9874
2006-03-06 14:10:00,22.2,22.25,22.2,22.24,4308.7971274685815,9.2195,9.2403,9.2195,9.2361,4308.7971
2006-03-06 14:15:00,22.24,22.25,22.22,22.23,5026.929982046678,9.2361,9.2403,9.2278,9.232,5026.93
2006-03-06 14:20:00,22.25,22.25,22.22,22.24,10412.926391382403,9.2403,9.2403,9.2278,9.2361,10412.9264
2006-03-06 14:25:00,22.24,22.26,22.24,22.25,1795.3321364452422,9.2361,9.2444,9.2361,9.2403,1795.3321
2006-03-06 14:30:00,22.26,22.27,22.25,22.25,10233.39317773788,9.2444,9.2486,9.2403,9.2403,10233.3932
2006-03-06 14:35:00,22.27,22.29,22.27,22.28,4488.3303411131055,9.2486,9.2569,9.2486,9.2527,4488.3303
2006-03-06 14:40:00,22.27,22.27,22.25,22.25,7899.461400359065,9.2486,9.2486,9.2403,9.2403,7899.4614
2006-03-06 14:45:00,22.26,22.26,22.26,22.26,3231.597845601436,9.2444,9.2444,9.2444,9.2444,3231.5978
2006-03-06 14:50:00,22.26,22.26,22.25,22.26,6463.195691202872,9.2444,9.2444,9.2403,9.2444,6463.1957
2006-03-06 14:55:00,22.26,22.27,22.26,22.27,4488.3303411131055,9.2444,9.2486,9.2444,9.2486,4488.3303
2006-03-06 15:00:00,22.27,22.27,22.27,22.27,7001.795332136444,9.2486,9.2486,9.2486,9.2486,7001.7953
2006-03-06 15:05:00,22.27,22.28,22.27,22.28,14542.19030520646,9.2486,9.2527,9.2486,9.2527,14542.1903
2006-03-06 15:10:00,22.28,22.29,22.27,22.29,10592.459605026928,9.2527,9.2569,9.2486,9.2569,10592.4596
2006-03-06 15:15:00,22.29,22.37,22.29,22.37,6463.195691202872,9.2569,9.2901,9.2569,9.2901,6463.1957
2006-03-06 15:20:00,22.37,22.39,22.37,22.38,9515.260323159782,9.2901,9.2984,9.2901,9.2943,9515.2603
2006-03-06 15:25:00,22.38,22.39,22.37,22.39,9874.326750448832,9.2943,9.2984,9.2901,9.2984,9874.3268
2006-03-06 15:30:00,22.39,22.42,22.38,22.4,26750.44883303411,9.2984,9.3109,9.2943,9.3026,26750.4488
2006-03-06 15:35:00,22.4,22.44,22.4,22.4,28725.314183123875,9.3026,9.3192,9.3026,9.3026,28725.3142
2006-03-06 15:40:00,22.43,22.44,22.4,22.44,18132.854578096943,9.315,9.3192,9.3026,9.3192,18132.8546
2006-03-06 15:45:00,22.44,22.46,22.44,22.45,14901.256732495507,9.3192,9.3275,9.3192,9.3233,14901.2567
2006-03-06 15:50:00,22.45,22.46,22.42,22.43,61579.89228007181,9.3233,9.3275,9.3109,9.315,61579.8923
2006-03-06 15:55:00,22.44,22.46,22.44,22.46,54039.49730700179,9.3192,9.3275,9.3192,9.3275,54039.4973
2006-03-07 09:30:00,22.39,22.39,22.34,22.36,22262.118491921003,9.2984,9.2984,9.2777,9.286,22262.1185
2006-03-07 09:35:00,22.36,22.36,22.36,22.36,359.0664272890484,9.286,9.286,9.286,9.286,359.0664
2006-03-07 09:40:00,22.36,22.39,22.36,22.37,10951.526032315976,9.286,9.2984,9.286,9.2901,10951.526
2006-03-07 09:45:00,22.37,22.39,22.37,22.39,5206.463195691202,9.2901,9.2984,9.2901,9.2984,5206.4632
2006-03-07 09:50:00,22.38,22.44,22.38,22.44,15798.92280071813,9.2943,9.3192,9.2943,9.3192,15798.9228
2006-03-07 09:55:00,22.43,22.46,22.42,22.44,5745.062836624775,9.315,9.3275,9.3109,9.3192,5745.0628
2006-03-07 10:00:00,22.44,22.46,22.43,22.46,2513.464991023339,9.3192,9.3275,9.315,9.3275,2513.465
2006-03-07 10:05:00,22.46,22.47,22.45,22.45,14542.19030520646,9.3275,9.3317,9.3233,9.3233,14542.1903
2006-03-07 10:10:00,22.45,22.46,22.45,22.45,10771.992818671451,9.3233,9.3275,9.3233,9.3233,10771.9928
2006-03-07 10:15:00,22.44,22.44,22.37,22.37,6463.195691202872,9.3192,9.3192,9.2901,9.2901,6463.1957
2006-03-07 10:20:00,22.39,22.42,22.39,22.42,5206.463195691202,9.2984,9.3109,9.2984,9.3109,5206.4632
2006-03-07 10:25:00,22.42,22.43,22.42,22.43,4308.7971274685815,9.3109,9.315,9.3109,9.315,4308.7971
2006-03-07 10:30:00,22.42,22.42,22.38,22.39,4667.86355475763,9.3109,9.3109,9.2943,9.2984,4667.8636
2006-03-07 10:35:00,22.39,22.4,22.34,22.36,39317.7737881508,9.2984,9.3026,9.2777,9.286,39317.7738
2006-03-07 10:40:00,22.35,22.35,22.31,22.32,15439.856373429082,9.2818,9.2818,9.2652,9.2694,15439.8564
2006-03-07 10:45:00,22.31,22.31,22.27,22.29,40933.57271095152,9.2652,9.2652,9.2486,9.2569,40933.5727
2006-03-07 10:50:00,22.28,22.29,22.27,22.28,37881.50807899461,9.2527,9.2569,9.2486,9.2527,37881.5081
2006-03-07 10:55:00,22.27,22.29,22.26,22.28,35008.97666068222,9.2486,9.2569,9.2444,9.2527,35008.9767
2006-03-07 11:00:00,22.27,22.29,22.27,22.29,1256.7324955116694,9.2486,9.2569,9.2486,9.2569,1256.7325
2006-03-07 11:05:00,22.29,22.31,22.29,22.31,11310.592459605024,9.2569,9.2652,9.2569,9.2652,11310.5925
2006-03-07 11:10:00,22.35,22.35,22.33,22.35,19210.05385996409,9.2818,9.2818,9.2735,9.2818,19210.0539
2006-03-07 11:15:00,22.35,22.35,22.33,22.33,4667.86355475763,9.2818,9.2818,9.2735,9.2735,4667.8636
2006-03-07 11:20:00,22.34,22.34,22.34,22.34,1795.3321364452422,9.2777,9.2777,9.2777,9.2777,1795.3321
2006-03-07 11:25:00,22.33,22.33,22.3,22.32,17594.254937163372,9.2735,9.2735,9.2611,9.2694,17594.2549
2006-03-07 11:30:00,22.32,22.33,22.3,22.32,5206.463195691202,9.2694,9.2735,9.2611,9.2694,5206.4632
2006-03-07 11:35:00,22.33,22.35,22.31,22.35,11131.0592459605,9.2735,9.2818,9.2652,9.2818,11131.0592
2006-03-07 11:40:00,22.34,22.37,22.34,22.35,3231.597845601436,9.2777,9.2901,9.2777,9.2818,3231.5978
2006-03-07 11:45:00,22.34,22.38,22.34,22.38,4308.7971274685815,9.2777,9.2943,9.2777,9.2943,4308.7971
2006-03-07 11:50:00,22.39,22.39,22.36,22.36,2333.931777378815,9.2984,9.2984,9.286,9.286,2333.9318
2006-03-07 11:55:00,22.36,22.39,22.36,22.36,6822.26211849192,9.286,9.2984,9.286,9.286,6822.2621
2006-03-07 12:00:00,22.36,22.38,22.36,22.37,6104.129263913823,9.286,9.2943,9.286,9.2901,6104.1293
2006-03-07 12:05:00,22.39,22.39,22.36,22.36,6642.728904847396,9.2984,9.2984,9.286,9.286,6642.7289
2006-03-07 12:10:00,22.36,22.36,22.35,22.36,3231.597845601436,9.286,9.286,9.2818,9.286,3231.5978
2006-03-07 12:15:00,22.36,22.37,22.36,22.37,6283.662477558348,9.286,9.2901,9.286,9.2901,6283.6625
2006-03-07 12:20:00,22.37,22.37,22.36,22.36,4847.396768402154,9.2901,9.2901,9.286,9.286,4847.3968
2006-03-07 12:25:00,22.36,22.37,22.36,22.37,8078.994614003589,9.286,9.2901,9.286,9.2901,8078.9946
2006-03-07 12:30:00,22.37,22.37,22.31,22.31,18491.921005386,9.2901,9.2901,9.2652,9.2652,18491.921
2006-03-07 12:35:00,22.31,22.34,22.31,22.31,10233.39317773788,9.2652,9.2777,9.2652,9.2652,10233.3932
2006-03-07 12:40:00,22.31,22.36,22.31,22.36,24775.58348294434,9.2652,9.286,9.2652,9.286,24775.5835
2006-03-07 12:45:00,22.35,22.35,22.34,22.34,4667.86355475763,9.2818,9.2818,9.2777,9.2777,4667.8636
2006-03-07 12:50:00,22.35,22.36,22.34,22.36,6463.195691202872,9.2818,9.286,9.2777,9.286,6463.1957
2006-03-07 12:55:00,22.36,22.36,22.35,22.35,1974.8653500897665,9.286,9.286,9.2818,9.2818,1974.8654
2006-03-07 13:00:00,22.36,22.37,22.36,22.36,7540.394973070017,9.286,9.2901,9.286,9.286,7540.395
2006-03-07 13:05:00,22.36,22.37,22.35,22.35,26750.44883303411,9.286,9.2901,9.2818,9.2818,26750.4488
2006-03-07 13:10:00,22.35,22.35,22.34,22.34,4488.3303411131055,9.2818,9.2818,9.2777,9.2777,4488.3303
2006-03-07 13:15:00,22.34,22.35,22.34,22.35,3949.730700179533,9.2777,9.2818,9.2777,9.2818,3949.7307
2006-03-07 13:20:00,22.35,22.35,22.34,22.34,718.1328545780968,9.2818,9.2818,9.2777,9.2777,718.1329
2006-03-07 13:25:00,22.34,22.35,22.34,22.35,1615.798922800718,9.2777,9.2818,9.2777,9.2818,1615.7989
2006-03-07 13:30:00,22.34,22.35,22.34,22.34,2692.998204667864,9.2777,9.2818,9.2777,9.2777,2692.9982
2006-03-07 13:35:00,22.34,22.34,22.34,22.34,9694.793536804307,9.2777,9.2777,9.2777,9.2777,9694.7935
2006-03-07 13:40:00,22.34,22.34,22.34,22.34,6283.662477558348,9.2777,9.2777,9.2777,9.2777,6283.6625
2006-03-07 13:45:00,22.34,22.34,22.31,22.31,20646.319569120285,9.2777,9.2777,9.2652,9.2652,20646.3196
2006-03-07 13:50:00,22.32,22.35,22.31,22.35,17773.788150807897,9.2694,9.2818,9.2652,9.2818,17773.7882
2006-03-07 13:55:00,22.35,22.36,22.34,22.34,28904.8473967684,9.2818,9.286,9.2777,9.2777,28904.8474
2006-03-07 14:00:00,22.34,22.34,22.33,22.34,3052.0646319569114,9.2777,9.2777,9.2735,9.2777,3052.0646
2006-03-07 14:05:00,22.34,22.34,22.34,22.34,6642.728904847396,9.2777,9.2777,9.2777,9.2777,6642.7289
2006-03-07 14:10:00,22.34,22.34,22.31,22.31,13105.924596050269,9.2777,9.2777,9.2652,9.2652,13105.9246
2006-03-07 14:15:00,22.31,22.37,22.31,22.34,23877.91741472172,9.2652,9.2901,9.2652,9.2777,23877.9174
2006-03-07 14:20:00,22.34,22.34,22.33,22.34,8258.527827648113,9.2777,9.2777,9.2735,9.2777,8258.5278
2006-03-07 14:25:00,22.34,22.34,22.34,22.34,6283.662477558348,9.2777,9.2777,9.2777,9.2777,6283.6625
2006-03-07 14:30:00,22.34,22.34,22.34,22.34,28186.7145421903,9.2777,9.2777,9.2777,9.2777,28186.7145
2006-03-07 14:35:00,22.34,22.34,22.32,22.33,10592.459605026928,9.2777,9.2777,9.2694,9.2735,10592.4596
2006-03-07 14:40:00,22.31,22.31,22.31,22.31,5745.062836624775,9.2652,9.2652,9.2652,9.2652,5745.0628
2006-03-07 14:45:00,22.31,22.31,22.3,22.3,5026.929982046678,9.2652,9.2652,9.2611,9.2611,5026.93
2006-03-07 14:50:00,22.3,22.34,22.3,22.31,10412.926391382403,9.2611,9.2777,9.2611,9.2652,10412.9264
2006-03-07 14:55:00,22.32,22.34,22.31,22.31,22262.118491921003,9.2694,9.2777,9.2652,9.2652,22262.1185
2006-03-07 15:00:00,22.32,22.32,22.31,22.31,5026.929982046678,9.2694,9.2694,9.2652,9.2652,5026.93
2006-03-07 15:05:00,22.31,22.32,22.3,22.3,3411.13105924596,9.2652,9.2694,9.2611,9.2611,3411.1311
2006-03-07 15:10:00,22.3,22.3,22.27,22.27,11849.192100538598,9.2611,9.2611,9.2486,9.2486,11849.1921
2006-03-07 15:15:00,22.27,22.27,22.25,22.27,11849.192100538598,9.2486,9.2486,9.2403,9.2486,11849.1921
2006-03-07 15:20:00,22.25,22.27,22.25,22.27,4129.2639138240565,9.2403,9.2486,9.2403,9.2486,4129.2639
2006-03-07 15:25:00,22.27,22.27,22.25,22.25,14183.123877917413,9.2486,9.2486,9.2403,9.2403,14183.1239
2006-03-07 15:30:00,22.25,22.25,22.24,22.25,25673.24955116696,9.2403,9.2403,9.2361,9.2403,25673.2496
2006-03-07 15:35:00,22.25,22.27,22.21,22.27,25852.782764811487,9.2403,9.2486,9.2237,9.2486,25852.7828
2006-03-07 15:40:00,22.26,22.26,22.25,22.25,11310.592459605024,9.2444,9.2444,9.2403,9.2403,11310.5925
2006-03-07 15:45:00,22.25,22.25,22.24,22.24,22082.58527827648,9.2403,9.2403,9.2361,9.2361,22082.5853
2006-03-07 15:50:00,22.25,22.29,22.25,22.27,40035.9066427289,9.2403,9.2569,9.2403,9.2486,40035.9066
2006-03-07 15:55:00,22.27,22.27,22.25,22.26,32136.445242369835,9.2486,9.2486,9.2403,9.2444,32136.4452
2006-03-08 09:30:00,22.26,22.27,22.26,22.27,11131.0592459605,9.2444,9.2486,9.2444,9.2486,11131.0592
2006-03-08 09:35:00,22.27,22.27,22.25,22.26,19210.05385996409,9.2486,9.2486,9.2403,9.2444,19210.0539
2006-03-08 09:40:00,22.25,22.25,22.23,22.25,15260.323159784555,9.2403,9.2403,9.232,9.2403,15260.3232
2006-03-08 09:45:00,22.23,22.25,22.22,22.22,14901.256732495507,9.232,9.2403,9.2278,9.2278,14901.2567
2006-03-08 09:50:00,22.22,22.22,22.19,22.2,16337.522441651705,9.2278,9.2278,9.2154,9.2195,16337.5224
2006-03-08 09:55:00,22.22,22.22,22.2,22.2,8976.660682226211,9.2278,9.2278,9.2195,9.2195,8976.6607
2006-03-08 10:00:00,22.2,22.2,22.17,22.2,11310.592459605024,9.2195,9.2195,9.2071,9.2195,11310.5925
2006-03-08 10:05:00,22.2,22.2,22.17,22.17,12387.79174147217,9.2195,9.2195,9.2071,9.2071,12387.7917
2006-03-08 10:10:00,22.17,22.17,22.16,22.17,8078.994614003589,9.2071,9.2071,9.2029,9.2071,8078.9946
2006-03-08 10:15:00,22.19,22.19,22.14,22.14,8976.660682226211,9.2154,9.2154,9.1946,9.1946,8976.6607
2006-03-08 10:20:00,22.16,22.17,22.14,22.14,3949.730700179533,9.2029,9.2071,9.1946,9.1946,3949.7307
2006-03-08 10:25:00,22.17,22.17,22.15,22.15,1615.798922800718,9.2071,9.2071,9.1988,9.1988,1615.7989
2006-03-08 10:30:00,22.15,22.17,22.14,22.15,3949.730700179533,9.1988,9.2071,9.1946,9.1988,3949.7307
2006-03-08 10:35:00,22.15,22.17,22.15,22.17,4488.3303411131055,9.1988,9.2071,9.1988,9.2071,4488.3303
2006-03-08 10:40:00,22.17,22.17,22.16,22.17,9874.326750448832,9.2071,9.2071,9.2029,9.2071,9874.3268
2006-03-08 10:45:00,22.16,22.16,22.15,22.15,7719.928186714541,9.2029,9.2029,9.1988,9.1988,7719.9282
2006-03-08 10:50:00,22.15,22.19,22.14,22.19,3590.6642728904844,9.1988,9.2154,9.1946,9.2154,3590.6643
2006-03-08 10:55:00,22.18,22.18,22.15,22.15,2872.531418312388,9.2112,9.2112,9.1988,9.1988,2872.5314
2006-03-08 11:00:00,22.19,22.19,22.16,22.17,1436.2657091561937,9.2154,9.2154,9.2029,9.2071,1436.2657
2006-03-08 11:05:00,22.16,22.17,22.16,22.17,1795.3321364452422,9.2029,9.2071,9.2029,9.2071,1795.3321
2006-03-08 11:10:00,22.17,22.17,22.16,22.17,3052.0646319569114,9.2071,9.2071,9.2029,9.2071,3052.0646
2006-03-08 11:15:00,22.17,22.17,22.16,22.16,1436.2657091561937,9.2071,9.2071,9.2029,9.2029,1436.2657
2006-03-08 11:20:00,22.16,22.17,22.16,22.16,2872.531418312388,9.2029,9.2071,9.2029,9.2029,2872.5314
2006-03-08 11:25:00,22.17,22.19,22.16,22.19,2154.3985637342907,9.2071,9.2154,9.2029,9.2154,2154.3986
2006-03-08 11:30:00,22.17,22.2,22.16,22.2,23518.85098743267,9.2071,9.2195,9.2029,9.2195,23518.851
2006-03-08 11:35:00,22.19,22.2,22.15,22.16,29443.44703770197,9.2154,9.2195,9.1988,9.2029,29443.447
2006-03-08 11:40:00,22.16,22.16,22.15,22.15,2154.3985637342907,9.2029,9.2029,9.1988,9.1988,2154.3986
2006-03-08 11:45:00,22.15,22.15,22.13,22.14,22980.2513464991,9.1988,9.1988,9.1905,9.1946,22980.2513
2006-03-08 11:50:00,22.12,22.12,22.09,22.11,94793.53680430878,9.1863,9.1863,9.1738,9.1821,94793.5368
2006-03-08 11:55:00,22.1,22.11,22.06,22.08,18312.38779174147,9.178,9.1821,9.1614,9.1697,18312.3878
2006-03-08 12:00:00,22.08,22.08,22.06,22.06,66606.82226211848,9.1697,9.1697,9.1614,9.1614,66606.8223
2006-03-08 12:05:00,22.05,22.05,22.0,22.01,41831.23877917414,9.1572,9.1572,9.1365,9.1406,41831.2388
2006-03-08 12:10:00,22.02,22.04,22.01,22.04,14362.657091561938,9.1448,9.1531,9.1406,9.1531,14362.6571
2006-03-08 12:15:00,22.06,22.06,22.03,22.04,4488.3303411131055,9.1614,9.1614,9.1489,9.1531,4488.3303
2006-03-08 12:20:00,22.04,22.11,22.04,22.11,18850.987432675043,9.1531,9.1821,9.1531,9.1821,18850.9874
2006-03-08 12:25:00,22.11,22.12,22.1,22.1,8438.061041292638,9.1821,9.1863,9.178,9.178,8438.061
2006-03-08 12:30:00,22.09,22.1,22.09,22.1,8438.061041292638,9.1738,9.178,9.1738,9.178,8438.061
2006-03-08 12:35:00,22.1,22.11,22.06,22.1,25134.64991023339,9.178,9.1821,9.1614,9.178,25134.6499
2006-03-08 12:40:00,22.11,22.14,22.11,22.12,30700.17953321364,9.1821,9.1946,9.1821,9.1863,30700.1795
2006-03-08 12:45:00,22.12,22.13,22.11,22.12,10233.39317773788,9.1863,9.1905,9.1821,9.1863,10233.3932
2006-03-08 12:50:00,22.11,22.12,22.11,22.11,5565.529622980251,9.1821,9.1863,9.1821,9.1821,5565.5296
2006-03-08 12:55:00,22.12,22.12,22.11,22.11,1974.8653500897665,9.1863,9.1863,9.1821,9.1821,1974.8654
2006-03-08 13:00:00,22.11,22.14,22.11,22.14,7181.328545780969,9.1821,9.1946,9.1821,9.1946,7181.3285
2006-03-08 13:05:00,22.11,22.12,22.11,22.11,897.6660682226211,9.1821,9.1863,9.1821,9.1821,897.6661
2006-03-08 13:10:00,22.12,22.12,22.11,22.11,2513.464991023339,9.1863,9.1863,9.1821,9.1821,2513.465
2006-03-08 13:15:00,22.11,22.11,22.1,22.1,4847.396768402154,9.1821,9.1821,9.178,9.178,4847.3968
2006-03-08 13:20:00,22.1,22.1,22.09,22.1,11131.0592459605,9.178,9.178,9.1738,9.178,11131.0592
2006-03-08 13:25:00,22.09,22.1,22.09,22.09,4667.86355475763,9.1738,9.178,9.1738,9.1738,4667.8636
2006-03-08 13:30:00,22.09,22.1,22.08,22.08,18850.987432675043,9.1738,9.178,9.1697,9.1697,18850.9874
2006-03-08 13:35:00,22.08,22.08,22.05,22.05,13464.991023339317,9.1697,9.1697,9.1572,9.1572,13464.991
2006-03-08 13:40:00,22.05,22.06,21.95,21.97,55116.69658886893,9.1572,9.1614,9.1157,9.124,55116.6966
2006-03-08 13:45:00,21.99,22.0,21.99,21.99,8258.527827648113,9.1323,9.1365,9.1323,9.1323,8258.5278
2006-03-08 13:50:00,22.0,22.02,22.0,22.02,4847.396768402154,9.1365,9.1448,9.1365,9.1448,4847.3968
2006-03-08 13:55:00,22.02,22.06,22.02,22.04,22441.651705565528,9.1448,9.1614,9.1448,9.1531,22441.6517
2006-03-08 14:00:00,22.03,22.05,22.03,22.05,10592.459605026928,9.1489,9.1572,9.1489,9.1572,10592.4596
2006-03-08 14:05:00,22.05,22.06,22.05,22.06,9156.193895870734,9.1572,9.1614,9.1572,9.1614,9156.1939
2006-03-08 14:10:00,22.06,22.11,22.05,22.09,130520.6463195691,9.1614,9.1821,9.1572,9.1738,130520.6463
2006-03-08 14:15:00,22.09,22.12,22.07,22.1,71095.15260323159,9.1738,9.1863,9.1655,9.178,71095.1526
2006-03-08 14:20:00,22.09,22.11,22.08,22.09,8438.061041292638,9.1738,9.1821,9.1697,9.1738,8438.061
2006-03-08 14:25:00,22.09,22.11,22.09,22.11,6283.662477558348,9.1738,9.1821,9.1738,9.1821,6283.6625
2006-03-08 14:30:00,22.11,22.14,22.1,22.14,4129.2639138240565,9.1821,9.1946,9.178,9.1946,4129.2639
2006-03-08 14:35:00,22.13,22.14,22.12,22.12,31059.24596050269,9.1905,9.1946,9.1863,9.1863,31059.246
2006-03-08 14:40:00,22.12,22.13,22.12,22.12,10412.926391382403,9.1863,9.1905,9.1863,9.1863,10412.9264
2006-03-08 14:45:00,22.12,22.13,22.12,22.13,9874.326750448832,9.1863,9.1905,9.1863,9.1905,9874.3268
2006-03-08 14:50:00,22.12,22.12,22.11,22.12,7719.928186714541,9.1863,9.1863,9.1821,9.1863,7719.9282
2006-03-08 14:55:00,22.11,22.13,22.11,22.13,3770.197486535009,9.1821,9.1905,9.1821,9.1905,3770.1975
2006-03-08 15:00:00,22.12,22.13,22.11,22.11,8797.127468581686,9.1863,9.1905,9.1821,9.1821,8797.1275
2006-03-08 15:05:00,22.11,22.11,22.06,22.06,21184.919210053857,9.1821,9.1821,9.1614,9.1614,21184.9192
2006-03-08 15:10:00,22.06,22.09,22.06,22.09,27289.04847396768,9.1614,9.1738,9.1614,9.1738,27289.0485
2006-03-08 15:15:00,22.09,22.09,22.07,22.09,5206.463195691202,9.1738,9.1738,9.1655,9.1738,5206.4632
2006-03-08 15:20:00,22.08,22.08,22.07,22.08,4488.3303411131055,9.1697,9.1697,9.1655,9.1697,4488.3303
2006-03-08 15:25:00,22.07,22.08,22.06,22.07,16696.58886894075,9.1655,9.1697,9.1614,9.1655,16696.5889
2006-03-08 15:30:00,22.07,22.07,22.0,22.01,83123.8779174147,9.1655,9.1655,9.1365,9.1406,83123.8779
2006-03-08 15:35:00,22.02,22.02,22.01,22.02,19928.186714542186,9.1448,9.1448,9.1406,9.1448,19928.1867
2006-03-08 15:40:00,22.02,22.05,22.01,22.05,43087.97127468581,9.1448,9.1572,9.1406,9.1572,43087.9713
2006-03-08 15:45:00,22.04,22.1,22.04,22.1,12567.324955116695,9.1531,9.178,9.1531,9.178,12567.325
2006-03-08 15:50:00,22.11,22.11,22.09,22.09,18132.854578096943,9.1821,9.1821,9.1738,9.1738,18132.8546
2006-03-08 15:55:00,22.1,22.11,22.08,22.11,27648.11490125673,9.178,9.1821,9.1697,9.1821,27648.1149
2006-03-09 09:30:00,22.14,22.14,22.01,22.01,18850.987432675043,9.1946,9.1946,9.1406,9.1406,18850.9874
2006-03-09 09:35:00,22.0,22.02,21.98,22.01,12926.391382405744,9.1365,9.1448,9.1282,9.1406,12926.3914
2006-03-09 09:40:00,22.01,22.07,22.01,22.03,12387.79174147217,9.1406,9.1655,9.1406,9.1489,12387.7917
2006-03-09 09:45:00,22.03,22.04,22.0,22.04,12208.258527827646,9.1489,9.1531,9.1365,9.1531,12208.2585
2006-03-09 09:50:00,22.06,22.07,22.05,22.06,6463.195691202872,9.1614,9.1655,9.1572,9.1614,6463.1957
2006-03-09 09:55:00,22.03,22.03,22.01,22.01,6822.26211849192,9.1489,9.1489,9.1406,9.1406,6822.2621
2006-03-09 10:00:00,22.01,22.01,21.98,21.98,32854.57809694793,9.1406,9.1406,9.1282,9.1282,32854.5781
2006-03-09 10:05:00,22.0,22.03,21.98,22.03,21184.919210053857,9.1365,9.1489,9.1282,9.1489,21184.9192
2006-03-09 10:10:00,22.01,22.05,22.01,22.05,1795.3321364452422,9.1406,9.1572,9.1406,9.1572,1795.3321
2006-03-09 10:15:00,22.05,22.05,22.03,22.05,8078.994614003589,9.1572,9.1572,9.1489,9.1572,8078.9946
2006-03-09 10:20:00,22.05,22.06,22.04,22.04,16517.055655296226,9.1572,9.1614,9.1531,9.1531,16517.0557
2006-03-09 10:25:00,22.05,22.06,22.03,22.03,11131.0592459605,9.1572,9.1614,9.1489,9.1489,11131.0592
2006-03-09 10:30:00,22.03,22.06,22.03,22.05,26570.915619389583,9.1489,9.1614,9.1489,9.1572,26570.9156
2006-03-09 10:35:00,22.05,22.06,22.05,22.05,5565.529622980251,9.1572,9.1614,9.1572,9.1572,5565.5296
2006-03-09 10:40:00,22.05,22.06,22.05,22.05,8438.061041292638,9.1572,9.1614,9.1572,9.1572,8438.061
2006-03-09 10:45:00,22.05,22.06,22.05,22.06,4129.2639138240565,9.1572,9.1614,9.1572,9.1614,4129.2639
2006-03-09 10:50:00,22.06,22.06,22.03,22.03,5924.596050269299,9.1614,9.1614,9.1489,9.1489,5924.5961
2006-03-09 10:55:00,22.04,22.06,22.03,22.03,6822.26211849192,9.1531,9.1614,9.1489,9.1489,6822.2621
2006-03-09 11:00:00,22.03,22.03,22.01,22.02,12567.324955116695,9.1489,9.1489,9.1406,9.1448,12567.325
2006-03-09 11:05:00,22.02,22.04,22.02,22.04,14183.123877917413,9.1448,9.1531,9.1448,9.1531,14183.1239
2006-03-09 11:10:00,22.06,22.06,22.04,22.06,3052.0646319569114,9.1614,9.1614,9.1531,9.1614,3052.0646
2006-03-09 11:15:00,22.06,22.06,22.04,22.05,3411.13105924596,9.1614,9.1614,9.1531,9.1572,3411.1311
2006-03-09 11:20:00,22.05,22.05,22.04,22.04,2333.931777378815,9.1572,9.1572,9.1531,9.1531,2333.9318
2006-03-09 11:25:00,22.03,22.04,22.03,22.03,13464.991023339317,9.1489,9.1531,9.1489,9.1489,13464.991
2006-03-09 11:30:00,22.05,22.05,22.04,22.05,3052.0646319569114,9.1572,9.1572,9.1531,9.1572,3052.0646
2006-03-09 11:35:00,22.05,22.06,22.05,22.06,9874.326750448832,9.1572,9.1614,9.1572,9.1614,9874.3268
2006-03-09 11:40:00,22.06,22.06,22.04,22.05,59066.427289048464,9.1614,9.1614,9.1531,9.1572,59066.4273
2006-03-09 11:45:00,22.05,22.06,22.03,22.03,5385.996409335727,9.1572,9.1614,9.1489,9.1489,5385.9964
2006-03-09 11:50:00,22.04,22.06,22.03,22.06,2872.531418312388,9.1531,9.1614,9.1489,9.1614,2872.5314
2006-03-09 11:55:00,22.05,22.06,22.05,22.06,1795.3321364452422,9.1572,9.1614,9.1572,9.1614,1795.3321
2006-03-09 12:00:00,22.03,22.05,22.03,22.04,8797.127468581686,9.1489,9.1572,9.1489,9.1531,8797.1275
2006-03-09 12:05:00,22.05,22.05,22.04,22.05,7899.461400359065,9.1572,9.1572,9.1531,9.1572,7899.4614
2006-03-09 12:10:00,22.05,22.07,22.04,22.05,23698.384201077195,9.1572,9.1655,9.1531,9.1572,23698.3842
2006-03-09 12:15:00,22.06,22.06,22.05,22.05,4847.396768402154,9.1614,9.1614,9.1572,9.1572,4847.3968
2006-03-09 12:20:00,22.06,22.07,22.06,22.07,12387.79174147217,9.1614,9.1655,9.1614,9.1655,12387.7917
2006-03-09 12:25:00,22.05,22.09,22.05,22.09,3411.13105924596,9.1572,9.1738,9.1572,9.1738,3411.1311
2006-03-09 12:30:00,22.08,22.09,22.06,22.06,21364.45242369838,9.1697,9.1738,9.1614,9.1614,21364.4524
2006-03-09 12:35:00,22.06,22.06,22.05,22.05,21723.518850987428,9.1614,9.1614,9.1572,9.1572,21723.5189
2006-03-09 12:40:00,22.05,22.05,22.05,22.05,2154.3985637342907,9.1572,9.1572,9.1572,9.1572,2154.3986
2006-03-09 12:45:00,22.05,22.05,22.01,22.01,7001.795332136444,9.1572,9.1572,9.1406,9.1406,7001.7953
2006-03-09 12:50:00,22.01,22.01,22.0,22.01,20107.71992818671,9.1406,9.1406,9.1365,9.1406,20107.7199
2006-03-09 12:55:00,22.01,22.05,22.0,22.03,39856.37342908437,9.1406,9.1572,9.1365,9.1489,39856.3734
2006-03-09 13:00:00,22.03,22.04,22.0,22.01,107540.39497307,9.1489,9.1531,9.1365,9.1406,107540.395
2006-03-09 13:05:00,22.01,22.05,22.0,22.01,133213.64452423697,9.1406,9.1572,9.1365,9.1406,133213.6445
2006-03-09 13:10:00,22.01,22.05,22.01,22.04,31597.84560143626,9.1406,9.1572,9.1406,9.1531,31597.8456
2006-03-09 13:15:00,22.05,22.06,22.04,22.05,29443.44703770197,9.1572,9.1614,9.1531,9.1572,29443.447
2006-03-09 13:20:00,22.06,22.06,22.05,22.06,3411.13105924596,9.1614,9.1614,9.1572,9.1614,3411.1311
2006-03-09 13:25:00,22.06,22.06,22.05,22.05,2333.931777378815,9.1614,9.1614,9.1572,9.1572,2333.9318
2006-03-09 13:30:00,22.06,22.06,22.05,22.06,6642.728904847396,9.1614,9.1614,9.1572,9.1614,6642.7289
2006-03-09 13:35:00,22.06,22.07,22.05,22.07,4308.7971274685815,9.1614,9.1655,9.1572,9.1655,4308.7971
2006-03-09 13:40:00,22.07,22.07,22.06,22.07,3949.730700179533,9.1655,9.1655,9.1614,9.1655,3949.7307
2006-03-09 13:45:00,22.07,22.07,22.03,22.05,11310.592459605024,9.1655,9.1655,9.1489,9.1572,11310.5925
2006-03-09 13:50:00,22.03,22.05,22.03,22.05,3949.730700179533,9.1489,9.1572,9.1489,9.1572,3949.7307
2006-03-09 13:55:00,22.05,22.05,22.04,22.04,3411.13105924596,9.1572,9.1572,9.1531,9.1531,3411.1311
2006-03-09 14:00:00,22.05,22.06,22.03,22.06,6283.662477558348,9.1572,9.1614,9.1489,9.1614,6283.6625
2006-03-09 14:05:00,22.06,22.07,22.06,22.07,3411.13105924596,9.1614,9.1655,9.1614,9.1655,3411.1311
2006-03-09 14:10:00,22.07,22.07,22.06,22.07,4847.396768402154,9.1655,9.1655,9.1614,9.1655,4847.3968
2006-03-09 14:15:00,22.07,22.08,22.06,22.06,5745.062836624775,9.1655,9.1697,9.1614,9.1614,5745.0628
2006-03-09 14:20:00,22.07,22.09,22.07,22.09,1615.798922800718,9.1655,9.1738,9.1655,9.1738,1615.7989
2006-03-09 14:25:00,22.08,22.09,22.08,22.09,3052.0646319569114,9.1697,9.1738,9.1697,9.1738,3052.0646
2006-03-09 14:30:00,22.09,22.09,22.07,22.07,21364.45242369838,9.1738,9.1738,9.1655,9.1655,21364.4524
2006-03-09 14:35:00,22.08,22.1,22.07,22.09,19748.653500897664,9.1697,9.178,9.1655,9.1738,19748.6535
2006-03-09 14:40:00,22.09,22.11,22.09,22.11,2154.3985637342907,9.1738,9.1821,9.1738,9.1821,2154.3986
2006-03-09 14:45:00,22.1,22.1,22.1,22.1,5206.463195691202,9.178,9.178,9.178,9.178,5206.4632
2006-03-09 14:50:00,22.1,22.1,22.09,22.09,8258.527827648113,9.178,9.178,9.1738,9.1738,8258.5278
2006-03-09 14:55:00,22.09,22.1,22.09,22.1,39856.37342908437,9.1738,9.178,9.1738,9.178,39856.3734
2006-03-09 15:00:00,22.09,22.11,22.09,22.09,42010.77199281866,9.1738,9.1821,9.1738,9.1738,42010.772
2006-03-09 15:05:00,22.09,22.09,22.03,22.06,21184.919210053857,9.1738,9.1738,9.1489,9.1614,21184.9192
2006-03-09 15:10:00,22.05,22.05,22.01,22.01,28725.314183123875,9.1572,9.1572,9.1406,9.1406,28725.3142
2006-03-09 15:15:00,22.02,22.06,22.02,22.05,17773.788150807897,9.1448,9.1614,9.1448,9.1572,17773.7882
2006-03-09 15:20:00,22.06,22.12,22.06,22.11,36445.242369838415,9.1614,9.1863,9.1614,9.1821,36445.2424
2006-03-09 15:25:00,22.12,22.12,22.09,22.09,21723.518850987428,9.1863,9.1863,9.1738,9.1738,21723.5189
2006-03-09 15:30:00,22.09,22.12,22.09,22.1,49730.7001795332,9.1738,9.1863,9.1738,9.178,49730.7002
2006-03-09 15:35:00,22.1,22.16,22.1,22.15,14542.19030520646,9.178,9.2029,9.178,9.1988,14542.1903
2006-03-09 15:40:00,22.15,22.17,22.15,22.16,5924.596050269299,9.1988,9.2071,9.1988,9.2029,5924.5961
2006-03-09 15:45:00,22.16,22.22,22.16,22.19,61400.35906642728,9.2029,9.2278,9.2029,9.2154,61400.3591
2006-03-09 15:50:00,22.19,22.19,22.12,22.12,32675.04488330341,9.2154,9.2154,9.1863,9.1863,32675.0449
2006-03-09 15:55:00,22.14,22.14,22.1,22.11,17235.188509874326,9.1946,9.1946,9.178,9.1821,17235.1885
2006-03-10 09:30:00,22.15,22.15,22.09,22.09,5385.996409335727,9.1988,9.1988,9.1738,9.1738,5385.9964
2006-03-10 09:35:00,22.14,22.14,21.97,21.98,4847.396768402154,9.1946,9.1946,9.124,9.1282,4847.3968
2006-03-10 09:40:00,21.98,21.99,21.98,21.99,2513.464991023339,9.1282,9.1323,9.1282,9.1323,2513.465
2006-03-10 09:45:00,22.0,22.01,21.95,22.0,5206.463195691202,9.1365,9.1406,9.1157,9.1365,5206.4632
2006-03-10 09:50:00,21.98,22.06,21.98,22.03,14362.657091561938,9.1282,9.1614,9.1282,9.1489,14362.6571
2006-03-10 09:55:00,22.02,22.06,21.98,22.06,4308.7971274685815,9.1448,9.1614,9.1282,9.1614,4308.7971
2006-03-10 10:00:00,22.06,22.06,22.0,22.02,4488.3303411131055,9.1614,9.1614,9.1365,9.1448,4488.3303
2006-03-10 10:05:00,22.03,22.03,22.02,22.02,1615.798922800718,9.1489,9.1489,9.1448,9.1448,1615.7989
2006-03-10 10:10:00,22.03,22.06,22.02,22.06,3590.6642728904844,9.1489,9.1614,9.1448,9.1614,3590.6643
2006-03-10 10:15:00,22.06,22.06,22.02,22.02,8797.127468581686,9.1614,9.1614,9.1448,9.1448,8797.1275
2006-03-10 10:20:00,22.04,22.04,22.01,22.02,7360.861759425493,9.1531,9.1531,9.1406,9.1448,7360.8618
2006-03-10 10:25:00,22.02,22.07,22.01,22.01,10771.992818671451,9.1448,9.1655,9.1406,9.1406,10771.9928
2006-03-10 10:30:00,22.01,22.03,22.01,22.02,4129.2639138240565,9.1406,9.1489,9.1406,9.1448,4129.2639
2006-03-10 10:35:00,22.02,22.04,22.02,22.04,11490.12567324955,9.1448,9.1531,9.1448,9.1531,11490.1257
2006-03-10 10:40:00,22.04,22.06,22.03,22.04,23877.91741472172,9.1531,9.1614,9.1489,9.1531,23877.9174
2006-03-10 10:45:00,22.04,22.05,22.03,22.03,10951.526032315976,9.1531,9.1572,9.1489,9.1489,10951.526
2006-03-10 10:50:00,22.04,22.04,22.0,22.01,15439.856373429082,9.1531,9.1531,9.1365,9.1406,15439.8564
2006-03-10 10:55:00,22.03,22.04,22.02,22.02,20287.25314183124,9.1489,9.1531,9.1448,9.1448,20287.2531
2006-03-10 11:00:00,22.03,22.04,22.01,22.02,11849.192100538598,9.1489,9.1531,9.1406,9.1448,11849.1921
2006-03-10 11:05:00,22.04,22.04,22.03,22.03,3949.730700179533,9.1531,9.1531,9.1489,9.1489,3949.7307
2006-03-10 11:10:00,22.03,22.05,22.03,22.05,5206.463195691202,9.1489,9.1572,9.1489,9.1572,5206.4632
2006-03-10 11:15:00,22.05,22.06,22.04,22.04,6822.26211849192,9.1572,9.1614,9.1531,9.1531,6822.2621
2006-03-10 11:20:00,22.06,22.06,22.04,22.04,3770.197486535009,9.1614,9.1614,9.1531,9.1531,3770.1975
2006-03-10 11:25:00,22.05,22.06,22.03,22.04,8797.127468581686,9.1572,9.1614,9.1489,9.1531,8797.1275
2006-03-10 11:30:00,22.04,22.07,22.04,22.06,8078.994614003589,9.1531,9.1655,9.1531,9.1614,8078.9946
2006-03-10 11:35:00,22.07,22.11,22.07,22.11,2333.931777378815,9.1655,9.1821,9.1655,9.1821,2333.9318
2006-03-10 11:40:00,22.09,22.12,22.09,22.1,19569.12028725314,9.1738,9.1863,9.1738,9.178,19569.1203
2006-03-10 11:45:00,22.1,22.1,22.07,22.07,3411.13105924596,9.178,9.178,9.1655,9.1655,3411.1311
2006-03-10 11:50:00,22.07,22.11,22.07,22.11,3411.13105924596,9.1655,9.1821,9.1655,9.1821,3411.1311
2006-03-10 11:55:00,22.11,22.12,22.07,22.1,6104.129263913823,9.1821,9.1863,9.1655,9.178,6104.1293
2006-03-10 12:00:00,22.09,22.15,22.09,22.12,3231.597845601436,9.1738,9.1988,9.1738,9.1863,3231.5978
2006-03-10 12:05:00,22.15,22.15,22.13,22.13,1795.3321364452422,9.1988,9.1988,9.1905,9.1905,1795.3321
2006-03-10 12:10:00,22.14,22.16,22.07,22.07,10053.859964093355,9.1946,9.2029,9.1655,9.1655,10053.86
2006-03-10 12:15:00,22.06,22.06,22.03,22.03,1795.3321364452422,9.1614,9.1614,9.1489,9.1489,1795.3321
2006-03-10 12:20:00,22.03,22.05,22.02,22.02,3949.730700179533,9.1489,9.1572,9.1448,9.1448,3949.7307
2006-03-10 12:25:00,22.02,22.05,22.01,22.05,1615.798922800718,9.1448,9.1572,9.1406,9.1572,1615.7989
2006-03-10 12:30:00,22.06,22.06,22.03,22.03,7360.861759425493,9.1614,9.1614,9.1489,9.1489,7360.8618
2006-03-10 12:35:00,22.05,22.05,22.05,22.05,359.0664272890484,9.1572,9.1572,9.1572,9.1572,359.0664
2006-03-10 12:40:00,22.04,22.06,22.03,22.06,5206.463195691202,9.1531,9.1614,9.1489,9.1614,5206.4632
2006-03-10 12:45:00,22.06,22.08,22.06,22.06,1256.7324955116694,9.1614,9.1697,9.1614,9.1614,1256.7325
2006-03-10 12:50:00,22.07,22.09,22.07,22.08,1974.8653500897665,9.1655,9.1738,9.1655,9.1697,1974.8654
2006-03-10 12:55:00,22.09,22.1,22.09,22.1,2333.931777378815,9.1738,9.178,9.1738,9.178,2333.9318
2006-03-10 13:00:00,22.09,22.1,22.09,22.1,1795.3321364452422,9.1738,9.178,9.1738,9.178,1795.3321
2006-03-10 13:05:00,22.09,22.11,22.09,22.11,4488.3303411131055,9.1738,9.1821,9.1738,9.1821,4488.3303
2006-03-10 13:10:00,22.11,22.11,22.11,22.11,1256.7324955116694,9.1821,9.1821,9.1821,9.1821,1256.7325
2006-03-10 13:15:00,22.12,22.12,22.11,22.11,2333.931777378815,9.1863,9.1863,9.1821,9.1821,2333.9318
2006-03-10 13:20:00,22.11,22.12,22.11,22.11,3411.13105924596,9.1821,9.1863,9.1821,9.1821,3411.1311
2006-03-10 13:25:00,22.12,22.15,22.11,22.11,2154.3985637342907,9.1863,9.1988,9.1821,9.1821,2154.3986
2006-03-10 13:30:00,22.12,22.12,22.09,22.09,3052.0646319569114,9.1863,9.1863,9.1738,9.1738,3052.0646
2006-03-10 13:35:00,22.07,22.09,22.07,22.09,2513.464991023339,9.1655,9.1738,9.1655,9.1738,2513.465
2006-03-10 13:40:00,22.09,22.1,22.07,22.09,6463.195691202872,9.1738,9.178,9.1655,9.1738,6463.1957
2006-03-10 13:45:00,22.1,22.1,22.09,22.09,2333.931777378815,9.178,9.178,9.1738,9.1738,2333.9318
2006-03-10 13:50:00,22.09,22.09,22.05,22.06,3052.0646319569114,9.1738,9.1738,9.1572,9.1614,3052.0646
2006-03-10 13:55:00,22.08,22.1,22.08,22.1,1256.7324955116694,9.1697,9.178,9.1697,9.178,1256.7325
2006-03-10 14:00:00,22.1,22.11,22.09,22.09,3052.0646319569114,9.178,9.1821,9.1738,9.1738,3052.0646
2006-03-10 14:05:00,22.1,22.12,22.1,22.11,4847.396768402154,9.178,9.1863,9.178,9.1821,4847.3968
2006-03-10 14:10:00,22.11,22.12,22.11,22.12,12208.258527827646,9.1821,9.1863,9.1821,9.1863,12208.2585
2006-03-10 14:15:00,22.11,22.12,22.11,22.12,8258.527827648113,9.1821,9.1863,9.1821,9.1863,8258.5278
2006-03-10 14:20:00,22.12,22.12,22.11,22.11,5565.529622980251,9.1863,9.1863,9.1821,9.1821,5565.5296
2006-03-10 14:25:00,22.11,22.13,22.11,22.11,8976.660682226211,9.1821,9.1905,9.1821,9.1821,8976.6607
2006-03-10 14:30:00,22.11,22.11,22.06,22.06,8617.594254937163,9.1821,9.1821,9.1614,9.1614,8617.5943
2006-03-10 14:35:00,22.06,22.07,22.05,22.06,48114.90125673249,9.1614,9.1655,9.1572,9.1614,48114.9013
2006-03-10 14:40:00,22.05,22.06,22.03,22.03,115439.85637342908,9.1572,9.1614,9.1489,9.1489,115439.8564
2006-03-10 14:45:00,22.05,22.06,22.05,22.05,13824.057450628365,9.1572,9.1614,9.1572,9.1572,13824.0575
2006-03-10 14:50:00,22.05,22.06,22.05,22.06,45062.83662477558,9.1572,9.1614,9.1572,9.1614,45062.8366
2006-03-10 14:55:00,22.06,22.06,22.04,22.06,92100.53859964092,9.1614,9.1614,9.1531,9.1614,92100.5386
2006-03-10 15:00:00,22.05,22.06,22.05,22.05,62836.62477558347,9.1572,9.1614,9.1572,9.1572,62836.6248
2006-03-10 15:05:00,22.05,22.06,22.05,22.05,13824.057450628365,9.1572,9.1614,9.1572,9.1572,13824.0575
2006-03-10 15:10:00,22.06,22.07,22.05,22.05,5026.929982046678,9.1614,9.1655,9.1572,9.1572,5026.93
2006-03-10 15:15:00,22.06,22.06,22.05,22.06,1436.2657091561937,9.1614,9.1614,9.1572,9.1614,1436.2657
2006-03-10 15:20:00,22.05,22.07,22.05,22.07,8976.660682226211,9.1572,9.1655,9.1572,9.1655,8976.6607
2006-03-10 15:25:00,22.07,22.12,22.07,22.12,5924.596050269299,9.1655,9.1863,9.1655,9.1863,5924.5961
2006-03-10 15:30:00,22.13,22.17,22.12,22.16,8617.594254937163,9.1905,9.2071,9.1863,9.2029,8617.5943
2006-03-10 15:35:00,22.16,22.17,22.14,22.14,6463.195691202872,9.2029,9.2071,9.1946,9.1946,6463.1957
2006-03-10 15:40:00,22.15,22.15,22.12,22.12,3052.0646319569114,9.1988,9.1988,9.1863,9.1863,3052.0646
2006-03-10 15:45:00,22.13,22.13,22.1,22.1,3590.6642728904844,9.1905,9.1905,9.178,9.178,3590.6643
2006-03-10 15:50:00,22.1,22.11,22.09,22.11,8976.660682226211,9.178,9.1821,9.1738,9.1821,8976.6607
2006-03-10 15:55:00,22.11,22.17,22.1,22.16,17953.321364452422,9.1821,9.2071,9.178,9.2029,17953.3214
2006-03-13 09:30:00,22.2,22.32,22.19,22.32,11849.192100538598,9.2195,9.2694,9.2154,9.2694,11849.1921
2006-03-13 09:35:00,22.32,22.34,22.3,22.3,2513.464991023339,9.2694,9.2777,9.2611,9.2611,2513.465
2006-03-13 09:40:00,22.3,22.33,22.3,22.3,1077.1992818671454,9.2611,9.2735,9.2611,9.2611,1077.1993
2006-03-13 09:45:00,22.31,22.33,22.3,22.32,3231.597845601436,9.2652,9.2735,9.2611,9.2694,3231.5978
2006-03-13 09:50:00,22.32,22.32,22.31,22.31,1077.1992818671454,9.2694,9.2694,9.2652,9.2652,1077.1993
2006-03-13 09:55:00,22.28,22.28,22.28,22.28,359.0664272890484,9.2527,9.2527,9.2527,9.2527,359.0664
2006-03-13 10:00:00,22.28,22.37,22.26,22.37,11849.192100538598,9.2527,9.2901,9.2444,9.2901,11849.1921
2006-03-13 10:05:00,22.41,22.42,22.41,22.42,897.6660682226211,9.3067,9.3109,9.3067,9.3109,897.6661
2006-03-13 10:10:00,22.44,22.44,22.43,22.43,538.5996409335727,9.3192,9.3192,9.315,9.315,538.5996
2006-03-13 10:15:00,22.44,22.49,22.44,22.47,9694.793536804307,9.3192,9.34,9.3192,9.3317,9694.7935
2006-03-13 10:20:00,22.48,22.48,22.48,22.48,538.5996409335727,9.3358,9.3358,9.3358,9.3358,538.5996
2006-03-13 10:25:00,22.47,22.47,22.46,22.47,3052.0646319569114,9.3317,9.3317,9.3275,9.3317,3052.0646
2006-03-13 10:30:00,22.47,22.51,22.47,22.5,10771.992818671451,9.3317,9.3483,9.3317,9.3441,10771.9928
2006-03-13 10:35:00,22.5,22.5,22.49,22.49,7001.795332136444,9.3441,9.3441,9.34,9.34,7001.7953
2006-03-13 10:40:00,22.49,22.49,22.3,22.3,15439.856373429082,9.34,9.34,9.2611,9.2611,15439.8564
2006-03-13 10:45:00,22.31,22.33,22.3,22.33,23518.85098743267,9.2652,9.2735,9.2611,9.2735,23518.851
2006-03-13 10:50:00,22.31,22.31,22.29,22.31,7001.795332136444,9.2652,9.2652,9.2569,9.2652,7001.7953
2006-03-13 10:55:00,22.31,22.34,22.31,22.34,6104.129263913823,9.2652,9.2777,9.2652,9.2777,6104.1293
2006-03-13 11:00:00,22.35,22.35,22.33,22.35,3052.0646319569114,9.2818,9.2818,9.2735,9.2818,3052.0646
2006-03-13 11:05:00,22.35,22.41,22.35,22.4,53321.36445242369,9.2818,9.3067,9.2818,9.3026,53321.3645
2006-03-13 11:10:00,22.4,22.4,22.33,22.33,22800.71813285457,9.3026,9.3026,9.2735,9.2735,22800.7181
2006-03-13 11:15:00,22.33,22.35,22.32,22.32,6283.662477558348,9.2735,9.2818,9.2694,9.2694,6283.6625
2006-03-13 11:20:00,22.31,22.32,22.27,22.28,15798.92280071813,9.2652,9.2694,9.2486,9.2527,15798.9228
2006-03-13 11:25:00,22.29,22.29,22.26,22.27,25134.64991023339,9.2569,9.2569,9.2444,9.2486,25134.6499
2006-03-13 11:30:00,22.27,22.28,22.27,22.27,5745.062836624775,9.2486,9.2527,9.2486,9.2486,5745.0628
2006-03-13 11:35:00,22.26,22.26,22.25,22.25,10951.526032315976,9.2444,9.2444,9.2403,9.2403,10951.526
2006-03-13 11:40:00,22.24,22.26,22.24,22.26,27289.04847396768,9.2361,9.2444,9.2361,9.2444,27289.0485
2006-03-13 11:45:00,22.26,22.26,22.23,22.25,18312.38779174147,9.2444,9.2444,9.232,9.2403,18312.3878
2006-03-13 11:50:00,22.24,22.25,22.21,22.21,7181.328545780969,9.2361,9.2403,9.2237,9.2237,7181.3285
2006-03-13 11:55:00,22.21,22.24,22.21,22.24,4488.3303411131055,9.2237,9.2361,9.2237,9.2361,4488.3303
2006-03-13 12:00:00,22.24,22.25,22.24,22.24,28186.7145421903,9.2361,9.2403,9.2361,9.2361,28186.7145
2006-03-13 12:05:00,22.23,22.25,22.23,22.25,22980.2513464991,9.232,9.2403,9.232,9.2403,22980.2513
2006-03-13 12:10:00,22.25,22.27,22.25,22.27,11131.0592459605,9.2403,9.2486,9.2403,9.2486,11131.0592
2006-03-13 12:15:00,22.27,22.27,22.25,22.25,8797.127468581686,9.2486,9.2486,9.2403,9.2403,8797.1275
2006-03-13 12:20:00,22.25,22.25,22.24,22.25,5924.596050269299,9.2403,9.2403,9.2361,9.2403,5924.5961
2006-03-13 12:25:00,22.24,22.25,22.24,22.24,1795.3321364452422,9.2361,9.2403,9.2361,9.2361,1795.3321
2006-03-13 12:30:00,22.25,22.25,22.24,22.25,3411.13105924596,9.2403,9.2403,9.2361,9.2403,3411.1311
2006-03-13 12:35:00,22.25,22.25,22.24,22.25,5385.996409335727,9.2403,9.2403,9.2361,9.2403,5385.9964
2006-03-13 12:40:00,22.24,22.25,22.24,22.25,5745.062836624775,9.2361,9.2403,9.2361,9.2403,5745.0628
2006-03-13 12:45:00,22.25,22.25,22.24,22.24,7181.328545780969,9.2403,9.2403,9.2361,9.2361,7181.3285
2006-03-13 12:50:00,22.25,22.25,22.25,22.25,10233.39317773788,9.2403,9.2403,9.2403,9.2403,10233.3932
2006-03-13 12:55:00,22.27,22.28,22.27,22.27,9874.326750448832,9.2486,9.2527,9.2486,9.2486,9874.3268
2006-03-13 13:00:00,22.27,22.27,22.25,22.25,6822.26211849192,9.2486,9.2486,9.2403,9.2403,6822.2621
2006-03-13 13:05:00,22.25,22.25,22.24,22.24,6463.195691202872,9.2403,9.2403,9.2361,9.2361,6463.1957
2006-03-13 13:10:00,22.24,22.25,22.24,22.24,10412.926391382403,9.2361,9.2403,9.2361,9.2361,10412.9264
2006-03-13 13:15:00,22.24,22.25,22.24,22.25,6104.129263913823,9.2361,9.2403,9.2361,9.2403,6104.1293
2006-03-13 13:20:00,22.25,22.26,22.25,22.25,10233.39317773788,9.2403,9.2444,9.2403,9.2403,10233.3932
2006-03-13 13:25:00,22.25,22.26,22.25,22.25,12567.324955116695,9.2403,9.2444,9.2403,9.2403,12567.325
2006-03-13 13:30:00,22.25,22.26,22.25,22.25,12387.79174147217,9.2403,9.2444,9.2403,9.2403,12387.7917
2006-03-13 13:35:00,22.25,22.25,22.24,22.25,8438.061041292638,9.2403,9.2403,9.2361,9.2403,8438.061
2006-03-13 13:40:00,22.25,22.25,22.24,22.24,7001.795332136444,9.2403,9.2403,9.2361,9.2361,7001.7953
2006-03-13 13:45:00,22.24,22.25,22.24,22.24,9335.72710951526,9.2361,9.2403,9.2361,9.2361,9335.7271
2006-03-13 13:50:00,22.25,22.26,22.25,22.25,11849.192100538598,9.2403,9.2444,9.2403,9.2403,11849.1921
2006-03-13 13:55:00,22.25,22.25,22.22,22.23,10053.859964093355,9.2403,9.2403,9.2278,9.232,10053.86
2006-03-13 14:00:00,22.24,22.27,22.24,22.25,30161.579892280068,9.2361,9.2486,9.2361,9.2403,30161.5799
2006-03-13 14:05:00,22.25,22.26,22.24,22.24,9515.260323159782,9.2403,9.2444,9.2361,9.2361,9515.2603
2006-03-13 14:10:00,22.24,22.25,22.24,22.25,1795.3321364452422,9.2361,9.2403,9.2361,9.2403,1795.3321
2006-03-13 14:15:00,22.25,22.25,22.24,22.25,9335.72710951526,9.2403,9.2403,9.2361,9.2403,9335.7271
2006-03-13 14:20:00,22.24,22.26,22.24,22.25,1615.798922800718,9.2361,9.2444,9.2361,9.2403,1615.7989
2006-03-13 14:25:00,22.27,22.27,22.26,22.26,4129.2639138240565,9.2486,9.2486,9.2444,9.2444,4129.2639
2006-03-13 14:30:00,22.26,22.27,22.26,22.27,4667.86355475763,9.2444,9.2486,9.2444,9.2486,4667.8636
2006-03-13 14:35:00,22.26,22.26,22.25,22.25,5026.929982046678,9.2444,9.2444,9.2403,9.2403,5026.93
2006-03-13 14:40:00,22.25,22.25,22.24,22.24,7181.328545780969,9.2403,9.2403,9.2361,9.2361,7181.3285
2006-03-13 14:45:00,22.24,22.24,22.2,22.2,10053.859964093355,9.2361,9.2361,9.2195,9.2195,10053.86
2006-03-13 14:50:00,22.2,22.21,22.2,22.21,1974.8653500897665,9.2195,9.2237,9.2195,9.2237,1974.8654
2006-03-13 14:55:00,22.21,22.22,22.21,22.21,6463.195691202872,9.2237,9.2278,9.2237,9.2237,6463.1957
2006-03-13 15:00:00,22.21,22.22,22.21,22.21,5026.929982046678,9.2237,9.2278,9.2237,9.2237,5026.93
2006-03-13 15:05:00,22.21,22.22,22.2,22.2,5565.529622980251,9.2237,9.2278,9.2195,9.2195,5565.5296
2006-03-13 15:10:00,22.2,22.21,22.2,22.2,8976.660682226211,9.2195,9.2237,9.2195,9.2195,8976.6607
2006-03-13 15:15:00,22.2,22.2,22.19,22.2,9335.72710951526,9.2195,9.2195,9.2154,9.2195,9335.7271
2006-03-13 15:20:00,22.2,22.21,22.19,22.2,10951.526032315976,9.2195,9.2237,9.2154,9.2195,10951.526
2006-03-13 15:25:00,22.2,22.21,22.2,22.2,17594.254937163372,9.2195,9.2237,9.2195,9.2195,17594.2549
2006-03-13 15:30:00,22.21,22.21,22.2,22.2,12028.725314183122,9.2237,9.2237,9.2195,9.2195,12028.7253
2006-03-13 15:35:00,22.21,22.25,22.21,22.25,7719.928186714541,9.2237,9.2403,9.2237,9.2403,7719.9282
2006-03-13 15:40:00,22.26,22.27,22.26,22.27,8438.061041292638,9.2444,9.2486,9.2444,9.2486,8438.061
2006-03-13 15:45:00,22.28,22.29,22.28,22.29,12567.324955116695,9.2527,9.2569,9.2527,9.2569,12567.325
2006-03-13 15:50:00,22.29,22.29,22.28,22.28,16517.055655296226,9.2569,9.2569,9.2527,9.2527,16517.0557
2006-03-13 15:55:00,22.28,22.29,22.24,22.28,16696.58886894075,9.2527,9.2569,9.2361,9.2527,16696.5889
2006-03-14 09:30:00,22.2,22.22,22.2,22.22,7181.328545780969,9.2195,9.2278,9.2195,9.2278,7181.3285
2006-03-14 09:35:00,22.24,22.25,22.24,22.25,538.5996409335727,9.2361,9.2403,9.2361,9.2403,538.5996
2006-03-14 09:40:00,22.24,22.24,22.22,22.23,3411.13105924596,9.2361,9.2361,9.2278,9.232,3411.1311
2006-03-14 09:45:00,22.24,22.25,22.22,22.25,3411.13105924596,9.2361,9.2403,9.2278,9.2403,3411.1311
2006-03-14 09:50:00,22.25,22.25,22.25,22.25,4308.7971274685815,9.2403,9.2403,9.2403,9.2403,4308.7971
2006-03-14 09:55:00,22.25,22.25,22.23,22.23,1974.8653500897665,9.2403,9.2403,9.232,9.232,1974.8654
2006-03-14 10:00:00,22.23,22.23,22.17,22.17,6642.728904847396,9.232,9.232,9.2071,9.2071,6642.7289
2006-03-14 10:05:00,22.17,22.17,22.07,22.07,11310.592459605024,9.2071,9.2071,9.1655,9.1655,11310.5925
2006-03-14 10:10:00,22.07,22.07,22.02,22.02,16517.055655296226,9.1655,9.1655,9.1448,9.1448,16517.0557
2006-03-14 10:15:00,22.01,22.02,21.98,22.02,27109.515260323155,9.1406,9.1448,9.1282,9.1448,27109.5153
2006-03-14 10:20:00,22.02,22.11,22.02,22.11,30161.579892280068,9.1448,9.1821,9.1448,9.1821,30161.5799
2006-03-14 10:25:00,22.11,22.11,22.04,22.07,17055.6552962298,9.1821,9.1821,9.1531,9.1655,17055.6553
2006-03-14 10:30:00,22.05,22.05,22.02,22.02,13285.457809694792,9.1572,9.1572,9.1448,9.1448,13285.4578
2006-03-14 10:35:00,22.01,22.01,21.97,21.99,15439.856373429082,9.1406,9.1406,9.124,9.1323,15439.8564
2006-03-14 10:40:00,21.97,21.98,21.97,21.97,7001.795332136444,9.124,9.1282,9.124,9.124,7001.7953
2006-03-14 10:45:00,21.97,21.97,21.91,21.91,41651.70556552961,9.124,9.124,9.0991,9.0991,41651.7056
2006-03-14 10:50:00,21.92,21.96,21.91,21.95,10592.459605026928,9.1032,9.1199,9.0991,9.1157,10592.4596
2006-03-14 10:55:00,21.96,22.04,21.96,22.04,7001.795332136444,9.1199,9.1531,9.1199,9.1531,7001.7953
2006-03-14 11:00:00,22.02,22.05,22.02,22.05,5026.929982046678,9.1448,9.1572,9.1448,9.1572,5026.93
2006-03-14 11:05:00,22.04,22.05,22.03,22.03,4129.2639138240565,9.1531,9.1572,9.1489,9.1489,4129.2639
2006-03-14 11:10:00,22.02,22.04,22.02,22.04,3411.13105924596,9.1448,9.1531,9.1448,9.1531,3411.1311
2006-03-14 11:15:00,22.07,22.07,22.07,22.07,2154.3985637342907,9.1655,9.1655,9.1655,9.1655,2154.3986
2006-03-14 11:20:00,22.07,22.07,22.03,22.05,4667.86355475763,9.1655,9.1655,9.1489,9.1572,4667.8636
2006-03-14 11:25:00,22.05,22.06,22.05,22.05,1974.8653500897665,9.1572,9.1614,9.1572,9.1572,1974.8654
2006-03-14 11:30:00,22.05,22.09,22.05,22.09,3052.0646319569114,9.1572,9.1738,9.1572,9.1738,3052.0646
2006-03-14 11:35:00,22.09,22.11,22.07,22.11,5565.529622980251,9.1738,9.1821,9.1655,9.1821,5565.5296
2006-03-14 11:40:00,22.1,22.14,22.1,22.13,5385.996409335727,9.178,9.1946,9.178,9.1905,5385.9964
2006-03-14 11:45:00,22.14,22.14,22.1,22.11,6642.728904847396,9.1946,9.1946,9.178,9.1821,6642.7289
2006-03-14 11:50:00,22.12,22.14,22.09,22.1,20287.25314183124,9.1863,9.1946,9.1738,9.178,20287.2531
2006-03-14 11:55:00,22.1,22.11,22.07,22.07,5924.596050269299,9.178,9.1821,9.1655,9.1655,5924.5961
2006-03-14 12:00:00,22.08,22.1,22.07,22.1,7001.795332136444,9.1697,9.178,9.1655,9.178,7001.7953
2006-03-14 12:05:00,22.1,22.1,22.07,22.07,3231.597845601436,9.178,9.178,9.1655,9.1655,3231.5978
2006-03-14 12:10:00,22.06,22.08,22.06,22.07,2333.931777378815,9.1614,9.1697,9.1614,9.1655,2333.9318
2006-03-14 12:15:00,22.08,22.08,22.05,22.06,5565.529622980251,9.1697,9.1697,9.1572,9.1614,5565.5296
2006-03-14 12:20:00,22.05,22.06,22.05,22.06,1615.798922800718,9.1572,9.1614,9.1572,9.1614,1615.7989
2006-03-14 12:25:00,22.06,22.06,22.05,22.06,3590.6642728904844,9.1614,9.1614,9.1572,9.1614,3590.6643
2006-03-14 12:30:00,22.05,22.05,22.04,22.04,2872.531418312388,9.1572,9.1572,9.1531,9.1531,2872.5314
2006-03-14 12:35:00,22.05,22.07,22.05,22.05,2513.464991023339,9.1572,9.1655,9.1572,9.1572,2513.465
2006-03-14 12:40:00,22.05,22.07,22.05,22.05,4308.7971274685815,9.1572,9.1655,9.1572,9.1572,4308.7971
2006-03-14 12:45:00,22.06,22.07,22.03,22.07,11490.12567324955,9.1614,9.1655,9.1489,9.1655,11490.1257
2006-03-14 12:50:00,22.06,22.11,22.06,22.07,8078.994614003589,9.1614,9.1821,9.1614,9.1655,8078.9946
2006-03-14 12:55:00,22.06,22.11,22.06,22.11,9515.260323159782,9.1614,9.1821,9.1614,9.1821,9515.2603
2006-03-14 13:00:00,22.11,22.15,22.11,22.14,5745.062836624775,9.1821,9.1988,9.1821,9.1946,5745.0628
2006-03-14 13:05:00,22.13,22.17,22.13,22.16,5385.996409335727,9.1905,9.2071,9.1905,9.2029,5385.9964
2006-03-14 13:10:00,22.17,22.2,22.16,22.2,6463.195691202872,9.2071,9.2195,9.2029,9.2195,6463.1957
2006-03-14 13:15:00,22.19,22.23,22.19,22.22,5745.062836624775,9.2154,9.232,9.2154,9.2278,5745.0628
2006-03-14 13:20:00,22.22,22.23,22.21,22.23,4129.2639138240565,9.2278,9.232,9.2237,9.232,4129.2639
2006-03-14 13:25:00,22.23,22.26,22.23,22.25,3231.597845601436,9.232,9.2444,9.232,9.2403,3231.5978
2006-03-14 13:30:00,22.25,22.25,22.2,22.21,2692.998204667864,9.2403,9.2403,9.2195,9.2237,2692.9982
2006-03-14 13:35:00,22.22,22.24,22.22,22.22,4667.86355475763,9.2278,9.2361,9.2278,9.2278,4667.8636
2006-03-14 13:40:00,22.23,22.23,22.17,22.17,2872.531418312388,9.232,9.232,9.2071,9.2071,2872.5314
2006-03-14 13:45:00,22.18,22.19,22.17,22.19,5565.529622980251,9.2112,9.2154,9.2071,9.2154,5565.5296
2006-03-14 13:50:00,22.21,22.21,22.2,22.21,2692.998204667864,9.2237,9.2237,9.2195,9.2237,2692.9982
2006-03-14 13:55:00,22.21,22.21,22.15,22.17,5026.929982046678,9.2237,9.2237,9.1988,9.2071,5026.93
2006-03-14 14:00:00,22.15,22.17,22.15,22.17,1436.2657091561937,9.1988,9.2071,9.1988,9.2071,1436.2657
2006-03-14 14:05:00,22.16,22.17,22.16,22.17,1436.2657091561937,9.2029,9.2071,9.2029,9.2071,1436.2657
2006-03-14 14:10:00,22.16,22.17,22.16,22.16,4847.396768402154,9.2029,9.2071,9.2029,9.2029,4847.3968
2006-03-14 14:15:00,22.16,22.16,22.15,22.16,1795.3321364452422,9.2029,9.2029,9.1988,9.2029,1795.3321
2006-03-14 14:20:00,22.16,22.19,22.16,22.17,8617.594254937163,9.2029,9.2154,9.2029,9.2071,8617.5943
2006-03-14 14:25:00,22.19,22.19,22.19,22.19,1974.8653500897665,9.2154,9.2154,9.2154,9.2154,1974.8654
2006-03-14 14:30:00,22.19,22.19,22.19,22.19,538.5996409335727,9.2154,9.2154,9.2154,9.2154,538.5996
2006-03-14 14:35:00,22.19,22.19,22.18,22.18,1795.3321364452422,9.2154,9.2154,9.2112,9.2112,1795.3321
2006-03-14 14:40:00,22.18,22.19,22.18,22.18,3411.13105924596,9.2112,9.2154,9.2112,9.2112,3411.1311
2006-03-14 14:45:00,22.18,22.19,22.17,22.17,10592.459605026928,9.2112,9.2154,9.2071,9.2071,10592.4596
2006-03-14 14:50:00,22.17,22.21,22.17,22.19,8438.061041292638,9.2071,9.2237,9.2071,9.2154,8438.061
2006-03-14 14:55:00,22.19,22.19,22.15,22.15,3231.597845601436,9.2154,9.2154,9.1988,9.1988,3231.5978
2006-03-14 15:00:00,22.15,22.2,22.15,22.2,4129.2639138240565,9.1988,9.2195,9.1988,9.2195,4129.2639
2006-03-14 15:05:00,22.17,22.19,22.17,22.17,3231.597845601436,9.2071,9.2154,9.2071,9.2071,3231.5978
2006-03-14 15:10:00,22.18,22.2,22.18,22.19,2513.464991023339,9.2112,9.2195,9.2112,9.2154,2513.465
2006-03-14 15:15:00,22.2,22.2,22.2,22.2,1974.8653500897665,9.2195,9.2195,9.2195,9.2195,1974.8654
2006-03-14 15:20:00,22.2,22.2,22.17,22.17,5385.996409335727,9.2195,9.2195,9.2071,9.2071,5385.9964
2006-03-14 15:25:00,22.18,22.19,22.17,22.17,2872.531418312388,9.2112,9.2154,9.2071,9.2071,2872.5314
2006-03-14 15:30:00,22.18,22.2,22.18,22.2,4667.86355475763,9.2112,9.2195,9.2112,9.2195,4667.8636
2006-03-14 15:35:00,22.19,22.2,22.18,22.18,2154.3985637342907,9.2154,9.2195,9.2112,9.2112,2154.3986
2006-03-14 15:40:00,22.18,22.18,22.16,22.17,5565.529622980251,9.2112,9.2112,9.2029,9.2071,5565.5296
2006-03-14 15:45:00,22.17,22.19,22.16,22.16,15619.389587073609,9.2071,9.2154,9.2029,9.2029,15619.3896
2006-03-14 15:50:00,22.16,22.16,22.15,22.15,4847.396768402154,9.2029,9.2029,9.1988,9.1988,4847.3968
2006-03-14 15:55:00,22.16,22.18,22.15,22.16,10771.992818671451,9.2029,9.2112,9.1988,9.2029,10771.9928
2006-03-15 09:30:00,22.14,22.14,22.09,22.14,17773.788150807897,9.1946,9.1946,9.1738,9.1946,17773.7882
2006-03-15 09:35:00,22.14,22.14,22.09,22.12,2513.464991023339,9.1946,9.1946,9.1738,9.1863,2513.465
2006-03-15 09:40:00,22.13,22.13,22.03,22.06,6822.26211849192,9.1905,9.1905,9.1489,9.1614,6822.2621
2006-03-15 09:45:00,22.06,22.14,22.06,22.1,13464.991023339317,9.1614,9.1946,9.1614,9.178,13464.991
2006-03-15 09:50:00,22.1,22.1,22.09,22.09,21903.05206463196,9.178,9.178,9.1738,9.1738,21903.0521
2006-03-15 09:55:00,22.1,22.21,22.1,22.21,8797.127468581686,9.178,9.2237,9.178,9.2237,8797.1275
2006-03-15 10:00:00,22.22,22.23,22.19,22.19,7360.861759425493,9.2278,9.232,9.2154,9.2154,7360.8618
2006-03-15 10:05:00,22.19,22.19,22.12,22.19,11131.0592459605,9.2154,9.2154,9.1863,9.2154,11131.0592
2006-03-15 10:10:00,22.15,22.2,22.15,22.2,1615.798922800718,9.1988,9.2195,9.1988,9.2195,1615.7989
2006-03-15 10:15:00,22.21,22.21,22.16,22.16,7540.394973070017,9.2237,9.2237,9.2029,9.2029,7540.395
2006-03-15 10:20:00,22.16,22.16,22.13,22.13,9156.193895870734,9.2029,9.2029,9.1905,9.1905,9156.1939
2006-03-15 10:25:00,22.13,22.15,22.13,22.14,6822.26211849192,9.1905,9.1988,9.1905,9.1946,6822.2621
2006-03-15 10:30:00,22.15,22.2,22.15,22.2,3949.730700179533,9.1988,9.2195,9.1988,9.2195,3949.7307
2006-03-15 10:35:00,22.18,22.2,22.15,22.15,7719.928186714541,9.2112,9.2195,9.1988,9.1988,7719.9282
2006-03-15 10:40:00,22.14,22.19,22.14,22.17,7181.328545780969,9.1946,9.2154,9.1946,9.2071,7181.3285
2006-03-15 10:45:00,22.17,22.17,22.14,22.14,7719.928186714541,9.2071,9.2071,9.1946,9.1946,7719.9282
2006-03-15 10:50:00,22.15,22.15,22.12,22.14,7719.928186714541,9.1988,9.1988,9.1863,9.1946,7719.9282
2006-03-15 10:55:00,22.14,22.16,22.12,22.15,9156.193895870734,9.1946,9.2029,9.1863,9.1988,9156.1939
2006-03-15 11:00:00,22.15,22.15,22.13,22.14,5745.062836624775,9.1988,9.1988,9.1905,9.1946,5745.0628
2006-03-15 11:05:00,22.13,22.15,22.13,22.13,8976.660682226211,9.1905,9.1988,9.1905,9.1905,8976.6607
2006-03-15 11:10:00,22.13,22.15,22.13,22.14,4129.2639138240565,9.1905,9.1988,9.1905,9.1946,4129.2639
2006-03-15 11:15:00,22.14,22.14,22.13,22.13,10412.926391382403,9.1946,9.1946,9.1905,9.1905,10412.9264
2006-03-15 11:20:00,22.14,22.14,22.12,22.12,5745.062836624775,9.1946,9.1946,9.1863,9.1863,5745.0628
2006-03-15 11:25:00,22.14,22.15,22.14,22.14,3231.597845601436,9.1946,9.1988,9.1946,9.1946,3231.5978
2006-03-15 11:30:00,22.14,22.14,22.12,22.12,2513.464991023339,9.1946,9.1946,9.1863,9.1863,2513.465
2006-03-15 11:35:00,22.13,22.14,22.12,22.14,3590.6642728904844,9.1905,9.1946,9.1863,9.1946,3590.6643
2006-03-15 11:40:00,22.14,22.15,22.13,22.14,17953.321364452422,9.1946,9.1988,9.1905,9.1946,17953.3214
2006-03-15 11:45:00,22.11,22.13,22.11,22.12,3590.6642728904844,9.1821,9.1905,9.1821,9.1863,3590.6643
2006-03-15 11:50:00,22.12,22.13,22.11,22.12,4488.3303411131055,9.1863,9.1905,9.1821,9.1863,4488.3303
2006-03-15 11:55:00,22.12,22.14,22.12,22.12,5026.929982046678,9.1863,9.1946,9.1863,9.1863,5026.93
2006-03-15 12:00:00,22.12,22.12,22.12,22.12,538.5996409335727,9.1863,9.1863,9.1863,9.1863,538.5996
2006-03-15 12:05:00,22.13,22.14,22.13,22.14,718.1328545780968,9.1905,9.1946,9.1905,9.1946,718.1329
2006-03-15 12:10:00,22.14,22.14,22.12,22.14,7899.461400359065,9.1946,9.1946,9.1863,9.1946,7899.4614
2006-03-15 12:15:00,22.14,22.15,22.14,22.14,15439.856373429082,9.1946,9.1988,9.1946,9.1946,15439.8564
2006-03-15 12:20:00,22.15,22.15,22.12,22.12,10951.526032315976,9.1988,9.1988,9.1863,9.1863,10951.526
2006-03-15 12:25:00,22.12,22.12,22.1,22.1,3949.730700179533,9.1863,9.1863,9.178,9.178,3949.7307
2006-03-15 12:30:00,22.11,22.11,22.11,22.11,1974.8653500897665,9.1821,9.1821,9.1821,9.1821,1974.8654
2006-03-15 12:35:00,22.14,22.14,22.13,22.13,3231.597845601436,9.1946,9.1946,9.1905,9.1905,3231.5978
2006-03-15 12:40:00,22.13,22.14,22.13,22.14,2154.3985637342907,9.1905,9.1946,9.1905,9.1946,2154.3986
2006-03-15 12:45:00,22.14,22.14,22.14,22.14,1436.2657091561937,9.1946,9.1946,9.1946,9.1946,1436.2657
2006-03-15 12:50:00,22.14,22.16,22.14,22.16,15978.456014362657,9.1946,9.2029,9.1946,9.2029,15978.456
2006-03-15 12:55:00,22.18,22.2,22.17,22.19,6463.195691202872,9.2112,9.2195,9.2071,9.2154,6463.1957
2006-03-15 13:00:00,22.19,22.21,22.19,22.19,3949.730700179533,9.2154,9.2237,9.2154,9.2154,3949.7307
2006-03-15 13:05:00,22.19,22.19,22.15,22.15,11131.0592459605,9.2154,9.2154,9.1988,9.1988,11131.0592
2006-03-15 13:10:00,22.14,22.16,22.14,22.15,2333.931777378815,9.1946,9.2029,9.1946,9.1988,2333.9318
2006-03-15 13:15:00,22.16,22.17,22.16,22.17,1077.1992818671454,9.2029,9.2071,9.2029,9.2071,1077.1993
2006-03-15 13:20:00,22.17,22.17,22.15,22.15,7719.928186714541,9.2071,9.2071,9.1988,9.1988,7719.9282
2006-03-15 13:25:00,22.14,22.15,22.13,22.13,17235.188509874326,9.1946,9.1988,9.1905,9.1905,17235.1885
2006-03-15 13:30:00,22.13,22.14,22.12,22.14,9874.326750448832,9.1905,9.1946,9.1863,9.1946,9874.3268
2006-03-15 13:35:00,22.14,22.14,22.12,22.12,9156.193895870734,9.1946,9.1946,9.1863,9.1863,9156.1939
2006-03-15 13:40:00,22.13,22.22,22.13,22.14,34649.91023339317,9.1905,9.2278,9.1905,9.1946,34649.9102
2006-03-15 13:45:00,22.15,22.15,22.14,22.14,5924.596050269299,9.1988,9.1988,9.1946,9.1946,5924.5961
2006-03-15 13:50:00,22.14,22.14,22.14,22.14,15978.456014362657,9.1946,9.1946,9.1946,9.1946,15978.456
2006-03-15 13:55:00,22.14,22.15,22.14,22.15,3411.13105924596,9.1946,9.1988,9.1946,9.1988,3411.1311
2006-03-15 14:00:00,22.15,22.15,22.14,22.15,2513.464991023339,9.1988,9.1988,9.1946,9.1988,2513.465
2006-03-15 14:05:00,22.14,22.14,22.12,22.13,11131.0592459605,9.1946,9.1946,9.1863,9.1905,11131.0592
2006-03-15 14:10:00,22.14,22.15,22.14,22.14,42728.90484739676,9.1946,9.1988,9.1946,9.1946,42728.9048
2006-03-15 14:15:00,22.14,22.14,22.12,22.13,7001.795332136444,9.1946,9.1946,9.1863,9.1905,7001.7953
2006-03-15 14:20:00,22.14,22.14,22.13,22.13,11490.12567324955,9.1946,9.1946,9.1905,9.1905,11490.1257
2006-03-15 14:25:00,22.13,22.13,22.1,22.13,6642.728904847396,9.1905,9.1905,9.178,9.1905,6642.7289
2006-03-15 14:30:00,22.13,22.14,22.12,22.12,9694.793536804307,9.1905,9.1946,9.1863,9.1863,9694.7935
2006-03-15 14:35:00,22.14,22.14,22.13,22.14,10412.926391382403,9.1946,9.1946,9.1905,9.1946,10412.9264
2006-03-15 14:40:00,22.14,22.14,22.12,22.13,4667.86355475763,9.1946,9.1946,9.1863,9.1905,4667.8636
2006-03-15 14:45:00,22.13,22.14,22.12,22.14,6463.195691202872,9.1905,9.1946,9.1863,9.1946,6463.1957
2006-03-15 14:50:00,22.14,22.14,22.14,22.14,7181.328545780969,9.1946,9.1946,9.1946,9.1946,7181.3285
2006-03-15 14:55:00,22.14,22.15,22.14,22.15,45242.3698384201,9.1946,9.1988,9.1946,9.1988,45242.3698
2006-03-15 15:00:00,22.14,22.15,22.14,22.14,14183.123877917413,9.1946,9.1988,9.1946,9.1946,14183.1239
2006-03-15 15:05:00,22.14,22.15,22.14,22.14,23159.784560143624,9.1946,9.1988,9.1946,9.1946,23159.7846
2006-03-15 15:10:00,22.14,22.14,22.14,22.14,40754.03949730699,9.1946,9.1946,9.1946,9.1946,40754.0395
2006-03-15 15:15:00,22.14,22.15,22.14,22.14,32315.97845601436,9.1946,9.1988,9.1946,9.1946,32315.9785
2006-03-15 15:20:00,22.14,22.14,22.12,22.12,22800.71813285457,9.1946,9.1946,9.1863,9.1863,22800.7181
2006-03-15 15:25:00,22.14,22.18,22.14,22.18,21184.919210053857,9.1946,9.2112,9.1946,9.2112,21184.9192
2006-03-15 15:30:00,22.19,22.2,22.16,22.18,33213.64452423698,9.2154,9.2195,9.2029,9.2112,33213.6445
2006-03-15 15:35:00,22.18,22.25,22.17,22.25,37342.90843806104,9.2112,9.2403,9.2071,9.2403,37342.9084
2006-03-15 15:40:00,22.25,22.27,22.19,22.21,22621.18491921005,9.2403,9.2486,9.2154,9.2237,22621.1849
2006-03-15 15:45:00,22.2,22.24,22.2,22.24,22262.118491921003,9.2195,9.2361,9.2195,9.2361,22262.1185
2006-03-15 15:50:00,22.24,22.24,22.2,22.24,11131.0592459605,9.2361,9.2361,9.2195,9.2361,11131.0592
2006-03-15 15:55:00,22.24,22.27,22.22,22.22,30161.579892280068,9.2361,9.2486,9.2278,9.2278,30161.5799
2006-03-16 09:30:00,22.22,22.22,22.22,22.22,5026.929982046678,9.2394,9.2394,9.2394,9.2394,5026.93
2006-03-16 09:35:00,22.22,22.22,22.19,22.2,1795.3321364452422,9.2394,9.2394,9.227,9.2311,1795.3321
2006-03-16 09:40:00,22.2,22.2,22.19,22.2,1256.7324955116694,9.2311,9.2311,9.227,9.2311,1256.7325
2006-03-16 09:45:00,22.19,22.19,22.17,22.17,359.0664272890484,9.227,9.227,9.2186,9.2186,359.0664
2006-03-16 09:50:00,22.16,22.16,22.14,22.15,1795.3321364452422,9.2145,9.2145,9.2062,9.2103,1795.3321
2006-03-16 09:55:00,22.15,22.17,22.15,22.17,4129.2639138240565,9.2103,9.2186,9.2103,9.2186,4129.2639
2006-03-16 10:00:00,22.18,22.19,22.18,22.18,5026.929982046678,9.2228,9.227,9.2228,9.2228,5026.93
2006-03-16 10:05:00,22.17,22.18,22.14,22.18,47935.36804308796,9.2186,9.2228,9.2062,9.2228,47935.368
2006-03-16 10:10:00,22.19,22.2,22.16,22.19,4129.2639138240565,9.227,9.2311,9.2145,9.227,4129.2639
2006-03-16 10:15:00,22.2,22.21,22.19,22.19,3590.6642728904844,9.2311,9.2353,9.227,9.227,3590.6643
2006-03-16 10:20:00,22.18,22.18,22.14,22.14,21184.919210053857,9.2228,9.2228,9.2062,9.2062,21184.9192
2006-03-16 10:25:00,22.14,22.14,22.14,22.14,2872.531418312388,9.2062,9.2062,9.2062,9.2062,2872.5314
2006-03-16 10:30:00,22.14,22.15,22.1,22.14,4667.86355475763,9.2062,9.2103,9.1895,9.2062,4667.8636
2006-03-16 10:35:00,22.12,22.16,22.12,22.13,4488.3303411131055,9.1979,9.2145,9.1979,9.202,4488.3303
2006-03-16 10:40:00,22.16,22.16,22.16,22.16,1795.3321364452422,9.2145,9.2145,9.2145,9.2145,1795.3321
2006-03-16 10:45:00,22.16,22.16,22.09,22.11,7540.394973070017,9.2145,9.2145,9.1854,9.1937,7540.395
2006-03-16 10:50:00,22.14,22.14,22.12,22.14,5745.062836624775,9.2062,9.2062,9.1979,9.2062,5745.0628
2006-03-16 10:55:00,22.14,22.14,22.13,22.13,4488.3303411131055,9.2062,9.2062,9.202,9.202,4488.3303
2006-03-16 11:00:00,22.14,22.14,22.12,22.12,9694.793536804307,9.2062,9.2062,9.1979,9.1979,9694.7935
2006-03-16 11:05:00,22.14,22.14,22.12,22.14,197127.4685816876,9.2062,9.2062,9.1979,9.2062,197127.4686
2006-03-16 11:10:00,22.14,22.14,22.12,22.13,5745.062836624775,9.2062,9.2062,9.1979,9.202,5745.0628
2006-03-16 11:15:00,22.13,22.15,22.12,22.13,186714.5421903052,9.202,9.2103,9.1979,9.202,186714.5422
2006-03-16 11:20:00,22.14,22.14,22.13,22.14,8438.061041292638,9.2062,9.2062,9.202,9.2062,8438.061
2006-03-16 11:25:00,22.13,22.14,22.12,22.12,5924.596050269299,9.202,9.2062,9.1979,9.1979,5924.5961
2006-03-16 11:30:00,22.12,22.12,22.11,22.11,7899.461400359065,9.1979,9.1979,9.1937,9.1937,7899.4614
2006-03-16 11:35:00,22.11,22.14,22.11,22.14,8797.127468581686,9.1937,9.2062,9.1937,9.2062,8797.1275
2006-03-16 11:40:00,22.13,22.14,22.12,22.12,4488.3303411131055,9.202,9.2062,9.1979,9.1979,4488.3303
2006-03-16 11:45:00,22.12,22.12,22.12,22.12,2513.464991023339,9.1979,9.1979,9.1979,9.1979,2513.465
2006-03-16 11:50:00,22.12,22.12,22.11,22.11,4667.86355475763,9.1979,9.1979,9.1937,9.1937,4667.8636
2006-03-16 11:55:00,22.12,22.14,22.11,22.14,2872.531418312388,9.1979,9.2062,9.1937,9.2062,2872.5314
2006-03-16 12:00:00,22.14,22.14,22.13,22.14,1795.3321364452422,9.2062,9.2062,9.202,9.2062,1795.3321
2006-03-16 12:05:00,22.14,22.14,22.13,22.14,13824.057450628365,9.2062,9.2062,9.202,9.2062,13824.0575
2006-03-16 12:10:00,22.13,22.14,22.12,22.14,1077.1992818671454,9.202,9.2062,9.1979,9.2062,1077.1993
2006-03-16 12:15:00,22.14,22.14,22.13,22.14,4488.3303411131055,9.2062,9.2062,9.202,9.2062,4488.3303
2006-03-16 12:20:00,22.13,22.14,22.12,22.13,6642.728904847396,9.202,9.2062,9.1979,9.202,6642.7289
2006-03-16 12:25:00,22.14,22.14,22.14,22.14,5206.463195691202,9.2062,9.2062,9.2062,9.2062,5206.4632
2006-03-16 12:30:00,22.14,22.14,22.14,22.14,5385.996409335727,9.2062,9.2062,9.2062,9.2062,5385.9964
2006-03-16 12:35:00,22.15,22.15,22.14,22.14,49551.16696588868,9.2103,9.2103,9.2062,9.2062,49551.167
2006-03-16 12:40:00,22.14,22.14,22.14,22.14,2872.531418312388,9.2062,9.2062,9.2062,9.2062,2872.5314
2006-03-16 12:45:00,22.13,22.14,22.13,22.14,3590.6642728904844,9.202,9.2062,9.202,9.2062,3590.6643
2006-03-16 12:50:00,22.14,22.14,22.14,22.14,6104.129263913823,9.2062,9.2062,9.2062,9.2062,6104.1293
2006-03-16 12:55:00,22.14,22.14,22.13,22.13,4308.7971274685815,9.2062,9.2062,9.202,9.202,4308.7971
2006-03-16 13:00:00,22.13,22.14,22.13,22.14,3770.197486535009,9.202,9.2062,9.202,9.2062,3770.1975
2006-03-16 13:05:00,22.14,22.14,22.14,22.14,5385.996409335727,9.2062,9.2062,9.2062,9.2062,5385.9964
2006-03-16 13:10:00,22.14,22.14,22.14,22.14,3411.13105924596,9.2062,9.2062,9.2062,9.2062,3411.1311
2006-03-16 13:15:00,22.14,22.14,22.14,22.14,5206.463195691202,9.2062,9.2062,9.2062,9.2062,5206.4632
2006-03-16 13:20:00,22.14,22.14,22.14,22.14,5565.529622980251,9.2062,9.2062,9.2062,9.2062,5565.5296
2006-03-16 13:25:00,22.14,22.14,22.12,22.14,6104.129263913823,9.2062,9.2062,9.1979,9.2062,6104.1293
2006-03-16 13:30:00,22.13,22.15,22.13,22.14,50089.76660682225,9.202,9.2103,9.202,9.2062,50089.7666
2006-03-16 13:35:00,22.14,22.14,22.13,22.14,12926.391382405744,9.2062,9.2062,9.202,9.2062,12926.3914
2006-03-16 13:40:00,22.14,22.14,22.14,22.14,2872.531418312388,9.2062,9.2062,9.2062,9.2062,2872.5314
2006-03-16 13:45:00,22.14,22.14,22.13,22.13,6104.129263913823,9.2062,9.2062,9.202,9.202,6104.1293
2006-03-16 13:50:00,22.14,22.14,22.13,22.13,2872.531418312388,9.2062,9.2062,9.202,9.202,2872.5314
2006-03-16 13:55:00,22.12,22.13,22.12,22.12,7360.861759425493,9.1979,9.202,9.1979,9.1979,7360.8618
2006-03-16 14:00:00,22.12,22.14,22.12,22.14,4667.86355475763,9.1979,9.2062,9.1979,9.2062,4667.8636
2006-03-16 14:05:00,22.14,22.15,22.14,22.15,6104.129263913823,9.2062,9.2103,9.2062,9.2103,6104.1293
2006-03-16 14:10:00,22.14,22.14,22.13,22.14,3052.0646319569114,9.2062,9.2062,9.202,9.2062,3052.0646
2006-03-16 14:15:00,22.13,22.14,22.13,22.14,3231.597845601436,9.202,9.2062,9.202,9.2062,3231.5978
2006-03-16 14:20:00,22.14,22.15,22.14,22.14,3231.597845601436,9.2062,9.2103,9.2062,9.2062,3231.5978
2006-03-16 14:25:00,22.14,22.14,22.12,22.14,3231.597845601436,9.2062,9.2062,9.1979,9.2062,3231.5978
2006-03-16 14:30:00,22.13,22.14,22.13,22.14,1436.2657091561937,9.202,9.2062,9.202,9.2062,1436.2657
2006-03-16 14:35:00,22.14,22.14,22.13,22.13,5385.996409335727,9.2062,9.2062,9.202,9.202,5385.9964
2006-03-16 14:40:00,22.14,22.14,22.13,22.13,718.1328545780968,9.2062,9.2062,9.202,9.202,718.1329
2006-03-16 14:45:00,22.13,22.14,22.13,22.14,5924.596050269299,9.202,9.2062,9.202,9.2062,5924.5961
2006-03-16 14:50:00,22.14,22.14,22.13,22.14,2154.3985637342907,9.2062,9.2062,9.202,9.2062,2154.3986
2006-03-16 14:55:00,22.14,22.14,22.13,22.14,4488.3303411131055,9.2062,9.2062,9.202,9.2062,4488.3303
2006-03-16 15:00:00,22.14,22.14,22.13,22.14,8078.994614003589,9.2062,9.2062,9.202,9.2062,8078.9946
2006-03-16 15:05:00,22.14,22.14,22.12,22.14,15439.856373429082,9.2062,9.2062,9.1979,9.2062,15439.8564
2006-03-16 15:10:00,22.14,22.14,22.13,22.14,2692.998204667864,9.2062,9.2062,9.202,9.2062,2692.9982
2006-03-16 15:15:00,22.14,22.14,22.13,22.13,8617.594254937163,9.2062,9.2062,9.202,9.202,8617.5943
2006-03-16 15:20:00,22.13,22.14,22.13,22.14,7001.795332136444,9.202,9.2062,9.202,9.2062,7001.7953
2006-03-16 15:25:00,22.14,22.14,22.13,22.14,3411.13105924596,9.2062,9.2062,9.202,9.2062,3411.1311
2006-03-16 15:30:00,22.14,22.14,22.13,22.13,14362.657091561938,9.2062,9.2062,9.202,9.202,14362.6571
2006-03-16 15:35:00,22.12,22.14,22.12,22.14,12567.324955116695,9.1979,9.2062,9.1979,9.2062,12567.325
2006-03-16 15:40:00,22.14,22.15,22.12,22.14,18850.987432675043,9.2062,9.2103,9.1979,9.2062,18850.9874
2006-03-16 15:45:00,22.14,22.15,22.11,22.11,55296.22980251346,9.2062,9.2103,9.1937,9.1937,55296.2298
2006-03-16 15:50:00,22.12,22.14,22.12,22.14,11310.592459605024,9.1979,9.2062,9.1979,9.2062,11310.5925
2006-03-16 15:55:00,22.14,22.14,22.12,22.13,19030.520646319565,9.2062,9.2062,9.1979,9.202,19030.5206
2006-03-17 09:30:00,22.25,22.25,22.25,22.25,269838.4201077199,9.2519,9.2519,9.2519,9.2519,269838.4201
2006-03-17 09:35:00,22.2,22.2,22.11,22.11,9156.193895870734,9.2311,9.2311,9.1937,9.1937,9156.1939
2006-03-17 09:40:00,22.12,22.12,22.1,22.1,5745.062836624775,9.1979,9.1979,9.1895,9.1895,5745.0628
2006-03-17 09:45:00,22.1,22.1,22.07,22.1,2872.531418312388,9.1895,9.1895,9.1771,9.1895,2872.5314
2006-03-17 09:50:00,22.12,22.12,22.07,22.07,2154.3985637342907,9.1979,9.1979,9.1771,9.1771,2154.3986
2006-03-17 09:55:00,22.07,22.11,22.06,22.1,10412.926391382403,9.1771,9.1937,9.1729,9.1895,10412.9264
2006-03-17 10:00:00,22.09,22.11,22.09,22.11,5385.996409335727,9.1854,9.1937,9.1854,9.1937,5385.9964
2006-03-17 10:05:00,22.11,22.11,22.09,22.1,12746.85816876122,9.1937,9.1937,9.1854,9.1895,12746.8582
2006-03-17 10:10:00,22.11,22.11,22.09,22.1,106104.1292639138,9.1937,9.1937,9.1854,9.1895,106104.1293
2006-03-17 10:15:00,22.1,22.12,22.09,22.12,2333.931777378815,9.1895,9.1979,9.1854,9.1979,2333.9318
2006-03-17 10:20:00,22.12,22.17,22.12,22.15,11849.192100538598,9.1979,9.2186,9.1979,9.2103,11849.1921
2006-03-17 10:25:00,22.17,22.17,22.14,22.14,26032.31597845601,9.2186,9.2186,9.2062,9.2062,26032.316
2006-03-17 10:30:00,22.14,22.14,22.09,22.09,4308.7971274685815,9.2062,9.2062,9.1854,9.1854,4308.7971
2006-03-17 10:35:00,22.08,22.12,22.08,22.12,4847.396768402154,9.1812,9.1979,9.1812,9.1979,4847.3968
2006-03-17 10:40:00,22.13,22.16,22.11,22.14,4847.396768402154,9.202,9.2145,9.1937,9.2062,4847.3968
2006-03-17 10:45:00,22.14,22.14,22.13,22.14,1615.798922800718,9.2062,9.2062,9.202,9.2062,1615.7989
2006-03-17 10:50:00,22.15,22.16,22.15,22.15,8617.594254937163,9.2103,9.2145,9.2103,9.2103,8617.5943
2006-03-17 10:55:00,22.16,22.16,22.15,22.15,3231.597845601436,9.2145,9.2145,9.2103,9.2103,3231.5978
2006-03-17 11:00:00,22.14,22.15,22.14,22.15,359.0664272890484,9.2062,9.2103,9.2062,9.2103,359.0664
2006-03-17 11:05:00,22.15,22.15,22.14,22.15,8078.994614003589,9.2103,9.2103,9.2062,9.2103,8078.9946
2006-03-17 11:10:00,22.14,22.14,22.1,22.14,4308.7971274685815,9.2062,9.2062,9.1895,9.2062,4308.7971
2006-03-17 11:15:00,22.14,22.15,22.14,22.15,1256.7324955116694,9.2062,9.2103,9.2062,9.2103,1256.7325
2006-03-17 11:20:00,22.14,22.15,22.14,22.15,12208.258527827646,9.2062,9.2103,9.2062,9.2103,12208.2585
2006-03-17 11:25:00,22.15,22.15,22.14,22.14,6822.26211849192,9.2103,9.2103,9.2062,9.2062,6822.2621
2006-03-17 11:30:00,22.14,22.16,22.13,22.16,10771.992818671451,9.2062,9.2145,9.202,9.2145,10771.9928
2006-03-17 11:35:00,22.16,22.21,22.16,22.19,6283.662477558348,9.2145,9.2353,9.2145,9.227,6283.6625
2006-03-17 11:40:00,22.2,22.23,22.19,22.22,3411.13105924596,9.2311,9.2436,9.227,9.2394,3411.1311
2006-03-17 11:45:00,22.22,22.22,22.2,22.21,5565.529622980251,9.2394,9.2394,9.2311,9.2353,5565.5296
2006-03-17 11:50:00,22.21,22.21,22.2,22.21,6822.26211849192,9.2353,9.2353,9.2311,9.2353,6822.2621
2006-03-17 11:55:00,22.2,22.21,22.2,22.21,15080.789946140034,9.2311,9.2353,9.2311,9.2353,15080.7899
2006-03-17 12:00:00,22.21,22.22,22.21,22.22,5745.062836624775,9.2353,9.2394,9.2353,9.2394,5745.0628
2006-03-17 12:05:00,22.2,22.23,22.2,22.23,4488.3303411131055,9.2311,9.2436,9.2311,9.2436,4488.3303
2006-03-17 12:10:00,22.23,22.24,22.21,22.24,5026.929982046678,9.2436,9.2478,9.2353,9.2478,5026.93
2006-03-17 12:15:00,22.24,22.24,22.22,22.23,9694.793536804307,9.2478,9.2478,9.2394,9.2436,9694.7935
2006-03-17 12:20:00,22.24,22.27,22.24,22.27,12567.324955116695,9.2478,9.2602,9.2478,9.2602,12567.325
2006-03-17 12:25:00,22.27,22.29,22.24,22.29,20825.852782764807,9.2602,9.2685,9.2478,9.2685,20825.8528
2006-03-17 12:30:00,22.25,22.35,22.25,22.28,13644.52423698384,9.2519,9.2935,9.2519,9.2644,13644.5242
2006-03-17 12:35:00,22.32,22.36,22.3,22.34,6642.728904847396,9.281,9.2977,9.2727,9.2893,6642.7289
2006-03-17 12:40:00,22.34,22.38,22.34,22.38,2692.998204667864,9.2893,9.306,9.2893,9.306,2692.9982
2006-03-17 12:45:00,22.38,22.42,22.38,22.42,11131.0592459605,9.306,9.3226,9.306,9.3226,11131.0592
2006-03-17 12:50:00,22.42,22.42,22.4,22.41,2513.464991023339,9.3226,9.3226,9.3143,9.3184,2513.465
2006-03-17 12:55:00,22.41,22.41,22.37,22.39,7540.394973070017,9.3184,9.3184,9.3018,9.3101,7540.395
2006-03-17 13:00:00,22.39,22.42,22.39,22.42,1974.8653500897665,9.3101,9.3226,9.3101,9.3226,1974.8654
2006-03-17 13:05:00,22.42,22.46,22.42,22.46,2513.464991023339,9.3226,9.3392,9.3226,9.3392,2513.465
2006-03-17 13:10:00,22.44,22.46,22.44,22.46,1795.3321364452422,9.3309,9.3392,9.3309,9.3392,1795.3321
2006-03-17 13:15:00,22.45,22.49,22.45,22.49,2154.3985637342907,9.3351,9.3517,9.3351,9.3517,2154.3986
2006-03-17 13:20:00,22.51,22.51,22.45,22.45,4667.86355475763,9.36,9.36,9.3351,9.3351,4667.8636
2006-03-17 13:25:00,22.46,22.47,22.46,22.47,1795.3321364452422,9.3392,9.3434,9.3392,9.3434,1795.3321
2006-03-17 13:30:00,22.47,22.47,22.45,22.45,3411.13105924596,9.3434,9.3434,9.3351,9.3351,3411.1311
2006-03-17 13:35:00,22.45,22.45,22.44,22.45,2692.998204667864,9.3351,9.3351,9.3309,9.3351,2692.9982
2006-03-17 13:40:00,22.44,22.45,22.41,22.41,10592.459605026928,9.3309,9.3351,9.3184,9.3184,10592.4596
2006-03-17 13:45:00,22.41,22.41,22.37,22.41,18312.38779174147,9.3184,9.3184,9.3018,9.3184,18312.3878
2006-03-17 13:50:00,22.41,22.45,22.4,22.41,5565.529622980251,9.3184,9.3351,9.3143,9.3184,5565.5296
2006-03-17 13:55:00,22.42,22.42,22.39,22.39,4308.7971274685815,9.3226,9.3226,9.3101,9.3101,4308.7971
2006-03-17 14:00:00,22.39,22.39,22.35,22.36,23518.85098743267,9.3101,9.3101,9.2935,9.2977,23518.851
2006-03-17 14:05:00,22.36,22.37,22.35,22.36,3411.13105924596,9.2977,9.3018,9.2935,9.2977,3411.1311
2006-03-17 14:10:00,22.37,22.37,22.36,22.36,1795.3321364452422,9.3018,9.3018,9.2977,9.2977,1795.3321
2006-03-17 14:15:00,22.36,22.36,22.36,22.36,1795.3321364452422,9.2977,9.2977,9.2977,9.2977,1795.3321
2006-03-17 14:20:00,22.35,22.35,22.35,22.35,4847.396768402154,9.2935,9.2935,9.2935,9.2935,4847.3968
2006-03-17 14:25:00,22.36,22.36,22.32,22.33,26032.31597845601,9.2977,9.2977,9.281,9.2852,26032.316
2006-03-17 14:30:00,22.33,22.35,22.33,22.34,4667.86355475763,9.2852,9.2935,9.2852,9.2893,4667.8636
2006-03-17 14:35:00,22.35,22.37,22.33,22.35,9156.193895870734,9.2935,9.3018,9.2852,9.2935,9156.1939
2006-03-17 14:40:00,22.36,22.39,22.35,22.36,10053.859964093355,9.2977,9.3101,9.2935,9.2977,10053.86
2006-03-17 14:45:00,22.36,22.4,22.36,22.4,7899.461400359065,9.2977,9.3143,9.2977,9.3143,7899.4614
2006-03-17 14:50:00,22.4,22.4,22.36,22.38,10412.926391382403,9.3143,9.3143,9.2977,9.306,10412.9264
2006-03-17 14:55:00,22.37,22.37,22.36,22.37,4847.396768402154,9.3018,9.3018,9.2977,9.3018,4847.3968
2006-03-17 15:00:00,22.36,22.37,22.35,22.37,2872.531418312388,9.2977,9.3018,9.2935,9.3018,2872.5314
2006-03-17 15:05:00,22.37,22.37,22.36,22.37,6463.195691202872,9.3018,9.3018,9.2977,9.3018,6463.1957
2006-03-17 15:10:00,22.37,22.37,22.37,22.37,8617.594254937163,9.3018,9.3018,9.3018,9.3018,8617.5943
2006-03-17 15:15:00,22.37,22.37,22.36,22.36,38420.10771992818,9.3018,9.3018,9.2977,9.2977,38420.1077
2006-03-17 15:20:00,22.36,22.36,22.29,22.32,13105.924596050269,9.2977,9.2977,9.2685,9.281,13105.9246
2006-03-17 15:25:00,22.33,22.35,22.31,22.31,6104.129263913823,9.2852,9.2935,9.2769,9.2769,6104.1293
2006-03-17 15:30:00,22.31,22.33,22.3,22.32,3770.197486535009,9.2769,9.2852,9.2727,9.281,3770.1975
2006-03-17 15:35:00,22.32,22.32,22.31,22.31,7001.795332136444,9.281,9.281,9.2769,9.2769,7001.7953
2006-03-17 15:40:00,22.31,22.32,22.3,22.31,18491.921005386,9.2769,9.281,9.2727,9.2769,18491.921
2006-03-17 15:45:00,22.3,22.34,22.3,22.33,5385.996409335727,9.2727,9.2893,9.2727,9.2852,5385.9964
2006-03-17 15:50:00,22.32,22.36,22.32,22.36,21364.45242369838,9.281,9.2977,9.281,9.2977,21364.4524
2006-03-17 15:55:00,22.35,22.37,22.34,22.36,44165.17055655296,9.2935,9.3018,9.2893,9.2977,44165.1706
2006-03-20 09:30:00,22.32,22.32,22.31,22.31,5565.529622980251,9.281,9.281,9.2769,9.2769,5565.5296
2006-03-20 09:35:00,22.34,22.34,22.34,22.34,1795.3321364452422,9.2893,9.2893,9.2893,9.2893,1795.3321
2006-03-20 09:40:00,22.31,22.31,22.26,22.26,3590.6642728904844,9.2769,9.2769,9.2561,9.2561,3590.6643
2006-03-20 09:45:00,22.27,22.27,22.24,22.26,718.1328545780968,9.2602,9.2602,9.2478,9.2561,718.1329
2006-03-20 09:50:00,22.24,22.26,22.17,22.22,3231.597845601436,9.2478,9.2561,9.2186,9.2394,3231.5978
2006-03-20 09:55:00,22.24,22.24,22.23,22.23,1256.7324955116694,9.2478,9.2478,9.2436,9.2436,1256.7325
2006-03-20 10:00:00,22.24,22.24,22.19,22.2,5385.996409335727,9.2478,9.2478,9.227,9.2311,5385.9964
2006-03-20 10:05:00,22.24,22.25,22.17,22.18,13105.924596050269,9.2478,9.2519,9.2186,9.2228,13105.9246
2006-03-20 10:10:00,22.2,22.2,22.17,22.2,11131.0592459605,9.2311,9.2311,9.2186,9.2311,11131.0592
2006-03-20 10:15:00,22.19,22.22,22.19,22.2,12926.391382405744,9.227,9.2394,9.227,9.2311,12926.3914
2006-03-20 10:20:00,22.19,22.2,22.17,22.17,7719.928186714541,9.227,9.2311,9.2186,9.2186,7719.9282
2006-03-20 10:25:00,22.19,22.19,22.16,22.16,4667.86355475763,9.227,9.227,9.2145,9.2145,4667.8636
2006-03-20 10:30:00,22.16,22.17,22.16,22.17,3411.13105924596,9.2145,9.2186,9.2145,9.2186,3411.1311
2006-03-20 10:35:00,22.17,22.18,22.12,22.14,9874.326750448832,9.2186,9.2228,9.1979,9.2062,9874.3268
2006-03-20 10:40:00,22.14,22.14,22.13,22.14,7360.861759425493,9.2062,9.2062,9.202,9.2062,7360.8618
2006-03-20 10:45:00,22.14,22.14,22.11,22.14,8438.061041292638,9.2062,9.2062,9.1937,9.2062,8438.061
2006-03-20 10:50:00,22.11,22.15,22.11,22.14,94793.53680430878,9.1937,9.2103,9.1937,9.2062,94793.5368
2006-03-20 10:55:00,22.12,22.18,22.12,22.18,6822.26211849192,9.1979,9.2228,9.1979,9.2228,6822.2621
2006-03-20 11:00:00,22.2,22.22,22.2,22.22,7360.861759425493,9.2311,9.2394,9.2311,9.2394,7360.8618
2006-03-20 11:05:00,22.22,22.23,22.22,22.23,16157.989228007178,9.2394,9.2436,9.2394,9.2436,16157.9892
2006-03-20 11:10:00,22.23,22.24,22.22,22.22,3590.6642728904844,9.2436,9.2478,9.2394,9.2394,3590.6643
2006-03-20 11:15:00,22.23,22.26,22.22,22.25,9156.193895870734,9.2436,9.2561,9.2394,9.2519,9156.1939
2006-03-20 11:20:00,22.25,22.25,22.24,22.24,2872.531418312388,9.2519,9.2519,9.2478,9.2478,2872.5314
2006-03-20 11:25:00,22.25,22.27,22.25,22.27,11490.12567324955,9.2519,9.2602,9.2519,9.2602,11490.1257
2006-03-20 11:30:00,22.27,22.27,22.27,22.27,2692.998204667864,9.2602,9.2602,9.2602,9.2602,2692.9982
2006-03-20 11:35:00,22.27,22.28,22.27,22.28,9335.72710951526,9.2602,9.2644,9.2602,9.2644,9335.7271
2006-03-20 11:40:00,22.28,22.31,22.28,22.31,37701.97486535009,9.2644,9.2769,9.2644,9.2769,37701.9749
2006-03-20 11:45:00,22.3,22.32,22.3,22.31,3770.197486535009,9.2727,9.281,9.2727,9.2769,3770.1975
2006-03-20 11:50:00,22.31,22.35,22.31,22.32,45062.83662477558,9.2769,9.2935,9.2769,9.281,45062.8366
2006-03-20 11:55:00,22.31,22.32,22.31,22.31,1436.2657091561937,9.2769,9.281,9.2769,9.2769,1436.2657
2006-03-20 12:00:00,22.31,22.32,22.31,22.31,6642.728904847396,9.2769,9.281,9.2769,9.2769,6642.7289
2006-03-20 12:05:00,22.32,22.37,22.31,22.35,7540.394973070017,9.281,9.3018,9.2769,9.2935,7540.395
2006-03-20 12:10:00,22.36,22.37,22.36,22.36,3590.6642728904844,9.2977,9.3018,9.2977,9.2977,3590.6643
2006-03-20 12:15:00,22.36,22.37,22.36,22.37,2154.3985637342907,9.2977,9.3018,9.2977,9.3018,2154.3986
2006-03-20 12:20:00,22.39,22.39,22.36,22.36,3770.197486535009,9.3101,9.3101,9.2977,9.2977,3770.1975
2006-03-20 12:25:00,22.35,22.35,22.34,22.35,1436.2657091561937,9.2935,9.2935,9.2893,9.2935,1436.2657
2006-03-20 12:30:00,22.37,22.39,22.34,22.39,7540.394973070017,9.3018,9.3101,9.2893,9.3101,7540.395
2006-03-20 12:35:00,22.39,22.39,22.39,22.39,3411.13105924596,9.3101,9.3101,9.3101,9.3101,3411.1311
2006-03-20 12:40:00,22.39,22.39,22.39,22.39,3052.0646319569114,9.3101,9.3101,9.3101,9.3101,3052.0646
2006-03-20 12:45:00,22.39,22.39,22.39,22.39,5565.529622980251,9.3101,9.3101,9.3101,9.3101,5565.5296
2006-03-20 12:50:00,22.39,22.39,22.39,22.39,4129.2639138240565,9.3101,9.3101,9.3101,9.3101,4129.2639
2006-03-20 12:55:00,22.39,22.39,22.39,22.39,3590.6642728904844,9.3101,9.3101,9.3101,9.3101,3590.6643
2006-03-20 13:00:00,22.41,22.41,22.4,22.4,1077.1992818671454,9.3184,9.3184,9.3143,9.3143,1077.1993
2006-03-20 13:05:00,22.41,22.41,22.39,22.4,2872.531418312388,9.3184,9.3184,9.3101,9.3143,2872.5314
2006-03-20 13:10:00,22.4,22.42,22.4,22.41,1077.1992818671454,9.3143,9.3226,9.3143,9.3184,1077.1993
2006-03-20 13:15:00,22.42,22.42,22.4,22.4,2872.531418312388,9.3226,9.3226,9.3143,9.3143,2872.5314
2006-03-20 13:20:00,22.4,22.4,22.39,22.39,1615.798922800718,9.3143,9.3143,9.3101,9.3101,1615.7989
2006-03-20 13:25:00,22.4,22.41,22.4,22.41,1436.2657091561937,9.3143,9.3184,9.3143,9.3184,1436.2657
2006-03-20 13:30:00,22.41,22.42,22.38,22.38,4308.7971274685815,9.3184,9.3226,9.306,9.306,4308.7971
2006-03-20 13:35:00,22.38,22.38,22.34,22.36,4129.2639138240565,9.306,9.306,9.2893,9.2977,4129.2639
2006-03-20 13:40:00,22.36,22.36,22.32,22.32,5745.062836624775,9.2977,9.2977,9.281,9.281,5745.0628
2006-03-20 13:45:00,22.32,22.32,22.3,22.31,1974.8653500897665,9.281,9.281,9.2727,9.2769,1974.8654
2006-03-20 13:50:00,22.31,22.32,22.3,22.31,2872.531418312388,9.2769,9.281,9.2727,9.2769,2872.5314
2006-03-20 13:55:00,22.31,22.32,22.3,22.32,4488.3303411131055,9.2769,9.281,9.2727,9.281,4488.3303
2006-03-20 14:00:00,22.32,22.36,22.32,22.34,2154.3985637342907,9.281,9.2977,9.281,9.2893,2154.3986
2006-03-20 14:05:00,22.36,22.36,22.34,22.34,1256.7324955116694,9.2977,9.2977,9.2893,9.2893,1256.7325
2006-03-20 14:10:00,22.36,22.36,22.35,22.36,1077.1992818671454,9.2977,9.2977,9.2935,9.2977,1077.1993
2006-03-20 14:15:00,22.36,22.37,22.35,22.36,1795.3321364452422,9.2977,9.3018,9.2935,9.2977,1795.3321
2006-03-20 14:20:00,22.36,22.4,22.36,22.38,15080.789946140034,9.2977,9.3143,9.2977,9.306,15080.7899
2006-03-20 14:25:00,22.38,22.39,22.34,22.37,30520.64631956912,9.306,9.3101,9.2893,9.3018,30520.6463
2006-03-20 14:30:00,22.37,22.37,22.35,22.36,2333.931777378815,9.3018,9.3018,9.2935,9.2977,2333.9318
2006-03-20 14:35:00,22.37,22.38,22.36,22.37,2692.998204667864,9.3018,9.306,9.2977,9.3018,2692.9982
2006-03-20 14:40:00,22.39,22.39,22.38,22.38,1615.798922800718,9.3101,9.3101,9.306,9.306,1615.7989
2006-03-20 14:45:00,22.39,22.39,22.37,22.38,19748.653500897664,9.3101,9.3101,9.3018,9.306,19748.6535
2006-03-20 14:50:00,22.37,22.37,22.37,22.37,1974.8653500897665,9.3018,9.3018,9.3018,9.3018,1974.8654
2006-03-20 14:55:00,22.39,22.39,22.35,22.36,14901.256732495507,9.3101,9.3101,9.2935,9.2977,14901.2567
2006-03-20 15:00:00,22.39,22.39,22.36,22.36,7540.394973070017,9.3101,9.3101,9.2977,9.2977,7540.395
2006-03-20 15:05:00,22.36,22.38,22.34,22.38,6463.195691202872,9.2977,9.306,9.2893,9.306,6463.1957
2006-03-20 15:10:00,22.38,22.38,22.35,22.36,3770.197486535009,9.306,9.306,9.2935,9.2977,3770.1975
2006-03-20 15:15:00,22.36,22.39,22.35,22.39,4667.86355475763,9.2977,9.3101,9.2935,9.3101,4667.8636
2006-03-20 15:20:00,22.39,22.39,22.35,22.35,18491.921005386,9.3101,9.3101,9.2935,9.2935,18491.921
2006-03-20 15:25:00,22.37,22.41,22.37,22.41,14901.256732495507,9.3018,9.3184,9.3018,9.3184,14901.2567
2006-03-20 15:30:00,22.41,22.42,22.39,22.4,40574.50628366247,9.3184,9.3226,9.3101,9.3143,40574.5063
2006-03-20 15:35:00,22.39,22.41,22.39,22.4,33034.11131059245,9.3101,9.3184,9.3101,9.3143,33034.1113
2006-03-20 15:40:00,22.4,22.42,22.4,22.41,9156.193895870734,9.3143,9.3226,9.3143,9.3184,9156.1939
2006-03-20 15:45:00,22.41,22.44,22.4,22.44,28007.181328545776,9.3184,9.3309,9.3143,9.3309,28007.1813
2006-03-20 15:50:00,22.44,22.45,22.42,22.42,20287.25314183124,9.3309,9.3351,9.3226,9.3226,20287.2531
2006-03-20 15:55:00,22.42,22.42,22.38,22.38,24775.58348294434,9.3226,9.3226,9.306,9.306,24775.5835
2006-03-21 09:30:00,22.45,22.47,22.45,22.47,10951.526032315976,9.3351,9.3434,9.3351,9.3434,10951.526
2006-03-21 09:35:00,22.46,22.53,22.42,22.48,8078.994614003589,9.3392,9.3683,9.3226,9.3475,8078.9946
2006-03-21 09:40:00,22.45,22.5,22.42,22.5,11669.658886894074,9.3351,9.3559,9.3226,9.3559,11669.6589
2006-03-21 09:45:00,22.5,22.53,22.47,22.47,3411.13105924596,9.3559,9.3683,9.3434,9.3434,3411.1311
2006-03-21 09:50:00,22.5,22.53,22.45,22.47,6104.129263913823,9.3559,9.3683,9.3351,9.3434,6104.1293
2006-03-21 09:55:00,22.46,22.48,22.42,22.48,47037.70197486534,9.3392,9.3475,9.3226,9.3475,47037.702
2006-03-21 10:00:00,22.46,22.48,22.44,22.44,6463.195691202872,9.3392,9.3475,9.3309,9.3309,6463.1957
2006-03-21 10:05:00,22.43,22.43,22.4,22.4,3770.197486535009,9.3268,9.3268,9.3143,9.3143,3770.1975
2006-03-21 10:10:00,22.41,22.41,22.36,22.37,5026.929982046678,9.3184,9.3184,9.2977,9.3018,5026.93
2006-03-21 10:15:00,22.39,22.39,22.32,22.36,4308.7971274685815,9.3101,9.3101,9.281,9.2977,4308.7971
2006-03-21 10:20:00,22.34,22.34,22.3,22.31,3411.13105924596,9.2893,9.2893,9.2727,9.2769,3411.1311
2006-03-21 10:25:00,22.3,22.34,22.3,22.3,3590.6642728904844,9.2727,9.2893,9.2727,9.2727,3590.6643
2006-03-21 10:30:00,22.3,22.3,22.28,22.28,9156.193895870734,9.2727,9.2727,9.2644,9.2644,9156.1939
2006-03-21 10:35:00,22.28,22.28,22.27,22.28,1256.7324955116694,9.2644,9.2644,9.2602,9.2644,1256.7325
2006-03-21 10:40:00,22.28,22.31,22.27,22.31,3411.13105924596,9.2644,9.2769,9.2602,9.2769,3411.1311
2006-03-21 10:45:00,22.31,22.31,22.29,22.3,1795.3321364452422,9.2769,9.2769,9.2685,9.2727,1795.3321
2006-03-21 10:50:00,22.27,22.29,22.27,22.29,5745.062836624775,9.2602,9.2685,9.2602,9.2685,5745.0628
2006-03-21 10:55:00,22.28,22.28,22.28,22.28,538.5996409335727,9.2644,9.2644,9.2644,9.2644,538.5996
2006-03-21 11:00:00,22.27,22.27,22.22,22.25,5565.529622980251,9.2602,9.2602,9.2394,9.2519,5565.5296
2006-03-21 11:05:00,22.25,22.27,22.22,22.26,3231.597845601436,9.2519,9.2602,9.2394,9.2561,3231.5978
2006-03-21 11:10:00,22.26,22.26,22.2,22.23,9335.72710951526,9.2561,9.2561,9.2311,9.2436,9335.7271
2006-03-21 11:15:00,22.28,22.28,22.19,22.19,3231.597845601436,9.2644,9.2644,9.227,9.227,3231.5978
2006-03-21 11:20:00,22.19,22.23,22.19,22.23,3949.730700179533,9.227,9.2436,9.227,9.2436,3949.7307
2006-03-21 11:25:00,22.25,22.29,22.24,22.29,3411.13105924596,9.2519,9.2685,9.2478,9.2685,3411.1311
2006-03-21 11:30:00,22.28,22.29,22.28,22.28,3052.0646319569114,9.2644,9.2685,9.2644,9.2644,3052.0646
2006-03-21 11:35:00,22.28,22.35,22.28,22.34,5745.062836624775,9.2644,9.2935,9.2644,9.2893,5745.0628
2006-03-21 11:40:00,22.34,22.39,22.33,22.39,5745.062836624775,9.2893,9.3101,9.2852,9.3101,5745.0628
2006-03-21 11:45:00,22.39,22.39,22.37,22.39,5924.596050269299,9.3101,9.3101,9.3018,9.3101,5924.5961
2006-03-21 11:50:00,22.39,22.39,22.32,22.32,4667.86355475763,9.3101,9.3101,9.281,9.281,4667.8636
2006-03-21 11:55:00,22.35,22.36,22.32,22.35,4488.3303411131055,9.2935,9.2977,9.281,9.2935,4488.3303
2006-03-21 12:00:00,22.36,22.36,22.36,22.36,718.1328545780968,9.2977,9.2977,9.2977,9.2977,718.1329
2006-03-21 12:05:00,22.33,22.34,22.3,22.3,6463.195691202872,9.2852,9.2893,9.2727,9.2727,6463.1957
2006-03-21 12:10:00,22.29,22.29,22.27,22.27,3052.0646319569114,9.2685,9.2685,9.2602,9.2602,3052.0646
2006-03-21 12:15:00,22.29,22.3,22.28,22.3,42549.37163375224,9.2685,9.2727,9.2644,9.2727,42549.3716
2006-03-21 12:20:00,22.29,22.33,22.29,22.31,15080.789946140034,9.2685,9.2852,9.2685,9.2769,15080.7899
2006-03-21 12:25:00,22.3,22.3,22.25,22.25,2154.3985637342907,9.2727,9.2727,9.2519,9.2519,2154.3986
2006-03-21 12:30:00,22.27,22.31,22.27,22.31,2154.3985637342907,9.2602,9.2769,9.2602,9.2769,2154.3986
2006-03-21 12:35:00,22.29,22.3,22.26,22.29,20287.25314183124,9.2685,9.2727,9.2561,9.2685,20287.2531
2006-03-21 12:40:00,22.26,22.28,22.25,22.27,3411.13105924596,9.2561,9.2644,9.2519,9.2602,3411.1311
2006-03-21 12:45:00,22.3,22.33,22.3,22.31,1615.798922800718,9.2727,9.2852,9.2727,9.2769,1615.7989
2006-03-21 12:50:00,22.32,22.32,22.32,22.32,718.1328545780968,9.281,9.281,9.281,9.281,718.1329
2006-03-21 12:55:00,22.31,22.31,22.29,22.3,5026.929982046678,9.2769,9.2769,9.2685,9.2727,5026.93
2006-03-21 13:00:00,22.29,22.32,22.29,22.32,3770.197486535009,9.2685,9.281,9.2685,9.281,3770.1975
2006-03-21 13:05:00,22.31,22.31,22.27,22.3,2513.464991023339,9.2769,9.2769,9.2602,9.2727,2513.465
2006-03-21 13:10:00,22.27,22.29,22.25,22.25,14183.123877917413,9.2602,9.2685,9.2519,9.2519,14183.1239
2006-03-21 13:15:00,22.25,22.28,22.24,22.27,11490.12567324955,9.2519,9.2644,9.2478,9.2602,11490.1257
2006-03-21 13:20:00,22.27,22.27,22.2,22.22,10592.459605026928,9.2602,9.2602,9.2311,9.2394,10592.4596
2006-03-21 13:25:00,22.24,22.24,22.22,22.24,8976.660682226211,9.2478,9.2478,9.2394,9.2478,8976.6607
2006-03-21 13:30:00,22.22,22.26,22.22,22.25,4847.396768402154,9.2394,9.2561,9.2394,9.2519,4847.3968
2006-03-21 13:35:00,22.24,22.25,22.24,22.24,4308.7971274685815,9.2478,9.2519,9.2478,9.2478,4308.7971
2006-03-21 13:40:00,22.24,22.24,22.23,22.24,897.6660682226211,9.2478,9.2478,9.2436,9.2478,897.6661
2006-03-21 13:45:00,22.24,22.24,22.2,22.2,3949.730700179533,9.2478,9.2478,9.2311,9.2311,3949.7307
2006-03-21 13:50:00,22.2,22.26,22.2,22.26,5565.529622980251,9.2311,9.2561,9.2311,9.2561,5565.5296
2006-03-21 13:55:00,22.24,22.24,22.22,22.22,1615.798922800718,9.2478,9.2478,9.2394,9.2394,1615.7989
2006-03-21 14:00:00,22.21,22.21,22.21,22.21,2333.931777378815,9.2353,9.2353,9.2353,9.2353,2333.9318
2006-03-21 14:05:00,22.21,22.21,22.19,22.19,6283.662477558348,9.2353,9.2353,9.227,9.227,6283.6625
2006-03-21 14:10:00,22.19,22.19,22.14,22.14,3052.0646319569114,9.227,9.227,9.2062,9.2062,3052.0646
2006-03-21 14:15:00,22.15,22.15,22.14,22.14,5206.463195691202,9.2103,9.2103,9.2062,9.2062,5206.4632
2006-03-21 14:20:00,22.14,22.14,22.1,22.1,18132.854578096943,9.2062,9.2062,9.1895,9.1895,18132.8546
2006-03-21 14:25:00,22.1,22.1,22.03,22.05,11669.658886894074,9.1895,9.1895,9.1604,9.1687,11669.6589
2006-03-21 14:30:00,22.07,22.1,22.05,22.1,14901.256732495507,9.1771,9.1895,9.1687,9.1895,14901.2567
2006-03-21 14:35:00,22.11,22.17,22.09,22.17,36445.242369838415,9.1937,9.2186,9.1854,9.2186,36445.2424
2006-03-21 14:40:00,22.17,22.2,22.17,22.18,20466.78635547576,9.2186,9.2311,9.2186,9.2228,20466.7864
2006-03-21 14:45:00,22.18,22.19,22.17,22.18,10592.459605026928,9.2228,9.227,9.2186,9.2228,10592.4596
2006-03-21 14:50:00,22.18,22.19,22.15,22.17,11849.192100538598,9.2228,9.227,9.2103,9.2186,11849.1921
2006-03-21 14:55:00,22.17,22.19,22.15,22.15,7540.394973070017,9.2186,9.227,9.2103,9.2103,7540.395
2006-03-21 15:00:00,22.15,22.19,22.15,22.15,8438.061041292638,9.2103,9.227,9.2103,9.2103,8438.061
2006-03-21 15:05:00,22.15,22.16,22.14,22.14,8078.994614003589,9.2103,9.2145,9.2062,9.2062,8078.9946
2006-03-21 15:10:00,22.14,22.15,22.11,22.11,5026.929982046678,9.2062,9.2103,9.1937,9.1937,5026.93
2006-03-21 15:15:00,22.11,22.16,22.11,22.12,9156.193895870734,9.1937,9.2145,9.1937,9.1979,9156.1939
2006-03-21 15:20:00,22.12,22.12,22.11,22.11,28007.181328545776,9.1979,9.1979,9.1937,9.1937,28007.1813
2006-03-21 15:25:00,22.14,22.17,22.13,22.14,51346.49910233392,9.2062,9.2186,9.202,9.2062,51346.4991
2006-03-21 15:30:00,22.14,22.17,22.14,22.16,21543.985637342907,9.2062,9.2186,9.2062,9.2145,21543.9856
2006-03-21 15:35:00,22.16,22.17,22.16,22.17,16517.055655296226,9.2145,9.2186,9.2145,9.2186,16517.0557
2006-03-21 15:40:00,22.17,22.24,22.17,22.24,33034.11131059245,9.2186,9.2478,9.2186,9.2478,33034.1113
2006-03-21 15:45:00,22.23,22.34,22.23,22.34,37522.44165170556,9.2436,9.2893,9.2436,9.2893,37522.4417
2006-03-21 15:50:00,22.34,22.34,22.28,22.29,52423.69838420107,9.2893,9.2893,9.2644,9.2685,52423.6984
2006-03-21 15:55:00,22.29,22.3,22.26,22.29,73608.61759425493,9.2685,9.2727,9.2561,9.2685,73608.6176
2006-03-22 09:30:00,22.23,22.26,22.22,22.22,6642.728904847396,9.2436,9.2561,9.2394,9.2394,6642.7289
2006-03-22 09:35:00,22.26,22.28,22.24,22.27,5924.596050269299,9.2561,9.2644,9.2478,9.2602,5924.5961
2006-03-22 09:40:00,22.28,22.31,22.27,22.27,3411.13105924596,9.2644,9.2769,9.2602,9.2602,3411.1311
2006-03-22 09:45:00,22.3,22.31,22.22,22.23,3770.197486535009,9.2727,9.2769,9.2394,9.2436,3770.1975
2006-03-22 09:50:00,22.25,22.26,22.25,22.25,4308.7971274685815,9.2519,9.2561,9.2519,9.2519,4308.7971
2006-03-22 09:55:00,22.25,22.27,22.25,22.26,3411.13105924596,9.2519,9.2602,9.2519,9.2561,3411.1311
2006-03-22 10:00:00,22.27,22.28,22.26,22.28,12567.324955116695,9.2602,9.2644,9.2561,9.2644,12567.325
2006-03-22 10:05:00,22.27,22.28,22.26,22.26,24236.98384201077,9.2602,9.2644,9.2561,9.2561,24236.9838
2006-03-22 10:10:00,22.25,22.26,22.24,22.26,3052.0646319569114,9.2519,9.2561,9.2478,9.2561,3052.0646
2006-03-22 10:15:00,22.26,22.28,22.26,22.26,8258.527827648113,9.2561,9.2644,9.2561,9.2561,8258.5278
2006-03-22 10:20:00,22.26,22.27,22.25,22.25,4667.86355475763,9.2561,9.2602,9.2519,9.2519,4667.8636
2006-03-22 10:25:00,22.22,22.27,22.22,22.24,10412.926391382403,9.2394,9.2602,9.2394,9.2478,10412.9264
2006-03-22 10:30:00,22.24,22.27,22.24,22.27,5565.529622980251,9.2478,9.2602,9.2478,9.2602,5565.5296
2006-03-22 10:35:00,22.27,22.27,22.24,22.24,6283.662477558348,9.2602,9.2602,9.2478,9.2478,6283.6625
2006-03-22 10:40:00,22.25,22.25,22.24,22.24,897.6660682226211,9.2519,9.2519,9.2478,9.2478,897.6661
2006-03-22 10:45:00,22.25,22.27,22.25,22.27,4667.86355475763,9.2519,9.2602,9.2519,9.2602,4667.8636
2006-03-22 10:50:00,22.27,22.27,22.24,22.24,3231.597845601436,9.2602,9.2602,9.2478,9.2478,3231.5978
2006-03-22 10:55:00,22.24,22.24,22.22,22.23,3052.0646319569114,9.2478,9.2478,9.2394,9.2436,3052.0646
2006-03-22 11:00:00,22.24,22.24,22.22,22.22,2872.531418312388,9.2478,9.2478,9.2394,9.2394,2872.5314
2006-03-22 11:05:00,22.22,22.23,22.22,22.22,11490.12567324955,9.2394,9.2436,9.2394,9.2394,11490.1257
2006-03-22 11:10:00,22.22,22.22,22.2,22.2,1795.3321364452422,9.2394,9.2394,9.2311,9.2311,1795.3321
2006-03-22 11:15:00,22.2,22.22,22.2,22.22,3231.597845601436,9.2311,9.2394,9.2311,9.2394,3231.5978
2006-03-22 11:20:00,22.22,22.22,22.2,22.2,3052.0646319569114,9.2394,9.2394,9.2311,9.2311,3052.0646
2006-03-22 11:25:00,22.21,22.21,22.19,22.2,5565.529622980251,9.2353,9.2353,9.227,9.2311,5565.5296
2006-03-22 11:30:00,22.21,22.21,22.2,22.2,2692.998204667864,9.2353,9.2353,9.2311,9.2311,2692.9982
2006-03-22 11:35:00,22.2,22.21,22.19,22.19,5745.062836624775,9.2311,9.2353,9.227,9.227,5745.0628
2006-03-22 11:40:00,22.19,22.21,22.19,22.21,1256.7324955116694,9.227,9.2353,9.227,9.2353,1256.7325
2006-03-22 11:45:00,22.21,22.22,22.2,22.22,4129.2639138240565,9.2353,9.2394,9.2311,9.2394,4129.2639
2006-03-22 11:50:00,22.24,22.24,22.21,22.22,1615.798922800718,9.2478,9.2478,9.2353,9.2394,1615.7989
2006-03-22 11:55:00,22.22,22.24,22.22,22.23,3590.6642728904844,9.2394,9.2478,9.2394,9.2436,3590.6643
2006-03-22 12:00:00,22.23,22.27,22.23,22.25,14721.723518850986,9.2436,9.2602,9.2436,9.2519,14721.7235
2006-03-22 12:05:00,22.27,22.27,22.25,22.26,5745.062836624775,9.2602,9.2602,9.2519,9.2561,5745.0628
2006-03-22 12:10:00,22.25,22.27,22.25,22.26,6104.129263913823,9.2519,9.2602,9.2519,9.2561,6104.1293
2006-03-22 12:15:00,22.27,22.27,22.25,22.27,2154.3985637342907,9.2602,9.2602,9.2519,9.2602,2154.3986
2006-03-22 12:20:00,22.27,22.27,22.25,22.25,897.6660682226211,9.2602,9.2602,9.2519,9.2519,897.6661
2006-03-22 12:25:00,22.24,22.24,22.24,22.24,1436.2657091561937,9.2478,9.2478,9.2478,9.2478,1436.2657
2006-03-22 12:30:00,22.22,22.26,22.22,22.25,5026.929982046678,9.2394,9.2561,9.2394,9.2519,5026.93
2006-03-22 12:35:00,22.24,22.25,22.24,22.24,2333.931777378815,9.2478,9.2519,9.2478,9.2478,2333.9318
2006-03-22 12:40:00,22.24,22.26,22.24,22.26,1974.8653500897665,9.2478,9.2561,9.2478,9.2561,1974.8654
2006-03-22 12:45:00,22.26,22.26,22.25,22.26,2513.464991023339,9.2561,9.2561,9.2519,9.2561,2513.465
2006-03-22 12:50:00,22.26,22.26,22.25,22.25,2513.464991023339,9.2561,9.2561,9.2519,9.2519,2513.465
2006-03-22 12:55:00,22.25,22.26,22.25,22.25,1256.7324955116694,9.2519,9.2561,9.2519,9.2519,1256.7325
2006-03-22 13:00:00,22.26,22.27,22.25,22.26,75942.54937163374,9.2561,9.2602,9.2519,9.2561,75942.5494
2006-03-22 13:05:00,22.26,22.28,22.26,22.27,38958.70736086175,9.2561,9.2644,9.2561,9.2602,38958.7074
2006-03-22 13:10:00,22.25,22.28,22.25,22.28,62477.55834829443,9.2519,9.2644,9.2519,9.2644,62477.5583
2006-03-22 13:15:00,22.29,22.29,22.27,22.28,5745.062836624775,9.2685,9.2685,9.2602,9.2644,5745.0628
2006-03-22 13:20:00,22.27,22.28,22.27,22.28,1436.2657091561937,9.2602,9.2644,9.2602,9.2644,1436.2657
2006-03-22 13:25:00,22.27,22.28,22.26,22.27,1436.2657091561937,9.2602,9.2644,9.2561,9.2602,1436.2657
2006-03-22 13:30:00,22.27,22.29,22.27,22.29,5565.529622980251,9.2602,9.2685,9.2602,9.2685,5565.5296
2006-03-22 13:35:00,22.29,22.29,22.28,22.28,538.5996409335727,9.2685,9.2685,9.2644,9.2644,538.5996
2006-03-22 13:40:00,22.29,22.29,22.28,22.29,718.1328545780968,9.2685,9.2685,9.2644,9.2685,718.1329
2006-03-22 13:45:00,22.27,22.34,22.27,22.34,6642.728904847396,9.2602,9.2893,9.2602,9.2893,6642.7289
2006-03-22 13:50:00,22.34,22.36,22.34,22.36,2872.531418312388,9.2893,9.2977,9.2893,9.2977,2872.5314
2006-03-22 13:55:00,22.36,22.4,22.35,22.4,4129.2639138240565,9.2977,9.3143,9.2935,9.3143,4129.2639
2006-03-22 14:00:00,22.4,22.45,22.4,22.45,4488.3303411131055,9.3143,9.3351,9.3143,9.3351,4488.3303
2006-03-22 14:05:00,22.46,22.46,22.41,22.41,4308.7971274685815,9.3392,9.3392,9.3184,9.3184,4308.7971
2006-03-22 14:10:00,22.42,22.42,22.39,22.39,3411.13105924596,9.3226,9.3226,9.3101,9.3101,3411.1311
2006-03-22 14:15:00,22.39,22.41,22.39,22.4,3949.730700179533,9.3101,9.3184,9.3101,9.3143,3949.7307
2006-03-22 14:20:00,22.4,22.4,22.39,22.39,2872.531418312388,9.3143,9.3143,9.3101,9.3101,2872.5314
2006-03-22 14:25:00,22.39,22.39,22.39,22.39,1256.7324955116694,9.3101,9.3101,9.3101,9.3101,1256.7325
2006-03-22 14:30:00,22.39,22.39,22.31,22.31,3411.13105924596,9.3101,9.3101,9.2769,9.2769,3411.1311
2006-03-22 14:35:00,22.32,22.32,22.31,22.32,3052.0646319569114,9.281,9.281,9.2769,9.281,3052.0646
2006-03-22 14:40:00,22.32,22.32,22.32,22.32,897.6660682226211,9.281,9.281,9.281,9.281,897.6661
2006-03-22 14:45:00,22.32,22.32,22.32,22.32,897.6660682226211,9.281,9.281,9.281,9.281,897.6661
2006-03-22 14:50:00,22.32,22.35,22.31,22.35,7899.461400359065,9.281,9.2935,9.2769,9.2935,7899.4614
2006-03-22 14:55:00,22.33,22.33,22.32,22.32,897.6660682226211,9.2852,9.2852,9.281,9.281,897.6661
2006-03-22 15:00:00,22.32,22.33,22.32,22.32,11310.592459605024,9.281,9.2852,9.281,9.281,11310.5925
2006-03-22 15:05:00,22.31,22.31,22.29,22.29,3231.597845601436,9.2769,9.2769,9.2685,9.2685,3231.5978
2006-03-22 15:10:00,22.3,22.31,22.3,22.31,3590.6642728904844,9.2727,9.2769,9.2727,9.2769,3590.6643
2006-03-22 15:15:00,22.31,22.36,22.31,22.36,9335.72710951526,9.2769,9.2977,9.2769,9.2977,9335.7271
2006-03-22 15:20:00,22.34,22.36,22.34,22.36,718.1328545780968,9.2893,9.2977,9.2893,9.2977,718.1329
2006-03-22 15:25:00,22.34,22.38,22.34,22.35,3052.0646319569114,9.2893,9.306,9.2893,9.2935,3052.0646
2006-03-22 15:30:00,22.35,22.39,22.33,22.34,4129.2639138240565,9.2935,9.3101,9.2852,9.2893,4129.2639
2006-03-22 15:35:00,22.33,22.34,22.29,22.34,8438.061041292638,9.2852,9.2893,9.2685,9.2893,8438.061
2006-03-22 15:40:00,22.34,22.36,22.32,22.36,9156.193895870734,9.2893,9.2977,9.281,9.2977,9156.1939
2006-03-22 15:45:00,22.35,22.36,22.31,22.31,7001.795332136444,9.2935,9.2977,9.2769,9.2769,7001.7953
2006-03-22 15:50:00,22.31,22.34,22.31,22.33,8438.061041292638,9.2769,9.2893,9.2769,9.2852,8438.061
2006-03-22 15:55:00,22.34,22.34,22.31,22.33,11849.192100538598,9.2893,9.2893,9.2769,9.2852,11849.1921
2006-03-23 09:35:00,22.37,22.37,22.28,22.28,13105.924596050269,9.3018,9.3018,9.2644,9.2644,13105.9246
2006-03-23 09:40:00,22.24,22.3,22.22,22.3,12208.258527827646,9.2478,9.2727,9.2394,9.2727,12208.2585
2006-03-23 09:45:00,22.28,22.31,22.25,22.29,6283.662477558348,9.2644,9.2769,9.2519,9.2685,6283.6625
2006-03-23 09:50:00,22.3,22.3,22.25,22.26,11849.192100538598,9.2727,9.2727,9.2519,9.2561,11849.1921
2006-03-23 09:55:00,22.26,22.29,22.26,22.28,5385.996409335727,9.2561,9.2685,9.2561,9.2644,5385.9964
2006-03-23 10:00:00,22.28,22.28,22.28,22.28,2154.3985637342907,9.2644,9.2644,9.2644,9.2644,2154.3986
2006-03-23 10:05:00,22.29,22.29,22.28,22.29,3052.0646319569114,9.2685,9.2685,9.2644,9.2685,3052.0646
2006-03-23 10:10:00,22.28,22.29,22.25,22.27,7719.928186714541,9.2644,9.2685,9.2519,9.2602,7719.9282
2006-03-23 10:15:00,22.25,22.28,22.25,22.28,538.5996409335727,9.2519,9.2644,9.2519,9.2644,538.5996
2006-03-23 10:20:00,22.25,22.28,22.25,22.26,1974.8653500897665,9.2519,9.2644,9.2519,9.2561,1974.8654
2006-03-23 10:25:00,22.26,22.26,22.24,22.24,3052.0646319569114,9.2561,9.2561,9.2478,9.2478,3052.0646
2006-03-23 10:30:00,22.25,22.25,22.22,22.22,3949.730700179533,9.2519,9.2519,9.2394,9.2394,3949.7307
2006-03-23 10:35:00,22.23,22.23,22.2,22.22,5206.463195691202,9.2436,9.2436,9.2311,9.2394,5206.4632
2006-03-23 10:40:00,22.22,22.24,22.22,22.24,1256.7324955116694,9.2394,9.2478,9.2394,9.2478,1256.7325
2006-03-23 10:45:00,22.22,22.22,22.19,22.21,1974.8653500897665,9.2394,9.2394,9.227,9.2353,1974.8654
2006-03-23 10:50:00,22.2,22.2,22.18,22.18,1795.3321364452422,9.2311,9.2311,9.2228,9.2228,1795.3321
2006-03-23 10:55:00,22.19,22.19,22.19,22.19,2513.464991023339,9.227,9.227,9.227,9.227,2513.465
2006-03-23 11:00:00,22.18,22.18,22.17,22.17,7719.928186714541,9.2228,9.2228,9.2186,9.2186,7719.9282
2006-03-23 11:05:00,22.17,22.22,22.17,22.22,6104.129263913823,9.2186,9.2394,9.2186,9.2394,6104.1293
2006-03-23 11:10:00,22.21,22.25,22.21,22.25,2333.931777378815,9.2353,9.2519,9.2353,9.2519,2333.9318
2006-03-23 11:15:00,22.26,22.26,22.22,22.22,6642.728904847396,9.2561,9.2561,9.2394,9.2394,6642.7289
2006-03-23 11:20:00,22.23,22.24,22.22,22.24,4308.7971274685815,9.2436,9.2478,9.2394,9.2478,4308.7971
2006-03-23 11:25:00,22.24,22.24,22.24,22.24,0.0,9.2478,9.2478,9.2478,9.2478,0.0
2006-03-23 11:30:00,22.25,22.27,22.22,22.22,8078.994614003589,9.2519,9.2602,9.2394,9.2394,8078.9946
2006-03-23 11:35:00,22.22,22.24,22.22,22.24,5924.596050269299,9.2394,9.2478,9.2394,9.2478,5924.5961
2006-03-23 11:40:00,22.24,22.26,22.24,22.24,12567.324955116695,9.2478,9.2561,9.2478,9.2478,12567.325
2006-03-23 11:45:00,22.24,22.25,22.24,22.25,4667.86355475763,9.2478,9.2519,9.2478,9.2519,4667.8636
2006-03-23 11:50:00,22.25,22.25,22.25,22.25,1436.2657091561937,9.2519,9.2519,9.2519,9.2519,1436.2657
2006-03-23 11:55:00,22.27,22.28,22.24,22.28,37881.50807899461,9.2602,9.2644,9.2478,9.2644,37881.5081
2006-03-23 12:00:00,22.28,22.3,22.27,22.27,31059.24596050269,9.2644,9.2727,9.2602,9.2602,31059.246
2006-03-23 12:05:00,22.26,22.28,22.26,22.27,38958.70736086175,9.2561,9.2644,9.2561,9.2602,38958.7074
2006-03-23 12:10:00,22.28,22.28,22.27,22.28,13464.991023339317,9.2644,9.2644,9.2602,9.2644,13464.991
2006-03-23 12:15:00,22.28,22.28,22.28,22.28,359.0664272890484,9.2644,9.2644,9.2644,9.2644,359.0664
2006-03-23 12:20:00,22.25,22.27,22.25,22.26,718.1328545780968,9.2519,9.2602,9.2519,9.2561,718.1329
2006-03-23 12:25:00,22.27,22.27,22.26,22.26,2154.3985637342907,9.2602,9.2602,9.2561,9.2561,2154.3986
2006-03-23 12:30:00,22.26,22.26,22.26,22.26,0.0,9.2561,9.2561,9.2561,9.2561,0.0
2006-03-23 12:35:00,22.26,22.28,22.26,22.28,5924.596050269299,9.2561,9.2644,9.2561,9.2644,5924.5961
2006-03-23 12:40:00,22.28,22.28,22.27,22.28,19030.520646319565,9.2644,9.2644,9.2602,9.2644,19030.5206
2006-03-23 12:45:00,22.28,22.29,22.27,22.29,4667.86355475763,9.2644,9.2685,9.2602,9.2685,4667.8636
2006-03-23 12:50:00,22.29,22.29,22.26,22.26,2692.998204667864,9.2685,9.2685,9.2561,9.2561,2692.9982
2006-03-23 12:55:00,22.26,22.29,22.26,22.28,17235.188509874326,9.2561,9.2685,9.2561,9.2644,17235.1885
2006-03-23 13:00:00,22.28,22.28,22.28,22.28,3770.197486535009,9.2644,9.2644,9.2644,9.2644,3770.1975
2006-03-23 13:05:00,22.27,22.27,22.25,22.27,1615.798922800718,9.2602,9.2602,9.2519,9.2602,1615.7989
2006-03-23 13:10:00,22.26,22.27,22.26,22.27,897.6660682226211,9.2561,9.2602,9.2561,9.2602,897.6661
2006-03-23 13:15:00,22.27,22.28,22.27,22.27,34111.3105924596,9.2602,9.2644,9.2602,9.2602,34111.3106
2006-03-23 13:20:00,22.28,22.28,22.27,22.27,3411.13105924596,9.2644,9.2644,9.2602,9.2602,3411.1311
2006-03-23 13:25:00,22.29,22.29,22.27,22.27,3052.0646319569114,9.2685,9.2685,9.2602,9.2602,3052.0646
2006-03-23 13:30:00,22.27,22.28,22.27,22.27,3770.197486535009,9.2602,9.2644,9.2602,9.2602,3770.1975
2006-03-23 13:35:00,22.27,22.28,22.27,22.28,5565.529622980251,9.2602,9.2644,9.2602,9.2644,5565.5296
2006-03-23 13:40:00,22.28,22.28,22.25,22.25,3231.597845601436,9.2644,9.2644,9.2519,9.2519,3231.5978
2006-03-23 13:45:00,22.25,22.25,22.25,22.25,179.5332136445242,9.2519,9.2519,9.2519,9.2519,179.5332
2006-03-23 13:50:00,22.25,22.25,22.25,22.25,0.0,9.2519,9.2519,9.2519,9.2519,0.0
2006-03-23 13:55:00,22.25,22.27,22.25,22.27,1256.7324955116694,9.2519,9.2602,9.2519,9.2602,1256.7325
2006-03-23 14:00:00,22.25,22.28,22.25,22.25,24236.98384201077,9.2519,9.2644,9.2519,9.2519,24236.9838
2006-03-23 14:05:00,22.25,22.25,22.22,22.22,1436.2657091561937,9.2519,9.2519,9.2394,9.2394,1436.2657
2006-03-23 14:10:00,22.24,22.25,22.23,22.24,2692.998204667864,9.2478,9.2519,9.2436,9.2478,2692.9982
2006-03-23 14:15:00,22.24,22.24,22.2,22.2,3231.597845601436,9.2478,9.2478,9.2311,9.2311,3231.5978
2006-03-23 14:20:00,22.21,22.24,22.21,22.23,5026.929982046678,9.2353,9.2478,9.2353,9.2436,5026.93
2006-03-23 14:25:00,22.23,22.24,22.22,22.22,5206.463195691202,9.2436,9.2478,9.2394,9.2394,5206.4632
2006-03-23 14:30:00,22.21,22.24,22.21,22.23,2333.931777378815,9.2353,9.2478,9.2353,9.2436,2333.9318
2006-03-23 14:35:00,22.23,22.26,22.23,22.25,2513.464991023339,9.2436,9.2561,9.2436,9.2519,2513.465
2006-03-23 14:40:00,22.25,22.25,22.23,22.24,4847.396768402154,9.2519,9.2519,9.2436,9.2478,4847.3968
2006-03-23 14:45:00,22.24,22.24,22.24,22.24,179.5332136445242,9.2478,9.2478,9.2478,9.2478,179.5332
2006-03-23 14:50:00,22.24,22.24,22.23,22.23,2872.531418312388,9.2478,9.2478,9.2436,9.2436,2872.5314
2006-03-23 14:55:00,22.23,22.24,22.22,22.23,5745.062836624775,9.2436,9.2478,9.2394,9.2436,5745.0628
2006-03-23 15:00:00,22.23,22.23,22.22,22.22,11131.0592459605,9.2436,9.2436,9.2394,9.2394,11131.0592
2006-03-23 15:05:00,22.25,22.26,22.25,22.26,1436.2657091561937,9.2519,9.2561,9.2519,9.2561,1436.2657
2006-03-23 15:10:00,22.26,22.26,22.26,22.26,5565.529622980251,9.2561,9.2561,9.2561,9.2561,5565.5296
2006-03-23 15:15:00,22.26,22.26,22.26,22.26,2333.931777378815,9.2561,9.2561,9.2561,9.2561,2333.9318
2006-03-23 15:20:00,22.26,22.26,22.26,22.26,3231.597845601436,9.2561,9.2561,9.2561,9.2561,3231.5978
2006-03-23 15:25:00,22.26,22.27,22.26,22.27,7360.861759425493,9.2561,9.2602,9.2561,9.2602,7360.8618
2006-03-23 15:30:00,22.26,22.28,22.25,22.28,30341.1131059246,9.2561,9.2644,9.2519,9.2644,30341.1131
2006-03-23 15:35:00,22.28,22.28,22.27,22.28,11669.658886894074,9.2644,9.2644,9.2602,9.2644,11669.6589
2006-03-23 15:40:00,22.28,22.29,22.27,22.29,18671.45421903052,9.2644,9.2685,9.2602,9.2685,18671.4542
2006-03-23 15:45:00,22.29,22.3,22.28,22.29,7360.861759425493,9.2685,9.2727,9.2644,9.2685,7360.8618
2006-03-23 15:50:00,22.29,22.29,22.27,22.28,11849.192100538598,9.2685,9.2685,9.2602,9.2644,11849.1921
2006-03-23 15:55:00,22.28,22.28,22.25,22.26,9335.72710951526,9.2644,9.2644,9.2519,9.2561,9335.7271
2006-03-24 09:30:00,22.28,22.28,22.26,22.28,5385.996409335727,9.2644,9.2644,9.2561,9.2644,5385.9964
2006-03-24 09:35:00,22.28,22.31,22.27,22.28,2513.464991023339,9.2644,9.2769,9.2602,9.2644,2513.465
2006-03-24 09:40:00,22.28,22.3,22.22,22.22,5026.929982046678,9.2644,9.2727,9.2394,9.2394,5026.93
2006-03-24 09:45:00,22.23,22.27,22.23,22.27,2872.531418312388,9.2436,9.2602,9.2436,9.2602,2872.5314
2006-03-24 09:50:00,22.28,22.28,22.27,22.27,2333.931777378815,9.2644,9.2644,9.2602,9.2602,2333.9318
2006-03-24 09:55:00,22.27,22.27,22.27,22.27,1077.1992818671454,9.2602,9.2602,9.2602,9.2602,1077.1993
2006-03-24 10:00:00,22.28,22.31,22.27,22.27,4847.396768402154,9.2644,9.2769,9.2602,9.2602,4847.3968
2006-03-24 10:05:00,22.27,22.28,22.25,22.26,2692.998204667864,9.2602,9.2644,9.2519,9.2561,2692.9982
2006-03-24 10:10:00,22.26,22.28,22.25,22.25,3052.0646319569114,9.2561,9.2644,9.2519,9.2519,3052.0646
2006-03-24 10:15:00,22.25,22.27,22.21,22.21,10053.859964093355,9.2519,9.2602,9.2353,9.2353,10053.86
2006-03-24 10:20:00,22.22,22.27,22.21,22.21,4667.86355475763,9.2394,9.2602,9.2353,9.2353,4667.8636
2006-03-24 10:25:00,22.24,22.27,22.22,22.25,9694.793536804307,9.2478,9.2602,9.2394,9.2519,9694.7935
2006-03-24 10:30:00,22.27,22.28,22.24,22.24,4308.7971274685815,9.2602,9.2644,9.2478,9.2478,4308.7971
2006-03-24 10:35:00,22.26,22.27,22.26,22.27,5026.929982046678,9.2561,9.2602,9.2561,9.2602,5026.93
2006-03-24 10:40:00,22.27,22.28,22.27,22.28,14362.657091561938,9.2602,9.2644,9.2602,9.2644,14362.6571
2006-03-24 10:45:00,22.28,22.32,22.28,22.31,3411.13105924596,9.2644,9.281,9.2644,9.2769,3411.1311
2006-03-24 10:50:00,22.3,22.3,22.29,22.29,1615.798922800718,9.2727,9.2727,9.2685,9.2685,1615.7989
2006-03-24 10:55:00,22.29,22.29,22.27,22.27,1256.7324955116694,9.2685,9.2685,9.2602,9.2602,1256.7325
2006-03-24 11:00:00,22.26,22.28,22.26,22.27,2333.931777378815,9.2561,9.2644,9.2561,9.2602,2333.9318
2006-03-24 11:05:00,22.26,22.29,22.22,22.24,3949.730700179533,9.2561,9.2685,9.2394,9.2478,3949.7307
2006-03-24 11:10:00,22.24,22.25,22.22,22.25,1077.1992818671454,9.2478,9.2519,9.2394,9.2519,1077.1993
2006-03-24 11:15:00,22.25,22.26,22.24,22.24,1077.1992818671454,9.2519,9.2561,9.2478,9.2478,1077.1993
2006-03-24 11:20:00,22.26,22.26,22.22,22.23,2872.531418312388,9.2561,9.2561,9.2394,9.2436,2872.5314
2006-03-24 11:25:00,22.23,22.27,22.23,22.26,7001.795332136444,9.2436,9.2602,9.2436,9.2561,7001.7953
2006-03-24 11:30:00,22.26,22.26,22.2,22.22,6642.728904847396,9.2561,9.2561,9.2311,9.2394,6642.7289
2006-03-24 11:35:00,22.21,22.22,22.2,22.22,4488.3303411131055,9.2353,9.2394,9.2311,9.2394,4488.3303
2006-03-24 11:40:00,22.22,22.22,22.19,22.21,2692.998204667864,9.2394,9.2394,9.227,9.2353,2692.9982
2006-03-24 11:45:00,22.23,22.26,22.21,22.21,1795.3321364452422,9.2436,9.2561,9.2353,9.2353,1795.3321
2006-03-24 11:50:00,22.26,22.26,22.25,22.25,718.1328545780968,9.2561,9.2561,9.2519,9.2519,718.1329
2006-03-24 11:55:00,22.26,22.26,22.24,22.25,1436.2657091561937,9.2561,9.2561,9.2478,9.2519,1436.2657
2006-03-24 12:00:00,22.25,22.25,22.24,22.24,10771.992818671451,9.2519,9.2519,9.2478,9.2478,10771.9928
2006-03-24 12:05:00,22.24,22.24,22.22,22.24,3411.13105924596,9.2478,9.2478,9.2394,9.2478,3411.1311
2006-03-24 12:10:00,22.27,22.27,22.21,22.21,7181.328545780969,9.2602,9.2602,9.2353,9.2353,7181.3285
2006-03-24 12:15:00,22.23,22.23,22.22,22.23,3770.197486535009,9.2436,9.2436,9.2394,9.2436,3770.1975
2006-03-24 12:20:00,22.22,22.22,22.21,22.21,2333.931777378815,9.2394,9.2394,9.2353,9.2353,2333.9318
2006-03-24 12:25:00,22.21,22.26,22.21,22.26,13105.924596050269,9.2353,9.2561,9.2353,9.2561,13105.9246
2006-03-24 12:30:00,22.26,22.26,22.25,22.26,9694.793536804307,9.2561,9.2561,9.2519,9.2561,9694.7935
2006-03-24 12:35:00,22.26,22.26,22.25,22.25,26211.849192100533,9.2561,9.2561,9.2519,9.2519,26211.8492
2006-03-24 12:40:00,22.26,22.26,22.25,22.26,31059.24596050269,9.2561,9.2561,9.2519,9.2561,31059.246
2006-03-24 12:45:00,22.27,22.27,22.26,22.26,1615.798922800718,9.2602,9.2602,9.2561,9.2561,1615.7989
2006-03-24 12:50:00,22.26,22.28,22.26,22.26,57450.62836624775,9.2561,9.2644,9.2561,9.2561,57450.6284
2006-03-24 12:55:00,22.26,22.27,22.26,22.27,5565.529622980251,9.2561,9.2602,9.2561,9.2602,5565.5296
2006-03-24 13:00:00,22.28,22.28,22.28,22.28,1077.1992818671454,9.2644,9.2644,9.2644,9.2644,1077.1993
2006-03-24 13:05:00,22.27,22.31,22.27,22.31,26929.98204667864,9.2602,9.2769,9.2602,9.2769,26929.982
2006-03-24 13:10:00,22.28,22.29,22.28,22.29,18312.38779174147,9.2644,9.2685,9.2644,9.2685,18312.3878
2006-03-24 13:15:00,22.28,22.29,22.28,22.29,22262.118491921003,9.2644,9.2685,9.2644,9.2685,22262.1185
2006-03-24 13:20:00,22.28,22.29,22.28,22.28,11490.12567324955,9.2644,9.2685,9.2644,9.2644,11490.1257
2006-03-24 13:25:00,22.28,22.3,22.28,22.29,1256.7324955116694,9.2644,9.2727,9.2644,9.2685,1256.7325
2006-03-24 13:30:00,22.28,22.3,22.28,22.28,718.1328545780968,9.2644,9.2727,9.2644,9.2644,718.1329
2006-03-24 13:35:00,22.29,22.3,22.29,22.3,2513.464991023339,9.2685,9.2727,9.2685,9.2727,2513.465
2006-03-24 13:40:00,22.28,22.3,22.28,22.28,1077.1992818671454,9.2644,9.2727,9.2644,9.2644,1077.1993
2006-03-24 13:45:00,22.28,22.3,22.28,22.28,1974.8653500897665,9.2644,9.2727,9.2644,9.2644,1974.8654
2006-03-24 13:50:00,22.28,22.3,22.28,22.29,1795.3321364452422,9.2644,9.2727,9.2644,9.2685,1795.3321
2006-03-24 13:55:00,22.29,22.3,22.29,22.3,4129.2639138240565,9.2685,9.2727,9.2685,9.2727,4129.2639
2006-03-24 14:00:00,22.3,22.3,22.29,22.29,10771.992818671451,9.2727,9.2727,9.2685,9.2685,10771.9928
2006-03-24 14:05:00,22.31,22.31,22.29,22.29,2692.998204667864,9.2769,9.2769,9.2685,9.2685,2692.9982
2006-03-24 14:10:00,22.28,22.3,22.28,22.3,7899.461400359065,9.2644,9.2727,9.2644,9.2727,7899.4614
2006-03-24 14:15:00,22.29,22.3,22.28,22.28,1974.8653500897665,9.2685,9.2727,9.2644,9.2644,1974.8654
2006-03-24 14:20:00,22.28,22.28,22.28,22.28,2872.531418312388,9.2644,9.2644,9.2644,9.2644,2872.5314
2006-03-24 14:25:00,22.28,22.29,22.28,22.29,1974.8653500897665,9.2644,9.2685,9.2644,9.2685,1974.8654
2006-03-24 14:30:00,22.29,22.29,22.28,22.28,3770.197486535009,9.2685,9.2685,9.2644,9.2644,3770.1975
2006-03-24 14:35:00,22.28,22.29,22.28,22.29,2154.3985637342907,9.2644,9.2685,9.2644,9.2685,2154.3986
2006-03-24 14:40:00,22.29,22.3,22.29,22.3,1795.3321364452422,9.2685,9.2727,9.2685,9.2727,1795.3321
2006-03-24 14:45:00,22.29,22.3,22.29,22.3,5565.529622980251,9.2685,9.2727,9.2685,9.2727,5565.5296
2006-03-24 14:50:00,22.3,22.33,22.29,22.31,54937.16337522441,9.2727,9.2852,9.2685,9.2769,54937.1634
2006-03-24 14:55:00,22.31,22.32,22.31,22.31,4488.3303411131055,9.2769,9.281,9.2769,9.2769,4488.3303
2006-03-24 15:00:00,22.33,22.33,22.31,22.31,4308.7971274685815,9.2852,9.2852,9.2769,9.2769,4308.7971
2006-03-24 15:05:00,22.31,22.32,22.31,22.31,8258.527827648113,9.2769,9.281,9.2769,9.2769,8258.5278
2006-03-24 15:10:00,22.31,22.34,22.31,22.32,2154.3985637342907,9.2769,9.2893,9.2769,9.281,2154.3986
2006-03-24 15:15:00,22.33,22.34,22.32,22.32,5026.929982046678,9.2852,9.2893,9.281,9.281,5026.93
2006-03-24 15:20:00,22.32,22.34,22.31,22.34,2872.531418312388,9.281,9.2893,9.2769,9.2893,2872.5314
2006-03-24 15:25:00,22.33,22.34,22.32,22.32,12028.725314183122,9.2852,9.2893,9.281,9.281,12028.7253
2006-03-24 15:30:00,22.34,22.34,22.31,22.31,19928.186714542186,9.2893,9.2893,9.2769,9.2769,19928.1867
2006-03-24 15:35:00,22.31,22.31,22.31,22.31,24775.58348294434,9.2769,9.2769,9.2769,9.2769,24775.5835
2006-03-24 15:40:00,22.31,22.31,22.31,22.31,61759.42549371633,9.2769,9.2769,9.2769,9.2769,61759.4255
2006-03-24 15:45:00,22.31,22.35,22.31,22.31,19569.12028725314,9.2769,9.2935,9.2769,9.2769,19569.1203
2006-03-24 15:50:00,22.31,22.31,22.31,22.31,35727.10951526032,9.2769,9.2769,9.2769,9.2769,35727.1095
2006-03-24 15:55:00,22.31,22.31,22.31,22.31,45242.3698384201,9.2769,9.2769,9.2769,9.2769,45242.3698
2006-03-27 09:30:00,22.25,22.28,22.11,22.28,115619.3895870736,9.2519,9.2644,9.1937,9.2644,115619.3896
2006-03-27 09:35:00,22.22,22.29,22.2,22.22,10412.926391382403,9.2394,9.2685,9.2311,9.2394,10412.9264
2006-03-27 09:40:00,22.24,22.27,22.17,22.17,95152.60323159784,9.2478,9.2602,9.2186,9.2186,95152.6032
2006-03-27 09:45:00,22.16,22.21,22.14,22.21,4847.396768402154,9.2145,9.2353,9.2062,9.2353,4847.3968
2006-03-27 09:50:00,22.21,22.24,22.18,22.18,4667.86355475763,9.2353,9.2478,9.2228,9.2228,4667.8636
2006-03-27 09:55:00,22.22,22.22,22.19,22.2,2872.531418312388,9.2394,9.2394,9.227,9.2311,2872.5314
2006-03-27 10:00:00,22.19,22.2,22.16,22.16,5385.996409335727,9.227,9.2311,9.2145,9.2145,5385.9964
2006-03-27 10:05:00,22.17,22.19,22.16,22.19,5206.463195691202,9.2186,9.227,9.2145,9.227,5206.4632
2006-03-27 10:10:00,22.19,22.19,22.11,22.15,7899.461400359065,9.227,9.227,9.1937,9.2103,7899.4614
2006-03-27 10:15:00,22.15,22.16,22.14,22.16,7181.328545780969,9.2103,9.2145,9.2062,9.2145,7181.3285
2006-03-27 10:20:00,22.16,22.2,22.14,22.14,4847.396768402154,9.2145,9.2311,9.2062,9.2062,4847.3968
2006-03-27 10:25:00,22.11,22.17,22.11,22.16,5026.929982046678,9.1937,9.2186,9.1937,9.2145,5026.93
2006-03-27 10:30:00,22.15,22.15,22.12,22.14,8976.660682226211,9.2103,9.2103,9.1979,9.2062,8976.6607
2006-03-27 10:35:00,22.14,22.15,22.13,22.14,4308.7971274685815,9.2062,9.2103,9.202,9.2062,4308.7971
2006-03-27 10:40:00,22.15,22.15,22.14,22.15,3231.597845601436,9.2103,9.2103,9.2062,9.2103,3231.5978
2006-03-27 10:45:00,22.15,22.15,22.11,22.15,6283.662477558348,9.2103,9.2103,9.1937,9.2103,6283.6625
2006-03-27 10:50:00,22.14,22.16,22.14,22.14,4129.2639138240565,9.2062,9.2145,9.2062,9.2062,4129.2639
2006-03-27 10:55:00,22.14,22.15,22.12,22.12,4488.3303411131055,9.2062,9.2103,9.1979,9.1979,4488.3303
2006-03-27 11:00:00,22.14,22.15,22.11,22.11,9335.72710951526,9.2062,9.2103,9.1937,9.1937,9335.7271
2006-03-27 11:05:00,22.11,22.11,22.07,22.09,7899.461400359065,9.1937,9.1937,9.1771,9.1854,7899.4614
2006-03-27 11:10:00,22.1,22.1,22.07,22.1,5385.996409335727,9.1895,9.1895,9.1771,9.1895,5385.9964
2006-03-27 11:15:00,22.11,22.11,22.1,22.1,1615.798922800718,9.1937,9.1937,9.1895,9.1895,1615.7989
2006-03-27 11:20:00,22.1,22.11,22.1,22.1,3590.6642728904844,9.1895,9.1937,9.1895,9.1895,3590.6643
2006-03-27 11:25:00,22.1,22.1,22.09,22.1,1974.8653500897665,9.1895,9.1895,9.1854,9.1895,1974.8654
2006-03-27 11:30:00,22.09,22.1,22.09,22.1,5026.929982046678,9.1854,9.1895,9.1854,9.1895,5026.93
2006-03-27 11:35:00,22.1,22.11,22.1,22.1,1615.798922800718,9.1895,9.1937,9.1895,9.1895,1615.7989
2006-03-27 11:40:00,22.1,22.11,22.1,22.11,2333.931777378815,9.1895,9.1937,9.1895,9.1937,2333.9318
2006-03-27 11:45:00,22.1,22.11,22.09,22.1,3411.13105924596,9.1895,9.1937,9.1854,9.1895,3411.1311
2006-03-27 11:50:00,22.1,22.1,22.06,22.1,9694.793536804307,9.1895,9.1895,9.1729,9.1895,9694.7935
2006-03-27 11:55:00,22.1,22.1,22.09,22.1,3590.6642728904844,9.1895,9.1895,9.1854,9.1895,3590.6643
2006-03-27 12:00:00,22.11,22.11,22.08,22.1,5206.463195691202,9.1937,9.1937,9.1812,9.1895,5206.4632
2006-03-27 12:05:00,22.09,22.1,22.09,22.1,8258.527827648113,9.1854,9.1895,9.1854,9.1895,8258.5278
2006-03-27 12:10:00,22.09,22.1,22.07,22.1,8078.994614003589,9.1854,9.1895,9.1771,9.1895,8078.9946
2006-03-27 12:15:00,22.09,22.11,22.09,22.09,2513.464991023339,9.1854,9.1937,9.1854,9.1854,2513.465
2006-03-27 12:20:00,22.1,22.11,22.08,22.11,12387.79174147217,9.1895,9.1937,9.1812,9.1937,12387.7917
2006-03-27 12:25:00,22.11,22.11,22.09,22.09,3052.0646319569114,9.1937,9.1937,9.1854,9.1854,3052.0646
2006-03-27 12:30:00,22.1,22.11,22.09,22.11,3590.6642728904844,9.1895,9.1937,9.1854,9.1937,3590.6643
2006-03-27 12:35:00,22.1,22.1,22.09,22.1,5924.596050269299,9.1895,9.1895,9.1854,9.1895,5924.5961
2006-03-27 12:40:00,22.1,22.12,22.1,22.11,2872.531418312388,9.1895,9.1979,9.1895,9.1937,2872.5314
2006-03-27 12:45:00,22.12,22.12,22.1,22.11,4129.2639138240565,9.1979,9.1979,9.1895,9.1937,4129.2639
2006-03-27 12:50:00,22.1,22.1,22.09,22.09,3770.197486535009,9.1895,9.1895,9.1854,9.1854,3770.1975
2006-03-27 12:55:00,22.1,22.11,22.09,22.11,4129.2639138240565,9.1895,9.1937,9.1854,9.1937,4129.2639
2006-03-27 13:00:00,22.09,22.14,22.09,22.14,2513.464991023339,9.1854,9.2062,9.1854,9.2062,2513.465
2006-03-27 13:05:00,22.12,22.14,22.11,22.11,3770.197486535009,9.1979,9.2062,9.1937,9.1937,3770.1975
2006-03-27 13:10:00,22.1,22.11,22.1,22.1,3590.6642728904844,9.1895,9.1937,9.1895,9.1895,3590.6643
2006-03-27 13:15:00,22.1,22.1,22.09,22.1,5565.529622980251,9.1895,9.1895,9.1854,9.1895,5565.5296
2006-03-27 13:20:00,22.1,22.11,22.09,22.1,3770.197486535009,9.1895,9.1937,9.1854,9.1895,3770.1975
2006-03-27 13:25:00,22.09,22.1,22.05,22.06,11849.192100538598,9.1854,9.1895,9.1687,9.1729,11849.1921
2006-03-27 13:30:00,22.05,22.06,22.03,22.05,4667.86355475763,9.1687,9.1729,9.1604,9.1687,4667.8636
2006-03-27 13:35:00,22.05,22.08,22.02,22.03,13824.057450628365,9.1687,9.1812,9.1563,9.1604,13824.0575
2006-03-27 13:40:00,22.03,22.03,22.02,22.02,12567.324955116695,9.1604,9.1604,9.1563,9.1563,12567.325
2006-03-27 13:45:00,22.01,22.04,22.01,22.03,9515.260323159782,9.1521,9.1646,9.1521,9.1604,9515.2603
2006-03-27 13:50:00,22.03,22.09,22.02,22.09,28186.7145421903,9.1604,9.1854,9.1563,9.1854,28186.7145
2006-03-27 13:55:00,22.08,22.17,22.05,22.06,8438.061041292638,9.1812,9.2186,9.1687,9.1729,8438.061
2006-03-27 14:00:00,22.04,22.07,22.04,22.05,6283.662477558348,9.1646,9.1771,9.1646,9.1687,6283.6625
2006-03-27 14:05:00,22.03,22.04,22.03,22.04,3052.0646319569114,9.1604,9.1646,9.1604,9.1646,3052.0646
2006-03-27 14:10:00,22.03,22.07,22.03,22.06,13644.52423698384,9.1604,9.1771,9.1604,9.1729,13644.5242
2006-03-27 14:15:00,22.05,22.09,22.03,22.09,13285.457809694792,9.1687,9.1854,9.1604,9.1854,13285.4578
2006-03-27 14:20:00,22.06,22.09,22.02,22.09,8078.994614003589,9.1729,9.1854,9.1563,9.1854,8078.9946
2006-03-27 14:25:00,22.06,22.07,22.04,22.06,3411.13105924596,9.1729,9.1771,9.1646,9.1729,3411.1311
2006-03-27 14:30:00,22.08,22.08,22.03,22.03,4847.396768402154,9.1812,9.1812,9.1604,9.1604,4847.3968
2006-03-27 14:35:00,22.03,22.07,22.03,22.05,10233.39317773788,9.1604,9.1771,9.1604,9.1687,10233.3932
2006-03-27 14:40:00,22.06,22.06,22.06,22.06,5385.996409335727,9.1729,9.1729,9.1729,9.1729,5385.9964
2006-03-27 14:45:00,22.05,22.05,22.02,22.05,6463.195691202872,9.1687,9.1687,9.1563,9.1687,6463.1957
2006-03-27 14:50:00,22.04,22.05,22.04,22.05,4847.396768402154,9.1646,9.1687,9.1646,9.1687,4847.3968
2006-03-27 14:55:00,22.05,22.06,22.03,22.04,5565.529622980251,9.1687,9.1729,9.1604,9.1646,5565.5296
2006-03-27 15:00:00,22.04,22.06,22.04,22.05,6104.129263913823,9.1646,9.1729,9.1646,9.1687,6104.1293
2006-03-27 15:05:00,22.06,22.12,22.05,22.11,10233.39317773788,9.1729,9.1979,9.1687,9.1937,10233.3932
2006-03-27 15:10:00,22.11,22.11,22.05,22.07,15619.389587073609,9.1937,9.1937,9.1687,9.1771,15619.3896
2006-03-27 15:15:00,22.09,22.09,22.06,22.07,10233.39317773788,9.1854,9.1854,9.1729,9.1771,10233.3932
2006-03-27 15:20:00,22.09,22.09,22.06,22.08,22980.2513464991,9.1854,9.1854,9.1729,9.1812,22980.2513
2006-03-27 15:25:00,22.08,22.13,22.06,22.13,25852.782764811487,9.1812,9.202,9.1729,9.202,25852.7828
2006-03-27 15:30:00,22.12,22.17,22.1,22.17,37342.90843806104,9.1979,9.2186,9.1895,9.2186,37342.9084
2006-03-27 15:35:00,22.15,22.23,22.15,22.19,27109.515260323155,9.2103,9.2436,9.2103,9.227,27109.5153
2006-03-27 15:40:00,22.19,22.19,22.12,22.15,14362.657091561938,9.227,9.227,9.1979,9.2103,14362.6571
2006-03-27 15:45:00,22.19,22.19,22.16,22.17,6642.728904847396,9.227,9.227,9.2145,9.2186,6642.7289
2006-03-27 15:50:00,22.15,22.19,22.12,22.19,33752.24416517055,9.2103,9.227,9.1979,9.227,33752.2442
2006-03-27 15:55:00,22.19,22.28,22.19,22.28,82226.21184919208,9.227,9.2644,9.227,9.2644,82226.2118
2006-03-28 09:30:00,22.36,22.39,22.36,22.37,11849.192100538598,9.2977,9.3101,9.2977,9.3018,11849.1921
2006-03-28 09:35:00,22.35,22.42,22.31,22.39,7360.861759425493,9.2935,9.3226,9.2769,9.3101,7360.8618
2006-03-28 09:40:00,22.42,22.47,22.42,22.47,14901.256732495507,9.3226,9.3434,9.3226,9.3434,14901.2567
2006-03-28 09:45:00,22.49,22.53,22.47,22.53,18312.38779174147,9.3517,9.3683,9.3434,9.3683,18312.3878
2006-03-28 09:50:00,22.53,22.56,22.51,22.54,370197.48653500894,9.3683,9.3808,9.36,9.3725,370197.4865
2006-03-28 09:55:00,22.54,22.56,22.53,22.53,138240.57450628365,9.3725,9.3808,9.3683,9.3683,138240.5745
2006-03-28 10:00:00,22.53,22.58,22.51,22.58,136983.84201077197,9.3683,9.3891,9.36,9.3891,136983.842
2006-03-28 10:05:00,22.57,22.69,22.57,22.68,104308.79712746856,9.385,9.4349,9.385,9.4307,104308.7971
2006-03-28 10:10:00,22.68,22.68,22.65,22.65,37881.50807899461,9.4307,9.4307,9.4182,9.4182,37881.5081
2006-03-28 10:15:00,22.66,22.66,22.6,22.61,7181.328545780969,9.4224,9.4224,9.3974,9.4016,7181.3285
2006-03-28 10:20:00,22.61,22.65,22.6,22.61,84380.61041292638,9.4016,9.4182,9.3974,9.4016,84380.6104
2006-03-28 10:25:00,22.62,22.64,22.61,22.64,30341.1131059246,9.4058,9.4141,9.4016,9.4141,30341.1131
2006-03-28 10:30:00,22.63,22.63,22.57,22.59,81687.61220825852,9.4099,9.4099,9.385,9.3933,81687.6122
2006-03-28 10:35:00,22.58,22.64,22.58,22.61,35008.97666068222,9.3891,9.4141,9.3891,9.4016,35008.9767
2006-03-28 10:40:00,22.61,22.61,22.56,22.58,22262.118491921003,9.4016,9.4016,9.3808,9.3891,22262.1185
2006-03-28 10:45:00,22.58,22.59,22.55,22.55,32315.97845601436,9.3891,9.3933,9.3767,9.3767,32315.9785
2006-03-28 10:50:00,22.55,22.57,22.55,22.56,25673.24955116696,9.3767,9.385,9.3767,9.3808,25673.2496
2006-03-28 10:55:00,22.56,22.56,22.52,22.55,19389.58707360861,9.3808,9.3808,9.3642,9.3767,19389.5871
2006-03-28 11:00:00,22.55,22.56,22.55,22.56,33393.1777378815,9.3767,9.3808,9.3767,9.3808,33393.1777
2006-03-28 11:05:00,22.56,22.56,22.51,22.51,10233.39317773788,9.3808,9.3808,9.36,9.36,10233.3932
2006-03-28 11:10:00,22.51,22.52,22.51,22.51,11849.192100538598,9.36,9.3642,9.36,9.36,11849.1921
2006-03-28 11:15:00,22.51,22.54,22.51,22.54,20646.319569120285,9.36,9.3725,9.36,9.3725,20646.3196
2006-03-28 11:20:00,22.54,22.56,22.54,22.56,23518.85098743267,9.3725,9.3808,9.3725,9.3808,23518.851
2006-03-28 11:25:00,22.53,22.54,22.52,22.53,5026.929982046678,9.3683,9.3725,9.3642,9.3683,5026.93
2006-03-28 11:30:00,22.51,22.52,22.51,22.51,6104.129263913823,9.36,9.3642,9.36,9.36,6104.1293
2006-03-28 11:35:00,22.53,22.54,22.53,22.53,15978.456014362657,9.3683,9.3725,9.3683,9.3683,15978.456
2006-03-28 11:40:00,22.53,22.55,22.51,22.55,16517.055655296226,9.3683,9.3767,9.36,9.3767,16517.0557
2006-03-28 11:45:00,22.54,22.56,22.52,22.53,13824.057450628365,9.3725,9.3808,9.3642,9.3683,13824.0575
2006-03-28 11:50:00,22.52,22.55,22.51,22.54,6822.26211849192,9.3642,9.3767,9.36,9.3725,6822.2621
2006-03-28 11:55:00,22.53,22.55,22.53,22.54,14721.723518850986,9.3683,9.3767,9.3683,9.3725,14721.7235
2006-03-28 12:00:00,22.56,22.56,22.53,22.53,28007.181328545776,9.3808,9.3808,9.3683,9.3683,28007.1813
2006-03-28 12:05:00,22.54,22.56,22.52,22.55,17235.188509874326,9.3725,9.3808,9.3642,9.3767,17235.1885
2006-03-28 12:10:00,22.55,22.56,22.54,22.54,5385.996409335727,9.3767,9.3808,9.3725,9.3725,5385.9964
2006-03-28 12:15:00,22.54,22.56,22.51,22.54,22082.58527827648,9.3725,9.3808,9.36,9.3725,22082.5853
2006-03-28 12:20:00,22.55,22.56,22.54,22.56,64811.49012567324,9.3767,9.3808,9.3725,9.3808,64811.4901
2006-03-28 12:25:00,22.56,22.59,22.55,22.59,28007.181328545776,9.3808,9.3933,9.3767,9.3933,28007.1813
2006-03-28 12:30:00,22.59,22.62,22.58,22.6,8078.994614003589,9.3933,9.4058,9.3891,9.3974,8078.9946
2006-03-28 12:35:00,22.6,22.62,22.59,22.62,10951.526032315976,9.3974,9.4058,9.3933,9.4058,10951.526
2006-03-28 12:40:00,22.62,22.63,22.6,22.61,70377.01974865349,9.4058,9.4099,9.3974,9.4016,70377.0197
2006-03-28 12:45:00,22.6,22.62,22.59,22.62,5565.529622980251,9.3974,9.4058,9.3933,9.4058,5565.5296
2006-03-28 12:50:00,22.61,22.61,22.6,22.61,4308.7971274685815,9.4016,9.4016,9.3974,9.4016,4308.7971
2006-03-28 12:55:00,22.6,22.6,22.55,22.55,4488.3303411131055,9.3974,9.3974,9.3767,9.3767,4488.3303
2006-03-28 13:00:00,22.56,22.59,22.56,22.59,6822.26211849192,9.3808,9.3933,9.3808,9.3933,6822.2621
2006-03-28 13:05:00,22.59,22.6,22.56,22.58,50987.43267504488,9.3933,9.3974,9.3808,9.3891,50987.4327
2006-03-28 13:10:00,22.59,22.6,22.58,22.58,8078.994614003589,9.3933,9.3974,9.3891,9.3891,8078.9946
2006-03-28 13:15:00,22.58,22.61,22.58,22.6,13644.52423698384,9.3891,9.4016,9.3891,9.3974,13644.5242
2006-03-28 13:20:00,22.61,22.61,22.6,22.61,83842.0107719928,9.4016,9.4016,9.3974,9.4016,83842.0108
2006-03-28 13:25:00,22.61,22.63,22.6,22.63,24775.58348294434,9.4016,9.4099,9.3974,9.4099,24775.5835
2006-03-28 13:30:00,22.64,22.64,22.61,22.61,1795.3321364452422,9.4141,9.4141,9.4016,9.4016,1795.3321
2006-03-28 13:35:00,22.64,22.64,22.61,22.61,7181.328545780969,9.4141,9.4141,9.4016,9.4016,7181.3285
2006-03-28 13:40:00,22.62,22.62,22.61,22.62,12746.85816876122,9.4058,9.4058,9.4016,9.4058,12746.8582
2006-03-28 13:45:00,22.62,22.63,22.61,22.63,18491.921005386,9.4058,9.4099,9.4016,9.4099,18491.921
2006-03-28 13:50:00,22.61,22.64,22.61,22.61,2513.464991023339,9.4016,9.4141,9.4016,9.4016,2513.465
2006-03-28 13:55:00,22.61,22.63,22.61,22.63,8078.994614003589,9.4016,9.4099,9.4016,9.4099,8078.9946
2006-03-28 14:00:00,22.64,22.65,22.64,22.64,25134.64991023339,9.4141,9.4182,9.4141,9.4141,25134.6499
2006-03-28 14:05:00,22.65,22.66,22.64,22.66,12387.79174147217,9.4182,9.4224,9.4141,9.4224,12387.7917
2006-03-28 14:10:00,22.66,22.75,22.66,22.72,15619.389587073609,9.4224,9.4598,9.4224,9.4473,15619.3896
2006-03-28 14:15:00,22.72,22.72,22.65,22.66,14721.723518850986,9.4473,9.4473,9.4182,9.4224,14721.7235
2006-03-28 14:20:00,22.66,22.66,22.64,22.65,10412.926391382403,9.4224,9.4224,9.4141,9.4182,10412.9264
2006-03-28 14:25:00,22.65,22.65,22.64,22.64,14542.19030520646,9.4182,9.4182,9.4141,9.4141,14542.1903
2006-03-28 14:30:00,22.64,22.65,22.61,22.64,24416.51705565529,9.4141,9.4182,9.4016,9.4141,24416.5171
2006-03-28 14:35:00,22.63,22.66,22.62,22.66,20287.25314183124,9.4099,9.4224,9.4058,9.4224,20287.2531
2006-03-28 14:40:00,22.65,22.66,22.65,22.66,13285.457809694792,9.4182,9.4224,9.4182,9.4224,13285.4578
2006-03-28 14:45:00,22.66,22.68,22.66,22.66,19210.05385996409,9.4224,9.4307,9.4224,9.4224,19210.0539
2006-03-28 14:50:00,22.69,22.69,22.63,22.63,21184.919210053857,9.4349,9.4349,9.4099,9.4099,21184.9192
2006-03-28 14:55:00,22.63,22.66,22.63,22.66,21723.518850987428,9.4099,9.4224,9.4099,9.4224,21723.5189
2006-03-28 15:00:00,22.64,22.65,22.64,22.64,23877.91741472172,9.4141,9.4182,9.4141,9.4141,23877.9174
2006-03-28 15:05:00,22.64,22.65,22.63,22.65,13824.057450628365,9.4141,9.4182,9.4099,9.4182,13824.0575
2006-03-28 15:10:00,22.64,22.65,22.64,22.65,14183.123877917413,9.4141,9.4182,9.4141,9.4182,14183.1239
2006-03-28 15:15:00,22.65,22.65,22.64,22.65,19389.58707360861,9.4182,9.4182,9.4141,9.4182,19389.5871
2006-03-28 15:20:00,22.64,22.65,22.61,22.61,51526.032315978446,9.4141,9.4182,9.4016,9.4016,51526.0323
2006-03-28 15:25:00,22.6,22.61,22.56,22.58,132675.0448833034,9.3974,9.4016,9.3808,9.3891,132675.0449
2006-03-28 15:30:00,22.58,22.61,22.55,22.56,30520.64631956912,9.3891,9.4016,9.3767,9.3808,30520.6463
2006-03-28 15:35:00,22.56,22.61,22.55,22.56,128366.2477558348,9.3808,9.4016,9.3767,9.3808,128366.2478
2006-03-28 15:40:00,22.56,22.56,22.55,22.55,31059.24596050269,9.3808,9.3808,9.3767,9.3767,31059.246
2006-03-28 15:45:00,22.55,22.58,22.55,22.57,136265.7091561939,9.3767,9.3891,9.3767,9.385,136265.7092
2006-03-28 15:50:00,22.57,22.64,22.55,22.62,59964.093357271086,9.385,9.4141,9.3767,9.4058,59964.0934
2006-03-28 15:55:00,22.64,22.64,22.58,22.59,91382.40574506282,9.4141,9.4141,9.3891,9.3933,91382.4057
2006-03-29 09:30:00,22.58,22.58,22.51,22.54,13824.057450628365,9.3891,9.3891,9.36,9.3725,13824.0575
2006-03-29 09:35:00,22.5,22.5,22.36,22.36,15619.389587073609,9.3559,9.3559,9.2977,9.2977,15619.3896
2006-03-29 09:40:00,22.36,22.4,22.36,22.39,4847.396768402154,9.2977,9.3143,9.2977,9.3101,4847.3968
2006-03-29 09:45:00,22.38,22.41,22.38,22.41,7001.795332136444,9.306,9.3184,9.306,9.3184,7001.7953
2006-03-29 09:50:00,22.4,22.41,22.4,22.4,17055.6552962298,9.3143,9.3184,9.3143,9.3143,17055.6553
2006-03-29 09:55:00,22.4,22.41,22.38,22.38,7719.928186714541,9.3143,9.3184,9.306,9.306,7719.9282
2006-03-29 10:00:00,22.39,22.39,22.38,22.39,6642.728904847396,9.3101,9.3101,9.306,9.3101,6642.7289
2006-03-29 10:05:00,22.39,22.4,22.39,22.39,2872.531418312388,9.3101,9.3143,9.3101,9.3101,2872.5314
2006-03-29 10:10:00,22.39,22.41,22.39,22.41,7540.394973070017,9.3101,9.3184,9.3101,9.3184,7540.395
2006-03-29 10:15:00,22.41,22.42,22.4,22.41,4488.3303411131055,9.3184,9.3226,9.3143,9.3184,4488.3303
2006-03-29 10:20:00,22.4,22.41,22.4,22.41,6283.662477558348,9.3143,9.3184,9.3143,9.3184,6283.6625
2006-03-29 10:25:00,22.42,22.43,22.42,22.43,2333.931777378815,9.3226,9.3268,9.3226,9.3268,2333.9318
2006-03-29 10:30:00,22.43,22.43,22.42,22.42,10233.39317773788,9.3268,9.3268,9.3226,9.3226,10233.3932
2006-03-29 10:35:00,22.41,22.41,22.39,22.41,22262.118491921003,9.3184,9.3184,9.3101,9.3184,22262.1185
2006-03-29 10:40:00,22.41,22.41,22.41,22.41,3231.597845601436,9.3184,9.3184,9.3184,9.3184,3231.5978
2006-03-29 10:45:00,22.42,22.43,22.4,22.41,2872.531418312388,9.3226,9.3268,9.3143,9.3184,2872.5314
2006-03-29 10:50:00,22.42,22.42,22.39,22.4,5565.529622980251,9.3226,9.3226,9.3101,9.3143,5565.5296
2006-03-29 10:55:00,22.39,22.4,22.39,22.4,12926.391382405744,9.3101,9.3143,9.3101,9.3143,12926.3914
2006-03-29 11:00:00,22.4,22.42,22.4,22.4,44524.236983842005,9.3143,9.3226,9.3143,9.3143,44524.237
2006-03-29 11:05:00,22.4,22.42,22.39,22.42,9335.72710951526,9.3143,9.3226,9.3101,9.3226,9335.7271
2006-03-29 11:10:00,22.42,22.45,22.39,22.39,105026.92998204668,9.3226,9.3351,9.3101,9.3101,105026.93
2006-03-29 11:15:00,22.41,22.42,22.4,22.42,7181.328545780969,9.3184,9.3226,9.3143,9.3226,7181.3285
2006-03-29 11:20:00,22.42,22.42,22.41,22.41,3052.0646319569114,9.3226,9.3226,9.3184,9.3184,3052.0646
2006-03-29 11:25:00,22.42,22.42,22.41,22.42,1615.798922800718,9.3226,9.3226,9.3184,9.3226,1615.7989
2006-03-29 11:30:00,22.42,22.46,22.42,22.45,4308.7971274685815,9.3226,9.3392,9.3226,9.3351,4308.7971
2006-03-29 11:35:00,22.45,22.45,22.43,22.43,3411.13105924596,9.3351,9.3351,9.3268,9.3268,3411.1311
2006-03-29 11:40:00,22.42,22.43,22.39,22.39,10233.39317773788,9.3226,9.3268,9.3101,9.3101,10233.3932
2006-03-29 11:45:00,22.41,22.47,22.41,22.46,6642.728904847396,9.3184,9.3434,9.3184,9.3392,6642.7289
2006-03-29 11:50:00,22.46,22.47,22.46,22.47,14542.19030520646,9.3392,9.3434,9.3392,9.3434,14542.1903
2006-03-29 11:55:00,22.47,22.47,22.45,22.45,6104.129263913823,9.3434,9.3434,9.3351,9.3351,6104.1293
2006-03-29 12:00:00,22.44,22.45,22.44,22.44,10412.926391382403,9.3309,9.3351,9.3309,9.3309,10412.9264
2006-03-29 12:05:00,22.45,22.45,22.44,22.44,13824.057450628365,9.3351,9.3351,9.3309,9.3309,13824.0575
2006-03-29 12:10:00,22.44,22.44,22.42,22.42,1974.8653500897665,9.3309,9.3309,9.3226,9.3226,1974.8654
2006-03-29 12:15:00,22.42,22.42,22.41,22.41,1615.798922800718,9.3226,9.3226,9.3184,9.3184,1615.7989
2006-03-29 12:20:00,22.41,22.42,22.4,22.4,1974.8653500897665,9.3184,9.3226,9.3143,9.3143,1974.8654
2006-03-29 12:25:00,22.41,22.41,22.41,22.41,6642.728904847396,9.3184,9.3184,9.3184,9.3184,6642.7289
2006-03-29 12:30:00,22.4,22.44,22.4,22.44,3052.0646319569114,9.3143,9.3309,9.3143,9.3309,3052.0646
2006-03-29 12:35:00,22.42,22.42,22.4,22.4,4129.2639138240565,9.3226,9.3226,9.3143,9.3143,4129.2639
2006-03-29 12:40:00,22.4,22.42,22.4,22.42,12387.79174147217,9.3143,9.3226,9.3143,9.3226,12387.7917
2006-03-29 12:45:00,22.41,22.42,22.4,22.4,6822.26211849192,9.3184,9.3226,9.3143,9.3143,6822.2621
2006-03-29 12:50:00,22.41,22.41,22.4,22.41,15439.856373429082,9.3184,9.3184,9.3143,9.3184,15439.8564
2006-03-29 12:55:00,22.41,22.41,22.39,22.39,7181.328545780969,9.3184,9.3184,9.3101,9.3101,7181.3285
2006-03-29 13:00:00,22.41,22.42,22.4,22.4,5385.996409335727,9.3184,9.3226,9.3143,9.3143,5385.9964
2006-03-29 13:05:00,22.39,22.4,22.39,22.39,11669.658886894074,9.3101,9.3143,9.3101,9.3101,11669.6589
2006-03-29 13:10:00,22.39,22.4,22.37,22.39,15439.856373429082,9.3101,9.3143,9.3018,9.3101,15439.8564
2006-03-29 13:15:00,22.39,22.42,22.38,22.42,27648.11490125673,9.3101,9.3226,9.306,9.3226,27648.1149
2006-03-29 13:20:00,22.42,22.45,22.42,22.45,3411.13105924596,9.3226,9.3351,9.3226,9.3351,3411.1311
2006-03-29 13:25:00,22.44,22.44,22.39,22.39,7360.861759425493,9.3309,9.3309,9.3101,9.3101,7360.8618
2006-03-29 13:30:00,22.41,22.41,22.39,22.4,3770.197486535009,9.3184,9.3184,9.3101,9.3143,3770.1975
2006-03-29 13:35:00,22.4,22.4,22.36,22.4,14542.19030520646,9.3143,9.3143,9.2977,9.3143,14542.1903
2006-03-29 13:40:00,22.39,22.39,22.39,22.39,359.0664272890484,9.3101,9.3101,9.3101,9.3101,359.0664
2006-03-29 13:45:00,22.39,22.39,22.36,22.38,10951.526032315976,9.3101,9.3101,9.2977,9.306,10951.526
2006-03-29 13:50:00,22.38,22.38,22.35,22.36,2692.998204667864,9.306,9.306,9.2935,9.2977,2692.9982
2006-03-29 13:55:00,22.36,22.39,22.36,22.38,7181.328545780969,9.2977,9.3101,9.2977,9.306,7181.3285
2006-03-29 14:00:00,22.38,22.38,22.37,22.37,1436.2657091561937,9.306,9.306,9.3018,9.3018,1436.2657
2006-03-29 14:05:00,22.38,22.38,22.36,22.36,4129.2639138240565,9.306,9.306,9.2977,9.2977,4129.2639
2006-03-29 14:10:00,22.36,22.37,22.36,22.36,8617.594254937163,9.2977,9.3018,9.2977,9.2977,8617.5943
2006-03-29 14:15:00,22.36,22.37,22.36,22.36,14183.123877917413,9.2977,9.3018,9.2977,9.2977,14183.1239
2006-03-29 14:20:00,22.35,22.37,22.35,22.35,9156.193895870734,9.2935,9.3018,9.2935,9.2935,9156.1939
2006-03-29 14:25:00,22.36,22.36,22.34,22.34,14362.657091561938,9.2977,9.2977,9.2893,9.2893,14362.6571
2006-03-29 14:30:00,22.34,22.36,22.32,22.34,8976.660682226211,9.2893,9.2977,9.281,9.2893,8976.6607
2006-03-29 14:35:00,22.35,22.35,22.32,22.34,8438.061041292638,9.2935,9.2935,9.281,9.2893,8438.061
2006-03-29 14:40:00,22.34,22.34,22.3,22.3,10053.859964093355,9.2893,9.2893,9.2727,9.2727,10053.86
2006-03-29 14:45:00,22.3,22.3,22.23,22.25,11131.0592459605,9.2727,9.2727,9.2436,9.2519,11131.0592
2006-03-29 14:50:00,22.22,22.24,22.22,22.24,31059.24596050269,9.2394,9.2478,9.2394,9.2478,31059.246
2006-03-29 14:55:00,22.24,22.29,22.24,22.27,197845.6014362657,9.2478,9.2685,9.2478,9.2602,197845.6014
2006-03-29 15:00:00,22.27,22.27,22.26,22.27,17235.188509874326,9.2602,9.2602,9.2561,9.2602,17235.1885
2006-03-29 15:05:00,22.27,22.27,22.26,22.27,8078.994614003589,9.2602,9.2602,9.2561,9.2602,8078.9946
2006-03-29 15:10:00,22.27,22.28,22.27,22.27,8976.660682226211,9.2602,9.2644,9.2602,9.2602,8976.6607
2006-03-29 15:15:00,22.28,22.28,22.27,22.27,8258.527827648113,9.2644,9.2644,9.2602,9.2602,8258.5278
2006-03-29 15:20:00,22.27,22.31,22.27,22.3,11310.592459605024,9.2602,9.2769,9.2602,9.2727,11310.5925
2006-03-29 15:25:00,22.3,22.42,22.3,22.32,34290.84380610412,9.2727,9.3226,9.2727,9.281,34290.8438
2006-03-29 15:30:00,22.31,22.36,22.31,22.34,12028.725314183122,9.2769,9.2977,9.2769,9.2893,12028.7253
2006-03-29 15:35:00,22.34,22.34,22.29,22.32,72710.95152603231,9.2893,9.2893,9.2685,9.281,72710.9515
2006-03-29 15:40:00,22.32,22.36,22.32,22.35,16337.522441651705,9.281,9.2977,9.281,9.2935,16337.5224
2006-03-29 15:45:00,22.36,22.39,22.35,22.39,29443.44703770197,9.2977,9.3101,9.2935,9.3101,29443.447
2006-03-29 15:50:00,22.39,22.42,22.39,22.42,43985.637342908434,9.3101,9.3226,9.3101,9.3226,43985.6373
2006-03-29 15:55:00,22.42,22.42,22.41,22.42,83842.0107719928,9.3226,9.3226,9.3184,9.3226,83842.0108
2006-03-30 09:30:00,22.37,22.42,22.37,22.42,14721.723518850986,9.3018,9.3226,9.3018,9.3226,14721.7235
2006-03-30 09:35:00,22.42,22.44,22.34,22.37,10951.526032315976,9.3226,9.3309,9.2893,9.3018,10951.526
2006-03-30 09:40:00,22.37,22.38,22.34,22.34,5026.929982046678,9.3018,9.306,9.2893,9.2893,5026.93
2006-03-30 09:45:00,22.36,22.37,22.34,22.37,5206.463195691202,9.2977,9.3018,9.2893,9.3018,5206.4632
2006-03-30 09:50:00,22.37,22.42,22.37,22.42,1256.7324955116694,9.3018,9.3226,9.3018,9.3226,1256.7325
2006-03-30 09:55:00,22.41,22.41,22.39,22.41,1077.1992818671454,9.3184,9.3184,9.3101,9.3184,1077.1993
2006-03-30 10:00:00,22.4,22.4,22.39,22.39,359.0664272890484,9.3143,9.3143,9.3101,9.3101,359.0664
2006-03-30 10:05:00,22.39,22.41,22.39,22.41,1795.3321364452422,9.3101,9.3184,9.3101,9.3184,1795.3321
2006-03-30 10:10:00,22.42,22.42,22.42,22.42,2872.531418312388,9.3226,9.3226,9.3226,9.3226,2872.5314
2006-03-30 10:15:00,22.45,22.45,22.43,22.44,2692.998204667864,9.3351,9.3351,9.3268,9.3309,2692.9982
2006-03-30 10:20:00,22.44,22.44,22.4,22.44,3590.6642728904844,9.3309,9.3309,9.3143,9.3309,3590.6643
2006-03-30 10:25:00,22.44,22.45,22.42,22.43,4308.7971274685815,9.3309,9.3351,9.3226,9.3268,4308.7971
2006-03-30 10:30:00,22.44,22.44,22.38,22.38,4847.396768402154,9.3309,9.3309,9.306,9.306,4847.3968
2006-03-30 10:35:00,22.39,22.39,22.35,22.37,9156.193895870734,9.3101,9.3101,9.2935,9.3018,9156.1939
2006-03-30 10:40:00,22.38,22.39,22.34,22.39,14542.19030520646,9.306,9.3101,9.2893,9.3101,14542.1903
2006-03-30 10:45:00,22.37,22.39,22.37,22.39,4667.86355475763,9.3018,9.3101,9.3018,9.3101,4667.8636
2006-03-30 10:50:00,22.39,22.41,22.39,22.39,7181.328545780969,9.3101,9.3184,9.3101,9.3101,7181.3285
2006-03-30 10:55:00,22.39,22.39,22.36,22.39,18850.987432675043,9.3101,9.3101,9.2977,9.3101,18850.9874
2006-03-30 11:00:00,22.39,22.39,22.31,22.34,5206.463195691202,9.3101,9.3101,9.2769,9.2893,5206.4632
2006-03-30 11:05:00,22.31,22.31,22.27,22.31,8976.660682226211,9.2769,9.2769,9.2602,9.2769,8976.6607
2006-03-30 11:10:00,22.31,22.31,22.27,22.31,16876.122082585276,9.2769,9.2769,9.2602,9.2769,16876.1221
2006-03-30 11:15:00,22.31,22.32,22.29,22.31,15978.456014362657,9.2769,9.281,9.2685,9.2769,15978.456
2006-03-30 11:20:00,22.33,22.34,22.32,22.34,3231.597845601436,9.2852,9.2893,9.281,9.2893,3231.5978
2006-03-30 11:25:00,22.34,22.36,22.34,22.36,9694.793536804307,9.2893,9.2977,9.2893,9.2977,9694.7935
2006-03-30 11:30:00,22.37,22.37,22.35,22.35,1256.7324955116694,9.3018,9.3018,9.2935,9.2935,1256.7325
2006-03-30 11:35:00,22.35,22.36,22.32,22.32,5385.996409335727,9.2935,9.2977,9.281,9.281,5385.9964
2006-03-30 11:40:00,22.32,22.36,22.32,22.36,1615.798922800718,9.281,9.2977,9.281,9.2977,1615.7989
2006-03-30 11:45:00,22.36,22.37,22.36,22.36,897.6660682226211,9.2977,9.3018,9.2977,9.2977,897.6661
2006-03-30 11:50:00,22.36,22.36,22.33,22.34,8797.127468581686,9.2977,9.2977,9.2852,9.2893,8797.1275
2006-03-30 11:55:00,22.34,22.35,22.32,22.35,8976.660682226211,9.2893,9.2935,9.281,9.2935,8976.6607
2006-03-30 12:00:00,22.36,22.37,22.35,22.35,7001.795332136444,9.2977,9.3018,9.2935,9.2935,7001.7953
2006-03-30 12:05:00,22.33,22.36,22.33,22.33,8258.527827648113,9.2852,9.2977,9.2852,9.2852,8258.5278
2006-03-30 12:10:00,22.34,22.34,22.31,22.34,12746.85816876122,9.2893,9.2893,9.2769,9.2893,12746.8582
2006-03-30 12:15:00,22.34,22.34,22.32,22.32,5745.062836624775,9.2893,9.2893,9.281,9.281,5745.0628
2006-03-30 12:20:00,22.32,22.34,22.32,22.32,538.5996409335727,9.281,9.2893,9.281,9.281,538.5996
2006-03-30 12:25:00,22.33,22.34,22.3,22.31,8078.994614003589,9.2852,9.2893,9.2727,9.2769,8078.9946
2006-03-30 12:30:00,22.34,22.36,22.33,22.33,14362.657091561938,9.2893,9.2977,9.2852,9.2852,14362.6571
2006-03-30 12:35:00,22.34,22.34,22.3,22.34,12567.324955116695,9.2893,9.2893,9.2727,9.2893,12567.325
2006-03-30 12:40:00,22.33,22.34,22.3,22.32,5026.929982046678,9.2852,9.2893,9.2727,9.281,5026.93
2006-03-30 12:45:00,22.32,22.35,22.31,22.35,13285.457809694792,9.281,9.2935,9.2769,9.2935,13285.4578
2006-03-30 12:50:00,22.35,22.35,22.31,22.31,2872.531418312388,9.2935,9.2935,9.2769,9.2769,2872.5314
2006-03-30 12:55:00,22.34,22.34,22.33,22.33,1795.3321364452422,9.2893,9.2893,9.2852,9.2852,1795.3321
2006-03-30 13:00:00,22.33,22.33,22.27,22.27,4667.86355475763,9.2852,9.2852,9.2602,9.2602,4667.8636
2006-03-30 13:05:00,22.27,22.31,22.27,22.27,15619.389587073609,9.2602,9.2769,9.2602,9.2602,15619.3896
2006-03-30 13:10:00,22.28,22.3,22.23,22.24,9335.72710951526,9.2644,9.2727,9.2436,9.2478,9335.7271
2006-03-30 13:15:00,22.24,22.29,22.24,22.29,6104.129263913823,9.2478,9.2685,9.2478,9.2685,6104.1293
2006-03-30 13:20:00,22.29,22.31,22.28,22.3,3231.597845601436,9.2685,9.2769,9.2644,9.2727,3231.5978
2006-03-30 13:25:00,22.29,22.3,22.21,22.25,14542.19030520646,9.2685,9.2727,9.2353,9.2519,14542.1903
2006-03-30 13:30:00,22.25,22.27,22.22,22.22,3949.730700179533,9.2519,9.2602,9.2394,9.2394,3949.7307
2006-03-30 13:35:00,22.21,22.24,22.2,22.24,9156.193895870734,9.2353,9.2478,9.2311,9.2478,9156.1939
2006-03-30 13:40:00,22.24,22.29,22.17,22.29,17414.721723518847,9.2478,9.2685,9.2186,9.2685,17414.7217
2006-03-30 13:45:00,22.28,22.29,22.26,22.26,3052.0646319569114,9.2644,9.2685,9.2561,9.2561,3052.0646
2006-03-30 13:50:00,22.26,22.27,22.25,22.27,7181.328545780969,9.2561,9.2602,9.2519,9.2602,7181.3285
2006-03-30 13:55:00,22.27,22.28,22.25,22.25,3949.730700179533,9.2602,9.2644,9.2519,9.2519,3949.7307
2006-03-30 14:00:00,22.28,22.29,22.25,22.29,6642.728904847396,9.2644,9.2685,9.2519,9.2685,6642.7289
2006-03-30 14:05:00,22.28,22.28,22.24,22.24,8617.594254937163,9.2644,9.2644,9.2478,9.2478,8617.5943
2006-03-30 14:10:00,22.23,22.27,22.22,22.22,7360.861759425493,9.2436,9.2602,9.2394,9.2394,7360.8618
2006-03-30 14:15:00,22.23,22.25,22.21,22.25,42908.438061041285,9.2436,9.2519,9.2353,9.2519,42908.4381
2006-03-30 14:20:00,22.24,22.25,22.22,22.24,4667.86355475763,9.2478,9.2519,9.2394,9.2478,4667.8636
2006-03-30 14:25:00,22.22,22.25,22.21,22.24,7181.328545780969,9.2394,9.2519,9.2353,9.2478,7181.3285
2006-03-30 14:30:00,22.21,22.23,22.21,22.22,3411.13105924596,9.2353,9.2436,9.2353,9.2394,3411.1311
2006-03-30 14:35:00,22.22,22.24,22.2,22.2,15798.92280071813,9.2394,9.2478,9.2311,9.2311,15798.9228
2006-03-30 14:40:00,22.21,22.23,22.2,22.2,9874.326750448832,9.2353,9.2436,9.2311,9.2311,9874.3268
2006-03-30 14:45:00,22.21,22.26,22.21,22.26,7899.461400359065,9.2353,9.2561,9.2353,9.2561,7899.4614
2006-03-30 14:50:00,22.25,22.25,22.21,22.21,4308.7971274685815,9.2519,9.2519,9.2353,9.2353,4308.7971
2006-03-30 14:55:00,22.21,22.22,22.21,22.22,22262.118491921003,9.2353,9.2394,9.2353,9.2394,22262.1185
2006-03-30 15:00:00,22.21,22.24,22.21,22.23,12567.324955116695,9.2353,9.2478,9.2353,9.2436,12567.325
2006-03-30 15:05:00,22.24,22.24,22.22,22.24,12208.258527827646,9.2478,9.2478,9.2394,9.2478,12208.2585
2006-03-30 15:10:00,22.24,22.25,22.24,22.24,3052.0646319569114,9.2478,9.2519,9.2478,9.2478,3052.0646
2006-03-30 15:15:00,22.26,22.27,22.25,22.26,25493.71633752244,9.2561,9.2602,9.2519,9.2561,25493.7163
2006-03-30 15:20:00,22.26,22.28,22.25,22.27,22082.58527827648,9.2561,9.2644,9.2519,9.2602,22082.5853
2006-03-30 15:25:00,22.28,22.28,22.27,22.27,5924.596050269299,9.2644,9.2644,9.2602,9.2602,5924.5961
2006-03-30 15:30:00,22.28,22.34,22.27,22.31,19389.58707360861,9.2644,9.2893,9.2602,9.2769,19389.5871
2006-03-30 15:35:00,22.33,22.36,22.33,22.36,11310.592459605024,9.2852,9.2977,9.2852,9.2977,11310.5925
2006-03-30 15:40:00,22.35,22.36,22.35,22.35,4667.86355475763,9.2935,9.2977,9.2935,9.2935,4667.8636
2006-03-30 15:45:00,22.36,22.39,22.36,22.39,9694.793536804307,9.2977,9.3101,9.2977,9.3101,9694.7935
2006-03-30 15:50:00,22.39,22.4,22.37,22.4,33393.1777378815,9.3101,9.3143,9.3018,9.3143,33393.1777
2006-03-30 15:55:00,22.4,22.4,22.37,22.39,18850.987432675043,9.3143,9.3143,9.3018,9.3101,18850.9874
2006-03-31 09:30:00,22.46,22.49,22.42,22.45,8258.527827648113,9.3392,9.3517,9.3226,9.3351,8258.5278
2006-03-31 09:35:00,22.47,22.47,22.47,22.47,538.5996409335727,9.3434,9.3434,9.3434,9.3434,538.5996
2006-03-31 09:40:00,22.45,22.45,22.41,22.41,3770.197486535009,9.3351,9.3351,9.3184,9.3184,3770.1975
2006-03-31 09:45:00,22.39,22.42,22.39,22.39,4488.3303411131055,9.3101,9.3226,9.3101,9.3101,4488.3303
2006-03-31 09:50:00,22.37,22.4,22.36,22.37,3949.730700179533,9.3018,9.3143,9.2977,9.3018,3949.7307
2006-03-31 09:55:00,22.37,22.4,22.37,22.39,2333.931777378815,9.3018,9.3143,9.3018,9.3101,2333.9318
2006-03-31 10:00:00,22.4,22.42,22.37,22.4,4667.86355475763,9.3143,9.3226,9.3018,9.3143,4667.8636
2006-03-31 10:05:00,22.37,22.41,22.37,22.37,2692.998204667864,9.3018,9.3184,9.3018,9.3018,2692.9982
2006-03-31 10:10:00,22.34,22.35,22.34,22.35,3231.597845601436,9.2893,9.2935,9.2893,9.2935,3231.5978
2006-03-31 10:15:00,22.35,22.36,22.35,22.35,12567.324955116695,9.2935,9.2977,9.2935,9.2935,12567.325
2006-03-31 10:20:00,22.35,22.35,22.31,22.31,7360.861759425493,9.2935,9.2935,9.2769,9.2769,7360.8618
2006-03-31 10:25:00,22.3,22.3,22.28,22.29,897.6660682226211,9.2727,9.2727,9.2644,9.2685,897.6661
2006-03-31 10:30:00,22.27,22.28,22.25,22.28,5026.929982046678,9.2602,9.2644,9.2519,9.2644,5026.93
2006-03-31 10:35:00,22.28,22.29,22.28,22.29,10771.992818671451,9.2644,9.2685,9.2644,9.2685,10771.9928
2006-03-31 10:40:00,22.29,22.3,22.28,22.28,7540.394973070017,9.2685,9.2727,9.2644,9.2644,7540.395
2006-03-31 10:45:00,22.3,22.35,22.27,22.29,36983.84201077199,9.2727,9.2935,9.2602,9.2685,36983.842
2006-03-31 10:50:00,22.27,22.27,22.26,22.27,8976.660682226211,9.2602,9.2602,9.2561,9.2602,8976.6607
2006-03-31 10:55:00,22.26,22.26,22.26,22.26,2154.3985637342907,9.2561,9.2561,9.2561,9.2561,2154.3986
2006-03-31 11:00:00,22.26,22.26,22.22,22.22,14003.590664272888,9.2561,9.2561,9.2394,9.2394,14003.5907
2006-03-31 11:05:00,22.22,22.25,22.21,22.25,5745.062836624775,9.2394,9.2519,9.2353,9.2519,5745.0628
2006-03-31 11:10:00,22.24,22.25,22.24,22.25,5745.062836624775,9.2478,9.2519,9.2478,9.2519,5745.0628
2006-03-31 11:15:00,22.27,22.29,22.27,22.29,6642.728904847396,9.2602,9.2685,9.2602,9.2685,6642.7289
2006-03-31 11:20:00,22.29,22.31,22.29,22.31,4667.86355475763,9.2685,9.2769,9.2685,9.2769,4667.8636
2006-03-31 11:25:00,22.3,22.3,22.29,22.29,1615.798922800718,9.2727,9.2727,9.2685,9.2685,1615.7989
2006-03-31 11:30:00,22.29,22.29,22.27,22.27,17055.6552962298,9.2685,9.2685,9.2602,9.2602,17055.6553
2006-03-31 11:35:00,22.28,22.28,22.27,22.27,7001.795332136444,9.2644,9.2644,9.2602,9.2602,7001.7953
2006-03-31 11:40:00,22.28,22.28,22.25,22.25,8078.994614003589,9.2644,9.2644,9.2519,9.2519,8078.9946
2006-03-31 11:45:00,22.25,22.3,22.25,22.3,5565.529622980251,9.2519,9.2727,9.2519,9.2727,5565.5296
2006-03-31 11:50:00,22.3,22.31,22.27,22.27,1974.8653500897665,9.2727,9.2769,9.2602,9.2602,1974.8654
2006-03-31 11:55:00,22.27,22.29,22.27,22.29,2154.3985637342907,9.2602,9.2685,9.2602,9.2685,2154.3986
2006-03-31 12:00:00,22.29,22.3,22.28,22.28,7540.394973070017,9.2685,9.2727,9.2644,9.2644,7540.395
2006-03-31 12:05:00,22.27,22.3,22.27,22.29,1795.3321364452422,9.2602,9.2727,9.2602,9.2685,1795.3321
2006-03-31 12:10:00,22.29,22.3,22.29,22.3,1974.8653500897665,9.2685,9.2727,9.2685,9.2727,1974.8654
2006-03-31 12:15:00,22.29,22.29,22.27,22.29,4847.396768402154,9.2685,9.2685,9.2602,9.2685,4847.3968
2006-03-31 12:20:00,22.27,22.29,22.27,22.28,4847.396768402154,9.2602,9.2685,9.2602,9.2644,4847.3968
2006-03-31 12:25:00,22.3,22.3,22.29,22.29,1974.8653500897665,9.2727,9.2727,9.2685,9.2685,1974.8654
2006-03-31 12:30:00,22.3,22.3,22.29,22.29,5565.529622980251,9.2727,9.2727,9.2685,9.2685,5565.5296
2006-03-31 12:35:00,22.3,22.3,22.3,22.3,2692.998204667864,9.2727,9.2727,9.2727,9.2727,2692.9982
2006-03-31 12:40:00,22.3,22.35,22.3,22.35,9156.193895870734,9.2727,9.2935,9.2727,9.2935,9156.1939
2006-03-31 12:45:00,22.35,22.35,22.29,22.29,3590.6642728904844,9.2935,9.2935,9.2685,9.2685,3590.6643
2006-03-31 12:50:00,22.29,22.3,22.28,22.29,2692.998204667864,9.2685,9.2727,9.2644,9.2685,2692.9982
2006-03-31 12:55:00,22.29,22.29,22.26,22.26,10412.926391382403,9.2685,9.2685,9.2561,9.2561,10412.9264
2006-03-31 13:00:00,22.25,22.26,22.22,22.22,6104.129263913823,9.2519,9.2561,9.2394,9.2394,6104.1293
2006-03-31 13:05:00,22.22,22.24,22.22,22.24,2513.464991023339,9.2394,9.2478,9.2394,9.2478,2513.465
2006-03-31 13:10:00,22.24,22.25,22.24,22.25,4308.7971274685815,9.2478,9.2519,9.2478,9.2519,4308.7971
2006-03-31 13:15:00,22.25,22.25,22.24,22.24,3411.13105924596,9.2519,9.2519,9.2478,9.2478,3411.1311
2006-03-31 13:20:00,22.24,22.24,22.23,22.24,2872.531418312388,9.2478,9.2478,9.2436,9.2478,2872.5314
2006-03-31 13:25:00,22.23,22.23,22.21,22.21,2513.464991023339,9.2436,9.2436,9.2353,9.2353,2513.465
2006-03-31 13:30:00,22.19,22.19,22.14,22.15,8797.127468581686,9.227,9.227,9.2062,9.2103,8797.1275
2006-03-31 13:35:00,22.14,22.16,22.14,22.14,4667.86355475763,9.2062,9.2145,9.2062,9.2062,4667.8636
2006-03-31 13:40:00,22.16,22.16,22.14,22.15,53680.43087971274,9.2145,9.2145,9.2062,9.2103,53680.4309
2006-03-31 13:45:00,22.15,22.16,22.14,22.15,9874.326750448832,9.2103,9.2145,9.2062,9.2103,9874.3268
2006-03-31 13:50:00,22.16,22.17,22.15,22.15,5026.929982046678,9.2145,9.2186,9.2103,9.2103,5026.93
2006-03-31 13:55:00,22.16,22.16,22.14,22.14,3231.597845601436,9.2145,9.2145,9.2062,9.2062,3231.5978
2006-03-31 14:00:00,22.12,22.14,22.12,22.12,5026.929982046678,9.1979,9.2062,9.1979,9.1979,5026.93
2006-03-31 14:05:00,22.14,22.14,22.13,22.14,105924.59605026928,9.2062,9.2062,9.202,9.2062,105924.5961
2006-03-31 14:10:00,22.16,22.19,22.16,22.19,3231.597845601436,9.2145,9.227,9.2145,9.227,3231.5978
2006-03-31 14:15:00,22.19,22.21,22.19,22.21,8078.994614003589,9.227,9.2353,9.227,9.2353,8078.9946
2006-03-31 14:20:00,22.22,22.23,22.22,22.23,8258.527827648113,9.2394,9.2436,9.2394,9.2436,8258.5278
2006-03-31 14:25:00,22.22,22.23,22.18,22.19,7181.328545780969,9.2394,9.2436,9.2228,9.227,7181.3285
2006-03-31 14:30:00,22.2,22.2,22.18,22.18,47396.76840215439,9.2311,9.2311,9.2228,9.2228,47396.7684
2006-03-31 14:35:00,22.18,22.19,22.17,22.18,25314.183123877912,9.2228,9.227,9.2186,9.2228,25314.1831
2006-03-31 14:40:00,22.17,22.19,22.17,22.18,2872.531418312388,9.2186,9.227,9.2186,9.2228,2872.5314
2006-03-31 14:45:00,22.18,22.19,22.17,22.19,2692.998204667864,9.2228,9.227,9.2186,9.227,2692.9982
2006-03-31 14:50:00,22.19,22.22,22.19,22.22,3231.597845601436,9.227,9.2394,9.227,9.2394,3231.5978
2006-03-31 14:55:00,22.22,22.23,22.22,22.23,2333.931777378815,9.2394,9.2436,9.2394,9.2436,2333.9318
2006-03-31 15:00:00,22.23,22.24,22.19,22.19,7540.394973070017,9.2436,9.2478,9.227,9.227,7540.395
2006-03-31 15:05:00,22.2,22.22,22.19,22.22,1974.8653500897665,9.2311,9.2394,9.227,9.2394,1974.8654
2006-03-31 15:10:00,22.22,22.22,22.21,22.22,5026.929982046678,9.2394,9.2394,9.2353,9.2394,5026.93
2006-03-31 15:15:00,22.21,22.21,22.18,22.21,19210.05385996409,9.2353,9.2353,9.2228,9.2353,19210.0539
2006-03-31 15:20:00,22.19,22.22,22.19,22.21,11669.658886894074,9.227,9.2394,9.227,9.2353,11669.6589
2006-03-31 15:25:00,22.21,22.29,22.21,22.29,7360.861759425493,9.2353,9.2685,9.2353,9.2685,7360.8618
2006-03-31 15:30:00,22.3,22.34,22.3,22.31,11490.12567324955,9.2727,9.2893,9.2727,9.2769,11490.1257
2006-03-31 15:35:00,22.32,22.35,22.32,22.35,5206.463195691202,9.281,9.2935,9.281,9.2935,5206.4632
2006-03-31 15:40:00,22.35,22.61,22.35,22.55,68581.68761220825,9.2935,9.4016,9.2935,9.3767,68581.6876
2006-03-31 15:45:00,22.55,22.66,22.55,22.64,70915.61938958707,9.3767,9.4224,9.3767,9.4141,70915.6194
2006-03-31 15:50:00,22.64,22.64,22.47,22.56,71095.15260323159,9.4141,9.4141,9.3434,9.3808,71095.1526
2006-03-31 15:55:00,22.57,22.58,22.54,22.58,108258.5278276481,9.385,9.3891,9.3725,9.3891,108258.5278
2006-04-03 09:30:00,22.59,22.59,22.48,22.48,9874.326750448832,9.3933,9.3933,9.3475,9.3475,9874.3268
2006-04-03 09:35:00,22.48,22.55,22.47,22.54,7899.461400359065,9.3475,9.3767,9.3434,9.3725,7899.4614
2006-04-03 09:40:00,22.48,22.5,22.47,22.5,10233.39317773788,9.3475,9.3559,9.3434,9.3559,10233.3932
2006-04-03 09:45:00,22.53,22.55,22.49,22.49,3590.6642728904844,9.3683,9.3767,9.3517,9.3517,3590.6643
2006-04-03 09:50:00,22.49,22.49,22.46,22.46,3590.6642728904844,9.3517,9.3517,9.3392,9.3392,3590.6643
2006-04-03 09:55:00,22.46,22.47,22.42,22.43,9335.72710951526,9.3392,9.3434,9.3226,9.3268,9335.7271
2006-04-03 10:00:00,22.42,22.47,22.42,22.47,3231.597845601436,9.3226,9.3434,9.3226,9.3434,3231.5978
2006-04-03 10:05:00,22.46,22.55,22.46,22.55,9335.72710951526,9.3392,9.3767,9.3392,9.3767,9335.7271
2006-04-03 10:10:00,22.53,22.53,22.5,22.5,6283.662477558348,9.3683,9.3683,9.3559,9.3559,6283.6625
2006-04-03 10:15:00,22.47,22.47,22.47,22.47,359.0664272890484,9.3434,9.3434,9.3434,9.3434,359.0664
2006-04-03 10:20:00,22.47,22.49,22.46,22.48,4667.86355475763,9.3434,9.3517,9.3392,9.3475,4667.8636
2006-04-03 10:25:00,22.49,22.51,22.49,22.51,9156.193895870734,9.3517,9.36,9.3517,9.36,9156.1939
2006-04-03 10:30:00,22.51,22.51,22.49,22.49,18312.38779174147,9.36,9.36,9.3517,9.3517,18312.3878
2006-04-03 10:35:00,22.49,22.5,22.46,22.47,20107.71992818671,9.3517,9.3559,9.3392,9.3434,20107.7199
2006-04-03 10:40:00,22.47,22.47,22.47,22.47,4847.396768402154,9.3434,9.3434,9.3434,9.3434,4847.3968
2006-04-03 10:45:00,22.47,22.52,22.47,22.51,22262.118491921003,9.3434,9.3642,9.3434,9.36,22262.1185
2006-04-03 10:50:00,22.5,22.5,22.5,22.5,3052.0646319569114,9.3559,9.3559,9.3559,9.3559,3052.0646
2006-04-03 10:55:00,22.5,22.5,22.46,22.46,8438.061041292638,9.3559,9.3559,9.3392,9.3392,8438.061
2006-04-03 11:00:00,22.46,22.46,22.42,22.42,4667.86355475763,9.3392,9.3392,9.3226,9.3226,4667.8636
2006-04-03 11:05:00,22.41,22.43,22.41,22.42,1974.8653500897665,9.3184,9.3268,9.3184,9.3226,1974.8654
2006-04-03 11:10:00,22.43,22.45,22.42,22.44,3949.730700179533,9.3268,9.3351,9.3226,9.3309,3949.7307
2006-04-03 11:15:00,22.45,22.47,22.45,22.47,4129.2639138240565,9.3351,9.3434,9.3351,9.3434,4129.2639
2006-04-03 11:20:00,22.47,22.47,22.47,22.47,2692.998204667864,9.3434,9.3434,9.3434,9.3434,2692.9982
2006-04-03 11:25:00,22.47,22.48,22.47,22.47,8797.127468581686,9.3434,9.3475,9.3434,9.3434,8797.1275
2006-04-03 11:30:00,22.46,22.46,22.41,22.42,5745.062836624775,9.3392,9.3392,9.3184,9.3226,5745.0628
2006-04-03 11:35:00,22.42,22.46,22.42,22.46,3949.730700179533,9.3226,9.3392,9.3226,9.3392,3949.7307
2006-04-03 11:40:00,22.46,22.46,22.39,22.41,10771.992818671451,9.3392,9.3392,9.3101,9.3184,10771.9928
2006-04-03 11:45:00,22.43,22.47,22.43,22.46,7719.928186714541,9.3268,9.3434,9.3268,9.3392,7719.9282
2006-04-03 11:50:00,22.46,22.47,22.46,22.46,2872.531418312388,9.3392,9.3434,9.3392,9.3392,2872.5314
2006-04-03 11:55:00,22.47,22.47,22.39,22.39,14003.590664272888,9.3434,9.3434,9.3101,9.3101,14003.5907
2006-04-03 12:00:00,22.39,22.41,22.39,22.41,11490.12567324955,9.3101,9.3184,9.3101,9.3184,11490.1257
2006-04-03 12:05:00,22.41,22.43,22.41,22.42,3052.0646319569114,9.3184,9.3268,9.3184,9.3226,3052.0646
2006-04-03 12:10:00,22.41,22.41,22.41,22.41,179.5332136445242,9.3184,9.3184,9.3184,9.3184,179.5332
2006-04-03 12:15:00,22.42,22.42,22.42,22.42,2513.464991023339,9.3226,9.3226,9.3226,9.3226,2513.465
2006-04-03 12:20:00,22.42,22.42,22.41,22.42,7001.795332136444,9.3226,9.3226,9.3184,9.3226,7001.7953
2006-04-03 12:25:00,22.42,22.42,22.41,22.41,1795.3321364452422,9.3226,9.3226,9.3184,9.3184,1795.3321
2006-04-03 12:30:00,22.42,22.42,22.4,22.41,7001.795332136444,9.3226,9.3226,9.3143,9.3184,7001.7953
2006-04-03 12:35:00,22.41,22.41,22.37,22.37,3052.0646319569114,9.3184,9.3184,9.3018,9.3018,3052.0646
2006-04-03 12:40:00,22.37,22.37,22.36,22.36,3590.6642728904844,9.3018,9.3018,9.2977,9.2977,3590.6643
2006-04-03 12:45:00,22.38,22.38,22.38,22.38,538.5996409335727,9.306,9.306,9.306,9.306,538.5996
2006-04-03 12:50:00,22.36,22.36,22.36,22.36,7360.861759425493,9.2977,9.2977,9.2977,9.2977,7360.8618
2006-04-03 12:55:00,22.36,22.37,22.36,22.36,538.5996409335727,9.2977,9.3018,9.2977,9.2977,538.5996
2006-04-03 13:00:00,22.36,22.36,22.36,22.36,5565.529622980251,9.2977,9.2977,9.2977,9.2977,5565.5296
2006-04-03 13:05:00,22.36,22.36,22.32,22.34,5206.463195691202,9.2977,9.2977,9.281,9.2893,5206.4632
2006-04-03 13:10:00,22.33,22.33,22.31,22.31,3052.0646319569114,9.2852,9.2852,9.2769,9.2769,3052.0646
2006-04-03 13:15:00,22.31,22.32,22.31,22.32,4667.86355475763,9.2769,9.281,9.2769,9.281,4667.8636
2006-04-03 13:20:00,22.32,22.32,22.32,22.32,3590.6642728904844,9.281,9.281,9.281,9.281,3590.6643
2006-04-03 13:25:00,22.32,22.34,22.32,22.34,8438.061041292638,9.281,9.2893,9.281,9.2893,8438.061
2006-04-03 13:30:00,22.34,22.34,22.33,22.34,6822.26211849192,9.2893,9.2893,9.2852,9.2893,6822.2621
2006-04-03 13:35:00,22.34,22.35,22.34,22.34,3949.730700179533,9.2893,9.2935,9.2893,9.2893,3949.7307
2006-04-03 13:40:00,22.35,22.35,22.34,22.35,4129.2639138240565,9.2935,9.2935,9.2893,9.2935,4129.2639
2006-04-03 13:45:00,22.35,22.35,22.34,22.34,12926.391382405744,9.2935,9.2935,9.2893,9.2893,12926.3914
2006-04-03 13:50:00,22.34,22.35,22.34,22.35,5206.463195691202,9.2893,9.2935,9.2893,9.2935,5206.4632
2006-04-03 13:55:00,22.35,22.35,22.34,22.35,1974.8653500897665,9.2935,9.2935,9.2893,9.2935,1974.8654
2006-04-03 14:00:00,22.35,22.35,22.29,22.29,7360.861759425493,9.2935,9.2935,9.2685,9.2685,7360.8618
2006-04-03 14:05:00,22.3,22.32,22.27,22.27,10233.39317773788,9.2727,9.281,9.2602,9.2602,10233.3932
2006-04-03 14:10:00,22.27,22.27,22.24,22.24,8078.994614003589,9.2602,9.2602,9.2478,9.2478,8078.9946
2006-04-03 14:15:00,22.22,22.22,22.16,22.18,6104.129263913823,9.2394,9.2394,9.2145,9.2228,6104.1293
2006-04-03 14:20:00,22.2,22.21,22.19,22.19,16337.522441651705,9.2311,9.2353,9.227,9.227,16337.5224
2006-04-03 14:25:00,22.2,22.22,22.19,22.21,8617.594254937163,9.2311,9.2394,9.227,9.2353,8617.5943
2006-04-03 14:30:00,22.21,22.22,22.21,22.22,8797.127468581686,9.2353,9.2394,9.2353,9.2394,8797.1275
2006-04-03 14:35:00,22.22,22.22,22.21,22.21,11669.658886894074,9.2394,9.2394,9.2353,9.2353,11669.6589
2006-04-03 14:40:00,22.21,22.21,22.19,22.21,25852.782764811487,9.2353,9.2353,9.227,9.2353,25852.7828
2006-04-03 14:45:00,22.21,22.21,22.2,22.21,7899.461400359065,9.2353,9.2353,9.2311,9.2353,7899.4614
2006-04-03 14:50:00,22.21,22.21,22.18,22.18,17055.6552962298,9.2353,9.2353,9.2228,9.2228,17055.6553
2006-04-03 14:55:00,22.18,22.19,22.17,22.18,11131.0592459605,9.2228,9.227,9.2186,9.2228,11131.0592
2006-04-03 15:00:00,22.18,22.18,22.16,22.17,9156.193895870734,9.2228,9.2228,9.2145,9.2186,9156.1939
2006-04-03 15:05:00,22.17,22.18,22.16,22.18,18312.38779174147,9.2186,9.2228,9.2145,9.2228,18312.3878
2006-04-03 15:10:00,22.19,22.2,22.18,22.2,9335.72710951526,9.227,9.2311,9.2228,9.2311,9335.7271
2006-04-03 15:15:00,22.2,22.24,22.2,22.23,9156.193895870734,9.2311,9.2478,9.2311,9.2436,9156.1939
2006-04-03 15:20:00,22.24,22.24,22.22,22.22,4847.396768402154,9.2478,9.2478,9.2394,9.2394,4847.3968
2006-04-03 15:25:00,22.22,22.23,22.21,22.21,14901.256732495507,9.2394,9.2436,9.2353,9.2353,14901.2567
2006-04-03 15:30:00,22.21,22.22,22.19,22.21,12746.85816876122,9.2353,9.2394,9.227,9.2353,12746.8582
2006-04-03 15:35:00,22.21,22.21,22.12,22.12,19030.520646319565,9.2353,9.2353,9.1979,9.1979,19030.5206
2006-04-03 15:40:00,22.13,22.16,22.13,22.14,15798.92280071813,9.202,9.2145,9.202,9.2062,15798.9228
2006-04-03 15:45:00,22.14,22.18,22.1,22.18,23339.31777378815,9.2062,9.2228,9.1895,9.2228,23339.3178
2006-04-03 15:50:00,22.17,22.2,22.17,22.19,33572.71095152603,9.2186,9.2311,9.2186,9.227,33572.711
2006-04-03 15:55:00,22.19,22.21,22.17,22.21,24416.51705565529,9.227,9.2353,9.2186,9.2353,24416.5171
2006-04-04 09:30:00,22.24,22.24,22.1,22.1,25134.64991023339,9.2478,9.2478,9.1895,9.1895,25134.6499
2006-04-04 09:35:00,22.15,22.15,21.72,21.92,54039.49730700179,9.2103,9.2103,9.0315,9.1147,54039.4973
2006-04-04 09:40:00,21.92,22.0,21.92,21.97,11669.658886894074,9.1147,9.148,9.1147,9.1355,11669.6589
2006-04-04 09:45:00,21.98,22.03,21.97,22.03,10771.992818671451,9.1396,9.1604,9.1355,9.1604,10771.9928
2006-04-04 09:50:00,22.03,22.04,22.0,22.04,17773.788150807897,9.1604,9.1646,9.148,9.1646,17773.7882
2006-04-04 09:55:00,22.03,22.04,22.01,22.01,6822.26211849192,9.1604,9.1646,9.1521,9.1521,6822.2621
2006-04-04 10:00:00,22.02,22.05,22.02,22.05,15260.323159784555,9.1563,9.1687,9.1563,9.1687,15260.3232
2006-04-04 10:05:00,22.05,22.05,22.03,22.04,12746.85816876122,9.1687,9.1687,9.1604,9.1646,12746.8582
2006-04-04 10:10:00,22.04,22.06,22.04,22.06,11669.658886894074,9.1646,9.1729,9.1646,9.1729,11669.6589
2006-04-04 10:15:00,22.06,22.11,22.05,22.1,22262.118491921003,9.1729,9.1937,9.1687,9.1895,22262.1185
2006-04-04 10:20:00,22.1,22.11,22.1,22.1,5565.529622980251,9.1895,9.1937,9.1895,9.1895,5565.5296
2006-04-04 10:25:00,22.1,22.1,22.09,22.09,7360.861759425493,9.1895,9.1895,9.1854,9.1854,7360.8618
2006-04-04 10:30:00,22.09,22.09,22.07,22.08,3770.197486535009,9.1854,9.1854,9.1771,9.1812,3770.1975
2006-04-04 10:35:00,22.08,22.09,22.08,22.09,6104.129263913823,9.1812,9.1854,9.1812,9.1854,6104.1293
2006-04-04 10:40:00,22.09,22.1,22.09,22.09,5745.062836624775,9.1854,9.1895,9.1854,9.1854,5745.0628
2006-04-04 10:45:00,22.09,22.09,22.09,22.09,7719.928186714541,9.1854,9.1854,9.1854,9.1854,7719.9282
2006-04-04 10:50:00,22.09,22.1,22.09,22.09,8078.994614003589,9.1854,9.1895,9.1854,9.1854,8078.9946
2006-04-04 10:55:00,22.08,22.09,22.07,22.07,2872.531418312388,9.1812,9.1854,9.1771,9.1771,2872.5314
2006-04-04 11:00:00,22.07,22.08,22.07,22.08,1974.8653500897665,9.1771,9.1812,9.1771,9.1812,1974.8654
2006-04-04 11:05:00,22.08,22.08,22.02,22.03,9874.326750448832,9.1812,9.1812,9.1563,9.1604,9874.3268
2006-04-04 11:10:00,22.03,22.03,22.02,22.03,7540.394973070017,9.1604,9.1604,9.1563,9.1604,7540.395
2006-04-04 11:15:00,22.03,22.07,22.03,22.06,10233.39317773788,9.1604,9.1771,9.1604,9.1729,10233.3932
2006-04-04 11:20:00,22.07,22.09,22.07,22.09,8078.994614003589,9.1771,9.1854,9.1771,9.1854,8078.9946
2006-04-04 11:25:00,22.09,22.11,22.09,22.11,1795.3321364452422,9.1854,9.1937,9.1854,9.1937,1795.3321
2006-04-04 11:30:00,22.11,22.14,22.11,22.12,4308.7971274685815,9.1937,9.2062,9.1937,9.1979,4308.7971
2006-04-04 11:35:00,22.14,22.19,22.14,22.19,21005.38599640933,9.2062,9.227,9.2062,9.227,21005.386
2006-04-04 11:40:00,22.19,22.21,22.19,22.21,7360.861759425493,9.227,9.2353,9.227,9.2353,7360.8618
2006-04-04 11:45:00,22.21,22.21,22.16,22.17,8078.994614003589,9.2353,9.2353,9.2145,9.2186,8078.9946
2006-04-04 11:50:00,22.15,22.17,22.15,22.17,19569.12028725314,9.2103,9.2186,9.2103,9.2186,19569.1203
2006-04-04 11:55:00,22.16,22.16,22.15,22.16,3231.597845601436,9.2145,9.2145,9.2103,9.2145,3231.5978
2006-04-04 12:00:00,22.16,22.16,22.16,22.16,2154.3985637342907,9.2145,9.2145,9.2145,9.2145,2154.3986
2006-04-04 12:05:00,22.16,22.17,22.16,22.17,15619.389587073609,9.2145,9.2186,9.2145,9.2186,15619.3896
2006-04-04 12:10:00,22.17,22.18,22.15,22.15,12208.258527827646,9.2186,9.2228,9.2103,9.2103,12208.2585
2006-04-04 12:15:00,22.16,22.19,22.16,22.19,1974.8653500897665,9.2145,9.227,9.2145,9.227,1974.8654
2006-04-04 12:20:00,22.19,22.2,22.19,22.2,538.5996409335727,9.227,9.2311,9.227,9.2311,538.5996
2006-04-04 12:25:00,22.2,22.2,22.17,22.17,4667.86355475763,9.2311,9.2311,9.2186,9.2186,4667.8636
2006-04-04 12:30:00,22.17,22.2,22.17,22.19,1436.2657091561937,9.2186,9.2311,9.2186,9.227,1436.2657
2006-04-04 12:35:00,22.2,22.2,22.17,22.17,4667.86355475763,9.2311,9.2311,9.2186,9.2186,4667.8636
2006-04-04 12:40:00,22.16,22.16,22.16,22.16,2154.3985637342907,9.2145,9.2145,9.2145,9.2145,2154.3986
2006-04-04 12:45:00,22.16,22.16,22.13,22.14,6822.26211849192,9.2145,9.2145,9.202,9.2062,6822.2621
2006-04-04 12:50:00,22.14,22.15,22.14,22.15,3231.597845601436,9.2062,9.2103,9.2062,9.2103,3231.5978
2006-04-04 12:55:00,22.15,22.15,22.12,22.14,10412.926391382403,9.2103,9.2103,9.1979,9.2062,10412.9264
2006-04-04 13:00:00,22.14,22.16,22.14,22.16,24955.116696588862,9.2062,9.2145,9.2062,9.2145,24955.1167
2006-04-04 13:05:00,22.16,22.17,22.16,22.17,2154.3985637342907,9.2145,9.2186,9.2145,9.2186,2154.3986
2006-04-04 13:10:00,22.16,22.17,22.14,22.15,4308.7971274685815,9.2145,9.2186,9.2062,9.2103,4308.7971
2006-04-04 13:15:00,22.14,22.15,22.14,22.14,2513.464991023339,9.2062,9.2103,9.2062,9.2062,2513.465
2006-04-04 13:20:00,22.14,22.14,22.12,22.14,1974.8653500897665,9.2062,9.2062,9.1979,9.2062,1974.8654
2006-04-04 13:25:00,22.14,22.14,22.13,22.13,3231.597845601436,9.2062,9.2062,9.202,9.202,3231.5978
2006-04-04 13:30:00,22.12,22.17,22.12,22.17,9515.260323159782,9.1979,9.2186,9.1979,9.2186,9515.2603
2006-04-04 13:35:00,22.19,22.2,22.19,22.2,17414.721723518847,9.227,9.2311,9.227,9.2311,17414.7217
2006-04-04 13:40:00,22.2,22.2,22.16,22.16,7360.861759425493,9.2311,9.2311,9.2145,9.2145,7360.8618
2006-04-04 13:45:00,22.16,22.2,22.16,22.2,2333.931777378815,9.2145,9.2311,9.2145,9.2311,2333.9318
2006-04-04 13:50:00,22.2,22.21,22.2,22.21,5924.596050269299,9.2311,9.2353,9.2311,9.2353,5924.5961
2006-04-04 13:55:00,22.24,22.25,22.21,22.23,11490.12567324955,9.2478,9.2519,9.2353,9.2436,11490.1257
2006-04-04 14:00:00,22.24,22.24,22.2,22.2,4667.86355475763,9.2478,9.2478,9.2311,9.2311,4667.8636
2006-04-04 14:05:00,22.2,22.2,22.2,22.2,3411.13105924596,9.2311,9.2311,9.2311,9.2311,3411.1311
2006-04-04 14:10:00,22.2,22.2,22.19,22.2,4308.7971274685815,9.2311,9.2311,9.227,9.2311,4308.7971
2006-04-04 14:15:00,22.2,22.24,22.2,22.22,18671.45421903052,9.2311,9.2478,9.2311,9.2394,18671.4542
2006-04-04 14:20:00,22.24,22.24,22.21,22.21,21184.919210053857,9.2478,9.2478,9.2353,9.2353,21184.9192
2006-04-04 14:25:00,22.21,22.25,22.21,22.21,5924.596050269299,9.2353,9.2519,9.2353,9.2353,5924.5961
2006-04-04 14:30:00,22.22,22.22,22.2,22.2,6104.129263913823,9.2394,9.2394,9.2311,9.2311,6104.1293
2006-04-04 14:35:00,22.19,22.19,22.12,22.12,17055.6552962298,9.227,9.227,9.1979,9.1979,17055.6553
2006-04-04 14:40:00,22.14,22.14,22.09,22.1,8617.594254937163,9.2062,9.2062,9.1854,9.1895,8617.5943
2006-04-04 14:45:00,22.1,22.1,22.09,22.09,17953.321364452422,9.1895,9.1895,9.1854,9.1854,17953.3214
2006-04-04 14:50:00,22.1,22.1,22.09,22.1,12387.79174147217,9.1895,9.1895,9.1854,9.1895,12387.7917
2006-04-04 14:55:00,22.1,22.12,22.1,22.12,10592.459605026928,9.1895,9.1979,9.1895,9.1979,10592.4596
2006-04-04 15:00:00,22.12,22.22,22.12,22.2,11849.192100538598,9.1979,9.2394,9.1979,9.2311,11849.1921
2006-04-04 15:05:00,22.21,22.21,22.19,22.2,17055.6552962298,9.2353,9.2353,9.227,9.2311,17055.6553
2006-04-04 15:10:00,22.19,22.21,22.19,22.21,13105.924596050269,9.227,9.2353,9.227,9.2353,13105.9246
2006-04-04 15:15:00,22.21,22.22,22.17,22.17,12387.79174147217,9.2353,9.2394,9.2186,9.2186,12387.7917
2006-04-04 15:20:00,22.17,22.2,22.17,22.2,5026.929982046678,9.2186,9.2311,9.2186,9.2311,5026.93
2006-04-04 15:25:00,22.2,22.25,22.2,22.25,12387.79174147217,9.2311,9.2519,9.2311,9.2519,12387.7917
2006-04-04 15:30:00,22.26,22.26,22.22,22.22,23698.384201077195,9.2561,9.2561,9.2394,9.2394,23698.3842
2006-04-04 15:35:00,22.22,22.22,22.17,22.2,15978.456014362657,9.2394,9.2394,9.2186,9.2311,15978.456
2006-04-04 15:40:00,22.21,22.26,22.21,22.26,31059.24596050269,9.2353,9.2561,9.2353,9.2561,31059.246
2006-04-04 15:45:00,22.26,22.26,22.21,22.23,25314.183123877912,9.2561,9.2561,9.2353,9.2436,25314.1831
2006-04-04 15:50:00,22.24,22.32,22.24,22.31,46499.10233393177,9.2478,9.281,9.2478,9.2769,46499.1023
2006-04-04 15:55:00,22.3,22.32,22.26,22.27,45062.83662477558,9.2727,9.281,9.2561,9.2602,45062.8366
2006-04-05 09:30:00,22.28,22.3,22.27,22.27,36804.308797127465,9.2644,9.2727,9.2602,9.2602,36804.3088
2006-04-05 09:35:00,22.27,22.35,22.27,22.34,8976.660682226211,9.2602,9.2935,9.2602,9.2893,8976.6607
2006-04-05 09:40:00,22.34,22.35,22.29,22.3,10412.926391382403,9.2893,9.2935,9.2685,9.2727,10412.9264
2006-04-05 09:45:00,22.3,22.3,22.28,22.28,11669.658886894074,9.2727,9.2727,9.2644,9.2644,11669.6589
2006-04-05 09:50:00,22.28,22.29,22.27,22.28,6104.129263913823,9.2644,9.2685,9.2602,9.2644,6104.1293
2006-04-05 09:55:00,22.28,22.29,22.26,22.29,6642.728904847396,9.2644,9.2685,9.2561,9.2685,6642.7289
2006-04-05 10:00:00,22.3,22.34,22.29,22.34,1795.3321364452422,9.2727,9.2893,9.2685,9.2893,1795.3321
2006-04-05 10:05:00,22.34,22.34,22.31,22.34,4488.3303411131055,9.2893,9.2893,9.2769,9.2893,4488.3303
2006-04-05 10:10:00,22.33,22.33,22.3,22.32,11849.192100538598,9.2852,9.2852,9.2727,9.281,11849.1921
2006-04-05 10:15:00,22.32,22.32,22.27,22.28,10053.859964093355,9.281,9.281,9.2602,9.2644,10053.86
2006-04-05 10:20:00,22.28,22.29,22.22,22.22,6104.129263913823,9.2644,9.2685,9.2394,9.2394,6104.1293
2006-04-05 10:25:00,22.24,22.24,22.21,22.24,1436.2657091561937,9.2478,9.2478,9.2353,9.2478,1436.2657
2006-04-05 10:30:00,22.25,22.29,22.25,22.29,17594.254937163372,9.2519,9.2685,9.2519,9.2685,17594.2549
2006-04-05 10:35:00,22.3,22.3,22.26,22.26,11490.12567324955,9.2727,9.2727,9.2561,9.2561,11490.1257
2006-04-05 10:40:00,22.29,22.29,22.27,22.28,12926.391382405744,9.2685,9.2685,9.2602,9.2644,12926.3914
2006-04-05 10:45:00,22.27,22.3,22.27,22.3,7899.461400359065,9.2602,9.2727,9.2602,9.2727,7899.4614
2006-04-05 10:50:00,22.3,22.3,22.29,22.29,3770.197486535009,9.2727,9.2727,9.2685,9.2685,3770.1975
2006-04-05 10:55:00,22.29,22.3,22.26,22.26,2692.998204667864,9.2685,9.2727,9.2561,9.2561,2692.9982
2006-04-05 11:00:00,22.25,22.32,22.24,22.32,31238.779174147214,9.2519,9.281,9.2478,9.281,31238.7792
2006-04-05 11:05:00,22.32,22.32,22.25,22.27,11131.0592459605,9.281,9.281,9.2519,9.2602,11131.0592
2006-04-05 11:10:00,22.27,22.28,22.25,22.27,4488.3303411131055,9.2602,9.2644,9.2519,9.2602,4488.3303
2006-04-05 11:15:00,22.27,22.27,22.27,22.27,179.5332136445242,9.2602,9.2602,9.2602,9.2602,179.5332
2006-04-05 11:20:00,22.27,22.28,22.27,22.27,5745.062836624775,9.2602,9.2644,9.2602,9.2602,5745.0628
2006-04-05 11:25:00,22.28,22.31,22.28,22.31,2333.931777378815,9.2644,9.2769,9.2644,9.2769,2333.9318
2006-04-05 11:30:00,22.31,22.31,22.29,22.29,2692.998204667864,9.2769,9.2769,9.2685,9.2685,2692.9982
2006-04-05 11:35:00,22.3,22.3,22.23,22.27,4667.86355475763,9.2727,9.2727,9.2436,9.2602,4667.8636
2006-04-05 11:40:00,22.26,22.26,22.14,22.2,35008.97666068222,9.2561,9.2561,9.2062,9.2311,35008.9767
2006-04-05 11:45:00,22.2,22.25,22.2,22.25,5026.929982046678,9.2311,9.2519,9.2311,9.2519,5026.93
2006-04-05 11:50:00,22.25,22.26,22.24,22.26,3052.0646319569114,9.2519,9.2561,9.2478,9.2561,3052.0646
2006-04-05 11:55:00,22.26,22.27,22.26,22.27,2692.998204667864,9.2561,9.2602,9.2561,9.2602,2692.9982
2006-04-05 12:00:00,22.27,22.29,22.26,22.26,24596.050269299816,9.2602,9.2685,9.2561,9.2561,24596.0503
2006-04-05 12:05:00,22.25,22.25,22.22,22.22,1436.2657091561937,9.2519,9.2519,9.2394,9.2394,1436.2657
2006-04-05 12:10:00,22.25,22.25,22.25,22.25,3231.597845601436,9.2519,9.2519,9.2519,9.2519,3231.5978
2006-04-05 12:15:00,22.27,22.27,22.26,22.27,2154.3985637342907,9.2602,9.2602,9.2561,9.2602,2154.3986
2006-04-05 12:20:00,22.27,22.28,22.27,22.27,4667.86355475763,9.2602,9.2644,9.2602,9.2602,4667.8636
2006-04-05 12:25:00,22.27,22.27,22.22,22.25,7181.328545780969,9.2602,9.2602,9.2394,9.2519,7181.3285
2006-04-05 12:30:00,22.24,22.27,22.24,22.27,1615.798922800718,9.2478,9.2602,9.2478,9.2602,1615.7989
2006-04-05 12:35:00,22.27,22.27,22.26,22.27,3949.730700179533,9.2602,9.2602,9.2561,9.2602,3949.7307
2006-04-05 12:40:00,22.27,22.27,22.26,22.27,5206.463195691202,9.2602,9.2602,9.2561,9.2602,5206.4632
2006-04-05 12:45:00,22.27,22.27,22.27,22.27,2154.3985637342907,9.2602,9.2602,9.2602,9.2602,2154.3986
2006-04-05 12:50:00,22.27,22.27,22.26,22.27,8797.127468581686,9.2602,9.2602,9.2561,9.2602,8797.1275
2006-04-05 12:55:00,22.27,22.29,22.27,22.29,8617.594254937163,9.2602,9.2685,9.2602,9.2685,8617.5943
2006-04-05 13:00:00,22.28,22.3,22.28,22.3,11490.12567324955,9.2644,9.2727,9.2644,9.2727,11490.1257
2006-04-05 13:05:00,22.29,22.3,22.29,22.3,1077.1992818671454,9.2685,9.2727,9.2685,9.2727,1077.1993
2006-04-05 13:10:00,22.29,22.29,22.29,22.29,6283.662477558348,9.2685,9.2685,9.2685,9.2685,6283.6625
2006-04-05 13:15:00,22.29,22.29,22.29,22.29,1615.798922800718,9.2685,9.2685,9.2685,9.2685,1615.7989
2006-04-05 13:20:00,22.28,22.29,22.27,22.27,2692.998204667864,9.2644,9.2685,9.2602,9.2602,2692.9982
2006-04-05 13:25:00,22.28,22.28,22.27,22.27,2333.931777378815,9.2644,9.2644,9.2602,9.2602,2333.9318
2006-04-05 13:30:00,22.27,22.29,22.27,22.27,8976.660682226211,9.2602,9.2685,9.2602,9.2602,8976.6607
2006-04-05 13:35:00,22.27,22.27,22.26,22.26,3411.13105924596,9.2602,9.2602,9.2561,9.2561,3411.1311
2006-04-05 13:40:00,22.27,22.27,22.24,22.26,2872.531418312388,9.2602,9.2602,9.2478,9.2561,2872.5314
2006-04-05 13:45:00,22.26,22.27,22.26,22.26,5385.996409335727,9.2561,9.2602,9.2561,9.2561,5385.9964
2006-04-05 13:50:00,22.27,22.29,22.27,22.29,4129.2639138240565,9.2602,9.2685,9.2602,9.2685,4129.2639
2006-04-05 13:55:00,22.29,22.31,22.29,22.29,7360.861759425493,9.2685,9.2769,9.2685,9.2685,7360.8618
2006-04-05 14:00:00,22.29,22.31,22.29,22.3,2154.3985637342907,9.2685,9.2769,9.2685,9.2727,2154.3986
2006-04-05 14:05:00,22.3,22.34,22.3,22.34,4847.396768402154,9.2727,9.2893,9.2727,9.2893,4847.3968
2006-04-05 14:10:00,22.34,22.37,22.31,22.36,14721.723518850986,9.2893,9.3018,9.2769,9.2977,14721.7235
2006-04-05 14:15:00,22.36,22.37,22.35,22.35,6822.26211849192,9.2977,9.3018,9.2935,9.2935,6822.2621
2006-04-05 14:20:00,22.37,22.37,22.36,22.36,3231.597845601436,9.3018,9.3018,9.2977,9.2977,3231.5978
2006-04-05 14:25:00,22.36,22.39,22.36,22.39,4847.396768402154,9.2977,9.3101,9.2977,9.3101,4847.3968
2006-04-05 14:30:00,22.39,22.4,22.38,22.38,6642.728904847396,9.3101,9.3143,9.306,9.306,6642.7289
2006-04-05 14:35:00,22.39,22.39,22.39,22.39,2513.464991023339,9.3101,9.3101,9.3101,9.3101,2513.465
2006-04-05 14:40:00,22.39,22.4,22.39,22.4,4129.2639138240565,9.3101,9.3143,9.3101,9.3143,4129.2639
2006-04-05 14:45:00,22.39,22.41,22.39,22.41,4847.396768402154,9.3101,9.3184,9.3101,9.3184,4847.3968
2006-04-05 14:50:00,22.41,22.41,22.37,22.39,12028.725314183122,9.3184,9.3184,9.3018,9.3101,12028.7253
2006-04-05 14:55:00,22.39,22.39,22.38,22.39,2154.3985637342907,9.3101,9.3101,9.306,9.3101,2154.3986
2006-04-05 15:00:00,22.39,22.39,22.38,22.38,2513.464991023339,9.3101,9.3101,9.306,9.306,2513.465
2006-04-05 15:05:00,22.4,22.4,22.36,22.36,7360.861759425493,9.3143,9.3143,9.2977,9.2977,7360.8618
2006-04-05 15:10:00,22.36,22.36,22.34,22.36,2154.3985637342907,9.2977,9.2977,9.2893,9.2977,2154.3986
2006-04-05 15:15:00,22.36,22.37,22.36,22.37,3231.597845601436,9.2977,9.3018,9.2977,9.3018,3231.5978
2006-04-05 15:20:00,22.39,22.41,22.36,22.36,14003.590664272888,9.3101,9.3184,9.2977,9.2977,14003.5907
2006-04-05 15:25:00,22.35,22.35,22.31,22.31,1974.8653500897665,9.2935,9.2935,9.2769,9.2769,1974.8654
2006-04-05 15:30:00,22.32,22.35,22.31,22.34,21543.985637342907,9.281,9.2935,9.2769,9.2893,21543.9856
2006-04-05 15:35:00,22.33,22.36,22.31,22.36,6463.195691202872,9.2852,9.2977,9.2769,9.2977,6463.1957
2006-04-05 15:40:00,22.36,22.36,22.35,22.36,7719.928186714541,9.2977,9.2977,9.2935,9.2977,7719.9282
2006-04-05 15:45:00,22.36,22.39,22.36,22.39,4129.2639138240565,9.2977,9.3101,9.2977,9.3101,4129.2639
2006-04-05 15:50:00,22.39,22.39,22.35,22.35,9156.193895870734,9.3101,9.3101,9.2935,9.2935,9156.1939
2006-04-05 15:55:00,22.35,22.36,22.33,22.36,7719.928186714541,9.2935,9.2977,9.2852,9.2977,7719.9282
2006-04-06 09:30:00,22.28,22.28,22.28,22.28,13644.52423698384,9.2644,9.2644,9.2644,9.2644,13644.5242
2006-04-06 09:35:00,22.3,22.3,22.25,22.27,6642.728904847396,9.2727,9.2727,9.2519,9.2602,6642.7289
2006-04-06 09:40:00,22.26,22.27,22.22,22.22,7899.461400359065,9.2561,9.2602,9.2394,9.2394,7899.4614
2006-04-06 09:45:00,22.26,22.26,22.22,22.22,8976.660682226211,9.2561,9.2561,9.2394,9.2394,8976.6607
2006-04-06 09:50:00,22.19,22.19,22.19,22.19,3770.197486535009,9.227,9.227,9.227,9.227,3770.1975
2006-04-06 09:55:00,22.21,22.21,22.16,22.16,1974.8653500897665,9.2353,9.2353,9.2145,9.2145,1974.8654
2006-04-06 10:00:00,22.15,22.15,22.06,22.06,4667.86355475763,9.2103,9.2103,9.1729,9.1729,4667.8636
2006-04-06 10:05:00,22.09,22.09,22.01,22.07,10592.459605026928,9.1854,9.1854,9.1521,9.1771,10592.4596
2006-04-06 10:10:00,22.07,22.09,22.06,22.07,4488.3303411131055,9.1771,9.1854,9.1729,9.1771,4488.3303
2006-04-06 10:15:00,22.08,22.14,22.07,22.14,4667.86355475763,9.1812,9.2062,9.1771,9.2062,4667.8636
2006-04-06 10:20:00,22.17,22.18,22.16,22.16,1795.3321364452422,9.2186,9.2228,9.2145,9.2145,1795.3321
2006-04-06 10:25:00,22.15,22.15,22.14,22.14,3231.597845601436,9.2103,9.2103,9.2062,9.2062,3231.5978
2006-04-06 10:30:00,22.13,22.14,22.13,22.13,7719.928186714541,9.202,9.2062,9.202,9.202,7719.9282
2006-04-06 10:35:00,22.13,22.15,22.13,22.15,9515.260323159782,9.202,9.2103,9.202,9.2103,9515.2603
2006-04-06 10:40:00,22.16,22.16,22.11,22.11,5745.062836624775,9.2145,9.2145,9.1937,9.1937,5745.0628
2006-04-06 10:45:00,22.11,22.11,22.09,22.1,7181.328545780969,9.1937,9.1937,9.1854,9.1895,7181.3285
2006-04-06 10:50:00,22.09,22.1,22.09,22.1,5385.996409335727,9.1854,9.1895,9.1854,9.1895,5385.9964
2006-04-06 10:55:00,22.1,22.1,22.05,22.06,22082.58527827648,9.1895,9.1895,9.1687,9.1729,22082.5853
2006-04-06 11:00:00,22.06,22.09,21.99,21.99,13824.057450628365,9.1729,9.1854,9.1438,9.1438,13824.0575
2006-04-06 11:05:00,22.0,22.07,22.0,22.06,12208.258527827646,9.148,9.1771,9.148,9.1729,12208.2585
2006-04-06 11:10:00,22.06,22.12,22.06,22.12,3052.0646319569114,9.1729,9.1979,9.1729,9.1979,3052.0646
2006-04-06 11:15:00,22.12,22.12,22.09,22.09,3949.730700179533,9.1979,9.1979,9.1854,9.1854,3949.7307
2006-04-06 11:20:00,22.09,22.09,22.08,22.08,2513.464991023339,9.1854,9.1854,9.1812,9.1812,2513.465
2006-04-06 11:25:00,22.09,22.09,22.07,22.09,6642.728904847396,9.1854,9.1854,9.1771,9.1854,6642.7289
2006-04-06 11:30:00,22.09,22.09,22.07,22.07,1256.7324955116694,9.1854,9.1854,9.1771,9.1771,1256.7325
2006-04-06 11:35:00,22.07,22.07,22.06,22.07,1795.3321364452422,9.1771,9.1771,9.1729,9.1771,1795.3321
2006-04-06 11:40:00,22.07,22.09,22.07,22.08,5924.596050269299,9.1771,9.1854,9.1771,9.1812,5924.5961
2006-04-06 11:45:00,22.08,22.09,22.07,22.09,3052.0646319569114,9.1812,9.1854,9.1771,9.1854,3052.0646
2006-04-06 11:50:00,22.07,22.07,22.03,22.03,4667.86355475763,9.1771,9.1771,9.1604,9.1604,4667.8636
2006-04-06 11:55:00,22.03,22.05,22.02,22.03,6642.728904847396,9.1604,9.1687,9.1563,9.1604,6642.7289
2006-04-06 12:00:00,22.04,22.05,22.02,22.03,5745.062836624775,9.1646,9.1687,9.1563,9.1604,5745.0628
2006-04-06 12:05:00,22.04,22.04,22.03,22.04,2154.3985637342907,9.1646,9.1646,9.1604,9.1646,2154.3986
2006-04-06 12:10:00,22.05,22.06,22.05,22.06,5385.996409335727,9.1687,9.1729,9.1687,9.1729,5385.9964
2006-04-06 12:15:00,22.06,22.06,22.04,22.04,10233.39317773788,9.1729,9.1729,9.1646,9.1646,10233.3932
2006-04-06 12:20:00,22.05,22.06,22.05,22.05,15978.456014362657,9.1687,9.1729,9.1687,9.1687,15978.456
2006-04-06 12:25:00,22.06,22.07,22.06,22.06,3770.197486535009,9.1729,9.1771,9.1729,9.1729,3770.1975
2006-04-06 12:30:00,22.05,22.09,22.05,22.07,4308.7971274685815,9.1687,9.1854,9.1687,9.1771,4308.7971
2006-04-06 12:35:00,22.07,22.08,22.07,22.07,2692.998204667864,9.1771,9.1812,9.1771,9.1771,2692.9982
2006-04-06 12:40:00,22.07,22.09,22.07,22.09,4129.2639138240565,9.1771,9.1854,9.1771,9.1854,4129.2639
2006-04-06 12:45:00,22.1,22.12,22.1,22.12,7181.328545780969,9.1895,9.1979,9.1895,9.1979,7181.3285
2006-04-06 12:50:00,22.12,22.13,22.12,22.13,2692.998204667864,9.1979,9.202,9.1979,9.202,2692.9982
2006-04-06 12:55:00,22.13,22.14,22.13,22.13,5385.996409335727,9.202,9.2062,9.202,9.202,5385.9964
2006-04-06 13:00:00,22.13,22.14,22.13,22.14,3231.597845601436,9.202,9.2062,9.202,9.2062,3231.5978
2006-04-06 13:05:00,22.14,22.15,22.14,22.14,4667.86355475763,9.2062,9.2103,9.2062,9.2062,4667.8636
2006-04-06 13:10:00,22.15,22.15,22.11,22.11,6104.129263913823,9.2103,9.2103,9.1937,9.1937,6104.1293
2006-04-06 13:15:00,22.11,22.13,22.11,22.13,3770.197486535009,9.1937,9.202,9.1937,9.202,3770.1975
2006-04-06 13:20:00,22.15,22.16,22.15,22.16,5565.529622980251,9.2103,9.2145,9.2103,9.2145,5565.5296
2006-04-06 13:25:00,22.18,22.19,22.16,22.16,4667.86355475763,9.2228,9.227,9.2145,9.2145,4667.8636
2006-04-06 13:30:00,22.17,22.17,22.17,22.17,1795.3321364452422,9.2186,9.2186,9.2186,9.2186,1795.3321
2006-04-06 13:35:00,22.17,22.19,22.17,22.17,4129.2639138240565,9.2186,9.227,9.2186,9.2186,4129.2639
2006-04-06 13:40:00,22.17,22.24,22.17,22.22,5565.529622980251,9.2186,9.2478,9.2186,9.2394,5565.5296
2006-04-06 13:45:00,22.22,22.24,22.21,22.22,16157.989228007178,9.2394,9.2478,9.2353,9.2394,16157.9892
2006-04-06 13:50:00,22.22,22.22,22.21,22.21,4308.7971274685815,9.2394,9.2394,9.2353,9.2353,4308.7971
2006-04-06 13:55:00,22.21,22.22,22.2,22.2,6822.26211849192,9.2353,9.2394,9.2311,9.2311,6822.2621
2006-04-06 14:00:00,22.22,22.22,22.2,22.2,5565.529622980251,9.2394,9.2394,9.2311,9.2311,5565.5296
2006-04-06 14:05:00,22.21,22.22,22.21,22.22,17055.6552962298,9.2353,9.2394,9.2353,9.2394,17055.6553
2006-04-06 14:10:00,22.23,22.24,22.22,22.24,5924.596050269299,9.2436,9.2478,9.2394,9.2478,5924.5961
2006-04-06 14:15:00,22.24,22.25,22.22,22.24,25134.64991023339,9.2478,9.2519,9.2394,9.2478,25134.6499
2006-04-06 14:20:00,22.23,22.24,22.21,22.24,14362.657091561938,9.2436,9.2478,9.2353,9.2478,14362.6571
2006-04-06 14:25:00,22.25,22.25,22.22,22.22,5026.929982046678,9.2519,9.2519,9.2394,9.2394,5026.93
2006-04-06 14:30:00,22.22,22.23,22.21,22.21,5745.062836624775,9.2394,9.2436,9.2353,9.2353,5745.0628
2006-04-06 14:35:00,22.22,22.22,22.19,22.19,9156.193895870734,9.2394,9.2394,9.227,9.227,9156.1939
2006-04-06 14:40:00,22.19,22.21,22.18,22.19,3411.13105924596,9.227,9.2353,9.2228,9.227,3411.1311
2006-04-06 14:45:00,22.17,22.19,22.16,22.17,14183.123877917413,9.2186,9.227,9.2145,9.2186,14183.1239
2006-04-06 14:50:00,22.19,22.19,22.17,22.19,6104.129263913823,9.227,9.227,9.2186,9.227,6104.1293
2006-04-06 14:55:00,22.2,22.21,22.2,22.21,4488.3303411131055,9.2311,9.2353,9.2311,9.2353,4488.3303
2006-04-06 15:00:00,22.2,22.21,22.19,22.19,5026.929982046678,9.2311,9.2353,9.227,9.227,5026.93
2006-04-06 15:05:00,22.19,22.19,22.16,22.16,3590.6642728904844,9.227,9.227,9.2145,9.2145,3590.6643
2006-04-06 15:10:00,22.16,22.16,22.13,22.15,6463.195691202872,9.2145,9.2145,9.202,9.2103,6463.1957
2006-04-06 15:15:00,22.13,22.14,22.13,22.13,3411.13105924596,9.202,9.2062,9.202,9.202,3411.1311
2006-04-06 15:20:00,22.13,22.14,22.12,22.13,5206.463195691202,9.202,9.2062,9.1979,9.202,5206.4632
2006-04-06 15:25:00,22.13,22.14,22.12,22.12,6822.26211849192,9.202,9.2062,9.1979,9.1979,6822.2621
2006-04-06 15:30:00,22.12,22.12,21.86,21.86,57989.22800718132,9.1979,9.1979,9.0897,9.0897,57989.228
2006-04-06 15:35:00,22.06,22.06,21.9,22.04,32136.445242369835,9.1729,9.1729,9.1064,9.1646,32136.4452
2006-04-06 15:40:00,22.03,22.04,22.02,22.04,3052.0646319569114,9.1604,9.1646,9.1563,9.1646,3052.0646
2006-04-06 15:45:00,22.04,22.05,22.04,22.04,9874.326750448832,9.1646,9.1687,9.1646,9.1646,9874.3268
2006-04-06 15:50:00,22.05,22.07,22.04,22.06,6463.195691202872,9.1687,9.1771,9.1646,9.1729,6463.1957
2006-04-06 15:55:00,22.07,22.09,22.06,22.07,13105.924596050269,9.1771,9.1854,9.1729,9.1771,13105.9246
2006-04-07 09:30:00,21.72,21.72,21.67,21.67,64452.42369838419,9.0315,9.0315,9.0107,9.0107,64452.4237
2006-04-07 09:35:00,21.67,21.69,21.64,21.65,16337.522441651705,9.0107,9.0191,8.9983,9.0024,16337.5224
2006-04-07 09:40:00,21.66,21.71,21.64,21.71,55296.22980251346,9.0066,9.0274,8.9983,9.0274,55296.2298
2006-04-07 09:45:00,21.72,21.72,21.71,21.71,5026.929982046678,9.0315,9.0315,9.0274,9.0274,5026.93
2006-04-07 09:50:00,21.71,21.72,21.68,21.72,213464.99102333927,9.0274,9.0315,9.0149,9.0315,213464.991
2006-04-07 09:55:00,21.72,21.74,21.7,21.7,67324.95511669658,9.0315,9.0398,9.0232,9.0232,67324.9551
2006-04-07 10:00:00,21.71,21.73,21.7,21.73,44524.236983842005,9.0274,9.0357,9.0232,9.0357,44524.237
2006-04-07 10:05:00,21.73,21.77,21.72,21.73,42010.77199281866,9.0357,9.0523,9.0315,9.0357,42010.772
2006-04-07 10:10:00,21.72,21.74,21.72,21.72,92100.53859964092,9.0315,9.0398,9.0315,9.0315,92100.5386
2006-04-07 10:15:00,21.72,21.75,21.72,21.75,30700.17953321364,9.0315,9.044,9.0315,9.044,30700.1795
2006-04-07 10:20:00,21.75,21.75,21.72,21.73,9335.72710951526,9.044,9.044,9.0315,9.0357,9335.7271
2006-04-07 10:25:00,21.73,21.74,21.72,21.72,33393.1777378815,9.0357,9.0398,9.0315,9.0315,33393.1777
2006-04-07 10:30:00,21.72,21.76,21.72,21.76,54937.16337522441,9.0315,9.0482,9.0315,9.0482,54937.1634
2006-04-07 10:35:00,21.77,21.79,21.77,21.78,3590.6642728904844,9.0523,9.0606,9.0523,9.0565,3590.6643
2006-04-07 10:40:00,21.78,21.78,21.76,21.76,10412.926391382403,9.0565,9.0565,9.0482,9.0482,10412.9264
2006-04-07 10:45:00,21.76,21.76,21.72,21.72,11669.658886894074,9.0482,9.0482,9.0315,9.0315,11669.6589
2006-04-07 10:50:00,21.72,21.75,21.72,21.75,5385.996409335727,9.0315,9.044,9.0315,9.044,5385.9964
2006-04-07 10:55:00,21.76,21.78,21.76,21.76,4667.86355475763,9.0482,9.0565,9.0482,9.0482,4667.8636
2006-04-07 11:00:00,21.77,21.8,21.77,21.8,2333.931777378815,9.0523,9.0648,9.0523,9.0648,2333.9318
2006-04-07 11:05:00,21.79,21.83,21.79,21.81,7719.928186714541,9.0606,9.0773,9.0606,9.069,7719.9282
2006-04-07 11:10:00,21.82,21.82,21.8,21.82,7540.394973070017,9.0731,9.0731,9.0648,9.0731,7540.395
2006-04-07 11:15:00,21.82,21.83,21.82,21.82,14362.657091561938,9.0731,9.0773,9.0731,9.0731,14362.6571
2006-04-07 11:20:00,21.83,21.83,21.81,21.81,8617.594254937163,9.0773,9.0773,9.069,9.069,8617.5943
2006-04-07 11:25:00,21.81,21.82,21.81,21.81,6283.662477558348,9.069,9.0731,9.069,9.069,6283.6625
2006-04-07 11:30:00,21.81,21.83,21.81,21.83,5206.463195691202,9.069,9.0773,9.069,9.0773,5206.4632
2006-04-07 11:35:00,21.83,21.84,21.82,21.84,10053.859964093355,9.0773,9.0814,9.0731,9.0814,10053.86
2006-04-07 11:40:00,21.84,21.86,21.84,21.86,4488.3303411131055,9.0814,9.0897,9.0814,9.0897,4488.3303
2006-04-07 11:45:00,21.87,21.87,21.86,21.86,10233.39317773788,9.0939,9.0939,9.0897,9.0897,10233.3932
2006-04-07 11:50:00,21.86,21.86,21.82,21.82,39676.84021543985,9.0897,9.0897,9.0731,9.0731,39676.8402
2006-04-07 11:55:00,21.82,21.85,21.82,21.83,12746.85816876122,9.0731,9.0856,9.0731,9.0773,12746.8582
2006-04-07 12:00:00,21.85,21.86,21.84,21.84,8078.994614003589,9.0856,9.0897,9.0814,9.0814,8078.9946
2006-04-07 12:05:00,21.84,21.85,21.83,21.85,3052.0646319569114,9.0814,9.0856,9.0773,9.0856,3052.0646
2006-04-07 12:10:00,21.85,21.85,21.83,21.83,4847.396768402154,9.0856,9.0856,9.0773,9.0773,4847.3968
2006-04-07 12:15:00,21.85,21.85,21.85,21.85,3411.13105924596,9.0856,9.0856,9.0856,9.0856,3411.1311
2006-04-07 12:20:00,21.85,21.85,21.85,21.85,3052.0646319569114,9.0856,9.0856,9.0856,9.0856,3052.0646
2006-04-07 12:25:00,21.85,21.85,21.75,21.75,21903.05206463196,9.0856,9.0856,9.044,9.044,21903.0521
2006-04-07 12:30:00,21.79,21.85,21.79,21.85,14901.256732495507,9.0606,9.0856,9.0606,9.0856,14901.2567
2006-04-07 12:35:00,21.85,21.85,21.82,21.82,8438.061041292638,9.0856,9.0856,9.0731,9.0731,8438.061
2006-04-07 12:40:00,21.84,21.84,21.83,21.84,4488.3303411131055,9.0814,9.0814,9.0773,9.0814,4488.3303
2006-04-07 12:45:00,21.85,21.85,21.82,21.83,12028.725314183122,9.0856,9.0856,9.0731,9.0773,12028.7253
2006-04-07 12:50:00,21.83,21.86,21.83,21.85,4667.86355475763,9.0773,9.0897,9.0773,9.0856,4667.8636
2006-04-07 12:55:00,21.85,21.85,21.8,21.8,19030.520646319565,9.0856,9.0856,9.0648,9.0648,19030.5206
2006-04-07 13:00:00,21.81,21.83,21.81,21.82,3949.730700179533,9.069,9.0773,9.069,9.0731,3949.7307
2006-04-07 13:05:00,21.82,21.83,21.81,21.83,5206.463195691202,9.0731,9.0773,9.069,9.0773,5206.4632
2006-04-07 13:10:00,21.86,21.86,21.85,21.85,3052.0646319569114,9.0897,9.0897,9.0856,9.0856,3052.0646
2006-04-07 13:15:00,21.85,21.86,21.85,21.85,3770.197486535009,9.0856,9.0897,9.0856,9.0856,3770.1975
2006-04-07 13:20:00,21.85,21.86,21.81,21.81,15439.856373429082,9.0856,9.0897,9.069,9.069,15439.8564
2006-04-07 13:25:00,21.81,21.86,21.78,21.83,5565.529622980251,9.069,9.0897,9.0565,9.0773,5565.5296
2006-04-07 13:30:00,21.81,21.83,21.81,21.83,897.6660682226211,9.069,9.0773,9.069,9.0773,897.6661
2006-04-07 13:35:00,21.84,21.86,21.82,21.82,7181.328545780969,9.0814,9.0897,9.0731,9.0731,7181.3285
2006-04-07 13:40:00,21.82,21.82,21.81,21.81,9874.326750448832,9.0731,9.0731,9.069,9.069,9874.3268
2006-04-07 13:45:00,21.81,21.81,21.81,21.81,4308.7971274685815,9.069,9.069,9.069,9.069,4308.7971
2006-04-07 13:50:00,21.81,21.82,21.81,21.81,13464.991023339317,9.069,9.0731,9.069,9.069,13464.991
2006-04-07 13:55:00,21.81,21.82,21.78,21.78,5385.996409335727,9.069,9.0731,9.0565,9.0565,5385.9964
2006-04-07 14:00:00,21.8,21.83,21.8,21.83,2872.531418312388,9.0648,9.0773,9.0648,9.0773,2872.5314
2006-04-07 14:05:00,21.83,21.85,21.82,21.85,12387.79174147217,9.0773,9.0856,9.0731,9.0856,12387.7917
2006-04-07 14:10:00,21.85,21.85,21.81,21.82,9515.260323159782,9.0856,9.0856,9.069,9.0731,9515.2603
2006-04-07 14:15:00,21.83,21.83,21.81,21.81,7001.795332136444,9.0773,9.0773,9.069,9.069,7001.7953
2006-04-07 14:20:00,21.81,21.84,21.81,21.82,8258.527827648113,9.069,9.0814,9.069,9.0731,8258.5278
2006-04-07 14:25:00,21.82,21.82,21.81,21.81,12387.79174147217,9.0731,9.0731,9.069,9.069,12387.7917
2006-04-07 14:30:00,21.81,21.82,21.81,21.82,11849.192100538598,9.069,9.0731,9.069,9.0731,11849.1921
2006-04-07 14:35:00,21.81,21.82,21.81,21.82,8258.527827648113,9.069,9.0731,9.069,9.0731,8258.5278
2006-04-07 14:40:00,21.82,21.84,21.82,21.83,6463.195691202872,9.0731,9.0814,9.0731,9.0773,6463.1957
2006-04-07 14:45:00,21.83,21.85,21.83,21.84,7001.795332136444,9.0773,9.0856,9.0773,9.0814,7001.7953
2006-04-07 14:50:00,21.84,21.84,21.82,21.82,4129.2639138240565,9.0814,9.0814,9.0731,9.0731,4129.2639
2006-04-07 14:55:00,21.83,21.83,21.8,21.81,11310.592459605024,9.0773,9.0773,9.0648,9.069,11310.5925
2006-04-07 15:00:00,21.82,21.82,21.8,21.82,4847.396768402154,9.0731,9.0731,9.0648,9.0731,4847.3968
2006-04-07 15:05:00,21.81,21.81,21.79,21.8,5385.996409335727,9.069,9.069,9.0606,9.0648,5385.9964
2006-04-07 15:10:00,21.79,21.79,21.76,21.78,11490.12567324955,9.0606,9.0606,9.0482,9.0565,11490.1257
2006-04-07 15:15:00,21.78,21.79,21.78,21.78,4308.7971274685815,9.0565,9.0606,9.0565,9.0565,4308.7971
2006-04-07 15:20:00,21.77,21.77,21.73,21.75,14721.723518850986,9.0523,9.0523,9.0357,9.044,14721.7235
2006-04-07 15:25:00,21.75,21.76,21.74,21.74,5026.929982046678,9.044,9.0482,9.0398,9.0398,5026.93
2006-04-07 15:30:00,21.74,21.76,21.73,21.76,5745.062836624775,9.0398,9.0482,9.0357,9.0482,5745.0628
2006-04-07 15:35:00,21.76,21.78,21.76,21.78,13464.991023339317,9.0482,9.0565,9.0482,9.0565,13464.991
2006-04-07 15:40:00,21.8,21.81,21.76,21.81,17953.321364452422,9.0648,9.069,9.0482,9.069,17953.3214
2006-04-07 15:45:00,21.81,21.81,21.78,21.81,8258.527827648113,9.069,9.069,9.0565,9.069,8258.5278
2006-04-07 15:50:00,21.8,21.81,21.76,21.76,36624.77558348294,9.0648,9.069,9.0482,9.0482,36624.7756
2006-04-07 15:55:00,21.76,21.78,21.76,21.76,16337.522441651705,9.0482,9.0565,9.0482,9.0482,16337.5224
2006-04-10 09:30:00,21.72,21.75,21.72,21.75,12746.85816876122,9.0315,9.044,9.0315,9.044,12746.8582
2006-04-10 09:35:00,21.71,21.71,21.69,21.69,1256.7324955116694,9.0274,9.0274,9.0191,9.0191,1256.7325
2006-04-10 09:40:00,21.69,21.69,21.66,21.67,2154.3985637342907,9.0191,9.0191,9.0066,9.0107,2154.3986
2006-04-10 09:45:00,21.66,21.66,21.66,21.66,7001.795332136444,9.0066,9.0066,9.0066,9.0066,7001.7953
2006-04-10 09:50:00,21.66,21.66,21.64,21.65,9335.72710951526,9.0066,9.0066,8.9983,9.0024,9335.7271
2006-04-10 09:55:00,21.65,21.65,21.61,21.61,8078.994614003589,9.0024,9.0024,8.9858,8.9858,8078.9946
2006-04-10 10:00:00,21.59,21.61,21.59,21.59,3949.730700179533,8.9775,8.9858,8.9775,8.9775,3949.7307
2006-04-10 10:05:00,21.59,21.59,21.53,21.53,3231.597845601436,8.9775,8.9775,8.9525,8.9525,3231.5978
2006-04-10 10:10:00,21.58,21.65,21.58,21.61,8078.994614003589,8.9733,9.0024,8.9733,8.9858,8078.9946
2006-04-10 10:15:00,21.61,21.63,21.6,21.63,1256.7324955116694,8.9858,8.9941,8.9816,8.9941,1256.7325
2006-04-10 10:20:00,21.62,21.63,21.6,21.6,13824.057450628365,8.9899,8.9941,8.9816,8.9816,13824.0575
2006-04-10 10:25:00,21.58,21.59,21.56,21.56,4667.86355475763,8.9733,8.9775,8.965,8.965,4667.8636
2006-04-10 10:30:00,21.56,21.56,21.5,21.51,8976.660682226211,8.965,8.965,8.94,8.9442,8976.6607
2006-04-10 10:35:00,21.5,21.51,21.46,21.48,12926.391382405744,8.94,8.9442,8.9234,8.9317,12926.3914
2006-04-10 10:40:00,21.48,21.49,21.47,21.49,7540.394973070017,8.9317,8.9359,8.9276,8.9359,7540.395
2006-04-10 10:45:00,21.49,21.49,21.48,21.49,3590.6642728904844,8.9359,8.9359,8.9317,8.9359,3590.6643
2006-04-10 10:50:00,21.49,21.53,21.48,21.48,12746.85816876122,8.9359,8.9525,8.9317,8.9317,12746.8582
2006-04-10 10:55:00,21.49,21.49,21.48,21.49,6463.195691202872,8.9359,8.9359,8.9317,8.9359,6463.1957
2006-04-10 11:00:00,21.49,21.49,21.48,21.48,3949.730700179533,8.9359,8.9359,8.9317,8.9317,3949.7307
2006-04-10 11:05:00,21.48,21.48,21.48,21.48,16157.989228007178,8.9317,8.9317,8.9317,8.9317,16157.9892
2006-04-10 11:10:00,21.48,21.5,21.48,21.5,5385.996409335727,8.9317,8.94,8.9317,8.94,5385.9964
2006-04-10 11:15:00,21.51,21.52,21.51,21.52,2513.464991023339,8.9442,8.9484,8.9442,8.9484,2513.465
2006-04-10 11:20:00,21.52,21.54,21.52,21.54,15260.323159784555,8.9484,8.9567,8.9484,8.9567,15260.3232
2006-04-10 11:25:00,21.54,21.54,21.53,21.53,5206.463195691202,8.9567,8.9567,8.9525,8.9525,5206.4632
2006-04-10 11:30:00,21.54,21.54,21.52,21.53,4847.396768402154,8.9567,8.9567,8.9484,8.9525,4847.3968
2006-04-10 11:35:00,21.51,21.52,21.51,21.52,20466.78635547576,8.9442,8.9484,8.9442,8.9484,20466.7864
2006-04-10 11:40:00,21.52,21.53,21.51,21.52,6463.195691202872,8.9484,8.9525,8.9442,8.9484,6463.1957
2006-04-10 11:45:00,21.52,21.52,21.51,21.52,4308.7971274685815,8.9484,8.9484,8.9442,8.9484,4308.7971
2006-04-10 11:50:00,21.52,21.52,21.51,21.51,24236.98384201077,8.9484,8.9484,8.9442,8.9442,24236.9838
2006-04-10 11:55:00,21.51,21.52,21.51,21.51,27109.515260323155,8.9442,8.9484,8.9442,8.9442,27109.5153
2006-04-10 12:00:00,21.51,21.51,21.45,21.47,10233.39317773788,8.9442,8.9442,8.9193,8.9276,10233.3932
2006-04-10 12:05:00,21.47,21.5,21.47,21.49,7360.861759425493,8.9276,8.94,8.9276,8.9359,7360.8618
2006-04-10 12:10:00,21.5,21.56,21.48,21.52,15619.389587073609,8.94,8.965,8.9317,8.9484,15619.3896
2006-04-10 12:15:00,21.51,21.51,21.48,21.49,5745.062836624775,8.9442,8.9442,8.9317,8.9359,5745.0628
2006-04-10 12:20:00,21.49,21.51,21.49,21.5,3590.6642728904844,8.9359,8.9442,8.9359,8.94,3590.6643
2006-04-10 12:25:00,21.5,21.5,21.44,21.49,7540.394973070017,8.94,8.94,8.9151,8.9359,7540.395
2006-04-10 12:30:00,21.46,21.5,21.46,21.5,8438.061041292638,8.9234,8.94,8.9234,8.94,8438.061
2006-04-10 12:35:00,21.49,21.5,21.49,21.49,2333.931777378815,8.9359,8.94,8.9359,8.9359,2333.9318
2006-04-10 12:40:00,21.5,21.5,21.49,21.5,1974.8653500897665,8.94,8.94,8.9359,8.94,1974.8654
2006-04-10 12:45:00,21.5,21.5,21.46,21.46,6642.728904847396,8.94,8.94,8.9234,8.9234,6642.7289
2006-04-10 12:50:00,21.46,21.5,21.46,21.49,6463.195691202872,8.9234,8.94,8.9234,8.9359,6463.1957
2006-04-10 12:55:00,21.49,21.49,21.47,21.47,5924.596050269299,8.9359,8.9359,8.9276,8.9276,5924.5961
2006-04-10 13:00:00,21.47,21.48,21.47,21.48,4488.3303411131055,8.9276,8.9317,8.9276,8.9317,4488.3303
2006-04-10 13:05:00,21.48,21.48,21.48,21.48,1436.2657091561937,8.9317,8.9317,8.9317,8.9317,1436.2657
2006-04-10 13:10:00,21.49,21.49,21.47,21.47,10053.859964093355,8.9359,8.9359,8.9276,8.9276,10053.86
2006-04-10 13:15:00,21.47,21.47,21.42,21.43,10233.39317773788,8.9276,8.9276,8.9068,8.9109,10233.3932
2006-04-10 13:20:00,21.43,21.44,21.43,21.44,4667.86355475763,8.9109,8.9151,8.9109,8.9151,4667.8636
2006-04-10 13:25:00,21.44,21.44,21.44,21.44,10771.992818671451,8.9151,8.9151,8.9151,8.9151,10771.9928
2006-04-10 13:30:00,21.46,21.46,21.42,21.42,5565.529622980251,8.9234,8.9234,8.9068,8.9068,5565.5296
2006-04-10 13:35:00,21.42,21.44,21.42,21.43,3949.730700179533,8.9068,8.9151,8.9068,8.9109,3949.7307
2006-04-10 13:40:00,21.43,21.44,21.42,21.43,6642.728904847396,8.9109,8.9151,8.9068,8.9109,6642.7289
2006-04-10 13:45:00,21.42,21.43,21.42,21.43,6283.662477558348,8.9068,8.9109,8.9068,8.9109,6283.6625
2006-04-10 13:50:00,21.43,21.44,21.42,21.44,5026.929982046678,8.9109,8.9151,8.9068,8.9151,5026.93
2006-04-10 13:55:00,21.44,21.49,21.44,21.49,14721.723518850986,8.9151,8.9359,8.9151,8.9359,14721.7235
2006-04-10 14:00:00,21.49,21.49,21.46,21.48,14362.657091561938,8.9359,8.9359,8.9234,8.9317,14362.6571
2006-04-10 14:05:00,21.47,21.47,21.44,21.45,171095.15260323157,8.9276,8.9276,8.9151,8.9193,171095.1526
2006-04-10 14:10:00,21.45,21.46,21.45,21.45,1974.8653500897665,8.9193,8.9234,8.9193,8.9193,1974.8654
2006-04-10 14:15:00,21.45,21.46,21.45,21.46,3411.13105924596,8.9193,8.9234,8.9193,8.9234,3411.1311
2006-04-10 14:20:00,21.47,21.48,21.47,21.47,8797.127468581686,8.9276,8.9317,8.9276,8.9276,8797.1275
2006-04-10 14:25:00,21.47,21.47,21.44,21.47,6104.129263913823,8.9276,8.9276,8.9151,8.9276,6104.1293
2006-04-10 14:30:00,21.46,21.47,21.46,21.47,1974.8653500897665,8.9234,8.9276,8.9234,8.9276,1974.8654
2006-04-10 14:35:00,21.47,21.47,21.47,21.47,6463.195691202872,8.9276,8.9276,8.9276,8.9276,6463.1957
2006-04-10 14:40:00,21.47,21.48,21.47,21.47,3590.6642728904844,8.9276,8.9317,8.9276,8.9276,3590.6643
2006-04-10 14:45:00,21.48,21.48,21.46,21.46,6463.195691202872,8.9317,8.9317,8.9234,8.9234,6463.1957
2006-04-10 14:50:00,21.48,21.48,21.47,21.48,3770.197486535009,8.9317,8.9317,8.9276,8.9317,3770.1975
2006-04-10 14:55:00,21.48,21.48,21.47,21.47,2872.531418312388,8.9317,8.9317,8.9276,8.9276,2872.5314
2006-04-10 15:00:00,21.48,21.51,21.48,21.51,30520.64631956912,8.9317,8.9442,8.9317,8.9442,30520.6463
2006-04-10 15:05:00,21.51,21.56,21.51,21.56,24236.98384201077,8.9442,8.965,8.9442,8.965,24236.9838
2006-04-10 15:10:00,21.55,21.56,21.52,21.53,8976.660682226211,8.9608,8.965,8.9484,8.9525,8976.6607
2006-04-10 15:15:00,21.53,21.53,21.53,21.53,5206.463195691202,8.9525,8.9525,8.9525,8.9525,5206.4632
2006-04-10 15:20:00,21.53,21.56,21.51,21.51,17953.321364452422,8.9525,8.965,8.9442,8.9442,17953.3214
2006-04-10 15:25:00,21.44,21.5,21.44,21.46,49012.56732495511,8.9151,8.94,8.9151,8.9234,49012.5673
2006-04-10 15:30:00,21.46,21.46,21.44,21.46,14362.657091561938,8.9234,8.9234,8.9151,8.9234,14362.6571
2006-04-10 15:35:00,21.46,21.5,21.46,21.47,21723.518850987428,8.9234,8.94,8.9234,8.9276,21723.5189
2006-04-10 15:40:00,21.48,21.48,21.43,21.44,56373.4290843806,8.9317,8.9317,8.9109,8.9151,56373.4291
2006-04-10 15:45:00,21.45,21.47,21.43,21.47,21364.45242369838,8.9193,8.9276,8.9109,8.9276,21364.4524
2006-04-10 15:50:00,21.48,21.48,21.45,21.46,19030.520646319565,8.9317,8.9317,8.9193,8.9234,19030.5206
2006-04-10 15:55:00,21.46,21.46,21.41,21.43,81687.61220825852,8.9234,8.9234,8.9026,8.9109,81687.6122
2006-04-11 09:30:00,21.48,21.52,21.48,21.52,13464.991023339317,8.9317,8.9484,8.9317,8.9484,13464.991
2006-04-11 09:35:00,21.52,21.57,21.52,21.55,7719.928186714541,8.9484,8.9692,8.9484,8.9608,7719.9282
2006-04-11 09:40:00,21.55,21.57,21.54,21.54,5026.929982046678,8.9608,8.9692,8.9567,8.9567,5026.93
2006-04-11 09:45:00,21.54,21.55,21.52,21.53,15080.789946140034,8.9567,8.9608,8.9484,8.9525,15080.7899
2006-04-11 09:50:00,21.53,21.55,21.45,21.45,13464.991023339317,8.9525,8.9608,8.9193,8.9193,13464.991
2006-04-11 09:55:00,21.46,21.47,21.44,21.44,3770.197486535009,8.9234,8.9276,8.9151,8.9151,3770.1975
2006-04-11 10:00:00,21.44,21.47,21.44,21.46,5206.463195691202,8.9151,8.9276,8.9151,8.9234,5206.4632
2006-04-11 10:05:00,21.47,21.52,21.47,21.52,11669.658886894074,8.9276,8.9484,8.9276,8.9484,11669.6589
2006-04-11 10:10:00,21.52,21.52,21.49,21.52,7001.795332136444,8.9484,8.9484,8.9359,8.9484,7001.7953
2006-04-11 10:15:00,21.52,21.52,21.48,21.48,10951.526032315976,8.9484,8.9484,8.9317,8.9317,10951.526
2006-04-11 10:20:00,21.48,21.49,21.47,21.47,6104.129263913823,8.9317,8.9359,8.9276,8.9276,6104.1293
2006-04-11 10:25:00,21.47,21.48,21.46,21.47,10771.992818671451,8.9276,8.9317,8.9234,8.9276,10771.9928
2006-04-11 10:30:00,21.44,21.46,21.41,21.46,19748.653500897664,8.9151,8.9234,8.9026,8.9234,19748.6535
2006-04-11 10:35:00,21.45,21.46,21.44,21.45,23698.384201077195,8.9193,8.9234,8.9151,8.9193,23698.3842
2006-04-11 10:40:00,21.44,21.46,21.44,21.44,15439.856373429082,8.9151,8.9234,8.9151,8.9151,15439.8564
2006-04-11 10:45:00,21.44,21.44,21.39,21.39,9335.72710951526,8.9151,8.9151,8.8943,8.8943,9335.7271
2006-04-11 10:50:00,21.39,21.41,21.38,21.41,7719.928186714541,8.8943,8.9026,8.8902,8.9026,7719.9282
2006-04-11 10:55:00,21.41,21.47,21.41,21.47,10412.926391382403,8.9026,8.9276,8.9026,8.9276,10412.9264
2006-04-11 11:00:00,21.47,21.49,21.46,21.47,21184.919210053857,8.9276,8.9359,8.9234,8.9276,21184.9192
2006-04-11 11:05:00,21.48,21.48,21.45,21.45,138061.04129263913,8.9317,8.9317,8.9193,8.9193,138061.0413
2006-04-11 11:10:00,21.46,21.5,21.44,21.5,3770.197486535009,8.9234,8.94,8.9151,8.94,3770.1975
2006-04-11 11:15:00,21.49,21.52,21.48,21.52,6463.195691202872,8.9359,8.9484,8.9317,8.9484,6463.1957
2006-04-11 11:20:00,21.51,21.52,21.51,21.52,897.6660682226211,8.9442,8.9484,8.9442,8.9484,897.6661
2006-04-11 11:25:00,21.52,21.52,21.51,21.51,10771.992818671451,8.9484,8.9484,8.9442,8.9442,10771.9928
2006-04-11 11:30:00,21.5,21.52,21.48,21.48,3411.13105924596,8.94,8.9484,8.9317,8.9317,3411.1311
2006-04-11 11:35:00,21.48,21.49,21.48,21.48,3231.597845601436,8.9317,8.9359,8.9317,8.9317,3231.5978
2006-04-11 11:40:00,21.49,21.49,21.45,21.45,10412.926391382403,8.9359,8.9359,8.9193,8.9193,10412.9264
2006-04-11 11:45:00,21.46,21.46,21.45,21.45,1974.8653500897665,8.9234,8.9234,8.9193,8.9193,1974.8654
2006-04-11 11:50:00,21.46,21.48,21.46,21.46,4667.86355475763,8.9234,8.9317,8.9234,8.9234,4667.8636
2006-04-11 11:55:00,21.46,21.46,21.4,21.41,8617.594254937163,8.9234,8.9234,8.8985,8.9026,8617.5943
2006-04-11 12:00:00,21.41,21.42,21.41,21.41,2513.464991023339,8.9026,8.9068,8.9026,8.9026,2513.465
2006-04-11 12:05:00,21.41,21.41,21.37,21.38,11310.592459605024,8.9026,8.9026,8.886,8.8902,11310.5925
2006-04-11 12:10:00,21.38,21.41,21.38,21.41,5745.062836624775,8.8902,8.9026,8.8902,8.9026,5745.0628
2006-04-11 12:15:00,21.41,21.41,21.39,21.39,538.5996409335727,8.9026,8.9026,8.8943,8.8943,538.5996
2006-04-11 12:20:00,21.41,21.43,21.41,21.43,1974.8653500897665,8.9026,8.9109,8.9026,8.9109,1974.8654
2006-04-11 12:25:00,21.42,21.43,21.42,21.43,1077.1992818671454,8.9068,8.9109,8.9068,8.9109,1077.1993
2006-04-11 12:30:00,21.43,21.44,21.43,21.43,1974.8653500897665,8.9109,8.9151,8.9109,8.9109,1974.8654
2006-04-11 12:35:00,21.43,21.44,21.43,21.44,1974.8653500897665,8.9109,8.9151,8.9109,8.9151,1974.8654
2006-04-11 12:40:00,21.44,21.44,21.43,21.43,4667.86355475763,8.9151,8.9151,8.9109,8.9109,4667.8636
2006-04-11 12:45:00,21.44,21.44,21.43,21.43,3411.13105924596,8.9151,8.9151,8.9109,8.9109,3411.1311
2006-04-11 12:50:00,21.43,21.44,21.43,21.44,3590.6642728904844,8.9109,8.9151,8.9109,8.9151,3590.6643
2006-04-11 12:55:00,21.44,21.44,21.43,21.44,6463.195691202872,8.9151,8.9151,8.9109,8.9151,6463.1957
2006-04-11 13:00:00,21.44,21.44,21.41,21.42,5206.463195691202,8.9151,8.9151,8.9026,8.9068,5206.4632
2006-04-11 13:05:00,21.41,21.43,21.41,21.42,1795.3321364452422,8.9026,8.9109,8.9026,8.9068,1795.3321
2006-04-11 13:10:00,21.42,21.43,21.42,21.42,1974.8653500897665,8.9068,8.9109,8.9068,8.9068,1974.8654
2006-04-11 13:15:00,21.43,21.43,21.41,21.41,2513.464991023339,8.9109,8.9109,8.9026,8.9026,2513.465
2006-04-11 13:20:00,21.41,21.43,21.41,21.43,3052.0646319569114,8.9026,8.9109,8.9026,8.9109,3052.0646
2006-04-11 13:25:00,21.43,21.44,21.42,21.43,4129.2639138240565,8.9109,8.9151,8.9068,8.9109,4129.2639
2006-04-11 13:30:00,21.41,21.41,21.39,21.39,2333.931777378815,8.9026,8.9026,8.8943,8.8943,2333.9318
2006-04-11 13:35:00,21.39,21.39,21.37,21.37,3590.6642728904844,8.8943,8.8943,8.886,8.886,3590.6643
2006-04-11 13:40:00,21.37,21.38,21.35,21.36,8078.994614003589,8.886,8.8902,8.8777,8.8818,8078.9946
2006-04-11 13:45:00,21.38,21.41,21.37,21.37,6463.195691202872,8.8902,8.9026,8.886,8.886,6463.1957
2006-04-11 13:50:00,21.38,21.4,21.38,21.4,3231.597845601436,8.8902,8.8985,8.8902,8.8985,3231.5978
2006-04-11 13:55:00,21.39,21.39,21.36,21.36,6104.129263913823,8.8943,8.8943,8.8818,8.8818,6104.1293
2006-04-11 14:00:00,21.36,21.37,21.36,21.36,3052.0646319569114,8.8818,8.886,8.8818,8.8818,3052.0646
2006-04-11 14:05:00,21.37,21.38,21.36,21.38,2692.998204667864,8.886,8.8902,8.8818,8.8902,2692.9982
2006-04-11 14:10:00,21.38,21.38,21.37,21.38,1256.7324955116694,8.8902,8.8902,8.886,8.8902,1256.7325
2006-04-11 14:15:00,21.37,21.37,21.36,21.37,1615.798922800718,8.886,8.886,8.8818,8.886,1615.7989
2006-04-11 14:20:00,21.37,21.37,21.35,21.35,2872.531418312388,8.886,8.886,8.8777,8.8777,2872.5314
2006-04-11 14:25:00,21.34,21.37,21.33,21.36,9335.72710951526,8.8735,8.886,8.8694,8.8818,9335.7271
2006-04-11 14:30:00,21.35,21.38,21.34,21.37,11131.0592459605,8.8777,8.8902,8.8735,8.886,11131.0592
2006-04-11 14:35:00,21.37,21.37,21.37,21.37,2154.3985637342907,8.886,8.886,8.886,8.886,2154.3986
2006-04-11 14:40:00,21.37,21.37,21.35,21.35,3052.0646319569114,8.886,8.886,8.8777,8.8777,3052.0646
2006-04-11 14:45:00,21.35,21.35,21.26,21.26,10412.926391382403,8.8777,8.8777,8.8403,8.8403,10412.9264
2006-04-11 14:50:00,21.27,21.28,21.27,21.27,8438.061041292638,8.8444,8.8486,8.8444,8.8444,8438.061
2006-04-11 14:55:00,21.27,21.29,21.27,21.28,18671.45421903052,8.8444,8.8527,8.8444,8.8486,18671.4542
2006-04-11 15:00:00,21.29,21.3,21.29,21.29,1974.8653500897665,8.8527,8.8569,8.8527,8.8527,1974.8654
2006-04-11 15:05:00,21.29,21.31,21.29,21.31,6283.662477558348,8.8527,8.861,8.8527,8.861,6283.6625
2006-04-11 15:10:00,21.31,21.33,21.31,21.33,6642.728904847396,8.861,8.8694,8.861,8.8694,6642.7289
2006-04-11 15:15:00,21.33,21.33,21.31,21.32,4847.396768402154,8.8694,8.8694,8.861,8.8652,4847.3968
2006-04-11 15:20:00,21.31,21.33,21.31,21.33,9694.793536804307,8.861,8.8694,8.861,8.8694,9694.7935
2006-04-11 15:25:00,21.33,21.33,21.31,21.32,3949.730700179533,8.8694,8.8694,8.861,8.8652,3949.7307
2006-04-11 15:30:00,21.32,21.32,21.29,21.31,4667.86355475763,8.8652,8.8652,8.8527,8.861,4667.8636
2006-04-11 15:35:00,21.31,21.33,21.31,21.32,2333.931777378815,8.861,8.8694,8.861,8.8652,2333.9318
2006-04-11 15:40:00,21.33,21.34,21.32,21.34,15619.389587073609,8.8694,8.8735,8.8652,8.8735,15619.3896
2006-04-11 15:45:00,21.34,21.34,21.31,21.31,38779.17414721723,8.8735,8.8735,8.861,8.861,38779.1741
2006-04-11 15:50:00,21.32,21.41,21.31,21.31,19210.05385996409,8.8652,8.9026,8.861,8.861,19210.0539
2006-04-11 15:55:00,21.32,21.37,21.32,21.37,21903.05206463196,8.8652,8.886,8.8652,8.886,21903.0521
2006-04-12 09:30:00,21.34,21.35,21.32,21.34,8258.527827648113,8.8735,8.8777,8.8652,8.8735,8258.5278
2006-04-12 09:35:00,21.37,21.41,21.37,21.41,5565.529622980251,8.886,8.9026,8.886,8.9026,5565.5296
2006-04-12 09:40:00,21.43,21.43,21.42,21.43,5745.062836624775,8.9109,8.9109,8.9068,8.9109,5745.0628
2006-04-12 09:45:00,21.43,21.47,21.42,21.47,9156.193895870734,8.9109,8.9276,8.9068,8.9276,9156.1939
2006-04-12 09:50:00,21.46,21.46,21.43,21.43,15619.389587073609,8.9234,8.9234,8.9109,8.9109,15619.3896
2006-04-12 09:55:00,21.41,21.41,21.38,21.41,2333.931777378815,8.9026,8.9026,8.8902,8.9026,2333.9318
2006-04-12 10:00:00,21.41,21.43,21.41,21.43,718.1328545780968,8.9026,8.9109,8.9026,8.9109,718.1329
2006-04-12 10:05:00,21.44,21.45,21.42,21.42,3949.730700179533,8.9151,8.9193,8.9068,8.9068,3949.7307
2006-04-12 10:10:00,21.43,21.44,21.4,21.4,5924.596050269299,8.9109,8.9151,8.8985,8.8985,5924.5961
2006-04-12 10:15:00,21.38,21.38,21.36,21.38,5026.929982046678,8.8902,8.8902,8.8818,8.8902,5026.93
2006-04-12 10:20:00,21.38,21.38,21.38,21.38,179.5332136445242,8.8902,8.8902,8.8902,8.8902,179.5332
2006-04-12 10:25:00,21.37,21.4,21.37,21.38,4308.7971274685815,8.886,8.8985,8.886,8.8902,4308.7971
2006-04-12 10:30:00,21.36,21.36,21.31,21.32,2692.998204667864,8.8818,8.8818,8.861,8.8652,2692.9982
2006-04-12 10:35:00,21.31,21.33,21.29,21.33,3052.0646319569114,8.861,8.8694,8.8527,8.8694,3052.0646
2006-04-12 10:40:00,21.34,21.34,21.32,21.33,3770.197486535009,8.8735,8.8735,8.8652,8.8694,3770.1975
2006-04-12 10:45:00,21.33,21.33,21.31,21.31,7181.328545780969,8.8694,8.8694,8.861,8.861,7181.3285
2006-04-12 10:50:00,21.31,21.32,21.31,21.32,4847.396768402154,8.861,8.8652,8.861,8.8652,4847.3968
2006-04-12 10:55:00,21.31,21.32,21.3,21.31,5565.529622980251,8.861,8.8652,8.8569,8.861,5565.5296
2006-04-12 11:00:00,21.29,21.3,21.29,21.3,2872.531418312388,8.8527,8.8569,8.8527,8.8569,2872.5314
2006-04-12 11:05:00,21.3,21.3,21.29,21.29,4667.86355475763,8.8569,8.8569,8.8527,8.8527,4667.8636
2006-04-12 11:10:00,21.29,21.29,21.28,21.28,5026.929982046678,8.8527,8.8527,8.8486,8.8486,5026.93
2006-04-12 11:15:00,21.28,21.28,21.28,21.28,3949.730700179533,8.8486,8.8486,8.8486,8.8486,3949.7307
2006-04-12 11:20:00,21.28,21.28,21.26,21.26,3770.197486535009,8.8486,8.8486,8.8403,8.8403,3770.1975
2006-04-12 11:25:00,21.28,21.28,21.28,21.28,897.6660682226211,8.8486,8.8486,8.8486,8.8486,897.6661
2006-04-12 11:30:00,21.28,21.28,21.27,21.27,3411.13105924596,8.8486,8.8486,8.8444,8.8444,3411.1311
2006-04-12 11:35:00,21.27,21.27,21.24,21.24,3231.597845601436,8.8444,8.8444,8.8319,8.8319,3231.5978
2006-04-12 11:40:00,21.25,21.25,21.23,21.23,1615.798922800718,8.8361,8.8361,8.8278,8.8278,1615.7989
2006-04-12 11:45:00,21.23,21.23,21.22,21.22,8258.527827648113,8.8278,8.8278,8.8236,8.8236,8258.5278
2006-04-12 11:50:00,21.23,21.23,21.22,21.22,1795.3321364452422,8.8278,8.8278,8.8236,8.8236,1795.3321
2006-04-12 11:55:00,21.22,21.23,21.22,21.23,2692.998204667864,8.8236,8.8278,8.8236,8.8278,2692.9982
2006-04-12 12:00:00,21.23,21.23,21.21,21.22,4488.3303411131055,8.8278,8.8278,8.8195,8.8236,4488.3303
2006-04-12 12:05:00,21.21,21.22,21.21,21.22,2513.464991023339,8.8195,8.8236,8.8195,8.8236,2513.465
2006-04-12 12:10:00,21.22,21.22,21.2,21.2,5206.463195691202,8.8236,8.8236,8.8153,8.8153,5206.4632
2006-04-12 12:15:00,21.2,21.2,21.19,21.2,7001.795332136444,8.8153,8.8153,8.8111,8.8153,7001.7953
2006-04-12 12:20:00,21.2,21.2,21.19,21.19,6104.129263913823,8.8153,8.8153,8.8111,8.8111,6104.1293
2006-04-12 12:25:00,21.19,21.19,21.18,21.18,3052.0646319569114,8.8111,8.8111,8.807,8.807,3052.0646
2006-04-12 12:30:00,21.18,21.19,21.18,21.19,14003.590664272888,8.807,8.8111,8.807,8.8111,14003.5907
2006-04-12 12:35:00,21.19,21.19,21.15,21.15,11849.192100538598,8.8111,8.8111,8.7945,8.7945,11849.1921
2006-04-12 12:40:00,21.16,21.17,21.16,21.16,7540.394973070017,8.7987,8.8028,8.7987,8.7987,7540.395
2006-04-12 12:45:00,21.16,21.17,21.15,21.15,3411.13105924596,8.7987,8.8028,8.7945,8.7945,3411.1311
2006-04-12 12:50:00,21.16,21.17,21.15,21.16,8797.127468581686,8.7987,8.8028,8.7945,8.7987,8797.1275
2006-04-12 12:55:00,21.17,21.18,21.16,21.18,2513.464991023339,8.8028,8.807,8.7987,8.807,2513.465
2006-04-12 13:00:00,21.18,21.19,21.17,21.19,6283.662477558348,8.807,8.8111,8.8028,8.8111,6283.6625
2006-04-12 13:05:00,21.19,21.19,21.19,21.19,24057.450628366245,8.8111,8.8111,8.8111,8.8111,24057.4506
2006-04-12 13:10:00,21.19,21.19,21.18,21.18,1795.3321364452422,8.8111,8.8111,8.807,8.807,1795.3321
2006-04-12 13:15:00,21.18,21.18,21.17,21.17,3052.0646319569114,8.807,8.807,8.8028,8.8028,3052.0646
2006-04-12 13:20:00,21.17,21.17,21.15,21.15,4308.7971274685815,8.8028,8.8028,8.7945,8.7945,4308.7971
2006-04-12 13:25:00,21.15,21.15,21.14,21.14,2513.464991023339,8.7945,8.7945,8.7904,8.7904,2513.465
2006-04-12 13:30:00,21.14,21.14,21.13,21.14,1256.7324955116694,8.7904,8.7904,8.7862,8.7904,1256.7325
2006-04-12 13:35:00,21.14,21.15,21.13,21.15,2872.531418312388,8.7904,8.7945,8.7862,8.7945,2872.5314
2006-04-12 13:40:00,21.15,21.15,21.15,21.15,1256.7324955116694,8.7945,8.7945,8.7945,8.7945,1256.7325
2006-04-12 13:45:00,21.15,21.15,21.09,21.1,12028.725314183122,8.7945,8.7945,8.7696,8.7737,12028.7253
2006-04-12 13:50:00,21.08,21.09,21.07,21.09,8078.994614003589,8.7654,8.7696,8.7612,8.7696,8078.9946
2006-04-12 13:55:00,21.09,21.09,21.08,21.09,3411.13105924596,8.7696,8.7696,8.7654,8.7696,3411.1311
2006-04-12 14:00:00,21.09,21.12,21.09,21.12,3231.597845601436,8.7696,8.782,8.7696,8.782,3231.5978
2006-04-12 14:05:00,21.13,21.15,21.12,21.15,13824.057450628365,8.7862,8.7945,8.782,8.7945,13824.0575
2006-04-12 14:10:00,21.15,21.17,21.15,21.15,21184.919210053857,8.7945,8.8028,8.7945,8.7945,21184.9192
2006-04-12 14:15:00,21.14,21.14,21.12,21.12,3590.6642728904844,8.7904,8.7904,8.782,8.782,3590.6643
2006-04-12 14:20:00,21.13,21.13,21.1,21.1,8438.061041292638,8.7862,8.7862,8.7737,8.7737,8438.061
2006-04-12 14:25:00,21.1,21.1,21.07,21.09,7360.861759425493,8.7737,8.7737,8.7612,8.7696,7360.8618
2006-04-12 14:30:00,21.09,21.09,21.09,21.09,718.1328545780968,8.7696,8.7696,8.7696,8.7696,718.1329
2006-04-12 14:35:00,21.1,21.1,21.09,21.1,2692.998204667864,8.7737,8.7737,8.7696,8.7737,2692.9982
2006-04-12 14:40:00,21.1,21.12,21.09,21.12,9515.260323159782,8.7737,8.782,8.7696,8.782,9515.2603
2006-04-12 14:45:00,21.13,21.14,21.12,21.13,39317.7737881508,8.7862,8.7904,8.782,8.7862,39317.7738
2006-04-12 14:50:00,21.14,21.16,21.14,21.16,22262.118491921003,8.7904,8.7987,8.7904,8.7987,22262.1185
2006-04-12 14:55:00,21.17,21.19,21.16,21.18,115798.92280071812,8.8028,8.8111,8.7987,8.807,115798.9228
2006-04-12 15:00:00,21.18,21.19,21.17,21.18,22621.18491921005,8.807,8.8111,8.8028,8.807,22621.1849
2006-04-12 15:05:00,21.21,21.27,21.2,21.27,2872.531418312388,8.8195,8.8444,8.8153,8.8444,2872.5314
2006-04-12 15:10:00,21.27,21.27,21.27,21.27,3590.6642728904844,8.8444,8.8444,8.8444,8.8444,3590.6643
2006-04-12 15:15:00,21.27,21.28,21.27,21.28,4129.2639138240565,8.8444,8.8486,8.8444,8.8486,4129.2639
2006-04-12 15:20:00,21.28,21.29,21.28,21.28,3231.597845601436,8.8486,8.8527,8.8486,8.8486,3231.5978
2006-04-12 15:25:00,21.28,21.29,21.27,21.29,1436.2657091561937,8.8486,8.8527,8.8444,8.8527,1436.2657
2006-04-12 15:30:00,21.28,21.3,21.28,21.3,6822.26211849192,8.8486,8.8569,8.8486,8.8569,6822.2621
2006-04-12 15:35:00,21.31,21.31,21.28,21.28,12028.725314183122,8.861,8.861,8.8486,8.8486,12028.7253
2006-04-12 15:40:00,21.29,21.29,21.27,21.28,9515.260323159782,8.8527,8.8527,8.8444,8.8486,9515.2603
2006-04-12 15:45:00,21.28,21.28,21.26,21.26,22621.18491921005,8.8486,8.8486,8.8403,8.8403,22621.1849
2006-04-12 15:50:00,21.26,21.27,21.25,21.26,16696.58886894075,8.8403,8.8444,8.8361,8.8403,16696.5889
2006-04-12 15:55:00,21.25,21.26,21.24,21.24,17055.6552962298,8.8361,8.8403,8.8319,8.8319,17055.6553
2006-04-13 09:30:00,21.24,21.24,21.22,21.22,8438.061041292638,8.8319,8.8319,8.8236,8.8236,8438.061
2006-04-13 09:35:00,21.24,21.26,21.11,21.11,7719.928186714541,8.8319,8.8403,8.7779,8.7779,7719.9282
2006-04-13 09:40:00,21.11,21.11,20.96,20.96,3052.0646319569114,8.7779,8.7779,8.7155,8.7155,3052.0646
2006-04-13 09:45:00,20.96,20.96,20.87,20.87,20107.71992818671,8.7155,8.7155,8.6781,8.6781,20107.7199
2006-04-13 09:50:00,20.87,20.88,20.61,20.8,133213.64452423697,8.6781,8.6822,8.57,8.649,133213.6445
2006-04-13 09:55:00,20.86,20.94,20.86,20.94,13285.457809694792,8.6739,8.7072,8.6739,8.7072,13285.4578
2006-04-13 10:00:00,20.94,20.94,20.89,20.94,14003.590664272888,8.7072,8.7072,8.6864,8.7072,14003.5907
2006-04-13 10:05:00,20.94,20.99,20.94,20.98,12567.324955116695,8.7072,8.728,8.7072,8.7238,12567.325
2006-04-13 10:10:00,20.98,21.05,20.98,21.05,18132.854578096943,8.7238,8.7529,8.7238,8.7529,18132.8546
2006-04-13 10:15:00,21.04,21.05,21.03,21.03,5924.596050269299,8.7488,8.7529,8.7446,8.7446,5924.5961
2006-04-13 10:20:00,21.03,21.03,20.99,21.03,7360.861759425493,8.7446,8.7446,8.728,8.7446,7360.8618
2006-04-13 10:25:00,21.04,21.05,21.04,21.05,2333.931777378815,8.7488,8.7529,8.7488,8.7529,2333.9318
2006-04-13 10:30:00,21.05,21.05,21.01,21.05,12387.79174147217,8.7529,8.7529,8.7363,8.7529,12387.7917
2006-04-13 10:35:00,21.04,21.04,21.04,21.04,1974.8653500897665,8.7488,8.7488,8.7488,8.7488,1974.8654
2006-04-13 10:40:00,21.05,21.05,21.04,21.05,1436.2657091561937,8.7529,8.7529,8.7488,8.7529,1436.2657
2006-04-13 10:45:00,21.04,21.05,21.04,21.05,1795.3321364452422,8.7488,8.7529,8.7488,8.7529,1795.3321
2006-04-13 10:50:00,21.04,21.05,21.04,21.05,17773.788150807897,8.7488,8.7529,8.7488,8.7529,17773.7882
2006-04-13 10:55:00,21.08,21.1,21.07,21.1,7899.461400359065,8.7654,8.7737,8.7612,8.7737,7899.4614
2006-04-13 11:00:00,21.1,21.1,21.1,21.1,5385.996409335727,8.7737,8.7737,8.7737,8.7737,5385.9964
2006-04-13 11:05:00,21.11,21.13,21.11,21.13,2692.998204667864,8.7779,8.7862,8.7779,8.7862,2692.9982
2006-04-13 11:10:00,21.13,21.14,21.13,21.14,6283.662477558348,8.7862,8.7904,8.7862,8.7904,6283.6625
2006-04-13 11:15:00,21.14,21.17,21.14,21.17,3052.0646319569114,8.7904,8.8028,8.7904,8.8028,3052.0646
2006-04-13 11:20:00,21.17,21.18,21.17,21.17,5206.463195691202,8.8028,8.807,8.8028,8.8028,5206.4632
2006-04-13 11:25:00,21.17,21.21,21.17,21.2,4847.396768402154,8.8028,8.8195,8.8028,8.8153,4847.3968
2006-04-13 11:30:00,21.21,21.21,21.19,21.19,4667.86355475763,8.8195,8.8195,8.8111,8.8111,4667.8636
2006-04-13 11:35:00,21.19,21.19,21.19,21.19,5745.062836624775,8.8111,8.8111,8.8111,8.8111,5745.0628
2006-04-13 11:40:00,21.19,21.19,21.18,21.18,3590.6642728904844,8.8111,8.8111,8.807,8.807,3590.6643
2006-04-13 11:45:00,21.18,21.18,21.18,21.18,6283.662477558348,8.807,8.807,8.807,8.807,6283.6625
2006-04-13 11:50:00,21.18,21.19,21.18,21.19,2154.3985637342907,8.807,8.8111,8.807,8.8111,2154.3986
2006-04-13 11:55:00,21.19,21.24,21.19,21.24,3411.13105924596,8.8111,8.8319,8.8111,8.8319,3411.1311
2006-04-13 12:00:00,21.24,21.24,21.24,21.24,1974.8653500897665,8.8319,8.8319,8.8319,8.8319,1974.8654
2006-04-13 12:05:00,21.24,21.24,21.23,21.23,3590.6642728904844,8.8319,8.8319,8.8278,8.8278,3590.6643
2006-04-13 12:10:00,21.24,21.24,21.24,21.24,1256.7324955116694,8.8319,8.8319,8.8319,8.8319,1256.7325
2006-04-13 12:15:00,21.23,21.23,21.23,21.23,2872.531418312388,8.8278,8.8278,8.8278,8.8278,2872.5314
2006-04-13 12:20:00,21.23,21.25,21.23,21.25,2513.464991023339,8.8278,8.8361,8.8278,8.8361,2513.465
2006-04-13 12:25:00,21.24,21.24,21.14,21.14,10771.992818671451,8.8319,8.8319,8.7904,8.7904,10771.9928
2006-04-13 12:30:00,21.14,21.14,21.14,21.14,0.0,8.7904,8.7904,8.7904,8.7904,0.0
2006-04-13 12:35:00,21.15,21.18,21.15,21.18,7181.328545780969,8.7945,8.807,8.7945,8.807,7181.3285
2006-04-13 12:40:00,21.18,21.18,21.17,21.17,897.6660682226211,8.807,8.807,8.8028,8.8028,897.6661
2006-04-13 12:45:00,21.17,21.17,21.15,21.17,10233.39317773788,8.8028,8.8028,8.7945,8.8028,10233.3932
2006-04-13 12:50:00,21.17,21.17,21.16,21.16,4488.3303411131055,8.8028,8.8028,8.7987,8.7987,4488.3303
2006-04-13 12:55:00,21.16,21.18,21.16,21.18,3770.197486535009,8.7987,8.807,8.7987,8.807,3770.1975
2006-04-13 13:00:00,21.17,21.18,21.17,21.18,54398.56373429084,8.8028,8.807,8.8028,8.807,54398.5637
2006-04-13 13:05:00,21.17,21.22,21.15,21.21,24596.050269299816,8.8028,8.8236,8.7945,8.8195,24596.0503
2006-04-13 13:10:00,21.2,21.2,21.18,21.2,20107.71992818671,8.8153,8.8153,8.807,8.8153,20107.7199
2006-04-13 13:15:00,21.21,21.24,21.2,21.2,19389.58707360861,8.8195,8.8319,8.8153,8.8153,19389.5871
2006-04-13 13:20:00,21.2,21.2,21.16,21.18,18312.38779174147,8.8153,8.8153,8.7987,8.807,18312.3878
2006-04-13 13:25:00,21.18,21.25,21.18,21.22,29263.913824057447,8.807,8.8361,8.807,8.8236,29263.9138
2006-04-13 13:30:00,21.22,21.22,21.18,21.2,11849.192100538598,8.8236,8.8236,8.807,8.8153,11849.1921
2006-04-13 13:35:00,21.19,21.22,21.19,21.22,6104.129263913823,8.8111,8.8236,8.8111,8.8236,6104.1293
2006-04-13 13:40:00,21.19,21.19,21.16,21.17,20287.25314183124,8.8111,8.8111,8.7987,8.8028,20287.2531
2006-04-13 13:45:00,21.17,21.24,21.17,21.24,13464.991023339317,8.8028,8.8319,8.8028,8.8319,13464.991
2006-04-13 13:50:00,21.23,21.28,21.23,21.28,2872.531418312388,8.8278,8.8486,8.8278,8.8486,2872.5314
2006-04-13 13:55:00,21.31,21.31,21.27,21.27,3949.730700179533,8.861,8.861,8.8444,8.8444,3949.7307
2006-04-13 14:00:00,21.31,21.31,21.29,21.31,1974.8653500897665,8.861,8.861,8.8527,8.861,1974.8654
2006-04-13 14:05:00,21.31,21.31,21.26,21.26,10592.459605026928,8.861,8.861,8.8403,8.8403,10592.4596
2006-04-13 14:10:00,21.25,21.25,21.22,21.22,2154.3985637342907,8.8361,8.8361,8.8236,8.8236,2154.3986
2006-04-13 14:15:00,21.22,21.22,21.2,21.2,2872.531418312388,8.8236,8.8236,8.8153,8.8153,2872.5314
2006-04-13 14:20:00,21.19,21.2,21.19,21.19,6463.195691202872,8.8111,8.8153,8.8111,8.8111,6463.1957
2006-04-13 14:25:00,21.18,21.19,21.18,21.18,3770.197486535009,8.807,8.8111,8.807,8.807,3770.1975
2006-04-13 14:30:00,21.18,21.2,21.18,21.19,3590.6642728904844,8.807,8.8153,8.807,8.8111,3590.6643
2006-04-13 14:35:00,21.19,21.19,21.18,21.18,3052.0646319569114,8.8111,8.8111,8.807,8.807,3052.0646
2006-04-13 14:40:00,21.21,21.21,21.18,21.18,21903.05206463196,8.8195,8.8195,8.807,8.807,21903.0521
2006-04-13 14:45:00,21.17,21.18,21.17,21.18,7181.328545780969,8.8028,8.807,8.8028,8.807,7181.3285
2006-04-13 14:50:00,21.17,21.18,21.16,21.17,24596.050269299816,8.8028,8.807,8.7987,8.8028,24596.0503
2006-04-13 14:55:00,21.19,21.2,21.17,21.2,6283.662477558348,8.8111,8.8153,8.8028,8.8153,6283.6625
2006-04-13 15:00:00,21.2,21.22,21.18,21.18,14003.590664272888,8.8153,8.8236,8.807,8.807,14003.5907
2006-04-13 15:05:00,21.21,21.23,21.19,21.22,3231.597845601436,8.8195,8.8278,8.8111,8.8236,3231.5978
2006-04-13 15:10:00,21.21,21.21,21.19,21.2,9694.793536804307,8.8195,8.8195,8.8111,8.8153,9694.7935
2006-04-13 15:15:00,21.18,21.19,21.17,21.17,5026.929982046678,8.807,8.8111,8.8028,8.8028,5026.93
2006-04-13 15:20:00,21.19,21.21,21.17,21.21,5924.596050269299,8.8111,8.8195,8.8028,8.8195,5924.5961
2006-04-13 15:25:00,21.23,21.26,21.22,21.24,9335.72710951526,8.8278,8.8403,8.8236,8.8319,9335.7271
2006-04-13 15:30:00,21.24,21.27,21.24,21.26,6463.195691202872,8.8319,8.8444,8.8319,8.8403,6463.1957
2006-04-13 15:35:00,21.26,21.26,21.25,21.26,6463.195691202872,8.8403,8.8403,8.8361,8.8403,6463.1957
2006-04-13 15:40:00,21.26,21.27,21.26,21.27,3231.597845601436,8.8403,8.8444,8.8403,8.8444,3231.5978
2006-04-13 15:45:00,21.27,21.28,21.26,21.28,10951.526032315976,8.8444,8.8486,8.8403,8.8486,10951.526
2006-04-13 15:50:00,21.29,21.29,21.21,21.21,25493.71633752244,8.8527,8.8527,8.8195,8.8195,25493.7163
2006-04-13 15:55:00,21.22,21.26,21.2,21.26,29084.38061041292,8.8236,8.8403,8.8153,8.8403,29084.3806
2006-04-17 09:30:00,21.2,21.2,21.19,21.2,6642.728904847396,8.8153,8.8153,8.8111,8.8153,6642.7289
2006-04-17 09:35:00,21.22,21.22,21.17,21.17,2872.531418312388,8.8236,8.8236,8.8028,8.8028,2872.5314
2006-04-17 09:40:00,21.17,21.25,21.17,21.24,4847.396768402154,8.8028,8.8361,8.8028,8.8319,4847.3968
2006-04-17 09:45:00,21.19,21.22,21.19,21.2,1974.8653500897665,8.8111,8.8236,8.8111,8.8153,1974.8654
2006-04-17 09:50:00,21.2,21.22,21.15,21.15,4129.2639138240565,8.8153,8.8236,8.7945,8.7945,4129.2639
2006-04-17 09:55:00,21.15,21.2,21.15,21.2,2513.464991023339,8.7945,8.8153,8.7945,8.8153,2513.465
2006-04-17 10:00:00,21.2,21.25,21.2,21.25,7181.328545780969,8.8153,8.8361,8.8153,8.8361,7181.3285
2006-04-17 10:05:00,21.23,21.26,21.23,21.24,3770.197486535009,8.8278,8.8403,8.8278,8.8319,3770.1975
2006-04-17 10:10:00,21.24,21.25,21.24,21.24,9694.793536804307,8.8319,8.8361,8.8319,8.8319,9694.7935
2006-04-17 10:15:00,21.25,21.28,21.25,21.26,13644.52423698384,8.8361,8.8486,8.8361,8.8403,13644.5242
2006-04-17 10:20:00,21.27,21.28,21.25,21.25,3590.6642728904844,8.8444,8.8486,8.8361,8.8361,3590.6643
2006-04-17 10:25:00,21.24,21.3,21.24,21.26,4667.86355475763,8.8319,8.8569,8.8319,8.8403,4667.8636
2006-04-17 10:30:00,21.25,21.25,21.23,21.24,3949.730700179533,8.8361,8.8361,8.8278,8.8319,3949.7307
2006-04-17 10:35:00,21.23,21.24,21.19,21.23,13105.924596050269,8.8278,8.8319,8.8111,8.8278,13105.9246
2006-04-17 10:40:00,21.2,21.2,21.16,21.17,2692.998204667864,8.8153,8.8153,8.7987,8.8028,2692.9982
2006-04-17 10:45:00,21.17,21.2,21.17,21.19,8976.660682226211,8.8028,8.8153,8.8028,8.8111,8976.6607
2006-04-17 10:50:00,21.21,21.23,21.19,21.23,7360.861759425493,8.8195,8.8278,8.8111,8.8278,7360.8618
2006-04-17 10:55:00,21.23,21.27,21.23,21.25,2513.464991023339,8.8278,8.8444,8.8278,8.8361,2513.465
2006-04-17 11:00:00,21.26,21.26,21.2,21.21,11310.592459605024,8.8403,8.8403,8.8153,8.8195,11310.5925
2006-04-17 11:05:00,21.21,21.26,21.21,21.26,8078.994614003589,8.8195,8.8403,8.8195,8.8403,8078.9946
2006-04-17 11:10:00,21.24,21.24,21.22,21.23,5745.062836624775,8.8319,8.8319,8.8236,8.8278,5745.0628
2006-04-17 11:15:00,21.24,21.27,21.18,21.18,8078.994614003589,8.8319,8.8444,8.807,8.807,8078.9946
2006-04-17 11:20:00,21.17,21.19,21.17,21.18,1795.3321364452422,8.8028,8.8111,8.8028,8.807,1795.3321
2006-04-17 11:25:00,21.18,21.18,21.16,21.16,7540.394973070017,8.807,8.807,8.7987,8.7987,7540.395
2006-04-17 11:30:00,21.17,21.17,21.17,21.17,2692.998204667864,8.8028,8.8028,8.8028,8.8028,2692.9982
2006-04-17 11:35:00,21.17,21.17,21.15,21.16,8078.994614003589,8.8028,8.8028,8.7945,8.7987,8078.9946
2006-04-17 11:40:00,21.16,21.17,21.16,21.17,1436.2657091561937,8.7987,8.8028,8.7987,8.8028,1436.2657
2006-04-17 11:45:00,21.17,21.19,21.17,21.18,2513.464991023339,8.8028,8.8111,8.8028,8.807,2513.465
2006-04-17 11:50:00,21.18,21.19,21.17,21.17,2872.531418312388,8.807,8.8111,8.8028,8.8028,2872.5314
2006-04-17 11:55:00,21.18,21.18,21.17,21.17,2154.3985637342907,8.807,8.807,8.8028,8.8028,2154.3986
2006-04-17 12:00:00,21.18,21.18,21.17,21.18,2872.531418312388,8.807,8.807,8.8028,8.807,2872.5314
2006-04-17 12:05:00,21.18,21.18,21.17,21.18,3590.6642728904844,8.807,8.807,8.8028,8.807,3590.6643
2006-04-17 12:10:00,21.19,21.2,21.17,21.17,10053.859964093355,8.8111,8.8153,8.8028,8.8028,10053.86
2006-04-17 12:15:00,21.17,21.19,21.17,21.17,5206.463195691202,8.8028,8.8111,8.8028,8.8028,5206.4632
2006-04-17 12:20:00,21.17,21.17,21.17,21.17,3949.730700179533,8.8028,8.8028,8.8028,8.8028,3949.7307
2006-04-17 12:25:00,21.17,21.19,21.17,21.17,9335.72710951526,8.8028,8.8111,8.8028,8.8028,9335.7271
2006-04-17 12:30:00,21.17,21.19,21.17,21.18,7899.461400359065,8.8028,8.8111,8.8028,8.807,7899.4614
2006-04-17 12:35:00,21.18,21.19,21.18,21.18,4488.3303411131055,8.807,8.8111,8.807,8.807,4488.3303
2006-04-17 12:40:00,21.18,21.18,21.18,21.18,5026.929982046678,8.807,8.807,8.807,8.807,5026.93
2006-04-17 12:45:00,21.18,21.19,21.18,21.19,5385.996409335727,8.807,8.8111,8.807,8.8111,5385.9964
2006-04-17 12:50:00,21.19,21.19,21.18,21.18,3770.197486535009,8.8111,8.8111,8.807,8.807,3770.1975
2006-04-17 12:55:00,21.19,21.19,21.19,21.19,538.5996409335727,8.8111,8.8111,8.8111,8.8111,538.5996
2006-04-17 13:00:00,21.19,21.19,21.19,21.19,0.0,8.8111,8.8111,8.8111,8.8111,0.0
2006-04-17 13:05:00,21.19,21.19,21.18,21.19,3590.6642728904844,8.8111,8.8111,8.807,8.8111,3590.6643
2006-04-17 13:10:00,21.19,21.19,21.19,21.19,179.5332136445242,8.8111,8.8111,8.8111,8.8111,179.5332
2006-04-17 13:15:00,21.21,21.21,21.19,21.2,4488.3303411131055,8.8195,8.8195,8.8111,8.8153,4488.3303
2006-04-17 13:20:00,21.2,21.21,21.2,21.2,7181.328545780969,8.8153,8.8195,8.8153,8.8153,7181.3285
2006-04-17 13:25:00,21.2,21.2,21.2,21.2,4667.86355475763,8.8153,8.8153,8.8153,8.8153,4667.8636
2006-04-17 13:30:00,21.21,21.23,21.2,21.23,15260.323159784555,8.8195,8.8278,8.8153,8.8278,15260.3232
2006-04-17 13:35:00,21.21,21.21,21.2,21.2,718.1328545780968,8.8195,8.8195,8.8153,8.8153,718.1329
2006-04-17 13:40:00,21.23,21.23,21.2,21.23,3231.597845601436,8.8278,8.8278,8.8153,8.8278,3231.5978
2006-04-17 13:45:00,21.23,21.23,21.19,21.2,2513.464991023339,8.8278,8.8278,8.8111,8.8153,2513.465
2006-04-17 13:50:00,21.21,21.21,21.19,21.19,7540.394973070017,8.8195,8.8195,8.8111,8.8111,7540.395
2006-04-17 13:55:00,21.19,21.2,21.19,21.2,23877.91741472172,8.8111,8.8153,8.8111,8.8153,23877.9174
2006-04-17 14:00:00,21.19,21.19,21.19,21.19,7001.795332136444,8.8111,8.8111,8.8111,8.8111,7001.7953
2006-04-17 14:05:00,21.19,21.19,21.19,21.19,2872.531418312388,8.8111,8.8111,8.8111,8.8111,2872.5314
2006-04-17 14:10:00,21.19,21.19,21.19,21.19,2692.998204667864,8.8111,8.8111,8.8111,8.8111,2692.9982
2006-04-17 14:15:00,21.19,21.2,21.19,21.19,1256.7324955116694,8.8111,8.8153,8.8111,8.8111,1256.7325
2006-04-17 14:20:00,21.19,21.19,21.19,21.19,19210.05385996409,8.8111,8.8111,8.8111,8.8111,19210.0539
2006-04-17 14:25:00,21.19,21.22,21.19,21.22,17414.721723518847,8.8111,8.8236,8.8111,8.8236,17414.7217
2006-04-17 14:30:00,21.23,21.26,21.23,21.23,3770.197486535009,8.8278,8.8403,8.8278,8.8278,3770.1975
2006-04-17 14:35:00,21.23,21.24,21.2,21.2,8976.660682226211,8.8278,8.8319,8.8153,8.8153,8976.6607
2006-04-17 14:40:00,21.2,21.23,21.2,21.21,21184.919210053857,8.8153,8.8278,8.8153,8.8195,21184.9192
2006-04-17 14:45:00,21.24,21.24,21.2,21.2,718.1328545780968,8.8319,8.8319,8.8153,8.8153,718.1329
2006-04-17 14:50:00,21.21,21.21,21.19,21.19,10233.39317773788,8.8195,8.8195,8.8111,8.8111,10233.3932
2006-04-17 14:55:00,21.19,21.22,21.19,21.19,8976.660682226211,8.8111,8.8236,8.8111,8.8111,8976.6607
2006-04-17 15:00:00,21.19,21.22,21.19,21.21,18671.45421903052,8.8111,8.8236,8.8111,8.8195,18671.4542
2006-04-17 15:05:00,21.23,21.27,21.21,21.27,15260.323159784555,8.8278,8.8444,8.8195,8.8444,15260.3232
2006-04-17 15:10:00,21.27,21.28,21.25,21.25,24596.050269299816,8.8444,8.8486,8.8361,8.8361,24596.0503
2006-04-17 15:15:00,21.24,21.24,21.2,21.22,2154.3985637342907,8.8319,8.8319,8.8153,8.8236,2154.3986
2006-04-17 15:20:00,21.22,21.23,21.22,21.23,4129.2639138240565,8.8236,8.8278,8.8236,8.8278,4129.2639
2006-04-17 15:25:00,21.23,21.28,21.23,21.27,16517.055655296226,8.8278,8.8486,8.8278,8.8444,16517.0557
2006-04-17 15:30:00,21.27,21.29,21.27,21.29,8617.594254937163,8.8444,8.8527,8.8444,8.8527,8617.5943
2006-04-17 15:35:00,21.29,21.29,21.29,21.29,18491.921005386,8.8527,8.8527,8.8527,8.8527,18491.921
2006-04-17 15:40:00,21.29,21.31,21.29,21.3,10951.526032315976,8.8527,8.861,8.8527,8.8569,10951.526
2006-04-17 15:45:00,21.31,21.33,21.3,21.33,4667.86355475763,8.861,8.8694,8.8569,8.8694,4667.8636
2006-04-17 15:50:00,21.33,21.35,21.32,21.34,25852.782764811487,8.8694,8.8777,8.8652,8.8735,25852.7828
2006-04-17 15:55:00,21.33,21.37,21.32,21.37,48473.96768402154,8.8694,8.886,8.8652,8.886,48473.9677
2006-04-18 09:30:00,21.37,21.38,21.37,21.37,8797.127468581686,8.886,8.8902,8.886,8.886,8797.1275
2006-04-18 09:35:00,21.37,21.37,21.34,21.37,4308.7971274685815,8.886,8.886,8.8735,8.886,4308.7971
2006-04-18 09:40:00,21.37,21.37,21.36,21.36,9335.72710951526,8.886,8.886,8.8818,8.8818,9335.7271
2006-04-18 09:45:00,21.36,21.41,21.36,21.37,28904.8473967684,8.8818,8.9026,8.8818,8.886,28904.8474
2006-04-18 09:50:00,21.37,21.42,21.37,21.42,17594.254937163372,8.886,8.9068,8.886,8.9068,17594.2549
2006-04-18 09:55:00,21.41,21.46,21.38,21.43,6104.129263913823,8.9026,8.9234,8.8902,8.9109,6104.1293
2006-04-18 10:00:00,21.44,21.45,21.44,21.45,6104.129263913823,8.9151,8.9193,8.9151,8.9193,6104.1293
2006-04-18 10:05:00,21.44,21.51,21.44,21.51,10951.526032315976,8.9151,8.9442,8.9151,8.9442,10951.526
2006-04-18 10:10:00,21.51,21.52,21.51,21.52,9515.260323159782,8.9442,8.9484,8.9442,8.9484,9515.2603
2006-04-18 10:15:00,21.52,21.55,21.51,21.53,22262.118491921003,8.9484,8.9608,8.9442,8.9525,22262.1185
2006-04-18 10:20:00,21.53,21.56,21.51,21.51,37342.90843806104,8.9525,8.965,8.9442,8.9442,37342.9084
2006-04-18 10:25:00,21.48,21.48,21.48,21.48,718.1328545780968,8.9317,8.9317,8.9317,8.9317,718.1329
2006-04-18 10:30:00,21.48,21.56,21.48,21.53,40754.03949730699,8.9317,8.965,8.9317,8.9525,40754.0395
2006-04-18 10:35:00,21.53,21.56,21.53,21.56,10951.526032315976,8.9525,8.965,8.9525,8.965,10951.526
2006-04-18 10:40:00,21.56,21.58,21.56,21.58,21903.05206463196,8.965,8.9733,8.965,8.9733,21903.0521
2006-04-18 10:45:00,21.56,21.61,21.52,21.61,15798.92280071813,8.965,8.9858,8.9484,8.9858,15798.9228
2006-04-18 10:50:00,21.61,21.63,21.61,21.62,15798.92280071813,8.9858,8.9941,8.9858,8.9899,15798.9228
2006-04-18 10:55:00,21.62,21.65,21.61,21.65,16157.989228007178,8.9899,9.0024,8.9858,9.0024,16157.9892
2006-04-18 11:00:00,21.65,21.66,21.65,21.66,12208.258527827646,9.0024,9.0066,9.0024,9.0066,12208.2585
2006-04-18 11:05:00,21.65,21.65,21.61,21.62,22441.651705565528,9.0024,9.0024,8.9858,8.9899,22441.6517
2006-04-18 11:10:00,21.64,21.66,21.64,21.66,15798.92280071813,8.9983,9.0066,8.9983,9.0066,15798.9228
2006-04-18 11:15:00,21.66,21.76,21.66,21.76,39317.7737881508,9.0066,9.0482,9.0066,9.0482,39317.7738
2006-04-18 11:20:00,21.76,21.78,21.7,21.7,49730.7001795332,9.0482,9.0565,9.0232,9.0232,49730.7002
2006-04-18 11:25:00,21.69,21.7,21.69,21.7,6104.129263913823,9.0191,9.0232,9.0191,9.0232,6104.1293
2006-04-18 11:30:00,21.69,21.7,21.69,21.7,5385.996409335727,9.0191,9.0232,9.0191,9.0232,5385.9964
2006-04-18 11:35:00,21.7,21.7,21.7,21.7,9156.193895870734,9.0232,9.0232,9.0232,9.0232,9156.1939
2006-04-18 11:40:00,21.7,21.7,21.7,21.7,10233.39317773788,9.0232,9.0232,9.0232,9.0232,10233.3932
2006-04-18 11:45:00,21.7,21.71,21.7,21.71,14901.256732495507,9.0232,9.0274,9.0232,9.0274,14901.2567
2006-04-18 11:50:00,21.71,21.74,21.71,21.72,17773.788150807897,9.0274,9.0398,9.0274,9.0315,17773.7882
2006-04-18 11:55:00,21.71,21.71,21.7,21.7,4488.3303411131055,9.0274,9.0274,9.0232,9.0232,4488.3303
2006-04-18 12:00:00,21.71,21.71,21.7,21.7,6104.129263913823,9.0274,9.0274,9.0232,9.0232,6104.1293
2006-04-18 12:05:00,21.7,21.71,21.69,21.69,17414.721723518847,9.0232,9.0274,9.0191,9.0191,17414.7217
2006-04-18 12:10:00,21.69,21.7,21.69,21.69,5565.529622980251,9.0191,9.0232,9.0191,9.0191,5565.5296
2006-04-18 12:15:00,21.69,21.69,21.69,21.69,9694.793536804307,9.0191,9.0191,9.0191,9.0191,9694.7935
2006-04-18 12:20:00,21.69,21.7,21.69,21.7,7719.928186714541,9.0191,9.0232,9.0191,9.0232,7719.9282
2006-04-18 12:25:00,21.7,21.71,21.69,21.7,14362.657091561938,9.0232,9.0274,9.0191,9.0232,14362.6571
2006-04-18 12:30:00,21.7,21.7,21.7,21.7,2513.464991023339,9.0232,9.0232,9.0232,9.0232,2513.465
2006-04-18 12:35:00,21.71,21.71,21.7,21.71,9874.326750448832,9.0274,9.0274,9.0232,9.0274,9874.3268
2006-04-18 12:40:00,21.71,21.71,21.7,21.71,16337.522441651705,9.0274,9.0274,9.0232,9.0274,16337.5224
2006-04-18 12:45:00,21.71,21.71,21.68,21.68,5206.463195691202,9.0274,9.0274,9.0149,9.0149,5206.4632
2006-04-18 12:50:00,21.69,21.71,21.68,21.68,6642.728904847396,9.0191,9.0274,9.0149,9.0149,6642.7289
2006-04-18 12:55:00,21.68,21.71,21.68,21.7,8078.994614003589,9.0149,9.0274,9.0149,9.0232,8078.9946
2006-04-18 13:00:00,21.7,21.71,21.7,21.71,5565.529622980251,9.0232,9.0274,9.0232,9.0274,5565.5296
2006-04-18 13:05:00,21.71,21.72,21.71,21.72,7001.795332136444,9.0274,9.0315,9.0274,9.0315,7001.7953
2006-04-18 13:10:00,21.71,21.72,21.71,21.72,5026.929982046678,9.0274,9.0315,9.0274,9.0315,5026.93
2006-04-18 13:15:00,21.71,21.72,21.7,21.71,2692.998204667864,9.0274,9.0315,9.0232,9.0274,2692.9982
2006-04-18 13:20:00,21.71,21.71,21.7,21.7,5026.929982046678,9.0274,9.0274,9.0232,9.0232,5026.93
2006-04-18 13:25:00,21.69,21.7,21.68,21.68,5565.529622980251,9.0191,9.0232,9.0149,9.0149,5565.5296
2006-04-18 13:30:00,21.69,21.69,21.68,21.68,4847.396768402154,9.0191,9.0191,9.0149,9.0149,4847.3968
2006-04-18 13:35:00,21.68,21.68,21.67,21.68,11310.592459605024,9.0149,9.0149,9.0107,9.0149,11310.5925
2006-04-18 13:40:00,21.68,21.7,21.65,21.65,8797.127468581686,9.0149,9.0232,9.0024,9.0024,8797.1275
2006-04-18 13:45:00,21.65,21.65,21.62,21.62,5385.996409335727,9.0024,9.0024,8.9899,8.9899,5385.9964
2006-04-18 13:50:00,21.62,21.62,21.58,21.58,21903.05206463196,8.9899,8.9899,8.9733,8.9733,21903.0521
2006-04-18 13:55:00,21.58,21.6,21.56,21.59,22082.58527827648,8.9733,8.9816,8.965,8.9775,22082.5853
2006-04-18 14:00:00,21.59,21.62,21.59,21.62,6822.26211849192,8.9775,8.9899,8.9775,8.9899,6822.2621
2006-04-18 14:05:00,21.62,21.62,21.56,21.56,19748.653500897664,8.9899,8.9899,8.965,8.965,19748.6535
2006-04-18 14:10:00,21.56,21.6,21.56,21.58,20825.852782764807,8.965,8.9816,8.965,8.9733,20825.8528
2006-04-18 14:15:00,21.57,21.58,21.57,21.58,14183.123877917413,8.9692,8.9733,8.9692,8.9733,14183.1239
2006-04-18 14:20:00,21.59,21.61,21.59,21.59,11669.658886894074,8.9775,8.9858,8.9775,8.9775,11669.6589
2006-04-18 14:25:00,21.59,21.64,21.59,21.63,16517.055655296226,8.9775,8.9983,8.9775,8.9941,16517.0557
2006-04-18 14:30:00,21.62,21.62,21.6,21.6,7181.328545780969,8.9899,8.9899,8.9816,8.9816,7181.3285
2006-04-18 14:35:00,21.61,21.61,21.6,21.6,6642.728904847396,8.9858,8.9858,8.9816,8.9816,6642.7289
2006-04-18 14:40:00,21.6,21.68,21.6,21.68,24057.450628366245,8.9816,9.0149,8.9816,9.0149,24057.4506
2006-04-18 14:45:00,21.68,21.72,21.68,21.72,11849.192100538598,9.0149,9.0315,9.0149,9.0315,11849.1921
2006-04-18 14:50:00,21.71,21.79,21.71,21.75,77737.88150807898,9.0274,9.0606,9.0274,9.044,77737.8815
2006-04-18 14:55:00,21.75,21.75,21.71,21.71,10951.526032315976,9.044,9.044,9.0274,9.0274,10951.526
2006-04-18 15:00:00,21.7,21.74,21.7,21.74,9156.193895870734,9.0232,9.0398,9.0232,9.0398,9156.1939
2006-04-18 15:05:00,21.74,21.78,21.74,21.78,6463.195691202872,9.0398,9.0565,9.0398,9.0565,6463.1957
2006-04-18 15:10:00,21.78,21.81,21.77,21.79,9335.72710951526,9.0565,9.069,9.0523,9.0606,9335.7271
2006-04-18 15:15:00,21.8,21.81,21.77,21.77,12208.258527827646,9.0648,9.069,9.0523,9.0523,12208.2585
2006-04-18 15:20:00,21.78,21.78,21.68,21.69,22800.71813285457,9.0565,9.0565,9.0149,9.0191,22800.7181
2006-04-18 15:25:00,21.69,21.7,21.69,21.69,7540.394973070017,9.0191,9.0232,9.0191,9.0191,7540.395
2006-04-18 15:30:00,21.68,21.7,21.67,21.7,5924.596050269299,9.0149,9.0232,9.0107,9.0232,5924.5961
2006-04-18 15:35:00,21.69,21.7,21.68,21.7,8078.994614003589,9.0191,9.0232,9.0149,9.0232,8078.9946
2006-04-18 15:40:00,21.7,21.7,21.68,21.68,3411.13105924596,9.0232,9.0232,9.0149,9.0149,3411.1311
2006-04-18 15:45:00,21.68,21.7,21.65,21.67,24775.58348294434,9.0149,9.0232,9.0024,9.0107,24775.5835
2006-04-18 15:50:00,21.65,21.69,21.65,21.68,13644.52423698384,9.0024,9.0191,9.0024,9.0149,13644.5242
2006-04-18 15:55:00,21.68,21.68,21.66,21.66,52782.76481149012,9.0149,9.0149,9.0066,9.0066,52782.7648
2006-04-19 09:30:00,21.52,21.56,21.52,21.56,11131.0592459605,8.9484,8.965,8.9484,8.965,11131.0592
2006-04-19 09:35:00,21.56,21.58,21.49,21.58,4308.7971274685815,8.965,8.9733,8.9359,8.9733,4308.7971
2006-04-19 09:40:00,21.58,21.59,21.49,21.59,6463.195691202872,8.9733,8.9775,8.9359,8.9775,6463.1957
2006-04-19 09:45:00,21.58,21.63,21.58,21.63,16876.122082585276,8.9733,8.9941,8.9733,8.9941,16876.1221
2006-04-19 09:50:00,21.6,21.61,21.53,21.53,10233.39317773788,8.9816,8.9858,8.9525,8.9525,10233.3932
2006-04-19 09:55:00,21.55,21.61,21.55,21.6,2154.3985637342907,8.9608,8.9858,8.9608,8.9816,2154.3986
2006-04-19 10:00:00,21.59,21.61,21.59,21.61,718.1328545780968,8.9775,8.9858,8.9775,8.9858,718.1329
2006-04-19 10:05:00,21.61,21.63,21.61,21.62,2513.464991023339,8.9858,8.9941,8.9858,8.9899,2513.465
2006-04-19 10:10:00,21.62,21.62,21.57,21.57,2154.3985637342907,8.9899,8.9899,8.9692,8.9692,2154.3986
2006-04-19 10:15:00,21.57,21.57,21.54,21.54,1615.798922800718,8.9692,8.9692,8.9567,8.9567,1615.7989
2006-04-19 10:20:00,21.54,21.55,21.53,21.55,6463.195691202872,8.9567,8.9608,8.9525,8.9608,6463.1957
2006-04-19 10:25:00,21.55,21.55,21.54,21.55,4667.86355475763,8.9608,8.9608,8.9567,8.9608,4667.8636
2006-04-19 10:30:00,21.54,21.54,21.48,21.48,3590.6642728904844,8.9567,8.9567,8.9317,8.9317,3590.6643
2006-04-19 10:35:00,21.48,21.48,21.44,21.44,4488.3303411131055,8.9317,8.9317,8.9151,8.9151,4488.3303
2006-04-19 10:40:00,21.46,21.46,21.46,21.46,179.5332136445242,8.9234,8.9234,8.9234,8.9234,179.5332
2006-04-19 10:45:00,21.46,21.46,21.43,21.46,4308.7971274685815,8.9234,8.9234,8.9109,8.9234,4308.7971
2006-04-19 10:50:00,21.45,21.46,21.44,21.45,1795.3321364452422,8.9193,8.9234,8.9151,8.9193,1795.3321
2006-04-19 10:55:00,21.46,21.51,21.46,21.49,2872.531418312388,8.9234,8.9442,8.9234,8.9359,2872.5314
2006-04-19 11:00:00,21.51,21.51,21.49,21.5,1077.1992818671454,8.9442,8.9442,8.9359,8.94,1077.1993
2006-04-19 11:05:00,21.5,21.5,21.48,21.49,1077.1992818671454,8.94,8.94,8.9317,8.9359,1077.1993
2006-04-19 11:10:00,21.5,21.52,21.49,21.5,3231.597845601436,8.94,8.9484,8.9359,8.94,3231.5978
2006-04-19 11:15:00,21.51,21.53,21.51,21.53,2513.464991023339,8.9442,8.9525,8.9442,8.9525,2513.465
2006-04-19 11:20:00,21.53,21.54,21.53,21.54,1795.3321364452422,8.9525,8.9567,8.9525,8.9567,1795.3321
2006-04-19 11:25:00,21.55,21.57,21.55,21.57,1615.798922800718,8.9608,8.9692,8.9608,8.9692,1615.7989
2006-04-19 11:30:00,21.55,21.59,21.55,21.59,3949.730700179533,8.9608,8.9775,8.9608,8.9775,3949.7307
2006-04-19 11:35:00,21.59,21.62,21.59,21.62,10951.526032315976,8.9775,8.9899,8.9775,8.9899,10951.526
2006-04-19 11:40:00,21.62,21.62,21.58,21.58,2333.931777378815,8.9899,8.9899,8.9733,8.9733,2333.9318
2006-04-19 11:45:00,21.61,21.63,21.61,21.63,1974.8653500897665,8.9858,8.9941,8.9858,8.9941,1974.8654
2006-04-19 11:50:00,21.62,21.62,21.6,21.62,897.6660682226211,8.9899,8.9899,8.9816,8.9899,897.6661
2006-04-19 11:55:00,21.61,21.61,21.61,21.61,179.5332136445242,8.9858,8.9858,8.9858,8.9858,179.5332
2006-04-19 12:00:00,21.6,21.61,21.6,21.61,1974.8653500897665,8.9816,8.9858,8.9816,8.9858,1974.8654
2006-04-19 12:05:00,21.61,21.61,21.55,21.56,7540.394973070017,8.9858,8.9858,8.9608,8.965,7540.395
2006-04-19 12:10:00,21.53,21.59,21.53,21.57,4847.396768402154,8.9525,8.9775,8.9525,8.9692,4847.3968
2006-04-19 12:15:00,21.59,21.59,21.58,21.58,5206.463195691202,8.9775,8.9775,8.9733,8.9733,5206.4632
2006-04-19 12:20:00,21.58,21.59,21.58,21.59,1256.7324955116694,8.9733,8.9775,8.9733,8.9775,1256.7325
2006-04-19 12:25:00,21.58,21.58,21.56,21.57,3770.197486535009,8.9733,8.9733,8.965,8.9692,3770.1975
2006-04-19 12:30:00,21.57,21.57,21.55,21.55,2872.531418312388,8.9692,8.9692,8.9608,8.9608,2872.5314
2006-04-19 12:35:00,21.55,21.56,21.54,21.56,3949.730700179533,8.9608,8.965,8.9567,8.965,3949.7307
2006-04-19 12:40:00,21.55,21.55,21.54,21.54,3949.730700179533,8.9608,8.9608,8.9567,8.9567,3949.7307
2006-04-19 12:45:00,21.53,21.53,21.52,21.52,2333.931777378815,8.9525,8.9525,8.9484,8.9484,2333.9318
2006-04-19 12:50:00,21.53,21.53,21.49,21.52,2333.931777378815,8.9525,8.9525,8.9359,8.9484,2333.9318
2006-04-19 12:55:00,21.52,21.52,21.5,21.51,4488.3303411131055,8.9484,8.9484,8.94,8.9442,4488.3303
2006-04-19 13:00:00,21.5,21.53,21.49,21.51,19569.12028725314,8.94,8.9525,8.9359,8.9442,19569.1203
2006-04-19 13:05:00,21.51,21.51,21.47,21.47,4488.3303411131055,8.9442,8.9442,8.9276,8.9276,4488.3303
2006-04-19 13:10:00,21.47,21.47,21.43,21.43,3949.730700179533,8.9276,8.9276,8.9109,8.9109,3949.7307
2006-04-19 13:15:00,21.44,21.45,21.43,21.43,4488.3303411131055,8.9151,8.9193,8.9109,8.9109,4488.3303
2006-04-19 13:20:00,21.44,21.45,21.44,21.44,2333.931777378815,8.9151,8.9193,8.9151,8.9151,2333.9318
2006-04-19 13:25:00,21.44,21.44,21.41,21.41,5206.463195691202,8.9151,8.9151,8.9026,8.9026,5206.4632
2006-04-19 13:30:00,21.39,21.39,21.39,21.39,5745.062836624775,8.8943,8.8943,8.8943,8.8943,5745.0628
2006-04-19 13:35:00,21.41,21.41,21.37,21.37,5026.929982046678,8.9026,8.9026,8.886,8.886,5026.93
2006-04-19 13:40:00,21.38,21.39,21.37,21.39,5206.463195691202,8.8902,8.8943,8.886,8.8943,5206.4632
2006-04-19 13:45:00,21.39,21.42,21.39,21.42,2513.464991023339,8.8943,8.9068,8.8943,8.9068,2513.465
2006-04-19 13:50:00,21.42,21.51,21.42,21.51,14901.256732495507,8.9068,8.9442,8.9068,8.9442,14901.2567
2006-04-19 13:55:00,21.51,21.51,21.51,21.51,5385.996409335727,8.9442,8.9442,8.9442,8.9442,5385.9964
2006-04-19 14:00:00,21.51,21.51,21.5,21.5,2154.3985637342907,8.9442,8.9442,8.94,8.94,2154.3986
2006-04-19 14:05:00,21.51,21.52,21.5,21.5,10412.926391382403,8.9442,8.9484,8.94,8.94,10412.9264
2006-04-19 14:10:00,21.5,21.51,21.48,21.51,5026.929982046678,8.94,8.9442,8.9317,8.9442,5026.93
2006-04-19 14:15:00,21.5,21.51,21.49,21.51,2872.531418312388,8.94,8.9442,8.9359,8.9442,2872.5314
2006-04-19 14:20:00,21.51,21.51,21.49,21.51,3949.730700179533,8.9442,8.9442,8.9359,8.9442,3949.7307
2006-04-19 14:25:00,21.53,21.54,21.53,21.54,5385.996409335727,8.9525,8.9567,8.9525,8.9567,5385.9964
2006-04-19 14:30:00,21.55,21.58,21.54,21.58,6104.129263913823,8.9608,8.9733,8.9567,8.9733,6104.1293
2006-04-19 14:35:00,21.59,21.59,21.53,21.54,10233.39317773788,8.9775,8.9775,8.9525,8.9567,10233.3932
2006-04-19 14:40:00,21.54,21.56,21.54,21.56,1974.8653500897665,8.9567,8.965,8.9567,8.965,1974.8654
2006-04-19 14:45:00,21.55,21.56,21.54,21.54,4308.7971274685815,8.9608,8.965,8.9567,8.9567,4308.7971
2006-04-19 14:50:00,21.55,21.56,21.54,21.56,4488.3303411131055,8.9608,8.965,8.9567,8.965,4488.3303
2006-04-19 14:55:00,21.55,21.57,21.55,21.57,1436.2657091561937,8.9608,8.9692,8.9608,8.9692,1436.2657
2006-04-19 15:00:00,21.56,21.58,21.56,21.58,4129.2639138240565,8.965,8.9733,8.965,8.9733,4129.2639
2006-04-19 15:05:00,21.58,21.58,21.56,21.58,7001.795332136444,8.9733,8.9733,8.965,8.9733,7001.7953
2006-04-19 15:10:00,21.57,21.58,21.56,21.57,5745.062836624775,8.9692,8.9733,8.965,8.9692,5745.0628
2006-04-19 15:15:00,21.57,21.57,21.56,21.56,8797.127468581686,8.9692,8.9692,8.965,8.965,8797.1275
2006-04-19 15:20:00,21.56,21.57,21.54,21.54,90484.7396768402,8.965,8.9692,8.9567,8.9567,90484.7397
2006-04-19 15:25:00,21.54,21.55,21.54,21.54,5924.596050269299,8.9567,8.9608,8.9567,8.9567,5924.5961
2006-04-19 15:30:00,21.53,21.53,21.49,21.52,8617.594254937163,8.9525,8.9525,8.9359,8.9484,8617.5943
2006-04-19 15:35:00,21.52,21.52,21.51,21.51,6283.662477558348,8.9484,8.9484,8.9442,8.9442,6283.6625
2006-04-19 15:40:00,21.51,21.61,21.51,21.55,40215.43985637342,8.9442,8.9858,8.9442,8.9608,40215.4399
2006-04-19 15:45:00,21.55,21.65,21.55,21.6,23877.91741472172,8.9608,9.0024,8.9608,8.9816,23877.9174
2006-04-19 15:50:00,21.6,21.65,21.58,21.62,41472.17235188509,8.9816,9.0024,8.9733,8.9899,41472.1724
2006-04-19 15:55:00,21.62,21.63,21.58,21.58,33213.64452423698,8.9899,8.9941,8.9733,8.9733,33213.6445
2006-04-20 09:30:00,21.58,21.58,21.57,21.57,6463.195691202872,8.9733,8.9733,8.9692,8.9692,6463.1957
2006-04-20 09:35:00,21.55,21.62,21.55,21.58,19030.520646319565,8.9608,8.9899,8.9608,8.9733,19030.5206
2006-04-20 09:40:00,21.58,21.63,21.58,21.58,4667.86355475763,8.9733,8.9941,8.9733,8.9733,4667.8636
2006-04-20 09:45:00,21.58,21.59,21.58,21.58,41472.17235188509,8.9733,8.9775,8.9733,8.9733,41472.1724
2006-04-20 09:50:00,21.58,21.58,21.55,21.55,4129.2639138240565,8.9733,8.9733,8.9608,8.9608,4129.2639
2006-04-20 09:55:00,21.55,21.55,21.48,21.49,6822.26211849192,8.9608,8.9608,8.9317,8.9359,6822.2621
2006-04-20 10:00:00,21.49,21.56,21.49,21.56,10053.859964093355,8.9359,8.965,8.9359,8.965,10053.86
2006-04-20 10:05:00,21.56,21.59,21.54,21.56,4488.3303411131055,8.965,8.9775,8.9567,8.965,4488.3303
2006-04-20 10:10:00,21.55,21.59,21.55,21.59,2513.464991023339,8.9608,8.9775,8.9608,8.9775,2513.465
2006-04-20 10:15:00,21.59,21.63,21.59,21.63,3590.6642728904844,8.9775,8.9941,8.9775,8.9941,3590.6643
2006-04-20 10:20:00,21.67,21.73,21.67,21.73,1795.3321364452422,9.0107,9.0357,9.0107,9.0357,1795.3321
2006-04-20 10:25:00,21.73,21.89,21.73,21.89,7719.928186714541,9.0357,9.1022,9.0357,9.1022,7719.9282
2006-04-20 10:30:00,21.88,21.94,21.79,21.84,28007.181328545776,9.0981,9.123,9.0606,9.0814,28007.1813
2006-04-20 10:35:00,21.8,21.83,21.8,21.83,13105.924596050269,9.0648,9.0773,9.0648,9.0773,13105.9246
2006-04-20 10:40:00,21.81,21.82,21.77,21.81,13285.457809694792,9.069,9.0731,9.0523,9.069,13285.4578
2006-04-20 10:45:00,21.81,21.82,21.8,21.8,6104.129263913823,9.069,9.0731,9.0648,9.0648,6104.1293
2006-04-20 10:50:00,21.8,21.8,21.77,21.77,3590.6642728904844,9.0648,9.0648,9.0523,9.0523,3590.6643
2006-04-20 10:55:00,21.77,21.77,21.72,21.76,5745.062836624775,9.0523,9.0523,9.0315,9.0482,5745.0628
2006-04-20 11:00:00,21.76,21.77,21.75,21.77,3231.597845601436,9.0482,9.0523,9.044,9.0523,3231.5978
2006-04-20 11:05:00,21.77,21.79,21.75,21.79,4847.396768402154,9.0523,9.0606,9.044,9.0606,4847.3968
2006-04-20 11:10:00,21.77,21.78,21.72,21.72,1615.798922800718,9.0523,9.0565,9.0315,9.0315,1615.7989
2006-04-20 11:15:00,21.71,21.71,21.68,21.68,2513.464991023339,9.0274,9.0274,9.0149,9.0149,2513.465
2006-04-20 11:20:00,21.68,21.7,21.68,21.69,5565.529622980251,9.0149,9.0232,9.0149,9.0191,5565.5296
2006-04-20 11:25:00,21.7,21.72,21.7,21.7,1256.7324955116694,9.0232,9.0315,9.0232,9.0232,1256.7325
2006-04-20 11:30:00,21.7,21.73,21.7,21.72,2692.998204667864,9.0232,9.0357,9.0232,9.0315,2692.9982
2006-04-20 11:35:00,21.71,21.72,21.71,21.71,2692.998204667864,9.0274,9.0315,9.0274,9.0274,2692.9982
2006-04-20 11:40:00,21.72,21.73,21.71,21.73,3770.197486535009,9.0315,9.0357,9.0274,9.0357,3770.1975
2006-04-20 11:45:00,21.72,21.76,21.72,21.75,5206.463195691202,9.0315,9.0482,9.0315,9.044,5206.4632
2006-04-20 11:50:00,21.76,21.77,21.73,21.77,6642.728904847396,9.0482,9.0523,9.0357,9.0523,6642.7289
2006-04-20 11:55:00,21.77,21.82,21.75,21.82,5565.529622980251,9.0523,9.0731,9.044,9.0731,5565.5296
2006-04-20 12:00:00,21.82,21.84,21.76,21.76,8258.527827648113,9.0731,9.0814,9.0482,9.0482,8258.5278
2006-04-20 12:05:00,21.76,21.79,21.76,21.77,718.1328545780968,9.0482,9.0606,9.0482,9.0523,718.1329
2006-04-20 12:10:00,21.78,21.78,21.77,21.77,1256.7324955116694,9.0565,9.0565,9.0523,9.0523,1256.7325
2006-04-20 12:15:00,21.77,21.83,21.77,21.83,4308.7971274685815,9.0523,9.0773,9.0523,9.0773,4308.7971
2006-04-20 12:20:00,21.81,21.83,21.76,21.78,4129.2639138240565,9.069,9.0773,9.0482,9.0565,4129.2639
2006-04-20 12:25:00,21.76,21.76,21.75,21.75,1256.7324955116694,9.0482,9.0482,9.044,9.044,1256.7325
2006-04-20 12:30:00,21.75,21.75,21.75,21.75,0.0,9.044,9.044,9.044,9.044,0.0
2006-04-20 12:35:00,21.75,21.75,21.75,21.75,1256.7324955116694,9.044,9.044,9.044,9.044,1256.7325
2006-04-20 12:40:00,21.75,21.78,21.75,21.78,1795.3321364452422,9.044,9.0565,9.044,9.0565,1795.3321
2006-04-20 12:45:00,21.77,21.78,21.76,21.77,1077.1992818671454,9.0523,9.0565,9.0482,9.0523,1077.1993
2006-04-20 12:50:00,21.76,21.76,21.76,21.76,897.6660682226211,9.0482,9.0482,9.0482,9.0482,897.6661
2006-04-20 12:55:00,21.75,21.75,21.74,21.74,359.0664272890484,9.044,9.044,9.0398,9.0398,359.0664
2006-04-20 13:00:00,21.76,21.8,21.76,21.77,4667.86355475763,9.0482,9.0648,9.0482,9.0523,4667.8636
2006-04-20 13:05:00,21.77,21.78,21.77,21.78,1436.2657091561937,9.0523,9.0565,9.0523,9.0565,1436.2657
2006-04-20 13:10:00,21.78,21.79,21.76,21.76,3770.197486535009,9.0565,9.0606,9.0482,9.0482,3770.1975
2006-04-20 13:15:00,21.76,21.76,21.76,21.76,0.0,9.0482,9.0482,9.0482,9.0482,0.0
2006-04-20 13:20:00,21.76,21.81,21.76,21.8,7540.394973070017,9.0482,9.069,9.0482,9.0648,7540.395
2006-04-20 13:25:00,21.8,21.8,21.8,21.8,0.0,9.0648,9.0648,9.0648,9.0648,0.0
2006-04-20 13:30:00,21.76,21.77,21.73,21.75,8258.527827648113,9.0482,9.0523,9.0357,9.044,8258.5278
2006-04-20 13:35:00,21.76,21.76,21.72,21.72,14183.123877917413,9.0482,9.0482,9.0315,9.0315,14183.1239
2006-04-20 13:40:00,21.73,21.73,21.68,21.69,11490.12567324955,9.0357,9.0357,9.0149,9.0191,11490.1257
2006-04-20 13:45:00,21.7,21.71,21.66,21.66,4667.86355475763,9.0232,9.0274,9.0066,9.0066,4667.8636
2006-04-20 13:50:00,21.67,21.67,21.62,21.63,11131.0592459605,9.0107,9.0107,8.9899,8.9941,11131.0592
2006-04-20 13:55:00,21.66,21.68,21.66,21.68,897.6660682226211,9.0066,9.0149,9.0066,9.0149,897.6661
2006-04-20 14:00:00,21.68,21.7,21.68,21.69,120825.8527827648,9.0149,9.0232,9.0149,9.0191,120825.8528
2006-04-20 14:05:00,21.72,21.73,21.71,21.72,4488.3303411131055,9.0315,9.0357,9.0274,9.0315,4488.3303
2006-04-20 14:10:00,21.72,21.74,21.71,21.74,1974.8653500897665,9.0315,9.0398,9.0274,9.0398,1974.8654
2006-04-20 14:15:00,21.74,21.75,21.7,21.72,8976.660682226211,9.0398,9.044,9.0232,9.0315,8976.6607
2006-04-20 14:20:00,21.72,21.76,21.72,21.74,39317.7737881508,9.0315,9.0482,9.0315,9.0398,39317.7738
2006-04-20 14:25:00,21.73,21.75,21.73,21.74,2692.998204667864,9.0357,9.044,9.0357,9.0398,2692.9982
2006-04-20 14:30:00,21.76,21.77,21.75,21.76,2692.998204667864,9.0482,9.0523,9.044,9.0482,2692.9982
2006-04-20 14:35:00,21.76,21.81,21.73,21.75,18850.987432675043,9.0482,9.069,9.0357,9.044,18850.9874
2006-04-20 14:40:00,21.73,21.73,21.71,21.72,3590.6642728904844,9.0357,9.0357,9.0274,9.0315,3590.6643
2006-04-20 14:45:00,21.71,21.75,21.71,21.75,3949.730700179533,9.0274,9.044,9.0274,9.044,3949.7307
2006-04-20 14:50:00,21.75,21.76,21.75,21.76,1615.798922800718,9.044,9.0482,9.044,9.0482,1615.7989
2006-04-20 14:55:00,21.77,21.81,21.77,21.81,4308.7971274685815,9.0523,9.069,9.0523,9.069,4308.7971
2006-04-20 15:00:00,21.81,21.81,21.8,21.8,5565.529622980251,9.069,9.069,9.0648,9.0648,5565.5296
2006-04-20 15:05:00,21.8,21.83,21.8,21.83,4488.3303411131055,9.0648,9.0773,9.0648,9.0773,4488.3303
2006-04-20 15:10:00,21.82,21.83,21.81,21.81,7360.861759425493,9.0731,9.0773,9.069,9.069,7360.8618
2006-04-20 15:15:00,21.81,21.83,21.81,21.82,4308.7971274685815,9.069,9.0773,9.069,9.0731,4308.7971
2006-04-20 15:20:00,21.83,21.86,21.76,21.76,25493.71633752244,9.0773,9.0897,9.0482,9.0482,25493.7163
2006-04-20 15:25:00,21.77,21.77,21.7,21.71,9156.193895870734,9.0523,9.0523,9.0232,9.0274,9156.1939
2006-04-20 15:30:00,21.72,21.72,21.71,21.72,2872.531418312388,9.0315,9.0315,9.0274,9.0315,2872.5314
2006-04-20 15:35:00,21.72,21.73,21.72,21.73,4129.2639138240565,9.0315,9.0357,9.0315,9.0357,4129.2639
2006-04-20 15:40:00,21.76,21.8,21.76,21.79,7181.328545780969,9.0482,9.0648,9.0482,9.0606,7181.3285
2006-04-20 15:45:00,21.79,21.8,21.78,21.8,10053.859964093355,9.0606,9.0648,9.0565,9.0648,10053.86
2006-04-20 15:50:00,21.79,21.79,21.73,21.73,18312.38779174147,9.0606,9.0606,9.0357,9.0357,18312.3878
2006-04-20 15:55:00,21.74,21.77,21.71,21.76,35008.97666068222,9.0398,9.0523,9.0274,9.0482,35008.9767
2006-04-21 09:30:00,21.78,21.8,21.78,21.8,12567.324955116695,9.0565,9.0648,9.0565,9.0648,12567.325
2006-04-21 09:35:00,21.72,21.8,21.68,21.71,4847.396768402154,9.0315,9.0648,9.0149,9.0274,4847.3968
2006-04-21 09:40:00,21.78,21.78,21.71,21.72,5385.996409335727,9.0565,9.0565,9.0274,9.0315,5385.9964
2006-04-21 09:45:00,21.71,21.71,21.68,21.68,3052.0646319569114,9.0274,9.0274,9.0149,9.0149,3052.0646
2006-04-21 09:50:00,21.75,21.85,21.75,21.81,3411.13105924596,9.044,9.0856,9.044,9.069,3411.1311
2006-04-21 09:55:00,21.81,21.81,21.75,21.76,5924.596050269299,9.069,9.069,9.044,9.0482,5924.5961
2006-04-21 10:00:00,21.75,21.77,21.74,21.75,1077.1992818671454,9.044,9.0523,9.0398,9.044,1077.1993
2006-04-21 10:05:00,21.75,21.76,21.73,21.75,3231.597845601436,9.044,9.0482,9.0357,9.044,3231.5978
2006-04-21 10:10:00,21.75,21.76,21.71,21.71,8078.994614003589,9.044,9.0482,9.0274,9.0274,8078.9946
2006-04-21 10:15:00,21.7,21.72,21.7,21.7,4129.2639138240565,9.0232,9.0315,9.0232,9.0232,4129.2639
2006-04-21 10:20:00,21.72,21.72,21.71,21.71,1795.3321364452422,9.0315,9.0315,9.0274,9.0274,1795.3321
2006-04-21 10:25:00,21.71,21.71,21.71,21.71,538.5996409335727,9.0274,9.0274,9.0274,9.0274,538.5996
2006-04-21 10:30:00,21.71,21.71,21.66,21.66,6463.195691202872,9.0274,9.0274,9.0066,9.0066,6463.1957
2006-04-21 10:35:00,21.66,21.68,21.66,21.67,1795.3321364452422,9.0066,9.0149,9.0066,9.0107,1795.3321
2006-04-21 10:40:00,21.68,21.68,21.66,21.67,4488.3303411131055,9.0149,9.0149,9.0066,9.0107,4488.3303
2006-04-21 10:45:00,21.67,21.67,21.65,21.66,1615.798922800718,9.0107,9.0107,9.0024,9.0066,1615.7989
2006-04-21 10:50:00,21.65,21.67,21.65,21.67,1615.798922800718,9.0024,9.0107,9.0024,9.0107,1615.7989
2006-04-21 10:55:00,21.69,21.7,21.65,21.67,3949.730700179533,9.0191,9.0232,9.0024,9.0107,3949.7307
2006-04-21 11:00:00,21.67,21.68,21.65,21.65,4308.7971274685815,9.0107,9.0149,9.0024,9.0024,4308.7971
2006-04-21 11:05:00,21.64,21.65,21.63,21.64,2872.531418312388,8.9983,9.0024,8.9941,8.9983,2872.5314
2006-04-21 11:10:00,21.65,21.65,21.63,21.65,718.1328545780968,9.0024,9.0024,8.9941,9.0024,718.1329
2006-04-21 11:15:00,21.65,21.65,21.62,21.62,4847.396768402154,9.0024,9.0024,8.9899,8.9899,4847.3968
2006-04-21 11:20:00,21.62,21.63,21.61,21.63,1436.2657091561937,8.9899,8.9941,8.9858,8.9941,1436.2657
2006-04-21 11:25:00,21.62,21.65,21.62,21.65,10412.926391382403,8.9899,9.0024,8.9899,9.0024,10412.9264
2006-04-21 11:30:00,21.65,21.67,21.64,21.67,897.6660682226211,9.0024,9.0107,8.9983,9.0107,897.6661
2006-04-21 11:35:00,21.68,21.7,21.68,21.68,6463.195691202872,9.0149,9.0232,9.0149,9.0149,6463.1957
2006-04-21 11:40:00,21.69,21.73,21.69,21.72,13824.057450628365,9.0191,9.0357,9.0191,9.0315,13824.0575
2006-04-21 11:45:00,21.73,21.75,21.72,21.72,2333.931777378815,9.0357,9.044,9.0315,9.0315,2333.9318
2006-04-21 11:50:00,21.72,21.72,21.7,21.71,1974.8653500897665,9.0315,9.0315,9.0232,9.0274,1974.8654
2006-04-21 11:55:00,21.71,21.71,21.7,21.7,2333.931777378815,9.0274,9.0274,9.0232,9.0232,2333.9318
2006-04-21 12:00:00,21.7,21.71,21.7,21.7,1974.8653500897665,9.0232,9.0274,9.0232,9.0232,1974.8654
2006-04-21 12:05:00,21.69,21.69,21.69,21.69,179.5332136445242,9.0191,9.0191,9.0191,9.0191,179.5332
2006-04-21 12:10:00,21.69,21.69,21.67,21.67,3770.197486535009,9.0191,9.0191,9.0107,9.0107,3770.1975
2006-04-21 12:15:00,21.67,21.69,21.67,21.68,3411.13105924596,9.0107,9.0191,9.0107,9.0149,3411.1311
2006-04-21 12:20:00,21.69,21.71,21.68,21.71,3052.0646319569114,9.0191,9.0274,9.0149,9.0274,3052.0646
2006-04-21 12:25:00,21.71,21.72,21.71,21.72,2513.464991023339,9.0274,9.0315,9.0274,9.0315,2513.465
2006-04-21 12:30:00,21.72,21.73,21.72,21.73,6822.26211849192,9.0315,9.0357,9.0315,9.0357,6822.2621
2006-04-21 12:35:00,21.73,21.77,21.72,21.72,6463.195691202872,9.0357,9.0523,9.0315,9.0315,6463.1957
2006-04-21 12:40:00,21.72,21.73,21.72,21.73,1256.7324955116694,9.0315,9.0357,9.0315,9.0357,1256.7325
2006-04-21 12:45:00,21.75,21.75,21.71,21.71,8617.594254937163,9.044,9.044,9.0274,9.0274,8617.5943
2006-04-21 12:50:00,21.72,21.72,21.71,21.71,2692.998204667864,9.0315,9.0315,9.0274,9.0274,2692.9982
2006-04-21 12:55:00,21.71,21.72,21.71,21.72,897.6660682226211,9.0274,9.0315,9.0274,9.0315,897.6661
2006-04-21 13:00:00,21.72,21.72,21.69,21.69,8078.994614003589,9.0315,9.0315,9.0191,9.0191,8078.9946
2006-04-21 13:05:00,21.69,21.71,21.69,21.71,1256.7324955116694,9.0191,9.0274,9.0191,9.0274,1256.7325
2006-04-21 13:10:00,21.72,21.73,21.71,21.73,2333.931777378815,9.0315,9.0357,9.0274,9.0357,2333.9318
2006-04-21 13:15:00,21.74,21.76,21.73,21.75,4308.7971274685815,9.0398,9.0482,9.0357,9.044,4308.7971
2006-04-21 13:20:00,21.76,21.77,21.76,21.77,2333.931777378815,9.0482,9.0523,9.0482,9.0523,2333.9318
2006-04-21 13:25:00,21.77,21.79,21.76,21.79,10951.526032315976,9.0523,9.0606,9.0482,9.0606,10951.526
2006-04-21 13:30:00,21.77,21.77,21.71,21.71,6642.728904847396,9.0523,9.0523,9.0274,9.0274,6642.7289
2006-04-21 13:35:00,21.71,21.72,21.7,21.71,2513.464991023339,9.0274,9.0315,9.0232,9.0274,2513.465
2006-04-21 13:40:00,21.71,21.73,21.71,21.71,8438.061041292638,9.0274,9.0357,9.0274,9.0274,8438.061
2006-04-21 13:45:00,21.72,21.72,21.72,21.72,1974.8653500897665,9.0315,9.0315,9.0315,9.0315,1974.8654
2006-04-21 13:50:00,21.71,21.75,21.71,21.73,7540.394973070017,9.0274,9.044,9.0274,9.0357,7540.395
2006-04-21 13:55:00,21.73,21.74,21.72,21.72,1077.1992818671454,9.0357,9.0398,9.0315,9.0315,1077.1993
2006-04-21 14:00:00,21.72,21.72,21.67,21.67,5206.463195691202,9.0315,9.0315,9.0107,9.0107,5206.4632
2006-04-21 14:05:00,21.68,21.68,21.66,21.66,1615.798922800718,9.0149,9.0149,9.0066,9.0066,1615.7989
2006-04-21 14:10:00,21.66,21.66,21.65,21.66,3590.6642728904844,9.0066,9.0066,9.0024,9.0066,3590.6643
2006-04-21 14:15:00,21.67,21.67,21.64,21.65,6283.662477558348,9.0107,9.0107,8.9983,9.0024,6283.6625
2006-04-21 14:20:00,21.66,21.67,21.66,21.66,1436.2657091561937,9.0066,9.0107,9.0066,9.0066,1436.2657
2006-04-21 14:25:00,21.65,21.65,21.59,21.61,8617.594254937163,9.0024,9.0024,8.9775,8.9858,8617.5943
2006-04-21 14:30:00,21.59,21.6,21.58,21.59,2333.931777378815,8.9775,8.9816,8.9733,8.9775,2333.9318
2006-04-21 14:35:00,21.59,21.59,21.59,21.59,19569.12028725314,8.9775,8.9775,8.9775,8.9775,19569.1203
2006-04-21 14:40:00,21.59,21.63,21.59,21.6,7719.928186714541,8.9775,8.9941,8.9775,8.9816,7719.9282
2006-04-21 14:45:00,21.61,21.61,21.59,21.59,8078.994614003589,8.9858,8.9858,8.9775,8.9775,8078.9946
2006-04-21 14:50:00,21.59,21.64,21.59,21.64,7360.861759425493,8.9775,8.9983,8.9775,8.9983,7360.8618
2006-04-21 14:55:00,21.66,21.67,21.66,21.66,14003.590664272888,9.0066,9.0107,9.0066,9.0066,14003.5907
2006-04-21 15:00:00,21.65,21.65,21.61,21.62,7540.394973070017,9.0024,9.0024,8.9858,8.9899,7540.395
2006-04-21 15:05:00,21.61,21.62,21.59,21.59,5206.463195691202,8.9858,8.9899,8.9775,8.9775,5206.4632
2006-04-21 15:10:00,21.59,21.59,21.58,21.58,11490.12567324955,8.9775,8.9775,8.9733,8.9733,11490.1257
2006-04-21 15:15:00,21.58,21.59,21.58,21.59,8617.594254937163,8.9733,8.9775,8.9733,8.9775,8617.5943
2006-04-21 15:20:00,21.59,21.62,21.59,21.61,3052.0646319569114,8.9775,8.9899,8.9775,8.9858,3052.0646
2006-04-21 15:25:00,21.61,21.62,21.61,21.61,2513.464991023339,8.9858,8.9899,8.9858,8.9858,2513.465
2006-04-21 15:30:00,21.61,21.63,21.61,21.62,16876.122082585276,8.9858,8.9941,8.9858,8.9899,16876.1221
2006-04-21 15:35:00,21.62,21.65,21.62,21.63,4488.3303411131055,8.9899,9.0024,8.9899,8.9941,4488.3303
2006-04-21 15:40:00,21.64,21.69,21.64,21.68,10592.459605026928,8.9983,9.0191,8.9983,9.0149,10592.4596
2006-04-21 15:45:00,21.7,21.7,21.68,21.7,7899.461400359065,9.0232,9.0232,9.0149,9.0232,7899.4614
2006-04-21 15:50:00,21.7,21.71,21.7,21.71,12208.258527827646,9.0232,9.0274,9.0232,9.0274,12208.2585
2006-04-21 15:55:00,21.71,21.72,21.71,21.72,29622.980251346493,9.0274,9.0315,9.0274,9.0315,29622.9803
2006-04-24 09:30:00,21.66,21.66,21.61,21.61,13644.52423698384,9.0066,9.0066,8.9858,8.9858,13644.5242
2006-04-24 09:35:00,21.61,21.62,21.59,21.59,8976.660682226211,8.9858,8.9899,8.9775,8.9775,8976.6607
2006-04-24 09:40:00,21.58,21.61,21.57,21.58,35727.10951526032,8.9733,8.9858,8.9692,8.9733,35727.1095
2006-04-24 09:45:00,21.58,21.58,21.57,21.57,6104.129263913823,8.9733,8.9733,8.9692,8.9692,6104.1293
2006-04-24 09:50:00,21.57,21.58,21.53,21.53,24416.51705565529,8.9692,8.9733,8.9525,8.9525,24416.5171
2006-04-24 09:55:00,21.53,21.53,21.51,21.51,6104.129263913823,8.9525,8.9525,8.9442,8.9442,6104.1293
2006-04-24 10:00:00,21.51,21.53,21.51,21.53,5385.996409335727,8.9442,8.9525,8.9442,8.9525,5385.9964
2006-04-24 10:05:00,21.52,21.56,21.52,21.54,5924.596050269299,8.9484,8.965,8.9484,8.9567,5924.5961
2006-04-24 10:10:00,21.54,21.54,21.52,21.53,5206.463195691202,8.9567,8.9567,8.9484,8.9525,5206.4632
2006-04-24 10:15:00,21.52,21.53,21.48,21.49,10951.526032315976,8.9484,8.9525,8.9317,8.9359,10951.526
2006-04-24 10:20:00,21.49,21.55,21.49,21.55,2513.464991023339,8.9359,8.9608,8.9359,8.9608,2513.465
2006-04-24 10:25:00,21.56,21.56,21.51,21.53,48114.90125673249,8.965,8.965,8.9442,8.9525,48114.9013
2006-04-24 10:30:00,21.53,21.53,21.53,21.53,897.6660682226211,8.9525,8.9525,8.9525,8.9525,897.6661
2006-04-24 10:35:00,21.53,21.57,21.53,21.53,6104.129263913823,8.9525,8.9692,8.9525,8.9525,6104.1293
2006-04-24 10:40:00,21.54,21.55,21.53,21.55,1077.1992818671454,8.9567,8.9608,8.9525,8.9608,1077.1993
2006-04-24 10:45:00,21.54,21.54,21.53,21.53,7899.461400359065,8.9567,8.9567,8.9525,8.9525,7899.4614
2006-04-24 10:50:00,21.53,21.6,21.53,21.58,7181.328545780969,8.9525,8.9816,8.9525,8.9733,7181.3285
2006-04-24 10:55:00,21.58,21.58,21.55,21.55,31059.24596050269,8.9733,8.9733,8.9608,8.9608,31059.246
2006-04-24 11:00:00,21.56,21.56,21.55,21.56,13464.991023339317,8.965,8.965,8.9608,8.965,13464.991
2006-04-24 11:05:00,21.55,21.55,21.55,21.55,538.5996409335727,8.9608,8.9608,8.9608,8.9608,538.5996
2006-04-24 11:10:00,21.55,21.56,21.54,21.56,5026.929982046678,8.9608,8.965,8.9567,8.965,5026.93
2006-04-24 11:15:00,21.56,21.57,21.55,21.55,1077.1992818671454,8.965,8.9692,8.9608,8.9608,1077.1993
2006-04-24 11:20:00,21.55,21.55,21.53,21.53,7001.795332136444,8.9608,8.9608,8.9525,8.9525,7001.7953
2006-04-24 11:25:00,21.52,21.53,21.52,21.52,4308.7971274685815,8.9484,8.9525,8.9484,8.9484,4308.7971
2006-04-24 11:30:00,21.53,21.57,21.53,21.56,2872.531418312388,8.9525,8.9692,8.9525,8.965,2872.5314
2006-04-24 11:35:00,21.55,21.57,21.55,21.57,2692.998204667864,8.9608,8.9692,8.9608,8.9692,2692.9982
2006-04-24 11:40:00,21.57,21.57,21.57,21.57,718.1328545780968,8.9692,8.9692,8.9692,8.9692,718.1329
2006-04-24 11:45:00,21.57,21.58,21.57,21.58,1795.3321364452422,8.9692,8.9733,8.9692,8.9733,1795.3321
2006-04-24 11:50:00,21.59,21.59,21.59,21.59,179.5332136445242,8.9775,8.9775,8.9775,8.9775,179.5332
2006-04-24 11:55:00,21.59,21.61,21.59,21.59,4129.2639138240565,8.9775,8.9858,8.9775,8.9775,4129.2639
2006-04-24 12:00:00,21.6,21.61,21.59,21.59,1436.2657091561937,8.9816,8.9858,8.9775,8.9775,1436.2657
2006-04-24 12:05:00,21.59,21.59,21.59,21.59,0.0,8.9775,8.9775,8.9775,8.9775,0.0
2006-04-24 12:10:00,21.6,21.6,21.56,21.56,4308.7971274685815,8.9816,8.9816,8.965,8.965,4308.7971
2006-04-24 12:15:00,21.57,21.58,21.57,21.58,3411.13105924596,8.9692,8.9733,8.9692,8.9733,3411.1311
2006-04-24 12:20:00,21.58,21.58,21.58,21.58,538.5996409335727,8.9733,8.9733,8.9733,8.9733,538.5996
2006-04-24 12:25:00,21.58,21.58,21.58,21.58,718.1328545780968,8.9733,8.9733,8.9733,8.9733,718.1329
2006-04-24 12:30:00,21.58,21.58,21.58,21.58,0.0,8.9733,8.9733,8.9733,8.9733,0.0
2006-04-24 12:35:00,21.58,21.59,21.58,21.59,3052.0646319569114,8.9733,8.9775,8.9733,8.9775,3052.0646
2006-04-24 12:40:00,21.59,21.59,21.59,21.59,1436.2657091561937,8.9775,8.9775,8.9775,8.9775,1436.2657
2006-04-24 12:45:00,21.59,21.61,21.59,21.59,2154.3985637342907,8.9775,8.9858,8.9775,8.9775,2154.3986
2006-04-24 12:50:00,21.59,21.59,21.58,21.58,2333.931777378815,8.9775,8.9775,8.9733,8.9733,2333.9318
2006-04-24 12:55:00,21.58,21.62,21.58,21.62,3231.597845601436,8.9733,8.9899,8.9733,8.9899,3231.5978
2006-04-24 13:00:00,21.62,21.62,21.62,21.62,538.5996409335727,8.9899,8.9899,8.9899,8.9899,538.5996
2006-04-24 13:05:00,21.62,21.63,21.62,21.62,3590.6642728904844,8.9899,8.9941,8.9899,8.9899,3590.6643
2006-04-24 13:10:00,21.62,21.62,21.62,21.62,3052.0646319569114,8.9899,8.9899,8.9899,8.9899,3052.0646
2006-04-24 13:15:00,21.62,21.63,21.62,21.62,9694.793536804307,8.9899,8.9941,8.9899,8.9899,9694.7935
2006-04-24 13:20:00,21.63,21.64,21.63,21.64,718.1328545780968,8.9941,8.9983,8.9941,8.9983,718.1329
2006-04-24 13:25:00,21.65,21.65,21.65,21.65,1436.2657091561937,9.0024,9.0024,9.0024,9.0024,1436.2657
2006-04-24 13:30:00,21.65,21.65,21.65,21.65,1795.3321364452422,9.0024,9.0024,9.0024,9.0024,1795.3321
2006-04-24 13:35:00,21.65,21.71,21.65,21.67,6822.26211849192,9.0024,9.0274,9.0024,9.0107,6822.2621
2006-04-24 13:40:00,21.68,21.68,21.68,21.68,359.0664272890484,9.0149,9.0149,9.0149,9.0149,359.0664
2006-04-24 13:45:00,21.69,21.69,21.67,21.67,1974.8653500897665,9.0191,9.0191,9.0107,9.0107,1974.8654
2006-04-24 13:50:00,21.68,21.7,21.68,21.68,8617.594254937163,9.0149,9.0232,9.0149,9.0149,8617.5943
2006-04-24 13:55:00,21.7,21.73,21.7,21.71,19389.58707360861,9.0232,9.0357,9.0232,9.0274,19389.5871
2006-04-24 14:00:00,21.71,21.75,21.71,21.73,8438.061041292638,9.0274,9.044,9.0274,9.0357,8438.061
2006-04-24 14:05:00,21.73,21.73,21.72,21.72,8258.527827648113,9.0357,9.0357,9.0315,9.0315,8258.5278
2006-04-24 14:10:00,21.73,21.73,21.72,21.73,16157.989228007178,9.0357,9.0357,9.0315,9.0357,16157.9892
2006-04-24 14:15:00,21.72,21.76,21.72,21.76,9515.260323159782,9.0315,9.0482,9.0315,9.0482,9515.2603
2006-04-24 14:20:00,21.76,21.77,21.76,21.76,12746.85816876122,9.0482,9.0523,9.0482,9.0482,12746.8582
2006-04-24 14:25:00,21.75,21.76,21.75,21.75,16337.522441651705,9.044,9.0482,9.044,9.044,16337.5224
2006-04-24 14:30:00,21.74,21.76,21.73,21.73,41113.10592459604,9.0398,9.0482,9.0357,9.0357,41113.1059
2006-04-24 14:35:00,21.72,21.72,21.71,21.71,12028.725314183122,9.0315,9.0315,9.0274,9.0274,12028.7253
2006-04-24 14:40:00,21.71,21.75,21.71,21.73,19030.520646319565,9.0274,9.044,9.0274,9.0357,19030.5206
2006-04-24 14:45:00,21.73,21.73,21.72,21.73,21005.38599640933,9.0357,9.0357,9.0315,9.0357,21005.386
2006-04-24 14:50:00,21.73,21.78,21.73,21.76,79892.28007181328,9.0357,9.0565,9.0357,9.0482,79892.2801
2006-04-24 14:55:00,21.75,21.75,21.72,21.72,9156.193895870734,9.044,9.044,9.0315,9.0315,9156.1939
2006-04-24 15:00:00,21.72,21.75,21.7,21.75,23339.31777378815,9.0315,9.044,9.0232,9.044,23339.3178
2006-04-24 15:05:00,21.76,21.76,21.72,21.73,7001.795332136444,9.0482,9.0482,9.0315,9.0357,7001.7953
2006-04-24 15:10:00,21.76,21.76,21.74,21.74,9515.260323159782,9.0482,9.0482,9.0398,9.0398,9515.2603
2006-04-24 15:15:00,21.75,21.77,21.74,21.77,6283.662477558348,9.044,9.0523,9.0398,9.0523,6283.6625
2006-04-24 15:20:00,21.73,21.76,21.73,21.74,4847.396768402154,9.0357,9.0482,9.0357,9.0398,4847.3968
2006-04-24 15:25:00,21.74,21.75,21.71,21.74,9335.72710951526,9.0398,9.044,9.0274,9.0398,9335.7271
2006-04-24 15:30:00,21.74,21.76,21.72,21.72,12926.391382405744,9.0398,9.0482,9.0315,9.0315,12926.3914
2006-04-24 15:35:00,21.72,21.72,21.71,21.72,12746.85816876122,9.0315,9.0315,9.0274,9.0315,12746.8582
2006-04-24 15:40:00,21.72,21.73,21.71,21.71,8078.994614003589,9.0315,9.0357,9.0274,9.0274,8078.9946
2006-04-24 15:45:00,21.71,21.76,21.71,21.75,12926.391382405744,9.0274,9.0482,9.0274,9.044,12926.3914
2006-04-24 15:50:00,21.75,21.75,21.69,21.7,12208.258527827646,9.044,9.044,9.0191,9.0232,12208.2585
2006-04-24 15:55:00,21.7,21.72,21.7,21.71,12926.391382405744,9.0232,9.0315,9.0232,9.0274,12926.3914
2006-04-25 09:30:00,21.77,21.77,21.72,21.72,5745.062836624775,9.0523,9.0523,9.0315,9.0315,5745.0628
2006-04-25 09:35:00,21.67,21.67,21.58,21.58,6463.195691202872,9.0107,9.0107,8.9733,8.9733,6463.1957
2006-04-25 09:40:00,21.6,21.62,21.59,21.62,7360.861759425493,8.9816,8.9899,8.9775,8.9899,7360.8618
2006-04-25 09:45:00,21.58,21.6,21.58,21.59,2872.531418312388,8.9733,8.9816,8.9733,8.9775,2872.5314
2006-04-25 09:50:00,21.59,21.59,21.57,21.58,12926.391382405744,8.9775,8.9775,8.9692,8.9733,12926.3914
2006-04-25 09:55:00,21.58,21.58,21.58,21.58,2692.998204667864,8.9733,8.9733,8.9733,8.9733,2692.9982
2006-04-25 10:00:00,21.58,21.58,21.56,21.56,3590.6642728904844,8.9733,8.9733,8.965,8.965,3590.6643
2006-04-25 10:05:00,21.54,21.54,21.5,21.5,2154.3985637342907,8.9567,8.9567,8.94,8.94,2154.3986
2006-04-25 10:10:00,21.5,21.51,21.47,21.49,7899.461400359065,8.94,8.9442,8.9276,8.9359,7899.4614
2006-04-25 10:15:00,21.49,21.49,21.47,21.49,3770.197486535009,8.9359,8.9359,8.9276,8.9359,3770.1975
2006-04-25 10:20:00,21.49,21.54,21.49,21.52,12746.85816876122,8.9359,8.9567,8.9359,8.9484,12746.8582
2006-04-25 10:25:00,21.53,21.54,21.52,21.52,10951.526032315976,8.9525,8.9567,8.9484,8.9484,10951.526
2006-04-25 10:30:00,21.52,21.52,21.49,21.51,10233.39317773788,8.9484,8.9484,8.9359,8.9442,10233.3932
2006-04-25 10:35:00,21.52,21.53,21.5,21.5,14183.123877917413,8.9484,8.9525,8.94,8.94,14183.1239
2006-04-25 10:40:00,21.49,21.55,21.49,21.53,19569.12028725314,8.9359,8.9608,8.9359,8.9525,19569.1203
2006-04-25 10:45:00,21.53,21.65,21.52,21.65,7360.861759425493,8.9525,9.0024,8.9484,9.0024,7360.8618
2006-04-25 10:50:00,21.65,21.65,21.63,21.63,7360.861759425493,9.0024,9.0024,8.9941,8.9941,7360.8618
2006-04-25 10:55:00,21.64,21.64,21.61,21.61,897.6660682226211,8.9983,8.9983,8.9858,8.9858,897.6661
2006-04-25 11:00:00,21.62,21.62,21.59,21.61,29263.913824057447,8.9899,8.9899,8.9775,8.9858,29263.9138
2006-04-25 11:05:00,21.63,21.63,21.61,21.62,538.5996409335727,8.9941,8.9941,8.9858,8.9899,538.5996
2006-04-25 11:10:00,21.61,21.62,21.6,21.61,7360.861759425493,8.9858,8.9899,8.9816,8.9858,7360.8618
2006-04-25 11:15:00,21.6,21.65,21.6,21.65,2692.998204667864,8.9816,9.0024,8.9816,9.0024,2692.9982
2006-04-25 11:20:00,21.63,21.66,21.63,21.65,7540.394973070017,8.9941,9.0066,8.9941,9.0024,7540.395
2006-04-25 11:25:00,21.65,21.71,21.65,21.7,8258.527827648113,9.0024,9.0274,9.0024,9.0232,8258.5278
2006-04-25 11:30:00,21.68,21.68,21.67,21.67,1256.7324955116694,9.0149,9.0149,9.0107,9.0107,1256.7325
2006-04-25 11:35:00,21.67,21.77,21.67,21.68,43087.97127468581,9.0107,9.0523,9.0107,9.0149,43087.9713
2006-04-25 11:40:00,21.67,21.71,21.67,21.7,22441.651705565528,9.0107,9.0274,9.0107,9.0232,22441.6517
2006-04-25 11:45:00,21.7,21.73,21.7,21.72,15439.856373429082,9.0232,9.0357,9.0232,9.0315,15439.8564
2006-04-25 11:50:00,21.72,21.72,21.65,21.65,23698.384201077195,9.0315,9.0315,9.0024,9.0024,23698.3842
2006-04-25 11:55:00,21.66,21.66,21.61,21.61,3949.730700179533,9.0066,9.0066,8.9858,8.9858,3949.7307
2006-04-25 12:00:00,21.61,21.61,21.61,21.61,718.1328545780968,8.9858,8.9858,8.9858,8.9858,718.1329
2006-04-25 12:05:00,21.61,21.61,21.59,21.59,1974.8653500897665,8.9858,8.9858,8.9775,8.9775,1974.8654
2006-04-25 12:10:00,21.59,21.61,21.59,21.61,10771.992818671451,8.9775,8.9858,8.9775,8.9858,10771.9928
2006-04-25 12:15:00,21.62,21.63,21.61,21.61,2872.531418312388,8.9899,8.9941,8.9858,8.9858,2872.5314
2006-04-25 12:20:00,21.62,21.63,21.62,21.62,5745.062836624775,8.9899,8.9941,8.9899,8.9899,5745.0628
2006-04-25 12:25:00,21.63,21.67,21.63,21.66,4308.7971274685815,8.9941,9.0107,8.9941,9.0066,4308.7971
2006-04-25 12:30:00,21.65,21.66,21.63,21.65,8617.594254937163,9.0024,9.0066,8.9941,9.0024,8617.5943
2006-04-25 12:35:00,21.65,21.65,21.62,21.62,26391.38240574506,9.0024,9.0024,8.9899,8.9899,26391.3824
2006-04-25 12:40:00,21.62,21.62,21.61,21.62,5026.929982046678,8.9899,8.9899,8.9858,8.9899,5026.93
2006-04-25 12:45:00,21.62,21.65,21.61,21.64,8617.594254937163,8.9899,9.0024,8.9858,8.9983,8617.5943
2006-04-25 12:50:00,21.63,21.63,21.61,21.61,7181.328545780969,8.9941,8.9941,8.9858,8.9858,7181.3285
2006-04-25 12:55:00,21.61,21.63,21.59,21.6,9694.793536804307,8.9858,8.9941,8.9775,8.9816,9694.7935
2006-04-25 13:00:00,21.59,21.6,21.59,21.59,15978.456014362657,8.9775,8.9816,8.9775,8.9775,15978.456
2006-04-25 13:05:00,21.59,21.59,21.59,21.59,17773.788150807897,8.9775,8.9775,8.9775,8.9775,17773.7882
2006-04-25 13:10:00,21.59,21.59,21.58,21.58,40035.9066427289,8.9775,8.9775,8.9733,8.9733,40035.9066
2006-04-25 13:15:00,21.59,21.59,21.59,21.59,8438.061041292638,8.9775,8.9775,8.9775,8.9775,8438.061
2006-04-25 13:20:00,21.58,21.58,21.56,21.56,4308.7971274685815,8.9733,8.9733,8.965,8.965,4308.7971
2006-04-25 13:25:00,21.56,21.57,21.54,21.56,6642.728904847396,8.965,8.9692,8.9567,8.965,6642.7289
2006-04-25 13:30:00,21.56,21.59,21.56,21.58,9515.260323159782,8.965,8.9775,8.965,8.9733,9515.2603
2006-04-25 13:35:00,21.58,21.59,21.58,21.59,9874.326750448832,8.9733,8.9775,8.9733,8.9775,9874.3268
2006-04-25 13:40:00,21.59,21.59,21.58,21.58,718.1328545780968,8.9775,8.9775,8.9733,8.9733,718.1329
2006-04-25 13:45:00,21.59,21.59,21.58,21.58,3231.597845601436,8.9775,8.9775,8.9733,8.9733,3231.5978
2006-04-25 13:50:00,21.58,21.59,21.58,21.58,5924.596050269299,8.9733,8.9775,8.9733,8.9733,5924.5961
2006-04-25 13:55:00,21.56,21.56,21.56,21.56,1615.798922800718,8.965,8.965,8.965,8.965,1615.7989
2006-04-25 14:00:00,21.57,21.57,21.56,21.56,4488.3303411131055,8.9692,8.9692,8.965,8.965,4488.3303
2006-04-25 14:05:00,21.56,21.56,21.56,21.56,3052.0646319569114,8.965,8.965,8.965,8.965,3052.0646
2006-04-25 14:10:00,21.56,21.57,21.56,21.57,1795.3321364452422,8.965,8.9692,8.965,8.9692,1795.3321
2006-04-25 14:15:00,21.59,21.59,21.59,21.59,179.5332136445242,8.9775,8.9775,8.9775,8.9775,179.5332
2006-04-25 14:20:00,21.58,21.59,21.58,21.58,1436.2657091561937,8.9733,8.9775,8.9733,8.9733,1436.2657
2006-04-25 14:25:00,21.59,21.61,21.59,21.6,897.6660682226211,8.9775,8.9858,8.9775,8.9816,897.6661
2006-04-25 14:30:00,21.58,21.59,21.58,21.59,2692.998204667864,8.9733,8.9775,8.9733,8.9775,2692.9982
2006-04-25 14:35:00,21.59,21.6,21.58,21.58,3590.6642728904844,8.9775,8.9816,8.9733,8.9733,3590.6643
2006-04-25 14:40:00,21.59,21.59,21.56,21.56,1795.3321364452422,8.9775,8.9775,8.965,8.965,1795.3321
2006-04-25 14:45:00,21.56,21.57,21.56,21.56,4129.2639138240565,8.965,8.9692,8.965,8.965,4129.2639
2006-04-25 14:50:00,21.56,21.56,21.55,21.56,9156.193895870734,8.965,8.965,8.9608,8.965,9156.1939
2006-04-25 14:55:00,21.56,21.56,21.55,21.56,3590.6642728904844,8.965,8.965,8.9608,8.965,3590.6643
2006-04-25 15:00:00,21.56,21.57,21.55,21.57,7540.394973070017,8.965,8.9692,8.9608,8.9692,7540.395
2006-04-25 15:05:00,21.57,21.59,21.57,21.57,5206.463195691202,8.9692,8.9775,8.9692,8.9692,5206.4632
2006-04-25 15:10:00,21.57,21.57,21.55,21.56,1436.2657091561937,8.9692,8.9692,8.9608,8.965,1436.2657
2006-04-25 15:15:00,21.55,21.56,21.53,21.53,2513.464991023339,8.9608,8.965,8.9525,8.9525,2513.465
2006-04-25 15:20:00,21.53,21.56,21.53,21.54,8976.660682226211,8.9525,8.965,8.9525,8.9567,8976.6607
2006-04-25 15:25:00,21.53,21.54,21.53,21.53,51346.49910233392,8.9525,8.9567,8.9525,8.9525,51346.4991
2006-04-25 15:30:00,21.53,21.56,21.52,21.55,13285.457809694792,8.9525,8.965,8.9484,8.9608,13285.4578
2006-04-25 15:35:00,21.55,21.56,21.54,21.54,8797.127468581686,8.9608,8.965,8.9567,8.9567,8797.1275
2006-04-25 15:40:00,21.53,21.54,21.53,21.53,8078.994614003589,8.9525,8.9567,8.9525,8.9525,8078.9946
2006-04-25 15:45:00,21.53,21.55,21.53,21.55,5565.529622980251,8.9525,8.9608,8.9525,8.9608,5565.5296
2006-04-25 15:50:00,21.55,21.55,21.52,21.54,10233.39317773788,8.9608,8.9608,8.9484,8.9567,10233.3932
2006-04-25 15:55:00,21.55,21.57,21.54,21.57,20646.319569120285,8.9608,8.9692,8.9567,8.9692,20646.3196
2006-04-26 09:30:00,21.58,21.67,21.56,21.63,27827.64811490125,8.9733,9.0107,8.965,8.9941,27827.6481
2006-04-26 09:35:00,21.63,21.68,21.63,21.65,5565.529622980251,8.9941,9.0149,8.9941,9.0024,5565.5296
2006-04-26 09:40:00,21.69,21.73,21.68,21.71,10412.926391382403,9.0191,9.0357,9.0149,9.0274,10412.9264
2006-04-26 09:45:00,21.71,21.72,21.66,21.66,19928.186714542186,9.0274,9.0315,9.0066,9.0066,19928.1867
2006-04-26 09:50:00,21.67,21.7,21.66,21.69,2692.998204667864,9.0107,9.0232,9.0066,9.0191,2692.9982
2006-04-26 09:55:00,21.67,21.67,21.56,21.6,6463.195691202872,9.0107,9.0107,8.965,8.9816,6463.1957
2006-04-26 10:00:00,21.56,21.59,21.56,21.58,4129.2639138240565,8.965,8.9775,8.965,8.9733,4129.2639
2006-04-26 10:05:00,21.56,21.62,21.55,21.59,23877.91741472172,8.965,8.9899,8.9608,8.9775,23877.9174
2006-04-26 10:10:00,21.61,21.63,21.61,21.63,1795.3321364452422,8.9858,8.9941,8.9858,8.9941,1795.3321
2006-04-26 10:15:00,21.63,21.63,21.58,21.58,8078.994614003589,8.9941,8.9941,8.9733,8.9733,8078.9946
2006-04-26 10:20:00,21.59,21.6,21.58,21.6,3231.597845601436,8.9775,8.9816,8.9733,8.9816,3231.5978
2006-04-26 10:25:00,21.6,21.6,21.51,21.52,6104.129263913823,8.9816,8.9816,8.9442,8.9484,6104.1293
2006-04-26 10:30:00,21.55,21.58,21.55,21.56,3411.13105924596,8.9608,8.9733,8.9608,8.965,3411.1311
2006-04-26 10:35:00,21.54,21.56,21.51,21.51,10412.926391382403,8.9567,8.965,8.9442,8.9442,10412.9264
2006-04-26 10:40:00,21.51,21.53,21.51,21.52,6104.129263913823,8.9442,8.9525,8.9442,8.9484,6104.1293
2006-04-26 10:45:00,21.51,21.53,21.51,21.52,1436.2657091561937,8.9442,8.9525,8.9442,8.9484,1436.2657
2006-04-26 10:50:00,21.52,21.54,21.52,21.54,3052.0646319569114,8.9484,8.9567,8.9484,8.9567,3052.0646
2006-04-26 10:55:00,21.54,21.54,21.5,21.5,8078.994614003589,8.9567,8.9567,8.94,8.94,8078.9946
2006-04-26 11:00:00,21.47,21.5,21.47,21.5,3052.0646319569114,8.9276,8.94,8.9276,8.94,3052.0646
2006-04-26 11:05:00,21.52,21.52,21.5,21.5,3231.597845601436,8.9484,8.9484,8.94,8.94,3231.5978
2006-04-26 11:10:00,21.5,21.54,21.5,21.53,12208.258527827646,8.94,8.9567,8.94,8.9525,12208.2585
2006-04-26 11:15:00,21.53,21.58,21.53,21.57,51705.565529622974,8.9525,8.9733,8.9525,8.9692,51705.5655
2006-04-26 11:20:00,21.58,21.6,21.56,21.57,18312.38779174147,8.9733,8.9816,8.965,8.9692,18312.3878
2006-04-26 11:25:00,21.57,21.58,21.5,21.51,11490.12567324955,8.9692,8.9733,8.94,8.9442,11490.1257
2006-04-26 11:30:00,21.54,21.55,21.53,21.53,54219.03052064631,8.9567,8.9608,8.9525,8.9525,54219.0305
2006-04-26 11:35:00,21.53,21.56,21.53,21.53,58348.294434470365,8.9525,8.965,8.9525,8.9525,58348.2944
2006-04-26 11:40:00,21.52,21.52,21.51,21.52,8258.527827648113,8.9484,8.9484,8.9442,8.9484,8258.5278
2006-04-26 11:45:00,21.52,21.53,21.52,21.53,301256.73249551165,8.9484,8.9525,8.9484,8.9525,301256.7325
2006-04-26 11:50:00,21.53,21.56,21.53,21.56,6822.26211849192,8.9525,8.965,8.9525,8.965,6822.2621
2006-04-26 11:55:00,21.56,21.57,21.55,21.55,5565.529622980251,8.965,8.9692,8.9608,8.9608,5565.5296
2006-04-26 12:00:00,21.55,21.58,21.55,21.58,6463.195691202872,8.9608,8.9733,8.9608,8.9733,6463.1957
2006-04-26 12:05:00,21.57,21.59,21.56,21.56,8438.061041292638,8.9692,8.9775,8.965,8.965,8438.061
2006-04-26 12:10:00,21.56,21.57,21.56,21.56,6283.662477558348,8.965,8.9692,8.965,8.965,6283.6625
2006-04-26 12:15:00,21.56,21.57,21.56,21.57,11310.592459605024,8.965,8.9692,8.965,8.9692,11310.5925
2006-04-26 12:20:00,21.58,21.6,21.58,21.6,3770.197486535009,8.9733,8.9816,8.9733,8.9816,3770.1975
2006-04-26 12:25:00,21.59,21.59,21.58,21.58,13824.057450628365,8.9775,8.9775,8.9733,8.9733,13824.0575
2006-04-26 12:30:00,21.58,21.59,21.58,21.58,45780.96947935368,8.9733,8.9775,8.9733,8.9733,45780.9695
2006-04-26 12:35:00,21.58,21.58,21.54,21.54,19928.186714542186,8.9733,8.9733,8.9567,8.9567,19928.1867
2006-04-26 12:40:00,21.54,21.57,21.54,21.56,9694.793536804307,8.9567,8.9692,8.9567,8.965,9694.7935
2006-04-26 12:45:00,21.57,21.58,21.57,21.57,2154.3985637342907,8.9692,8.9733,8.9692,8.9692,2154.3986
2006-04-26 12:50:00,21.57,21.57,21.56,21.56,4129.2639138240565,8.9692,8.9692,8.965,8.965,4129.2639
2006-04-26 12:55:00,21.56,21.57,21.56,21.57,3231.597845601436,8.965,8.9692,8.965,8.9692,3231.5978
2006-04-26 13:00:00,21.56,21.6,21.56,21.59,11849.192100538598,8.965,8.9816,8.965,8.9775,11849.1921
2006-04-26 13:05:00,21.58,21.59,21.58,21.58,12028.725314183122,8.9733,8.9775,8.9733,8.9733,12028.7253
2006-04-26 13:10:00,21.58,21.58,21.58,21.58,1795.3321364452422,8.9733,8.9733,8.9733,8.9733,1795.3321
2006-04-26 13:15:00,21.59,21.61,21.57,21.57,8797.127468581686,8.9775,8.9858,8.9692,8.9692,8797.1275
2006-04-26 13:20:00,21.57,21.57,21.53,21.53,17773.788150807897,8.9692,8.9692,8.9525,8.9525,17773.7882
2006-04-26 13:25:00,21.52,21.53,21.5,21.5,4488.3303411131055,8.9484,8.9525,8.94,8.94,4488.3303
2006-04-26 13:30:00,21.5,21.52,21.49,21.52,3231.597845601436,8.94,8.9484,8.9359,8.9484,3231.5978
2006-04-26 13:35:00,21.54,21.56,21.53,21.56,5924.596050269299,8.9567,8.965,8.9525,8.965,5924.5961
2006-04-26 13:40:00,21.55,21.56,21.55,21.56,3411.13105924596,8.9608,8.965,8.9608,8.965,3411.1311
2006-04-26 13:45:00,21.56,21.56,21.53,21.53,4129.2639138240565,8.965,8.965,8.9525,8.9525,4129.2639
2006-04-26 13:50:00,21.57,21.6,21.57,21.6,6822.26211849192,8.9692,8.9816,8.9692,8.9816,6822.2621
2006-04-26 13:55:00,21.6,21.6,21.58,21.58,4847.396768402154,8.9816,8.9816,8.9733,8.9733,4847.3968
2006-04-26 14:00:00,21.58,21.6,21.57,21.58,9515.260323159782,8.9733,8.9816,8.9692,8.9733,9515.2603
2006-04-26 14:05:00,21.58,21.58,21.53,21.53,8258.527827648113,8.9733,8.9733,8.9525,8.9525,8258.5278
2006-04-26 14:10:00,21.56,21.58,21.55,21.55,3411.13105924596,8.965,8.9733,8.9608,8.9608,3411.1311
2006-04-26 14:15:00,21.53,21.7,21.53,21.56,39497.30700179533,8.9525,9.0232,8.9525,8.965,39497.307
2006-04-26 14:20:00,21.57,21.6,21.56,21.58,20466.78635547576,8.9692,8.9816,8.965,8.9733,20466.7864
2006-04-26 14:25:00,21.58,21.58,21.56,21.58,7360.861759425493,8.9733,8.9733,8.965,8.9733,7360.8618
2006-04-26 14:30:00,21.57,21.59,21.55,21.55,8976.660682226211,8.9692,8.9775,8.9608,8.9608,8976.6607
2006-04-26 14:35:00,21.56,21.58,21.56,21.58,5026.929982046678,8.965,8.9733,8.965,8.9733,5026.93
2006-04-26 14:40:00,21.59,21.59,21.56,21.56,8078.994614003589,8.9775,8.9775,8.965,8.965,8078.9946
2006-04-26 14:45:00,21.56,21.56,21.54,21.54,12387.79174147217,8.965,8.965,8.9567,8.9567,12387.7917
2006-04-26 14:50:00,21.55,21.56,21.54,21.54,7540.394973070017,8.9608,8.965,8.9567,8.9567,7540.395
2006-04-26 14:55:00,21.54,21.54,21.52,21.52,3770.197486535009,8.9567,8.9567,8.9484,8.9484,3770.1975
2006-04-26 15:00:00,21.54,21.54,21.53,21.54,5565.529622980251,8.9567,8.9567,8.9525,8.9567,5565.5296
2006-04-26 15:05:00,21.54,21.54,21.52,21.53,3590.6642728904844,8.9567,8.9567,8.9484,8.9525,3590.6643
2006-04-26 15:10:00,21.53,21.53,21.49,21.49,7540.394973070017,8.9525,8.9525,8.9359,8.9359,7540.395
2006-04-26 15:15:00,21.49,21.49,21.45,21.46,5206.463195691202,8.9359,8.9359,8.9193,8.9234,5206.4632
2006-04-26 15:20:00,21.46,21.54,21.46,21.53,30520.64631956912,8.9234,8.9567,8.9234,8.9525,30520.6463
2006-04-26 15:25:00,21.53,21.61,21.53,21.53,35727.10951526032,8.9525,8.9858,8.9525,8.9525,35727.1095
2006-04-26 15:30:00,21.54,21.55,21.53,21.54,13464.991023339317,8.9567,8.9608,8.9525,8.9567,13464.991
2006-04-26 15:35:00,21.55,21.59,21.54,21.58,12567.324955116695,8.9608,8.9775,8.9567,8.9733,12567.325
2006-04-26 15:40:00,21.59,21.62,21.58,21.62,21543.985637342907,8.9775,8.9899,8.9733,8.9899,21543.9856
2006-04-26 15:45:00,21.62,21.67,21.62,21.67,35906.642728904844,8.9899,9.0107,8.9899,9.0107,35906.6427
2006-04-26 15:50:00,21.67,21.71,21.64,21.66,57989.22800718132,9.0107,9.0274,8.9983,9.0066,57989.228
2006-04-26 15:55:00,21.66,21.69,21.66,21.67,44344.70377019748,9.0066,9.0191,9.0066,9.0107,44344.7038
2006-04-27 09:30:00,20.5,21.17,20.5,21.16,33213.64452423698,8.5242,8.8028,8.5242,8.7987,33213.6445
2006-04-27 09:35:00,21.17,21.56,21.16,21.45,24596.050269299816,8.8028,8.965,8.7987,8.9193,24596.0503
2006-04-27 09:40:00,21.44,21.53,21.44,21.51,165529.62298025133,8.9151,8.9525,8.9151,8.9442,165529.623
2006-04-27 09:45:00,21.48,21.5,21.48,21.48,63554.75763016157,8.9317,8.94,8.9317,8.9317,63554.7576
2006-04-27 09:50:00,21.47,21.49,21.47,21.48,66965.88868940753,8.9276,8.9359,8.9276,8.9317,66965.8887
2006-04-27 09:55:00,21.58,21.61,21.52,21.52,95511.66965888688,8.9733,8.9858,8.9484,8.9484,95511.6697
2006-04-27 10:00:00,21.53,21.57,21.5,21.54,201615.7989228007,8.9525,8.9692,8.94,8.9567,201615.7989
2006-04-27 10:05:00,21.57,21.57,21.44,21.49,109335.72710951524,8.9692,8.9692,8.9151,8.9359,109335.7271
2006-04-27 10:10:00,21.44,21.47,21.42,21.42,129982.04667863552,8.9151,8.9276,8.9068,8.9068,129982.0467
2006-04-27 10:15:00,21.42,21.46,21.42,21.46,45421.90305206463,8.9068,8.9234,8.9068,8.9234,45421.9031
2006-04-27 10:20:00,21.58,21.58,21.44,21.47,58168.76122082584,8.9733,8.9733,8.9151,8.9276,58168.7612
2006-04-27 10:25:00,21.51,21.51,21.38,21.38,68940.7540394973,8.9442,8.9442,8.8902,8.8902,68940.754
2006-04-27 10:30:00,21.33,21.39,21.28,21.29,58886.89407540394,8.8694,8.8943,8.8486,8.8527,58886.8941
2006-04-27 10:35:00,21.28,21.28,21.17,21.2,57989.22800718132,8.8486,8.8486,8.8028,8.8153,57989.228
2006-04-27 10:40:00,21.17,21.19,21.13,21.18,280969.4793536804,8.8028,8.8111,8.7862,8.807,280969.4794
2006-04-27 10:45:00,21.18,21.25,21.17,21.25,19569.12028725314,8.807,8.8361,8.8028,8.8361,19569.1203
2006-04-27 10:50:00,21.26,21.27,21.22,21.22,38958.70736086175,8.8403,8.8444,8.8236,8.8236,38958.7074
2006-04-27 10:55:00,21.2,21.21,21.17,21.18,112926.39138240572,8.8153,8.8195,8.8028,8.807,112926.3914
2006-04-27 11:00:00,21.17,21.24,21.17,21.24,40394.97307001795,8.8028,8.8319,8.8028,8.8319,40394.9731
2006-04-27 11:05:00,21.31,21.39,21.31,21.36,120107.71992818668,8.861,8.8943,8.861,8.8818,120107.7199
2006-04-27 11:10:00,21.38,21.39,21.36,21.39,64272.89048473967,8.8902,8.8943,8.8818,8.8943,64272.8905
2006-04-27 11:15:00,21.43,21.76,21.43,21.75,87073.60861759425,8.9109,9.0482,8.9109,9.044,87073.6086
2006-04-27 11:20:00,21.76,21.83,21.67,21.67,50089.76660682225,9.0482,9.0773,9.0107,9.0107,50089.7666
2006-04-27 11:25:00,21.67,21.67,21.56,21.61,108078.99461400358,9.0107,9.0107,8.965,8.9858,108078.9946
2006-04-27 11:30:00,21.58,21.68,21.49,21.68,33931.77737881507,8.9733,9.0149,8.9359,9.0149,33931.7774
2006-04-27 11:35:00,21.71,21.78,21.56,21.58,119210.05385996409,9.0274,9.0565,8.965,8.9733,119210.0539
2006-04-27 11:40:00,21.57,21.62,21.57,21.58,33752.24416517055,8.9692,8.9899,8.9692,8.9733,33752.2442
2006-04-27 11:45:00,21.58,21.59,21.51,21.51,6642.728904847396,8.9733,8.9775,8.9442,8.9442,6642.7289
2006-04-27 11:50:00,21.51,21.56,21.5,21.5,89766.60682226211,8.9442,8.965,8.94,8.94,89766.6068
2006-04-27 11:55:00,21.5,21.56,21.49,21.55,109515.26032315976,8.94,8.965,8.9359,8.9608,109515.2603
2006-04-27 12:00:00,21.51,21.56,21.48,21.48,47217.23518850987,8.9442,8.965,8.9317,8.9317,47217.2352
2006-04-27 12:05:00,21.44,21.44,21.3,21.3,12028.725314183122,8.9151,8.9151,8.8569,8.8569,12028.7253
2006-04-27 12:10:00,21.31,21.4,21.17,21.39,38061.04129263913,8.861,8.8985,8.8028,8.8943,38061.0413
2006-04-27 12:15:00,21.37,21.38,21.28,21.28,6822.26211849192,8.886,8.8902,8.8486,8.8486,6822.2621
2006-04-27 12:20:00,21.27,21.32,21.2,21.2,33393.1777378815,8.8444,8.8652,8.8153,8.8153,33393.1777
2006-04-27 12:25:00,21.25,21.33,21.24,21.24,7719.928186714541,8.8361,8.8694,8.8319,8.8319,7719.9282
2006-04-27 12:30:00,21.25,21.25,21.17,21.22,21903.05206463196,8.8361,8.8361,8.8028,8.8236,21903.0521
2006-04-27 12:35:00,21.24,21.24,21.19,21.22,5206.463195691202,8.8319,8.8319,8.8111,8.8236,5206.4632
2006-04-27 12:40:00,21.22,21.25,21.17,21.22,11490.12567324955,8.8236,8.8361,8.8028,8.8236,11490.1257
2006-04-27 12:45:00,21.18,21.23,21.15,21.15,59605.02692998204,8.807,8.8278,8.7945,8.7945,59605.0269
2006-04-27 12:50:00,21.15,21.2,21.08,21.19,12567.324955116695,8.7945,8.8153,8.7654,8.8111,12567.325
2006-04-27 12:55:00,21.24,21.29,21.24,21.29,13464.991023339317,8.8319,8.8527,8.8319,8.8527,13464.991
2006-04-27 13:00:00,21.28,21.28,21.1,21.17,36804.308797127465,8.8486,8.8486,8.7737,8.8028,36804.3088
2006-04-27 13:05:00,21.17,21.24,21.16,21.22,33931.77737881507,8.8028,8.8319,8.7987,8.8236,33931.7774
2006-04-27 13:10:00,21.16,21.33,21.16,21.22,47935.36804308796,8.7987,8.8694,8.7987,8.8236,47935.368
2006-04-27 13:15:00,21.19,21.19,21.11,21.14,24775.58348294434,8.8111,8.8111,8.7779,8.7904,24775.5835
2006-04-27 13:20:00,21.14,21.18,21.11,21.18,43985.637342908434,8.7904,8.807,8.7779,8.807,43985.6373
2006-04-27 13:25:00,21.18,21.18,21.1,21.1,14721.723518850986,8.807,8.807,8.7737,8.7737,14721.7235
2006-04-27 13:30:00,21.11,21.11,20.89,20.89,29802.51346499101,8.7779,8.7779,8.6864,8.6864,29802.5135
2006-04-27 13:35:00,20.91,21.19,20.91,21.15,51526.032315978446,8.6947,8.8111,8.6947,8.7945,51526.0323
2006-04-27 13:40:00,21.11,21.15,21.11,21.11,31238.779174147214,8.7779,8.7945,8.7779,8.7779,31238.7792
2006-04-27 13:45:00,21.1,21.1,21.04,21.05,29802.51346499101,8.7737,8.7737,8.7488,8.7529,29802.5135
2006-04-27 13:50:00,21.05,21.07,21.03,21.05,12926.391382405744,8.7529,8.7612,8.7446,8.7529,12926.3914
2006-04-27 13:55:00,21.04,21.08,21.04,21.07,50269.29982046678,8.7488,8.7654,8.7488,8.7612,50269.2998
2006-04-27 14:00:00,21.05,21.05,21.03,21.04,8976.660682226211,8.7529,8.7529,8.7446,8.7488,8976.6607
2006-04-27 14:05:00,21.03,21.03,20.97,20.97,35008.97666068222,8.7446,8.7446,8.7197,8.7197,35008.9767
2006-04-27 14:10:00,20.97,21.0,20.97,20.97,47576.30161579892,8.7197,8.7321,8.7197,8.7197,47576.3016
2006-04-27 14:15:00,20.97,20.97,20.83,20.85,50089.76660682225,8.7197,8.7197,8.6615,8.6698,50089.7666
2006-04-27 14:20:00,20.85,20.89,20.68,20.7,89407.54039497305,8.6698,8.6864,8.5991,8.6074,89407.5404
2006-04-27 14:25:00,20.7,20.83,20.69,20.79,106642.72890484738,8.6074,8.6615,8.6032,8.6448,106642.7289
2006-04-27 14:30:00,20.79,20.86,20.79,20.85,131238.7791741472,8.6448,8.6739,8.6448,8.6698,131238.7792
2006-04-27 14:35:00,20.87,20.88,20.78,20.84,52244.16517055655,8.6781,8.6822,8.6407,8.6656,52244.1652
2006-04-27 14:40:00,20.84,20.92,20.83,20.89,83662.47755834828,8.6656,8.6989,8.6615,8.6864,83662.4776
2006-04-27 14:45:00,20.89,20.89,20.82,20.87,41472.17235188509,8.6864,8.6864,8.6573,8.6781,41472.1724
2006-04-27 14:50:00,20.87,20.88,20.83,20.86,31777.378815080785,8.6781,8.6822,8.6615,8.6739,31777.3788
2006-04-27 14:55:00,20.86,20.88,20.83,20.83,14362.657091561938,8.6739,8.6822,8.6615,8.6615,14362.6571
2006-04-27 15:00:00,20.8,20.87,20.8,20.87,17773.788150807897,8.649,8.6781,8.649,8.6781,17773.7882
2006-04-27 15:05:00,20.85,20.89,20.85,20.85,92818.67145421902,8.6698,8.6864,8.6698,8.6698,92818.6715
2006-04-27 15:10:00,20.85,20.85,20.8,20.81,102154.39856373428,8.6698,8.6698,8.649,8.6531,102154.3986
2006-04-27 15:15:00,20.81,20.84,20.79,20.82,91023.33931777376,8.6531,8.6656,8.6448,8.6573,91023.3393
2006-04-27 15:20:00,20.8,20.8,20.76,20.78,30700.17953321364,8.649,8.649,8.6323,8.6407,30700.1795
2006-04-27 15:25:00,20.76,20.83,20.75,20.81,171992.81867145418,8.6323,8.6615,8.6282,8.6531,171992.8187
2006-04-27 15:30:00,20.83,20.85,20.81,20.85,106104.1292639138,8.6615,8.6698,8.6531,8.6698,106104.1293
2006-04-27 15:35:00,20.85,21.01,20.85,21.0,46499.10233393177,8.6698,8.7363,8.6698,8.7321,46499.1023
2006-04-27 15:40:00,21.02,21.02,20.97,21.0,94973.0700179533,8.7405,8.7405,8.7197,8.7321,94973.07
2006-04-27 15:45:00,21.0,21.04,20.98,21.01,117414.72172351884,8.7321,8.7488,8.7238,8.7363,117414.7217
2006-04-27 15:50:00,21.01,21.1,21.01,21.09,83123.8779174147,8.7363,8.7737,8.7363,8.7696,83123.8779
2006-04-27 15:55:00,21.11,21.28,21.1,21.15,434829.44344703766,8.7779,8.8486,8.7737,8.7945,434829.4434
2006-04-28 09:30:00,21.22,21.3,21.22,21.3,19569.12028725314,8.8236,8.8569,8.8236,8.8569,19569.1203
2006-04-28 09:35:00,21.29,21.36,21.26,21.27,39497.30700179533,8.8527,8.8818,8.8403,8.8444,39497.307
2006-04-28 09:40:00,21.28,21.29,21.24,21.24,20107.71992818671,8.8486,8.8527,8.8319,8.8319,20107.7199
2006-04-28 09:45:00,21.24,21.27,21.22,21.26,25673.24955116696,8.8319,8.8444,8.8236,8.8403,25673.2496
2006-04-28 09:50:00,21.25,21.28,21.24,21.28,12387.79174147217,8.8361,8.8486,8.8319,8.8486,12387.7917
2006-04-28 09:55:00,21.29,21.32,21.22,21.26,60143.62657091561,8.8527,8.8652,8.8236,8.8403,60143.6266
2006-04-28 10:00:00,21.26,21.38,21.26,21.38,47396.76840215439,8.8403,8.8902,8.8403,8.8902,47396.7684
2006-04-28 10:05:00,21.37,21.39,21.36,21.39,47396.76840215439,8.886,8.8943,8.8818,8.8943,47396.7684
2006-04-28 10:10:00,21.39,21.43,21.37,21.39,24057.450628366245,8.8943,8.9109,8.886,8.8943,24057.4506
2006-04-28 10:15:00,21.4,21.51,21.39,21.5,27827.64811490125,8.8985,8.9442,8.8943,8.94,27827.6481
2006-04-28 10:20:00,21.44,21.54,21.44,21.46,19569.12028725314,8.9151,8.9567,8.9151,8.9234,19569.1203
2006-04-28 10:25:00,21.43,21.55,21.43,21.5,30341.1131059246,8.9109,8.9608,8.9109,8.94,30341.1131
2006-04-28 10:30:00,21.51,21.51,21.42,21.46,38779.17414721723,8.9442,8.9442,8.9068,8.9234,38779.1741
2006-04-28 10:35:00,21.44,21.46,21.42,21.44,35008.97666068222,8.9151,8.9234,8.9068,8.9151,35008.9767
2006-04-28 10:40:00,21.43,21.49,21.42,21.43,9335.72710951526,8.9109,8.9359,8.9068,8.9109,9335.7271
2006-04-28 10:45:00,21.44,21.44,21.41,21.43,6283.662477558348,8.9151,8.9151,8.9026,8.9109,6283.6625
2006-04-28 10:50:00,21.47,21.47,21.44,21.44,12567.324955116695,8.9276,8.9276,8.9151,8.9151,12567.325
2006-04-28 10:55:00,21.44,21.44,21.41,21.44,9874.326750448832,8.9151,8.9151,8.9026,8.9151,9874.3268
2006-04-28 11:00:00,21.44,21.51,21.44,21.51,4129.2639138240565,8.9151,8.9442,8.9151,8.9442,4129.2639
2006-04-28 11:05:00,21.51,21.53,21.49,21.51,51166.9658886894,8.9442,8.9525,8.9359,8.9442,51166.9659
2006-04-28 11:10:00,21.52,21.56,21.51,21.54,22441.651705565528,8.9484,8.965,8.9442,8.9567,22441.6517
2006-04-28 11:15:00,21.58,21.6,21.53,21.6,3411.13105924596,8.9733,8.9816,8.9525,8.9816,3411.1311
2006-04-28 11:20:00,21.58,21.58,21.53,21.53,48653.50089766606,8.9733,8.9733,8.9525,8.9525,48653.5009
2006-04-28 11:25:00,21.56,21.61,21.56,21.59,10951.526032315976,8.965,8.9858,8.965,8.9775,10951.526
2006-04-28 11:30:00,21.57,21.57,21.54,21.54,7181.328545780969,8.9692,8.9692,8.9567,8.9567,7181.3285
2006-04-28 11:35:00,21.58,21.58,21.55,21.58,14362.657091561938,8.9733,8.9733,8.9608,8.9733,14362.6571
2006-04-28 11:40:00,21.56,21.59,21.56,21.58,54219.03052064631,8.965,8.9775,8.965,8.9733,54219.0305
2006-04-28 11:45:00,21.57,21.58,21.54,21.54,60861.75942549371,8.9692,8.9733,8.9567,8.9567,60861.7594
2006-04-28 11:50:00,21.54,21.56,21.53,21.54,3770.197486535009,8.9567,8.965,8.9525,8.9567,3770.1975
2006-04-28 11:55:00,21.53,21.56,21.53,21.54,47396.76840215439,8.9525,8.965,8.9525,8.9567,47396.7684
2006-04-28 12:00:00,21.56,21.56,21.51,21.52,21903.05206463196,8.965,8.965,8.9442,8.9484,21903.0521
2006-04-28 12:05:00,21.52,21.54,21.51,21.51,3770.197486535009,8.9484,8.9567,8.9442,8.9442,3770.1975
2006-04-28 12:10:00,21.52,21.53,21.5,21.53,25314.183123877912,8.9484,8.9525,8.94,8.9525,25314.1831
2006-04-28 12:15:00,21.52,21.53,21.52,21.52,3052.0646319569114,8.9484,8.9525,8.9484,8.9484,3052.0646
2006-04-28 12:20:00,21.54,21.54,21.5,21.52,36086.175942549366,8.9567,8.9567,8.94,8.9484,36086.1759
2006-04-28 12:25:00,21.52,21.52,21.49,21.5,29802.51346499101,8.9484,8.9484,8.9359,8.94,29802.5135
2006-04-28 12:30:00,21.49,21.5,21.47,21.5,43626.57091561938,8.9359,8.94,8.9276,8.94,43626.5709
2006-04-28 12:35:00,21.49,21.49,21.44,21.44,12926.391382405744,8.9359,8.9359,8.9151,8.9151,12926.3914
2006-04-28 12:40:00,21.44,21.47,21.33,21.37,40035.9066427289,8.9151,8.9276,8.8694,8.886,40035.9066
2006-04-28 12:45:00,21.33,21.42,21.33,21.42,12208.258527827646,8.8694,8.9068,8.8694,8.9068,12208.2585
2006-04-28 12:50:00,21.43,21.44,21.37,21.37,20646.319569120285,8.9109,8.9151,8.886,8.886,20646.3196
2006-04-28 12:55:00,21.36,21.42,21.36,21.42,10053.859964093355,8.8818,8.9068,8.8818,8.9068,10053.86
2006-04-28 13:00:00,21.42,21.43,21.35,21.35,4488.3303411131055,8.9068,8.9109,8.8777,8.8777,4488.3303
2006-04-28 13:05:00,21.36,21.39,21.35,21.39,12028.725314183122,8.8818,8.8943,8.8777,8.8943,12028.7253
2006-04-28 13:10:00,21.38,21.42,21.38,21.41,19030.520646319565,8.8902,8.9068,8.8902,8.9026,19030.5206
2006-04-28 13:15:00,21.39,21.4,21.36,21.36,12028.725314183122,8.8943,8.8985,8.8818,8.8818,12028.7253
2006-04-28 13:20:00,21.37,21.37,21.35,21.36,2692.998204667864,8.886,8.886,8.8777,8.8818,2692.9982
2006-04-28 13:25:00,21.35,21.36,21.32,21.33,155475.76301615796,8.8777,8.8818,8.8652,8.8694,155475.763
2006-04-28 13:30:00,21.33,21.34,21.33,21.34,5385.996409335727,8.8694,8.8735,8.8694,8.8735,5385.9964
2006-04-28 13:35:00,21.36,21.36,21.27,21.28,11131.0592459605,8.8818,8.8818,8.8444,8.8486,11131.0592
2006-04-28 13:40:00,21.28,21.29,21.28,21.29,3770.197486535009,8.8486,8.8527,8.8486,8.8527,3770.1975
2006-04-28 13:45:00,21.31,21.32,21.3,21.32,5565.529622980251,8.861,8.8652,8.8569,8.8652,5565.5296
2006-04-28 13:50:00,21.31,21.31,21.23,21.23,9156.193895870734,8.861,8.861,8.8278,8.8278,9156.1939
2006-04-28 13:55:00,21.25,21.25,21.19,21.22,6104.129263913823,8.8361,8.8361,8.8111,8.8236,6104.1293
2006-04-28 14:00:00,21.23,21.27,21.23,21.25,4308.7971274685815,8.8278,8.8444,8.8278,8.8361,4308.7971
2006-04-28 14:05:00,21.26,21.3,21.26,21.26,4488.3303411131055,8.8403,8.8569,8.8403,8.8403,4488.3303
2006-04-28 14:10:00,21.26,21.26,21.2,21.21,22082.58527827648,8.8403,8.8403,8.8153,8.8195,22082.5853
2006-04-28 14:15:00,21.21,21.23,21.2,21.21,7540.394973070017,8.8195,8.8278,8.8153,8.8195,7540.395
2006-04-28 14:20:00,21.21,21.21,21.19,21.19,8258.527827648113,8.8195,8.8195,8.8111,8.8111,8258.5278
2006-04-28 14:25:00,21.19,21.19,21.15,21.16,3949.730700179533,8.8111,8.8111,8.7945,8.7987,3949.7307
2006-04-28 14:30:00,21.17,21.17,21.12,21.13,14362.657091561938,8.8028,8.8028,8.782,8.7862,14362.6571
2006-04-28 14:35:00,21.12,21.13,21.05,21.1,22441.651705565528,8.782,8.7862,8.7529,8.7737,22441.6517
2006-04-28 14:40:00,21.1,21.16,21.1,21.14,4129.2639138240565,8.7737,8.7987,8.7737,8.7904,4129.2639
2006-04-28 14:45:00,21.13,21.13,21.12,21.13,12567.324955116695,8.7862,8.7862,8.782,8.7862,12567.325
2006-04-28 14:50:00,21.12,21.13,21.09,21.13,14721.723518850986,8.782,8.7862,8.7696,8.7862,14721.7235
2006-04-28 14:55:00,21.13,21.16,21.13,21.15,7181.328545780969,8.7862,8.7987,8.7862,8.7945,7181.3285
2006-04-28 15:00:00,21.13,21.15,21.13,21.15,25134.64991023339,8.7862,8.7945,8.7862,8.7945,25134.6499
2006-04-28 15:05:00,21.16,21.16,21.12,21.12,32675.04488330341,8.7987,8.7987,8.782,8.782,32675.0449
2006-04-28 15:10:00,21.12,21.14,21.1,21.12,8078.994614003589,8.782,8.7904,8.7737,8.782,8078.9946
2006-04-28 15:15:00,21.11,21.12,21.09,21.1,16157.989228007178,8.7779,8.782,8.7696,8.7737,16157.9892
2006-04-28 15:20:00,21.1,21.11,21.1,21.11,37701.97486535009,8.7737,8.7779,8.7737,8.7779,37701.9749
2006-04-28 15:25:00,21.11,21.17,21.11,21.17,21543.985637342907,8.7779,8.8028,8.7779,8.8028,21543.9856
2006-04-28 15:30:00,21.18,21.19,21.13,21.13,19030.520646319565,8.807,8.8111,8.7862,8.7862,19030.5206
2006-04-28 15:35:00,21.13,21.17,21.13,21.17,15798.92280071813,8.7862,8.8028,8.7862,8.8028,15798.9228
2006-04-28 15:40:00,21.16,21.17,21.15,21.16,41292.63913824057,8.7987,8.8028,8.7945,8.7987,41292.6391
2006-04-28 15:45:00,21.16,21.18,21.15,21.17,22262.118491921003,8.7987,8.807,8.7945,8.8028,22262.1185
2006-04-28 15:50:00,21.15,21.21,21.14,21.14,15798.92280071813,8.7945,8.8195,8.7904,8.7904,15798.9228
2006-04-28 15:55:00,21.15,21.17,21.13,21.15,28366.247755834826,8.7945,8.8028,8.7862,8.7945,28366.2478
2006-05-01 09:30:00,21.17,21.19,21.17,21.19,13824.057450628365,8.8028,8.8111,8.8028,8.8111,13824.0575
2006-05-01 09:35:00,21.14,21.15,21.07,21.14,5745.062836624775,8.7904,8.7945,8.7612,8.7904,5745.0628
2006-05-01 09:40:00,21.14,21.17,21.14,21.17,18671.45421903052,8.7904,8.8028,8.7904,8.8028,18671.4542
2006-05-01 09:45:00,21.17,21.18,21.14,21.16,8258.527827648113,8.8028,8.807,8.7904,8.7987,8258.5278
2006-05-01 09:50:00,21.16,21.17,21.15,21.15,3770.197486535009,8.7987,8.8028,8.7945,8.7945,3770.1975
2006-05-01 09:55:00,21.15,21.15,21.09,21.09,8258.527827648113,8.7945,8.7945,8.7696,8.7696,8258.5278
2006-05-01 10:00:00,21.07,21.08,21.04,21.07,29263.913824057447,8.7612,8.7654,8.7488,8.7612,29263.9138
2006-05-01 10:05:00,21.05,21.08,21.04,21.06,4667.86355475763,8.7529,8.7654,8.7488,8.7571,4667.8636
2006-05-01 10:10:00,21.05,21.08,21.04,21.07,19030.520646319565,8.7529,8.7654,8.7488,8.7612,19030.5206
2006-05-01 10:15:00,21.07,21.08,21.07,21.08,13285.457809694792,8.7612,8.7654,8.7612,8.7654,13285.4578
2006-05-01 10:20:00,21.08,21.12,21.06,21.09,88509.87432675043,8.7654,8.782,8.7571,8.7696,88509.8743
2006-05-01 10:25:00,21.1,21.14,21.09,21.13,30520.64631956912,8.7737,8.7904,8.7696,8.7862,30520.6463
2006-05-01 10:30:00,21.13,21.17,21.13,21.15,25314.183123877912,8.7862,8.8028,8.7862,8.7945,25314.1831
2006-05-01 10:35:00,21.14,21.17,21.13,21.13,68222.6211849192,8.7904,8.8028,8.7862,8.7862,68222.6212
2006-05-01 10:40:00,21.13,21.15,21.11,21.13,21723.518850987428,8.7862,8.7945,8.7779,8.7862,21723.5189
2006-05-01 10:45:00,21.13,21.15,21.12,21.15,310951.5260323159,8.7862,8.7945,8.782,8.7945,310951.526
2006-05-01 10:50:00,21.11,21.16,21.11,21.16,36445.242369838415,8.7779,8.7987,8.7779,8.7987,36445.2424
2006-05-01 10:55:00,21.15,21.16,21.11,21.14,67504.4883303411,8.7945,8.7987,8.7779,8.7904,67504.4883
2006-05-01 11:00:00,21.15,21.19,21.15,21.18,149551.16696588867,8.7945,8.8111,8.7945,8.807,149551.167
2006-05-01 11:05:00,21.19,21.19,21.14,21.15,29263.913824057447,8.8111,8.8111,8.7904,8.7945,29263.9138
2006-05-01 11:10:00,21.14,21.17,21.13,21.13,36086.175942549366,8.7904,8.8028,8.7862,8.7862,36086.1759
2006-05-01 11:15:00,21.11,21.14,21.11,21.14,9156.193895870734,8.7779,8.7904,8.7779,8.7904,9156.1939
2006-05-01 11:20:00,21.14,21.14,21.11,21.14,7899.461400359065,8.7904,8.7904,8.7779,8.7904,7899.4614
2006-05-01 11:25:00,21.14,21.16,21.14,21.15,5026.929982046678,8.7904,8.7987,8.7904,8.7945,5026.93
2006-05-01 11:30:00,21.15,21.18,21.14,21.14,42549.37163375224,8.7945,8.807,8.7904,8.7904,42549.3716
2006-05-01 11:35:00,21.14,21.17,21.14,21.16,19569.12028725314,8.7904,8.8028,8.7904,8.7987,19569.1203
2006-05-01 11:40:00,21.13,21.14,21.11,21.11,86714.54219030519,8.7862,8.7904,8.7779,8.7779,86714.5422
2006-05-01 11:45:00,21.12,21.15,21.11,21.15,140035.9066427289,8.782,8.7945,8.7779,8.7945,140035.9066
2006-05-01 11:50:00,21.17,21.18,21.13,21.16,11131.0592459605,8.8028,8.807,8.7862,8.7987,11131.0592
2006-05-01 11:55:00,21.16,21.16,21.14,21.15,6283.662477558348,8.7987,8.7987,8.7904,8.7945,6283.6625
2006-05-01 12:00:00,21.14,21.15,21.13,21.15,11669.658886894074,8.7904,8.7945,8.7862,8.7945,11669.6589
2006-05-01 12:05:00,21.12,21.14,21.09,21.09,88689.40754039495,8.782,8.7904,8.7696,8.7696,88689.4075
2006-05-01 12:10:00,21.09,21.09,21.04,21.04,8078.994614003589,8.7696,8.7696,8.7488,8.7488,8078.9946
2006-05-01 12:15:00,21.04,21.04,21.02,21.03,3231.597845601436,8.7488,8.7488,8.7405,8.7446,3231.5978
2006-05-01 12:20:00,21.02,21.03,21.02,21.03,4847.396768402154,8.7405,8.7446,8.7405,8.7446,4847.3968
2006-05-01 12:25:00,21.02,21.07,21.02,21.07,14901.256732495507,8.7405,8.7612,8.7405,8.7612,14901.2567
2006-05-01 12:30:00,21.07,21.13,21.07,21.13,5565.529622980251,8.7612,8.7862,8.7612,8.7862,5565.5296
2006-05-01 12:35:00,21.13,21.13,21.05,21.07,7001.795332136444,8.7862,8.7862,8.7529,8.7612,7001.7953
2006-05-01 12:40:00,21.07,21.07,21.05,21.05,3590.6642728904844,8.7612,8.7612,8.7529,8.7529,3590.6643
2006-05-01 12:45:00,21.04,21.04,21.03,21.03,6104.129263913823,8.7488,8.7488,8.7446,8.7446,6104.1293
2006-05-01 12:50:00,21.03,21.08,21.03,21.08,14721.723518850986,8.7446,8.7654,8.7446,8.7654,14721.7235
2006-05-01 12:55:00,21.05,21.08,21.05,21.08,897.6660682226211,8.7529,8.7654,8.7529,8.7654,897.6661
2006-05-01 13:00:00,21.09,21.13,21.03,21.04,10412.926391382403,8.7696,8.7862,8.7446,8.7488,10412.9264
2006-05-01 13:05:00,21.04,21.07,21.03,21.07,14721.723518850986,8.7488,8.7612,8.7446,8.7612,14721.7235
2006-05-01 13:10:00,21.07,21.08,21.07,21.07,1615.798922800718,8.7612,8.7654,8.7612,8.7612,1615.7989
2006-05-01 13:15:00,21.07,21.12,21.07,21.12,3590.6642728904844,8.7612,8.782,8.7612,8.782,3590.6643
2006-05-01 13:20:00,21.1,21.1,21.05,21.06,10771.992818671451,8.7737,8.7737,8.7529,8.7571,10771.9928
2006-05-01 13:25:00,21.08,21.1,21.06,21.06,5745.062836624775,8.7654,8.7737,8.7571,8.7571,5745.0628
2006-05-01 13:30:00,21.07,21.07,21.05,21.07,15080.789946140034,8.7612,8.7612,8.7529,8.7612,15080.7899
2006-05-01 13:35:00,21.07,21.09,21.07,21.09,8258.527827648113,8.7612,8.7696,8.7612,8.7696,8258.5278
2006-05-01 13:40:00,21.12,21.12,21.08,21.1,8258.527827648113,8.782,8.782,8.7654,8.7737,8258.5278
2006-05-01 13:45:00,21.11,21.12,21.06,21.07,8617.594254937163,8.7779,8.782,8.7571,8.7612,8617.5943
2006-05-01 13:50:00,21.07,21.11,21.05,21.1,20466.78635547576,8.7612,8.7779,8.7529,8.7737,20466.7864
2006-05-01 13:55:00,21.09,21.11,21.09,21.09,12746.85816876122,8.7696,8.7779,8.7696,8.7696,12746.8582
2006-05-01 14:00:00,21.09,21.1,21.08,21.09,11310.592459605024,8.7696,8.7737,8.7654,8.7696,11310.5925
2006-05-01 14:05:00,21.1,21.14,21.1,21.14,10053.859964093355,8.7737,8.7904,8.7737,8.7904,10053.86
2006-05-01 14:10:00,21.14,21.15,21.1,21.1,15080.789946140034,8.7904,8.7945,8.7737,8.7737,15080.7899
2006-05-01 14:15:00,21.1,21.12,21.1,21.12,20107.71992818671,8.7737,8.782,8.7737,8.782,20107.7199
2006-05-01 14:20:00,21.12,21.13,21.12,21.13,4308.7971274685815,8.782,8.7862,8.782,8.7862,4308.7971
2006-05-01 14:25:00,21.13,21.13,21.09,21.09,5385.996409335727,8.7862,8.7862,8.7696,8.7696,5385.9964
2006-05-01 14:30:00,21.09,21.09,21.08,21.08,96050.26929982046,8.7696,8.7696,8.7654,8.7654,96050.2693
2006-05-01 14:35:00,21.1,21.14,21.1,21.14,6104.129263913823,8.7737,8.7904,8.7737,8.7904,6104.1293
2006-05-01 14:40:00,21.14,21.15,21.08,21.1,13105.924596050269,8.7904,8.7945,8.7654,8.7737,13105.9246
2006-05-01 14:45:00,21.09,21.13,21.08,21.13,8976.660682226211,8.7696,8.7862,8.7654,8.7862,8976.6607
2006-05-01 14:50:00,21.12,21.14,21.06,21.1,28186.7145421903,8.782,8.7904,8.7571,8.7737,28186.7145
2006-05-01 14:55:00,21.09,21.09,21.07,21.07,5565.529622980251,8.7696,8.7696,8.7612,8.7612,5565.5296
2006-05-01 15:00:00,21.07,21.12,21.07,21.1,18491.921005386,8.7612,8.782,8.7612,8.7737,18491.921
2006-05-01 15:05:00,21.1,21.1,21.08,21.08,13644.52423698384,8.7737,8.7737,8.7654,8.7654,13644.5242
2006-05-01 15:10:00,21.08,21.16,21.08,21.16,56552.96229802513,8.7654,8.7987,8.7654,8.7987,56552.9623
2006-05-01 15:15:00,21.16,21.16,21.12,21.12,23339.31777378815,8.7987,8.7987,8.782,8.782,23339.3178
2006-05-01 15:20:00,21.12,21.13,21.08,21.08,27648.11490125673,8.782,8.7862,8.7654,8.7654,27648.1149
2006-05-01 15:25:00,21.09,21.16,21.08,21.16,45960.5026929982,8.7696,8.7987,8.7654,8.7987,45960.5027
2006-05-01 15:30:00,21.16,21.16,21.13,21.16,48294.43447037701,8.7987,8.7987,8.7862,8.7987,48294.4345
2006-05-01 15:35:00,21.16,21.16,21.05,21.05,103411.13105924596,8.7987,8.7987,8.7529,8.7529,103411.1311
2006-05-01 15:40:00,21.05,21.09,21.05,21.08,19030.520646319565,8.7529,8.7696,8.7529,8.7654,19030.5206
2006-05-01 15:45:00,21.08,21.16,21.07,21.16,14003.590664272888,8.7654,8.7987,8.7612,8.7987,14003.5907
2006-05-01 15:50:00,21.09,21.17,21.09,21.14,29802.51346499101,8.7696,8.8028,8.7696,8.7904,29802.5135
2006-05-01 15:55:00,21.14,21.14,21.11,21.11,18671.45421903052,8.7904,8.7904,8.7779,8.7779,18671.4542
2006-05-02 09:30:00,21.14,21.17,21.09,21.12,7719.928186714541,8.7904,8.8028,8.7696,8.782,7719.9282
2006-05-02 09:35:00,21.13,21.13,21.09,21.09,6463.195691202872,8.7862,8.7862,8.7696,8.7696,6463.1957
2006-05-02 09:40:00,21.06,21.1,21.06,21.1,2692.998204667864,8.7571,8.7737,8.7571,8.7737,2692.9982
2006-05-02 09:45:00,21.09,21.09,21.07,21.08,3949.730700179533,8.7696,8.7696,8.7612,8.7654,3949.7307
2006-05-02 09:50:00,21.08,21.11,21.08,21.11,21903.05206463196,8.7654,8.7779,8.7654,8.7779,21903.0521
2006-05-02 09:55:00,21.09,21.11,21.09,21.11,1436.2657091561937,8.7696,8.7779,8.7696,8.7779,1436.2657
2006-05-02 10:00:00,21.09,21.11,21.09,21.09,2872.531418312388,8.7696,8.7779,8.7696,8.7696,2872.5314
2006-05-02 10:05:00,21.1,21.11,21.09,21.09,3949.730700179533,8.7737,8.7779,8.7696,8.7696,3949.7307
2006-05-02 10:10:00,21.09,21.11,21.09,21.09,8976.660682226211,8.7696,8.7779,8.7696,8.7696,8976.6607
2006-05-02 10:15:00,21.1,21.1,21.09,21.1,1795.3321364452422,8.7737,8.7737,8.7696,8.7737,1795.3321
2006-05-02 10:20:00,21.1,21.1,21.1,21.1,1256.7324955116694,8.7737,8.7737,8.7737,8.7737,1256.7325
2006-05-02 10:25:00,21.1,21.11,21.09,21.1,2513.464991023339,8.7737,8.7779,8.7696,8.7737,2513.465
2006-05-02 10:30:00,21.09,21.1,21.09,21.1,2333.931777378815,8.7696,8.7737,8.7696,8.7737,2333.9318
2006-05-02 10:35:00,21.1,21.1,21.08,21.1,2333.931777378815,8.7737,8.7737,8.7654,8.7737,2333.9318
2006-05-02 10:40:00,21.1,21.1,21.09,21.09,5206.463195691202,8.7737,8.7737,8.7696,8.7696,5206.4632
2006-05-02 10:45:00,21.1,21.1,21.09,21.1,5206.463195691202,8.7737,8.7737,8.7696,8.7737,5206.4632
2006-05-02 10:50:00,21.1,21.1,21.1,21.1,6822.26211849192,8.7737,8.7737,8.7737,8.7737,6822.2621
2006-05-02 10:55:00,21.1,21.1,21.09,21.1,5745.062836624775,8.7737,8.7737,8.7696,8.7737,5745.0628
2006-05-02 11:00:00,21.1,21.1,21.09,21.1,9156.193895870734,8.7737,8.7737,8.7696,8.7737,9156.1939
2006-05-02 11:05:00,21.1,21.11,21.09,21.1,47217.23518850987,8.7737,8.7779,8.7696,8.7737,47217.2352
2006-05-02 11:10:00,21.08,21.09,21.08,21.09,4488.3303411131055,8.7654,8.7696,8.7654,8.7696,4488.3303
2006-05-02 11:15:00,21.1,21.11,21.1,21.1,3411.13105924596,8.7737,8.7779,8.7737,8.7737,3411.1311
2006-05-02 11:20:00,21.1,21.12,21.1,21.12,10053.859964093355,8.7737,8.782,8.7737,8.782,10053.86
2006-05-02 11:25:00,21.12,21.13,21.12,21.12,6642.728904847396,8.782,8.7862,8.782,8.782,6642.7289
2006-05-02 11:30:00,21.12,21.13,21.11,21.13,31059.24596050269,8.782,8.7862,8.7779,8.7862,31059.246
2006-05-02 11:35:00,21.13,21.14,21.12,21.14,20466.78635547576,8.7862,8.7904,8.782,8.7904,20466.7864
2006-05-02 11:40:00,21.14,21.14,21.12,21.13,16876.122082585276,8.7904,8.7904,8.782,8.7862,16876.1221
2006-05-02 11:45:00,21.12,21.14,21.12,21.13,57989.22800718132,8.782,8.7904,8.782,8.7862,57989.228
2006-05-02 11:50:00,21.14,21.14,21.13,21.13,26929.98204667864,8.7904,8.7904,8.7862,8.7862,26929.982
2006-05-02 11:55:00,21.11,21.12,21.11,21.12,28007.181328545776,8.7779,8.782,8.7779,8.782,28007.1813
2006-05-02 12:00:00,21.12,21.13,21.12,21.12,4847.396768402154,8.782,8.7862,8.782,8.782,4847.3968
2006-05-02 12:05:00,21.11,21.12,21.11,21.12,16337.522441651705,8.7779,8.782,8.7779,8.782,16337.5224
2006-05-02 12:10:00,21.12,21.13,21.11,21.13,16157.989228007178,8.782,8.7862,8.7779,8.7862,16157.9892
2006-05-02 12:15:00,21.11,21.13,21.11,21.12,10771.992818671451,8.7779,8.7862,8.7779,8.782,10771.9928
2006-05-02 12:20:00,21.13,21.13,21.11,21.12,6104.129263913823,8.7862,8.7862,8.7779,8.782,6104.1293
2006-05-02 12:25:00,21.12,21.14,21.12,21.12,2154.3985637342907,8.782,8.7904,8.782,8.782,2154.3986
2006-05-02 12:30:00,21.12,21.12,21.11,21.11,24236.98384201077,8.782,8.782,8.7779,8.7779,24236.9838
2006-05-02 12:35:00,21.12,21.14,21.12,21.13,6283.662477558348,8.782,8.7904,8.782,8.7862,6283.6625
2006-05-02 12:40:00,21.13,21.13,21.13,21.13,2692.998204667864,8.7862,8.7862,8.7862,8.7862,2692.9982
2006-05-02 12:45:00,21.13,21.13,21.13,21.13,0.0,8.7862,8.7862,8.7862,8.7862,0.0
2006-05-02 12:50:00,21.11,21.13,21.11,21.13,13464.991023339317,8.7779,8.7862,8.7779,8.7862,13464.991
2006-05-02 12:55:00,21.13,21.13,21.13,21.13,2154.3985637342907,8.7862,8.7862,8.7862,8.7862,2154.3986
2006-05-02 13:00:00,21.13,21.14,21.13,21.14,55296.22980251346,8.7862,8.7904,8.7862,8.7904,55296.2298
2006-05-02 13:05:00,21.13,21.14,21.13,21.13,8976.660682226211,8.7862,8.7904,8.7862,8.7862,8976.6607
2006-05-02 13:10:00,21.14,21.14,21.12,21.12,1256.7324955116694,8.7904,8.7904,8.782,8.782,1256.7325
2006-05-02 13:15:00,21.12,21.13,21.12,21.12,1795.3321364452422,8.782,8.7862,8.782,8.782,1795.3321
2006-05-02 13:20:00,21.12,21.13,21.12,21.13,1436.2657091561937,8.782,8.7862,8.782,8.7862,1436.2657
2006-05-02 13:25:00,21.11,21.13,21.11,21.13,4129.2639138240565,8.7779,8.7862,8.7779,8.7862,4129.2639
2006-05-02 13:30:00,21.13,21.13,21.11,21.12,20646.319569120285,8.7862,8.7862,8.7779,8.782,20646.3196
2006-05-02 13:35:00,21.12,21.14,21.11,21.14,1077.1992818671454,8.782,8.7904,8.7779,8.7904,1077.1993
2006-05-02 13:40:00,21.14,21.17,21.14,21.14,5745.062836624775,8.7904,8.8028,8.7904,8.7904,5745.0628
2006-05-02 13:45:00,21.15,21.15,21.14,21.15,1974.8653500897665,8.7945,8.7945,8.7904,8.7945,1974.8654
2006-05-02 13:50:00,21.16,21.17,21.14,21.15,16157.989228007178,8.7987,8.8028,8.7904,8.7945,16157.9892
2006-05-02 13:55:00,21.15,21.19,21.15,21.19,3590.6642728904844,8.7945,8.8111,8.7945,8.8111,3590.6643
2006-05-02 14:00:00,21.17,21.17,21.17,21.17,2513.464991023339,8.8028,8.8028,8.8028,8.8028,2513.465
2006-05-02 14:05:00,21.17,21.22,21.17,21.22,9874.326750448832,8.8028,8.8236,8.8028,8.8236,9874.3268
2006-05-02 14:10:00,21.21,21.26,21.21,21.23,29622.980251346493,8.8195,8.8403,8.8195,8.8278,29622.9803
2006-05-02 14:15:00,21.21,21.21,21.18,21.19,2154.3985637342907,8.8195,8.8195,8.807,8.8111,2154.3986
2006-05-02 14:20:00,21.18,21.19,21.18,21.19,359.0664272890484,8.807,8.8111,8.807,8.8111,359.0664
2006-05-02 14:25:00,21.17,21.18,21.17,21.18,3949.730700179533,8.8028,8.807,8.8028,8.807,3949.7307
2006-05-02 14:30:00,21.17,21.18,21.17,21.17,5026.929982046678,8.8028,8.807,8.8028,8.8028,5026.93
2006-05-02 14:35:00,21.17,21.21,21.17,21.2,7899.461400359065,8.8028,8.8195,8.8028,8.8153,7899.4614
2006-05-02 14:40:00,21.21,21.22,21.19,21.21,19389.58707360861,8.8195,8.8236,8.8111,8.8195,19389.5871
2006-05-02 14:45:00,21.22,21.22,21.2,21.2,21723.518850987428,8.8236,8.8236,8.8153,8.8153,21723.5189
2006-05-02 14:50:00,21.2,21.23,21.2,21.22,17414.721723518847,8.8153,8.8278,8.8153,8.8236,17414.7217
2006-05-02 14:55:00,21.22,21.24,21.22,21.24,29622.980251346493,8.8236,8.8319,8.8236,8.8319,29622.9803
2006-05-02 15:00:00,21.24,21.26,21.23,21.26,3231.597845601436,8.8319,8.8403,8.8278,8.8403,3231.5978
2006-05-02 15:05:00,21.27,21.28,21.26,21.27,1795.3321364452422,8.8444,8.8486,8.8403,8.8444,1795.3321
2006-05-02 15:10:00,21.26,21.28,21.26,21.27,23339.31777378815,8.8403,8.8486,8.8403,8.8444,23339.3178
2006-05-02 15:15:00,21.27,21.29,21.27,21.28,39138.24057450628,8.8444,8.8527,8.8444,8.8486,39138.2406
2006-05-02 15:20:00,21.28,21.28,21.28,21.28,51166.9658886894,8.8486,8.8486,8.8486,8.8486,51166.9659
2006-05-02 15:25:00,21.28,21.28,21.27,21.28,17055.6552962298,8.8486,8.8486,8.8444,8.8486,17055.6553
2006-05-02 15:30:00,21.28,21.29,21.28,21.29,21543.985637342907,8.8486,8.8527,8.8486,8.8527,21543.9856
2006-05-02 15:35:00,21.29,21.29,21.28,21.29,27648.11490125673,8.8527,8.8527,8.8486,8.8527,27648.1149
2006-05-02 15:40:00,21.3,21.31,21.3,21.3,9515.260323159782,8.8569,8.861,8.8569,8.8569,9515.2603
2006-05-02 15:45:00,21.29,21.29,21.28,21.29,14362.657091561938,8.8527,8.8527,8.8486,8.8527,14362.6571
2006-05-02 15:50:00,21.29,21.3,21.28,21.28,32136.445242369835,8.8527,8.8569,8.8486,8.8486,32136.4452
2006-05-02 15:55:00,21.3,21.31,21.3,21.31,35906.642728904844,8.8569,8.861,8.8569,8.861,35906.6427
2006-05-03 09:30:00,21.31,21.34,21.31,21.34,7719.928186714541,8.861,8.8735,8.861,8.8735,7719.9282
2006-05-03 09:35:00,21.36,21.38,21.36,21.37,3052.0646319569114,8.8818,8.8902,8.8818,8.886,3052.0646
2006-05-03 09:40:00,21.37,21.37,21.36,21.36,1436.2657091561937,8.886,8.886,8.8818,8.8818,1436.2657
2006-05-03 09:45:00,21.37,21.46,21.36,21.44,21184.919210053857,8.886,8.9234,8.8818,8.9151,21184.9192
2006-05-03 09:50:00,21.41,21.42,21.41,21.42,6463.195691202872,8.9026,8.9068,8.9026,8.9068,6463.1957
2006-05-03 09:55:00,21.42,21.42,21.4,21.4,897.6660682226211,8.9068,8.9068,8.8985,8.8985,897.6661
2006-05-03 10:00:00,21.4,21.4,21.39,21.39,3590.6642728904844,8.8985,8.8985,8.8943,8.8943,3590.6643
2006-05-03 10:05:00,21.39,21.41,21.39,21.39,8258.527827648113,8.8943,8.9026,8.8943,8.8943,8258.5278
2006-05-03 10:10:00,21.4,21.46,21.39,21.46,26929.98204667864,8.8985,8.9234,8.8943,8.9234,26929.982
2006-05-03 10:15:00,21.46,21.46,21.43,21.44,13464.991023339317,8.9234,8.9234,8.9109,8.9151,13464.991
2006-05-03 10:20:00,21.44,21.44,21.4,21.4,3770.197486535009,8.9151,8.9151,8.8985,8.8985,3770.1975
2006-05-03 10:25:00,21.39,21.39,21.37,21.37,4667.86355475763,8.8943,8.8943,8.886,8.886,4667.8636
2006-05-03 10:30:00,21.37,21.4,21.37,21.39,1795.3321364452422,8.886,8.8985,8.886,8.8943,1795.3321
2006-05-03 10:35:00,21.39,21.41,21.38,21.39,3590.6642728904844,8.8943,8.9026,8.8902,8.8943,3590.6643
2006-05-03 10:40:00,21.41,21.49,21.41,21.48,21903.05206463196,8.9026,8.9359,8.9026,8.9317,21903.0521
2006-05-03 10:45:00,21.48,21.48,21.48,21.48,3590.6642728904844,8.9317,8.9317,8.9317,8.9317,3590.6643
2006-05-03 10:50:00,21.48,21.49,21.48,21.49,9335.72710951526,8.9317,8.9359,8.9317,8.9359,9335.7271
2006-05-03 10:55:00,21.49,21.49,21.47,21.47,6283.662477558348,8.9359,8.9359,8.9276,8.9276,6283.6625
2006-05-03 11:00:00,21.47,21.49,21.47,21.48,2692.998204667864,8.9276,8.9359,8.9276,8.9317,2692.9982
2006-05-03 11:05:00,21.48,21.49,21.47,21.47,9694.793536804307,8.9317,8.9359,8.9276,8.9276,9694.7935
2006-05-03 11:10:00,21.44,21.49,21.44,21.49,10053.859964093355,8.9151,8.9359,8.9151,8.9359,10053.86
2006-05-03 11:15:00,21.48,21.52,21.47,21.47,62657.09156193895,8.9317,8.9484,8.9276,8.9276,62657.0916
2006-05-03 11:20:00,21.44,21.49,21.44,21.47,52244.16517055655,8.9151,8.9359,8.9151,8.9276,52244.1652
2006-05-03 11:25:00,21.47,21.48,21.46,21.48,2513.464991023339,8.9276,8.9317,8.9234,8.9317,2513.465
2006-05-03 11:30:00,21.46,21.48,21.45,21.45,13285.457809694792,8.9234,8.9317,8.9193,8.9193,13285.4578
2006-05-03 11:35:00,21.45,21.47,21.44,21.45,25852.782764811487,8.9193,8.9276,8.9151,8.9193,25852.7828
2006-05-03 11:40:00,21.45,21.46,21.45,21.45,11131.0592459605,8.9193,8.9234,8.9193,8.9193,11131.0592
2006-05-03 11:45:00,21.45,21.46,21.45,21.46,2333.931777378815,8.9193,8.9234,8.9193,8.9234,2333.9318
2006-05-03 11:50:00,21.46,21.46,21.46,21.46,3231.597845601436,8.9234,8.9234,8.9234,8.9234,3231.5978
2006-05-03 11:55:00,21.45,21.46,21.45,21.46,4667.86355475763,8.9193,8.9234,8.9193,8.9234,4667.8636
2006-05-03 12:00:00,21.46,21.47,21.46,21.46,21184.919210053857,8.9234,8.9276,8.9234,8.9234,21184.9192
2006-05-03 12:05:00,21.46,21.46,21.46,21.46,61759.42549371633,8.9234,8.9234,8.9234,8.9234,61759.4255
2006-05-03 12:10:00,21.46,21.47,21.46,21.46,3590.6642728904844,8.9234,8.9276,8.9234,8.9234,3590.6643
2006-05-03 12:15:00,21.47,21.5,21.46,21.5,8617.594254937163,8.9276,8.94,8.9234,8.94,8617.5943
2006-05-03 12:20:00,21.49,21.5,21.45,21.47,40754.03949730699,8.9359,8.94,8.9193,8.9276,40754.0395
2006-05-03 12:25:00,21.49,21.49,21.46,21.46,2154.3985637342907,8.9359,8.9359,8.9234,8.9234,2154.3986
2006-05-03 12:30:00,21.48,21.48,21.46,21.46,9515.260323159782,8.9317,8.9317,8.9234,8.9234,9515.2603
2006-05-03 12:35:00,21.47,21.48,21.46,21.46,12567.324955116695,8.9276,8.9317,8.9234,8.9234,12567.325
2006-05-03 12:40:00,21.46,21.48,21.46,21.47,12208.258527827646,8.9234,8.9317,8.9234,8.9276,12208.2585
2006-05-03 12:45:00,21.48,21.48,21.47,21.48,4129.2639138240565,8.9317,8.9317,8.9276,8.9317,4129.2639
2006-05-03 12:50:00,21.48,21.48,21.47,21.48,897.6660682226211,8.9317,8.9317,8.9276,8.9317,897.6661
2006-05-03 12:55:00,21.47,21.48,21.47,21.48,9335.72710951526,8.9276,8.9317,8.9276,8.9317,9335.7271
2006-05-03 13:00:00,21.48,21.49,21.46,21.49,15439.856373429082,8.9317,8.9359,8.9234,8.9359,15439.8564
2006-05-03 13:05:00,21.49,21.49,21.47,21.47,16517.055655296226,8.9359,8.9359,8.9276,8.9276,16517.0557
2006-05-03 13:10:00,21.46,21.48,21.46,21.48,13824.057450628365,8.9234,8.9317,8.9234,8.9317,13824.0575
2006-05-03 13:15:00,21.47,21.47,21.46,21.47,9335.72710951526,8.9276,8.9276,8.9234,8.9276,9335.7271
2006-05-03 13:20:00,21.47,21.49,21.47,21.47,11849.192100538598,8.9276,8.9359,8.9276,8.9276,11849.1921
2006-05-03 13:25:00,21.48,21.51,21.48,21.5,10412.926391382403,8.9317,8.9442,8.9317,8.94,10412.9264
2006-05-03 13:30:00,21.51,21.52,21.47,21.47,29443.44703770197,8.9442,8.9484,8.9276,8.9276,29443.447
2006-05-03 13:35:00,21.48,21.5,21.48,21.49,31059.24596050269,8.9317,8.94,8.9317,8.9359,31059.246
2006-05-03 13:40:00,21.47,21.49,21.47,21.49,2692.998204667864,8.9276,8.9359,8.9276,8.9359,2692.9982
2006-05-03 13:45:00,21.49,21.49,21.46,21.47,5026.929982046678,8.9359,8.9359,8.9234,8.9276,5026.93
2006-05-03 13:50:00,21.47,21.47,21.39,21.47,8438.061041292638,8.9276,8.9276,8.8943,8.9276,8438.061
2006-05-03 13:55:00,21.47,21.5,21.47,21.5,19569.12028725314,8.9276,8.94,8.9276,8.94,19569.1203
2006-05-03 14:00:00,21.5,21.51,21.49,21.5,9515.260323159782,8.94,8.9442,8.9359,8.94,9515.2603
2006-05-03 14:05:00,21.5,21.51,21.5,21.51,15439.856373429082,8.94,8.9442,8.94,8.9442,15439.8564
2006-05-03 14:10:00,21.52,21.52,21.5,21.51,32675.04488330341,8.9484,8.9484,8.94,8.9442,32675.0449
2006-05-03 14:15:00,21.51,21.51,21.5,21.5,15439.856373429082,8.9442,8.9442,8.94,8.94,15439.8564
2006-05-03 14:20:00,21.5,21.51,21.5,21.51,43087.97127468581,8.94,8.9442,8.94,8.9442,43087.9713
2006-05-03 14:25:00,21.51,21.52,21.5,21.5,3052.0646319569114,8.9442,8.9484,8.94,8.94,3052.0646
2006-05-03 14:30:00,21.51,21.51,21.49,21.51,4488.3303411131055,8.9442,8.9442,8.9359,8.9442,4488.3303
2006-05-03 14:35:00,21.51,21.52,21.51,21.52,8078.994614003589,8.9442,8.9484,8.9442,8.9484,8078.9946
2006-05-03 14:40:00,21.53,21.56,21.52,21.56,7181.328545780969,8.9525,8.965,8.9484,8.965,7181.3285
2006-05-03 14:45:00,21.56,21.58,21.55,21.58,9515.260323159782,8.965,8.9733,8.9608,8.9733,9515.2603
2006-05-03 14:50:00,21.58,21.58,21.54,21.54,4129.2639138240565,8.9733,8.9733,8.9567,8.9567,4129.2639
2006-05-03 14:55:00,21.54,21.55,21.52,21.52,2872.531418312388,8.9567,8.9608,8.9484,8.9484,2872.5314
2006-05-03 15:00:00,21.52,21.52,21.5,21.5,8078.994614003589,8.9484,8.9484,8.94,8.94,8078.9946
2006-05-03 15:05:00,21.5,21.51,21.5,21.51,5745.062836624775,8.94,8.9442,8.94,8.9442,5745.0628
2006-05-03 15:10:00,21.51,21.52,21.5,21.5,8438.061041292638,8.9442,8.9484,8.94,8.94,8438.061
2006-05-03 15:15:00,21.5,21.51,21.5,21.5,7899.461400359065,8.94,8.9442,8.94,8.94,7899.4614
2006-05-03 15:20:00,21.51,21.51,21.5,21.51,9335.72710951526,8.9442,8.9442,8.94,8.9442,9335.7271
2006-05-03 15:25:00,21.51,21.51,21.5,21.51,9515.260323159782,8.9442,8.9442,8.94,8.9442,9515.2603
2006-05-03 15:30:00,21.51,21.51,21.5,21.51,7719.928186714541,8.9442,8.9442,8.94,8.9442,7719.9282
2006-05-03 15:35:00,21.51,21.51,21.5,21.51,4129.2639138240565,8.9442,8.9442,8.94,8.9442,4129.2639
2006-05-03 15:40:00,21.51,21.53,21.5,21.53,7719.928186714541,8.9442,8.9525,8.94,8.9525,7719.9282
2006-05-03 15:45:00,21.53,21.54,21.52,21.53,7719.928186714541,8.9525,8.9567,8.9484,8.9525,7719.9282
2006-05-03 15:50:00,21.53,21.53,21.51,21.51,13105.924596050269,8.9525,8.9525,8.9442,8.9442,13105.9246
2006-05-03 15:55:00,21.5,21.51,21.5,21.51,18671.45421903052,8.94,8.9442,8.94,8.9442,18671.4542
2006-05-04 09:30:00,21.5,21.53,21.47,21.53,10771.992818671451,8.94,8.9525,8.9276,8.9525,10771.9928
2006-05-04 09:35:00,21.53,21.53,21.5,21.51,16157.989228007178,8.9525,8.9525,8.94,8.9442,16157.9892
2006-05-04 09:40:00,21.51,21.56,21.51,21.51,32315.97845601436,8.9442,8.965,8.9442,8.9442,32315.9785
2006-05-04 09:45:00,21.53,21.53,21.51,21.51,897.6660682226211,8.9525,8.9525,8.9442,8.9442,897.6661
2006-05-04 09:50:00,21.52,21.52,21.51,21.51,1256.7324955116694,8.9484,8.9484,8.9442,8.9442,1256.7325
2006-05-04 09:55:00,21.48,21.48,21.46,21.46,3770.197486535009,8.9317,8.9317,8.9234,8.9234,3770.1975
2006-05-04 10:00:00,21.46,21.48,21.46,21.48,6104.129263913823,8.9234,8.9317,8.9234,8.9317,6104.1293
2006-05-04 10:05:00,21.48,21.49,21.47,21.49,7360.861759425493,8.9317,8.9359,8.9276,8.9359,7360.8618
2006-05-04 10:10:00,21.49,21.49,21.47,21.49,4308.7971274685815,8.9359,8.9359,8.9276,8.9359,4308.7971
2006-05-04 10:15:00,21.51,21.52,21.51,21.51,27109.515260323155,8.9442,8.9484,8.9442,8.9442,27109.5153
2006-05-04 10:20:00,21.51,21.52,21.51,21.51,4847.396768402154,8.9442,8.9484,8.9442,8.9442,4847.3968
2006-05-04 10:25:00,21.51,21.54,21.51,21.54,7181.328545780969,8.9442,8.9567,8.9442,8.9567,7181.3285
2006-05-04 10:30:00,21.55,21.57,21.53,21.56,10233.39317773788,8.9608,8.9692,8.9525,8.965,10233.3932
2006-05-04 10:35:00,21.56,21.56,21.54,21.54,4488.3303411131055,8.965,8.965,8.9567,8.9567,4488.3303
2006-05-04 10:40:00,21.54,21.54,21.54,21.54,2872.531418312388,8.9567,8.9567,8.9567,8.9567,2872.5314
2006-05-04 10:45:00,21.53,21.56,21.53,21.56,14901.256732495507,8.9525,8.965,8.9525,8.965,14901.2567
2006-05-04 10:50:00,21.57,21.57,21.56,21.56,8438.061041292638,8.9692,8.9692,8.965,8.965,8438.061
2006-05-04 10:55:00,21.57,21.58,21.57,21.57,15619.389587073609,8.9692,8.9733,8.9692,8.9692,15619.3896
2006-05-04 11:00:00,21.57,21.58,21.56,21.56,29982.046678635543,8.9692,8.9733,8.965,8.965,29982.0467
2006-05-04 11:05:00,21.56,21.56,21.54,21.54,15978.456014362657,8.965,8.965,8.9567,8.9567,15978.456
2006-05-04 11:10:00,21.54,21.54,21.53,21.54,16337.522441651705,8.9567,8.9567,8.9525,8.9567,16337.5224
2006-05-04 11:15:00,21.53,21.55,21.53,21.55,31956.91202872531,8.9525,8.9608,8.9525,8.9608,31956.912
2006-05-04 11:20:00,21.56,21.58,21.56,21.58,7719.928186714541,8.965,8.9733,8.965,8.9733,7719.9282
2006-05-04 11:25:00,21.58,21.58,21.55,21.55,29443.44703770197,8.9733,8.9733,8.9608,8.9608,29443.447
2006-05-04 11:30:00,21.57,21.57,21.57,21.57,179.5332136445242,8.9692,8.9692,8.9692,8.9692,179.5332
2006-05-04 11:35:00,21.55,21.56,21.54,21.56,9874.326750448832,8.9608,8.965,8.9567,8.965,9874.3268
2006-05-04 11:40:00,21.56,21.57,21.55,21.57,4847.396768402154,8.965,8.9692,8.9608,8.9692,4847.3968
2006-05-04 11:45:00,21.56,21.57,21.55,21.55,2513.464991023339,8.965,8.9692,8.9608,8.9608,2513.465
2006-05-04 11:50:00,21.56,21.56,21.55,21.55,70197.48653500897,8.965,8.965,8.9608,8.9608,70197.4865
2006-05-04 11:55:00,21.54,21.55,21.54,21.55,11669.658886894074,8.9567,8.9608,8.9567,8.9608,11669.6589
2006-05-04 12:00:00,21.56,21.58,21.56,21.57,9335.72710951526,8.965,8.9733,8.965,8.9692,9335.7271
2006-05-04 12:05:00,21.57,21.57,21.57,21.57,5385.996409335727,8.9692,8.9692,8.9692,8.9692,5385.9964
2006-05-04 12:10:00,21.57,21.57,21.56,21.56,10771.992818671451,8.9692,8.9692,8.965,8.965,10771.9928
2006-05-04 12:15:00,21.57,21.57,21.55,21.55,9694.793536804307,8.9692,8.9692,8.9608,8.9608,9694.7935
2006-05-04 12:20:00,21.55,21.55,21.55,21.55,718.1328545780968,8.9608,8.9608,8.9608,8.9608,718.1329
2006-05-04 12:25:00,21.55,21.56,21.55,21.56,6642.728904847396,8.9608,8.965,8.9608,8.965,6642.7289
2006-05-04 12:30:00,21.56,21.56,21.53,21.55,24236.98384201077,8.965,8.965,8.9525,8.9608,24236.9838
2006-05-04 12:35:00,21.56,21.56,21.54,21.56,4667.86355475763,8.965,8.965,8.9567,8.965,4667.8636
2006-05-04 12:40:00,21.55,21.58,21.55,21.58,10771.992818671451,8.9608,8.9733,8.9608,8.9733,10771.9928
2006-05-04 12:45:00,21.56,21.57,21.56,21.57,2692.998204667864,8.965,8.9692,8.965,8.9692,2692.9982
2006-05-04 12:50:00,21.57,21.57,21.57,21.57,718.1328545780968,8.9692,8.9692,8.9692,8.9692,718.1329
2006-05-04 12:55:00,21.56,21.56,21.56,21.56,1436.2657091561937,8.965,8.965,8.965,8.965,1436.2657
2006-05-04 13:00:00,21.56,21.58,21.56,21.58,7540.394973070017,8.965,8.9733,8.965,8.9733,7540.395
2006-05-04 13:05:00,21.58,21.58,21.57,21.58,5745.062836624775,8.9733,8.9733,8.9692,8.9733,5745.0628
2006-05-04 13:10:00,21.57,21.58,21.57,21.58,2154.3985637342907,8.9692,8.9733,8.9692,8.9733,2154.3986
2006-05-04 13:15:00,21.58,21.58,21.58,21.58,359.0664272890484,8.9733,8.9733,8.9733,8.9733,359.0664
2006-05-04 13:20:00,21.58,21.58,21.56,21.58,9156.193895870734,8.9733,8.9733,8.965,8.9733,9156.1939
2006-05-04 13:25:00,21.58,21.58,21.58,21.58,2872.531418312388,8.9733,8.9733,8.9733,8.9733,2872.5314
2006-05-04 13:30:00,21.58,21.58,21.57,21.58,7719.928186714541,8.9733,8.9733,8.9692,8.9733,7719.9282
2006-05-04 13:35:00,21.56,21.57,21.56,21.56,1974.8653500897665,8.965,8.9692,8.965,8.965,1974.8654
2006-05-04 13:40:00,21.54,21.55,21.54,21.54,6642.728904847396,8.9567,8.9608,8.9567,8.9567,6642.7289
2006-05-04 13:45:00,21.54,21.54,21.52,21.53,4847.396768402154,8.9567,8.9567,8.9484,8.9525,4847.3968
2006-05-04 13:50:00,21.53,21.55,21.52,21.55,8976.660682226211,8.9525,8.9608,8.9484,8.9608,8976.6607
2006-05-04 13:55:00,21.55,21.56,21.54,21.54,1795.3321364452422,8.9608,8.965,8.9567,8.9567,1795.3321
2006-05-04 14:00:00,21.55,21.56,21.53,21.53,5206.463195691202,8.9608,8.965,8.9525,8.9525,5206.4632
2006-05-04 14:05:00,21.53,21.53,21.51,21.52,3231.597845601436,8.9525,8.9525,8.9442,8.9484,3231.5978
2006-05-04 14:10:00,21.51,21.52,21.49,21.52,12926.391382405744,8.9442,8.9484,8.9359,8.9484,12926.3914
2006-05-04 14:15:00,21.52,21.53,21.52,21.53,14183.123877917413,8.9484,8.9525,8.9484,8.9525,14183.1239
2006-05-04 14:20:00,21.54,21.54,21.52,21.54,15978.456014362657,8.9567,8.9567,8.9484,8.9567,15978.456
2006-05-04 14:25:00,21.53,21.53,21.51,21.52,1436.2657091561937,8.9525,8.9525,8.9442,8.9484,1436.2657
2006-05-04 14:30:00,21.52,21.52,21.48,21.48,13105.924596050269,8.9484,8.9484,8.9317,8.9317,13105.9246
2006-05-04 14:35:00,21.48,21.48,21.45,21.47,8976.660682226211,8.9317,8.9317,8.9193,8.9276,8976.6607
2006-05-04 14:40:00,21.46,21.47,21.45,21.46,2692.998204667864,8.9234,8.9276,8.9193,8.9234,2692.9982
2006-05-04 14:45:00,21.46,21.46,21.43,21.43,13285.457809694792,8.9234,8.9234,8.9109,8.9109,13285.4578
2006-05-04 14:50:00,21.43,21.48,21.42,21.48,12746.85816876122,8.9109,8.9317,8.9068,8.9317,12746.8582
2006-05-04 14:55:00,21.46,21.46,21.45,21.46,8438.061041292638,8.9234,8.9234,8.9193,8.9234,8438.061
2006-05-04 15:00:00,21.46,21.47,21.45,21.45,7181.328545780969,8.9234,8.9276,8.9193,8.9193,7181.3285
2006-05-04 15:05:00,21.46,21.46,21.43,21.44,15080.789946140034,8.9234,8.9234,8.9109,8.9151,15080.7899
2006-05-04 15:10:00,21.44,21.45,21.44,21.45,29084.38061041292,8.9151,8.9193,8.9151,8.9193,29084.3806
2006-05-04 15:15:00,21.45,21.47,21.44,21.47,19928.186714542186,8.9193,8.9276,8.9151,8.9276,19928.1867
2006-05-04 15:20:00,21.46,21.49,21.46,21.49,7360.861759425493,8.9234,8.9359,8.9234,8.9359,7360.8618
2006-05-04 15:25:00,21.49,21.49,21.47,21.47,6283.662477558348,8.9359,8.9359,8.9276,8.9276,6283.6625
2006-05-04 15:30:00,21.48,21.48,21.48,21.48,4667.86355475763,8.9317,8.9317,8.9317,8.9317,4667.8636
2006-05-04 15:35:00,21.48,21.48,21.46,21.47,12567.324955116695,8.9317,8.9317,8.9234,8.9276,12567.325
2006-05-04 15:40:00,21.47,21.49,21.44,21.48,27289.04847396768,8.9276,8.9359,8.9151,8.9317,27289.0485
2006-05-04 15:45:00,21.48,21.51,21.48,21.51,10771.992818671451,8.9317,8.9442,8.9317,8.9442,10771.9928
2006-05-04 15:50:00,21.5,21.51,21.49,21.5,24775.58348294434,8.94,8.9442,8.9359,8.94,24775.5835
2006-05-04 15:55:00,21.5,21.51,21.44,21.44,27289.04847396768,8.94,8.9442,8.9151,8.9151,27289.0485
2006-05-05 09:30:00,21.48,21.48,21.47,21.47,19389.58707360861,8.9317,8.9317,8.9276,8.9276,19389.5871
2006-05-05 09:35:00,21.48,21.49,21.47,21.49,5385.996409335727,8.9317,8.9359,8.9276,8.9359,5385.9964
2006-05-05 09:40:00,21.5,21.5,21.49,21.49,7360.861759425493,8.94,8.94,8.9359,8.9359,7360.8618
2006-05-05 09:45:00,21.48,21.5,21.48,21.49,5565.529622980251,8.9317,8.94,8.9317,8.9359,5565.5296
2006-05-05 09:50:00,21.49,21.49,21.47,21.47,4129.2639138240565,8.9359,8.9359,8.9276,8.9276,4129.2639
2006-05-05 09:55:00,21.48,21.48,21.46,21.47,4488.3303411131055,8.9317,8.9317,8.9234,8.9276,4488.3303
2006-05-05 10:00:00,21.47,21.5,21.47,21.49,39856.37342908437,8.9276,8.94,8.9276,8.9359,39856.3734
2006-05-05 10:05:00,21.49,21.5,21.48,21.48,8078.994614003589,8.9359,8.94,8.9317,8.9317,8078.9946
2006-05-05 10:10:00,21.48,21.51,21.48,21.51,19389.58707360861,8.9317,8.9442,8.9317,8.9442,19389.5871
2006-05-05 10:15:00,21.51,21.52,21.49,21.51,8438.061041292638,8.9442,8.9484,8.9359,8.9442,8438.061
2006-05-05 10:20:00,21.5,21.51,21.5,21.5,14362.657091561938,8.94,8.9442,8.94,8.94,14362.6571
2006-05-05 10:25:00,21.49,21.52,21.49,21.5,19030.520646319565,8.9359,8.9484,8.9359,8.94,19030.5206
2006-05-05 10:30:00,21.5,21.52,21.5,21.51,12926.391382405744,8.94,8.9484,8.94,8.9442,12926.3914
2006-05-05 10:35:00,21.51,21.53,21.5,21.52,85278.276481149,8.9442,8.9525,8.94,8.9484,85278.2765
2006-05-05 10:40:00,21.51,21.52,21.49,21.52,2154.3985637342907,8.9442,8.9484,8.9359,8.9484,2154.3986
2006-05-05 10:45:00,21.49,21.51,21.43,21.44,4488.3303411131055,8.9359,8.9442,8.9109,8.9151,4488.3303
2006-05-05 10:50:00,21.44,21.46,21.44,21.46,1615.798922800718,8.9151,8.9234,8.9151,8.9234,1615.7989
2006-05-05 10:55:00,21.46,21.49,21.46,21.48,15260.323159784555,8.9234,8.9359,8.9234,8.9317,15260.3232
2006-05-05 11:00:00,21.48,21.48,21.47,21.48,3949.730700179533,8.9317,8.9317,8.9276,8.9317,3949.7307
2006-05-05 11:05:00,21.49,21.49,21.48,21.48,3411.13105924596,8.9359,8.9359,8.9317,8.9317,3411.1311
2006-05-05 11:10:00,21.48,21.49,21.47,21.49,7899.461400359065,8.9317,8.9359,8.9276,8.9359,7899.4614
2006-05-05 11:15:00,21.49,21.5,21.49,21.49,12746.85816876122,8.9359,8.94,8.9359,8.9359,12746.8582
2006-05-05 11:20:00,21.51,21.53,21.5,21.52,13464.991023339317,8.9442,8.9525,8.94,8.9484,13464.991
2006-05-05 11:25:00,21.51,21.52,21.51,21.52,1795.3321364452422,8.9442,8.9484,8.9442,8.9484,1795.3321
2006-05-05 11:30:00,21.51,21.52,21.51,21.51,1974.8653500897665,8.9442,8.9484,8.9442,8.9442,1974.8654
2006-05-05 11:35:00,21.51,21.52,21.51,21.52,4847.396768402154,8.9442,8.9484,8.9442,8.9484,4847.3968
2006-05-05 11:40:00,21.52,21.52,21.51,21.52,3411.13105924596,8.9484,8.9484,8.9442,8.9484,3411.1311
2006-05-05 11:45:00,21.53,21.54,21.52,21.53,6104.129263913823,8.9525,8.9567,8.9484,8.9525,6104.1293
2006-05-05 11:50:00,21.54,21.56,21.54,21.54,2872.531418312388,8.9567,8.965,8.9567,8.9567,2872.5314
2006-05-05 11:55:00,21.54,21.56,21.54,21.56,2333.931777378815,8.9567,8.965,8.9567,8.965,2333.9318
2006-05-05 12:00:00,21.56,21.58,21.56,21.58,25314.183123877912,8.965,8.9733,8.965,8.9733,25314.1831
2006-05-05 12:05:00,21.58,21.62,21.58,21.62,19569.12028725314,8.9733,8.9899,8.9733,8.9899,19569.1203
2006-05-05 12:10:00,21.61,21.65,21.6,21.65,33752.24416517055,8.9858,9.0024,8.9816,9.0024,33752.2442
2006-05-05 12:15:00,21.64,21.66,21.61,21.63,177199.2818671454,8.9983,9.0066,8.9858,8.9941,177199.2819
2006-05-05 12:20:00,21.62,21.62,21.61,21.62,7540.394973070017,8.9899,8.9899,8.9858,8.9899,7540.395
2006-05-05 12:25:00,21.6,21.61,21.57,21.61,14362.657091561938,8.9816,8.9858,8.9692,8.9858,14362.6571
2006-05-05 12:30:00,21.59,21.6,21.58,21.59,2872.531418312388,8.9775,8.9816,8.9733,8.9775,2872.5314
2006-05-05 12:35:00,21.59,21.59,21.58,21.59,7181.328545780969,8.9775,8.9775,8.9733,8.9775,7181.3285
2006-05-05 12:40:00,21.59,21.61,21.57,21.57,105565.52962298023,8.9775,8.9858,8.9692,8.9692,105565.5296
2006-05-05 12:45:00,21.56,21.56,21.54,21.55,14003.590664272888,8.965,8.965,8.9567,8.9608,14003.5907
2006-05-05 12:50:00,21.54,21.57,21.54,21.57,10053.859964093355,8.9567,8.9692,8.9567,8.9692,10053.86
2006-05-05 12:55:00,21.58,21.58,21.56,21.56,2333.931777378815,8.9733,8.9733,8.965,8.965,2333.9318
2006-05-05 13:00:00,21.57,21.63,21.57,21.57,21903.05206463196,8.9692,8.9941,8.9692,8.9692,21903.0521
2006-05-05 13:05:00,21.57,21.61,21.57,21.61,21184.919210053857,8.9692,8.9858,8.9692,8.9858,21184.9192
2006-05-05 13:10:00,21.61,21.65,21.61,21.63,8438.061041292638,8.9858,9.0024,8.9858,8.9941,8438.061
2006-05-05 13:15:00,21.64,21.65,21.63,21.64,4847.396768402154,8.9983,9.0024,8.9941,8.9983,4847.3968
2006-05-05 13:20:00,21.64,21.65,21.63,21.64,8078.994614003589,8.9983,9.0024,8.9941,8.9983,8078.9946
2006-05-05 13:25:00,21.63,21.66,21.63,21.66,17953.321364452422,8.9941,9.0066,8.9941,9.0066,17953.3214
2006-05-05 13:30:00,21.65,21.68,21.65,21.67,4129.2639138240565,9.0024,9.0149,9.0024,9.0107,4129.2639
2006-05-05 13:35:00,21.67,21.68,21.66,21.68,2872.531418312388,9.0107,9.0149,9.0066,9.0149,2872.5314
2006-05-05 13:40:00,21.68,21.69,21.67,21.68,5026.929982046678,9.0149,9.0191,9.0107,9.0149,5026.93
2006-05-05 13:45:00,21.69,21.69,21.68,21.68,3231.597845601436,9.0191,9.0191,9.0149,9.0149,3231.5978
2006-05-05 13:50:00,21.69,21.69,21.62,21.63,20825.852782764807,9.0191,9.0191,8.9899,8.9941,20825.8528
2006-05-05 13:55:00,21.65,21.66,21.65,21.66,2692.998204667864,9.0024,9.0066,9.0024,9.0066,2692.9982
2006-05-05 14:00:00,21.66,21.66,21.63,21.63,6642.728904847396,9.0066,9.0066,8.9941,8.9941,6642.7289
2006-05-05 14:05:00,21.63,21.65,21.62,21.62,17055.6552962298,8.9941,9.0024,8.9899,8.9899,17055.6553
2006-05-05 14:10:00,21.62,21.62,21.61,21.62,4308.7971274685815,8.9899,8.9899,8.9858,8.9899,4308.7971
2006-05-05 14:15:00,21.62,21.65,21.62,21.62,6822.26211849192,8.9899,9.0024,8.9899,8.9899,6822.2621
2006-05-05 14:20:00,21.6,21.62,21.6,21.61,12387.79174147217,8.9816,8.9899,8.9816,8.9858,12387.7917
2006-05-05 14:25:00,21.61,21.61,21.58,21.61,10951.526032315976,8.9858,8.9858,8.9733,8.9858,10951.526
2006-05-05 14:30:00,21.61,21.62,21.6,21.62,8797.127468581686,8.9858,8.9899,8.9816,8.9899,8797.1275
2006-05-05 14:35:00,21.62,21.62,21.61,21.61,3052.0646319569114,8.9899,8.9899,8.9858,8.9858,3052.0646
2006-05-05 14:40:00,21.61,21.61,21.6,21.61,3949.730700179533,8.9858,8.9858,8.9816,8.9858,3949.7307
2006-05-05 14:45:00,21.61,21.61,21.6,21.6,4308.7971274685815,8.9858,8.9858,8.9816,8.9816,4308.7971
2006-05-05 14:50:00,21.6,21.61,21.6,21.61,2513.464991023339,8.9816,8.9858,8.9816,8.9858,2513.465
2006-05-05 14:55:00,21.6,21.6,21.57,21.59,16337.522441651705,8.9816,8.9816,8.9692,8.9775,16337.5224
2006-05-05 15:00:00,21.59,21.6,21.59,21.6,9874.326750448832,8.9775,8.9816,8.9775,8.9816,9874.3268
2006-05-05 15:05:00,21.59,21.61,21.59,21.59,19030.520646319565,8.9775,8.9858,8.9775,8.9775,19030.5206
2006-05-05 15:10:00,21.59,21.61,21.59,21.6,12028.725314183122,8.9775,8.9858,8.9775,8.9816,12028.7253
2006-05-05 15:15:00,21.61,21.61,21.59,21.59,22980.2513464991,8.9858,8.9858,8.9775,8.9775,22980.2513
2006-05-05 15:20:00,21.59,21.65,21.58,21.63,28904.8473967684,8.9775,9.0024,8.9733,8.9941,28904.8474
2006-05-05 15:25:00,21.63,21.67,21.63,21.67,10592.459605026928,8.9941,9.0107,8.9941,9.0107,10592.4596
2006-05-05 15:30:00,21.68,21.7,21.68,21.69,12567.324955116695,9.0149,9.0232,9.0149,9.0191,12567.325
2006-05-05 15:35:00,21.69,21.7,21.66,21.66,25852.782764811487,9.0191,9.0232,9.0066,9.0066,25852.7828
2006-05-05 15:40:00,21.71,21.71,21.68,21.68,16517.055655296226,9.0274,9.0274,9.0149,9.0149,16517.0557
2006-05-05 15:45:00,21.69,21.69,21.65,21.65,14721.723518850986,9.0191,9.0191,9.0024,9.0024,14721.7235
2006-05-05 15:50:00,21.65,21.65,21.59,21.61,40215.43985637342,9.0024,9.0024,8.9775,8.9858,40215.4399
2006-05-05 15:55:00,21.61,21.66,21.61,21.62,35188.509874326744,8.9858,9.0066,8.9858,8.9899,35188.5099
2006-05-08 09:35:00,21.39,21.41,21.34,21.39,36624.77558348294,8.8943,8.9026,8.8735,8.8943,36624.7756
2006-05-08 09:40:00,21.39,21.42,21.39,21.42,10233.39317773788,8.8943,8.9068,8.8943,8.9068,10233.3932
2006-05-08 09:45:00,21.42,21.44,21.42,21.44,4847.396768402154,8.9068,8.9151,8.9068,8.9151,4847.3968
2006-05-08 09:50:00,21.43,21.45,21.43,21.45,16517.055655296226,8.9109,8.9193,8.9109,8.9193,16517.0557
2006-05-08 09:55:00,21.44,21.45,21.43,21.43,10592.459605026928,8.9151,8.9193,8.9109,8.9109,10592.4596
2006-05-08 10:00:00,21.43,21.43,21.43,21.43,3949.730700179533,8.9109,8.9109,8.9109,8.9109,3949.7307
2006-05-08 10:05:00,21.43,21.47,21.43,21.47,11310.592459605024,8.9109,8.9276,8.9109,8.9276,11310.5925
2006-05-08 10:10:00,21.47,21.52,21.47,21.52,10592.459605026928,8.9276,8.9484,8.9276,8.9484,10592.4596
2006-05-08 10:15:00,21.52,21.52,21.51,21.51,4308.7971274685815,8.9484,8.9484,8.9442,8.9442,4308.7971
2006-05-08 10:20:00,21.51,21.51,21.44,21.46,24416.51705565529,8.9442,8.9442,8.9151,8.9234,24416.5171
2006-05-08 10:25:00,21.46,21.48,21.46,21.47,53500.89766606822,8.9234,8.9317,8.9234,8.9276,53500.8977
2006-05-08 10:30:00,21.47,21.48,21.46,21.47,34111.3105924596,8.9276,8.9317,8.9234,8.9276,34111.3106
2006-05-08 10:35:00,21.48,21.48,21.47,21.48,9335.72710951526,8.9317,8.9317,8.9276,8.9317,9335.7271
2006-05-08 10:40:00,21.48,21.49,21.47,21.49,9156.193895870734,8.9317,8.9359,8.9276,8.9359,9156.1939
2006-05-08 10:45:00,21.47,21.48,21.47,21.48,1077.1992818671454,8.9276,8.9317,8.9276,8.9317,1077.1993
2006-05-08 10:50:00,21.48,21.48,21.45,21.45,19030.520646319565,8.9317,8.9317,8.9193,8.9193,19030.5206
2006-05-08 10:55:00,21.45,21.46,21.44,21.44,6104.129263913823,8.9193,8.9234,8.9151,8.9151,6104.1293
2006-05-08 11:00:00,21.44,21.46,21.44,21.44,7540.394973070017,8.9151,8.9234,8.9151,8.9151,7540.395
2006-05-08 11:05:00,21.46,21.46,21.45,21.45,718.1328545780968,8.9234,8.9234,8.9193,8.9193,718.1329
2006-05-08 11:10:00,21.45,21.45,21.44,21.45,3052.0646319569114,8.9193,8.9193,8.9151,8.9193,3052.0646
2006-05-08 11:15:00,21.45,21.45,21.44,21.45,5385.996409335727,8.9193,8.9193,8.9151,8.9193,5385.9964
2006-05-08 11:20:00,21.44,21.45,21.42,21.43,22082.58527827648,8.9151,8.9193,8.9068,8.9109,22082.5853
2006-05-08 11:25:00,21.43,21.44,21.42,21.43,14362.657091561938,8.9109,8.9151,8.9068,8.9109,14362.6571
2006-05-08 11:30:00,21.44,21.46,21.44,21.46,15439.856373429082,8.9151,8.9234,8.9151,8.9234,15439.8564
2006-05-08 11:35:00,21.44,21.46,21.44,21.45,7719.928186714541,8.9151,8.9234,8.9151,8.9193,7719.9282
2006-05-08 11:40:00,21.44,21.44,21.44,21.44,7719.928186714541,8.9151,8.9151,8.9151,8.9151,7719.9282
2006-05-08 11:45:00,21.44,21.44,21.44,21.44,7360.861759425493,8.9151,8.9151,8.9151,8.9151,7360.8618
2006-05-08 11:50:00,21.44,21.44,21.43,21.43,3231.597845601436,8.9151,8.9151,8.9109,8.9109,3231.5978
2006-05-08 11:55:00,21.44,21.44,21.43,21.44,8438.061041292638,8.9151,8.9151,8.9109,8.9151,8438.061
2006-05-08 12:00:00,21.44,21.44,21.43,21.44,14183.123877917413,8.9151,8.9151,8.9109,8.9151,14183.1239
2006-05-08 12:05:00,21.44,21.44,21.43,21.44,5206.463195691202,8.9151,8.9151,8.9109,8.9151,5206.4632
2006-05-08 12:10:00,21.44,21.45,21.44,21.44,4847.396768402154,8.9151,8.9193,8.9151,8.9151,4847.3968
2006-05-08 12:15:00,21.44,21.45,21.44,21.44,6104.129263913823,8.9151,8.9193,8.9151,8.9151,6104.1293
2006-05-08 12:20:00,21.44,21.45,21.44,21.45,8078.994614003589,8.9151,8.9193,8.9151,8.9193,8078.9946
2006-05-08 12:25:00,21.45,21.45,21.44,21.44,7181.328545780969,8.9193,8.9193,8.9151,8.9151,7181.3285
2006-05-08 12:30:00,21.45,21.45,21.43,21.43,17414.721723518847,8.9193,8.9193,8.9109,8.9109,17414.7217
2006-05-08 12:35:00,21.43,21.44,21.42,21.42,6642.728904847396,8.9109,8.9151,8.9068,8.9068,6642.7289
2006-05-08 12:40:00,21.42,21.44,21.42,21.44,6822.26211849192,8.9068,8.9151,8.9068,8.9151,6822.2621
2006-05-08 12:45:00,21.44,21.45,21.44,21.44,4488.3303411131055,8.9151,8.9193,8.9151,8.9151,4488.3303
2006-05-08 12:50:00,21.44,21.44,21.43,21.44,3411.13105924596,8.9151,8.9151,8.9109,8.9151,3411.1311
2006-05-08 12:55:00,21.43,21.43,21.42,21.43,9156.193895870734,8.9109,8.9109,8.9068,8.9109,9156.1939
2006-05-08 13:00:00,21.43,21.43,21.42,21.43,5385.996409335727,8.9109,8.9109,8.9068,8.9109,5385.9964
2006-05-08 13:05:00,21.43,21.43,21.42,21.42,7719.928186714541,8.9109,8.9109,8.9068,8.9068,7719.9282
2006-05-08 13:10:00,21.43,21.43,21.42,21.42,5924.596050269299,8.9109,8.9109,8.9068,8.9068,5924.5961
2006-05-08 13:15:00,21.43,21.43,21.41,21.41,26032.31597845601,8.9109,8.9109,8.9026,8.9026,26032.316
2006-05-08 13:20:00,21.41,21.41,21.4,21.4,2513.464991023339,8.9026,8.9026,8.8985,8.8985,2513.465
2006-05-08 13:25:00,21.37,21.39,21.37,21.39,12926.391382405744,8.886,8.8943,8.886,8.8943,12926.3914
2006-05-08 13:30:00,21.38,21.38,21.37,21.37,6642.728904847396,8.8902,8.8902,8.886,8.886,6642.7289
2006-05-08 13:35:00,21.37,21.37,21.33,21.36,6104.129263913823,8.886,8.886,8.8694,8.8818,6104.1293
2006-05-08 13:40:00,21.35,21.36,21.33,21.34,5745.062836624775,8.8777,8.8818,8.8694,8.8735,5745.0628
2006-05-08 13:45:00,21.34,21.35,21.33,21.33,10412.926391382403,8.8735,8.8777,8.8694,8.8694,10412.9264
2006-05-08 13:50:00,21.33,21.33,21.31,21.31,3231.597845601436,8.8694,8.8694,8.861,8.861,3231.5978
2006-05-08 13:55:00,21.31,21.31,21.27,21.31,24416.51705565529,8.861,8.861,8.8444,8.861,24416.5171
2006-05-08 14:00:00,21.31,21.31,21.31,21.31,1615.798922800718,8.861,8.861,8.861,8.861,1615.7989
2006-05-08 14:05:00,21.31,21.32,21.31,21.32,4847.396768402154,8.861,8.8652,8.861,8.8652,4847.3968
2006-05-08 14:10:00,21.32,21.33,21.32,21.32,4308.7971274685815,8.8652,8.8694,8.8652,8.8652,4308.7971
2006-05-08 14:15:00,21.32,21.35,21.32,21.35,3411.13105924596,8.8652,8.8777,8.8652,8.8777,3411.1311
2006-05-08 14:20:00,21.35,21.37,21.35,21.37,2872.531418312388,8.8777,8.886,8.8777,8.886,2872.5314
2006-05-08 14:25:00,21.37,21.37,21.36,21.36,3411.13105924596,8.886,8.886,8.8818,8.8818,3411.1311
2006-05-08 14:30:00,21.36,21.36,21.34,21.34,3770.197486535009,8.8818,8.8818,8.8735,8.8735,3770.1975
2006-05-08 14:35:00,21.34,21.34,21.34,21.34,1974.8653500897665,8.8735,8.8735,8.8735,8.8735,1974.8654
2006-05-08 14:40:00,21.34,21.38,21.34,21.37,8797.127468581686,8.8735,8.8902,8.8735,8.886,8797.1275
2006-05-08 14:45:00,21.36,21.38,21.33,21.33,1615.798922800718,8.8818,8.8902,8.8694,8.8694,1615.7989
2006-05-08 14:50:00,21.33,21.34,21.33,21.33,5385.996409335727,8.8694,8.8735,8.8694,8.8694,5385.9964
2006-05-08 14:55:00,21.32,21.33,21.32,21.33,5206.463195691202,8.8652,8.8694,8.8652,8.8694,5206.4632
2006-05-08 15:00:00,21.33,21.34,21.33,21.34,1077.1992818671454,8.8694,8.8735,8.8694,8.8735,1077.1993
2006-05-08 15:05:00,21.34,21.35,21.34,21.35,1077.1992818671454,8.8735,8.8777,8.8735,8.8777,1077.1993
2006-05-08 15:10:00,21.34,21.34,21.33,21.33,3411.13105924596,8.8735,8.8735,8.8694,8.8694,3411.1311
2006-05-08 15:15:00,21.33,21.33,21.31,21.32,7181.328545780969,8.8694,8.8694,8.861,8.8652,7181.3285
2006-05-08 15:20:00,21.32,21.33,21.31,21.31,3770.197486535009,8.8652,8.8694,8.861,8.861,3770.1975
2006-05-08 15:25:00,21.31,21.36,21.31,21.36,7899.461400359065,8.861,8.8818,8.861,8.8818,7899.4614
2006-05-08 15:30:00,21.37,21.38,21.37,21.38,18850.987432675043,8.886,8.8902,8.886,8.8902,18850.9874
2006-05-08 15:35:00,21.38,21.38,21.36,21.36,14183.123877917413,8.8902,8.8902,8.8818,8.8818,14183.1239
2006-05-08 15:40:00,21.36,21.36,21.31,21.32,13464.991023339317,8.8818,8.8818,8.861,8.8652,13464.991
2006-05-08 15:45:00,21.32,21.35,21.32,21.35,7719.928186714541,8.8652,8.8777,8.8652,8.8777,7719.9282
2006-05-08 15:50:00,21.35,21.38,21.35,21.37,22262.118491921003,8.8777,8.8902,8.8777,8.886,22262.1185
2006-05-08 15:55:00,21.37,21.37,21.36,21.37,20825.852782764807,8.886,8.886,8.8818,8.886,20825.8528
2006-05-09 09:30:00,21.32,21.32,21.31,21.31,19030.520646319565,8.8652,8.8652,8.861,8.861,19030.5206
2006-05-09 09:35:00,21.31,21.32,21.28,21.32,9156.193895870734,8.861,8.8652,8.8486,8.8652,9156.1939
2006-05-09 09:40:00,21.31,21.32,21.28,21.31,20825.852782764807,8.861,8.8652,8.8486,8.861,20825.8528
2006-05-09 09:45:00,21.3,21.31,21.28,21.28,7001.795332136444,8.8569,8.861,8.8486,8.8486,7001.7953
2006-05-09 09:50:00,21.28,21.31,21.28,21.31,8438.061041292638,8.8486,8.861,8.8486,8.861,8438.061
2006-05-09 09:55:00,21.28,21.28,21.22,21.23,19748.653500897664,8.8486,8.8486,8.8236,8.8278,19748.6535
2006-05-09 10:00:00,21.23,21.23,21.19,21.19,5385.996409335727,8.8278,8.8278,8.8111,8.8111,5385.9964
2006-05-09 10:05:00,21.19,21.34,21.19,21.34,42908.438061041285,8.8111,8.8735,8.8111,8.8735,42908.4381
2006-05-09 10:10:00,21.34,21.34,21.34,21.34,108797.12746858168,8.8735,8.8735,8.8735,8.8735,108797.1275
2006-05-09 10:15:00,21.33,21.33,21.31,21.33,12028.725314183122,8.8694,8.8694,8.861,8.8694,12028.7253
2006-05-09 10:20:00,21.33,21.34,21.33,21.33,73967.68402154397,8.8694,8.8735,8.8694,8.8694,73967.684
2006-05-09 10:25:00,21.33,21.36,21.33,21.33,29443.44703770197,8.8694,8.8818,8.8694,8.8694,29443.447
2006-05-09 10:30:00,21.34,21.36,21.33,21.36,8797.127468581686,8.8735,8.8818,8.8694,8.8818,8797.1275
2006-05-09 10:35:00,21.37,21.37,21.33,21.33,22980.2513464991,8.886,8.886,8.8694,8.8694,22980.2513
2006-05-09 10:40:00,21.33,21.35,21.33,21.33,11669.658886894074,8.8694,8.8777,8.8694,8.8694,11669.6589
2006-05-09 10:45:00,21.33,21.35,21.33,21.35,25852.782764811487,8.8694,8.8777,8.8694,8.8777,25852.7828
2006-05-09 10:50:00,21.33,21.35,21.33,21.33,14721.723518850986,8.8694,8.8777,8.8694,8.8694,14721.7235
2006-05-09 10:55:00,21.33,21.34,21.33,21.33,22262.118491921003,8.8694,8.8735,8.8694,8.8694,22262.1185
2006-05-09 11:00:00,21.33,21.33,21.33,21.33,7001.795332136444,8.8694,8.8694,8.8694,8.8694,7001.7953
2006-05-09 11:05:00,21.31,21.32,21.27,21.27,50089.76660682225,8.861,8.8652,8.8444,8.8444,50089.7666
2006-05-09 11:10:00,21.26,21.26,21.22,21.22,6463.195691202872,8.8403,8.8403,8.8236,8.8236,6463.1957
2006-05-09 11:15:00,21.22,21.22,21.22,21.22,2333.931777378815,8.8236,8.8236,8.8236,8.8236,2333.9318
2006-05-09 11:20:00,21.22,21.23,21.22,21.22,2333.931777378815,8.8236,8.8278,8.8236,8.8236,2333.9318
2006-05-09 11:25:00,21.22,21.23,21.22,21.22,2154.3985637342907,8.8236,8.8278,8.8236,8.8236,2154.3986
2006-05-09 11:30:00,21.23,21.24,21.22,21.22,5565.529622980251,8.8278,8.8319,8.8236,8.8236,5565.5296
2006-05-09 11:35:00,21.22,21.23,21.22,21.22,2872.531418312388,8.8236,8.8278,8.8236,8.8236,2872.5314
2006-05-09 11:40:00,21.22,21.24,21.22,21.24,2513.464991023339,8.8236,8.8319,8.8236,8.8319,2513.465
2006-05-09 11:45:00,21.26,21.26,21.22,21.22,3052.0646319569114,8.8403,8.8403,8.8236,8.8236,3052.0646
2006-05-09 11:50:00,21.22,21.23,21.22,21.22,1615.798922800718,8.8236,8.8278,8.8236,8.8236,1615.7989
2006-05-09 11:55:00,21.22,21.22,21.22,21.22,3052.0646319569114,8.8236,8.8236,8.8236,8.8236,3052.0646
2006-05-09 12:00:00,21.23,21.23,21.22,21.23,2872.531418312388,8.8278,8.8278,8.8236,8.8278,2872.5314
2006-05-09 12:05:00,21.22,21.22,21.22,21.22,8976.660682226211,8.8236,8.8236,8.8236,8.8236,8976.6607
2006-05-09 12:10:00,21.22,21.23,21.22,21.22,5206.463195691202,8.8236,8.8278,8.8236,8.8236,5206.4632
2006-05-09 12:15:00,21.22,21.22,21.22,21.22,5745.062836624775,8.8236,8.8236,8.8236,8.8236,5745.0628
2006-05-09 12:20:00,21.23,21.23,21.22,21.22,2872.531418312388,8.8278,8.8278,8.8236,8.8236,2872.5314
2006-05-09 12:25:00,21.22,21.23,21.22,21.23,4308.7971274685815,8.8236,8.8278,8.8236,8.8278,4308.7971
2006-05-09 12:30:00,21.23,21.23,21.19,21.19,44165.17055655296,8.8278,8.8278,8.8111,8.8111,44165.1706
2006-05-09 12:35:00,21.18,21.18,21.13,21.13,5745.062836624775,8.807,8.807,8.7862,8.7862,5745.0628
2006-05-09 12:40:00,21.13,21.14,21.12,21.12,4488.3303411131055,8.7862,8.7904,8.782,8.782,4488.3303
2006-05-09 12:45:00,21.12,21.13,21.1,21.12,3949.730700179533,8.782,8.7862,8.7737,8.782,3949.7307
2006-05-09 12:50:00,21.11,21.11,21.06,21.07,3949.730700179533,8.7779,8.7779,8.7571,8.7612,3949.7307
2006-05-09 12:55:00,21.07,21.07,21.01,21.02,5206.463195691202,8.7612,8.7612,8.7363,8.7405,5206.4632
2006-05-09 13:00:00,21.02,21.13,21.01,21.13,8258.527827648113,8.7405,8.7862,8.7363,8.7862,8258.5278
2006-05-09 13:05:00,21.14,21.15,21.12,21.13,2333.931777378815,8.7904,8.7945,8.782,8.7862,2333.9318
2006-05-09 13:10:00,21.12,21.13,21.11,21.11,3231.597845601436,8.782,8.7862,8.7779,8.7779,3231.5978
2006-05-09 13:15:00,21.11,21.12,21.11,21.12,8617.594254937163,8.7779,8.782,8.7779,8.782,8617.5943
2006-05-09 13:20:00,21.12,21.17,21.12,21.17,6104.129263913823,8.782,8.8028,8.782,8.8028,6104.1293
2006-05-09 13:25:00,21.18,21.22,21.18,21.22,14362.657091561938,8.807,8.8236,8.807,8.8236,14362.6571
2006-05-09 13:30:00,21.19,21.2,21.18,21.18,48833.03411131058,8.8111,8.8153,8.807,8.807,48833.0341
2006-05-09 13:35:00,21.19,21.19,21.18,21.18,4129.2639138240565,8.8111,8.8111,8.807,8.807,4129.2639
2006-05-09 13:40:00,21.2,21.2,21.17,21.18,45601.43626570915,8.8153,8.8153,8.8028,8.807,45601.4363
2006-05-09 13:45:00,21.18,21.18,21.12,21.12,5206.463195691202,8.807,8.807,8.782,8.782,5206.4632
2006-05-09 13:50:00,21.12,21.16,21.12,21.12,4488.3303411131055,8.782,8.7987,8.782,8.782,4488.3303
2006-05-09 13:55:00,21.12,21.13,21.11,21.12,4667.86355475763,8.782,8.7862,8.7779,8.782,4667.8636
2006-05-09 14:00:00,21.12,21.12,21.05,21.05,9515.260323159782,8.782,8.782,8.7529,8.7529,9515.2603
2006-05-09 14:05:00,21.05,21.05,21.03,21.03,6283.662477558348,8.7529,8.7529,8.7446,8.7446,6283.6625
2006-05-09 14:10:00,21.04,21.05,21.03,21.05,4308.7971274685815,8.7488,8.7529,8.7446,8.7529,4308.7971
2006-05-09 14:15:00,21.06,21.06,21.04,21.04,3770.197486535009,8.7571,8.7571,8.7488,8.7488,3770.1975
2006-05-09 14:20:00,21.05,21.05,21.04,21.05,7181.328545780969,8.7529,8.7529,8.7488,8.7529,7181.3285
2006-05-09 14:25:00,21.05,21.05,21.0,21.0,7899.461400359065,8.7529,8.7529,8.7321,8.7321,7899.4614
2006-05-09 14:30:00,21.02,21.02,20.99,21.01,10412.926391382403,8.7405,8.7405,8.728,8.7363,10412.9264
2006-05-09 14:35:00,21.01,21.02,20.98,21.0,8438.061041292638,8.7363,8.7405,8.7238,8.7321,8438.061
2006-05-09 14:40:00,21.0,21.0,20.99,20.99,5026.929982046678,8.7321,8.7321,8.728,8.728,5026.93
2006-05-09 14:45:00,20.99,21.21,20.99,20.99,18850.987432675043,8.728,8.8195,8.728,8.728,18850.9874
2006-05-09 14:50:00,20.99,21.0,20.98,20.98,5745.062836624775,8.728,8.7321,8.7238,8.7238,5745.0628
2006-05-09 14:55:00,20.98,20.98,20.96,20.97,9694.793536804307,8.7238,8.7238,8.7155,8.7197,9694.7935
2006-05-09 15:00:00,20.97,20.97,20.94,20.95,17953.321364452422,8.7197,8.7197,8.7072,8.7113,17953.3214
2006-05-09 15:05:00,20.95,20.97,20.94,20.94,27468.581687612204,8.7113,8.7197,8.7072,8.7072,27468.5817
2006-05-09 15:10:00,20.93,20.98,20.93,20.98,64811.49012567324,8.703,8.7238,8.703,8.7238,64811.4901
2006-05-09 15:15:00,20.98,20.99,20.97,20.97,40754.03949730699,8.7238,8.728,8.7197,8.7197,40754.0395
2006-05-09 15:20:00,20.97,20.97,20.93,20.94,15260.323159784555,8.7197,8.7197,8.703,8.7072,15260.3232
2006-05-09 15:25:00,20.94,20.94,20.91,20.91,15978.456014362657,8.7072,8.7072,8.6947,8.6947,15978.456
2006-05-09 15:30:00,20.9,20.94,20.9,20.92,61220.82585278276,8.6906,8.7072,8.6906,8.6989,61220.8259
2006-05-09 15:35:00,20.92,20.93,20.87,20.88,31418.31238779173,8.6989,8.703,8.6781,8.6822,31418.3124
2006-05-09 15:40:00,20.88,20.88,20.85,20.85,17055.6552962298,8.6822,8.6822,8.6698,8.6698,17055.6553
2006-05-09 15:45:00,20.86,20.86,20.81,20.81,20825.852782764807,8.6739,8.6739,8.6531,8.6531,20825.8528
2006-05-09 15:50:00,20.81,20.82,20.79,20.8,41113.10592459604,8.6531,8.6573,8.6448,8.649,41113.1059
2006-05-09 15:55:00,20.81,20.85,20.8,20.85,56193.89587073608,8.6531,8.6698,8.649,8.6698,56193.8959
2006-05-10 09:30:00,20.82,20.84,20.79,20.79,7001.795332136444,8.6573,8.6656,8.6448,8.6448,7001.7953
2006-05-10 09:35:00,20.78,20.78,20.7,20.7,2154.3985637342907,8.6407,8.6407,8.6074,8.6074,2154.3986
2006-05-10 09:40:00,20.71,20.71,20.65,20.65,3411.13105924596,8.6116,8.6116,8.5866,8.5866,3411.1311
2006-05-10 09:45:00,20.68,20.69,20.66,20.66,2333.931777378815,8.5991,8.6032,8.5908,8.5908,2333.9318
2006-05-10 09:50:00,20.69,20.69,20.66,20.66,4308.7971274685815,8.6032,8.6032,8.5908,8.5908,4308.7971
2006-05-10 09:55:00,20.69,20.7,20.66,20.66,5385.996409335727,8.6032,8.6074,8.5908,8.5908,5385.9964
2006-05-10 10:00:00,20.67,20.67,20.63,20.64,61759.42549371633,8.5949,8.5949,8.5783,8.5824,61759.4255
2006-05-10 10:05:00,20.64,20.64,20.58,20.59,250987.43267504484,8.5824,8.5824,8.5575,8.5617,250987.4327
2006-05-10 10:10:00,20.59,20.59,20.58,20.59,5026.929982046678,8.5617,8.5617,8.5575,8.5617,5026.93
2006-05-10 10:15:00,20.6,20.61,20.53,20.54,151705.56552962295,8.5658,8.57,8.5367,8.5409,151705.5655
2006-05-10 10:20:00,20.53,20.53,20.51,20.51,210233.39317773783,8.5367,8.5367,8.5284,8.5284,210233.3932
2006-05-10 10:25:00,20.49,20.49,20.46,20.47,37342.90843806104,8.5201,8.5201,8.5076,8.5118,37342.9084
2006-05-10 10:30:00,20.47,20.53,20.47,20.53,50987.43267504488,8.5118,8.5367,8.5118,8.5367,50987.4327
2006-05-10 10:35:00,20.53,20.61,20.53,20.58,87432.67504488329,8.5367,8.57,8.5367,8.5575,87432.675
2006-05-10 10:40:00,20.58,20.65,20.58,20.65,22621.18491921005,8.5575,8.5866,8.5575,8.5866,22621.1849
2006-05-10 10:45:00,20.67,20.74,20.67,20.74,7540.394973070017,8.5949,8.624,8.5949,8.624,7540.395
2006-05-10 10:50:00,20.74,20.81,20.74,20.8,4488.3303411131055,8.624,8.6531,8.624,8.649,4488.3303
2006-05-10 10:55:00,20.8,20.84,20.74,20.83,97486.53500897664,8.649,8.6656,8.624,8.6615,97486.535
2006-05-10 11:00:00,20.83,20.83,20.79,20.82,112028.7253141831,8.6615,8.6615,8.6448,8.6573,112028.7253
2006-05-10 11:05:00,20.82,20.84,20.82,20.83,4129.2639138240565,8.6573,8.6656,8.6573,8.6615,4129.2639
2006-05-10 11:10:00,20.83,20.85,20.83,20.85,6822.26211849192,8.6615,8.6698,8.6615,8.6698,6822.2621
2006-05-10 11:15:00,20.85,20.91,20.84,20.91,4308.7971274685815,8.6698,8.6947,8.6656,8.6947,4308.7971
2006-05-10 11:20:00,20.9,20.94,20.87,20.94,21543.985637342907,8.6906,8.7072,8.6781,8.7072,21543.9856
2006-05-10 11:25:00,20.94,21.0,20.94,20.99,36086.175942549366,8.7072,8.7321,8.7072,8.728,36086.1759
2006-05-10 11:30:00,20.99,21.02,20.89,20.9,44524.236983842005,8.728,8.7405,8.6864,8.6906,44524.237
2006-05-10 11:35:00,20.9,20.94,20.9,20.94,36624.77558348294,8.6906,8.7072,8.6906,8.7072,36624.7756
2006-05-10 11:40:00,20.94,20.94,20.89,20.92,3770.197486535009,8.7072,8.7072,8.6864,8.6989,3770.1975
2006-05-10 11:45:00,20.94,20.95,20.93,20.95,2154.3985637342907,8.7072,8.7113,8.703,8.7113,2154.3986
2006-05-10 11:50:00,20.97,20.97,20.95,20.95,1795.3321364452422,8.7197,8.7197,8.7113,8.7113,1795.3321
2006-05-10 11:55:00,20.99,21.0,20.97,20.99,9335.72710951526,8.728,8.7321,8.7197,8.728,9335.7271
2006-05-10 12:00:00,20.97,20.99,20.97,20.98,13105.924596050269,8.7197,8.728,8.7197,8.7238,13105.9246
2006-05-10 12:05:00,20.99,20.99,20.98,20.98,33572.71095152603,8.728,8.728,8.7238,8.7238,33572.711
2006-05-10 12:10:00,20.98,20.98,20.96,20.98,10412.926391382403,8.7238,8.7238,8.7155,8.7238,10412.9264
2006-05-10 12:15:00,20.98,20.99,20.98,20.99,3949.730700179533,8.7238,8.728,8.7238,8.728,3949.7307
2006-05-10 12:20:00,20.99,20.99,20.98,20.98,1974.8653500897665,8.728,8.728,8.7238,8.7238,1974.8654
2006-05-10 12:25:00,20.99,20.99,20.98,20.99,6642.728904847396,8.728,8.728,8.7238,8.728,6642.7289
2006-05-10 12:30:00,20.99,21.0,20.99,20.99,18850.987432675043,8.728,8.7321,8.728,8.728,18850.9874
2006-05-10 12:35:00,21.0,21.0,20.99,21.0,6463.195691202872,8.7321,8.7321,8.728,8.7321,6463.1957
2006-05-10 12:40:00,20.99,20.99,20.88,20.9,8258.527827648113,8.728,8.728,8.6822,8.6906,8258.5278
2006-05-10 12:45:00,20.89,20.93,20.89,20.93,2513.464991023339,8.6864,8.703,8.6864,8.703,2513.465
2006-05-10 12:50:00,20.93,20.98,20.93,20.97,3949.730700179533,8.703,8.7238,8.703,8.7197,3949.7307
2006-05-10 12:55:00,20.98,20.99,20.96,20.96,19210.05385996409,8.7238,8.728,8.7155,8.7155,19210.0539
2006-05-10 13:00:00,20.97,21.0,20.96,21.0,5206.463195691202,8.7197,8.7321,8.7155,8.7321,5206.4632
2006-05-10 13:05:00,21.0,21.01,20.94,20.95,12028.725314183122,8.7321,8.7363,8.7072,8.7113,12028.7253
2006-05-10 13:10:00,20.94,20.94,20.89,20.89,10592.459605026928,8.7072,8.7072,8.6864,8.6864,10592.4596
2006-05-10 13:15:00,20.89,20.94,20.89,20.94,5745.062836624775,8.6864,8.7072,8.6864,8.7072,5745.0628
2006-05-10 13:20:00,20.91,20.93,20.89,20.92,11849.192100538598,8.6947,8.703,8.6864,8.6989,11849.1921
2006-05-10 13:25:00,20.92,20.94,20.92,20.93,3590.6642728904844,8.6989,8.7072,8.6989,8.703,3590.6643
2006-05-10 13:30:00,20.93,20.94,20.93,20.94,3411.13105924596,8.703,8.7072,8.703,8.7072,3411.1311
2006-05-10 13:35:00,20.94,20.94,20.88,20.88,5385.996409335727,8.7072,8.7072,8.6822,8.6822,5385.9964
2006-05-10 13:40:00,20.88,20.88,20.85,20.85,5385.996409335727,8.6822,8.6822,8.6698,8.6698,5385.9964
2006-05-10 13:45:00,20.85,20.89,20.84,20.86,37163.37522441651,8.6698,8.6864,8.6656,8.6739,37163.3752
2006-05-10 13:50:00,20.85,20.85,20.83,20.83,17235.188509874326,8.6698,8.6698,8.6615,8.6615,17235.1885
2006-05-10 13:55:00,20.83,20.87,20.8,20.85,40215.43985637342,8.6615,8.6781,8.649,8.6698,40215.4399
2006-05-10 14:00:00,20.86,20.87,20.86,20.87,5565.529622980251,8.6739,8.6781,8.6739,8.6781,5565.5296
2006-05-10 14:05:00,20.87,20.89,20.86,20.89,4667.86355475763,8.6781,8.6864,8.6739,8.6864,4667.8636
2006-05-10 14:10:00,20.89,20.9,20.88,20.9,6642.728904847396,8.6864,8.6906,8.6822,8.6906,6642.7289
2006-05-10 14:15:00,20.9,20.94,20.85,20.85,26391.38240574506,8.6906,8.7072,8.6698,8.6698,26391.3824
2006-05-10 14:20:00,20.85,20.88,20.83,20.88,13285.457809694792,8.6698,8.6822,8.6615,8.6822,13285.4578
2006-05-10 14:25:00,20.88,20.88,20.77,20.81,7001.795332136444,8.6822,8.6822,8.6365,8.6531,7001.7953
2006-05-10 14:30:00,20.79,20.85,20.78,20.85,15439.856373429082,8.6448,8.6698,8.6407,8.6698,15439.8564
2006-05-10 14:35:00,20.85,20.95,20.85,20.94,13824.057450628365,8.6698,8.7113,8.6698,8.7072,13824.0575
2006-05-10 14:40:00,20.94,20.94,20.88,20.92,22082.58527827648,8.7072,8.7072,8.6822,8.6989,22082.5853
2006-05-10 14:45:00,20.91,20.94,20.91,20.92,19569.12028725314,8.6947,8.7072,8.6947,8.6989,19569.1203
2006-05-10 14:50:00,20.89,20.94,20.88,20.93,21184.919210053857,8.6864,8.7072,8.6822,8.703,21184.9192
2006-05-10 14:55:00,20.93,20.96,20.93,20.96,12387.79174147217,8.703,8.7155,8.703,8.7155,12387.7917
2006-05-10 15:00:00,20.96,20.96,20.94,20.94,55296.22980251346,8.7155,8.7155,8.7072,8.7072,55296.2298
2006-05-10 15:05:00,20.9,20.94,20.9,20.93,5565.529622980251,8.6906,8.7072,8.6906,8.703,5565.5296
2006-05-10 15:10:00,20.93,20.93,20.85,20.85,17953.321364452422,8.703,8.703,8.6698,8.6698,17953.3214
2006-05-10 15:15:00,20.86,20.92,20.84,20.92,12028.725314183122,8.6739,8.6989,8.6656,8.6989,12028.7253
2006-05-10 15:20:00,20.92,20.96,20.92,20.94,8078.994614003589,8.6989,8.7155,8.6989,8.7072,8078.9946
2006-05-10 15:25:00,20.95,20.95,20.94,20.94,13644.52423698384,8.7113,8.7113,8.7072,8.7072,13644.5242
2006-05-10 15:30:00,20.94,20.94,20.9,20.91,11669.658886894074,8.7072,8.7072,8.6906,8.6947,11669.6589
2006-05-10 15:35:00,20.9,20.93,20.9,20.93,15798.92280071813,8.6906,8.703,8.6906,8.703,15798.9228
2006-05-10 15:40:00,20.93,20.94,20.9,20.94,36624.77558348294,8.703,8.7072,8.6906,8.7072,36624.7756
2006-05-10 15:45:00,20.97,20.98,20.94,20.98,29622.980251346493,8.7197,8.7238,8.7072,8.7238,29622.9803
2006-05-10 15:50:00,20.98,20.98,20.88,20.94,33752.24416517055,8.7238,8.7238,8.6822,8.7072,33752.2442
2006-05-10 15:55:00,20.95,20.97,20.86,20.86,143087.97127468578,8.7113,8.7197,8.6739,8.6739,143087.9713
2006-05-11 09:30:00,20.87,20.88,20.84,20.87,9515.260323159782,8.6781,8.6822,8.6656,8.6781,9515.2603
2006-05-11 09:35:00,20.87,20.87,20.83,20.85,4667.86355475763,8.6781,8.6781,8.6615,8.6698,4667.8636
2006-05-11 09:40:00,20.89,20.89,20.81,20.81,2872.531418312388,8.6864,8.6864,8.6531,8.6531,2872.5314
2006-05-11 09:45:00,20.8,20.8,20.78,20.8,4308.7971274685815,8.649,8.649,8.6407,8.649,4308.7971
2006-05-11 09:50:00,20.8,20.83,20.8,20.83,4129.2639138240565,8.649,8.6615,8.649,8.6615,4129.2639
2006-05-11 09:55:00,20.82,20.82,20.8,20.8,2513.464991023339,8.6573,8.6573,8.649,8.649,2513.465
2006-05-11 10:00:00,20.8,20.8,20.78,20.78,3949.730700179533,8.649,8.649,8.6407,8.6407,3949.7307
2006-05-11 10:05:00,20.75,20.78,20.75,20.76,43267.504488330334,8.6282,8.6407,8.6282,8.6323,43267.5045
2006-05-11 10:10:00,20.76,20.79,20.76,20.79,3411.13105924596,8.6323,8.6448,8.6323,8.6448,3411.1311
2006-05-11 10:15:00,20.78,20.78,20.77,20.77,2692.998204667864,8.6407,8.6407,8.6365,8.6365,2692.9982
2006-05-11 10:20:00,20.77,20.77,20.75,20.75,9335.72710951526,8.6365,8.6365,8.6282,8.6282,9335.7271
2006-05-11 10:25:00,20.75,20.76,20.73,20.73,11131.0592459605,8.6282,8.6323,8.6199,8.6199,11131.0592
2006-05-11 10:30:00,20.73,20.75,20.71,20.74,7719.928186714541,8.6199,8.6282,8.6116,8.624,7719.9282
2006-05-11 10:35:00,20.75,20.75,20.73,20.73,16696.58886894075,8.6282,8.6282,8.6199,8.6199,16696.5889
2006-05-11 10:40:00,20.72,20.73,20.72,20.73,2154.3985637342907,8.6157,8.6199,8.6157,8.6199,2154.3986
2006-05-11 10:45:00,20.73,20.73,20.71,20.73,14183.123877917413,8.6199,8.6199,8.6116,8.6199,14183.1239
2006-05-11 10:50:00,20.73,20.76,20.73,20.76,17235.188509874326,8.6199,8.6323,8.6199,8.6323,17235.1885
2006-05-11 10:55:00,20.75,20.75,20.75,20.75,9335.72710951526,8.6282,8.6282,8.6282,8.6282,9335.7271
2006-05-11 11:00:00,20.74,20.75,20.73,20.74,12208.258527827646,8.624,8.6282,8.6199,8.624,12208.2585
2006-05-11 11:05:00,20.73,20.76,20.73,20.76,36983.84201077199,8.6199,8.6323,8.6199,8.6323,36983.842
2006-05-11 11:10:00,20.76,20.78,20.75,20.75,12028.725314183122,8.6323,8.6407,8.6282,8.6282,12028.7253
2006-05-11 11:15:00,20.75,20.76,20.75,20.76,8078.994614003589,8.6282,8.6323,8.6282,8.6323,8078.9946
2006-05-11 11:20:00,20.76,20.78,20.76,20.76,14003.590664272888,8.6323,8.6407,8.6323,8.6323,14003.5907
2006-05-11 11:25:00,20.76,20.76,20.71,20.76,22621.18491921005,8.6323,8.6323,8.6116,8.6323,22621.1849
2006-05-11 11:30:00,20.76,20.78,20.76,20.78,78994.61400359066,8.6323,8.6407,8.6323,8.6407,78994.614
2006-05-11 11:35:00,20.78,20.81,20.78,20.8,9335.72710951526,8.6407,8.6531,8.6407,8.649,9335.7271
2006-05-11 11:40:00,20.8,20.8,20.73,20.73,23159.784560143624,8.649,8.649,8.6199,8.6199,23159.7846
2006-05-11 11:45:00,20.72,20.75,20.72,20.74,13824.057450628365,8.6157,8.6282,8.6157,8.624,13824.0575
2006-05-11 11:50:00,20.73,20.77,20.73,20.76,90125.67324955115,8.6199,8.6365,8.6199,8.6323,90125.6732
2006-05-11 11:55:00,20.76,20.77,20.76,20.77,35008.97666068222,8.6323,8.6365,8.6323,8.6365,35008.9767
2006-05-11 12:00:00,20.76,20.76,20.75,20.76,72531.41831238777,8.6323,8.6323,8.6282,8.6323,72531.4183
2006-05-11 12:05:00,20.76,20.78,20.76,20.76,27827.64811490125,8.6323,8.6407,8.6323,8.6323,27827.6481
2006-05-11 12:10:00,20.76,20.76,20.75,20.75,19030.520646319565,8.6323,8.6323,8.6282,8.6282,19030.5206
2006-05-11 12:15:00,20.74,20.76,20.74,20.76,9515.260323159782,8.624,8.6323,8.624,8.6323,9515.2603
2006-05-11 12:20:00,20.76,20.76,20.74,20.74,10412.926391382403,8.6323,8.6323,8.624,8.624,10412.9264
2006-05-11 12:25:00,20.74,20.75,20.74,20.75,10233.39317773788,8.624,8.6282,8.624,8.6282,10233.3932
2006-05-11 12:30:00,20.74,20.76,20.74,20.75,15080.789946140034,8.624,8.6323,8.624,8.6282,15080.7899
2006-05-11 12:35:00,20.75,20.76,20.75,20.75,1974.8653500897665,8.6282,8.6323,8.6282,8.6282,1974.8654
2006-05-11 12:40:00,20.76,20.76,20.75,20.76,1974.8653500897665,8.6323,8.6323,8.6282,8.6323,1974.8654
2006-05-11 12:45:00,20.75,20.75,20.75,20.75,2333.931777378815,8.6282,8.6282,8.6282,8.6282,2333.9318
2006-05-11 12:50:00,20.75,20.75,20.75,20.75,5745.062836624775,8.6282,8.6282,8.6282,8.6282,5745.0628
2006-05-11 12:55:00,20.74,20.75,20.74,20.74,8438.061041292638,8.624,8.6282,8.624,8.624,8438.061
2006-05-11 13:00:00,20.75,20.75,20.74,20.75,2154.3985637342907,8.6282,8.6282,8.624,8.6282,2154.3986
2006-05-11 13:05:00,20.74,20.74,20.74,20.74,1077.1992818671454,8.624,8.624,8.624,8.624,1077.1993
2006-05-11 13:10:00,20.74,20.75,20.74,20.74,11849.192100538598,8.624,8.6282,8.624,8.624,11849.1921
2006-05-11 13:15:00,20.74,20.75,20.74,20.74,8797.127468581686,8.624,8.6282,8.624,8.624,8797.1275
2006-05-11 13:20:00,20.74,20.75,20.74,20.75,7001.795332136444,8.624,8.6282,8.624,8.6282,7001.7953
2006-05-11 13:25:00,20.74,20.75,20.74,20.75,1615.798922800718,8.624,8.6282,8.624,8.6282,1615.7989
2006-05-11 13:30:00,20.75,20.75,20.74,20.74,2154.3985637342907,8.6282,8.6282,8.624,8.624,2154.3986
2006-05-11 13:35:00,20.75,20.75,20.74,20.74,8078.994614003589,8.6282,8.6282,8.624,8.624,8078.9946
2006-05-11 13:40:00,20.74,20.75,20.74,20.74,9335.72710951526,8.624,8.6282,8.624,8.624,9335.7271
2006-05-11 13:45:00,20.74,20.74,20.74,20.74,9515.260323159782,8.624,8.624,8.624,8.624,9515.2603
2006-05-11 13:50:00,20.73,20.74,20.7,20.7,22441.651705565528,8.6199,8.624,8.6074,8.6074,22441.6517
2006-05-11 13:55:00,20.7,20.7,20.7,20.7,11490.12567324955,8.6074,8.6074,8.6074,8.6074,11490.1257
2006-05-11 14:00:00,20.7,20.72,20.7,20.71,21184.919210053857,8.6074,8.6157,8.6074,8.6116,21184.9192
2006-05-11 14:05:00,20.71,20.73,20.71,20.72,14362.657091561938,8.6116,8.6199,8.6116,8.6157,14362.6571
2006-05-11 14:10:00,20.73,20.73,20.73,20.73,18850.987432675043,8.6199,8.6199,8.6199,8.6199,18850.9874
2006-05-11 14:15:00,20.73,20.76,20.73,20.76,15978.456014362657,8.6199,8.6323,8.6199,8.6323,15978.456
2006-05-11 14:20:00,20.76,20.79,20.76,20.79,13285.457809694792,8.6323,8.6448,8.6323,8.6448,13285.4578
2006-05-11 14:25:00,20.8,20.8,20.78,20.78,38599.64093357271,8.649,8.649,8.6407,8.6407,38599.6409
2006-05-11 14:30:00,20.76,20.77,20.7,20.71,16876.122082585276,8.6323,8.6365,8.6074,8.6116,16876.1221
2006-05-11 14:35:00,20.7,20.73,20.7,20.73,16517.055655296226,8.6074,8.6199,8.6074,8.6199,16517.0557
2006-05-11 14:40:00,20.72,20.73,20.72,20.73,12208.258527827646,8.6157,8.6199,8.6157,8.6199,12208.2585
2006-05-11 14:45:00,20.73,20.74,20.7,20.7,14542.19030520646,8.6199,8.624,8.6074,8.6074,14542.1903
2006-05-11 14:50:00,20.7,20.71,20.7,20.71,39138.24057450628,8.6074,8.6116,8.6074,8.6116,39138.2406
2006-05-11 14:55:00,20.71,20.73,20.71,20.73,13644.52423698384,8.6116,8.6199,8.6116,8.6199,13644.5242
2006-05-11 15:00:00,20.73,20.73,20.7,20.71,15260.323159784555,8.6199,8.6199,8.6074,8.6116,15260.3232
2006-05-11 15:05:00,20.71,20.71,20.7,20.7,13644.52423698384,8.6116,8.6116,8.6074,8.6074,13644.5242
2006-05-11 15:10:00,20.7,20.71,20.7,20.71,27109.515260323155,8.6074,8.6116,8.6074,8.6116,27109.5153
2006-05-11 15:15:00,20.71,20.72,20.7,20.71,11849.192100538598,8.6116,8.6157,8.6074,8.6116,11849.1921
2006-05-11 15:20:00,20.72,20.72,20.69,20.71,25852.782764811487,8.6157,8.6157,8.6032,8.6116,25852.7828
2006-05-11 15:25:00,20.7,20.72,20.7,20.72,28186.7145421903,8.6074,8.6157,8.6074,8.6157,28186.7145
2006-05-11 15:30:00,20.72,20.74,20.71,20.71,27109.515260323155,8.6157,8.624,8.6116,8.6116,27109.5153
2006-05-11 15:35:00,20.71,20.71,20.7,20.7,32854.57809694793,8.6116,8.6116,8.6074,8.6074,32854.5781
2006-05-11 15:40:00,20.71,20.74,20.71,20.74,36804.308797127465,8.6116,8.624,8.6116,8.624,36804.3088
2006-05-11 15:45:00,20.74,20.78,20.74,20.78,63195.69120287252,8.624,8.6407,8.624,8.6407,63195.6912
2006-05-11 15:50:00,20.78,20.78,20.77,20.78,32315.97845601436,8.6407,8.6407,8.6365,8.6407,32315.9785
2006-05-11 15:55:00,20.78,20.78,20.77,20.78,93357.2710951526,8.6407,8.6407,8.6365,8.6407,93357.2711
2006-05-12 09:30:00,20.76,20.76,20.7,20.7,8797.127468581686,8.6323,8.6323,8.6074,8.6074,8797.1275
2006-05-12 09:35:00,20.71,20.79,20.71,20.76,5026.929982046678,8.6116,8.6448,8.6116,8.6323,5026.93
2006-05-12 09:40:00,20.76,20.79,20.76,20.78,1974.8653500897665,8.6323,8.6448,8.6323,8.6407,1974.8654
2006-05-12 09:45:00,20.78,20.78,20.78,20.78,5206.463195691202,8.6407,8.6407,8.6407,8.6407,5206.4632
2006-05-12 09:50:00,20.78,20.79,20.75,20.76,21543.985637342907,8.6407,8.6448,8.6282,8.6323,21543.9856
2006-05-12 09:55:00,20.76,20.79,20.76,20.78,1615.798922800718,8.6323,8.6448,8.6323,8.6407,1615.7989
2006-05-12 10:00:00,20.78,20.78,20.75,20.75,8078.994614003589,8.6407,8.6407,8.6282,8.6282,8078.9946
2006-05-12 10:05:00,20.75,20.76,20.75,20.75,7899.461400359065,8.6282,8.6323,8.6282,8.6282,7899.4614
2006-05-12 10:10:00,20.75,20.78,20.75,20.76,5924.596050269299,8.6282,8.6407,8.6282,8.6323,5924.5961
2006-05-12 10:15:00,20.76,20.76,20.75,20.75,6104.129263913823,8.6323,8.6323,8.6282,8.6282,6104.1293
2006-05-12 10:20:00,20.76,20.76,20.75,20.76,20646.319569120285,8.6323,8.6323,8.6282,8.6323,20646.3196
2006-05-12 10:25:00,20.76,20.76,20.76,20.76,3770.197486535009,8.6323,8.6323,8.6323,8.6323,3770.1975
2006-05-12 10:30:00,20.76,20.76,20.75,20.75,18671.45421903052,8.6323,8.6323,8.6282,8.6282,18671.4542
2006-05-12 10:35:00,20.73,20.73,20.73,20.73,1795.3321364452422,8.6199,8.6199,8.6199,8.6199,1795.3321
2006-05-12 10:40:00,20.73,20.73,20.71,20.71,3590.6642728904844,8.6199,8.6199,8.6116,8.6116,3590.6643
2006-05-12 10:45:00,20.71,20.71,20.69,20.69,11669.658886894074,8.6116,8.6116,8.6032,8.6032,11669.6589
2006-05-12 10:50:00,20.7,20.73,20.69,20.71,17953.321364452422,8.6074,8.6199,8.6032,8.6116,17953.3214
2006-05-12 10:55:00,20.7,20.73,20.7,20.73,10592.459605026928,8.6074,8.6199,8.6074,8.6199,10592.4596
2006-05-12 11:00:00,20.73,20.73,20.71,20.73,5206.463195691202,8.6199,8.6199,8.6116,8.6199,5206.4632
2006-05-12 11:05:00,20.73,20.73,20.7,20.73,5565.529622980251,8.6199,8.6199,8.6074,8.6199,5565.5296
2006-05-12 11:10:00,20.71,20.74,20.71,20.74,2513.464991023339,8.6116,8.624,8.6116,8.624,2513.465
2006-05-12 11:15:00,20.73,20.76,20.71,20.74,16157.989228007178,8.6199,8.6323,8.6116,8.624,16157.9892
2006-05-12 11:20:00,20.75,20.8,20.75,20.8,11131.0592459605,8.6282,8.649,8.6282,8.649,11131.0592
2006-05-12 11:25:00,20.83,20.83,20.8,20.81,12926.391382405744,8.6615,8.6615,8.649,8.6531,12926.3914
2006-05-12 11:30:00,20.81,20.85,20.81,20.83,8438.061041292638,8.6531,8.6698,8.6531,8.6615,8438.061
2006-05-12 11:35:00,20.82,20.83,20.76,20.76,13105.924596050269,8.6573,8.6615,8.6323,8.6323,13105.9246
2006-05-12 11:40:00,20.76,20.76,20.71,20.73,1795.3321364452422,8.6323,8.6323,8.6116,8.6199,1795.3321
2006-05-12 11:45:00,20.73,20.74,20.71,20.74,15260.323159784555,8.6199,8.624,8.6116,8.624,15260.3232
2006-05-12 11:50:00,20.75,20.76,20.74,20.75,2513.464991023339,8.6282,8.6323,8.624,8.6282,2513.465
2006-05-12 11:55:00,20.74,20.78,20.74,20.76,1795.3321364452422,8.624,8.6407,8.624,8.6323,1795.3321
2006-05-12 12:00:00,20.76,20.8,20.76,20.8,3411.13105924596,8.6323,8.649,8.6323,8.649,3411.1311
2006-05-12 12:05:00,20.8,20.82,20.79,20.79,3590.6642728904844,8.649,8.6573,8.6448,8.6448,3590.6643
2006-05-12 12:10:00,20.79,20.8,20.78,20.8,3590.6642728904844,8.6448,8.649,8.6407,8.649,3590.6643
2006-05-12 12:15:00,20.81,20.83,20.78,20.79,2333.931777378815,8.6531,8.6615,8.6407,8.6448,2333.9318
2006-05-12 12:20:00,20.79,20.8,20.79,20.8,2872.531418312388,8.6448,8.649,8.6448,8.649,2872.5314
2006-05-12 12:25:00,20.79,20.79,20.78,20.78,4488.3303411131055,8.6448,8.6448,8.6407,8.6407,4488.3303
2006-05-12 12:30:00,20.78,20.78,20.73,20.76,15260.323159784555,8.6407,8.6407,8.6199,8.6323,15260.3232
2006-05-12 12:35:00,20.76,20.78,20.76,20.76,3590.6642728904844,8.6323,8.6407,8.6323,8.6323,3590.6643
2006-05-12 12:40:00,20.78,20.79,20.77,20.79,3411.13105924596,8.6407,8.6448,8.6365,8.6448,3411.1311
2006-05-12 12:45:00,20.79,20.8,20.78,20.8,1795.3321364452422,8.6448,8.649,8.6407,8.649,1795.3321
2006-05-12 12:50:00,20.8,20.8,20.76,20.76,2154.3985637342907,8.649,8.649,8.6323,8.6323,2154.3986
2006-05-12 12:55:00,20.76,20.78,20.76,20.76,5745.062836624775,8.6323,8.6407,8.6323,8.6323,5745.0628
2006-05-12 13:00:00,20.76,20.79,20.76,20.79,1436.2657091561937,8.6323,8.6448,8.6323,8.6448,1436.2657
2006-05-12 13:05:00,20.78,20.78,20.76,20.78,4488.3303411131055,8.6407,8.6407,8.6323,8.6407,4488.3303
2006-05-12 13:10:00,20.78,20.79,20.76,20.79,1974.8653500897665,8.6407,8.6448,8.6323,8.6448,1974.8654
2006-05-12 13:15:00,20.76,20.79,20.76,20.76,1436.2657091561937,8.6323,8.6448,8.6323,8.6323,1436.2657
2006-05-12 13:20:00,20.76,20.79,20.76,20.76,3949.730700179533,8.6323,8.6448,8.6323,8.6323,3949.7307
2006-05-12 13:25:00,20.76,20.76,20.73,20.75,3949.730700179533,8.6323,8.6323,8.6199,8.6282,3949.7307
2006-05-12 13:30:00,20.75,20.76,20.74,20.74,2154.3985637342907,8.6282,8.6323,8.624,8.624,2154.3986
2006-05-12 13:35:00,20.74,20.76,20.74,20.75,1077.1992818671454,8.624,8.6323,8.624,8.6282,1077.1993
2006-05-12 13:40:00,20.75,20.75,20.74,20.75,2333.931777378815,8.6282,8.6282,8.624,8.6282,2333.9318
2006-05-12 13:45:00,20.75,20.75,20.74,20.74,18850.987432675043,8.6282,8.6282,8.624,8.624,18850.9874
2006-05-12 13:50:00,20.73,20.76,20.73,20.76,3590.6642728904844,8.6199,8.6323,8.6199,8.6323,3590.6643
2006-05-12 13:55:00,20.76,20.78,20.75,20.75,1974.8653500897665,8.6323,8.6407,8.6282,8.6282,1974.8654
2006-05-12 14:00:00,20.75,20.77,20.74,20.74,2333.931777378815,8.6282,8.6365,8.624,8.624,2333.9318
2006-05-12 14:05:00,20.75,20.75,20.75,20.75,2872.531418312388,8.6282,8.6282,8.6282,8.6282,2872.5314
2006-05-12 14:10:00,20.75,20.8,20.75,20.8,7540.394973070017,8.6282,8.649,8.6282,8.649,7540.395
2006-05-12 14:15:00,20.82,20.82,20.78,20.79,11669.658886894074,8.6573,8.6573,8.6407,8.6448,11669.6589
2006-05-12 14:20:00,20.79,20.8,20.79,20.79,6822.26211849192,8.6448,8.649,8.6448,8.6448,6822.2621
2006-05-12 14:25:00,20.75,20.78,20.75,20.77,15798.92280071813,8.6282,8.6407,8.6282,8.6365,15798.9228
2006-05-12 14:30:00,20.76,20.78,20.72,20.72,14542.19030520646,8.6323,8.6407,8.6157,8.6157,14542.1903
2006-05-12 14:35:00,20.71,20.75,20.71,20.72,14721.723518850986,8.6116,8.6282,8.6116,8.6157,14721.7235
2006-05-12 14:40:00,20.73,20.73,20.7,20.7,22262.118491921003,8.6199,8.6199,8.6074,8.6074,22262.1185
2006-05-12 14:45:00,20.7,20.71,20.7,20.71,15439.856373429082,8.6074,8.6116,8.6074,8.6116,15439.8564
2006-05-12 14:50:00,20.72,20.72,20.69,20.7,4847.396768402154,8.6157,8.6157,8.6032,8.6074,4847.3968
2006-05-12 14:55:00,20.69,20.7,20.66,20.66,49551.16696588868,8.6032,8.6074,8.5908,8.5908,49551.167
2006-05-12 15:00:00,20.68,20.69,20.67,20.67,8797.127468581686,8.5991,8.6032,8.5949,8.5949,8797.1275
2006-05-12 15:05:00,20.67,20.68,20.67,20.67,5385.996409335727,8.5949,8.5991,8.5949,8.5949,5385.9964
2006-05-12 15:10:00,20.67,20.69,20.67,20.69,27827.64811490125,8.5949,8.6032,8.5949,8.6032,27827.6481
2006-05-12 15:15:00,20.69,20.69,20.68,20.69,20825.852782764807,8.6032,8.6032,8.5991,8.6032,20825.8528
2006-05-12 15:20:00,20.69,20.75,20.69,20.71,32854.57809694793,8.6032,8.6282,8.6032,8.6116,32854.5781
2006-05-12 15:25:00,20.71,20.73,20.7,20.73,4488.3303411131055,8.6116,8.6199,8.6074,8.6199,4488.3303
2006-05-12 15:30:00,20.7,20.73,20.7,20.7,18312.38779174147,8.6074,8.6199,8.6074,8.6074,18312.3878
2006-05-12 15:35:00,20.7,20.71,20.7,20.71,15080.789946140034,8.6074,8.6116,8.6074,8.6116,15080.7899
2006-05-12 15:40:00,20.7,20.71,20.7,20.71,12567.324955116695,8.6074,8.6116,8.6074,8.6116,12567.325
2006-05-12 15:45:00,20.71,20.73,20.71,20.73,14003.590664272888,8.6116,8.6199,8.6116,8.6199,14003.5907
2006-05-12 15:50:00,20.73,20.75,20.69,20.69,43087.97127468581,8.6199,8.6282,8.6032,8.6032,43087.9713
2006-05-12 15:55:00,20.73,20.73,20.71,20.71,10053.859964093355,8.6199,8.6199,8.6116,8.6116,10053.86
2006-05-15 09:30:00,20.69,20.73,20.69,20.71,87432.67504488329,8.6032,8.6199,8.6032,8.6116,87432.675
2006-05-15 09:35:00,20.72,20.73,20.7,20.7,7360.861759425493,8.6157,8.6199,8.6074,8.6074,7360.8618
2006-05-15 09:40:00,20.71,20.76,20.7,20.72,14003.590664272888,8.6116,8.6323,8.6074,8.6157,14003.5907
2006-05-15 09:45:00,20.7,20.71,20.69,20.7,19928.186714542186,8.6074,8.6116,8.6032,8.6074,19928.1867
2006-05-15 09:50:00,20.69,20.75,20.69,20.72,4308.7971274685815,8.6032,8.6282,8.6032,8.6157,4308.7971
2006-05-15 09:55:00,20.73,20.76,20.7,20.71,9335.72710951526,8.6199,8.6323,8.6074,8.6116,9335.7271
2006-05-15 10:00:00,20.7,20.75,20.7,20.74,32495.51166965888,8.6074,8.6282,8.6074,8.624,32495.5117
2006-05-15 10:05:00,20.75,20.81,20.74,20.81,48473.96768402154,8.6282,8.6531,8.624,8.6531,48473.9677
2006-05-15 10:10:00,20.83,20.88,20.83,20.88,37701.97486535009,8.6615,8.6822,8.6615,8.6822,37701.9749
2006-05-15 10:15:00,20.89,20.94,20.89,20.94,14542.19030520646,8.6864,8.7072,8.6864,8.7072,14542.1903
2006-05-15 10:20:00,20.9,20.91,20.85,20.85,19569.12028725314,8.6906,8.6947,8.6698,8.6698,19569.1203
2006-05-15 10:25:00,20.85,20.88,20.83,20.88,14362.657091561938,8.6698,8.6822,8.6615,8.6822,14362.6571
2006-05-15 10:30:00,20.87,20.92,20.85,20.88,29982.046678635543,8.6781,8.6989,8.6698,8.6822,29982.0467
2006-05-15 10:35:00,20.88,20.92,20.88,20.89,14183.123877917413,8.6822,8.6989,8.6822,8.6864,14183.1239
2006-05-15 10:40:00,20.88,20.89,20.87,20.87,9874.326750448832,8.6822,8.6864,8.6781,8.6781,9874.3268
2006-05-15 10:45:00,20.85,20.89,20.85,20.88,8078.994614003589,8.6698,8.6864,8.6698,8.6822,8078.9946
2006-05-15 10:50:00,20.88,20.88,20.83,20.84,6463.195691202872,8.6822,8.6822,8.6615,8.6656,6463.1957
2006-05-15 10:55:00,20.83,20.83,20.79,20.79,3770.197486535009,8.6615,8.6615,8.6448,8.6448,3770.1975
2006-05-15 11:00:00,20.79,20.8,20.78,20.78,12208.258527827646,8.6448,8.649,8.6407,8.6407,12208.2585
2006-05-15 11:05:00,20.78,20.8,20.78,20.78,14542.19030520646,8.6407,8.649,8.6407,8.6407,14542.1903
2006-05-15 11:10:00,20.78,20.79,20.76,20.78,6463.195691202872,8.6407,8.6448,8.6323,8.6407,6463.1957
2006-05-15 11:15:00,20.78,20.78,20.76,20.76,5026.929982046678,8.6407,8.6407,8.6323,8.6323,5026.93
2006-05-15 11:20:00,20.76,20.76,20.74,20.74,19389.58707360861,8.6323,8.6323,8.624,8.624,19389.5871
2006-05-15 11:25:00,20.72,20.72,20.7,20.71,12567.324955116695,8.6157,8.6157,8.6074,8.6116,12567.325
2006-05-15 11:30:00,20.71,20.74,20.7,20.71,10233.39317773788,8.6116,8.624,8.6074,8.6116,10233.3932
2006-05-15 11:35:00,20.71,20.73,20.71,20.71,8797.127468581686,8.6116,8.6199,8.6116,8.6116,8797.1275
2006-05-15 11:40:00,20.71,20.73,20.71,20.71,5924.596050269299,8.6116,8.6199,8.6116,8.6116,5924.5961
2006-05-15 11:45:00,20.71,20.72,20.71,20.72,1615.798922800718,8.6116,8.6157,8.6116,8.6157,1615.7989
2006-05-15 11:50:00,20.71,20.73,20.71,20.73,3231.597845601436,8.6116,8.6199,8.6116,8.6199,3231.5978
2006-05-15 11:55:00,20.75,20.75,20.72,20.72,1077.1992818671454,8.6282,8.6282,8.6157,8.6157,1077.1993
2006-05-15 12:00:00,20.72,20.75,20.72,20.72,6642.728904847396,8.6157,8.6282,8.6157,8.6157,6642.7289
2006-05-15 12:05:00,20.72,20.73,20.72,20.73,14362.657091561938,8.6157,8.6199,8.6157,8.6199,14362.6571
2006-05-15 12:10:00,20.73,20.73,20.72,20.73,2692.998204667864,8.6199,8.6199,8.6157,8.6199,2692.9982
2006-05-15 12:15:00,20.73,20.74,20.72,20.73,2692.998204667864,8.6199,8.624,8.6157,8.6199,2692.9982
2006-05-15 12:20:00,20.73,20.73,20.72,20.73,3590.6642728904844,8.6199,8.6199,8.6157,8.6199,3590.6643
2006-05-15 12:25:00,20.73,20.73,20.73,20.73,718.1328545780968,8.6199,8.6199,8.6199,8.6199,718.1329
2006-05-15 12:30:00,20.74,20.75,20.74,20.74,1436.2657091561937,8.624,8.6282,8.624,8.624,1436.2657
2006-05-15 12:35:00,20.74,20.76,20.74,20.75,5026.929982046678,8.624,8.6323,8.624,8.6282,5026.93
2006-05-15 12:40:00,20.75,20.75,20.75,20.75,1615.798922800718,8.6282,8.6282,8.6282,8.6282,1615.7989
2006-05-15 12:45:00,20.75,20.76,20.75,20.76,3411.13105924596,8.6282,8.6323,8.6282,8.6323,3411.1311
2006-05-15 12:50:00,20.77,20.79,20.77,20.78,4308.7971274685815,8.6365,8.6448,8.6365,8.6407,4308.7971
2006-05-15 12:55:00,20.79,20.79,20.78,20.79,4308.7971274685815,8.6448,8.6448,8.6407,8.6448,4308.7971
2006-05-15 13:00:00,20.79,20.83,20.78,20.78,14542.19030520646,8.6448,8.6615,8.6407,8.6407,14542.1903
2006-05-15 13:05:00,20.78,20.82,20.78,20.82,14003.590664272888,8.6407,8.6573,8.6407,8.6573,14003.5907
2006-05-15 13:10:00,20.82,20.83,20.82,20.83,39856.37342908437,8.6573,8.6615,8.6573,8.6615,39856.3734
2006-05-15 13:15:00,20.83,20.84,20.8,20.82,111131.05924596048,8.6615,8.6656,8.649,8.6573,111131.0592
2006-05-15 13:20:00,20.82,20.82,20.8,20.8,71633.75224416515,8.6573,8.6573,8.649,8.649,71633.7522
2006-05-15 13:25:00,20.8,20.82,20.8,20.81,61759.42549371633,8.649,8.6573,8.649,8.6531,61759.4255
2006-05-15 13:30:00,20.81,20.83,20.75,20.77,87971.27468581687,8.6531,8.6615,8.6282,8.6365,87971.2747
2006-05-15 13:35:00,20.76,20.78,20.76,20.78,13105.924596050269,8.6323,8.6407,8.6323,8.6407,13105.9246
2006-05-15 13:40:00,20.77,20.78,20.77,20.78,16337.522441651705,8.6365,8.6407,8.6365,8.6407,16337.5224
2006-05-15 13:45:00,20.78,20.78,20.73,20.73,33034.11131059245,8.6407,8.6407,8.6199,8.6199,33034.1113
2006-05-15 13:50:00,20.72,20.73,20.69,20.71,15798.92280071813,8.6157,8.6199,8.6032,8.6116,15798.9228
2006-05-15 13:55:00,20.71,20.75,20.71,20.75,16876.122082585276,8.6116,8.6282,8.6116,8.6282,16876.1221
2006-05-15 14:00:00,20.75,20.83,20.75,20.83,15080.789946140034,8.6282,8.6615,8.6282,8.6615,15080.7899
2006-05-15 14:05:00,20.82,20.82,20.79,20.79,2513.464991023339,8.6573,8.6573,8.6448,8.6448,2513.465
2006-05-15 14:10:00,20.79,20.82,20.78,20.78,51526.032315978446,8.6448,8.6573,8.6407,8.6407,51526.0323
2006-05-15 14:15:00,20.78,20.78,20.76,20.76,9515.260323159782,8.6407,8.6407,8.6323,8.6323,9515.2603
2006-05-15 14:20:00,20.76,20.78,20.75,20.78,14721.723518850986,8.6323,8.6407,8.6282,8.6407,14721.7235
2006-05-15 14:25:00,20.78,20.78,20.76,20.76,63554.75763016157,8.6407,8.6407,8.6323,8.6323,63554.7576
2006-05-15 14:30:00,20.77,20.78,20.7,20.73,49730.7001795332,8.6365,8.6407,8.6074,8.6199,49730.7002
2006-05-15 14:35:00,20.72,20.75,20.7,20.71,17953.321364452422,8.6157,8.6282,8.6074,8.6116,17953.3214
2006-05-15 14:40:00,20.71,20.71,20.7,20.7,16876.122082585276,8.6116,8.6116,8.6074,8.6074,16876.1221
2006-05-15 14:45:00,20.7,20.71,20.65,20.65,71813.28545780969,8.6074,8.6116,8.5866,8.5866,71813.2855
2006-05-15 14:50:00,20.65,20.69,20.51,20.69,65529.62298025133,8.5866,8.6032,8.5284,8.6032,65529.623
2006-05-15 14:55:00,20.64,20.64,20.58,20.59,35906.642728904844,8.5824,8.5824,8.5575,8.5617,35906.6427
2006-05-15 15:00:00,20.56,20.61,20.55,20.57,34290.84380610412,8.5492,8.57,8.545,8.5533,34290.8438
2006-05-15 15:05:00,20.57,20.61,20.57,20.61,10592.459605026928,8.5533,8.57,8.5533,8.57,10592.4596
2006-05-15 15:10:00,20.61,20.65,20.6,20.65,7181.328545780969,8.57,8.5866,8.5658,8.5866,7181.3285
2006-05-15 15:15:00,20.68,20.68,20.61,20.66,25673.24955116696,8.5991,8.5991,8.57,8.5908,25673.2496
2006-05-15 15:20:00,20.65,20.69,20.65,20.67,24596.050269299816,8.5866,8.6032,8.5866,8.5949,24596.0503
2006-05-15 15:25:00,20.67,20.69,20.66,20.68,3411.13105924596,8.5949,8.6032,8.5908,8.5991,3411.1311
2006-05-15 15:30:00,20.68,20.7,20.67,20.68,13824.057450628365,8.5991,8.6074,8.5949,8.5991,13824.0575
2006-05-15 15:35:00,20.68,20.7,20.68,20.7,11669.658886894074,8.5991,8.6074,8.5991,8.6074,11669.6589
2006-05-15 15:40:00,20.69,20.71,20.69,20.71,1795.3321364452422,8.6032,8.6116,8.6032,8.6116,1795.3321
2006-05-15 15:45:00,20.71,20.75,20.71,20.75,5565.529622980251,8.6116,8.6282,8.6116,8.6282,5565.5296
2006-05-15 15:50:00,20.75,20.83,20.75,20.79,76122.08258527826,8.6282,8.6615,8.6282,8.6448,76122.0826
2006-05-15 15:55:00,20.79,20.79,20.74,20.74,58348.294434470365,8.6448,8.6448,8.624,8.624,58348.2944
2006-05-16 09:30:00,20.73,20.73,20.7,20.7,12746.85816876122,8.6199,8.6199,8.6074,8.6074,12746.8582
2006-05-16 09:35:00,20.7,20.7,20.7,20.7,1077.1992818671454,8.6074,8.6074,8.6074,8.6074,1077.1993
2006-05-16 09:40:00,20.7,20.71,20.7,20.71,3411.13105924596,8.6074,8.6116,8.6074,8.6116,3411.1311
2006-05-16 09:45:00,20.71,20.74,20.71,20.73,41651.70556552961,8.6116,8.624,8.6116,8.6199,41651.7056
2006-05-16 09:50:00,20.74,20.78,20.74,20.78,55296.22980251346,8.624,8.6407,8.624,8.6407,55296.2298
2006-05-16 09:55:00,20.76,20.76,20.74,20.76,3231.597845601436,8.6323,8.6323,8.624,8.6323,3231.5978
2006-05-16 10:00:00,20.76,20.78,20.75,20.78,82764.81149012566,8.6323,8.6407,8.6282,8.6407,82764.8115
2006-05-16 10:05:00,20.76,20.76,20.75,20.76,1436.2657091561937,8.6323,8.6323,8.6282,8.6323,1436.2657
2006-05-16 10:10:00,20.76,20.76,20.76,20.76,897.6660682226211,8.6323,8.6323,8.6323,8.6323,897.6661
2006-05-16 10:15:00,20.76,20.78,20.75,20.75,51705.565529622974,8.6323,8.6407,8.6282,8.6282,51705.5655
2006-05-16 10:20:00,20.75,20.79,20.75,20.79,1795.3321364452422,8.6282,8.6448,8.6282,8.6448,1795.3321
2006-05-16 10:25:00,20.79,20.87,20.79,20.85,15798.92280071813,8.6448,8.6781,8.6448,8.6698,15798.9228
2006-05-16 10:30:00,20.88,20.92,20.85,20.85,10592.459605026928,8.6822,8.6989,8.6698,8.6698,10592.4596
2006-05-16 10:35:00,20.85,20.89,20.84,20.84,5745.062836624775,8.6698,8.6864,8.6656,8.6656,5745.0628
2006-05-16 10:40:00,20.83,20.83,20.81,20.82,59245.960502692986,8.6615,8.6615,8.6531,8.6573,59245.9605
2006-05-16 10:45:00,20.82,20.83,20.81,20.81,22082.58527827648,8.6573,8.6615,8.6531,8.6531,22082.5853
2006-05-16 10:50:00,20.82,20.84,20.82,20.84,5924.596050269299,8.6573,8.6656,8.6573,8.6656,5924.5961
2006-05-16 10:55:00,20.84,20.84,20.83,20.84,4129.2639138240565,8.6656,8.6656,8.6615,8.6656,4129.2639
2006-05-16 11:00:00,20.83,20.83,20.83,20.83,1795.3321364452422,8.6615,8.6615,8.6615,8.6615,1795.3321
2006-05-16 11:05:00,20.83,20.84,20.83,20.84,6104.129263913823,8.6615,8.6656,8.6615,8.6656,6104.1293
2006-05-16 11:10:00,20.85,20.85,20.84,20.85,5565.529622980251,8.6698,8.6698,8.6656,8.6698,5565.5296
2006-05-16 11:15:00,20.85,20.85,20.84,20.85,4488.3303411131055,8.6698,8.6698,8.6656,8.6698,4488.3303
2006-05-16 11:20:00,20.84,20.84,20.84,20.84,5565.529622980251,8.6656,8.6656,8.6656,8.6656,5565.5296
2006-05-16 11:25:00,20.84,20.84,20.84,20.84,7540.394973070017,8.6656,8.6656,8.6656,8.6656,7540.395
2006-05-16 11:30:00,20.84,20.84,20.82,20.84,4847.396768402154,8.6656,8.6656,8.6573,8.6656,4847.3968
2006-05-16 11:35:00,20.84,20.84,20.83,20.83,1256.7324955116694,8.6656,8.6656,8.6615,8.6615,1256.7325
2006-05-16 11:40:00,20.83,20.83,20.82,20.82,7899.461400359065,8.6615,8.6615,8.6573,8.6573,7899.4614
2006-05-16 11:45:00,20.82,20.84,20.82,20.82,22621.18491921005,8.6573,8.6656,8.6573,8.6573,22621.1849
2006-05-16 11:50:00,20.82,20.88,20.82,20.87,2872.531418312388,8.6573,8.6822,8.6573,8.6781,2872.5314
2006-05-16 11:55:00,20.87,20.89,20.85,20.87,26929.98204667864,8.6781,8.6864,8.6698,8.6781,26929.982
2006-05-16 12:00:00,20.87,20.87,20.86,20.87,8617.594254937163,8.6781,8.6781,8.6739,8.6781,8617.5943
2006-05-16 12:05:00,20.86,20.9,20.86,20.88,26929.98204667864,8.6739,8.6906,8.6739,8.6822,26929.982
2006-05-16 12:10:00,20.88,20.9,20.88,20.9,1795.3321364452422,8.6822,8.6906,8.6822,8.6906,1795.3321
2006-05-16 12:15:00,20.89,20.92,20.88,20.88,42010.77199281866,8.6864,8.6989,8.6822,8.6822,42010.772
2006-05-16 12:20:00,20.88,20.88,20.85,20.85,2872.531418312388,8.6822,8.6822,8.6698,8.6698,2872.5314
2006-05-16 12:25:00,20.84,20.84,20.83,20.84,5385.996409335727,8.6656,8.6656,8.6615,8.6656,5385.9964
2006-05-16 12:30:00,20.84,20.85,20.83,20.84,16876.122082585276,8.6656,8.6698,8.6615,8.6656,16876.1221
2006-05-16 12:35:00,20.84,20.85,20.84,20.85,4488.3303411131055,8.6656,8.6698,8.6656,8.6698,4488.3303
2006-05-16 12:40:00,20.85,20.85,20.85,20.85,2692.998204667864,8.6698,8.6698,8.6698,8.6698,2692.9982
2006-05-16 12:45:00,20.85,20.89,20.85,20.88,9156.193895870734,8.6698,8.6864,8.6698,8.6822,9156.1939
2006-05-16 12:50:00,20.88,20.89,20.88,20.89,7540.394973070017,8.6822,8.6864,8.6822,8.6864,7540.395
2006-05-16 12:55:00,20.89,20.91,20.88,20.9,9694.793536804307,8.6864,8.6947,8.6822,8.6906,9694.7935
2006-05-16 13:00:00,20.91,20.92,20.89,20.91,15080.789946140034,8.6947,8.6989,8.6864,8.6947,15080.7899
2006-05-16 13:05:00,20.92,20.93,20.89,20.89,52244.16517055655,8.6989,8.703,8.6864,8.6864,52244.1652
2006-05-16 13:10:00,20.92,20.92,20.89,20.9,13105.924596050269,8.6989,8.6989,8.6864,8.6906,13105.9246
2006-05-16 13:15:00,20.89,20.9,20.88,20.89,19030.520646319565,8.6864,8.6906,8.6822,8.6864,19030.5206
2006-05-16 13:20:00,20.89,20.9,20.89,20.89,2692.998204667864,8.6864,8.6906,8.6864,8.6864,2692.9982
2006-05-16 13:25:00,20.89,20.93,20.89,20.93,95870.73608617592,8.6864,8.703,8.6864,8.703,95870.7361
2006-05-16 13:30:00,20.93,20.94,20.9,20.92,12387.79174147217,8.703,8.7072,8.6906,8.6989,12387.7917
2006-05-16 13:35:00,20.92,20.94,20.92,20.92,28007.181328545776,8.6989,8.7072,8.6989,8.6989,28007.1813
2006-05-16 13:40:00,20.92,20.92,20.89,20.9,28366.247755834826,8.6989,8.6989,8.6864,8.6906,28366.2478
2006-05-16 13:45:00,20.89,20.9,20.89,20.89,19928.186714542186,8.6864,8.6906,8.6864,8.6864,19928.1867
2006-05-16 13:50:00,20.88,20.92,20.88,20.9,21005.38599640933,8.6822,8.6989,8.6822,8.6906,21005.386
2006-05-16 13:55:00,20.9,20.92,20.89,20.92,12208.258527827646,8.6906,8.6989,8.6864,8.6989,12208.2585
2006-05-16 14:00:00,20.9,20.92,20.9,20.92,33752.24416517055,8.6906,8.6989,8.6906,8.6989,33752.2442
2006-05-16 14:05:00,20.92,20.94,20.92,20.93,25134.64991023339,8.6989,8.7072,8.6989,8.703,25134.6499
2006-05-16 14:10:00,20.94,20.95,20.94,20.95,23698.384201077195,8.7072,8.7113,8.7072,8.7113,23698.3842
2006-05-16 14:15:00,20.95,20.95,20.95,20.95,29263.913824057447,8.7113,8.7113,8.7113,8.7113,29263.9138
2006-05-16 14:20:00,20.95,20.96,20.95,20.95,32136.445242369835,8.7113,8.7155,8.7113,8.7113,32136.4452
2006-05-16 14:25:00,20.95,20.95,20.94,20.94,32495.51166965888,8.7113,8.7113,8.7072,8.7072,32495.5117
2006-05-16 14:30:00,20.94,20.96,20.94,20.94,28545.78096947935,8.7072,8.7155,8.7072,8.7072,28545.781
2006-05-16 14:35:00,20.94,20.96,20.94,20.94,58348.294434470365,8.7072,8.7155,8.7072,8.7072,58348.2944
2006-05-16 14:40:00,20.95,20.95,20.94,20.95,5745.062836624775,8.7113,8.7113,8.7072,8.7113,5745.0628
2006-05-16 14:45:00,20.95,20.96,20.95,20.95,4488.3303411131055,8.7113,8.7155,8.7113,8.7113,4488.3303
2006-05-16 14:50:00,20.95,20.97,20.95,20.97,13824.057450628365,8.7113,8.7197,8.7113,8.7197,13824.0575
2006-05-16 14:55:00,20.97,20.97,20.97,20.97,22082.58527827648,8.7197,8.7197,8.7197,8.7197,22082.5853
2006-05-16 15:00:00,20.97,20.99,20.97,20.98,40035.9066427289,8.7197,8.728,8.7197,8.7238,40035.9066
2006-05-16 15:05:00,20.97,20.97,20.97,20.97,22980.2513464991,8.7197,8.7197,8.7197,8.7197,22980.2513
2006-05-16 15:10:00,20.96,20.97,20.94,20.94,53859.96409335727,8.7155,8.7197,8.7072,8.7072,53859.9641
2006-05-16 15:15:00,20.95,20.95,20.93,20.94,11669.658886894074,8.7113,8.7113,8.703,8.7072,11669.6589
2006-05-16 15:20:00,20.93,20.95,20.93,20.94,12208.258527827646,8.703,8.7113,8.703,8.7072,12208.2585
2006-05-16 15:25:00,20.94,20.95,20.94,20.94,15439.856373429082,8.7072,8.7113,8.7072,8.7072,15439.8564
2006-05-16 15:30:00,20.94,20.95,20.94,20.94,70915.61938958707,8.7072,8.7113,8.7072,8.7072,70915.6194
2006-05-16 15:35:00,20.94,20.98,20.94,20.98,69479.35368043087,8.7072,8.7238,8.7072,8.7238,69479.3537
2006-05-16 15:40:00,20.98,21.01,20.98,21.01,58527.82764811489,8.7238,8.7363,8.7238,8.7363,58527.8276
2006-05-16 15:45:00,21.02,21.02,20.98,20.99,76122.08258527826,8.7405,8.7405,8.7238,8.728,76122.0826
2006-05-16 15:50:00,20.99,20.99,20.9,20.93,139856.37342908437,8.728,8.728,8.6906,8.703,139856.3734
2006-05-16 15:55:00,20.92,20.96,20.9,20.96,78635.5475763016,8.6989,8.7155,8.6906,8.7155,78635.5476
2006-05-17 09:30:00,20.92,20.94,20.91,20.94,12926.391382405744,8.6989,8.7072,8.6947,8.7072,12926.3914
2006-05-17 09:35:00,20.97,20.98,20.93,20.93,11131.0592459605,8.7197,8.7238,8.703,8.703,11131.0592
2006-05-17 09:40:00,20.9,20.94,20.89,20.94,15978.456014362657,8.6906,8.7072,8.6864,8.7072,15978.456
2006-05-17 09:45:00,20.94,20.95,20.94,20.94,6104.129263913823,8.7072,8.7113,8.7072,8.7072,6104.1293
2006-05-17 09:50:00,20.94,20.98,20.94,20.96,7001.795332136444,8.7072,8.7238,8.7072,8.7155,7001.7953
2006-05-17 09:55:00,20.95,20.97,20.94,20.97,23698.384201077195,8.7113,8.7197,8.7072,8.7197,23698.3842
2006-05-17 10:00:00,20.97,20.97,20.89,20.92,16337.522441651705,8.7197,8.7197,8.6864,8.6989,16337.5224
2006-05-17 10:05:00,20.9,20.94,20.9,20.94,37342.90843806104,8.6906,8.7072,8.6906,8.7072,37342.9084
2006-05-17 10:10:00,20.93,20.93,20.83,20.83,12028.725314183122,8.703,8.703,8.6615,8.6615,12028.7253
2006-05-17 10:15:00,20.85,20.85,20.78,20.79,78096.94793536804,8.6698,8.6698,8.6407,8.6448,78096.9479
2006-05-17 10:20:00,20.79,20.8,20.78,20.78,12567.324955116695,8.6448,8.649,8.6407,8.6407,12567.325
2006-05-17 10:25:00,20.79,20.82,20.79,20.79,2154.3985637342907,8.6448,8.6573,8.6448,8.6448,2154.3986
2006-05-17 10:30:00,20.8,20.8,20.79,20.8,5565.529622980251,8.649,8.649,8.6448,8.649,5565.5296
2006-05-17 10:35:00,20.8,20.83,20.8,20.83,31238.779174147214,8.649,8.6615,8.649,8.6615,31238.7792
2006-05-17 10:40:00,20.83,20.89,20.83,20.86,22621.18491921005,8.6615,8.6864,8.6615,8.6739,22621.1849
2006-05-17 10:45:00,20.86,20.88,20.85,20.87,11849.192100538598,8.6739,8.6822,8.6698,8.6781,11849.1921
2006-05-17 10:50:00,20.86,20.87,20.86,20.86,30520.64631956912,8.6739,8.6781,8.6739,8.6739,30520.6463
2006-05-17 10:55:00,20.85,20.87,20.84,20.84,13464.991023339317,8.6698,8.6781,8.6656,8.6656,13464.991
2006-05-17 11:00:00,20.84,20.84,20.82,20.82,31418.31238779173,8.6656,8.6656,8.6573,8.6573,31418.3124
2006-05-17 11:05:00,20.82,20.83,20.79,20.79,30161.579892280068,8.6573,8.6615,8.6448,8.6448,30161.5799
2006-05-17 11:10:00,20.8,20.82,20.79,20.79,45601.43626570915,8.649,8.6573,8.6448,8.6448,45601.4363
2006-05-17 11:15:00,20.79,20.79,20.79,20.79,14183.123877917413,8.6448,8.6448,8.6448,8.6448,14183.1239
2006-05-17 11:20:00,20.79,20.8,20.78,20.78,35906.642728904844,8.6448,8.649,8.6407,8.6407,35906.6427
2006-05-17 11:25:00,20.79,20.81,20.78,20.81,33213.64452423698,8.6448,8.6531,8.6407,8.6531,33213.6445
2006-05-17 11:30:00,20.8,20.83,20.79,20.83,17594.254937163372,8.649,8.6615,8.6448,8.6615,17594.2549
2006-05-17 11:35:00,20.82,20.82,20.74,20.74,76660.68222621184,8.6573,8.6573,8.624,8.624,76660.6822
2006-05-17 11:40:00,20.74,20.78,20.72,20.75,11849.192100538598,8.624,8.6407,8.6157,8.6282,11849.1921
2006-05-17 11:45:00,20.76,20.76,20.75,20.75,3590.6642728904844,8.6323,8.6323,8.6282,8.6282,3590.6643
2006-05-17 11:50:00,20.75,20.77,20.75,20.77,6822.26211849192,8.6282,8.6365,8.6282,8.6365,6822.2621
2006-05-17 11:55:00,20.77,20.79,20.75,20.77,13285.457809694792,8.6365,8.6448,8.6282,8.6365,13285.4578
2006-05-17 12:00:00,20.78,20.79,20.78,20.78,41472.17235188509,8.6407,8.6448,8.6407,8.6407,41472.1724
2006-05-17 12:05:00,20.78,20.79,20.78,20.78,3770.197486535009,8.6407,8.6448,8.6407,8.6407,3770.1975
2006-05-17 12:10:00,20.79,20.83,20.79,20.83,12567.324955116695,8.6448,8.6615,8.6448,8.6615,12567.325
2006-05-17 12:15:00,20.83,20.86,20.8,20.8,4488.3303411131055,8.6615,8.6739,8.649,8.649,4488.3303
2006-05-17 12:20:00,20.8,20.8,20.78,20.78,2872.531418312388,8.649,8.649,8.6407,8.6407,2872.5314
2006-05-17 12:25:00,20.78,20.79,20.78,20.78,11490.12567324955,8.6407,8.6448,8.6407,8.6407,11490.1257
2006-05-17 12:30:00,20.79,20.8,20.78,20.79,9335.72710951526,8.6448,8.649,8.6407,8.6448,9335.7271
2006-05-17 12:35:00,20.79,20.81,20.79,20.79,8078.994614003589,8.6448,8.6531,8.6448,8.6448,8078.9946
2006-05-17 12:40:00,20.79,20.79,20.79,20.79,1795.3321364452422,8.6448,8.6448,8.6448,8.6448,1795.3321
2006-05-17 12:45:00,20.79,20.8,20.78,20.79,35368.043087971266,8.6448,8.649,8.6407,8.6448,35368.0431
2006-05-17 12:50:00,20.79,20.8,20.78,20.78,8976.660682226211,8.6448,8.649,8.6407,8.6407,8976.6607
2006-05-17 12:55:00,20.78,20.8,20.78,20.78,5745.062836624775,8.6407,8.649,8.6407,8.6407,5745.0628
2006-05-17 13:00:00,20.79,20.8,20.78,20.78,26391.38240574506,8.6448,8.649,8.6407,8.6407,26391.3824
2006-05-17 13:05:00,20.78,20.79,20.78,20.79,23159.784560143624,8.6407,8.6448,8.6407,8.6448,23159.7846
2006-05-17 13:10:00,20.78,20.79,20.78,20.78,9694.793536804307,8.6407,8.6448,8.6407,8.6407,9694.7935
2006-05-17 13:15:00,20.78,20.79,20.78,20.78,34829.443447037695,8.6407,8.6448,8.6407,8.6407,34829.4434
2006-05-17 13:20:00,20.78,20.78,20.78,20.78,10592.459605026928,8.6407,8.6407,8.6407,8.6407,10592.4596
2006-05-17 13:25:00,20.79,20.9,20.78,20.9,74506.28366247755,8.6448,8.6906,8.6407,8.6906,74506.2837
2006-05-17 13:30:00,20.9,20.92,20.9,20.9,15619.389587073609,8.6906,8.6989,8.6906,8.6906,15619.3896
2006-05-17 13:35:00,20.9,20.9,20.88,20.89,36983.84201077199,8.6906,8.6906,8.6822,8.6864,36983.842
2006-05-17 13:40:00,20.89,20.89,20.87,20.87,24955.116696588862,8.6864,8.6864,8.6781,8.6781,24955.1167
2006-05-17 13:45:00,20.88,20.88,20.85,20.85,5745.062836624775,8.6822,8.6822,8.6698,8.6698,5745.0628
2006-05-17 13:50:00,20.85,20.87,20.83,20.85,11849.192100538598,8.6698,8.6781,8.6615,8.6698,11849.1921
2006-05-17 13:55:00,20.85,20.85,20.85,20.85,17055.6552962298,8.6698,8.6698,8.6698,8.6698,17055.6553
2006-05-17 14:00:00,20.85,20.88,20.85,20.88,19030.520646319565,8.6698,8.6822,8.6698,8.6822,19030.5206
2006-05-17 14:05:00,20.89,20.9,20.89,20.89,7001.795332136444,8.6864,8.6906,8.6864,8.6864,7001.7953
2006-05-17 14:10:00,20.89,20.89,20.89,20.89,15260.323159784555,8.6864,8.6864,8.6864,8.6864,15260.3232
2006-05-17 14:15:00,20.9,20.92,20.89,20.92,14362.657091561938,8.6906,8.6989,8.6864,8.6989,14362.6571
2006-05-17 14:20:00,20.93,20.93,20.89,20.89,42549.37163375224,8.703,8.703,8.6864,8.6864,42549.3716
2006-05-17 14:25:00,20.89,20.9,20.89,20.89,17055.6552962298,8.6864,8.6906,8.6864,8.6864,17055.6553
2006-05-17 14:30:00,20.89,20.89,20.89,20.89,6283.662477558348,8.6864,8.6864,8.6864,8.6864,6283.6625
2006-05-17 14:35:00,20.89,20.89,20.88,20.88,7001.795332136444,8.6864,8.6864,8.6822,8.6822,7001.7953
2006-05-17 14:40:00,20.89,20.9,20.87,20.9,22082.58527827648,8.6864,8.6906,8.6781,8.6906,22082.5853
2006-05-17 14:45:00,20.9,20.94,20.9,20.94,41472.17235188509,8.6906,8.7072,8.6906,8.7072,41472.1724
2006-05-17 14:50:00,20.93,20.93,20.83,20.83,42190.30520646319,8.703,8.703,8.6615,8.6615,42190.3052
2006-05-17 14:55:00,20.83,20.87,20.83,20.83,16696.58886894075,8.6615,8.6781,8.6615,8.6615,16696.5889
2006-05-17 15:00:00,20.84,20.86,20.83,20.84,14362.657091561938,8.6656,8.6739,8.6615,8.6656,14362.6571
2006-05-17 15:05:00,20.84,20.86,20.84,20.85,11849.192100538598,8.6656,8.6739,8.6656,8.6698,11849.1921
2006-05-17 15:10:00,20.84,20.89,20.84,20.89,40215.43985637342,8.6656,8.6864,8.6656,8.6864,40215.4399
2006-05-17 15:15:00,20.88,20.92,20.88,20.91,32136.445242369835,8.6822,8.6989,8.6822,8.6947,32136.4452
2006-05-17 15:20:00,20.9,20.91,20.88,20.91,20107.71992818671,8.6906,8.6947,8.6822,8.6947,20107.7199
2006-05-17 15:25:00,20.89,20.89,20.87,20.87,19389.58707360861,8.6864,8.6864,8.6781,8.6781,19389.5871
2006-05-17 15:30:00,20.87,20.89,20.87,20.88,63913.82405745062,8.6781,8.6864,8.6781,8.6822,63913.8241
2006-05-17 15:35:00,20.88,20.9,20.88,20.88,17953.321364452422,8.6822,8.6906,8.6822,8.6822,17953.3214
2006-05-17 15:40:00,20.88,20.9,20.88,20.9,8258.527827648113,8.6822,8.6906,8.6822,8.6906,8258.5278
2006-05-17 15:45:00,20.9,20.93,20.9,20.92,76481.14901256732,8.6906,8.703,8.6906,8.6989,76481.149
2006-05-17 15:50:00,20.92,20.93,20.84,20.84,105745.06283662475,8.6989,8.703,8.6656,8.6656,105745.0628
2006-05-17 15:55:00,20.84,20.85,20.8,20.81,38599.64093357271,8.6656,8.6698,8.649,8.6531,38599.6409
2006-05-18 09:30:00,20.83,20.86,20.8,20.86,4129.2639138240565,8.6615,8.6739,8.649,8.6739,4129.2639
2006-05-18 09:35:00,20.79,20.82,20.79,20.82,9515.260323159782,8.6448,8.6573,8.6448,8.6573,9515.2603
2006-05-18 09:40:00,20.81,20.81,20.79,20.79,3949.730700179533,8.6531,8.6531,8.6448,8.6448,3949.7307
2006-05-18 09:45:00,20.79,20.82,20.79,20.82,10592.459605026928,8.6448,8.6573,8.6448,8.6573,10592.4596
2006-05-18 09:50:00,20.84,20.84,20.83,20.83,2333.931777378815,8.6656,8.6656,8.6615,8.6615,2333.9318
2006-05-18 09:55:00,20.84,20.85,20.82,20.83,16876.122082585276,8.6656,8.6698,8.6573,8.6615,16876.1221
2006-05-18 10:00:00,20.82,20.82,20.8,20.8,39497.30700179533,8.6573,8.6573,8.649,8.649,39497.307
2006-05-18 10:05:00,20.8,20.81,20.78,20.79,35906.642728904844,8.649,8.6531,8.6407,8.6448,35906.6427
2006-05-18 10:10:00,20.79,20.8,20.78,20.79,8976.660682226211,8.6448,8.649,8.6407,8.6448,8976.6607
2006-05-18 10:15:00,20.79,20.81,20.78,20.81,26211.849192100533,8.6448,8.6531,8.6407,8.6531,26211.8492
2006-05-18 10:20:00,20.83,20.83,20.8,20.8,15978.456014362657,8.6615,8.6615,8.649,8.649,15978.456
2006-05-18 10:25:00,20.8,20.8,20.79,20.79,25673.24955116696,8.649,8.649,8.6448,8.6448,25673.2496
2006-05-18 10:30:00,20.79,20.79,20.78,20.78,37701.97486535009,8.6448,8.6448,8.6407,8.6407,37701.9749
2006-05-18 10:35:00,20.78,20.78,20.77,20.77,40933.57271095152,8.6407,8.6407,8.6365,8.6365,40933.5727
2006-05-18 10:40:00,20.77,20.79,20.77,20.79,36983.84201077199,8.6365,8.6448,8.6365,8.6448,36983.842
2006-05-18 10:45:00,20.77,20.78,20.76,20.76,80969.47935368042,8.6365,8.6407,8.6323,8.6323,80969.4794
2006-05-18 10:50:00,20.75,20.76,20.75,20.75,13464.991023339317,8.6282,8.6323,8.6282,8.6282,13464.991
2006-05-18 10:55:00,20.75,20.75,20.67,20.67,25493.71633752244,8.6282,8.6282,8.5949,8.5949,25493.7163
2006-05-18 11:00:00,20.68,20.68,20.6,20.6,73070.01795332135,8.5991,8.5991,8.5658,8.5658,73070.018
2006-05-18 11:05:00,20.61,20.66,20.61,20.65,18132.854578096943,8.57,8.5908,8.57,8.5866,18132.8546
2006-05-18 11:10:00,20.66,20.66,20.61,20.63,47755.83482944344,8.5908,8.5908,8.57,8.5783,47755.8348
2006-05-18 11:15:00,20.64,20.67,20.64,20.67,29443.44703770197,8.5824,8.5949,8.5824,8.5949,29443.447
2006-05-18 11:20:00,20.67,20.75,20.67,20.75,66247.75583482944,8.5949,8.6282,8.5949,8.6282,66247.7558
2006-05-18 11:25:00,20.77,20.8,20.77,20.8,28007.181328545776,8.6365,8.649,8.6365,8.649,28007.1813
2006-05-18 11:30:00,20.8,20.81,20.79,20.8,58707.360861759415,8.649,8.6531,8.6448,8.649,58707.3609
2006-05-18 11:35:00,20.8,20.8,20.78,20.8,34470.37701974865,8.649,8.649,8.6407,8.649,34470.377
2006-05-18 11:40:00,20.78,20.8,20.72,20.76,106104.1292639138,8.6407,8.649,8.6157,8.6323,106104.1293
2006-05-18 11:45:00,20.76,20.79,20.75,20.75,42010.77199281866,8.6323,8.6448,8.6282,8.6282,42010.772
2006-05-18 11:50:00,20.75,20.79,20.75,20.79,13644.52423698384,8.6282,8.6448,8.6282,8.6448,13644.5242
2006-05-18 11:55:00,20.79,20.88,20.79,20.88,3770.197486535009,8.6448,8.6822,8.6448,8.6822,3770.1975
2006-05-18 12:00:00,20.88,20.93,20.87,20.92,8976.660682226211,8.6822,8.703,8.6781,8.6989,8976.6607
2006-05-18 12:05:00,20.89,20.94,20.89,20.93,28366.247755834826,8.6864,8.7072,8.6864,8.703,28366.2478
2006-05-18 12:10:00,20.94,20.99,20.94,20.99,6642.728904847396,8.7072,8.728,8.7072,8.728,6642.7289
2006-05-18 12:15:00,21.0,21.0,20.95,20.95,10233.39317773788,8.7321,8.7321,8.7113,8.7113,10233.3932
2006-05-18 12:20:00,20.95,20.95,20.86,20.86,29084.38061041292,8.7113,8.7113,8.6739,8.6739,29084.3806
2006-05-18 12:25:00,20.84,20.85,20.82,20.85,6104.129263913823,8.6656,8.6698,8.6573,8.6698,6104.1293
2006-05-18 12:30:00,20.85,20.87,20.85,20.86,3590.6642728904844,8.6698,8.6781,8.6698,8.6739,3590.6643
2006-05-18 12:35:00,20.87,20.87,20.83,20.84,24236.98384201077,8.6781,8.6781,8.6615,8.6656,24236.9838
2006-05-18 12:40:00,20.84,20.88,20.84,20.88,22262.118491921003,8.6656,8.6822,8.6656,8.6822,22262.1185
2006-05-18 12:45:00,20.9,20.9,20.84,20.84,4667.86355475763,8.6906,8.6906,8.6656,8.6656,4667.8636
2006-05-18 12:50:00,20.84,20.85,20.84,20.84,22082.58527827648,8.6656,8.6698,8.6656,8.6656,22082.5853
2006-05-18 12:55:00,20.84,20.85,20.84,20.84,15439.856373429082,8.6656,8.6698,8.6656,8.6656,15439.8564
2006-05-18 13:00:00,20.85,20.86,20.85,20.86,7001.795332136444,8.6698,8.6739,8.6698,8.6739,7001.7953
2006-05-18 13:05:00,20.86,20.87,20.86,20.87,20287.25314183124,8.6739,8.6781,8.6739,8.6781,20287.2531
2006-05-18 13:10:00,20.87,20.87,20.84,20.85,15080.789946140034,8.6781,8.6781,8.6656,8.6698,15080.7899
2006-05-18 13:15:00,20.84,20.84,20.83,20.83,20646.319569120285,8.6656,8.6656,8.6615,8.6615,20646.3196
2006-05-18 13:20:00,20.85,20.87,20.83,20.83,9335.72710951526,8.6698,8.6781,8.6615,8.6615,9335.7271
2006-05-18 13:25:00,20.83,20.86,20.83,20.85,32136.445242369835,8.6615,8.6739,8.6615,8.6698,32136.4452
2006-05-18 13:30:00,20.84,20.84,20.78,20.78,13644.52423698384,8.6656,8.6656,8.6407,8.6407,13644.5242
2006-05-18 13:35:00,20.78,20.79,20.75,20.75,9335.72710951526,8.6407,8.6448,8.6282,8.6282,9335.7271
2006-05-18 13:40:00,20.75,20.75,20.74,20.75,24955.116696588862,8.6282,8.6282,8.624,8.6282,24955.1167
2006-05-18 13:45:00,20.75,20.75,20.75,20.75,6463.195691202872,8.6282,8.6282,8.6282,8.6282,6463.1957
2006-05-18 13:50:00,20.75,20.76,20.75,20.76,16517.055655296226,8.6282,8.6323,8.6282,8.6323,16517.0557
2006-05-18 13:55:00,20.78,20.78,20.78,20.78,2333.931777378815,8.6407,8.6407,8.6407,8.6407,2333.9318
2006-05-18 14:00:00,20.78,20.78,20.77,20.78,47217.23518850987,8.6407,8.6407,8.6365,8.6407,47217.2352
2006-05-18 14:05:00,20.77,20.81,20.76,20.8,28904.8473967684,8.6365,8.6531,8.6323,8.649,28904.8474
2006-05-18 14:10:00,20.79,20.79,20.76,20.78,26391.38240574506,8.6448,8.6448,8.6323,8.6407,26391.3824
2006-05-18 14:15:00,20.78,20.78,20.78,20.78,92280.07181328544,8.6407,8.6407,8.6407,8.6407,92280.0718
2006-05-18 14:20:00,20.78,20.78,20.73,20.73,8617.594254937163,8.6407,8.6407,8.6199,8.6199,8617.5943
2006-05-18 14:25:00,20.73,20.73,20.73,20.73,53141.83123877917,8.6199,8.6199,8.6199,8.6199,53141.8312
2006-05-18 14:30:00,20.73,20.73,20.7,20.7,3231.597845601436,8.6199,8.6199,8.6074,8.6074,3231.5978
2006-05-18 14:35:00,20.7,20.71,20.7,20.7,9515.260323159782,8.6074,8.6116,8.6074,8.6074,9515.2603
2006-05-18 14:40:00,20.7,20.71,20.69,20.69,36983.84201077199,8.6074,8.6116,8.6032,8.6032,36983.842
2006-05-18 14:45:00,20.7,20.71,20.69,20.7,15080.789946140034,8.6074,8.6116,8.6032,8.6074,15080.7899
2006-05-18 14:50:00,20.69,20.7,20.69,20.7,8078.994614003589,8.6032,8.6074,8.6032,8.6074,8078.9946
2006-05-18 14:55:00,20.69,20.71,20.69,20.71,24057.450628366245,8.6032,8.6116,8.6032,8.6116,24057.4506
2006-05-18 15:00:00,20.71,20.75,20.71,20.75,19748.653500897664,8.6116,8.6282,8.6116,8.6282,19748.6535
2006-05-18 15:05:00,20.75,20.76,20.73,20.73,11490.12567324955,8.6282,8.6323,8.6199,8.6199,11490.1257
2006-05-18 15:10:00,20.74,20.78,20.73,20.75,40394.97307001795,8.624,8.6407,8.6199,8.6282,40394.9731
2006-05-18 15:15:00,20.75,20.75,20.74,20.74,23518.85098743267,8.6282,8.6282,8.624,8.624,23518.851
2006-05-18 15:20:00,20.74,20.76,20.73,20.76,37881.50807899461,8.624,8.6323,8.6199,8.6323,37881.5081
2006-05-18 15:25:00,20.76,20.76,20.73,20.74,47037.70197486534,8.6323,8.6323,8.6199,8.624,47037.702
2006-05-18 15:30:00,20.73,20.75,20.73,20.74,17055.6552962298,8.6199,8.6282,8.6199,8.624,17055.6553
2006-05-18 15:35:00,20.74,20.74,20.68,20.68,15798.92280071813,8.624,8.624,8.5991,8.5991,15798.9228
2006-05-18 15:40:00,20.68,20.68,20.66,20.66,5206.463195691202,8.5991,8.5991,8.5908,8.5908,5206.4632
2006-05-18 15:45:00,20.66,20.66,20.61,20.61,35368.043087971266,8.5908,8.5908,8.57,8.57,35368.0431
2006-05-18 15:50:00,20.61,20.65,20.61,20.65,48473.96768402154,8.57,8.5866,8.57,8.5866,48473.9677
2006-05-18 15:55:00,20.65,20.65,20.64,20.65,39138.24057450628,8.5866,8.5866,8.5824,8.5866,39138.2406
2006-05-19 09:30:00,20.76,20.76,20.71,20.72,54219.03052064631,8.6323,8.6323,8.6116,8.6157,54219.0305
2006-05-19 09:35:00,20.72,20.75,20.72,20.72,2333.931777378815,8.6157,8.6282,8.6157,8.6157,2333.9318
2006-05-19 09:40:00,20.72,20.78,20.72,20.78,13464.991023339317,8.6157,8.6407,8.6157,8.6407,13464.991
2006-05-19 09:45:00,20.8,20.8,20.77,20.8,7181.328545780969,8.649,8.649,8.6365,8.649,7181.3285
2006-05-19 09:50:00,20.8,20.84,20.8,20.84,12028.725314183122,8.649,8.6656,8.649,8.6656,12028.7253
2006-05-19 09:55:00,20.84,20.87,20.84,20.85,15619.389587073609,8.6656,8.6781,8.6656,8.6698,15619.3896
2006-05-19 10:00:00,20.84,20.84,20.76,20.76,23339.31777378815,8.6656,8.6656,8.6323,8.6323,23339.3178
2006-05-19 10:05:00,20.75,20.75,20.73,20.73,8976.660682226211,8.6282,8.6282,8.6199,8.6199,8976.6607
2006-05-19 10:10:00,20.73,20.74,20.72,20.73,10771.992818671451,8.6199,8.624,8.6157,8.6199,10771.9928
2006-05-19 10:15:00,20.71,20.71,20.71,20.71,1795.3321364452422,8.6116,8.6116,8.6116,8.6116,1795.3321
2006-05-19 10:20:00,20.69,20.69,20.65,20.65,17055.6552962298,8.6032,8.6032,8.5866,8.5866,17055.6553
2006-05-19 10:25:00,20.66,20.68,20.66,20.68,4488.3303411131055,8.5908,8.5991,8.5908,8.5991,4488.3303
2006-05-19 10:30:00,20.66,20.68,20.66,20.68,7001.795332136444,8.5908,8.5991,8.5908,8.5991,7001.7953
2006-05-19 10:35:00,20.67,20.67,20.65,20.65,4308.7971274685815,8.5949,8.5949,8.5866,8.5866,4308.7971
2006-05-19 10:40:00,20.65,20.65,20.61,20.61,11310.592459605024,8.5866,8.5866,8.57,8.57,11310.5925
2006-05-19 10:45:00,20.61,20.64,20.61,20.61,25493.71633752244,8.57,8.5824,8.57,8.57,25493.7163
2006-05-19 10:50:00,20.61,20.64,20.61,20.63,3770.197486535009,8.57,8.5824,8.57,8.5783,3770.1975
2006-05-19 10:55:00,20.63,20.63,20.6,20.6,81149.01256732494,8.5783,8.5783,8.5658,8.5658,81149.0126
2006-05-19 11:00:00,20.6,20.6,20.56,20.58,26211.849192100533,8.5658,8.5658,8.5492,8.5575,26211.8492
2006-05-19 11:05:00,20.58,20.58,20.55,20.55,5385.996409335727,8.5575,8.5575,8.545,8.545,5385.9964
2006-05-19 11:10:00,20.55,20.55,20.47,20.47,4488.3303411131055,8.545,8.545,8.5118,8.5118,4488.3303
2006-05-19 11:15:00,20.46,20.54,20.46,20.54,4488.3303411131055,8.5076,8.5409,8.5076,8.5409,4488.3303
2006-05-19 11:20:00,20.55,20.59,20.51,20.59,17414.721723518847,8.545,8.5617,8.5284,8.5617,17414.7217
2006-05-19 11:25:00,20.61,20.61,20.6,20.61,9515.260323159782,8.57,8.57,8.5658,8.57,9515.2603
2006-05-19 11:30:00,20.58,20.58,20.55,20.58,8976.660682226211,8.5575,8.5575,8.545,8.5575,8976.6607
2006-05-19 11:35:00,20.56,20.6,20.55,20.6,3949.730700179533,8.5492,8.5658,8.545,8.5658,3949.7307
2006-05-19 11:40:00,20.6,20.6,20.55,20.55,12567.324955116695,8.5658,8.5658,8.545,8.545,12567.325
2006-05-19 11:45:00,20.6,20.6,20.56,20.57,9335.72710951526,8.5658,8.5658,8.5492,8.5533,9335.7271
2006-05-19 11:50:00,20.57,20.57,20.55,20.55,51705.565529622974,8.5533,8.5533,8.545,8.545,51705.5655
2006-05-19 11:55:00,20.55,20.55,20.55,20.55,10412.926391382403,8.545,8.545,8.545,8.545,10412.9264
2006-05-19 12:00:00,20.55,20.55,20.5,20.5,15080.789946140034,8.545,8.545,8.5242,8.5242,15080.7899
2006-05-19 12:05:00,20.49,20.53,20.49,20.51,5206.463195691202,8.5201,8.5367,8.5201,8.5284,5206.4632
2006-05-19 12:10:00,20.51,20.55,20.5,20.55,25493.71633752244,8.5284,8.545,8.5242,8.545,25493.7163
2006-05-19 12:15:00,20.55,20.58,20.53,20.53,13824.057450628365,8.545,8.5575,8.5367,8.5367,13824.0575
2006-05-19 12:20:00,20.52,20.56,20.52,20.56,1974.8653500897665,8.5325,8.5492,8.5325,8.5492,1974.8654
2006-05-19 12:25:00,20.55,20.55,20.51,20.51,3590.6642728904844,8.545,8.545,8.5284,8.5284,3590.6643
2006-05-19 12:30:00,20.54,20.54,20.54,20.54,1077.1992818671454,8.5409,8.5409,8.5409,8.5409,1077.1993
2006-05-19 12:35:00,20.55,20.56,20.55,20.56,3411.13105924596,8.545,8.5492,8.545,8.5492,3411.1311
2006-05-19 12:40:00,20.56,20.59,20.56,20.59,12926.391382405744,8.5492,8.5617,8.5492,8.5617,12926.3914
2006-05-19 12:45:00,20.58,20.68,20.58,20.68,7899.461400359065,8.5575,8.5991,8.5575,8.5991,7899.4614
2006-05-19 12:50:00,20.68,20.7,20.66,20.67,7001.795332136444,8.5991,8.6074,8.5908,8.5949,7001.7953
2006-05-19 12:55:00,20.66,20.66,20.61,20.63,22082.58527827648,8.5908,8.5908,8.57,8.5783,22082.5853
2006-05-19 13:00:00,20.61,20.61,20.56,20.58,6822.26211849192,8.57,8.57,8.5492,8.5575,6822.2621
2006-05-19 13:05:00,20.57,20.6,20.57,20.6,1615.798922800718,8.5533,8.5658,8.5533,8.5658,1615.7989
2006-05-19 13:10:00,20.56,20.59,20.56,20.56,1615.798922800718,8.5492,8.5617,8.5492,8.5492,1615.7989
2006-05-19 13:15:00,20.58,20.58,20.55,20.56,2692.998204667864,8.5575,8.5575,8.545,8.5492,2692.9982
2006-05-19 13:20:00,20.58,20.59,20.58,20.59,2872.531418312388,8.5575,8.5617,8.5575,8.5617,2872.5314
2006-05-19 13:25:00,20.61,20.63,20.61,20.61,33752.24416517055,8.57,8.5783,8.57,8.57,33752.2442
2006-05-19 13:30:00,20.63,20.63,20.61,20.61,14003.590664272888,8.5783,8.5783,8.57,8.57,14003.5907
2006-05-19 13:35:00,20.62,20.63,20.62,20.63,3770.197486535009,8.5741,8.5783,8.5741,8.5783,3770.1975
2006-05-19 13:40:00,20.61,20.72,20.61,20.72,17414.721723518847,8.57,8.6157,8.57,8.6157,17414.7217
2006-05-19 13:45:00,20.72,20.76,20.71,20.76,2513.464991023339,8.6157,8.6323,8.6116,8.6323,2513.465
2006-05-19 13:50:00,20.74,20.74,20.64,20.68,12567.324955116695,8.624,8.624,8.5824,8.5991,12567.325
2006-05-19 13:55:00,20.68,20.68,20.68,20.68,1256.7324955116694,8.5991,8.5991,8.5991,8.5991,1256.7325
2006-05-19 14:00:00,20.68,20.68,20.67,20.68,31777.378815080785,8.5991,8.5991,8.5949,8.5991,31777.3788
2006-05-19 14:05:00,20.68,20.68,20.61,20.61,9694.793536804307,8.5991,8.5991,8.57,8.57,9694.7935
2006-05-19 14:10:00,20.61,20.62,20.61,20.62,13285.457809694792,8.57,8.5741,8.57,8.5741,13285.4578
2006-05-19 14:15:00,20.62,20.63,20.61,20.62,11669.658886894074,8.5741,8.5783,8.57,8.5741,11669.6589
2006-05-19 14:20:00,20.64,20.64,20.61,20.63,18850.987432675043,8.5824,8.5824,8.57,8.5783,18850.9874
2006-05-19 14:25:00,20.61,20.61,20.59,20.61,48294.43447037701,8.57,8.57,8.5617,8.57,48294.4345
2006-05-19 14:30:00,20.61,20.61,20.59,20.59,13105.924596050269,8.57,8.57,8.5617,8.5617,13105.9246
2006-05-19 14:35:00,20.59,20.63,20.59,20.63,6642.728904847396,8.5617,8.5783,8.5617,8.5783,6642.7289
2006-05-19 14:40:00,20.61,20.61,20.61,20.61,1077.1992818671454,8.57,8.57,8.57,8.57,1077.1993
2006-05-19 14:45:00,20.63,20.63,20.61,20.63,7001.795332136444,8.5783,8.5783,8.57,8.5783,7001.7953
2006-05-19 14:50:00,20.63,20.68,20.63,20.65,12926.391382405744,8.5783,8.5991,8.5783,8.5866,12926.3914
2006-05-19 14:55:00,20.65,20.65,20.63,20.64,23518.85098743267,8.5866,8.5866,8.5783,8.5824,23518.851
2006-05-19 15:00:00,20.63,20.64,20.61,20.61,12028.725314183122,8.5783,8.5824,8.57,8.57,12028.7253
2006-05-19 15:05:00,20.61,20.61,20.61,20.61,3052.0646319569114,8.57,8.57,8.57,8.57,3052.0646
2006-05-19 15:10:00,20.61,20.62,20.61,20.62,17953.321364452422,8.57,8.5741,8.57,8.5741,17953.3214
2006-05-19 15:15:00,20.62,20.64,20.61,20.64,16876.122082585276,8.5741,8.5824,8.57,8.5824,16876.1221
2006-05-19 15:20:00,20.65,20.68,20.64,20.67,20646.319569120285,8.5866,8.5991,8.5824,8.5949,20646.3196
2006-05-19 15:25:00,20.67,20.69,20.66,20.66,5026.929982046678,8.5949,8.6032,8.5908,8.5908,5026.93
2006-05-19 15:30:00,20.69,20.7,20.69,20.7,4129.2639138240565,8.6032,8.6074,8.6032,8.6074,4129.2639
2006-05-19 15:35:00,20.7,20.7,20.68,20.68,13464.991023339317,8.6074,8.6074,8.5991,8.5991,13464.991
2006-05-19 15:40:00,20.68,20.7,20.68,20.69,38599.64093357271,8.5991,8.6074,8.5991,8.6032,38599.6409
2006-05-19 15:45:00,20.69,20.71,20.68,20.68,6463.195691202872,8.6032,8.6116,8.5991,8.5991,6463.1957
2006-05-19 15:50:00,20.69,20.7,20.68,20.7,25314.183123877912,8.6032,8.6074,8.5991,8.6074,25314.1831
2006-05-19 15:55:00,20.71,20.71,20.68,20.69,27289.04847396768,8.6116,8.6116,8.5991,8.6032,27289.0485
2006-05-22 09:30:00,20.62,20.67,20.61,20.67,8258.527827648113,8.5741,8.5949,8.57,8.5949,8258.5278
2006-05-22 09:35:00,20.62,20.65,20.61,20.61,7719.928186714541,8.5741,8.5866,8.57,8.57,7719.9282
2006-05-22 09:40:00,20.61,20.65,20.61,20.65,2692.998204667864,8.57,8.5866,8.57,8.5866,2692.9982
2006-05-22 09:45:00,20.65,20.65,20.61,20.61,4667.86355475763,8.5866,8.5866,8.57,8.57,4667.8636
2006-05-22 09:50:00,20.61,20.65,20.61,20.65,33034.11131059245,8.57,8.5866,8.57,8.5866,33034.1113
2006-05-22 09:55:00,20.65,20.65,20.59,20.6,36445.242369838415,8.5866,8.5866,8.5617,8.5658,36445.2424
2006-05-22 10:00:00,20.59,20.59,20.55,20.59,5206.463195691202,8.5617,8.5617,8.545,8.5617,5206.4632
2006-05-22 10:05:00,20.61,20.61,20.58,20.58,27827.64811490125,8.57,8.57,8.5575,8.5575,27827.6481
2006-05-22 10:10:00,20.58,20.59,20.58,20.59,26570.915619389583,8.5575,8.5617,8.5575,8.5617,26570.9156
2006-05-22 10:15:00,20.59,20.59,20.58,20.59,48114.90125673249,8.5617,8.5617,8.5575,8.5617,48114.9013
2006-05-22 10:20:00,20.58,20.58,20.55,20.55,18312.38779174147,8.5575,8.5575,8.545,8.545,18312.3878
2006-05-22 10:25:00,20.55,20.56,20.52,20.52,33752.24416517055,8.545,8.5492,8.5325,8.5325,33752.2442
2006-05-22 10:30:00,20.54,20.55,20.54,20.55,7001.795332136444,8.5409,8.545,8.5409,8.545,7001.7953
2006-05-22 10:35:00,20.55,20.58,20.54,20.58,41472.17235188509,8.545,8.5575,8.5409,8.5575,41472.1724
2006-05-22 10:40:00,20.58,20.58,20.55,20.55,3231.597845601436,8.5575,8.5575,8.545,8.545,3231.5978
2006-05-22 10:45:00,20.55,20.55,20.55,20.55,0.0,8.545,8.545,8.545,8.545,0.0
2006-05-22 10:50:00,20.58,20.59,20.54,20.59,6283.662477558348,8.5575,8.5617,8.5409,8.5617,6283.6625
2006-05-22 10:55:00,20.6,20.62,20.6,20.62,2872.531418312388,8.5658,8.5741,8.5658,8.5741,2872.5314
2006-05-22 11:00:00,20.61,20.61,20.56,20.56,7360.861759425493,8.57,8.57,8.5492,8.5492,7360.8618
2006-05-22 11:05:00,20.6,20.6,20.55,20.55,17953.321364452422,8.5658,8.5658,8.545,8.545,17953.3214
2006-05-22 11:10:00,20.55,20.55,20.48,20.48,14183.123877917413,8.545,8.545,8.5159,8.5159,14183.1239
2006-05-22 11:15:00,20.47,20.48,20.39,20.39,8438.061041292638,8.5118,8.5159,8.4785,8.4785,8438.061
2006-05-22 11:20:00,20.39,20.41,20.38,20.39,7181.328545780969,8.4785,8.4868,8.4743,8.4785,7181.3285
2006-05-22 11:25:00,20.37,20.41,20.36,20.36,7540.394973070017,8.4702,8.4868,8.466,8.466,7540.395
2006-05-22 11:30:00,20.35,20.35,20.31,20.34,23877.91741472172,8.4619,8.4619,8.4452,8.4577,23877.9174
2006-05-22 11:35:00,20.34,20.38,20.34,20.35,24236.98384201077,8.4577,8.4743,8.4577,8.4619,24236.9838
2006-05-22 11:40:00,20.36,20.38,20.36,20.36,4667.86355475763,8.466,8.4743,8.466,8.466,4667.8636
2006-05-22 11:45:00,20.36,20.36,20.29,20.29,26570.915619389583,8.466,8.466,8.4369,8.4369,26570.9156
2006-05-22 11:50:00,20.3,20.3,20.21,20.23,14721.723518850986,8.4411,8.4411,8.4036,8.412,14721.7235
2006-05-22 11:55:00,20.19,20.26,20.19,20.25,13105.924596050269,8.3953,8.4244,8.3953,8.4203,13105.9246
2006-05-22 12:00:00,20.25,20.36,20.25,20.36,21543.985637342907,8.4203,8.466,8.4203,8.466,21543.9856
2006-05-22 12:05:00,20.36,20.41,20.33,20.41,31597.84560143626,8.466,8.4868,8.4535,8.4868,31597.8456
2006-05-22 12:10:00,20.41,20.45,20.41,20.41,37163.37522441651,8.4868,8.5034,8.4868,8.4868,37163.3752
2006-05-22 12:15:00,20.43,20.43,20.39,20.39,21723.518850987428,8.4951,8.4951,8.4785,8.4785,21723.5189
2006-05-22 12:20:00,20.39,20.41,20.39,20.41,40035.9066427289,8.4785,8.4868,8.4785,8.4868,40035.9066
2006-05-22 12:25:00,20.38,20.41,20.35,20.41,43087.97127468581,8.4743,8.4868,8.4619,8.4868,43087.9713
2006-05-22 12:30:00,20.38,20.41,20.36,20.38,20287.25314183124,8.4743,8.4868,8.466,8.4743,20287.2531
2006-05-22 12:35:00,20.39,20.39,20.34,20.35,3949.730700179533,8.4785,8.4785,8.4577,8.4619,3949.7307
2006-05-22 12:40:00,20.35,20.38,20.32,20.36,16517.055655296226,8.4619,8.4743,8.4494,8.466,16517.0557
2006-05-22 12:45:00,20.35,20.4,20.33,20.4,8258.527827648113,8.4619,8.4827,8.4535,8.4827,8258.5278
2006-05-22 12:50:00,20.39,20.39,20.37,20.38,12387.79174147217,8.4785,8.4785,8.4702,8.4743,12387.7917
2006-05-22 12:55:00,20.39,20.39,20.34,20.35,35368.043087971266,8.4785,8.4785,8.4577,8.4619,35368.0431
2006-05-22 13:00:00,20.33,20.36,20.33,20.35,29802.51346499101,8.4535,8.466,8.4535,8.4619,29802.5135
2006-05-22 13:05:00,20.33,20.36,20.33,20.34,51346.49910233392,8.4535,8.466,8.4535,8.4577,51346.4991
2006-05-22 13:10:00,20.34,20.34,20.3,20.3,8797.127468581686,8.4577,8.4577,8.4411,8.4411,8797.1275
2006-05-22 13:15:00,20.31,20.34,20.29,20.3,30161.579892280068,8.4452,8.4577,8.4369,8.4411,30161.5799
2006-05-22 13:20:00,20.3,20.34,20.3,20.3,23518.85098743267,8.4411,8.4577,8.4411,8.4411,23518.851
2006-05-22 13:25:00,20.3,20.36,20.3,20.34,27648.11490125673,8.4411,8.466,8.4411,8.4577,27648.1149
2006-05-22 13:30:00,20.34,20.38,20.3,20.3,18312.38779174147,8.4577,8.4743,8.4411,8.4411,18312.3878
2006-05-22 13:35:00,20.3,20.32,20.3,20.32,4308.7971274685815,8.4411,8.4494,8.4411,8.4494,4308.7971
2006-05-22 13:40:00,20.32,20.34,20.31,20.34,4129.2639138240565,8.4494,8.4577,8.4452,8.4577,4129.2639
2006-05-22 13:45:00,20.33,20.36,20.32,20.35,3590.6642728904844,8.4535,8.466,8.4494,8.4619,3590.6643
2006-05-22 13:50:00,20.35,20.36,20.35,20.36,2154.3985637342907,8.4619,8.466,8.4619,8.466,2154.3986
2006-05-22 13:55:00,20.36,20.36,20.35,20.36,11669.658886894074,8.466,8.466,8.4619,8.466,11669.6589
2006-05-22 14:00:00,20.36,20.36,20.34,20.34,5565.529622980251,8.466,8.466,8.4577,8.4577,5565.5296
2006-05-22 14:05:00,20.33,20.33,20.27,20.31,7540.394973070017,8.4535,8.4535,8.4286,8.4452,7540.395
2006-05-22 14:10:00,20.31,20.36,20.31,20.36,5206.463195691202,8.4452,8.466,8.4452,8.466,5206.4632
2006-05-22 14:15:00,20.36,20.41,20.35,20.4,15260.323159784555,8.466,8.4868,8.4619,8.4827,15260.3232
2006-05-22 14:20:00,20.4,20.41,20.36,20.36,9335.72710951526,8.4827,8.4868,8.466,8.466,9335.7271
2006-05-22 14:25:00,20.35,20.38,20.33,20.36,12746.85816876122,8.4619,8.4743,8.4535,8.466,12746.8582
2006-05-22 14:30:00,20.37,20.37,20.29,20.29,8078.994614003589,8.4702,8.4702,8.4369,8.4369,8078.9946
2006-05-22 14:35:00,20.3,20.32,20.3,20.32,12387.79174147217,8.4411,8.4494,8.4411,8.4494,12387.7917
2006-05-22 14:40:00,20.3,20.31,20.27,20.3,32136.445242369835,8.4411,8.4452,8.4286,8.4411,32136.4452
2006-05-22 14:45:00,20.3,20.31,20.29,20.31,6822.26211849192,8.4411,8.4452,8.4369,8.4452,6822.2621
2006-05-22 14:50:00,20.3,20.31,20.3,20.31,13824.057450628365,8.4411,8.4452,8.4411,8.4452,13824.0575
2006-05-22 14:55:00,20.31,20.31,20.27,20.31,10412.926391382403,8.4452,8.4452,8.4286,8.4452,10412.9264
2006-05-22 15:00:00,20.31,20.31,20.28,20.31,8258.527827648113,8.4452,8.4452,8.4328,8.4452,8258.5278
2006-05-22 15:05:00,20.31,20.31,20.29,20.3,16157.989228007178,8.4452,8.4452,8.4369,8.4411,16157.9892
2006-05-22 15:10:00,20.3,20.31,20.3,20.3,13105.924596050269,8.4411,8.4452,8.4411,8.4411,13105.9246
2006-05-22 15:15:00,20.3,20.3,20.27,20.27,29982.046678635543,8.4411,8.4411,8.4286,8.4286,29982.0467
2006-05-22 15:20:00,20.27,20.3,20.27,20.3,18491.921005386,8.4286,8.4411,8.4286,8.4411,18491.921
2006-05-22 15:25:00,20.31,20.36,20.31,20.35,29622.980251346493,8.4452,8.466,8.4452,8.4619,29622.9803
2006-05-22 15:30:00,20.36,20.4,20.35,20.39,34829.443447037695,8.466,8.4827,8.4619,8.4785,34829.4434
2006-05-22 15:35:00,20.36,20.38,20.32,20.35,13285.457809694792,8.466,8.4743,8.4494,8.4619,13285.4578
2006-05-22 15:40:00,20.36,20.37,20.34,20.36,23877.91741472172,8.466,8.4702,8.4577,8.466,23877.9174
2006-05-22 15:45:00,20.35,20.38,20.34,20.37,11849.192100538598,8.4619,8.4743,8.4577,8.4702,11849.1921
2006-05-22 15:50:00,20.38,20.38,20.27,20.27,13285.457809694792,8.4743,8.4743,8.4286,8.4286,13285.4578
2006-05-22 15:55:00,20.27,20.31,20.27,20.3,12746.85816876122,8.4286,8.4452,8.4286,8.4411,12746.8582
2006-05-23 09:30:00,20.39,20.39,20.39,20.39,10053.859964093355,8.4785,8.4785,8.4785,8.4785,10053.86
2006-05-23 09:35:00,20.37,20.38,20.32,20.32,5745.062836624775,8.4702,8.4743,8.4494,8.4494,5745.0628
2006-05-23 09:40:00,20.32,20.42,20.3,20.42,58886.89407540394,8.4494,8.491,8.4411,8.491,58886.8941
2006-05-23 09:45:00,20.4,20.44,20.4,20.41,1974.8653500897665,8.4827,8.4993,8.4827,8.4868,1974.8654
2006-05-23 09:50:00,20.43,20.43,20.39,20.39,10412.926391382403,8.4951,8.4951,8.4785,8.4785,10412.9264
2006-05-23 09:55:00,20.39,20.4,20.32,20.32,5385.996409335727,8.4785,8.4827,8.4494,8.4494,5385.9964
2006-05-23 10:00:00,20.36,20.36,20.25,20.26,11669.658886894074,8.466,8.466,8.4203,8.4244,11669.6589
2006-05-23 10:05:00,20.25,20.27,20.24,20.27,14362.657091561938,8.4203,8.4286,8.4161,8.4286,14362.6571
2006-05-23 10:10:00,20.27,20.29,20.25,20.27,34649.91023339317,8.4286,8.4369,8.4203,8.4286,34649.9102
2006-05-23 10:15:00,20.27,20.27,20.24,20.24,9335.72710951526,8.4286,8.4286,8.4161,8.4161,9335.7271
2006-05-23 10:20:00,20.26,20.28,20.26,20.28,19569.12028725314,8.4244,8.4328,8.4244,8.4328,19569.1203
2006-05-23 10:25:00,20.29,20.29,20.26,20.26,10412.926391382403,8.4369,8.4369,8.4244,8.4244,10412.9264
2006-05-23 10:30:00,20.27,20.29,20.26,20.27,18850.987432675043,8.4286,8.4369,8.4244,8.4286,18850.9874
2006-05-23 10:35:00,20.27,20.3,20.27,20.3,27648.11490125673,8.4286,8.4411,8.4286,8.4411,27648.1149
2006-05-23 10:40:00,20.3,20.3,20.29,20.3,15619.389587073609,8.4411,8.4411,8.4369,8.4411,15619.3896
2006-05-23 10:45:00,20.3,20.41,20.3,20.37,13644.52423698384,8.4411,8.4868,8.4411,8.4702,13644.5242
2006-05-23 10:50:00,20.38,20.41,20.38,20.41,5924.596050269299,8.4743,8.4868,8.4743,8.4868,5924.5961
2006-05-23 10:55:00,20.41,20.41,20.29,20.36,12567.324955116695,8.4868,8.4868,8.4369,8.466,12567.325
2006-05-23 11:00:00,20.33,20.35,20.31,20.31,6463.195691202872,8.4535,8.4619,8.4452,8.4452,6463.1957
2006-05-23 11:05:00,20.34,20.34,20.29,20.29,9335.72710951526,8.4577,8.4577,8.4369,8.4369,9335.7271
2006-05-23 11:10:00,20.32,20.32,20.26,20.3,7899.461400359065,8.4494,8.4494,8.4244,8.4411,7899.4614
2006-05-23 11:15:00,20.3,20.32,20.28,20.31,7360.861759425493,8.4411,8.4494,8.4328,8.4452,7360.8618
2006-05-23 11:20:00,20.32,20.34,20.28,20.28,5745.062836624775,8.4494,8.4577,8.4328,8.4328,5745.0628
2006-05-23 11:25:00,20.3,20.3,20.27,20.3,8258.527827648113,8.4411,8.4411,8.4286,8.4411,8258.5278
2006-05-23 11:30:00,20.29,20.34,20.28,20.34,10771.992818671451,8.4369,8.4577,8.4328,8.4577,10771.9928
2006-05-23 11:35:00,20.32,20.36,20.32,20.35,9156.193895870734,8.4494,8.466,8.4494,8.4619,9156.1939
2006-05-23 11:40:00,20.34,20.38,20.34,20.38,7001.795332136444,8.4577,8.4743,8.4577,8.4743,7001.7953
2006-05-23 11:45:00,20.37,20.38,20.36,20.37,4667.86355475763,8.4702,8.4743,8.466,8.4702,4667.8636
2006-05-23 11:50:00,20.38,20.4,20.32,20.32,5026.929982046678,8.4743,8.4827,8.4494,8.4494,5026.93
2006-05-23 11:55:00,20.32,20.38,20.32,20.38,11669.658886894074,8.4494,8.4743,8.4494,8.4743,11669.6589
2006-05-23 12:00:00,20.36,20.36,20.3,20.32,5745.062836624775,8.466,8.466,8.4411,8.4494,5745.0628
2006-05-23 12:05:00,20.33,20.36,20.33,20.34,12387.79174147217,8.4535,8.466,8.4535,8.4577,12387.7917
2006-05-23 12:10:00,20.35,20.36,20.32,20.36,15439.856373429082,8.4619,8.466,8.4494,8.466,15439.8564
2006-05-23 12:15:00,20.36,20.42,20.35,20.39,20825.852782764807,8.466,8.491,8.4619,8.4785,20825.8528
2006-05-23 12:20:00,20.35,20.37,20.24,20.24,7899.461400359065,8.4619,8.4702,8.4161,8.4161,7899.4614
2006-05-23 12:25:00,20.24,20.24,20.2,20.21,29622.980251346493,8.4161,8.4161,8.3995,8.4036,29622.9803
2006-05-23 12:30:00,20.21,20.22,20.21,20.21,14183.123877917413,8.4036,8.4078,8.4036,8.4036,14183.1239
2006-05-23 12:35:00,20.21,20.31,20.16,20.17,12208.258527827646,8.4036,8.4452,8.3829,8.387,12208.2585
2006-05-23 12:40:00,20.17,20.19,20.16,20.19,27109.515260323155,8.387,8.3953,8.3829,8.3953,27109.5153
2006-05-23 12:45:00,20.17,20.17,20.14,20.14,17953.321364452422,8.387,8.387,8.3745,8.3745,17953.3214
2006-05-23 12:50:00,20.16,20.16,20.11,20.11,18671.45421903052,8.3829,8.3829,8.3621,8.3621,18671.4542
2006-05-23 12:55:00,20.11,20.15,20.11,20.14,31238.779174147214,8.3621,8.3787,8.3621,8.3745,31238.7792
2006-05-23 13:00:00,20.12,20.15,20.12,20.15,30700.17953321364,8.3662,8.3787,8.3662,8.3787,30700.1795
2006-05-23 13:05:00,20.15,20.21,20.14,20.21,20107.71992818671,8.3787,8.4036,8.3745,8.4036,20107.7199
2006-05-23 13:10:00,20.22,20.32,20.22,20.32,10771.992818671451,8.4078,8.4494,8.4078,8.4494,10771.9928
2006-05-23 13:15:00,20.32,20.32,20.26,20.26,11131.0592459605,8.4494,8.4494,8.4244,8.4244,11131.0592
2006-05-23 13:20:00,20.27,20.27,20.21,20.24,23339.31777378815,8.4286,8.4286,8.4036,8.4161,23339.3178
2006-05-23 13:25:00,20.26,20.29,20.26,20.27,20825.852782764807,8.4244,8.4369,8.4244,8.4286,20825.8528
2006-05-23 13:30:00,20.27,20.27,20.23,20.24,10053.859964093355,8.4286,8.4286,8.412,8.4161,10053.86
2006-05-23 13:35:00,20.24,20.24,20.2,20.2,24955.116696588862,8.4161,8.4161,8.3995,8.3995,24955.1167
2006-05-23 13:40:00,20.21,20.24,20.19,20.24,24955.116696588862,8.4036,8.4161,8.3953,8.4161,24955.1167
2006-05-23 13:45:00,20.24,20.26,20.24,20.25,41472.17235188509,8.4161,8.4244,8.4161,8.4203,41472.1724
2006-05-23 13:50:00,20.25,20.25,20.22,20.25,7360.861759425493,8.4203,8.4203,8.4078,8.4203,7360.8618
2006-05-23 13:55:00,20.24,20.36,20.23,20.36,21364.45242369838,8.4161,8.466,8.412,8.466,21364.4524
2006-05-23 14:00:00,20.36,20.4,20.36,20.4,29802.51346499101,8.466,8.4827,8.466,8.4827,29802.5135
2006-05-23 14:05:00,20.4,20.4,20.31,20.32,48114.90125673249,8.4827,8.4827,8.4452,8.4494,48114.9013
2006-05-23 14:10:00,20.32,20.38,20.32,20.38,57450.62836624775,8.4494,8.4743,8.4494,8.4743,57450.6284
2006-05-23 14:15:00,20.39,20.39,20.35,20.35,19569.12028725314,8.4785,8.4785,8.4619,8.4619,19569.1203
2006-05-23 14:20:00,20.35,20.38,20.34,20.38,215978.45601436263,8.4619,8.4743,8.4577,8.4743,215978.456
2006-05-23 14:25:00,20.39,20.39,20.34,20.34,41651.70556552961,8.4785,8.4785,8.4577,8.4577,41651.7056
2006-05-23 14:30:00,20.34,20.36,20.33,20.36,57091.5619389587,8.4577,8.466,8.4535,8.466,57091.5619
2006-05-23 14:35:00,20.36,20.36,20.31,20.31,33752.24416517055,8.466,8.466,8.4452,8.4452,33752.2442
2006-05-23 14:40:00,20.29,20.3,20.25,20.27,23698.384201077195,8.4369,8.4411,8.4203,8.4286,23698.3842
2006-05-23 14:45:00,20.26,20.32,20.26,20.29,19928.186714542186,8.4244,8.4494,8.4244,8.4369,19928.1867
2006-05-23 14:50:00,20.29,20.29,20.27,20.27,13644.52423698384,8.4369,8.4369,8.4286,8.4286,13644.5242
2006-05-23 14:55:00,20.29,20.35,20.29,20.35,20107.71992818671,8.4369,8.4619,8.4369,8.4619,20107.7199
2006-05-23 15:00:00,20.36,20.36,20.34,20.35,5026.929982046678,8.466,8.466,8.4577,8.4619,5026.93
2006-05-23 15:05:00,20.36,20.37,20.36,20.36,13824.057450628365,8.466,8.4702,8.466,8.466,13824.0575
2006-05-23 15:10:00,20.37,20.39,20.37,20.38,10053.859964093355,8.4702,8.4785,8.4702,8.4743,10053.86
2006-05-23 15:15:00,20.39,20.42,20.39,20.41,39676.84021543985,8.4785,8.491,8.4785,8.4868,39676.8402
2006-05-23 15:20:00,20.4,20.4,20.39,20.39,21723.518850987428,8.4827,8.4827,8.4785,8.4785,21723.5189
2006-05-23 15:25:00,20.39,20.4,20.39,20.39,32136.445242369835,8.4785,8.4827,8.4785,8.4785,32136.4452
2006-05-23 15:30:00,20.39,20.4,20.39,20.4,29443.44703770197,8.4785,8.4827,8.4785,8.4827,29443.447
2006-05-23 15:35:00,20.4,20.41,20.39,20.41,14003.590664272888,8.4827,8.4868,8.4785,8.4868,14003.5907
2006-05-23 15:40:00,20.4,20.41,20.39,20.41,30700.17953321364,8.4827,8.4868,8.4785,8.4868,30700.1795
2006-05-23 15:45:00,20.4,20.43,20.39,20.43,43447.037701974856,8.4827,8.4951,8.4785,8.4951,43447.0377
2006-05-23 15:50:00,20.43,20.43,20.39,20.39,25314.183123877912,8.4951,8.4951,8.4785,8.4785,25314.1831
2006-05-23 15:55:00,20.39,20.43,20.39,20.41,76122.08258527826,8.4785,8.4951,8.4785,8.4868,76122.0826
2006-05-24 09:30:00,20.38,20.38,20.29,20.29,11131.0592459605,8.4743,8.4743,8.4369,8.4369,11131.0592
2006-05-24 09:35:00,20.2,20.2,20.19,20.2,4847.396768402154,8.3995,8.3995,8.3953,8.3995,4847.3968
2006-05-24 09:40:00,20.17,20.27,20.17,20.25,3949.730700179533,8.387,8.4286,8.387,8.4203,3949.7307
2006-05-24 09:45:00,20.19,20.23,20.18,20.19,21184.919210053857,8.3953,8.412,8.3912,8.3953,21184.9192
2006-05-24 09:50:00,20.24,20.32,20.24,20.28,4129.2639138240565,8.4161,8.4494,8.4161,8.4328,4129.2639
2006-05-24 09:55:00,20.26,20.33,20.26,20.33,1436.2657091561937,8.4244,8.4535,8.4244,8.4535,1436.2657
2006-05-24 10:00:00,20.32,20.33,20.3,20.33,49012.56732495511,8.4494,8.4535,8.4411,8.4535,49012.5673
2006-05-24 10:05:00,20.35,20.39,20.35,20.39,4308.7971274685815,8.4619,8.4785,8.4619,8.4785,4308.7971
2006-05-24 10:10:00,20.37,20.4,20.37,20.4,7181.328545780969,8.4702,8.4827,8.4702,8.4827,7181.3285
2006-05-24 10:15:00,20.4,20.41,20.4,20.4,2692.998204667864,8.4827,8.4868,8.4827,8.4827,2692.9982
2006-05-24 10:20:00,20.43,20.44,20.38,20.39,7719.928186714541,8.4951,8.4993,8.4743,8.4785,7719.9282
2006-05-24 10:25:00,20.41,20.45,20.41,20.45,4667.86355475763,8.4868,8.5034,8.4868,8.5034,4667.8636
2006-05-24 10:30:00,20.48,20.48,20.43,20.45,7001.795332136444,8.5159,8.5159,8.4951,8.5034,7001.7953
2006-05-24 10:35:00,20.44,20.47,20.43,20.47,1436.2657091561937,8.4993,8.5118,8.4951,8.5118,1436.2657
2006-05-24 10:40:00,20.48,20.49,20.48,20.49,2692.998204667864,8.5159,8.5201,8.5159,8.5201,2692.9982
2006-05-24 10:45:00,20.46,20.48,20.44,20.44,7001.795332136444,8.5076,8.5159,8.4993,8.4993,7001.7953
2006-05-24 10:50:00,20.45,20.46,20.45,20.46,5385.996409335727,8.5034,8.5076,8.5034,8.5076,5385.9964
2006-05-24 10:55:00,20.48,20.5,20.46,20.46,4308.7971274685815,8.5159,8.5242,8.5076,8.5076,4308.7971
2006-05-24 11:00:00,20.44,20.44,20.44,20.44,1077.1992818671454,8.4993,8.4993,8.4993,8.4993,1077.1993
2006-05-24 11:05:00,20.42,20.44,20.41,20.41,3770.197486535009,8.491,8.4993,8.4868,8.4868,3770.1975
2006-05-24 11:10:00,20.39,20.39,20.36,20.39,2692.998204667864,8.4785,8.4785,8.466,8.4785,2692.9982
2006-05-24 11:15:00,20.39,20.44,20.34,20.38,11669.658886894074,8.4785,8.4993,8.4577,8.4743,11669.6589
2006-05-24 11:20:00,20.38,20.38,20.33,20.34,5385.996409335727,8.4743,8.4743,8.4535,8.4577,5385.9964
2006-05-24 11:25:00,20.34,20.35,20.33,20.33,9515.260323159782,8.4577,8.4619,8.4535,8.4535,9515.2603
2006-05-24 11:30:00,20.33,20.34,20.33,20.33,27289.04847396768,8.4535,8.4577,8.4535,8.4535,27289.0485
2006-05-24 11:35:00,20.33,20.34,20.33,20.34,6463.195691202872,8.4535,8.4577,8.4535,8.4577,6463.1957
2006-05-24 11:40:00,20.33,20.34,20.33,20.34,6463.195691202872,8.4535,8.4577,8.4535,8.4577,6463.1957
2006-05-24 11:45:00,20.34,20.41,20.34,20.39,8078.994614003589,8.4577,8.4868,8.4577,8.4785,8078.9946
2006-05-24 11:50:00,20.4,20.4,20.36,20.36,8258.527827648113,8.4827,8.4827,8.466,8.466,8258.5278
2006-05-24 11:55:00,20.36,20.41,20.36,20.41,9515.260323159782,8.466,8.4868,8.466,8.4868,9515.2603
2006-05-24 12:00:00,20.41,20.43,20.41,20.41,1615.798922800718,8.4868,8.4951,8.4868,8.4868,1615.7989
2006-05-24 12:05:00,20.41,20.41,20.38,20.39,5206.463195691202,8.4868,8.4868,8.4743,8.4785,5206.4632
2006-05-24 12:10:00,20.38,20.38,20.33,20.33,7719.928186714541,8.4743,8.4743,8.4535,8.4535,7719.9282
2006-05-24 12:15:00,20.33,20.39,20.28,20.28,12208.258527827646,8.4535,8.4785,8.4328,8.4328,12208.2585
2006-05-24 12:20:00,20.27,20.31,20.27,20.31,6463.195691202872,8.4286,8.4452,8.4286,8.4452,6463.1957
2006-05-24 12:25:00,20.33,20.36,20.27,20.28,19030.520646319565,8.4535,8.466,8.4286,8.4328,19030.5206
2006-05-24 12:30:00,20.28,20.3,20.27,20.29,7360.861759425493,8.4328,8.4411,8.4286,8.4369,7360.8618
2006-05-24 12:35:00,20.29,20.3,20.22,20.23,18312.38779174147,8.4369,8.4411,8.4078,8.412,18312.3878
2006-05-24 12:40:00,20.25,20.26,20.23,20.24,12746.85816876122,8.4203,8.4244,8.412,8.4161,12746.8582
2006-05-24 12:45:00,20.24,20.24,20.22,20.22,6642.728904847396,8.4161,8.4161,8.4078,8.4078,6642.7289
2006-05-24 12:50:00,20.22,20.23,20.22,20.22,897.6660682226211,8.4078,8.412,8.4078,8.4078,897.6661
2006-05-24 12:55:00,20.22,20.25,20.22,20.22,8976.660682226211,8.4078,8.4203,8.4078,8.4078,8976.6607
2006-05-24 13:00:00,20.22,20.22,20.16,20.19,9694.793536804307,8.4078,8.4078,8.3829,8.3953,9694.7935
2006-05-24 13:05:00,20.22,20.29,20.22,20.29,5745.062836624775,8.4078,8.4369,8.4078,8.4369,5745.0628
2006-05-24 13:10:00,20.26,20.27,20.24,20.24,1615.798922800718,8.4244,8.4286,8.4161,8.4161,1615.7989
2006-05-24 13:15:00,20.24,20.25,20.2,20.2,7899.461400359065,8.4161,8.4203,8.3995,8.3995,7899.4614
2006-05-24 13:20:00,20.21,20.23,20.21,20.22,5565.529622980251,8.4036,8.412,8.4036,8.4078,5565.5296
2006-05-24 13:25:00,20.22,20.24,20.19,20.2,4129.2639138240565,8.4078,8.4161,8.3953,8.3995,4129.2639
2006-05-24 13:30:00,20.19,20.22,20.11,20.11,20466.78635547576,8.3953,8.4078,8.3621,8.3621,20466.7864
2006-05-24 13:35:00,20.13,20.15,20.11,20.14,5206.463195691202,8.3704,8.3787,8.3621,8.3745,5206.4632
2006-05-24 13:40:00,20.15,20.15,20.13,20.15,3052.0646319569114,8.3787,8.3787,8.3704,8.3787,3052.0646
2006-05-24 13:45:00,20.17,20.22,20.17,20.21,5745.062836624775,8.387,8.4078,8.387,8.4036,5745.0628
2006-05-24 13:50:00,20.21,20.21,20.2,20.21,4129.2639138240565,8.4036,8.4036,8.3995,8.4036,4129.2639
2006-05-24 13:55:00,20.22,20.3,20.22,20.27,3770.197486535009,8.4078,8.4411,8.4078,8.4286,3770.1975
2006-05-24 14:00:00,20.3,20.3,20.27,20.29,6283.662477558348,8.4411,8.4411,8.4286,8.4369,6283.6625
2006-05-24 14:05:00,20.29,20.33,20.26,20.26,12746.85816876122,8.4369,8.4535,8.4244,8.4244,12746.8582
2006-05-24 14:10:00,20.29,20.3,20.27,20.3,8438.061041292638,8.4369,8.4411,8.4286,8.4411,8438.061
2006-05-24 14:15:00,20.32,20.41,20.32,20.41,14362.657091561938,8.4494,8.4868,8.4494,8.4868,14362.6571
2006-05-24 14:20:00,20.41,20.41,20.3,20.34,26211.849192100533,8.4868,8.4868,8.4411,8.4577,26211.8492
2006-05-24 14:25:00,20.35,20.35,20.31,20.31,5206.463195691202,8.4619,8.4619,8.4452,8.4452,5206.4632
2006-05-24 14:30:00,20.3,20.31,20.27,20.3,8976.660682226211,8.4411,8.4452,8.4286,8.4411,8976.6607
2006-05-24 14:35:00,20.32,20.4,20.32,20.4,3770.197486535009,8.4494,8.4827,8.4494,8.4827,3770.1975
2006-05-24 14:40:00,20.4,20.44,20.39,20.43,7181.328545780969,8.4827,8.4993,8.4785,8.4951,7181.3285
2006-05-24 14:45:00,20.43,20.45,20.42,20.43,14901.256732495507,8.4951,8.5034,8.491,8.4951,14901.2567
2006-05-24 14:50:00,20.43,20.44,20.38,20.39,14542.19030520646,8.4951,8.4993,8.4743,8.4785,14542.1903
2006-05-24 14:55:00,20.38,20.45,20.35,20.45,26391.38240574506,8.4743,8.5034,8.4619,8.5034,26391.3824
2006-05-24 15:00:00,20.48,20.48,20.44,20.44,51526.032315978446,8.5159,8.5159,8.4993,8.4993,51526.0323
2006-05-24 15:05:00,20.44,20.45,20.44,20.44,18850.987432675043,8.4993,8.5034,8.4993,8.4993,18850.9874
2006-05-24 15:10:00,20.44,20.47,20.44,20.46,28366.247755834826,8.4993,8.5118,8.4993,8.5076,28366.2478
2006-05-24 15:15:00,20.47,20.48,20.45,20.46,28725.314183123875,8.5118,8.5159,8.5034,8.5076,28725.3142
2006-05-24 15:20:00,20.46,20.48,20.46,20.48,20107.71992818671,8.5076,8.5159,8.5076,8.5159,20107.7199
2006-05-24 15:25:00,20.47,20.5,20.47,20.5,26570.915619389583,8.5118,8.5242,8.5118,8.5242,26570.9156
2006-05-24 15:30:00,20.5,20.52,20.5,20.5,13285.457809694792,8.5242,8.5325,8.5242,8.5242,13285.4578
2006-05-24 15:35:00,20.5,20.51,20.47,20.51,10951.526032315976,8.5242,8.5284,8.5118,8.5284,10951.526
2006-05-24 15:40:00,20.5,20.53,20.5,20.53,14183.123877917413,8.5242,8.5367,8.5242,8.5367,14183.1239
2006-05-24 15:45:00,20.53,20.58,20.53,20.54,21543.985637342907,8.5367,8.5575,8.5367,8.5409,21543.9856
2006-05-24 15:50:00,20.54,20.58,20.5,20.51,30700.17953321364,8.5409,8.5575,8.5242,8.5284,30700.1795
2006-05-24 15:55:00,20.51,20.51,20.46,20.46,36804.308797127465,8.5284,8.5284,8.5076,8.5076,36804.3088
2006-05-25 09:30:00,20.53,20.56,20.53,20.56,3052.0646319569114,8.5367,8.5492,8.5367,8.5492,3052.0646
2006-05-25 09:35:00,20.51,20.55,20.48,20.52,4129.2639138240565,8.5284,8.545,8.5159,8.5325,4129.2639
2006-05-25 09:40:00,20.52,20.52,20.51,20.51,1974.8653500897665,8.5325,8.5325,8.5284,8.5284,1974.8654
2006-05-25 09:45:00,20.53,20.58,20.53,20.58,3949.730700179533,8.5367,8.5575,8.5367,8.5575,3949.7307
2006-05-25 09:50:00,20.57,20.57,20.55,20.55,9694.793536804307,8.5533,8.5533,8.545,8.545,9694.7935
2006-05-25 09:55:00,20.55,20.59,20.55,20.59,11131.0592459605,8.545,8.5617,8.545,8.5617,11131.0592
2006-05-25 10:00:00,20.58,20.58,20.55,20.56,8258.527827648113,8.5575,8.5575,8.545,8.5492,8258.5278
2006-05-25 10:05:00,20.56,20.56,20.55,20.55,14721.723518850986,8.5492,8.5492,8.545,8.545,14721.7235
2006-05-25 10:10:00,20.55,20.58,20.55,20.57,14901.256732495507,8.545,8.5575,8.545,8.5533,14901.2567
2006-05-25 10:15:00,20.58,20.58,20.55,20.55,18671.45421903052,8.5575,8.5575,8.545,8.545,18671.4542
2006-05-25 10:20:00,20.55,20.58,20.55,20.56,21903.05206463196,8.545,8.5575,8.545,8.5492,21903.0521
2006-05-25 10:25:00,20.56,20.56,20.55,20.56,8438.061041292638,8.5492,8.5492,8.545,8.5492,8438.061
2006-05-25 10:30:00,20.55,20.59,20.55,20.57,9515.260323159782,8.545,8.5617,8.545,8.5533,9515.2603
2006-05-25 10:35:00,20.55,20.58,20.55,20.55,16517.055655296226,8.545,8.5575,8.545,8.545,16517.0557
2006-05-25 10:40:00,20.55,20.58,20.38,20.55,48833.03411131058,8.545,8.5575,8.4743,8.545,48833.0341
2006-05-25 10:45:00,20.54,20.56,20.54,20.55,6283.662477558348,8.5409,8.5492,8.5409,8.545,6283.6625
2006-05-25 10:50:00,20.55,20.57,20.55,20.56,1077.1992818671454,8.545,8.5533,8.545,8.5492,1077.1993
2006-05-25 10:55:00,20.57,20.57,20.55,20.57,2872.531418312388,8.5533,8.5533,8.545,8.5533,2872.5314
2006-05-25 11:00:00,20.55,20.59,20.55,20.59,119928.18671454216,8.545,8.5617,8.545,8.5617,119928.1867
2006-05-25 11:05:00,20.59,20.61,20.58,20.61,4308.7971274685815,8.5617,8.57,8.5575,8.57,4308.7971
2006-05-25 11:10:00,20.61,20.62,20.6,20.61,7899.461400359065,8.57,8.5741,8.5658,8.57,7899.4614
2006-05-25 11:15:00,20.6,20.61,20.6,20.61,8078.994614003589,8.5658,8.57,8.5658,8.57,8078.9946
2006-05-25 11:20:00,20.61,20.62,20.61,20.62,5745.062836624775,8.57,8.5741,8.57,8.5741,5745.0628
2006-05-25 11:25:00,20.61,20.63,20.61,20.61,13105.924596050269,8.57,8.5783,8.57,8.57,13105.9246
2006-05-25 11:30:00,20.62,20.64,20.61,20.61,20825.852782764807,8.5741,8.5824,8.57,8.57,20825.8528
2006-05-25 11:35:00,20.61,20.63,20.61,20.63,10053.859964093355,8.57,8.5783,8.57,8.5783,10053.86
2006-05-25 11:40:00,20.61,20.64,20.61,20.64,6463.195691202872,8.57,8.5824,8.57,8.5824,6463.1957
2006-05-25 11:45:00,20.61,20.66,20.61,20.62,12926.391382405744,8.57,8.5908,8.57,8.5741,12926.3914
2006-05-25 11:50:00,20.62,20.62,20.61,20.61,7540.394973070017,8.5741,8.5741,8.57,8.57,7540.395
2006-05-25 11:55:00,20.61,20.61,20.58,20.59,19210.05385996409,8.57,8.57,8.5575,8.5617,19210.0539
2006-05-25 12:00:00,20.59,20.59,20.55,20.55,4308.7971274685815,8.5617,8.5617,8.545,8.545,4308.7971
2006-05-25 12:05:00,20.55,20.59,20.55,20.58,12387.79174147217,8.545,8.5617,8.545,8.5575,12387.7917
2006-05-25 12:10:00,20.58,20.6,20.58,20.59,8976.660682226211,8.5575,8.5658,8.5575,8.5617,8976.6607
2006-05-25 12:15:00,20.58,20.61,20.58,20.61,2872.531418312388,8.5575,8.57,8.5575,8.57,2872.5314
2006-05-25 12:20:00,20.59,20.6,20.59,20.59,1077.1992818671454,8.5617,8.5658,8.5617,8.5617,1077.1993
2006-05-25 12:25:00,20.58,20.59,20.58,20.59,1436.2657091561937,8.5575,8.5617,8.5575,8.5617,1436.2657
2006-05-25 12:30:00,20.59,20.6,20.58,20.6,7001.795332136444,8.5617,8.5658,8.5575,8.5658,7001.7953
2006-05-25 12:35:00,20.6,20.6,20.58,20.6,7540.394973070017,8.5658,8.5658,8.5575,8.5658,7540.395
2006-05-25 12:40:00,20.59,20.59,20.59,20.59,1974.8653500897665,8.5617,8.5617,8.5617,8.5617,1974.8654
2006-05-25 12:45:00,20.59,20.62,20.59,20.62,3770.197486535009,8.5617,8.5741,8.5617,8.5741,3770.1975
2006-05-25 12:50:00,20.61,20.63,20.61,20.62,8797.127468581686,8.57,8.5783,8.57,8.5741,8797.1275
2006-05-25 12:55:00,20.62,20.62,20.61,20.61,1974.8653500897665,8.5741,8.5741,8.57,8.57,1974.8654
2006-05-25 13:00:00,20.61,20.62,20.6,20.61,64093.35727109514,8.57,8.5741,8.5658,8.57,64093.3573
2006-05-25 13:05:00,20.6,20.6,20.59,20.59,2872.531418312388,8.5658,8.5658,8.5617,8.5617,2872.5314
2006-05-25 13:10:00,20.6,20.6,20.59,20.59,4308.7971274685815,8.5658,8.5658,8.5617,8.5617,4308.7971
2006-05-25 13:15:00,20.59,20.59,20.59,20.59,13285.457809694792,8.5617,8.5617,8.5617,8.5617,13285.4578
2006-05-25 13:20:00,20.59,20.6,20.59,20.6,14183.123877917413,8.5617,8.5658,8.5617,8.5658,14183.1239
2006-05-25 13:25:00,20.6,20.6,20.59,20.59,5924.596050269299,8.5658,8.5658,8.5617,8.5617,5924.5961
2006-05-25 13:30:00,20.59,20.59,20.59,20.59,10771.992818671451,8.5617,8.5617,8.5617,8.5617,10771.9928
2006-05-25 13:35:00,20.59,20.6,20.59,20.6,6463.195691202872,8.5617,8.5658,8.5617,8.5658,6463.1957
2006-05-25 13:40:00,20.59,20.61,20.59,20.6,27827.64811490125,8.5617,8.57,8.5617,8.5658,27827.6481
2006-05-25 13:45:00,20.6,20.61,20.6,20.6,6642.728904847396,8.5658,8.57,8.5658,8.5658,6642.7289
2006-05-25 13:50:00,20.61,20.61,20.61,20.61,2333.931777378815,8.57,8.57,8.57,8.57,2333.9318
2006-05-25 13:55:00,20.61,20.61,20.59,20.59,22621.18491921005,8.57,8.57,8.5617,8.5617,22621.1849
2006-05-25 14:00:00,20.59,20.59,20.59,20.59,2154.3985637342907,8.5617,8.5617,8.5617,8.5617,2154.3986
2006-05-25 14:05:00,20.59,20.59,20.59,20.59,7360.861759425493,8.5617,8.5617,8.5617,8.5617,7360.8618
2006-05-25 14:10:00,20.59,20.61,20.59,20.59,4308.7971274685815,8.5617,8.57,8.5617,8.5617,4308.7971
2006-05-25 14:15:00,20.59,20.61,20.59,20.59,1615.798922800718,8.5617,8.57,8.5617,8.5617,1615.7989
2006-05-25 14:20:00,20.59,20.61,20.59,20.61,14362.657091561938,8.5617,8.57,8.5617,8.57,14362.6571
2006-05-25 14:25:00,20.61,20.62,20.6,20.61,2154.3985637342907,8.57,8.5741,8.5658,8.57,2154.3986
2006-05-25 14:30:00,20.61,20.61,20.61,20.61,9874.326750448832,8.57,8.57,8.57,8.57,9874.3268
2006-05-25 14:35:00,20.61,20.64,20.61,20.64,23159.784560143624,8.57,8.5824,8.57,8.5824,23159.7846
2006-05-25 14:40:00,20.64,20.64,20.58,20.58,82046.67863554756,8.5824,8.5824,8.5575,8.5575,82046.6786
2006-05-25 14:45:00,20.59,20.59,20.58,20.58,2333.931777378815,8.5617,8.5617,8.5575,8.5575,2333.9318
2006-05-25 14:50:00,20.59,20.59,20.55,20.55,31418.31238779173,8.5617,8.5617,8.545,8.545,31418.3124
2006-05-25 14:55:00,20.55,20.6,20.55,20.6,29622.980251346493,8.545,8.5658,8.545,8.5658,29622.9803
2006-05-25 15:00:00,20.58,20.6,20.58,20.58,3590.6642728904844,8.5575,8.5658,8.5575,8.5575,3590.6643
2006-05-25 15:05:00,20.59,20.6,20.58,20.58,14901.256732495507,8.5617,8.5658,8.5575,8.5575,14901.2567
2006-05-25 15:10:00,20.57,20.57,20.55,20.55,3770.197486535009,8.5533,8.5533,8.545,8.545,3770.1975
2006-05-25 15:15:00,20.55,20.58,20.55,20.58,21543.985637342907,8.545,8.5575,8.545,8.5575,21543.9856
2006-05-25 15:20:00,20.58,20.58,20.55,20.56,11669.658886894074,8.5575,8.5575,8.545,8.5492,11669.6589
2006-05-25 15:25:00,20.56,20.56,20.54,20.54,17055.6552962298,8.5492,8.5492,8.5409,8.5409,17055.6553
2006-05-25 15:30:00,20.56,20.58,20.55,20.57,56552.96229802513,8.5492,8.5575,8.545,8.5533,56552.9623
2006-05-25 15:35:00,20.56,20.56,20.53,20.56,11669.658886894074,8.5492,8.5492,8.5367,8.5492,11669.6589
2006-05-25 15:40:00,20.57,20.58,20.53,20.55,83482.94434470376,8.5533,8.5575,8.5367,8.545,83482.9443
2006-05-25 15:45:00,20.55,20.55,20.52,20.54,21005.38599640933,8.545,8.545,8.5325,8.5409,21005.386
2006-05-25 15:50:00,20.54,20.6,20.54,20.6,19389.58707360861,8.5409,8.5658,8.5409,8.5658,19389.5871
2006-05-25 15:55:00,20.6,20.63,20.59,20.62,17953.321364452422,8.5658,8.5783,8.5617,8.5741,17953.3214
2006-05-26 09:30:00,20.61,20.65,20.6,20.65,6642.728904847396,8.57,8.5866,8.5658,8.5866,6642.7289
2006-05-26 09:35:00,20.64,20.64,20.59,20.62,2513.464991023339,8.5824,8.5824,8.5617,8.5741,2513.465
2006-05-26 09:40:00,20.64,20.64,20.64,20.64,6642.728904847396,8.5824,8.5824,8.5824,8.5824,6642.7289
2006-05-26 09:45:00,20.65,20.73,20.65,20.72,1795.3321364452422,8.5866,8.6199,8.5866,8.6157,1795.3321
2006-05-26 09:50:00,20.72,20.73,20.7,20.7,7719.928186714541,8.6157,8.6199,8.6074,8.6074,7719.9282
2006-05-26 09:55:00,20.71,20.73,20.71,20.73,2513.464991023339,8.6116,8.6199,8.6116,8.6199,2513.465
2006-05-26 10:00:00,20.73,20.83,20.73,20.81,6642.728904847396,8.6199,8.6615,8.6199,8.6531,6642.7289
2006-05-26 10:05:00,20.8,20.82,20.78,20.82,14362.657091561938,8.649,8.6573,8.6407,8.6573,14362.6571
2006-05-26 10:10:00,20.8,20.8,20.75,20.76,3590.6642728904844,8.649,8.649,8.6282,8.6323,3590.6643
2006-05-26 10:15:00,20.76,20.78,20.75,20.78,4129.2639138240565,8.6323,8.6407,8.6282,8.6407,4129.2639
2006-05-26 10:20:00,20.78,20.78,20.75,20.75,3411.13105924596,8.6407,8.6407,8.6282,8.6282,3411.1311
2006-05-26 10:25:00,20.75,20.75,20.73,20.75,6642.728904847396,8.6282,8.6282,8.6199,8.6282,6642.7289
2006-05-26 10:30:00,20.75,20.85,20.75,20.85,3411.13105924596,8.6282,8.6698,8.6282,8.6698,3411.1311
2006-05-26 10:35:00,20.83,20.83,20.75,20.77,16157.989228007178,8.6615,8.6615,8.6282,8.6365,16157.9892
2006-05-26 10:40:00,20.77,20.79,20.75,20.79,12028.725314183122,8.6365,8.6448,8.6282,8.6448,12028.7253
2006-05-26 10:45:00,20.79,20.79,20.77,20.77,8797.127468581686,8.6448,8.6448,8.6365,8.6365,8797.1275
2006-05-26 10:50:00,20.76,20.76,20.75,20.76,22441.651705565528,8.6323,8.6323,8.6282,8.6323,22441.6517
2006-05-26 10:55:00,20.76,20.77,20.74,20.74,25673.24955116696,8.6323,8.6365,8.624,8.624,25673.2496
2006-05-26 11:00:00,20.76,20.76,20.72,20.72,25314.183123877912,8.6323,8.6323,8.6157,8.6157,25314.1831
2006-05-26 11:05:00,20.72,20.77,20.72,20.77,16517.055655296226,8.6157,8.6365,8.6157,8.6365,16517.0557
2006-05-26 11:10:00,20.77,20.77,20.75,20.77,3411.13105924596,8.6365,8.6365,8.6282,8.6365,3411.1311
2006-05-26 11:15:00,20.77,20.77,20.76,20.76,8617.594254937163,8.6365,8.6365,8.6323,8.6323,8617.5943
2006-05-26 11:20:00,20.76,20.8,20.76,20.79,64811.49012567324,8.6323,8.649,8.6323,8.6448,64811.4901
2006-05-26 11:25:00,20.82,20.84,20.82,20.82,2333.931777378815,8.6573,8.6656,8.6573,8.6573,2333.9318
2006-05-26 11:30:00,20.82,20.82,20.82,20.82,538.5996409335727,8.6573,8.6573,8.6573,8.6573,538.5996
2006-05-26 11:35:00,20.82,20.86,20.82,20.86,10412.926391382403,8.6573,8.6739,8.6573,8.6739,10412.9264
2006-05-26 11:40:00,20.86,20.87,20.82,20.83,23159.784560143624,8.6739,8.6781,8.6573,8.6615,23159.7846
2006-05-26 11:45:00,20.79,20.83,20.79,20.83,6463.195691202872,8.6448,8.6615,8.6448,8.6615,6463.1957
2006-05-26 11:50:00,20.83,20.83,20.8,20.82,9335.72710951526,8.6615,8.6615,8.649,8.6573,9335.7271
2006-05-26 11:55:00,20.82,20.84,20.82,20.84,7181.328545780969,8.6573,8.6656,8.6573,8.6656,7181.3285
2006-05-26 12:00:00,20.84,20.85,20.82,20.85,4847.396768402154,8.6656,8.6698,8.6573,8.6698,4847.3968
2006-05-26 12:05:00,20.84,20.84,20.82,20.84,9335.72710951526,8.6656,8.6656,8.6573,8.6656,9335.7271
2006-05-26 12:10:00,20.85,20.87,20.85,20.87,4129.2639138240565,8.6698,8.6781,8.6698,8.6781,4129.2639
2006-05-26 12:15:00,20.88,20.89,20.85,20.87,14542.19030520646,8.6822,8.6864,8.6698,8.6781,14542.1903
2006-05-26 12:20:00,20.88,20.89,20.87,20.88,6283.662477558348,8.6822,8.6864,8.6781,8.6822,6283.6625
2006-05-26 12:25:00,20.89,20.89,20.85,20.87,3411.13105924596,8.6864,8.6864,8.6698,8.6781,3411.1311
2006-05-26 12:30:00,20.88,20.88,20.85,20.86,7540.394973070017,8.6822,8.6822,8.6698,8.6739,7540.395
2006-05-26 12:35:00,20.85,20.87,20.84,20.85,5026.929982046678,8.6698,8.6781,8.6656,8.6698,5026.93
2006-05-26 12:40:00,20.88,20.9,20.88,20.88,11310.592459605024,8.6822,8.6906,8.6822,8.6822,11310.5925
2006-05-26 12:45:00,20.88,20.88,20.88,20.88,897.6660682226211,8.6822,8.6822,8.6822,8.6822,897.6661
2006-05-26 12:50:00,20.87,20.89,20.84,20.84,5745.062836624775,8.6781,8.6864,8.6656,8.6656,5745.0628
2006-05-26 12:55:00,20.85,20.87,20.82,20.87,8078.994614003589,8.6698,8.6781,8.6573,8.6781,8078.9946
2006-05-26 13:00:00,20.86,20.89,20.86,20.89,25134.64991023339,8.6739,8.6864,8.6739,8.6864,25134.6499
2006-05-26 13:05:00,20.88,20.89,20.86,20.89,19210.05385996409,8.6822,8.6864,8.6739,8.6864,19210.0539
2006-05-26 13:10:00,20.88,20.9,20.87,20.9,13644.52423698384,8.6822,8.6906,8.6781,8.6906,13644.5242
2006-05-26 13:15:00,20.89,20.9,20.87,20.87,57450.62836624775,8.6864,8.6906,8.6781,8.6781,57450.6284
2006-05-26 13:20:00,20.88,20.89,20.88,20.88,2154.3985637342907,8.6822,8.6864,8.6822,8.6822,2154.3986
2006-05-26 13:25:00,20.89,20.89,20.85,20.85,1795.3321364452422,8.6864,8.6864,8.6698,8.6698,1795.3321
2006-05-26 13:30:00,20.85,20.87,20.85,20.87,4129.2639138240565,8.6698,8.6781,8.6698,8.6781,4129.2639
2006-05-26 13:35:00,20.88,20.89,20.88,20.88,2513.464991023339,8.6822,8.6864,8.6822,8.6822,2513.465
2006-05-26 13:40:00,20.87,20.88,20.87,20.88,2154.3985637342907,8.6781,8.6822,8.6781,8.6822,2154.3986
2006-05-26 13:45:00,20.88,20.9,20.88,20.88,2154.3985637342907,8.6822,8.6906,8.6822,8.6822,2154.3986
2006-05-26 13:50:00,20.88,20.88,20.85,20.85,2333.931777378815,8.6822,8.6822,8.6698,8.6698,2333.9318
2006-05-26 13:55:00,20.85,20.85,20.83,20.83,2692.998204667864,8.6698,8.6698,8.6615,8.6615,2692.9982
2006-05-26 14:00:00,20.83,20.83,20.83,20.83,4847.396768402154,8.6615,8.6615,8.6615,8.6615,4847.3968
2006-05-26 14:05:00,20.83,20.85,20.83,20.83,6642.728904847396,8.6615,8.6698,8.6615,8.6615,6642.7289
2006-05-26 14:10:00,20.83,20.86,20.83,20.86,2692.998204667864,8.6615,8.6739,8.6615,8.6739,2692.9982
2006-05-26 14:15:00,20.85,20.87,20.84,20.84,1436.2657091561937,8.6698,8.6781,8.6656,8.6656,1436.2657
2006-05-26 14:20:00,20.85,20.85,20.84,20.84,2333.931777378815,8.6698,8.6698,8.6656,8.6656,2333.9318
2006-05-26 14:25:00,20.84,20.87,20.84,20.87,1974.8653500897665,8.6656,8.6781,8.6656,8.6781,1974.8654
2006-05-26 14:30:00,20.87,20.87,20.85,20.86,4308.7971274685815,8.6781,8.6781,8.6698,8.6739,4308.7971
2006-05-26 14:35:00,20.85,20.87,20.85,20.87,4129.2639138240565,8.6698,8.6781,8.6698,8.6781,4129.2639
2006-05-26 14:40:00,20.86,20.86,20.85,20.85,5026.929982046678,8.6739,8.6739,8.6698,8.6698,5026.93
2006-05-26 14:45:00,20.84,20.84,20.84,20.84,718.1328545780968,8.6656,8.6656,8.6656,8.6656,718.1329
2006-05-26 14:50:00,20.83,20.85,20.83,20.84,1615.798922800718,8.6615,8.6698,8.6615,8.6656,1615.7989
2006-05-26 14:55:00,20.85,20.85,20.84,20.85,14901.256732495507,8.6698,8.6698,8.6656,8.6698,14901.2567
2006-05-26 15:00:00,20.85,20.85,20.85,20.85,359.0664272890484,8.6698,8.6698,8.6698,8.6698,359.0664
2006-05-26 15:05:00,20.85,20.86,20.85,20.85,15439.856373429082,8.6698,8.6739,8.6698,8.6698,15439.8564
2006-05-26 15:10:00,20.85,20.85,20.85,20.85,2513.464991023339,8.6698,8.6698,8.6698,8.6698,2513.465
2006-05-26 15:15:00,20.85,20.89,20.85,20.88,31777.378815080785,8.6698,8.6864,8.6698,8.6822,31777.3788
2006-05-26 15:20:00,20.88,20.88,20.86,20.88,29263.913824057447,8.6822,8.6822,8.6739,8.6822,29263.9138
2006-05-26 15:25:00,20.86,20.87,20.83,20.83,12926.391382405744,8.6739,8.6781,8.6615,8.6615,12926.3914
2006-05-26 15:30:00,20.82,20.83,20.81,20.83,49192.10053859963,8.6573,8.6615,8.6531,8.6615,49192.1005
2006-05-26 15:35:00,20.83,20.83,20.82,20.82,5206.463195691202,8.6615,8.6615,8.6573,8.6573,5206.4632
2006-05-26 15:40:00,20.83,20.88,20.83,20.86,16337.522441651705,8.6615,8.6822,8.6615,8.6739,16337.5224
2006-05-26 15:45:00,20.89,20.89,20.84,20.84,26750.44883303411,8.6864,8.6864,8.6656,8.6656,26750.4488
2006-05-26 15:50:00,20.83,20.84,20.82,20.84,13644.52423698384,8.6615,8.6656,8.6573,8.6656,13644.5242
2006-05-26 15:55:00,20.88,20.88,20.86,20.87,36804.308797127465,8.6822,8.6822,8.6739,8.6781,36804.3088
2006-05-30 09:30:00,20.75,20.78,20.75,20.78,9694.793536804307,8.6282,8.6407,8.6282,8.6407,9694.7935
2006-05-30 09:35:00,20.75,20.75,20.75,20.75,9694.793536804307,8.6282,8.6282,8.6282,8.6282,9694.7935
2006-05-30 09:40:00,20.75,20.82,20.75,20.79,4488.3303411131055,8.6282,8.6573,8.6282,8.6448,4488.3303
2006-05-30 09:45:00,20.76,20.78,20.72,20.72,4667.86355475763,8.6323,8.6407,8.6157,8.6157,4667.8636
2006-05-30 09:50:00,20.72,20.73,20.72,20.72,7181.328545780969,8.6157,8.6199,8.6157,8.6157,7181.3285
2006-05-30 09:55:00,20.72,20.72,20.66,20.66,8258.527827648113,8.6157,8.6157,8.5908,8.5908,8258.5278
2006-05-30 10:00:00,20.66,20.75,20.66,20.74,14003.590664272888,8.5908,8.6282,8.5908,8.624,14003.5907
2006-05-30 10:05:00,20.74,20.77,20.7,20.75,29263.913824057447,8.624,8.6365,8.6074,8.6282,29263.9138
2006-05-30 10:10:00,20.74,20.75,20.7,20.73,14003.590664272888,8.624,8.6282,8.6074,8.6199,14003.5907
2006-05-30 10:15:00,20.74,20.75,20.73,20.74,10771.992818671451,8.624,8.6282,8.6199,8.624,10771.9928
2006-05-30 10:20:00,20.74,20.79,20.74,20.76,10412.926391382403,8.624,8.6448,8.624,8.6323,10412.9264
2006-05-30 10:25:00,20.76,20.8,20.75,20.8,7899.461400359065,8.6323,8.649,8.6282,8.649,7899.4614
2006-05-30 10:30:00,20.76,20.8,20.69,20.7,17414.721723518847,8.6323,8.649,8.6032,8.6074,17414.7217
2006-05-30 10:35:00,20.71,20.71,20.7,20.71,2692.998204667864,8.6116,8.6116,8.6074,8.6116,2692.9982
2006-05-30 10:40:00,20.7,20.71,20.68,20.7,6642.728904847396,8.6074,8.6116,8.5991,8.6074,6642.7289
2006-05-30 10:45:00,20.71,20.73,20.67,20.68,16517.055655296226,8.6116,8.6199,8.5949,8.5991,16517.0557
2006-05-30 10:50:00,20.68,20.69,20.68,20.69,897.6660682226211,8.5991,8.6032,8.5991,8.6032,897.6661
2006-05-30 10:55:00,20.66,20.66,20.61,20.61,11310.592459605024,8.5908,8.5908,8.57,8.57,11310.5925
2006-05-30 11:00:00,20.61,20.66,20.61,20.66,17235.188509874326,8.57,8.5908,8.57,8.5908,17235.1885
2006-05-30 11:05:00,20.64,20.68,20.64,20.68,18671.45421903052,8.5824,8.5991,8.5824,8.5991,18671.4542
2006-05-30 11:10:00,20.64,20.68,20.61,20.61,6463.195691202872,8.5824,8.5991,8.57,8.57,6463.1957
2006-05-30 11:15:00,20.62,20.62,20.61,20.61,16337.522441651705,8.5741,8.5741,8.57,8.57,16337.5224
2006-05-30 11:20:00,20.61,20.61,20.55,20.56,12028.725314183122,8.57,8.57,8.545,8.5492,12028.7253
2006-05-30 11:25:00,20.54,20.54,20.48,20.5,8438.061041292638,8.5409,8.5409,8.5159,8.5242,8438.061
2006-05-30 11:30:00,20.5,20.5,20.46,20.46,27468.581687612204,8.5242,8.5242,8.5076,8.5076,27468.5817
2006-05-30 11:35:00,20.46,20.47,20.44,20.47,14721.723518850986,8.5076,8.5118,8.4993,8.5118,14721.7235
2006-05-30 11:40:00,20.47,20.47,20.44,20.45,3411.13105924596,8.5118,8.5118,8.4993,8.5034,3411.1311
2006-05-30 11:45:00,20.45,20.46,20.45,20.45,5206.463195691202,8.5034,8.5076,8.5034,8.5034,5206.4632
2006-05-30 11:50:00,20.46,20.46,20.44,20.44,9335.72710951526,8.5076,8.5076,8.4993,8.4993,9335.7271
2006-05-30 11:55:00,20.44,20.48,20.44,20.47,12567.324955116695,8.4993,8.5159,8.4993,8.5118,12567.325
2006-05-30 12:00:00,20.47,20.47,20.43,20.44,4488.3303411131055,8.5118,8.5118,8.4951,8.4993,4488.3303
2006-05-30 12:05:00,20.43,20.45,20.42,20.42,15798.92280071813,8.4951,8.5034,8.491,8.491,15798.9228
2006-05-30 12:10:00,20.42,20.45,20.41,20.43,9156.193895870734,8.491,8.5034,8.4868,8.4951,9156.1939
2006-05-30 12:15:00,20.43,20.44,20.42,20.44,4129.2639138240565,8.4951,8.4993,8.491,8.4993,4129.2639
2006-05-30 12:20:00,20.44,20.44,20.43,20.43,1974.8653500897665,8.4993,8.4993,8.4951,8.4951,1974.8654
2006-05-30 12:25:00,20.44,20.44,20.43,20.43,5924.596050269299,8.4993,8.4993,8.4951,8.4951,5924.5961
2006-05-30 12:30:00,20.43,20.44,20.43,20.43,6822.26211849192,8.4951,8.4993,8.4951,8.4951,6822.2621
2006-05-30 12:35:00,20.43,20.44,20.42,20.44,8976.660682226211,8.4951,8.4993,8.491,8.4993,8976.6607
2006-05-30 12:40:00,20.45,20.45,20.44,20.44,2513.464991023339,8.5034,8.5034,8.4993,8.4993,2513.465
2006-05-30 12:45:00,20.44,20.45,20.43,20.43,6642.728904847396,8.4993,8.5034,8.4951,8.4951,6642.7289
2006-05-30 12:50:00,20.45,20.45,20.43,20.43,3770.197486535009,8.5034,8.5034,8.4951,8.4951,3770.1975
2006-05-30 12:55:00,20.44,20.44,20.43,20.43,5924.596050269299,8.4993,8.4993,8.4951,8.4951,5924.5961
2006-05-30 13:00:00,20.43,20.44,20.42,20.42,5026.929982046678,8.4951,8.4993,8.491,8.491,5026.93
2006-05-30 13:05:00,20.43,20.46,20.43,20.46,9515.260323159782,8.4951,8.5076,8.4951,8.5076,9515.2603
2006-05-30 13:10:00,20.47,20.47,20.43,20.43,4667.86355475763,8.5118,8.5118,8.4951,8.4951,4667.8636
2006-05-30 13:15:00,20.43,20.43,20.42,20.42,10053.859964093355,8.4951,8.4951,8.491,8.491,10053.86
2006-05-30 13:20:00,20.42,20.42,20.39,20.39,3231.597845601436,8.491,8.491,8.4785,8.4785,3231.5978
2006-05-30 13:25:00,20.39,20.41,20.38,20.38,3231.597845601436,8.4785,8.4868,8.4743,8.4743,3231.5978
2006-05-30 13:30:00,20.39,20.4,20.39,20.4,8438.061041292638,8.4785,8.4827,8.4785,8.4827,8438.061
2006-05-30 13:35:00,20.39,20.4,20.38,20.38,8258.527827648113,8.4785,8.4827,8.4743,8.4743,8258.5278
2006-05-30 13:40:00,20.39,20.39,20.36,20.36,13464.991023339317,8.4785,8.4785,8.466,8.466,13464.991
2006-05-30 13:45:00,20.36,20.36,20.31,20.31,27289.04847396768,8.466,8.466,8.4452,8.4452,27289.0485
2006-05-30 13:50:00,20.3,20.33,20.29,20.33,14721.723518850986,8.4411,8.4535,8.4369,8.4535,14721.7235
2006-05-30 13:55:00,20.33,20.34,20.31,20.32,16696.58886894075,8.4535,8.4577,8.4452,8.4494,16696.5889
2006-05-30 14:00:00,20.32,20.35,20.32,20.35,3052.0646319569114,8.4494,8.4619,8.4494,8.4619,3052.0646
2006-05-30 14:05:00,20.36,20.41,20.36,20.37,18491.921005386,8.466,8.4868,8.466,8.4702,18491.921
2006-05-30 14:10:00,20.4,20.44,20.39,20.39,31597.84560143626,8.4827,8.4993,8.4785,8.4785,31597.8456
2006-05-30 14:15:00,20.39,20.43,20.38,20.43,4129.2639138240565,8.4785,8.4951,8.4743,8.4951,4129.2639
2006-05-30 14:20:00,20.41,20.44,20.39,20.39,25673.24955116696,8.4868,8.4993,8.4785,8.4785,25673.2496
2006-05-30 14:25:00,20.42,20.42,20.38,20.38,28725.314183123875,8.491,8.491,8.4743,8.4743,28725.3142
2006-05-30 14:30:00,20.38,20.42,20.38,20.38,18132.854578096943,8.4743,8.491,8.4743,8.4743,18132.8546
2006-05-30 14:35:00,20.36,20.4,20.32,20.32,16337.522441651705,8.466,8.4827,8.4494,8.4494,16337.5224
2006-05-30 14:40:00,20.33,20.38,20.32,20.37,26391.38240574506,8.4535,8.4743,8.4494,8.4702,26391.3824
2006-05-30 14:45:00,20.37,20.38,20.31,20.32,10771.992818671451,8.4702,8.4743,8.4452,8.4494,10771.9928
2006-05-30 14:50:00,20.32,20.33,20.29,20.3,15798.92280071813,8.4494,8.4535,8.4369,8.4411,15798.9228
2006-05-30 14:55:00,20.29,20.3,20.25,20.27,8078.994614003589,8.4369,8.4411,8.4203,8.4286,8078.9946
2006-05-30 15:00:00,20.26,20.27,20.23,20.23,10053.859964093355,8.4244,8.4286,8.412,8.412,10053.86
2006-05-30 15:05:00,20.24,20.28,20.23,20.26,8797.127468581686,8.4161,8.4328,8.412,8.4244,8797.1275
2006-05-30 15:10:00,20.25,20.25,20.16,20.18,16337.522441651705,8.4203,8.4203,8.3829,8.3912,16337.5224
2006-05-30 15:15:00,20.17,20.17,20.15,20.15,39676.84021543985,8.387,8.387,8.3787,8.3787,39676.8402
2006-05-30 15:20:00,20.16,20.18,20.12,20.15,45960.5026929982,8.3829,8.3912,8.3662,8.3787,45960.5027
2006-05-30 15:25:00,20.16,20.19,20.14,20.17,35906.642728904844,8.3829,8.3953,8.3745,8.387,35906.6427
2006-05-30 15:30:00,20.19,20.19,20.11,20.13,43626.57091561938,8.3953,8.3953,8.3621,8.3704,43626.5709
2006-05-30 15:35:00,20.14,20.15,20.1,20.15,34829.443447037695,8.3745,8.3787,8.3579,8.3787,34829.4434
2006-05-30 15:40:00,20.15,20.15,20.05,20.09,35727.10951526032,8.3787,8.3787,8.3371,8.3537,35727.1095
2006-05-30 15:45:00,20.09,20.12,20.07,20.07,21723.518850987428,8.3537,8.3662,8.3454,8.3454,21723.5189
2006-05-30 15:50:00,20.08,20.1,20.07,20.1,28186.7145421903,8.3496,8.3579,8.3454,8.3579,28186.7145
2006-05-30 15:55:00,20.1,20.15,20.1,20.13,32495.51166965888,8.3579,8.3787,8.3579,8.3704,32495.5117
2006-05-31 09:30:00,20.22,20.33,20.22,20.3,7360.861759425493,8.4078,8.4535,8.4078,8.4411,7360.8618
2006-05-31 09:35:00,20.26,20.33,20.2,20.22,13285.457809694792,8.4244,8.4535,8.3995,8.4078,13285.4578
2006-05-31 09:40:00,20.27,20.27,20.17,20.22,6104.129263913823,8.4286,8.4286,8.387,8.4078,6104.1293
2006-05-31 09:45:00,20.22,20.24,20.17,20.2,6822.26211849192,8.4078,8.4161,8.387,8.3995,6822.2621
2006-05-31 09:50:00,20.2,20.44,20.2,20.39,10771.992818671451,8.3995,8.4993,8.3995,8.4785,10771.9928
2006-05-31 09:55:00,20.41,20.41,20.33,20.35,8078.994614003589,8.4868,8.4868,8.4535,8.4619,8078.9946
2006-05-31 10:00:00,20.31,20.37,20.31,20.36,11131.0592459605,8.4452,8.4702,8.4452,8.466,11131.0592
2006-05-31 10:05:00,20.33,20.35,20.27,20.32,15619.389587073609,8.4535,8.4619,8.4286,8.4494,15619.3896
2006-05-31 10:10:00,20.32,20.39,20.31,20.39,7360.861759425493,8.4494,8.4785,8.4452,8.4785,7360.8618
2006-05-31 10:15:00,20.38,20.44,20.38,20.39,9694.793536804307,8.4743,8.4993,8.4743,8.4785,9694.7935
2006-05-31 10:20:00,20.38,20.47,20.36,20.44,9335.72710951526,8.4743,8.5118,8.466,8.4993,9335.7271
2006-05-31 10:25:00,20.53,20.53,20.46,20.48,3949.730700179533,8.5367,8.5367,8.5076,8.5159,3949.7307
2006-05-31 10:30:00,20.46,20.55,20.45,20.55,12567.324955116695,8.5076,8.545,8.5034,8.545,12567.325
2006-05-31 10:35:00,20.55,20.58,20.53,20.54,5385.996409335727,8.545,8.5575,8.5367,8.5409,5385.9964
2006-05-31 10:40:00,20.55,20.55,20.47,20.47,2154.3985637342907,8.545,8.545,8.5118,8.5118,2154.3986
2006-05-31 10:45:00,20.49,20.49,20.43,20.48,2692.998204667864,8.5201,8.5201,8.4951,8.5159,2692.9982
2006-05-31 10:50:00,20.48,20.48,20.43,20.44,4129.2639138240565,8.5159,8.5159,8.4951,8.4993,4129.2639
2006-05-31 10:55:00,20.44,20.45,20.42,20.45,1077.1992818671454,8.4993,8.5034,8.491,8.5034,1077.1993
2006-05-31 11:00:00,20.44,20.44,20.4,20.41,2513.464991023339,8.4993,8.4993,8.4827,8.4868,2513.465
2006-05-31 11:05:00,20.41,20.42,20.39,20.39,1615.798922800718,8.4868,8.491,8.4785,8.4785,1615.7989
2006-05-31 11:10:00,20.4,20.4,20.31,20.33,4847.396768402154,8.4827,8.4827,8.4452,8.4535,4847.3968
2006-05-31 11:15:00,20.32,20.36,20.32,20.35,2692.998204667864,8.4494,8.466,8.4494,8.4619,2692.9982
2006-05-31 11:20:00,20.36,20.47,20.36,20.44,7181.328545780969,8.466,8.5118,8.466,8.4993,7181.3285
2006-05-31 11:25:00,20.44,20.46,20.44,20.45,3411.13105924596,8.4993,8.5076,8.4993,8.5034,3411.1311
2006-05-31 11:30:00,20.45,20.46,20.42,20.45,3590.6642728904844,8.5034,8.5076,8.491,8.5034,3590.6643
2006-05-31 11:35:00,20.43,20.46,20.43,20.46,6642.728904847396,8.4951,8.5076,8.4951,8.5076,6642.7289
2006-05-31 11:40:00,20.46,20.46,20.43,20.45,11310.592459605024,8.5076,8.5076,8.4951,8.5034,11310.5925
2006-05-31 11:45:00,20.45,20.46,20.45,20.45,6283.662477558348,8.5034,8.5076,8.5034,8.5034,6283.6625
2006-05-31 11:50:00,20.46,20.46,20.44,20.45,2513.464991023339,8.5076,8.5076,8.4993,8.5034,2513.465
2006-05-31 11:55:00,20.46,20.47,20.45,20.45,3231.597845601436,8.5076,8.5118,8.5034,8.5034,3231.5978
2006-05-31 12:00:00,20.45,20.47,20.44,20.47,5565.529622980251,8.5034,8.5118,8.4993,8.5118,5565.5296
2006-05-31 12:05:00,20.47,20.47,20.44,20.44,5565.529622980251,8.5118,8.5118,8.4993,8.4993,5565.5296
2006-05-31 12:10:00,20.45,20.47,20.45,20.46,1256.7324955116694,8.5034,8.5118,8.5034,8.5076,1256.7325
2006-05-31 12:15:00,20.46,20.47,20.45,20.46,8258.527827648113,8.5076,8.5118,8.5034,8.5076,8258.5278
2006-05-31 12:20:00,20.46,20.46,20.45,20.46,1974.8653500897665,8.5076,8.5076,8.5034,8.5076,1974.8654
2006-05-31 12:25:00,20.46,20.46,20.44,20.44,3052.0646319569114,8.5076,8.5076,8.4993,8.4993,3052.0646
2006-05-31 12:30:00,20.46,20.46,20.42,20.42,3590.6642728904844,8.5076,8.5076,8.491,8.491,3590.6643
2006-05-31 12:35:00,20.44,20.45,20.44,20.44,1974.8653500897665,8.4993,8.5034,8.4993,8.4993,1974.8654
2006-05-31 12:40:00,20.43,20.44,20.35,20.35,4847.396768402154,8.4951,8.4993,8.4619,8.4619,4847.3968
2006-05-31 12:45:00,20.36,20.39,20.36,20.39,1974.8653500897665,8.466,8.4785,8.466,8.4785,1974.8654
2006-05-31 12:50:00,20.39,20.39,20.35,20.38,9335.72710951526,8.4785,8.4785,8.4619,8.4743,9335.7271
2006-05-31 12:55:00,20.38,20.39,20.36,20.37,8438.061041292638,8.4743,8.4785,8.466,8.4702,8438.061
2006-05-31 13:00:00,20.36,20.39,20.36,20.38,5924.596050269299,8.466,8.4785,8.466,8.4743,5924.5961
2006-05-31 13:05:00,20.39,20.39,20.39,20.39,897.6660682226211,8.4785,8.4785,8.4785,8.4785,897.6661
2006-05-31 13:10:00,20.39,20.39,20.38,20.38,2154.3985637342907,8.4785,8.4785,8.4743,8.4743,2154.3986
2006-05-31 13:15:00,20.38,20.4,20.38,20.39,1795.3321364452422,8.4743,8.4827,8.4743,8.4785,1795.3321
2006-05-31 13:20:00,20.4,20.4,20.38,20.38,3231.597845601436,8.4827,8.4827,8.4743,8.4743,3231.5978
2006-05-31 13:25:00,20.4,20.4,20.34,20.34,2692.998204667864,8.4827,8.4827,8.4577,8.4577,2692.9982
2006-05-31 13:30:00,20.35,20.38,20.35,20.38,1256.7324955116694,8.4619,8.4743,8.4619,8.4743,1256.7325
2006-05-31 13:35:00,20.38,20.41,20.36,20.41,3411.13105924596,8.4743,8.4868,8.466,8.4868,3411.1311
2006-05-31 13:40:00,20.41,20.44,20.4,20.44,3770.197486535009,8.4868,8.4993,8.4827,8.4993,3770.1975
2006-05-31 13:45:00,20.44,20.44,20.41,20.41,3052.0646319569114,8.4993,8.4993,8.4868,8.4868,3052.0646
2006-05-31 13:50:00,20.41,20.44,20.41,20.44,1795.3321364452422,8.4868,8.4993,8.4868,8.4993,1795.3321
2006-05-31 13:55:00,20.44,20.44,20.39,20.41,7360.861759425493,8.4993,8.4993,8.4785,8.4868,7360.8618
2006-05-31 14:00:00,20.41,20.44,20.4,20.43,3411.13105924596,8.4868,8.4993,8.4827,8.4951,3411.1311
2006-05-31 14:05:00,20.43,20.47,20.41,20.45,8438.061041292638,8.4951,8.5118,8.4868,8.5034,8438.061
2006-05-31 14:10:00,20.45,20.45,20.44,20.44,20107.71992818671,8.5034,8.5034,8.4993,8.4993,20107.7199
2006-05-31 14:15:00,20.41,20.41,20.34,20.36,2333.931777378815,8.4868,8.4868,8.4577,8.466,2333.9318
2006-05-31 14:20:00,20.38,20.45,20.38,20.41,4667.86355475763,8.4743,8.5034,8.4743,8.4868,4667.8636
2006-05-31 14:25:00,20.44,20.46,20.43,20.43,6283.662477558348,8.4993,8.5076,8.4951,8.4951,6283.6625
2006-05-31 14:30:00,20.44,20.47,20.44,20.45,43267.504488330334,8.4993,8.5118,8.4993,8.5034,43267.5045
2006-05-31 14:35:00,20.45,20.46,20.45,20.46,7181.328545780969,8.5034,8.5076,8.5034,8.5076,7181.3285
2006-05-31 14:40:00,20.45,20.46,20.44,20.44,9335.72710951526,8.5034,8.5076,8.4993,8.4993,9335.7271
2006-05-31 14:45:00,20.44,20.45,20.44,20.45,6283.662477558348,8.4993,8.5034,8.4993,8.5034,6283.6625
2006-05-31 14:50:00,20.46,20.47,20.45,20.45,22980.2513464991,8.5076,8.5118,8.5034,8.5034,22980.2513
2006-05-31 14:55:00,20.44,20.47,20.44,20.47,5385.996409335727,8.4993,8.5118,8.4993,8.5118,5385.9964
2006-05-31 15:00:00,20.46,20.48,20.45,20.48,70017.95332136445,8.5076,8.5159,8.5034,8.5159,70017.9533
2006-05-31 15:05:00,20.5,20.5,20.47,20.48,103590.66427289048,8.5242,8.5242,8.5118,8.5159,103590.6643
2006-05-31 15:10:00,20.47,20.47,20.45,20.46,4129.2639138240565,8.5118,8.5118,8.5034,8.5076,4129.2639
2006-05-31 15:15:00,20.45,20.45,20.44,20.44,12746.85816876122,8.5034,8.5034,8.4993,8.4993,12746.8582
2006-05-31 15:20:00,20.44,20.45,20.41,20.41,5924.596050269299,8.4993,8.5034,8.4868,8.4868,5924.5961
2006-05-31 15:25:00,20.41,20.43,20.39,20.43,8258.527827648113,8.4868,8.4951,8.4785,8.4951,8258.5278
2006-05-31 15:30:00,20.45,20.46,20.44,20.45,12567.324955116695,8.5034,8.5076,8.4993,8.5034,12567.325
2006-05-31 15:35:00,20.44,20.45,20.44,20.45,2872.531418312388,8.4993,8.5034,8.4993,8.5034,2872.5314
2006-05-31 15:40:00,20.45,20.47,20.45,20.47,22980.2513464991,8.5034,8.5118,8.5034,8.5118,22980.2513
2006-05-31 15:45:00,20.47,20.48,20.46,20.48,7001.795332136444,8.5118,8.5159,8.5076,8.5159,7001.7953
2006-05-31 15:50:00,20.48,20.48,20.46,20.48,9335.72710951526,8.5159,8.5159,8.5076,8.5159,9335.7271
2006-05-31 15:55:00,20.48,20.48,20.45,20.46,41113.10592459604,8.5159,8.5159,8.5034,8.5076,41113.1059
2006-06-01 09:30:00,20.46,20.49,20.45,20.49,43806.10412926391,8.5076,8.5201,8.5034,8.5201,43806.1041
2006-06-01 09:35:00,20.49,20.5,20.47,20.49,48833.03411131058,8.5201,8.5242,8.5118,8.5201,48833.0341
2006-06-01 09:40:00,20.49,20.49,20.47,20.49,42549.37163375224,8.5201,8.5201,8.5118,8.5201,42549.3716
2006-06-01 09:45:00,20.49,20.72,20.49,20.72,24416.51705565529,8.5201,8.6157,8.5201,8.6157,24416.5171
2006-06-01 09:50:00,20.73,20.73,20.65,20.65,20646.319569120285,8.6199,8.6199,8.5866,8.5866,20646.3196
2006-06-01 09:55:00,20.65,20.7,20.58,20.59,12746.85816876122,8.5866,8.6074,8.5575,8.5617,12746.8582
2006-06-01 10:00:00,20.59,20.68,20.59,20.65,6822.26211849192,8.5617,8.5991,8.5617,8.5866,6822.2621
2006-06-01 10:05:00,20.65,20.65,20.58,20.64,11849.192100538598,8.5866,8.5866,8.5575,8.5824,11849.1921
2006-06-01 10:10:00,20.64,20.65,20.63,20.63,4129.2639138240565,8.5824,8.5866,8.5783,8.5783,4129.2639
2006-06-01 10:15:00,20.64,20.64,20.62,20.62,3052.0646319569114,8.5824,8.5824,8.5741,8.5741,3052.0646
2006-06-01 10:20:00,20.59,20.59,20.58,20.58,2872.531418312388,8.5617,8.5617,8.5575,8.5575,2872.5314
2006-06-01 10:25:00,20.58,20.61,20.58,20.61,7899.461400359065,8.5575,8.57,8.5575,8.57,7899.4614
2006-06-01 10:30:00,20.61,20.64,20.61,20.64,14183.123877917413,8.57,8.5824,8.57,8.5824,14183.1239
2006-06-01 10:35:00,20.67,20.67,20.64,20.65,5924.596050269299,8.5949,8.5949,8.5824,8.5866,5924.5961
2006-06-01 10:40:00,20.65,20.67,20.65,20.67,3411.13105924596,8.5866,8.5949,8.5866,8.5949,3411.1311
2006-06-01 10:45:00,20.67,20.67,20.65,20.65,2692.998204667864,8.5949,8.5949,8.5866,8.5866,2692.9982
2006-06-01 10:50:00,20.66,20.66,20.66,20.66,4308.7971274685815,8.5908,8.5908,8.5908,8.5908,4308.7971
2006-06-01 10:55:00,20.64,20.65,20.61,20.63,3231.597845601436,8.5824,8.5866,8.57,8.5783,3231.5978
2006-06-01 11:00:00,20.6,20.6,20.6,20.6,1974.8653500897665,8.5658,8.5658,8.5658,8.5658,1974.8654
2006-06-01 11:05:00,20.61,20.61,20.6,20.61,8438.061041292638,8.57,8.57,8.5658,8.57,8438.061
2006-06-01 11:10:00,20.61,20.62,20.61,20.62,2513.464991023339,8.57,8.5741,8.57,8.5741,2513.465
2006-06-01 11:15:00,20.63,20.66,20.63,20.65,3411.13105924596,8.5783,8.5908,8.5783,8.5866,3411.1311
2006-06-01 11:20:00,20.64,20.65,20.64,20.64,8438.061041292638,8.5824,8.5866,8.5824,8.5824,8438.061
2006-06-01 11:25:00,20.65,20.69,20.65,20.69,3411.13105924596,8.5866,8.6032,8.5866,8.6032,3411.1311
2006-06-01 11:30:00,20.68,20.69,20.66,20.69,1795.3321364452422,8.5991,8.6032,8.5908,8.6032,1795.3321
2006-06-01 11:35:00,20.69,20.74,20.69,20.73,4308.7971274685815,8.6032,8.624,8.6032,8.6199,4308.7971
2006-06-01 11:40:00,20.74,20.78,20.73,20.77,5026.929982046678,8.624,8.6407,8.6199,8.6365,5026.93
2006-06-01 11:45:00,20.78,20.79,20.75,20.79,7540.394973070017,8.6407,8.6448,8.6282,8.6448,7540.395
2006-06-01 11:50:00,20.78,20.78,20.74,20.76,21184.919210053857,8.6407,8.6407,8.624,8.6323,21184.9192
2006-06-01 11:55:00,20.76,20.8,20.76,20.78,13105.924596050269,8.6323,8.649,8.6323,8.6407,13105.9246
2006-06-01 12:00:00,20.78,20.8,20.78,20.78,6642.728904847396,8.6407,8.649,8.6407,8.6407,6642.7289
2006-06-01 12:05:00,20.79,20.84,20.79,20.84,10233.39317773788,8.6448,8.6656,8.6448,8.6656,10233.3932
2006-06-01 12:10:00,20.83,20.83,20.79,20.8,7360.861759425493,8.6615,8.6615,8.6448,8.649,7360.8618
2006-06-01 12:15:00,20.81,20.83,20.8,20.83,8438.061041292638,8.6531,8.6615,8.649,8.6615,8438.061
2006-06-01 12:20:00,20.83,20.86,20.82,20.84,7899.461400359065,8.6615,8.6739,8.6573,8.6656,7899.4614
2006-06-01 12:25:00,20.84,20.84,20.82,20.84,2333.931777378815,8.6656,8.6656,8.6573,8.6656,2333.9318
2006-06-01 12:30:00,20.84,20.84,20.83,20.84,11310.592459605024,8.6656,8.6656,8.6615,8.6656,11310.5925
2006-06-01 12:35:00,20.84,20.85,20.82,20.82,4129.2639138240565,8.6656,8.6698,8.6573,8.6573,4129.2639
2006-06-01 12:40:00,20.81,20.81,20.78,20.78,1615.798922800718,8.6531,8.6531,8.6407,8.6407,1615.7989
2006-06-01 12:45:00,20.77,20.78,20.76,20.77,7181.328545780969,8.6365,8.6407,8.6323,8.6365,7181.3285
2006-06-01 12:50:00,20.76,20.76,20.75,20.76,4488.3303411131055,8.6323,8.6323,8.6282,8.6323,4488.3303
2006-06-01 12:55:00,20.76,20.76,20.75,20.76,3590.6642728904844,8.6323,8.6323,8.6282,8.6323,3590.6643
2006-06-01 13:00:00,20.76,20.76,20.75,20.75,5206.463195691202,8.6323,8.6323,8.6282,8.6282,5206.4632
2006-06-01 13:05:00,20.75,20.76,20.75,20.75,2872.531418312388,8.6282,8.6323,8.6282,8.6282,2872.5314
2006-06-01 13:10:00,20.75,20.76,20.75,20.76,1615.798922800718,8.6282,8.6323,8.6282,8.6323,1615.7989
2006-06-01 13:15:00,20.76,20.76,20.74,20.75,3231.597845601436,8.6323,8.6323,8.624,8.6282,3231.5978
2006-06-01 13:20:00,20.74,20.74,20.73,20.74,1436.2657091561937,8.624,8.624,8.6199,8.624,1436.2657
2006-06-01 13:25:00,20.75,20.75,20.74,20.75,1256.7324955116694,8.6282,8.6282,8.624,8.6282,1256.7325
2006-06-01 13:30:00,20.74,20.74,20.71,20.71,3052.0646319569114,8.624,8.624,8.6116,8.6116,3052.0646
2006-06-01 13:35:00,20.7,20.71,20.7,20.7,3770.197486535009,8.6074,8.6116,8.6074,8.6074,3770.1975
2006-06-01 13:40:00,20.7,20.71,20.7,20.71,1077.1992818671454,8.6074,8.6116,8.6074,8.6116,1077.1993
2006-06-01 13:45:00,20.71,20.72,20.71,20.71,1436.2657091561937,8.6116,8.6157,8.6116,8.6116,1436.2657
2006-06-01 13:50:00,20.71,20.72,20.71,20.71,1615.798922800718,8.6116,8.6157,8.6116,8.6116,1615.7989
2006-06-01 13:55:00,20.71,20.71,20.7,20.7,1615.798922800718,8.6116,8.6116,8.6074,8.6074,1615.7989
2006-06-01 14:00:00,20.7,20.71,20.7,20.71,1615.798922800718,8.6074,8.6116,8.6074,8.6116,1615.7989
2006-06-01 14:05:00,20.72,20.73,20.71,20.71,2333.931777378815,8.6157,8.6199,8.6116,8.6116,2333.9318
2006-06-01 14:10:00,20.72,20.72,20.71,20.71,1256.7324955116694,8.6157,8.6157,8.6116,8.6116,1256.7325
2006-06-01 14:15:00,20.71,20.72,20.71,20.72,4488.3303411131055,8.6116,8.6157,8.6116,8.6157,4488.3303
2006-06-01 14:20:00,20.72,20.73,20.72,20.73,1256.7324955116694,8.6157,8.6199,8.6157,8.6199,1256.7325
2006-06-01 14:25:00,20.73,20.74,20.73,20.74,2872.531418312388,8.6199,8.624,8.6199,8.624,2872.5314
2006-06-01 14:30:00,20.74,20.75,20.71,20.71,4129.2639138240565,8.624,8.6282,8.6116,8.6116,4129.2639
2006-06-01 14:35:00,20.72,20.78,20.72,20.78,7360.861759425493,8.6157,8.6407,8.6157,8.6407,7360.8618
2006-06-01 14:40:00,20.77,20.77,20.74,20.75,1795.3321364452422,8.6365,8.6365,8.624,8.6282,1795.3321
2006-06-01 14:45:00,20.75,20.77,20.74,20.74,3052.0646319569114,8.6282,8.6365,8.624,8.624,3052.0646
2006-06-01 14:50:00,20.75,20.75,20.75,20.75,1795.3321364452422,8.6282,8.6282,8.6282,8.6282,1795.3321
2006-06-01 14:55:00,20.75,20.76,20.75,20.76,2692.998204667864,8.6282,8.6323,8.6282,8.6323,2692.9982
2006-06-01 15:00:00,20.76,20.76,20.74,20.74,5026.929982046678,8.6323,8.6323,8.624,8.624,5026.93
2006-06-01 15:05:00,20.75,20.75,20.69,20.7,9874.326750448832,8.6282,8.6282,8.6032,8.6074,9874.3268
2006-06-01 15:10:00,20.69,20.69,20.63,20.63,26570.915619389583,8.6032,8.6032,8.5783,8.5783,26570.9156
2006-06-01 15:15:00,20.63,20.64,20.63,20.64,4667.86355475763,8.5783,8.5824,8.5783,8.5824,4667.8636
2006-06-01 15:20:00,20.64,20.68,20.64,20.68,5385.996409335727,8.5824,8.5991,8.5824,8.5991,5385.9964
2006-06-01 15:25:00,20.68,20.68,20.65,20.65,10771.992818671451,8.5991,8.5991,8.5866,8.5866,10771.9928
2006-06-01 15:30:00,20.65,20.66,20.63,20.65,29084.38061041292,8.5866,8.5908,8.5783,8.5866,29084.3806
2006-06-01 15:35:00,20.64,20.66,20.63,20.64,17594.254937163372,8.5824,8.5908,8.5783,8.5824,17594.2549
2006-06-01 15:40:00,20.65,20.7,20.64,20.7,22262.118491921003,8.5866,8.6074,8.5824,8.6074,22262.1185
2006-06-01 15:45:00,20.7,20.73,20.7,20.73,5745.062836624775,8.6074,8.6199,8.6074,8.6199,5745.0628
2006-06-01 15:50:00,20.73,20.74,20.71,20.73,17594.254937163372,8.6199,8.624,8.6116,8.6199,17594.2549
2006-06-01 15:55:00,20.73,20.75,20.73,20.74,23339.31777378815,8.6199,8.6282,8.6199,8.624,23339.3178
2006-06-02 09:30:00,21.0,21.03,20.74,21.03,14721.723518850986,8.7321,8.7446,8.624,8.7446,14721.7235
2006-06-02 09:35:00,21.03,21.05,21.0,21.0,8617.594254937163,8.7446,8.7529,8.7321,8.7321,8617.5943
2006-06-02 09:40:00,21.06,21.07,20.97,20.97,13464.991023339317,8.7571,8.7612,8.7197,8.7197,13464.991
2006-06-02 09:45:00,20.98,20.98,20.81,20.87,12387.79174147217,8.7238,8.7238,8.6531,8.6781,12387.7917
2006-06-02 09:50:00,20.87,20.88,20.86,20.88,7360.861759425493,8.6781,8.6822,8.6739,8.6822,7360.8618
2006-06-02 09:55:00,20.88,20.89,20.81,20.83,27827.64811490125,8.6822,8.6864,8.6531,8.6615,27827.6481
2006-06-02 10:00:00,20.83,20.84,20.8,20.8,10951.526032315976,8.6615,8.6656,8.649,8.649,10951.526
2006-06-02 10:05:00,20.79,20.82,20.75,20.8,6283.662477558348,8.6448,8.6573,8.6282,8.649,6283.6625
2006-06-02 10:10:00,20.81,20.83,20.78,20.78,11669.658886894074,8.6531,8.6615,8.6407,8.6407,11669.6589
2006-06-02 10:15:00,20.78,20.82,20.76,20.77,7540.394973070017,8.6407,8.6573,8.6323,8.6365,7540.395
2006-06-02 10:20:00,20.77,20.78,20.71,20.74,5026.929982046678,8.6365,8.6407,8.6116,8.624,5026.93
2006-06-02 10:25:00,20.75,20.86,20.75,20.82,11310.592459605024,8.6282,8.6739,8.6282,8.6573,11310.5925
2006-06-02 10:30:00,20.82,20.84,20.82,20.82,3949.730700179533,8.6573,8.6656,8.6573,8.6573,3949.7307
2006-06-02 10:35:00,20.82,20.82,20.75,20.77,9335.72710951526,8.6573,8.6573,8.6282,8.6365,9335.7271
2006-06-02 10:40:00,20.76,20.78,20.76,20.78,1795.3321364452422,8.6323,8.6407,8.6323,8.6407,1795.3321
2006-06-02 10:45:00,20.79,20.8,20.77,20.79,3411.13105924596,8.6448,8.649,8.6365,8.6448,3411.1311
2006-06-02 10:50:00,20.79,20.82,20.78,20.79,1974.8653500897665,8.6448,8.6573,8.6407,8.6448,1974.8654
2006-06-02 10:55:00,20.77,20.78,20.75,20.76,3411.13105924596,8.6365,8.6407,8.6282,8.6323,3411.1311
2006-06-02 11:00:00,20.76,20.78,20.76,20.78,8797.127468581686,8.6323,8.6407,8.6323,8.6407,8797.1275
2006-06-02 11:05:00,20.8,20.8,20.74,20.75,9515.260323159782,8.649,8.649,8.624,8.6282,9515.2603
2006-06-02 11:10:00,20.76,20.79,20.75,20.77,2513.464991023339,8.6323,8.6448,8.6282,8.6365,2513.465
2006-06-02 11:15:00,20.77,20.8,20.76,20.77,3949.730700179533,8.6365,8.649,8.6323,8.6365,3949.7307
2006-06-02 11:20:00,20.79,20.84,20.78,20.82,2333.931777378815,8.6448,8.6656,8.6407,8.6573,2333.9318
2006-06-02 11:25:00,20.83,20.83,20.8,20.83,3770.197486535009,8.6615,8.6615,8.649,8.6615,3770.1975
2006-06-02 11:30:00,20.83,20.92,20.83,20.9,22980.2513464991,8.6615,8.6989,8.6615,8.6906,22980.2513
2006-06-02 11:35:00,20.92,20.93,20.9,20.93,6463.195691202872,8.6989,8.703,8.6906,8.703,6463.1957
2006-06-02 11:40:00,20.93,20.94,20.91,20.93,21364.45242369838,8.703,8.7072,8.6947,8.703,21364.4524
2006-06-02 11:45:00,20.92,20.93,20.85,20.88,20107.71992818671,8.6989,8.703,8.6698,8.6822,20107.7199
2006-06-02 11:50:00,20.88,20.88,20.87,20.87,8078.994614003589,8.6822,8.6822,8.6781,8.6781,8078.9946
2006-06-02 11:55:00,20.87,20.9,20.87,20.9,7540.394973070017,8.6781,8.6906,8.6781,8.6906,7540.395
2006-06-02 12:00:00,20.9,20.93,20.89,20.93,4129.2639138240565,8.6906,8.703,8.6864,8.703,4129.2639
2006-06-02 12:05:00,20.9,20.93,20.9,20.93,6463.195691202872,8.6906,8.703,8.6906,8.703,6463.1957
2006-06-02 12:10:00,20.93,20.93,20.9,20.9,11490.12567324955,8.703,8.703,8.6906,8.6906,11490.1257
2006-06-02 12:15:00,20.9,20.9,20.87,20.89,5745.062836624775,8.6906,8.6906,8.6781,8.6864,5745.0628
2006-06-02 12:20:00,20.9,20.92,20.88,20.92,6283.662477558348,8.6906,8.6989,8.6822,8.6989,6283.6625
2006-06-02 12:25:00,20.92,20.93,20.91,20.92,10053.859964093355,8.6989,8.703,8.6947,8.6989,10053.86
2006-06-02 12:30:00,20.92,20.93,20.89,20.92,15439.856373429082,8.6989,8.703,8.6864,8.6989,15439.8564
2006-06-02 12:35:00,20.92,20.92,20.9,20.92,6463.195691202872,8.6989,8.6989,8.6906,8.6989,6463.1957
2006-06-02 12:40:00,20.92,20.93,20.91,20.91,20107.71992818671,8.6989,8.703,8.6947,8.6947,20107.7199
2006-06-02 12:45:00,20.92,20.92,20.9,20.9,8617.594254937163,8.6989,8.6989,8.6906,8.6906,8617.5943
2006-06-02 12:50:00,20.92,20.92,20.9,20.9,4488.3303411131055,8.6989,8.6989,8.6906,8.6906,4488.3303
2006-06-02 12:55:00,20.92,20.92,20.9,20.9,8797.127468581686,8.6989,8.6989,8.6906,8.6906,8797.1275
2006-06-02 13:00:00,20.9,20.91,20.9,20.9,8976.660682226211,8.6906,8.6947,8.6906,8.6906,8976.6607
2006-06-02 13:05:00,20.9,20.9,20.88,20.9,6104.129263913823,8.6906,8.6906,8.6822,8.6906,6104.1293
2006-06-02 13:10:00,20.89,20.92,20.89,20.92,9515.260323159782,8.6864,8.6989,8.6864,8.6989,9515.2603
2006-06-02 13:15:00,20.91,20.94,20.91,20.94,5745.062836624775,8.6947,8.7072,8.6947,8.7072,5745.0628
2006-06-02 13:20:00,20.94,20.94,20.9,20.94,8258.527827648113,8.7072,8.7072,8.6906,8.7072,8258.5278
2006-06-02 13:25:00,20.93,20.99,20.93,20.98,52782.76481149012,8.703,8.728,8.703,8.7238,52782.7648
2006-06-02 13:30:00,20.98,20.98,20.97,20.97,11310.592459605024,8.7238,8.7238,8.7197,8.7197,11310.5925
2006-06-02 13:35:00,20.96,20.97,20.96,20.96,9335.72710951526,8.7155,8.7197,8.7155,8.7155,9335.7271
2006-06-02 13:40:00,20.96,20.97,20.95,20.95,19210.05385996409,8.7155,8.7197,8.7113,8.7113,19210.0539
2006-06-02 13:45:00,20.95,20.97,20.95,20.97,6642.728904847396,8.7113,8.7197,8.7113,8.7197,6642.7289
2006-06-02 13:50:00,20.98,20.98,20.96,20.96,4847.396768402154,8.7238,8.7238,8.7155,8.7155,4847.3968
2006-06-02 13:55:00,20.96,20.97,20.96,20.97,2692.998204667864,8.7155,8.7197,8.7155,8.7197,2692.9982
2006-06-02 14:00:00,20.96,20.98,20.94,20.98,12746.85816876122,8.7155,8.7238,8.7072,8.7238,12746.8582
2006-06-02 14:05:00,20.97,20.98,20.96,20.96,7540.394973070017,8.7197,8.7238,8.7155,8.7155,7540.395
2006-06-02 14:10:00,20.96,20.97,20.96,20.96,4847.396768402154,8.7155,8.7197,8.7155,8.7155,4847.3968
2006-06-02 14:15:00,20.96,20.96,20.94,20.95,11669.658886894074,8.7155,8.7155,8.7072,8.7113,11669.6589
2006-06-02 14:20:00,20.95,20.95,20.94,20.95,3949.730700179533,8.7113,8.7113,8.7072,8.7113,3949.7307
2006-06-02 14:25:00,20.94,20.97,20.94,20.97,9694.793536804307,8.7072,8.7197,8.7072,8.7197,9694.7935
2006-06-02 14:30:00,20.97,21.02,20.97,21.02,8258.527827648113,8.7197,8.7405,8.7197,8.7405,8258.5278
2006-06-02 14:35:00,21.02,21.04,21.01,21.04,7181.328545780969,8.7405,8.7488,8.7363,8.7488,7181.3285
2006-06-02 14:40:00,21.05,21.05,21.03,21.04,5924.596050269299,8.7529,8.7529,8.7446,8.7488,5924.5961
2006-06-02 14:45:00,21.04,21.04,21.03,21.03,6463.195691202872,8.7488,8.7488,8.7446,8.7446,6463.1957
2006-06-02 14:50:00,21.03,21.04,21.03,21.03,8976.660682226211,8.7446,8.7488,8.7446,8.7446,8976.6607
2006-06-02 14:55:00,21.04,21.04,21.03,21.04,16157.989228007178,8.7488,8.7488,8.7446,8.7488,16157.9892
2006-06-02 15:00:00,21.05,21.07,21.04,21.04,18312.38779174147,8.7529,8.7612,8.7488,8.7488,18312.3878
2006-06-02 15:05:00,21.04,21.05,20.99,21.02,7360.861759425493,8.7488,8.7529,8.728,8.7405,7360.8618
2006-06-02 15:10:00,21.0,21.01,21.0,21.0,11669.658886894074,8.7321,8.7363,8.7321,8.7321,11669.6589
2006-06-02 15:15:00,21.0,21.01,20.99,21.0,24236.98384201077,8.7321,8.7363,8.728,8.7321,24236.9838
2006-06-02 15:20:00,21.0,21.02,20.99,21.01,26570.915619389583,8.7321,8.7405,8.728,8.7363,26570.9156
2006-06-02 15:25:00,21.01,21.03,21.0,21.0,15439.856373429082,8.7363,8.7446,8.7321,8.7321,15439.8564
2006-06-02 15:30:00,21.0,21.06,21.0,21.01,22262.118491921003,8.7321,8.7571,8.7321,8.7363,22262.1185
2006-06-02 15:35:00,21.03,21.04,21.0,21.04,16876.122082585276,8.7446,8.7488,8.7321,8.7488,16876.1221
2006-06-02 15:40:00,21.04,21.06,20.95,20.97,28725.314183123875,8.7488,8.7571,8.7113,8.7197,28725.3142
2006-06-02 15:45:00,20.97,20.98,20.97,20.97,10951.526032315976,8.7197,8.7238,8.7197,8.7197,10951.526
2006-06-02 15:50:00,20.96,20.97,20.95,20.97,15798.92280071813,8.7155,8.7197,8.7113,8.7197,15798.9228
2006-06-02 15:55:00,20.97,21.0,20.95,21.0,20825.852782764807,8.7197,8.7321,8.7113,8.7321,20825.8528
2006-06-05 09:30:00,20.97,21.0,20.92,21.0,5565.529622980251,8.7197,8.7321,8.6989,8.7321,5565.5296
2006-06-05 09:35:00,21.0,21.02,20.87,20.87,5565.529622980251,8.7321,8.7405,8.6781,8.6781,5565.5296
2006-06-05 09:40:00,20.87,20.87,20.8,20.8,1256.7324955116694,8.6781,8.6781,8.649,8.649,1256.7325
2006-06-05 09:45:00,20.77,20.78,20.74,20.77,6283.662477558348,8.6365,8.6407,8.624,8.6365,6283.6625
2006-06-05 09:50:00,20.77,20.8,20.76,20.77,6104.129263913823,8.6365,8.649,8.6323,8.6365,6104.1293
2006-06-05 09:55:00,20.78,20.8,20.75,20.75,1615.798922800718,8.6407,8.649,8.6282,8.6282,1615.7989
2006-06-05 10:00:00,20.75,20.77,20.72,20.72,1077.1992818671454,8.6282,8.6365,8.6157,8.6157,1077.1993
2006-06-05 10:05:00,20.74,20.79,20.72,20.78,4129.2639138240565,8.624,8.6448,8.6157,8.6407,4129.2639
2006-06-05 10:10:00,20.75,20.75,20.74,20.75,2333.931777378815,8.6282,8.6282,8.624,8.6282,2333.9318
2006-06-05 10:15:00,20.75,20.82,20.75,20.82,2872.531418312388,8.6282,8.6573,8.6282,8.6573,2872.5314
2006-06-05 10:20:00,20.82,20.82,20.8,20.82,1615.798922800718,8.6573,8.6573,8.649,8.6573,1615.7989
2006-06-05 10:25:00,20.8,20.81,20.8,20.8,1436.2657091561937,8.649,8.6531,8.649,8.649,1436.2657
2006-06-05 10:30:00,20.81,20.83,20.81,20.83,6642.728904847396,8.6531,8.6615,8.6531,8.6615,6642.7289
2006-06-05 10:35:00,20.83,20.88,20.83,20.85,5565.529622980251,8.6615,8.6822,8.6615,8.6698,5565.5296
2006-06-05 10:40:00,20.83,20.84,20.82,20.82,1795.3321364452422,8.6615,8.6656,8.6573,8.6573,1795.3321
2006-06-05 10:45:00,20.82,20.83,20.82,20.83,2513.464991023339,8.6573,8.6615,8.6573,8.6615,2513.465
2006-06-05 10:50:00,20.84,20.85,20.82,20.85,2872.531418312388,8.6656,8.6698,8.6573,8.6698,2872.5314
2006-06-05 10:55:00,20.85,20.87,20.84,20.87,3052.0646319569114,8.6698,8.6781,8.6656,8.6781,3052.0646
2006-06-05 11:00:00,20.84,20.88,20.84,20.88,2333.931777378815,8.6656,8.6822,8.6656,8.6822,2333.9318
2006-06-05 11:05:00,20.87,20.88,20.85,20.86,1615.798922800718,8.6781,8.6822,8.6698,8.6739,1615.7989
2006-06-05 11:10:00,20.84,20.85,20.82,20.82,3590.6642728904844,8.6656,8.6698,8.6573,8.6573,3590.6643
2006-06-05 11:15:00,20.81,20.81,20.78,20.78,2513.464991023339,8.6531,8.6531,8.6407,8.6407,2513.465
2006-06-05 11:20:00,20.78,20.79,20.76,20.78,6642.728904847396,8.6407,8.6448,8.6323,8.6407,6642.7289
2006-06-05 11:25:00,20.76,20.79,20.76,20.79,2154.3985637342907,8.6323,8.6448,8.6323,8.6448,2154.3986
2006-06-05 11:30:00,20.78,20.79,20.78,20.78,10951.526032315976,8.6407,8.6448,8.6407,8.6407,10951.526
2006-06-05 11:35:00,20.77,20.77,20.76,20.77,3052.0646319569114,8.6365,8.6365,8.6323,8.6365,3052.0646
2006-06-05 11:40:00,20.77,20.77,20.76,20.77,4308.7971274685815,8.6365,8.6365,8.6323,8.6365,4308.7971
2006-06-05 11:45:00,20.78,20.82,20.76,20.82,5206.463195691202,8.6407,8.6573,8.6323,8.6573,5206.4632
2006-06-05 11:50:00,20.8,20.8,20.77,20.77,3411.13105924596,8.649,8.649,8.6365,8.6365,3411.1311
2006-06-05 11:55:00,20.76,20.77,20.74,20.74,5206.463195691202,8.6323,8.6365,8.624,8.624,5206.4632
2006-06-05 12:00:00,20.75,20.77,20.74,20.75,16157.989228007178,8.6282,8.6365,8.624,8.6282,16157.9892
2006-06-05 12:05:00,20.75,20.79,20.75,20.79,3052.0646319569114,8.6282,8.6448,8.6282,8.6448,3052.0646
2006-06-05 12:10:00,20.77,20.79,20.74,20.74,2513.464991023339,8.6365,8.6448,8.624,8.624,2513.465
2006-06-05 12:15:00,20.74,20.76,20.74,20.76,1077.1992818671454,8.624,8.6323,8.624,8.6323,1077.1993
2006-06-05 12:20:00,20.75,20.76,20.73,20.75,8438.061041292638,8.6282,8.6323,8.6199,8.6282,8438.061
2006-06-05 12:25:00,20.72,20.73,20.72,20.73,538.5996409335727,8.6157,8.6199,8.6157,8.6199,538.5996
2006-06-05 12:30:00,20.74,20.74,20.71,20.74,9874.326750448832,8.624,8.624,8.6116,8.624,9874.3268
2006-06-05 12:35:00,20.74,20.75,20.74,20.74,6104.129263913823,8.624,8.6282,8.624,8.624,6104.1293
2006-06-05 12:40:00,20.74,20.74,20.73,20.73,1795.3321364452422,8.624,8.624,8.6199,8.6199,1795.3321
2006-06-05 12:45:00,20.73,20.74,20.73,20.73,1615.798922800718,8.6199,8.624,8.6199,8.6199,1615.7989
2006-06-05 12:50:00,20.73,20.75,20.73,20.74,3411.13105924596,8.6199,8.6282,8.6199,8.624,3411.1311
2006-06-05 12:55:00,20.74,20.75,20.74,20.74,3231.597845601436,8.624,8.6282,8.624,8.624,3231.5978
2006-06-05 13:00:00,20.75,20.76,20.74,20.75,8438.061041292638,8.6282,8.6323,8.624,8.6282,8438.061
2006-06-05 13:05:00,20.74,20.76,20.74,20.75,1256.7324955116694,8.624,8.6323,8.624,8.6282,1256.7325
2006-06-05 13:10:00,20.75,20.75,20.74,20.74,897.6660682226211,8.6282,8.6282,8.624,8.624,897.6661
2006-06-05 13:15:00,20.73,20.76,20.73,20.76,1615.798922800718,8.6199,8.6323,8.6199,8.6323,1615.7989
2006-06-05 13:20:00,20.76,20.78,20.75,20.75,4308.7971274685815,8.6323,8.6407,8.6282,8.6282,4308.7971
2006-06-05 13:25:00,20.75,20.75,20.74,20.75,718.1328545780968,8.6282,8.6282,8.624,8.6282,718.1329
2006-06-05 13:30:00,20.75,20.81,20.75,20.76,7001.795332136444,8.6282,8.6531,8.6282,8.6323,7001.7953
2006-06-05 13:35:00,20.79,20.79,20.76,20.76,2513.464991023339,8.6448,8.6448,8.6323,8.6323,2513.465
2006-06-05 13:40:00,20.79,20.79,20.78,20.78,1436.2657091561937,8.6448,8.6448,8.6407,8.6407,1436.2657
2006-06-05 13:45:00,20.76,20.76,20.74,20.74,538.5996409335727,8.6323,8.6323,8.624,8.624,538.5996
2006-06-05 13:50:00,20.74,20.75,20.74,20.75,1795.3321364452422,8.624,8.6282,8.624,8.6282,1795.3321
2006-06-05 13:55:00,20.75,20.75,20.75,20.75,897.6660682226211,8.6282,8.6282,8.6282,8.6282,897.6661
2006-06-05 14:00:00,20.75,20.75,20.75,20.75,718.1328545780968,8.6282,8.6282,8.6282,8.6282,718.1329
2006-06-05 14:05:00,20.73,20.74,20.73,20.73,5745.062836624775,8.6199,8.624,8.6199,8.6199,5745.0628
2006-06-05 14:10:00,20.73,20.73,20.71,20.71,2692.998204667864,8.6199,8.6199,8.6116,8.6116,2692.9982
2006-06-05 14:15:00,20.71,20.73,20.71,20.72,14183.123877917413,8.6116,8.6199,8.6116,8.6157,14183.1239
2006-06-05 14:20:00,20.69,20.69,20.68,20.69,13285.457809694792,8.6032,8.6032,8.5991,8.6032,13285.4578
2006-06-05 14:25:00,20.69,20.69,20.68,20.68,3052.0646319569114,8.6032,8.6032,8.5991,8.5991,3052.0646
2006-06-05 14:30:00,20.68,20.68,20.67,20.67,1795.3321364452422,8.5991,8.5991,8.5949,8.5949,1795.3321
2006-06-05 14:35:00,20.67,20.67,20.62,20.63,2333.931777378815,8.5949,8.5949,8.5741,8.5783,2333.9318
2006-06-05 14:40:00,20.61,20.63,20.6,20.6,5745.062836624775,8.57,8.5783,8.5658,8.5658,5745.0628
2006-06-05 14:45:00,20.61,20.67,20.61,20.67,7899.461400359065,8.57,8.5949,8.57,8.5949,7899.4614
2006-06-05 14:50:00,20.65,20.67,20.65,20.66,2154.3985637342907,8.5866,8.5949,8.5866,8.5908,2154.3986
2006-06-05 14:55:00,20.66,20.66,20.62,20.62,5565.529622980251,8.5908,8.5908,8.5741,8.5741,5565.5296
2006-06-05 15:00:00,20.64,20.64,20.6,20.6,2333.931777378815,8.5824,8.5824,8.5658,8.5658,2333.9318
2006-06-05 15:05:00,20.6,20.66,20.6,20.64,22262.118491921003,8.5658,8.5908,8.5658,8.5824,22262.1185
2006-06-05 15:10:00,20.63,20.63,20.59,20.59,4308.7971274685815,8.5783,8.5783,8.5617,8.5617,4308.7971
2006-06-05 15:15:00,20.58,20.61,20.58,20.61,4308.7971274685815,8.5575,8.57,8.5575,8.57,4308.7971
2006-06-05 15:20:00,20.61,20.69,20.61,20.69,61220.82585278276,8.57,8.6032,8.57,8.6032,61220.8259
2006-06-05 15:25:00,20.69,20.69,20.64,20.64,4667.86355475763,8.6032,8.6032,8.5824,8.5824,4667.8636
2006-06-05 15:30:00,20.62,20.64,20.59,20.61,8617.594254937163,8.5741,8.5824,8.5617,8.57,8617.5943
2006-06-05 15:35:00,20.61,20.61,20.6,20.61,3052.0646319569114,8.57,8.57,8.5658,8.57,3052.0646
2006-06-05 15:40:00,20.59,20.59,20.56,20.56,1436.2657091561937,8.5617,8.5617,8.5492,8.5492,1436.2657
2006-06-05 15:45:00,20.57,20.57,20.55,20.56,3770.197486535009,8.5533,8.5533,8.545,8.5492,3770.1975
2006-06-05 15:50:00,20.55,20.59,20.55,20.56,19928.186714542186,8.545,8.5617,8.545,8.5492,19928.1867
2006-06-05 15:55:00,20.56,20.59,20.56,20.59,31597.84560143626,8.5492,8.5617,8.5492,8.5617,31597.8456
2006-06-06 09:30:00,20.67,20.7,20.65,20.65,8617.594254937163,8.5949,8.6074,8.5866,8.5866,8617.5943
2006-06-06 09:35:00,20.65,20.65,20.5,20.54,9156.193895870734,8.5866,8.5866,8.5242,8.5409,9156.1939
2006-06-06 09:40:00,20.56,20.56,20.5,20.55,2513.464991023339,8.5492,8.5492,8.5242,8.545,2513.465
2006-06-06 09:45:00,20.55,20.55,20.43,20.44,5385.996409335727,8.545,8.545,8.4951,8.4993,5385.9964
2006-06-06 09:50:00,20.38,20.52,20.38,20.43,5206.463195691202,8.4743,8.5325,8.4743,8.4951,5206.4632
2006-06-06 09:55:00,20.43,20.43,20.3,20.34,6642.728904847396,8.4951,8.4951,8.4411,8.4577,6642.7289
2006-06-06 10:00:00,20.38,20.45,20.34,20.44,5565.529622980251,8.4743,8.5034,8.4577,8.4993,5565.5296
2006-06-06 10:05:00,20.45,20.45,20.38,20.43,5026.929982046678,8.5034,8.5034,8.4743,8.4951,5026.93
2006-06-06 10:10:00,20.38,20.43,20.38,20.43,2154.3985637342907,8.4743,8.4951,8.4743,8.4951,2154.3986
2006-06-06 10:15:00,20.45,20.49,20.44,20.49,5745.062836624775,8.5034,8.5201,8.4993,8.5201,5745.0628
2006-06-06 10:20:00,20.49,20.49,20.49,20.49,538.5996409335727,8.5201,8.5201,8.5201,8.5201,538.5996
2006-06-06 10:25:00,20.49,20.51,20.42,20.43,8078.994614003589,8.5201,8.5284,8.491,8.4951,8078.9946
2006-06-06 10:30:00,20.45,20.51,20.43,20.46,4667.86355475763,8.5034,8.5284,8.4951,8.5076,4667.8636
2006-06-06 10:35:00,20.47,20.47,20.44,20.44,1436.2657091561937,8.5118,8.5118,8.4993,8.4993,1436.2657
2006-06-06 10:40:00,20.44,20.44,20.41,20.43,2513.464991023339,8.4993,8.4993,8.4868,8.4951,2513.465
2006-06-06 10:45:00,20.43,20.47,20.43,20.44,7001.795332136444,8.4951,8.5118,8.4951,8.4993,7001.7953
2006-06-06 10:50:00,20.43,20.44,20.43,20.44,897.6660682226211,8.4951,8.4993,8.4951,8.4993,897.6661
2006-06-06 10:55:00,20.43,20.43,20.41,20.41,1436.2657091561937,8.4951,8.4951,8.4868,8.4868,1436.2657
2006-06-06 11:00:00,20.41,20.41,20.4,20.4,3770.197486535009,8.4868,8.4868,8.4827,8.4827,3770.1975
2006-06-06 11:05:00,20.4,20.4,20.35,20.35,1974.8653500897665,8.4827,8.4827,8.4619,8.4619,1974.8654
2006-06-06 11:10:00,20.34,20.34,20.3,20.3,3411.13105924596,8.4577,8.4577,8.4411,8.4411,3411.1311
2006-06-06 11:15:00,20.32,20.32,20.28,20.31,8438.061041292638,8.4494,8.4494,8.4328,8.4452,8438.061
2006-06-06 11:20:00,20.31,20.33,20.31,20.33,4308.7971274685815,8.4452,8.4535,8.4452,8.4535,4308.7971
2006-06-06 11:25:00,20.33,20.34,20.28,20.29,2692.998204667864,8.4535,8.4577,8.4328,8.4369,2692.9982
2006-06-06 11:30:00,20.31,20.32,20.31,20.32,3411.13105924596,8.4452,8.4494,8.4452,8.4494,3411.1311
2006-06-06 11:35:00,20.31,20.34,20.27,20.27,5385.996409335727,8.4452,8.4577,8.4286,8.4286,5385.9964
2006-06-06 11:40:00,20.27,20.28,20.25,20.28,7540.394973070017,8.4286,8.4328,8.4203,8.4328,7540.395
2006-06-06 11:45:00,20.27,20.28,20.24,20.24,3411.13105924596,8.4286,8.4328,8.4161,8.4161,3411.1311
2006-06-06 11:50:00,20.25,20.29,20.24,20.25,5745.062836624775,8.4203,8.4369,8.4161,8.4203,5745.0628
2006-06-06 11:55:00,20.25,20.25,20.21,20.22,6104.129263913823,8.4203,8.4203,8.4036,8.4078,6104.1293
2006-06-06 12:00:00,20.23,20.25,20.22,20.25,3770.197486535009,8.412,8.4203,8.4078,8.4203,3770.1975
2006-06-06 12:05:00,20.25,20.29,20.24,20.28,13105.924596050269,8.4203,8.4369,8.4161,8.4328,13105.9246
2006-06-06 12:10:00,20.28,20.35,20.28,20.35,7360.861759425493,8.4328,8.4619,8.4328,8.4619,7360.8618
2006-06-06 12:15:00,20.35,20.43,20.35,20.38,19389.58707360861,8.4619,8.4951,8.4619,8.4743,19389.5871
2006-06-06 12:20:00,20.36,20.41,20.36,20.38,20107.71992818671,8.466,8.4868,8.466,8.4743,20107.7199
2006-06-06 12:25:00,20.39,20.4,20.34,20.34,8258.527827648113,8.4785,8.4827,8.4577,8.4577,8258.5278
2006-06-06 12:30:00,20.39,20.43,20.37,20.42,8617.594254937163,8.4785,8.4951,8.4702,8.491,8617.5943
2006-06-06 12:35:00,20.42,20.48,20.42,20.46,17055.6552962298,8.491,8.5159,8.491,8.5076,17055.6553
2006-06-06 12:40:00,20.46,20.46,20.4,20.46,27468.581687612204,8.5076,8.5076,8.4827,8.5076,27468.5817
2006-06-06 12:45:00,20.46,20.5,20.46,20.49,9874.326750448832,8.5076,8.5242,8.5076,8.5201,9874.3268
2006-06-06 12:50:00,20.49,20.49,20.44,20.45,9156.193895870734,8.5201,8.5201,8.4993,8.5034,9156.1939
2006-06-06 12:55:00,20.46,20.52,20.44,20.52,24236.98384201077,8.5076,8.5325,8.4993,8.5325,24236.9838
2006-06-06 13:00:00,20.52,20.54,20.51,20.52,7001.795332136444,8.5325,8.5409,8.5284,8.5325,7001.7953
2006-06-06 13:05:00,20.5,20.52,20.49,20.5,12926.391382405744,8.5242,8.5325,8.5201,8.5242,12926.3914
2006-06-06 13:10:00,20.51,20.53,20.49,20.49,14183.123877917413,8.5284,8.5367,8.5201,8.5201,14183.1239
2006-06-06 13:15:00,20.49,20.49,20.44,20.44,3949.730700179533,8.5201,8.5201,8.4993,8.4993,3949.7307
2006-06-06 13:20:00,20.44,20.5,20.44,20.5,15439.856373429082,8.4993,8.5242,8.4993,8.5242,15439.8564
2006-06-06 13:25:00,20.5,20.51,20.44,20.44,6104.129263913823,8.5242,8.5284,8.4993,8.4993,6104.1293
2006-06-06 13:30:00,20.44,20.46,20.41,20.42,12387.79174147217,8.4993,8.5076,8.4868,8.491,12387.7917
2006-06-06 13:35:00,20.42,20.44,20.41,20.42,19030.520646319565,8.491,8.4993,8.4868,8.491,19030.5206
2006-06-06 13:40:00,20.43,20.43,20.37,20.37,3590.6642728904844,8.4951,8.4951,8.4702,8.4702,3590.6643
2006-06-06 13:45:00,20.36,20.38,20.32,20.35,10233.39317773788,8.466,8.4743,8.4494,8.4619,10233.3932
2006-06-06 13:50:00,20.34,20.38,20.32,20.37,8078.994614003589,8.4577,8.4743,8.4494,8.4702,8078.9946
2006-06-06 13:55:00,20.39,20.44,20.39,20.44,5206.463195691202,8.4785,8.4993,8.4785,8.4993,5206.4632
2006-06-06 14:00:00,20.42,20.43,20.4,20.4,3231.597845601436,8.491,8.4951,8.4827,8.4827,3231.5978
2006-06-06 14:05:00,20.4,20.44,20.4,20.44,6463.195691202872,8.4827,8.4993,8.4827,8.4993,6463.1957
2006-06-06 14:10:00,20.42,20.42,20.38,20.38,2333.931777378815,8.491,8.491,8.4743,8.4743,2333.9318
2006-06-06 14:15:00,20.36,20.4,20.36,20.4,3411.13105924596,8.466,8.4827,8.466,8.4827,3411.1311
2006-06-06 14:20:00,20.4,20.4,20.37,20.37,1436.2657091561937,8.4827,8.4827,8.4702,8.4702,1436.2657
2006-06-06 14:25:00,20.38,20.39,20.37,20.39,12208.258527827646,8.4743,8.4785,8.4702,8.4785,12208.2585
2006-06-06 14:30:00,20.39,20.39,20.37,20.37,15260.323159784555,8.4785,8.4785,8.4702,8.4702,15260.3232
2006-06-06 14:35:00,20.37,20.39,20.36,20.37,7540.394973070017,8.4702,8.4785,8.466,8.4702,7540.395
2006-06-06 14:40:00,20.36,20.38,20.31,20.33,20825.852782764807,8.466,8.4743,8.4452,8.4535,20825.8528
2006-06-06 14:45:00,20.31,20.31,20.29,20.29,3770.197486535009,8.4452,8.4452,8.4369,8.4369,3770.1975
2006-06-06 14:50:00,20.3,20.3,20.29,20.29,4847.396768402154,8.4411,8.4411,8.4369,8.4369,4847.3968
2006-06-06 14:55:00,20.29,20.3,20.27,20.28,7540.394973070017,8.4369,8.4411,8.4286,8.4328,7540.395
2006-06-06 15:00:00,20.3,20.3,20.27,20.3,18491.921005386,8.4411,8.4411,8.4286,8.4411,18491.921
2006-06-06 15:05:00,20.29,20.33,20.29,20.33,89946.14003590663,8.4369,8.4535,8.4369,8.4535,89946.14
2006-06-06 15:10:00,20.33,20.37,20.33,20.37,7719.928186714541,8.4535,8.4702,8.4535,8.4702,7719.9282
2006-06-06 15:15:00,20.36,20.39,20.36,20.38,7001.795332136444,8.466,8.4785,8.466,8.4743,7001.7953
2006-06-06 15:20:00,20.39,20.39,20.38,20.39,1436.2657091561937,8.4785,8.4785,8.4743,8.4785,1436.2657
2006-06-06 15:25:00,20.39,20.41,20.39,20.41,3411.13105924596,8.4785,8.4868,8.4785,8.4868,3411.1311
2006-06-06 15:30:00,20.4,20.44,20.4,20.41,2872.531418312388,8.4827,8.4993,8.4827,8.4868,2872.5314
2006-06-06 15:35:00,20.42,20.5,20.42,20.5,11310.592459605024,8.491,8.5242,8.491,8.5242,11310.5925
2006-06-06 15:40:00,20.48,20.53,20.44,20.53,5565.529622980251,8.5159,8.5367,8.4993,8.5367,5565.5296
2006-06-06 15:45:00,20.55,20.61,20.53,20.59,18850.987432675043,8.545,8.57,8.5367,8.5617,18850.9874
2006-06-06 15:50:00,20.58,20.62,20.53,20.55,46140.03590664272,8.5575,8.5741,8.5367,8.545,46140.0359
2006-06-06 15:55:00,20.55,20.56,20.54,20.55,23877.91741472172,8.545,8.5492,8.5409,8.545,23877.9174
2006-06-07 09:35:00,20.56,20.61,20.54,20.54,19928.186714542186,8.5492,8.57,8.5409,8.5409,19928.1867
2006-06-07 09:40:00,20.53,20.55,20.53,20.55,6822.26211849192,8.5367,8.545,8.5367,8.545,6822.2621
2006-06-07 09:45:00,20.54,20.54,20.5,20.5,7181.328545780969,8.5409,8.5409,8.5242,8.5242,7181.3285
2006-06-07 09:50:00,20.5,20.5,20.43,20.47,9515.260323159782,8.5242,8.5242,8.4951,8.5118,9515.2603
2006-06-07 09:55:00,20.47,20.53,20.47,20.53,7719.928186714541,8.5118,8.5367,8.5118,8.5367,7719.9282
2006-06-07 10:00:00,20.53,20.58,20.5,20.53,3231.597845601436,8.5367,8.5575,8.5242,8.5367,3231.5978
2006-06-07 10:05:00,20.54,20.59,20.5,20.59,51705.565529622974,8.5409,8.5617,8.5242,8.5617,51705.5655
2006-06-07 10:10:00,20.59,20.61,20.59,20.6,24236.98384201077,8.5617,8.57,8.5617,8.5658,24236.9838
2006-06-07 10:15:00,20.58,20.61,20.58,20.6,26391.38240574506,8.5575,8.57,8.5575,8.5658,26391.3824
2006-06-07 10:20:00,20.6,20.61,20.59,20.61,4308.7971274685815,8.5658,8.57,8.5617,8.57,4308.7971
2006-06-07 10:25:00,20.61,20.66,20.61,20.63,10412.926391382403,8.57,8.5908,8.57,8.5783,10412.9264
2006-06-07 10:30:00,20.63,20.65,20.63,20.64,55116.69658886893,8.5783,8.5866,8.5783,8.5824,55116.6966
2006-06-07 10:35:00,20.64,20.65,20.63,20.63,6283.662477558348,8.5824,8.5866,8.5783,8.5783,6283.6625
2006-06-07 10:40:00,20.64,20.66,20.63,20.65,94434.47037701974,8.5824,8.5908,8.5783,8.5866,94434.4704
2006-06-07 10:45:00,20.65,20.66,20.64,20.66,6283.662477558348,8.5866,8.5908,8.5824,8.5908,6283.6625
2006-06-07 10:50:00,20.65,20.65,20.61,20.64,35008.97666068222,8.5866,8.5866,8.57,8.5824,35008.9767
2006-06-07 10:55:00,20.64,20.64,20.62,20.63,14721.723518850986,8.5824,8.5824,8.5741,8.5783,14721.7235
2006-06-07 11:00:00,20.63,20.65,20.63,20.65,30700.17953321364,8.5783,8.5866,8.5783,8.5866,30700.1795
2006-06-07 11:05:00,20.64,20.65,20.63,20.63,10951.526032315976,8.5824,8.5866,8.5783,8.5783,10951.526
2006-06-07 11:10:00,20.63,20.65,20.63,20.65,13824.057450628365,8.5783,8.5866,8.5783,8.5866,13824.0575
2006-06-07 11:15:00,20.65,20.65,20.64,20.64,9874.326750448832,8.5866,8.5866,8.5824,8.5824,9874.3268
2006-06-07 11:20:00,20.64,20.65,20.64,20.65,54937.16337522441,8.5824,8.5866,8.5824,8.5866,54937.1634
2006-06-07 11:25:00,20.64,20.65,20.64,20.64,2154.3985637342907,8.5824,8.5866,8.5824,8.5824,2154.3986
2006-06-07 11:30:00,20.65,20.65,20.63,20.63,7899.461400359065,8.5866,8.5866,8.5783,8.5783,7899.4614
2006-06-07 11:35:00,20.63,20.64,20.63,20.64,6822.26211849192,8.5783,8.5824,8.5783,8.5824,6822.2621
2006-06-07 11:40:00,20.63,20.63,20.61,20.62,2513.464991023339,8.5783,8.5783,8.57,8.5741,2513.465
2006-06-07 11:45:00,20.62,20.65,20.62,20.65,4667.86355475763,8.5741,8.5866,8.5741,8.5866,4667.8636
2006-06-07 11:50:00,20.64,20.64,20.63,20.64,9694.793536804307,8.5824,8.5824,8.5783,8.5824,9694.7935
2006-06-07 11:55:00,20.65,20.65,20.63,20.64,6283.662477558348,8.5866,8.5866,8.5783,8.5824,6283.6625
2006-06-07 12:00:00,20.66,20.66,20.65,20.66,15439.856373429082,8.5908,8.5908,8.5866,8.5908,15439.8564
2006-06-07 12:05:00,20.66,20.66,20.63,20.63,16337.522441651705,8.5908,8.5908,8.5783,8.5783,16337.5224
2006-06-07 12:10:00,20.63,20.66,20.63,20.63,2154.3985637342907,8.5783,8.5908,8.5783,8.5783,2154.3986
2006-06-07 12:15:00,20.63,20.65,20.62,20.62,4308.7971274685815,8.5783,8.5866,8.5741,8.5741,4308.7971
2006-06-07 12:20:00,20.61,20.63,20.61,20.63,1077.1992818671454,8.57,8.5783,8.57,8.5783,1077.1993
2006-06-07 12:25:00,20.62,20.63,20.61,20.63,2872.531418312388,8.5741,8.5783,8.57,8.5783,2872.5314
2006-06-07 12:30:00,20.61,20.61,20.61,20.61,1077.1992818671454,8.57,8.57,8.57,8.57,1077.1993
2006-06-07 12:35:00,20.61,20.64,20.61,20.62,3770.197486535009,8.57,8.5824,8.57,8.5741,3770.1975
2006-06-07 12:40:00,20.63,20.63,20.63,20.63,359.0664272890484,8.5783,8.5783,8.5783,8.5783,359.0664
2006-06-07 12:45:00,20.63,20.63,20.62,20.62,2513.464991023339,8.5783,8.5783,8.5741,8.5741,2513.465
2006-06-07 12:50:00,20.62,20.62,20.61,20.61,4129.2639138240565,8.5741,8.5741,8.57,8.57,4129.2639
2006-06-07 12:55:00,20.61,20.61,20.61,20.61,1974.8653500897665,8.57,8.57,8.57,8.57,1974.8654
2006-06-07 13:00:00,20.61,20.61,20.59,20.59,10233.39317773788,8.57,8.57,8.5617,8.5617,10233.3932
2006-06-07 13:05:00,20.59,20.59,20.55,20.57,4488.3303411131055,8.5617,8.5617,8.545,8.5533,4488.3303
2006-06-07 13:10:00,20.58,20.59,20.57,20.58,53500.89766606822,8.5575,8.5617,8.5533,8.5575,53500.8977
2006-06-07 13:15:00,20.59,20.6,20.58,20.6,1077.1992818671454,8.5617,8.5658,8.5575,8.5658,1077.1993
2006-06-07 13:20:00,20.58,20.61,20.58,20.58,5385.996409335727,8.5575,8.57,8.5575,8.5575,5385.9964
2006-06-07 13:25:00,20.6,20.61,20.59,20.6,1436.2657091561937,8.5658,8.57,8.5617,8.5658,1436.2657
2006-06-07 13:30:00,20.61,20.61,20.6,20.61,897.6660682226211,8.57,8.57,8.5658,8.57,897.6661
2006-06-07 13:35:00,20.59,20.59,20.58,20.58,5385.996409335727,8.5617,8.5617,8.5575,8.5575,5385.9964
2006-06-07 13:40:00,20.58,20.59,20.58,20.58,8438.061041292638,8.5575,8.5617,8.5575,8.5575,8438.061
2006-06-07 13:45:00,20.58,20.59,20.56,20.58,17055.6552962298,8.5575,8.5617,8.5492,8.5575,17055.6553
2006-06-07 13:50:00,20.58,20.59,20.58,20.59,11669.658886894074,8.5575,8.5617,8.5575,8.5617,11669.6589
2006-06-07 13:55:00,20.58,20.6,20.58,20.58,3411.13105924596,8.5575,8.5658,8.5575,8.5575,3411.1311
2006-06-07 14:00:00,20.58,20.59,20.51,20.54,16696.58886894075,8.5575,8.5617,8.5284,8.5409,16696.5889
2006-06-07 14:05:00,20.54,20.54,20.47,20.48,5385.996409335727,8.5409,8.5409,8.5118,8.5159,5385.9964
2006-06-07 14:10:00,20.47,20.47,20.44,20.44,13105.924596050269,8.5118,8.5118,8.4993,8.4993,13105.9246
2006-06-07 14:15:00,20.45,20.48,20.45,20.48,3590.6642728904844,8.5034,8.5159,8.5034,8.5159,3590.6643
2006-06-07 14:20:00,20.46,20.48,20.45,20.48,5026.929982046678,8.5076,8.5159,8.5034,8.5159,5026.93
2006-06-07 14:25:00,20.5,20.51,20.48,20.51,4667.86355475763,8.5242,8.5284,8.5159,8.5284,4667.8636
2006-06-07 14:30:00,20.54,20.54,20.47,20.47,4308.7971274685815,8.5409,8.5409,8.5118,8.5118,4308.7971
2006-06-07 14:35:00,20.49,20.5,20.48,20.48,2333.931777378815,8.5201,8.5242,8.5159,8.5159,2333.9318
2006-06-07 14:40:00,20.48,20.5,20.48,20.5,11490.12567324955,8.5159,8.5242,8.5159,8.5242,11490.1257
2006-06-07 14:45:00,20.5,20.52,20.5,20.5,28186.7145421903,8.5242,8.5325,8.5242,8.5242,28186.7145
2006-06-07 14:50:00,20.5,20.51,20.49,20.49,30161.579892280068,8.5242,8.5284,8.5201,8.5201,30161.5799
2006-06-07 14:55:00,20.47,20.5,20.47,20.5,3052.0646319569114,8.5118,8.5242,8.5118,8.5242,3052.0646
2006-06-07 15:00:00,20.48,20.49,20.48,20.49,2872.531418312388,8.5159,8.5201,8.5159,8.5201,2872.5314
2006-06-07 15:05:00,20.49,20.49,20.46,20.46,3590.6642728904844,8.5201,8.5201,8.5076,8.5076,3590.6643
2006-06-07 15:10:00,20.46,20.46,20.44,20.44,63016.157989228,8.5076,8.5076,8.4993,8.4993,63016.158
2006-06-07 15:15:00,20.44,20.46,20.43,20.46,9335.72710951526,8.4993,8.5076,8.4951,8.5076,9335.7271
2006-06-07 15:20:00,20.45,20.47,20.43,20.47,11131.0592459605,8.5034,8.5118,8.4951,8.5118,11131.0592
2006-06-07 15:25:00,20.47,20.47,20.39,20.41,13464.991023339317,8.5118,8.5118,8.4785,8.4868,13464.991
2006-06-07 15:30:00,20.41,20.43,20.39,20.43,8258.527827648113,8.4868,8.4951,8.4785,8.4951,8258.5278
2006-06-07 15:35:00,20.41,20.47,20.41,20.44,3949.730700179533,8.4868,8.5118,8.4868,8.4993,3949.7307
2006-06-07 15:40:00,20.44,20.47,20.44,20.45,1795.3321364452422,8.4993,8.5118,8.4993,8.5034,1795.3321
2006-06-07 15:45:00,20.45,20.46,20.42,20.42,6283.662477558348,8.5034,8.5076,8.491,8.491,6283.6625
2006-06-07 15:50:00,20.43,20.43,20.39,20.41,13105.924596050269,8.4951,8.4951,8.4785,8.4868,13105.9246
2006-06-07 15:55:00,20.4,20.42,20.38,20.38,18312.38779174147,8.4827,8.491,8.4743,8.4743,18312.3878
2006-06-08 09:30:00,20.26,20.29,20.19,20.19,10771.992818671451,8.4244,8.4369,8.3953,8.3953,10771.9928
2006-06-08 09:35:00,20.19,20.19,20.05,20.05,22082.58527827648,8.3953,8.3953,8.3371,8.3371,22082.5853
2006-06-08 09:40:00,20.04,20.16,20.04,20.16,5385.996409335727,8.333,8.3829,8.333,8.3829,5385.9964
2006-06-08 09:45:00,20.16,20.17,20.12,20.16,4488.3303411131055,8.3829,8.387,8.3662,8.3829,4488.3303
2006-06-08 09:50:00,20.17,20.17,20.12,20.17,3590.6642728904844,8.387,8.387,8.3662,8.387,3590.6643
2006-06-08 09:55:00,20.16,20.23,20.16,20.16,3590.6642728904844,8.3829,8.412,8.3829,8.3829,3590.6643
2006-06-08 10:00:00,20.14,20.15,20.14,20.14,5026.929982046678,8.3745,8.3787,8.3745,8.3745,5026.93
2006-06-08 10:05:00,20.19,20.22,20.17,20.21,18132.854578096943,8.3953,8.4078,8.387,8.4036,18132.8546
2006-06-08 10:10:00,20.21,20.23,20.19,20.19,30879.712746858164,8.4036,8.412,8.3953,8.3953,30879.7127
2006-06-08 10:15:00,20.19,20.2,20.15,20.19,19210.05385996409,8.3953,8.3995,8.3787,8.3953,19210.0539
2006-06-08 10:20:00,20.18,20.19,20.17,20.19,7360.861759425493,8.3912,8.3953,8.387,8.3953,7360.8618
2006-06-08 10:25:00,20.19,20.22,20.19,20.22,26929.98204667864,8.3953,8.4078,8.3953,8.4078,26929.982
2006-06-08 10:30:00,20.2,20.2,20.14,20.19,8438.061041292638,8.3995,8.3995,8.3745,8.3953,8438.061
2006-06-08 10:35:00,20.16,20.19,20.14,20.14,10053.859964093355,8.3829,8.3953,8.3745,8.3745,10053.86
2006-06-08 10:40:00,20.16,20.22,20.15,20.19,23518.85098743267,8.3829,8.4078,8.3787,8.3953,23518.851
2006-06-08 10:45:00,20.19,20.22,20.17,20.2,3949.730700179533,8.3953,8.4078,8.387,8.3995,3949.7307
2006-06-08 10:50:00,20.17,20.21,20.17,20.21,5924.596050269299,8.387,8.4036,8.387,8.4036,5924.5961
2006-06-08 10:55:00,20.19,20.21,20.19,20.21,10233.39317773788,8.3953,8.4036,8.3953,8.4036,10233.3932
2006-06-08 11:00:00,20.21,20.21,20.19,20.21,39856.37342908437,8.4036,8.4036,8.3953,8.4036,39856.3734
2006-06-08 11:05:00,20.22,20.22,20.18,20.22,64272.89048473967,8.4078,8.4078,8.3912,8.4078,64272.8905
2006-06-08 11:10:00,20.22,20.23,20.17,20.23,59964.093357271086,8.4078,8.412,8.387,8.412,59964.0934
2006-06-08 11:15:00,20.25,20.3,20.19,20.25,12567.324955116695,8.4203,8.4411,8.3953,8.4203,12567.325
2006-06-08 11:20:00,20.22,20.22,20.14,20.14,12387.79174147217,8.4078,8.4078,8.3745,8.3745,12387.7917
2006-06-08 11:25:00,20.16,20.21,20.14,20.2,8078.994614003589,8.3829,8.4036,8.3745,8.3995,8078.9946
2006-06-08 11:30:00,20.18,20.19,20.18,20.18,12208.258527827646,8.3912,8.3953,8.3912,8.3912,12208.2585
2006-06-08 11:35:00,20.16,20.18,20.14,20.14,23339.31777378815,8.3829,8.3912,8.3745,8.3745,23339.3178
2006-06-08 11:40:00,20.14,20.18,20.14,20.16,11310.592459605024,8.3745,8.3912,8.3745,8.3829,11310.5925
2006-06-08 11:45:00,20.16,20.19,20.11,20.11,16157.989228007178,8.3829,8.3953,8.3621,8.3621,16157.9892
2006-06-08 11:50:00,20.13,20.13,20.03,20.03,2513.464991023339,8.3704,8.3704,8.3288,8.3288,2513.465
2006-06-08 11:55:00,20.03,20.05,20.0,20.01,10592.459605026928,8.3288,8.3371,8.3163,8.3205,10592.4596
2006-06-08 12:00:00,20.03,20.04,20.01,20.02,1974.8653500897665,8.3288,8.333,8.3205,8.3246,1974.8654
2006-06-08 12:05:00,20.05,20.07,20.05,20.06,26570.915619389583,8.3371,8.3454,8.3371,8.3413,26570.9156
2006-06-08 12:10:00,20.06,20.11,20.06,20.1,8797.127468581686,8.3413,8.3621,8.3413,8.3579,8797.1275
2006-06-08 12:15:00,20.08,20.08,20.04,20.04,3052.0646319569114,8.3496,8.3496,8.333,8.333,3052.0646
2006-06-08 12:20:00,20.04,20.04,20.02,20.02,1077.1992818671454,8.333,8.333,8.3246,8.3246,1077.1993
2006-06-08 12:25:00,20.02,20.08,20.02,20.08,5385.996409335727,8.3246,8.3496,8.3246,8.3496,5385.9964
2006-06-08 12:30:00,20.07,20.07,20.01,20.01,3411.13105924596,8.3454,8.3454,8.3205,8.3205,3411.1311
2006-06-08 12:35:00,20.02,20.05,20.02,20.02,6104.129263913823,8.3246,8.3371,8.3246,8.3246,6104.1293
2006-06-08 12:40:00,20.02,20.05,20.02,20.02,5924.596050269299,8.3246,8.3371,8.3246,8.3246,5924.5961
2006-06-08 12:45:00,20.01,20.02,20.0,20.01,5026.929982046678,8.3205,8.3246,8.3163,8.3205,5026.93
2006-06-08 12:50:00,20.02,20.06,20.01,20.06,11849.192100538598,8.3246,8.3413,8.3205,8.3413,11849.1921
2006-06-08 12:55:00,20.06,20.06,20.0,20.01,7001.795332136444,8.3413,8.3413,8.3163,8.3205,7001.7953
2006-06-08 13:00:00,20.0,20.01,19.99,19.99,14183.123877917413,8.3163,8.3205,8.3122,8.3122,14183.1239
2006-06-08 13:05:00,19.99,20.0,19.97,19.97,22621.18491921005,8.3122,8.3163,8.3038,8.3038,22621.1849
2006-06-08 13:10:00,19.96,19.99,19.96,19.99,3590.6642728904844,8.2997,8.3122,8.2997,8.3122,3590.6643
2006-06-08 13:15:00,19.97,19.99,19.97,19.97,5565.529622980251,8.3038,8.3122,8.3038,8.3038,5565.5296
2006-06-08 13:20:00,19.97,19.97,19.94,19.95,11490.12567324955,8.3038,8.3038,8.2914,8.2955,11490.1257
2006-06-08 13:25:00,19.94,19.95,19.9,19.9,9335.72710951526,8.2914,8.2955,8.2747,8.2747,9335.7271
2006-06-08 13:30:00,19.92,20.0,19.92,19.97,11849.192100538598,8.2831,8.3163,8.2831,8.3038,11849.1921
2006-06-08 13:35:00,19.97,20.01,19.95,19.95,6822.26211849192,8.3038,8.3205,8.2955,8.2955,6822.2621
2006-06-08 13:40:00,19.97,19.99,19.96,19.99,10412.926391382403,8.3038,8.3122,8.2997,8.3122,10412.9264
2006-06-08 13:45:00,19.97,20.0,19.96,19.97,11849.192100538598,8.3038,8.3163,8.2997,8.3038,11849.1921
2006-06-08 13:50:00,19.96,19.97,19.94,19.97,4308.7971274685815,8.2997,8.3038,8.2914,8.3038,4308.7971
2006-06-08 13:55:00,19.97,19.97,19.96,19.97,11310.592459605024,8.3038,8.3038,8.2997,8.3038,11310.5925
2006-06-08 14:00:00,19.97,20.05,19.97,19.97,17235.188509874326,8.3038,8.3371,8.3038,8.3038,17235.1885
2006-06-08 14:05:00,19.97,20.0,19.93,19.93,5745.062836624775,8.3038,8.3163,8.2872,8.2872,5745.0628
2006-06-08 14:10:00,19.93,19.95,19.92,19.95,2333.931777378815,8.2872,8.2955,8.2831,8.2955,2333.9318
2006-06-08 14:15:00,19.96,19.96,19.94,19.95,6822.26211849192,8.2997,8.2997,8.2914,8.2955,6822.2621
2006-06-08 14:20:00,19.96,20.02,19.96,20.01,8797.127468581686,8.2997,8.3246,8.2997,8.3205,8797.1275
2006-06-08 14:25:00,20.01,20.03,19.97,20.0,6642.728904847396,8.3205,8.3288,8.3038,8.3163,6642.7289
2006-06-08 14:30:00,20.0,20.02,20.0,20.01,4488.3303411131055,8.3163,8.3246,8.3163,8.3205,4488.3303
2006-06-08 14:35:00,20.01,20.11,19.99,20.1,7360.861759425493,8.3205,8.3621,8.3122,8.3579,7360.8618
2006-06-08 14:40:00,20.1,20.1,20.02,20.02,6104.129263913823,8.3579,8.3579,8.3246,8.3246,6104.1293
2006-06-08 14:45:00,20.0,20.02,19.95,19.97,15260.323159784555,8.3163,8.3246,8.2955,8.3038,15260.3232
2006-06-08 14:50:00,19.97,20.07,19.97,20.05,8617.594254937163,8.3038,8.3454,8.3038,8.3371,8617.5943
2006-06-08 14:55:00,20.05,20.06,20.02,20.04,9156.193895870734,8.3371,8.3413,8.3246,8.333,9156.1939
2006-06-08 15:00:00,20.05,20.15,20.05,20.14,6463.195691202872,8.3371,8.3787,8.3371,8.3745,6463.1957
2006-06-08 15:05:00,20.13,20.13,20.05,20.06,7181.328545780969,8.3704,8.3704,8.3371,8.3413,7181.3285
2006-06-08 15:10:00,20.06,20.15,20.06,20.15,12028.725314183122,8.3413,8.3787,8.3413,8.3787,12028.7253
2006-06-08 15:15:00,20.15,20.17,20.07,20.07,4667.86355475763,8.3787,8.387,8.3454,8.3454,4667.8636
2006-06-08 15:20:00,20.1,20.13,20.1,20.12,6822.26211849192,8.3579,8.3704,8.3579,8.3662,6822.2621
2006-06-08 15:25:00,20.16,20.17,20.13,20.17,6104.129263913823,8.3829,8.387,8.3704,8.387,6104.1293
2006-06-08 15:30:00,20.18,20.24,20.17,20.24,8976.660682226211,8.3912,8.4161,8.387,8.4161,8976.6607
2006-06-08 15:35:00,20.19,20.21,20.16,20.2,7181.328545780969,8.3953,8.4036,8.3829,8.3995,7181.3285
2006-06-08 15:40:00,20.21,20.32,20.2,20.32,10412.926391382403,8.4036,8.4494,8.3995,8.4494,10412.9264
2006-06-08 15:45:00,20.32,20.36,20.29,20.36,25852.782764811487,8.4494,8.466,8.4369,8.466,25852.7828
2006-06-08 15:50:00,20.35,20.39,20.34,20.34,50089.76660682225,8.4619,8.4785,8.4577,8.4577,50089.7666
2006-06-08 15:55:00,20.34,20.36,20.34,20.36,67863.55475763015,8.4577,8.466,8.4577,8.466,67863.5548
2006-06-09 09:30:00,20.39,20.45,20.36,20.37,5026.929982046678,8.4785,8.5034,8.466,8.4702,5026.93
2006-06-09 09:35:00,20.37,20.37,20.22,20.22,4308.7971274685815,8.4702,8.4702,8.4078,8.4078,4308.7971
2006-06-09 09:40:00,20.25,20.3,20.19,20.22,6642.728904847396,8.4203,8.4411,8.3953,8.4078,6642.7289
2006-06-09 09:45:00,20.2,20.22,20.15,20.22,59425.49371633752,8.3995,8.4078,8.3787,8.4078,59425.4937
2006-06-09 09:50:00,20.22,20.23,20.22,20.23,2333.931777378815,8.4078,8.412,8.4078,8.412,2333.9318
2006-06-09 09:55:00,20.24,20.31,20.24,20.3,6463.195691202872,8.4161,8.4452,8.4161,8.4411,6463.1957
2006-06-09 10:00:00,20.32,20.39,20.32,20.39,7719.928186714541,8.4494,8.4785,8.4494,8.4785,7719.9282
2006-06-09 10:05:00,20.39,20.41,20.38,20.4,6104.129263913823,8.4785,8.4868,8.4743,8.4827,6104.1293
2006-06-09 10:10:00,20.4,20.44,20.38,20.44,4308.7971274685815,8.4827,8.4993,8.4743,8.4993,4308.7971
2006-06-09 10:15:00,20.41,20.43,20.39,20.39,10053.859964093355,8.4868,8.4951,8.4785,8.4785,10053.86
2006-06-09 10:20:00,20.39,20.39,20.38,20.39,5745.062836624775,8.4785,8.4785,8.4743,8.4785,5745.0628
2006-06-09 10:25:00,20.38,20.39,20.36,20.36,7181.328545780969,8.4743,8.4785,8.466,8.466,7181.3285
2006-06-09 10:30:00,20.4,20.4,20.38,20.38,14901.256732495507,8.4827,8.4827,8.4743,8.4743,14901.2567
2006-06-09 10:35:00,20.39,20.4,20.38,20.4,15260.323159784555,8.4785,8.4827,8.4743,8.4827,15260.3232
2006-06-09 10:40:00,20.4,20.4,20.38,20.38,4847.396768402154,8.4827,8.4827,8.4743,8.4743,4847.3968
2006-06-09 10:45:00,20.39,20.4,20.38,20.39,8976.660682226211,8.4785,8.4827,8.4743,8.4785,8976.6607
2006-06-09 10:50:00,20.39,20.4,20.38,20.4,5206.463195691202,8.4785,8.4827,8.4743,8.4827,5206.4632
2006-06-09 10:55:00,20.39,20.4,20.39,20.39,6283.662477558348,8.4785,8.4827,8.4785,8.4785,6283.6625
2006-06-09 11:00:00,20.4,20.4,20.38,20.4,15439.856373429082,8.4827,8.4827,8.4743,8.4827,15439.8564
2006-06-09 11:05:00,20.4,20.4,20.36,20.36,10771.992818671451,8.4827,8.4827,8.466,8.466,10771.9928
2006-06-09 11:10:00,20.36,20.4,20.36,20.38,3770.197486535009,8.466,8.4827,8.466,8.4743,3770.1975
2006-06-09 11:15:00,20.36,20.4,20.36,20.39,11849.192100538598,8.466,8.4827,8.466,8.4785,11849.1921
2006-06-09 11:20:00,20.4,20.41,20.39,20.4,23159.784560143624,8.4827,8.4868,8.4785,8.4827,23159.7846
2006-06-09 11:25:00,20.41,20.42,20.4,20.4,1077.1992818671454,8.4868,8.491,8.4827,8.4827,1077.1993
2006-06-09 11:30:00,20.41,20.46,20.4,20.45,14721.723518850986,8.4868,8.5076,8.4827,8.5034,14721.7235
2006-06-09 11:35:00,20.45,20.45,20.41,20.41,10412.926391382403,8.5034,8.5034,8.4868,8.4868,10412.9264
2006-06-09 11:40:00,20.41,20.43,20.39,20.4,9694.793536804307,8.4868,8.4951,8.4785,8.4827,9694.7935
2006-06-09 11:45:00,20.4,20.43,20.37,20.37,13464.991023339317,8.4827,8.4951,8.4702,8.4702,13464.991
2006-06-09 11:50:00,20.37,20.39,20.36,20.38,13644.52423698384,8.4702,8.4785,8.466,8.4743,13644.5242
2006-06-09 11:55:00,20.36,20.39,20.36,20.36,21543.985637342907,8.466,8.4785,8.466,8.466,21543.9856
2006-06-09 12:00:00,20.36,20.39,20.35,20.38,18850.987432675043,8.466,8.4785,8.4619,8.4743,18850.9874
2006-06-09 12:05:00,20.38,20.39,20.36,20.39,4129.2639138240565,8.4743,8.4785,8.466,8.4785,4129.2639
2006-06-09 12:10:00,20.39,20.39,20.36,20.36,1436.2657091561937,8.4785,8.4785,8.466,8.466,1436.2657
2006-06-09 12:15:00,20.36,20.36,20.36,20.36,538.5996409335727,8.466,8.466,8.466,8.466,538.5996
2006-06-09 12:20:00,20.37,20.42,20.37,20.42,5206.463195691202,8.4702,8.491,8.4702,8.491,5206.4632
2006-06-09 12:25:00,20.39,20.39,20.38,20.39,10412.926391382403,8.4785,8.4785,8.4743,8.4785,10412.9264
2006-06-09 12:30:00,20.4,20.41,20.38,20.4,3231.597845601436,8.4827,8.4868,8.4743,8.4827,3231.5978
2006-06-09 12:35:00,20.4,20.42,20.39,20.41,2513.464991023339,8.4827,8.491,8.4785,8.4868,2513.465
2006-06-09 12:40:00,20.41,20.42,20.41,20.42,1615.798922800718,8.4868,8.491,8.4868,8.491,1615.7989
2006-06-09 12:45:00,20.39,20.39,20.38,20.39,5565.529622980251,8.4785,8.4785,8.4743,8.4785,5565.5296
2006-06-09 12:50:00,20.39,20.39,20.37,20.38,6283.662477558348,8.4785,8.4785,8.4702,8.4743,6283.6625
2006-06-09 12:55:00,20.38,20.38,20.33,20.34,12746.85816876122,8.4743,8.4743,8.4535,8.4577,12746.8582
2006-06-09 13:00:00,20.34,20.34,20.32,20.33,10592.459605026928,8.4577,8.4577,8.4494,8.4535,10592.4596
2006-06-09 13:05:00,20.33,20.34,20.31,20.32,17055.6552962298,8.4535,8.4577,8.4452,8.4494,17055.6553
2006-06-09 13:10:00,20.33,20.33,20.3,20.33,3052.0646319569114,8.4535,8.4535,8.4411,8.4535,3052.0646
2006-06-09 13:15:00,20.32,20.32,20.31,20.31,10771.992818671451,8.4494,8.4494,8.4452,8.4452,10771.9928
2006-06-09 13:20:00,20.31,20.32,20.3,20.32,8797.127468581686,8.4452,8.4494,8.4411,8.4494,8797.1275
2006-06-09 13:25:00,20.31,20.31,20.28,20.29,19030.520646319565,8.4452,8.4452,8.4328,8.4369,19030.5206
2006-06-09 13:30:00,20.27,20.29,20.25,20.29,5026.929982046678,8.4286,8.4369,8.4203,8.4369,5026.93
2006-06-09 13:35:00,20.29,20.33,20.27,20.33,9156.193895870734,8.4369,8.4535,8.4286,8.4535,9156.1939
2006-06-09 13:40:00,20.35,20.35,20.3,20.3,5924.596050269299,8.4619,8.4619,8.4411,8.4411,5924.5961
2006-06-09 13:45:00,20.31,20.33,20.31,20.33,7181.328545780969,8.4452,8.4535,8.4452,8.4535,7181.3285
2006-06-09 13:50:00,20.32,20.33,20.32,20.33,2872.531418312388,8.4494,8.4535,8.4494,8.4535,2872.5314
2006-06-09 13:55:00,20.32,20.34,20.32,20.34,4308.7971274685815,8.4494,8.4577,8.4494,8.4577,4308.7971
2006-06-09 14:00:00,20.32,20.33,20.3,20.3,6104.129263913823,8.4494,8.4535,8.4411,8.4411,6104.1293
2006-06-09 14:05:00,20.3,20.32,20.29,20.29,11131.0592459605,8.4411,8.4494,8.4369,8.4369,11131.0592
2006-06-09 14:10:00,20.31,20.31,20.28,20.3,4488.3303411131055,8.4452,8.4452,8.4328,8.4411,4488.3303
2006-06-09 14:15:00,20.3,20.3,20.3,20.3,2692.998204667864,8.4411,8.4411,8.4411,8.4411,2692.9982
2006-06-09 14:20:00,20.3,20.34,20.3,20.32,4667.86355475763,8.4411,8.4577,8.4411,8.4494,4667.8636
2006-06-09 14:25:00,20.32,20.35,20.32,20.34,4847.396768402154,8.4494,8.4619,8.4494,8.4577,4847.3968
2006-06-09 14:30:00,20.35,20.36,20.35,20.36,4308.7971274685815,8.4619,8.466,8.4619,8.466,4308.7971
2006-06-09 14:35:00,20.36,20.36,20.33,20.33,7360.861759425493,8.466,8.466,8.4535,8.4535,7360.8618
2006-06-09 14:40:00,20.33,20.34,20.32,20.32,3590.6642728904844,8.4535,8.4577,8.4494,8.4494,3590.6643
2006-06-09 14:45:00,20.32,20.34,20.32,20.33,6283.662477558348,8.4494,8.4577,8.4494,8.4535,6283.6625
2006-06-09 14:50:00,20.33,20.35,20.33,20.34,2333.931777378815,8.4535,8.4619,8.4535,8.4577,2333.9318
2006-06-09 14:55:00,20.34,20.36,20.31,20.31,7719.928186714541,8.4577,8.466,8.4452,8.4452,7719.9282
2006-06-09 15:00:00,20.31,20.31,20.29,20.3,5385.996409335727,8.4452,8.4452,8.4369,8.4411,5385.9964
2006-06-09 15:05:00,20.29,20.32,20.29,20.31,4667.86355475763,8.4369,8.4494,8.4369,8.4452,4667.8636
2006-06-09 15:10:00,20.32,20.32,20.27,20.28,5026.929982046678,8.4494,8.4494,8.4286,8.4328,5026.93
2006-06-09 15:15:00,20.26,20.34,20.26,20.34,8617.594254937163,8.4244,8.4577,8.4244,8.4577,8617.5943
2006-06-09 15:20:00,20.32,20.34,20.25,20.26,6463.195691202872,8.4494,8.4577,8.4203,8.4244,6463.1957
2006-06-09 15:25:00,20.26,20.3,20.24,20.3,7540.394973070017,8.4244,8.4411,8.4161,8.4411,7540.395
2006-06-09 15:30:00,20.29,20.32,20.29,20.32,2692.998204667864,8.4369,8.4494,8.4369,8.4494,2692.9982
2006-06-09 15:35:00,20.34,20.34,20.32,20.32,4129.2639138240565,8.4577,8.4577,8.4494,8.4494,4129.2639
2006-06-09 15:40:00,20.32,20.36,20.32,20.36,9515.260323159782,8.4494,8.466,8.4494,8.466,9515.2603
2006-06-09 15:45:00,20.34,20.37,20.34,20.37,7719.928186714541,8.4577,8.4702,8.4577,8.4702,7719.9282
2006-06-09 15:50:00,20.35,20.35,20.34,20.34,17773.788150807897,8.4619,8.4619,8.4577,8.4577,17773.7882
2006-06-09 15:55:00,20.34,20.36,20.28,20.33,77558.34829443446,8.4577,8.466,8.4328,8.4535,77558.3483
2006-06-12 09:30:00,20.33,20.33,20.24,20.24,3411.13105924596,8.4535,8.4535,8.4161,8.4161,3411.1311
2006-06-12 09:35:00,20.19,20.2,20.01,20.01,8976.660682226211,8.3953,8.3995,8.3205,8.3205,8976.6607
2006-06-12 09:40:00,20.0,20.1,20.0,20.08,6822.26211849192,8.3163,8.3579,8.3163,8.3496,6822.2621
2006-06-12 09:45:00,20.08,20.09,20.06,20.07,7181.328545780969,8.3496,8.3537,8.3413,8.3454,7181.3285
2006-06-12 09:50:00,20.07,20.2,20.07,20.15,3590.6642728904844,8.3454,8.3995,8.3454,8.3787,3590.6643
2006-06-12 09:55:00,20.15,20.21,20.12,20.12,19748.653500897664,8.3787,8.4036,8.3662,8.3662,19748.6535
2006-06-12 10:00:00,20.14,20.14,20.06,20.06,21005.38599640933,8.3745,8.3745,8.3413,8.3413,21005.386
2006-06-12 10:05:00,20.06,20.12,20.06,20.12,18491.921005386,8.3413,8.3662,8.3413,8.3662,18491.921
2006-06-12 10:10:00,20.12,20.12,20.11,20.11,897.6660682226211,8.3662,8.3662,8.3621,8.3621,897.6661
2006-06-12 10:15:00,20.06,20.06,19.97,19.97,18132.854578096943,8.3413,8.3413,8.3038,8.3038,18132.8546
2006-06-12 10:20:00,19.97,20.1,19.96,20.06,14183.123877917413,8.3038,8.3579,8.2997,8.3413,14183.1239
2006-06-12 10:25:00,20.06,20.09,20.05,20.05,2333.931777378815,8.3413,8.3537,8.3371,8.3371,2333.9318
2006-06-12 10:30:00,20.05,20.07,20.05,20.07,5206.463195691202,8.3371,8.3454,8.3371,8.3454,5206.4632
2006-06-12 10:35:00,20.06,20.06,19.97,19.99,19569.12028725314,8.3413,8.3413,8.3038,8.3122,19569.1203
2006-06-12 10:40:00,19.99,20.06,19.99,20.03,25852.782764811487,8.3122,8.3413,8.3122,8.3288,25852.7828
2006-06-12 10:45:00,20.0,20.0,19.94,19.94,9156.193895870734,8.3163,8.3163,8.2914,8.2914,9156.1939
2006-06-12 10:50:00,19.95,19.97,19.94,19.96,4308.7971274685815,8.2955,8.3038,8.2914,8.2997,4308.7971
2006-06-12 10:55:00,19.97,19.97,19.95,19.95,1256.7324955116694,8.3038,8.3038,8.2955,8.2955,1256.7325
2006-06-12 11:00:00,19.95,19.96,19.9,19.91,9156.193895870734,8.2955,8.2997,8.2747,8.2789,9156.1939
2006-06-12 11:05:00,19.9,19.97,19.9,19.97,13105.924596050269,8.2747,8.3038,8.2747,8.3038,13105.9246
2006-06-12 11:10:00,19.96,20.02,19.96,19.96,12028.725314183122,8.2997,8.3246,8.2997,8.2997,12028.7253
2006-06-12 11:15:00,19.94,19.94,19.88,19.88,4847.396768402154,8.2914,8.2914,8.2664,8.2664,4847.3968
2006-06-12 11:20:00,19.9,19.9,19.86,19.86,13105.924596050269,8.2747,8.2747,8.2581,8.2581,13105.9246
2006-06-12 11:25:00,19.86,19.88,19.86,19.87,4308.7971274685815,8.2581,8.2664,8.2581,8.2623,4308.7971
2006-06-12 11:30:00,19.87,19.88,19.75,19.87,41472.17235188509,8.2623,8.2664,8.2124,8.2623,41472.1724
2006-06-12 11:35:00,19.85,19.87,19.83,19.83,3411.13105924596,8.254,8.2623,8.2456,8.2456,3411.1311
2006-06-12 11:40:00,19.83,19.86,19.83,19.85,7719.928186714541,8.2456,8.2581,8.2456,8.254,7719.9282
2006-06-12 11:45:00,19.85,19.86,19.85,19.86,7540.394973070017,8.254,8.2581,8.254,8.2581,7540.395
2006-06-12 11:50:00,19.86,19.9,19.86,19.87,22621.18491921005,8.2581,8.2747,8.2581,8.2623,22621.1849
2006-06-12 11:55:00,19.87,19.91,19.87,19.9,7899.461400359065,8.2623,8.2789,8.2623,8.2747,7899.4614
2006-06-12 12:00:00,19.89,19.93,19.89,19.93,1615.798922800718,8.2706,8.2872,8.2706,8.2872,1615.7989
2006-06-12 12:05:00,19.91,19.91,19.86,19.87,4847.396768402154,8.2789,8.2789,8.2581,8.2623,4847.3968
2006-06-12 12:10:00,19.87,19.88,19.86,19.88,4667.86355475763,8.2623,8.2664,8.2581,8.2664,4667.8636
2006-06-12 12:15:00,19.88,19.9,19.88,19.9,1077.1992818671454,8.2664,8.2747,8.2664,8.2747,1077.1993
2006-06-12 12:20:00,19.89,19.89,19.84,19.87,10771.992818671451,8.2706,8.2706,8.2498,8.2623,10771.9928
2006-06-12 12:25:00,19.86,19.9,19.86,19.9,3231.597845601436,8.2581,8.2747,8.2581,8.2747,3231.5978
2006-06-12 12:30:00,19.91,19.93,19.89,19.93,2333.931777378815,8.2789,8.2872,8.2706,8.2872,2333.9318
2006-06-12 12:35:00,19.94,19.94,19.89,19.89,8078.994614003589,8.2914,8.2914,8.2706,8.2706,8078.9946
2006-06-12 12:40:00,19.88,19.88,19.86,19.88,3770.197486535009,8.2664,8.2664,8.2581,8.2664,3770.1975
2006-06-12 12:45:00,19.88,19.88,19.86,19.88,2872.531418312388,8.2664,8.2664,8.2581,8.2664,2872.5314
2006-06-12 12:50:00,19.88,19.91,19.88,19.9,4667.86355475763,8.2664,8.2789,8.2664,8.2747,4667.8636
2006-06-12 12:55:00,19.91,19.92,19.91,19.92,1795.3321364452422,8.2789,8.2831,8.2789,8.2831,1795.3321
2006-06-12 13:00:00,19.9,19.9,19.82,19.85,7360.861759425493,8.2747,8.2747,8.2415,8.254,7360.8618
2006-06-12 13:05:00,19.86,19.91,19.86,19.91,5745.062836624775,8.2581,8.2789,8.2581,8.2789,5745.0628
2006-06-12 13:10:00,19.91,19.92,19.84,19.84,13464.991023339317,8.2789,8.2831,8.2498,8.2498,13464.991
2006-06-12 13:15:00,19.85,19.91,19.83,19.84,25314.183123877912,8.254,8.2789,8.2456,8.2498,25314.1831
2006-06-12 13:20:00,19.83,19.86,19.83,19.86,12208.258527827646,8.2456,8.2581,8.2456,8.2581,12208.2585
2006-06-12 13:25:00,19.86,19.86,19.85,19.85,3411.13105924596,8.2581,8.2581,8.254,8.254,3411.1311
2006-06-12 13:30:00,19.83,19.87,19.82,19.87,4488.3303411131055,8.2456,8.2623,8.2415,8.2623,4488.3303
2006-06-12 13:35:00,19.86,19.86,19.83,19.83,4847.396768402154,8.2581,8.2581,8.2456,8.2456,4847.3968
2006-06-12 13:40:00,19.82,19.82,19.79,19.8,5026.929982046678,8.2415,8.2415,8.229,8.2332,5026.93
2006-06-12 13:45:00,19.8,19.86,19.8,19.86,7360.861759425493,8.2332,8.2581,8.2332,8.2581,7360.8618
2006-06-12 13:50:00,19.88,19.88,19.86,19.86,3231.597845601436,8.2664,8.2664,8.2581,8.2581,3231.5978
2006-06-12 13:55:00,19.86,19.88,19.86,19.87,1615.798922800718,8.2581,8.2664,8.2581,8.2623,1615.7989
2006-06-12 14:00:00,19.87,19.87,19.82,19.82,6463.195691202872,8.2623,8.2623,8.2415,8.2415,6463.1957
2006-06-12 14:05:00,19.82,19.82,19.78,19.79,6642.728904847396,8.2415,8.2415,8.2248,8.229,6642.7289
2006-06-12 14:10:00,19.79,19.83,19.79,19.8,5924.596050269299,8.229,8.2456,8.229,8.2332,5924.5961
2006-06-12 14:15:00,19.81,19.86,19.81,19.85,10771.992818671451,8.2373,8.2581,8.2373,8.254,10771.9928
2006-06-12 14:20:00,19.85,19.86,19.84,19.86,5385.996409335727,8.254,8.2581,8.2498,8.2581,5385.9964
2006-06-12 14:25:00,19.86,19.86,19.81,19.83,4847.396768402154,8.2581,8.2581,8.2373,8.2456,4847.3968
2006-06-12 14:30:00,19.82,19.82,19.8,19.82,6104.129263913823,8.2415,8.2415,8.2332,8.2415,6104.1293
2006-06-12 14:35:00,19.83,19.85,19.79,19.81,10233.39317773788,8.2456,8.254,8.229,8.2373,10233.3932
2006-06-12 14:40:00,19.8,19.8,19.75,19.75,4308.7971274685815,8.2332,8.2332,8.2124,8.2124,4308.7971
2006-06-12 14:45:00,19.75,19.77,19.73,19.75,6104.129263913823,8.2124,8.2207,8.2041,8.2124,6104.1293
2006-06-12 14:50:00,19.78,19.85,19.78,19.85,10233.39317773788,8.2248,8.254,8.2248,8.254,10233.3932
2006-06-12 14:55:00,19.84,19.85,19.82,19.83,3231.597845601436,8.2498,8.254,8.2415,8.2456,3231.5978
2006-06-12 15:00:00,19.82,19.83,19.8,19.81,5206.463195691202,8.2415,8.2456,8.2332,8.2373,5206.4632
2006-06-12 15:05:00,19.79,19.8,19.77,19.78,5924.596050269299,8.229,8.2332,8.2207,8.2248,5924.5961
2006-06-12 15:10:00,19.78,19.82,19.78,19.8,6283.662477558348,8.2248,8.2415,8.2248,8.2332,6283.6625
2006-06-12 15:15:00,19.79,19.8,19.77,19.8,12208.258527827646,8.229,8.2332,8.2207,8.2332,12208.2585
2006-06-12 15:20:00,19.81,19.85,19.8,19.8,10412.926391382403,8.2373,8.254,8.2332,8.2332,10412.9264
2006-06-12 15:25:00,19.8,19.8,19.78,19.8,4488.3303411131055,8.2332,8.2332,8.2248,8.2332,4488.3303
2006-06-12 15:30:00,19.78,19.78,19.73,19.73,9156.193895870734,8.2248,8.2248,8.2041,8.2041,9156.1939
2006-06-12 15:35:00,19.73,19.77,19.73,19.74,24775.58348294434,8.2041,8.2207,8.2041,8.2082,24775.5835
2006-06-12 15:40:00,19.77,19.78,19.72,19.78,23339.31777378815,8.2207,8.2248,8.1999,8.2248,23339.3178
2006-06-12 15:45:00,19.76,19.8,19.75,19.75,10592.459605026928,8.2165,8.2332,8.2124,8.2124,10592.4596
2006-06-12 15:50:00,19.77,19.8,19.76,19.77,19389.58707360861,8.2207,8.2332,8.2165,8.2207,19389.5871
2006-06-12 15:55:00,19.77,19.78,19.76,19.76,20107.71992818671,8.2207,8.2248,8.2165,8.2165,20107.7199
2006-06-13 09:30:00,19.74,19.74,19.74,19.74,4667.86355475763,8.2199,8.2199,8.2199,8.2199,4667.8636
2006-06-13 09:35:00,19.74,19.87,19.74,19.84,5924.596050269299,8.2199,8.274,8.2199,8.2615,5924.5961
2006-06-13 09:40:00,19.83,19.84,19.76,19.83,17414.721723518847,8.2574,8.2615,8.2282,8.2574,17414.7217
2006-06-13 09:45:00,19.82,19.82,19.73,19.76,12028.725314183122,8.2532,8.2532,8.2157,8.2282,12028.7253
2006-06-13 09:50:00,19.76,19.86,19.76,19.76,9335.72710951526,8.2282,8.2699,8.2282,8.2282,9335.7271
2006-06-13 09:55:00,19.76,19.85,19.75,19.81,22980.2513464991,8.2282,8.2657,8.2241,8.249,22980.2513
2006-06-13 10:00:00,19.81,19.83,19.76,19.77,23339.31777378815,8.249,8.2574,8.2282,8.2324,23339.3178
2006-06-13 10:05:00,19.78,19.83,19.78,19.83,1256.7324955116694,8.2365,8.2574,8.2365,8.2574,1256.7325
2006-06-13 10:10:00,19.81,19.83,19.79,19.79,5385.996409335727,8.249,8.2574,8.2407,8.2407,5385.9964
2006-06-13 10:15:00,19.77,19.8,19.77,19.78,10053.859964093355,8.2324,8.2449,8.2324,8.2365,10053.86
2006-06-13 10:20:00,19.77,19.78,19.65,19.67,15798.92280071813,8.2324,8.2365,8.1824,8.1907,15798.9228
2006-06-13 10:25:00,19.68,19.75,19.66,19.75,15080.789946140034,8.1949,8.2241,8.1866,8.2241,15080.7899
2006-06-13 10:30:00,19.76,19.76,19.72,19.72,10592.459605026928,8.2282,8.2282,8.2116,8.2116,10592.4596
2006-06-13 10:35:00,19.72,19.73,19.66,19.67,14542.19030520646,8.2116,8.2157,8.1866,8.1907,14542.1903
2006-06-13 10:40:00,19.7,19.71,19.67,19.67,7181.328545780969,8.2032,8.2074,8.1907,8.1907,7181.3285
2006-06-13 10:45:00,19.68,19.71,19.68,19.68,10771.992818671451,8.1949,8.2074,8.1949,8.1949,10771.9928
2006-06-13 10:50:00,19.68,19.7,19.62,19.63,5565.529622980251,8.1949,8.2032,8.1699,8.1741,5565.5296
2006-06-13 10:55:00,19.64,19.66,19.62,19.65,4308.7971274685815,8.1782,8.1866,8.1699,8.1824,4308.7971
2006-06-13 11:00:00,19.65,19.67,19.62,19.67,8617.594254937163,8.1824,8.1907,8.1699,8.1907,8617.5943
2006-06-13 11:05:00,19.67,19.71,19.64,19.66,4847.396768402154,8.1907,8.2074,8.1782,8.1866,4847.3968
2006-06-13 11:10:00,19.64,19.7,19.64,19.69,3411.13105924596,8.1782,8.2032,8.1782,8.1991,3411.1311
2006-06-13 11:15:00,19.69,19.72,19.68,19.68,7719.928186714541,8.1991,8.2116,8.1949,8.1949,7719.9282
2006-06-13 11:20:00,19.66,19.68,19.65,19.66,12567.324955116695,8.1866,8.1949,8.1824,8.1866,12567.325
2006-06-13 11:25:00,19.67,19.71,19.65,19.69,10233.39317773788,8.1907,8.2074,8.1824,8.1991,10233.3932
2006-06-13 11:30:00,19.71,19.71,19.69,19.71,8258.527827648113,8.2074,8.2074,8.1991,8.2074,8258.5278
2006-06-13 11:35:00,19.68,19.69,19.68,19.69,4488.3303411131055,8.1949,8.1991,8.1949,8.1991,4488.3303
2006-06-13 11:40:00,19.69,19.71,19.67,19.7,9335.72710951526,8.1991,8.2074,8.1907,8.2032,9335.7271
2006-06-13 11:45:00,19.67,19.74,19.67,19.74,9335.72710951526,8.1907,8.2199,8.1907,8.2199,9335.7271
2006-06-13 11:50:00,19.74,19.74,19.71,19.74,15080.789946140034,8.2199,8.2199,8.2074,8.2199,15080.7899
2006-06-13 11:55:00,19.74,19.75,19.72,19.75,9874.326750448832,8.2199,8.2241,8.2116,8.2241,9874.3268
2006-06-13 12:00:00,19.74,19.74,19.7,19.71,19210.05385996409,8.2199,8.2199,8.2032,8.2074,19210.0539
2006-06-13 12:05:00,19.72,19.77,19.72,19.75,9335.72710951526,8.2116,8.2324,8.2116,8.2241,9335.7271
2006-06-13 12:10:00,19.76,19.76,19.73,19.74,4847.396768402154,8.2282,8.2282,8.2157,8.2199,4847.3968
2006-06-13 12:15:00,19.73,19.73,19.66,19.68,13105.924596050269,8.2157,8.2157,8.1866,8.1949,13105.9246
2006-06-13 12:20:00,19.66,19.66,19.62,19.66,5565.529622980251,8.1866,8.1866,8.1699,8.1866,5565.5296
2006-06-13 12:25:00,19.65,19.66,19.61,19.63,17414.721723518847,8.1824,8.1866,8.1658,8.1741,17414.7217
2006-06-13 12:30:00,19.62,19.62,19.57,19.57,3770.197486535009,8.1699,8.1699,8.1491,8.1491,3770.1975
2006-06-13 12:35:00,19.6,19.6,19.58,19.58,5924.596050269299,8.1616,8.1616,8.1533,8.1533,5924.5961
2006-06-13 12:40:00,19.58,19.58,19.56,19.56,10951.526032315976,8.1533,8.1533,8.1449,8.1449,10951.526
2006-06-13 12:45:00,19.57,19.62,19.57,19.61,8078.994614003589,8.1491,8.1699,8.1491,8.1658,8078.9946
2006-06-13 12:50:00,19.62,19.63,19.6,19.62,6463.195691202872,8.1699,8.1741,8.1616,8.1699,6463.1957
2006-06-13 12:55:00,19.62,19.63,19.58,19.58,11669.658886894074,8.1699,8.1741,8.1533,8.1533,11669.6589
2006-06-13 13:00:00,19.58,19.6,19.57,19.58,9156.193895870734,8.1533,8.1616,8.1491,8.1533,9156.1939
2006-06-13 13:05:00,19.58,19.6,19.56,19.57,17055.6552962298,8.1533,8.1616,8.1449,8.1491,17055.6553
2006-06-13 13:10:00,19.57,19.58,19.52,19.52,6104.129263913823,8.1491,8.1533,8.1283,8.1283,6104.1293
2006-06-13 13:15:00,19.52,19.55,19.52,19.52,17414.721723518847,8.1283,8.1408,8.1283,8.1283,17414.7217
2006-06-13 13:20:00,19.52,19.55,19.5,19.52,18312.38779174147,8.1283,8.1408,8.12,8.1283,18312.3878
2006-06-13 13:25:00,19.49,19.5,19.47,19.49,16876.122082585276,8.1158,8.12,8.1075,8.1158,16876.1221
2006-06-13 13:30:00,19.48,19.5,19.39,19.5,16517.055655296226,8.1116,8.12,8.0741,8.12,16517.0557
2006-06-13 13:35:00,19.5,19.51,19.5,19.5,5924.596050269299,8.12,8.1241,8.12,8.12,5924.5961
2006-06-13 13:40:00,19.47,19.47,19.47,19.47,2154.3985637342907,8.1075,8.1075,8.1075,8.1075,2154.3986
2006-06-13 13:45:00,19.48,19.63,19.48,19.63,18491.921005386,8.1116,8.1741,8.1116,8.1741,18491.921
2006-06-13 13:50:00,19.61,19.66,19.61,19.62,8797.127468581686,8.1658,8.1866,8.1658,8.1699,8797.1275
2006-06-13 13:55:00,19.6,19.62,19.59,19.62,9335.72710951526,8.1616,8.1699,8.1574,8.1699,9335.7271
2006-06-13 14:00:00,19.61,19.61,19.56,19.58,4488.3303411131055,8.1658,8.1658,8.1449,8.1533,4488.3303
2006-06-13 14:05:00,19.57,19.59,19.57,19.59,718.1328545780968,8.1491,8.1574,8.1491,8.1574,718.1329
2006-06-13 14:10:00,19.58,19.62,19.58,19.61,3411.13105924596,8.1533,8.1699,8.1533,8.1658,3411.1311
2006-06-13 14:15:00,19.61,19.63,19.61,19.63,10771.992818671451,8.1658,8.1741,8.1658,8.1741,10771.9928
2006-06-13 14:20:00,19.61,19.62,19.57,19.57,14003.590664272888,8.1658,8.1699,8.1491,8.1491,14003.5907
2006-06-13 14:25:00,19.56,19.59,19.55,19.56,11310.592459605024,8.1449,8.1574,8.1408,8.1449,11310.5925
2006-06-13 14:30:00,19.57,19.57,19.55,19.55,7540.394973070017,8.1491,8.1491,8.1408,8.1408,7540.395
2006-06-13 14:35:00,19.57,19.57,19.52,19.52,10412.926391382403,8.1491,8.1491,8.1283,8.1283,10412.9264
2006-06-13 14:40:00,19.52,19.57,19.52,19.55,12926.391382405744,8.1283,8.1491,8.1283,8.1408,12926.3914
2006-06-13 14:45:00,19.55,19.55,19.48,19.48,12028.725314183122,8.1408,8.1408,8.1116,8.1116,12028.7253
2006-06-13 14:50:00,19.47,19.52,19.46,19.51,16157.989228007178,8.1075,8.1283,8.1033,8.1241,16157.9892
2006-06-13 14:55:00,19.52,19.55,19.5,19.53,38240.57450628366,8.1283,8.1408,8.12,8.1324,38240.5745
2006-06-13 15:00:00,19.53,19.53,19.5,19.5,17055.6552962298,8.1324,8.1324,8.12,8.12,17055.6553
2006-06-13 15:05:00,19.5,19.52,19.5,19.5,22621.18491921005,8.12,8.1283,8.12,8.12,22621.1849
2006-06-13 15:10:00,19.5,19.52,19.5,19.52,13105.924596050269,8.12,8.1283,8.12,8.1283,13105.9246
2006-06-13 15:15:00,19.52,19.52,19.49,19.5,10412.926391382403,8.1283,8.1283,8.1158,8.12,10412.9264
2006-06-13 15:20:00,19.51,19.55,19.51,19.52,5924.596050269299,8.1241,8.1408,8.1241,8.1283,5924.5961
2006-06-13 15:25:00,19.52,19.64,19.52,19.63,10053.859964093355,8.1283,8.1782,8.1283,8.1741,10053.86
2006-06-13 15:30:00,19.64,19.68,19.64,19.68,46319.56912028725,8.1782,8.1949,8.1782,8.1949,46319.5691
2006-06-13 15:35:00,19.69,19.71,19.67,19.67,24236.98384201077,8.1991,8.2074,8.1907,8.1907,24236.9838
2006-06-13 15:40:00,19.66,19.7,19.66,19.68,19928.186714542186,8.1866,8.2032,8.1866,8.1949,19928.1867
2006-06-13 15:45:00,19.68,19.68,19.65,19.66,24955.116696588862,8.1949,8.1949,8.1824,8.1866,24955.1167
2006-06-13 15:50:00,19.66,19.66,19.65,19.66,25493.71633752244,8.1866,8.1866,8.1824,8.1866,25493.7163
2006-06-13 15:55:00,19.66,19.66,19.58,19.6,47396.76840215439,8.1866,8.1866,8.1533,8.1616,47396.7684
2006-06-14 09:30:00,19.58,19.58,19.55,19.55,3949.730700179533,8.1533,8.1533,8.1408,8.1408,3949.7307
2006-06-14 09:35:00,19.55,19.64,19.54,19.62,3590.6642728904844,8.1408,8.1782,8.1366,8.1699,3590.6643
2006-06-14 09:40:00,19.62,19.63,19.57,19.57,3231.597845601436,8.1699,8.1741,8.1491,8.1491,3231.5978
2006-06-14 09:45:00,19.64,19.64,19.55,19.6,9515.260323159782,8.1782,8.1782,8.1408,8.1616,9515.2603
2006-06-14 09:50:00,19.61,19.66,19.61,19.62,3052.0646319569114,8.1658,8.1866,8.1658,8.1699,3052.0646
2006-06-14 09:55:00,19.63,19.68,19.63,19.63,4667.86355475763,8.1741,8.1949,8.1741,8.1741,4667.8636
2006-06-14 10:00:00,19.61,19.63,19.6,19.63,7001.795332136444,8.1658,8.1741,8.1616,8.1741,7001.7953
2006-06-14 10:05:00,19.69,19.72,19.6,19.61,5385.996409335727,8.1991,8.2116,8.1616,8.1658,5385.9964
2006-06-14 10:10:00,19.61,19.67,19.61,19.63,3590.6642728904844,8.1658,8.1907,8.1658,8.1741,3590.6643
2006-06-14 10:15:00,19.63,19.67,19.63,19.66,3052.0646319569114,8.1741,8.1907,8.1741,8.1866,3052.0646
2006-06-14 10:20:00,19.68,19.7,19.63,19.67,12028.725314183122,8.1949,8.2032,8.1741,8.1907,12028.7253
2006-06-14 10:25:00,19.7,19.7,19.65,19.67,4488.3303411131055,8.2032,8.2032,8.1824,8.1907,4488.3303
2006-06-14 10:30:00,19.68,19.69,19.63,19.67,6104.129263913823,8.1949,8.1991,8.1741,8.1907,6104.1293
2006-06-14 10:35:00,19.67,19.75,19.61,19.68,18312.38779174147,8.1907,8.2241,8.1658,8.1949,18312.3878
2006-06-14 10:40:00,19.7,19.72,19.69,19.69,14721.723518850986,8.2032,8.2116,8.1991,8.1991,14721.7235
2006-06-14 10:45:00,19.69,19.71,19.66,19.7,24775.58348294434,8.1991,8.2074,8.1866,8.2032,24775.5835
2006-06-14 10:50:00,19.71,19.71,19.65,19.65,7540.394973070017,8.2074,8.2074,8.1824,8.1824,7540.395
2006-06-14 10:55:00,19.65,19.67,19.65,19.67,16337.522441651705,8.1824,8.1907,8.1824,8.1907,16337.5224
2006-06-14 11:00:00,19.68,19.7,19.67,19.7,16696.58886894075,8.1949,8.2032,8.1907,8.2032,16696.5889
2006-06-14 11:05:00,19.7,19.72,19.69,19.71,8797.127468581686,8.2032,8.2116,8.1991,8.2074,8797.1275
2006-06-14 11:10:00,19.71,19.73,19.69,19.7,29263.913824057447,8.2074,8.2157,8.1991,8.2032,29263.9138
2006-06-14 11:15:00,19.7,19.75,19.7,19.73,9335.72710951526,8.2032,8.2241,8.2032,8.2157,9335.7271
2006-06-14 11:20:00,19.73,19.73,19.71,19.72,5745.062836624775,8.2157,8.2157,8.2074,8.2116,5745.0628
2006-06-14 11:25:00,19.72,19.77,19.71,19.77,5924.596050269299,8.2116,8.2324,8.2074,8.2324,5924.5961
2006-06-14 11:30:00,19.77,19.78,19.75,19.75,6822.26211849192,8.2324,8.2365,8.2241,8.2241,6822.2621
2006-06-14 11:35:00,19.74,19.76,19.71,19.72,11310.592459605024,8.2199,8.2282,8.2074,8.2116,11310.5925
2006-06-14 11:40:00,19.73,19.73,19.72,19.72,10951.526032315976,8.2157,8.2157,8.2116,8.2116,10951.526
2006-06-14 11:45:00,19.72,19.72,19.7,19.71,12926.391382405744,8.2116,8.2116,8.2032,8.2074,12926.3914
2006-06-14 11:50:00,19.7,19.7,19.68,19.68,2513.464991023339,8.2032,8.2032,8.1949,8.1949,2513.465
2006-06-14 11:55:00,19.67,19.67,19.62,19.66,11669.658886894074,8.1907,8.1907,8.1699,8.1866,11669.6589
2006-06-14 12:00:00,19.66,19.67,19.66,19.66,17773.788150807897,8.1866,8.1907,8.1866,8.1866,17773.7882
2006-06-14 12:05:00,19.66,19.69,19.64,19.68,10412.926391382403,8.1866,8.1991,8.1782,8.1949,10412.9264
2006-06-14 12:10:00,19.67,19.68,19.66,19.66,9335.72710951526,8.1907,8.1949,8.1866,8.1866,9335.7271
2006-06-14 12:15:00,19.65,19.67,19.63,19.67,13464.991023339317,8.1824,8.1907,8.1741,8.1907,13464.991
2006-06-14 12:20:00,19.68,19.68,19.66,19.68,5026.929982046678,8.1949,8.1949,8.1866,8.1949,5026.93
2006-06-14 12:25:00,19.67,19.67,19.62,19.62,9335.72710951526,8.1907,8.1907,8.1699,8.1699,9335.7271
2006-06-14 12:30:00,19.63,19.66,19.61,19.64,8976.660682226211,8.1741,8.1866,8.1658,8.1782,8976.6607
2006-06-14 12:35:00,19.62,19.63,19.61,19.63,9515.260323159782,8.1699,8.1741,8.1658,8.1741,9515.2603
2006-06-14 12:40:00,19.63,19.63,19.63,19.63,7360.861759425493,8.1741,8.1741,8.1741,8.1741,7360.8618
2006-06-14 12:45:00,19.63,19.63,19.62,19.63,4308.7971274685815,8.1741,8.1741,8.1699,8.1741,4308.7971
2006-06-14 12:50:00,19.63,19.63,19.61,19.62,9694.793536804307,8.1741,8.1741,8.1658,8.1699,9694.7935
2006-06-14 12:55:00,19.61,19.61,19.61,19.61,7540.394973070017,8.1658,8.1658,8.1658,8.1658,7540.395
2006-06-14 13:00:00,19.61,19.63,19.61,19.63,5924.596050269299,8.1658,8.1741,8.1658,8.1741,5924.5961
2006-06-14 13:05:00,19.63,19.63,19.63,19.63,22800.71813285457,8.1741,8.1741,8.1741,8.1741,22800.7181
2006-06-14 13:10:00,19.63,19.63,19.54,19.56,11849.192100538598,8.1741,8.1741,8.1366,8.1449,11849.1921
2006-06-14 13:15:00,19.56,19.57,19.52,19.52,11490.12567324955,8.1449,8.1491,8.1283,8.1283,11490.1257
2006-06-14 13:20:00,19.52,19.52,19.48,19.51,8976.660682226211,8.1283,8.1283,8.1116,8.1241,8976.6607
2006-06-14 13:25:00,19.5,19.51,19.47,19.48,6822.26211849192,8.12,8.1241,8.1075,8.1116,6822.2621
2006-06-14 13:30:00,19.48,19.52,19.47,19.49,3770.197486535009,8.1116,8.1283,8.1075,8.1158,3770.1975
2006-06-14 13:35:00,19.48,19.48,19.44,19.45,8078.994614003589,8.1116,8.1116,8.095,8.0991,8078.9946
2006-06-14 13:40:00,19.44,19.44,19.42,19.43,4667.86355475763,8.095,8.095,8.0866,8.0908,4667.8636
2006-06-14 13:45:00,19.43,19.46,19.43,19.45,28186.7145421903,8.0908,8.1033,8.0908,8.0991,28186.7145
2006-06-14 13:50:00,19.46,19.47,19.44,19.47,12028.725314183122,8.1033,8.1075,8.095,8.1075,12028.7253
2006-06-14 13:55:00,19.47,19.52,19.47,19.51,6104.129263913823,8.1075,8.1283,8.1075,8.1241,6104.1293
2006-06-14 14:00:00,19.51,19.52,19.49,19.49,7001.795332136444,8.1241,8.1283,8.1158,8.1158,7001.7953
2006-06-14 14:05:00,19.5,19.58,19.49,19.58,3411.13105924596,8.12,8.1533,8.1158,8.1533,3411.1311
2006-06-14 14:10:00,19.59,19.59,19.53,19.58,15080.789946140034,8.1574,8.1574,8.1324,8.1533,15080.7899
2006-06-14 14:15:00,19.59,19.59,19.54,19.54,9694.793536804307,8.1574,8.1574,8.1366,8.1366,9694.7935
2006-06-14 14:20:00,19.53,19.59,19.5,19.58,19928.186714542186,8.1324,8.1574,8.12,8.1533,19928.1867
2006-06-14 14:25:00,19.58,19.58,19.51,19.51,12208.258527827646,8.1533,8.1533,8.1241,8.1241,12208.2585
2006-06-14 14:30:00,19.51,19.53,19.48,19.48,9156.193895870734,8.1241,8.1324,8.1116,8.1116,9156.1939
2006-06-14 14:35:00,19.47,19.51,19.46,19.49,18850.987432675043,8.1075,8.1241,8.1033,8.1158,18850.9874
2006-06-14 14:40:00,19.48,19.48,19.4,19.45,14721.723518850986,8.1116,8.1116,8.0783,8.0991,14721.7235
2006-06-14 14:45:00,19.44,19.44,19.39,19.41,10951.526032315976,8.095,8.095,8.0741,8.0825,10951.526
2006-06-14 14:50:00,19.4,19.44,19.39,19.44,16876.122082585276,8.0783,8.095,8.0741,8.095,16876.1221
2006-06-14 14:55:00,19.44,19.47,19.44,19.47,10412.926391382403,8.095,8.1075,8.095,8.1075,10412.9264
2006-06-14 15:00:00,19.47,19.5,19.46,19.5,24057.450628366245,8.1075,8.12,8.1033,8.12,24057.4506
2006-06-14 15:05:00,19.51,19.51,19.5,19.5,13824.057450628365,8.1241,8.1241,8.12,8.12,13824.0575
2006-06-14 15:10:00,19.5,19.51,19.5,19.5,27109.515260323155,8.12,8.1241,8.12,8.12,27109.5153
2006-06-14 15:15:00,19.51,19.55,19.5,19.54,23339.31777378815,8.1241,8.1408,8.12,8.1366,23339.3178
2006-06-14 15:20:00,19.53,19.55,19.51,19.51,5385.996409335727,8.1324,8.1408,8.1241,8.1241,5385.9964
2006-06-14 15:25:00,19.51,19.52,19.49,19.49,28366.247755834826,8.1241,8.1283,8.1158,8.1158,28366.2478
2006-06-14 15:30:00,19.49,19.55,19.49,19.55,19748.653500897664,8.1158,8.1408,8.1158,8.1408,19748.6535
2006-06-14 15:35:00,19.54,19.6,19.54,19.6,10951.526032315976,8.1366,8.1616,8.1366,8.1616,10951.526
2006-06-14 15:40:00,19.6,19.6,19.54,19.54,22621.18491921005,8.1616,8.1616,8.1366,8.1366,22621.1849
2006-06-14 15:45:00,19.55,19.65,19.53,19.65,27468.581687612204,8.1408,8.1824,8.1324,8.1824,27468.5817
2006-06-14 15:50:00,19.64,19.71,19.62,19.66,28725.314183123875,8.1782,8.2074,8.1699,8.1866,28725.3142
2006-06-14 15:55:00,19.66,19.66,19.61,19.63,34649.91023339317,8.1866,8.1866,8.1658,8.1741,34649.9102
2006-06-15 09:35:00,19.77,19.81,19.74,19.77,21005.38599640933,8.2324,8.249,8.2199,8.2324,21005.386
2006-06-15 09:40:00,19.76,19.81,19.73,19.8,12746.85816876122,8.2282,8.249,8.2157,8.2449,12746.8582
2006-06-15 09:45:00,19.78,19.84,19.78,19.78,13105.924596050269,8.2365,8.2615,8.2365,8.2365,13105.9246
2006-06-15 09:50:00,19.78,19.82,19.78,19.82,9874.326750448832,8.2365,8.2532,8.2365,8.2532,9874.3268
2006-06-15 09:55:00,19.8,19.91,19.8,19.87,12208.258527827646,8.2449,8.2907,8.2449,8.274,12208.2585
2006-06-15 10:00:00,19.9,19.98,19.8,19.8,34111.3105924596,8.2865,8.3198,8.2449,8.2449,34111.3106
2006-06-15 10:05:00,19.78,19.86,19.78,19.8,1795.3321364452422,8.2365,8.2699,8.2365,8.2449,1795.3321
2006-06-15 10:10:00,19.82,19.82,19.77,19.77,13105.924596050269,8.2532,8.2532,8.2324,8.2324,13105.9246
2006-06-15 10:15:00,19.76,19.8,19.76,19.8,7899.461400359065,8.2282,8.2449,8.2282,8.2449,7899.4614
2006-06-15 10:20:00,19.78,19.8,19.78,19.8,6104.129263913823,8.2365,8.2449,8.2365,8.2449,6104.1293
2006-06-15 10:25:00,19.78,19.78,19.78,19.78,7719.928186714541,8.2365,8.2365,8.2365,8.2365,7719.9282
2006-06-15 10:30:00,19.78,19.85,19.78,19.85,17594.254937163372,8.2365,8.2657,8.2365,8.2657,17594.2549
2006-06-15 10:35:00,19.87,19.97,19.87,19.9,27289.04847396768,8.274,8.3157,8.274,8.2865,27289.0485
2006-06-15 10:40:00,19.9,19.92,19.88,19.91,6463.195691202872,8.2865,8.2948,8.2782,8.2907,6463.1957
2006-06-15 10:45:00,19.93,19.94,19.91,19.94,3052.0646319569114,8.299,8.3032,8.2907,8.3032,3052.0646
2006-06-15 10:50:00,19.92,19.95,19.92,19.95,3231.597845601436,8.2948,8.3073,8.2948,8.3073,3231.5978
2006-06-15 10:55:00,19.95,19.95,19.92,19.92,4308.7971274685815,8.3073,8.3073,8.2948,8.2948,4308.7971
2006-06-15 11:00:00,19.92,19.95,19.92,19.95,5206.463195691202,8.2948,8.3073,8.2948,8.3073,5206.4632
2006-06-15 11:05:00,19.93,19.97,19.93,19.93,538.5996409335727,8.299,8.3157,8.299,8.299,538.5996
2006-06-15 11:10:00,19.93,19.93,19.93,19.93,538.5996409335727,8.299,8.299,8.299,8.299,538.5996
2006-06-15 11:15:00,19.92,19.93,19.92,19.93,538.5996409335727,8.2948,8.299,8.2948,8.299,538.5996
2006-06-15 11:20:00,19.91,19.91,19.91,19.91,359.0664272890484,8.2907,8.2907,8.2907,8.2907,359.0664
2006-06-15 11:25:00,19.94,20.0,19.93,19.98,9874.326750448832,8.3032,8.3282,8.299,8.3198,9874.3268
2006-06-15 11:30:00,19.97,19.97,19.94,19.96,2513.464991023339,8.3157,8.3157,8.3032,8.3115,2513.465
2006-06-15 11:35:00,19.94,20.01,19.94,20.01,5924.596050269299,8.3032,8.3323,8.3032,8.3323,5924.5961
2006-06-15 11:40:00,20.01,20.02,19.94,19.94,25852.782764811487,8.3323,8.3365,8.3032,8.3032,25852.7828
2006-06-15 11:45:00,19.94,19.94,19.94,19.94,1436.2657091561937,8.3032,8.3032,8.3032,8.3032,1436.2657
2006-06-15 11:50:00,19.95,19.95,19.94,19.94,3770.197486535009,8.3073,8.3073,8.3032,8.3032,3770.1975
2006-06-15 11:55:00,19.94,19.95,19.94,19.95,1795.3321364452422,8.3032,8.3073,8.3032,8.3073,1795.3321
2006-06-15 12:00:00,19.94,19.95,19.91,19.94,10592.459605026928,8.3032,8.3073,8.2907,8.3032,10592.4596
2006-06-15 12:05:00,19.92,19.93,19.92,19.93,359.0664272890484,8.2948,8.299,8.2948,8.299,359.0664
2006-06-15 12:10:00,19.92,19.93,19.92,19.93,1256.7324955116694,8.2948,8.299,8.2948,8.299,1256.7325
2006-06-15 12:15:00,19.93,19.93,19.93,19.93,0.0,8.299,8.299,8.299,8.299,0.0
2006-06-15 12:20:00,19.94,19.94,19.93,19.93,3052.0646319569114,8.3032,8.3032,8.299,8.299,3052.0646
2006-06-15 12:25:00,19.93,19.94,19.92,19.93,3052.0646319569114,8.299,8.3032,8.2948,8.299,3052.0646
2006-06-15 12:30:00,19.93,19.94,19.93,19.94,2692.998204667864,8.299,8.3032,8.299,8.3032,2692.9982
2006-06-15 12:35:00,19.94,19.96,19.93,19.93,1974.8653500897665,8.3032,8.3115,8.299,8.299,1974.8654
2006-06-15 12:40:00,19.95,19.96,19.94,19.96,1795.3321364452422,8.3073,8.3115,8.3032,8.3115,1795.3321
2006-06-15 12:45:00,19.95,19.96,19.95,19.96,538.5996409335727,8.3073,8.3115,8.3073,8.3115,538.5996
2006-06-15 12:50:00,19.94,19.95,19.94,19.94,2154.3985637342907,8.3032,8.3073,8.3032,8.3032,2154.3986
2006-06-15 12:55:00,19.95,19.95,19.94,19.94,4129.2639138240565,8.3073,8.3073,8.3032,8.3032,4129.2639
2006-06-15 13:00:00,19.94,19.94,19.94,19.94,897.6660682226211,8.3032,8.3032,8.3032,8.3032,897.6661
2006-06-15 13:05:00,19.94,19.96,19.94,19.96,2692.998204667864,8.3032,8.3115,8.3032,8.3115,2692.9982
2006-06-15 13:10:00,19.96,19.96,19.95,19.95,3231.597845601436,8.3115,8.3115,8.3073,8.3073,3231.5978
2006-06-15 13:15:00,19.95,19.95,19.94,19.94,5385.996409335727,8.3073,8.3073,8.3032,8.3032,5385.9964
2006-06-15 13:20:00,19.94,19.94,19.93,19.93,718.1328545780968,8.3032,8.3032,8.299,8.299,718.1329
2006-06-15 13:25:00,19.94,19.94,19.92,19.92,4308.7971274685815,8.3032,8.3032,8.2948,8.2948,4308.7971
2006-06-15 13:30:00,19.92,19.92,19.92,19.92,897.6660682226211,8.2948,8.2948,8.2948,8.2948,897.6661
2006-06-15 13:35:00,19.92,19.94,19.92,19.94,2513.464991023339,8.2948,8.3032,8.2948,8.3032,2513.465
2006-06-15 13:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-06-15 13:45:00,19.93,19.96,19.93,19.96,10053.859964093355,8.299,8.3115,8.299,8.3115,10053.86
2006-06-15 13:50:00,19.94,19.98,19.94,19.98,5206.463195691202,8.3032,8.3198,8.3032,8.3198,5206.4632
2006-06-15 13:55:00,19.96,19.99,19.96,19.99,10951.526032315976,8.3115,8.324,8.3115,8.324,10951.526
2006-06-15 14:00:00,19.99,20.05,19.99,20.05,16876.122082585276,8.324,8.349,8.324,8.349,16876.1221
2006-06-15 14:05:00,20.06,20.08,20.04,20.07,3949.730700179533,8.3531,8.3615,8.3448,8.3573,3949.7307
2006-06-15 14:10:00,20.07,20.16,20.07,20.15,27648.11490125673,8.3573,8.3948,8.3573,8.3906,27648.1149
2006-06-15 14:15:00,20.15,20.19,20.15,20.17,41472.17235188509,8.3906,8.4073,8.3906,8.3989,41472.1724
2006-06-15 14:20:00,20.17,20.19,20.15,20.15,11310.592459605024,8.3989,8.4073,8.3906,8.3906,11310.5925
2006-06-15 14:25:00,20.15,20.19,20.15,20.19,8078.994614003589,8.3906,8.4073,8.3906,8.4073,8078.9946
2006-06-15 14:30:00,20.19,20.21,20.19,20.19,9515.260323159782,8.4073,8.4156,8.4073,8.4073,9515.2603
2006-06-15 14:35:00,20.2,20.22,20.17,20.2,8797.127468581686,8.4114,8.4198,8.3989,8.4114,8797.1275
2006-06-15 14:40:00,20.2,20.27,20.19,20.26,15439.856373429082,8.4114,8.4406,8.4073,8.4364,15439.8564
2006-06-15 14:45:00,20.27,20.29,20.23,20.27,22441.651705565528,8.4406,8.4489,8.4239,8.4406,22441.6517
2006-06-15 14:50:00,20.27,20.29,20.26,20.28,8976.660682226211,8.4406,8.4489,8.4364,8.4447,8976.6607
2006-06-15 14:55:00,20.29,20.31,20.28,20.3,8438.061041292638,8.4489,8.4572,8.4447,8.4531,8438.061
2006-06-15 15:00:00,20.29,20.31,20.27,20.31,14542.19030520646,8.4489,8.4572,8.4406,8.4572,14542.1903
2006-06-15 15:05:00,20.29,20.3,20.27,20.28,8078.994614003589,8.4489,8.4531,8.4406,8.4447,8078.9946
2006-06-15 15:10:00,20.28,20.31,20.28,20.29,8617.594254937163,8.4447,8.4572,8.4447,8.4489,8617.5943
2006-06-15 15:15:00,20.3,20.33,20.29,20.32,15619.389587073609,8.4531,8.4656,8.4489,8.4614,15619.3896
2006-06-15 15:20:00,20.34,20.34,20.27,20.31,8258.527827648113,8.4697,8.4697,8.4406,8.4572,8258.5278
2006-06-15 15:25:00,20.31,20.37,20.31,20.37,24775.58348294434,8.4572,8.4822,8.4572,8.4822,24775.5835
2006-06-15 15:30:00,20.34,20.41,20.33,20.37,22980.2513464991,8.4697,8.4989,8.4656,8.4822,22980.2513
2006-06-15 15:35:00,20.37,20.4,20.31,20.32,49910.23339317773,8.4822,8.4947,8.4572,8.4614,49910.2334
2006-06-15 15:40:00,20.35,20.43,20.35,20.43,35008.97666068222,8.4739,8.5072,8.4739,8.5072,35008.9767
2006-06-15 15:45:00,20.43,20.45,20.36,20.4,33572.71095152603,8.5072,8.5155,8.4781,8.4947,33572.711
2006-06-15 15:50:00,20.39,20.39,20.33,20.34,22621.18491921005,8.4906,8.4906,8.4656,8.4697,22621.1849
2006-06-15 15:55:00,20.36,20.4,20.35,20.39,47217.23518850987,8.4781,8.4947,8.4739,8.4906,47217.2352
2006-06-16 09:35:00,20.69,20.85,20.66,20.82,125493.71633752242,8.6155,8.6821,8.603,8.6696,125493.7163
2006-06-16 09:40:00,20.84,21.04,20.84,20.97,14183.123877917413,8.6779,8.7612,8.6779,8.7321,14183.1239
2006-06-16 09:45:00,20.97,20.98,20.66,20.73,43626.57091561938,8.7321,8.7362,8.603,8.6321,43626.5709
2006-06-16 09:50:00,20.74,20.74,20.6,20.65,22262.118491921003,8.6363,8.6363,8.578,8.5988,22262.1185
2006-06-16 09:55:00,20.65,20.65,20.53,20.53,14721.723518850986,8.5988,8.5988,8.5489,8.5489,14721.7235
2006-06-16 10:00:00,20.53,20.6,20.53,20.56,20825.852782764807,8.5489,8.578,8.5489,8.5613,20825.8528
2006-06-16 10:05:00,20.59,20.73,20.57,20.58,38958.70736086175,8.5738,8.6321,8.5655,8.5697,38958.7074
2006-06-16 10:10:00,20.57,20.58,20.55,20.55,12567.324955116695,8.5655,8.5697,8.5572,8.5572,12567.325
2006-06-16 10:15:00,20.55,20.55,20.52,20.53,12028.725314183122,8.5572,8.5572,8.5447,8.5489,12028.7253
2006-06-16 10:20:00,20.53,20.55,20.52,20.55,21723.518850987428,8.5489,8.5572,8.5447,8.5572,21723.5189
2006-06-16 10:25:00,20.55,20.6,20.55,20.58,16696.58886894075,8.5572,8.578,8.5572,8.5697,16696.5889
2006-06-16 10:30:00,20.58,20.58,20.55,20.55,14901.256732495507,8.5697,8.5697,8.5572,8.5572,14901.2567
2006-06-16 10:35:00,20.55,20.58,20.55,20.58,8617.594254937163,8.5572,8.5697,8.5572,8.5697,8617.5943
2006-06-16 10:40:00,20.56,20.61,20.55,20.61,15978.456014362657,8.5613,8.5822,8.5572,8.5822,15978.456
2006-06-16 10:45:00,20.61,20.61,20.54,20.54,23339.31777378815,8.5822,8.5822,8.553,8.553,23339.3178
2006-06-16 10:50:00,20.54,20.54,20.5,20.54,11849.192100538598,8.553,8.553,8.5364,8.553,11849.1921
2006-06-16 10:55:00,20.53,20.55,20.53,20.55,7719.928186714541,8.5489,8.5572,8.5489,8.5572,7719.9282
2006-06-16 11:00:00,20.55,20.6,20.55,20.58,5026.929982046678,8.5572,8.578,8.5572,8.5697,5026.93
2006-06-16 11:05:00,20.59,20.73,20.59,20.73,16157.989228007178,8.5738,8.6321,8.5738,8.6321,16157.9892
2006-06-16 11:10:00,20.73,20.73,20.7,20.7,20287.25314183124,8.6321,8.6321,8.6196,8.6196,20287.2531
2006-06-16 11:15:00,20.69,20.69,20.67,20.67,5565.529622980251,8.6155,8.6155,8.6071,8.6071,5565.5296
2006-06-16 11:20:00,20.67,20.67,20.64,20.66,7899.461400359065,8.6071,8.6071,8.5947,8.603,7899.4614
2006-06-16 11:25:00,20.66,20.66,20.58,20.58,14721.723518850986,8.603,8.603,8.5697,8.5697,14721.7235
2006-06-16 11:30:00,20.58,20.58,20.56,20.58,2154.3985637342907,8.5697,8.5697,8.5613,8.5697,2154.3986
2006-06-16 11:35:00,20.58,20.63,20.57,20.61,16337.522441651705,8.5697,8.5905,8.5655,8.5822,16337.5224
2006-06-16 11:40:00,20.6,20.61,20.58,20.58,10053.859964093355,8.578,8.5822,8.5697,8.5697,10053.86
2006-06-16 11:45:00,20.58,20.6,20.56,20.59,7899.461400359065,8.5697,8.578,8.5613,8.5738,7899.4614
2006-06-16 11:50:00,20.59,20.59,20.54,20.56,13105.924596050269,8.5738,8.5738,8.553,8.5613,13105.9246
2006-06-16 11:55:00,20.58,20.58,20.56,20.56,3411.13105924596,8.5697,8.5697,8.5613,8.5613,3411.1311
2006-06-16 12:00:00,20.59,20.62,20.59,20.61,7360.861759425493,8.5738,8.5863,8.5738,8.5822,7360.8618
2006-06-16 12:05:00,20.61,20.66,20.61,20.64,9694.793536804307,8.5822,8.603,8.5822,8.5947,9694.7935
2006-06-16 12:10:00,20.64,20.66,20.61,20.61,13105.924596050269,8.5947,8.603,8.5822,8.5822,13105.9246
2006-06-16 12:15:00,20.61,20.63,20.6,20.62,11669.658886894074,8.5822,8.5905,8.578,8.5863,11669.6589
2006-06-16 12:20:00,20.63,20.63,20.61,20.61,3949.730700179533,8.5905,8.5905,8.5822,8.5822,3949.7307
2006-06-16 12:25:00,20.61,20.62,20.61,20.62,4847.396768402154,8.5822,8.5863,8.5822,8.5863,4847.3968
2006-06-16 12:30:00,20.64,20.64,20.63,20.63,7001.795332136444,8.5947,8.5947,8.5905,8.5905,7001.7953
2006-06-16 12:35:00,20.62,20.62,20.61,20.61,4488.3303411131055,8.5863,8.5863,8.5822,8.5822,4488.3303
2006-06-16 12:40:00,20.61,20.66,20.6,20.66,29622.980251346493,8.5822,8.603,8.578,8.603,29622.9803
2006-06-16 12:45:00,20.65,20.67,20.65,20.66,9874.326750448832,8.5988,8.6071,8.5988,8.603,9874.3268
2006-06-16 12:50:00,20.66,20.67,20.66,20.66,4308.7971274685815,8.603,8.6071,8.603,8.603,4308.7971
2006-06-16 12:55:00,20.67,20.68,20.66,20.68,2692.998204667864,8.6071,8.6113,8.603,8.6113,2692.9982
2006-06-16 13:00:00,20.68,20.75,20.67,20.73,9515.260323159782,8.6113,8.6405,8.6071,8.6321,9515.2603
2006-06-16 13:05:00,20.73,20.75,20.68,20.68,15619.389587073609,8.6321,8.6405,8.6113,8.6113,15619.3896
2006-06-16 13:10:00,20.69,20.7,20.69,20.7,2872.531418312388,8.6155,8.6196,8.6155,8.6196,2872.5314
2006-06-16 13:15:00,20.7,20.7,20.67,20.67,6822.26211849192,8.6196,8.6196,8.6071,8.6071,6822.2621
2006-06-16 13:20:00,20.67,20.69,20.66,20.68,3770.197486535009,8.6071,8.6155,8.603,8.6113,3770.1975
2006-06-16 13:25:00,20.67,20.79,20.67,20.75,16517.055655296226,8.6071,8.6571,8.6071,8.6405,16517.0557
2006-06-16 13:30:00,20.75,20.75,20.72,20.72,5026.929982046678,8.6405,8.6405,8.628,8.628,5026.93
2006-06-16 13:35:00,20.72,20.73,20.71,20.71,4847.396768402154,8.628,8.6321,8.6238,8.6238,4847.3968
2006-06-16 13:40:00,20.71,20.73,20.67,20.68,15798.92280071813,8.6238,8.6321,8.6071,8.6113,15798.9228
2006-06-16 13:45:00,20.69,20.7,20.69,20.69,4667.86355475763,8.6155,8.6196,8.6155,8.6155,4667.8636
2006-06-16 13:50:00,20.71,20.76,20.71,20.76,11669.658886894074,8.6238,8.6446,8.6238,8.6446,11669.6589
2006-06-16 13:55:00,20.76,20.85,20.76,20.84,23698.384201077195,8.6446,8.6821,8.6446,8.6779,23698.3842
2006-06-16 14:00:00,20.85,20.86,20.82,20.82,13644.52423698384,8.6821,8.6863,8.6696,8.6696,13644.5242
2006-06-16 14:05:00,20.81,20.83,20.81,20.82,13464.991023339317,8.6654,8.6738,8.6654,8.6696,13464.991
2006-06-16 14:10:00,20.82,20.82,20.79,20.8,8976.660682226211,8.6696,8.6696,8.6571,8.6613,8976.6607
2006-06-16 14:15:00,20.8,20.83,20.8,20.8,10053.859964093355,8.6613,8.6738,8.6613,8.6613,10053.86
2006-06-16 14:20:00,20.79,20.82,20.78,20.78,9156.193895870734,8.6571,8.6696,8.653,8.653,9156.1939
2006-06-16 14:25:00,20.78,20.78,20.78,20.78,10951.526032315976,8.653,8.653,8.653,8.653,10951.526
2006-06-16 14:30:00,20.78,20.8,20.78,20.79,10592.459605026928,8.653,8.6613,8.653,8.6571,10592.4596
2006-06-16 14:35:00,20.79,20.79,20.75,20.76,18132.854578096943,8.6571,8.6571,8.6405,8.6446,18132.8546
2006-06-16 14:40:00,20.76,20.8,20.76,20.8,13285.457809694792,8.6446,8.6613,8.6446,8.6613,13285.4578
2006-06-16 14:45:00,20.79,20.83,20.79,20.79,10771.992818671451,8.6571,8.6738,8.6571,8.6571,10771.9928
2006-06-16 14:50:00,20.79,20.79,20.77,20.77,9694.793536804307,8.6571,8.6571,8.6488,8.6488,9694.7935
2006-06-16 14:55:00,20.77,20.79,20.75,20.79,13285.457809694792,8.6488,8.6571,8.6405,8.6571,13285.4578
2006-06-16 15:00:00,20.78,20.83,20.78,20.81,15260.323159784555,8.653,8.6738,8.653,8.6654,15260.3232
2006-06-16 15:05:00,20.81,20.81,20.79,20.8,12208.258527827646,8.6654,8.6654,8.6571,8.6613,12208.2585
2006-06-16 15:10:00,20.81,20.82,20.8,20.82,7001.795332136444,8.6654,8.6696,8.6613,8.6696,7001.7953
2006-06-16 15:15:00,20.82,20.83,20.82,20.83,9874.326750448832,8.6696,8.6738,8.6696,8.6738,9874.3268
2006-06-16 15:20:00,20.82,20.83,20.8,20.8,11669.658886894074,8.6696,8.6738,8.6613,8.6613,11669.6589
2006-06-16 15:25:00,20.81,20.81,20.79,20.8,13285.457809694792,8.6654,8.6654,8.6571,8.6613,13285.4578
2006-06-16 15:30:00,20.8,20.83,20.8,20.8,24057.450628366245,8.6613,8.6738,8.6613,8.6613,24057.4506
2006-06-16 15:35:00,20.8,20.81,20.76,20.76,15080.789946140034,8.6613,8.6654,8.6446,8.6446,15080.7899
2006-06-16 15:40:00,20.75,20.8,20.75,20.79,16876.122082585276,8.6405,8.6613,8.6405,8.6571,16876.1221
2006-06-16 15:45:00,20.79,20.84,20.78,20.83,19748.653500897664,8.6571,8.6779,8.653,8.6738,19748.6535
2006-06-16 15:50:00,20.84,20.84,20.8,20.82,24775.58348294434,8.6779,8.6779,8.6613,8.6696,24775.5835
2006-06-16 15:55:00,20.81,20.81,20.77,20.78,31059.24596050269,8.6654,8.6654,8.6488,8.653,31059.246
2006-06-19 09:30:00,20.77,20.8,20.72,20.78,9515.260323159782,8.6488,8.6613,8.628,8.653,9515.2603
2006-06-19 09:35:00,20.78,20.8,20.74,20.79,5385.996409335727,8.653,8.6613,8.6363,8.6571,5385.9964
2006-06-19 09:40:00,20.76,20.76,20.66,20.66,11490.12567324955,8.6446,8.6446,8.603,8.603,11490.1257
2006-06-19 09:45:00,20.65,20.66,20.61,20.65,11310.592459605024,8.5988,8.603,8.5822,8.5988,11310.5925
2006-06-19 09:50:00,20.66,20.68,20.63,20.65,8976.660682226211,8.603,8.6113,8.5905,8.5988,8976.6607
2006-06-19 09:55:00,20.65,20.66,20.56,20.58,8438.061041292638,8.5988,8.603,8.5613,8.5697,8438.061
2006-06-19 10:00:00,20.58,20.6,20.55,20.59,265888.6894075404,8.5697,8.578,8.5572,8.5738,265888.6894
2006-06-19 10:05:00,20.6,20.6,20.49,20.5,87432.67504488329,8.578,8.578,8.5322,8.5364,87432.675
2006-06-19 10:10:00,20.5,20.5,20.44,20.48,14362.657091561938,8.5364,8.5364,8.5114,8.528,14362.6571
2006-06-19 10:15:00,20.47,20.47,20.38,20.38,13285.457809694792,8.5239,8.5239,8.4864,8.4864,13285.4578
2006-06-19 10:20:00,20.39,20.39,20.33,20.36,9515.260323159782,8.4906,8.4906,8.4656,8.4781,9515.2603
2006-06-19 10:25:00,20.33,20.33,20.31,20.33,9156.193895870734,8.4656,8.4656,8.4572,8.4656,9156.1939
2006-06-19 10:30:00,20.33,20.37,20.32,20.32,12387.79174147217,8.4656,8.4822,8.4614,8.4614,12387.7917
2006-06-19 10:35:00,20.32,20.34,20.26,20.34,21723.518850987428,8.4614,8.4697,8.4364,8.4697,21723.5189
2006-06-19 10:40:00,20.34,20.35,20.32,20.35,3411.13105924596,8.4697,8.4739,8.4614,8.4739,3411.1311
2006-06-19 10:45:00,20.36,20.36,20.3,20.3,177558.34829443446,8.4781,8.4781,8.4531,8.4531,177558.3483
2006-06-19 10:50:00,20.31,20.31,20.25,20.3,24236.98384201077,8.4572,8.4572,8.4323,8.4531,24236.9838
2006-06-19 10:55:00,20.3,20.31,20.28,20.29,19928.186714542186,8.4531,8.4572,8.4447,8.4489,19928.1867
2006-06-19 11:00:00,20.28,20.29,20.25,20.29,13105.924596050269,8.4447,8.4489,8.4323,8.4489,13105.9246
2006-06-19 11:05:00,20.29,20.32,20.2,20.2,18850.987432675043,8.4489,8.4614,8.4114,8.4114,18850.9874
2006-06-19 11:10:00,20.2,20.34,20.2,20.34,17235.188509874326,8.4114,8.4697,8.4114,8.4697,17235.1885
2006-06-19 11:15:00,20.34,20.34,20.25,20.29,26211.849192100533,8.4697,8.4697,8.4323,8.4489,26211.8492
2006-06-19 11:20:00,20.29,20.32,20.27,20.29,13824.057450628365,8.4489,8.4614,8.4406,8.4489,13824.0575
2006-06-19 11:25:00,20.26,20.27,20.21,20.21,12028.725314183122,8.4364,8.4406,8.4156,8.4156,12028.7253
2006-06-19 11:30:00,20.22,20.24,20.2,20.21,6642.728904847396,8.4198,8.4281,8.4114,8.4156,6642.7289
2006-06-19 11:35:00,20.21,20.27,20.2,20.25,18491.921005386,8.4156,8.4406,8.4114,8.4323,18491.921
2006-06-19 11:40:00,20.24,20.26,20.22,20.25,10412.926391382403,8.4281,8.4364,8.4198,8.4323,10412.9264
2006-06-19 11:45:00,20.25,20.27,20.24,20.27,3590.6642728904844,8.4323,8.4406,8.4281,8.4406,3590.6643
2006-06-19 11:50:00,20.27,20.27,20.26,20.26,16517.055655296226,8.4406,8.4406,8.4364,8.4364,16517.0557
2006-06-19 11:55:00,20.26,20.27,20.25,20.26,6104.129263913823,8.4364,8.4406,8.4323,8.4364,6104.1293
2006-06-19 12:00:00,20.26,20.29,20.25,20.29,5026.929982046678,8.4364,8.4489,8.4323,8.4489,5026.93
2006-06-19 12:05:00,20.29,20.3,20.28,20.29,11310.592459605024,8.4489,8.4531,8.4447,8.4489,11310.5925
2006-06-19 12:10:00,20.29,20.31,20.28,20.3,15260.323159784555,8.4489,8.4572,8.4447,8.4531,15260.3232
2006-06-19 12:15:00,20.29,20.31,20.29,20.31,1436.2657091561937,8.4489,8.4572,8.4489,8.4572,1436.2657
2006-06-19 12:20:00,20.31,20.32,20.31,20.32,4308.7971274685815,8.4572,8.4614,8.4572,8.4614,4308.7971
2006-06-19 12:25:00,20.32,20.32,20.27,20.29,8438.061041292638,8.4614,8.4614,8.4406,8.4489,8438.061
2006-06-19 12:30:00,20.29,20.31,20.29,20.3,4667.86355475763,8.4489,8.4572,8.4489,8.4531,4667.8636
2006-06-19 12:35:00,20.3,20.32,20.28,20.32,12028.725314183122,8.4531,8.4614,8.4447,8.4614,12028.7253
2006-06-19 12:40:00,20.32,20.36,20.31,20.36,6822.26211849192,8.4614,8.4781,8.4572,8.4781,6822.2621
2006-06-19 12:45:00,20.36,20.36,20.35,20.35,8617.594254937163,8.4781,8.4781,8.4739,8.4739,8617.5943
2006-06-19 12:50:00,20.36,20.41,20.35,20.41,11669.658886894074,8.4781,8.4989,8.4739,8.4989,11669.6589
2006-06-19 12:55:00,20.42,20.45,20.41,20.44,8438.061041292638,8.503,8.5155,8.4989,8.5114,8438.061
2006-06-19 13:00:00,20.44,20.45,20.35,20.35,17594.254937163372,8.5114,8.5155,8.4739,8.4739,17594.2549
2006-06-19 13:05:00,20.33,20.33,20.27,20.3,14901.256732495507,8.4656,8.4656,8.4406,8.4531,14901.2567
2006-06-19 13:10:00,20.3,20.3,20.22,20.26,12567.324955116695,8.4531,8.4531,8.4198,8.4364,12567.325
2006-06-19 13:15:00,20.26,20.27,20.24,20.24,6283.662477558348,8.4364,8.4406,8.4281,8.4281,6283.6625
2006-06-19 13:20:00,20.24,20.29,20.22,20.29,24955.116696588862,8.4281,8.4489,8.4198,8.4489,24955.1167
2006-06-19 13:25:00,20.3,20.31,20.29,20.3,6463.195691202872,8.4531,8.4572,8.4489,8.4531,6463.1957
2006-06-19 13:30:00,20.3,20.3,20.27,20.27,8797.127468581686,8.4531,8.4531,8.4406,8.4406,8797.1275
2006-06-19 13:35:00,20.27,20.27,20.26,20.27,10771.992818671451,8.4406,8.4406,8.4364,8.4406,10771.9928
2006-06-19 13:40:00,20.25,20.26,20.22,20.22,11669.658886894074,8.4323,8.4364,8.4198,8.4198,11669.6589
2006-06-19 13:45:00,20.23,20.27,20.23,20.26,10771.992818671451,8.4239,8.4406,8.4239,8.4364,10771.9928
2006-06-19 13:50:00,20.27,20.27,20.22,20.22,6104.129263913823,8.4406,8.4406,8.4198,8.4198,6104.1293
2006-06-19 13:55:00,20.22,20.23,20.22,20.22,5385.996409335727,8.4198,8.4239,8.4198,8.4198,5385.9964
2006-06-19 14:00:00,20.22,20.22,20.21,20.21,11310.592459605024,8.4198,8.4198,8.4156,8.4156,11310.5925
2006-06-19 14:05:00,20.21,20.22,20.17,20.2,7899.461400359065,8.4156,8.4198,8.3989,8.4114,7899.4614
2006-06-19 14:10:00,20.23,20.24,20.21,20.22,9874.326750448832,8.4239,8.4281,8.4156,8.4198,9874.3268
2006-06-19 14:15:00,20.24,20.27,20.24,20.24,4667.86355475763,8.4281,8.4406,8.4281,8.4281,4667.8636
2006-06-19 14:20:00,20.25,20.25,20.22,20.24,8976.660682226211,8.4323,8.4323,8.4198,8.4281,8976.6607
2006-06-19 14:25:00,20.23,20.24,20.22,20.24,4847.396768402154,8.4239,8.4281,8.4198,8.4281,4847.3968
2006-06-19 14:30:00,20.24,20.26,20.24,20.25,4847.396768402154,8.4281,8.4364,8.4281,8.4323,4847.3968
2006-06-19 14:35:00,20.25,20.26,20.23,20.23,8438.061041292638,8.4323,8.4364,8.4239,8.4239,8438.061
2006-06-19 14:40:00,20.24,20.25,20.22,20.22,6822.26211849192,8.4281,8.4323,8.4198,8.4198,6822.2621
2006-06-19 14:45:00,20.21,20.24,20.2,20.24,13824.057450628365,8.4156,8.4281,8.4114,8.4281,13824.0575
2006-06-19 14:50:00,20.24,20.26,20.22,20.25,15619.389587073609,8.4281,8.4364,8.4198,8.4323,15619.3896
2006-06-19 14:55:00,20.23,20.23,20.21,20.22,11849.192100538598,8.4239,8.4239,8.4156,8.4198,11849.1921
2006-06-19 15:00:00,20.2,20.21,20.16,20.17,7540.394973070017,8.4114,8.4156,8.3948,8.3989,7540.395
2006-06-19 15:05:00,20.16,20.2,20.16,20.19,10233.39317773788,8.3948,8.4114,8.3948,8.4073,10233.3932
2006-06-19 15:10:00,20.19,20.2,20.18,20.2,8976.660682226211,8.4073,8.4114,8.4031,8.4114,8976.6607
2006-06-19 15:15:00,20.19,20.21,20.18,20.19,14003.590664272888,8.4073,8.4156,8.4031,8.4073,14003.5907
2006-06-19 15:20:00,20.19,20.21,20.19,20.21,11131.0592459605,8.4073,8.4156,8.4073,8.4156,11131.0592
2006-06-19 15:25:00,20.19,20.26,20.19,20.26,12208.258527827646,8.4073,8.4364,8.4073,8.4364,12208.2585
2006-06-19 15:30:00,20.26,20.29,20.24,20.25,100718.13285457809,8.4364,8.4489,8.4281,8.4323,100718.1329
2006-06-19 15:35:00,20.27,20.27,20.26,20.26,10771.992818671451,8.4406,8.4406,8.4364,8.4364,10771.9928
2006-06-19 15:40:00,20.26,20.26,20.25,20.26,11669.658886894074,8.4364,8.4364,8.4323,8.4364,11669.6589
2006-06-19 15:45:00,20.26,20.33,20.26,20.3,27289.04847396768,8.4364,8.4656,8.4364,8.4531,27289.0485
2006-06-19 15:50:00,20.31,20.31,20.27,20.3,32136.445242369835,8.4572,8.4572,8.4406,8.4531,32136.4452
2006-06-19 15:55:00,20.31,20.31,20.3,20.3,40394.97307001795,8.4572,8.4572,8.4531,8.4531,40394.9731
2006-06-20 09:30:00,20.27,20.27,20.22,20.22,3052.0646319569114,8.4406,8.4406,8.4198,8.4198,3052.0646
2006-06-20 09:35:00,20.2,20.3,20.19,20.3,6104.129263913823,8.4114,8.4531,8.4073,8.4531,6104.1293
2006-06-20 09:40:00,20.25,20.25,20.11,20.11,6104.129263913823,8.4323,8.4323,8.374,8.374,6104.1293
2006-06-20 09:45:00,20.11,20.16,20.11,20.16,9156.193895870734,8.374,8.3948,8.374,8.3948,9156.1939
2006-06-20 09:50:00,20.16,20.22,20.16,20.22,8797.127468581686,8.3948,8.4198,8.3948,8.4198,8797.1275
2006-06-20 09:55:00,20.21,20.22,20.17,20.17,7540.394973070017,8.4156,8.4198,8.3989,8.3989,7540.395
2006-06-20 10:00:00,20.18,20.21,20.16,20.21,10951.526032315976,8.4031,8.4156,8.3948,8.4156,10951.526
2006-06-20 10:05:00,20.2,20.25,20.19,20.21,6642.728904847396,8.4114,8.4323,8.4073,8.4156,6642.7289
2006-06-20 10:10:00,20.19,20.21,20.15,20.19,26211.849192100533,8.4073,8.4156,8.3906,8.4073,26211.8492
2006-06-20 10:15:00,20.2,20.2,20.19,20.19,15080.789946140034,8.4114,8.4114,8.4073,8.4073,15080.7899
2006-06-20 10:20:00,20.19,20.2,20.19,20.19,17055.6552962298,8.4073,8.4114,8.4073,8.4073,17055.6553
2006-06-20 10:25:00,20.19,20.19,20.15,20.18,22980.2513464991,8.4073,8.4073,8.3906,8.4031,22980.2513
2006-06-20 10:30:00,20.16,20.21,20.16,20.2,9335.72710951526,8.3948,8.4156,8.3948,8.4114,9335.7271
2006-06-20 10:35:00,20.19,20.19,20.15,20.19,5745.062836624775,8.4073,8.4073,8.3906,8.4073,5745.0628
2006-06-20 10:40:00,20.16,20.18,20.14,20.14,6642.728904847396,8.3948,8.4031,8.3865,8.3865,6642.7289
2006-06-20 10:45:00,20.15,20.15,20.11,20.11,11490.12567324955,8.3906,8.3906,8.374,8.374,11490.1257
2006-06-20 10:50:00,20.12,20.12,20.11,20.11,6283.662477558348,8.3781,8.3781,8.374,8.374,6283.6625
2006-06-20 10:55:00,20.14,20.14,20.11,20.12,14183.123877917413,8.3865,8.3865,8.374,8.3781,14183.1239
2006-06-20 11:00:00,20.11,20.12,20.11,20.11,7540.394973070017,8.374,8.3781,8.374,8.374,7540.395
2006-06-20 11:05:00,20.11,20.12,20.11,20.11,15619.389587073609,8.374,8.3781,8.374,8.374,15619.3896
2006-06-20 11:10:00,20.11,20.11,20.07,20.1,13644.52423698384,8.374,8.374,8.3573,8.3698,13644.5242
2006-06-20 11:15:00,20.1,20.1,20.09,20.09,7001.795332136444,8.3698,8.3698,8.3656,8.3656,7001.7953
2006-06-20 11:20:00,20.09,20.11,20.09,20.1,4308.7971274685815,8.3656,8.374,8.3656,8.3698,4308.7971
2006-06-20 11:25:00,20.11,20.11,20.09,20.1,18491.921005386,8.374,8.374,8.3656,8.3698,18491.921
2006-06-20 11:30:00,20.1,20.1,20.06,20.06,5206.463195691202,8.3698,8.3698,8.3531,8.3531,5206.4632
2006-06-20 11:35:00,20.06,20.12,20.06,20.11,13644.52423698384,8.3531,8.3781,8.3531,8.374,13644.5242
2006-06-20 11:40:00,20.09,20.12,20.09,20.11,3231.597845601436,8.3656,8.3781,8.3656,8.374,3231.5978
2006-06-20 11:45:00,20.1,20.11,20.05,20.07,8976.660682226211,8.3698,8.374,8.349,8.3573,8976.6607
2006-06-20 11:50:00,20.05,20.1,20.05,20.1,10053.859964093355,8.349,8.3698,8.349,8.3698,10053.86
2006-06-20 11:55:00,20.09,20.14,20.09,20.14,7360.861759425493,8.3656,8.3865,8.3656,8.3865,7360.8618
2006-06-20 12:00:00,20.11,20.15,20.11,20.11,11490.12567324955,8.374,8.3906,8.374,8.374,11490.1257
2006-06-20 12:05:00,20.15,20.15,20.07,20.08,7181.328545780969,8.3906,8.3906,8.3573,8.3615,7181.3285
2006-06-20 12:10:00,20.09,20.11,20.07,20.11,31238.779174147214,8.3656,8.374,8.3573,8.374,31238.7792
2006-06-20 12:15:00,20.11,20.12,20.09,20.11,4847.396768402154,8.374,8.3781,8.3656,8.374,4847.3968
2006-06-20 12:20:00,20.1,20.12,20.1,20.11,5565.529622980251,8.3698,8.3781,8.3698,8.374,5565.5296
2006-06-20 12:25:00,20.12,20.12,20.07,20.07,3411.13105924596,8.3781,8.3781,8.3573,8.3573,3411.1311
2006-06-20 12:30:00,20.07,20.07,20.02,20.04,9335.72710951526,8.3573,8.3573,8.3365,8.3448,9335.7271
2006-06-20 12:35:00,20.04,20.04,20.02,20.03,1974.8653500897665,8.3448,8.3448,8.3365,8.3406,1974.8654
2006-06-20 12:40:00,20.01,20.02,19.97,20.0,4488.3303411131055,8.3323,8.3365,8.3157,8.3282,4488.3303
2006-06-20 12:45:00,19.98,20.0,19.98,20.0,4308.7971274685815,8.3198,8.3282,8.3198,8.3282,4308.7971
2006-06-20 12:50:00,20.0,20.0,19.94,19.96,4308.7971274685815,8.3282,8.3282,8.3032,8.3115,4308.7971
2006-06-20 12:55:00,19.95,19.96,19.91,19.94,9335.72710951526,8.3073,8.3115,8.2907,8.3032,9335.7271
2006-06-20 13:00:00,19.95,20.01,19.95,19.97,7001.795332136444,8.3073,8.3323,8.3073,8.3157,7001.7953
2006-06-20 13:05:00,19.99,19.99,19.97,19.99,6822.26211849192,8.324,8.324,8.3157,8.324,6822.2621
2006-06-20 13:10:00,19.99,20.02,19.99,19.99,13824.057450628365,8.324,8.3365,8.324,8.324,13824.0575
2006-06-20 13:15:00,19.99,20.02,19.99,20.0,9335.72710951526,8.324,8.3365,8.324,8.3282,9335.7271
2006-06-20 13:20:00,20.0,20.03,20.0,20.0,8438.061041292638,8.3282,8.3406,8.3282,8.3282,8438.061
2006-06-20 13:25:00,20.0,20.02,20.0,20.02,7360.861759425493,8.3282,8.3365,8.3282,8.3365,7360.8618
2006-06-20 13:30:00,20.01,20.04,19.97,20.03,21364.45242369838,8.3323,8.3448,8.3157,8.3406,21364.4524
2006-06-20 13:35:00,20.03,20.04,19.96,19.96,10592.459605026928,8.3406,8.3448,8.3115,8.3115,10592.4596
2006-06-20 13:40:00,19.98,20.0,19.96,19.99,8976.660682226211,8.3198,8.3282,8.3115,8.324,8976.6607
2006-06-20 13:45:00,19.97,20.0,19.9,19.94,15260.323159784555,8.3157,8.3282,8.2865,8.3032,15260.3232
2006-06-20 13:50:00,19.94,19.97,19.94,19.95,3949.730700179533,8.3032,8.3157,8.3032,8.3073,3949.7307
2006-06-20 13:55:00,19.96,19.96,19.9,19.91,8797.127468581686,8.3115,8.3115,8.2865,8.2907,8797.1275
2006-06-20 14:00:00,19.91,19.96,19.91,19.92,18312.38779174147,8.2907,8.3115,8.2907,8.2948,18312.3878
2006-06-20 14:05:00,19.92,19.94,19.88,19.91,8258.527827648113,8.2948,8.3032,8.2782,8.2907,8258.5278
2006-06-20 14:10:00,19.93,19.95,19.91,19.94,8258.527827648113,8.299,8.3073,8.2907,8.3032,8258.5278
2006-06-20 14:15:00,19.93,19.94,19.92,19.93,3770.197486535009,8.299,8.3032,8.2948,8.299,3770.1975
2006-06-20 14:20:00,19.94,19.94,19.91,19.93,6463.195691202872,8.3032,8.3032,8.2907,8.299,6463.1957
2006-06-20 14:25:00,19.92,19.94,19.92,19.93,4129.2639138240565,8.2948,8.3032,8.2948,8.299,4129.2639
2006-06-20 14:30:00,19.93,19.98,19.9,19.98,14003.590664272888,8.299,8.3198,8.2865,8.3198,14003.5907
2006-06-20 14:35:00,19.98,20.03,19.95,19.99,14362.657091561938,8.3198,8.3406,8.3073,8.324,14362.6571
2006-06-20 14:40:00,20.0,20.01,19.95,19.95,14183.123877917413,8.3282,8.3323,8.3073,8.3073,14183.1239
2006-06-20 14:45:00,19.95,19.95,19.86,19.9,20107.71992818671,8.3073,8.3073,8.2699,8.2865,20107.7199
2006-06-20 14:50:00,19.9,19.96,19.9,19.92,7181.328545780969,8.2865,8.3115,8.2865,8.2948,7181.3285
2006-06-20 14:55:00,19.92,19.94,19.9,19.9,13824.057450628365,8.2948,8.3032,8.2865,8.2865,13824.0575
2006-06-20 15:00:00,19.9,19.9,19.83,19.85,23518.85098743267,8.2865,8.2865,8.2574,8.2657,23518.851
2006-06-20 15:05:00,19.85,19.86,19.82,19.82,36983.84201077199,8.2657,8.2699,8.2532,8.2532,36983.842
2006-06-20 15:10:00,19.82,19.83,19.81,19.82,21364.45242369838,8.2532,8.2574,8.249,8.2532,21364.4524
2006-06-20 15:15:00,19.82,19.87,19.81,19.87,49192.10053859963,8.2532,8.274,8.249,8.274,49192.1005
2006-06-20 15:20:00,19.87,19.88,19.86,19.88,12746.85816876122,8.274,8.2782,8.2699,8.2782,12746.8582
2006-06-20 15:25:00,19.88,19.9,19.87,19.87,20287.25314183124,8.2782,8.2865,8.274,8.274,20287.2531
2006-06-20 15:30:00,19.87,19.87,19.82,19.87,34829.443447037695,8.274,8.274,8.2532,8.274,34829.4434
2006-06-20 15:35:00,19.88,19.91,19.87,19.91,23877.91741472172,8.2782,8.2907,8.274,8.2907,23877.9174
2006-06-20 15:40:00,19.91,19.91,19.87,19.88,15798.92280071813,8.2907,8.2907,8.274,8.2782,15798.9228
2006-06-20 15:45:00,19.87,19.88,19.83,19.83,25673.24955116696,8.274,8.2782,8.2574,8.2574,25673.2496
2006-06-20 15:50:00,19.83,19.85,19.81,19.81,51346.49910233392,8.2574,8.2657,8.249,8.249,51346.4991
2006-06-20 15:55:00,19.81,19.85,19.81,19.84,32495.51166965888,8.249,8.2657,8.249,8.2615,32495.5117
2006-06-21 09:30:00,19.81,19.84,19.77,19.83,6642.728904847396,8.249,8.2615,8.2324,8.2574,6642.7289
2006-06-21 09:35:00,19.83,19.88,19.8,19.88,6283.662477558348,8.2574,8.2782,8.2449,8.2782,6283.6625
2006-06-21 09:40:00,19.88,19.9,19.85,19.85,5385.996409335727,8.2782,8.2865,8.2657,8.2657,5385.9964
2006-06-21 09:45:00,19.88,19.91,19.87,19.91,13644.52423698384,8.2782,8.2907,8.274,8.2907,13644.5242
2006-06-21 09:50:00,19.91,20.0,19.91,20.0,7899.461400359065,8.2907,8.3282,8.2907,8.3282,7899.4614
2006-06-21 09:55:00,20.0,20.08,20.0,20.08,10771.992818671451,8.3282,8.3615,8.3282,8.3615,10771.9928
2006-06-21 10:00:00,20.07,20.09,20.05,20.09,16517.055655296226,8.3573,8.3656,8.349,8.3656,16517.0557
2006-06-21 10:05:00,20.09,20.09,20.06,20.06,8258.527827648113,8.3656,8.3656,8.3531,8.3531,8258.5278
2006-06-21 10:10:00,20.05,20.06,20.04,20.06,3949.730700179533,8.349,8.3531,8.3448,8.3531,3949.7307
2006-06-21 10:15:00,20.06,20.1,20.05,20.09,9694.793536804307,8.3531,8.3698,8.349,8.3656,9694.7935
2006-06-21 10:20:00,20.08,20.08,20.01,20.02,2872.531418312388,8.3615,8.3615,8.3323,8.3365,2872.5314
2006-06-21 10:25:00,20.01,20.01,20.0,20.0,2872.531418312388,8.3323,8.3323,8.3282,8.3282,2872.5314
2006-06-21 10:30:00,20.01,20.05,20.0,20.05,7181.328545780969,8.3323,8.349,8.3282,8.349,7181.3285
2006-06-21 10:35:00,20.05,20.05,20.01,20.02,4488.3303411131055,8.349,8.349,8.3323,8.3365,4488.3303
2006-06-21 10:40:00,20.01,20.01,19.94,19.94,16337.522441651705,8.3323,8.3323,8.3032,8.3032,16337.5224
2006-06-21 10:45:00,19.96,19.97,19.94,19.94,5385.996409335727,8.3115,8.3157,8.3032,8.3032,5385.9964
2006-06-21 10:50:00,19.94,19.94,19.9,19.91,37881.50807899461,8.3032,8.3032,8.2865,8.2907,37881.5081
2006-06-21 10:55:00,19.87,19.95,19.87,19.91,31956.91202872531,8.274,8.3073,8.274,8.2907,31956.912
2006-06-21 11:00:00,19.9,19.92,19.9,19.92,8617.594254937163,8.2865,8.2948,8.2865,8.2948,8617.5943
2006-06-21 11:05:00,19.91,19.99,19.91,19.99,14542.19030520646,8.2907,8.324,8.2907,8.324,14542.1903
2006-06-21 11:10:00,20.0,20.0,19.97,19.97,2692.998204667864,8.3282,8.3282,8.3157,8.3157,2692.9982
2006-06-21 11:15:00,19.97,19.99,19.97,19.99,9335.72710951526,8.3157,8.324,8.3157,8.324,9335.7271
2006-06-21 11:20:00,19.98,19.99,19.97,19.99,5924.596050269299,8.3198,8.324,8.3157,8.324,5924.5961
2006-06-21 11:25:00,20.0,20.02,19.99,20.02,8078.994614003589,8.3282,8.3365,8.324,8.3365,8078.9946
2006-06-21 11:30:00,20.01,20.02,19.99,19.99,10412.926391382403,8.3323,8.3365,8.324,8.324,10412.9264
2006-06-21 11:35:00,19.99,20.0,19.97,19.97,2692.998204667864,8.324,8.3282,8.3157,8.3157,2692.9982
2006-06-21 11:40:00,20.0,20.0,19.96,20.0,11310.592459605024,8.3282,8.3282,8.3115,8.3282,11310.5925
2006-06-21 11:45:00,19.98,20.04,19.98,20.02,15080.789946140034,8.3198,8.3448,8.3198,8.3365,15080.7899
2006-06-21 11:50:00,20.02,20.03,19.99,20.0,5565.529622980251,8.3365,8.3406,8.324,8.3282,5565.5296
2006-06-21 11:55:00,20.01,20.02,19.96,19.96,5026.929982046678,8.3323,8.3365,8.3115,8.3115,5026.93
2006-06-21 12:00:00,19.99,20.01,19.99,20.01,3411.13105924596,8.324,8.3323,8.324,8.3323,3411.1311
2006-06-21 12:05:00,20.01,20.06,20.01,20.05,3949.730700179533,8.3323,8.3531,8.3323,8.349,3949.7307
2006-06-21 12:10:00,20.05,20.06,20.05,20.05,3770.197486535009,8.349,8.3531,8.349,8.349,3770.1975
2006-06-21 12:15:00,20.06,20.06,20.02,20.02,3590.6642728904844,8.3531,8.3531,8.3365,8.3365,3590.6643
2006-06-21 12:20:00,20.04,20.05,20.03,20.04,2872.531418312388,8.3448,8.349,8.3406,8.3448,2872.5314
2006-06-21 12:25:00,20.04,20.05,20.04,20.05,4308.7971274685815,8.3448,8.349,8.3448,8.349,4308.7971
2006-06-21 12:30:00,20.05,20.07,20.05,20.06,25493.71633752244,8.349,8.3573,8.349,8.3531,25493.7163
2006-06-21 12:35:00,20.06,20.06,20.06,20.06,3411.13105924596,8.3531,8.3531,8.3531,8.3531,3411.1311
2006-06-21 12:40:00,20.06,20.06,20.03,20.04,5565.529622980251,8.3531,8.3531,8.3406,8.3448,5565.5296
2006-06-21 12:45:00,20.05,20.09,20.05,20.09,10412.926391382403,8.349,8.3656,8.349,8.3656,10412.9264
2006-06-21 12:50:00,20.07,20.1,20.07,20.1,4308.7971274685815,8.3573,8.3698,8.3573,8.3698,4308.7971
2006-06-21 12:55:00,20.07,20.07,20.07,20.07,1795.3321364452422,8.3573,8.3573,8.3573,8.3573,1795.3321
2006-06-21 13:00:00,20.07,20.09,20.07,20.07,1974.8653500897665,8.3573,8.3656,8.3573,8.3573,1974.8654
2006-06-21 13:05:00,20.07,20.07,20.05,20.06,4847.396768402154,8.3573,8.3573,8.349,8.3531,4847.3968
2006-06-21 13:10:00,20.06,20.07,20.06,20.06,2333.931777378815,8.3531,8.3573,8.3531,8.3531,2333.9318
2006-06-21 13:15:00,20.07,20.07,20.05,20.05,1615.798922800718,8.3573,8.3573,8.349,8.349,1615.7989
2006-06-21 13:20:00,20.05,20.07,20.04,20.07,15439.856373429082,8.349,8.3573,8.3448,8.3573,15439.8564
2006-06-21 13:25:00,20.07,20.07,20.06,20.06,3411.13105924596,8.3573,8.3573,8.3531,8.3531,3411.1311
2006-06-21 13:30:00,20.06,20.06,20.05,20.06,3231.597845601436,8.3531,8.3531,8.349,8.3531,3231.5978
2006-06-21 13:35:00,20.05,20.09,20.05,20.08,2692.998204667864,8.349,8.3656,8.349,8.3615,2692.9982
2006-06-21 13:40:00,20.09,20.09,20.08,20.08,1436.2657091561937,8.3656,8.3656,8.3615,8.3615,1436.2657
2006-06-21 13:45:00,20.09,20.1,20.09,20.09,5385.996409335727,8.3656,8.3698,8.3656,8.3656,5385.9964
2006-06-21 13:50:00,20.09,20.09,20.06,20.07,2333.931777378815,8.3656,8.3656,8.3531,8.3573,2333.9318
2006-06-21 13:55:00,20.09,20.1,20.08,20.1,4129.2639138240565,8.3656,8.3698,8.3615,8.3698,4129.2639
2006-06-21 14:00:00,20.08,20.09,20.08,20.08,1436.2657091561937,8.3615,8.3656,8.3615,8.3615,1436.2657
2006-06-21 14:05:00,20.09,20.09,20.07,20.07,1615.798922800718,8.3656,8.3656,8.3573,8.3573,1615.7989
2006-06-21 14:10:00,20.07,20.08,20.07,20.08,2154.3985637342907,8.3573,8.3615,8.3573,8.3615,2154.3986
2006-06-21 14:15:00,20.08,20.11,20.08,20.11,25852.782764811487,8.3615,8.374,8.3615,8.374,25852.7828
2006-06-21 14:20:00,20.1,20.11,20.09,20.11,6642.728904847396,8.3698,8.374,8.3656,8.374,6642.7289
2006-06-21 14:25:00,20.09,20.09,20.08,20.08,2154.3985637342907,8.3656,8.3656,8.3615,8.3615,2154.3986
2006-06-21 14:30:00,20.08,20.11,20.07,20.11,8617.594254937163,8.3615,8.374,8.3573,8.374,8617.5943
2006-06-21 14:35:00,20.1,20.1,20.08,20.08,7540.394973070017,8.3698,8.3698,8.3615,8.3615,7540.395
2006-06-21 14:40:00,20.1,20.1,20.09,20.09,1615.798922800718,8.3698,8.3698,8.3656,8.3656,1615.7989
2006-06-21 14:45:00,20.09,20.1,20.07,20.09,8797.127468581686,8.3656,8.3698,8.3573,8.3656,8797.1275
2006-06-21 14:50:00,20.07,20.07,20.05,20.06,6104.129263913823,8.3573,8.3573,8.349,8.3531,6104.1293
2006-06-21 14:55:00,20.05,20.06,20.05,20.06,4129.2639138240565,8.349,8.3531,8.349,8.3531,4129.2639
2006-06-21 15:00:00,20.06,20.06,20.03,20.04,9335.72710951526,8.3531,8.3531,8.3406,8.3448,9335.7271
2006-06-21 15:05:00,20.02,20.07,20.02,20.07,13464.991023339317,8.3365,8.3573,8.3365,8.3573,13464.991
2006-06-21 15:10:00,20.06,20.07,20.06,20.07,3231.597845601436,8.3531,8.3573,8.3531,8.3573,3231.5978
2006-06-21 15:15:00,20.09,20.09,20.07,20.07,1256.7324955116694,8.3656,8.3656,8.3573,8.3573,1256.7325
2006-06-21 15:20:00,20.07,20.07,20.06,20.07,14901.256732495507,8.3573,8.3573,8.3531,8.3573,14901.2567
2006-06-21 15:25:00,20.06,20.09,20.06,20.09,7001.795332136444,8.3531,8.3656,8.3531,8.3656,7001.7953
2006-06-21 15:30:00,20.09,20.09,20.07,20.07,7360.861759425493,8.3656,8.3656,8.3573,8.3573,7360.8618
2006-06-21 15:35:00,20.07,20.09,20.06,20.07,15798.92280071813,8.3573,8.3656,8.3531,8.3573,15798.9228
2006-06-21 15:40:00,20.08,20.09,20.06,20.07,35368.043087971266,8.3615,8.3656,8.3531,8.3573,35368.0431
2006-06-21 15:45:00,20.09,20.09,20.05,20.08,15260.323159784555,8.3656,8.3656,8.349,8.3615,15260.3232
2006-06-21 15:50:00,20.07,20.07,20.01,20.01,14542.19030520646,8.3573,8.3573,8.3323,8.3323,14542.1903
2006-06-21 15:55:00,20.01,20.05,19.99,20.03,21543.985637342907,8.3323,8.349,8.324,8.3406,21543.9856
2006-06-22 09:30:00,20.03,20.04,19.96,20.04,14362.657091561938,8.3406,8.3448,8.3115,8.3448,14362.6571
2006-06-22 09:35:00,20.06,20.2,20.04,20.11,12208.258527827646,8.3531,8.4114,8.3448,8.374,12208.2585
2006-06-22 09:40:00,20.14,20.27,20.12,20.27,12208.258527827646,8.3865,8.4406,8.3781,8.4406,12208.2585
2006-06-22 09:45:00,20.19,20.32,20.15,20.3,10771.992818671451,8.4073,8.4614,8.3906,8.4531,10771.9928
2006-06-22 09:50:00,20.27,20.35,20.16,20.24,28725.314183123875,8.4406,8.4739,8.3948,8.4281,28725.3142
2006-06-22 09:55:00,20.21,20.25,20.2,20.21,5565.529622980251,8.4156,8.4323,8.4114,8.4156,5565.5296
2006-06-22 10:00:00,20.2,20.2,20.1,20.1,6283.662477558348,8.4114,8.4114,8.3698,8.3698,6283.6625
2006-06-22 10:05:00,20.11,20.11,20.02,20.02,8078.994614003589,8.374,8.374,8.3365,8.3365,8078.9946
2006-06-22 10:10:00,20.01,20.01,19.95,19.95,6104.129263913823,8.3323,8.3323,8.3073,8.3073,6104.1293
2006-06-22 10:15:00,19.95,19.95,19.82,19.85,21903.05206463196,8.3073,8.3073,8.2532,8.2657,21903.0521
2006-06-22 10:20:00,19.85,19.85,19.8,19.82,12746.85816876122,8.2657,8.2657,8.2449,8.2532,12746.8582
2006-06-22 10:25:00,19.82,19.83,19.79,19.81,13105.924596050269,8.2532,8.2574,8.2407,8.249,13105.9246
2006-06-22 10:30:00,19.82,19.83,19.75,19.78,15080.789946140034,8.2532,8.2574,8.2241,8.2365,15080.7899
2006-06-22 10:35:00,19.76,19.83,19.73,19.77,24236.98384201077,8.2282,8.2574,8.2157,8.2324,24236.9838
2006-06-22 10:40:00,19.77,19.85,19.75,19.78,19928.186714542186,8.2324,8.2657,8.2241,8.2365,19928.1867
2006-06-22 10:45:00,19.78,19.84,19.78,19.84,10412.926391382403,8.2365,8.2615,8.2365,8.2615,10412.9264
2006-06-22 10:50:00,19.8,19.84,19.8,19.8,14183.123877917413,8.2449,8.2615,8.2449,8.2449,14183.1239
2006-06-22 10:55:00,19.8,19.88,19.78,19.81,28186.7145421903,8.2449,8.2782,8.2365,8.249,28186.7145
2006-06-22 11:00:00,19.81,19.83,19.75,19.76,11131.0592459605,8.249,8.2574,8.2241,8.2282,11131.0592
2006-06-22 11:05:00,19.75,19.82,19.75,19.8,25852.782764811487,8.2241,8.2532,8.2241,8.2449,25852.7828
2006-06-22 11:10:00,19.8,19.81,19.77,19.78,9874.326750448832,8.2449,8.249,8.2324,8.2365,9874.3268
2006-06-22 11:15:00,19.79,19.83,19.77,19.79,21005.38599640933,8.2407,8.2574,8.2324,8.2407,21005.386
2006-06-22 11:20:00,19.79,19.86,19.79,19.81,8617.594254937163,8.2407,8.2699,8.2407,8.249,8617.5943
2006-06-22 11:25:00,19.78,19.85,19.78,19.81,8258.527827648113,8.2365,8.2657,8.2365,8.249,8258.5278
2006-06-22 11:30:00,19.81,19.83,19.81,19.83,5745.062836624775,8.249,8.2574,8.249,8.2574,5745.0628
2006-06-22 11:35:00,19.82,19.83,19.78,19.81,5385.996409335727,8.2532,8.2574,8.2365,8.249,5385.9964
2006-06-22 11:40:00,19.81,19.82,19.8,19.81,4847.396768402154,8.249,8.2532,8.2449,8.249,4847.3968
2006-06-22 11:45:00,19.8,19.8,19.77,19.79,3590.6642728904844,8.2449,8.2449,8.2324,8.2407,3590.6643
2006-06-22 11:50:00,19.79,19.8,19.78,19.79,2333.931777378815,8.2407,8.2449,8.2365,8.2407,2333.9318
2006-06-22 11:55:00,19.78,19.81,19.78,19.81,2692.998204667864,8.2365,8.249,8.2365,8.249,2692.9982
2006-06-22 12:00:00,19.81,19.81,19.79,19.81,2333.931777378815,8.249,8.249,8.2407,8.249,2333.9318
2006-06-22 12:05:00,19.81,19.82,19.8,19.8,12387.79174147217,8.249,8.2532,8.2449,8.2449,12387.7917
2006-06-22 12:10:00,19.79,19.8,19.79,19.79,7001.795332136444,8.2407,8.2449,8.2407,8.2407,7001.7953
2006-06-22 12:15:00,19.79,19.8,19.78,19.79,7001.795332136444,8.2407,8.2449,8.2365,8.2407,7001.7953
2006-06-22 12:20:00,19.78,19.8,19.77,19.8,2154.3985637342907,8.2365,8.2449,8.2324,8.2449,2154.3986
2006-06-22 12:25:00,19.78,19.8,19.73,19.73,26032.31597845601,8.2365,8.2449,8.2157,8.2157,26032.316
2006-06-22 12:30:00,19.73,19.81,19.73,19.77,15080.789946140034,8.2157,8.249,8.2157,8.2324,15080.7899
2006-06-22 12:35:00,19.76,19.78,19.76,19.77,2872.531418312388,8.2282,8.2365,8.2282,8.2324,2872.5314
2006-06-22 12:40:00,19.8,19.8,19.75,19.75,4308.7971274685815,8.2449,8.2449,8.2241,8.2241,4308.7971
2006-06-22 12:45:00,19.74,19.76,19.72,19.73,10592.459605026928,8.2199,8.2282,8.2116,8.2157,10592.4596
2006-06-22 12:50:00,19.73,19.77,19.73,19.77,7899.461400359065,8.2157,8.2324,8.2157,8.2324,7899.4614
2006-06-22 12:55:00,19.77,19.77,19.77,19.77,0.0,8.2324,8.2324,8.2324,8.2324,0.0
2006-06-22 13:00:00,19.76,19.76,19.75,19.75,5026.929982046678,8.2282,8.2282,8.2241,8.2241,5026.93
2006-06-22 13:05:00,19.76,19.76,19.76,19.76,3231.597845601436,8.2282,8.2282,8.2282,8.2282,3231.5978
2006-06-22 13:10:00,19.76,19.78,19.76,19.78,6463.195691202872,8.2282,8.2365,8.2282,8.2365,6463.1957
2006-06-22 13:15:00,19.76,19.78,19.72,19.73,15978.456014362657,8.2282,8.2365,8.2116,8.2157,15978.456
2006-06-22 13:20:00,19.73,19.73,19.7,19.71,10412.926391382403,8.2157,8.2157,8.2032,8.2074,10412.9264
2006-06-22 13:25:00,19.71,19.72,19.7,19.72,12746.85816876122,8.2074,8.2116,8.2032,8.2116,12746.8582
2006-06-22 13:30:00,19.71,19.71,19.69,19.7,5385.996409335727,8.2074,8.2074,8.1991,8.2032,5385.9964
2006-06-22 13:35:00,19.71,19.71,19.7,19.7,2333.931777378815,8.2074,8.2074,8.2032,8.2032,2333.9318
2006-06-22 13:40:00,19.7,19.71,19.67,19.67,9515.260323159782,8.2032,8.2074,8.1907,8.1907,9515.2603
2006-06-22 13:45:00,19.69,19.69,19.63,19.65,8258.527827648113,8.1991,8.1991,8.1741,8.1824,8258.5278
2006-06-22 13:50:00,19.65,19.66,19.63,19.66,10592.459605026928,8.1824,8.1866,8.1741,8.1866,10592.4596
2006-06-22 13:55:00,19.66,19.75,19.66,19.75,15260.323159784555,8.1866,8.2241,8.1866,8.2241,15260.3232
2006-06-22 14:00:00,19.75,19.79,19.75,19.78,8078.994614003589,8.2241,8.2407,8.2241,8.2365,8078.9946
2006-06-22 14:05:00,19.77,19.78,19.72,19.72,12567.324955116695,8.2324,8.2365,8.2116,8.2116,12567.325
2006-06-22 14:10:00,19.73,19.73,19.7,19.7,7719.928186714541,8.2157,8.2157,8.2032,8.2032,7719.9282
2006-06-22 14:15:00,19.71,19.71,19.68,19.68,6463.195691202872,8.2074,8.2074,8.1949,8.1949,6463.1957
2006-06-22 14:20:00,19.68,19.71,19.68,19.71,7001.795332136444,8.1949,8.2074,8.1949,8.2074,7001.7953
2006-06-22 14:25:00,19.69,19.72,19.69,19.72,4308.7971274685815,8.1991,8.2116,8.1991,8.2116,4308.7971
2006-06-22 14:30:00,19.73,19.73,19.72,19.72,5206.463195691202,8.2157,8.2157,8.2116,8.2116,5206.4632
2006-06-22 14:35:00,19.72,19.76,19.72,19.76,11490.12567324955,8.2116,8.2282,8.2116,8.2282,11490.1257
2006-06-22 14:40:00,19.74,19.76,19.73,19.73,3052.0646319569114,8.2199,8.2282,8.2157,8.2157,3052.0646
2006-06-22 14:45:00,19.75,19.8,19.72,19.76,25134.64991023339,8.2241,8.2449,8.2116,8.2282,25134.6499
2006-06-22 14:50:00,19.76,19.8,19.76,19.78,4129.2639138240565,8.2282,8.2449,8.2282,8.2365,4129.2639
2006-06-22 14:55:00,19.79,19.83,19.79,19.81,5206.463195691202,8.2407,8.2574,8.2407,8.249,5206.4632
2006-06-22 15:00:00,19.81,19.82,19.79,19.81,7360.861759425493,8.249,8.2532,8.2407,8.249,7360.8618
2006-06-22 15:05:00,19.81,19.86,19.8,19.85,20466.78635547576,8.249,8.2699,8.2449,8.2657,20466.7864
2006-06-22 15:10:00,19.87,19.91,19.85,19.88,21005.38599640933,8.274,8.2907,8.2657,8.2782,21005.386
2006-06-22 15:15:00,19.88,19.89,19.86,19.86,8976.660682226211,8.2782,8.2823,8.2699,8.2699,8976.6607
2006-06-22 15:20:00,19.86,19.9,19.86,19.89,12746.85816876122,8.2699,8.2865,8.2699,8.2823,12746.8582
2006-06-22 15:25:00,19.87,19.88,19.86,19.87,2154.3985637342907,8.274,8.2782,8.2699,8.274,2154.3986
2006-06-22 15:30:00,19.87,19.91,19.86,19.86,8078.994614003589,8.274,8.2907,8.2699,8.2699,8078.9946
2006-06-22 15:35:00,19.86,19.88,19.86,19.86,9694.793536804307,8.2699,8.2782,8.2699,8.2699,9694.7935
2006-06-22 15:40:00,19.86,19.86,19.83,19.83,5206.463195691202,8.2699,8.2699,8.2574,8.2574,5206.4632
2006-06-22 15:45:00,19.85,19.87,19.85,19.86,3052.0646319569114,8.2657,8.274,8.2657,8.2699,3052.0646
2006-06-22 15:50:00,19.85,19.85,19.82,19.82,8976.660682226211,8.2657,8.2657,8.2532,8.2532,8976.6607
2006-06-22 15:55:00,19.83,19.83,19.81,19.82,24596.050269299816,8.2574,8.2574,8.249,8.2532,24596.0503
2006-06-23 09:30:00,19.73,19.76,19.7,19.76,18850.987432675043,8.2157,8.2282,8.2032,8.2282,18850.9874
2006-06-23 09:35:00,19.81,19.81,19.72,19.72,7899.461400359065,8.249,8.249,8.2116,8.2116,7899.4614
2006-06-23 09:40:00,19.72,19.76,19.65,19.67,7001.795332136444,8.2116,8.2282,8.1824,8.1907,7001.7953
2006-06-23 09:45:00,19.66,19.66,19.63,19.65,1615.798922800718,8.1866,8.1866,8.1741,8.1824,1615.7989
2006-06-23 09:50:00,19.63,19.65,19.58,19.62,5565.529622980251,8.1741,8.1824,8.1533,8.1699,5565.5296
2006-06-23 09:55:00,19.6,19.65,19.6,19.65,4129.2639138240565,8.1616,8.1824,8.1616,8.1824,4129.2639
2006-06-23 10:00:00,19.65,19.69,19.64,19.68,9335.72710951526,8.1824,8.1991,8.1782,8.1949,9335.7271
2006-06-23 10:05:00,19.66,19.67,19.61,19.61,10951.526032315976,8.1866,8.1907,8.1658,8.1658,10951.526
2006-06-23 10:10:00,19.62,19.66,19.6,19.63,16876.122082585276,8.1699,8.1866,8.1616,8.1741,16876.1221
2006-06-23 10:15:00,19.63,19.66,19.63,19.66,5565.529622980251,8.1741,8.1866,8.1741,8.1866,5565.5296
2006-06-23 10:20:00,19.66,19.69,19.65,19.65,22262.118491921003,8.1866,8.1991,8.1824,8.1824,22262.1185
2006-06-23 10:25:00,19.65,19.69,19.63,19.66,11131.0592459605,8.1824,8.1991,8.1741,8.1866,11131.0592
2006-06-23 10:30:00,19.66,19.66,19.65,19.66,7899.461400359065,8.1866,8.1866,8.1824,8.1866,7899.4614
2006-06-23 10:35:00,19.66,19.68,19.66,19.66,30879.712746858164,8.1866,8.1949,8.1866,8.1866,30879.7127
2006-06-23 10:40:00,19.65,19.66,19.65,19.65,11849.192100538598,8.1824,8.1866,8.1824,8.1824,11849.1921
2006-06-23 10:45:00,19.65,19.66,19.64,19.65,4129.2639138240565,8.1824,8.1866,8.1782,8.1824,4129.2639
2006-06-23 10:50:00,19.65,19.66,19.63,19.64,12208.258527827646,8.1824,8.1866,8.1741,8.1782,12208.2585
2006-06-23 10:55:00,19.65,19.68,19.63,19.65,22621.18491921005,8.1824,8.1949,8.1741,8.1824,22621.1849
2006-06-23 11:00:00,19.65,19.66,19.63,19.64,10951.526032315976,8.1824,8.1866,8.1741,8.1782,10951.526
2006-06-23 11:05:00,19.64,19.65,19.62,19.64,14721.723518850986,8.1782,8.1824,8.1699,8.1782,14721.7235
2006-06-23 11:10:00,19.64,19.64,19.62,19.62,4667.86355475763,8.1782,8.1782,8.1699,8.1699,4667.8636
2006-06-23 11:15:00,19.62,19.65,19.61,19.63,10053.859964093355,8.1699,8.1824,8.1658,8.1741,10053.86
2006-06-23 11:20:00,19.62,19.65,19.62,19.65,10053.859964093355,8.1699,8.1824,8.1699,8.1824,10053.86
2006-06-23 11:25:00,19.65,19.65,19.61,19.61,47396.76840215439,8.1824,8.1824,8.1658,8.1658,47396.7684
2006-06-23 11:30:00,19.61,19.66,19.61,19.62,24057.450628366245,8.1658,8.1866,8.1658,8.1699,24057.4506
2006-06-23 11:35:00,19.61,19.62,19.61,19.62,3590.6642728904844,8.1658,8.1699,8.1658,8.1699,3590.6643
2006-06-23 11:40:00,19.62,19.63,19.62,19.63,11310.592459605024,8.1699,8.1741,8.1699,8.1741,11310.5925
2006-06-23 11:45:00,19.62,19.7,19.62,19.7,20107.71992818671,8.1699,8.2032,8.1699,8.2032,20107.7199
2006-06-23 11:50:00,19.7,19.72,19.69,19.72,14183.123877917413,8.2032,8.2116,8.1991,8.2116,14183.1239
2006-06-23 11:55:00,19.72,19.76,19.72,19.76,8438.061041292638,8.2116,8.2282,8.2116,8.2282,8438.061
2006-06-23 12:00:00,19.75,19.76,19.73,19.76,3411.13105924596,8.2241,8.2282,8.2157,8.2282,3411.1311
2006-06-23 12:05:00,19.76,19.77,19.75,19.76,8258.527827648113,8.2282,8.2324,8.2241,8.2282,8258.5278
2006-06-23 12:10:00,19.77,19.83,19.77,19.83,11849.192100538598,8.2324,8.2574,8.2324,8.2574,11849.1921
2006-06-23 12:15:00,19.8,19.85,19.8,19.84,12746.85816876122,8.2449,8.2657,8.2449,8.2615,12746.8582
2006-06-23 12:20:00,19.84,19.87,19.84,19.86,18312.38779174147,8.2615,8.274,8.2615,8.2699,18312.3878
2006-06-23 12:25:00,19.9,19.92,19.85,19.86,18312.38779174147,8.2865,8.2948,8.2657,8.2699,18312.3878
2006-06-23 12:30:00,19.86,19.87,19.83,19.84,29443.44703770197,8.2699,8.274,8.2574,8.2615,29443.447
2006-06-23 12:35:00,19.87,19.87,19.87,19.87,1256.7324955116694,8.274,8.274,8.274,8.274,1256.7325
2006-06-23 12:40:00,19.88,19.95,19.87,19.89,27468.581687612204,8.2782,8.3073,8.274,8.2823,27468.5817
2006-06-23 12:45:00,19.88,19.88,19.86,19.88,13285.457809694792,8.2782,8.2782,8.2699,8.2782,13285.4578
2006-06-23 12:50:00,19.88,19.89,19.88,19.89,3590.6642728904844,8.2782,8.2823,8.2782,8.2823,3590.6643
2006-06-23 12:55:00,19.88,19.89,19.88,19.88,1256.7324955116694,8.2782,8.2823,8.2782,8.2782,1256.7325
2006-06-23 13:00:00,19.88,19.9,19.88,19.9,3949.730700179533,8.2782,8.2865,8.2782,8.2865,3949.7307
2006-06-23 13:05:00,19.88,19.9,19.88,19.9,1436.2657091561937,8.2782,8.2865,8.2782,8.2865,1436.2657
2006-06-23 13:10:00,19.9,19.92,19.9,19.92,8617.594254937163,8.2865,8.2948,8.2865,8.2948,8617.5943
2006-06-23 13:15:00,19.91,19.91,19.88,19.9,4308.7971274685815,8.2907,8.2907,8.2782,8.2865,4308.7971
2006-06-23 13:20:00,19.88,19.9,19.88,19.88,2333.931777378815,8.2782,8.2865,8.2782,8.2782,2333.9318
2006-06-23 13:25:00,19.89,19.9,19.89,19.9,8258.527827648113,8.2823,8.2865,8.2823,8.2865,8258.5278
2006-06-23 13:30:00,19.91,19.91,19.9,19.9,3052.0646319569114,8.2907,8.2907,8.2865,8.2865,3052.0646
2006-06-23 13:35:00,19.89,19.92,19.89,19.92,7360.861759425493,8.2823,8.2948,8.2823,8.2948,7360.8618
2006-06-23 13:40:00,19.9,19.93,19.9,19.93,5924.596050269299,8.2865,8.299,8.2865,8.299,5924.5961
2006-06-23 13:45:00,19.92,19.94,19.91,19.91,9515.260323159782,8.2948,8.3032,8.2907,8.2907,9515.2603
2006-06-23 13:50:00,19.91,19.93,19.9,19.93,21903.05206463196,8.2907,8.299,8.2865,8.299,21903.0521
2006-06-23 13:55:00,19.91,19.93,19.91,19.93,1974.8653500897665,8.2907,8.299,8.2907,8.299,1974.8654
2006-06-23 14:00:00,19.93,19.94,19.92,19.92,10233.39317773788,8.299,8.3032,8.2948,8.2948,10233.3932
2006-06-23 14:05:00,19.92,19.94,19.91,19.91,7001.795332136444,8.2948,8.3032,8.2907,8.2907,7001.7953
2006-06-23 14:10:00,19.91,19.92,19.91,19.92,2513.464991023339,8.2907,8.2948,8.2907,8.2948,2513.465
2006-06-23 14:15:00,19.92,19.94,19.91,19.93,6283.662477558348,8.2948,8.3032,8.2907,8.299,6283.6625
2006-06-23 14:20:00,19.94,19.94,19.92,19.93,1974.8653500897665,8.3032,8.3032,8.2948,8.299,1974.8654
2006-06-23 14:25:00,19.93,19.93,19.92,19.92,5026.929982046678,8.299,8.299,8.2948,8.2948,5026.93
2006-06-23 14:30:00,19.92,19.94,19.92,19.93,11849.192100538598,8.2948,8.3032,8.2948,8.299,11849.1921
2006-06-23 14:35:00,19.93,19.96,19.93,19.95,38958.70736086175,8.299,8.3115,8.299,8.3073,38958.7074
2006-06-23 14:40:00,19.96,19.97,19.96,19.97,9335.72710951526,8.3115,8.3157,8.3115,8.3157,9335.7271
2006-06-23 14:45:00,19.96,19.96,19.94,19.94,28904.8473967684,8.3115,8.3115,8.3032,8.3032,28904.8474
2006-06-23 14:50:00,19.94,19.96,19.94,19.95,12926.391382405744,8.3032,8.3115,8.3032,8.3073,12926.3914
2006-06-23 14:55:00,19.95,19.97,19.94,19.94,15619.389587073609,8.3073,8.3157,8.3032,8.3032,15619.3896
2006-06-23 15:00:00,19.95,19.97,19.94,19.97,16157.989228007178,8.3073,8.3157,8.3032,8.3157,16157.9892
2006-06-23 15:05:00,19.97,19.97,19.95,19.96,19389.58707360861,8.3157,8.3157,8.3073,8.3115,19389.5871
2006-06-23 15:10:00,19.95,19.96,19.94,19.96,26032.31597845601,8.3073,8.3115,8.3032,8.3115,26032.316
2006-06-23 15:15:00,19.95,19.96,19.95,19.96,9694.793536804307,8.3073,8.3115,8.3073,8.3115,9694.7935
2006-06-23 15:20:00,19.96,19.96,19.94,19.94,11310.592459605024,8.3115,8.3115,8.3032,8.3032,11310.5925
2006-06-23 15:25:00,19.95,20.01,19.95,20.0,10951.526032315976,8.3073,8.3323,8.3073,8.3282,10951.526
2006-06-23 15:30:00,19.99,20.0,19.98,19.99,9156.193895870734,8.324,8.3282,8.3198,8.324,9156.1939
2006-06-23 15:35:00,19.99,20.05,19.99,20.05,18850.987432675043,8.324,8.349,8.324,8.349,18850.9874
2006-06-23 15:40:00,20.09,20.09,20.03,20.04,34649.91023339317,8.3656,8.3656,8.3406,8.3448,34649.9102
2006-06-23 15:45:00,20.04,20.07,20.04,20.06,33931.77737881507,8.3448,8.3573,8.3448,8.3531,33931.7774
2006-06-23 15:50:00,20.06,20.07,20.04,20.04,11310.592459605024,8.3531,8.3573,8.3448,8.3448,11310.5925
2006-06-23 15:55:00,20.02,20.05,20.01,20.02,16696.58886894075,8.3365,8.349,8.3323,8.3365,16696.5889
2006-06-26 09:30:00,20.01,20.16,20.01,20.11,14183.123877917413,8.3323,8.3948,8.3323,8.374,14183.1239
2006-06-26 09:35:00,20.15,20.19,20.07,20.14,6822.26211849192,8.3906,8.4073,8.3573,8.3865,6822.2621
2006-06-26 09:40:00,20.09,20.22,20.01,20.19,13285.457809694792,8.3656,8.4198,8.3323,8.4073,13285.4578
2006-06-26 09:45:00,20.16,20.26,20.09,20.11,17594.254937163372,8.3948,8.4364,8.3656,8.374,17594.2549
2006-06-26 09:50:00,20.1,20.11,19.99,19.99,25852.782764811487,8.3698,8.374,8.324,8.324,25852.7828
2006-06-26 09:55:00,19.99,20.16,19.96,20.05,42010.77199281866,8.324,8.3948,8.3115,8.349,42010.772
2006-06-26 10:00:00,20.05,20.05,19.96,20.05,23518.85098743267,8.349,8.349,8.3115,8.349,23518.851
2006-06-26 10:05:00,20.04,20.14,20.02,20.1,21723.518850987428,8.3448,8.3865,8.3365,8.3698,21723.5189
2006-06-26 10:10:00,20.1,20.11,20.06,20.08,16696.58886894075,8.3698,8.374,8.3531,8.3615,16696.5889
2006-06-26 10:15:00,20.08,20.08,20.04,20.04,10053.859964093355,8.3615,8.3615,8.3448,8.3448,10053.86
2006-06-26 10:20:00,20.02,20.06,19.98,19.99,16876.122082585276,8.3365,8.3531,8.3198,8.324,16876.1221
2006-06-26 10:25:00,20.0,20.1,20.0,20.07,30700.17953321364,8.3282,8.3698,8.3282,8.3573,30700.1795
2006-06-26 10:30:00,20.1,20.16,20.1,20.11,17055.6552962298,8.3698,8.3948,8.3698,8.374,17055.6553
2006-06-26 10:35:00,20.09,20.13,20.08,20.09,13285.457809694792,8.3656,8.3823,8.3615,8.3656,13285.4578
2006-06-26 10:40:00,20.08,20.09,20.06,20.08,12567.324955116695,8.3615,8.3656,8.3531,8.3615,12567.325
2006-06-26 10:45:00,20.07,20.09,20.06,20.08,18850.987432675043,8.3573,8.3656,8.3531,8.3615,18850.9874
2006-06-26 10:50:00,20.08,20.09,20.06,20.08,32675.04488330341,8.3615,8.3656,8.3531,8.3615,32675.0449
2006-06-26 10:55:00,20.08,20.08,20.07,20.07,22262.118491921003,8.3615,8.3615,8.3573,8.3573,22262.1185
2006-06-26 11:00:00,20.07,20.1,20.07,20.08,24775.58348294434,8.3573,8.3698,8.3573,8.3615,24775.5835
2006-06-26 11:05:00,20.07,20.1,20.07,20.07,40574.50628366247,8.3573,8.3698,8.3573,8.3573,40574.5063
2006-06-26 11:10:00,20.07,20.07,20.05,20.05,25493.71633752244,8.3573,8.3573,8.349,8.349,25493.7163
2006-06-26 11:15:00,20.04,20.09,20.04,20.04,32675.04488330341,8.3448,8.3656,8.3448,8.3448,32675.0449
2006-06-26 11:20:00,20.04,20.17,20.04,20.06,61938.95870736085,8.3448,8.3989,8.3448,8.3531,61938.9587
2006-06-26 11:25:00,20.07,20.11,20.04,20.04,32315.97845601436,8.3573,8.374,8.3448,8.3448,32315.9785
2006-06-26 11:30:00,20.05,20.1,20.04,20.05,15798.92280071813,8.349,8.3698,8.3448,8.349,15798.9228
2006-06-26 11:35:00,20.05,20.15,20.04,20.12,31956.91202872531,8.349,8.3906,8.3448,8.3781,31956.912
2006-06-26 11:40:00,20.12,20.17,20.11,20.12,21184.919210053857,8.3781,8.3989,8.374,8.3781,21184.9192
2006-06-26 11:45:00,20.14,20.14,20.09,20.13,14183.123877917413,8.3865,8.3865,8.3656,8.3823,14183.1239
2006-06-26 11:50:00,20.13,20.16,20.07,20.07,23159.784560143624,8.3823,8.3948,8.3573,8.3573,23159.7846
2006-06-26 11:55:00,20.06,20.12,20.06,20.07,14721.723518850986,8.3531,8.3781,8.3531,8.3573,14721.7235
2006-06-26 12:00:00,20.06,20.12,20.05,20.12,25673.24955116696,8.3531,8.3781,8.349,8.3781,25673.2496
2006-06-26 12:05:00,20.11,20.19,20.11,20.15,15080.789946140034,8.374,8.4073,8.374,8.3906,15080.7899
2006-06-26 12:10:00,20.15,20.19,20.14,20.17,12028.725314183122,8.3906,8.4073,8.3865,8.3989,12028.7253
2006-06-26 12:15:00,20.17,20.19,20.15,20.19,4129.2639138240565,8.3989,8.4073,8.3906,8.4073,4129.2639
2006-06-26 12:20:00,20.16,20.21,20.16,20.21,10771.992818671451,8.3948,8.4156,8.3948,8.4156,10771.9928
2006-06-26 12:25:00,20.19,20.19,20.19,20.19,1077.1992818671454,8.4073,8.4073,8.4073,8.4073,1077.1993
2006-06-26 12:30:00,20.2,20.21,20.19,20.19,8617.594254937163,8.4114,8.4156,8.4073,8.4073,8617.5943
2006-06-26 12:35:00,20.2,20.23,20.2,20.22,10412.926391382403,8.4114,8.4239,8.4114,8.4198,10412.9264
2006-06-26 12:40:00,20.23,20.26,20.22,20.22,14362.657091561938,8.4239,8.4364,8.4198,8.4198,14362.6571
2006-06-26 12:45:00,20.23,20.32,20.23,20.29,25493.71633752244,8.4239,8.4614,8.4239,8.4489,25493.7163
2006-06-26 12:50:00,20.29,20.32,20.29,20.31,10771.992818671451,8.4489,8.4614,8.4489,8.4572,10771.9928
2006-06-26 12:55:00,20.3,20.3,20.27,20.29,8078.994614003589,8.4531,8.4531,8.4406,8.4489,8078.9946
2006-06-26 13:00:00,20.3,20.31,20.29,20.29,16517.055655296226,8.4531,8.4572,8.4489,8.4489,16517.0557
2006-06-26 13:05:00,20.29,20.3,20.26,20.26,16517.055655296226,8.4489,8.4531,8.4364,8.4364,16517.0557
2006-06-26 13:10:00,20.25,20.25,20.22,20.23,15798.92280071813,8.4323,8.4323,8.4198,8.4239,15798.9228
2006-06-26 13:15:00,20.22,20.22,20.21,20.22,8078.994614003589,8.4198,8.4198,8.4156,8.4198,8078.9946
2006-06-26 13:20:00,20.21,20.24,20.2,20.24,24775.58348294434,8.4156,8.4281,8.4114,8.4281,24775.5835
2006-06-26 13:25:00,20.25,20.25,20.22,20.24,7899.461400359065,8.4323,8.4323,8.4198,8.4281,7899.4614
2006-06-26 13:30:00,20.22,20.24,20.21,20.22,16157.989228007178,8.4198,8.4281,8.4156,8.4198,16157.9892
2006-06-26 13:35:00,20.24,20.25,20.22,20.22,8438.061041292638,8.4281,8.4323,8.4198,8.4198,8438.061
2006-06-26 13:40:00,20.23,20.25,20.22,20.24,16876.122082585276,8.4239,8.4323,8.4198,8.4281,16876.1221
2006-06-26 13:45:00,20.24,20.25,20.24,20.24,23698.384201077195,8.4281,8.4323,8.4281,8.4281,23698.3842
2006-06-26 13:50:00,20.24,20.24,20.24,20.24,23518.85098743267,8.4281,8.4281,8.4281,8.4281,23518.851
2006-06-26 13:55:00,20.23,20.24,20.2,20.2,20825.852782764807,8.4239,8.4281,8.4114,8.4114,20825.8528
2006-06-26 14:00:00,20.21,20.21,20.2,20.21,5026.929982046678,8.4156,8.4156,8.4114,8.4156,5026.93
2006-06-26 14:05:00,20.2,20.21,20.2,20.2,7181.328545780969,8.4114,8.4156,8.4114,8.4114,7181.3285
2006-06-26 14:10:00,20.21,20.25,20.2,20.24,19210.05385996409,8.4156,8.4323,8.4114,8.4281,19210.0539
2006-06-26 14:15:00,20.24,20.26,20.21,20.22,23698.384201077195,8.4281,8.4364,8.4156,8.4198,23698.3842
2006-06-26 14:20:00,20.22,20.27,20.21,20.21,19569.12028725314,8.4198,8.4406,8.4156,8.4156,19569.1203
2006-06-26 14:25:00,20.21,20.21,20.19,20.2,21005.38599640933,8.4156,8.4156,8.4073,8.4114,21005.386
2006-06-26 14:30:00,20.19,20.2,20.17,20.17,3411.13105924596,8.4073,8.4114,8.3989,8.3989,3411.1311
2006-06-26 14:35:00,20.17,20.2,20.16,20.2,9874.326750448832,8.3989,8.4114,8.3948,8.4114,9874.3268
2006-06-26 14:40:00,20.2,20.2,20.19,20.2,5385.996409335727,8.4114,8.4114,8.4073,8.4114,5385.9964
2006-06-26 14:45:00,20.2,20.25,20.2,20.22,19569.12028725314,8.4114,8.4323,8.4114,8.4198,19569.1203
2006-06-26 14:50:00,20.23,20.23,20.17,20.17,9694.793536804307,8.4239,8.4239,8.3989,8.3989,9694.7935
2006-06-26 14:55:00,20.16,20.16,20.09,20.09,10951.526032315976,8.3948,8.3948,8.3656,8.3656,10951.526
2006-06-26 15:00:00,20.1,20.11,20.09,20.1,8258.527827648113,8.3698,8.374,8.3656,8.3698,8258.5278
2006-06-26 15:05:00,20.11,20.11,20.1,20.1,1974.8653500897665,8.374,8.374,8.3698,8.3698,1974.8654
2006-06-26 15:10:00,20.11,20.16,20.1,20.15,16696.58886894075,8.374,8.3948,8.3698,8.3906,16696.5889
2006-06-26 15:15:00,20.15,20.17,20.14,20.17,21005.38599640933,8.3906,8.3989,8.3865,8.3989,21005.386
2006-06-26 15:20:00,20.18,20.18,20.11,20.13,12387.79174147217,8.4031,8.4031,8.374,8.3823,12387.7917
2006-06-26 15:25:00,20.12,20.12,20.11,20.11,19030.520646319565,8.3781,8.3781,8.374,8.374,19030.5206
2006-06-26 15:30:00,20.11,20.15,20.11,20.14,38958.70736086175,8.374,8.3906,8.374,8.3865,38958.7074
2006-06-26 15:35:00,20.14,20.17,20.13,20.15,21005.38599640933,8.3865,8.3989,8.3823,8.3906,21005.386
2006-06-26 15:40:00,20.15,20.16,20.12,20.15,32315.97845601436,8.3906,8.3948,8.3781,8.3906,32315.9785
2006-06-26 15:45:00,20.12,20.13,20.1,20.11,36624.77558348294,8.3781,8.3823,8.3698,8.374,36624.7756
2006-06-26 15:50:00,20.11,20.11,20.05,20.06,41831.23877917414,8.374,8.374,8.349,8.3531,41831.2388
2006-06-26 15:55:00,20.06,20.12,20.05,20.12,88689.40754039495,8.3531,8.3781,8.349,8.3781,88689.4075
2006-06-27 09:30:00,20.1,20.1,19.97,20.01,12926.391382405744,8.3698,8.3698,8.3157,8.3323,12926.3914
2006-06-27 09:35:00,20.01,20.06,20.0,20.05,2872.531418312388,8.3323,8.3531,8.3282,8.349,2872.5314
2006-06-27 09:40:00,20.04,20.07,20.03,20.07,4308.7971274685815,8.3448,8.3573,8.3406,8.3573,4308.7971
2006-06-27 09:45:00,20.05,20.09,20.05,20.06,3052.0646319569114,8.349,8.3656,8.349,8.3531,3052.0646
2006-06-27 09:50:00,20.06,20.09,20.02,20.09,9335.72710951526,8.3531,8.3656,8.3365,8.3656,9335.7271
2006-06-27 09:55:00,20.1,20.11,20.06,20.11,15439.856373429082,8.3698,8.374,8.3531,8.374,15439.8564
2006-06-27 10:00:00,20.11,20.13,20.09,20.09,37163.37522441651,8.374,8.3823,8.3656,8.3656,37163.3752
2006-06-27 10:05:00,20.08,20.1,20.06,20.07,17594.254937163372,8.3615,8.3698,8.3531,8.3573,17594.2549
2006-06-27 10:10:00,20.09,20.09,20.05,20.08,21364.45242369838,8.3656,8.3656,8.349,8.3615,21364.4524
2006-06-27 10:15:00,20.06,20.06,20.06,20.06,6283.662477558348,8.3531,8.3531,8.3531,8.3531,6283.6625
2006-06-27 10:20:00,20.06,20.06,20.05,20.06,119389.5870736086,8.3531,8.3531,8.349,8.3531,119389.5871
2006-06-27 10:25:00,20.06,20.06,20.04,20.04,18491.921005386,8.3531,8.3531,8.3448,8.3448,18491.921
2006-06-27 10:30:00,20.04,20.06,20.04,20.05,79353.6804308797,8.3448,8.3531,8.3448,8.349,79353.6804
2006-06-27 10:35:00,20.05,20.06,20.04,20.06,14542.19030520646,8.349,8.3531,8.3448,8.3531,14542.1903
2006-06-27 10:40:00,20.06,20.07,20.05,20.05,5206.463195691202,8.3531,8.3573,8.349,8.349,5206.4632
2006-06-27 10:45:00,20.05,20.07,20.05,20.07,11490.12567324955,8.349,8.3573,8.349,8.3573,11490.1257
2006-06-27 10:50:00,20.07,20.07,20.06,20.06,2154.3985637342907,8.3573,8.3573,8.3531,8.3531,2154.3986
2006-06-27 10:55:00,20.07,20.08,20.06,20.06,15798.92280071813,8.3573,8.3615,8.3531,8.3531,15798.9228
2006-06-27 11:00:00,20.06,20.08,20.06,20.07,11131.0592459605,8.3531,8.3615,8.3531,8.3573,11131.0592
2006-06-27 11:05:00,20.06,20.08,20.06,20.06,14362.657091561938,8.3531,8.3615,8.3531,8.3531,14362.6571
2006-06-27 11:10:00,20.06,20.07,20.06,20.06,21543.985637342907,8.3531,8.3573,8.3531,8.3531,21543.9856
2006-06-27 11:15:00,20.06,20.07,20.06,20.06,9874.326750448832,8.3531,8.3573,8.3531,8.3531,9874.3268
2006-06-27 11:20:00,20.06,20.06,20.05,20.05,10771.992818671451,8.3531,8.3531,8.349,8.349,10771.9928
2006-06-27 11:25:00,20.06,20.06,20.05,20.06,4488.3303411131055,8.3531,8.3531,8.349,8.3531,4488.3303
2006-06-27 11:30:00,20.06,20.06,20.05,20.05,13105.924596050269,8.3531,8.3531,8.349,8.349,13105.9246
2006-06-27 11:35:00,20.05,20.05,20.03,20.03,11490.12567324955,8.349,8.349,8.3406,8.3406,11490.1257
2006-06-27 11:40:00,20.02,20.02,20.0,20.0,5924.596050269299,8.3365,8.3365,8.3282,8.3282,5924.5961
2006-06-27 11:45:00,20.0,20.0,19.98,19.98,7899.461400359065,8.3282,8.3282,8.3198,8.3198,7899.4614
2006-06-27 11:50:00,19.98,19.99,19.96,19.97,15619.389587073609,8.3198,8.324,8.3115,8.3157,15619.3896
2006-06-27 11:55:00,19.96,19.96,19.94,19.95,11849.192100538598,8.3115,8.3115,8.3032,8.3073,11849.1921
2006-06-27 12:00:00,19.94,19.95,19.91,19.92,22980.2513464991,8.3032,8.3073,8.2907,8.2948,22980.2513
2006-06-27 12:05:00,19.92,19.92,19.88,19.89,23518.85098743267,8.2948,8.2948,8.2782,8.2823,23518.851
2006-06-27 12:10:00,19.88,19.89,19.85,19.85,34649.91023339317,8.2782,8.2823,8.2657,8.2657,34649.9102
2006-06-27 12:15:00,19.86,19.91,19.86,19.9,33213.64452423698,8.2699,8.2907,8.2699,8.2865,33213.6445
2006-06-27 12:20:00,19.9,19.91,19.88,19.88,12387.79174147217,8.2865,8.2907,8.2782,8.2782,12387.7917
2006-06-27 12:25:00,19.88,19.89,19.86,19.86,5924.596050269299,8.2782,8.2823,8.2699,8.2699,5924.5961
2006-06-27 12:30:00,19.87,19.87,19.83,19.85,23339.31777378815,8.274,8.274,8.2574,8.2657,23339.3178
2006-06-27 12:35:00,19.83,19.86,19.83,19.83,17953.321364452422,8.2574,8.2699,8.2574,8.2574,17953.3214
2006-06-27 12:40:00,19.83,19.83,19.79,19.82,16337.522441651705,8.2574,8.2574,8.2407,8.2532,16337.5224
2006-06-27 12:45:00,19.81,19.81,19.78,19.8,8976.660682226211,8.249,8.249,8.2365,8.2449,8976.6607
2006-06-27 12:50:00,19.81,19.81,19.77,19.78,5385.996409335727,8.249,8.249,8.2324,8.2365,5385.9964
2006-06-27 12:55:00,19.77,19.77,19.77,19.77,21543.985637342907,8.2324,8.2324,8.2324,8.2324,21543.9856
2006-06-27 13:00:00,19.76,19.76,19.73,19.75,5745.062836624775,8.2282,8.2282,8.2157,8.2241,5745.0628
2006-06-27 13:05:00,19.75,19.77,19.75,19.77,7719.928186714541,8.2241,8.2324,8.2241,8.2324,7719.9282
2006-06-27 13:10:00,19.77,19.78,19.76,19.77,2692.998204667864,8.2324,8.2365,8.2282,8.2324,2692.9982
2006-06-27 13:15:00,19.78,19.8,19.77,19.78,8617.594254937163,8.2365,8.2449,8.2324,8.2365,8617.5943
2006-06-27 13:20:00,19.78,19.8,19.77,19.8,12028.725314183122,8.2365,8.2449,8.2324,8.2449,12028.7253
2006-06-27 13:25:00,19.78,19.81,19.78,19.8,7719.928186714541,8.2365,8.249,8.2365,8.2449,7719.9282
2006-06-27 13:30:00,19.8,19.8,19.8,19.8,4488.3303411131055,8.2449,8.2449,8.2449,8.2449,4488.3303
2006-06-27 13:35:00,19.8,19.81,19.79,19.81,6822.26211849192,8.2449,8.249,8.2407,8.249,6822.2621
2006-06-27 13:40:00,19.8,19.8,19.79,19.79,5026.929982046678,8.2449,8.2449,8.2407,8.2407,5026.93
2006-06-27 13:45:00,19.79,19.82,19.79,19.8,12208.258527827646,8.2407,8.2532,8.2407,8.2449,12208.2585
2006-06-27 13:50:00,19.8,19.83,19.8,19.83,15798.92280071813,8.2449,8.2574,8.2449,8.2574,15798.9228
2006-06-27 13:55:00,19.83,19.85,19.79,19.82,17235.188509874326,8.2574,8.2657,8.2407,8.2532,17235.1885
2006-06-27 14:00:00,19.81,19.81,19.8,19.8,4488.3303411131055,8.249,8.249,8.2449,8.2449,4488.3303
2006-06-27 14:05:00,19.82,19.82,19.79,19.8,5924.596050269299,8.2532,8.2532,8.2407,8.2449,5924.5961
2006-06-27 14:10:00,19.79,19.8,19.77,19.78,19569.12028725314,8.2407,8.2449,8.2324,8.2365,19569.1203
2006-06-27 14:15:00,19.78,19.78,19.77,19.77,7719.928186714541,8.2365,8.2365,8.2324,8.2324,7719.9282
2006-06-27 14:20:00,19.77,19.77,19.76,19.77,21005.38599640933,8.2324,8.2324,8.2282,8.2324,21005.386
2006-06-27 14:25:00,19.76,19.77,19.76,19.77,6822.26211849192,8.2282,8.2324,8.2282,8.2324,6822.2621
2006-06-27 14:30:00,19.76,19.77,19.76,19.77,9156.193895870734,8.2282,8.2324,8.2282,8.2324,9156.1939
2006-06-27 14:35:00,19.77,19.77,19.76,19.76,15798.92280071813,8.2324,8.2324,8.2282,8.2282,15798.9228
2006-06-27 14:40:00,19.76,19.76,19.76,19.76,10412.926391382403,8.2282,8.2282,8.2282,8.2282,10412.9264
2006-06-27 14:45:00,19.76,19.76,19.75,19.75,9156.193895870734,8.2282,8.2282,8.2241,8.2241,9156.1939
2006-06-27 14:50:00,19.75,19.75,19.72,19.72,11669.658886894074,8.2241,8.2241,8.2116,8.2116,11669.6589
2006-06-27 14:55:00,19.72,19.76,19.72,19.73,33034.11131059245,8.2116,8.2282,8.2116,8.2157,33034.1113
2006-06-27 15:00:00,19.72,19.75,19.72,19.74,7360.861759425493,8.2116,8.2241,8.2116,8.2199,7360.8618
2006-06-27 15:05:00,19.74,19.77,19.73,19.76,16337.522441651705,8.2199,8.2324,8.2157,8.2282,16337.5224
2006-06-27 15:10:00,19.74,19.78,19.74,19.75,16517.055655296226,8.2199,8.2365,8.2199,8.2241,16517.0557
2006-06-27 15:15:00,19.73,19.75,19.73,19.74,9156.193895870734,8.2157,8.2241,8.2157,8.2199,9156.1939
2006-06-27 15:20:00,19.75,19.76,19.72,19.75,13105.924596050269,8.2241,8.2282,8.2116,8.2241,13105.9246
2006-06-27 15:25:00,19.76,19.77,19.73,19.77,28007.181328545776,8.2282,8.2324,8.2157,8.2324,28007.1813
2006-06-27 15:30:00,19.77,19.78,19.75,19.76,6283.662477558348,8.2324,8.2365,8.2241,8.2282,6283.6625
2006-06-27 15:35:00,19.75,19.76,19.75,19.75,8438.061041292638,8.2241,8.2282,8.2241,8.2241,8438.061
2006-06-27 15:40:00,19.75,19.75,19.73,19.73,7899.461400359065,8.2241,8.2241,8.2157,8.2157,7899.4614
2006-06-27 15:45:00,19.72,19.74,19.72,19.74,16337.522441651705,8.2116,8.2199,8.2116,8.2199,16337.5224
2006-06-27 15:50:00,19.75,19.75,19.72,19.73,16517.055655296226,8.2241,8.2241,8.2116,8.2157,16517.0557
2006-06-27 15:55:00,19.72,19.76,19.72,19.75,25493.71633752244,8.2116,8.2282,8.2116,8.2241,25493.7163
2006-06-28 09:30:00,19.73,19.79,19.72,19.79,9335.72710951526,8.2157,8.2407,8.2116,8.2407,9335.7271
2006-06-28 09:35:00,19.77,19.94,19.77,19.87,14003.590664272888,8.2324,8.3032,8.2324,8.274,14003.5907
2006-06-28 09:40:00,19.9,19.9,19.78,19.81,7181.328545780969,8.2865,8.2865,8.2365,8.249,7181.3285
2006-06-28 09:45:00,19.8,19.8,19.76,19.78,9156.193895870734,8.2449,8.2449,8.2282,8.2365,9156.1939
2006-06-28 09:50:00,19.78,19.86,19.77,19.81,9156.193895870734,8.2365,8.2699,8.2324,8.249,9156.1939
2006-06-28 09:55:00,19.81,19.81,19.76,19.76,3949.730700179533,8.249,8.249,8.2282,8.2282,3949.7307
2006-06-28 10:00:00,19.76,19.82,19.76,19.82,24416.51705565529,8.2282,8.2532,8.2282,8.2532,24416.5171
2006-06-28 10:05:00,19.83,19.83,19.77,19.77,8258.527827648113,8.2574,8.2574,8.2324,8.2324,8258.5278
2006-06-28 10:10:00,19.78,19.82,19.77,19.8,9874.326750448832,8.2365,8.2532,8.2324,8.2449,9874.3268
2006-06-28 10:15:00,19.8,19.83,19.77,19.78,16517.055655296226,8.2449,8.2574,8.2324,8.2365,16517.0557
2006-06-28 10:20:00,19.77,19.78,19.77,19.77,11490.12567324955,8.2324,8.2365,8.2324,8.2324,11490.1257
2006-06-28 10:25:00,19.77,19.77,19.73,19.76,33034.11131059245,8.2324,8.2324,8.2157,8.2282,33034.1113
2006-06-28 10:30:00,19.76,19.78,19.73,19.78,7360.861759425493,8.2282,8.2365,8.2157,8.2365,7360.8618
2006-06-28 10:35:00,19.78,19.78,19.75,19.76,8617.594254937163,8.2365,8.2365,8.2241,8.2282,8617.5943
2006-06-28 10:40:00,19.76,19.76,19.75,19.75,4667.86355475763,8.2282,8.2282,8.2241,8.2241,4667.8636
2006-06-28 10:45:00,19.75,19.76,19.75,19.75,12567.324955116695,8.2241,8.2282,8.2241,8.2241,12567.325
2006-06-28 10:50:00,19.75,19.75,19.72,19.72,19030.520646319565,8.2241,8.2241,8.2116,8.2116,19030.5206
2006-06-28 10:55:00,19.72,19.73,19.72,19.73,7540.394973070017,8.2116,8.2157,8.2116,8.2157,7540.395
2006-06-28 11:00:00,19.72,19.72,19.71,19.71,20287.25314183124,8.2116,8.2116,8.2074,8.2074,20287.2531
2006-06-28 11:05:00,19.71,19.71,19.66,19.67,15798.92280071813,8.2074,8.2074,8.1866,8.1907,15798.9228
2006-06-28 11:10:00,19.67,19.68,19.67,19.67,7540.394973070017,8.1907,8.1949,8.1907,8.1907,7540.395
2006-06-28 11:15:00,19.68,19.68,19.66,19.66,3590.6642728904844,8.1949,8.1949,8.1866,8.1866,3590.6643
2006-06-28 11:20:00,19.66,19.67,19.65,19.65,22082.58527827648,8.1866,8.1907,8.1824,8.1824,22082.5853
2006-06-28 11:25:00,19.65,19.66,19.6,19.61,16517.055655296226,8.1824,8.1866,8.1616,8.1658,16517.0557
2006-06-28 11:30:00,19.61,19.61,19.55,19.55,21184.919210053857,8.1658,8.1658,8.1408,8.1408,21184.9192
2006-06-28 11:35:00,19.55,19.56,19.52,19.55,13644.52423698384,8.1408,8.1449,8.1283,8.1408,13644.5242
2006-06-28 11:40:00,19.55,19.58,19.55,19.57,5385.996409335727,8.1408,8.1533,8.1408,8.1491,5385.9964
2006-06-28 11:45:00,19.57,19.57,19.53,19.55,5745.062836624775,8.1491,8.1491,8.1324,8.1408,5745.0628
2006-06-28 11:50:00,19.55,19.56,19.54,19.56,9694.793536804307,8.1408,8.1449,8.1366,8.1449,9694.7935
2006-06-28 11:55:00,19.56,19.56,19.55,19.55,6283.662477558348,8.1449,8.1449,8.1408,8.1408,6283.6625
2006-06-28 12:00:00,19.55,19.55,19.55,19.55,10412.926391382403,8.1408,8.1408,8.1408,8.1408,10412.9264
2006-06-28 12:05:00,19.56,19.58,19.53,19.58,13824.057450628365,8.1449,8.1533,8.1324,8.1533,13824.0575
2006-06-28 12:10:00,19.58,19.58,19.57,19.58,6283.662477558348,8.1533,8.1533,8.1491,8.1533,6283.6625
2006-06-28 12:15:00,19.57,19.59,19.57,19.57,12028.725314183122,8.1491,8.1574,8.1491,8.1491,12028.7253
2006-06-28 12:20:00,19.57,19.58,19.57,19.57,10053.859964093355,8.1491,8.1533,8.1491,8.1491,10053.86
2006-06-28 12:25:00,19.57,19.61,19.57,19.59,16337.522441651705,8.1491,8.1658,8.1491,8.1574,16337.5224
2006-06-28 12:30:00,19.59,19.59,19.55,19.55,7899.461400359065,8.1574,8.1574,8.1408,8.1408,7899.4614
2006-06-28 12:35:00,19.55,19.55,19.52,19.54,9694.793536804307,8.1408,8.1408,8.1283,8.1366,9694.7935
2006-06-28 12:40:00,19.56,19.56,19.53,19.53,8258.527827648113,8.1449,8.1449,8.1324,8.1324,8258.5278
2006-06-28 12:45:00,19.53,19.53,19.51,19.52,16876.122082585276,8.1324,8.1324,8.1241,8.1283,16876.1221
2006-06-28 12:50:00,19.52,19.52,19.51,19.51,7360.861759425493,8.1283,8.1283,8.1241,8.1241,7360.8618
2006-06-28 12:55:00,19.52,19.52,19.51,19.51,5745.062836624775,8.1283,8.1283,8.1241,8.1241,5745.0628
2006-06-28 13:00:00,19.51,19.51,19.51,19.51,4847.396768402154,8.1241,8.1241,8.1241,8.1241,4847.3968
2006-06-28 13:05:00,19.51,19.51,19.51,19.51,5924.596050269299,8.1241,8.1241,8.1241,8.1241,5924.5961
2006-06-28 13:10:00,19.51,19.52,19.51,19.51,7719.928186714541,8.1241,8.1283,8.1241,8.1241,7719.9282
2006-06-28 13:15:00,19.51,19.52,19.51,19.52,12567.324955116695,8.1241,8.1283,8.1241,8.1283,12567.325
2006-06-28 13:20:00,19.52,19.54,19.52,19.53,6104.129263913823,8.1283,8.1366,8.1283,8.1324,6104.1293
2006-06-28 13:25:00,19.53,19.53,19.52,19.52,7360.861759425493,8.1324,8.1324,8.1283,8.1283,7360.8618
2006-06-28 13:30:00,19.52,19.55,19.52,19.53,44165.17055655296,8.1283,8.1408,8.1283,8.1324,44165.1706
2006-06-28 13:35:00,19.53,19.57,19.53,19.57,11310.592459605024,8.1324,8.1491,8.1324,8.1491,11310.5925
2006-06-28 13:40:00,19.56,19.57,19.54,19.55,2333.931777378815,8.1449,8.1491,8.1366,8.1408,2333.9318
2006-06-28 13:45:00,19.55,19.59,19.55,19.58,14542.19030520646,8.1408,8.1574,8.1408,8.1533,14542.1903
2006-06-28 13:50:00,19.58,19.59,19.58,19.58,4488.3303411131055,8.1533,8.1574,8.1533,8.1533,4488.3303
2006-06-28 13:55:00,19.58,19.59,19.58,19.59,5385.996409335727,8.1533,8.1574,8.1533,8.1574,5385.9964
2006-06-28 14:00:00,19.59,19.6,19.58,19.6,5924.596050269299,8.1574,8.1616,8.1533,8.1616,5924.5961
2006-06-28 14:05:00,19.6,19.61,19.58,19.58,5745.062836624775,8.1616,8.1658,8.1533,8.1533,5745.0628
2006-06-28 14:10:00,19.58,19.6,19.58,19.59,8976.660682226211,8.1533,8.1616,8.1533,8.1574,8976.6607
2006-06-28 14:15:00,19.59,19.61,19.59,19.6,9515.260323159782,8.1574,8.1658,8.1574,8.1616,9515.2603
2006-06-28 14:20:00,19.61,19.61,19.58,19.58,10951.526032315976,8.1658,8.1658,8.1533,8.1533,10951.526
2006-06-28 14:25:00,19.59,19.6,19.58,19.59,10053.859964093355,8.1574,8.1616,8.1533,8.1574,10053.86
2006-06-28 14:30:00,19.59,19.62,19.59,19.62,9694.793536804307,8.1574,8.1699,8.1574,8.1699,9694.7935
2006-06-28 14:35:00,19.62,19.67,19.62,19.67,12387.79174147217,8.1699,8.1907,8.1699,8.1907,12387.7917
2006-06-28 14:40:00,19.67,19.68,19.65,19.66,12028.725314183122,8.1907,8.1949,8.1824,8.1866,12028.7253
2006-06-28 14:45:00,19.67,19.67,19.66,19.67,7181.328545780969,8.1907,8.1907,8.1866,8.1907,7181.3285
2006-06-28 14:50:00,19.66,19.67,19.66,19.66,7719.928186714541,8.1866,8.1907,8.1866,8.1866,7719.9282
2006-06-28 14:55:00,19.66,19.67,19.63,19.63,13105.924596050269,8.1866,8.1907,8.1741,8.1741,13105.9246
2006-06-28 15:00:00,19.63,19.64,19.63,19.63,12567.324955116695,8.1741,8.1782,8.1741,8.1741,12567.325
2006-06-28 15:05:00,19.64,19.64,19.6,19.6,9156.193895870734,8.1782,8.1782,8.1616,8.1616,9156.1939
2006-06-28 15:10:00,19.61,19.62,19.6,19.62,9335.72710951526,8.1658,8.1699,8.1616,8.1699,9335.7271
2006-06-28 15:15:00,19.61,19.62,19.59,19.59,12028.725314183122,8.1658,8.1699,8.1574,8.1574,12028.7253
2006-06-28 15:20:00,19.6,19.6,19.59,19.6,5565.529622980251,8.1616,8.1616,8.1574,8.1616,5565.5296
2006-06-28 15:25:00,19.59,19.6,19.59,19.6,11669.658886894074,8.1574,8.1616,8.1574,8.1616,11669.6589
2006-06-28 15:30:00,19.61,19.67,19.61,19.67,9156.193895870734,8.1658,8.1907,8.1658,8.1907,9156.1939
2006-06-28 15:35:00,19.65,19.66,19.62,19.63,7719.928186714541,8.1824,8.1866,8.1699,8.1741,7719.9282
2006-06-28 15:40:00,19.63,19.64,19.62,19.64,12208.258527827646,8.1741,8.1782,8.1699,8.1782,12208.2585
2006-06-28 15:45:00,19.63,19.64,19.57,19.57,11669.658886894074,8.1741,8.1782,8.1491,8.1491,11669.6589
2006-06-28 15:50:00,19.57,19.57,19.56,19.56,12387.79174147217,8.1491,8.1491,8.1449,8.1449,12387.7917
2006-06-28 15:55:00,19.56,19.62,19.55,19.61,23339.31777378815,8.1449,8.1699,8.1408,8.1658,23339.3178
2006-06-29 09:30:00,19.65,19.68,19.61,19.65,6642.728904847396,8.1824,8.1949,8.1658,8.1824,6642.7289
2006-06-29 09:35:00,19.66,19.75,19.65,19.66,6642.728904847396,8.1866,8.2241,8.1824,8.1866,6642.7289
2006-06-29 09:40:00,19.67,19.67,19.61,19.61,6822.26211849192,8.1907,8.1907,8.1658,8.1658,6822.2621
2006-06-29 09:45:00,19.61,19.71,19.61,19.71,14721.723518850986,8.1658,8.2074,8.1658,8.2074,14721.7235
2006-06-29 09:50:00,19.74,19.74,19.65,19.65,8438.061041292638,8.2199,8.2199,8.1824,8.1824,8438.061
2006-06-29 09:55:00,19.63,19.65,19.58,19.61,18671.45421903052,8.1741,8.1824,8.1533,8.1658,18671.4542
2006-06-29 10:00:00,19.62,19.65,19.58,19.65,24955.116696588862,8.1699,8.1824,8.1533,8.1824,24955.1167
2006-06-29 10:05:00,19.66,19.75,19.61,19.61,15978.456014362657,8.1866,8.2241,8.1658,8.1658,15978.456
2006-06-29 10:10:00,19.61,19.7,19.61,19.67,9335.72710951526,8.1658,8.2032,8.1658,8.1907,9335.7271
2006-06-29 10:15:00,19.68,19.68,19.6,19.61,13285.457809694792,8.1949,8.1949,8.1616,8.1658,13285.4578
2006-06-29 10:20:00,19.61,19.62,19.58,19.59,18491.921005386,8.1658,8.1699,8.1533,8.1574,18491.921
2006-06-29 10:25:00,19.6,19.6,19.58,19.58,15619.389587073609,8.1616,8.1616,8.1533,8.1533,15619.3896
2006-06-29 10:30:00,19.58,19.59,19.55,19.55,66606.82226211848,8.1533,8.1574,8.1408,8.1408,66606.8223
2006-06-29 10:35:00,19.53,19.56,19.53,19.54,19389.58707360861,8.1324,8.1449,8.1324,8.1366,19389.5871
2006-06-29 10:40:00,19.52,19.62,19.52,19.61,19389.58707360861,8.1283,8.1699,8.1283,8.1658,19389.5871
2006-06-29 10:45:00,19.6,19.6,19.56,19.58,9156.193895870734,8.1616,8.1616,8.1449,8.1533,9156.1939
2006-06-29 10:50:00,19.58,19.61,19.57,19.59,9335.72710951526,8.1533,8.1658,8.1491,8.1574,9335.7271
2006-06-29 10:55:00,19.58,19.58,19.57,19.58,12746.85816876122,8.1533,8.1533,8.1491,8.1533,12746.8582
2006-06-29 11:00:00,19.58,19.59,19.57,19.58,27648.11490125673,8.1533,8.1574,8.1491,8.1533,27648.1149
2006-06-29 11:05:00,19.58,19.59,19.57,19.59,36804.308797127465,8.1533,8.1574,8.1491,8.1574,36804.3088
2006-06-29 11:10:00,19.59,19.65,19.58,19.65,25134.64991023339,8.1574,8.1824,8.1533,8.1824,25134.6499
2006-06-29 11:15:00,19.63,19.64,19.6,19.61,7540.394973070017,8.1741,8.1782,8.1616,8.1658,7540.395
2006-06-29 11:20:00,19.61,19.61,19.58,19.58,7540.394973070017,8.1658,8.1658,8.1533,8.1533,7540.395
2006-06-29 11:25:00,19.57,19.58,19.57,19.57,10412.926391382403,8.1491,8.1533,8.1491,8.1491,10412.9264
2006-06-29 11:30:00,19.57,19.58,19.57,19.57,17594.254937163372,8.1491,8.1533,8.1491,8.1491,17594.2549
2006-06-29 11:35:00,19.57,19.58,19.56,19.58,19030.520646319565,8.1491,8.1533,8.1449,8.1533,19030.5206
2006-06-29 11:40:00,19.58,19.62,19.58,19.62,11669.658886894074,8.1533,8.1699,8.1533,8.1699,11669.6589
2006-06-29 11:45:00,19.62,19.62,19.57,19.6,10592.459605026928,8.1699,8.1699,8.1491,8.1616,10592.4596
2006-06-29 11:50:00,19.59,19.61,19.57,19.61,14721.723518850986,8.1574,8.1658,8.1491,8.1658,14721.7235
2006-06-29 11:55:00,19.61,19.62,19.59,19.59,5385.996409335727,8.1658,8.1699,8.1574,8.1574,5385.9964
2006-06-29 12:00:00,19.59,19.6,19.57,19.59,9694.793536804307,8.1574,8.1616,8.1491,8.1574,9694.7935
2006-06-29 12:05:00,19.59,19.61,19.58,19.6,12567.324955116695,8.1574,8.1658,8.1533,8.1616,12567.325
2006-06-29 12:10:00,19.61,19.62,19.61,19.62,3770.197486535009,8.1658,8.1699,8.1658,8.1699,3770.1975
2006-06-29 12:15:00,19.61,19.68,19.61,19.68,12387.79174147217,8.1658,8.1949,8.1658,8.1949,12387.7917
2006-06-29 12:20:00,19.66,19.7,19.66,19.69,13464.991023339317,8.1866,8.2032,8.1866,8.1991,13464.991
2006-06-29 12:25:00,19.68,19.68,19.66,19.66,5745.062836624775,8.1949,8.1949,8.1866,8.1866,5745.0628
2006-06-29 12:30:00,19.66,19.66,19.64,19.65,6104.129263913823,8.1866,8.1866,8.1782,8.1824,6104.1293
2006-06-29 12:35:00,19.65,19.69,19.65,19.66,25493.71633752244,8.1824,8.1991,8.1824,8.1866,25493.7163
2006-06-29 12:40:00,19.66,19.72,19.66,19.7,8258.527827648113,8.1866,8.2116,8.1866,8.2032,8258.5278
2006-06-29 12:45:00,19.7,19.71,19.66,19.67,19210.05385996409,8.2032,8.2074,8.1866,8.1907,19210.0539
2006-06-29 12:50:00,19.65,19.7,19.65,19.66,25852.782764811487,8.1824,8.2032,8.1824,8.1866,25852.7828
2006-06-29 12:55:00,19.67,19.67,19.66,19.67,10412.926391382403,8.1907,8.1907,8.1866,8.1907,10412.9264
2006-06-29 13:00:00,19.67,19.68,19.67,19.67,12926.391382405744,8.1907,8.1949,8.1907,8.1907,12926.3914
2006-06-29 13:05:00,19.67,19.7,19.67,19.69,12926.391382405744,8.1907,8.2032,8.1907,8.1991,12926.3914
2006-06-29 13:10:00,19.68,19.68,19.64,19.66,71813.28545780969,8.1949,8.1949,8.1782,8.1866,71813.2855
2006-06-29 13:15:00,19.66,19.66,19.62,19.63,50448.8330341113,8.1866,8.1866,8.1699,8.1741,50448.833
2006-06-29 13:20:00,19.63,19.63,19.63,19.63,19748.653500897664,8.1741,8.1741,8.1741,8.1741,19748.6535
2006-06-29 13:25:00,19.63,19.66,19.61,19.66,48473.96768402154,8.1741,8.1866,8.1658,8.1866,48473.9677
2006-06-29 13:30:00,19.67,19.68,19.66,19.67,17953.321364452422,8.1907,8.1949,8.1866,8.1907,17953.3214
2006-06-29 13:35:00,19.67,19.67,19.65,19.65,17414.721723518847,8.1907,8.1907,8.1824,8.1824,17414.7217
2006-06-29 13:40:00,19.66,19.68,19.66,19.68,8438.061041292638,8.1866,8.1949,8.1866,8.1949,8438.061
2006-06-29 13:45:00,19.68,19.69,19.66,19.69,20287.25314183124,8.1949,8.1991,8.1866,8.1991,20287.2531
2006-06-29 13:50:00,19.69,19.7,19.66,19.66,20825.852782764807,8.1991,8.2032,8.1866,8.1866,20825.8528
2006-06-29 13:55:00,19.67,19.7,19.67,19.68,19030.520646319565,8.1907,8.2032,8.1907,8.1949,19030.5206
2006-06-29 14:00:00,19.68,19.76,19.67,19.74,21723.518850987428,8.1949,8.2282,8.1907,8.2199,21723.5189
2006-06-29 14:05:00,19.74,19.83,19.71,19.83,85816.87612208257,8.2199,8.2574,8.2074,8.2574,85816.8761
2006-06-29 14:10:00,19.8,19.83,19.76,19.76,9156.193895870734,8.2449,8.2574,8.2282,8.2282,9156.1939
2006-06-29 14:15:00,19.7,19.77,19.67,19.77,39676.84021543985,8.2032,8.2324,8.1907,8.2324,39676.8402
2006-06-29 14:20:00,19.76,19.77,19.72,19.77,37342.90843806104,8.2282,8.2324,8.2116,8.2324,37342.9084
2006-06-29 14:25:00,19.77,19.77,19.71,19.71,32495.51166965888,8.2324,8.2324,8.2074,8.2074,32495.5117
2006-06-29 14:30:00,19.68,19.77,19.68,19.74,19389.58707360861,8.1949,8.2324,8.1949,8.2199,19389.5871
2006-06-29 14:35:00,19.74,19.77,19.73,19.76,26211.849192100533,8.2199,8.2324,8.2157,8.2282,26211.8492
2006-06-29 14:40:00,19.77,19.84,19.76,19.84,18491.921005386,8.2324,8.2615,8.2282,8.2615,18491.921
2006-06-29 14:45:00,19.85,19.91,19.85,19.91,14003.590664272888,8.2657,8.2907,8.2657,8.2907,14003.5907
2006-06-29 14:50:00,19.91,19.97,19.88,19.97,31956.91202872531,8.2907,8.3157,8.2782,8.3157,31956.912
2006-06-29 14:55:00,19.97,19.97,19.94,19.94,19748.653500897664,8.3157,8.3157,8.3032,8.3032,19748.6535
2006-06-29 15:00:00,19.94,20.0,19.94,19.99,16876.122082585276,8.3032,8.3282,8.3032,8.324,16876.1221
2006-06-29 15:05:00,20.0,20.0,19.97,19.97,16696.58886894075,8.3282,8.3282,8.3157,8.3157,16696.5889
2006-06-29 15:10:00,19.97,20.03,19.97,19.99,18312.38779174147,8.3157,8.3406,8.3157,8.324,18312.3878
2006-06-29 15:15:00,20.0,20.04,20.0,20.02,28725.314183123875,8.3282,8.3448,8.3282,8.3365,28725.3142
2006-06-29 15:20:00,20.02,20.05,20.0,20.04,62298.0251346499,8.3365,8.349,8.3282,8.3448,62298.0251
2006-06-29 15:25:00,20.04,20.05,20.03,20.05,15439.856373429082,8.3448,8.349,8.3406,8.349,15439.8564
2006-06-29 15:30:00,20.04,20.04,20.02,20.04,44524.236983842005,8.3448,8.3448,8.3365,8.3448,44524.237
2006-06-29 15:35:00,20.04,20.13,20.04,20.12,27827.64811490125,8.3448,8.3823,8.3448,8.3781,27827.6481
2006-06-29 15:40:00,20.12,20.14,20.1,20.11,34290.84380610412,8.3781,8.3865,8.3698,8.374,34290.8438
2006-06-29 15:45:00,20.11,20.15,20.11,20.15,42549.37163375224,8.374,8.3906,8.374,8.3906,42549.3716
2006-06-29 15:50:00,20.14,20.17,20.14,20.17,74506.28366247755,8.3865,8.3989,8.3865,8.3989,74506.2837
2006-06-29 15:55:00,20.17,20.19,20.14,20.14,92818.67145421902,8.3989,8.4073,8.3865,8.3865,92818.6715
2006-06-30 09:30:00,20.16,20.16,20.02,20.02,22441.651705565528,8.3948,8.3948,8.3365,8.3365,22441.6517
2006-06-30 09:35:00,20.04,20.05,19.96,20.01,32315.97845601436,8.3448,8.349,8.3115,8.3323,32315.9785
2006-06-30 09:40:00,20.04,20.11,20.0,20.06,16696.58886894075,8.3448,8.374,8.3282,8.3531,16696.5889
2006-06-30 09:45:00,20.06,20.06,19.91,19.97,45780.96947935368,8.3531,8.3531,8.2907,8.3157,45780.9695
2006-06-30 09:50:00,19.97,20.05,19.93,19.95,45780.96947935368,8.3157,8.349,8.299,8.3073,45780.9695
2006-06-30 09:55:00,19.96,19.98,19.86,19.91,52782.76481149012,8.3115,8.3198,8.2699,8.2907,52782.7648
2006-06-30 10:00:00,19.91,19.91,19.81,19.85,36265.70915619389,8.2907,8.2907,8.249,8.2657,36265.7092
2006-06-30 10:05:00,19.84,19.9,19.78,19.85,44165.17055655296,8.2615,8.2865,8.2365,8.2657,44165.1706
2006-06-30 10:10:00,19.85,19.89,19.82,19.86,29622.980251346493,8.2657,8.2823,8.2532,8.2699,29622.9803
2006-06-30 10:15:00,19.87,19.88,19.82,19.87,25673.24955116696,8.274,8.2782,8.2532,8.274,25673.2496
2006-06-30 10:20:00,19.86,19.86,19.79,19.82,35188.509874326744,8.2699,8.2699,8.2407,8.2532,35188.5099
2006-06-30 10:25:00,19.82,19.82,19.78,19.82,34290.84380610412,8.2532,8.2532,8.2365,8.2532,34290.8438
2006-06-30 10:30:00,19.82,19.83,19.8,19.83,24057.450628366245,8.2532,8.2574,8.2449,8.2574,24057.4506
2006-06-30 10:35:00,19.82,19.87,19.81,19.85,34470.37701974865,8.2532,8.274,8.249,8.2657,34470.377
2006-06-30 10:40:00,19.84,19.84,19.76,19.77,31418.31238779173,8.2615,8.2615,8.2282,8.2324,31418.3124
2006-06-30 10:45:00,19.81,19.84,19.77,19.79,29263.913824057447,8.249,8.2615,8.2324,8.2407,29263.9138
2006-06-30 10:50:00,19.77,19.78,19.75,19.77,43985.637342908434,8.2324,8.2365,8.2241,8.2324,43985.6373
2006-06-30 10:55:00,19.78,19.83,19.75,19.81,56732.49551166965,8.2365,8.2574,8.2241,8.249,56732.4955
2006-06-30 11:00:00,19.82,19.82,19.79,19.79,47935.36804308796,8.2532,8.2532,8.2407,8.2407,47935.368
2006-06-30 11:05:00,19.8,19.83,19.77,19.78,77737.88150807898,8.2449,8.2574,8.2324,8.2365,77737.8815
2006-06-30 11:10:00,19.78,19.84,19.78,19.81,104488.33034111308,8.2365,8.2615,8.2365,8.249,104488.3303
2006-06-30 11:15:00,19.79,19.83,19.78,19.81,63913.82405745062,8.2407,8.2574,8.2365,8.249,63913.8241
2006-06-30 11:20:00,19.82,19.82,19.77,19.77,30161.579892280068,8.2532,8.2532,8.2324,8.2324,30161.5799
2006-06-30 11:25:00,19.77,19.8,19.77,19.77,30161.579892280068,8.2324,8.2449,8.2324,8.2324,30161.5799
2006-06-30 11:30:00,19.76,19.8,19.74,19.8,22262.118491921003,8.2282,8.2449,8.2199,8.2449,22262.1185
2006-06-30 11:35:00,19.8,19.88,19.8,19.87,34290.84380610412,8.2449,8.2782,8.2449,8.274,34290.8438
2006-06-30 11:40:00,19.87,19.89,19.82,19.84,41472.17235188509,8.274,8.2823,8.2532,8.2615,41472.1724
2006-06-30 11:45:00,19.84,19.89,19.82,19.83,25314.183123877912,8.2615,8.2823,8.2532,8.2574,25314.1831
2006-06-30 11:50:00,19.83,19.9,19.82,19.89,35727.10951526032,8.2574,8.2865,8.2532,8.2823,35727.1095
2006-06-30 11:55:00,19.88,19.91,19.83,19.83,28904.8473967684,8.2782,8.2907,8.2574,8.2574,28904.8474
2006-06-30 12:00:00,19.83,19.85,19.83,19.83,76481.14901256732,8.2574,8.2657,8.2574,8.2574,76481.149
2006-06-30 12:05:00,19.84,19.86,19.78,19.8,55475.76301615798,8.2615,8.2699,8.2365,8.2449,55475.763
2006-06-30 12:10:00,19.8,19.83,19.8,19.82,17594.254937163372,8.2449,8.2574,8.2449,8.2532,17594.2549
2006-06-30 12:15:00,19.82,19.83,19.81,19.81,29982.046678635543,8.2532,8.2574,8.249,8.249,29982.0467
2006-06-30 12:20:00,19.82,19.82,19.81,19.82,16157.989228007178,8.2532,8.2532,8.249,8.2532,16157.9892
2006-06-30 12:25:00,19.82,19.82,19.76,19.76,40215.43985637342,8.2532,8.2532,8.2282,8.2282,40215.4399
2006-06-30 12:30:00,19.76,19.79,19.75,19.77,25134.64991023339,8.2282,8.2407,8.2241,8.2324,25134.6499
2006-06-30 12:35:00,19.77,19.78,19.75,19.76,14362.657091561938,8.2324,8.2365,8.2241,8.2282,14362.6571
2006-06-30 12:40:00,19.76,19.8,19.76,19.78,17594.254937163372,8.2282,8.2449,8.2282,8.2365,17594.2549
2006-06-30 12:45:00,19.79,19.79,19.71,19.73,16696.58886894075,8.2407,8.2407,8.2074,8.2157,16696.5889
2006-06-30 12:50:00,19.72,19.73,19.71,19.71,16696.58886894075,8.2116,8.2157,8.2074,8.2074,16696.5889
2006-06-30 12:55:00,19.71,19.73,19.71,19.73,10053.859964093355,8.2074,8.2157,8.2074,8.2157,10053.86
2006-06-30 13:00:00,19.73,19.76,19.72,19.75,51885.098743267496,8.2157,8.2282,8.2116,8.2241,51885.0987
2006-06-30 13:05:00,19.77,19.77,19.72,19.75,14003.590664272888,8.2324,8.2324,8.2116,8.2241,14003.5907
2006-06-30 13:10:00,19.75,19.77,19.74,19.76,11490.12567324955,8.2241,8.2324,8.2199,8.2282,11490.1257
2006-06-30 13:15:00,19.77,19.78,19.75,19.77,32675.04488330341,8.2324,8.2365,8.2241,8.2324,32675.0449
2006-06-30 13:20:00,19.75,19.75,19.73,19.75,5745.062836624775,8.2241,8.2241,8.2157,8.2241,5745.0628
2006-06-30 13:25:00,19.75,19.77,19.75,19.77,30161.579892280068,8.2241,8.2324,8.2241,8.2324,30161.5799
2006-06-30 13:30:00,19.77,19.82,19.77,19.81,27109.515260323155,8.2324,8.2532,8.2324,8.249,27109.5153
2006-06-30 13:35:00,19.81,19.81,19.77,19.77,28366.247755834826,8.249,8.249,8.2324,8.2324,28366.2478
2006-06-30 13:40:00,19.76,19.77,19.73,19.73,15260.323159784555,8.2282,8.2324,8.2157,8.2157,15260.3232
2006-06-30 13:45:00,19.74,19.75,19.73,19.73,15798.92280071813,8.2199,8.2241,8.2157,8.2157,15798.9228
2006-06-30 13:50:00,19.73,19.79,19.73,19.77,33752.24416517055,8.2157,8.2407,8.2157,8.2324,33752.2442
2006-06-30 13:55:00,19.77,19.83,19.76,19.83,38779.17414721723,8.2324,8.2574,8.2282,8.2574,38779.1741
2006-06-30 14:00:00,19.83,19.86,19.81,19.86,15798.92280071813,8.2574,8.2699,8.249,8.2699,15798.9228
2006-06-30 14:05:00,19.86,19.88,19.85,19.85,42908.438061041285,8.2699,8.2782,8.2657,8.2657,42908.4381
2006-06-30 14:10:00,19.86,19.88,19.85,19.86,28007.181328545776,8.2699,8.2782,8.2657,8.2699,28007.1813
2006-06-30 14:15:00,19.85,19.85,19.78,19.8,51526.032315978446,8.2657,8.2657,8.2365,8.2449,51526.0323
2006-06-30 14:20:00,19.8,19.8,19.78,19.79,22980.2513464991,8.2449,8.2449,8.2365,8.2407,22980.2513
2006-06-30 14:25:00,19.79,19.86,19.79,19.86,42728.90484739676,8.2407,8.2699,8.2407,8.2699,42728.9048
2006-06-30 14:30:00,19.86,19.88,19.83,19.83,29982.046678635543,8.2699,8.2782,8.2574,8.2574,29982.0467
2006-06-30 14:35:00,19.83,19.83,19.76,19.81,102333.9317773788,8.2574,8.2574,8.2282,8.249,102333.9318
2006-06-30 14:40:00,19.81,19.85,19.8,19.8,40035.9066427289,8.249,8.2657,8.2449,8.2449,40035.9066
2006-06-30 14:45:00,19.8,19.8,19.72,19.72,54039.49730700179,8.2449,8.2449,8.2116,8.2116,54039.4973
2006-06-30 14:50:00,19.72,19.8,19.72,19.8,50628.36624775583,8.2116,8.2449,8.2116,8.2449,50628.3662
2006-06-30 14:55:00,19.8,19.82,19.76,19.76,50089.76660682225,8.2449,8.2532,8.2282,8.2282,50089.7666
2006-06-30 15:00:00,19.76,19.77,19.72,19.72,79892.28007181328,8.2282,8.2324,8.2116,8.2116,79892.2801
2006-06-30 15:05:00,19.72,19.78,19.72,19.78,61579.89228007181,8.2116,8.2365,8.2116,8.2365,61579.8923
2006-06-30 15:10:00,19.79,19.79,19.74,19.75,52423.69838420107,8.2407,8.2407,8.2199,8.2241,52423.6984
2006-06-30 15:15:00,19.75,19.76,19.73,19.75,34290.84380610412,8.2241,8.2282,8.2157,8.2241,34290.8438
2006-06-30 15:20:00,19.76,19.78,19.74,19.78,43087.97127468581,8.2282,8.2365,8.2199,8.2365,43087.9713
2006-06-30 15:25:00,19.78,19.8,19.78,19.8,38061.04129263913,8.2365,8.2449,8.2365,8.2449,38061.0413
2006-06-30 15:30:00,19.79,19.81,19.77,19.79,50089.76660682225,8.2407,8.249,8.2324,8.2407,50089.7666
2006-06-30 15:35:00,19.78,19.78,19.75,19.75,78096.94793536804,8.2365,8.2365,8.2241,8.2241,78096.9479
2006-06-30 15:40:00,19.75,19.75,19.71,19.72,82764.81149012566,8.2241,8.2241,8.2074,8.2116,82764.8115
2006-06-30 15:45:00,19.71,19.75,19.69,19.72,180071.8132854578,8.2074,8.2241,8.1991,8.2116,180071.8133
2006-06-30 15:50:00,19.72,19.82,19.71,19.81,193357.27109515257,8.2116,8.2532,8.2074,8.249,193357.2711
2006-06-30 15:55:00,19.81,19.87,19.8,19.83,167324.95511669657,8.249,8.274,8.2449,8.2574,167324.9551
2006-07-03 09:30:00,19.7,19.77,19.7,19.77,36624.77558348294,8.2032,8.2324,8.2032,8.2324,36624.7756
2006-07-03 09:35:00,19.73,19.75,19.66,19.72,17594.254937163372,8.2157,8.2241,8.1866,8.2116,17594.2549
2006-07-03 09:40:00,19.71,19.82,19.71,19.82,48114.90125673249,8.2074,8.2532,8.2074,8.2532,48114.9013
2006-07-03 09:45:00,19.79,19.82,19.7,19.74,23159.784560143624,8.2407,8.2532,8.2032,8.2199,23159.7846
2006-07-03 09:50:00,19.74,19.74,19.69,19.69,17773.788150807897,8.2199,8.2199,8.1991,8.1991,17773.7882
2006-07-03 09:55:00,19.69,19.72,19.68,19.7,23698.384201077195,8.1991,8.2116,8.1949,8.2032,23698.3842
2006-07-03 10:00:00,19.72,19.76,19.72,19.73,24955.116696588862,8.2116,8.2282,8.2116,8.2157,24955.1167
2006-07-03 10:05:00,19.72,19.73,19.71,19.71,53141.83123877917,8.2116,8.2157,8.2074,8.2074,53141.8312
2006-07-03 10:10:00,19.72,19.72,19.66,19.68,33931.77737881507,8.2116,8.2116,8.1866,8.1949,33931.7774
2006-07-03 10:15:00,19.68,19.69,19.66,19.67,36086.175942549366,8.1949,8.1991,8.1866,8.1907,36086.1759
2006-07-03 10:20:00,19.66,19.71,19.66,19.71,33393.1777378815,8.1866,8.2074,8.1866,8.2074,33393.1777
2006-07-03 10:25:00,19.71,19.72,19.65,19.72,77917.4147217235,8.2074,8.2116,8.1824,8.2116,77917.4147
2006-07-03 10:30:00,19.72,19.72,19.7,19.7,31059.24596050269,8.2116,8.2116,8.2032,8.2032,31059.246
2006-07-03 10:35:00,19.71,19.77,19.71,19.75,42369.83842010771,8.2074,8.2324,8.2074,8.2241,42369.8384
2006-07-03 10:40:00,19.75,19.81,19.75,19.78,49012.56732495511,8.2241,8.249,8.2241,8.2365,49012.5673
2006-07-03 10:45:00,19.8,19.8,19.76,19.77,21903.05206463196,8.2449,8.2449,8.2282,8.2324,21903.0521
2006-07-03 10:50:00,19.77,19.83,19.77,19.83,47576.30161579892,8.2324,8.2574,8.2324,8.2574,47576.3016
2006-07-03 10:55:00,19.87,19.88,19.83,19.88,48473.96768402154,8.274,8.2782,8.2574,8.2782,48473.9677
2006-07-03 11:00:00,19.88,19.91,19.87,19.88,41651.70556552961,8.2782,8.2907,8.274,8.2782,41651.7056
2006-07-03 11:05:00,19.87,19.92,19.87,19.92,61759.42549371633,8.274,8.2948,8.274,8.2948,61759.4255
2006-07-03 11:10:00,19.92,19.94,19.91,19.91,22441.651705565528,8.2948,8.3032,8.2907,8.2907,22441.6517
2006-07-03 11:15:00,19.91,19.97,19.9,19.97,37163.37522441651,8.2907,8.3157,8.2865,8.3157,37163.3752
2006-07-03 11:20:00,19.97,19.97,19.93,19.93,17414.721723518847,8.3157,8.3157,8.299,8.299,17414.7217
2006-07-03 11:25:00,19.93,19.95,19.92,19.92,36624.77558348294,8.299,8.3073,8.2948,8.2948,36624.7756
2006-07-03 11:30:00,19.92,19.94,19.9,19.94,31418.31238779173,8.2948,8.3032,8.2865,8.3032,31418.3124
2006-07-03 11:35:00,19.94,19.94,19.92,19.93,35727.10951526032,8.3032,8.3032,8.2948,8.299,35727.1095
2006-07-03 11:40:00,19.93,19.93,19.85,19.88,71633.75224416515,8.299,8.299,8.2657,8.2782,71633.7522
2006-07-03 11:45:00,19.88,19.91,19.85,19.91,33572.71095152603,8.2782,8.2907,8.2657,8.2907,33572.711
2006-07-03 11:50:00,19.91,19.92,19.9,19.91,25314.183123877912,8.2907,8.2948,8.2865,8.2907,25314.1831
2006-07-03 11:55:00,19.93,19.93,19.81,19.82,61938.95870736085,8.299,8.299,8.249,8.2532,61938.9587
2006-07-03 12:00:00,19.82,19.86,19.81,19.85,31059.24596050269,8.2532,8.2699,8.249,8.2657,31059.246
2006-07-03 12:05:00,19.85,19.9,19.85,19.9,10233.39317773788,8.2657,8.2865,8.2657,8.2865,10233.3932
2006-07-03 12:10:00,19.9,19.92,19.9,19.92,7540.394973070017,8.2865,8.2948,8.2865,8.2948,7540.395
2006-07-03 12:15:00,19.92,19.94,19.91,19.94,14362.657091561938,8.2948,8.3032,8.2907,8.3032,14362.6571
2006-07-03 12:20:00,19.94,20.0,19.94,20.0,15439.856373429082,8.3032,8.3282,8.3032,8.3282,15439.8564
2006-07-03 12:25:00,19.99,20.0,19.98,20.0,18491.921005386,8.324,8.3282,8.3198,8.3282,18491.921
2006-07-03 12:30:00,19.99,20.0,19.97,19.98,21543.985637342907,8.324,8.3282,8.3157,8.3198,21543.9856
2006-07-03 12:35:00,19.97,19.97,19.96,19.96,6642.728904847396,8.3157,8.3157,8.3115,8.3115,6642.7289
2006-07-03 12:40:00,19.96,19.99,19.96,19.97,28186.7145421903,8.3115,8.324,8.3115,8.3157,28186.7145
2006-07-03 12:45:00,19.98,19.99,19.96,19.96,21723.518850987428,8.3198,8.324,8.3115,8.3115,21723.5189
2006-07-03 12:50:00,19.97,19.98,19.97,19.97,31059.24596050269,8.3157,8.3198,8.3157,8.3157,31059.246
2006-07-03 12:55:00,19.97,19.97,19.96,19.97,28366.247755834826,8.3157,8.3157,8.3115,8.3157,28366.2478
2006-07-03 13:00:00,19.94,19.94,19.94,19.94,30700.17953321364,8.3032,8.3032,8.3032,8.3032,30700.1795
2006-07-03 13:05:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:10:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:15:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:20:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:25:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:30:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:35:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:45:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:50:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 13:55:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:00:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:05:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:10:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:15:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:20:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:25:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:30:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:35:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:45:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:50:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 14:55:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:00:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:05:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:10:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:15:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:20:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:25:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:30:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:35:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:40:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:45:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:50:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-03 15:55:00,19.94,19.94,19.94,19.94,0.0,8.3032,8.3032,8.3032,8.3032,0.0
2006-07-05 09:30:00,19.94,19.97,19.91,19.91,11490.12567324955,8.3032,8.3157,8.2907,8.2907,11490.1257
2006-07-05 09:35:00,19.91,19.94,19.91,19.94,26391.38240574506,8.2907,8.3032,8.2907,8.3032,26391.3824
2006-07-05 09:40:00,19.94,20.0,19.93,19.95,37342.90843806104,8.3032,8.3282,8.299,8.3073,37342.9084
2006-07-05 09:45:00,19.95,19.95,19.91,19.94,33931.77737881507,8.3073,8.3073,8.2907,8.3032,33931.7774
2006-07-05 09:50:00,19.93,19.93,19.83,19.83,10951.526032315976,8.299,8.299,8.2574,8.2574,10951.526
2006-07-05 09:55:00,19.83,19.83,19.78,19.8,11310.592459605024,8.2574,8.2574,8.2365,8.2449,11310.5925
2006-07-05 10:00:00,19.8,19.83,19.74,19.76,36983.84201077199,8.2449,8.2574,8.2199,8.2282,36983.842
2006-07-05 10:05:00,19.75,19.76,19.67,19.69,7360.861759425493,8.2241,8.2282,8.1907,8.1991,7360.8618
2006-07-05 10:10:00,19.7,19.76,19.7,19.76,17773.788150807897,8.2032,8.2282,8.2032,8.2282,17773.7882
2006-07-05 10:15:00,19.76,19.76,19.61,19.65,19210.05385996409,8.2282,8.2282,8.1658,8.1824,19210.0539
2006-07-05 10:20:00,19.66,19.71,19.65,19.7,29443.44703770197,8.1866,8.2074,8.1824,8.2032,29443.447
2006-07-05 10:25:00,19.7,19.7,19.68,19.7,23877.91741472172,8.2032,8.2032,8.1949,8.2032,23877.9174
2006-07-05 10:30:00,19.71,19.73,19.69,19.7,21723.518850987428,8.2074,8.2157,8.1991,8.2032,21723.5189
2006-07-05 10:35:00,19.7,19.73,19.7,19.72,53321.36445242369,8.2032,8.2157,8.2032,8.2116,53321.3645
2006-07-05 10:40:00,19.72,19.72,19.66,19.66,20466.78635547576,8.2116,8.2116,8.1866,8.1866,20466.7864
2006-07-05 10:45:00,19.66,19.67,19.61,19.63,16696.58886894075,8.1866,8.1907,8.1658,8.1741,16696.5889
2006-07-05 10:50:00,19.62,19.65,19.62,19.65,10053.859964093355,8.1699,8.1824,8.1699,8.1824,10053.86
2006-07-05 10:55:00,19.63,19.65,19.59,19.59,8976.660682226211,8.1741,8.1824,8.1574,8.1574,8976.6607
2006-07-05 11:00:00,19.59,19.6,19.56,19.6,14721.723518850986,8.1574,8.1616,8.1449,8.1616,14721.7235
2006-07-05 11:05:00,19.6,19.62,19.58,19.59,25852.782764811487,8.1616,8.1699,8.1533,8.1574,25852.7828
2006-07-05 11:10:00,19.58,19.6,19.57,19.57,11490.12567324955,8.1533,8.1616,8.1491,8.1491,11490.1257
2006-07-05 11:15:00,19.56,19.56,19.54,19.54,12746.85816876122,8.1449,8.1449,8.1366,8.1366,12746.8582
2006-07-05 11:20:00,19.55,19.55,19.51,19.51,11131.0592459605,8.1408,8.1408,8.1241,8.1241,11131.0592
2006-07-05 11:25:00,19.52,19.52,19.51,19.52,16517.055655296226,8.1283,8.1283,8.1241,8.1283,16517.0557
2006-07-05 11:30:00,19.52,19.52,19.51,19.52,7001.795332136444,8.1283,8.1283,8.1241,8.1283,7001.7953
2006-07-05 11:35:00,19.52,19.52,19.52,19.52,11131.0592459605,8.1283,8.1283,8.1283,8.1283,11131.0592
2006-07-05 11:40:00,19.52,19.53,19.51,19.51,13105.924596050269,8.1283,8.1324,8.1241,8.1241,13105.9246
2006-07-05 11:45:00,19.51,19.52,19.5,19.52,23518.85098743267,8.1241,8.1283,8.12,8.1283,23518.851
2006-07-05 11:50:00,19.52,19.52,19.52,19.52,25852.782764811487,8.1283,8.1283,8.1283,8.1283,25852.7828
2006-07-05 11:55:00,19.52,19.52,19.51,19.52,46140.03590664272,8.1283,8.1283,8.1241,8.1283,46140.0359
2006-07-05 12:00:00,19.52,19.52,19.5,19.5,8976.660682226211,8.1283,8.1283,8.12,8.12,8976.6607
2006-07-05 12:05:00,19.5,19.51,19.5,19.51,9156.193895870734,8.12,8.1241,8.12,8.1241,9156.1939
2006-07-05 12:10:00,19.51,19.52,19.51,19.52,6822.26211849192,8.1241,8.1283,8.1241,8.1283,6822.2621
2006-07-05 12:15:00,19.52,19.53,19.52,19.52,46499.10233393177,8.1283,8.1324,8.1283,8.1283,46499.1023
2006-07-05 12:20:00,19.52,19.53,19.52,19.52,4488.3303411131055,8.1283,8.1324,8.1283,8.1283,4488.3303
2006-07-05 12:25:00,19.52,19.53,19.52,19.53,10771.992818671451,8.1283,8.1324,8.1283,8.1324,10771.9928
2006-07-05 12:30:00,19.53,19.54,19.52,19.54,65170.55655296229,8.1324,8.1366,8.1283,8.1366,65170.5566
2006-07-05 12:35:00,19.54,19.55,19.53,19.54,107360.86175942548,8.1366,8.1408,8.1324,8.1366,107360.8618
2006-07-05 12:40:00,19.54,19.56,19.54,19.56,21543.985637342907,8.1366,8.1449,8.1366,8.1449,21543.9856
2006-07-05 12:45:00,19.55,19.56,19.55,19.55,4488.3303411131055,8.1408,8.1449,8.1408,8.1408,4488.3303
2006-07-05 12:50:00,19.56,19.56,19.55,19.56,13105.924596050269,8.1449,8.1449,8.1408,8.1449,13105.9246
2006-07-05 12:55:00,19.55,19.56,19.46,19.5,83662.47755834828,8.1408,8.1449,8.1033,8.12,83662.4776
2006-07-05 13:00:00,19.5,19.52,19.49,19.52,15978.456014362657,8.12,8.1283,8.1158,8.1283,15978.456
2006-07-05 13:05:00,19.52,19.52,19.51,19.51,7360.861759425493,8.1283,8.1283,8.1241,8.1241,7360.8618
2006-07-05 13:10:00,19.51,19.52,19.51,19.52,24416.51705565529,8.1241,8.1283,8.1241,8.1283,24416.5171
2006-07-05 13:15:00,19.53,19.54,19.53,19.54,35188.509874326744,8.1324,8.1366,8.1324,8.1366,35188.5099
2006-07-05 13:20:00,19.55,19.55,19.55,19.55,2872.531418312388,8.1408,8.1408,8.1408,8.1408,2872.5314
2006-07-05 13:25:00,19.55,19.55,19.48,19.48,28725.314183123875,8.1408,8.1408,8.1116,8.1116,28725.3142
2006-07-05 13:30:00,19.48,19.48,19.46,19.46,45780.96947935368,8.1116,8.1116,8.1033,8.1033,45780.9695
2006-07-05 13:35:00,19.46,19.48,19.46,19.48,17055.6552962298,8.1033,8.1116,8.1033,8.1116,17055.6553
2006-07-05 13:40:00,19.48,19.49,19.48,19.48,14542.19030520646,8.1116,8.1158,8.1116,8.1116,14542.1903
2006-07-05 13:45:00,19.49,19.51,19.49,19.5,4129.2639138240565,8.1158,8.1241,8.1158,8.12,4129.2639
2006-07-05 13:50:00,19.51,19.52,19.5,19.52,7360.861759425493,8.1241,8.1283,8.12,8.1283,7360.8618
2006-07-05 13:55:00,19.52,19.52,19.51,19.52,3231.597845601436,8.1283,8.1283,8.1241,8.1283,3231.5978
2006-07-05 14:00:00,19.51,19.52,19.51,19.52,2333.931777378815,8.1241,8.1283,8.1241,8.1283,2333.9318
2006-07-05 14:05:00,19.52,19.52,19.51,19.51,10412.926391382403,8.1283,8.1283,8.1241,8.1241,10412.9264
2006-07-05 14:10:00,19.51,19.51,19.51,19.51,7001.795332136444,8.1241,8.1241,8.1241,8.1241,7001.7953
2006-07-05 14:15:00,19.51,19.51,19.5,19.51,12028.725314183122,8.1241,8.1241,8.12,8.1241,12028.7253
2006-07-05 14:20:00,19.51,19.52,19.51,19.52,11131.0592459605,8.1241,8.1283,8.1241,8.1283,11131.0592
2006-07-05 14:25:00,19.52,19.52,19.51,19.51,10412.926391382403,8.1283,8.1283,8.1241,8.1241,10412.9264
2006-07-05 14:30:00,19.52,19.53,19.51,19.53,12028.725314183122,8.1283,8.1324,8.1241,8.1324,12028.7253
2006-07-05 14:35:00,19.53,19.53,19.51,19.53,113464.9910233393,8.1324,8.1324,8.1241,8.1324,113464.991
2006-07-05 14:40:00,19.53,19.56,19.52,19.54,17414.721723518847,8.1324,8.1449,8.1283,8.1366,17414.7217
2006-07-05 14:45:00,19.54,19.55,19.54,19.54,42190.30520646319,8.1366,8.1408,8.1366,8.1366,42190.3052
2006-07-05 14:50:00,19.54,19.55,19.54,19.55,8617.594254937163,8.1366,8.1408,8.1366,8.1408,8617.5943
2006-07-05 14:55:00,19.55,19.55,19.55,19.55,9335.72710951526,8.1408,8.1408,8.1408,8.1408,9335.7271
2006-07-05 15:00:00,19.55,19.55,19.52,19.53,21543.985637342907,8.1408,8.1408,8.1283,8.1324,21543.9856
2006-07-05 15:05:00,19.53,19.54,19.51,19.51,24416.51705565529,8.1324,8.1366,8.1241,8.1241,24416.5171
2006-07-05 15:10:00,19.52,19.52,19.5,19.5,18491.921005386,8.1283,8.1283,8.12,8.12,18491.921
2006-07-05 15:15:00,19.5,19.52,19.5,19.51,10412.926391382403,8.12,8.1283,8.12,8.1241,10412.9264
2006-07-05 15:20:00,19.51,19.53,19.51,19.52,31418.31238779173,8.1241,8.1324,8.1241,8.1283,31418.3124
2006-07-05 15:25:00,19.53,19.53,19.5,19.5,11849.192100538598,8.1324,8.1324,8.12,8.12,11849.1921
2006-07-05 15:30:00,19.51,19.52,19.5,19.52,66247.75583482944,8.1241,8.1283,8.12,8.1283,66247.7558
2006-07-05 15:35:00,19.52,19.58,19.52,19.58,53141.83123877917,8.1283,8.1533,8.1283,8.1533,53141.8312
2006-07-05 15:40:00,19.58,19.6,19.58,19.6,19569.12028725314,8.1533,8.1616,8.1533,8.1616,19569.1203
2006-07-05 15:45:00,19.6,19.66,19.6,19.66,18850.987432675043,8.1616,8.1866,8.1616,8.1866,18850.9874
2006-07-05 15:50:00,19.66,19.66,19.59,19.59,24775.58348294434,8.1866,8.1866,8.1574,8.1574,24775.5835
2006-07-05 15:55:00,19.6,19.6,19.56,19.58,25493.71633752244,8.1616,8.1616,8.1449,8.1533,25493.7163
2006-07-06 09:30:00,19.64,19.64,19.57,19.62,9694.793536804307,8.1782,8.1782,8.1491,8.1699,9694.7935
2006-07-06 09:35:00,19.59,19.66,19.58,19.58,3949.730700179533,8.1574,8.1866,8.1533,8.1533,3949.7307
2006-07-06 09:40:00,19.59,19.63,19.59,19.59,5924.596050269299,8.1574,8.1741,8.1574,8.1574,5924.5961
2006-07-06 09:45:00,19.6,19.63,19.57,19.63,5385.996409335727,8.1616,8.1741,8.1491,8.1741,5385.9964
2006-07-06 09:50:00,19.59,19.63,19.58,19.58,10053.859964093355,8.1574,8.1741,8.1533,8.1533,10053.86
2006-07-06 09:55:00,19.58,19.62,19.58,19.61,5924.596050269299,8.1533,8.1699,8.1533,8.1658,5924.5961
2006-07-06 10:00:00,19.61,19.65,19.58,19.6,8438.061041292638,8.1658,8.1824,8.1533,8.1616,8438.061
2006-07-06 10:05:00,19.58,19.58,19.55,19.56,7899.461400359065,8.1533,8.1533,8.1408,8.1449,7899.4614
2006-07-06 10:10:00,19.57,19.59,19.56,19.58,11669.658886894074,8.1491,8.1574,8.1449,8.1533,11669.6589
2006-07-06 10:15:00,19.58,19.58,19.56,19.58,4667.86355475763,8.1533,8.1533,8.1449,8.1533,4667.8636
2006-07-06 10:20:00,19.57,19.59,19.56,19.58,12208.258527827646,8.1491,8.1574,8.1449,8.1533,12208.2585
2006-07-06 10:25:00,19.58,19.6,19.57,19.58,7360.861759425493,8.1533,8.1616,8.1491,8.1533,7360.8618
2006-07-06 10:30:00,19.57,19.58,19.56,19.56,10053.859964093355,8.1491,8.1533,8.1449,8.1449,10053.86
2006-07-06 10:35:00,19.55,19.56,19.53,19.53,10412.926391382403,8.1408,8.1449,8.1324,8.1324,10412.9264
2006-07-06 10:40:00,19.55,19.57,19.55,19.56,11669.658886894074,8.1408,8.1491,8.1408,8.1449,11669.6589
2006-07-06 10:45:00,19.55,19.56,19.55,19.55,6104.129263913823,8.1408,8.1449,8.1408,8.1408,6104.1293
2006-07-06 10:50:00,19.54,19.54,19.48,19.52,73788.15080789945,8.1366,8.1366,8.1116,8.1283,73788.1508
2006-07-06 10:55:00,19.53,19.53,19.51,19.53,9335.72710951526,8.1324,8.1324,8.1241,8.1324,9335.7271
2006-07-06 11:00:00,19.53,19.53,19.52,19.53,5385.996409335727,8.1324,8.1324,8.1283,8.1324,5385.9964
2006-07-06 11:05:00,19.53,19.54,19.52,19.53,7899.461400359065,8.1324,8.1366,8.1283,8.1324,7899.4614
2006-07-06 11:10:00,19.53,19.54,19.52,19.53,9335.72710951526,8.1324,8.1366,8.1283,8.1324,9335.7271
2006-07-06 11:15:00,19.53,19.55,19.53,19.55,4488.3303411131055,8.1324,8.1408,8.1324,8.1408,4488.3303
2006-07-06 11:20:00,19.55,19.55,19.53,19.54,10592.459605026928,8.1408,8.1408,8.1324,8.1366,10592.4596
2006-07-06 11:25:00,19.53,19.54,19.52,19.53,29622.980251346493,8.1324,8.1366,8.1283,8.1324,29622.9803
2006-07-06 11:30:00,19.53,19.54,19.53,19.53,4488.3303411131055,8.1324,8.1366,8.1324,8.1324,4488.3303
2006-07-06 11:35:00,19.53,19.53,19.53,19.53,9156.193895870734,8.1324,8.1324,8.1324,8.1324,9156.1939
2006-07-06 11:40:00,19.53,19.54,19.52,19.54,3770.197486535009,8.1324,8.1366,8.1283,8.1366,3770.1975
2006-07-06 11:45:00,19.53,19.54,19.53,19.53,2513.464991023339,8.1324,8.1366,8.1324,8.1324,2513.465
2006-07-06 11:50:00,19.53,19.54,19.52,19.53,7181.328545780969,8.1324,8.1366,8.1283,8.1324,7181.3285
2006-07-06 11:55:00,19.53,19.54,19.53,19.53,3949.730700179533,8.1324,8.1366,8.1324,8.1324,3949.7307
2006-07-06 12:00:00,19.53,19.53,19.53,19.53,1256.7324955116694,8.1324,8.1324,8.1324,8.1324,1256.7325
2006-07-06 12:05:00,19.54,19.54,19.53,19.53,39676.84021543985,8.1366,8.1366,8.1324,8.1324,39676.8402
2006-07-06 12:10:00,19.53,19.54,19.53,19.53,2333.931777378815,8.1324,8.1366,8.1324,8.1324,2333.9318
2006-07-06 12:15:00,19.52,19.53,19.51,19.52,18312.38779174147,8.1283,8.1324,8.1241,8.1283,18312.3878
2006-07-06 12:20:00,19.51,19.52,19.51,19.51,3231.597845601436,8.1241,8.1283,8.1241,8.1241,3231.5978
2006-07-06 12:25:00,19.52,19.52,19.51,19.51,3052.0646319569114,8.1283,8.1283,8.1241,8.1241,3052.0646
2006-07-06 12:30:00,19.52,19.53,19.52,19.52,3052.0646319569114,8.1283,8.1324,8.1283,8.1283,3052.0646
2006-07-06 12:35:00,19.52,19.55,19.52,19.52,2513.464991023339,8.1283,8.1408,8.1283,8.1283,2513.465
2006-07-06 12:40:00,19.52,19.53,19.52,19.53,3770.197486535009,8.1283,8.1324,8.1283,8.1324,3770.1975
2006-07-06 12:45:00,19.52,19.53,19.52,19.53,5385.996409335727,8.1283,8.1324,8.1283,8.1324,5385.9964
2006-07-06 12:50:00,19.53,19.57,19.53,19.57,10233.39317773788,8.1324,8.1491,8.1324,8.1491,10233.3932
2006-07-06 12:55:00,19.56,19.57,19.56,19.56,3411.13105924596,8.1449,8.1491,8.1449,8.1449,3411.1311
2006-07-06 13:00:00,19.56,19.56,19.55,19.55,23339.31777378815,8.1449,8.1449,8.1408,8.1408,23339.3178
2006-07-06 13:05:00,19.56,19.56,19.56,19.56,4667.86355475763,8.1449,8.1449,8.1449,8.1449,4667.8636
2006-07-06 13:10:00,19.56,19.56,19.56,19.56,897.6660682226211,8.1449,8.1449,8.1449,8.1449,897.6661
2006-07-06 13:15:00,19.57,19.59,19.57,19.58,5924.596050269299,8.1491,8.1574,8.1491,8.1533,5924.5961
2006-07-06 13:20:00,19.59,19.61,19.57,19.61,51526.032315978446,8.1574,8.1658,8.1491,8.1658,51526.0323
2006-07-06 13:25:00,19.61,19.62,19.61,19.62,7360.861759425493,8.1658,8.1699,8.1658,8.1699,7360.8618
2006-07-06 13:30:00,19.61,19.62,19.6,19.61,10053.859964093355,8.1658,8.1699,8.1616,8.1658,10053.86
2006-07-06 13:35:00,19.62,19.62,19.61,19.62,7001.795332136444,8.1699,8.1699,8.1658,8.1699,7001.7953
2006-07-06 13:40:00,19.62,19.65,19.62,19.64,4308.7971274685815,8.1699,8.1824,8.1699,8.1782,4308.7971
2006-07-06 13:45:00,19.64,19.66,19.64,19.65,6822.26211849192,8.1782,8.1866,8.1782,8.1824,6822.2621
2006-07-06 13:50:00,19.66,19.66,19.64,19.66,4847.396768402154,8.1866,8.1866,8.1782,8.1866,4847.3968
2006-07-06 13:55:00,19.66,19.66,19.63,19.63,11669.658886894074,8.1866,8.1866,8.1741,8.1741,11669.6589
2006-07-06 14:00:00,19.65,19.65,19.63,19.64,11490.12567324955,8.1824,8.1824,8.1741,8.1782,11490.1257
2006-07-06 14:05:00,19.63,19.64,19.63,19.63,3052.0646319569114,8.1741,8.1782,8.1741,8.1741,3052.0646
2006-07-06 14:10:00,19.63,19.64,19.63,19.64,12746.85816876122,8.1741,8.1782,8.1741,8.1782,12746.8582
2006-07-06 14:15:00,19.64,19.64,19.63,19.64,8976.660682226211,8.1782,8.1782,8.1741,8.1782,8976.6607
2006-07-06 14:20:00,19.64,19.64,19.63,19.64,8258.527827648113,8.1782,8.1782,8.1741,8.1782,8258.5278
2006-07-06 14:25:00,19.64,19.65,19.63,19.63,10592.459605026928,8.1782,8.1824,8.1741,8.1741,10592.4596
2006-07-06 14:30:00,19.63,19.64,19.63,19.63,20107.71992818671,8.1741,8.1782,8.1741,8.1741,20107.7199
2006-07-06 14:35:00,19.64,19.65,19.63,19.65,31418.31238779173,8.1782,8.1824,8.1741,8.1824,31418.3124
2006-07-06 14:40:00,19.63,19.65,19.63,19.63,5385.996409335727,8.1741,8.1824,8.1741,8.1741,5385.9964
2006-07-06 14:45:00,19.63,19.66,19.63,19.65,4667.86355475763,8.1741,8.1866,8.1741,8.1824,4667.8636
2006-07-06 14:50:00,19.64,19.65,19.64,19.65,8078.994614003589,8.1782,8.1824,8.1782,8.1824,8078.9946
2006-07-06 14:55:00,19.65,19.67,19.65,19.65,13464.991023339317,8.1824,8.1907,8.1824,8.1824,13464.991
2006-07-06 15:00:00,19.65,19.66,19.65,19.66,23698.384201077195,8.1824,8.1866,8.1824,8.1866,23698.3842
2006-07-06 15:05:00,19.66,19.66,19.65,19.66,10053.859964093355,8.1866,8.1866,8.1824,8.1866,10053.86
2006-07-06 15:10:00,19.66,19.67,19.66,19.67,9156.193895870734,8.1866,8.1907,8.1866,8.1907,9156.1939
2006-07-06 15:15:00,19.68,19.68,19.67,19.67,10053.859964093355,8.1949,8.1949,8.1907,8.1907,10053.86
2006-07-06 15:20:00,19.67,19.69,19.67,19.69,7719.928186714541,8.1907,8.1991,8.1907,8.1991,7719.9282
2006-07-06 15:25:00,19.69,19.71,19.69,19.7,5206.463195691202,8.1991,8.2074,8.1991,8.2032,5206.4632
2006-07-06 15:30:00,19.69,19.71,19.68,19.71,8438.061041292638,8.1991,8.2074,8.1949,8.2074,8438.061
2006-07-06 15:35:00,19.71,19.73,19.69,19.71,15439.856373429082,8.2074,8.2157,8.1991,8.2074,15439.8564
2006-07-06 15:40:00,19.72,19.75,19.72,19.73,12208.258527827646,8.2116,8.2241,8.2116,8.2157,12208.2585
2006-07-06 15:45:00,19.74,19.77,19.73,19.73,49371.63375224416,8.2199,8.2324,8.2157,8.2157,49371.6338
2006-07-06 15:50:00,19.73,19.73,19.67,19.67,36445.242369838415,8.2157,8.2157,8.1907,8.1907,36445.2424
2006-07-06 15:55:00,19.67,19.7,19.66,19.67,59784.56014362656,8.1907,8.2032,8.1866,8.1907,59784.5601
2006-07-07 09:30:00,19.65,19.65,19.6,19.6,4667.86355475763,8.1824,8.1824,8.1616,8.1616,4667.8636
2006-07-07 09:35:00,19.6,19.61,19.58,19.6,3590.6642728904844,8.1616,8.1658,8.1533,8.1616,3590.6643
2006-07-07 09:40:00,19.61,19.72,19.6,19.67,7540.394973070017,8.1658,8.2116,8.1616,8.1907,7540.395
2006-07-07 09:45:00,19.67,19.68,19.56,19.56,8976.660682226211,8.1907,8.1949,8.1449,8.1449,8976.6607
2006-07-07 09:50:00,19.56,19.63,19.56,19.56,6463.195691202872,8.1449,8.1741,8.1449,8.1449,6463.1957
2006-07-07 09:55:00,19.58,19.65,19.58,19.62,7360.861759425493,8.1533,8.1824,8.1533,8.1699,7360.8618
2006-07-07 10:00:00,19.62,19.66,19.62,19.66,21005.38599640933,8.1699,8.1866,8.1699,8.1866,21005.386
2006-07-07 10:05:00,19.67,19.67,19.65,19.65,14003.590664272888,8.1907,8.1907,8.1824,8.1824,14003.5907
2006-07-07 10:10:00,19.67,19.72,19.65,19.7,13464.991023339317,8.1907,8.2116,8.1824,8.2032,13464.991
2006-07-07 10:15:00,19.72,19.72,19.67,19.69,11490.12567324955,8.2116,8.2116,8.1907,8.1991,11490.1257
2006-07-07 10:20:00,19.68,19.68,19.64,19.65,3590.6642728904844,8.1949,8.1949,8.1782,8.1824,3590.6643
2006-07-07 10:25:00,19.65,19.66,19.65,19.65,4488.3303411131055,8.1824,8.1866,8.1824,8.1824,4488.3303
2006-07-07 10:30:00,19.66,19.66,19.64,19.64,11310.592459605024,8.1866,8.1866,8.1782,8.1782,11310.5925
2006-07-07 10:35:00,19.63,19.64,19.62,19.64,3590.6642728904844,8.1741,8.1782,8.1699,8.1782,3590.6643
2006-07-07 10:40:00,19.63,19.7,19.63,19.7,9694.793536804307,8.1741,8.2032,8.1741,8.2032,9694.7935
2006-07-07 10:45:00,19.7,19.72,19.7,19.71,5924.596050269299,8.2032,8.2116,8.2032,8.2074,5924.5961
2006-07-07 10:50:00,19.71,19.71,19.64,19.66,29084.38061041292,8.2074,8.2074,8.1782,8.1866,29084.3806
2006-07-07 10:55:00,19.67,19.67,19.65,19.65,3770.197486535009,8.1907,8.1907,8.1824,8.1824,3770.1975
2006-07-07 11:00:00,19.65,19.67,19.65,19.65,8078.994614003589,8.1824,8.1907,8.1824,8.1824,8078.9946
2006-07-07 11:05:00,19.65,19.69,19.65,19.68,7899.461400359065,8.1824,8.1991,8.1824,8.1949,7899.4614
2006-07-07 11:10:00,19.69,19.7,19.67,19.67,9335.72710951526,8.1991,8.2032,8.1907,8.1907,9335.7271
2006-07-07 11:15:00,19.68,19.68,19.67,19.68,8976.660682226211,8.1949,8.1949,8.1907,8.1949,8976.6607
2006-07-07 11:20:00,19.68,19.69,19.67,19.67,4488.3303411131055,8.1949,8.1991,8.1907,8.1907,4488.3303
2006-07-07 11:25:00,19.67,19.67,19.65,19.65,4847.396768402154,8.1907,8.1907,8.1824,8.1824,4847.3968
2006-07-07 11:30:00,19.65,19.75,19.65,19.74,12208.258527827646,8.1824,8.2241,8.1824,8.2199,12208.2585
2006-07-07 11:35:00,19.73,19.75,19.72,19.72,7899.461400359065,8.2157,8.2241,8.2116,8.2116,7899.4614
2006-07-07 11:40:00,19.72,19.73,19.7,19.71,15798.92280071813,8.2116,8.2157,8.2032,8.2074,15798.9228
2006-07-07 11:45:00,19.71,19.72,19.68,19.72,6642.728904847396,8.2074,8.2116,8.1949,8.2116,6642.7289
2006-07-07 11:50:00,19.72,19.72,19.7,19.7,5385.996409335727,8.2116,8.2116,8.2032,8.2032,5385.9964
2006-07-07 11:55:00,19.7,19.71,19.7,19.7,1077.1992818671454,8.2032,8.2074,8.2032,8.2032,1077.1993
2006-07-07 12:00:00,19.7,19.72,19.7,19.71,4667.86355475763,8.2032,8.2116,8.2032,8.2074,4667.8636
2006-07-07 12:05:00,19.71,19.71,19.71,19.71,3231.597845601436,8.2074,8.2074,8.2074,8.2074,3231.5978
2006-07-07 12:10:00,19.71,19.71,19.71,19.71,3411.13105924596,8.2074,8.2074,8.2074,8.2074,3411.1311
2006-07-07 12:15:00,19.71,19.72,19.71,19.71,7540.394973070017,8.2074,8.2116,8.2074,8.2074,7540.395
2006-07-07 12:20:00,19.72,19.75,19.72,19.74,32675.04488330341,8.2116,8.2241,8.2116,8.2199,32675.0449
2006-07-07 12:25:00,19.75,19.78,19.75,19.78,9694.793536804307,8.2241,8.2365,8.2241,8.2365,9694.7935
2006-07-07 12:30:00,19.77,19.8,19.77,19.8,6463.195691202872,8.2324,8.2449,8.2324,8.2449,6463.1957
2006-07-07 12:35:00,19.8,19.81,19.78,19.78,3949.730700179533,8.2449,8.249,8.2365,8.2365,3949.7307
2006-07-07 12:40:00,19.79,19.8,19.78,19.79,3770.197486535009,8.2407,8.2449,8.2365,8.2407,3770.1975
2006-07-07 12:45:00,19.79,19.79,19.77,19.77,13824.057450628365,8.2407,8.2407,8.2324,8.2324,13824.0575
2006-07-07 12:50:00,19.76,19.76,19.75,19.75,7181.328545780969,8.2282,8.2282,8.2241,8.2241,7181.3285
2006-07-07 12:55:00,19.74,19.74,19.71,19.71,5924.596050269299,8.2199,8.2199,8.2074,8.2074,5924.5961
2006-07-07 13:00:00,19.72,19.73,19.71,19.72,8258.527827648113,8.2116,8.2157,8.2074,8.2116,8258.5278
2006-07-07 13:05:00,19.72,19.73,19.72,19.72,5924.596050269299,8.2116,8.2157,8.2116,8.2116,5924.5961
2006-07-07 13:10:00,19.72,19.72,19.69,19.71,6642.728904847396,8.2116,8.2116,8.1991,8.2074,6642.7289
2006-07-07 13:15:00,19.7,19.72,19.68,19.69,46499.10233393177,8.2032,8.2116,8.1949,8.1991,46499.1023
2006-07-07 13:20:00,19.69,19.7,19.69,19.7,11849.192100538598,8.1991,8.2032,8.1991,8.2032,11849.1921
2006-07-07 13:25:00,19.7,19.72,19.7,19.71,5924.596050269299,8.2032,8.2116,8.2032,8.2074,5924.5961
2006-07-07 13:30:00,19.71,19.72,19.7,19.72,12028.725314183122,8.2074,8.2116,8.2032,8.2116,12028.7253
2006-07-07 13:35:00,19.72,19.72,19.71,19.72,5565.529622980251,8.2116,8.2116,8.2074,8.2116,5565.5296
2006-07-07 13:40:00,19.73,19.74,19.72,19.74,11310.592459605024,8.2157,8.2199,8.2116,8.2199,11310.5925
2006-07-07 13:45:00,19.72,19.73,19.72,19.72,3590.6642728904844,8.2116,8.2157,8.2116,8.2116,3590.6643
2006-07-07 13:50:00,19.72,19.73,19.72,19.72,3590.6642728904844,8.2116,8.2157,8.2116,8.2116,3590.6643
2006-07-07 13:55:00,19.72,19.73,19.71,19.71,58886.89407540394,8.2116,8.2157,8.2074,8.2074,58886.8941
2006-07-07 14:00:00,19.71,19.73,19.7,19.73,11849.192100538598,8.2074,8.2157,8.2032,8.2157,11849.1921
2006-07-07 14:05:00,19.73,19.73,19.72,19.72,5565.529622980251,8.2157,8.2157,8.2116,8.2116,5565.5296
2006-07-07 14:10:00,19.71,19.73,19.71,19.73,5924.596050269299,8.2074,8.2157,8.2074,8.2157,5924.5961
2006-07-07 14:15:00,19.73,19.73,19.72,19.73,7540.394973070017,8.2157,8.2157,8.2116,8.2157,7540.395
2006-07-07 14:20:00,19.72,19.72,19.7,19.71,4667.86355475763,8.2116,8.2116,8.2032,8.2074,4667.8636
2006-07-07 14:25:00,19.71,19.71,19.7,19.7,4667.86355475763,8.2074,8.2074,8.2032,8.2032,4667.8636
2006-07-07 14:30:00,19.7,19.7,19.67,19.67,10233.39317773788,8.2032,8.2032,8.1907,8.1907,10233.3932
2006-07-07 14:35:00,19.67,19.68,19.67,19.67,13644.52423698384,8.1907,8.1949,8.1907,8.1907,13644.5242
2006-07-07 14:40:00,19.67,19.68,19.67,19.68,17953.321364452422,8.1907,8.1949,8.1907,8.1949,17953.3214
2006-07-07 14:45:00,19.68,19.68,19.66,19.68,11849.192100538598,8.1949,8.1949,8.1866,8.1949,11849.1921
2006-07-07 14:50:00,19.67,19.67,19.67,19.67,10592.459605026928,8.1907,8.1907,8.1907,8.1907,10592.4596
2006-07-07 14:55:00,19.67,19.68,19.63,19.63,68581.68761220825,8.1907,8.1949,8.1741,8.1741,68581.6876
2006-07-07 15:00:00,19.63,19.66,19.63,19.66,4667.86355475763,8.1741,8.1866,8.1741,8.1866,4667.8636
2006-07-07 15:05:00,19.66,19.67,19.64,19.64,8258.527827648113,8.1866,8.1907,8.1782,8.1782,8258.5278
2006-07-07 15:10:00,19.66,19.66,19.63,19.63,7360.861759425493,8.1866,8.1866,8.1741,8.1741,7360.8618
2006-07-07 15:15:00,19.63,19.67,19.63,19.66,8438.061041292638,8.1741,8.1907,8.1741,8.1866,8438.061
2006-07-07 15:20:00,19.66,19.66,19.64,19.64,3590.6642728904844,8.1866,8.1866,8.1782,8.1782,3590.6643
2006-07-07 15:25:00,19.63,19.65,19.63,19.63,5385.996409335727,8.1741,8.1824,8.1741,8.1741,5385.9964
2006-07-07 15:30:00,19.63,19.65,19.63,19.65,2513.464991023339,8.1741,8.1824,8.1741,8.1824,2513.465
2006-07-07 15:35:00,19.65,19.65,19.63,19.63,6104.129263913823,8.1824,8.1824,8.1741,8.1741,6104.1293
2006-07-07 15:40:00,19.64,19.67,19.64,19.65,6642.728904847396,8.1782,8.1907,8.1782,8.1824,6642.7289
2006-07-07 15:45:00,19.65,19.65,19.63,19.65,7540.394973070017,8.1824,8.1824,8.1741,8.1824,7540.395
2006-07-07 15:50:00,19.66,19.66,19.65,19.66,6283.662477558348,8.1866,8.1866,8.1824,8.1866,6283.6625
2006-07-07 15:55:00,19.64,19.65,19.63,19.64,6642.728904847396,8.1782,8.1824,8.1741,8.1782,6642.7289
2006-07-10 09:30:00,19.63,19.65,19.63,19.63,11490.12567324955,8.1741,8.1824,8.1741,8.1741,11490.1257
2006-07-10 09:35:00,19.65,19.68,19.64,19.66,4667.86355475763,8.1824,8.1949,8.1782,8.1866,4667.8636
2006-07-10 09:40:00,19.67,19.75,19.65,19.66,4129.2639138240565,8.1907,8.2241,8.1824,8.1866,4129.2639
2006-07-10 09:45:00,19.66,19.67,19.63,19.65,6822.26211849192,8.1866,8.1907,8.1741,8.1824,6822.2621
2006-07-10 09:50:00,19.65,19.67,19.63,19.67,30161.579892280068,8.1824,8.1907,8.1741,8.1907,30161.5799
2006-07-10 09:55:00,19.65,19.68,19.61,19.65,14542.19030520646,8.1824,8.1949,8.1658,8.1824,14542.1903
2006-07-10 10:00:00,19.65,19.69,19.63,19.64,9335.72710951526,8.1824,8.1991,8.1741,8.1782,9335.7271
2006-07-10 10:05:00,19.64,19.68,19.64,19.65,4308.7971274685815,8.1782,8.1949,8.1782,8.1824,4308.7971
2006-07-10 10:10:00,19.65,19.65,19.59,19.61,17773.788150807897,8.1824,8.1824,8.1574,8.1658,17773.7882
2006-07-10 10:15:00,19.61,19.63,19.57,19.62,20107.71992818671,8.1658,8.1741,8.1491,8.1699,20107.7199
2006-07-10 10:20:00,19.62,19.63,19.6,19.6,18312.38779174147,8.1699,8.1741,8.1616,8.1616,18312.3878
2006-07-10 10:25:00,19.61,19.63,19.55,19.57,12926.391382405744,8.1658,8.1741,8.1408,8.1491,12926.3914
2006-07-10 10:30:00,19.57,19.58,19.52,19.53,15978.456014362657,8.1491,8.1533,8.1283,8.1324,15978.456
2006-07-10 10:35:00,19.53,19.53,19.49,19.5,13105.924596050269,8.1324,8.1324,8.1158,8.12,13105.9246
2006-07-10 10:40:00,19.5,19.5,19.46,19.46,9156.193895870734,8.12,8.12,8.1033,8.1033,9156.1939
2006-07-10 10:45:00,19.5,19.51,19.47,19.51,8078.994614003589,8.12,8.1241,8.1075,8.1241,8078.9946
2006-07-10 10:50:00,19.52,19.55,19.49,19.53,12028.725314183122,8.1283,8.1408,8.1158,8.1324,12028.7253
2006-07-10 10:55:00,19.56,19.58,19.52,19.54,10412.926391382403,8.1449,8.1533,8.1283,8.1366,10412.9264
2006-07-10 11:00:00,19.55,19.55,19.47,19.49,7899.461400359065,8.1408,8.1408,8.1075,8.1158,7899.4614
2006-07-10 11:05:00,19.49,19.49,19.47,19.47,6822.26211849192,8.1158,8.1158,8.1075,8.1075,6822.2621
2006-07-10 11:10:00,19.48,19.48,19.43,19.45,5026.929982046678,8.1116,8.1116,8.0908,8.0991,5026.93
2006-07-10 11:15:00,19.46,19.46,19.43,19.44,7540.394973070017,8.1033,8.1033,8.0908,8.095,7540.395
2006-07-10 11:20:00,19.43,19.44,19.41,19.41,3770.197486535009,8.0908,8.095,8.0825,8.0825,3770.1975
2006-07-10 11:25:00,19.41,19.43,19.39,19.41,8438.061041292638,8.0825,8.0908,8.0741,8.0825,8438.061
2006-07-10 11:30:00,19.41,19.41,19.37,19.37,15260.323159784555,8.0825,8.0825,8.0658,8.0658,15260.3232
2006-07-10 11:35:00,19.37,19.38,19.33,19.33,9156.193895870734,8.0658,8.07,8.0492,8.0492,9156.1939
2006-07-10 11:40:00,19.32,19.34,19.31,19.32,11490.12567324955,8.045,8.0533,8.0408,8.045,11490.1257
2006-07-10 11:45:00,19.33,19.37,19.32,19.35,19210.05385996409,8.0492,8.0658,8.045,8.0575,19210.0539
2006-07-10 11:50:00,19.34,19.37,19.33,19.34,8976.660682226211,8.0533,8.0658,8.0492,8.0533,8976.6607
2006-07-10 11:55:00,19.33,19.35,19.33,19.34,3052.0646319569114,8.0492,8.0575,8.0492,8.0533,3052.0646
2006-07-10 12:00:00,19.34,19.37,19.34,19.37,5385.996409335727,8.0533,8.0658,8.0533,8.0658,5385.9964
2006-07-10 12:05:00,19.36,19.36,19.33,19.33,7181.328545780969,8.0617,8.0617,8.0492,8.0492,7181.3285
2006-07-10 12:10:00,19.33,19.33,19.31,19.31,3052.0646319569114,8.0492,8.0492,8.0408,8.0408,3052.0646
2006-07-10 12:15:00,19.31,19.34,19.31,19.33,3590.6642728904844,8.0408,8.0533,8.0408,8.0492,3590.6643
2006-07-10 12:20:00,19.33,19.34,19.31,19.33,7360.861759425493,8.0492,8.0533,8.0408,8.0492,7360.8618
2006-07-10 12:25:00,19.32,19.34,19.31,19.34,5924.596050269299,8.045,8.0533,8.0408,8.0533,5924.5961
2006-07-10 12:30:00,19.33,19.33,19.3,19.3,5924.596050269299,8.0492,8.0492,8.0367,8.0367,5924.5961
2006-07-10 12:35:00,19.32,19.36,19.31,19.36,9515.260323159782,8.045,8.0617,8.0408,8.0617,9515.2603
2006-07-10 12:40:00,19.35,19.36,19.32,19.33,9874.326750448832,8.0575,8.0617,8.045,8.0492,9874.3268
2006-07-10 12:45:00,19.33,19.36,19.32,19.35,14901.256732495507,8.0492,8.0617,8.045,8.0575,14901.2567
2006-07-10 12:50:00,19.34,19.34,19.31,19.32,7001.795332136444,8.0533,8.0533,8.0408,8.045,7001.7953
2006-07-10 12:55:00,19.32,19.32,19.3,19.32,13464.991023339317,8.045,8.045,8.0367,8.045,13464.991
2006-07-10 13:00:00,19.31,19.33,19.31,19.32,9156.193895870734,8.0408,8.0492,8.0408,8.045,9156.1939
2006-07-10 13:05:00,19.32,19.33,19.31,19.31,5026.929982046678,8.045,8.0492,8.0408,8.0408,5026.93
2006-07-10 13:10:00,19.31,19.31,19.3,19.31,15619.389587073609,8.0408,8.0408,8.0367,8.0408,15619.3896
2006-07-10 13:15:00,19.31,19.32,19.3,19.31,7719.928186714541,8.0408,8.045,8.0367,8.0408,7719.9282
2006-07-10 13:20:00,19.31,19.32,19.3,19.31,27289.04847396768,8.0408,8.045,8.0367,8.0408,27289.0485
2006-07-10 13:25:00,19.31,19.32,19.3,19.31,2872.531418312388,8.0408,8.045,8.0367,8.0408,2872.5314
2006-07-10 13:30:00,19.32,19.34,19.3,19.34,32854.57809694793,8.045,8.0533,8.0367,8.0533,32854.5781
2006-07-10 13:35:00,19.34,19.4,19.34,19.35,40574.50628366247,8.0533,8.0783,8.0533,8.0575,40574.5063
2006-07-10 13:40:00,19.36,19.39,19.36,19.38,16157.989228007178,8.0617,8.0741,8.0617,8.07,16157.9892
2006-07-10 13:45:00,19.36,19.39,19.36,19.39,52962.298025134645,8.0617,8.0741,8.0617,8.0741,52962.298
2006-07-10 13:50:00,19.37,19.41,19.37,19.38,53680.43087971274,8.0658,8.0825,8.0658,8.07,53680.4309
2006-07-10 13:55:00,19.37,19.38,19.36,19.36,40933.57271095152,8.0658,8.07,8.0617,8.0617,40933.5727
2006-07-10 14:00:00,19.36,19.37,19.34,19.36,108617.59425493715,8.0617,8.0658,8.0533,8.0617,108617.5943
2006-07-10 14:05:00,19.36,19.37,19.36,19.36,7540.394973070017,8.0617,8.0658,8.0617,8.0617,7540.395
2006-07-10 14:10:00,19.37,19.37,19.36,19.37,16337.522441651705,8.0658,8.0658,8.0617,8.0658,16337.5224
2006-07-10 14:15:00,19.36,19.37,19.36,19.36,7719.928186714541,8.0617,8.0658,8.0617,8.0617,7719.9282
2006-07-10 14:20:00,19.36,19.36,19.3,19.31,31597.84560143626,8.0617,8.0617,8.0367,8.0408,31597.8456
2006-07-10 14:25:00,19.3,19.32,19.29,19.29,22441.651705565528,8.0367,8.045,8.0325,8.0325,22441.6517
2006-07-10 14:30:00,19.29,19.29,19.26,19.27,19569.12028725314,8.0325,8.0325,8.02,8.0242,19569.1203
2006-07-10 14:35:00,19.27,19.29,19.25,19.28,11131.0592459605,8.0242,8.0325,8.0158,8.0283,11131.0592
2006-07-10 14:40:00,19.28,19.3,19.26,19.28,84021.54398563733,8.0283,8.0367,8.02,8.0283,84021.544
2006-07-10 14:45:00,19.28,19.28,19.25,19.27,10412.926391382403,8.0283,8.0283,8.0158,8.0242,10412.9264
2006-07-10 14:50:00,19.27,19.28,19.26,19.26,6104.129263913823,8.0242,8.0283,8.02,8.02,6104.1293
2006-07-10 14:55:00,19.26,19.26,19.24,19.25,5385.996409335727,8.02,8.02,8.0117,8.0158,5385.9964
2006-07-10 15:00:00,19.25,19.28,19.25,19.28,12746.85816876122,8.0158,8.0283,8.0158,8.0283,12746.8582
2006-07-10 15:05:00,19.26,19.29,19.26,19.26,10233.39317773788,8.02,8.0325,8.02,8.02,10233.3932
2006-07-10 15:10:00,19.26,19.28,19.26,19.27,20287.25314183124,8.02,8.0283,8.02,8.0242,20287.2531
2006-07-10 15:15:00,19.26,19.27,19.25,19.27,6283.662477558348,8.02,8.0242,8.0158,8.0242,6283.6625
2006-07-10 15:20:00,19.27,19.27,19.25,19.26,21723.518850987428,8.0242,8.0242,8.0158,8.02,21723.5189
2006-07-10 15:25:00,19.26,19.27,19.24,19.24,29622.980251346493,8.02,8.0242,8.0117,8.0117,29622.9803
2006-07-10 15:30:00,19.24,19.29,19.24,19.28,10233.39317773788,8.0117,8.0325,8.0117,8.0283,10233.3932
2006-07-10 15:35:00,19.28,19.29,19.27,19.27,73070.01795332135,8.0283,8.0325,8.0242,8.0242,73070.018
2006-07-10 15:40:00,19.27,19.29,19.26,19.28,59245.960502692986,8.0242,8.0325,8.02,8.0283,59245.9605
2006-07-10 15:45:00,19.28,19.32,19.27,19.3,17953.321364452422,8.0283,8.045,8.0242,8.0367,17953.3214
2006-07-10 15:50:00,19.3,19.36,19.3,19.36,41472.17235188509,8.0367,8.0617,8.0367,8.0617,41472.1724
2006-07-10 15:55:00,19.36,19.36,19.33,19.34,42728.90484739676,8.0617,8.0617,8.0492,8.0533,42728.9048
2006-07-11 09:30:00,19.36,19.36,19.32,19.32,6104.129263913823,8.0617,8.0617,8.045,8.045,6104.1293
2006-07-11 09:35:00,19.34,19.36,19.3,19.3,1436.2657091561937,8.0533,8.0617,8.0367,8.0367,1436.2657
2006-07-11 09:40:00,19.29,19.29,19.25,19.26,4308.7971274685815,8.0325,8.0325,8.0158,8.02,4308.7971
2006-07-11 09:45:00,19.3,19.32,19.29,19.3,2872.531418312388,8.0367,8.045,8.0325,8.0367,2872.5314
2006-07-11 09:50:00,19.31,19.32,19.31,19.31,6822.26211849192,8.0408,8.045,8.0408,8.0408,6822.2621
2006-07-11 09:55:00,19.31,19.32,19.31,19.31,5745.062836624775,8.0408,8.045,8.0408,8.0408,5745.0628
2006-07-11 10:00:00,19.33,19.37,19.33,19.36,15439.856373429082,8.0492,8.0658,8.0492,8.0617,15439.8564
2006-07-11 10:05:00,19.37,19.38,19.32,19.32,7899.461400359065,8.0658,8.07,8.045,8.045,7899.4614
2006-07-11 10:10:00,19.35,19.35,19.32,19.32,8258.527827648113,8.0575,8.0575,8.045,8.045,8258.5278
2006-07-11 10:15:00,19.32,19.35,19.32,19.34,4667.86355475763,8.045,8.0575,8.045,8.0533,4667.8636
2006-07-11 10:20:00,19.35,19.38,19.34,19.37,7540.394973070017,8.0575,8.07,8.0533,8.0658,7540.395
2006-07-11 10:25:00,19.39,19.39,19.36,19.37,2872.531418312388,8.0741,8.0741,8.0617,8.0658,2872.5314
2006-07-11 10:30:00,19.36,19.36,19.33,19.33,7001.795332136444,8.0617,8.0617,8.0492,8.0492,7001.7953
2006-07-11 10:35:00,19.33,19.35,19.33,19.35,7001.795332136444,8.0492,8.0575,8.0492,8.0575,7001.7953
2006-07-11 10:40:00,19.35,19.37,19.34,19.35,3949.730700179533,8.0575,8.0658,8.0533,8.0575,3949.7307
2006-07-11 10:45:00,19.34,19.35,19.34,19.34,4667.86355475763,8.0533,8.0575,8.0533,8.0533,4667.8636
2006-07-11 10:50:00,19.35,19.36,19.34,19.35,18491.921005386,8.0575,8.0617,8.0533,8.0575,18491.921
2006-07-11 10:55:00,19.34,19.35,19.33,19.34,12926.391382405744,8.0533,8.0575,8.0492,8.0533,12926.3914
2006-07-11 11:00:00,19.36,19.37,19.34,19.37,14721.723518850986,8.0617,8.0658,8.0533,8.0658,14721.7235
2006-07-11 11:05:00,19.37,19.38,19.36,19.38,12567.324955116695,8.0658,8.07,8.0617,8.07,12567.325
2006-07-11 11:10:00,19.37,19.38,19.37,19.37,18850.987432675043,8.0658,8.07,8.0658,8.0658,18850.9874
2006-07-11 11:15:00,19.37,19.38,19.36,19.38,5026.929982046678,8.0658,8.07,8.0617,8.07,5026.93
2006-07-11 11:20:00,19.38,19.38,19.36,19.38,12567.324955116695,8.07,8.07,8.0617,8.07,12567.325
2006-07-11 11:25:00,19.38,19.38,19.37,19.38,5206.463195691202,8.07,8.07,8.0658,8.07,5206.4632
2006-07-11 11:30:00,19.37,19.38,19.36,19.36,27468.581687612204,8.0658,8.07,8.0617,8.0617,27468.5817
2006-07-11 11:35:00,19.36,19.37,19.36,19.37,4308.7971274685815,8.0617,8.0658,8.0617,8.0658,4308.7971
2006-07-11 11:40:00,19.37,19.38,19.37,19.38,6104.129263913823,8.0658,8.07,8.0658,8.07,6104.1293
2006-07-11 11:45:00,19.38,19.38,19.37,19.37,27289.04847396768,8.07,8.07,8.0658,8.0658,27289.0485
2006-07-11 11:50:00,19.38,19.4,19.38,19.39,7540.394973070017,8.07,8.0783,8.07,8.0741,7540.395
2006-07-11 11:55:00,19.39,19.39,19.37,19.37,48294.43447037701,8.0741,8.0741,8.0658,8.0658,48294.4345
2006-07-11 12:00:00,19.37,19.39,19.37,19.37,5745.062836624775,8.0658,8.0741,8.0658,8.0658,5745.0628
2006-07-11 12:05:00,19.37,19.39,19.37,19.38,4488.3303411131055,8.0658,8.0741,8.0658,8.07,4488.3303
2006-07-11 12:10:00,19.38,19.4,19.38,19.39,4488.3303411131055,8.07,8.0783,8.07,8.0741,4488.3303
2006-07-11 12:15:00,19.39,19.39,19.37,19.38,6283.662477558348,8.0741,8.0741,8.0658,8.07,6283.6625
2006-07-11 12:20:00,19.38,19.38,19.38,19.38,2513.464991023339,8.07,8.07,8.07,8.07,2513.465
2006-07-11 12:25:00,19.37,19.38,19.37,19.38,1795.3321364452422,8.0658,8.07,8.0658,8.07,1795.3321
2006-07-11 12:30:00,19.37,19.37,19.37,19.37,2513.464991023339,8.0658,8.0658,8.0658,8.0658,2513.465
2006-07-11 12:35:00,19.37,19.38,19.37,19.37,6463.195691202872,8.0658,8.07,8.0658,8.0658,6463.1957
2006-07-11 12:40:00,19.38,19.38,19.36,19.38,2872.531418312388,8.07,8.07,8.0617,8.07,2872.5314
2006-07-11 12:45:00,19.36,19.38,19.36,19.38,4847.396768402154,8.0617,8.07,8.0617,8.07,4847.3968
2006-07-11 12:50:00,19.36,19.37,19.36,19.37,1077.1992818671454,8.0617,8.0658,8.0617,8.0658,1077.1993
2006-07-11 12:55:00,19.36,19.37,19.36,19.36,1974.8653500897665,8.0617,8.0658,8.0617,8.0617,1974.8654
2006-07-11 13:00:00,19.36,19.37,19.36,19.36,2692.998204667864,8.0617,8.0658,8.0617,8.0617,2692.9982
2006-07-11 13:05:00,19.36,19.37,19.36,19.36,897.6660682226211,8.0617,8.0658,8.0617,8.0617,897.6661
2006-07-11 13:10:00,19.36,19.38,19.36,19.36,5745.062836624775,8.0617,8.07,8.0617,8.0617,5745.0628
2006-07-11 13:15:00,19.36,19.37,19.36,19.36,718.1328545780968,8.0617,8.0658,8.0617,8.0617,718.1329
2006-07-11 13:20:00,19.37,19.38,19.36,19.37,7001.795332136444,8.0658,8.07,8.0617,8.0658,7001.7953
2006-07-11 13:25:00,19.38,19.38,19.37,19.37,2513.464991023339,8.07,8.07,8.0658,8.0658,2513.465
2006-07-11 13:30:00,19.38,19.38,19.37,19.37,2333.931777378815,8.07,8.07,8.0658,8.0658,2333.9318
2006-07-11 13:35:00,19.36,19.36,19.36,19.36,2154.3985637342907,8.0617,8.0617,8.0617,8.0617,2154.3986
2006-07-11 13:40:00,19.36,19.37,19.36,19.36,8078.994614003589,8.0617,8.0658,8.0617,8.0617,8078.9946
2006-07-11 13:45:00,19.37,19.38,19.36,19.38,34111.3105924596,8.0658,8.07,8.0617,8.07,34111.3106
2006-07-11 13:50:00,19.38,19.39,19.38,19.38,7719.928186714541,8.07,8.0741,8.07,8.07,7719.9282
2006-07-11 13:55:00,19.36,19.39,19.36,19.39,3949.730700179533,8.0617,8.0741,8.0617,8.0741,3949.7307
2006-07-11 14:00:00,19.39,19.39,19.38,19.38,4308.7971274685815,8.0741,8.0741,8.07,8.07,4308.7971
2006-07-11 14:05:00,19.37,19.37,19.36,19.36,1436.2657091561937,8.0658,8.0658,8.0617,8.0617,1436.2657
2006-07-11 14:10:00,19.39,19.39,19.38,19.38,40754.03949730699,8.0741,8.0741,8.07,8.07,40754.0395
2006-07-11 14:15:00,19.38,19.38,19.37,19.38,27109.515260323155,8.07,8.07,8.0658,8.07,27109.5153
2006-07-11 14:20:00,19.38,19.38,19.37,19.37,3052.0646319569114,8.07,8.07,8.0658,8.0658,3052.0646
2006-07-11 14:25:00,19.38,19.38,19.37,19.37,4667.86355475763,8.07,8.07,8.0658,8.0658,4667.8636
2006-07-11 14:30:00,19.37,19.37,19.35,19.37,80610.41292639136,8.0658,8.0658,8.0575,8.0658,80610.4129
2006-07-11 14:35:00,19.36,19.36,19.34,19.34,22980.2513464991,8.0617,8.0617,8.0533,8.0533,22980.2513
2006-07-11 14:40:00,19.34,19.36,19.33,19.36,3770.197486535009,8.0533,8.0617,8.0492,8.0617,3770.1975
2006-07-11 14:45:00,19.36,19.38,19.35,19.38,3949.730700179533,8.0617,8.07,8.0575,8.07,3949.7307
2006-07-11 14:50:00,19.38,19.39,19.37,19.37,3590.6642728904844,8.07,8.0741,8.0658,8.0658,3590.6643
2006-07-11 14:55:00,19.39,19.39,19.36,19.37,2692.998204667864,8.0741,8.0741,8.0617,8.0658,2692.9982
2006-07-11 15:00:00,19.38,19.39,19.38,19.38,5385.996409335727,8.07,8.0741,8.07,8.07,5385.9964
2006-07-11 15:05:00,19.41,19.41,19.38,19.38,10592.459605026928,8.0825,8.0825,8.07,8.07,10592.4596
2006-07-11 15:10:00,19.39,19.41,19.38,19.39,12387.79174147217,8.0741,8.0825,8.07,8.0741,12387.7917
2006-07-11 15:15:00,19.42,19.48,19.42,19.45,9156.193895870734,8.0866,8.1116,8.0866,8.0991,9156.1939
2006-07-11 15:20:00,19.47,19.51,19.47,19.5,4847.396768402154,8.1075,8.1241,8.1075,8.12,4847.3968
2006-07-11 15:25:00,19.51,19.53,19.5,19.51,1795.3321364452422,8.1241,8.1324,8.12,8.1241,1795.3321
2006-07-11 15:30:00,19.51,19.51,19.49,19.51,2692.998204667864,8.1241,8.1241,8.1158,8.1241,2692.9982
2006-07-11 15:35:00,19.51,19.59,19.51,19.57,11849.192100538598,8.1241,8.1574,8.1241,8.1491,11849.1921
2006-07-11 15:40:00,19.58,19.58,19.53,19.55,6642.728904847396,8.1533,8.1533,8.1324,8.1408,6642.7289
2006-07-11 15:45:00,19.57,19.61,19.55,19.57,16696.58886894075,8.1491,8.1658,8.1408,8.1491,16696.5889
2006-07-11 15:50:00,19.57,19.57,19.52,19.52,10951.526032315976,8.1491,8.1491,8.1283,8.1283,10951.526
2006-07-11 15:55:00,19.53,19.57,19.53,19.57,20287.25314183124,8.1324,8.1491,8.1324,8.1491,20287.2531
2006-07-12 09:30:00,19.5,19.69,19.47,19.66,15080.789946140034,8.12,8.1991,8.1075,8.1866,15080.7899
2006-07-12 09:35:00,19.66,19.7,19.61,19.61,10053.859964093355,8.1866,8.2032,8.1658,8.1658,10053.86
2006-07-12 09:40:00,19.59,19.73,19.55,19.61,6642.728904847396,8.1574,8.2157,8.1408,8.1658,6642.7289
2006-07-12 09:45:00,19.66,19.66,19.6,19.62,8438.061041292638,8.1866,8.1866,8.1616,8.1699,8438.061
2006-07-12 09:50:00,19.6,19.66,19.6,19.63,11490.12567324955,8.1616,8.1866,8.1616,8.1741,11490.1257
2006-07-12 09:55:00,19.76,19.76,19.61,19.64,24596.050269299816,8.2282,8.2282,8.1658,8.1782,24596.0503
2006-07-12 10:00:00,19.62,19.69,19.62,19.66,30520.64631956912,8.1699,8.1991,8.1699,8.1866,30520.6463
2006-07-12 10:05:00,19.64,19.7,19.63,19.7,12208.258527827646,8.1782,8.2032,8.1741,8.2032,12208.2585
2006-07-12 10:10:00,19.68,19.72,19.64,19.72,114003.59066427288,8.1949,8.2116,8.1782,8.2116,114003.5907
2006-07-12 10:15:00,19.71,19.71,19.63,19.65,24596.050269299816,8.2074,8.2074,8.1741,8.1824,24596.0503
2006-07-12 10:20:00,19.63,19.63,19.61,19.63,13644.52423698384,8.1741,8.1741,8.1658,8.1741,13644.5242
2006-07-12 10:25:00,19.62,19.63,19.6,19.63,1795.3321364452422,8.1699,8.1741,8.1616,8.1741,1795.3321
2006-07-12 10:30:00,19.6,19.6,19.57,19.57,11849.192100538598,8.1616,8.1616,8.1491,8.1491,11849.1921
2006-07-12 10:35:00,19.58,19.58,19.52,19.54,11310.592459605024,8.1533,8.1533,8.1283,8.1366,11310.5925
2006-07-12 10:40:00,19.54,19.57,19.53,19.57,13464.991023339317,8.1366,8.1491,8.1324,8.1491,13464.991
2006-07-12 10:45:00,19.57,19.57,19.53,19.53,10951.526032315976,8.1491,8.1491,8.1324,8.1324,10951.526
2006-07-12 10:50:00,19.53,19.53,19.52,19.52,3949.730700179533,8.1324,8.1324,8.1283,8.1283,3949.7307
2006-07-12 10:55:00,19.53,19.56,19.51,19.51,173608.6175942549,8.1324,8.1449,8.1241,8.1241,173608.6176
2006-07-12 11:00:00,19.52,19.52,19.47,19.48,18850.987432675043,8.1283,8.1283,8.1075,8.1116,18850.9874
2006-07-12 11:05:00,19.49,19.51,19.47,19.48,4488.3303411131055,8.1158,8.1241,8.1075,8.1116,4488.3303
2006-07-12 11:10:00,19.47,19.47,19.44,19.44,2333.931777378815,8.1075,8.1075,8.095,8.095,2333.9318
2006-07-12 11:15:00,19.43,19.46,19.42,19.42,4308.7971274685815,8.0908,8.1033,8.0866,8.0866,4308.7971
2006-07-12 11:20:00,19.42,19.44,19.42,19.42,1795.3321364452422,8.0866,8.095,8.0866,8.0866,1795.3321
2006-07-12 11:25:00,19.41,19.41,19.38,19.4,3411.13105924596,8.0825,8.0825,8.07,8.0783,3411.1311
2006-07-12 11:30:00,19.4,19.4,19.38,19.39,4129.2639138240565,8.0783,8.0783,8.07,8.0741,4129.2639
2006-07-12 11:35:00,19.39,19.43,19.39,19.42,3052.0646319569114,8.0741,8.0908,8.0741,8.0866,3052.0646
2006-07-12 11:40:00,19.39,19.41,19.38,19.41,4308.7971274685815,8.0741,8.0825,8.07,8.0825,4308.7971
2006-07-12 11:45:00,19.41,19.42,19.38,19.38,6104.129263913823,8.0825,8.0866,8.07,8.07,6104.1293
2006-07-12 11:50:00,19.39,19.41,19.39,19.4,1077.1992818671454,8.0741,8.0825,8.0741,8.0783,1077.1993
2006-07-12 11:55:00,19.41,19.41,19.39,19.39,1256.7324955116694,8.0825,8.0825,8.0741,8.0741,1256.7325
2006-07-12 12:00:00,19.38,19.43,19.38,19.42,4129.2639138240565,8.07,8.0908,8.07,8.0866,4129.2639
2006-07-12 12:05:00,19.43,19.45,19.43,19.44,2872.531418312388,8.0908,8.0991,8.0908,8.095,2872.5314
2006-07-12 12:10:00,19.44,19.44,19.36,19.36,10592.459605026928,8.095,8.095,8.0617,8.0617,10592.4596
2006-07-12 12:15:00,19.36,19.36,19.33,19.33,11490.12567324955,8.0617,8.0617,8.0492,8.0492,11490.1257
2006-07-12 12:20:00,19.33,19.33,19.3,19.31,4667.86355475763,8.0492,8.0492,8.0367,8.0408,4667.8636
2006-07-12 12:25:00,19.3,19.33,19.3,19.33,200359.066427289,8.0367,8.0492,8.0367,8.0492,200359.0664
2006-07-12 12:30:00,19.33,19.35,19.33,19.34,4488.3303411131055,8.0492,8.0575,8.0492,8.0533,4488.3303
2006-07-12 12:35:00,19.34,19.34,19.33,19.34,7001.795332136444,8.0533,8.0533,8.0492,8.0533,7001.7953
2006-07-12 12:40:00,19.34,19.34,19.34,19.34,10053.859964093355,8.0533,8.0533,8.0533,8.0533,10053.86
2006-07-12 12:45:00,19.34,19.37,19.33,19.36,14542.19030520646,8.0533,8.0658,8.0492,8.0617,14542.1903
2006-07-12 12:50:00,19.33,19.36,19.33,19.33,1615.798922800718,8.0492,8.0617,8.0492,8.0492,1615.7989
2006-07-12 12:55:00,19.33,19.33,19.33,19.33,3411.13105924596,8.0492,8.0492,8.0492,8.0492,3411.1311
2006-07-12 13:00:00,19.33,19.34,19.33,19.33,39497.30700179533,8.0492,8.0533,8.0492,8.0492,39497.307
2006-07-12 13:05:00,19.32,19.32,19.29,19.3,8617.594254937163,8.045,8.045,8.0325,8.0367,8617.5943
2006-07-12 13:10:00,19.3,19.31,19.3,19.3,31956.91202872531,8.0367,8.0408,8.0367,8.0367,31956.912
2006-07-12 13:15:00,19.3,19.31,19.29,19.29,20466.78635547576,8.0367,8.0408,8.0325,8.0325,20466.7864
2006-07-12 13:20:00,19.3,19.32,19.28,19.28,1795.3321364452422,8.0367,8.045,8.0283,8.0283,1795.3321
2006-07-12 13:25:00,19.28,19.28,19.26,19.26,1974.8653500897665,8.0283,8.0283,8.02,8.02,1974.8654
2006-07-12 13:30:00,19.26,19.27,19.26,19.26,2692.998204667864,8.02,8.0242,8.02,8.02,2692.9982
2006-07-12 13:35:00,19.27,19.29,19.26,19.27,4488.3303411131055,8.0242,8.0325,8.02,8.0242,4488.3303
2006-07-12 13:40:00,19.27,19.27,19.26,19.27,1436.2657091561937,8.0242,8.0242,8.02,8.0242,1436.2657
2006-07-12 13:45:00,19.27,19.27,19.26,19.26,3411.13105924596,8.0242,8.0242,8.02,8.02,3411.1311
2006-07-12 13:50:00,19.26,19.27,19.26,19.26,4667.86355475763,8.02,8.0242,8.02,8.02,4667.8636
2006-07-12 13:55:00,19.26,19.28,19.26,19.27,8617.594254937163,8.02,8.0283,8.02,8.0242,8617.5943
2006-07-12 14:00:00,19.26,19.29,19.26,19.28,11849.192100538598,8.02,8.0325,8.02,8.0283,11849.1921
2006-07-12 14:05:00,19.26,19.27,19.24,19.24,21184.919210053857,8.02,8.0242,8.0117,8.0117,21184.9192
2006-07-12 14:10:00,19.24,19.25,19.23,19.24,8258.527827648113,8.0117,8.0158,8.0075,8.0117,8258.5278
2006-07-12 14:15:00,19.23,19.25,19.22,19.24,13285.457809694792,8.0075,8.0158,8.0034,8.0117,13285.4578
2006-07-12 14:20:00,19.24,19.24,19.22,19.23,6463.195691202872,8.0117,8.0117,8.0034,8.0075,6463.1957
2006-07-12 14:25:00,19.21,19.23,19.19,19.19,7719.928186714541,7.9992,8.0075,7.9909,7.9909,7719.9282
2006-07-12 14:30:00,19.19,19.21,19.19,19.19,6463.195691202872,7.9909,7.9992,7.9909,7.9909,6463.1957
2006-07-12 14:35:00,19.18,19.18,19.16,19.18,11131.0592459605,7.9867,7.9867,7.9784,7.9867,11131.0592
2006-07-12 14:40:00,19.17,19.18,19.16,19.17,8438.061041292638,7.9825,7.9867,7.9784,7.9825,8438.061
2006-07-12 14:45:00,19.16,19.17,19.14,19.17,13644.52423698384,7.9784,7.9825,7.97,7.9825,13644.5242
2006-07-12 14:50:00,19.14,19.16,19.11,19.14,28186.7145421903,7.97,7.9784,7.9576,7.97,28186.7145
2006-07-12 14:55:00,19.14,19.14,19.09,19.11,19928.186714542186,7.97,7.97,7.9492,7.9576,19928.1867
2006-07-12 15:00:00,19.11,19.12,19.1,19.1,3411.13105924596,7.9576,7.9617,7.9534,7.9534,3411.1311
2006-07-12 15:05:00,19.11,19.14,19.11,19.14,17594.254937163372,7.9576,7.97,7.9576,7.97,17594.2549
2006-07-12 15:10:00,19.14,19.18,19.14,19.18,7181.328545780969,7.97,7.9867,7.97,7.9867,7181.3285
2006-07-12 15:15:00,19.19,19.2,19.19,19.2,5026.929982046678,7.9909,7.995,7.9909,7.995,5026.93
2006-07-12 15:20:00,19.19,19.22,19.19,19.22,1436.2657091561937,7.9909,8.0034,7.9909,8.0034,1436.2657
2006-07-12 15:25:00,19.22,19.23,19.21,19.23,1795.3321364452422,8.0034,8.0075,7.9992,8.0075,1795.3321
2006-07-12 15:30:00,19.23,19.26,19.23,19.26,14003.590664272888,8.0075,8.02,8.0075,8.02,14003.5907
2006-07-12 15:35:00,19.26,19.28,19.26,19.27,16517.055655296226,8.02,8.0283,8.02,8.0242,16517.0557
2006-07-12 15:40:00,19.27,19.27,19.26,19.26,4129.2639138240565,8.0242,8.0242,8.02,8.02,4129.2639
2006-07-12 15:45:00,19.26,19.27,19.23,19.23,12387.79174147217,8.02,8.0242,8.0075,8.0075,12387.7917
2006-07-12 15:50:00,19.23,19.24,19.22,19.22,31777.378815080785,8.0075,8.0117,8.0034,8.0034,31777.3788
2006-07-12 15:55:00,19.23,19.24,19.22,19.24,40215.43985637342,8.0075,8.0117,8.0034,8.0117,40215.4399
2006-07-13 09:30:00,19.22,19.22,19.19,19.21,18850.987432675043,8.0034,8.0034,7.9909,7.9992,18850.9874
2006-07-13 09:35:00,19.2,19.2,19.06,19.13,10053.859964093355,7.995,7.995,7.9367,7.9659,10053.86
2006-07-13 09:40:00,19.16,19.17,19.12,19.13,8797.127468581686,7.9784,7.9825,7.9617,7.9659,8797.1275
2006-07-13 09:45:00,19.08,19.11,19.06,19.06,6104.129263913823,7.9451,7.9576,7.9367,7.9367,6104.1293
2006-07-13 09:50:00,19.05,19.05,18.95,18.97,20466.78635547576,7.9326,7.9326,7.8909,7.8993,20466.7864
2006-07-13 09:55:00,18.97,19.07,18.97,19.07,5026.929982046678,7.8993,7.9409,7.8993,7.9409,5026.93
2006-07-13 10:00:00,19.06,19.08,19.01,19.01,23339.31777378815,7.9367,7.9451,7.9159,7.9159,23339.3178
2006-07-13 10:05:00,19.01,19.01,18.98,18.99,15260.323159784555,7.9159,7.9159,7.9034,7.9076,15260.3232
2006-07-13 10:10:00,19.0,19.01,18.99,19.0,3052.0646319569114,7.9117,7.9159,7.9076,7.9117,3052.0646
2006-07-13 10:15:00,19.0,19.05,19.0,19.0,6822.26211849192,7.9117,7.9326,7.9117,7.9117,6822.2621
2006-07-13 10:20:00,18.99,19.04,18.99,19.03,5924.596050269299,7.9076,7.9284,7.9076,7.9242,5924.5961
2006-07-13 10:25:00,19.02,19.05,19.02,19.04,2872.531418312388,7.9201,7.9326,7.9201,7.9284,2872.5314
2006-07-13 10:30:00,19.04,19.13,19.04,19.12,6104.129263913823,7.9284,7.9659,7.9284,7.9617,6104.1293
2006-07-13 10:35:00,19.09,19.14,19.09,19.14,2333.931777378815,7.9492,7.97,7.9492,7.97,2333.9318
2006-07-13 10:40:00,19.13,19.2,19.13,19.16,9156.193895870734,7.9659,7.995,7.9659,7.9784,9156.1939
2006-07-13 10:45:00,19.14,19.14,19.12,19.13,4308.7971274685815,7.97,7.97,7.9617,7.9659,4308.7971
2006-07-13 10:50:00,19.13,19.19,19.09,19.09,9515.260323159782,7.9659,7.9909,7.9492,7.9492,9515.2603
2006-07-13 10:55:00,19.08,19.12,19.08,19.09,10053.859964093355,7.9451,7.9617,7.9451,7.9492,10053.86
2006-07-13 11:00:00,19.08,19.12,19.08,19.1,5385.996409335727,7.9451,7.9617,7.9451,7.9534,5385.9964
2006-07-13 11:05:00,19.1,19.12,19.08,19.08,7001.795332136444,7.9534,7.9617,7.9451,7.9451,7001.7953
2006-07-13 11:10:00,19.08,19.08,19.04,19.04,4667.86355475763,7.9451,7.9451,7.9284,7.9284,4667.8636
2006-07-13 11:15:00,19.04,19.08,19.04,19.08,7899.461400359065,7.9284,7.9451,7.9284,7.9451,7899.4614
2006-07-13 11:20:00,19.08,19.14,19.08,19.14,9515.260323159782,7.9451,7.97,7.9451,7.97,9515.2603
2006-07-13 11:25:00,19.14,19.18,19.14,19.15,12028.725314183122,7.97,7.9867,7.97,7.9742,12028.7253
2006-07-13 11:30:00,19.15,19.16,19.14,19.14,15439.856373429082,7.9742,7.9784,7.97,7.97,15439.8564
2006-07-13 11:35:00,19.13,19.17,19.13,19.17,8438.061041292638,7.9659,7.9825,7.9659,7.9825,8438.061
2006-07-13 11:40:00,19.17,19.17,19.13,19.13,6642.728904847396,7.9825,7.9825,7.9659,7.9659,6642.7289
2006-07-13 11:45:00,19.13,19.13,19.08,19.08,4847.396768402154,7.9659,7.9659,7.9451,7.9451,4847.3968
2006-07-13 11:50:00,19.08,19.12,19.08,19.09,2333.931777378815,7.9451,7.9617,7.9451,7.9492,2333.9318
2006-07-13 11:55:00,19.12,19.16,19.09,19.16,3411.13105924596,7.9617,7.9784,7.9492,7.9784,3411.1311
2006-07-13 12:00:00,19.14,19.17,19.13,19.13,6283.662477558348,7.97,7.9825,7.9659,7.9659,6283.6625
2006-07-13 12:05:00,19.13,19.16,19.13,19.16,10592.459605026928,7.9659,7.9784,7.9659,7.9784,10592.4596
2006-07-13 12:10:00,19.15,19.19,19.15,19.18,7540.394973070017,7.9742,7.9909,7.9742,7.9867,7540.395
2006-07-13 12:15:00,19.18,19.24,19.18,19.24,7899.461400359065,7.9867,8.0117,7.9867,8.0117,7899.4614
2006-07-13 12:20:00,19.22,19.24,19.22,19.23,5745.062836624775,8.0034,8.0117,8.0034,8.0075,5745.0628
2006-07-13 12:25:00,19.22,19.22,19.22,19.22,7001.795332136444,8.0034,8.0034,8.0034,8.0034,7001.7953
2006-07-13 12:30:00,19.22,19.23,19.22,19.23,14721.723518850986,8.0034,8.0075,8.0034,8.0075,14721.7235
2006-07-13 12:35:00,19.22,19.22,19.22,19.22,4308.7971274685815,8.0034,8.0034,8.0034,8.0034,4308.7971
2006-07-13 12:40:00,19.22,19.22,19.18,19.18,37701.97486535009,8.0034,8.0034,7.9867,7.9867,37701.9749
2006-07-13 12:45:00,19.19,19.2,19.19,19.19,4667.86355475763,7.9909,7.995,7.9909,7.9909,4667.8636
2006-07-13 12:50:00,19.19,19.21,19.19,19.19,40035.9066427289,7.9909,7.9992,7.9909,7.9909,40035.9066
2006-07-13 12:55:00,19.19,19.19,19.17,19.17,18491.921005386,7.9909,7.9909,7.9825,7.9825,18491.921
2006-07-13 13:00:00,19.17,19.18,19.15,19.16,8976.660682226211,7.9825,7.9867,7.9742,7.9784,8976.6607
2006-07-13 13:05:00,19.12,19.12,19.09,19.11,8438.061041292638,7.9617,7.9617,7.9492,7.9576,8438.061
2006-07-13 13:10:00,19.11,19.13,19.09,19.13,6283.662477558348,7.9576,7.9659,7.9492,7.9659,6283.6625
2006-07-13 13:15:00,19.13,19.13,19.09,19.09,4488.3303411131055,7.9659,7.9659,7.9492,7.9492,4488.3303
2006-07-13 13:20:00,19.11,19.11,19.08,19.09,6642.728904847396,7.9576,7.9576,7.9451,7.9492,6642.7289
2006-07-13 13:25:00,19.1,19.11,19.09,19.09,3770.197486535009,7.9534,7.9576,7.9492,7.9492,3770.1975
2006-07-13 13:30:00,19.08,19.09,19.07,19.08,5206.463195691202,7.9451,7.9492,7.9409,7.9451,5206.4632
2006-07-13 13:35:00,19.07,19.07,19.05,19.05,3052.0646319569114,7.9409,7.9409,7.9326,7.9326,3052.0646
2006-07-13 13:40:00,19.05,19.06,19.04,19.05,20287.25314183124,7.9326,7.9367,7.9284,7.9326,20287.2531
2006-07-13 13:45:00,19.05,19.05,19.03,19.03,7181.328545780969,7.9326,7.9326,7.9242,7.9242,7181.3285
2006-07-13 13:50:00,19.04,19.08,19.01,19.03,14721.723518850986,7.9284,7.9451,7.9159,7.9242,14721.7235
2006-07-13 13:55:00,19.0,19.0,18.98,19.0,30700.17953321364,7.9117,7.9117,7.9034,7.9117,30700.1795
2006-07-13 14:00:00,18.98,19.0,18.98,18.99,2154.3985637342907,7.9034,7.9117,7.9034,7.9076,2154.3986
2006-07-13 14:05:00,18.99,19.03,18.98,19.02,31238.779174147214,7.9076,7.9242,7.9034,7.9201,31238.7792
2006-07-13 14:10:00,18.99,19.0,18.98,18.99,3770.197486535009,7.9076,7.9117,7.9034,7.9076,3770.1975
2006-07-13 14:15:00,19.0,19.01,18.97,19.01,3411.13105924596,7.9117,7.9159,7.8993,7.9159,3411.1311
2006-07-13 14:20:00,18.99,18.99,18.97,18.99,1436.2657091561937,7.9076,7.9076,7.8993,7.9076,1436.2657
2006-07-13 14:25:00,19.0,19.0,18.95,18.95,10771.992818671451,7.9117,7.9117,7.8909,7.8909,10771.9928
2006-07-13 14:30:00,18.95,18.96,18.94,18.94,11131.0592459605,7.8909,7.8951,7.8868,7.8868,11131.0592
2006-07-13 14:35:00,18.96,18.96,18.94,18.94,24057.450628366245,7.8951,7.8951,7.8868,7.8868,24057.4506
2006-07-13 14:40:00,18.94,18.95,18.94,18.94,1795.3321364452422,7.8868,7.8909,7.8868,7.8868,1795.3321
2006-07-13 14:45:00,18.94,18.94,18.93,18.94,12567.324955116695,7.8868,7.8868,7.8826,7.8868,12567.325
2006-07-13 14:50:00,18.94,18.94,18.88,18.88,39138.24057450628,7.8868,7.8868,7.8618,7.8618,39138.2406
2006-07-13 14:55:00,18.89,18.9,18.89,18.9,6463.195691202872,7.8659,7.8701,7.8659,7.8701,6463.1957
2006-07-13 15:00:00,18.9,18.91,18.88,18.88,16876.122082585276,7.8701,7.8743,7.8618,7.8618,16876.1221
2006-07-13 15:05:00,18.88,18.89,18.87,18.87,26391.38240574506,7.8618,7.8659,7.8576,7.8576,26391.3824
2006-07-13 15:10:00,18.87,18.88,18.86,18.87,17055.6552962298,7.8576,7.8618,7.8534,7.8576,17055.6553
2006-07-13 15:15:00,18.87,18.87,18.84,18.85,11669.658886894074,7.8576,7.8576,7.8451,7.8493,11669.6589
2006-07-13 15:20:00,18.85,18.87,18.82,18.83,11310.592459605024,7.8493,7.8576,7.8368,7.841,11310.5925
2006-07-13 15:25:00,18.83,18.87,18.83,18.84,12028.725314183122,7.841,7.8576,7.841,7.8451,12028.7253
2006-07-13 15:30:00,18.85,18.86,18.84,18.85,10771.992818671451,7.8493,7.8534,7.8451,7.8493,10771.9928
2006-07-13 15:35:00,18.84,18.88,18.83,18.84,9515.260323159782,7.8451,7.8618,7.841,7.8451,9515.2603
2006-07-13 15:40:00,18.83,18.84,18.82,18.84,10592.459605026928,7.841,7.8451,7.8368,7.8451,10592.4596
2006-07-13 15:45:00,18.83,18.86,18.83,18.85,8797.127468581686,7.841,7.8534,7.841,7.8493,8797.1275
2006-07-13 15:50:00,18.85,18.9,18.83,18.9,8797.127468581686,7.8493,7.8701,7.841,7.8701,8797.1275
2006-07-13 15:55:00,18.89,18.93,18.89,18.92,41113.10592459604,7.8659,7.8826,7.8659,7.8784,41113.1059
2006-07-14 09:30:00,18.97,18.97,18.82,18.83,5745.062836624775,7.8993,7.8993,7.8368,7.841,5745.0628
2006-07-14 09:35:00,18.84,18.84,18.77,18.77,2872.531418312388,7.8451,7.8451,7.816,7.816,2872.5314
2006-07-14 09:40:00,18.79,18.84,18.76,18.83,5565.529622980251,7.8243,7.8451,7.8118,7.841,5565.5296
2006-07-14 09:45:00,18.8,18.83,18.8,18.8,897.6660682226211,7.8285,7.841,7.8285,7.8285,897.6661
2006-07-14 09:50:00,18.79,18.8,18.79,18.79,718.1328545780968,7.8243,7.8285,7.8243,7.8243,718.1329
2006-07-14 09:55:00,18.79,18.85,18.79,18.83,5565.529622980251,7.8243,7.8493,7.8243,7.841,5565.5296
2006-07-14 10:00:00,18.86,18.89,18.83,18.83,4667.86355475763,7.8534,7.8659,7.841,7.841,4667.8636
2006-07-14 10:05:00,18.84,18.87,18.8,18.84,5385.996409335727,7.8451,7.8576,7.8285,7.8451,5385.9964
2006-07-14 10:10:00,18.84,18.84,18.8,18.81,5026.929982046678,7.8451,7.8451,7.8285,7.8326,5026.93
2006-07-14 10:15:00,18.84,18.84,18.8,18.82,5745.062836624775,7.8451,7.8451,7.8285,7.8368,5745.0628
2006-07-14 10:20:00,18.83,18.84,18.83,18.83,1615.798922800718,7.841,7.8451,7.841,7.841,1615.7989
2006-07-14 10:25:00,18.82,18.82,18.8,18.82,4129.2639138240565,7.8368,7.8368,7.8285,7.8368,4129.2639
2006-07-14 10:30:00,18.82,18.82,18.79,18.79,3949.730700179533,7.8368,7.8368,7.8243,7.8243,3949.7307
2006-07-14 10:35:00,18.79,18.83,18.79,18.82,3052.0646319569114,7.8243,7.841,7.8243,7.8368,3052.0646
2006-07-14 10:40:00,18.81,18.85,18.81,18.85,897.6660682226211,7.8326,7.8493,7.8326,7.8493,897.6661
2006-07-14 10:45:00,18.85,18.86,18.84,18.84,5745.062836624775,7.8493,7.8534,7.8451,7.8451,5745.0628
2006-07-14 10:50:00,18.84,18.84,18.77,18.77,3052.0646319569114,7.8451,7.8451,7.816,7.816,3052.0646
2006-07-14 10:55:00,18.77,18.77,18.72,18.74,5924.596050269299,7.816,7.816,7.7952,7.8035,5924.5961
2006-07-14 11:00:00,18.75,18.75,18.68,18.69,5924.596050269299,7.8076,7.8076,7.7785,7.7827,5924.5961
2006-07-14 11:05:00,18.69,18.71,18.69,18.69,7540.394973070017,7.7827,7.791,7.7827,7.7827,7540.395
2006-07-14 11:10:00,18.69,18.7,18.69,18.69,2154.3985637342907,7.7827,7.7868,7.7827,7.7827,2154.3986
2006-07-14 11:15:00,18.69,18.72,18.69,18.71,1974.8653500897665,7.7827,7.7952,7.7827,7.791,1974.8654
2006-07-14 11:20:00,18.72,18.74,18.72,18.74,3770.197486535009,7.7952,7.8035,7.7952,7.8035,3770.1975
2006-07-14 11:25:00,18.74,18.74,18.68,18.7,5565.529622980251,7.8035,7.8035,7.7785,7.7868,5565.5296
2006-07-14 11:30:00,18.7,18.7,18.66,18.66,15080.789946140034,7.7868,7.7868,7.7702,7.7702,15080.7899
2006-07-14 11:35:00,18.66,18.67,18.66,18.67,7181.328545780969,7.7702,7.7743,7.7702,7.7743,7181.3285
2006-07-14 11:40:00,18.67,18.68,18.67,18.67,3590.6642728904844,7.7743,7.7785,7.7743,7.7743,3590.6643
2006-07-14 11:45:00,18.68,18.68,18.67,18.67,3231.597845601436,7.7785,7.7785,7.7743,7.7743,3231.5978
2006-07-14 11:50:00,18.69,18.71,18.68,18.71,1256.7324955116694,7.7827,7.791,7.7785,7.791,1256.7325
2006-07-14 11:55:00,18.71,18.79,18.71,18.79,5745.062836624775,7.791,7.8243,7.791,7.8243,5745.0628
2006-07-14 12:00:00,18.78,18.83,18.78,18.82,11310.592459605024,7.8201,7.841,7.8201,7.8368,11310.5925
2006-07-14 12:05:00,18.82,18.83,18.8,18.83,7719.928186714541,7.8368,7.841,7.8285,7.841,7719.9282
2006-07-14 12:10:00,18.84,18.84,18.8,18.8,3411.13105924596,7.8451,7.8451,7.8285,7.8285,3411.1311
2006-07-14 12:15:00,18.8,18.8,18.77,18.78,3231.597845601436,7.8285,7.8285,7.816,7.8201,3231.5978
2006-07-14 12:20:00,18.8,18.82,18.8,18.82,6822.26211849192,7.8285,7.8368,7.8285,7.8368,6822.2621
2006-07-14 12:25:00,18.81,18.81,18.78,18.78,6104.129263913823,7.8326,7.8326,7.8201,7.8201,6104.1293
2006-07-14 12:30:00,18.78,18.79,18.76,18.78,7540.394973070017,7.8201,7.8243,7.8118,7.8201,7540.395
2006-07-14 12:35:00,18.77,18.8,18.77,18.8,2692.998204667864,7.816,7.8285,7.816,7.8285,2692.9982
2006-07-14 12:40:00,18.79,18.8,18.79,18.79,4847.396768402154,7.8243,7.8285,7.8243,7.8243,4847.3968
2006-07-14 12:45:00,18.8,18.85,18.8,18.85,4488.3303411131055,7.8285,7.8493,7.8285,7.8493,4488.3303
2006-07-14 12:50:00,18.84,18.87,18.82,18.84,6104.129263913823,7.8451,7.8576,7.8368,7.8451,6104.1293
2006-07-14 12:55:00,18.82,18.83,18.82,18.83,1436.2657091561937,7.8368,7.841,7.8368,7.841,1436.2657
2006-07-14 13:00:00,18.82,18.82,18.8,18.8,3231.597845601436,7.8368,7.8368,7.8285,7.8285,3231.5978
2006-07-14 13:05:00,18.8,18.8,18.75,18.77,4308.7971274685815,7.8285,7.8285,7.8076,7.816,4308.7971
2006-07-14 13:10:00,18.75,18.77,18.73,18.73,8258.527827648113,7.8076,7.816,7.7993,7.7993,8258.5278
2006-07-14 13:15:00,18.74,18.75,18.73,18.74,4667.86355475763,7.8035,7.8076,7.7993,7.8035,4667.8636
2006-07-14 13:20:00,18.75,18.78,18.73,18.78,7360.861759425493,7.8076,7.8201,7.7993,7.8201,7360.8618
2006-07-14 13:25:00,18.78,18.8,18.77,18.78,5565.529622980251,7.8201,7.8285,7.816,7.8201,5565.5296
2006-07-14 13:30:00,18.78,18.8,18.75,18.75,5924.596050269299,7.8201,7.8285,7.8076,7.8076,5924.5961
2006-07-14 13:35:00,18.75,18.82,18.75,18.8,2513.464991023339,7.8076,7.8368,7.8076,7.8285,2513.465
2006-07-14 13:40:00,18.82,18.83,18.8,18.8,2692.998204667864,7.8368,7.841,7.8285,7.8285,2692.9982
2006-07-14 13:45:00,18.8,18.82,18.8,18.82,3231.597845601436,7.8285,7.8368,7.8285,7.8368,3231.5978
2006-07-14 13:50:00,18.81,18.81,18.8,18.8,1256.7324955116694,7.8326,7.8326,7.8285,7.8285,1256.7325
2006-07-14 13:55:00,18.82,18.85,18.82,18.83,5565.529622980251,7.8368,7.8493,7.8368,7.841,5565.5296
2006-07-14 14:00:00,18.83,18.83,18.77,18.78,5565.529622980251,7.841,7.841,7.816,7.8201,5565.5296
2006-07-14 14:05:00,18.78,18.78,18.76,18.78,1795.3321364452422,7.8201,7.8201,7.8118,7.8201,1795.3321
2006-07-14 14:10:00,18.79,18.81,18.79,18.8,2692.998204667864,7.8243,7.8326,7.8243,7.8285,2692.9982
2006-07-14 14:15:00,18.79,18.84,18.79,18.81,3949.730700179533,7.8243,7.8451,7.8243,7.8326,3949.7307
2006-07-14 14:20:00,18.8,18.83,18.74,18.75,9156.193895870734,7.8285,7.841,7.8035,7.8076,9156.1939
2006-07-14 14:25:00,18.75,18.75,18.7,18.74,11669.658886894074,7.8076,7.8076,7.7868,7.8035,11669.6589
2006-07-14 14:30:00,18.73,18.75,18.71,18.75,7181.328545780969,7.7993,7.8076,7.791,7.8076,7181.3285
2006-07-14 14:35:00,18.74,18.74,18.71,18.71,5206.463195691202,7.8035,7.8035,7.791,7.791,5206.4632
2006-07-14 14:40:00,18.71,18.74,18.7,18.72,3411.13105924596,7.791,7.8035,7.7868,7.7952,3411.1311
2006-07-14 14:45:00,18.74,18.79,18.74,18.76,1436.2657091561937,7.8035,7.8243,7.8035,7.8118,1436.2657
2006-07-14 14:50:00,18.77,18.79,18.77,18.78,3231.597845601436,7.816,7.8243,7.816,7.8201,3231.5978
2006-07-14 14:55:00,18.77,18.77,18.77,18.77,2333.931777378815,7.816,7.816,7.816,7.816,2333.9318
2006-07-14 15:00:00,18.8,18.81,18.78,18.8,8976.660682226211,7.8285,7.8326,7.8201,7.8285,8976.6607
2006-07-14 15:05:00,18.82,18.86,18.82,18.85,10233.39317773788,7.8368,7.8534,7.8368,7.8493,10233.3932
2006-07-14 15:10:00,18.85,18.85,18.8,18.81,6642.728904847396,7.8493,7.8493,7.8285,7.8326,6642.7289
2006-07-14 15:15:00,18.82,18.83,18.79,18.83,8617.594254937163,7.8368,7.841,7.8243,7.841,8617.5943
2006-07-14 15:20:00,18.82,18.82,18.77,18.77,8617.594254937163,7.8368,7.8368,7.816,7.816,8617.5943
2006-07-14 15:25:00,18.76,18.77,18.75,18.77,25314.183123877912,7.8118,7.816,7.8076,7.816,25314.1831
2006-07-14 15:30:00,18.76,18.79,18.76,18.78,4129.2639138240565,7.8118,7.8243,7.8118,7.8201,4129.2639
2006-07-14 15:35:00,18.77,18.79,18.75,18.78,7719.928186714541,7.816,7.8243,7.8076,7.8201,7719.9282
2006-07-14 15:40:00,18.8,18.81,18.78,18.79,2154.3985637342907,7.8285,7.8326,7.8201,7.8243,2154.3986
2006-07-14 15:45:00,18.79,18.84,18.79,18.84,5206.463195691202,7.8243,7.8451,7.8243,7.8451,5206.4632
2006-07-14 15:50:00,18.84,18.85,18.8,18.82,22800.71813285457,7.8451,7.8493,7.8285,7.8368,22800.7181
2006-07-14 15:55:00,18.82,18.83,18.77,18.77,15439.856373429082,7.8368,7.841,7.816,7.816,15439.8564
2006-07-17 09:30:00,18.77,18.88,18.77,18.83,7719.928186714541,7.816,7.8618,7.816,7.841,7719.9282
2006-07-17 09:35:00,18.82,18.88,18.77,18.87,5924.596050269299,7.8368,7.8618,7.816,7.8576,5924.5961
2006-07-17 09:40:00,18.89,18.99,18.88,18.94,5924.596050269299,7.8659,7.9076,7.8618,7.8868,5924.5961
2006-07-17 09:45:00,18.96,19.0,18.85,18.93,10771.992818671451,7.8951,7.9117,7.8493,7.8826,10771.9928
2006-07-17 09:50:00,18.89,18.95,18.88,18.92,7360.861759425493,7.8659,7.8909,7.8618,7.8784,7360.8618
2006-07-17 09:55:00,18.9,18.98,18.8,18.86,4308.7971274685815,7.8701,7.9034,7.8285,7.8534,4308.7971
2006-07-17 10:00:00,18.83,18.87,18.81,18.84,3590.6642728904844,7.841,7.8576,7.8326,7.8451,3590.6643
2006-07-17 10:05:00,18.83,18.88,18.83,18.87,3231.597845601436,7.841,7.8618,7.841,7.8576,3231.5978
2006-07-17 10:10:00,18.88,18.89,18.85,18.85,1795.3321364452422,7.8618,7.8659,7.8493,7.8493,1795.3321
2006-07-17 10:15:00,18.87,18.9,18.87,18.9,1256.7324955116694,7.8576,7.8701,7.8576,7.8701,1256.7325
2006-07-17 10:20:00,18.89,18.89,18.86,18.89,2154.3985637342907,7.8659,7.8659,7.8534,7.8659,2154.3986
2006-07-17 10:25:00,18.85,18.89,18.82,18.82,19030.520646319565,7.8493,7.8659,7.8368,7.8368,19030.5206
2006-07-17 10:30:00,18.84,18.87,18.8,18.83,19569.12028725314,7.8451,7.8576,7.8285,7.841,19569.1203
2006-07-17 10:35:00,18.84,18.86,18.8,18.82,27827.64811490125,7.8451,7.8534,7.8285,7.8368,27827.6481
2006-07-17 10:40:00,18.82,18.84,18.8,18.82,7719.928186714541,7.8368,7.8451,7.8285,7.8368,7719.9282
2006-07-17 10:45:00,18.82,18.89,18.8,18.85,25314.183123877912,7.8368,7.8659,7.8285,7.8493,25314.1831
2006-07-17 10:50:00,18.87,18.87,18.85,18.87,17055.6552962298,7.8576,7.8576,7.8493,7.8576,17055.6553
2006-07-17 10:55:00,18.87,18.94,18.87,18.92,21903.05206463196,7.8576,7.8868,7.8576,7.8784,21903.0521
2006-07-17 11:00:00,18.94,18.96,18.89,18.92,29802.51346499101,7.8868,7.8951,7.8659,7.8784,29802.5135
2006-07-17 11:05:00,18.94,18.98,18.94,18.96,15978.456014362657,7.8868,7.9034,7.8868,7.8951,15978.456
2006-07-17 11:10:00,18.97,19.01,18.97,19.0,37342.90843806104,7.8993,7.9159,7.8993,7.9117,37342.9084
2006-07-17 11:15:00,19.0,19.03,19.0,19.03,16337.522441651705,7.9117,7.9242,7.9117,7.9242,16337.5224
2006-07-17 11:20:00,19.04,19.05,19.0,19.0,28366.247755834826,7.9284,7.9326,7.9117,7.9117,28366.2478
2006-07-17 11:25:00,19.0,19.04,19.0,19.03,49910.23339317773,7.9117,7.9284,7.9117,7.9242,49910.2334
2006-07-17 11:30:00,19.04,19.11,19.03,19.08,25493.71633752244,7.9284,7.9576,7.9242,7.9451,25493.7163
2006-07-17 11:35:00,19.08,19.09,19.05,19.07,9335.72710951526,7.9451,7.9492,7.9326,7.9409,9335.7271
2006-07-17 11:40:00,19.07,19.11,19.07,19.11,6642.728904847396,7.9409,7.9576,7.9409,7.9576,6642.7289
2006-07-17 11:45:00,19.09,19.15,19.08,19.13,8976.660682226211,7.9492,7.9742,7.9451,7.9659,8976.6607
2006-07-17 11:50:00,19.13,19.13,19.11,19.12,8797.127468581686,7.9659,7.9659,7.9576,7.9617,8797.1275
2006-07-17 11:55:00,19.09,19.11,19.08,19.08,10233.39317773788,7.9492,7.9576,7.9451,7.9451,10233.3932
2006-07-17 12:00:00,19.09,19.1,19.08,19.09,3052.0646319569114,7.9492,7.9534,7.9451,7.9492,3052.0646
2006-07-17 12:05:00,19.08,19.09,19.07,19.07,12567.324955116695,7.9451,7.9492,7.9409,7.9409,12567.325
2006-07-17 12:10:00,19.08,19.08,19.03,19.08,22082.58527827648,7.9451,7.9451,7.9242,7.9451,22082.5853
2006-07-17 12:15:00,19.06,19.11,19.05,19.09,14721.723518850986,7.9367,7.9576,7.9326,7.9492,14721.7235
2006-07-17 12:20:00,19.1,19.1,19.07,19.09,8078.994614003589,7.9534,7.9534,7.9409,7.9492,8078.9946
2006-07-17 12:25:00,19.1,19.14,19.1,19.13,24057.450628366245,7.9534,7.97,7.9534,7.9659,24057.4506
2006-07-17 12:30:00,19.16,19.19,19.14,19.18,49371.63375224416,7.9784,7.9909,7.97,7.9867,49371.6338
2006-07-17 12:35:00,19.18,19.18,19.13,19.14,8438.061041292638,7.9867,7.9867,7.9659,7.97,8438.061
2006-07-17 12:40:00,19.13,19.18,19.13,19.18,14901.256732495507,7.9659,7.9867,7.9659,7.9867,14901.2567
2006-07-17 12:45:00,19.19,19.2,19.16,19.17,23339.31777378815,7.9909,7.995,7.9784,7.9825,23339.3178
2006-07-17 12:50:00,19.17,19.19,19.13,19.13,6463.195691202872,7.9825,7.9909,7.9659,7.9659,6463.1957
2006-07-17 12:55:00,19.13,19.18,19.13,19.16,12567.324955116695,7.9659,7.9867,7.9659,7.9784,12567.325
2006-07-17 13:00:00,19.16,19.16,19.13,19.13,5385.996409335727,7.9784,7.9784,7.9659,7.9659,5385.9964
2006-07-17 13:05:00,19.13,19.13,19.11,19.13,5206.463195691202,7.9659,7.9659,7.9576,7.9659,5206.4632
2006-07-17 13:10:00,19.11,19.16,19.11,19.16,6463.195691202872,7.9576,7.9784,7.9576,7.9784,6463.1957
2006-07-17 13:15:00,19.16,19.16,19.13,19.16,8438.061041292638,7.9784,7.9784,7.9659,7.9784,8438.061
2006-07-17 13:20:00,19.17,19.19,19.15,19.17,27827.64811490125,7.9825,7.9909,7.9742,7.9825,27827.6481
2006-07-17 13:25:00,19.17,19.22,19.16,19.18,15260.323159784555,7.9825,8.0034,7.9784,7.9867,15260.3232
2006-07-17 13:30:00,19.18,19.18,19.16,19.16,8078.994614003589,7.9867,7.9867,7.9784,7.9784,8078.9946
2006-07-17 13:35:00,19.17,19.17,19.09,19.1,7540.394973070017,7.9825,7.9825,7.9492,7.9534,7540.395
2006-07-17 13:40:00,19.11,19.14,19.1,19.14,7540.394973070017,7.9576,7.97,7.9534,7.97,7540.395
2006-07-17 13:45:00,19.15,19.16,19.09,19.09,12567.324955116695,7.9742,7.9784,7.9492,7.9492,12567.325
2006-07-17 13:50:00,19.11,19.11,19.08,19.08,10951.526032315976,7.9576,7.9576,7.9451,7.9451,10951.526
2006-07-17 13:55:00,19.08,19.13,19.08,19.13,24057.450628366245,7.9451,7.9659,7.9451,7.9659,24057.4506
2006-07-17 14:00:00,19.13,19.14,19.11,19.14,7360.861759425493,7.9659,7.97,7.9576,7.97,7360.8618
2006-07-17 14:05:00,19.14,19.14,19.11,19.13,13464.991023339317,7.97,7.97,7.9576,7.9659,13464.991
2006-07-17 14:10:00,19.14,19.14,19.13,19.13,5745.062836624775,7.97,7.97,7.9659,7.9659,5745.0628
2006-07-17 14:15:00,19.13,19.14,19.13,19.14,3770.197486535009,7.9659,7.97,7.9659,7.97,3770.1975
2006-07-17 14:20:00,19.15,19.15,19.11,19.11,8797.127468581686,7.9742,7.9742,7.9576,7.9576,8797.1275
2006-07-17 14:25:00,19.11,19.12,19.09,19.12,2692.998204667864,7.9576,7.9617,7.9492,7.9617,2692.9982
2006-07-17 14:30:00,19.11,19.16,19.11,19.14,14721.723518850986,7.9576,7.9784,7.9576,7.97,14721.7235
2006-07-17 14:35:00,19.15,19.15,19.12,19.13,2872.531418312388,7.9742,7.9742,7.9617,7.9659,2872.5314
2006-07-17 14:40:00,19.12,19.14,19.12,19.14,10951.526032315976,7.9617,7.97,7.9617,7.97,10951.526
2006-07-17 14:45:00,19.14,19.14,19.09,19.1,11849.192100538598,7.97,7.97,7.9492,7.9534,11849.1921
2006-07-17 14:50:00,19.11,19.11,19.09,19.11,5206.463195691202,7.9576,7.9576,7.9492,7.9576,5206.4632
2006-07-17 14:55:00,19.1,19.11,19.08,19.08,8258.527827648113,7.9534,7.9576,7.9451,7.9451,8258.5278
2006-07-17 15:00:00,19.08,19.12,19.08,19.12,6642.728904847396,7.9451,7.9617,7.9451,7.9617,6642.7289
2006-07-17 15:05:00,19.11,19.14,19.11,19.13,27648.11490125673,7.9576,7.97,7.9576,7.9659,27648.1149
2006-07-17 15:10:00,19.13,19.16,19.11,19.13,27827.64811490125,7.9659,7.9784,7.9576,7.9659,27827.6481
2006-07-17 15:15:00,19.13,19.13,19.09,19.11,6642.728904847396,7.9659,7.9659,7.9492,7.9576,6642.7289
2006-07-17 15:20:00,19.11,19.13,19.09,19.11,18491.921005386,7.9576,7.9659,7.9492,7.9576,18491.921
2006-07-17 15:25:00,19.11,19.12,19.11,19.11,6642.728904847396,7.9576,7.9617,7.9576,7.9576,6642.7289
2006-07-17 15:30:00,19.11,19.12,19.07,19.07,20466.78635547576,7.9576,7.9617,7.9409,7.9409,20466.7864
2006-07-17 15:35:00,19.07,19.09,19.06,19.08,20646.319569120285,7.9409,7.9492,7.9367,7.9451,20646.3196
2006-07-17 15:40:00,19.09,19.12,19.08,19.09,14183.123877917413,7.9492,7.9617,7.9451,7.9492,14183.1239
2006-07-17 15:45:00,19.11,19.12,19.09,19.09,16337.522441651705,7.9576,7.9617,7.9492,7.9492,16337.5224
2006-07-17 15:50:00,19.09,19.13,19.08,19.13,40574.50628366247,7.9492,7.9659,7.9451,7.9659,40574.5063
2006-07-17 15:55:00,19.14,19.14,19.08,19.13,21005.38599640933,7.97,7.97,7.9451,7.9659,21005.386
2006-07-18 09:30:00,19.14,19.22,19.14,19.15,2872.531418312388,7.97,8.0034,7.97,7.9742,2872.5314
2006-07-18 09:35:00,19.16,19.22,19.11,19.16,6822.26211849192,7.9784,8.0034,7.9576,7.9784,6822.2621
2006-07-18 09:40:00,19.17,19.17,19.11,19.11,4308.7971274685815,7.9825,7.9825,7.9576,7.9576,4308.7971
2006-07-18 09:45:00,19.13,19.24,19.13,19.23,101795.33213644524,7.9659,8.0117,7.9659,8.0075,101795.3321
2006-07-18 09:50:00,19.22,19.22,19.21,19.22,9515.260323159782,8.0034,8.0034,7.9992,8.0034,9515.2603
2006-07-18 09:55:00,19.2,19.28,19.19,19.28,10412.926391382403,7.995,8.0283,7.9909,8.0283,10412.9264
2006-07-18 10:00:00,19.26,19.26,19.12,19.19,88689.40754039495,8.02,8.02,7.9617,7.9909,88689.4075
2006-07-18 10:05:00,19.19,19.21,19.17,19.19,3590.6642728904844,7.9909,7.9992,7.9825,7.9909,3590.6643
2006-07-18 10:10:00,19.19,19.21,19.17,19.21,5565.529622980251,7.9909,7.9992,7.9825,7.9992,5565.5296
2006-07-18 10:15:00,19.21,19.22,19.2,19.22,70736.08617594253,7.9992,8.0034,7.995,8.0034,70736.0862
2006-07-18 10:20:00,19.21,19.23,19.21,19.22,1256.7324955116694,7.9992,8.0075,7.9992,8.0034,1256.7325
2006-07-18 10:25:00,19.22,19.22,19.18,19.19,5565.529622980251,8.0034,8.0034,7.9867,7.9909,5565.5296
2006-07-18 10:30:00,19.19,19.22,19.17,19.21,12926.391382405744,7.9909,8.0034,7.9825,7.9992,12926.3914
2006-07-18 10:35:00,19.2,19.21,19.16,19.21,14362.657091561938,7.995,7.9992,7.9784,7.9992,14362.6571
2006-07-18 10:40:00,19.2,19.22,19.16,19.22,24775.58348294434,7.995,8.0034,7.9784,8.0034,24775.5835
2006-07-18 10:45:00,19.21,19.22,19.18,19.18,6642.728904847396,7.9992,8.0034,7.9867,7.9867,6642.7289
2006-07-18 10:50:00,19.2,19.21,19.17,19.19,14362.657091561938,7.995,7.9992,7.9825,7.9909,14362.6571
2006-07-18 10:55:00,19.19,19.21,19.16,19.19,22800.71813285457,7.9909,7.9992,7.9784,7.9909,22800.7181
2006-07-18 11:00:00,19.19,19.19,19.14,19.18,22800.71813285457,7.9909,7.9909,7.97,7.9867,22800.7181
2006-07-18 11:05:00,19.18,19.24,19.18,19.23,33213.64452423698,7.9867,8.0117,7.9867,8.0075,33213.6445
2006-07-18 11:10:00,19.22,19.23,19.17,19.18,18671.45421903052,8.0034,8.0075,7.9825,7.9867,18671.4542
2006-07-18 11:15:00,19.17,19.19,19.16,19.18,8438.061041292638,7.9825,7.9909,7.9784,7.9867,8438.061
2006-07-18 11:20:00,19.17,19.17,19.14,19.17,25493.71633752244,7.9825,7.9825,7.97,7.9825,25493.7163
2006-07-18 11:25:00,19.17,19.22,19.17,19.17,7360.861759425493,7.9825,8.0034,7.9825,7.9825,7360.8618
2006-07-18 11:30:00,19.15,19.19,19.14,19.17,7899.461400359065,7.9742,7.9909,7.97,7.9825,7899.4614
2006-07-18 11:35:00,19.18,19.2,19.16,19.2,9156.193895870734,7.9867,7.995,7.9784,7.995,9156.1939
2006-07-18 11:40:00,19.21,19.21,19.18,19.18,2872.531418312388,7.9992,7.9992,7.9867,7.9867,2872.5314
2006-07-18 11:45:00,19.17,19.18,19.16,19.17,3949.730700179533,7.9825,7.9867,7.9784,7.9825,3949.7307
2006-07-18 11:50:00,19.18,19.18,19.16,19.17,12926.391382405744,7.9867,7.9867,7.9784,7.9825,12926.3914
2006-07-18 11:55:00,19.17,19.2,19.16,19.19,16876.122082585276,7.9825,7.995,7.9784,7.9909,16876.1221
2006-07-18 12:00:00,19.19,19.19,19.16,19.16,8438.061041292638,7.9909,7.9909,7.9784,7.9784,8438.061
2006-07-18 12:05:00,19.16,19.21,19.16,19.18,22441.651705565528,7.9784,7.9992,7.9784,7.9867,22441.6517
2006-07-18 12:10:00,19.18,19.2,19.16,19.18,11669.658886894074,7.9867,7.995,7.9784,7.9867,11669.6589
2006-07-18 12:15:00,19.17,19.21,19.17,19.19,4308.7971274685815,7.9825,7.9992,7.9825,7.9909,4308.7971
2006-07-18 12:20:00,19.19,19.21,19.17,19.19,9874.326750448832,7.9909,7.9992,7.9825,7.9909,9874.3268
2006-07-18 12:25:00,19.18,19.22,19.18,19.21,5206.463195691202,7.9867,8.0034,7.9867,7.9992,5206.4632
2006-07-18 12:30:00,19.22,19.22,19.18,19.18,7899.461400359065,8.0034,8.0034,7.9867,7.9867,7899.4614
2006-07-18 12:35:00,19.18,19.23,19.18,19.22,19748.653500897664,7.9867,8.0075,7.9867,8.0034,19748.6535
2006-07-18 12:40:00,19.22,19.23,19.21,19.23,22621.18491921005,8.0034,8.0075,7.9992,8.0075,22621.1849
2006-07-18 12:45:00,19.23,19.24,19.23,19.23,1795.3321364452422,8.0075,8.0117,8.0075,8.0075,1795.3321
2006-07-18 12:50:00,19.22,19.22,19.17,19.19,13824.057450628365,8.0034,8.0034,7.9825,7.9909,13824.0575
2006-07-18 12:55:00,19.19,19.21,19.17,19.17,25314.183123877912,7.9909,7.9992,7.9825,7.9825,25314.1831
2006-07-18 13:00:00,19.16,19.19,19.16,19.17,60502.69299820466,7.9784,7.9909,7.9784,7.9825,60502.693
2006-07-18 13:05:00,19.17,19.17,19.16,19.16,10233.39317773788,7.9825,7.9825,7.9784,7.9784,10233.3932
2006-07-18 13:10:00,19.17,19.17,19.12,19.14,15619.389587073609,7.9825,7.9825,7.9617,7.97,15619.3896
2006-07-18 13:15:00,19.13,19.13,19.09,19.09,4308.7971274685815,7.9659,7.9659,7.9492,7.9492,4308.7971
2006-07-18 13:20:00,19.08,19.08,19.07,19.08,6822.26211849192,7.9451,7.9451,7.9409,7.9451,6822.2621
2006-07-18 13:25:00,19.08,19.09,19.08,19.09,1974.8653500897665,7.9451,7.9492,7.9451,7.9492,1974.8654
2006-07-18 13:30:00,19.09,19.09,19.05,19.05,10771.992818671451,7.9492,7.9492,7.9326,7.9326,10771.9928
2006-07-18 13:35:00,19.07,19.12,19.05,19.09,9694.793536804307,7.9409,7.9617,7.9326,7.9492,9694.7935
2006-07-18 13:40:00,19.09,19.09,19.07,19.07,7001.795332136444,7.9492,7.9492,7.9409,7.9409,7001.7953
2006-07-18 13:45:00,19.07,19.11,19.05,19.1,18312.38779174147,7.9409,7.9576,7.9326,7.9534,18312.3878
2006-07-18 13:50:00,19.12,19.12,19.08,19.09,5924.596050269299,7.9617,7.9617,7.9451,7.9492,5924.5961
2006-07-18 13:55:00,19.11,19.11,19.06,19.08,7001.795332136444,7.9576,7.9576,7.9367,7.9451,7001.7953
2006-07-18 14:00:00,19.08,19.13,19.08,19.12,8617.594254937163,7.9451,7.9659,7.9451,7.9617,8617.5943
2006-07-18 14:05:00,19.12,19.14,19.11,19.11,6822.26211849192,7.9617,7.97,7.9576,7.9576,6822.2621
2006-07-18 14:10:00,19.11,19.14,19.09,19.12,5924.596050269299,7.9576,7.97,7.9492,7.9617,5924.5961
2006-07-18 14:15:00,19.1,19.15,19.1,19.13,6822.26211849192,7.9534,7.9742,7.9534,7.9659,6822.2621
2006-07-18 14:20:00,19.12,19.16,19.12,19.13,9515.260323159782,7.9617,7.9784,7.9617,7.9659,9515.2603
2006-07-18 14:25:00,19.13,19.18,19.12,19.18,9335.72710951526,7.9659,7.9867,7.9617,7.9867,9335.7271
2006-07-18 14:30:00,19.16,19.17,19.13,19.16,10233.39317773788,7.9784,7.9825,7.9659,7.9784,10233.3932
2006-07-18 14:35:00,19.16,19.23,19.16,19.22,20466.78635547576,7.9784,8.0075,7.9784,8.0034,20466.7864
2006-07-18 14:40:00,19.22,19.26,19.19,19.19,20646.319569120285,8.0034,8.02,7.9909,7.9909,20646.3196
2006-07-18 14:45:00,19.2,19.21,19.16,19.21,12746.85816876122,7.995,7.9992,7.9784,7.9992,12746.8582
2006-07-18 14:50:00,19.18,19.2,19.18,19.2,1795.3321364452422,7.9867,7.995,7.9867,7.995,1795.3321
2006-07-18 14:55:00,19.19,19.19,19.15,19.16,2333.931777378815,7.9909,7.9909,7.9742,7.9784,2333.9318
2006-07-18 15:00:00,19.16,19.18,19.16,19.18,7899.461400359065,7.9784,7.9867,7.9784,7.9867,7899.4614
2006-07-18 15:05:00,19.18,19.2,19.15,19.17,21364.45242369838,7.9867,7.995,7.9742,7.9825,21364.4524
2006-07-18 15:10:00,19.17,19.17,19.14,19.17,11669.658886894074,7.9825,7.9825,7.97,7.9825,11669.6589
2006-07-18 15:15:00,19.17,19.19,19.16,19.17,7001.795332136444,7.9825,7.9909,7.9784,7.9825,7001.7953
2006-07-18 15:20:00,19.18,19.18,19.16,19.16,3231.597845601436,7.9867,7.9867,7.9784,7.9784,3231.5978
2006-07-18 15:25:00,19.14,19.17,19.14,19.17,5385.996409335727,7.97,7.9825,7.97,7.9825,5385.9964
2006-07-18 15:30:00,19.18,19.18,19.15,19.18,17414.721723518847,7.9867,7.9867,7.9742,7.9867,17414.7217
2006-07-18 15:35:00,19.17,19.21,19.17,19.17,10592.459605026928,7.9825,7.9992,7.9825,7.9825,10592.4596
2006-07-18 15:40:00,19.17,19.22,19.17,19.2,7001.795332136444,7.9825,8.0034,7.9825,7.995,7001.7953
2006-07-18 15:45:00,19.21,19.29,19.21,19.28,14901.256732495507,7.9992,8.0325,7.9992,8.0283,14901.2567
2006-07-18 15:50:00,19.3,19.3,19.24,19.24,4847.396768402154,8.0367,8.0367,8.0117,8.0117,4847.3968
2006-07-18 15:55:00,19.27,19.27,19.23,19.23,9515.260323159782,8.0242,8.0242,8.0075,8.0075,9515.2603
2006-07-19 09:30:00,19.27,19.27,19.22,19.23,5206.463195691202,8.0242,8.0242,8.0034,8.0075,5206.4632
2006-07-19 09:35:00,19.24,19.33,19.24,19.33,4129.2639138240565,8.0117,8.0492,8.0117,8.0492,4129.2639
2006-07-19 09:40:00,19.31,19.32,19.28,19.28,2872.531418312388,8.0408,8.045,8.0283,8.0283,2872.5314
2006-07-19 09:45:00,19.32,19.41,19.29,19.41,72710.95152603231,8.045,8.0825,8.0325,8.0825,72710.9515
2006-07-19 09:50:00,19.39,19.47,19.38,19.42,4667.86355475763,8.0741,8.1075,8.07,8.0866,4667.8636
2006-07-19 09:55:00,19.41,19.41,19.33,19.34,4129.2639138240565,8.0825,8.0825,8.0492,8.0533,4129.2639
2006-07-19 10:00:00,19.37,19.53,19.36,19.53,16517.055655296226,8.0658,8.1324,8.0617,8.1324,16517.0557
2006-07-19 10:05:00,19.51,19.53,19.48,19.49,16876.122082585276,8.1241,8.1324,8.1116,8.1158,16876.1221
2006-07-19 10:10:00,19.5,19.5,19.47,19.47,8797.127468581686,8.12,8.12,8.1075,8.1075,8797.1275
2006-07-19 10:15:00,19.49,19.52,19.47,19.5,11310.592459605024,8.1158,8.1283,8.1075,8.12,11310.5925
2006-07-19 10:20:00,19.49,19.49,19.39,19.46,3411.13105924596,8.1158,8.1158,8.0741,8.1033,3411.1311
2006-07-19 10:25:00,19.46,19.47,19.45,19.47,1436.2657091561937,8.1033,8.1075,8.0991,8.1075,1436.2657
2006-07-19 10:30:00,19.49,19.52,19.44,19.5,15619.389587073609,8.1158,8.1283,8.095,8.12,15619.3896
2006-07-19 10:35:00,19.5,19.51,19.48,19.48,22980.2513464991,8.12,8.1241,8.1116,8.1116,22980.2513
2006-07-19 10:40:00,19.48,19.51,19.48,19.5,13285.457809694792,8.1116,8.1241,8.1116,8.12,13285.4578
2006-07-19 10:45:00,19.51,19.51,19.46,19.5,13105.924596050269,8.1241,8.1241,8.1033,8.12,13105.9246
2006-07-19 10:50:00,19.5,19.5,19.47,19.5,13105.924596050269,8.12,8.12,8.1075,8.12,13105.9246
2006-07-19 10:55:00,19.48,19.5,19.47,19.48,13285.457809694792,8.1116,8.12,8.1075,8.1116,13285.4578
2006-07-19 11:00:00,19.47,19.5,19.44,19.5,11849.192100538598,8.1075,8.12,8.095,8.12,11849.1921
2006-07-19 11:05:00,19.48,19.5,19.46,19.5,38240.57450628366,8.1116,8.12,8.1033,8.12,38240.5745
2006-07-19 11:10:00,19.49,19.51,19.49,19.51,4129.2639138240565,8.1158,8.1241,8.1158,8.1241,4129.2639
2006-07-19 11:15:00,19.49,19.51,19.48,19.51,10771.992818671451,8.1158,8.1241,8.1116,8.1241,10771.9928
2006-07-19 11:20:00,19.5,19.51,19.49,19.49,2154.3985637342907,8.12,8.1241,8.1158,8.1158,2154.3986
2006-07-19 11:25:00,19.48,19.48,19.47,19.48,7719.928186714541,8.1116,8.1116,8.1075,8.1116,7719.9282
2006-07-19 11:30:00,19.48,19.48,19.46,19.47,6283.662477558348,8.1116,8.1116,8.1033,8.1075,6283.6625
2006-07-19 11:35:00,19.5,19.55,19.48,19.5,24416.51705565529,8.12,8.1408,8.1116,8.12,24416.5171
2006-07-19 11:40:00,19.5,19.51,19.48,19.5,21364.45242369838,8.12,8.1241,8.1116,8.12,21364.4524
2006-07-19 11:45:00,19.49,19.5,19.47,19.47,15798.92280071813,8.1158,8.12,8.1075,8.1075,15798.9228
2006-07-19 11:50:00,19.47,19.5,19.47,19.5,2513.464991023339,8.1075,8.12,8.1075,8.12,2513.465
2006-07-19 11:55:00,19.49,19.5,19.46,19.5,7181.328545780969,8.1158,8.12,8.1033,8.12,7181.3285
2006-07-19 12:00:00,19.47,19.5,19.45,19.47,5745.062836624775,8.1075,8.12,8.0991,8.1075,5745.0628
2006-07-19 12:05:00,19.46,19.5,19.46,19.5,12926.391382405744,8.1033,8.12,8.1033,8.12,12926.3914
2006-07-19 12:10:00,19.48,19.52,19.48,19.5,13644.52423698384,8.1116,8.1283,8.1116,8.12,13644.5242
2006-07-19 12:15:00,19.5,19.5,19.47,19.48,11849.192100538598,8.12,8.12,8.1075,8.1116,11849.1921
2006-07-19 12:20:00,19.49,19.5,19.47,19.5,14183.123877917413,8.1158,8.12,8.1075,8.12,14183.1239
2006-07-19 12:25:00,19.5,19.51,19.5,19.51,6463.195691202872,8.12,8.1241,8.12,8.1241,6463.1957
2006-07-19 12:30:00,19.5,19.5,19.47,19.48,22441.651705565528,8.12,8.12,8.1075,8.1116,22441.6517
2006-07-19 12:35:00,19.48,19.51,19.47,19.51,36265.70915619389,8.1116,8.1241,8.1075,8.1241,36265.7092
2006-07-19 12:40:00,19.5,19.5,19.48,19.49,7899.461400359065,8.12,8.12,8.1116,8.1158,7899.4614
2006-07-19 12:45:00,19.5,19.5,19.45,19.47,4847.396768402154,8.12,8.12,8.0991,8.1075,4847.3968
2006-07-19 12:50:00,19.47,19.47,19.44,19.44,4667.86355475763,8.1075,8.1075,8.095,8.095,4667.8636
2006-07-19 12:55:00,19.45,19.5,19.44,19.5,23159.784560143624,8.0991,8.12,8.095,8.12,23159.7846
2006-07-19 13:00:00,19.5,19.51,19.47,19.49,5385.996409335727,8.12,8.1241,8.1075,8.1158,5385.9964
2006-07-19 13:05:00,19.5,19.54,19.5,19.54,10951.526032315976,8.12,8.1366,8.12,8.1366,10951.526
2006-07-19 13:10:00,19.52,19.56,19.52,19.55,3411.13105924596,8.1283,8.1449,8.1283,8.1408,3411.1311
2006-07-19 13:15:00,19.55,19.57,19.54,19.57,2154.3985637342907,8.1408,8.1491,8.1366,8.1491,2154.3986
2006-07-19 13:20:00,19.56,19.56,19.54,19.56,2872.531418312388,8.1449,8.1449,8.1366,8.1449,2872.5314
2006-07-19 13:25:00,19.56,19.6,19.56,19.56,2333.931777378815,8.1449,8.1616,8.1449,8.1449,2333.9318
2006-07-19 13:30:00,19.57,19.58,19.55,19.55,3052.0646319569114,8.1491,8.1533,8.1408,8.1408,3052.0646
2006-07-19 13:35:00,19.56,19.56,19.51,19.53,5206.463195691202,8.1449,8.1449,8.1241,8.1324,5206.4632
2006-07-19 13:40:00,19.53,19.54,19.52,19.54,3590.6642728904844,8.1324,8.1366,8.1283,8.1366,3590.6643
2006-07-19 13:45:00,19.52,19.53,19.52,19.52,5206.463195691202,8.1283,8.1324,8.1283,8.1283,5206.4632
2006-07-19 13:50:00,19.52,19.52,19.5,19.51,3052.0646319569114,8.1283,8.1283,8.12,8.1241,3052.0646
2006-07-19 13:55:00,19.51,19.52,19.5,19.52,4488.3303411131055,8.1241,8.1283,8.12,8.1283,4488.3303
2006-07-19 14:00:00,19.52,19.53,19.52,19.52,6104.129263913823,8.1283,8.1324,8.1283,8.1283,6104.1293
2006-07-19 14:05:00,19.52,19.53,19.52,19.53,5385.996409335727,8.1283,8.1324,8.1283,8.1324,5385.9964
2006-07-19 14:10:00,19.53,19.56,19.53,19.55,2872.531418312388,8.1324,8.1449,8.1324,8.1408,2872.5314
2006-07-19 14:15:00,19.54,19.54,19.51,19.51,1974.8653500897665,8.1366,8.1366,8.1241,8.1241,1974.8654
2006-07-19 14:20:00,19.5,19.53,19.5,19.53,3231.597845601436,8.12,8.1324,8.12,8.1324,3231.5978
2006-07-19 14:25:00,19.53,19.57,19.53,19.55,4308.7971274685815,8.1324,8.1491,8.1324,8.1408,4308.7971
2006-07-19 14:30:00,19.56,19.56,19.54,19.56,2154.3985637342907,8.1449,8.1449,8.1366,8.1449,2154.3986
2006-07-19 14:35:00,19.56,19.56,19.53,19.55,6104.129263913823,8.1449,8.1449,8.1324,8.1408,6104.1293
2006-07-19 14:40:00,19.55,19.56,19.53,19.56,5206.463195691202,8.1408,8.1449,8.1324,8.1449,5206.4632
2006-07-19 14:45:00,19.55,19.56,19.53,19.53,2333.931777378815,8.1408,8.1449,8.1324,8.1324,2333.9318
2006-07-19 14:50:00,19.54,19.55,19.52,19.55,4488.3303411131055,8.1366,8.1408,8.1283,8.1408,4488.3303
2006-07-19 14:55:00,19.56,19.56,19.52,19.55,6104.129263913823,8.1449,8.1449,8.1283,8.1408,6104.1293
2006-07-19 15:00:00,19.53,19.57,19.53,19.56,6463.195691202872,8.1324,8.1491,8.1324,8.1449,6463.1957
2006-07-19 15:05:00,19.56,19.56,19.52,19.52,4847.396768402154,8.1449,8.1449,8.1283,8.1283,4847.3968
2006-07-19 15:10:00,19.53,19.55,19.52,19.55,9515.260323159782,8.1324,8.1408,8.1283,8.1408,9515.2603
2006-07-19 15:15:00,19.53,19.54,19.53,19.54,3770.197486535009,8.1324,8.1366,8.1324,8.1366,3770.1975
2006-07-19 15:20:00,19.54,19.56,19.53,19.55,6642.728904847396,8.1366,8.1449,8.1324,8.1408,6642.7289
2006-07-19 15:25:00,19.55,19.56,19.54,19.56,4667.86355475763,8.1408,8.1449,8.1366,8.1449,4667.8636
2006-07-19 15:30:00,19.55,19.6,19.55,19.58,9335.72710951526,8.1408,8.1616,8.1408,8.1533,9335.7271
2006-07-19 15:35:00,19.58,19.6,19.57,19.57,17414.721723518847,8.1533,8.1616,8.1491,8.1491,17414.7217
2006-07-19 15:40:00,19.57,19.61,19.57,19.61,12926.391382405744,8.1491,8.1658,8.1491,8.1658,12926.3914
2006-07-19 15:45:00,19.61,19.62,19.57,19.58,10592.459605026928,8.1658,8.1699,8.1491,8.1533,10592.4596
2006-07-19 15:50:00,19.59,19.66,19.58,19.64,31777.378815080785,8.1574,8.1866,8.1533,8.1782,31777.3788
2006-07-19 15:55:00,19.64,19.68,19.64,19.67,68043.08797127468,8.1782,8.1949,8.1782,8.1907,68043.088
2006-07-20 09:30:00,19.72,19.78,19.7,19.78,7181.328545780969,8.2116,8.2365,8.2032,8.2365,7181.3285
2006-07-20 09:35:00,19.77,19.83,19.72,19.83,20646.319569120285,8.2324,8.2574,8.2116,8.2574,20646.3196
2006-07-20 09:40:00,19.87,19.87,19.76,19.87,16157.989228007178,8.274,8.274,8.2282,8.274,16157.9892
2006-07-20 09:45:00,19.88,19.88,19.83,19.85,80071.8132854578,8.2782,8.2782,8.2574,8.2657,80071.8133
2006-07-20 09:50:00,19.88,19.88,19.76,19.78,23518.85098743267,8.2782,8.2782,8.2282,8.2365,23518.851
2006-07-20 09:55:00,19.75,19.75,19.66,19.71,8797.127468581686,8.2241,8.2241,8.1866,8.2074,8797.1275
2006-07-20 10:00:00,19.71,19.73,19.63,19.64,18491.921005386,8.2074,8.2157,8.1741,8.1782,18491.921
2006-07-20 10:05:00,19.62,19.71,19.6,19.66,11669.658886894074,8.1699,8.2074,8.1616,8.1866,11669.6589
2006-07-20 10:10:00,19.65,19.67,19.63,19.64,12926.391382405744,8.1824,8.1907,8.1741,8.1782,12926.3914
2006-07-20 10:15:00,19.65,19.66,19.6,19.65,10053.859964093355,8.1824,8.1866,8.1616,8.1824,10053.86
2006-07-20 10:20:00,19.65,19.73,19.63,19.72,9515.260323159782,8.1824,8.2157,8.1741,8.2116,9515.2603
2006-07-20 10:25:00,19.72,19.77,19.7,19.77,10412.926391382403,8.2116,8.2324,8.2032,8.2324,10412.9264
2006-07-20 10:30:00,19.77,19.77,19.66,19.69,10233.39317773788,8.2324,8.2324,8.1866,8.1991,10233.3932
2006-07-20 10:35:00,19.7,19.76,19.65,19.67,18850.987432675043,8.2032,8.2282,8.1824,8.1907,18850.9874
2006-07-20 10:40:00,19.68,19.7,19.63,19.66,13105.924596050269,8.1949,8.2032,8.1741,8.1866,13105.9246
2006-07-20 10:45:00,19.64,19.65,19.6,19.62,21543.985637342907,8.1782,8.1824,8.1616,8.1699,21543.9856
2006-07-20 10:50:00,19.62,19.7,19.61,19.65,14721.723518850986,8.1699,8.2032,8.1658,8.1824,14721.7235
2006-07-20 10:55:00,19.63,19.68,19.63,19.68,6463.195691202872,8.1741,8.1949,8.1741,8.1949,6463.1957
2006-07-20 11:00:00,19.65,19.72,19.65,19.7,4129.2639138240565,8.1824,8.2116,8.1824,8.2032,4129.2639
2006-07-20 11:05:00,19.69,19.69,19.62,19.62,6822.26211849192,8.1991,8.1991,8.1699,8.1699,6822.2621
2006-07-20 11:10:00,19.61,19.65,19.61,19.62,6104.129263913823,8.1658,8.1824,8.1658,8.1699,6104.1293
2006-07-20 11:15:00,19.62,19.68,19.62,19.68,5924.596050269299,8.1699,8.1949,8.1699,8.1949,5924.5961
2006-07-20 11:20:00,19.68,19.69,19.64,19.64,3949.730700179533,8.1949,8.1991,8.1782,8.1782,3949.7307
2006-07-20 11:25:00,19.63,19.68,19.63,19.67,3590.6642728904844,8.1741,8.1949,8.1741,8.1907,3590.6643
2006-07-20 11:30:00,19.67,19.67,19.62,19.62,3231.597845601436,8.1907,8.1907,8.1699,8.1699,3231.5978
2006-07-20 11:35:00,19.62,19.64,19.62,19.63,6642.728904847396,8.1699,8.1782,8.1699,8.1741,6642.7289
2006-07-20 11:40:00,19.63,19.68,19.63,19.66,9156.193895870734,8.1741,8.1949,8.1741,8.1866,9156.1939
2006-07-20 11:45:00,19.67,19.67,19.65,19.66,3231.597845601436,8.1907,8.1907,8.1824,8.1866,3231.5978
2006-07-20 11:50:00,19.66,19.67,19.65,19.66,5026.929982046678,8.1866,8.1907,8.1824,8.1866,5026.93
2006-07-20 11:55:00,19.66,19.66,19.65,19.66,4847.396768402154,8.1866,8.1866,8.1824,8.1866,4847.3968
2006-07-20 12:00:00,19.66,19.67,19.65,19.66,11310.592459605024,8.1866,8.1907,8.1824,8.1866,11310.5925
2006-07-20 12:05:00,19.66,19.66,19.65,19.65,5206.463195691202,8.1866,8.1866,8.1824,8.1824,5206.4632
2006-07-20 12:10:00,19.65,19.65,19.63,19.63,3590.6642728904844,8.1824,8.1824,8.1741,8.1741,3590.6643
2006-07-20 12:15:00,19.63,19.63,19.61,19.61,2513.464991023339,8.1741,8.1741,8.1658,8.1658,2513.465
2006-07-20 12:20:00,19.61,19.63,19.61,19.62,4308.7971274685815,8.1658,8.1741,8.1658,8.1699,4308.7971
2006-07-20 12:25:00,19.61,19.63,19.61,19.62,2692.998204667864,8.1658,8.1741,8.1658,8.1699,2692.9982
2006-07-20 12:30:00,19.61,19.61,19.58,19.58,4847.396768402154,8.1658,8.1658,8.1533,8.1533,4847.3968
2006-07-20 12:35:00,19.58,19.58,19.57,19.58,4667.86355475763,8.1533,8.1533,8.1491,8.1533,4667.8636
2006-07-20 12:40:00,19.57,19.57,19.57,19.57,1974.8653500897665,8.1491,8.1491,8.1491,8.1491,1974.8654
2006-07-20 12:45:00,19.58,19.6,19.58,19.6,3052.0646319569114,8.1533,8.1616,8.1533,8.1616,3052.0646
2006-07-20 12:50:00,19.59,19.59,19.55,19.59,6283.662477558348,8.1574,8.1574,8.1408,8.1574,6283.6625
2006-07-20 12:55:00,19.59,19.59,19.59,19.59,179.5332136445242,8.1574,8.1574,8.1574,8.1574,179.5332
2006-07-20 13:00:00,19.6,19.66,19.6,19.63,9694.793536804307,8.1616,8.1866,8.1616,8.1741,9694.7935
2006-07-20 13:05:00,19.63,19.63,19.6,19.61,3411.13105924596,8.1741,8.1741,8.1616,8.1658,3411.1311
2006-07-20 13:10:00,19.6,19.6,19.59,19.59,6283.662477558348,8.1616,8.1616,8.1574,8.1574,6283.6625
2006-07-20 13:15:00,19.59,19.59,19.56,19.57,1974.8653500897665,8.1574,8.1574,8.1449,8.1491,1974.8654
2006-07-20 13:20:00,19.57,19.57,19.56,19.56,9694.793536804307,8.1491,8.1491,8.1449,8.1449,9694.7935
2006-07-20 13:25:00,19.56,19.56,19.53,19.56,5206.463195691202,8.1449,8.1449,8.1324,8.1449,5206.4632
2006-07-20 13:30:00,19.56,19.56,19.56,19.56,1436.2657091561937,8.1449,8.1449,8.1449,8.1449,1436.2657
2006-07-20 13:35:00,19.57,19.57,19.56,19.56,5745.062836624775,8.1491,8.1491,8.1449,8.1449,5745.0628
2006-07-20 13:40:00,19.55,19.55,19.48,19.51,77558.34829443446,8.1408,8.1408,8.1116,8.1241,77558.3483
2006-07-20 13:45:00,19.5,19.51,19.5,19.5,6822.26211849192,8.12,8.1241,8.12,8.12,6822.2621
2006-07-20 13:50:00,19.5,19.51,19.5,19.51,3770.197486535009,8.12,8.1241,8.12,8.1241,3770.1975
2006-07-20 13:55:00,19.51,19.53,19.5,19.53,2872.531418312388,8.1241,8.1324,8.12,8.1324,2872.5314
2006-07-20 14:00:00,19.53,19.55,19.5,19.51,13644.52423698384,8.1324,8.1408,8.12,8.1241,13644.5242
2006-07-20 14:05:00,19.51,19.51,19.46,19.48,7540.394973070017,8.1241,8.1241,8.1033,8.1116,7540.395
2006-07-20 14:10:00,19.46,19.5,19.44,19.47,5385.996409335727,8.1033,8.12,8.095,8.1075,5385.9964
2006-07-20 14:15:00,19.46,19.5,19.46,19.47,9335.72710951526,8.1033,8.12,8.1033,8.1075,9335.7271
2006-07-20 14:20:00,19.47,19.48,19.47,19.47,4847.396768402154,8.1075,8.1116,8.1075,8.1075,4847.3968
2006-07-20 14:25:00,19.48,19.51,19.47,19.5,5745.062836624775,8.1116,8.1241,8.1075,8.12,5745.0628
2006-07-20 14:30:00,19.5,19.52,19.49,19.51,3411.13105924596,8.12,8.1283,8.1158,8.1241,3411.1311
2006-07-20 14:35:00,19.51,19.52,19.5,19.5,6822.26211849192,8.1241,8.1283,8.12,8.12,6822.2621
2006-07-20 14:40:00,19.5,19.52,19.5,19.51,6463.195691202872,8.12,8.1283,8.12,8.1241,6463.1957
2006-07-20 14:45:00,19.51,19.52,19.51,19.52,3052.0646319569114,8.1241,8.1283,8.1241,8.1283,3052.0646
2006-07-20 14:50:00,19.52,19.52,19.5,19.5,15978.456014362657,8.1283,8.1283,8.12,8.12,15978.456
2006-07-20 14:55:00,19.5,19.5,19.5,19.5,10053.859964093355,8.12,8.12,8.12,8.12,10053.86
2006-07-20 15:00:00,19.5,19.5,19.47,19.49,10951.526032315976,8.12,8.12,8.1075,8.1158,10951.526
2006-07-20 15:05:00,19.49,19.54,19.49,19.53,6283.662477558348,8.1158,8.1366,8.1158,8.1324,6283.6625
2006-07-20 15:10:00,19.53,19.54,19.52,19.53,5026.929982046678,8.1324,8.1366,8.1283,8.1324,5026.93
2006-07-20 15:15:00,19.53,19.53,19.51,19.53,3949.730700179533,8.1324,8.1324,8.1241,8.1324,3949.7307
2006-07-20 15:20:00,19.52,19.52,19.51,19.51,8797.127468581686,8.1283,8.1283,8.1241,8.1241,8797.1275
2006-07-20 15:25:00,19.51,19.51,19.5,19.5,7899.461400359065,8.1241,8.1241,8.12,8.12,7899.4614
2006-07-20 15:30:00,19.5,19.52,19.5,19.52,7181.328545780969,8.12,8.1283,8.12,8.1283,7181.3285
2006-07-20 15:35:00,19.52,19.54,19.51,19.53,7719.928186714541,8.1283,8.1366,8.1241,8.1324,7719.9282
2006-07-20 15:40:00,19.53,19.54,19.51,19.54,5565.529622980251,8.1324,8.1366,8.1241,8.1366,5565.5296
2006-07-20 15:45:00,19.52,19.55,19.51,19.55,6283.662477558348,8.1283,8.1408,8.1241,8.1408,6283.6625
2006-07-20 15:50:00,19.55,19.57,19.5,19.5,15978.456014362657,8.1408,8.1491,8.12,8.12,15978.456
2006-07-20 15:55:00,19.5,19.5,19.47,19.49,27648.11490125673,8.12,8.12,8.1075,8.1158,27648.1149
2006-07-21 09:30:00,19.43,19.57,19.43,19.49,26570.915619389583,8.0908,8.1491,8.0908,8.1158,26570.9156
2006-07-21 09:35:00,19.49,19.5,19.41,19.5,26929.98204667864,8.1158,8.12,8.0825,8.12,26929.982
2006-07-21 09:40:00,19.46,19.5,19.44,19.49,33034.11131059245,8.1033,8.12,8.095,8.1158,33034.1113
2006-07-21 09:45:00,19.5,19.5,19.46,19.48,15439.856373429082,8.12,8.12,8.1033,8.1116,15439.8564
2006-07-21 09:50:00,19.48,19.48,19.29,19.29,42908.438061041285,8.1116,8.1116,8.0325,8.0325,42908.4381
2006-07-21 09:55:00,19.32,19.41,19.28,19.31,34470.37701974865,8.045,8.0825,8.0283,8.0408,34470.377
2006-07-21 10:00:00,19.26,19.32,19.22,19.29,19210.05385996409,8.02,8.045,8.0034,8.0325,19210.0539
2006-07-21 10:05:00,19.27,19.36,19.27,19.36,49371.63375224416,8.0242,8.0617,8.0242,8.0617,49371.6338
2006-07-21 10:10:00,19.36,19.36,19.32,19.32,17773.788150807897,8.0617,8.0617,8.045,8.045,17773.7882
2006-07-21 10:15:00,19.31,19.37,19.3,19.31,8617.594254937163,8.0408,8.0658,8.0367,8.0408,8617.5943
2006-07-21 10:20:00,19.34,19.36,19.27,19.29,25852.782764811487,8.0533,8.0617,8.0242,8.0325,25852.7828
2006-07-21 10:25:00,19.3,19.37,19.3,19.34,15619.389587073609,8.0367,8.0658,8.0367,8.0533,15619.3896
2006-07-21 10:30:00,19.34,19.34,19.31,19.31,1436.2657091561937,8.0533,8.0533,8.0408,8.0408,1436.2657
2006-07-21 10:35:00,19.33,19.36,19.32,19.36,11490.12567324955,8.0492,8.0617,8.045,8.0617,11490.1257
2006-07-21 10:40:00,19.36,19.38,19.34,19.36,87253.14183123877,8.0617,8.07,8.0533,8.0617,87253.1418
2006-07-21 10:45:00,19.36,19.37,19.34,19.37,7540.394973070017,8.0617,8.0658,8.0533,8.0658,7540.395
2006-07-21 10:50:00,19.38,19.42,19.36,19.42,8078.994614003589,8.07,8.0866,8.0617,8.0866,8078.9946
2006-07-21 10:55:00,19.43,19.44,19.41,19.42,3052.0646319569114,8.0908,8.095,8.0825,8.0866,3052.0646
2006-07-21 11:00:00,19.42,19.42,19.38,19.38,34829.443447037695,8.0866,8.0866,8.07,8.07,34829.4434
2006-07-21 11:05:00,19.39,19.41,19.36,19.36,5924.596050269299,8.0741,8.0825,8.0617,8.0617,5924.5961
2006-07-21 11:10:00,19.37,19.39,19.36,19.39,6283.662477558348,8.0658,8.0741,8.0617,8.0741,6283.6625
2006-07-21 11:15:00,19.38,19.38,19.33,19.33,14542.19030520646,8.07,8.07,8.0492,8.0492,14542.1903
2006-07-21 11:20:00,19.35,19.37,19.33,19.36,8438.061041292638,8.0575,8.0658,8.0492,8.0617,8438.061
2006-07-21 11:25:00,19.36,19.36,19.35,19.36,3411.13105924596,8.0617,8.0617,8.0575,8.0617,3411.1311
2006-07-21 11:30:00,19.35,19.36,19.34,19.34,3411.13105924596,8.0575,8.0617,8.0533,8.0533,3411.1311
2006-07-21 11:35:00,19.36,19.36,19.32,19.32,3231.597845601436,8.0617,8.0617,8.045,8.045,3231.5978
2006-07-21 11:40:00,19.32,19.32,19.3,19.3,3590.6642728904844,8.045,8.045,8.0367,8.0367,3590.6643
2006-07-21 11:45:00,19.3,19.34,19.3,19.34,10951.526032315976,8.0367,8.0533,8.0367,8.0533,10951.526
2006-07-21 11:50:00,19.34,19.34,19.33,19.33,3411.13105924596,8.0533,8.0533,8.0492,8.0492,3411.1311
2006-07-21 11:55:00,19.33,19.36,19.33,19.34,3231.597845601436,8.0492,8.0617,8.0492,8.0533,3231.5978
2006-07-21 12:00:00,19.33,19.33,19.3,19.3,5385.996409335727,8.0492,8.0492,8.0367,8.0367,5385.9964
2006-07-21 12:05:00,19.3,19.31,19.28,19.29,12567.324955116695,8.0367,8.0408,8.0283,8.0325,12567.325
2006-07-21 12:10:00,19.27,19.29,19.24,19.29,14362.657091561938,8.0242,8.0325,8.0117,8.0325,14362.6571
2006-07-21 12:15:00,19.28,19.29,19.26,19.28,8797.127468581686,8.0283,8.0325,8.02,8.0283,8797.1275
2006-07-21 12:20:00,19.28,19.29,19.26,19.26,5206.463195691202,8.0283,8.0325,8.02,8.02,5206.4632
2006-07-21 12:25:00,19.27,19.28,19.27,19.27,1615.798922800718,8.0242,8.0283,8.0242,8.0242,1615.7989
2006-07-21 12:30:00,19.27,19.29,19.27,19.27,4488.3303411131055,8.0242,8.0325,8.0242,8.0242,4488.3303
2006-07-21 12:35:00,19.27,19.27,19.22,19.22,3411.13105924596,8.0242,8.0242,8.0034,8.0034,3411.1311
2006-07-21 12:40:00,19.22,19.23,19.21,19.22,10771.992818671451,8.0034,8.0075,7.9992,8.0034,10771.9928
2006-07-21 12:45:00,19.22,19.22,19.19,19.22,5385.996409335727,8.0034,8.0034,7.9909,8.0034,5385.9964
2006-07-21 12:50:00,19.22,19.22,19.18,19.19,6104.129263913823,8.0034,8.0034,7.9867,7.9909,6104.1293
2006-07-21 12:55:00,19.18,19.19,19.17,19.18,5206.463195691202,7.9867,7.9909,7.9825,7.9867,5206.4632
2006-07-21 13:00:00,19.18,19.18,19.16,19.16,4667.86355475763,7.9867,7.9867,7.9784,7.9784,4667.8636
2006-07-21 13:05:00,19.16,19.23,19.16,19.23,7360.861759425493,7.9784,8.0075,7.9784,8.0075,7360.8618
2006-07-21 13:10:00,19.22,19.24,19.22,19.24,3949.730700179533,8.0034,8.0117,8.0034,8.0117,3949.7307
2006-07-21 13:15:00,19.24,19.24,19.22,19.22,2872.531418312388,8.0117,8.0117,8.0034,8.0034,2872.5314
2006-07-21 13:20:00,19.22,19.22,19.21,19.22,1974.8653500897665,8.0034,8.0034,7.9992,8.0034,1974.8654
2006-07-21 13:25:00,19.21,19.21,19.16,19.18,7360.861759425493,7.9992,7.9992,7.9784,7.9867,7360.8618
2006-07-21 13:30:00,19.17,19.18,19.16,19.18,2872.531418312388,7.9825,7.9867,7.9784,7.9867,2872.5314
2006-07-21 13:35:00,19.17,19.21,19.16,19.21,8078.994614003589,7.9825,7.9992,7.9784,7.9992,8078.9946
2006-07-21 13:40:00,19.21,19.22,19.2,19.21,3231.597845601436,7.9992,8.0034,7.995,7.9992,3231.5978
2006-07-21 13:45:00,19.2,19.28,19.2,19.24,3231.597845601436,7.995,8.0283,7.995,8.0117,3231.5978
2006-07-21 13:50:00,19.26,19.27,19.23,19.24,3770.197486535009,8.02,8.0242,8.0075,8.0117,3770.1975
2006-07-21 13:55:00,19.23,19.23,19.22,19.22,3949.730700179533,8.0075,8.0075,8.0034,8.0034,3949.7307
2006-07-21 14:00:00,19.22,19.22,19.2,19.21,3590.6642728904844,8.0034,8.0034,7.995,7.9992,3590.6643
2006-07-21 14:05:00,19.22,19.22,19.19,19.19,2333.931777378815,8.0034,8.0034,7.9909,7.9909,2333.9318
2006-07-21 14:10:00,19.21,19.22,19.17,19.19,6104.129263913823,7.9992,8.0034,7.9825,7.9909,6104.1293
2006-07-21 14:15:00,19.18,19.21,19.18,19.21,2513.464991023339,7.9867,7.9992,7.9867,7.9992,2513.465
2006-07-21 14:20:00,19.2,19.2,19.18,19.18,2333.931777378815,7.995,7.995,7.9867,7.9867,2333.9318
2006-07-21 14:25:00,19.19,19.22,19.19,19.22,4129.2639138240565,7.9909,8.0034,7.9909,8.0034,4129.2639
2006-07-21 14:30:00,19.22,19.23,19.22,19.22,2154.3985637342907,8.0034,8.0075,8.0034,8.0034,2154.3986
2006-07-21 14:35:00,19.2,19.23,19.2,19.23,4129.2639138240565,7.995,8.0075,7.995,8.0075,4129.2639
2006-07-21 14:40:00,19.22,19.22,19.2,19.2,5565.529622980251,8.0034,8.0034,7.995,7.995,5565.5296
2006-07-21 14:45:00,19.21,19.21,19.17,19.18,7540.394973070017,7.9992,7.9992,7.9825,7.9867,7540.395
2006-07-21 14:50:00,19.17,19.17,19.14,19.15,11131.0592459605,7.9825,7.9825,7.97,7.9742,11131.0592
2006-07-21 14:55:00,19.14,19.14,19.1,19.11,15439.856373429082,7.97,7.97,7.9534,7.9576,15439.8564
2006-07-21 15:00:00,19.09,19.13,19.09,19.13,10592.459605026928,7.9492,7.9659,7.9492,7.9659,10592.4596
2006-07-21 15:05:00,19.11,19.13,19.11,19.13,4129.2639138240565,7.9576,7.9659,7.9576,7.9659,4129.2639
2006-07-21 15:10:00,19.13,19.21,19.12,19.21,8078.994614003589,7.9659,7.9992,7.9617,7.9992,8078.9946
2006-07-21 15:15:00,19.18,19.2,19.15,19.16,13644.52423698384,7.9867,7.995,7.9742,7.9784,13644.5242
2006-07-21 15:20:00,19.16,19.18,19.16,19.18,6104.129263913823,7.9784,7.9867,7.9784,7.9867,6104.1293
2006-07-21 15:25:00,19.18,19.21,19.18,19.21,6283.662477558348,7.9867,7.9992,7.9867,7.9992,6283.6625
2006-07-21 15:30:00,19.21,19.22,19.19,19.2,3052.0646319569114,7.9992,8.0034,7.9909,7.995,3052.0646
2006-07-21 15:35:00,19.19,19.24,19.19,19.24,7540.394973070017,7.9909,8.0117,7.9909,8.0117,7540.395
2006-07-21 15:40:00,19.24,19.25,19.23,19.25,21723.518850987428,8.0117,8.0158,8.0075,8.0158,21723.5189
2006-07-21 15:45:00,19.24,19.28,19.24,19.27,19569.12028725314,8.0117,8.0283,8.0117,8.0242,19569.1203
2006-07-21 15:50:00,19.27,19.28,19.18,19.18,80789.9461400359,8.0242,8.0283,7.9867,7.9867,80789.9461
2006-07-21 15:55:00,19.19,19.26,19.19,19.24,61759.42549371633,7.9909,8.02,7.9909,8.0117,61759.4255
2006-07-24 09:30:00,19.28,19.31,19.28,19.31,5745.062836624775,8.0283,8.0408,8.0283,8.0408,5745.0628
2006-07-24 09:35:00,19.33,19.39,19.33,19.36,2154.3985637342907,8.0492,8.0741,8.0492,8.0617,2154.3986
2006-07-24 09:40:00,19.3,19.33,19.3,19.32,8078.994614003589,8.0367,8.0492,8.0367,8.045,8078.9946
2006-07-24 09:45:00,19.32,19.33,19.23,19.23,11131.0592459605,8.045,8.0492,8.0075,8.0075,11131.0592
2006-07-24 09:50:00,19.23,19.24,19.22,19.24,8617.594254937163,8.0075,8.0117,8.0034,8.0117,8617.5943
2006-07-24 09:55:00,19.26,19.27,19.19,19.21,10053.859964093355,8.02,8.0242,7.9909,7.9992,10053.86
2006-07-24 10:00:00,19.2,19.24,19.18,19.24,10053.859964093355,7.995,8.0117,7.9867,8.0117,10053.86
2006-07-24 10:05:00,19.24,19.26,19.19,19.26,4667.86355475763,8.0117,8.02,7.9909,8.02,4667.8636
2006-07-24 10:10:00,19.26,19.27,19.19,19.21,7540.394973070017,8.02,8.0242,7.9909,7.9992,7540.395
2006-07-24 10:15:00,19.22,19.29,19.22,19.29,5565.529622980251,8.0034,8.0325,8.0034,8.0325,5565.5296
2006-07-24 10:20:00,19.29,19.31,19.27,19.27,5026.929982046678,8.0325,8.0408,8.0242,8.0242,5026.93
2006-07-24 10:25:00,19.28,19.33,19.27,19.27,3590.6642728904844,8.0283,8.0492,8.0242,8.0242,3590.6643
2006-07-24 10:30:00,19.27,19.37,19.27,19.34,8078.994614003589,8.0242,8.0658,8.0242,8.0533,8078.9946
2006-07-24 10:35:00,19.34,19.43,19.32,19.32,23518.85098743267,8.0533,8.0908,8.045,8.045,23518.851
2006-07-24 10:40:00,19.33,19.37,19.3,19.3,8617.594254937163,8.0492,8.0658,8.0367,8.0367,8617.5943
2006-07-24 10:45:00,19.31,19.33,19.24,19.33,10951.526032315976,8.0408,8.0492,8.0117,8.0492,10951.526
2006-07-24 10:50:00,19.36,19.36,19.31,19.31,7719.928186714541,8.0617,8.0617,8.0408,8.0408,7719.9282
2006-07-24 10:55:00,19.3,19.33,19.3,19.31,8976.660682226211,8.0367,8.0492,8.0367,8.0408,8976.6607
2006-07-24 11:00:00,19.32,19.34,19.31,19.34,3231.597845601436,8.045,8.0533,8.0408,8.0533,3231.5978
2006-07-24 11:05:00,19.33,19.33,19.26,19.28,5206.463195691202,8.0492,8.0492,8.02,8.0283,5206.4632
2006-07-24 11:10:00,19.27,19.28,19.26,19.27,4308.7971274685815,8.0242,8.0283,8.02,8.0242,4308.7971
2006-07-24 11:15:00,19.26,19.28,19.25,19.26,6642.728904847396,8.02,8.0283,8.0158,8.02,6642.7289
2006-07-24 11:20:00,19.27,19.27,19.2,19.22,6283.662477558348,8.0242,8.0242,7.995,8.0034,6283.6625
2006-07-24 11:25:00,19.22,19.24,19.19,19.24,7719.928186714541,8.0034,8.0117,7.9909,8.0117,7719.9282
2006-07-24 11:30:00,19.26,19.27,19.26,19.27,2154.3985637342907,8.02,8.0242,8.02,8.0242,2154.3986
2006-07-24 11:35:00,19.27,19.27,19.22,19.22,10412.926391382403,8.0242,8.0242,8.0034,8.0034,10412.9264
2006-07-24 11:40:00,19.22,19.25,19.22,19.22,4488.3303411131055,8.0034,8.0158,8.0034,8.0034,4488.3303
2006-07-24 11:45:00,19.24,19.28,19.23,19.27,13285.457809694792,8.0117,8.0283,8.0075,8.0242,13285.4578
2006-07-24 11:50:00,19.28,19.29,19.26,19.27,12567.324955116695,8.0283,8.0325,8.02,8.0242,12567.325
2006-07-24 11:55:00,19.27,19.28,19.26,19.27,12208.258527827646,8.0242,8.0283,8.02,8.0242,12208.2585
2006-07-24 12:00:00,19.27,19.28,19.27,19.27,14183.123877917413,8.0242,8.0283,8.0242,8.0242,14183.1239
2006-07-24 12:05:00,19.27,19.28,19.26,19.27,15439.856373429082,8.0242,8.0283,8.02,8.0242,15439.8564
2006-07-24 12:10:00,19.27,19.28,19.27,19.28,2154.3985637342907,8.0242,8.0283,8.0242,8.0283,2154.3986
2006-07-24 12:15:00,19.29,19.31,19.28,19.29,5385.996409335727,8.0325,8.0408,8.0283,8.0325,5385.9964
2006-07-24 12:20:00,19.29,19.31,19.28,19.31,4488.3303411131055,8.0325,8.0408,8.0283,8.0408,4488.3303
2006-07-24 12:25:00,19.33,19.33,19.32,19.33,1615.798922800718,8.0492,8.0492,8.045,8.0492,1615.7989
2006-07-24 12:30:00,19.32,19.34,19.31,19.34,6642.728904847396,8.045,8.0533,8.0408,8.0533,6642.7289
2006-07-24 12:35:00,19.34,19.36,19.34,19.36,16517.055655296226,8.0533,8.0617,8.0533,8.0617,16517.0557
2006-07-24 12:40:00,19.35,19.36,19.35,19.36,15439.856373429082,8.0575,8.0617,8.0575,8.0617,15439.8564
2006-07-24 12:45:00,19.37,19.37,19.36,19.36,9515.260323159782,8.0658,8.0658,8.0617,8.0617,9515.2603
2006-07-24 12:50:00,19.36,19.36,19.35,19.36,15798.92280071813,8.0617,8.0617,8.0575,8.0617,15798.9228
2006-07-24 12:55:00,19.36,19.38,19.36,19.37,23159.784560143624,8.0617,8.07,8.0617,8.0658,23159.7846
2006-07-24 13:00:00,19.36,19.37,19.33,19.37,17773.788150807897,8.0617,8.0658,8.0492,8.0658,17773.7882
2006-07-24 13:05:00,19.36,19.39,19.36,19.38,10053.859964093355,8.0617,8.0741,8.0617,8.07,10053.86
2006-07-24 13:10:00,19.38,19.38,19.36,19.37,3052.0646319569114,8.07,8.07,8.0617,8.0658,3052.0646
2006-07-24 13:15:00,19.38,19.38,19.36,19.37,9335.72710951526,8.07,8.07,8.0617,8.0658,9335.7271
2006-07-24 13:20:00,19.38,19.38,19.37,19.37,2692.998204667864,8.07,8.07,8.0658,8.0658,2692.9982
2006-07-24 13:25:00,19.37,19.37,19.37,19.37,7001.795332136444,8.0658,8.0658,8.0658,8.0658,7001.7953
2006-07-24 13:30:00,19.36,19.37,19.36,19.37,5924.596050269299,8.0617,8.0658,8.0617,8.0658,5924.5961
2006-07-24 13:35:00,19.37,19.38,19.37,19.37,5026.929982046678,8.0658,8.07,8.0658,8.0658,5026.93
2006-07-24 13:40:00,19.36,19.37,19.36,19.36,7360.861759425493,8.0617,8.0658,8.0617,8.0617,7360.8618
2006-07-24 13:45:00,19.36,19.37,19.35,19.36,9156.193895870734,8.0617,8.0658,8.0575,8.0617,9156.1939
2006-07-24 13:50:00,19.36,19.38,19.35,19.36,29263.913824057447,8.0617,8.07,8.0575,8.0617,29263.9138
2006-07-24 13:55:00,19.38,19.41,19.36,19.39,33393.1777378815,8.07,8.0825,8.0617,8.0741,33393.1777
2006-07-24 14:00:00,19.38,19.38,19.37,19.38,8797.127468581686,8.07,8.07,8.0658,8.07,8797.1275
2006-07-24 14:05:00,19.39,19.43,19.38,19.4,8976.660682226211,8.0741,8.0908,8.07,8.0783,8976.6607
2006-07-24 14:10:00,19.38,19.41,19.38,19.38,10412.926391382403,8.07,8.0825,8.07,8.07,10412.9264
2006-07-24 14:15:00,19.38,19.39,19.34,19.39,13644.52423698384,8.07,8.0741,8.0533,8.0741,13644.5242
2006-07-24 14:20:00,19.4,19.44,19.38,19.4,6822.26211849192,8.0783,8.095,8.07,8.0783,6822.2621
2006-07-24 14:25:00,19.41,19.44,19.39,19.44,22800.71813285457,8.0825,8.095,8.0741,8.095,22800.7181
2006-07-24 14:30:00,19.44,19.52,19.44,19.48,43447.037701974856,8.095,8.1283,8.095,8.1116,43447.0377
2006-07-24 14:35:00,19.47,19.47,19.44,19.44,12926.391382405744,8.1075,8.1075,8.095,8.095,12926.3914
2006-07-24 14:40:00,19.46,19.48,19.44,19.47,56014.36265709155,8.1033,8.1116,8.095,8.1075,56014.3627
2006-07-24 14:45:00,19.47,19.48,19.47,19.47,6463.195691202872,8.1075,8.1116,8.1075,8.1075,6463.1957
2006-07-24 14:50:00,19.47,19.48,19.44,19.44,37163.37522441651,8.1075,8.1116,8.095,8.095,37163.3752
2006-07-24 14:55:00,19.44,19.44,19.43,19.43,14542.19030520646,8.095,8.095,8.0908,8.0908,14542.1903
2006-07-24 15:00:00,19.43,19.43,19.42,19.42,5385.996409335727,8.0908,8.0908,8.0866,8.0866,5385.9964
2006-07-24 15:05:00,19.43,19.44,19.43,19.44,10233.39317773788,8.0908,8.095,8.0908,8.095,10233.3932
2006-07-24 15:10:00,19.44,19.45,19.44,19.44,15260.323159784555,8.095,8.0991,8.095,8.095,15260.3232
2006-07-24 15:15:00,19.44,19.44,19.44,19.44,8617.594254937163,8.095,8.095,8.095,8.095,8617.5943
2006-07-24 15:20:00,19.44,19.46,19.38,19.38,14901.256732495507,8.095,8.1033,8.07,8.07,14901.2567
2006-07-24 15:25:00,19.39,19.47,19.39,19.44,41472.17235188509,8.0741,8.1075,8.0741,8.095,41472.1724
2006-07-24 15:30:00,19.44,19.46,19.44,19.46,11669.658886894074,8.095,8.1033,8.095,8.1033,11669.6589
2006-07-24 15:35:00,19.46,19.46,19.42,19.44,73249.55116696587,8.1033,8.1033,8.0866,8.095,73249.5512
2006-07-24 15:40:00,19.44,19.46,19.44,19.45,15798.92280071813,8.095,8.1033,8.095,8.0991,15798.9228
2006-07-24 15:45:00,19.46,19.51,19.46,19.51,13824.057450628365,8.1033,8.1241,8.1033,8.1241,13824.0575
2006-07-24 15:50:00,19.5,19.52,19.46,19.48,34829.443447037695,8.12,8.1283,8.1033,8.1116,34829.4434
2006-07-24 15:55:00,19.48,19.5,19.48,19.5,101795.33213644524,8.1116,8.12,8.1116,8.12,101795.3321
2006-07-25 09:30:00,19.43,19.43,19.31,19.31,8078.994614003589,8.0908,8.0908,8.0408,8.0408,8078.9946
2006-07-25 09:35:00,19.31,19.33,19.24,19.27,8258.527827648113,8.0408,8.0492,8.0117,8.0242,8258.5278
2006-07-25 09:40:00,19.26,19.32,19.23,19.32,3231.597845601436,8.02,8.045,8.0075,8.045,3231.5978
2006-07-25 09:45:00,19.27,19.36,19.27,19.36,5026.929982046678,8.0242,8.0617,8.0242,8.0617,5026.93
2006-07-25 09:50:00,19.38,19.5,19.38,19.5,11849.192100538598,8.07,8.12,8.07,8.12,11849.1921
2006-07-25 09:55:00,19.5,19.53,19.41,19.53,18850.987432675043,8.12,8.1324,8.0825,8.1324,18850.9874
2006-07-25 10:00:00,19.51,19.55,19.49,19.52,13464.991023339317,8.1241,8.1408,8.1158,8.1283,13464.991
2006-07-25 10:05:00,19.54,19.56,19.53,19.55,6283.662477558348,8.1366,8.1449,8.1324,8.1408,6283.6625
2006-07-25 10:10:00,19.55,19.57,19.52,19.57,18491.921005386,8.1408,8.1491,8.1283,8.1491,18491.921
2006-07-25 10:15:00,19.56,19.56,19.46,19.51,6642.728904847396,8.1449,8.1449,8.1033,8.1241,6642.7289
2006-07-25 10:20:00,19.53,19.53,19.47,19.47,5026.929982046678,8.1324,8.1324,8.1075,8.1075,5026.93
2006-07-25 10:25:00,19.44,19.47,19.43,19.44,3770.197486535009,8.095,8.1075,8.0908,8.095,3770.1975
2006-07-25 10:30:00,19.44,19.44,19.36,19.41,17235.188509874326,8.095,8.095,8.0617,8.0825,17235.1885
2006-07-25 10:35:00,19.41,19.41,19.34,19.38,43267.504488330334,8.0825,8.0825,8.0533,8.07,43267.5045
2006-07-25 10:40:00,19.36,19.43,19.36,19.43,39317.7737881508,8.0617,8.0908,8.0617,8.0908,39317.7738
2006-07-25 10:45:00,19.44,19.47,19.44,19.47,8617.594254937163,8.095,8.1075,8.095,8.1075,8617.5943
2006-07-25 10:50:00,19.45,19.48,19.45,19.47,4847.396768402154,8.0991,8.1116,8.0991,8.1075,4847.3968
2006-07-25 10:55:00,19.47,19.48,19.46,19.48,3231.597845601436,8.1075,8.1116,8.1033,8.1116,3231.5978
2006-07-25 11:00:00,19.49,19.5,19.46,19.48,8617.594254937163,8.1158,8.12,8.1033,8.1116,8617.5943
2006-07-25 11:05:00,19.49,19.51,19.49,19.5,14901.256732495507,8.1158,8.1241,8.1158,8.12,14901.2567
2006-07-25 11:10:00,19.5,19.56,19.49,19.53,42549.37163375224,8.12,8.1449,8.1158,8.1324,42549.3716
2006-07-25 11:15:00,19.52,19.52,19.5,19.52,20287.25314183124,8.1283,8.1283,8.12,8.1283,20287.2531
2006-07-25 11:20:00,19.52,19.54,19.51,19.54,49371.63375224416,8.1283,8.1366,8.1241,8.1366,49371.6338
2006-07-25 11:25:00,19.54,19.55,19.52,19.55,65529.62298025133,8.1366,8.1408,8.1283,8.1408,65529.623
2006-07-25 11:30:00,19.53,19.54,19.5,19.51,18671.45421903052,8.1324,8.1366,8.12,8.1241,18671.4542
2006-07-25 11:35:00,19.52,19.53,19.52,19.52,12567.324955116695,8.1283,8.1324,8.1283,8.1283,12567.325
2006-07-25 11:40:00,19.52,19.53,19.52,19.53,8617.594254937163,8.1283,8.1324,8.1283,8.1324,8617.5943
2006-07-25 11:45:00,19.53,19.53,19.53,19.53,2692.998204667864,8.1324,8.1324,8.1324,8.1324,2692.9982
2006-07-25 11:50:00,19.53,19.54,19.52,19.53,21184.919210053857,8.1324,8.1366,8.1283,8.1324,21184.9192
2006-07-25 11:55:00,19.53,19.54,19.5,19.5,9335.72710951526,8.1324,8.1366,8.12,8.12,9335.7271
2006-07-25 12:00:00,19.5,19.53,19.5,19.52,7001.795332136444,8.12,8.1324,8.12,8.1283,7001.7953
2006-07-25 12:05:00,19.52,19.53,19.52,19.53,17773.788150807897,8.1283,8.1324,8.1283,8.1324,17773.7882
2006-07-25 12:10:00,19.53,19.53,19.53,19.53,3052.0646319569114,8.1324,8.1324,8.1324,8.1324,3052.0646
2006-07-25 12:15:00,19.53,19.53,19.53,19.53,8258.527827648113,8.1324,8.1324,8.1324,8.1324,8258.5278
2006-07-25 12:20:00,19.53,19.55,19.53,19.53,6463.195691202872,8.1324,8.1408,8.1324,8.1324,6463.1957
2006-07-25 12:25:00,19.53,19.53,19.53,19.53,6463.195691202872,8.1324,8.1324,8.1324,8.1324,6463.1957
2006-07-25 12:30:00,19.53,19.53,19.53,19.53,4308.7971274685815,8.1324,8.1324,8.1324,8.1324,4308.7971
2006-07-25 12:35:00,19.53,19.53,19.52,19.53,51166.9658886894,8.1324,8.1324,8.1283,8.1324,51166.9659
2006-07-25 12:40:00,19.52,19.53,19.52,19.53,3231.597845601436,8.1283,8.1324,8.1283,8.1324,3231.5978
2006-07-25 12:45:00,19.53,19.53,19.53,19.53,7360.861759425493,8.1324,8.1324,8.1324,8.1324,7360.8618
2006-07-25 12:50:00,19.53,19.53,19.52,19.52,9156.193895870734,8.1324,8.1324,8.1283,8.1283,9156.1939
2006-07-25 12:55:00,19.53,19.54,19.53,19.53,3231.597845601436,8.1324,8.1366,8.1324,8.1324,3231.5978
2006-07-25 13:00:00,19.53,19.53,19.52,19.52,10592.459605026928,8.1324,8.1324,8.1283,8.1283,10592.4596
2006-07-25 13:05:00,19.52,19.52,19.51,19.52,13285.457809694792,8.1283,8.1283,8.1241,8.1283,13285.4578
2006-07-25 13:10:00,19.52,19.52,19.5,19.5,22082.58527827648,8.1283,8.1283,8.12,8.12,22082.5853
2006-07-25 13:15:00,19.5,19.52,19.5,19.51,12208.258527827646,8.12,8.1283,8.12,8.1241,12208.2585
2006-07-25 13:20:00,19.51,19.52,19.5,19.5,17773.788150807897,8.1241,8.1283,8.12,8.12,17773.7882
2006-07-25 13:25:00,19.51,19.52,19.51,19.52,3590.6642728904844,8.1241,8.1283,8.1241,8.1283,3590.6643
2006-07-25 13:30:00,19.52,19.52,19.51,19.51,6463.195691202872,8.1283,8.1283,8.1241,8.1241,6463.1957
2006-07-25 13:35:00,19.52,19.53,19.51,19.52,22082.58527827648,8.1283,8.1324,8.1241,8.1283,22082.5853
2006-07-25 13:40:00,19.52,19.52,19.52,19.52,31777.378815080785,8.1283,8.1283,8.1283,8.1283,31777.3788
2006-07-25 13:45:00,19.53,19.53,19.5,19.52,9335.72710951526,8.1324,8.1324,8.12,8.1283,9335.7271
2006-07-25 13:50:00,19.52,19.52,19.5,19.5,20646.319569120285,8.1283,8.1283,8.12,8.12,20646.3196
2006-07-25 13:55:00,19.5,19.5,19.45,19.45,9874.326750448832,8.12,8.12,8.0991,8.0991,9874.3268
2006-07-25 14:00:00,19.46,19.46,19.41,19.41,12567.324955116695,8.1033,8.1033,8.0825,8.0825,12567.325
2006-07-25 14:05:00,19.41,19.43,19.39,19.41,20646.319569120285,8.0825,8.0908,8.0741,8.0825,20646.3196
2006-07-25 14:10:00,19.42,19.43,19.41,19.41,12746.85816876122,8.0866,8.0908,8.0825,8.0825,12746.8582
2006-07-25 14:15:00,19.41,19.44,19.41,19.43,22082.58527827648,8.0825,8.095,8.0825,8.0908,22082.5853
2006-07-25 14:20:00,19.42,19.42,19.37,19.38,67504.4883303411,8.0866,8.0866,8.0658,8.07,67504.4883
2006-07-25 14:25:00,19.37,19.39,19.37,19.38,30879.712746858164,8.0658,8.0741,8.0658,8.07,30879.7127
2006-07-25 14:30:00,19.4,19.42,19.38,19.42,5385.996409335727,8.0783,8.0866,8.07,8.0866,5385.9964
2006-07-25 14:35:00,19.42,19.43,19.39,19.41,13824.057450628365,8.0866,8.0908,8.0741,8.0825,13824.0575
2006-07-25 14:40:00,19.41,19.42,19.41,19.42,1077.1992818671454,8.0825,8.0866,8.0825,8.0866,1077.1993
2006-07-25 14:45:00,19.43,19.52,19.43,19.49,15619.389587073609,8.0908,8.1283,8.0908,8.1158,15619.3896
2006-07-25 14:50:00,19.49,19.49,19.47,19.47,40215.43985637342,8.1158,8.1158,8.1075,8.1075,40215.4399
2006-07-25 14:55:00,19.47,19.5,19.44,19.44,4488.3303411131055,8.1075,8.12,8.095,8.095,4488.3303
2006-07-25 15:00:00,19.48,19.5,19.47,19.48,3590.6642728904844,8.1116,8.12,8.1075,8.1116,3590.6643
2006-07-25 15:05:00,19.49,19.5,19.46,19.47,9694.793536804307,8.1158,8.12,8.1033,8.1075,9694.7935
2006-07-25 15:10:00,19.46,19.47,19.43,19.47,8797.127468581686,8.1033,8.1075,8.0908,8.1075,8797.1275
2006-07-25 15:15:00,19.46,19.5,19.43,19.49,10412.926391382403,8.1033,8.12,8.0908,8.1158,10412.9264
2006-07-25 15:20:00,19.49,19.53,19.48,19.52,43087.97127468581,8.1158,8.1324,8.1116,8.1283,43087.9713
2006-07-25 15:25:00,19.52,19.52,19.5,19.52,43267.504488330334,8.1283,8.1283,8.12,8.1283,43267.5045
2006-07-25 15:30:00,19.52,19.55,19.52,19.53,4667.86355475763,8.1283,8.1408,8.1283,8.1324,4667.8636
2006-07-25 15:35:00,19.55,19.55,19.52,19.55,7899.461400359065,8.1408,8.1408,8.1283,8.1408,7899.4614
2006-07-25 15:40:00,19.52,19.55,19.49,19.5,33752.24416517055,8.1283,8.1408,8.1158,8.12,33752.2442
2006-07-25 15:45:00,19.5,19.51,19.48,19.48,16157.989228007178,8.12,8.1241,8.1116,8.1116,16157.9892
2006-07-25 15:50:00,19.47,19.47,19.44,19.47,22621.18491921005,8.1075,8.1075,8.095,8.1075,22621.1849
2006-07-25 15:55:00,19.46,19.47,19.44,19.47,28904.8473967684,8.1033,8.1075,8.095,8.1075,28904.8474
2006-07-26 09:30:00,19.47,19.53,19.47,19.53,8258.527827648113,8.1075,8.1324,8.1075,8.1324,8258.5278
2006-07-26 09:35:00,19.53,19.6,19.47,19.55,45421.90305206463,8.1324,8.1616,8.1075,8.1408,45421.9031
2006-07-26 09:40:00,19.55,19.55,19.49,19.51,26570.915619389583,8.1408,8.1408,8.1158,8.1241,26570.9156
2006-07-26 09:45:00,19.52,19.6,19.52,19.52,13464.991023339317,8.1283,8.1616,8.1283,8.1283,13464.991
2006-07-26 09:50:00,19.52,19.58,19.49,19.58,10412.926391382403,8.1283,8.1533,8.1158,8.1533,10412.9264
2006-07-26 09:55:00,19.57,19.6,19.55,19.6,3949.730700179533,8.1491,8.1616,8.1408,8.1616,3949.7307
2006-07-26 10:00:00,19.56,19.58,19.55,19.55,12746.85816876122,8.1449,8.1533,8.1408,8.1408,12746.8582
2006-07-26 10:05:00,19.55,19.55,19.51,19.52,13105.924596050269,8.1408,8.1408,8.1241,8.1283,13105.9246
2006-07-26 10:10:00,19.52,19.53,19.51,19.53,15080.789946140034,8.1283,8.1324,8.1241,8.1324,15080.7899
2006-07-26 10:15:00,19.53,19.56,19.53,19.56,18312.38779174147,8.1324,8.1449,8.1324,8.1449,18312.3878
2006-07-26 10:20:00,19.56,19.58,19.55,19.56,9874.326750448832,8.1449,8.1533,8.1408,8.1449,9874.3268
2006-07-26 10:25:00,19.56,19.58,19.56,19.58,10053.859964093355,8.1449,8.1533,8.1449,8.1533,10053.86
2006-07-26 10:30:00,19.58,19.58,19.57,19.58,13824.057450628365,8.1533,8.1533,8.1491,8.1533,13824.0575
2006-07-26 10:35:00,19.57,19.6,19.57,19.6,7540.394973070017,8.1491,8.1616,8.1491,8.1616,7540.395
2006-07-26 10:40:00,19.6,19.62,19.6,19.61,8078.994614003589,8.1616,8.1699,8.1616,8.1658,8078.9946
2006-07-26 10:45:00,19.58,19.61,19.58,19.61,6463.195691202872,8.1533,8.1658,8.1533,8.1658,6463.1957
2006-07-26 10:50:00,19.61,19.64,19.58,19.6,28725.314183123875,8.1658,8.1782,8.1533,8.1616,28725.3142
2006-07-26 10:55:00,19.58,19.66,19.57,19.66,23339.31777378815,8.1533,8.1866,8.1491,8.1866,23339.3178
2006-07-26 11:00:00,19.66,19.7,19.66,19.7,35188.509874326744,8.1866,8.2032,8.1866,8.2032,35188.5099
2006-07-26 11:05:00,19.7,19.88,19.7,19.76,33752.24416517055,8.2032,8.2782,8.2032,8.2282,33752.2442
2006-07-26 11:10:00,19.78,19.83,19.77,19.83,11669.658886894074,8.2365,8.2574,8.2324,8.2574,11669.6589
2006-07-26 11:15:00,19.83,19.84,19.8,19.84,13285.457809694792,8.2574,8.2615,8.2449,8.2615,13285.4578
2006-07-26 11:20:00,19.85,19.91,19.85,19.91,24236.98384201077,8.2657,8.2907,8.2657,8.2907,24236.9838
2006-07-26 11:25:00,19.9,19.97,19.9,19.97,36624.77558348294,8.2865,8.3157,8.2865,8.3157,36624.7756
2006-07-26 11:30:00,19.98,20.21,19.98,20.21,55296.22980251346,8.3198,8.4156,8.3198,8.4156,55296.2298
2006-07-26 11:35:00,20.25,20.34,20.2,20.34,32854.57809694793,8.4323,8.4697,8.4114,8.4697,32854.5781
2006-07-26 11:40:00,20.33,20.36,20.3,20.3,26929.98204667864,8.4656,8.4781,8.4531,8.4531,26929.982
2006-07-26 11:45:00,20.32,20.32,20.23,20.23,27648.11490125673,8.4614,8.4614,8.4239,8.4239,27648.1149
2006-07-26 11:50:00,20.23,20.25,20.21,20.21,12028.725314183122,8.4239,8.4323,8.4156,8.4156,12028.7253
2006-07-26 11:55:00,20.22,20.33,20.22,20.3,18671.45421903052,8.4198,8.4656,8.4198,8.4531,18671.4542
2006-07-26 12:00:00,20.3,20.38,20.3,20.38,12387.79174147217,8.4531,8.4864,8.4531,8.4864,12387.7917
2006-07-26 12:05:00,20.37,20.39,20.34,20.39,24775.58348294434,8.4822,8.4906,8.4697,8.4906,24775.5835
2006-07-26 12:10:00,20.36,20.4,20.34,20.4,7181.328545780969,8.4781,8.4947,8.4697,8.4947,7181.3285
2006-07-26 12:15:00,20.38,20.43,20.37,20.4,17953.321364452422,8.4864,8.5072,8.4822,8.4947,17953.3214
2006-07-26 12:20:00,20.39,20.39,20.34,20.34,4129.2639138240565,8.4906,8.4906,8.4697,8.4697,4129.2639
2006-07-26 12:25:00,20.33,20.33,20.3,20.32,8078.994614003589,8.4656,8.4656,8.4531,8.4614,8078.9946
2006-07-26 12:30:00,20.31,20.32,20.27,20.32,12387.79174147217,8.4572,8.4614,8.4406,8.4614,12387.7917
2006-07-26 12:35:00,20.32,20.32,20.28,20.32,9156.193895870734,8.4614,8.4614,8.4447,8.4614,9156.1939
2006-07-26 12:40:00,20.3,20.32,20.27,20.32,16696.58886894075,8.4531,8.4614,8.4406,8.4614,16696.5889
2006-07-26 12:45:00,20.32,20.39,20.32,20.38,30341.1131059246,8.4614,8.4906,8.4614,8.4864,30341.1131
2006-07-26 12:50:00,20.36,20.36,20.31,20.32,7001.795332136444,8.4781,8.4781,8.4572,8.4614,7001.7953
2006-07-26 12:55:00,20.32,20.39,20.32,20.39,11131.0592459605,8.4614,8.4906,8.4614,8.4906,11131.0592
2006-07-26 13:00:00,20.38,20.39,20.35,20.39,42010.77199281866,8.4864,8.4906,8.4739,8.4906,42010.772
2006-07-26 13:05:00,20.39,20.39,20.33,20.39,22980.2513464991,8.4906,8.4906,8.4656,8.4906,22980.2513
2006-07-26 13:10:00,20.39,20.39,20.35,20.38,15080.789946140034,8.4906,8.4906,8.4739,8.4864,15080.7899
2006-07-26 13:15:00,20.38,20.5,20.38,20.49,24236.98384201077,8.4864,8.5364,8.4864,8.5322,24236.9838
2006-07-26 13:20:00,20.5,20.67,20.5,20.64,33572.71095152603,8.5364,8.6071,8.5364,8.5947,33572.711
2006-07-26 13:25:00,20.66,20.66,20.53,20.6,50448.8330341113,8.603,8.603,8.5489,8.578,50448.833
2006-07-26 13:30:00,20.61,20.65,20.61,20.63,21184.919210053857,8.5822,8.5988,8.5822,8.5905,21184.9192
2006-07-26 13:35:00,20.61,20.61,20.47,20.48,17055.6552962298,8.5822,8.5822,8.5239,8.528,17055.6553
2006-07-26 13:40:00,20.48,20.49,20.44,20.48,40394.97307001795,8.528,8.5322,8.5114,8.528,40394.9731
2006-07-26 13:45:00,20.47,20.5,20.44,20.44,24236.98384201077,8.5239,8.5364,8.5114,8.5114,24236.9838
2006-07-26 13:50:00,20.44,20.45,20.41,20.42,39676.84021543985,8.5114,8.5155,8.4989,8.503,39676.8402
2006-07-26 13:55:00,20.42,20.42,20.37,20.4,21184.919210053857,8.503,8.503,8.4822,8.4947,21184.9192
2006-07-26 14:00:00,20.38,20.41,20.35,20.36,18312.38779174147,8.4864,8.4989,8.4739,8.4781,18312.3878
2006-07-26 14:05:00,20.35,20.36,20.32,20.34,12387.79174147217,8.4739,8.4781,8.4614,8.4697,12387.7917
2006-07-26 14:10:00,20.35,20.43,20.35,20.39,50089.76660682225,8.4739,8.5072,8.4739,8.4906,50089.7666
2006-07-26 14:15:00,20.4,20.43,20.4,20.4,14721.723518850986,8.4947,8.5072,8.4947,8.4947,14721.7235
2006-07-26 14:20:00,20.4,20.41,20.38,20.4,32315.97845601436,8.4947,8.4989,8.4864,8.4947,32315.9785
2006-07-26 14:25:00,20.38,20.39,20.34,20.36,10233.39317773788,8.4864,8.4906,8.4697,8.4781,10233.3932
2006-07-26 14:30:00,20.36,20.41,20.35,20.41,31597.84560143626,8.4781,8.4989,8.4739,8.4989,31597.8456
2006-07-26 14:35:00,20.41,20.41,20.39,20.39,15439.856373429082,8.4989,8.4989,8.4906,8.4906,15439.8564
2006-07-26 14:40:00,20.39,20.39,20.38,20.39,9874.326750448832,8.4906,8.4906,8.4864,8.4906,9874.3268
2006-07-26 14:45:00,20.41,20.42,20.35,20.39,18850.987432675043,8.4989,8.503,8.4739,8.4906,18850.9874
2006-07-26 14:50:00,20.38,20.4,20.38,20.4,11849.192100538598,8.4864,8.4947,8.4864,8.4947,11849.1921
2006-07-26 14:55:00,20.4,20.41,20.38,20.39,48294.43447037701,8.4947,8.4989,8.4864,8.4906,48294.4345
2006-07-26 15:00:00,20.39,20.4,20.38,20.39,8797.127468581686,8.4906,8.4947,8.4864,8.4906,8797.1275
2006-07-26 15:05:00,20.38,20.4,20.35,20.39,21364.45242369838,8.4864,8.4947,8.4739,8.4906,21364.4524
2006-07-26 15:10:00,20.39,20.42,20.39,20.42,17235.188509874326,8.4906,8.503,8.4906,8.503,17235.1885
2006-07-26 15:15:00,20.42,20.43,20.4,20.4,69120.28725314183,8.503,8.5072,8.4947,8.4947,69120.2873
2006-07-26 15:20:00,20.4,20.44,20.4,20.44,12746.85816876122,8.4947,8.5114,8.4947,8.5114,12746.8582
2006-07-26 15:25:00,20.43,20.44,20.41,20.43,18312.38779174147,8.5072,8.5114,8.4989,8.5072,18312.3878
2006-07-26 15:30:00,20.43,20.43,20.4,20.41,25493.71633752244,8.5072,8.5072,8.4947,8.4989,25493.7163
2006-07-26 15:35:00,20.4,20.42,20.4,20.4,25493.71633752244,8.4947,8.503,8.4947,8.4947,25493.7163
2006-07-26 15:40:00,20.4,20.41,20.39,20.4,21723.518850987428,8.4947,8.4989,8.4906,8.4947,21723.5189
2006-07-26 15:45:00,20.4,20.41,20.36,20.36,57809.69479353679,8.4947,8.4989,8.4781,8.4781,57809.6948
2006-07-26 15:50:00,20.36,20.37,20.32,20.33,20466.78635547576,8.4781,8.4822,8.4614,8.4656,20466.7864
2006-07-26 15:55:00,20.34,20.35,20.32,20.34,48473.96768402154,8.4697,8.4739,8.4614,8.4697,48473.9677
2006-07-27 09:30:00,20.34,20.41,20.34,20.36,7360.861759425493,8.4697,8.4989,8.4697,8.4781,7360.8618
2006-07-27 09:35:00,20.46,20.46,20.39,20.46,5565.529622980251,8.5197,8.5197,8.4906,8.5197,5565.5296
2006-07-27 09:40:00,20.46,20.58,20.46,20.53,6463.195691202872,8.5197,8.5697,8.5197,8.5489,6463.1957
2006-07-27 09:45:00,20.54,20.55,20.42,20.43,10233.39317773788,8.553,8.5572,8.503,8.5072,10233.3932
2006-07-27 09:50:00,20.4,20.42,20.34,20.37,10592.459605026928,8.4947,8.503,8.4697,8.4822,10592.4596
2006-07-27 09:55:00,20.38,20.38,20.29,20.32,12208.258527827646,8.4864,8.4864,8.4489,8.4614,12208.2585
2006-07-27 10:00:00,20.32,20.32,20.25,20.26,8976.660682226211,8.4614,8.4614,8.4323,8.4364,8976.6607
2006-07-27 10:05:00,20.28,20.3,20.16,20.17,24057.450628366245,8.4447,8.4531,8.3948,8.3989,24057.4506
2006-07-27 10:10:00,20.17,20.23,20.15,20.19,13285.457809694792,8.3989,8.4239,8.3906,8.4073,13285.4578
2006-07-27 10:15:00,20.19,20.19,20.15,20.16,25673.24955116696,8.4073,8.4073,8.3906,8.3948,25673.2496
2006-07-27 10:20:00,20.16,20.2,20.16,20.16,9515.260323159782,8.3948,8.4114,8.3948,8.3948,9515.2603
2006-07-27 10:25:00,20.16,20.17,20.11,20.14,7540.394973070017,8.3948,8.3989,8.374,8.3865,7540.395
2006-07-27 10:30:00,20.12,20.15,20.12,20.14,14362.657091561938,8.3781,8.3906,8.3781,8.3865,14362.6571
2006-07-27 10:35:00,20.14,20.15,20.03,20.07,18491.921005386,8.3865,8.3906,8.3406,8.3573,18491.921
2006-07-27 10:40:00,20.09,20.13,20.05,20.09,10233.39317773788,8.3656,8.3823,8.349,8.3656,10233.3932
2006-07-27 10:45:00,20.09,20.11,20.07,20.1,3411.13105924596,8.3656,8.374,8.3573,8.3698,3411.1311
2006-07-27 10:50:00,20.1,20.1,20.04,20.1,10592.459605026928,8.3698,8.3698,8.3448,8.3698,10592.4596
2006-07-27 10:55:00,20.11,20.15,20.11,20.12,9156.193895870734,8.374,8.3906,8.374,8.3781,9156.1939
2006-07-27 11:00:00,20.13,20.14,20.1,20.11,6283.662477558348,8.3823,8.3865,8.3698,8.374,6283.6625
2006-07-27 11:05:00,20.09,20.19,20.09,20.14,9156.193895870734,8.3656,8.4073,8.3656,8.3865,9156.1939
2006-07-27 11:10:00,20.14,20.14,20.07,20.09,19569.12028725314,8.3865,8.3865,8.3573,8.3656,19569.1203
2006-07-27 11:15:00,20.09,20.1,20.08,20.1,11669.658886894074,8.3656,8.3698,8.3615,8.3698,11669.6589
2006-07-27 11:20:00,20.1,20.1,20.06,20.09,10412.926391382403,8.3698,8.3698,8.3531,8.3656,10412.9264
2006-07-27 11:25:00,20.09,20.1,20.09,20.09,4308.7971274685815,8.3656,8.3698,8.3656,8.3656,4308.7971
2006-07-27 11:30:00,20.09,20.09,20.05,20.08,10412.926391382403,8.3656,8.3656,8.349,8.3615,10412.9264
2006-07-27 11:35:00,20.07,20.11,20.07,20.1,4488.3303411131055,8.3573,8.374,8.3573,8.3698,4488.3303
2006-07-27 11:40:00,20.1,20.1,20.07,20.07,8797.127468581686,8.3698,8.3698,8.3573,8.3573,8797.1275
2006-07-27 11:45:00,20.06,20.09,20.06,20.08,10233.39317773788,8.3531,8.3656,8.3531,8.3615,10233.3932
2006-07-27 11:50:00,20.08,20.08,20.05,20.05,8617.594254937163,8.3615,8.3615,8.349,8.349,8617.5943
2006-07-27 11:55:00,20.06,20.1,20.05,20.09,15439.856373429082,8.3531,8.3698,8.349,8.3656,15439.8564
2006-07-27 12:00:00,20.09,20.12,20.09,20.1,7001.795332136444,8.3656,8.3781,8.3656,8.3698,7001.7953
2006-07-27 12:05:00,20.1,20.1,20.07,20.07,3949.730700179533,8.3698,8.3698,8.3573,8.3573,3949.7307
2006-07-27 12:10:00,20.07,20.08,20.06,20.06,24596.050269299816,8.3573,8.3615,8.3531,8.3531,24596.0503
2006-07-27 12:15:00,20.07,20.09,20.07,20.07,2154.3985637342907,8.3573,8.3656,8.3573,8.3573,2154.3986
2006-07-27 12:20:00,20.05,20.07,20.05,20.07,4847.396768402154,8.349,8.3573,8.349,8.3573,4847.3968
2006-07-27 12:25:00,20.08,20.08,20.04,20.05,12567.324955116695,8.3615,8.3615,8.3448,8.349,12567.325
2006-07-27 12:30:00,20.05,20.05,20.05,20.05,3411.13105924596,8.349,8.349,8.349,8.349,3411.1311
2006-07-27 12:35:00,20.05,20.06,20.03,20.03,5026.929982046678,8.349,8.3531,8.3406,8.3406,5026.93
2006-07-27 12:40:00,20.03,20.04,20.01,20.02,12208.258527827646,8.3406,8.3448,8.3323,8.3365,12208.2585
2006-07-27 12:45:00,20.02,20.05,20.02,20.04,26211.849192100533,8.3365,8.349,8.3365,8.3448,26211.8492
2006-07-27 12:50:00,20.03,20.06,20.03,20.05,3949.730700179533,8.3406,8.3531,8.3406,8.349,3949.7307
2006-07-27 12:55:00,20.04,20.04,20.02,20.02,4129.2639138240565,8.3448,8.3448,8.3365,8.3365,4129.2639
2006-07-27 13:00:00,20.03,20.05,20.02,20.04,6642.728904847396,8.3406,8.349,8.3365,8.3448,6642.7289
2006-07-27 13:05:00,20.03,20.04,20.02,20.02,12208.258527827646,8.3406,8.3448,8.3365,8.3365,12208.2585
2006-07-27 13:10:00,20.01,20.02,19.96,19.96,15439.856373429082,8.3323,8.3365,8.3115,8.3115,15439.8564
2006-07-27 13:15:00,19.96,19.96,19.92,19.92,8078.994614003589,8.3115,8.3115,8.2948,8.2948,8078.9946
2006-07-27 13:20:00,19.92,20.0,19.92,19.97,18850.987432675043,8.2948,8.3282,8.2948,8.3157,18850.9874
2006-07-27 13:25:00,19.97,19.98,19.97,19.97,8258.527827648113,8.3157,8.3198,8.3157,8.3157,8258.5278
2006-07-27 13:30:00,19.98,19.98,19.89,19.89,10771.992818671451,8.3198,8.3198,8.2823,8.2823,10771.9928
2006-07-27 13:35:00,19.89,19.89,19.86,19.86,5385.996409335727,8.2823,8.2823,8.2699,8.2699,5385.9964
2006-07-27 13:40:00,19.86,19.87,19.84,19.87,15080.789946140034,8.2699,8.274,8.2615,8.274,15080.7899
2006-07-27 13:45:00,19.88,19.88,19.87,19.87,3949.730700179533,8.2782,8.2782,8.274,8.274,3949.7307
2006-07-27 13:50:00,19.88,19.91,19.88,19.9,4667.86355475763,8.2782,8.2907,8.2782,8.2865,4667.8636
2006-07-27 13:55:00,19.9,19.9,19.82,19.82,5385.996409335727,8.2865,8.2865,8.2532,8.2532,5385.9964
2006-07-27 14:00:00,19.83,19.83,19.81,19.82,6822.26211849192,8.2574,8.2574,8.249,8.2532,6822.2621
2006-07-27 14:05:00,19.81,19.82,19.79,19.79,4308.7971274685815,8.249,8.2532,8.2407,8.2407,4308.7971
2006-07-27 14:10:00,19.78,19.8,19.77,19.8,7540.394973070017,8.2365,8.2449,8.2324,8.2449,7540.395
2006-07-27 14:15:00,19.78,19.81,19.78,19.8,5206.463195691202,8.2365,8.249,8.2365,8.2449,5206.4632
2006-07-27 14:20:00,19.81,19.82,19.79,19.8,5206.463195691202,8.249,8.2532,8.2407,8.2449,5206.4632
2006-07-27 14:25:00,19.8,19.83,19.8,19.83,4308.7971274685815,8.2449,8.2574,8.2449,8.2574,4308.7971
2006-07-27 14:30:00,19.85,19.88,19.83,19.87,6104.129263913823,8.2657,8.2782,8.2574,8.274,6104.1293
2006-07-27 14:35:00,19.87,19.87,19.84,19.85,5565.529622980251,8.274,8.274,8.2615,8.2657,5565.5296
2006-07-27 14:40:00,19.85,19.85,19.83,19.84,3411.13105924596,8.2657,8.2657,8.2574,8.2615,3411.1311
2006-07-27 14:45:00,19.85,19.85,19.81,19.83,5924.596050269299,8.2657,8.2657,8.249,8.2574,5924.5961
2006-07-27 14:50:00,19.82,19.85,19.82,19.83,5206.463195691202,8.2532,8.2657,8.2532,8.2574,5206.4632
2006-07-27 14:55:00,19.82,19.85,19.82,19.85,6283.662477558348,8.2532,8.2657,8.2532,8.2657,6283.6625
2006-07-27 15:00:00,19.85,19.87,19.84,19.85,2513.464991023339,8.2657,8.274,8.2615,8.2657,2513.465
2006-07-27 15:05:00,19.83,19.84,19.81,19.81,5745.062836624775,8.2574,8.2615,8.249,8.249,5745.0628
2006-07-27 15:10:00,19.82,19.85,19.81,19.85,17055.6552962298,8.2532,8.2657,8.249,8.2657,17055.6553
2006-07-27 15:15:00,19.85,19.87,19.83,19.87,13644.52423698384,8.2657,8.274,8.2574,8.274,13644.5242
2006-07-27 15:20:00,19.86,19.88,19.85,19.87,7719.928186714541,8.2699,8.2782,8.2657,8.274,7719.9282
2006-07-27 15:25:00,19.87,19.9,19.87,19.87,8078.994614003589,8.274,8.2865,8.274,8.274,8078.9946
2006-07-27 15:30:00,19.87,19.91,19.87,19.91,25314.183123877912,8.274,8.2907,8.274,8.2907,25314.1831
2006-07-27 15:35:00,19.9,19.92,19.9,19.91,7719.928186714541,8.2865,8.2948,8.2865,8.2907,7719.9282
2006-07-27 15:40:00,19.91,19.94,19.91,19.94,16157.989228007178,8.2907,8.3032,8.2907,8.3032,16157.9892
2006-07-27 15:45:00,19.94,19.94,19.9,19.9,50628.36624775583,8.3032,8.3032,8.2865,8.2865,50628.3662
2006-07-27 15:50:00,19.91,19.91,19.89,19.89,19569.12028725314,8.2907,8.2907,8.2823,8.2823,19569.1203
2006-07-27 15:55:00,19.89,19.9,19.88,19.89,23339.31777378815,8.2823,8.2865,8.2782,8.2823,23339.3178
2006-07-28 09:35:00,20.33,20.33,20.24,20.24,51526.032315978446,8.4656,8.4656,8.4281,8.4281,51526.0323
2006-07-28 09:40:00,20.24,20.24,20.15,20.19,26211.849192100533,8.4281,8.4281,8.3906,8.4073,26211.8492
2006-07-28 09:45:00,20.19,20.25,20.15,20.19,37881.50807899461,8.4073,8.4323,8.3906,8.4073,37881.5081
2006-07-28 09:50:00,20.19,20.19,20.08,20.11,30341.1131059246,8.4073,8.4073,8.3615,8.374,30341.1131
2006-07-28 09:55:00,20.15,20.15,20.08,20.1,8078.994614003589,8.3906,8.3906,8.3615,8.3698,8078.9946
2006-07-28 10:00:00,20.1,20.15,20.09,20.11,10951.526032315976,8.3698,8.3906,8.3656,8.374,10951.526
2006-07-28 10:05:00,20.11,20.11,20.1,20.11,33213.64452423698,8.374,8.374,8.3698,8.374,33213.6445
2006-07-28 10:10:00,20.1,20.11,20.08,20.08,8617.594254937163,8.3698,8.374,8.3615,8.3615,8617.5943
2006-07-28 10:15:00,20.06,20.06,20.05,20.05,5026.929982046678,8.3531,8.3531,8.349,8.349,5026.93
2006-07-28 10:20:00,20.05,20.07,20.04,20.05,23339.31777378815,8.349,8.3573,8.3448,8.349,23339.3178
2006-07-28 10:25:00,20.04,20.05,20.03,20.03,26211.849192100533,8.3448,8.349,8.3406,8.3406,26211.8492
2006-07-28 10:30:00,20.02,20.05,20.01,20.05,7540.394973070017,8.3365,8.349,8.3323,8.349,7540.395
2006-07-28 10:35:00,20.05,20.09,20.05,20.07,7001.795332136444,8.349,8.3656,8.349,8.3573,7001.7953
2006-07-28 10:40:00,20.08,20.12,20.08,20.12,3770.197486535009,8.3615,8.3781,8.3615,8.3781,3770.1975
2006-07-28 10:45:00,20.12,20.17,20.12,20.15,3590.6642728904844,8.3781,8.3989,8.3781,8.3906,3590.6643
2006-07-28 10:50:00,20.14,20.16,20.14,20.14,1795.3321364452422,8.3865,8.3948,8.3865,8.3865,1795.3321
2006-07-28 10:55:00,20.14,20.16,20.14,20.16,7181.328545780969,8.3865,8.3948,8.3865,8.3948,7181.3285
2006-07-28 11:00:00,20.17,20.22,20.16,20.22,7540.394973070017,8.3989,8.4198,8.3948,8.4198,7540.395
2006-07-28 11:05:00,20.22,20.22,20.21,20.21,5385.996409335727,8.4198,8.4198,8.4156,8.4156,5385.9964
2006-07-28 11:10:00,20.21,20.25,20.21,20.24,4129.2639138240565,8.4156,8.4323,8.4156,8.4281,4129.2639
2006-07-28 11:15:00,20.25,20.25,20.23,20.24,8617.594254937163,8.4323,8.4323,8.4239,8.4281,8617.5943
2006-07-28 11:20:00,20.25,20.25,20.21,20.24,3590.6642728904844,8.4323,8.4323,8.4156,8.4281,3590.6643
2006-07-28 11:25:00,20.24,20.24,20.23,20.24,1615.798922800718,8.4281,8.4281,8.4239,8.4281,1615.7989
2006-07-28 11:30:00,20.24,20.26,20.22,20.26,10771.992818671451,8.4281,8.4364,8.4198,8.4364,10771.9928
2006-07-28 11:35:00,20.25,20.25,20.2,20.21,4847.396768402154,8.4323,8.4323,8.4114,8.4156,4847.3968
2006-07-28 11:40:00,20.21,20.21,20.19,20.19,3770.197486535009,8.4156,8.4156,8.4073,8.4073,3770.1975
2006-07-28 11:45:00,20.2,20.2,20.19,20.19,1615.798922800718,8.4114,8.4114,8.4073,8.4073,1615.7989
2006-07-28 11:50:00,20.2,20.22,20.2,20.21,5385.996409335727,8.4114,8.4198,8.4114,8.4156,5385.9964
2006-07-28 11:55:00,20.21,20.23,20.21,20.22,5385.996409335727,8.4156,8.4239,8.4156,8.4198,5385.9964
2006-07-28 12:00:00,20.23,20.23,20.2,20.21,6463.195691202872,8.4239,8.4239,8.4114,8.4156,6463.1957
2006-07-28 12:05:00,20.21,20.22,20.19,20.22,6463.195691202872,8.4156,8.4198,8.4073,8.4198,6463.1957
2006-07-28 12:10:00,20.2,20.23,20.2,20.22,3590.6642728904844,8.4114,8.4239,8.4114,8.4198,3590.6643
2006-07-28 12:15:00,20.26,20.26,20.23,20.24,1795.3321364452422,8.4364,8.4364,8.4239,8.4281,1795.3321
2006-07-28 12:20:00,20.23,20.24,20.23,20.24,1974.8653500897665,8.4239,8.4281,8.4239,8.4281,1974.8654
2006-07-28 12:25:00,20.25,20.25,20.24,20.25,3231.597845601436,8.4323,8.4323,8.4281,8.4323,3231.5978
2006-07-28 12:30:00,20.24,20.25,20.22,20.24,55296.22980251346,8.4281,8.4323,8.4198,8.4281,55296.2298
2006-07-28 12:35:00,20.22,20.26,20.22,20.24,26929.98204667864,8.4198,8.4364,8.4198,8.4281,26929.982
2006-07-28 12:40:00,20.24,20.25,20.23,20.24,22800.71813285457,8.4281,8.4323,8.4239,8.4281,22800.7181
2006-07-28 12:45:00,20.24,20.24,20.24,20.24,31418.31238779173,8.4281,8.4281,8.4281,8.4281,31418.3124
2006-07-28 12:50:00,20.24,20.25,20.23,20.25,43087.97127468581,8.4281,8.4323,8.4239,8.4323,43087.9713
2006-07-28 12:55:00,20.25,20.27,20.23,20.27,33752.24416517055,8.4323,8.4406,8.4239,8.4406,33752.2442
2006-07-28 13:00:00,20.27,20.31,20.27,20.31,4847.396768402154,8.4406,8.4572,8.4406,8.4572,4847.3968
2006-07-28 13:05:00,20.3,20.32,20.3,20.32,7001.795332136444,8.4531,8.4614,8.4531,8.4614,7001.7953
2006-07-28 13:10:00,20.31,20.31,20.27,20.29,16696.58886894075,8.4572,8.4572,8.4406,8.4489,16696.5889
2006-07-28 13:15:00,20.26,20.27,20.22,20.27,10233.39317773788,8.4364,8.4406,8.4198,8.4406,10233.3932
2006-07-28 13:20:00,20.25,20.31,20.25,20.28,5385.996409335727,8.4323,8.4572,8.4323,8.4447,5385.9964
2006-07-28 13:25:00,20.31,20.31,20.29,20.29,718.1328545780968,8.4572,8.4572,8.4489,8.4489,718.1329
2006-07-28 13:30:00,20.3,20.3,20.28,20.28,2872.531418312388,8.4531,8.4531,8.4447,8.4447,2872.5314
2006-07-28 13:35:00,20.29,20.29,20.27,20.27,3949.730700179533,8.4489,8.4489,8.4406,8.4406,3949.7307
2006-07-28 13:40:00,20.26,20.26,20.23,20.23,3590.6642728904844,8.4364,8.4364,8.4239,8.4239,3590.6643
2006-07-28 13:45:00,20.23,20.25,20.2,20.24,7899.461400359065,8.4239,8.4323,8.4114,8.4281,7899.4614
2006-07-28 13:50:00,20.24,20.24,20.22,20.22,15260.323159784555,8.4281,8.4281,8.4198,8.4198,15260.3232
2006-07-28 13:55:00,20.22,20.24,20.2,20.22,3052.0646319569114,8.4198,8.4281,8.4114,8.4198,3052.0646
2006-07-28 14:00:00,20.21,20.25,20.21,20.23,1974.8653500897665,8.4156,8.4323,8.4156,8.4239,1974.8654
2006-07-28 14:05:00,20.23,20.25,20.23,20.24,12028.725314183122,8.4239,8.4323,8.4239,8.4281,12028.7253
2006-07-28 14:10:00,20.21,20.24,20.2,20.21,4847.396768402154,8.4156,8.4281,8.4114,8.4156,4847.3968
2006-07-28 14:15:00,20.21,20.25,20.21,20.23,5385.996409335727,8.4156,8.4323,8.4156,8.4239,5385.9964
2006-07-28 14:20:00,20.21,20.22,20.21,20.22,2872.531418312388,8.4156,8.4198,8.4156,8.4198,2872.5314
2006-07-28 14:25:00,20.22,20.22,20.17,20.18,4488.3303411131055,8.4198,8.4198,8.3989,8.4031,4488.3303
2006-07-28 14:30:00,20.19,20.22,20.14,20.15,20825.852782764807,8.4073,8.4198,8.3865,8.3906,20825.8528
2006-07-28 14:35:00,20.16,20.18,20.16,20.17,3949.730700179533,8.3948,8.4031,8.3948,8.3989,3949.7307
2006-07-28 14:40:00,20.17,20.19,20.16,20.19,3770.197486535009,8.3989,8.4073,8.3948,8.4073,3770.1975
2006-07-28 14:45:00,20.17,20.18,20.17,20.18,4308.7971274685815,8.3989,8.4031,8.3989,8.4031,4308.7971
2006-07-28 14:50:00,20.18,20.18,20.17,20.17,3770.197486535009,8.4031,8.4031,8.3989,8.3989,3770.1975
2006-07-28 14:55:00,20.19,20.2,20.18,20.2,3590.6642728904844,8.4073,8.4114,8.4031,8.4114,3590.6643
2006-07-28 15:00:00,20.2,20.2,20.19,20.19,6283.662477558348,8.4114,8.4114,8.4073,8.4073,6283.6625
2006-07-28 15:05:00,20.18,20.18,20.15,20.17,7360.861759425493,8.4031,8.4031,8.3906,8.3989,7360.8618
2006-07-28 15:10:00,20.18,20.2,20.17,20.17,3949.730700179533,8.4031,8.4114,8.3989,8.3989,3949.7307
2006-07-28 15:15:00,20.17,20.18,20.15,20.17,6104.129263913823,8.3989,8.4031,8.3906,8.3989,6104.1293
2006-07-28 15:20:00,20.17,20.18,20.15,20.17,12387.79174147217,8.3989,8.4031,8.3906,8.3989,12387.7917
2006-07-28 15:25:00,20.16,20.17,20.14,20.14,18491.921005386,8.3948,8.3989,8.3865,8.3865,18491.921
2006-07-28 15:30:00,20.15,20.16,20.12,20.15,3231.597845601436,8.3906,8.3948,8.3781,8.3906,3231.5978
2006-07-28 15:35:00,20.15,20.16,20.15,20.15,7181.328545780969,8.3906,8.3948,8.3906,8.3906,7181.3285
2006-07-28 15:40:00,20.16,20.18,20.15,20.16,7899.461400359065,8.3948,8.4031,8.3906,8.3948,7899.4614
2006-07-28 15:45:00,20.16,20.2,20.16,20.19,35008.97666068222,8.3948,8.4114,8.3948,8.4073,35008.9767
2006-07-28 15:50:00,20.19,20.2,20.16,20.19,24596.050269299816,8.4073,8.4114,8.3948,8.4073,24596.0503
2006-07-28 15:55:00,20.19,20.2,20.15,20.17,26032.31597845601,8.4073,8.4114,8.3906,8.3989,26032.316
2006-07-31 09:30:00,20.15,20.15,19.96,19.96,6642.728904847396,8.3906,8.3906,8.3115,8.3115,6642.7289
2006-07-31 09:35:00,19.97,19.99,19.94,19.94,2872.531418312388,8.3157,8.324,8.3032,8.3032,2872.5314
2006-07-31 09:40:00,19.93,19.93,19.89,19.92,6104.129263913823,8.299,8.299,8.2823,8.2948,6104.1293
2006-07-31 09:45:00,19.9,19.91,19.89,19.89,7001.795332136444,8.2865,8.2907,8.2823,8.2823,7001.7953
2006-07-31 09:50:00,19.9,20.07,19.9,20.07,7181.328545780969,8.2865,8.3573,8.2865,8.3573,7181.3285
2006-07-31 09:55:00,20.02,20.09,20.01,20.07,3052.0646319569114,8.3365,8.3656,8.3323,8.3573,3052.0646
2006-07-31 10:00:00,20.06,20.07,20.06,20.06,3052.0646319569114,8.3531,8.3573,8.3531,8.3531,3052.0646
2006-07-31 10:05:00,20.05,20.06,19.97,20.06,6104.129263913823,8.349,8.3531,8.3157,8.3531,6104.1293
2006-07-31 10:10:00,20.05,20.05,20.0,20.0,8438.061041292638,8.349,8.349,8.3282,8.3282,8438.061
2006-07-31 10:15:00,19.99,19.99,19.97,19.97,3052.0646319569114,8.324,8.324,8.3157,8.3157,3052.0646
2006-07-31 10:20:00,19.97,20.01,19.96,20.01,6463.195691202872,8.3157,8.3323,8.3115,8.3323,6463.1957
2006-07-31 10:25:00,20.02,20.02,20.0,20.02,7001.795332136444,8.3365,8.3365,8.3282,8.3365,7001.7953
2006-07-31 10:30:00,20.02,20.05,20.02,20.05,6104.129263913823,8.3365,8.349,8.3365,8.349,6104.1293
2006-07-31 10:35:00,20.05,20.05,20.04,20.04,1256.7324955116694,8.349,8.349,8.3448,8.3448,1256.7325
2006-07-31 10:40:00,20.03,20.05,20.03,20.03,2692.998204667864,8.3406,8.349,8.3406,8.3406,2692.9982
2006-07-31 10:45:00,20.03,20.06,20.0,20.01,4667.86355475763,8.3406,8.3531,8.3282,8.3323,4667.8636
2006-07-31 10:50:00,20.01,20.03,20.0,20.03,4308.7971274685815,8.3323,8.3406,8.3282,8.3406,4308.7971
2006-07-31 10:55:00,20.05,20.06,20.05,20.05,4847.396768402154,8.349,8.3531,8.349,8.349,4847.3968
2006-07-31 11:00:00,20.07,20.07,20.04,20.05,3770.197486535009,8.3573,8.3573,8.3448,8.349,3770.1975
2006-07-31 11:05:00,20.05,20.06,20.03,20.03,3770.197486535009,8.349,8.3531,8.3406,8.3406,3770.1975
2006-07-31 11:10:00,20.02,20.02,19.96,19.97,897.6660682226211,8.3365,8.3365,8.3115,8.3157,897.6661
2006-07-31 11:15:00,19.97,19.97,19.96,19.97,2333.931777378815,8.3157,8.3157,8.3115,8.3157,2333.9318
2006-07-31 11:20:00,19.96,19.97,19.94,19.96,10233.39317773788,8.3115,8.3157,8.3032,8.3115,10233.3932
2006-07-31 11:25:00,19.95,19.96,19.89,19.89,6642.728904847396,8.3073,8.3115,8.2823,8.2823,6642.7289
2006-07-31 11:30:00,19.89,19.91,19.88,19.9,3411.13105924596,8.2823,8.2907,8.2782,8.2865,3411.1311
2006-07-31 11:35:00,19.9,19.94,19.89,19.94,7719.928186714541,8.2865,8.3032,8.2823,8.3032,7719.9282
2006-07-31 11:40:00,19.91,19.93,19.89,19.91,3949.730700179533,8.2907,8.299,8.2823,8.2907,3949.7307
2006-07-31 11:45:00,19.91,19.91,19.9,19.91,4847.396768402154,8.2907,8.2907,8.2865,8.2907,4847.3968
2006-07-31 11:50:00,19.92,19.93,19.91,19.91,1436.2657091561937,8.2948,8.299,8.2907,8.2907,1436.2657
2006-07-31 11:55:00,19.91,19.93,19.91,19.93,3231.597845601436,8.2907,8.299,8.2907,8.299,3231.5978
2006-07-31 12:00:00,19.92,19.92,19.9,19.91,2154.3985637342907,8.2948,8.2948,8.2865,8.2907,2154.3986
2006-07-31 12:05:00,19.91,19.91,19.9,19.9,10951.526032315976,8.2907,8.2907,8.2865,8.2865,10951.526
2006-07-31 12:10:00,19.9,19.94,19.9,19.93,6642.728904847396,8.2865,8.3032,8.2865,8.299,6642.7289
2006-07-31 12:15:00,19.94,19.95,19.93,19.95,2513.464991023339,8.3032,8.3073,8.299,8.3073,2513.465
2006-07-31 12:20:00,19.96,19.96,19.96,19.96,538.5996409335727,8.3115,8.3115,8.3115,8.3115,538.5996
2006-07-31 12:25:00,19.97,19.97,19.95,19.95,2333.931777378815,8.3157,8.3157,8.3073,8.3073,2333.9318
2006-07-31 12:30:00,19.95,19.96,19.94,19.94,6283.662477558348,8.3073,8.3115,8.3032,8.3032,6283.6625
2006-07-31 12:35:00,19.92,19.94,19.92,19.92,2154.3985637342907,8.2948,8.3032,8.2948,8.2948,2154.3986
2006-07-31 12:40:00,19.9,19.9,19.9,19.9,6642.728904847396,8.2865,8.2865,8.2865,8.2865,6642.7289
2006-07-31 12:45:00,19.89,19.89,19.88,19.88,1795.3321364452422,8.2823,8.2823,8.2782,8.2782,1795.3321
2006-07-31 12:50:00,19.9,19.9,19.87,19.9,4667.86355475763,8.2865,8.2865,8.274,8.2865,4667.8636
2006-07-31 12:55:00,19.9,19.9,19.89,19.89,1615.798922800718,8.2865,8.2865,8.2823,8.2823,1615.7989
2006-07-31 13:00:00,19.88,19.89,19.88,19.88,5745.062836624775,8.2782,8.2823,8.2782,8.2782,5745.0628
2006-07-31 13:05:00,19.87,19.87,19.87,19.87,2513.464991023339,8.274,8.274,8.274,8.274,2513.465
2006-07-31 13:10:00,19.87,19.87,19.85,19.86,3590.6642728904844,8.274,8.274,8.2657,8.2699,3590.6643
2006-07-31 13:15:00,19.87,19.91,19.87,19.9,7719.928186714541,8.274,8.2907,8.274,8.2865,7719.9282
2006-07-31 13:20:00,19.9,19.92,19.88,19.92,8078.994614003589,8.2865,8.2948,8.2782,8.2948,8078.9946
2006-07-31 13:25:00,19.9,19.91,19.9,19.91,2333.931777378815,8.2865,8.2907,8.2865,8.2907,2333.9318
2006-07-31 13:30:00,19.9,19.91,19.89,19.91,2333.931777378815,8.2865,8.2907,8.2823,8.2907,2333.9318
2006-07-31 13:35:00,19.9,19.91,19.9,19.91,1077.1992818671454,8.2865,8.2907,8.2865,8.2907,1077.1993
2006-07-31 13:40:00,19.91,19.92,19.91,19.92,3411.13105924596,8.2907,8.2948,8.2907,8.2948,3411.1311
2006-07-31 13:45:00,19.94,19.97,19.94,19.95,1256.7324955116694,8.3032,8.3157,8.3032,8.3073,1256.7325
2006-07-31 13:50:00,19.94,19.95,19.94,19.95,1436.2657091561937,8.3032,8.3073,8.3032,8.3073,1436.2657
2006-07-31 13:55:00,19.94,19.95,19.92,19.93,3052.0646319569114,8.3032,8.3073,8.2948,8.299,3052.0646
2006-07-31 14:00:00,19.93,19.93,19.92,19.93,538.5996409335727,8.299,8.299,8.2948,8.299,538.5996
2006-07-31 14:05:00,19.93,19.93,19.91,19.91,4488.3303411131055,8.299,8.299,8.2907,8.2907,4488.3303
2006-07-31 14:10:00,19.9,19.91,19.9,19.9,6642.728904847396,8.2865,8.2907,8.2865,8.2865,6642.7289
2006-07-31 14:15:00,19.9,19.91,19.9,19.91,7001.795332136444,8.2865,8.2907,8.2865,8.2907,7001.7953
2006-07-31 14:20:00,19.91,19.91,19.88,19.89,20466.78635547576,8.2907,8.2907,8.2782,8.2823,20466.7864
2006-07-31 14:25:00,19.9,19.9,19.89,19.9,4667.86355475763,8.2865,8.2865,8.2823,8.2865,4667.8636
2006-07-31 14:30:00,19.9,19.94,19.89,19.89,17235.188509874326,8.2865,8.3032,8.2823,8.2823,17235.1885
2006-07-31 14:35:00,19.9,19.9,19.86,19.88,30700.17953321364,8.2865,8.2865,8.2699,8.2782,30700.1795
2006-07-31 14:40:00,19.88,19.91,19.88,19.9,26750.44883303411,8.2782,8.2907,8.2782,8.2865,26750.4488
2006-07-31 14:45:00,19.92,19.92,19.9,19.9,5745.062836624775,8.2948,8.2948,8.2865,8.2865,5745.0628
2006-07-31 14:50:00,19.9,19.92,19.89,19.89,4488.3303411131055,8.2865,8.2948,8.2823,8.2823,4488.3303
2006-07-31 14:55:00,19.91,19.91,19.88,19.88,10592.459605026928,8.2907,8.2907,8.2782,8.2782,10592.4596
2006-07-31 15:00:00,19.88,19.88,19.87,19.88,4129.2639138240565,8.2782,8.2782,8.274,8.2782,4129.2639
2006-07-31 15:05:00,19.88,19.89,19.86,19.86,14003.590664272888,8.2782,8.2823,8.2699,8.2699,14003.5907
2006-07-31 15:10:00,19.86,19.87,19.84,19.86,21184.919210053857,8.2699,8.274,8.2615,8.2699,21184.9192
2006-07-31 15:15:00,19.86,19.87,19.86,19.86,9515.260323159782,8.2699,8.274,8.2699,8.2699,9515.2603
2006-07-31 15:20:00,19.88,19.9,19.87,19.87,14003.590664272888,8.2782,8.2865,8.274,8.274,14003.5907
2006-07-31 15:25:00,19.87,19.87,19.85,19.86,11669.658886894074,8.274,8.274,8.2657,8.2699,11669.6589
2006-07-31 15:30:00,19.87,19.87,19.85,19.86,14901.256732495507,8.274,8.274,8.2657,8.2699,14901.2567
2006-07-31 15:35:00,19.87,19.88,19.85,19.88,18491.921005386,8.274,8.2782,8.2657,8.2782,18491.921
2006-07-31 15:40:00,19.88,19.9,19.87,19.87,8976.660682226211,8.2782,8.2865,8.274,8.274,8976.6607
2006-07-31 15:45:00,19.87,19.92,19.86,19.88,18491.921005386,8.274,8.2948,8.2699,8.2782,18491.921
2006-07-31 15:50:00,19.88,19.91,19.88,19.88,17594.254937163372,8.2782,8.2907,8.2782,8.2782,17594.2549
2006-07-31 15:55:00,19.89,19.91,19.87,19.89,22621.18491921005,8.2823,8.2907,8.274,8.2823,22621.1849
2006-08-01 09:30:00,19.81,19.84,19.61,19.71,14542.19030520646,8.249,8.2615,8.1658,8.2074,14542.1903
2006-08-01 09:35:00,19.71,19.82,19.71,19.78,2154.3985637342907,8.2074,8.2532,8.2074,8.2365,2154.3986
2006-08-01 09:40:00,19.75,19.75,19.7,19.71,8617.594254937163,8.2241,8.2241,8.2032,8.2074,8617.5943
2006-08-01 09:45:00,19.73,19.76,19.69,19.76,3231.597845601436,8.2157,8.2282,8.1991,8.2282,3231.5978
2006-08-01 09:50:00,19.78,19.8,19.75,19.78,2333.931777378815,8.2365,8.2449,8.2241,8.2365,2333.9318
2006-08-01 09:55:00,19.78,19.82,19.72,19.82,7001.795332136444,8.2365,8.2532,8.2116,8.2532,7001.7953
2006-08-01 10:00:00,19.85,19.88,19.75,19.76,15798.92280071813,8.2657,8.2782,8.2241,8.2282,15798.9228
2006-08-01 10:05:00,19.76,19.81,19.72,19.73,10233.39317773788,8.2282,8.249,8.2116,8.2157,10233.3932
2006-08-01 10:10:00,19.73,19.75,19.71,19.75,6463.195691202872,8.2157,8.2241,8.2074,8.2241,6463.1957
2006-08-01 10:15:00,19.71,19.71,19.64,19.66,6822.26211849192,8.2074,8.2074,8.1782,8.1866,6822.2621
2006-08-01 10:20:00,19.67,19.68,19.63,19.66,9156.193895870734,8.1907,8.1949,8.1741,8.1866,9156.1939
2006-08-01 10:25:00,19.67,19.71,19.66,19.71,1615.798922800718,8.1907,8.2074,8.1866,8.2074,1615.7989
2006-08-01 10:30:00,19.75,19.76,19.72,19.75,45062.83662477558,8.2241,8.2282,8.2116,8.2241,45062.8366
2006-08-01 10:35:00,19.74,19.78,19.73,19.75,3052.0646319569114,8.2199,8.2365,8.2157,8.2241,3052.0646
2006-08-01 10:40:00,19.76,19.77,19.76,19.76,2154.3985637342907,8.2282,8.2324,8.2282,8.2282,2154.3986
2006-08-01 10:45:00,19.76,19.76,19.73,19.74,3231.597845601436,8.2282,8.2282,8.2157,8.2199,3231.5978
2006-08-01 10:50:00,19.74,19.75,19.71,19.72,3949.730700179533,8.2199,8.2241,8.2074,8.2116,3949.7307
2006-08-01 10:55:00,19.72,19.72,19.64,19.64,12387.79174147217,8.2116,8.2116,8.1782,8.1782,12387.7917
2006-08-01 11:00:00,19.67,19.68,19.65,19.68,3590.6642728904844,8.1907,8.1949,8.1824,8.1949,3590.6643
2006-08-01 11:05:00,19.68,19.7,19.66,19.68,32675.04488330341,8.1949,8.2032,8.1866,8.1949,32675.0449
2006-08-01 11:10:00,19.7,19.7,19.67,19.67,2513.464991023339,8.2032,8.2032,8.1907,8.1907,2513.465
2006-08-01 11:15:00,19.69,19.7,19.66,19.66,9156.193895870734,8.1991,8.2032,8.1866,8.1866,9156.1939
2006-08-01 11:20:00,19.66,19.68,19.63,19.68,15439.856373429082,8.1866,8.1949,8.1741,8.1949,15439.8564
2006-08-01 11:25:00,19.68,19.7,19.68,19.69,2154.3985637342907,8.1949,8.2032,8.1949,8.1991,2154.3986
2006-08-01 11:30:00,19.69,19.7,19.66,19.68,6642.728904847396,8.1991,8.2032,8.1866,8.1949,6642.7289
2006-08-01 11:35:00,19.68,19.68,19.65,19.65,4129.2639138240565,8.1949,8.1949,8.1824,8.1824,4129.2639
2006-08-01 11:40:00,19.65,19.68,19.65,19.65,4308.7971274685815,8.1824,8.1949,8.1824,8.1824,4308.7971
2006-08-01 11:45:00,19.64,19.64,19.6,19.61,8976.660682226211,8.1782,8.1782,8.1616,8.1658,8976.6607
2006-08-01 11:50:00,19.61,19.63,19.59,19.61,6283.662477558348,8.1658,8.1741,8.1574,8.1658,6283.6625
2006-08-01 11:55:00,19.63,19.64,19.61,19.63,5206.463195691202,8.1741,8.1782,8.1658,8.1741,5206.4632
2006-08-01 12:00:00,19.63,19.63,19.56,19.61,15080.789946140034,8.1741,8.1741,8.1449,8.1658,15080.7899
2006-08-01 12:05:00,19.59,19.62,19.59,19.61,9874.326750448832,8.1574,8.1699,8.1574,8.1658,9874.3268
2006-08-01 12:10:00,19.61,19.63,19.6,19.6,6283.662477558348,8.1658,8.1741,8.1616,8.1616,6283.6625
2006-08-01 12:15:00,19.62,19.63,19.61,19.63,2872.531418312388,8.1699,8.1741,8.1658,8.1741,2872.5314
2006-08-01 12:20:00,19.62,19.64,19.61,19.64,11849.192100538598,8.1699,8.1782,8.1658,8.1782,11849.1921
2006-08-01 12:25:00,19.63,19.65,19.62,19.62,3590.6642728904844,8.1741,8.1824,8.1699,8.1699,3590.6643
2006-08-01 12:30:00,19.61,19.63,19.6,19.63,4129.2639138240565,8.1658,8.1741,8.1616,8.1741,4129.2639
2006-08-01 12:35:00,19.63,19.64,19.61,19.61,5026.929982046678,8.1741,8.1782,8.1658,8.1658,5026.93
2006-08-01 12:40:00,19.62,19.63,19.62,19.62,2513.464991023339,8.1699,8.1741,8.1699,8.1699,2513.465
2006-08-01 12:45:00,19.63,19.63,19.62,19.62,3052.0646319569114,8.1741,8.1741,8.1699,8.1699,3052.0646
2006-08-01 12:50:00,19.62,19.63,19.62,19.62,3590.6642728904844,8.1699,8.1741,8.1699,8.1699,3590.6643
2006-08-01 12:55:00,19.62,19.65,19.62,19.63,1974.8653500897665,8.1699,8.1824,8.1699,8.1741,1974.8654
2006-08-01 13:00:00,19.65,19.67,19.63,19.66,2333.931777378815,8.1824,8.1907,8.1741,8.1866,2333.9318
2006-08-01 13:05:00,19.66,19.66,19.6,19.6,8258.527827648113,8.1866,8.1866,8.1616,8.1616,8258.5278
2006-08-01 13:10:00,19.6,19.61,19.59,19.61,2513.464991023339,8.1616,8.1658,8.1574,8.1658,2513.465
2006-08-01 13:15:00,19.61,19.62,19.6,19.6,5924.596050269299,8.1658,8.1699,8.1616,8.1616,5924.5961
2006-08-01 13:20:00,19.6,19.61,19.57,19.57,3949.730700179533,8.1616,8.1658,8.1491,8.1491,3949.7307
2006-08-01 13:25:00,19.57,19.59,19.57,19.58,4667.86355475763,8.1491,8.1574,8.1491,8.1533,4667.8636
2006-08-01 13:30:00,19.6,19.6,19.58,19.58,1615.798922800718,8.1616,8.1616,8.1533,8.1533,1615.7989
2006-08-01 13:35:00,19.58,19.61,19.57,19.61,2692.998204667864,8.1533,8.1658,8.1491,8.1658,2692.9982
2006-08-01 13:40:00,19.62,19.62,19.58,19.59,3411.13105924596,8.1699,8.1699,8.1533,8.1574,3411.1311
2006-08-01 13:45:00,19.6,19.65,19.6,19.65,3770.197486535009,8.1616,8.1824,8.1616,8.1824,3770.1975
2006-08-01 13:50:00,19.65,19.66,19.65,19.65,2333.931777378815,8.1824,8.1866,8.1824,8.1824,2333.9318
2006-08-01 13:55:00,19.66,19.66,19.65,19.66,4308.7971274685815,8.1866,8.1866,8.1824,8.1866,4308.7971
2006-08-01 14:00:00,19.66,19.68,19.65,19.65,9156.193895870734,8.1866,8.1949,8.1824,8.1824,9156.1939
2006-08-01 14:05:00,19.64,19.65,19.63,19.63,4308.7971274685815,8.1782,8.1824,8.1741,8.1741,4308.7971
2006-08-01 14:10:00,19.63,19.63,19.59,19.59,4847.396768402154,8.1741,8.1741,8.1574,8.1574,4847.3968
2006-08-01 14:15:00,19.6,19.61,19.58,19.58,7540.394973070017,8.1616,8.1658,8.1533,8.1533,7540.395
2006-08-01 14:20:00,19.59,19.6,19.57,19.58,5385.996409335727,8.1574,8.1616,8.1491,8.1533,5385.9964
2006-08-01 14:25:00,19.58,19.58,19.57,19.57,1436.2657091561937,8.1533,8.1533,8.1491,8.1491,1436.2657
2006-08-01 14:30:00,19.57,19.57,19.55,19.57,3052.0646319569114,8.1491,8.1491,8.1408,8.1491,3052.0646
2006-08-01 14:35:00,19.58,19.58,19.55,19.57,3770.197486535009,8.1533,8.1533,8.1408,8.1491,3770.1975
2006-08-01 14:40:00,19.56,19.56,19.52,19.54,4667.86355475763,8.1449,8.1449,8.1283,8.1366,4667.8636
2006-08-01 14:45:00,19.55,19.56,19.55,19.56,3770.197486535009,8.1408,8.1449,8.1408,8.1449,3770.1975
2006-08-01 14:50:00,19.56,19.56,19.53,19.56,7719.928186714541,8.1449,8.1449,8.1324,8.1449,7719.9282
2006-08-01 14:55:00,19.55,19.56,19.5,19.51,16337.522441651705,8.1408,8.1449,8.12,8.1241,16337.5224
2006-08-01 15:00:00,19.52,19.55,19.5,19.51,14721.723518850986,8.1283,8.1408,8.12,8.1241,14721.7235
2006-08-01 15:05:00,19.51,19.55,19.49,19.55,22800.71813285457,8.1241,8.1408,8.1158,8.1408,22800.7181
2006-08-01 15:10:00,19.55,19.56,19.55,19.56,6104.129263913823,8.1408,8.1449,8.1408,8.1449,6104.1293
2006-08-01 15:15:00,19.57,19.57,19.55,19.56,7719.928186714541,8.1491,8.1491,8.1408,8.1449,7719.9282
2006-08-01 15:20:00,19.56,19.56,19.52,19.53,14721.723518850986,8.1449,8.1449,8.1283,8.1324,14721.7235
2006-08-01 15:25:00,19.54,19.56,19.54,19.55,4488.3303411131055,8.1366,8.1449,8.1366,8.1408,4488.3303
2006-08-01 15:30:00,19.55,19.59,19.55,19.58,8617.594254937163,8.1408,8.1574,8.1408,8.1533,8617.5943
2006-08-01 15:35:00,19.58,19.61,19.57,19.58,8976.660682226211,8.1533,8.1658,8.1491,8.1533,8976.6607
2006-08-01 15:40:00,19.58,19.61,19.58,19.6,11131.0592459605,8.1533,8.1658,8.1533,8.1616,11131.0592
2006-08-01 15:45:00,19.6,19.66,19.58,19.65,17953.321364452422,8.1616,8.1866,8.1533,8.1824,17953.3214
2006-08-01 15:50:00,19.65,19.65,19.63,19.65,12208.258527827646,8.1824,8.1824,8.1741,8.1824,12208.2585
2006-08-01 15:55:00,19.65,19.65,19.62,19.62,32136.445242369835,8.1824,8.1824,8.1699,8.1699,32136.4452
2006-08-02 09:30:00,19.63,19.73,19.61,19.73,5924.596050269299,8.1741,8.2157,8.1658,8.2157,5924.5961
2006-08-02 09:35:00,19.73,19.8,19.73,19.78,3231.597845601436,8.2157,8.2449,8.2157,8.2365,3231.5978
2006-08-02 09:40:00,19.82,19.82,19.77,19.77,897.6660682226211,8.2532,8.2532,8.2324,8.2324,897.6661
2006-08-02 09:45:00,19.75,19.77,19.71,19.71,2692.998204667864,8.2241,8.2324,8.2074,8.2074,2692.9982
2006-08-02 09:50:00,19.75,19.79,19.72,19.77,7540.394973070017,8.2241,8.2407,8.2116,8.2324,7540.395
2006-08-02 09:55:00,19.77,19.77,19.75,19.75,2513.464991023339,8.2324,8.2324,8.2241,8.2241,2513.465
2006-08-02 10:00:00,19.75,19.75,19.7,19.73,5565.529622980251,8.2241,8.2241,8.2032,8.2157,5565.5296
2006-08-02 10:05:00,19.72,19.73,19.72,19.72,3949.730700179533,8.2116,8.2157,8.2116,8.2116,3949.7307
2006-08-02 10:10:00,19.73,19.73,19.69,19.69,359.0664272890484,8.2157,8.2157,8.1991,8.1991,359.0664
2006-08-02 10:15:00,19.7,19.73,19.69,19.73,1615.798922800718,8.2032,8.2157,8.1991,8.2157,1615.7989
2006-08-02 10:20:00,19.72,19.73,19.7,19.7,2872.531418312388,8.2116,8.2157,8.2032,8.2032,2872.5314
2006-08-02 10:25:00,19.73,19.75,19.7,19.75,6104.129263913823,8.2157,8.2241,8.2032,8.2241,6104.1293
2006-08-02 10:30:00,19.75,19.81,19.7,19.8,7001.795332136444,8.2241,8.249,8.2032,8.2449,7001.7953
2006-08-02 10:35:00,19.79,19.8,19.76,19.79,3770.197486535009,8.2407,8.2449,8.2282,8.2407,3770.1975
2006-08-02 10:40:00,19.81,19.83,19.79,19.83,5565.529622980251,8.249,8.2574,8.2407,8.2574,5565.5296
2006-08-02 10:45:00,19.8,19.8,19.77,19.77,2872.531418312388,8.2449,8.2449,8.2324,8.2324,2872.5314
2006-08-02 10:50:00,19.78,19.87,19.78,19.87,5565.529622980251,8.2365,8.274,8.2365,8.274,5565.5296
2006-08-02 10:55:00,19.86,19.88,19.85,19.85,2872.531418312388,8.2699,8.2782,8.2657,8.2657,2872.5314
2006-08-02 11:00:00,19.87,19.92,19.86,19.92,4847.396768402154,8.274,8.2948,8.2699,8.2948,4847.3968
2006-08-02 11:05:00,19.92,19.94,19.91,19.91,13105.924596050269,8.2948,8.3032,8.2907,8.2907,13105.9246
2006-08-02 11:10:00,19.92,20.0,19.91,19.99,7899.461400359065,8.2948,8.3282,8.2907,8.324,7899.4614
2006-08-02 11:15:00,19.98,20.05,19.96,20.02,8617.594254937163,8.3198,8.349,8.3115,8.3365,8617.5943
2006-08-02 11:20:00,20.02,20.08,20.02,20.06,31418.31238779173,8.3365,8.3615,8.3365,8.3531,31418.3124
2006-08-02 11:25:00,20.05,20.05,20.02,20.02,13644.52423698384,8.349,8.349,8.3365,8.3365,13644.5242
2006-08-02 11:30:00,20.03,20.05,20.01,20.04,10771.992818671451,8.3406,8.349,8.3323,8.3448,10771.9928
2006-08-02 11:35:00,20.03,20.04,20.02,20.02,10412.926391382403,8.3406,8.3448,8.3365,8.3365,10412.9264
2006-08-02 11:40:00,20.02,20.02,20.01,20.01,10233.39317773788,8.3365,8.3365,8.3323,8.3323,10233.3932
2006-08-02 11:45:00,20.01,20.01,20.0,20.01,8976.660682226211,8.3323,8.3323,8.3282,8.3323,8976.6607
2006-08-02 11:50:00,20.0,20.03,20.0,20.03,4847.396768402154,8.3282,8.3406,8.3282,8.3406,4847.3968
2006-08-02 11:55:00,20.01,20.07,20.01,20.07,3770.197486535009,8.3323,8.3573,8.3323,8.3573,3770.1975
2006-08-02 12:00:00,20.05,20.1,20.05,20.07,7540.394973070017,8.349,8.3698,8.349,8.3573,7540.395
2006-08-02 12:05:00,20.09,20.11,20.06,20.11,8078.994614003589,8.3656,8.374,8.3531,8.374,8078.9946
2006-08-02 12:10:00,20.11,20.13,20.1,20.1,4308.7971274685815,8.374,8.3823,8.3698,8.3698,4308.7971
2006-08-02 12:15:00,20.11,20.14,20.1,20.12,5745.062836624775,8.374,8.3865,8.3698,8.3781,5745.0628
2006-08-02 12:20:00,20.11,20.11,20.11,20.11,7899.461400359065,8.374,8.374,8.374,8.374,7899.4614
2006-08-02 12:25:00,20.14,20.14,20.12,20.12,1795.3321364452422,8.3865,8.3865,8.3781,8.3781,1795.3321
2006-08-02 12:30:00,20.12,20.12,20.11,20.11,9156.193895870734,8.3781,8.3781,8.374,8.374,9156.1939
2006-08-02 12:35:00,20.11,20.12,20.1,20.11,14901.256732495507,8.374,8.3781,8.3698,8.374,14901.2567
2006-08-02 12:40:00,20.12,20.12,20.12,20.12,1795.3321364452422,8.3781,8.3781,8.3781,8.3781,1795.3321
2006-08-02 12:45:00,20.12,20.12,20.12,20.12,3590.6642728904844,8.3781,8.3781,8.3781,8.3781,3590.6643
2006-08-02 12:50:00,20.11,20.11,20.11,20.11,3770.197486535009,8.374,8.374,8.374,8.374,3770.1975
2006-08-02 12:55:00,20.11,20.12,20.11,20.12,2872.531418312388,8.374,8.3781,8.374,8.3781,2872.5314
2006-08-02 13:00:00,20.11,20.11,20.11,20.11,11310.592459605024,8.374,8.374,8.374,8.374,11310.5925
2006-08-02 13:05:00,20.11,20.11,20.11,20.11,2513.464991023339,8.374,8.374,8.374,8.374,2513.465
2006-08-02 13:10:00,20.11,20.11,20.1,20.11,8617.594254937163,8.374,8.374,8.3698,8.374,8617.5943
2006-08-02 13:15:00,20.11,20.11,20.09,20.09,7540.394973070017,8.374,8.374,8.3656,8.3656,7540.395
2006-08-02 13:20:00,20.09,20.09,20.09,20.09,8438.061041292638,8.3656,8.3656,8.3656,8.3656,8438.061
2006-08-02 13:25:00,20.09,20.1,20.09,20.1,7719.928186714541,8.3656,8.3698,8.3656,8.3698,7719.9282
2006-08-02 13:30:00,20.11,20.14,20.11,20.14,4488.3303411131055,8.374,8.3865,8.374,8.3865,4488.3303
2006-08-02 13:35:00,20.13,20.21,20.13,20.21,36624.77558348294,8.3823,8.4156,8.3823,8.4156,36624.7756
2006-08-02 13:40:00,20.19,20.21,20.17,20.2,8976.660682226211,8.4073,8.4156,8.3989,8.4114,8976.6607
2006-08-02 13:45:00,20.2,20.3,20.2,20.26,49012.56732495511,8.4114,8.4531,8.4114,8.4364,49012.5673
2006-08-02 13:50:00,20.29,20.33,20.26,20.33,36983.84201077199,8.4489,8.4656,8.4364,8.4656,36983.842
2006-08-02 13:55:00,20.33,20.41,20.31,20.41,42549.37163375224,8.4656,8.4989,8.4572,8.4989,42549.3716
2006-08-02 14:00:00,20.43,20.43,20.38,20.38,28366.247755834826,8.5072,8.5072,8.4864,8.4864,28366.2478
2006-08-02 14:05:00,20.38,20.45,20.37,20.43,31059.24596050269,8.4864,8.5155,8.4822,8.5072,31059.246
2006-08-02 14:10:00,20.43,20.43,20.39,20.39,29263.913824057447,8.5072,8.5072,8.4906,8.4906,29263.9138
2006-08-02 14:15:00,20.39,20.39,20.33,20.34,28186.7145421903,8.4906,8.4906,8.4656,8.4697,28186.7145
2006-08-02 14:20:00,20.35,20.35,20.32,20.33,8797.127468581686,8.4739,8.4739,8.4614,8.4656,8797.1275
2006-08-02 14:25:00,20.31,20.32,20.23,20.25,19569.12028725314,8.4572,8.4614,8.4239,8.4323,19569.1203
2006-08-02 14:30:00,20.22,20.25,20.2,20.21,23698.384201077195,8.4198,8.4323,8.4114,8.4156,23698.3842
2006-08-02 14:35:00,20.2,20.23,20.2,20.22,23877.91741472172,8.4114,8.4239,8.4114,8.4198,23877.9174
2006-08-02 14:40:00,20.22,20.24,20.19,20.19,27468.581687612204,8.4198,8.4281,8.4073,8.4073,27468.5817
2006-08-02 14:45:00,20.2,20.22,20.2,20.21,7719.928186714541,8.4114,8.4198,8.4114,8.4156,7719.9282
2006-08-02 14:50:00,20.2,20.22,20.2,20.2,16876.122082585276,8.4114,8.4198,8.4114,8.4114,16876.1221
2006-08-02 14:55:00,20.19,20.2,20.16,20.18,8617.594254937163,8.4073,8.4114,8.3948,8.4031,8617.5943
2006-08-02 15:00:00,20.17,20.17,20.14,20.15,6822.26211849192,8.3989,8.3989,8.3865,8.3906,6822.2621
2006-08-02 15:05:00,20.16,20.16,20.12,20.12,6642.728904847396,8.3948,8.3948,8.3781,8.3781,6642.7289
2006-08-02 15:10:00,20.12,20.14,20.08,20.08,4488.3303411131055,8.3781,8.3865,8.3615,8.3615,4488.3303
2006-08-02 15:15:00,20.09,20.09,20.07,20.08,17055.6552962298,8.3656,8.3656,8.3573,8.3615,17055.6553
2006-08-02 15:20:00,20.09,20.09,20.06,20.07,4488.3303411131055,8.3656,8.3656,8.3531,8.3573,4488.3303
2006-08-02 15:25:00,20.06,20.09,20.06,20.09,1256.7324955116694,8.3531,8.3656,8.3531,8.3656,1256.7325
2006-08-02 15:30:00,20.07,20.12,20.07,20.12,9515.260323159782,8.3573,8.3781,8.3573,8.3781,9515.2603
2006-08-02 15:35:00,20.12,20.12,20.1,20.11,7181.328545780969,8.3781,8.3781,8.3698,8.374,7181.3285
2006-08-02 15:40:00,20.11,20.12,20.1,20.1,7001.795332136444,8.374,8.3781,8.3698,8.3698,7001.7953
2006-08-02 15:45:00,20.1,20.12,20.09,20.11,15619.389587073609,8.3698,8.3781,8.3656,8.374,15619.3896
2006-08-02 15:50:00,20.12,20.13,20.11,20.12,5565.529622980251,8.3781,8.3823,8.374,8.3781,5565.5296
2006-08-02 15:55:00,20.12,20.14,20.11,20.14,27468.581687612204,8.3781,8.3865,8.374,8.3865,27468.5817
2006-08-03 09:30:00,20.12,20.15,20.11,20.15,7001.795332136444,8.3781,8.3906,8.374,8.3906,7001.7953
2006-08-03 09:35:00,20.13,20.16,20.11,20.12,5206.463195691202,8.3823,8.3948,8.374,8.3781,5206.4632
2006-08-03 09:40:00,20.11,20.15,20.11,20.14,5385.996409335727,8.374,8.3906,8.374,8.3865,5385.9964
2006-08-03 09:45:00,20.16,20.16,20.14,20.14,3590.6642728904844,8.3948,8.3948,8.3865,8.3865,3590.6643
2006-08-03 09:50:00,20.15,20.15,20.11,20.11,7181.328545780969,8.3906,8.3906,8.374,8.374,7181.3285
2006-08-03 09:55:00,20.12,20.12,20.05,20.09,8797.127468581686,8.3781,8.3781,8.349,8.3656,8797.1275
2006-08-03 10:00:00,20.1,20.12,20.05,20.09,7360.861759425493,8.3698,8.3781,8.349,8.3656,7360.8618
2006-08-03 10:05:00,20.05,20.08,20.03,20.05,5026.929982046678,8.349,8.3615,8.3406,8.349,5026.93
2006-08-03 10:10:00,20.03,20.08,20.03,20.08,897.6660682226211,8.3406,8.3615,8.3406,8.3615,897.6661
2006-08-03 10:15:00,20.06,20.07,20.03,20.03,10771.992818671451,8.3531,8.3573,8.3406,8.3406,10771.9928
2006-08-03 10:20:00,20.03,20.06,20.01,20.04,12208.258527827646,8.3406,8.3531,8.3323,8.3448,12208.2585
2006-08-03 10:25:00,20.04,20.06,20.04,20.05,8258.527827648113,8.3448,8.3531,8.3448,8.349,8258.5278
2006-08-03 10:30:00,20.05,20.05,19.97,19.97,10412.926391382403,8.349,8.349,8.3157,8.3157,10412.9264
2006-08-03 10:35:00,19.99,19.99,19.96,19.96,2872.531418312388,8.324,8.324,8.3115,8.3115,2872.5314
2006-08-03 10:40:00,19.97,20.0,19.94,20.0,5206.463195691202,8.3157,8.3282,8.3032,8.3282,5206.4632
2006-08-03 10:45:00,20.0,20.02,20.0,20.02,3052.0646319569114,8.3282,8.3365,8.3282,8.3365,3052.0646
2006-08-03 10:50:00,20.01,20.02,20.0,20.02,2513.464991023339,8.3323,8.3365,8.3282,8.3365,2513.465
2006-08-03 10:55:00,20.02,20.07,20.01,20.07,2872.531418312388,8.3365,8.3573,8.3323,8.3573,2872.5314
2006-08-03 11:00:00,20.09,20.09,20.06,20.07,4488.3303411131055,8.3656,8.3656,8.3531,8.3573,4488.3303
2006-08-03 11:05:00,20.07,20.07,20.02,20.02,9335.72710951526,8.3573,8.3573,8.3365,8.3365,9335.7271
2006-08-03 11:10:00,20.04,20.04,20.02,20.02,3052.0646319569114,8.3448,8.3448,8.3365,8.3365,3052.0646
2006-08-03 11:15:00,20.02,20.02,20.01,20.02,10412.926391382403,8.3365,8.3365,8.3323,8.3365,10412.9264
2006-08-03 11:20:00,20.01,20.02,20.01,20.02,4847.396768402154,8.3323,8.3365,8.3323,8.3365,4847.3968
2006-08-03 11:25:00,20.02,20.05,20.02,20.03,4129.2639138240565,8.3365,8.349,8.3365,8.3406,4129.2639
2006-08-03 11:30:00,20.03,20.03,19.99,20.0,7360.861759425493,8.3406,8.3406,8.324,8.3282,7360.8618
2006-08-03 11:35:00,19.99,20.0,19.99,20.0,3411.13105924596,8.324,8.3282,8.324,8.3282,3411.1311
2006-08-03 11:40:00,19.99,20.0,19.97,20.0,1077.1992818671454,8.324,8.3282,8.3157,8.3282,1077.1993
2006-08-03 11:45:00,19.99,20.0,19.99,20.0,5745.062836624775,8.324,8.3282,8.324,8.3282,5745.0628
2006-08-03 11:50:00,19.99,20.0,19.97,20.0,2692.998204667864,8.324,8.3282,8.3157,8.3282,2692.9982
2006-08-03 11:55:00,20.0,20.0,19.98,19.98,4488.3303411131055,8.3282,8.3282,8.3198,8.3198,4488.3303
2006-08-03 12:00:00,19.97,19.99,19.97,19.99,3231.597845601436,8.3157,8.324,8.3157,8.324,3231.5978
2006-08-03 12:05:00,19.99,20.02,19.99,20.02,4488.3303411131055,8.324,8.3365,8.324,8.3365,4488.3303
2006-08-03 12:10:00,20.01,20.04,20.01,20.03,1077.1992818671454,8.3323,8.3448,8.3323,8.3406,1077.1993
2006-08-03 12:15:00,20.05,20.06,20.04,20.05,3949.730700179533,8.349,8.3531,8.3448,8.349,3949.7307
2006-08-03 12:20:00,20.05,20.06,20.05,20.06,4488.3303411131055,8.349,8.3531,8.349,8.3531,4488.3303
2006-08-03 12:25:00,20.05,20.06,20.05,20.05,2692.998204667864,8.349,8.3531,8.349,8.349,2692.9982
2006-08-03 12:30:00,20.06,20.11,20.06,20.11,2333.931777378815,8.3531,8.374,8.3531,8.374,2333.9318
2006-08-03 12:35:00,20.11,20.14,20.11,20.11,1615.798922800718,8.374,8.3865,8.374,8.374,1615.7989
2006-08-03 12:40:00,20.12,20.12,20.05,20.05,9335.72710951526,8.3781,8.3781,8.349,8.349,9335.7271
2006-08-03 12:45:00,20.06,20.06,20.06,20.06,359.0664272890484,8.3531,8.3531,8.3531,8.3531,359.0664
2006-08-03 12:50:00,20.06,20.09,20.06,20.09,4847.396768402154,8.3531,8.3656,8.3531,8.3656,4847.3968
2006-08-03 12:55:00,20.09,20.09,20.09,20.09,897.6660682226211,8.3656,8.3656,8.3656,8.3656,897.6661
2006-08-03 13:00:00,20.11,20.17,20.11,20.15,5206.463195691202,8.374,8.3989,8.374,8.3906,5206.4632
2006-08-03 13:05:00,20.16,20.19,20.16,20.16,4308.7971274685815,8.3948,8.4073,8.3948,8.3948,4308.7971
2006-08-03 13:10:00,20.17,20.17,20.12,20.13,14003.590664272888,8.3989,8.3989,8.3781,8.3823,14003.5907
2006-08-03 13:15:00,20.14,20.18,20.12,20.16,11490.12567324955,8.3865,8.4031,8.3781,8.3948,11490.1257
2006-08-03 13:20:00,20.16,20.17,20.15,20.16,13285.457809694792,8.3948,8.3989,8.3906,8.3948,13285.4578
2006-08-03 13:25:00,20.16,20.16,20.14,20.14,4667.86355475763,8.3948,8.3948,8.3865,8.3865,4667.8636
2006-08-03 13:30:00,20.14,20.14,20.13,20.13,5206.463195691202,8.3865,8.3865,8.3823,8.3823,5206.4632
2006-08-03 13:35:00,20.13,20.14,20.13,20.14,2692.998204667864,8.3823,8.3865,8.3823,8.3865,2692.9982
2006-08-03 13:40:00,20.14,20.16,20.14,20.15,4308.7971274685815,8.3865,8.3948,8.3865,8.3906,4308.7971
2006-08-03 13:45:00,20.16,20.17,20.15,20.16,6283.662477558348,8.3948,8.3989,8.3906,8.3948,6283.6625
2006-08-03 13:50:00,20.16,20.22,20.16,20.2,8797.127468581686,8.3948,8.4198,8.3948,8.4114,8797.1275
2006-08-03 13:55:00,20.22,20.26,20.21,20.24,3590.6642728904844,8.4198,8.4364,8.4156,8.4281,3590.6643
2006-08-03 14:00:00,20.23,20.26,20.23,20.23,3052.0646319569114,8.4239,8.4364,8.4239,8.4239,3052.0646
2006-08-03 14:05:00,20.23,20.25,20.22,20.22,6283.662477558348,8.4239,8.4323,8.4198,8.4198,6283.6625
2006-08-03 14:10:00,20.24,20.27,20.22,20.24,7719.928186714541,8.4281,8.4406,8.4198,8.4281,7719.9282
2006-08-03 14:15:00,20.25,20.25,20.22,20.22,4847.396768402154,8.4323,8.4323,8.4198,8.4198,4847.3968
2006-08-03 14:20:00,20.22,20.25,20.22,20.24,3590.6642728904844,8.4198,8.4323,8.4198,8.4281,3590.6643
2006-08-03 14:25:00,20.23,20.24,20.22,20.23,2513.464991023339,8.4239,8.4281,8.4198,8.4239,2513.465
2006-08-03 14:30:00,20.22,20.24,20.21,20.24,5206.463195691202,8.4198,8.4281,8.4156,8.4281,5206.4632
2006-08-03 14:35:00,20.23,20.25,20.22,20.25,3770.197486535009,8.4239,8.4323,8.4198,8.4323,3770.1975
2006-08-03 14:40:00,20.24,20.26,20.23,20.24,4308.7971274685815,8.4281,8.4364,8.4239,8.4281,4308.7971
2006-08-03 14:45:00,20.24,20.26,20.2,20.2,6642.728904847396,8.4281,8.4364,8.4114,8.4114,6642.7289
2006-08-03 14:50:00,20.22,20.24,20.21,20.24,3052.0646319569114,8.4198,8.4281,8.4156,8.4281,3052.0646
2006-08-03 14:55:00,20.26,20.26,20.25,20.26,4488.3303411131055,8.4364,8.4364,8.4323,8.4364,4488.3303
2006-08-03 15:00:00,20.26,20.27,20.25,20.27,4308.7971274685815,8.4364,8.4406,8.4323,8.4406,4308.7971
2006-08-03 15:05:00,20.26,20.26,20.23,20.24,3590.6642728904844,8.4364,8.4364,8.4239,8.4281,3590.6643
2006-08-03 15:10:00,20.24,20.25,20.22,20.22,4308.7971274685815,8.4281,8.4323,8.4198,8.4198,4308.7971
2006-08-03 15:15:00,20.24,20.25,20.24,20.25,5385.996409335727,8.4281,8.4323,8.4281,8.4323,5385.9964
2006-08-03 15:20:00,20.25,20.25,20.24,20.24,3231.597845601436,8.4323,8.4323,8.4281,8.4281,3231.5978
2006-08-03 15:25:00,20.24,20.24,20.24,20.24,7181.328545780969,8.4281,8.4281,8.4281,8.4281,7181.3285
2006-08-03 15:30:00,20.24,20.25,20.24,20.24,4847.396768402154,8.4281,8.4323,8.4281,8.4281,4847.3968
2006-08-03 15:35:00,20.24,20.24,20.2,20.22,15798.92280071813,8.4281,8.4281,8.4114,8.4198,15798.9228
2006-08-03 15:40:00,20.21,20.24,20.21,20.24,2333.931777378815,8.4156,8.4281,8.4156,8.4281,2333.9318
2006-08-03 15:45:00,20.23,20.24,20.21,20.22,7360.861759425493,8.4239,8.4281,8.4156,8.4198,7360.8618
2006-08-03 15:50:00,20.22,20.23,20.21,20.22,16517.055655296226,8.4198,8.4239,8.4156,8.4198,16517.0557
2006-08-03 15:55:00,20.21,20.22,20.2,20.22,18671.45421903052,8.4156,8.4198,8.4114,8.4198,18671.4542
2006-08-04 09:35:00,20.39,20.47,20.39,20.47,8258.527827648113,8.4906,8.5239,8.4906,8.5239,8258.5278
2006-08-04 09:40:00,20.46,20.49,20.45,20.48,7899.461400359065,8.5197,8.5322,8.5155,8.528,7899.4614
2006-08-04 09:45:00,20.48,20.51,20.41,20.44,5924.596050269299,8.528,8.5405,8.4989,8.5114,5924.5961
2006-08-04 09:50:00,20.45,20.46,20.39,20.45,5745.062836624775,8.5155,8.5197,8.4906,8.5155,5745.0628
2006-08-04 09:55:00,20.43,20.43,20.38,20.43,3411.13105924596,8.5072,8.5072,8.4864,8.5072,3411.1311
2006-08-04 10:00:00,20.44,20.46,20.43,20.44,3770.197486535009,8.5114,8.5197,8.5072,8.5114,3770.1975
2006-08-04 10:05:00,20.43,20.45,20.42,20.44,3411.13105924596,8.5072,8.5155,8.503,8.5114,3411.1311
2006-08-04 10:10:00,20.44,20.44,20.35,20.38,9515.260323159782,8.5114,8.5114,8.4739,8.4864,9515.2603
2006-08-04 10:15:00,20.38,20.38,20.35,20.35,3770.197486535009,8.4864,8.4864,8.4739,8.4739,3770.1975
2006-08-04 10:20:00,20.35,20.37,20.31,20.35,10951.526032315976,8.4739,8.4822,8.4572,8.4739,10951.526
2006-08-04 10:25:00,20.35,20.36,20.31,20.31,14721.723518850986,8.4739,8.4781,8.4572,8.4572,14721.7235
2006-08-04 10:30:00,20.31,20.34,20.27,20.34,8797.127468581686,8.4572,8.4697,8.4406,8.4697,8797.1275
2006-08-04 10:35:00,20.34,20.35,20.28,20.28,7181.328545780969,8.4697,8.4739,8.4447,8.4447,7181.3285
2006-08-04 10:40:00,20.3,20.3,20.26,20.27,7360.861759425493,8.4531,8.4531,8.4364,8.4406,7360.8618
2006-08-04 10:45:00,20.27,20.31,20.26,20.28,8438.061041292638,8.4406,8.4572,8.4364,8.4447,8438.061
2006-08-04 10:50:00,20.27,20.27,20.27,20.27,1436.2657091561937,8.4406,8.4406,8.4406,8.4406,1436.2657
2006-08-04 10:55:00,20.27,20.3,20.25,20.25,9874.326750448832,8.4406,8.4531,8.4323,8.4323,9874.3268
2006-08-04 11:00:00,20.27,20.27,20.26,20.26,1436.2657091561937,8.4406,8.4406,8.4364,8.4364,1436.2657
2006-08-04 11:05:00,20.26,20.26,20.21,20.23,9874.326750448832,8.4364,8.4364,8.4156,8.4239,9874.3268
2006-08-04 11:10:00,20.23,20.25,20.2,20.22,8976.660682226211,8.4239,8.4323,8.4114,8.4198,8976.6607
2006-08-04 11:15:00,20.22,20.23,20.22,20.23,4308.7971274685815,8.4198,8.4239,8.4198,8.4239,4308.7971
2006-08-04 11:20:00,20.24,20.28,20.23,20.28,7899.461400359065,8.4281,8.4447,8.4239,8.4447,7899.4614
2006-08-04 11:25:00,20.29,20.29,20.27,20.27,538.5996409335727,8.4489,8.4489,8.4406,8.4406,538.5996
2006-08-04 11:30:00,20.28,20.28,20.25,20.27,8078.994614003589,8.4447,8.4447,8.4323,8.4406,8078.9946
2006-08-04 11:35:00,20.27,20.29,20.26,20.27,3770.197486535009,8.4406,8.4489,8.4364,8.4406,3770.1975
2006-08-04 11:40:00,20.26,20.26,20.24,20.25,6822.26211849192,8.4364,8.4364,8.4281,8.4323,6822.2621
2006-08-04 11:45:00,20.25,20.27,20.25,20.25,5745.062836624775,8.4323,8.4406,8.4323,8.4323,5745.0628
2006-08-04 11:50:00,20.25,20.25,20.18,20.18,7001.795332136444,8.4323,8.4323,8.4031,8.4031,7001.7953
2006-08-04 11:55:00,20.19,20.21,20.19,20.19,4667.86355475763,8.4073,8.4156,8.4073,8.4073,4667.8636
2006-08-04 12:00:00,20.16,20.19,20.16,20.19,6104.129263913823,8.3948,8.4073,8.3948,8.4073,6104.1293
2006-08-04 12:05:00,20.18,20.2,20.17,20.2,4488.3303411131055,8.4031,8.4114,8.3989,8.4114,4488.3303
2006-08-04 12:10:00,20.21,20.22,20.19,20.19,3949.730700179533,8.4156,8.4198,8.4073,8.4073,3949.7307
2006-08-04 12:15:00,20.17,20.2,20.16,20.2,12028.725314183122,8.3989,8.4114,8.3948,8.4114,12028.7253
2006-08-04 12:20:00,20.2,20.24,20.18,20.2,9156.193895870734,8.4114,8.4281,8.4031,8.4114,9156.1939
2006-08-04 12:25:00,20.19,20.2,20.16,20.19,8797.127468581686,8.4073,8.4114,8.3948,8.4073,8797.1275
2006-08-04 12:30:00,20.21,20.21,20.19,20.2,2154.3985637342907,8.4156,8.4156,8.4073,8.4114,2154.3986
2006-08-04 12:35:00,20.2,20.2,20.12,20.14,7001.795332136444,8.4114,8.4114,8.3781,8.3865,7001.7953
2006-08-04 12:40:00,20.14,20.17,20.14,20.15,8976.660682226211,8.3865,8.3989,8.3865,8.3906,8976.6607
2006-08-04 12:45:00,20.15,20.15,20.14,20.15,1436.2657091561937,8.3906,8.3906,8.3865,8.3906,1436.2657
2006-08-04 12:50:00,20.13,20.16,20.13,20.16,5385.996409335727,8.3823,8.3948,8.3823,8.3948,5385.9964
2006-08-04 12:55:00,20.14,20.14,20.12,20.14,3590.6642728904844,8.3865,8.3865,8.3781,8.3865,3590.6643
2006-08-04 13:00:00,20.11,20.12,20.11,20.11,6104.129263913823,8.374,8.3781,8.374,8.374,6104.1293
2006-08-04 13:05:00,20.11,20.11,20.11,20.11,16876.122082585276,8.374,8.374,8.374,8.374,16876.1221
2006-08-04 13:10:00,20.1,20.1,19.99,20.0,15619.389587073609,8.3698,8.3698,8.324,8.3282,15619.3896
2006-08-04 13:15:00,20.01,20.02,19.97,20.0,23698.384201077195,8.3323,8.3365,8.3157,8.3282,23698.3842
2006-08-04 13:20:00,20.0,20.11,19.98,19.99,75583.4829443447,8.3282,8.374,8.3198,8.324,75583.4829
2006-08-04 13:25:00,19.99,19.99,19.95,19.97,9156.193895870734,8.324,8.324,8.3073,8.3157,9156.1939
2006-08-04 13:30:00,19.98,19.98,19.9,19.91,21005.38599640933,8.3198,8.3198,8.2865,8.2907,21005.386
2006-08-04 13:35:00,19.92,19.94,19.88,19.89,24416.51705565529,8.2948,8.3032,8.2782,8.2823,24416.5171
2006-08-04 13:40:00,19.89,19.95,19.89,19.94,16696.58886894075,8.2823,8.3073,8.2823,8.3032,16696.5889
2006-08-04 13:45:00,19.94,19.97,19.93,19.94,8617.594254937163,8.3032,8.3157,8.299,8.3032,8617.5943
2006-08-04 13:50:00,19.94,19.97,19.92,19.96,15080.789946140034,8.3032,8.3157,8.2948,8.3115,15080.7899
2006-08-04 13:55:00,19.96,19.96,19.92,19.93,9156.193895870734,8.3115,8.3115,8.2948,8.299,9156.1939
2006-08-04 14:00:00,19.92,19.96,19.92,19.95,15080.789946140034,8.2948,8.3115,8.2948,8.3073,15080.7899
2006-08-04 14:05:00,19.95,19.95,19.92,19.92,11849.192100538598,8.3073,8.3073,8.2948,8.2948,11849.1921
2006-08-04 14:10:00,19.92,19.94,19.9,19.91,18491.921005386,8.2948,8.3032,8.2865,8.2907,18491.921
2006-08-04 14:15:00,19.92,19.92,19.86,19.86,12028.725314183122,8.2948,8.2948,8.2699,8.2699,12028.7253
2006-08-04 14:20:00,19.88,19.9,19.86,19.88,12567.324955116695,8.2782,8.2865,8.2699,8.2782,12567.325
2006-08-04 14:25:00,19.88,19.9,19.86,19.88,8797.127468581686,8.2782,8.2865,8.2699,8.2782,8797.1275
2006-08-04 14:30:00,19.86,19.88,19.84,19.88,7360.861759425493,8.2699,8.2782,8.2615,8.2782,7360.8618
2006-08-04 14:35:00,19.88,19.9,19.85,19.87,11490.12567324955,8.2782,8.2865,8.2657,8.274,11490.1257
2006-08-04 14:40:00,19.87,19.89,19.87,19.89,14362.657091561938,8.274,8.2823,8.274,8.2823,14362.6571
2006-08-04 14:45:00,19.88,19.88,19.83,19.86,19389.58707360861,8.2782,8.2782,8.2574,8.2699,19389.5871
2006-08-04 14:50:00,19.88,19.88,19.85,19.87,9694.793536804307,8.2782,8.2782,8.2657,8.274,9694.7935
2006-08-04 14:55:00,19.88,19.88,19.85,19.88,13285.457809694792,8.2782,8.2782,8.2657,8.2782,13285.4578
2006-08-04 15:00:00,19.87,19.89,19.83,19.87,15260.323159784555,8.274,8.2823,8.2574,8.274,15260.3232
2006-08-04 15:05:00,19.85,19.9,19.85,19.9,7899.461400359065,8.2657,8.2865,8.2657,8.2865,7899.4614
2006-08-04 15:10:00,19.9,19.94,19.9,19.93,12567.324955116695,8.2865,8.3032,8.2865,8.299,12567.325
2006-08-04 15:15:00,19.92,19.95,19.92,19.93,10412.926391382403,8.2948,8.3073,8.2948,8.299,10412.9264
2006-08-04 15:20:00,19.92,19.92,19.89,19.91,7540.394973070017,8.2948,8.2948,8.2823,8.2907,7540.395
2006-08-04 15:25:00,19.92,19.94,19.91,19.92,12387.79174147217,8.2948,8.3032,8.2907,8.2948,12387.7917
2006-08-04 15:30:00,19.92,19.94,19.92,19.92,8078.994614003589,8.2948,8.3032,8.2948,8.2948,8078.9946
2006-08-04 15:35:00,19.94,19.94,19.91,19.94,9694.793536804307,8.3032,8.3032,8.2907,8.3032,9694.7935
2006-08-04 15:40:00,19.94,19.94,19.92,19.93,9335.72710951526,8.3032,8.3032,8.2948,8.299,9335.7271
2006-08-04 15:45:00,19.92,19.93,19.9,19.93,17773.788150807897,8.2948,8.299,8.2865,8.299,17773.7882
2006-08-04 15:50:00,19.93,19.96,19.92,19.96,24236.98384201077,8.299,8.3115,8.2948,8.3115,24236.9838
2006-08-04 15:55:00,19.97,19.99,19.95,19.95,26211.849192100533,8.3157,8.324,8.3073,8.3073,26211.8492
2006-08-07 09:30:00,19.9,19.91,19.75,19.75,3949.730700179533,8.2865,8.2907,8.2241,8.2241,3949.7307
2006-08-07 09:35:00,19.75,19.79,19.74,19.74,7001.795332136444,8.2241,8.2407,8.2199,8.2199,7001.7953
2006-08-07 09:40:00,19.74,19.75,19.73,19.75,13285.457809694792,8.2199,8.2241,8.2157,8.2241,13285.4578
2006-08-07 09:45:00,19.76,19.78,19.76,19.77,8617.594254937163,8.2282,8.2365,8.2282,8.2324,8617.5943
2006-08-07 09:50:00,19.81,19.83,19.79,19.83,1615.798922800718,8.249,8.2574,8.2407,8.2574,1615.7989
2006-08-07 09:55:00,19.8,19.82,19.79,19.8,4129.2639138240565,8.2449,8.2532,8.2407,8.2449,4129.2639
2006-08-07 10:00:00,19.8,19.81,19.8,19.81,7540.394973070017,8.2449,8.249,8.2449,8.249,7540.395
2006-08-07 10:05:00,19.8,19.82,19.8,19.82,8976.660682226211,8.2449,8.2532,8.2449,8.2532,8976.6607
2006-08-07 10:10:00,19.82,19.82,19.8,19.81,5565.529622980251,8.2532,8.2532,8.2449,8.249,5565.5296
2006-08-07 10:15:00,19.79,19.79,19.78,19.79,5206.463195691202,8.2407,8.2407,8.2365,8.2407,5206.4632
2006-08-07 10:20:00,19.78,19.79,19.77,19.78,6822.26211849192,8.2365,8.2407,8.2324,8.2365,6822.2621
2006-08-07 10:25:00,19.77,19.78,19.77,19.77,5924.596050269299,8.2324,8.2365,8.2324,8.2324,5924.5961
2006-08-07 10:30:00,19.77,19.77,19.76,19.77,33572.71095152603,8.2324,8.2324,8.2282,8.2324,33572.711
2006-08-07 10:35:00,19.77,19.78,19.76,19.76,42908.438061041285,8.2324,8.2365,8.2282,8.2282,42908.4381
2006-08-07 10:40:00,19.77,19.79,19.77,19.77,15080.789946140034,8.2324,8.2407,8.2324,8.2324,15080.7899
2006-08-07 10:45:00,19.79,19.79,19.77,19.77,5924.596050269299,8.2407,8.2407,8.2324,8.2324,5924.5961
2006-08-07 10:50:00,19.78,19.83,19.78,19.83,5745.062836624775,8.2365,8.2574,8.2365,8.2574,5745.0628
2006-08-07 10:55:00,19.81,19.83,19.81,19.81,10053.859964093355,8.249,8.2574,8.249,8.249,10053.86
2006-08-07 11:00:00,19.81,19.81,19.78,19.8,7181.328545780969,8.249,8.249,8.2365,8.2449,7181.3285
2006-08-07 11:05:00,19.81,19.81,19.78,19.8,3231.597845601436,8.249,8.249,8.2365,8.2449,3231.5978
2006-08-07 11:10:00,19.8,19.8,19.8,19.8,2872.531418312388,8.2449,8.2449,8.2449,8.2449,2872.5314
2006-08-07 11:15:00,19.8,19.8,19.77,19.78,4308.7971274685815,8.2449,8.2449,8.2324,8.2365,4308.7971
2006-08-07 11:20:00,19.78,19.8,19.77,19.8,3231.597845601436,8.2365,8.2449,8.2324,8.2449,3231.5978
2006-08-07 11:25:00,19.8,19.81,19.8,19.81,1077.1992818671454,8.2449,8.249,8.2449,8.249,1077.1993
2006-08-07 11:30:00,19.8,19.8,19.78,19.78,3231.597845601436,8.2449,8.2449,8.2365,8.2365,3231.5978
2006-08-07 11:35:00,19.78,19.78,19.77,19.78,19569.12028725314,8.2365,8.2365,8.2324,8.2365,19569.1203
2006-08-07 11:40:00,19.78,19.78,19.77,19.78,7719.928186714541,8.2365,8.2365,8.2324,8.2365,7719.9282
2006-08-07 11:45:00,19.78,19.78,19.75,19.75,5565.529622980251,8.2365,8.2365,8.2241,8.2241,5565.5296
2006-08-07 11:50:00,19.75,19.75,19.72,19.72,5385.996409335727,8.2241,8.2241,8.2116,8.2116,5385.9964
2006-08-07 11:55:00,19.71,19.72,19.7,19.72,15439.856373429082,8.2074,8.2116,8.2032,8.2116,15439.8564
2006-08-07 12:00:00,19.72,19.74,19.72,19.72,8438.061041292638,8.2116,8.2199,8.2116,8.2116,8438.061
2006-08-07 12:05:00,19.72,19.73,19.71,19.73,5745.062836624775,8.2116,8.2157,8.2074,8.2157,5745.0628
2006-08-07 12:10:00,19.73,19.73,19.72,19.73,6104.129263913823,8.2157,8.2157,8.2116,8.2157,6104.1293
2006-08-07 12:15:00,19.72,19.72,19.72,19.72,3770.197486535009,8.2116,8.2116,8.2116,8.2116,3770.1975
2006-08-07 12:20:00,19.72,19.72,19.71,19.71,9874.326750448832,8.2116,8.2116,8.2074,8.2074,9874.3268
2006-08-07 12:25:00,19.71,19.72,19.71,19.72,7719.928186714541,8.2074,8.2116,8.2074,8.2116,7719.9282
2006-08-07 12:30:00,19.71,19.72,19.71,19.72,10592.459605026928,8.2074,8.2116,8.2074,8.2116,10592.4596
2006-08-07 12:35:00,19.72,19.72,19.71,19.72,9156.193895870734,8.2116,8.2116,8.2074,8.2116,9156.1939
2006-08-07 12:40:00,19.72,19.72,19.72,19.72,10233.39317773788,8.2116,8.2116,8.2116,8.2116,10233.3932
2006-08-07 12:45:00,19.73,19.74,19.73,19.73,1256.7324955116694,8.2157,8.2199,8.2157,8.2157,1256.7325
2006-08-07 12:50:00,19.73,19.73,19.71,19.71,6463.195691202872,8.2157,8.2157,8.2074,8.2074,6463.1957
2006-08-07 12:55:00,19.71,19.72,19.71,19.71,1974.8653500897665,8.2074,8.2116,8.2074,8.2074,1974.8654
2006-08-07 13:00:00,19.71,19.71,19.71,19.71,2154.3985637342907,8.2074,8.2074,8.2074,8.2074,2154.3986
2006-08-07 13:05:00,19.71,19.72,19.71,19.72,3052.0646319569114,8.2074,8.2116,8.2074,8.2116,3052.0646
2006-08-07 13:10:00,19.72,19.75,19.72,19.75,1256.7324955116694,8.2116,8.2241,8.2116,8.2241,1256.7325
2006-08-07 13:15:00,19.73,19.73,19.72,19.73,2333.931777378815,8.2157,8.2157,8.2116,8.2157,2333.9318
2006-08-07 13:20:00,19.73,19.74,19.72,19.74,1615.798922800718,8.2157,8.2199,8.2116,8.2199,1615.7989
2006-08-07 13:25:00,19.73,19.74,19.73,19.73,3411.13105924596,8.2157,8.2199,8.2157,8.2157,3411.1311
2006-08-07 13:30:00,19.74,19.75,19.72,19.74,7001.795332136444,8.2199,8.2241,8.2116,8.2199,7001.7953
2006-08-07 13:35:00,19.74,19.75,19.72,19.75,3231.597845601436,8.2199,8.2241,8.2116,8.2241,3231.5978
2006-08-07 13:40:00,19.75,19.75,19.75,19.75,1436.2657091561937,8.2241,8.2241,8.2241,8.2241,1436.2657
2006-08-07 13:45:00,19.75,19.75,19.75,19.75,8617.594254937163,8.2241,8.2241,8.2241,8.2241,8617.5943
2006-08-07 13:50:00,19.75,19.75,19.75,19.75,5385.996409335727,8.2241,8.2241,8.2241,8.2241,5385.9964
2006-08-07 13:55:00,19.75,19.75,19.75,19.75,8976.660682226211,8.2241,8.2241,8.2241,8.2241,8976.6607
2006-08-07 14:00:00,19.75,19.75,19.75,19.75,6822.26211849192,8.2241,8.2241,8.2241,8.2241,6822.2621
2006-08-07 14:05:00,19.75,19.75,19.75,19.75,2692.998204667864,8.2241,8.2241,8.2241,8.2241,2692.9982
2006-08-07 14:10:00,19.75,19.75,19.75,19.75,3949.730700179533,8.2241,8.2241,8.2241,8.2241,3949.7307
2006-08-07 14:15:00,19.75,19.76,19.75,19.75,5745.062836624775,8.2241,8.2282,8.2241,8.2241,5745.0628
2006-08-07 14:20:00,19.76,19.77,19.75,19.75,2154.3985637342907,8.2282,8.2324,8.2241,8.2241,2154.3986
2006-08-07 14:25:00,19.75,19.75,19.75,19.75,2333.931777378815,8.2241,8.2241,8.2241,8.2241,2333.9318
2006-08-07 14:30:00,19.75,19.75,19.75,19.75,6642.728904847396,8.2241,8.2241,8.2241,8.2241,6642.7289
2006-08-07 14:35:00,19.75,19.76,19.75,19.75,3770.197486535009,8.2241,8.2282,8.2241,8.2241,3770.1975
2006-08-07 14:40:00,19.75,19.76,19.75,19.76,2333.931777378815,8.2241,8.2282,8.2241,8.2282,2333.9318
2006-08-07 14:45:00,19.76,19.77,19.76,19.77,897.6660682226211,8.2282,8.2324,8.2282,8.2324,897.6661
2006-08-07 14:50:00,19.77,19.77,19.76,19.76,1077.1992818671454,8.2324,8.2324,8.2282,8.2282,1077.1993
2006-08-07 14:55:00,19.76,19.77,19.76,19.77,538.5996409335727,8.2282,8.2324,8.2282,8.2324,538.5996
2006-08-07 15:00:00,19.76,19.76,19.75,19.75,4129.2639138240565,8.2282,8.2282,8.2241,8.2241,4129.2639
2006-08-07 15:05:00,19.75,19.76,19.74,19.76,20107.71992818671,8.2241,8.2282,8.2199,8.2282,20107.7199
2006-08-07 15:10:00,19.76,19.76,19.75,19.75,5206.463195691202,8.2282,8.2282,8.2241,8.2241,5206.4632
2006-08-07 15:15:00,19.75,19.75,19.75,19.75,7181.328545780969,8.2241,8.2241,8.2241,8.2241,7181.3285
2006-08-07 15:20:00,19.75,19.77,19.75,19.76,2872.531418312388,8.2241,8.2324,8.2241,8.2282,2872.5314
2006-08-07 15:25:00,19.76,19.76,19.75,19.75,7181.328545780969,8.2282,8.2282,8.2241,8.2241,7181.3285
2006-08-07 15:30:00,19.75,19.76,19.74,19.76,8078.994614003589,8.2241,8.2282,8.2199,8.2282,8078.9946
2006-08-07 15:35:00,19.75,19.76,19.74,19.76,29443.44703770197,8.2241,8.2282,8.2199,8.2282,29443.447
2006-08-07 15:40:00,19.76,19.76,19.72,19.72,29982.046678635543,8.2282,8.2282,8.2116,8.2116,29982.0467
2006-08-07 15:45:00,19.73,19.75,19.73,19.75,2513.464991023339,8.2157,8.2241,8.2157,8.2241,2513.465
2006-08-07 15:50:00,19.74,19.77,19.74,19.76,6104.129263913823,8.2199,8.2324,8.2199,8.2282,6104.1293
2006-08-07 15:55:00,19.77,19.77,19.76,19.76,8078.994614003589,8.2324,8.2324,8.2282,8.2282,8078.9946
2006-08-08 09:30:00,19.78,19.8,19.78,19.8,2513.464991023339,8.2365,8.2449,8.2365,8.2449,2513.465
2006-08-08 09:35:00,19.83,19.88,19.83,19.87,2513.464991023339,8.2574,8.2782,8.2574,8.274,2513.465
2006-08-08 09:40:00,19.87,19.87,19.77,19.77,1436.2657091561937,8.274,8.274,8.2324,8.2324,1436.2657
2006-08-08 09:45:00,19.81,19.81,19.77,19.77,3231.597845601436,8.249,8.249,8.2324,8.2324,3231.5978
2006-08-08 09:50:00,19.77,19.77,19.77,19.77,538.5996409335727,8.2324,8.2324,8.2324,8.2324,538.5996
2006-08-08 09:55:00,19.78,19.83,19.78,19.78,4667.86355475763,8.2365,8.2574,8.2365,8.2365,4667.8636
2006-08-08 10:00:00,19.82,19.85,19.82,19.84,897.6660682226211,8.2532,8.2657,8.2532,8.2615,897.6661
2006-08-08 10:05:00,19.84,19.84,19.78,19.78,3052.0646319569114,8.2615,8.2615,8.2365,8.2365,3052.0646
2006-08-08 10:10:00,19.8,19.81,19.8,19.81,718.1328545780968,8.2449,8.249,8.2449,8.249,718.1329
2006-08-08 10:15:00,19.81,19.81,19.78,19.81,3770.197486535009,8.249,8.249,8.2365,8.249,3770.1975
2006-08-08 10:20:00,19.8,19.81,19.78,19.79,1436.2657091561937,8.2449,8.249,8.2365,8.2407,1436.2657
2006-08-08 10:25:00,19.79,19.79,19.76,19.77,5026.929982046678,8.2407,8.2407,8.2282,8.2324,5026.93
2006-08-08 10:30:00,19.79,19.83,19.76,19.8,14901.256732495507,8.2407,8.2574,8.2282,8.2449,14901.2567
2006-08-08 10:35:00,19.8,19.82,19.8,19.82,1795.3321364452422,8.2449,8.2532,8.2449,8.2532,1795.3321
2006-08-08 10:40:00,19.78,19.78,19.78,19.78,1795.3321364452422,8.2365,8.2365,8.2365,8.2365,1795.3321
2006-08-08 10:45:00,19.78,19.78,19.77,19.77,2513.464991023339,8.2365,8.2365,8.2324,8.2324,2513.465
2006-08-08 10:50:00,19.77,19.8,19.77,19.8,3949.730700179533,8.2324,8.2449,8.2324,8.2449,3949.7307
2006-08-08 10:55:00,19.79,19.79,19.76,19.77,9335.72710951526,8.2407,8.2407,8.2282,8.2324,9335.7271
2006-08-08 11:00:00,19.78,19.8,19.77,19.78,12746.85816876122,8.2365,8.2449,8.2324,8.2365,12746.8582
2006-08-08 11:05:00,19.78,19.8,19.77,19.77,11310.592459605024,8.2365,8.2449,8.2324,8.2324,11310.5925
2006-08-08 11:10:00,19.77,19.77,19.75,19.75,4667.86355475763,8.2324,8.2324,8.2241,8.2241,4667.8636
2006-08-08 11:15:00,19.76,19.76,19.76,19.76,179.5332136445242,8.2282,8.2282,8.2282,8.2282,179.5332
2006-08-08 11:20:00,19.76,19.76,19.76,19.76,0.0,8.2282,8.2282,8.2282,8.2282,0.0
2006-08-08 11:25:00,19.77,19.77,19.77,19.77,2872.531418312388,8.2324,8.2324,8.2324,8.2324,2872.5314
2006-08-08 11:30:00,19.76,19.76,19.74,19.75,3411.13105924596,8.2282,8.2282,8.2199,8.2241,3411.1311
2006-08-08 11:35:00,19.76,19.76,19.75,19.75,538.5996409335727,8.2282,8.2282,8.2241,8.2241,538.5996
2006-08-08 11:40:00,19.75,19.75,19.75,19.75,1256.7324955116694,8.2241,8.2241,8.2241,8.2241,1256.7325
2006-08-08 11:45:00,19.75,19.75,19.73,19.73,3949.730700179533,8.2241,8.2241,8.2157,8.2157,3949.7307
2006-08-08 11:50:00,19.73,19.73,19.71,19.73,8258.527827648113,8.2157,8.2157,8.2074,8.2157,8258.5278
2006-08-08 11:55:00,19.73,19.74,19.72,19.72,6283.662477558348,8.2157,8.2199,8.2116,8.2116,6283.6625
2006-08-08 12:00:00,19.72,19.74,19.71,19.74,2154.3985637342907,8.2116,8.2199,8.2074,8.2199,2154.3986
2006-08-08 12:05:00,19.75,19.76,19.73,19.73,7001.795332136444,8.2241,8.2282,8.2157,8.2157,7001.7953
2006-08-08 12:10:00,19.73,19.75,19.72,19.73,3052.0646319569114,8.2157,8.2241,8.2116,8.2157,3052.0646
2006-08-08 12:15:00,19.76,19.76,19.73,19.73,2692.998204667864,8.2282,8.2282,8.2157,8.2157,2692.9982
2006-08-08 12:20:00,19.73,19.74,19.73,19.74,3052.0646319569114,8.2157,8.2199,8.2157,8.2199,3052.0646
2006-08-08 12:25:00,19.73,19.74,19.72,19.73,3411.13105924596,8.2157,8.2199,8.2116,8.2157,3411.1311
2006-08-08 12:30:00,19.72,19.73,19.7,19.73,4129.2639138240565,8.2116,8.2157,8.2032,8.2157,4129.2639
2006-08-08 12:35:00,19.72,19.72,19.71,19.71,6283.662477558348,8.2116,8.2116,8.2074,8.2074,6283.6625
2006-08-08 12:40:00,19.7,19.72,19.7,19.7,4667.86355475763,8.2032,8.2116,8.2032,8.2032,4667.8636
2006-08-08 12:45:00,19.7,19.7,19.7,19.7,359.0664272890484,8.2032,8.2032,8.2032,8.2032,359.0664
2006-08-08 12:50:00,19.7,19.71,19.7,19.71,718.1328545780968,8.2032,8.2074,8.2032,8.2074,718.1329
2006-08-08 12:55:00,19.7,19.72,19.7,19.72,2692.998204667864,8.2032,8.2116,8.2032,8.2116,2692.9982
2006-08-08 13:00:00,19.72,19.72,19.72,19.72,1795.3321364452422,8.2116,8.2116,8.2116,8.2116,1795.3321
2006-08-08 13:05:00,19.72,19.73,19.72,19.72,2333.931777378815,8.2116,8.2157,8.2116,8.2116,2333.9318
2006-08-08 13:10:00,19.71,19.72,19.71,19.72,718.1328545780968,8.2074,8.2116,8.2074,8.2116,718.1329
2006-08-08 13:15:00,19.71,19.71,19.7,19.7,2872.531418312388,8.2074,8.2074,8.2032,8.2032,2872.5314
2006-08-08 13:20:00,19.7,19.72,19.7,19.72,29443.44703770197,8.2032,8.2116,8.2032,8.2116,29443.447
2006-08-08 13:25:00,19.72,19.72,19.72,19.72,179.5332136445242,8.2116,8.2116,8.2116,8.2116,179.5332
2006-08-08 13:30:00,19.71,19.71,19.71,19.71,1256.7324955116694,8.2074,8.2074,8.2074,8.2074,1256.7325
2006-08-08 13:35:00,19.71,19.71,19.7,19.7,359.0664272890484,8.2074,8.2074,8.2032,8.2032,359.0664
2006-08-08 13:40:00,19.7,19.7,19.7,19.7,4847.396768402154,8.2032,8.2032,8.2032,8.2032,4847.3968
2006-08-08 13:45:00,19.7,19.71,19.7,19.71,3411.13105924596,8.2032,8.2074,8.2032,8.2074,3411.1311
2006-08-08 13:50:00,19.7,19.72,19.7,19.72,5026.929982046678,8.2032,8.2116,8.2032,8.2116,5026.93
2006-08-08 13:55:00,19.71,19.71,19.71,19.71,897.6660682226211,8.2074,8.2074,8.2074,8.2074,897.6661
2006-08-08 14:00:00,19.71,19.71,19.71,19.71,0.0,8.2074,8.2074,8.2074,8.2074,0.0
2006-08-08 14:05:00,19.72,19.73,19.72,19.73,1974.8653500897665,8.2116,8.2157,8.2116,8.2157,1974.8654
2006-08-08 14:10:00,19.72,19.81,19.7,19.81,11131.0592459605,8.2116,8.249,8.2032,8.249,11131.0592
2006-08-08 14:15:00,19.85,19.86,19.76,19.78,7360.861759425493,8.2657,8.2699,8.2282,8.2365,7360.8618
2006-08-08 14:20:00,19.78,19.79,19.65,19.65,8258.527827648113,8.2365,8.2407,8.1824,8.1824,8258.5278
2006-08-08 14:25:00,19.64,19.66,19.62,19.65,10233.39317773788,8.1782,8.1866,8.1699,8.1824,10233.3932
2006-08-08 14:30:00,19.65,19.65,19.61,19.63,6104.129263913823,8.1824,8.1824,8.1658,8.1741,6104.1293
2006-08-08 14:35:00,19.66,19.69,19.65,19.67,3590.6642728904844,8.1866,8.1991,8.1824,8.1907,3590.6643
2006-08-08 14:40:00,19.67,19.76,19.66,19.71,8617.594254937163,8.1907,8.2282,8.1866,8.2074,8617.5943
2006-08-08 14:45:00,19.67,19.67,19.65,19.67,6822.26211849192,8.1907,8.1907,8.1824,8.1907,6822.2621
2006-08-08 14:50:00,19.67,19.72,19.63,19.63,9694.793536804307,8.1907,8.2116,8.1741,8.1741,9694.7935
2006-08-08 14:55:00,19.63,19.65,19.63,19.65,3949.730700179533,8.1741,8.1824,8.1741,8.1824,3949.7307
2006-08-08 15:00:00,19.66,19.67,19.66,19.66,1795.3321364452422,8.1866,8.1907,8.1866,8.1866,1795.3321
2006-08-08 15:05:00,19.65,19.65,19.63,19.63,7360.861759425493,8.1824,8.1824,8.1741,8.1741,7360.8618
2006-08-08 15:10:00,19.63,19.63,19.6,19.61,12926.391382405744,8.1741,8.1741,8.1616,8.1658,12926.3914
2006-08-08 15:15:00,19.61,19.61,19.58,19.61,14003.590664272888,8.1658,8.1658,8.1533,8.1658,14003.5907
2006-08-08 15:20:00,19.61,19.63,19.58,19.63,14183.123877917413,8.1658,8.1741,8.1533,8.1741,14183.1239
2006-08-08 15:25:00,19.63,19.63,19.61,19.61,7899.461400359065,8.1741,8.1741,8.1658,8.1658,7899.4614
2006-08-08 15:30:00,19.61,19.62,19.59,19.61,19210.05385996409,8.1658,8.1699,8.1574,8.1658,19210.0539
2006-08-08 15:35:00,19.62,19.63,19.61,19.61,6463.195691202872,8.1699,8.1741,8.1658,8.1658,6463.1957
2006-08-08 15:40:00,19.62,19.66,19.62,19.65,6822.26211849192,8.1699,8.1866,8.1699,8.1824,6822.2621
2006-08-08 15:45:00,19.64,19.7,19.64,19.7,3590.6642728904844,8.1782,8.2032,8.1782,8.2032,3590.6643
2006-08-08 15:50:00,19.7,19.7,19.65,19.69,12746.85816876122,8.2032,8.2032,8.1824,8.1991,12746.8582
2006-08-08 15:55:00,19.69,19.69,19.65,19.67,21903.05206463196,8.1991,8.1991,8.1824,8.1907,21903.0521
2006-08-09 09:30:00,19.81,19.87,19.81,19.87,5924.596050269299,8.249,8.274,8.249,8.274,5924.5961
2006-08-09 09:35:00,19.86,19.86,19.77,19.77,1077.1992818671454,8.2699,8.2699,8.2324,8.2324,1077.1993
2006-08-09 09:40:00,19.72,19.8,19.72,19.77,6283.662477558348,8.2116,8.2449,8.2116,8.2324,6283.6625
2006-08-09 09:45:00,19.77,19.77,19.77,19.77,359.0664272890484,8.2324,8.2324,8.2324,8.2324,359.0664
2006-08-09 09:50:00,19.77,19.77,19.72,19.72,2154.3985637342907,8.2324,8.2324,8.2116,8.2116,2154.3986
2006-08-09 09:55:00,19.73,19.75,19.72,19.74,2333.931777378815,8.2157,8.2241,8.2116,8.2199,2333.9318
2006-08-09 10:00:00,19.73,19.77,19.72,19.77,6642.728904847396,8.2157,8.2324,8.2116,8.2324,6642.7289
2006-08-09 10:05:00,19.78,19.78,19.72,19.77,4308.7971274685815,8.2365,8.2365,8.2116,8.2324,4308.7971
2006-08-09 10:10:00,19.77,19.78,19.73,19.78,7719.928186714541,8.2324,8.2365,8.2157,8.2365,7719.9282
2006-08-09 10:15:00,19.78,19.78,19.72,19.72,1615.798922800718,8.2365,8.2365,8.2116,8.2116,1615.7989
2006-08-09 10:20:00,19.72,19.75,19.72,19.73,3411.13105924596,8.2116,8.2241,8.2116,8.2157,3411.1311
2006-08-09 10:25:00,19.75,19.75,19.72,19.73,1974.8653500897665,8.2241,8.2241,8.2116,8.2157,1974.8654
2006-08-09 10:30:00,19.72,19.77,19.72,19.76,5385.996409335727,8.2116,8.2324,8.2116,8.2282,5385.9964
2006-08-09 10:35:00,19.74,19.79,19.74,19.76,2692.998204667864,8.2199,8.2407,8.2199,8.2282,2692.9982
2006-08-09 10:40:00,19.79,19.79,19.74,19.79,2692.998204667864,8.2407,8.2407,8.2199,8.2407,2692.9982
2006-08-09 10:45:00,19.78,19.78,19.78,19.78,718.1328545780968,8.2365,8.2365,8.2365,8.2365,718.1329
2006-08-09 10:50:00,19.77,19.78,19.76,19.78,4847.396768402154,8.2324,8.2365,8.2282,8.2365,4847.3968
2006-08-09 10:55:00,19.78,19.78,19.78,19.78,2333.931777378815,8.2365,8.2365,8.2365,8.2365,2333.9318
2006-08-09 11:00:00,19.78,19.8,19.77,19.78,5745.062836624775,8.2365,8.2449,8.2324,8.2365,5745.0628
2006-08-09 11:05:00,19.8,19.83,19.79,19.79,3052.0646319569114,8.2449,8.2574,8.2407,8.2407,3052.0646
2006-08-09 11:10:00,19.78,19.81,19.77,19.77,5385.996409335727,8.2365,8.249,8.2324,8.2324,5385.9964
2006-08-09 11:15:00,19.77,19.77,19.71,19.73,8078.994614003589,8.2324,8.2324,8.2074,8.2157,8078.9946
2006-08-09 11:20:00,19.72,19.74,19.71,19.71,11669.658886894074,8.2116,8.2199,8.2074,8.2074,11669.6589
2006-08-09 11:25:00,19.73,19.75,19.69,19.72,15439.856373429082,8.2157,8.2241,8.1991,8.2116,15439.8564
2006-08-09 11:30:00,19.7,19.81,19.7,19.78,9335.72710951526,8.2032,8.249,8.2032,8.2365,9335.7271
2006-08-09 11:35:00,19.79,19.79,19.79,19.79,12746.85816876122,8.2407,8.2407,8.2407,8.2407,12746.8582
2006-08-09 11:40:00,19.8,19.82,19.79,19.81,1795.3321364452422,8.2449,8.2532,8.2407,8.249,1795.3321
2006-08-09 11:45:00,19.79,19.81,19.79,19.8,3411.13105924596,8.2407,8.249,8.2407,8.2449,3411.1311
2006-08-09 11:50:00,19.81,19.81,19.8,19.8,359.0664272890484,8.249,8.249,8.2449,8.2449,359.0664
2006-08-09 11:55:00,19.8,19.81,19.79,19.81,11490.12567324955,8.2449,8.249,8.2407,8.249,11490.1257
2006-08-09 12:00:00,19.78,19.78,19.78,19.78,179.5332136445242,8.2365,8.2365,8.2365,8.2365,179.5332
2006-08-09 12:05:00,19.79,19.79,19.75,19.77,10053.859964093355,8.2407,8.2407,8.2241,8.2324,10053.86
2006-08-09 12:10:00,19.77,19.77,19.71,19.77,12567.324955116695,8.2324,8.2324,8.2074,8.2324,12567.325
2006-08-09 12:15:00,19.73,19.77,19.73,19.75,1077.1992818671454,8.2157,8.2324,8.2157,8.2241,1077.1993
2006-08-09 12:20:00,19.73,19.73,19.72,19.72,4488.3303411131055,8.2157,8.2157,8.2116,8.2116,4488.3303
2006-08-09 12:25:00,19.73,19.76,19.73,19.76,897.6660682226211,8.2157,8.2282,8.2157,8.2282,897.6661
2006-08-09 12:30:00,19.76,19.76,19.76,19.76,179.5332136445242,8.2282,8.2282,8.2282,8.2282,179.5332
2006-08-09 12:35:00,19.76,19.76,19.76,19.76,359.0664272890484,8.2282,8.2282,8.2282,8.2282,359.0664
2006-08-09 12:40:00,19.76,19.76,19.76,19.76,2692.998204667864,8.2282,8.2282,8.2282,8.2282,2692.9982
2006-08-09 12:45:00,19.76,19.78,19.76,19.77,8438.061041292638,8.2282,8.2365,8.2282,8.2324,8438.061
2006-08-09 12:50:00,19.77,19.77,19.72,19.72,6104.129263913823,8.2324,8.2324,8.2116,8.2116,6104.1293
2006-08-09 12:55:00,19.72,19.75,19.72,19.74,3231.597845601436,8.2116,8.2241,8.2116,8.2199,3231.5978
2006-08-09 13:00:00,19.73,19.76,19.73,19.76,1256.7324955116694,8.2157,8.2282,8.2157,8.2282,1256.7325
2006-08-09 13:05:00,19.76,19.78,19.76,19.78,1256.7324955116694,8.2282,8.2365,8.2282,8.2365,1256.7325
2006-08-09 13:10:00,19.76,19.76,19.75,19.75,538.5996409335727,8.2282,8.2282,8.2241,8.2241,538.5996
2006-08-09 13:15:00,19.73,19.75,19.72,19.74,3052.0646319569114,8.2157,8.2241,8.2116,8.2199,3052.0646
2006-08-09 13:20:00,19.72,19.75,19.72,19.75,2333.931777378815,8.2116,8.2241,8.2116,8.2241,2333.9318
2006-08-09 13:25:00,19.75,19.75,19.75,19.75,179.5332136445242,8.2241,8.2241,8.2241,8.2241,179.5332
2006-08-09 13:30:00,19.76,19.77,19.75,19.75,2872.531418312388,8.2282,8.2324,8.2241,8.2241,2872.5314
2006-08-09 13:35:00,19.75,19.77,19.75,19.75,718.1328545780968,8.2241,8.2324,8.2241,8.2241,718.1329
2006-08-09 13:40:00,19.77,19.78,19.77,19.78,1974.8653500897665,8.2324,8.2365,8.2324,8.2365,1974.8654
2006-08-09 13:45:00,19.78,19.78,19.78,19.78,718.1328545780968,8.2365,8.2365,8.2365,8.2365,718.1329
2006-08-09 13:50:00,19.78,19.78,19.77,19.77,1077.1992818671454,8.2365,8.2365,8.2324,8.2324,1077.1993
2006-08-09 13:55:00,19.8,19.8,19.77,19.77,1077.1992818671454,8.2449,8.2449,8.2324,8.2324,1077.1993
2006-08-09 14:00:00,19.78,19.8,19.77,19.79,1615.798922800718,8.2365,8.2449,8.2324,8.2407,1615.7989
2006-08-09 14:05:00,19.78,19.78,19.73,19.77,7719.928186714541,8.2365,8.2365,8.2157,8.2324,7719.9282
2006-08-09 14:10:00,19.76,19.76,19.72,19.72,1256.7324955116694,8.2282,8.2282,8.2116,8.2116,1256.7325
2006-08-09 14:15:00,19.73,19.73,19.71,19.71,7001.795332136444,8.2157,8.2157,8.2074,8.2074,7001.7953
2006-08-09 14:20:00,19.71,19.76,19.71,19.74,4667.86355475763,8.2074,8.2282,8.2074,8.2199,4667.8636
2006-08-09 14:25:00,19.74,19.75,19.74,19.74,3770.197486535009,8.2199,8.2241,8.2199,8.2199,3770.1975
2006-08-09 14:30:00,19.74,19.76,19.73,19.73,5206.463195691202,8.2199,8.2282,8.2157,8.2157,5206.4632
2006-08-09 14:35:00,19.73,19.77,19.73,19.77,17235.188509874326,8.2157,8.2324,8.2157,8.2324,17235.1885
2006-08-09 14:40:00,19.76,19.77,19.75,19.75,8258.527827648113,8.2282,8.2324,8.2241,8.2241,8258.5278
2006-08-09 14:45:00,19.75,19.75,19.72,19.73,20107.71992818671,8.2241,8.2241,8.2116,8.2157,20107.7199
2006-08-09 14:50:00,19.72,19.75,19.72,19.72,22262.118491921003,8.2116,8.2241,8.2116,8.2116,22262.1185
2006-08-09 14:55:00,19.72,19.75,19.72,19.72,5206.463195691202,8.2116,8.2241,8.2116,8.2116,5206.4632
2006-08-09 15:00:00,19.71,19.72,19.69,19.7,5206.463195691202,8.2074,8.2116,8.1991,8.2032,5206.4632
2006-08-09 15:05:00,19.7,19.71,19.68,19.69,12208.258527827646,8.2032,8.2074,8.1949,8.1991,12208.2585
2006-08-09 15:10:00,19.69,19.69,19.66,19.68,22262.118491921003,8.1991,8.1991,8.1866,8.1949,22262.1185
2006-08-09 15:15:00,19.67,19.68,19.66,19.68,3411.13105924596,8.1907,8.1949,8.1866,8.1949,3411.1311
2006-08-09 15:20:00,19.67,19.67,19.63,19.64,7001.795332136444,8.1907,8.1907,8.1741,8.1782,7001.7953
2006-08-09 15:25:00,19.64,19.65,19.61,19.61,9335.72710951526,8.1782,8.1824,8.1658,8.1658,9335.7271
2006-08-09 15:30:00,19.61,19.63,19.61,19.61,8438.061041292638,8.1658,8.1741,8.1658,8.1658,8438.061
2006-08-09 15:35:00,19.61,19.64,19.61,19.62,12387.79174147217,8.1658,8.1782,8.1658,8.1699,12387.7917
2006-08-09 15:40:00,19.62,19.64,19.62,19.63,9156.193895870734,8.1699,8.1782,8.1699,8.1741,9156.1939
2006-08-09 15:45:00,19.64,19.65,19.63,19.65,4129.2639138240565,8.1782,8.1824,8.1741,8.1824,4129.2639
2006-08-09 15:50:00,19.65,19.65,19.62,19.63,13644.52423698384,8.1824,8.1824,8.1699,8.1741,13644.5242
2006-08-09 15:55:00,19.63,19.63,19.61,19.62,13464.991023339317,8.1741,8.1741,8.1658,8.1699,13464.991
2006-08-10 09:30:00,19.57,19.6,19.52,19.55,5026.929982046678,8.1491,8.1616,8.1283,8.1408,5026.93
2006-08-10 09:35:00,19.59,19.61,19.51,19.52,12746.85816876122,8.1574,8.1658,8.1241,8.1283,12746.8582
2006-08-10 09:40:00,19.52,19.59,19.51,19.58,5385.996409335727,8.1283,8.1574,8.1241,8.1533,5385.9964
2006-08-10 09:45:00,19.55,19.59,19.55,19.57,2333.931777378815,8.1408,8.1574,8.1408,8.1491,2333.9318
2006-08-10 09:50:00,19.61,19.69,19.61,19.66,2872.531418312388,8.1658,8.1991,8.1658,8.1866,2872.5314
2006-08-10 09:55:00,19.64,19.68,19.64,19.67,3949.730700179533,8.1782,8.1949,8.1782,8.1907,3949.7307
2006-08-10 10:00:00,19.69,19.7,19.63,19.65,5026.929982046678,8.1991,8.2032,8.1741,8.1824,5026.93
2006-08-10 10:05:00,19.65,19.65,19.63,19.63,538.5996409335727,8.1824,8.1824,8.1741,8.1741,538.5996
2006-08-10 10:10:00,19.62,19.62,19.55,19.59,13464.991023339317,8.1699,8.1699,8.1408,8.1574,13464.991
2006-08-10 10:15:00,19.61,19.66,19.61,19.66,5745.062836624775,8.1658,8.1866,8.1658,8.1866,5745.0628
2006-08-10 10:20:00,19.67,19.7,19.67,19.7,4667.86355475763,8.1907,8.2032,8.1907,8.2032,4667.8636
2006-08-10 10:25:00,19.68,19.71,19.68,19.71,1795.3321364452422,8.1949,8.2074,8.1949,8.2074,1795.3321
2006-08-10 10:30:00,19.72,19.82,19.72,19.82,10592.459605026928,8.2116,8.2532,8.2116,8.2532,10592.4596
2006-08-10 10:35:00,19.82,19.83,19.78,19.83,18132.854578096943,8.2532,8.2574,8.2365,8.2574,18132.8546
2006-08-10 10:40:00,19.81,19.83,19.8,19.82,3231.597845601436,8.249,8.2574,8.2449,8.2532,3231.5978
2006-08-10 10:45:00,19.81,19.81,19.74,19.77,27468.581687612204,8.249,8.249,8.2199,8.2324,27468.5817
2006-08-10 10:50:00,19.77,19.77,19.75,19.77,2333.931777378815,8.2324,8.2324,8.2241,8.2324,2333.9318
2006-08-10 10:55:00,19.75,19.77,19.73,19.77,5026.929982046678,8.2241,8.2324,8.2157,8.2324,5026.93
2006-08-10 11:00:00,19.77,19.8,19.76,19.8,3052.0646319569114,8.2324,8.2449,8.2282,8.2449,3052.0646
2006-08-10 11:05:00,19.77,19.82,19.77,19.82,5924.596050269299,8.2324,8.2532,8.2324,8.2532,5924.5961
2006-08-10 11:10:00,19.81,19.82,19.79,19.8,4308.7971274685815,8.249,8.2532,8.2407,8.2449,4308.7971
2006-08-10 11:15:00,19.78,19.83,19.77,19.81,3770.197486535009,8.2365,8.2574,8.2324,8.249,3770.1975
2006-08-10 11:20:00,19.8,19.8,19.76,19.76,1256.7324955116694,8.2449,8.2449,8.2282,8.2282,1256.7325
2006-08-10 11:25:00,19.75,19.78,19.75,19.77,3231.597845601436,8.2241,8.2365,8.2241,8.2324,3231.5978
2006-08-10 11:30:00,19.77,19.77,19.75,19.75,2513.464991023339,8.2324,8.2324,8.2241,8.2241,2513.465
2006-08-10 11:35:00,19.75,19.76,19.73,19.75,4667.86355475763,8.2241,8.2282,8.2157,8.2241,4667.8636
2006-08-10 11:40:00,19.75,19.75,19.72,19.73,8976.660682226211,8.2241,8.2241,8.2116,8.2157,8976.6607
2006-08-10 11:45:00,19.73,19.76,19.73,19.76,3231.597845601436,8.2157,8.2282,8.2157,8.2282,3231.5978
2006-08-10 11:50:00,19.75,19.76,19.75,19.75,2872.531418312388,8.2241,8.2282,8.2241,8.2241,2872.5314
2006-08-10 11:55:00,19.76,19.77,19.74,19.77,3770.197486535009,8.2282,8.2324,8.2199,8.2324,3770.1975
2006-08-10 12:00:00,19.76,19.78,19.76,19.78,3949.730700179533,8.2282,8.2365,8.2282,8.2365,3949.7307
2006-08-10 12:05:00,19.77,19.77,19.74,19.77,12387.79174147217,8.2324,8.2324,8.2199,8.2324,12387.7917
2006-08-10 12:10:00,19.77,19.8,19.76,19.8,1436.2657091561937,8.2324,8.2449,8.2282,8.2449,1436.2657
2006-08-10 12:15:00,19.78,19.78,19.78,19.78,359.0664272890484,8.2365,8.2365,8.2365,8.2365,359.0664
2006-08-10 12:20:00,19.78,19.79,19.78,19.78,718.1328545780968,8.2365,8.2407,8.2365,8.2365,718.1329
2006-08-10 12:25:00,19.77,19.77,19.77,19.77,718.1328545780968,8.2324,8.2324,8.2324,8.2324,718.1329
2006-08-10 12:30:00,19.77,19.77,19.76,19.77,2692.998204667864,8.2324,8.2324,8.2282,8.2324,2692.9982
2006-08-10 12:35:00,19.78,19.81,19.78,19.81,4488.3303411131055,8.2365,8.249,8.2365,8.249,4488.3303
2006-08-10 12:40:00,19.8,19.81,19.8,19.81,3411.13105924596,8.2449,8.249,8.2449,8.249,3411.1311
2006-08-10 12:45:00,19.81,19.81,19.81,19.81,0.0,8.249,8.249,8.249,8.249,0.0
2006-08-10 12:50:00,19.78,19.82,19.78,19.82,3052.0646319569114,8.2365,8.2532,8.2365,8.2532,3052.0646
2006-08-10 12:55:00,19.8,19.82,19.8,19.81,17055.6552962298,8.2449,8.2532,8.2449,8.249,17055.6553
2006-08-10 13:00:00,19.79,19.79,19.77,19.77,1077.1992818671454,8.2407,8.2407,8.2324,8.2324,1077.1993
2006-08-10 13:05:00,19.75,19.75,19.74,19.75,4308.7971274685815,8.2241,8.2241,8.2199,8.2241,4308.7971
2006-08-10 13:10:00,19.74,19.76,19.74,19.75,1795.3321364452422,8.2199,8.2282,8.2199,8.2241,1795.3321
2006-08-10 13:15:00,19.75,19.76,19.75,19.76,1615.798922800718,8.2241,8.2282,8.2241,8.2282,1615.7989
2006-08-10 13:20:00,19.77,19.8,19.75,19.8,13464.991023339317,8.2324,8.2449,8.2241,8.2449,13464.991
2006-08-10 13:25:00,19.81,19.82,19.76,19.76,8438.061041292638,8.249,8.2532,8.2282,8.2282,8438.061
2006-08-10 13:30:00,19.75,19.77,19.75,19.76,1974.8653500897665,8.2241,8.2324,8.2241,8.2282,1974.8654
2006-08-10 13:35:00,19.77,19.8,19.77,19.78,12926.391382405744,8.2324,8.2449,8.2324,8.2365,12926.3914
2006-08-10 13:40:00,19.78,19.83,19.78,19.83,4308.7971274685815,8.2365,8.2574,8.2365,8.2574,4308.7971
2006-08-10 13:45:00,19.85,19.85,19.83,19.83,1795.3321364452422,8.2657,8.2657,8.2574,8.2574,1795.3321
2006-08-10 13:50:00,19.83,19.83,19.82,19.82,718.1328545780968,8.2574,8.2574,8.2532,8.2532,718.1329
2006-08-10 13:55:00,19.81,19.82,19.81,19.82,718.1328545780968,8.249,8.2532,8.249,8.2532,718.1329
2006-08-10 14:00:00,19.81,19.86,19.8,19.86,5026.929982046678,8.249,8.2699,8.2449,8.2699,5026.93
2006-08-10 14:05:00,19.87,19.87,19.85,19.87,2872.531418312388,8.274,8.274,8.2657,8.274,2872.5314
2006-08-10 14:10:00,19.87,19.87,19.86,19.86,538.5996409335727,8.274,8.274,8.2699,8.2699,538.5996
2006-08-10 14:15:00,19.85,19.87,19.85,19.86,1795.3321364452422,8.2657,8.274,8.2657,8.2699,1795.3321
2006-08-10 14:20:00,19.85,19.85,19.83,19.83,1077.1992818671454,8.2657,8.2657,8.2574,8.2574,1077.1993
2006-08-10 14:25:00,19.82,19.82,19.81,19.81,1974.8653500897665,8.2532,8.2532,8.249,8.249,1974.8654
2006-08-10 14:30:00,19.81,19.81,19.77,19.77,2154.3985637342907,8.249,8.249,8.2324,8.2324,2154.3986
2006-08-10 14:35:00,19.78,19.8,19.77,19.77,5206.463195691202,8.2365,8.2449,8.2324,8.2324,5206.4632
2006-08-10 14:40:00,19.77,19.79,19.76,19.79,2333.931777378815,8.2324,8.2407,8.2282,8.2407,2333.9318
2006-08-10 14:45:00,19.78,19.78,19.75,19.77,6104.129263913823,8.2365,8.2365,8.2241,8.2324,6104.1293
2006-08-10 14:50:00,19.77,19.77,19.76,19.77,3231.597845601436,8.2324,8.2324,8.2282,8.2324,3231.5978
2006-08-10 14:55:00,19.77,19.77,19.75,19.77,5026.929982046678,8.2324,8.2324,8.2241,8.2324,5026.93
2006-08-10 15:00:00,19.77,19.77,19.76,19.76,5206.463195691202,8.2324,8.2324,8.2282,8.2282,5206.4632
2006-08-10 15:05:00,19.76,19.78,19.76,19.77,2872.531418312388,8.2282,8.2365,8.2282,8.2324,2872.5314
2006-08-10 15:10:00,19.77,19.77,19.76,19.76,1615.798922800718,8.2324,8.2324,8.2282,8.2282,1615.7989
2006-08-10 15:15:00,19.76,19.8,19.75,19.8,8078.994614003589,8.2282,8.2449,8.2241,8.2449,8078.9946
2006-08-10 15:20:00,19.78,19.8,19.78,19.78,3770.197486535009,8.2365,8.2449,8.2365,8.2365,3770.1975
2006-08-10 15:25:00,19.79,19.79,19.77,19.77,5026.929982046678,8.2407,8.2407,8.2324,8.2324,5026.93
2006-08-10 15:30:00,19.77,19.78,19.77,19.77,4667.86355475763,8.2324,8.2365,8.2324,8.2324,4667.8636
2006-08-10 15:35:00,19.79,19.79,19.77,19.78,8258.527827648113,8.2407,8.2407,8.2324,8.2365,8258.5278
2006-08-10 15:40:00,19.77,19.81,19.77,19.81,3590.6642728904844,8.2324,8.249,8.2324,8.249,3590.6643
2006-08-10 15:45:00,19.83,19.85,19.82,19.85,6283.662477558348,8.2574,8.2657,8.2532,8.2657,6283.6625
2006-08-10 15:50:00,19.84,19.85,19.81,19.83,10771.992818671451,8.2615,8.2657,8.249,8.2574,10771.9928
2006-08-10 15:55:00,19.84,19.85,19.8,19.82,26211.849192100533,8.2615,8.2657,8.2449,8.2532,26211.8492
2006-08-11 09:30:00,19.83,19.86,19.8,19.83,4488.3303411131055,8.2574,8.2699,8.2449,8.2574,4488.3303
2006-08-11 09:35:00,19.78,19.82,19.78,19.78,12387.79174147217,8.2365,8.2532,8.2365,8.2365,12387.7917
2006-08-11 09:40:00,19.77,19.83,19.77,19.83,2692.998204667864,8.2324,8.2574,8.2324,8.2574,2692.9982
2006-08-11 09:45:00,19.81,19.83,19.81,19.83,1436.2657091561937,8.249,8.2574,8.249,8.2574,1436.2657
2006-08-11 09:50:00,19.83,19.83,19.8,19.8,2333.931777378815,8.2574,8.2574,8.2449,8.2449,2333.9318
2006-08-11 09:55:00,19.79,19.79,19.78,19.78,1615.798922800718,8.2407,8.2407,8.2365,8.2365,1615.7989
2006-08-11 10:00:00,19.77,19.8,19.77,19.78,3411.13105924596,8.2324,8.2449,8.2324,8.2365,3411.1311
2006-08-11 10:05:00,19.77,19.77,19.77,19.77,4488.3303411131055,8.2324,8.2324,8.2324,8.2324,4488.3303
2006-08-11 10:10:00,19.77,19.79,19.77,19.79,7360.861759425493,8.2324,8.2407,8.2324,8.2407,7360.8618
2006-08-11 10:15:00,19.77,19.77,19.77,19.77,179.5332136445242,8.2324,8.2324,8.2324,8.2324,179.5332
2006-08-11 10:20:00,19.77,19.78,19.77,19.77,7540.394973070017,8.2324,8.2365,8.2324,8.2324,7540.395
2006-08-11 10:25:00,19.76,19.77,19.76,19.77,6283.662477558348,8.2282,8.2324,8.2282,8.2324,6283.6625
2006-08-11 10:30:00,19.77,19.78,19.77,19.78,2333.931777378815,8.2324,8.2365,8.2324,8.2365,2333.9318
2006-08-11 10:35:00,19.77,19.79,19.75,19.75,6463.195691202872,8.2324,8.2407,8.2241,8.2241,6463.1957
2006-08-11 10:40:00,19.75,19.75,19.72,19.72,4488.3303411131055,8.2241,8.2241,8.2116,8.2116,4488.3303
2006-08-11 10:45:00,19.75,19.75,19.73,19.75,1795.3321364452422,8.2241,8.2241,8.2157,8.2241,1795.3321
2006-08-11 10:50:00,19.75,19.77,19.75,19.77,1615.798922800718,8.2241,8.2324,8.2241,8.2324,1615.7989
2006-08-11 10:55:00,19.76,19.76,19.76,19.76,3770.197486535009,8.2282,8.2282,8.2282,8.2282,3770.1975
2006-08-11 11:00:00,19.75,19.75,19.75,19.75,1077.1992818671454,8.2241,8.2241,8.2241,8.2241,1077.1993
2006-08-11 11:05:00,19.75,19.75,19.75,19.75,2333.931777378815,8.2241,8.2241,8.2241,8.2241,2333.9318
2006-08-11 11:10:00,19.75,19.76,19.75,19.75,2513.464991023339,8.2241,8.2282,8.2241,8.2241,2513.465
2006-08-11 11:15:00,19.75,19.75,19.75,19.75,718.1328545780968,8.2241,8.2241,8.2241,8.2241,718.1329
2006-08-11 11:20:00,19.75,19.75,19.72,19.73,4667.86355475763,8.2241,8.2241,8.2116,8.2157,4667.8636
2006-08-11 11:25:00,19.72,19.73,19.72,19.72,718.1328545780968,8.2116,8.2157,8.2116,8.2116,718.1329
2006-08-11 11:30:00,19.72,19.73,19.72,19.72,2154.3985637342907,8.2116,8.2157,8.2116,8.2116,2154.3986
2006-08-11 11:35:00,19.72,19.72,19.72,19.72,1615.798922800718,8.2116,8.2116,8.2116,8.2116,1615.7989
2006-08-11 11:40:00,19.72,19.72,19.72,19.72,179.5332136445242,8.2116,8.2116,8.2116,8.2116,179.5332
2006-08-11 11:45:00,19.72,19.72,19.72,19.72,7899.461400359065,8.2116,8.2116,8.2116,8.2116,7899.4614
2006-08-11 11:50:00,19.7,19.7,19.66,19.67,8976.660682226211,8.2032,8.2032,8.1866,8.1907,8976.6607
2006-08-11 11:55:00,19.67,19.71,19.67,19.71,11849.192100538598,8.1907,8.2074,8.1907,8.2074,11849.1921
2006-08-11 12:00:00,19.71,19.71,19.68,19.68,3949.730700179533,8.2074,8.2074,8.1949,8.1949,3949.7307
2006-08-11 12:05:00,19.69,19.7,19.67,19.7,7001.795332136444,8.1991,8.2032,8.1907,8.2032,7001.7953
2006-08-11 12:10:00,19.69,19.69,19.68,19.68,2154.3985637342907,8.1991,8.1991,8.1949,8.1949,2154.3986
2006-08-11 12:15:00,19.67,19.68,19.66,19.66,2692.998204667864,8.1907,8.1949,8.1866,8.1866,2692.9982
2006-08-11 12:20:00,19.67,19.68,19.67,19.68,1256.7324955116694,8.1907,8.1949,8.1907,8.1949,1256.7325
2006-08-11 12:25:00,19.68,19.69,19.67,19.68,1615.798922800718,8.1949,8.1991,8.1907,8.1949,1615.7989
2006-08-11 12:30:00,19.68,19.7,19.67,19.7,4308.7971274685815,8.1949,8.2032,8.1907,8.2032,4308.7971
2006-08-11 12:35:00,19.68,19.69,19.67,19.67,2154.3985637342907,8.1949,8.1991,8.1907,8.1907,2154.3986
2006-08-11 12:40:00,19.69,19.69,19.68,19.69,2513.464991023339,8.1991,8.1991,8.1949,8.1991,2513.465
2006-08-11 12:45:00,19.69,19.7,19.68,19.7,2692.998204667864,8.1991,8.2032,8.1949,8.2032,2692.9982
2006-08-11 12:50:00,19.69,19.69,19.68,19.69,2333.931777378815,8.1991,8.1991,8.1949,8.1991,2333.9318
2006-08-11 12:55:00,19.67,19.69,19.67,19.68,3231.597845601436,8.1907,8.1991,8.1907,8.1949,3231.5978
2006-08-11 13:00:00,19.68,19.68,19.68,19.68,1077.1992818671454,8.1949,8.1949,8.1949,8.1949,1077.1993
2006-08-11 13:05:00,19.68,19.68,19.67,19.67,359.0664272890484,8.1949,8.1949,8.1907,8.1907,359.0664
2006-08-11 13:10:00,19.67,19.67,19.67,19.67,538.5996409335727,8.1907,8.1907,8.1907,8.1907,538.5996
2006-08-11 13:15:00,19.67,19.67,19.66,19.66,16157.989228007178,8.1907,8.1907,8.1866,8.1866,16157.9892
2006-08-11 13:20:00,19.66,19.66,19.66,19.66,5924.596050269299,8.1866,8.1866,8.1866,8.1866,5924.5961
2006-08-11 13:25:00,19.66,19.66,19.66,19.66,897.6660682226211,8.1866,8.1866,8.1866,8.1866,897.6661
2006-08-11 13:30:00,19.66,19.66,19.66,19.66,1077.1992818671454,8.1866,8.1866,8.1866,8.1866,1077.1993
2006-08-11 13:35:00,19.66,19.66,19.66,19.66,4308.7971274685815,8.1866,8.1866,8.1866,8.1866,4308.7971
2006-08-11 13:40:00,19.66,19.67,19.66,19.66,4129.2639138240565,8.1866,8.1907,8.1866,8.1866,4129.2639
2006-08-11 13:45:00,19.66,19.67,19.65,19.65,5206.463195691202,8.1866,8.1907,8.1824,8.1824,5206.4632
2006-08-11 13:50:00,19.65,19.66,19.65,19.66,4308.7971274685815,8.1824,8.1866,8.1824,8.1866,4308.7971
2006-08-11 13:55:00,19.66,19.68,19.66,19.67,54039.49730700179,8.1866,8.1949,8.1866,8.1907,54039.4973
2006-08-11 14:00:00,19.67,19.67,19.67,19.67,1256.7324955116694,8.1907,8.1907,8.1907,8.1907,1256.7325
2006-08-11 14:05:00,19.64,19.65,19.62,19.65,4308.7971274685815,8.1782,8.1824,8.1699,8.1824,4308.7971
2006-08-11 14:10:00,19.64,19.64,19.62,19.62,1077.1992818671454,8.1782,8.1782,8.1699,8.1699,1077.1993
2006-08-11 14:15:00,19.63,19.64,19.63,19.64,1077.1992818671454,8.1741,8.1782,8.1741,8.1782,1077.1993
2006-08-11 14:20:00,19.65,19.66,19.62,19.62,4308.7971274685815,8.1824,8.1866,8.1699,8.1699,4308.7971
2006-08-11 14:25:00,19.62,19.62,19.61,19.62,1256.7324955116694,8.1699,8.1699,8.1658,8.1699,1256.7325
2006-08-11 14:30:00,19.62,19.62,19.62,19.62,359.0664272890484,8.1699,8.1699,8.1699,8.1699,359.0664
2006-08-11 14:35:00,19.61,19.63,19.61,19.63,2333.931777378815,8.1658,8.1741,8.1658,8.1741,2333.9318
2006-08-11 14:40:00,19.63,19.65,19.63,19.64,1795.3321364452422,8.1741,8.1824,8.1741,8.1782,1795.3321
2006-08-11 14:45:00,19.63,19.63,19.63,19.63,359.0664272890484,8.1741,8.1741,8.1741,8.1741,359.0664
2006-08-11 14:50:00,19.63,19.63,19.62,19.62,897.6660682226211,8.1741,8.1741,8.1699,8.1699,897.6661
2006-08-11 14:55:00,19.62,19.62,19.61,19.62,3411.13105924596,8.1699,8.1699,8.1658,8.1699,3411.1311
2006-08-11 15:00:00,19.62,19.62,19.61,19.61,7360.861759425493,8.1699,8.1699,8.1658,8.1658,7360.8618
2006-08-11 15:05:00,19.62,19.63,19.62,19.63,1795.3321364452422,8.1699,8.1741,8.1699,8.1741,1795.3321
2006-08-11 15:10:00,19.62,19.63,19.61,19.63,4488.3303411131055,8.1699,8.1741,8.1658,8.1741,4488.3303
2006-08-11 15:15:00,19.63,19.63,19.63,19.63,0.0,8.1741,8.1741,8.1741,8.1741,0.0
2006-08-11 15:20:00,19.62,19.64,19.62,19.64,1974.8653500897665,8.1699,8.1782,8.1699,8.1782,1974.8654
2006-08-11 15:25:00,19.65,19.66,19.65,19.66,2333.931777378815,8.1824,8.1866,8.1824,8.1866,2333.9318
2006-08-11 15:30:00,19.66,19.68,19.65,19.65,5206.463195691202,8.1866,8.1949,8.1824,8.1824,5206.4632
2006-08-11 15:35:00,19.68,19.7,19.67,19.69,5565.529622980251,8.1949,8.2032,8.1907,8.1991,5565.5296
2006-08-11 15:40:00,19.68,19.68,19.68,19.68,179.5332136445242,8.1949,8.1949,8.1949,8.1949,179.5332
2006-08-11 15:45:00,19.68,19.7,19.68,19.69,3411.13105924596,8.1949,8.2032,8.1949,8.1991,3411.1311
2006-08-11 15:50:00,19.69,19.7,19.68,19.68,5924.596050269299,8.1991,8.2032,8.1949,8.1949,5924.5961
2006-08-11 15:55:00,19.68,19.69,19.67,19.68,7360.861759425493,8.1949,8.1991,8.1907,8.1949,7360.8618
2006-08-14 09:30:00,19.72,19.82,19.72,19.82,9156.193895870734,8.2116,8.2532,8.2116,8.2532,9156.1939
2006-08-14 09:35:00,19.82,19.82,19.79,19.79,1256.7324955116694,8.2532,8.2532,8.2407,8.2407,1256.7325
2006-08-14 09:40:00,19.8,19.85,19.8,19.83,1974.8653500897665,8.2449,8.2657,8.2449,8.2574,1974.8654
2006-08-14 09:45:00,19.86,19.86,19.83,19.83,1615.798922800718,8.2699,8.2699,8.2574,8.2574,1615.7989
2006-08-14 09:50:00,19.82,19.82,19.81,19.81,718.1328545780968,8.2532,8.2532,8.249,8.249,718.1329
2006-08-14 09:55:00,19.77,19.8,19.77,19.8,3770.197486535009,8.2324,8.2449,8.2324,8.2449,3770.1975
2006-08-14 10:00:00,19.81,19.81,19.79,19.79,1077.1992818671454,8.249,8.249,8.2407,8.2407,1077.1993
2006-08-14 10:05:00,19.81,19.81,19.76,19.78,6642.728904847396,8.249,8.249,8.2282,8.2365,6642.7289
2006-08-14 10:10:00,19.79,19.79,19.78,19.78,1795.3321364452422,8.2407,8.2407,8.2365,8.2365,1795.3321
2006-08-14 10:15:00,19.78,19.78,19.75,19.75,6822.26211849192,8.2365,8.2365,8.2241,8.2241,6822.2621
2006-08-14 10:20:00,19.77,19.8,19.73,19.77,6822.26211849192,8.2324,8.2449,8.2157,8.2324,6822.2621
2006-08-14 10:25:00,19.77,19.77,19.77,19.77,179.5332136445242,8.2324,8.2324,8.2324,8.2324,179.5332
2006-08-14 10:30:00,19.77,19.79,19.76,19.79,3411.13105924596,8.2324,8.2407,8.2282,8.2407,3411.1311
2006-08-14 10:35:00,19.78,19.8,19.78,19.8,897.6660682226211,8.2365,8.2449,8.2365,8.2449,897.6661
2006-08-14 10:40:00,19.8,19.8,19.78,19.8,2333.931777378815,8.2449,8.2449,8.2365,8.2449,2333.9318
2006-08-14 10:45:00,19.78,19.82,19.77,19.82,2333.931777378815,8.2365,8.2532,8.2324,8.2532,2333.9318
2006-08-14 10:50:00,19.83,19.83,19.82,19.82,718.1328545780968,8.2574,8.2574,8.2532,8.2532,718.1329
2006-08-14 10:55:00,19.81,19.84,19.81,19.84,1615.798922800718,8.249,8.2615,8.249,8.2615,1615.7989
2006-08-14 11:00:00,19.86,19.88,19.83,19.88,4847.396768402154,8.2699,8.2782,8.2574,8.2782,4847.3968
2006-08-14 11:05:00,19.88,19.92,19.88,19.92,1974.8653500897665,8.2782,8.2948,8.2782,8.2948,1974.8654
2006-08-14 11:10:00,19.9,19.96,19.89,19.96,7719.928186714541,8.2865,8.3115,8.2823,8.3115,7719.9282
2006-08-14 11:15:00,19.95,19.97,19.95,19.95,1795.3321364452422,8.3073,8.3157,8.3073,8.3073,1795.3321
2006-08-14 11:20:00,19.95,19.96,19.92,19.92,1256.7324955116694,8.3073,8.3115,8.2948,8.2948,1256.7325
2006-08-14 11:25:00,19.92,19.92,19.91,19.91,1256.7324955116694,8.2948,8.2948,8.2907,8.2907,1256.7325
2006-08-14 11:30:00,19.91,19.93,19.91,19.93,1795.3321364452422,8.2907,8.299,8.2907,8.299,1795.3321
2006-08-14 11:35:00,19.92,19.93,19.91,19.91,1974.8653500897665,8.2948,8.299,8.2907,8.2907,1974.8654
2006-08-14 11:40:00,19.91,19.92,19.91,19.91,1615.798922800718,8.2907,8.2948,8.2907,8.2907,1615.7989
2006-08-14 11:45:00,19.93,19.96,19.92,19.95,2513.464991023339,8.299,8.3115,8.2948,8.3073,2513.465
2006-08-14 11:50:00,19.96,19.97,19.96,19.97,1436.2657091561937,8.3115,8.3157,8.3115,8.3157,1436.2657
2006-08-14 11:55:00,19.97,20.01,19.97,19.98,4667.86355475763,8.3157,8.3323,8.3157,8.3198,4667.8636
2006-08-14 12:00:00,19.98,19.98,19.97,19.97,359.0664272890484,8.3198,8.3198,8.3157,8.3157,359.0664
2006-08-14 12:05:00,19.97,19.97,19.97,19.97,538.5996409335727,8.3157,8.3157,8.3157,8.3157,538.5996
2006-08-14 12:10:00,19.97,19.98,19.97,19.97,897.6660682226211,8.3157,8.3198,8.3157,8.3157,897.6661
2006-08-14 12:15:00,19.97,19.99,19.97,19.98,1436.2657091561937,8.3157,8.324,8.3157,8.3198,1436.2657
2006-08-14 12:20:00,19.97,19.97,19.97,19.97,359.0664272890484,8.3157,8.3157,8.3157,8.3157,359.0664
2006-08-14 12:25:00,19.97,19.97,19.95,19.95,2154.3985637342907,8.3157,8.3157,8.3073,8.3073,2154.3986
2006-08-14 12:30:00,19.93,19.94,19.92,19.92,1615.798922800718,8.299,8.3032,8.2948,8.2948,1615.7989
2006-08-14 12:35:00,19.91,19.91,19.88,19.88,1974.8653500897665,8.2907,8.2907,8.2782,8.2782,1974.8654
2006-08-14 12:40:00,19.87,19.87,19.86,19.86,2513.464991023339,8.274,8.274,8.2699,8.2699,2513.465
2006-08-14 12:45:00,19.87,19.88,19.87,19.88,2872.531418312388,8.274,8.2782,8.274,8.2782,2872.5314
2006-08-14 12:50:00,19.88,19.88,19.86,19.86,1974.8653500897665,8.2782,8.2782,8.2699,8.2699,1974.8654
2006-08-14 12:55:00,19.85,19.85,19.83,19.84,1436.2657091561937,8.2657,8.2657,8.2574,8.2615,1436.2657
2006-08-14 13:00:00,19.83,19.84,19.83,19.83,1795.3321364452422,8.2574,8.2615,8.2574,8.2574,1795.3321
2006-08-14 13:05:00,19.83,19.83,19.82,19.82,2333.931777378815,8.2574,8.2574,8.2532,8.2532,2333.9318
2006-08-14 13:10:00,19.82,19.84,19.82,19.83,3411.13105924596,8.2532,8.2615,8.2532,8.2574,3411.1311
2006-08-14 13:15:00,19.84,19.84,19.83,19.83,1256.7324955116694,8.2615,8.2615,8.2574,8.2574,1256.7325
2006-08-14 13:20:00,19.84,19.84,19.83,19.83,2872.531418312388,8.2615,8.2615,8.2574,8.2574,2872.5314
2006-08-14 13:25:00,19.83,19.83,19.81,19.81,2692.998204667864,8.2574,8.2574,8.249,8.249,2692.9982
2006-08-14 13:30:00,19.81,19.82,19.8,19.82,3411.13105924596,8.249,8.2532,8.2449,8.2532,3411.1311
2006-08-14 13:35:00,19.82,19.82,19.81,19.81,897.6660682226211,8.2532,8.2532,8.249,8.249,897.6661
2006-08-14 13:40:00,19.8,19.8,19.77,19.78,2513.464991023339,8.2449,8.2449,8.2324,8.2365,2513.465
2006-08-14 13:45:00,19.77,19.78,19.77,19.78,2692.998204667864,8.2324,8.2365,8.2324,8.2365,2692.9982
2006-08-14 13:50:00,19.78,19.78,19.74,19.75,5385.996409335727,8.2365,8.2365,8.2199,8.2241,5385.9964
2006-08-14 13:55:00,19.73,19.74,19.72,19.72,3231.597845601436,8.2157,8.2199,8.2116,8.2116,3231.5978
2006-08-14 14:00:00,19.73,19.76,19.73,19.73,3770.197486535009,8.2157,8.2282,8.2157,8.2157,3770.1975
2006-08-14 14:05:00,19.73,19.75,19.72,19.75,5026.929982046678,8.2157,8.2241,8.2116,8.2241,5026.93
2006-08-14 14:10:00,19.75,19.76,19.75,19.75,2154.3985637342907,8.2241,8.2282,8.2241,8.2241,2154.3986
2006-08-14 14:15:00,19.76,19.76,19.75,19.76,1615.798922800718,8.2282,8.2282,8.2241,8.2282,1615.7989
2006-08-14 14:20:00,19.75,19.75,19.73,19.74,3411.13105924596,8.2241,8.2241,8.2157,8.2199,3411.1311
2006-08-14 14:25:00,19.73,19.75,19.72,19.75,5026.929982046678,8.2157,8.2241,8.2116,8.2241,5026.93
2006-08-14 14:30:00,19.75,19.75,19.74,19.75,6463.195691202872,8.2241,8.2241,8.2199,8.2241,6463.1957
2006-08-14 14:35:00,19.75,19.76,19.73,19.75,2513.464991023339,8.2241,8.2282,8.2157,8.2241,2513.465
2006-08-14 14:40:00,19.74,19.77,19.74,19.77,1615.798922800718,8.2199,8.2324,8.2199,8.2324,1615.7989
2006-08-14 14:45:00,19.77,19.77,19.75,19.76,897.6660682226211,8.2324,8.2324,8.2241,8.2282,897.6661
2006-08-14 14:50:00,19.76,19.76,19.72,19.72,4129.2639138240565,8.2282,8.2282,8.2116,8.2116,4129.2639
2006-08-14 14:55:00,19.72,19.72,19.7,19.72,6822.26211849192,8.2116,8.2116,8.2032,8.2116,6822.2621
2006-08-14 15:00:00,19.71,19.72,19.68,19.71,7181.328545780969,8.2074,8.2116,8.1949,8.2074,7181.3285
2006-08-14 15:05:00,19.69,19.71,19.69,19.7,5745.062836624775,8.1991,8.2074,8.1991,8.2032,5745.0628
2006-08-14 15:10:00,19.71,19.71,19.71,19.71,2154.3985637342907,8.2074,8.2074,8.2074,8.2074,2154.3986
2006-08-14 15:15:00,19.71,19.72,19.71,19.72,3411.13105924596,8.2074,8.2116,8.2074,8.2116,3411.1311
2006-08-14 15:20:00,19.7,19.71,19.7,19.71,1077.1992818671454,8.2032,8.2074,8.2032,8.2074,1077.1993
2006-08-14 15:25:00,19.71,19.73,19.7,19.71,4847.396768402154,8.2074,8.2157,8.2032,8.2074,4847.3968
2006-08-14 15:30:00,19.72,19.72,19.7,19.7,8797.127468581686,8.2116,8.2116,8.2032,8.2032,8797.1275
2006-08-14 15:35:00,19.7,19.73,19.68,19.72,12387.79174147217,8.2032,8.2157,8.1949,8.2116,12387.7917
2006-08-14 15:40:00,19.72,19.76,19.72,19.76,5565.529622980251,8.2116,8.2282,8.2116,8.2282,5565.5296
2006-08-14 15:45:00,19.77,19.77,19.76,19.77,1256.7324955116694,8.2324,8.2324,8.2282,8.2324,1256.7325
2006-08-14 15:50:00,19.76,19.76,19.75,19.75,3770.197486535009,8.2282,8.2282,8.2241,8.2241,3770.1975
2006-08-14 15:55:00,19.74,19.76,19.74,19.74,7181.328545780969,8.2199,8.2282,8.2199,8.2199,7181.3285
2006-08-15 09:30:00,19.88,19.91,19.88,19.9,11131.0592459605,8.2782,8.2907,8.2782,8.2865,11131.0592
2006-08-15 09:35:00,19.94,19.94,19.91,19.91,1077.1992818671454,8.3032,8.3032,8.2907,8.2907,1077.1993
2006-08-15 09:40:00,19.91,19.96,19.9,19.91,2154.3985637342907,8.2907,8.3115,8.2865,8.2907,2154.3986
2006-08-15 09:45:00,19.92,19.95,19.91,19.91,3231.597845601436,8.2948,8.3073,8.2907,8.2907,3231.5978
2006-08-15 09:50:00,19.91,19.91,19.85,19.85,9156.193895870734,8.2907,8.2907,8.2657,8.2657,9156.1939
2006-08-15 09:55:00,19.84,19.87,19.83,19.87,4847.396768402154,8.2615,8.274,8.2574,8.274,4847.3968
2006-08-15 10:00:00,19.87,19.87,19.83,19.87,1974.8653500897665,8.274,8.274,8.2574,8.274,1974.8654
2006-08-15 10:05:00,19.86,19.87,19.84,19.84,6104.129263913823,8.2699,8.274,8.2615,8.2615,6104.1293
2006-08-15 10:10:00,19.87,19.9,19.86,19.9,7181.328545780969,8.274,8.2865,8.2699,8.2865,7181.3285
2006-08-15 10:15:00,19.91,19.93,19.91,19.91,5924.596050269299,8.2907,8.299,8.2907,8.2907,5924.5961
2006-08-15 10:20:00,19.91,19.91,19.89,19.91,897.6660682226211,8.2907,8.2907,8.2823,8.2907,897.6661
2006-08-15 10:25:00,19.87,19.9,19.86,19.9,3411.13105924596,8.274,8.2865,8.2699,8.2865,3411.1311
2006-08-15 10:30:00,19.88,19.88,19.87,19.87,1436.2657091561937,8.2782,8.2782,8.274,8.274,1436.2657
2006-08-15 10:35:00,19.88,19.9,19.88,19.9,3770.197486535009,8.2782,8.2865,8.2782,8.2865,3770.1975
2006-08-15 10:40:00,19.9,19.96,19.9,19.96,12208.258527827646,8.2865,8.3115,8.2865,8.3115,12208.2585
2006-08-15 10:45:00,19.94,19.98,19.94,19.94,2692.998204667864,8.3032,8.3198,8.3032,8.3032,2692.9982
2006-08-15 10:50:00,19.95,19.95,19.95,19.95,359.0664272890484,8.3073,8.3073,8.3073,8.3073,359.0664
2006-08-15 10:55:00,19.95,19.97,19.92,19.97,897.6660682226211,8.3073,8.3157,8.2948,8.3157,897.6661
2006-08-15 11:00:00,19.97,19.99,19.95,19.99,7360.861759425493,8.3157,8.324,8.3073,8.324,7360.8618
2006-08-15 11:05:00,19.99,20.01,19.99,20.01,1615.798922800718,8.324,8.3323,8.324,8.3323,1615.7989
2006-08-15 11:10:00,20.01,20.01,20.0,20.01,1256.7324955116694,8.3323,8.3323,8.3282,8.3323,1256.7325
2006-08-15 11:15:00,20.04,20.04,20.04,20.04,179.5332136445242,8.3448,8.3448,8.3448,8.3448,179.5332
2006-08-15 11:20:00,20.04,20.04,20.04,20.04,359.0664272890484,8.3448,8.3448,8.3448,8.3448,359.0664
2006-08-15 11:25:00,20.04,20.05,20.04,20.04,3231.597845601436,8.3448,8.349,8.3448,8.3448,3231.5978
2006-08-15 11:30:00,20.06,20.06,20.02,20.02,1436.2657091561937,8.3531,8.3531,8.3365,8.3365,1436.2657
2006-08-15 11:35:00,20.02,20.02,20.01,20.01,538.5996409335727,8.3365,8.3365,8.3323,8.3323,538.5996
2006-08-15 11:40:00,20.01,20.02,20.01,20.02,1077.1992818671454,8.3323,8.3365,8.3323,8.3365,1077.1993
2006-08-15 11:45:00,20.02,20.02,20.02,20.02,0.0,8.3365,8.3365,8.3365,8.3365,0.0
2006-08-15 11:50:00,20.01,20.01,19.99,19.99,14901.256732495507,8.3323,8.3323,8.324,8.324,14901.2567
2006-08-15 11:55:00,20.0,20.0,19.98,19.99,1077.1992818671454,8.3282,8.3282,8.3198,8.324,1077.1993
2006-08-15 12:00:00,19.99,19.99,19.99,19.99,1077.1992818671454,8.324,8.324,8.324,8.324,1077.1993
2006-08-15 12:05:00,19.99,19.99,19.97,19.97,718.1328545780968,8.324,8.324,8.3157,8.3157,718.1329
2006-08-15 12:10:00,19.98,19.98,19.97,19.98,718.1328545780968,8.3198,8.3198,8.3157,8.3198,718.1329
2006-08-15 12:15:00,19.98,19.98,19.98,19.98,179.5332136445242,8.3198,8.3198,8.3198,8.3198,179.5332
2006-08-15 12:20:00,19.98,19.98,19.97,19.97,538.5996409335727,8.3198,8.3198,8.3157,8.3157,538.5996
2006-08-15 12:25:00,19.97,19.97,19.97,19.97,0.0,8.3157,8.3157,8.3157,8.3157,0.0
2006-08-15 12:30:00,19.97,19.99,19.97,19.99,718.1328545780968,8.3157,8.324,8.3157,8.324,718.1329
2006-08-15 12:35:00,19.99,19.99,19.99,19.99,897.6660682226211,8.324,8.324,8.324,8.324,897.6661
2006-08-15 12:40:00,19.99,19.99,19.99,19.99,0.0,8.324,8.324,8.324,8.324,0.0
2006-08-15 12:45:00,19.98,19.99,19.98,19.99,359.0664272890484,8.3198,8.324,8.3198,8.324,359.0664
2006-08-15 12:50:00,19.98,19.99,19.97,19.99,3052.0646319569114,8.3198,8.324,8.3157,8.324,3052.0646
2006-08-15 12:55:00,20.0,20.0,19.99,19.99,897.6660682226211,8.3282,8.3282,8.324,8.324,897.6661
2006-08-15 13:00:00,19.99,19.99,19.95,19.95,3231.597845601436,8.324,8.324,8.3073,8.3073,3231.5978
2006-08-15 13:05:00,19.96,19.96,19.95,19.95,538.5996409335727,8.3115,8.3115,8.3073,8.3073,538.5996
2006-08-15 13:10:00,19.95,19.95,19.91,19.94,1795.3321364452422,8.3073,8.3073,8.2907,8.3032,1795.3321
2006-08-15 13:15:00,19.93,19.95,19.92,19.95,897.6660682226211,8.299,8.3073,8.2948,8.3073,897.6661
2006-08-15 13:20:00,19.95,19.99,19.94,19.99,7899.461400359065,8.3073,8.324,8.3032,8.324,7899.4614
2006-08-15 13:25:00,19.98,19.98,19.92,19.94,9335.72710951526,8.3198,8.3198,8.2948,8.3032,9335.7271
2006-08-15 13:30:00,19.93,19.95,19.92,19.95,1795.3321364452422,8.299,8.3073,8.2948,8.3073,1795.3321
2006-08-15 13:35:00,19.92,19.93,19.91,19.91,1974.8653500897665,8.2948,8.299,8.2907,8.2907,1974.8654
2006-08-15 13:40:00,19.9,19.93,19.9,19.91,2872.531418312388,8.2865,8.299,8.2865,8.2907,2872.5314
2006-08-15 13:45:00,19.91,19.92,19.9,19.92,1974.8653500897665,8.2907,8.2948,8.2865,8.2948,1974.8654
2006-08-15 13:50:00,19.91,19.93,19.9,19.9,2154.3985637342907,8.2907,8.299,8.2865,8.2865,2154.3986
2006-08-15 13:55:00,19.89,19.89,19.89,19.89,179.5332136445242,8.2823,8.2823,8.2823,8.2823,179.5332
2006-08-15 14:00:00,19.93,19.93,19.9,19.9,1077.1992818671454,8.299,8.299,8.2865,8.2865,1077.1993
2006-08-15 14:05:00,19.9,19.93,19.9,19.93,1256.7324955116694,8.2865,8.299,8.2865,8.299,1256.7325
2006-08-15 14:10:00,19.94,19.97,19.94,19.94,3770.197486535009,8.3032,8.3157,8.3032,8.3032,3770.1975
2006-08-15 14:15:00,19.96,19.96,19.94,19.94,1077.1992818671454,8.3115,8.3115,8.3032,8.3032,1077.1993
2006-08-15 14:20:00,19.93,19.99,19.93,19.99,1615.798922800718,8.299,8.324,8.299,8.324,1615.7989
2006-08-15 14:25:00,19.95,19.99,19.92,19.92,1077.1992818671454,8.3073,8.324,8.2948,8.2948,1077.1993
2006-08-15 14:30:00,19.95,19.96,19.93,19.96,7719.928186714541,8.3073,8.3115,8.299,8.3115,7719.9282
2006-08-15 14:35:00,19.95,19.96,19.92,19.92,4129.2639138240565,8.3073,8.3115,8.2948,8.2948,4129.2639
2006-08-15 14:40:00,19.92,19.92,19.9,19.9,3770.197486535009,8.2948,8.2948,8.2865,8.2865,3770.1975
2006-08-15 14:45:00,19.92,19.95,19.91,19.95,3770.197486535009,8.2948,8.3073,8.2907,8.3073,3770.1975
2006-08-15 14:50:00,19.93,19.97,19.92,19.96,3052.0646319569114,8.299,8.3157,8.2948,8.3115,3052.0646
2006-08-15 14:55:00,19.98,20.0,19.97,20.0,6283.662477558348,8.3198,8.3282,8.3157,8.3282,6283.6625
2006-08-15 15:00:00,20.0,20.01,19.99,20.0,1974.8653500897665,8.3282,8.3323,8.324,8.3282,1974.8654
2006-08-15 15:05:00,19.99,20.02,19.98,19.98,16696.58886894075,8.324,8.3365,8.3198,8.3198,16696.5889
2006-08-15 15:10:00,19.99,20.0,19.98,20.0,7360.861759425493,8.324,8.3282,8.3198,8.3282,7360.8618
2006-08-15 15:15:00,19.99,19.99,19.95,19.95,6283.662477558348,8.324,8.324,8.3073,8.3073,6283.6625
2006-08-15 15:20:00,19.99,19.99,19.99,19.99,359.0664272890484,8.324,8.324,8.324,8.324,359.0664
2006-08-15 15:25:00,20.0,20.0,19.97,19.97,10412.926391382403,8.3282,8.3282,8.3157,8.3157,10412.9264
2006-08-15 15:30:00,19.97,19.97,19.95,19.95,6283.662477558348,8.3157,8.3157,8.3073,8.3073,6283.6625
2006-08-15 15:35:00,19.96,19.96,19.95,19.95,1615.798922800718,8.3115,8.3115,8.3073,8.3073,1615.7989
2006-08-15 15:40:00,19.95,19.95,19.93,19.95,6822.26211849192,8.3073,8.3073,8.299,8.3073,6822.2621
2006-08-15 15:45:00,19.96,19.99,19.94,19.98,8258.527827648113,8.3115,8.324,8.3032,8.3198,8258.5278
2006-08-15 15:50:00,19.99,19.99,19.91,19.91,10592.459605026928,8.324,8.324,8.2907,8.2907,10592.4596
2006-08-15 15:55:00,19.91,19.98,19.89,19.98,38958.70736086175,8.2907,8.3198,8.2823,8.3198,38958.7074
2006-08-16 09:30:00,19.95,19.95,19.95,19.95,0.0,8.3073,8.3073,8.3073,8.3073,0.0
2006-08-16 09:35:00,20.05,20.08,20.0,20.0,12926.391382405744,8.349,8.3615,8.3282,8.3282,12926.3914
2006-08-16 09:40:00,20.01,20.04,19.97,19.99,10053.859964093355,8.3323,8.3448,8.3157,8.324,10053.86
2006-08-16 09:45:00,19.96,20.0,19.96,19.99,3949.730700179533,8.3115,8.3282,8.3115,8.324,3949.7307
2006-08-16 09:50:00,19.99,19.99,19.94,19.94,6642.728904847396,8.324,8.324,8.3032,8.3032,6642.7289
2006-08-16 09:55:00,19.94,19.97,19.93,19.95,7899.461400359065,8.3032,8.3157,8.299,8.3073,7899.4614
2006-08-16 10:00:00,19.92,19.94,19.91,19.92,7360.861759425493,8.2948,8.3032,8.2907,8.2948,7360.8618
2006-08-16 10:05:00,19.91,19.99,19.91,19.97,13105.924596050269,8.2907,8.324,8.2907,8.3157,13105.9246
2006-08-16 10:10:00,19.99,20.03,19.96,19.96,21364.45242369838,8.324,8.3406,8.3115,8.3115,21364.4524
2006-08-16 10:15:00,19.96,19.97,19.95,19.95,1795.3321364452422,8.3115,8.3157,8.3073,8.3073,1795.3321
2006-08-16 10:20:00,19.95,19.96,19.9,19.93,2872.531418312388,8.3073,8.3115,8.2865,8.299,2872.5314
2006-08-16 10:25:00,19.93,19.94,19.92,19.94,3411.13105924596,8.299,8.3032,8.2948,8.3032,3411.1311
2006-08-16 10:30:00,19.94,19.94,19.91,19.91,7899.461400359065,8.3032,8.3032,8.2907,8.2907,7899.4614
2006-08-16 10:35:00,19.92,19.94,19.91,19.92,7181.328545780969,8.2948,8.3032,8.2907,8.2948,7181.3285
2006-08-16 10:40:00,19.94,19.97,19.94,19.97,5924.596050269299,8.3032,8.3157,8.3032,8.3157,5924.5961
2006-08-16 10:45:00,19.98,19.98,19.96,19.96,3052.0646319569114,8.3198,8.3198,8.3115,8.3115,3052.0646
2006-08-16 10:50:00,19.97,19.97,19.96,19.96,2692.998204667864,8.3157,8.3157,8.3115,8.3115,2692.9982
2006-08-16 10:55:00,19.97,19.99,19.96,19.96,7899.461400359065,8.3157,8.324,8.3115,8.3115,7899.4614
2006-08-16 11:00:00,19.96,19.96,19.95,19.95,2513.464991023339,8.3115,8.3115,8.3073,8.3073,2513.465
2006-08-16 11:05:00,19.95,19.95,19.93,19.93,2872.531418312388,8.3073,8.3073,8.299,8.299,2872.5314
2006-08-16 11:10:00,19.93,19.94,19.91,19.94,3590.6642728904844,8.299,8.3032,8.2907,8.3032,3590.6643
2006-08-16 11:15:00,19.93,19.94,19.92,19.92,6463.195691202872,8.299,8.3032,8.2948,8.2948,6463.1957
2006-08-16 11:20:00,19.92,19.92,19.9,19.91,8438.061041292638,8.2948,8.2948,8.2865,8.2907,8438.061
2006-08-16 11:25:00,19.91,19.94,19.91,19.94,7540.394973070017,8.2907,8.3032,8.2907,8.3032,7540.395
2006-08-16 11:30:00,19.92,19.95,19.91,19.94,3231.597845601436,8.2948,8.3073,8.2907,8.3032,3231.5978
2006-08-16 11:35:00,19.94,19.96,19.94,19.96,1795.3321364452422,8.3032,8.3115,8.3032,8.3115,1795.3321
2006-08-16 11:40:00,19.96,19.98,19.96,19.98,3949.730700179533,8.3115,8.3198,8.3115,8.3198,3949.7307
2006-08-16 11:45:00,19.99,20.04,19.99,20.04,10592.459605026928,8.324,8.3448,8.324,8.3448,10592.4596
2006-08-16 11:50:00,20.04,20.07,20.04,20.05,20646.319569120285,8.3448,8.3573,8.3448,8.349,20646.3196
2006-08-16 11:55:00,20.06,20.06,20.04,20.04,3231.597845601436,8.3531,8.3531,8.3448,8.3448,3231.5978
2006-08-16 12:00:00,20.04,20.06,20.04,20.06,2333.931777378815,8.3448,8.3531,8.3448,8.3531,2333.9318
2006-08-16 12:05:00,20.07,20.09,20.05,20.06,7719.928186714541,8.3573,8.3656,8.349,8.3531,7719.9282
2006-08-16 12:10:00,20.05,20.07,20.04,20.05,4667.86355475763,8.349,8.3573,8.3448,8.349,4667.8636
2006-08-16 12:15:00,20.07,20.08,20.07,20.08,359.0664272890484,8.3573,8.3615,8.3573,8.3615,359.0664
2006-08-16 12:20:00,20.07,20.09,20.06,20.07,10412.926391382403,8.3573,8.3656,8.3531,8.3573,10412.9264
2006-08-16 12:25:00,20.07,20.07,20.05,20.05,3411.13105924596,8.3573,8.3573,8.349,8.349,3411.1311
2006-08-16 12:30:00,20.05,20.07,20.05,20.05,4488.3303411131055,8.349,8.3573,8.349,8.349,4488.3303
2006-08-16 12:35:00,20.05,20.07,20.05,20.06,4308.7971274685815,8.349,8.3573,8.349,8.3531,4308.7971
2006-08-16 12:40:00,20.06,20.08,20.06,20.08,538.5996409335727,8.3531,8.3615,8.3531,8.3615,538.5996
2006-08-16 12:45:00,20.08,20.1,20.08,20.1,5565.529622980251,8.3615,8.3698,8.3615,8.3698,5565.5296
2006-08-16 12:50:00,20.1,20.11,20.09,20.09,3770.197486535009,8.3698,8.374,8.3656,8.3656,3770.1975
2006-08-16 12:55:00,20.08,20.1,20.08,20.09,5565.529622980251,8.3615,8.3698,8.3615,8.3656,5565.5296
2006-08-16 13:00:00,20.09,20.09,20.09,20.09,179.5332136445242,8.3656,8.3656,8.3656,8.3656,179.5332
2006-08-16 13:05:00,20.07,20.09,20.07,20.07,3052.0646319569114,8.3573,8.3656,8.3573,8.3573,3052.0646
2006-08-16 13:10:00,20.09,20.09,20.09,20.09,359.0664272890484,8.3656,8.3656,8.3656,8.3656,359.0664
2006-08-16 13:15:00,20.1,20.1,20.1,20.1,359.0664272890484,8.3698,8.3698,8.3698,8.3698,359.0664
2006-08-16 13:20:00,20.1,20.1,20.04,20.05,4847.396768402154,8.3698,8.3698,8.3448,8.349,4847.3968
2006-08-16 13:25:00,20.05,20.05,20.02,20.02,2692.998204667864,8.349,8.349,8.3365,8.3365,2692.9982
2006-08-16 13:30:00,20.02,20.04,20.01,20.01,3231.597845601436,8.3365,8.3448,8.3323,8.3323,3231.5978
2006-08-16 13:35:00,20.01,20.02,19.98,19.98,4129.2639138240565,8.3323,8.3365,8.3198,8.3198,4129.2639
2006-08-16 13:40:00,19.98,20.0,19.98,19.99,1436.2657091561937,8.3198,8.3282,8.3198,8.324,1436.2657
2006-08-16 13:45:00,20.0,20.0,20.0,20.0,718.1328545780968,8.3282,8.3282,8.3282,8.3282,718.1329
2006-08-16 13:50:00,20.02,20.02,20.0,20.02,897.6660682226211,8.3365,8.3365,8.3282,8.3365,897.6661
2006-08-16 13:55:00,20.03,20.04,20.03,20.04,718.1328545780968,8.3406,8.3448,8.3406,8.3448,718.1329
2006-08-16 14:00:00,20.05,20.05,20.05,20.05,179.5332136445242,8.349,8.349,8.349,8.349,179.5332
2006-08-16 14:05:00,20.03,20.05,20.03,20.03,897.6660682226211,8.3406,8.349,8.3406,8.3406,897.6661
2006-08-16 14:10:00,20.04,20.05,20.04,20.04,1795.3321364452422,8.3448,8.349,8.3448,8.3448,1795.3321
2006-08-16 14:15:00,20.05,20.06,20.05,20.06,3052.0646319569114,8.349,8.3531,8.349,8.3531,3052.0646
2006-08-16 14:20:00,20.06,20.06,20.05,20.05,2333.931777378815,8.3531,8.3531,8.349,8.349,2333.9318
2006-08-16 14:25:00,20.06,20.06,20.04,20.04,3052.0646319569114,8.3531,8.3531,8.3448,8.3448,3052.0646
2006-08-16 14:30:00,20.04,20.06,20.04,20.06,4129.2639138240565,8.3448,8.3531,8.3448,8.3531,4129.2639
2006-08-16 14:35:00,20.06,20.08,20.06,20.08,1615.798922800718,8.3531,8.3615,8.3531,8.3615,1615.7989
2006-08-16 14:40:00,20.1,20.1,20.09,20.1,7719.928186714541,8.3698,8.3698,8.3656,8.3698,7719.9282
2006-08-16 14:45:00,20.11,20.12,20.09,20.09,5026.929982046678,8.374,8.3781,8.3656,8.3656,5026.93
2006-08-16 14:50:00,20.1,20.11,20.09,20.11,1795.3321364452422,8.3698,8.374,8.3656,8.374,1795.3321
2006-08-16 14:55:00,20.12,20.12,20.11,20.11,1436.2657091561937,8.3781,8.3781,8.374,8.374,1436.2657
2006-08-16 15:00:00,20.1,20.13,20.1,20.12,2513.464991023339,8.3698,8.3823,8.3698,8.3781,2513.465
2006-08-16 15:05:00,20.12,20.12,20.1,20.1,7360.861759425493,8.3781,8.3781,8.3698,8.3698,7360.8618
2006-08-16 15:10:00,20.1,20.12,20.1,20.11,2872.531418312388,8.3698,8.3781,8.3698,8.374,2872.5314
2006-08-16 15:15:00,20.1,20.11,20.09,20.1,13464.991023339317,8.3698,8.374,8.3656,8.3698,13464.991
2006-08-16 15:20:00,20.09,20.09,20.05,20.07,7899.461400359065,8.3656,8.3656,8.349,8.3573,7899.4614
2006-08-16 15:25:00,20.08,20.1,20.06,20.07,4308.7971274685815,8.3615,8.3698,8.3531,8.3573,4308.7971
2006-08-16 15:30:00,20.07,20.1,20.07,20.09,2333.931777378815,8.3573,8.3698,8.3573,8.3656,2333.9318
2006-08-16 15:35:00,20.09,20.1,20.09,20.1,2513.464991023339,8.3656,8.3698,8.3656,8.3698,2513.465
2006-08-16 15:40:00,20.11,20.14,20.11,20.14,3052.0646319569114,8.374,8.3865,8.374,8.3865,3052.0646
2006-08-16 15:45:00,20.15,20.17,20.15,20.17,15978.456014362657,8.3906,8.3989,8.3906,8.3989,15978.456
2006-08-16 15:50:00,20.16,20.17,20.14,20.16,21903.05206463196,8.3948,8.3989,8.3865,8.3948,21903.0521
2006-08-16 15:55:00,20.16,20.16,20.14,20.14,19210.05385996409,8.3948,8.3948,8.3865,8.3865,19210.0539
2006-08-17 09:30:00,20.11,20.11,20.11,20.11,359.0664272890484,8.374,8.374,8.374,8.374,359.0664
2006-08-17 09:35:00,20.1,20.16,20.1,20.16,2513.464991023339,8.3698,8.3948,8.3698,8.3948,2513.465
2006-08-17 09:40:00,20.14,20.19,20.14,20.19,2154.3985637342907,8.3865,8.4073,8.3865,8.4073,2154.3986
2006-08-17 09:45:00,20.19,20.19,20.06,20.11,28545.78096947935,8.4073,8.4073,8.3531,8.374,28545.781
2006-08-17 09:50:00,20.1,20.1,20.02,20.02,15978.456014362657,8.3698,8.3698,8.3365,8.3365,15978.456
2006-08-17 09:55:00,20.0,20.05,20.0,20.0,6283.662477558348,8.3282,8.349,8.3282,8.3282,6283.6625
2006-08-17 10:00:00,19.99,19.99,19.96,19.96,16337.522441651705,8.324,8.324,8.3115,8.3115,16337.5224
2006-08-17 10:05:00,19.96,20.07,19.96,20.07,8617.594254937163,8.3115,8.3573,8.3115,8.3573,8617.5943
2006-08-17 10:10:00,20.06,20.07,20.06,20.06,3231.597845601436,8.3531,8.3573,8.3531,8.3531,3231.5978
2006-08-17 10:15:00,20.07,20.1,20.07,20.1,6104.129263913823,8.3573,8.3698,8.3573,8.3698,6104.1293
2006-08-17 10:20:00,20.1,20.11,20.09,20.11,5206.463195691202,8.3698,8.374,8.3656,8.374,5206.4632
2006-08-17 10:25:00,20.1,20.11,20.09,20.09,2872.531418312388,8.3698,8.374,8.3656,8.3656,2872.5314
2006-08-17 10:30:00,20.09,20.09,20.06,20.07,1795.3321364452422,8.3656,8.3656,8.3531,8.3573,1795.3321
2006-08-17 10:35:00,20.08,20.1,20.08,20.08,2154.3985637342907,8.3615,8.3698,8.3615,8.3615,2154.3986
2006-08-17 10:40:00,20.09,20.14,20.08,20.14,4488.3303411131055,8.3656,8.3865,8.3615,8.3865,4488.3303
2006-08-17 10:45:00,20.14,20.15,20.11,20.12,5206.463195691202,8.3865,8.3906,8.374,8.3781,5206.4632
2006-08-17 10:50:00,20.12,20.12,20.09,20.1,1974.8653500897665,8.3781,8.3781,8.3656,8.3698,1974.8654
2006-08-17 10:55:00,20.09,20.09,20.05,20.05,6104.129263913823,8.3656,8.3656,8.349,8.349,6104.1293
2006-08-17 11:00:00,20.05,20.05,20.03,20.04,4847.396768402154,8.349,8.349,8.3406,8.3448,4847.3968
2006-08-17 11:05:00,20.05,20.06,20.01,20.01,5924.596050269299,8.349,8.3531,8.3323,8.3323,5924.5961
2006-08-17 11:10:00,20.02,20.05,20.02,20.04,10233.39317773788,8.3365,8.349,8.3365,8.3448,10233.3932
2006-08-17 11:15:00,20.05,20.09,20.05,20.07,11131.0592459605,8.349,8.3656,8.349,8.3573,11131.0592
2006-08-17 11:20:00,20.06,20.07,20.05,20.05,7540.394973070017,8.3531,8.3573,8.349,8.349,7540.395
2006-08-17 11:25:00,20.06,20.07,20.05,20.07,3770.197486535009,8.3531,8.3573,8.349,8.3573,3770.1975
2006-08-17 11:30:00,20.06,20.08,20.05,20.08,7181.328545780969,8.3531,8.3615,8.349,8.3615,7181.3285
2006-08-17 11:35:00,20.09,20.1,20.07,20.1,7001.795332136444,8.3656,8.3698,8.3573,8.3698,7001.7953
2006-08-17 11:40:00,20.09,20.11,20.09,20.09,2872.531418312388,8.3656,8.374,8.3656,8.3656,2872.5314
2006-08-17 11:45:00,20.09,20.1,20.08,20.09,7001.795332136444,8.3656,8.3698,8.3615,8.3656,7001.7953
2006-08-17 11:50:00,20.08,20.13,20.08,20.13,11490.12567324955,8.3615,8.3823,8.3615,8.3823,11490.1257
2006-08-17 11:55:00,20.13,20.14,20.08,20.11,52782.76481149012,8.3823,8.3865,8.3615,8.374,52782.7648
2006-08-17 12:00:00,20.11,20.12,20.11,20.11,10412.926391382403,8.374,8.3781,8.374,8.374,10412.9264
2006-08-17 12:05:00,20.12,20.15,20.11,20.13,6104.129263913823,8.3781,8.3906,8.374,8.3823,6104.1293
2006-08-17 12:10:00,20.14,20.18,20.14,20.18,10951.526032315976,8.3865,8.4031,8.3865,8.4031,10951.526
2006-08-17 12:15:00,20.16,20.19,20.16,20.19,25493.71633752244,8.3948,8.4073,8.3948,8.4073,25493.7163
2006-08-17 12:20:00,20.19,20.21,20.19,20.21,8438.061041292638,8.4073,8.4156,8.4073,8.4156,8438.061
2006-08-17 12:25:00,20.21,20.22,20.2,20.22,3411.13105924596,8.4156,8.4198,8.4114,8.4198,3411.1311
2006-08-17 12:30:00,20.21,20.22,20.2,20.2,5026.929982046678,8.4156,8.4198,8.4114,8.4114,5026.93
2006-08-17 12:35:00,20.21,20.22,20.21,20.22,1436.2657091561937,8.4156,8.4198,8.4156,8.4198,1436.2657
2006-08-17 12:40:00,20.22,20.24,20.22,20.24,5565.529622980251,8.4198,8.4281,8.4198,8.4281,5565.5296
2006-08-17 12:45:00,20.24,20.26,20.24,20.26,16517.055655296226,8.4281,8.4364,8.4281,8.4364,16517.0557
2006-08-17 12:50:00,20.26,20.26,20.26,20.26,1436.2657091561937,8.4364,8.4364,8.4364,8.4364,1436.2657
2006-08-17 12:55:00,20.27,20.28,20.27,20.28,4667.86355475763,8.4406,8.4447,8.4406,8.4447,4667.8636
2006-08-17 13:00:00,20.28,20.28,20.23,20.24,14542.19030520646,8.4447,8.4447,8.4239,8.4281,14542.1903
2006-08-17 13:05:00,20.25,20.25,20.22,20.25,18312.38779174147,8.4323,8.4323,8.4198,8.4323,18312.3878
2006-08-17 13:10:00,20.25,20.28,20.25,20.27,6463.195691202872,8.4323,8.4447,8.4323,8.4406,6463.1957
2006-08-17 13:15:00,20.28,20.28,20.24,20.25,86714.54219030519,8.4447,8.4447,8.4281,8.4323,86714.5422
2006-08-17 13:20:00,20.27,20.28,20.26,20.26,3590.6642728904844,8.4406,8.4447,8.4364,8.4364,3590.6643
2006-08-17 13:25:00,20.25,20.27,20.25,20.27,4129.2639138240565,8.4323,8.4406,8.4323,8.4406,4129.2639
2006-08-17 13:30:00,20.25,20.27,20.25,20.27,2333.931777378815,8.4323,8.4406,8.4323,8.4406,2333.9318
2006-08-17 13:35:00,20.26,20.27,20.25,20.27,1256.7324955116694,8.4364,8.4406,8.4323,8.4406,1256.7325
2006-08-17 13:40:00,20.26,20.26,20.25,20.26,1795.3321364452422,8.4364,8.4364,8.4323,8.4364,1795.3321
2006-08-17 13:45:00,20.26,20.27,20.26,20.27,538.5996409335727,8.4364,8.4406,8.4364,8.4406,538.5996
2006-08-17 13:50:00,20.27,20.31,20.26,20.29,43985.637342908434,8.4406,8.4572,8.4364,8.4489,43985.6373
2006-08-17 13:55:00,20.28,20.3,20.22,20.23,8438.061041292638,8.4447,8.4531,8.4198,8.4239,8438.061
2006-08-17 14:00:00,20.23,20.34,20.23,20.33,436804.3087971274,8.4239,8.4697,8.4239,8.4656,436804.3088
2006-08-17 14:05:00,20.32,20.34,20.31,20.33,3590.6642728904844,8.4614,8.4697,8.4572,8.4656,3590.6643
2006-08-17 14:10:00,20.33,20.36,20.33,20.36,3590.6642728904844,8.4656,8.4781,8.4656,8.4781,3590.6643
2006-08-17 14:15:00,20.38,20.38,20.34,20.34,2692.998204667864,8.4864,8.4864,8.4697,8.4697,2692.9982
2006-08-17 14:20:00,20.35,20.36,20.34,20.34,6283.662477558348,8.4739,8.4781,8.4697,8.4697,6283.6625
2006-08-17 14:25:00,20.34,20.36,20.34,20.35,9694.793536804307,8.4697,8.4781,8.4697,8.4739,9694.7935
2006-08-17 14:30:00,20.35,20.36,20.33,20.36,14721.723518850986,8.4739,8.4781,8.4656,8.4781,14721.7235
2006-08-17 14:35:00,20.35,20.36,20.35,20.36,10233.39317773788,8.4739,8.4781,8.4739,8.4781,10233.3932
2006-08-17 14:40:00,20.38,20.38,20.34,20.35,10771.992818671451,8.4864,8.4864,8.4697,8.4739,10771.9928
2006-08-17 14:45:00,20.35,20.36,20.33,20.36,9156.193895870734,8.4739,8.4781,8.4656,8.4781,9156.1939
2006-08-17 14:50:00,20.36,20.36,20.33,20.36,34829.443447037695,8.4781,8.4781,8.4656,8.4781,34829.4434
2006-08-17 14:55:00,20.36,20.37,20.35,20.37,22800.71813285457,8.4781,8.4822,8.4739,8.4822,22800.7181
2006-08-17 15:00:00,20.37,20.39,20.36,20.38,26750.44883303411,8.4822,8.4906,8.4781,8.4864,26750.4488
2006-08-17 15:05:00,20.37,20.39,20.37,20.38,2154.3985637342907,8.4822,8.4906,8.4822,8.4864,2154.3986
2006-08-17 15:10:00,20.39,20.42,20.39,20.42,12028.725314183122,8.4906,8.503,8.4906,8.503,12028.7253
2006-08-17 15:15:00,20.41,20.41,20.37,20.39,21184.919210053857,8.4989,8.4989,8.4822,8.4906,21184.9192
2006-08-17 15:20:00,20.4,20.4,20.38,20.39,3770.197486535009,8.4947,8.4947,8.4864,8.4906,3770.1975
2006-08-17 15:25:00,20.41,20.41,20.35,20.38,15978.456014362657,8.4989,8.4989,8.4739,8.4864,15978.456
2006-08-17 15:30:00,20.4,20.42,20.39,20.41,7001.795332136444,8.4947,8.503,8.4906,8.4989,7001.7953
2006-08-17 15:35:00,20.41,20.41,20.37,20.39,15080.789946140034,8.4989,8.4989,8.4822,8.4906,15080.7899
2006-08-17 15:40:00,20.39,20.44,20.39,20.44,15978.456014362657,8.4906,8.5114,8.4906,8.5114,15978.456
2006-08-17 15:45:00,20.43,20.45,20.43,20.44,5206.463195691202,8.5072,8.5155,8.5072,8.5114,5206.4632
2006-08-17 15:50:00,20.45,20.46,20.43,20.43,20287.25314183124,8.5155,8.5197,8.5072,8.5072,20287.2531
2006-08-17 15:55:00,20.43,20.43,20.38,20.4,19748.653500897664,8.5072,8.5072,8.4864,8.4947,19748.6535
2006-08-18 09:30:00,20.36,20.38,20.35,20.37,5206.463195691202,8.4781,8.4864,8.4739,8.4822,5206.4632
2006-08-18 09:35:00,20.34,20.36,20.33,20.33,2872.531418312388,8.4697,8.4781,8.4656,8.4656,2872.5314
2006-08-18 09:40:00,20.33,20.38,20.33,20.38,1974.8653500897665,8.4656,8.4864,8.4656,8.4864,1974.8654
2006-08-18 09:45:00,20.38,20.4,20.35,20.38,6104.129263913823,8.4864,8.4947,8.4739,8.4864,6104.1293
2006-08-18 09:50:00,20.38,20.41,20.38,20.38,2872.531418312388,8.4864,8.4989,8.4864,8.4864,2872.5314
2006-08-18 09:55:00,20.38,20.38,20.34,20.36,2872.531418312388,8.4864,8.4864,8.4697,8.4781,2872.5314
2006-08-18 10:00:00,20.36,20.36,20.33,20.34,11310.592459605024,8.4781,8.4781,8.4656,8.4697,11310.5925
2006-08-18 10:05:00,20.34,20.39,20.34,20.38,8078.994614003589,8.4697,8.4906,8.4697,8.4864,8078.9946
2006-08-18 10:10:00,20.38,20.39,20.37,20.37,1256.7324955116694,8.4864,8.4906,8.4822,8.4822,1256.7325
2006-08-18 10:15:00,20.39,20.39,20.34,20.38,28904.8473967684,8.4906,8.4906,8.4697,8.4864,28904.8474
2006-08-18 10:20:00,20.37,20.39,20.37,20.39,3052.0646319569114,8.4822,8.4906,8.4822,8.4906,3052.0646
2006-08-18 10:25:00,20.39,20.4,20.38,20.4,3949.730700179533,8.4906,8.4947,8.4864,8.4947,3949.7307
2006-08-18 10:30:00,20.4,20.4,20.39,20.39,3949.730700179533,8.4947,8.4947,8.4906,8.4906,3949.7307
2006-08-18 10:35:00,20.39,20.4,20.39,20.39,6642.728904847396,8.4906,8.4947,8.4906,8.4906,6642.7289
2006-08-18 10:40:00,20.4,20.41,20.39,20.41,2333.931777378815,8.4947,8.4989,8.4906,8.4989,2333.9318
2006-08-18 10:45:00,20.43,20.43,20.42,20.42,1256.7324955116694,8.5072,8.5072,8.503,8.503,1256.7325
2006-08-18 10:50:00,20.41,20.43,20.41,20.43,2513.464991023339,8.4989,8.5072,8.4989,8.5072,2513.465
2006-08-18 10:55:00,20.42,20.43,20.4,20.41,1795.3321364452422,8.503,8.5072,8.4947,8.4989,1795.3321
2006-08-18 11:00:00,20.43,20.45,20.42,20.45,5026.929982046678,8.5072,8.5155,8.503,8.5155,5026.93
2006-08-18 11:05:00,20.45,20.45,20.43,20.45,6104.129263913823,8.5155,8.5155,8.5072,8.5155,6104.1293
2006-08-18 11:10:00,20.44,20.45,20.44,20.45,5206.463195691202,8.5114,8.5155,8.5114,8.5155,5206.4632
2006-08-18 11:15:00,20.42,20.43,20.4,20.43,21005.38599640933,8.503,8.5072,8.4947,8.5072,21005.386
2006-08-18 11:20:00,20.4,20.43,20.39,20.43,7719.928186714541,8.4947,8.5072,8.4906,8.5072,7719.9282
2006-08-18 11:25:00,20.43,20.44,20.41,20.42,3949.730700179533,8.5072,8.5114,8.4989,8.503,3949.7307
2006-08-18 11:30:00,20.43,20.44,20.39,20.41,13824.057450628365,8.5072,8.5114,8.4906,8.4989,13824.0575
2006-08-18 11:35:00,20.4,20.44,20.4,20.4,4847.396768402154,8.4947,8.5114,8.4947,8.4947,4847.3968
2006-08-18 11:40:00,20.43,20.44,20.4,20.41,3949.730700179533,8.5072,8.5114,8.4947,8.4989,3949.7307
2006-08-18 11:45:00,20.4,20.41,20.4,20.41,4308.7971274685815,8.4947,8.4989,8.4947,8.4989,4308.7971
2006-08-18 11:50:00,20.41,20.41,20.39,20.41,4129.2639138240565,8.4989,8.4989,8.4906,8.4989,4129.2639
2006-08-18 11:55:00,20.41,20.41,20.4,20.41,11490.12567324955,8.4989,8.4989,8.4947,8.4989,11490.1257
2006-08-18 12:00:00,20.41,20.41,20.4,20.41,28904.8473967684,8.4989,8.4989,8.4947,8.4989,28904.8474
2006-08-18 12:05:00,20.41,20.41,20.4,20.41,3411.13105924596,8.4989,8.4989,8.4947,8.4989,3411.1311
2006-08-18 12:10:00,20.4,20.41,20.39,20.4,35906.642728904844,8.4947,8.4989,8.4906,8.4947,35906.6427
2006-08-18 12:15:00,20.4,20.4,20.39,20.39,4308.7971274685815,8.4947,8.4947,8.4906,8.4906,4308.7971
2006-08-18 12:20:00,20.39,20.39,20.35,20.35,3590.6642728904844,8.4906,8.4906,8.4739,8.4739,3590.6643
2006-08-18 12:25:00,20.35,20.36,20.35,20.36,1615.798922800718,8.4739,8.4781,8.4739,8.4781,1615.7989
2006-08-18 12:30:00,20.38,20.38,20.36,20.36,6822.26211849192,8.4864,8.4864,8.4781,8.4781,6822.2621
2006-08-18 12:35:00,20.37,20.38,20.36,20.38,3411.13105924596,8.4822,8.4864,8.4781,8.4864,3411.1311
2006-08-18 12:40:00,20.36,20.38,20.36,20.38,6642.728904847396,8.4781,8.4864,8.4781,8.4864,6642.7289
2006-08-18 12:45:00,20.37,20.37,20.36,20.36,1974.8653500897665,8.4822,8.4822,8.4781,8.4781,1974.8654
2006-08-18 12:50:00,20.36,20.38,20.36,20.36,8976.660682226211,8.4781,8.4864,8.4781,8.4781,8976.6607
2006-08-18 12:55:00,20.36,20.36,20.34,20.34,5206.463195691202,8.4781,8.4781,8.4697,8.4697,5206.4632
2006-08-18 13:00:00,20.34,20.37,20.34,20.35,897.6660682226211,8.4697,8.4822,8.4697,8.4739,897.6661
2006-08-18 13:05:00,20.34,20.36,20.34,20.35,3770.197486535009,8.4697,8.4781,8.4697,8.4739,3770.1975
2006-08-18 13:10:00,20.36,20.43,20.35,20.43,51166.9658886894,8.4781,8.5072,8.4739,8.5072,51166.9659
2006-08-18 13:15:00,20.42,20.43,20.4,20.4,11849.192100538598,8.503,8.5072,8.4947,8.4947,11849.1921
2006-08-18 13:20:00,20.4,20.41,20.4,20.41,8976.660682226211,8.4947,8.4989,8.4947,8.4989,8976.6607
2006-08-18 13:25:00,20.4,20.4,20.4,20.4,179.5332136445242,8.4947,8.4947,8.4947,8.4947,179.5332
2006-08-18 13:30:00,20.4,20.41,20.4,20.41,3590.6642728904844,8.4947,8.4989,8.4947,8.4989,3590.6643
2006-08-18 13:35:00,20.41,20.44,20.41,20.41,29263.913824057447,8.4989,8.5114,8.4989,8.4989,29263.9138
2006-08-18 13:40:00,20.42,20.43,20.4,20.4,2872.531418312388,8.503,8.5072,8.4947,8.4947,2872.5314
2006-08-18 13:45:00,20.41,20.41,20.41,20.41,179.5332136445242,8.4989,8.4989,8.4989,8.4989,179.5332
2006-08-18 13:50:00,20.41,20.41,20.38,20.39,7719.928186714541,8.4989,8.4989,8.4864,8.4906,7719.9282
2006-08-18 13:55:00,20.39,20.41,20.39,20.39,1077.1992818671454,8.4906,8.4989,8.4906,8.4906,1077.1993
2006-08-18 14:00:00,20.39,20.39,20.39,20.39,359.0664272890484,8.4906,8.4906,8.4906,8.4906,359.0664
2006-08-18 14:05:00,20.39,20.39,20.37,20.39,4847.396768402154,8.4906,8.4906,8.4822,8.4906,4847.3968
2006-08-18 14:10:00,20.39,20.4,20.39,20.4,1077.1992818671454,8.4906,8.4947,8.4906,8.4947,1077.1993
2006-08-18 14:15:00,20.4,20.43,20.39,20.39,3590.6642728904844,8.4947,8.5072,8.4906,8.4906,3590.6643
2006-08-18 14:20:00,20.39,20.39,20.39,20.39,3949.730700179533,8.4906,8.4906,8.4906,8.4906,3949.7307
2006-08-18 14:25:00,20.39,20.41,20.39,20.41,2872.531418312388,8.4906,8.4989,8.4906,8.4989,2872.5314
2006-08-18 14:30:00,20.41,20.41,20.41,20.41,1436.2657091561937,8.4989,8.4989,8.4989,8.4989,1436.2657
2006-08-18 14:35:00,20.44,20.44,20.43,20.43,1256.7324955116694,8.5114,8.5114,8.5072,8.5072,1256.7325
2006-08-18 14:40:00,20.42,20.42,20.39,20.39,2872.531418312388,8.503,8.503,8.4906,8.4906,2872.5314
2006-08-18 14:45:00,20.43,20.43,20.4,20.42,1436.2657091561937,8.5072,8.5072,8.4947,8.503,1436.2657
2006-08-18 14:50:00,20.42,20.44,20.41,20.44,3231.597845601436,8.503,8.5114,8.4989,8.5114,3231.5978
2006-08-18 14:55:00,20.43,20.43,20.41,20.41,1077.1992818671454,8.5072,8.5072,8.4989,8.4989,1077.1993
2006-08-18 15:00:00,20.43,20.43,20.39,20.39,15080.789946140034,8.5072,8.5072,8.4906,8.4906,15080.7899
2006-08-18 15:05:00,20.39,20.41,20.39,20.39,897.6660682226211,8.4906,8.4989,8.4906,8.4906,897.6661
2006-08-18 15:10:00,20.41,20.41,20.39,20.41,3949.730700179533,8.4989,8.4989,8.4906,8.4989,3949.7307
2006-08-18 15:15:00,20.41,20.44,20.4,20.41,3770.197486535009,8.4989,8.5114,8.4947,8.4989,3770.1975
2006-08-18 15:20:00,20.39,20.41,20.39,20.41,7181.328545780969,8.4906,8.4989,8.4906,8.4989,7181.3285
2006-08-18 15:25:00,20.43,20.44,20.41,20.43,11669.658886894074,8.5072,8.5114,8.4989,8.5072,11669.6589
2006-08-18 15:30:00,20.43,20.43,20.41,20.43,9694.793536804307,8.5072,8.5072,8.4989,8.5072,9694.7935
2006-08-18 15:35:00,20.43,20.43,20.43,20.43,1077.1992818671454,8.5072,8.5072,8.5072,8.5072,1077.1993
2006-08-18 15:40:00,20.43,20.46,20.43,20.46,6104.129263913823,8.5072,8.5197,8.5072,8.5197,6104.1293
2006-08-18 15:45:00,20.45,20.46,20.43,20.43,10233.39317773788,8.5155,8.5197,8.5072,8.5072,10233.3932
2006-08-18 15:50:00,20.44,20.45,20.43,20.44,6104.129263913823,8.5114,8.5155,8.5072,8.5114,6104.1293
2006-08-18 15:55:00,20.44,20.46,20.43,20.46,17953.321364452422,8.5114,8.5197,8.5072,8.5197,17953.3214
2006-08-21 09:30:00,20.39,20.39,20.36,20.36,1795.3321364452422,8.4906,8.4906,8.4781,8.4781,1795.3321
2006-08-21 09:35:00,20.36,20.36,20.36,20.36,0.0,8.4781,8.4781,8.4781,8.4781,0.0
2006-08-21 09:40:00,20.39,20.44,20.37,20.44,2513.464991023339,8.4906,8.5114,8.4822,8.5114,2513.465
2006-08-21 09:45:00,20.42,20.44,20.39,20.44,2872.531418312388,8.503,8.5114,8.4906,8.5114,2872.5314
2006-08-21 09:50:00,20.42,20.42,20.42,20.42,359.0664272890484,8.503,8.503,8.503,8.503,359.0664
2006-08-21 09:55:00,20.41,20.42,20.41,20.42,1615.798922800718,8.4989,8.503,8.4989,8.503,1615.7989
2006-08-21 10:00:00,20.43,20.45,20.42,20.44,1795.3321364452422,8.5072,8.5155,8.503,8.5114,1795.3321
2006-08-21 10:05:00,20.44,20.44,20.39,20.42,3411.13105924596,8.5114,8.5114,8.4906,8.503,3411.1311
2006-08-21 10:10:00,20.42,20.43,20.41,20.42,2513.464991023339,8.503,8.5072,8.4989,8.503,2513.465
2006-08-21 10:15:00,20.43,20.43,20.41,20.41,1077.1992818671454,8.5072,8.5072,8.4989,8.4989,1077.1993
2006-08-21 10:20:00,20.41,20.41,20.39,20.39,1615.798922800718,8.4989,8.4989,8.4906,8.4906,1615.7989
2006-08-21 10:25:00,20.4,20.4,20.37,20.38,9694.793536804307,8.4947,8.4947,8.4822,8.4864,9694.7935
2006-08-21 10:30:00,20.38,20.38,20.36,20.38,1256.7324955116694,8.4864,8.4864,8.4781,8.4864,1256.7325
2006-08-21 10:35:00,20.37,20.37,20.36,20.36,718.1328545780968,8.4822,8.4822,8.4781,8.4781,718.1329
2006-08-21 10:40:00,20.36,20.4,20.36,20.38,2333.931777378815,8.4781,8.4947,8.4781,8.4864,2333.9318
2006-08-21 10:45:00,20.39,20.39,20.39,20.39,179.5332136445242,8.4906,8.4906,8.4906,8.4906,179.5332
2006-08-21 10:50:00,20.37,20.37,20.37,20.37,538.5996409335727,8.4822,8.4822,8.4822,8.4822,538.5996
2006-08-21 10:55:00,20.35,20.35,20.35,20.35,538.5996409335727,8.4739,8.4739,8.4739,8.4739,538.5996
2006-08-21 11:00:00,20.35,20.35,20.33,20.34,3052.0646319569114,8.4739,8.4739,8.4656,8.4697,3052.0646
2006-08-21 11:05:00,20.33,20.35,20.33,20.33,9515.260323159782,8.4656,8.4739,8.4656,8.4656,9515.2603
2006-08-21 11:10:00,20.33,20.34,20.3,20.31,5924.596050269299,8.4656,8.4697,8.4531,8.4572,5924.5961
2006-08-21 11:15:00,20.31,20.32,20.31,20.32,3411.13105924596,8.4572,8.4614,8.4572,8.4614,3411.1311
2006-08-21 11:20:00,20.31,20.33,20.31,20.32,2692.998204667864,8.4572,8.4656,8.4572,8.4614,2692.9982
2006-08-21 11:25:00,20.31,20.32,20.31,20.32,538.5996409335727,8.4572,8.4614,8.4572,8.4614,538.5996
2006-08-21 11:30:00,20.31,20.33,20.31,20.32,1256.7324955116694,8.4572,8.4656,8.4572,8.4614,1256.7325
2006-08-21 11:35:00,20.32,20.32,20.3,20.3,1974.8653500897665,8.4614,8.4614,8.4531,8.4531,1974.8654
2006-08-21 11:40:00,20.29,20.29,20.24,20.24,3949.730700179533,8.4489,8.4489,8.4281,8.4281,3949.7307
2006-08-21 11:45:00,20.26,20.26,20.2,20.21,5026.929982046678,8.4364,8.4364,8.4114,8.4156,5026.93
2006-08-21 11:50:00,20.19,20.2,20.18,20.2,8617.594254937163,8.4073,8.4114,8.4031,8.4114,8617.5943
2006-08-21 11:55:00,20.19,20.2,20.15,20.16,8797.127468581686,8.4073,8.4114,8.3906,8.3948,8797.1275
2006-08-21 12:00:00,20.14,20.16,20.11,20.11,2872.531418312388,8.3865,8.3948,8.374,8.374,2872.5314
2006-08-21 12:05:00,20.14,20.14,20.11,20.11,1256.7324955116694,8.3865,8.3865,8.374,8.374,1256.7325
2006-08-21 12:10:00,20.11,20.16,20.11,20.15,8258.527827648113,8.374,8.3948,8.374,8.3906,8258.5278
2006-08-21 12:15:00,20.15,20.16,20.15,20.16,359.0664272890484,8.3906,8.3948,8.3906,8.3948,359.0664
2006-08-21 12:20:00,20.15,20.15,20.15,20.15,359.0664272890484,8.3906,8.3906,8.3906,8.3906,359.0664
2006-08-21 12:25:00,20.15,20.15,20.15,20.15,1974.8653500897665,8.3906,8.3906,8.3906,8.3906,1974.8654
2006-08-21 12:30:00,20.16,20.16,20.14,20.16,538.5996409335727,8.3948,8.3948,8.3865,8.3948,538.5996
2006-08-21 12:35:00,20.15,20.15,20.15,20.15,538.5996409335727,8.3906,8.3906,8.3906,8.3906,538.5996
2006-08-21 12:40:00,20.15,20.16,20.15,20.15,1256.7324955116694,8.3906,8.3948,8.3906,8.3906,1256.7325
2006-08-21 12:45:00,20.15,20.16,20.14,20.14,3231.597845601436,8.3906,8.3948,8.3865,8.3865,3231.5978
2006-08-21 12:50:00,20.14,20.15,20.12,20.13,3231.597845601436,8.3865,8.3906,8.3781,8.3823,3231.5978
2006-08-21 12:55:00,20.13,20.13,20.13,20.13,179.5332136445242,8.3823,8.3823,8.3823,8.3823,179.5332
2006-08-21 13:00:00,20.12,20.12,20.11,20.11,2333.931777378815,8.3781,8.3781,8.374,8.374,2333.9318
2006-08-21 13:05:00,20.11,20.14,20.11,20.14,1974.8653500897665,8.374,8.3865,8.374,8.3865,1974.8654
2006-08-21 13:10:00,20.14,20.14,20.11,20.14,2513.464991023339,8.3865,8.3865,8.374,8.3865,2513.465
2006-08-21 13:15:00,20.14,20.14,20.1,20.11,3770.197486535009,8.3865,8.3865,8.3698,8.374,3770.1975
2006-08-21 13:20:00,20.11,20.12,20.08,20.09,9694.793536804307,8.374,8.3781,8.3615,8.3656,9694.7935
2006-08-21 13:25:00,20.1,20.11,20.08,20.08,3231.597845601436,8.3698,8.374,8.3615,8.3615,3231.5978
2006-08-21 13:30:00,20.08,20.1,20.08,20.09,1795.3321364452422,8.3615,8.3698,8.3615,8.3656,1795.3321
2006-08-21 13:35:00,20.1,20.1,20.07,20.07,2154.3985637342907,8.3698,8.3698,8.3573,8.3573,2154.3986
2006-08-21 13:40:00,20.08,20.09,20.07,20.08,1436.2657091561937,8.3615,8.3656,8.3573,8.3615,1436.2657
2006-08-21 13:45:00,20.08,20.09,20.07,20.08,3590.6642728904844,8.3615,8.3656,8.3573,8.3615,3590.6643
2006-08-21 13:50:00,20.09,20.1,20.08,20.09,2154.3985637342907,8.3656,8.3698,8.3615,8.3656,2154.3986
2006-08-21 13:55:00,20.08,20.09,20.07,20.09,11310.592459605024,8.3615,8.3656,8.3573,8.3656,11310.5925
2006-08-21 14:00:00,20.09,20.09,20.07,20.09,2513.464991023339,8.3656,8.3656,8.3573,8.3656,2513.465
2006-08-21 14:05:00,20.09,20.09,20.07,20.08,3949.730700179533,8.3656,8.3656,8.3573,8.3615,3949.7307
2006-08-21 14:10:00,20.07,20.09,20.07,20.08,3949.730700179533,8.3573,8.3656,8.3573,8.3615,3949.7307
2006-08-21 14:15:00,20.08,20.1,20.08,20.09,3411.13105924596,8.3615,8.3698,8.3615,8.3656,3411.1311
2006-08-21 14:20:00,20.07,20.08,20.06,20.06,11490.12567324955,8.3573,8.3615,8.3531,8.3531,11490.1257
2006-08-21 14:25:00,20.06,20.09,20.06,20.09,3231.597845601436,8.3531,8.3656,8.3531,8.3656,3231.5978
2006-08-21 14:30:00,20.07,20.11,20.07,20.11,4667.86355475763,8.3573,8.374,8.3573,8.374,4667.8636
2006-08-21 14:35:00,20.1,20.12,20.09,20.11,3949.730700179533,8.3698,8.3781,8.3656,8.374,3949.7307
2006-08-21 14:40:00,20.12,20.12,20.07,20.1,5565.529622980251,8.3781,8.3781,8.3573,8.3698,5565.5296
2006-08-21 14:45:00,20.08,20.09,20.06,20.07,4847.396768402154,8.3615,8.3656,8.3531,8.3573,4847.3968
2006-08-21 14:50:00,20.07,20.08,20.06,20.06,5924.596050269299,8.3573,8.3615,8.3531,8.3531,5924.5961
2006-08-21 14:55:00,20.07,20.09,20.06,20.09,3411.13105924596,8.3573,8.3656,8.3531,8.3656,3411.1311
2006-08-21 15:00:00,20.1,20.1,20.09,20.1,2333.931777378815,8.3698,8.3698,8.3656,8.3698,2333.9318
2006-08-21 15:05:00,20.08,20.11,20.08,20.09,3052.0646319569114,8.3615,8.374,8.3615,8.3656,3052.0646
2006-08-21 15:10:00,20.08,20.11,20.08,20.09,1974.8653500897665,8.3615,8.374,8.3615,8.3656,1974.8654
2006-08-21 15:15:00,20.09,20.09,20.08,20.09,1795.3321364452422,8.3656,8.3656,8.3615,8.3656,1795.3321
2006-08-21 15:20:00,20.09,20.15,20.09,20.15,7001.795332136444,8.3656,8.3906,8.3656,8.3906,7001.7953
2006-08-21 15:25:00,20.15,20.17,20.15,20.16,2872.531418312388,8.3906,8.3989,8.3906,8.3948,2872.5314
2006-08-21 15:30:00,20.17,20.21,20.16,20.18,14721.723518850986,8.3989,8.4156,8.3948,8.4031,14721.7235
2006-08-21 15:35:00,20.17,20.19,20.15,20.15,10951.526032315976,8.3989,8.4073,8.3906,8.3906,10951.526
2006-08-21 15:40:00,20.15,20.16,20.13,20.13,4667.86355475763,8.3906,8.3948,8.3823,8.3823,4667.8636
2006-08-21 15:45:00,20.14,20.15,20.11,20.11,5026.929982046678,8.3865,8.3906,8.374,8.374,5026.93
2006-08-21 15:50:00,20.11,20.14,20.11,20.14,4488.3303411131055,8.374,8.3865,8.374,8.3865,4488.3303
2006-08-21 15:55:00,20.14,20.15,20.11,20.11,10592.459605026928,8.3865,8.3906,8.374,8.374,10592.4596
2006-08-22 09:30:00,20.11,20.14,20.11,20.14,1615.798922800718,8.374,8.3865,8.374,8.3865,1615.7989
2006-08-22 09:35:00,20.14,20.14,20.11,20.11,2154.3985637342907,8.3865,8.3865,8.374,8.374,2154.3986
2006-08-22 09:40:00,20.11,20.16,20.11,20.16,2692.998204667864,8.374,8.3948,8.374,8.3948,2692.9982
2006-08-22 09:45:00,20.16,20.2,20.16,20.2,4308.7971274685815,8.3948,8.4114,8.3948,8.4114,4308.7971
2006-08-22 09:50:00,20.19,20.2,20.18,20.2,4847.396768402154,8.4073,8.4114,8.4031,8.4114,4847.3968
2006-08-22 09:55:00,20.2,20.22,20.16,20.17,9335.72710951526,8.4114,8.4198,8.3948,8.3989,9335.7271
2006-08-22 10:00:00,20.19,20.21,20.18,20.19,11849.192100538598,8.4073,8.4156,8.4031,8.4073,11849.1921
2006-08-22 10:05:00,20.19,20.2,20.16,20.16,14003.590664272888,8.4073,8.4114,8.3948,8.3948,14003.5907
2006-08-22 10:10:00,20.15,20.22,20.15,20.22,7181.328545780969,8.3906,8.4198,8.3906,8.4198,7181.3285
2006-08-22 10:15:00,20.21,20.21,20.12,20.12,17773.788150807897,8.4156,8.4156,8.3781,8.3781,17773.7882
2006-08-22 10:20:00,20.15,20.17,20.15,20.17,7540.394973070017,8.3906,8.3989,8.3906,8.3989,7540.395
2006-08-22 10:25:00,20.17,20.21,20.17,20.19,4667.86355475763,8.3989,8.4156,8.3989,8.4073,4667.8636
2006-08-22 10:30:00,20.19,20.2,20.18,20.19,13285.457809694792,8.4073,8.4114,8.4031,8.4073,13285.4578
2006-08-22 10:35:00,20.19,20.2,20.19,20.2,6104.129263913823,8.4073,8.4114,8.4073,8.4114,6104.1293
2006-08-22 10:40:00,20.2,20.21,20.19,20.19,5385.996409335727,8.4114,8.4156,8.4073,8.4073,5385.9964
2006-08-22 10:45:00,20.17,20.18,20.17,20.18,2692.998204667864,8.3989,8.4031,8.3989,8.4031,2692.9982
2006-08-22 10:50:00,20.17,20.19,20.17,20.17,1974.8653500897665,8.3989,8.4073,8.3989,8.3989,1974.8654
2006-08-22 10:55:00,20.18,20.18,20.17,20.17,2154.3985637342907,8.4031,8.4031,8.3989,8.3989,2154.3986
2006-08-22 11:00:00,20.16,20.16,20.11,20.11,5924.596050269299,8.3948,8.3948,8.374,8.374,5924.5961
2006-08-22 11:05:00,20.11,20.14,20.11,20.11,6822.26211849192,8.374,8.3865,8.374,8.374,6822.2621
2006-08-22 11:10:00,20.11,20.14,20.11,20.12,4667.86355475763,8.374,8.3865,8.374,8.3781,4667.8636
2006-08-22 11:15:00,20.12,20.12,20.11,20.11,17235.188509874326,8.3781,8.3781,8.374,8.374,17235.1885
2006-08-22 11:20:00,20.11,20.14,20.11,20.13,2692.998204667864,8.374,8.3865,8.374,8.3823,2692.9982
2006-08-22 11:25:00,20.12,20.13,20.11,20.12,1795.3321364452422,8.3781,8.3823,8.374,8.3781,1795.3321
2006-08-22 11:30:00,20.13,20.15,20.13,20.14,11310.592459605024,8.3823,8.3906,8.3823,8.3865,11310.5925
2006-08-22 11:35:00,20.14,20.15,20.13,20.14,3231.597845601436,8.3865,8.3906,8.3823,8.3865,3231.5978
2006-08-22 11:40:00,20.15,20.15,20.14,20.15,3411.13105924596,8.3906,8.3906,8.3865,8.3906,3411.1311
2006-08-22 11:45:00,20.15,20.15,20.14,20.15,1795.3321364452422,8.3906,8.3906,8.3865,8.3906,1795.3321
2006-08-22 11:50:00,20.14,20.14,20.13,20.13,4847.396768402154,8.3865,8.3865,8.3823,8.3823,4847.3968
2006-08-22 11:55:00,20.13,20.14,20.13,20.14,3590.6642728904844,8.3823,8.3865,8.3823,8.3865,3590.6643
2006-08-22 12:00:00,20.14,20.14,20.11,20.12,5206.463195691202,8.3865,8.3865,8.374,8.3781,5206.4632
2006-08-22 12:05:00,20.12,20.12,20.11,20.11,5026.929982046678,8.3781,8.3781,8.374,8.374,5026.93
2006-08-22 12:10:00,20.11,20.12,20.1,20.11,5924.596050269299,8.374,8.3781,8.3698,8.374,5924.5961
2006-08-22 12:15:00,20.11,20.11,20.1,20.1,2333.931777378815,8.374,8.374,8.3698,8.3698,2333.9318
2006-08-22 12:20:00,20.09,20.1,20.08,20.1,6822.26211849192,8.3656,8.3698,8.3615,8.3698,6822.2621
2006-08-22 12:25:00,20.1,20.1,20.07,20.08,3411.13105924596,8.3698,8.3698,8.3573,8.3615,3411.1311
2006-08-22 12:30:00,20.07,20.07,20.06,20.06,1974.8653500897665,8.3573,8.3573,8.3531,8.3531,1974.8654
2006-08-22 12:35:00,20.06,20.06,20.04,20.04,3770.197486535009,8.3531,8.3531,8.3448,8.3448,3770.1975
2006-08-22 12:40:00,20.04,20.04,20.03,20.04,7001.795332136444,8.3448,8.3448,8.3406,8.3448,7001.7953
2006-08-22 12:45:00,20.04,20.04,20.02,20.03,4488.3303411131055,8.3448,8.3448,8.3365,8.3406,4488.3303
2006-08-22 12:50:00,20.03,20.04,20.02,20.04,4488.3303411131055,8.3406,8.3448,8.3365,8.3448,4488.3303
2006-08-22 12:55:00,20.02,20.04,20.02,20.04,7181.328545780969,8.3365,8.3448,8.3365,8.3448,7181.3285
2006-08-22 13:00:00,20.02,20.02,20.01,20.02,8797.127468581686,8.3365,8.3365,8.3323,8.3365,8797.1275
2006-08-22 13:05:00,20.01,20.01,19.97,19.99,7719.928186714541,8.3323,8.3323,8.3157,8.324,7719.9282
2006-08-22 13:10:00,20.0,20.0,19.99,20.0,8976.660682226211,8.3282,8.3282,8.324,8.3282,8976.6607
2006-08-22 13:15:00,20.0,20.01,19.99,20.0,6463.195691202872,8.3282,8.3323,8.324,8.3282,6463.1957
2006-08-22 13:20:00,20.0,20.0,19.96,19.96,2333.931777378815,8.3282,8.3282,8.3115,8.3115,2333.9318
2006-08-22 13:25:00,19.97,19.98,19.96,19.97,5026.929982046678,8.3157,8.3198,8.3115,8.3157,5026.93
2006-08-22 13:30:00,19.97,19.98,19.95,19.98,5924.596050269299,8.3157,8.3198,8.3073,8.3198,5924.5961
2006-08-22 13:35:00,19.98,19.98,19.95,19.97,3949.730700179533,8.3198,8.3198,8.3073,8.3157,3949.7307
2006-08-22 13:40:00,19.96,19.97,19.94,19.94,12208.258527827646,8.3115,8.3157,8.3032,8.3032,12208.2585
2006-08-22 13:45:00,19.95,19.97,19.94,19.96,9335.72710951526,8.3073,8.3157,8.3032,8.3115,9335.7271
2006-08-22 13:50:00,19.96,19.96,19.95,19.96,5745.062836624775,8.3115,8.3115,8.3073,8.3115,5745.0628
2006-08-22 13:55:00,19.95,19.98,19.95,19.97,5565.529622980251,8.3073,8.3198,8.3073,8.3157,5565.5296
2006-08-22 14:00:00,19.97,19.99,19.96,19.97,3949.730700179533,8.3157,8.324,8.3115,8.3157,3949.7307
2006-08-22 14:05:00,19.96,19.97,19.94,19.95,9694.793536804307,8.3115,8.3157,8.3032,8.3073,9694.7935
2006-08-22 14:10:00,19.95,19.96,19.94,19.94,3411.13105924596,8.3073,8.3115,8.3032,8.3032,3411.1311
2006-08-22 14:15:00,19.94,19.98,19.94,19.97,9515.260323159782,8.3032,8.3198,8.3032,8.3157,9515.2603
2006-08-22 14:20:00,19.97,19.99,19.95,19.96,14542.19030520646,8.3157,8.324,8.3073,8.3115,14542.1903
2006-08-22 14:25:00,19.96,19.96,19.95,19.96,8438.061041292638,8.3115,8.3115,8.3073,8.3115,8438.061
2006-08-22 14:30:00,19.97,19.97,19.96,19.96,6822.26211849192,8.3157,8.3157,8.3115,8.3115,6822.2621
2006-08-22 14:35:00,19.96,19.96,19.93,19.94,17235.188509874326,8.3115,8.3115,8.299,8.3032,17235.1885
2006-08-22 14:40:00,19.94,19.95,19.94,19.95,9335.72710951526,8.3032,8.3073,8.3032,8.3073,9335.7271
2006-08-22 14:45:00,19.94,19.95,19.94,19.94,10951.526032315976,8.3032,8.3073,8.3032,8.3032,10951.526
2006-08-22 14:50:00,19.94,19.96,19.93,19.94,15080.789946140034,8.3032,8.3115,8.299,8.3032,15080.7899
2006-08-22 14:55:00,19.95,19.97,19.94,19.97,5565.529622980251,8.3073,8.3157,8.3032,8.3157,5565.5296
2006-08-22 15:00:00,19.98,20.0,19.97,20.0,10053.859964093355,8.3198,8.3282,8.3157,8.3282,10053.86
2006-08-22 15:05:00,19.99,19.99,19.99,19.99,3770.197486535009,8.324,8.324,8.324,8.324,3770.1975
2006-08-22 15:10:00,20.0,20.01,19.99,20.01,7540.394973070017,8.3282,8.3323,8.324,8.3323,7540.395
2006-08-22 15:15:00,20.01,20.02,20.01,20.02,21903.05206463196,8.3323,8.3365,8.3323,8.3365,21903.0521
2006-08-22 15:20:00,20.01,20.04,20.01,20.03,20646.319569120285,8.3323,8.3448,8.3323,8.3406,20646.3196
2006-08-22 15:25:00,20.04,20.06,20.04,20.04,13105.924596050269,8.3448,8.3531,8.3448,8.3448,13105.9246
2006-08-22 15:30:00,20.04,20.05,20.03,20.03,33034.11131059245,8.3448,8.349,8.3406,8.3406,33034.1113
2006-08-22 15:35:00,20.02,20.03,20.0,20.0,23698.384201077195,8.3365,8.3406,8.3282,8.3282,23698.3842
2006-08-22 15:40:00,20.0,20.01,19.99,19.99,9515.260323159782,8.3282,8.3323,8.324,8.324,9515.2603
2006-08-22 15:45:00,20.0,20.0,19.96,19.96,8258.527827648113,8.3282,8.3282,8.3115,8.3115,8258.5278
2006-08-22 15:50:00,19.96,19.99,19.94,19.99,30520.64631956912,8.3115,8.324,8.3032,8.324,30520.6463
2006-08-22 15:55:00,19.99,20.0,19.97,19.99,26929.98204667864,8.324,8.3282,8.3157,8.324,26929.982
2006-08-23 09:30:00,20.01,20.02,19.96,20.02,2513.464991023339,8.3323,8.3365,8.3115,8.3365,2513.465
2006-08-23 09:35:00,20.02,20.09,20.02,20.09,14183.123877917413,8.3365,8.3656,8.3365,8.3656,14183.1239
2006-08-23 09:40:00,20.1,20.12,20.1,20.12,1615.798922800718,8.3698,8.3781,8.3698,8.3781,1615.7989
2006-08-23 09:45:00,20.11,20.11,20.04,20.05,11490.12567324955,8.374,8.374,8.3448,8.349,11490.1257
2006-08-23 09:50:00,20.05,20.07,20.05,20.07,4667.86355475763,8.349,8.3573,8.349,8.3573,4667.8636
2006-08-23 09:55:00,20.07,20.11,20.06,20.06,5385.996409335727,8.3573,8.374,8.3531,8.3531,5385.9964
2006-08-23 10:00:00,20.06,20.06,20.03,20.04,31956.91202872531,8.3531,8.3531,8.3406,8.3448,31956.912
2006-08-23 10:05:00,20.04,20.04,20.03,20.03,10951.526032315976,8.3448,8.3448,8.3406,8.3406,10951.526
2006-08-23 10:10:00,20.03,20.03,19.97,19.97,21543.985637342907,8.3406,8.3406,8.3157,8.3157,21543.9856
2006-08-23 10:15:00,19.97,19.97,19.96,19.96,12567.324955116695,8.3157,8.3157,8.3115,8.3115,12567.325
2006-08-23 10:20:00,19.96,19.97,19.91,19.92,42908.438061041285,8.3115,8.3157,8.2907,8.2948,42908.4381
2006-08-23 10:25:00,19.95,19.99,19.94,19.99,5385.996409335727,8.3073,8.324,8.3032,8.324,5385.9964
2006-08-23 10:30:00,19.96,19.96,19.93,19.94,16337.522441651705,8.3115,8.3115,8.299,8.3032,16337.5224
2006-08-23 10:35:00,19.95,19.96,19.94,19.94,16517.055655296226,8.3073,8.3115,8.3032,8.3032,16517.0557
2006-08-23 10:40:00,19.95,19.95,19.93,19.94,51166.9658886894,8.3073,8.3073,8.299,8.3032,51166.9659
2006-08-23 10:45:00,19.94,19.94,19.91,19.93,28545.78096947935,8.3032,8.3032,8.2907,8.299,28545.781
2006-08-23 10:50:00,19.92,19.94,19.92,19.94,2872.531418312388,8.2948,8.3032,8.2948,8.3032,2872.5314
2006-08-23 10:55:00,19.94,19.95,19.94,19.94,26032.31597845601,8.3032,8.3073,8.3032,8.3032,26032.316
2006-08-23 11:00:00,19.94,19.94,19.93,19.93,18132.854578096943,8.3032,8.3032,8.299,8.299,18132.8546
2006-08-23 11:05:00,19.93,19.95,19.93,19.94,29622.980251346493,8.299,8.3073,8.299,8.3032,29622.9803
2006-08-23 11:10:00,19.94,19.95,19.93,19.94,11669.658886894074,8.3032,8.3073,8.299,8.3032,11669.6589
2006-08-23 11:15:00,19.94,19.94,19.93,19.93,6104.129263913823,8.3032,8.3032,8.299,8.299,6104.1293
2006-08-23 11:20:00,19.92,19.94,19.9,19.91,28904.8473967684,8.2948,8.3032,8.2865,8.2907,28904.8474
2006-08-23 11:25:00,19.91,19.93,19.9,19.92,42908.438061041285,8.2907,8.299,8.2865,8.2948,42908.4381
2006-08-23 11:30:00,19.9,19.9,19.89,19.9,5026.929982046678,8.2865,8.2865,8.2823,8.2865,5026.93
2006-08-23 11:35:00,19.89,19.9,19.86,19.86,9156.193895870734,8.2823,8.2865,8.2699,8.2699,9156.1939
2006-08-23 11:40:00,19.86,19.87,19.85,19.85,6283.662477558348,8.2699,8.274,8.2657,8.2657,6283.6625
2006-08-23 11:45:00,19.86,19.87,19.85,19.86,12208.258527827646,8.2699,8.274,8.2657,8.2699,12208.2585
2006-08-23 11:50:00,19.84,19.85,19.81,19.81,52244.16517055655,8.2615,8.2657,8.249,8.249,52244.1652
2006-08-23 11:55:00,19.79,19.81,19.79,19.8,23339.31777378815,8.2407,8.249,8.2407,8.2449,23339.3178
2006-08-23 12:00:00,19.81,19.82,19.79,19.8,6104.129263913823,8.249,8.2532,8.2407,8.2449,6104.1293
2006-08-23 12:05:00,19.82,19.82,19.8,19.8,4488.3303411131055,8.2532,8.2532,8.2449,8.2449,4488.3303
2006-08-23 12:10:00,19.8,19.83,19.8,19.82,4308.7971274685815,8.2449,8.2574,8.2449,8.2532,4308.7971
2006-08-23 12:15:00,19.8,19.81,19.78,19.79,11310.592459605024,8.2449,8.249,8.2365,8.2407,11310.5925
2006-08-23 12:20:00,19.81,19.81,19.78,19.78,5924.596050269299,8.249,8.249,8.2365,8.2365,5924.5961
2006-08-23 12:25:00,19.8,19.8,19.79,19.8,5026.929982046678,8.2449,8.2449,8.2407,8.2449,5026.93
2006-08-23 12:30:00,19.81,19.81,19.8,19.8,1974.8653500897665,8.249,8.249,8.2449,8.2449,1974.8654
2006-08-23 12:35:00,19.81,19.86,19.8,19.85,13105.924596050269,8.249,8.2699,8.2449,8.2657,13105.9246
2006-08-23 12:40:00,19.84,19.86,19.83,19.86,9156.193895870734,8.2615,8.2699,8.2574,8.2699,9156.1939
2006-08-23 12:45:00,19.86,19.87,19.86,19.87,11849.192100538598,8.2699,8.274,8.2699,8.274,11849.1921
2006-08-23 12:50:00,19.88,19.88,19.87,19.88,5745.062836624775,8.2782,8.2782,8.274,8.2782,5745.0628
2006-08-23 12:55:00,19.88,19.88,19.87,19.87,3231.597845601436,8.2782,8.2782,8.274,8.274,3231.5978
2006-08-23 13:00:00,19.87,19.87,19.83,19.83,7001.795332136444,8.274,8.274,8.2574,8.2574,7001.7953
2006-08-23 13:05:00,19.83,19.84,19.78,19.78,34470.37701974865,8.2574,8.2615,8.2365,8.2365,34470.377
2006-08-23 13:10:00,19.78,19.8,19.78,19.8,8438.061041292638,8.2365,8.2449,8.2365,8.2449,8438.061
2006-08-23 13:15:00,19.8,19.8,19.79,19.8,7360.861759425493,8.2449,8.2449,8.2407,8.2449,7360.8618
2006-08-23 13:20:00,19.8,19.8,19.78,19.8,9694.793536804307,8.2449,8.2449,8.2365,8.2449,9694.7935
2006-08-23 13:25:00,19.8,19.8,19.78,19.78,3411.13105924596,8.2449,8.2449,8.2365,8.2365,3411.1311
2006-08-23 13:30:00,19.8,19.8,19.78,19.78,4667.86355475763,8.2449,8.2449,8.2365,8.2365,4667.8636
2006-08-23 13:35:00,19.78,19.8,19.78,19.78,10592.459605026928,8.2365,8.2449,8.2365,8.2365,10592.4596
2006-08-23 13:40:00,19.78,19.78,19.76,19.77,31956.91202872531,8.2365,8.2365,8.2282,8.2324,31956.912
2006-08-23 13:45:00,19.77,19.78,19.75,19.75,66606.82226211848,8.2324,8.2365,8.2241,8.2241,66606.8223
2006-08-23 13:50:00,19.74,19.76,19.74,19.75,9515.260323159782,8.2199,8.2282,8.2199,8.2241,9515.2603
2006-08-23 13:55:00,19.76,19.8,19.76,19.79,9874.326750448832,8.2282,8.2449,8.2282,8.2407,9874.3268
2006-08-23 14:00:00,19.79,19.82,19.79,19.81,5745.062836624775,8.2407,8.2532,8.2407,8.249,5745.0628
2006-08-23 14:05:00,19.81,19.81,19.8,19.81,4667.86355475763,8.249,8.249,8.2449,8.249,4667.8636
2006-08-23 14:10:00,19.8,19.83,19.79,19.82,13464.991023339317,8.2449,8.2574,8.2407,8.2532,13464.991
2006-08-23 14:15:00,19.82,19.86,19.82,19.86,21543.985637342907,8.2532,8.2699,8.2532,8.2699,21543.9856
2006-08-23 14:20:00,19.86,19.87,19.86,19.86,2513.464991023339,8.2699,8.274,8.2699,8.2699,2513.465
2006-08-23 14:25:00,19.86,19.87,19.82,19.85,6822.26211849192,8.2699,8.274,8.2532,8.2657,6822.2621
2006-08-23 14:30:00,19.85,19.86,19.83,19.83,4488.3303411131055,8.2657,8.2699,8.2574,8.2574,4488.3303
2006-08-23 14:35:00,19.86,19.87,19.85,19.85,5385.996409335727,8.2699,8.274,8.2657,8.2657,5385.9964
2006-08-23 14:40:00,19.87,19.88,19.85,19.85,5565.529622980251,8.274,8.2782,8.2657,8.2657,5565.5296
2006-08-23 14:45:00,19.86,19.86,19.84,19.86,3052.0646319569114,8.2699,8.2699,8.2615,8.2699,3052.0646
2006-08-23 14:50:00,19.86,19.86,19.83,19.85,4488.3303411131055,8.2699,8.2699,8.2574,8.2657,4488.3303
2006-08-23 14:55:00,19.83,19.83,19.8,19.81,13824.057450628365,8.2574,8.2574,8.2449,8.249,13824.0575
2006-08-23 15:00:00,19.8,19.82,19.8,19.81,11310.592459605024,8.2449,8.2532,8.2449,8.249,11310.5925
2006-08-23 15:05:00,19.82,19.82,19.8,19.81,6642.728904847396,8.2532,8.2532,8.2449,8.249,6642.7289
2006-08-23 15:10:00,19.83,19.87,19.78,19.78,35188.509874326744,8.2574,8.274,8.2365,8.2365,35188.5099
2006-08-23 15:15:00,19.78,19.81,19.78,19.81,3411.13105924596,8.2365,8.249,8.2365,8.249,3411.1311
2006-08-23 15:20:00,19.81,19.85,19.8,19.82,11131.0592459605,8.249,8.2657,8.2449,8.2532,11131.0592
2006-08-23 15:25:00,19.81,19.83,19.8,19.83,6283.662477558348,8.249,8.2574,8.2449,8.2574,6283.6625
2006-08-23 15:30:00,19.83,19.85,19.82,19.83,2872.531418312388,8.2574,8.2657,8.2532,8.2574,2872.5314
2006-08-23 15:35:00,19.83,19.83,19.81,19.81,5385.996409335727,8.2574,8.2574,8.249,8.249,5385.9964
2006-08-23 15:40:00,19.81,19.87,19.81,19.83,11310.592459605024,8.249,8.274,8.249,8.2574,11310.5925
2006-08-23 15:45:00,19.85,19.88,19.82,19.88,6463.195691202872,8.2657,8.2782,8.2532,8.2782,6463.1957
2006-08-23 15:50:00,19.9,19.91,19.88,19.9,6822.26211849192,8.2865,8.2907,8.2782,8.2865,6822.2621
2006-08-23 15:55:00,19.9,19.91,19.89,19.91,13285.457809694792,8.2865,8.2907,8.2823,8.2907,13285.4578
2006-08-24 09:30:00,19.88,19.91,19.87,19.88,22621.18491921005,8.2782,8.2907,8.274,8.2782,22621.1849
2006-08-24 09:35:00,19.85,19.88,19.85,19.86,4129.2639138240565,8.2657,8.2782,8.2657,8.2699,4129.2639
2006-08-24 09:40:00,19.87,19.91,19.87,19.87,17594.254937163372,8.274,8.2907,8.274,8.274,17594.2549
2006-08-24 09:45:00,19.9,19.9,19.84,19.85,4129.2639138240565,8.2865,8.2865,8.2615,8.2657,4129.2639
2006-08-24 09:50:00,19.83,19.84,19.82,19.82,5745.062836624775,8.2574,8.2615,8.2532,8.2532,5745.0628
2006-08-24 09:55:00,19.82,19.82,19.78,19.82,8258.527827648113,8.2532,8.2532,8.2365,8.2532,8258.5278
2006-08-24 10:00:00,19.81,19.81,19.73,19.73,2154.3985637342907,8.249,8.249,8.2157,8.2157,2154.3986
2006-08-24 10:05:00,19.73,19.8,19.73,19.8,2692.998204667864,8.2157,8.2449,8.2157,8.2449,2692.9982
2006-08-24 10:10:00,19.81,19.81,19.81,19.81,1615.798922800718,8.249,8.249,8.249,8.249,1615.7989
2006-08-24 10:15:00,19.82,19.84,19.82,19.84,538.5996409335727,8.2532,8.2615,8.2532,8.2615,538.5996
2006-08-24 10:20:00,19.84,19.84,19.8,19.81,11490.12567324955,8.2615,8.2615,8.2449,8.249,11490.1257
2006-08-24 10:25:00,19.8,19.8,19.8,19.8,179.5332136445242,8.2449,8.2449,8.2449,8.2449,179.5332
2006-08-24 10:30:00,19.78,19.78,19.72,19.72,5745.062836624775,8.2365,8.2365,8.2116,8.2116,5745.0628
2006-08-24 10:35:00,19.71,19.71,19.67,19.67,1615.798922800718,8.2074,8.2074,8.1907,8.1907,1615.7989
2006-08-24 10:40:00,19.68,19.68,19.63,19.63,2154.3985637342907,8.1949,8.1949,8.1741,8.1741,2154.3986
2006-08-24 10:45:00,19.64,19.68,19.64,19.68,3770.197486535009,8.1782,8.1949,8.1782,8.1949,3770.1975
2006-08-24 10:50:00,19.65,19.68,19.65,19.67,1795.3321364452422,8.1824,8.1949,8.1824,8.1907,1795.3321
2006-08-24 10:55:00,19.67,19.67,19.67,19.67,0.0,8.1907,8.1907,8.1907,8.1907,0.0
2006-08-24 11:00:00,19.66,19.66,19.66,19.66,359.0664272890484,8.1866,8.1866,8.1866,8.1866,359.0664
2006-08-24 11:05:00,19.68,19.71,19.68,19.71,1615.798922800718,8.1949,8.2074,8.1949,8.2074,1615.7989
2006-08-24 11:10:00,19.73,19.73,19.7,19.71,2513.464991023339,8.2157,8.2157,8.2032,8.2074,2513.465
2006-08-24 11:15:00,19.72,19.72,19.7,19.71,4129.2639138240565,8.2116,8.2116,8.2032,8.2074,4129.2639
2006-08-24 11:20:00,19.71,19.72,19.7,19.72,2513.464991023339,8.2074,8.2116,8.2032,8.2116,2513.465
2006-08-24 11:25:00,19.71,19.72,19.7,19.7,7719.928186714541,8.2074,8.2116,8.2032,8.2032,7719.9282
2006-08-24 11:30:00,19.7,19.72,19.7,19.72,3231.597845601436,8.2032,8.2116,8.2032,8.2116,3231.5978
2006-08-24 11:35:00,19.72,19.73,19.71,19.72,7360.861759425493,8.2116,8.2157,8.2074,8.2116,7360.8618
2006-08-24 11:40:00,19.73,19.74,19.73,19.73,3590.6642728904844,8.2157,8.2199,8.2157,8.2157,3590.6643
2006-08-24 11:45:00,19.74,19.76,19.73,19.76,10233.39317773788,8.2199,8.2282,8.2157,8.2282,10233.3932
2006-08-24 11:50:00,19.75,19.75,19.7,19.7,1615.798922800718,8.2241,8.2241,8.2032,8.2032,1615.7989
2006-08-24 11:55:00,19.72,19.72,19.71,19.71,3411.13105924596,8.2116,8.2116,8.2074,8.2074,3411.1311
2006-08-24 12:00:00,19.7,19.7,19.7,19.7,897.6660682226211,8.2032,8.2032,8.2032,8.2032,897.6661
2006-08-24 12:05:00,19.7,19.71,19.7,19.7,3052.0646319569114,8.2032,8.2074,8.2032,8.2032,3052.0646
2006-08-24 12:10:00,19.68,19.7,19.67,19.7,5385.996409335727,8.1949,8.2032,8.1907,8.2032,5385.9964
2006-08-24 12:15:00,19.68,19.7,19.68,19.7,1436.2657091561937,8.1949,8.2032,8.1949,8.2032,1436.2657
2006-08-24 12:20:00,19.7,19.7,19.67,19.67,1974.8653500897665,8.2032,8.2032,8.1907,8.1907,1974.8654
2006-08-24 12:25:00,19.67,19.67,19.66,19.67,538.5996409335727,8.1907,8.1907,8.1866,8.1907,538.5996
2006-08-24 12:30:00,19.68,19.68,19.68,19.68,538.5996409335727,8.1949,8.1949,8.1949,8.1949,538.5996
2006-08-24 12:35:00,19.68,19.69,19.68,19.69,3770.197486535009,8.1949,8.1991,8.1949,8.1991,3770.1975
2006-08-24 12:40:00,19.69,19.7,19.69,19.7,1436.2657091561937,8.1991,8.2032,8.1991,8.2032,1436.2657
2006-08-24 12:45:00,19.69,19.7,19.69,19.7,718.1328545780968,8.1991,8.2032,8.1991,8.2032,718.1329
2006-08-24 12:50:00,19.69,19.7,19.69,19.7,1077.1992818671454,8.1991,8.2032,8.1991,8.2032,1077.1993
2006-08-24 12:55:00,19.7,19.7,19.67,19.67,3052.0646319569114,8.2032,8.2032,8.1907,8.1907,3052.0646
2006-08-24 13:00:00,19.68,19.68,19.66,19.66,538.5996409335727,8.1949,8.1949,8.1866,8.1866,538.5996
2006-08-24 13:05:00,19.67,19.69,19.67,19.69,718.1328545780968,8.1907,8.1991,8.1907,8.1991,718.1329
2006-08-24 13:10:00,19.69,19.71,19.69,19.71,3590.6642728904844,8.1991,8.2074,8.1991,8.2074,3590.6643
2006-08-24 13:15:00,19.71,19.71,19.7,19.7,7001.795332136444,8.2074,8.2074,8.2032,8.2032,7001.7953
2006-08-24 13:20:00,19.71,19.77,19.71,19.75,3411.13105924596,8.2074,8.2324,8.2074,8.2241,3411.1311
2006-08-24 13:25:00,19.75,19.75,19.74,19.75,1795.3321364452422,8.2241,8.2241,8.2199,8.2241,1795.3321
2006-08-24 13:30:00,19.76,19.76,19.76,19.76,179.5332136445242,8.2282,8.2282,8.2282,8.2282,179.5332
2006-08-24 13:35:00,19.76,19.76,19.73,19.76,2333.931777378815,8.2282,8.2282,8.2157,8.2282,2333.9318
2006-08-24 13:40:00,19.76,19.76,19.76,19.76,179.5332136445242,8.2282,8.2282,8.2282,8.2282,179.5332
2006-08-24 13:45:00,19.75,19.76,19.75,19.76,897.6660682226211,8.2241,8.2282,8.2241,8.2282,897.6661
2006-08-24 13:50:00,19.76,19.76,19.76,19.76,1615.798922800718,8.2282,8.2282,8.2282,8.2282,1615.7989
2006-08-24 13:55:00,19.76,19.78,19.76,19.78,1974.8653500897665,8.2282,8.2365,8.2282,8.2365,1974.8654
2006-08-24 14:00:00,19.77,19.77,19.77,19.77,897.6660682226211,8.2324,8.2324,8.2324,8.2324,897.6661
2006-08-24 14:05:00,19.78,19.81,19.78,19.81,5206.463195691202,8.2365,8.249,8.2365,8.249,5206.4632
2006-08-24 14:10:00,19.77,19.81,19.77,19.8,2692.998204667864,8.2324,8.249,8.2324,8.2449,2692.9982
2006-08-24 14:15:00,19.78,19.78,19.77,19.77,1077.1992818671454,8.2365,8.2365,8.2324,8.2324,1077.1993
2006-08-24 14:20:00,19.79,19.79,19.77,19.77,1077.1992818671454,8.2407,8.2407,8.2324,8.2324,1077.1993
2006-08-24 14:25:00,19.77,19.77,19.75,19.76,718.1328545780968,8.2324,8.2324,8.2241,8.2282,718.1329
2006-08-24 14:30:00,19.75,19.76,19.75,19.76,359.0664272890484,8.2241,8.2282,8.2241,8.2282,359.0664
2006-08-24 14:35:00,19.74,19.74,19.73,19.73,2513.464991023339,8.2199,8.2199,8.2157,8.2157,2513.465
2006-08-24 14:40:00,19.73,19.73,19.71,19.71,4667.86355475763,8.2157,8.2157,8.2074,8.2074,4667.8636
2006-08-24 14:45:00,19.71,19.75,19.71,19.75,14183.123877917413,8.2074,8.2241,8.2074,8.2241,14183.1239
2006-08-24 14:50:00,19.75,19.75,19.74,19.74,718.1328545780968,8.2241,8.2241,8.2199,8.2199,718.1329
2006-08-24 14:55:00,19.74,19.75,19.74,19.75,538.5996409335727,8.2199,8.2241,8.2199,8.2241,538.5996
2006-08-24 15:00:00,19.76,19.76,19.73,19.73,1615.798922800718,8.2282,8.2282,8.2157,8.2157,1615.7989
2006-08-24 15:05:00,19.73,19.74,19.73,19.74,1615.798922800718,8.2157,8.2199,8.2157,8.2199,1615.7989
2006-08-24 15:10:00,19.73,19.73,19.73,19.73,1615.798922800718,8.2157,8.2157,8.2157,8.2157,1615.7989
2006-08-24 15:15:00,19.73,19.73,19.67,19.67,14362.657091561938,8.2157,8.2157,8.1907,8.1907,14362.6571
2006-08-24 15:20:00,19.67,19.68,19.67,19.68,5924.596050269299,8.1907,8.1949,8.1907,8.1949,5924.5961
2006-08-24 15:25:00,19.68,19.69,19.68,19.69,2513.464991023339,8.1949,8.1991,8.1949,8.1991,2513.465
2006-08-24 15:30:00,19.7,19.72,19.68,19.68,6463.195691202872,8.2032,8.2116,8.1949,8.1949,6463.1957
2006-08-24 15:35:00,19.68,19.7,19.68,19.7,1615.798922800718,8.1949,8.2032,8.1949,8.2032,1615.7989
2006-08-24 15:40:00,19.72,19.73,19.7,19.73,8258.527827648113,8.2116,8.2157,8.2032,8.2157,8258.5278
2006-08-24 15:45:00,19.73,19.76,19.73,19.75,2692.998204667864,8.2157,8.2282,8.2157,8.2241,2692.9982
2006-08-24 15:50:00,19.76,19.76,19.74,19.74,11131.0592459605,8.2282,8.2282,8.2199,8.2199,11131.0592
2006-08-24 15:55:00,19.74,19.75,19.73,19.73,29263.913824057447,8.2199,8.2241,8.2157,8.2157,29263.9138
2006-08-25 09:30:00,19.72,19.77,19.72,19.77,8976.660682226211,8.2116,8.2324,8.2116,8.2324,8976.6607
2006-08-25 09:35:00,19.71,19.73,19.7,19.7,4308.7971274685815,8.2074,8.2157,8.2032,8.2032,4308.7971
2006-08-25 09:40:00,19.7,19.73,19.7,19.73,1974.8653500897665,8.2032,8.2157,8.2032,8.2157,1974.8654
2006-08-25 09:45:00,19.75,19.77,19.73,19.75,2872.531418312388,8.2241,8.2324,8.2157,8.2241,2872.5314
2006-08-25 09:50:00,19.75,19.75,19.7,19.7,10233.39317773788,8.2241,8.2241,8.2032,8.2032,10233.3932
2006-08-25 09:55:00,19.73,19.73,19.7,19.72,1256.7324955116694,8.2157,8.2157,8.2032,8.2116,1256.7325
2006-08-25 10:00:00,19.72,19.77,19.71,19.75,5026.929982046678,8.2116,8.2324,8.2074,8.2241,5026.93
2006-08-25 10:05:00,19.73,19.76,19.72,19.72,9156.193895870734,8.2157,8.2282,8.2116,8.2116,9156.1939
2006-08-25 10:10:00,19.72,19.73,19.72,19.73,718.1328545780968,8.2116,8.2157,8.2116,8.2157,718.1329
2006-08-25 10:15:00,19.75,19.77,19.74,19.74,1077.1992818671454,8.2241,8.2324,8.2199,8.2199,1077.1993
2006-08-25 10:20:00,19.76,19.78,19.72,19.73,6104.129263913823,8.2282,8.2365,8.2116,8.2157,6104.1293
2006-08-25 10:25:00,19.73,19.73,19.73,19.73,0.0,8.2157,8.2157,8.2157,8.2157,0.0
2006-08-25 10:30:00,19.76,19.76,19.75,19.75,538.5996409335727,8.2282,8.2282,8.2241,8.2241,538.5996
2006-08-25 10:35:00,19.75,19.75,19.75,19.75,2154.3985637342907,8.2241,8.2241,8.2241,8.2241,2154.3986
2006-08-25 10:40:00,19.75,19.75,19.75,19.75,1077.1992818671454,8.2241,8.2241,8.2241,8.2241,1077.1993
2006-08-25 10:45:00,19.73,19.75,19.72,19.75,3052.0646319569114,8.2157,8.2241,8.2116,8.2241,3052.0646
2006-08-25 10:50:00,19.76,19.76,19.74,19.74,897.6660682226211,8.2282,8.2282,8.2199,8.2199,897.6661
2006-08-25 10:55:00,19.74,19.74,19.72,19.74,1615.798922800718,8.2199,8.2199,8.2116,8.2199,1615.7989
2006-08-25 11:00:00,19.72,19.74,19.71,19.73,16696.58886894075,8.2116,8.2199,8.2074,8.2157,16696.5889
2006-08-25 11:05:00,19.71,19.72,19.71,19.72,2513.464991023339,8.2074,8.2116,8.2074,8.2116,2513.465
2006-08-25 11:10:00,19.72,19.74,19.71,19.74,897.6660682226211,8.2116,8.2199,8.2074,8.2199,897.6661
2006-08-25 11:15:00,19.73,19.75,19.73,19.73,1256.7324955116694,8.2157,8.2241,8.2157,8.2157,1256.7325
2006-08-25 11:20:00,19.72,19.72,19.71,19.71,2692.998204667864,8.2116,8.2116,8.2074,8.2074,2692.9982
2006-08-25 11:25:00,19.72,19.72,19.7,19.72,8976.660682226211,8.2116,8.2116,8.2032,8.2116,8976.6607
2006-08-25 11:30:00,19.71,19.72,19.68,19.69,14721.723518850986,8.2074,8.2116,8.1949,8.1991,14721.7235
2006-08-25 11:35:00,19.68,19.68,19.67,19.67,2333.931777378815,8.1949,8.1949,8.1907,8.1907,2333.9318
2006-08-25 11:40:00,19.67,19.68,19.67,19.67,1795.3321364452422,8.1907,8.1949,8.1907,8.1907,1795.3321
2006-08-25 11:45:00,19.68,19.68,19.68,19.68,359.0664272890484,8.1949,8.1949,8.1949,8.1949,359.0664
2006-08-25 11:50:00,19.67,19.7,19.67,19.7,2154.3985637342907,8.1907,8.2032,8.1907,8.2032,2154.3986
2006-08-25 11:55:00,19.7,19.7,19.68,19.68,1256.7324955116694,8.2032,8.2032,8.1949,8.1949,1256.7325
2006-08-25 12:00:00,19.7,19.7,19.7,19.7,179.5332136445242,8.2032,8.2032,8.2032,8.2032,179.5332
2006-08-25 12:05:00,19.72,19.72,19.69,19.72,1077.1992818671454,8.2116,8.2116,8.1991,8.2116,1077.1993
2006-08-25 12:10:00,19.69,19.71,19.69,19.71,1256.7324955116694,8.1991,8.2074,8.1991,8.2074,1256.7325
2006-08-25 12:15:00,19.71,19.72,19.71,19.72,4847.396768402154,8.2074,8.2116,8.2074,8.2116,4847.3968
2006-08-25 12:20:00,19.7,19.7,19.67,19.67,3052.0646319569114,8.2032,8.2032,8.1907,8.1907,3052.0646
2006-08-25 12:25:00,19.67,19.7,19.67,19.7,1615.798922800718,8.1907,8.2032,8.1907,8.2032,1615.7989
2006-08-25 12:30:00,19.71,19.71,19.7,19.7,538.5996409335727,8.2074,8.2074,8.2032,8.2032,538.5996
2006-08-25 12:35:00,19.69,19.69,19.69,19.69,359.0664272890484,8.1991,8.1991,8.1991,8.1991,359.0664
2006-08-25 12:40:00,19.69,19.69,19.68,19.68,1256.7324955116694,8.1991,8.1991,8.1949,8.1949,1256.7325
2006-08-25 12:45:00,19.68,19.68,19.68,19.68,1615.798922800718,8.1949,8.1949,8.1949,8.1949,1615.7989
2006-08-25 12:50:00,19.67,19.68,19.67,19.68,5745.062836624775,8.1907,8.1949,8.1907,8.1949,5745.0628
2006-08-25 12:55:00,19.68,19.69,19.68,19.68,2872.531418312388,8.1949,8.1991,8.1949,8.1949,2872.5314
2006-08-25 13:00:00,19.69,19.7,19.68,19.68,8438.061041292638,8.1991,8.2032,8.1949,8.1949,8438.061
2006-08-25 13:05:00,19.67,19.69,19.67,19.68,1077.1992818671454,8.1907,8.1991,8.1907,8.1949,1077.1993
2006-08-25 13:10:00,19.69,19.73,19.68,19.73,2872.531418312388,8.1991,8.2157,8.1949,8.2157,2872.5314
2006-08-25 13:15:00,19.69,19.71,19.69,19.71,1436.2657091561937,8.1991,8.2074,8.1991,8.2074,1436.2657
2006-08-25 13:20:00,19.71,19.71,19.71,19.71,179.5332136445242,8.2074,8.2074,8.2074,8.2074,179.5332
2006-08-25 13:25:00,19.71,19.72,19.71,19.72,1256.7324955116694,8.2074,8.2116,8.2074,8.2116,1256.7325
2006-08-25 13:30:00,19.72,19.72,19.71,19.72,1615.798922800718,8.2116,8.2116,8.2074,8.2116,1615.7989
2006-08-25 13:35:00,19.71,19.71,19.7,19.7,1077.1992818671454,8.2074,8.2074,8.2032,8.2032,1077.1993
2006-08-25 13:40:00,19.7,19.71,19.7,19.71,538.5996409335727,8.2032,8.2074,8.2032,8.2074,538.5996
2006-08-25 13:45:00,19.71,19.71,19.71,19.71,4667.86355475763,8.2074,8.2074,8.2074,8.2074,4667.8636
2006-08-25 13:50:00,19.71,19.71,19.7,19.7,11669.658886894074,8.2074,8.2074,8.2032,8.2032,11669.6589
2006-08-25 13:55:00,19.7,19.71,19.68,19.68,5924.596050269299,8.2032,8.2074,8.1949,8.1949,5924.5961
2006-08-25 14:00:00,19.67,19.69,19.67,19.69,4308.7971274685815,8.1907,8.1991,8.1907,8.1991,4308.7971
2006-08-25 14:05:00,19.69,19.7,19.69,19.7,2692.998204667864,8.1991,8.2032,8.1991,8.2032,2692.9982
2006-08-25 14:10:00,19.7,19.71,19.7,19.7,2333.931777378815,8.2032,8.2074,8.2032,8.2032,2333.9318
2006-08-25 14:15:00,19.7,19.7,19.66,19.7,9335.72710951526,8.2032,8.2032,8.1866,8.2032,9335.7271
2006-08-25 14:20:00,19.7,19.71,19.7,19.7,3949.730700179533,8.2032,8.2074,8.2032,8.2032,3949.7307
2006-08-25 14:25:00,19.71,19.71,19.71,19.71,538.5996409335727,8.2074,8.2074,8.2074,8.2074,538.5996
2006-08-25 14:30:00,19.72,19.72,19.71,19.71,5206.463195691202,8.2116,8.2116,8.2074,8.2074,5206.4632
2006-08-25 14:35:00,19.72,19.72,19.72,19.72,1795.3321364452422,8.2116,8.2116,8.2116,8.2116,1795.3321
2006-08-25 14:40:00,19.71,19.71,19.7,19.7,2154.3985637342907,8.2074,8.2074,8.2032,8.2032,2154.3986
2006-08-25 14:45:00,19.69,19.71,19.68,19.69,3052.0646319569114,8.1991,8.2074,8.1949,8.1991,3052.0646
2006-08-25 14:50:00,19.68,19.69,19.67,19.68,5565.529622980251,8.1949,8.1991,8.1907,8.1949,5565.5296
2006-08-25 14:55:00,19.68,19.7,19.68,19.68,2872.531418312388,8.1949,8.2032,8.1949,8.1949,2872.5314
2006-08-25 15:00:00,19.69,19.7,19.68,19.69,6463.195691202872,8.1991,8.2032,8.1949,8.1991,6463.1957
2006-08-25 15:05:00,19.7,19.71,19.69,19.7,1974.8653500897665,8.2032,8.2074,8.1991,8.2032,1974.8654
2006-08-25 15:10:00,19.7,19.7,19.7,19.7,4129.2639138240565,8.2032,8.2032,8.2032,8.2032,4129.2639
2006-08-25 15:15:00,19.69,19.71,19.69,19.71,2692.998204667864,8.1991,8.2074,8.1991,8.2074,2692.9982
2006-08-25 15:20:00,19.71,19.72,19.7,19.7,5565.529622980251,8.2074,8.2116,8.2032,8.2032,5565.5296
2006-08-25 15:25:00,19.72,19.72,19.71,19.72,1974.8653500897665,8.2116,8.2116,8.2074,8.2116,1974.8654
2006-08-25 15:30:00,19.71,19.72,19.69,19.71,3770.197486535009,8.2074,8.2116,8.1991,8.2074,3770.1975
2006-08-25 15:35:00,19.71,19.71,19.7,19.7,8258.527827648113,8.2074,8.2074,8.2032,8.2032,8258.5278
2006-08-25 15:40:00,19.7,19.7,19.67,19.67,14183.123877917413,8.2032,8.2032,8.1907,8.1907,14183.1239
2006-08-25 15:45:00,19.67,19.69,19.67,19.68,7899.461400359065,8.1907,8.1991,8.1907,8.1949,7899.4614
2006-08-25 15:50:00,19.7,19.7,19.68,19.68,5385.996409335727,8.2032,8.2032,8.1949,8.1949,5385.9964
2006-08-25 15:55:00,19.69,19.69,19.67,19.69,30161.579892280068,8.1991,8.1991,8.1907,8.1991,30161.5799
2006-08-28 09:30:00,19.73,19.74,19.7,19.7,4847.396768402154,8.2157,8.2199,8.2032,8.2032,4847.3968
2006-08-28 09:35:00,19.7,19.73,19.7,19.71,25673.24955116696,8.2032,8.2157,8.2032,8.2074,25673.2496
2006-08-28 09:40:00,19.71,19.71,19.68,19.68,17055.6552962298,8.2074,8.2074,8.1949,8.1949,17055.6553
2006-08-28 09:45:00,19.7,19.7,19.68,19.68,55475.76301615798,8.2032,8.2032,8.1949,8.1949,55475.763
2006-08-28 09:50:00,19.74,19.74,19.72,19.74,897.6660682226211,8.2199,8.2199,8.2116,8.2199,897.6661
2006-08-28 09:55:00,19.74,19.74,19.74,19.74,4129.2639138240565,8.2199,8.2199,8.2199,8.2199,4129.2639
2006-08-28 10:00:00,19.74,19.74,19.73,19.73,8617.594254937163,8.2199,8.2199,8.2157,8.2157,8617.5943
2006-08-28 10:05:00,19.75,19.75,19.75,19.75,29982.046678635543,8.2241,8.2241,8.2241,8.2241,29982.0467
2006-08-28 10:10:00,19.77,19.8,19.76,19.8,3052.0646319569114,8.2324,8.2449,8.2282,8.2449,3052.0646
2006-08-28 10:15:00,19.81,19.82,19.77,19.77,97127.4685816876,8.249,8.2532,8.2324,8.2324,97127.4686
2006-08-28 10:20:00,19.78,19.8,19.75,19.78,6822.26211849192,8.2365,8.2449,8.2241,8.2365,6822.2621
2006-08-28 10:25:00,19.76,19.83,19.76,19.8,5924.596050269299,8.2282,8.2574,8.2282,8.2449,5924.5961
2006-08-28 10:30:00,19.8,19.83,19.8,19.83,5385.996409335727,8.2449,8.2574,8.2449,8.2574,5385.9964
2006-08-28 10:35:00,19.83,19.86,19.82,19.86,3052.0646319569114,8.2574,8.2699,8.2532,8.2699,3052.0646
2006-08-28 10:40:00,19.88,19.91,19.87,19.91,2154.3985637342907,8.2782,8.2907,8.274,8.2907,2154.3986
2006-08-28 10:45:00,19.91,19.91,19.9,19.9,1795.3321364452422,8.2907,8.2907,8.2865,8.2865,1795.3321
2006-08-28 10:50:00,19.88,19.92,19.85,19.92,4847.396768402154,8.2782,8.2948,8.2657,8.2948,4847.3968
2006-08-28 10:55:00,19.94,19.94,19.9,19.91,3590.6642728904844,8.3032,8.3032,8.2865,8.2907,3590.6643
2006-08-28 11:00:00,19.91,19.96,19.91,19.96,3949.730700179533,8.2907,8.3115,8.2907,8.3115,3949.7307
2006-08-28 11:05:00,19.96,19.96,19.92,19.92,4667.86355475763,8.3115,8.3115,8.2948,8.2948,4667.8636
2006-08-28 11:10:00,19.94,19.95,19.94,19.94,1615.798922800718,8.3032,8.3073,8.3032,8.3032,1615.7989
2006-08-28 11:15:00,19.95,19.96,19.94,19.94,1795.3321364452422,8.3073,8.3115,8.3032,8.3032,1795.3321
2006-08-28 11:20:00,19.95,19.96,19.94,19.96,2513.464991023339,8.3073,8.3115,8.3032,8.3115,2513.465
2006-08-28 11:25:00,19.96,19.96,19.95,19.96,3411.13105924596,8.3115,8.3115,8.3073,8.3115,3411.1311
2006-08-28 11:30:00,19.95,19.96,19.93,19.93,7899.461400359065,8.3073,8.3115,8.299,8.299,7899.4614
2006-08-28 11:35:00,19.94,19.96,19.94,19.96,8617.594254937163,8.3032,8.3115,8.3032,8.3115,8617.5943
2006-08-28 11:40:00,19.96,19.96,19.94,19.94,3052.0646319569114,8.3115,8.3115,8.3032,8.3032,3052.0646
2006-08-28 11:45:00,19.95,19.97,19.95,19.96,3770.197486535009,8.3073,8.3157,8.3073,8.3115,3770.1975
2006-08-28 11:50:00,19.96,19.99,19.96,19.99,5385.996409335727,8.3115,8.324,8.3115,8.324,5385.9964
2006-08-28 11:55:00,19.99,20.01,19.99,20.01,4667.86355475763,8.324,8.3323,8.324,8.3323,4667.8636
2006-08-28 12:00:00,20.0,20.0,19.99,19.99,2333.931777378815,8.3282,8.3282,8.324,8.324,2333.9318
2006-08-28 12:05:00,19.97,19.99,19.97,19.97,4308.7971274685815,8.3157,8.324,8.3157,8.3157,4308.7971
2006-08-28 12:10:00,19.97,19.98,19.95,19.95,1974.8653500897665,8.3157,8.3198,8.3073,8.3073,1974.8654
2006-08-28 12:15:00,19.96,19.96,19.95,19.95,5206.463195691202,8.3115,8.3115,8.3073,8.3073,5206.4632
2006-08-28 12:20:00,19.95,19.97,19.95,19.97,3052.0646319569114,8.3073,8.3157,8.3073,8.3157,3052.0646
2006-08-28 12:25:00,19.96,19.96,19.95,19.96,2154.3985637342907,8.3115,8.3115,8.3073,8.3115,2154.3986
2006-08-28 12:30:00,19.95,19.95,19.94,19.94,897.6660682226211,8.3073,8.3073,8.3032,8.3032,897.6661
2006-08-28 12:35:00,19.94,19.94,19.93,19.93,4667.86355475763,8.3032,8.3032,8.299,8.299,4667.8636
2006-08-28 12:40:00,19.94,19.94,19.93,19.93,718.1328545780968,8.3032,8.3032,8.299,8.299,718.1329
2006-08-28 12:45:00,19.93,19.94,19.92,19.92,2692.998204667864,8.299,8.3032,8.2948,8.2948,2692.9982
2006-08-28 12:50:00,19.93,19.93,19.93,19.93,179.5332136445242,8.299,8.299,8.299,8.299,179.5332
2006-08-28 12:55:00,19.94,19.96,19.94,19.95,4308.7971274685815,8.3032,8.3115,8.3032,8.3073,4308.7971
2006-08-28 13:00:00,19.95,19.96,19.94,19.94,1795.3321364452422,8.3073,8.3115,8.3032,8.3032,1795.3321
2006-08-28 13:05:00,19.95,19.96,19.95,19.95,4308.7971274685815,8.3073,8.3115,8.3073,8.3073,4308.7971
2006-08-28 13:10:00,19.95,19.96,19.95,19.95,2872.531418312388,8.3073,8.3115,8.3073,8.3073,2872.5314
2006-08-28 13:15:00,19.95,19.95,19.94,19.94,1436.2657091561937,8.3073,8.3073,8.3032,8.3032,1436.2657
2006-08-28 13:20:00,19.95,19.95,19.94,19.95,1795.3321364452422,8.3073,8.3073,8.3032,8.3073,1795.3321
2006-08-28 13:25:00,19.95,19.96,19.94,19.95,8617.594254937163,8.3073,8.3115,8.3032,8.3073,8617.5943
2006-08-28 13:30:00,19.95,19.95,19.94,19.95,10053.859964093355,8.3073,8.3073,8.3032,8.3073,10053.86
2006-08-28 13:35:00,19.95,19.95,19.95,19.95,897.6660682226211,8.3073,8.3073,8.3073,8.3073,897.6661
2006-08-28 13:40:00,19.94,19.94,19.92,19.94,1795.3321364452422,8.3032,8.3032,8.2948,8.3032,1795.3321
2006-08-28 13:45:00,19.94,19.95,19.92,19.95,7540.394973070017,8.3032,8.3073,8.2948,8.3073,7540.395
2006-08-28 13:50:00,19.95,19.96,19.95,19.96,1974.8653500897665,8.3073,8.3115,8.3073,8.3115,1974.8654
2006-08-28 13:55:00,19.97,20.01,19.96,20.01,5385.996409335727,8.3157,8.3323,8.3115,8.3323,5385.9964
2006-08-28 14:00:00,20.01,20.04,20.01,20.02,5385.996409335727,8.3323,8.3448,8.3323,8.3365,5385.9964
2006-08-28 14:05:00,20.0,20.01,19.99,20.0,7360.861759425493,8.3282,8.3323,8.324,8.3282,7360.8618
2006-08-28 14:10:00,19.99,20.01,19.99,19.99,7540.394973070017,8.324,8.3323,8.324,8.324,7540.395
2006-08-28 14:15:00,20.0,20.02,20.0,20.0,7001.795332136444,8.3282,8.3365,8.3282,8.3282,7001.7953
2006-08-28 14:20:00,20.0,20.0,20.0,20.0,1974.8653500897665,8.3282,8.3282,8.3282,8.3282,1974.8654
2006-08-28 14:25:00,20.01,20.01,20.0,20.0,2692.998204667864,8.3323,8.3323,8.3282,8.3282,2692.9982
2006-08-28 14:30:00,20.0,20.0,19.99,20.0,6822.26211849192,8.3282,8.3282,8.324,8.3282,6822.2621
2006-08-28 14:35:00,19.99,19.99,19.97,19.97,6283.662477558348,8.324,8.324,8.3157,8.3157,6283.6625
2006-08-28 14:40:00,19.96,19.97,19.96,19.97,5745.062836624775,8.3115,8.3157,8.3115,8.3157,5745.0628
2006-08-28 14:45:00,19.96,19.97,19.96,19.96,2333.931777378815,8.3115,8.3157,8.3115,8.3115,2333.9318
2006-08-28 14:50:00,19.95,19.97,19.95,19.97,9156.193895870734,8.3073,8.3157,8.3073,8.3157,9156.1939
2006-08-28 14:55:00,19.96,19.99,19.96,19.98,2872.531418312388,8.3115,8.324,8.3115,8.3198,2872.5314
2006-08-28 15:00:00,19.97,19.97,19.95,19.96,3949.730700179533,8.3157,8.3157,8.3073,8.3115,3949.7307
2006-08-28 15:05:00,19.96,19.97,19.96,19.96,61220.82585278276,8.3115,8.3157,8.3115,8.3115,61220.8259
2006-08-28 15:10:00,19.97,19.97,19.96,19.97,8078.994614003589,8.3157,8.3157,8.3115,8.3157,8078.9946
2006-08-28 15:15:00,19.95,20.0,19.95,20.0,5745.062836624775,8.3073,8.3282,8.3073,8.3282,5745.0628
2006-08-28 15:20:00,20.0,20.01,20.0,20.0,3052.0646319569114,8.3282,8.3323,8.3282,8.3282,3052.0646
2006-08-28 15:25:00,20.0,20.02,19.96,20.02,22980.2513464991,8.3282,8.3365,8.3115,8.3365,22980.2513
2006-08-28 15:30:00,20.02,20.04,20.02,20.02,6463.195691202872,8.3365,8.3448,8.3365,8.3365,6463.1957
2006-08-28 15:35:00,20.02,20.02,19.99,19.99,8797.127468581686,8.3365,8.3365,8.324,8.324,8797.1275
2006-08-28 15:40:00,19.99,19.99,19.97,19.99,11131.0592459605,8.324,8.324,8.3157,8.324,11131.0592
2006-08-28 15:45:00,19.99,20.01,19.97,20.0,26211.849192100533,8.324,8.3323,8.3157,8.3282,26211.8492
2006-08-28 15:50:00,19.99,20.02,19.99,20.01,15619.389587073609,8.324,8.3365,8.324,8.3323,15619.3896
2006-08-28 15:55:00,20.01,20.02,20.01,20.01,14003.590664272888,8.3323,8.3365,8.3323,8.3323,14003.5907
2006-08-29 09:30:00,20.09,20.16,20.07,20.07,5026.929982046678,8.3656,8.3948,8.3573,8.3573,5026.93
2006-08-29 09:35:00,20.11,20.11,20.11,20.11,538.5996409335727,8.374,8.374,8.374,8.374,538.5996
2006-08-29 09:40:00,20.11,20.11,20.1,20.1,6104.129263913823,8.374,8.374,8.3698,8.3698,6104.1293
2006-08-29 09:45:00,20.08,20.08,20.06,20.06,359.0664272890484,8.3615,8.3615,8.3531,8.3531,359.0664
2006-08-29 09:50:00,20.07,20.09,20.06,20.06,6283.662477558348,8.3573,8.3656,8.3531,8.3531,6283.6625
2006-08-29 09:55:00,20.06,20.08,20.04,20.08,718.1328545780968,8.3531,8.3615,8.3448,8.3615,718.1329
2006-08-29 10:00:00,20.06,20.1,20.06,20.09,2872.531418312388,8.3531,8.3698,8.3531,8.3656,2872.5314
2006-08-29 10:05:00,20.05,20.09,20.05,20.07,1615.798922800718,8.349,8.3656,8.349,8.3573,1615.7989
2006-08-29 10:10:00,20.05,20.07,20.05,20.06,1974.8653500897665,8.349,8.3573,8.349,8.3531,1974.8654
2006-08-29 10:15:00,20.06,20.07,20.06,20.06,16337.522441651705,8.3531,8.3573,8.3531,8.3531,16337.5224
2006-08-29 10:20:00,20.06,20.07,20.02,20.02,12926.391382405744,8.3531,8.3573,8.3365,8.3365,12926.3914
2006-08-29 10:25:00,20.04,20.05,20.04,20.05,5206.463195691202,8.3448,8.349,8.3448,8.349,5206.4632
2006-08-29 10:30:00,20.04,20.04,20.01,20.02,4667.86355475763,8.3448,8.3448,8.3323,8.3365,4667.8636
2006-08-29 10:35:00,20.02,20.02,20.02,20.02,0.0,8.3365,8.3365,8.3365,8.3365,0.0
2006-08-29 10:40:00,20.02,20.02,20.02,20.02,1077.1992818671454,8.3365,8.3365,8.3365,8.3365,1077.1993
2006-08-29 10:45:00,20.04,20.04,20.02,20.03,1615.798922800718,8.3448,8.3448,8.3365,8.3406,1615.7989
2006-08-29 10:50:00,20.04,20.04,20.01,20.01,11669.658886894074,8.3448,8.3448,8.3323,8.3323,11669.6589
2006-08-29 10:55:00,20.01,20.02,20.01,20.02,3590.6642728904844,8.3323,8.3365,8.3323,8.3365,3590.6643
2006-08-29 11:00:00,20.02,20.02,20.01,20.02,1615.798922800718,8.3365,8.3365,8.3323,8.3365,1615.7989
2006-08-29 11:05:00,20.02,20.02,20.01,20.01,718.1328545780968,8.3365,8.3365,8.3323,8.3323,718.1329
2006-08-29 11:10:00,20.01,20.02,20.01,20.01,1615.798922800718,8.3323,8.3365,8.3323,8.3323,1615.7989
2006-08-29 11:15:00,20.02,20.02,20.01,20.01,718.1328545780968,8.3365,8.3365,8.3323,8.3323,718.1329
2006-08-29 11:20:00,20.01,20.01,20.01,20.01,2154.3985637342907,8.3323,8.3323,8.3323,8.3323,2154.3986
2006-08-29 11:25:00,20.01,20.01,20.01,20.01,359.0664272890484,8.3323,8.3323,8.3323,8.3323,359.0664
2006-08-29 11:30:00,20.01,20.02,20.01,20.01,5924.596050269299,8.3323,8.3365,8.3323,8.3323,5924.5961
2006-08-29 11:35:00,19.99,19.99,19.94,19.95,4667.86355475763,8.324,8.324,8.3032,8.3073,4667.8636
2006-08-29 11:40:00,19.95,19.96,19.95,19.95,7360.861759425493,8.3073,8.3115,8.3073,8.3073,7360.8618
2006-08-29 11:45:00,19.97,19.97,19.92,19.92,1436.2657091561937,8.3157,8.3157,8.2948,8.2948,1436.2657
2006-08-29 11:50:00,19.93,19.93,19.93,19.93,179.5332136445242,8.299,8.299,8.299,8.299,179.5332
2006-08-29 11:55:00,19.9,19.92,19.9,19.92,1615.798922800718,8.2865,8.2948,8.2865,8.2948,1615.7989
2006-08-29 12:00:00,19.93,19.93,19.91,19.91,897.6660682226211,8.299,8.299,8.2907,8.2907,897.6661
2006-08-29 12:05:00,19.91,19.95,19.91,19.95,1256.7324955116694,8.2907,8.3073,8.2907,8.3073,1256.7325
2006-08-29 12:10:00,19.93,19.93,19.91,19.92,8617.594254937163,8.299,8.299,8.2907,8.2948,8617.5943
2006-08-29 12:15:00,19.92,19.94,19.92,19.92,4667.86355475763,8.2948,8.3032,8.2948,8.2948,4667.8636
2006-08-29 12:20:00,19.92,19.92,19.91,19.91,3411.13105924596,8.2948,8.2948,8.2907,8.2907,3411.1311
2006-08-29 12:25:00,19.9,19.91,19.9,19.9,5924.596050269299,8.2865,8.2907,8.2865,8.2865,5924.5961
2006-08-29 12:30:00,19.9,19.9,19.9,19.9,359.0664272890484,8.2865,8.2865,8.2865,8.2865,359.0664
2006-08-29 12:35:00,19.9,19.9,19.9,19.9,897.6660682226211,8.2865,8.2865,8.2865,8.2865,897.6661
2006-08-29 12:40:00,19.9,19.9,19.9,19.9,2872.531418312388,8.2865,8.2865,8.2865,8.2865,2872.5314
2006-08-29 12:45:00,19.9,19.9,19.9,19.9,4667.86355475763,8.2865,8.2865,8.2865,8.2865,4667.8636
2006-08-29 12:50:00,19.89,19.89,19.89,19.89,359.0664272890484,8.2823,8.2823,8.2823,8.2823,359.0664
2006-08-29 12:55:00,19.89,19.89,19.89,19.89,2692.998204667864,8.2823,8.2823,8.2823,8.2823,2692.9982
2006-08-29 13:00:00,19.9,19.9,19.9,19.9,718.1328545780968,8.2865,8.2865,8.2865,8.2865,718.1329
2006-08-29 13:05:00,19.9,19.9,19.89,19.89,1077.1992818671454,8.2865,8.2865,8.2823,8.2823,1077.1993
2006-08-29 13:10:00,19.9,19.9,19.89,19.89,1974.8653500897665,8.2865,8.2865,8.2823,8.2823,1974.8654
2006-08-29 13:15:00,19.91,19.91,19.91,19.91,6822.26211849192,8.2907,8.2907,8.2907,8.2907,6822.2621
2006-08-29 13:20:00,19.92,19.92,19.92,19.92,1615.798922800718,8.2948,8.2948,8.2948,8.2948,1615.7989
2006-08-29 13:25:00,19.92,19.92,19.91,19.91,5565.529622980251,8.2948,8.2948,8.2907,8.2907,5565.5296
2006-08-29 13:30:00,19.92,19.92,19.91,19.91,1077.1992818671454,8.2948,8.2948,8.2907,8.2907,1077.1993
2006-08-29 13:35:00,19.91,19.91,19.89,19.9,4129.2639138240565,8.2907,8.2907,8.2823,8.2865,4129.2639
2006-08-29 13:40:00,19.91,19.91,19.9,19.9,1974.8653500897665,8.2907,8.2907,8.2865,8.2865,1974.8654
2006-08-29 13:45:00,19.89,19.9,19.89,19.89,6642.728904847396,8.2823,8.2865,8.2823,8.2823,6642.7289
2006-08-29 13:50:00,19.89,19.9,19.89,19.89,2333.931777378815,8.2823,8.2865,8.2823,8.2823,2333.9318
2006-08-29 13:55:00,19.9,19.9,19.9,19.9,718.1328545780968,8.2865,8.2865,8.2865,8.2865,718.1329
2006-08-29 14:00:00,19.89,19.89,19.87,19.89,8797.127468581686,8.2823,8.2823,8.274,8.2823,8797.1275
2006-08-29 14:05:00,19.9,19.94,19.9,19.94,5206.463195691202,8.2865,8.3032,8.2865,8.3032,5206.4632
2006-08-29 14:10:00,19.92,19.95,19.92,19.94,10771.992818671451,8.2948,8.3073,8.2948,8.3032,10771.9928
2006-08-29 14:15:00,19.94,19.96,19.93,19.93,17414.721723518847,8.3032,8.3115,8.299,8.299,17414.7217
2006-08-29 14:20:00,19.94,19.94,19.91,19.92,5745.062836624775,8.3032,8.3032,8.2907,8.2948,5745.0628
2006-08-29 14:25:00,19.91,19.92,19.91,19.92,4667.86355475763,8.2907,8.2948,8.2907,8.2948,4667.8636
2006-08-29 14:30:00,19.92,19.94,19.92,19.94,4129.2639138240565,8.2948,8.3032,8.2948,8.3032,4129.2639
2006-08-29 14:35:00,19.93,19.96,19.93,19.95,3770.197486535009,8.299,8.3115,8.299,8.3073,3770.1975
2006-08-29 14:40:00,19.95,19.97,19.94,19.94,6463.195691202872,8.3073,8.3157,8.3032,8.3032,6463.1957
2006-08-29 14:45:00,19.92,19.93,19.91,19.93,2333.931777378815,8.2948,8.299,8.2907,8.299,2333.9318
2006-08-29 14:50:00,19.93,19.94,19.93,19.93,3590.6642728904844,8.299,8.3032,8.299,8.299,3590.6643
2006-08-29 14:55:00,19.91,19.92,19.91,19.92,2333.931777378815,8.2907,8.2948,8.2907,8.2948,2333.9318
2006-08-29 15:00:00,19.94,19.95,19.91,19.93,6822.26211849192,8.3032,8.3073,8.2907,8.299,6822.2621
2006-08-29 15:05:00,19.92,19.92,19.91,19.91,2692.998204667864,8.2948,8.2948,8.2907,8.2907,2692.9982
2006-08-29 15:10:00,19.92,19.95,19.92,19.94,5206.463195691202,8.2948,8.3073,8.2948,8.3032,5206.4632
2006-08-29 15:15:00,19.93,19.96,19.92,19.95,6283.662477558348,8.299,8.3115,8.2948,8.3073,6283.6625
2006-08-29 15:20:00,19.95,20.01,19.95,20.01,8438.061041292638,8.3073,8.3323,8.3073,8.3323,8438.061
2006-08-29 15:25:00,20.01,20.02,20.01,20.01,897.6660682226211,8.3323,8.3365,8.3323,8.3323,897.6661
2006-08-29 15:30:00,20.01,20.01,20.01,20.01,1615.798922800718,8.3323,8.3323,8.3323,8.3323,1615.7989
2006-08-29 15:35:00,20.02,20.05,20.0,20.05,10053.859964093355,8.3365,8.349,8.3282,8.349,10053.86
2006-08-29 15:40:00,20.04,20.05,20.04,20.05,7719.928186714541,8.3448,8.349,8.3448,8.349,7719.9282
2006-08-29 15:45:00,20.04,20.07,20.04,20.07,9874.326750448832,8.3448,8.3573,8.3448,8.3573,9874.3268
2006-08-29 15:50:00,20.05,20.07,20.02,20.02,17235.188509874326,8.349,8.3573,8.3365,8.3365,17235.1885
2006-08-29 15:55:00,20.02,20.07,20.0,20.06,29443.44703770197,8.3365,8.3573,8.3282,8.3531,29443.447
2006-08-30 09:30:00,20.07,20.19,20.07,20.17,5745.062836624775,8.3573,8.4073,8.3573,8.3989,5745.0628
2006-08-30 09:35:00,20.16,20.16,20.11,20.11,2513.464991023339,8.3948,8.3948,8.374,8.374,2513.465
2006-08-30 09:40:00,20.11,20.16,20.11,20.15,4129.2639138240565,8.374,8.3948,8.374,8.3906,4129.2639
2006-08-30 09:45:00,20.15,20.15,20.14,20.14,1436.2657091561937,8.3906,8.3906,8.3865,8.3865,1436.2657
2006-08-30 09:50:00,20.14,20.14,20.05,20.05,2513.464991023339,8.3865,8.3865,8.349,8.349,2513.465
2006-08-30 09:55:00,20.09,20.12,20.09,20.12,1256.7324955116694,8.3656,8.3781,8.3656,8.3781,1256.7325
2006-08-30 10:00:00,20.12,20.24,20.12,20.21,16337.522441651705,8.3781,8.4281,8.3781,8.4156,16337.5224
2006-08-30 10:05:00,20.21,20.21,20.2,20.2,897.6660682226211,8.4156,8.4156,8.4114,8.4114,897.6661
2006-08-30 10:10:00,20.21,20.24,20.19,20.19,3770.197486535009,8.4156,8.4281,8.4073,8.4073,3770.1975
2006-08-30 10:15:00,20.18,20.24,20.17,20.24,6822.26211849192,8.4031,8.4281,8.3989,8.4281,6822.2621
2006-08-30 10:20:00,20.25,20.25,20.22,20.24,2333.931777378815,8.4323,8.4323,8.4198,8.4281,2333.9318
2006-08-30 10:25:00,20.25,20.26,20.22,20.22,4488.3303411131055,8.4323,8.4364,8.4198,8.4198,4488.3303
2006-08-30 10:30:00,20.24,20.25,20.22,20.24,13464.991023339317,8.4281,8.4323,8.4198,8.4281,13464.991
2006-08-30 10:35:00,20.22,20.25,20.22,20.25,8078.994614003589,8.4198,8.4323,8.4198,8.4323,8078.9946
2006-08-30 10:40:00,20.24,20.25,20.2,20.24,19748.653500897664,8.4281,8.4323,8.4114,8.4281,19748.6535
2006-08-30 10:45:00,20.24,20.24,20.24,20.24,179.5332136445242,8.4281,8.4281,8.4281,8.4281,179.5332
2006-08-30 10:50:00,20.24,20.24,20.21,20.23,13824.057450628365,8.4281,8.4281,8.4156,8.4239,13824.0575
2006-08-30 10:55:00,20.22,20.22,20.19,20.19,8258.527827648113,8.4198,8.4198,8.4073,8.4073,8258.5278
2006-08-30 11:00:00,20.18,20.19,20.17,20.17,5565.529622980251,8.4031,8.4073,8.3989,8.3989,5565.5296
2006-08-30 11:05:00,20.17,20.2,20.17,20.2,7001.795332136444,8.3989,8.4114,8.3989,8.4114,7001.7953
2006-08-30 11:10:00,20.2,20.24,20.2,20.24,5385.996409335727,8.4114,8.4281,8.4114,8.4281,5385.9964
2006-08-30 11:15:00,20.24,20.26,20.24,20.26,5026.929982046678,8.4281,8.4364,8.4281,8.4364,5026.93
2006-08-30 11:20:00,20.25,20.26,20.24,20.26,2692.998204667864,8.4323,8.4364,8.4281,8.4364,2692.9982
2006-08-30 11:25:00,20.27,20.3,20.27,20.29,3770.197486535009,8.4406,8.4531,8.4406,8.4489,3770.1975
2006-08-30 11:30:00,20.29,20.29,20.26,20.27,2154.3985637342907,8.4489,8.4489,8.4364,8.4406,2154.3986
2006-08-30 11:35:00,20.26,20.26,20.26,20.26,179.5332136445242,8.4364,8.4364,8.4364,8.4364,179.5332
2006-08-30 11:40:00,20.25,20.25,20.22,20.24,1615.798922800718,8.4323,8.4323,8.4198,8.4281,1615.7989
2006-08-30 11:45:00,20.24,20.26,20.24,20.25,46319.56912028725,8.4281,8.4364,8.4281,8.4323,46319.5691
2006-08-30 11:50:00,20.25,20.25,20.22,20.22,1615.798922800718,8.4323,8.4323,8.4198,8.4198,1615.7989
2006-08-30 11:55:00,20.23,20.24,20.23,20.24,538.5996409335727,8.4239,8.4281,8.4239,8.4281,538.5996
2006-08-30 12:00:00,20.25,20.26,20.24,20.24,1256.7324955116694,8.4323,8.4364,8.4281,8.4281,1256.7325
2006-08-30 12:05:00,20.24,20.25,20.24,20.24,2513.464991023339,8.4281,8.4323,8.4281,8.4281,2513.465
2006-08-30 12:10:00,20.25,20.25,20.2,20.2,2513.464991023339,8.4323,8.4323,8.4114,8.4114,2513.465
2006-08-30 12:15:00,20.18,20.19,20.18,20.19,718.1328545780968,8.4031,8.4073,8.4031,8.4073,718.1329
2006-08-30 12:20:00,20.18,20.19,20.18,20.19,897.6660682226211,8.4031,8.4073,8.4031,8.4073,897.6661
2006-08-30 12:25:00,20.19,20.21,20.19,20.19,2692.998204667864,8.4073,8.4156,8.4073,8.4073,2692.9982
2006-08-30 12:30:00,20.2,20.2,20.2,20.2,538.5996409335727,8.4114,8.4114,8.4114,8.4114,538.5996
2006-08-30 12:35:00,20.2,20.22,20.19,20.22,3231.597845601436,8.4114,8.4198,8.4073,8.4198,3231.5978
2006-08-30 12:40:00,20.21,20.21,20.21,20.21,1077.1992818671454,8.4156,8.4156,8.4156,8.4156,1077.1993
2006-08-30 12:45:00,20.21,20.21,20.21,20.21,359.0664272890484,8.4156,8.4156,8.4156,8.4156,359.0664
2006-08-30 12:50:00,20.21,20.22,20.21,20.21,2692.998204667864,8.4156,8.4198,8.4156,8.4156,2692.9982
2006-08-30 12:55:00,20.22,20.24,20.22,20.24,1077.1992818671454,8.4198,8.4281,8.4198,8.4281,1077.1993
2006-08-30 13:00:00,20.24,20.24,20.21,20.21,1256.7324955116694,8.4281,8.4281,8.4156,8.4156,1256.7325
2006-08-30 13:05:00,20.22,20.22,20.22,20.22,538.5996409335727,8.4198,8.4198,8.4198,8.4198,538.5996
2006-08-30 13:10:00,20.21,20.21,20.21,20.21,179.5332136445242,8.4156,8.4156,8.4156,8.4156,179.5332
2006-08-30 13:15:00,20.22,20.23,20.21,20.21,1436.2657091561937,8.4198,8.4239,8.4156,8.4156,1436.2657
2006-08-30 13:20:00,20.22,20.24,20.22,20.22,2333.931777378815,8.4198,8.4281,8.4198,8.4198,2333.9318
2006-08-30 13:25:00,20.22,20.22,20.22,20.22,897.6660682226211,8.4198,8.4198,8.4198,8.4198,897.6661
2006-08-30 13:30:00,20.22,20.22,20.21,20.22,1974.8653500897665,8.4198,8.4198,8.4156,8.4198,1974.8654
2006-08-30 13:35:00,20.22,20.22,20.21,20.21,1795.3321364452422,8.4198,8.4198,8.4156,8.4156,1795.3321
2006-08-30 13:40:00,20.22,20.22,20.21,20.21,718.1328545780968,8.4198,8.4198,8.4156,8.4156,718.1329
2006-08-30 13:45:00,20.2,20.2,20.2,20.2,538.5996409335727,8.4114,8.4114,8.4114,8.4114,538.5996
2006-08-30 13:50:00,20.2,20.2,20.19,20.19,1256.7324955116694,8.4114,8.4114,8.4073,8.4073,1256.7325
2006-08-30 13:55:00,20.19,20.19,20.18,20.18,1795.3321364452422,8.4073,8.4073,8.4031,8.4031,1795.3321
2006-08-30 14:00:00,20.17,20.17,20.16,20.17,2154.3985637342907,8.3989,8.3989,8.3948,8.3989,2154.3986
2006-08-30 14:05:00,20.17,20.19,20.16,20.19,1256.7324955116694,8.3989,8.4073,8.3948,8.4073,1256.7325
2006-08-30 14:10:00,20.17,20.17,20.14,20.15,2513.464991023339,8.3989,8.3989,8.3865,8.3906,2513.465
2006-08-30 14:15:00,20.15,20.16,20.15,20.16,718.1328545780968,8.3906,8.3948,8.3906,8.3948,718.1329
2006-08-30 14:20:00,20.15,20.15,20.12,20.13,5565.529622980251,8.3906,8.3906,8.3781,8.3823,5565.5296
2006-08-30 14:25:00,20.14,20.14,20.12,20.12,359.0664272890484,8.3865,8.3865,8.3781,8.3781,359.0664
2006-08-30 14:30:00,20.14,20.15,20.12,20.12,3770.197486535009,8.3865,8.3906,8.3781,8.3781,3770.1975
2006-08-30 14:35:00,20.12,20.14,20.09,20.11,5745.062836624775,8.3781,8.3865,8.3656,8.374,5745.0628
2006-08-30 14:40:00,20.12,20.15,20.12,20.14,1436.2657091561937,8.3781,8.3906,8.3781,8.3865,1436.2657
2006-08-30 14:45:00,20.12,20.15,20.12,20.12,4488.3303411131055,8.3781,8.3906,8.3781,8.3781,4488.3303
2006-08-30 14:50:00,20.12,20.14,20.12,20.14,1436.2657091561937,8.3781,8.3865,8.3781,8.3865,1436.2657
2006-08-30 14:55:00,20.13,20.14,20.12,20.12,3231.597845601436,8.3823,8.3865,8.3781,8.3781,3231.5978
2006-08-30 15:00:00,20.12,20.14,20.11,20.11,5565.529622980251,8.3781,8.3865,8.374,8.374,5565.5296
2006-08-30 15:05:00,20.11,20.13,20.11,20.13,5026.929982046678,8.374,8.3823,8.374,8.3823,5026.93
2006-08-30 15:10:00,20.12,20.12,20.11,20.12,3949.730700179533,8.3781,8.3781,8.374,8.3781,3949.7307
2006-08-30 15:15:00,20.13,20.14,20.13,20.14,3411.13105924596,8.3823,8.3865,8.3823,8.3865,3411.1311
2006-08-30 15:20:00,20.14,20.16,20.14,20.16,2154.3985637342907,8.3865,8.3948,8.3865,8.3948,2154.3986
2006-08-30 15:25:00,20.15,20.16,20.15,20.16,10771.992818671451,8.3906,8.3948,8.3906,8.3948,10771.9928
2006-08-30 15:30:00,20.16,20.16,20.15,20.15,24596.050269299816,8.3948,8.3948,8.3906,8.3906,24596.0503
2006-08-30 15:35:00,20.15,20.15,20.13,20.15,19928.186714542186,8.3906,8.3906,8.3823,8.3906,19928.1867
2006-08-30 15:40:00,20.15,20.15,20.09,20.1,39676.84021543985,8.3906,8.3906,8.3656,8.3698,39676.8402
2006-08-30 15:45:00,20.1,20.11,20.08,20.1,33213.64452423698,8.3698,8.374,8.3615,8.3698,33213.6445
2006-08-30 15:50:00,20.1,20.11,20.05,20.06,26391.38240574506,8.3698,8.374,8.349,8.3531,26391.3824
2006-08-30 15:55:00,20.05,20.05,20.04,20.04,52064.63195691202,8.349,8.349,8.3448,8.3448,52064.632
2006-08-31 09:30:00,19.98,20.08,19.98,20.08,3949.730700179533,8.3198,8.3615,8.3198,8.3615,3949.7307
2006-08-31 09:35:00,20.04,20.07,20.01,20.01,1795.3321364452422,8.3448,8.3573,8.3323,8.3323,1795.3321
2006-08-31 09:40:00,20.02,20.05,20.02,20.05,1795.3321364452422,8.3365,8.349,8.3365,8.349,1795.3321
2006-08-31 09:45:00,20.08,20.08,20.04,20.05,15978.456014362657,8.3615,8.3615,8.3448,8.349,15978.456
2006-08-31 09:50:00,20.07,20.07,20.04,20.06,3949.730700179533,8.3573,8.3573,8.3448,8.3531,3949.7307
2006-08-31 09:55:00,20.05,20.14,20.05,20.14,6463.195691202872,8.349,8.3865,8.349,8.3865,6463.1957
2006-08-31 10:00:00,20.13,20.19,20.13,20.19,5924.596050269299,8.3823,8.4073,8.3823,8.4073,5924.5961
2006-08-31 10:05:00,20.17,20.2,20.15,20.15,2513.464991023339,8.3989,8.4114,8.3906,8.3906,2513.465
2006-08-31 10:10:00,20.12,20.15,20.06,20.09,5924.596050269299,8.3781,8.3906,8.3531,8.3656,5924.5961
2006-08-31 10:15:00,20.06,20.11,20.05,20.1,2513.464991023339,8.3531,8.374,8.349,8.3698,2513.465
2006-08-31 10:20:00,20.07,20.1,20.07,20.1,1077.1992818671454,8.3573,8.3698,8.3573,8.3698,1077.1993
2006-08-31 10:25:00,20.07,20.07,20.06,20.06,5026.929982046678,8.3573,8.3573,8.3531,8.3531,5026.93
2006-08-31 10:30:00,20.06,20.06,20.02,20.02,10951.526032315976,8.3531,8.3531,8.3365,8.3365,10951.526
2006-08-31 10:35:00,20.04,20.05,20.04,20.05,36086.175942549366,8.3448,8.349,8.3448,8.349,36086.1759
2006-08-31 10:40:00,20.05,20.08,20.04,20.04,1615.798922800718,8.349,8.3615,8.3448,8.3448,1615.7989
2006-08-31 10:45:00,20.05,20.07,20.05,20.07,20287.25314183124,8.349,8.3573,8.349,8.3573,20287.2531
2006-08-31 10:50:00,20.09,20.09,20.07,20.07,1795.3321364452422,8.3656,8.3656,8.3573,8.3573,1795.3321
2006-08-31 10:55:00,20.09,20.09,20.09,20.09,718.1328545780968,8.3656,8.3656,8.3656,8.3656,718.1329
2006-08-31 11:00:00,20.06,20.09,20.06,20.07,3052.0646319569114,8.3531,8.3656,8.3531,8.3573,3052.0646
2006-08-31 11:05:00,20.09,20.12,20.07,20.12,6463.195691202872,8.3656,8.3781,8.3573,8.3781,6463.1957
2006-08-31 11:10:00,20.1,20.1,20.1,20.1,3231.597845601436,8.3698,8.3698,8.3698,8.3698,3231.5978
2006-08-31 11:15:00,20.1,20.17,20.1,20.17,34290.84380610412,8.3698,8.3989,8.3698,8.3989,34290.8438
2006-08-31 11:20:00,20.16,20.16,20.14,20.14,11669.658886894074,8.3948,8.3948,8.3865,8.3865,11669.6589
2006-08-31 11:25:00,20.14,20.15,20.14,20.15,9694.793536804307,8.3865,8.3906,8.3865,8.3906,9694.7935
2006-08-31 11:30:00,20.16,20.18,20.16,20.18,3770.197486535009,8.3948,8.4031,8.3948,8.4031,3770.1975
2006-08-31 11:35:00,20.18,20.21,20.18,20.21,19389.58707360861,8.4031,8.4156,8.4031,8.4156,19389.5871
2006-08-31 11:40:00,20.21,20.22,20.2,20.22,8438.061041292638,8.4156,8.4198,8.4114,8.4198,8438.061
2006-08-31 11:45:00,20.22,20.26,20.22,20.26,8797.127468581686,8.4198,8.4364,8.4198,8.4364,8797.1275
2006-08-31 11:50:00,20.26,20.27,20.26,20.26,3770.197486535009,8.4364,8.4406,8.4364,8.4364,3770.1975
2006-08-31 11:55:00,20.26,20.28,20.26,20.26,3052.0646319569114,8.4364,8.4447,8.4364,8.4364,3052.0646
2006-08-31 12:00:00,20.27,20.3,20.27,20.29,4488.3303411131055,8.4406,8.4531,8.4406,8.4489,4488.3303
2006-08-31 12:05:00,20.31,20.31,20.29,20.3,3770.197486535009,8.4572,8.4572,8.4489,8.4531,3770.1975
2006-08-31 12:10:00,20.3,20.32,20.29,20.29,1436.2657091561937,8.4531,8.4614,8.4489,8.4489,1436.2657
2006-08-31 12:15:00,20.29,20.3,20.28,20.29,2692.998204667864,8.4489,8.4531,8.4447,8.4489,2692.9982
2006-08-31 12:20:00,20.29,20.29,20.29,20.29,897.6660682226211,8.4489,8.4489,8.4489,8.4489,897.6661
2006-08-31 12:25:00,20.29,20.29,20.29,20.29,538.5996409335727,8.4489,8.4489,8.4489,8.4489,538.5996
2006-08-31 12:30:00,20.29,20.29,20.27,20.27,5206.463195691202,8.4489,8.4489,8.4406,8.4406,5206.4632
2006-08-31 12:35:00,20.29,20.29,20.29,20.29,1974.8653500897665,8.4489,8.4489,8.4489,8.4489,1974.8654
2006-08-31 12:40:00,20.3,20.32,20.3,20.31,6463.195691202872,8.4531,8.4614,8.4531,8.4572,6463.1957
2006-08-31 12:45:00,20.31,20.34,20.31,20.33,10951.526032315976,8.4572,8.4697,8.4572,8.4656,10951.526
2006-08-31 12:50:00,20.33,20.36,20.33,20.35,7540.394973070017,8.4656,8.4781,8.4656,8.4739,7540.395
2006-08-31 12:55:00,20.34,20.35,20.34,20.35,538.5996409335727,8.4697,8.4739,8.4697,8.4739,538.5996
2006-08-31 13:00:00,20.34,20.36,20.34,20.36,12746.85816876122,8.4697,8.4781,8.4697,8.4781,12746.8582
2006-08-31 13:05:00,20.35,20.36,20.34,20.34,15798.92280071813,8.4739,8.4781,8.4697,8.4697,15798.9228
2006-08-31 13:10:00,20.34,20.34,20.28,20.3,5924.596050269299,8.4697,8.4697,8.4447,8.4531,5924.5961
2006-08-31 13:15:00,20.31,20.32,20.3,20.3,4308.7971274685815,8.4572,8.4614,8.4531,8.4531,4308.7971
2006-08-31 13:20:00,20.3,20.3,20.3,20.3,2692.998204667864,8.4531,8.4531,8.4531,8.4531,2692.9982
2006-08-31 13:25:00,20.3,20.33,20.3,20.33,1615.798922800718,8.4531,8.4656,8.4531,8.4656,1615.7989
2006-08-31 13:30:00,20.32,20.32,20.3,20.32,2154.3985637342907,8.4614,8.4614,8.4531,8.4614,2154.3986
2006-08-31 13:35:00,20.32,20.32,20.32,20.32,359.0664272890484,8.4614,8.4614,8.4614,8.4614,359.0664
2006-08-31 13:40:00,20.32,20.34,20.32,20.34,6822.26211849192,8.4614,8.4697,8.4614,8.4697,6822.2621
2006-08-31 13:45:00,20.34,20.35,20.34,20.35,1795.3321364452422,8.4697,8.4739,8.4697,8.4739,1795.3321
2006-08-31 13:50:00,20.35,20.36,20.34,20.34,8797.127468581686,8.4739,8.4781,8.4697,8.4697,8797.1275
2006-08-31 13:55:00,20.34,20.34,20.34,20.34,179.5332136445242,8.4697,8.4697,8.4697,8.4697,179.5332
2006-08-31 14:00:00,20.36,20.36,20.34,20.34,1795.3321364452422,8.4781,8.4781,8.4697,8.4697,1795.3321
2006-08-31 14:05:00,20.36,20.36,20.35,20.36,1795.3321364452422,8.4781,8.4781,8.4739,8.4781,1795.3321
2006-08-31 14:10:00,20.36,20.36,20.35,20.35,10412.926391382403,8.4781,8.4781,8.4739,8.4739,10412.9264
2006-08-31 14:15:00,20.36,20.36,20.32,20.32,3770.197486535009,8.4781,8.4781,8.4614,8.4614,3770.1975
2006-08-31 14:20:00,20.32,20.32,20.31,20.31,1615.798922800718,8.4614,8.4614,8.4572,8.4572,1615.7989
2006-08-31 14:25:00,20.31,20.32,20.3,20.32,2333.931777378815,8.4572,8.4614,8.4531,8.4614,2333.9318
2006-08-31 14:30:00,20.33,20.34,20.33,20.34,3231.597845601436,8.4656,8.4697,8.4656,8.4697,3231.5978
2006-08-31 14:35:00,20.32,20.32,20.31,20.31,2154.3985637342907,8.4614,8.4614,8.4572,8.4572,2154.3986
2006-08-31 14:40:00,20.32,20.33,20.31,20.31,12387.79174147217,8.4614,8.4656,8.4572,8.4572,12387.7917
2006-08-31 14:45:00,20.33,20.36,20.32,20.32,7181.328545780969,8.4656,8.4781,8.4614,8.4614,7181.3285
2006-08-31 14:50:00,20.32,20.4,20.32,20.39,16696.58886894075,8.4614,8.4947,8.4614,8.4906,16696.5889
2006-08-31 14:55:00,20.38,20.39,20.38,20.39,2154.3985637342907,8.4864,8.4906,8.4864,8.4906,2154.3986
2006-08-31 15:00:00,20.39,20.4,20.37,20.38,13824.057450628365,8.4906,8.4947,8.4822,8.4864,13824.0575
2006-08-31 15:05:00,20.39,20.4,20.36,20.4,32495.51166965888,8.4906,8.4947,8.4781,8.4947,32495.5117
2006-08-31 15:10:00,20.4,20.43,20.4,20.41,2692.998204667864,8.4947,8.5072,8.4947,8.4989,2692.9982
2006-08-31 15:15:00,20.41,20.44,20.37,20.39,14183.123877917413,8.4989,8.5114,8.4822,8.4906,14183.1239
2006-08-31 15:20:00,20.41,20.44,20.4,20.44,5924.596050269299,8.4989,8.5114,8.4947,8.5114,5924.5961
2006-08-31 15:25:00,20.44,20.46,20.43,20.45,6463.195691202872,8.5114,8.5197,8.5072,8.5155,6463.1957
2006-08-31 15:30:00,20.45,20.5,20.45,20.45,19389.58707360861,8.5155,8.5364,8.5155,8.5155,19389.5871
2006-08-31 15:35:00,20.45,20.45,20.41,20.41,4847.396768402154,8.5155,8.5155,8.4989,8.4989,4847.3968
2006-08-31 15:40:00,20.39,20.41,20.38,20.4,6283.662477558348,8.4906,8.4989,8.4864,8.4947,6283.6625
2006-08-31 15:45:00,20.4,20.41,20.38,20.41,10412.926391382403,8.4947,8.4989,8.4864,8.4989,10412.9264
2006-08-31 15:50:00,20.41,20.42,20.39,20.4,20107.71992818671,8.4989,8.503,8.4906,8.4947,20107.7199
2006-08-31 15:55:00,20.4,20.41,20.39,20.4,12387.79174147217,8.4947,8.4989,8.4906,8.4947,12387.7917
2006-09-01 09:30:00,20.52,20.52,20.5,20.51,5026.929982046678,8.5447,8.5447,8.5364,8.5405,5026.93
2006-09-01 09:35:00,20.52,20.53,20.5,20.52,6463.195691202872,8.5447,8.5489,8.5364,8.5447,6463.1957
2006-09-01 09:40:00,20.5,20.51,20.5,20.5,2513.464991023339,8.5364,8.5405,8.5364,8.5364,2513.465
2006-09-01 09:45:00,20.51,20.51,20.41,20.41,8797.127468581686,8.5405,8.5405,8.4989,8.4989,8797.1275
2006-09-01 09:50:00,20.42,20.45,20.4,20.45,9694.793536804307,8.503,8.5155,8.4947,8.5155,9694.7935
2006-09-01 09:55:00,20.44,20.46,20.44,20.46,1256.7324955116694,8.5114,8.5197,8.5114,8.5197,1256.7325
2006-09-01 10:00:00,20.46,20.49,20.45,20.49,1436.2657091561937,8.5197,8.5322,8.5155,8.5322,1436.2657
2006-09-01 10:05:00,20.47,20.5,20.47,20.5,5385.996409335727,8.5239,8.5364,8.5239,8.5364,5385.9964
2006-09-01 10:10:00,20.48,20.51,20.48,20.51,14901.256732495507,8.528,8.5405,8.528,8.5405,14901.2567
2006-09-01 10:15:00,20.51,20.53,20.5,20.53,34111.3105924596,8.5405,8.5489,8.5364,8.5489,34111.3106
2006-09-01 10:20:00,20.53,20.53,20.5,20.5,3770.197486535009,8.5489,8.5489,8.5364,8.5364,3770.1975
2006-09-01 10:25:00,20.51,20.51,20.47,20.47,7899.461400359065,8.5405,8.5405,8.5239,8.5239,7899.4614
2006-09-01 10:30:00,20.49,20.51,20.49,20.51,8797.127468581686,8.5322,8.5405,8.5322,8.5405,8797.1275
2006-09-01 10:35:00,20.49,20.53,20.49,20.53,3411.13105924596,8.5322,8.5489,8.5322,8.5489,3411.1311
2006-09-01 10:40:00,20.51,20.53,20.49,20.52,15978.456014362657,8.5405,8.5489,8.5322,8.5447,15978.456
2006-09-01 10:45:00,20.52,20.53,20.5,20.53,26391.38240574506,8.5447,8.5489,8.5364,8.5489,26391.3824
2006-09-01 10:50:00,20.53,20.55,20.52,20.55,6463.195691202872,8.5489,8.5572,8.5447,8.5572,6463.1957
2006-09-01 10:55:00,20.54,20.55,20.52,20.52,5026.929982046678,8.553,8.5572,8.5447,8.5447,5026.93
2006-09-01 11:00:00,20.53,20.54,20.53,20.53,1436.2657091561937,8.5489,8.553,8.5489,8.5489,1436.2657
2006-09-01 11:05:00,20.53,20.54,20.52,20.52,1974.8653500897665,8.5489,8.553,8.5447,8.5447,1974.8654
2006-09-01 11:10:00,20.51,20.55,20.51,20.55,8797.127468581686,8.5405,8.5572,8.5405,8.5572,8797.1275
2006-09-01 11:15:00,20.55,20.61,20.53,20.61,21184.919210053857,8.5572,8.5822,8.5489,8.5822,21184.9192
2006-09-01 11:20:00,20.6,20.61,20.6,20.61,8258.527827648113,8.578,8.5822,8.578,8.5822,8258.5278
2006-09-01 11:25:00,20.59,20.6,20.59,20.59,2154.3985637342907,8.5738,8.578,8.5738,8.5738,2154.3986
2006-09-01 11:30:00,20.59,20.61,20.59,20.61,22082.58527827648,8.5738,8.5822,8.5738,8.5822,22082.5853
2006-09-01 11:35:00,20.61,20.64,20.61,20.62,5385.996409335727,8.5822,8.5947,8.5822,8.5863,5385.9964
2006-09-01 11:40:00,20.63,20.65,20.63,20.63,5385.996409335727,8.5905,8.5988,8.5905,8.5905,5385.9964
2006-09-01 11:45:00,20.64,20.66,20.63,20.63,10951.526032315976,8.5947,8.603,8.5905,8.5905,10951.526
2006-09-01 11:50:00,20.63,20.66,20.63,20.64,3231.597845601436,8.5905,8.603,8.5905,8.5947,3231.5978
2006-09-01 11:55:00,20.65,20.66,20.65,20.66,1974.8653500897665,8.5988,8.603,8.5988,8.603,1974.8654
2006-09-01 12:00:00,20.68,20.68,20.63,20.65,52782.76481149012,8.6113,8.6113,8.5905,8.5988,52782.7648
2006-09-01 12:05:00,20.64,20.64,20.63,20.64,1077.1992818671454,8.5947,8.5947,8.5905,8.5947,1077.1993
2006-09-01 12:10:00,20.63,20.64,20.63,20.63,897.6660682226211,8.5905,8.5947,8.5905,8.5905,897.6661
2006-09-01 12:15:00,20.63,20.63,20.62,20.62,1256.7324955116694,8.5905,8.5905,8.5863,8.5863,1256.7325
2006-09-01 12:20:00,20.62,20.62,20.6,20.61,7360.861759425493,8.5863,8.5863,8.578,8.5822,7360.8618
2006-09-01 12:25:00,20.61,20.61,20.61,20.61,5565.529622980251,8.5822,8.5822,8.5822,8.5822,5565.5296
2006-09-01 12:30:00,20.61,20.63,20.61,20.63,2872.531418312388,8.5822,8.5905,8.5822,8.5905,2872.5314
2006-09-01 12:35:00,20.62,20.63,20.61,20.61,1795.3321364452422,8.5863,8.5905,8.5822,8.5822,1795.3321
2006-09-01 12:40:00,20.61,20.61,20.61,20.61,897.6660682226211,8.5822,8.5822,8.5822,8.5822,897.6661
2006-09-01 12:45:00,20.61,20.61,20.61,20.61,897.6660682226211,8.5822,8.5822,8.5822,8.5822,897.6661
2006-09-01 12:50:00,20.61,20.61,20.61,20.61,718.1328545780968,8.5822,8.5822,8.5822,8.5822,718.1329
2006-09-01 12:55:00,20.61,20.62,20.61,20.62,6104.129263913823,8.5822,8.5863,8.5822,8.5863,6104.1293
2006-09-01 13:00:00,20.61,20.61,20.61,20.61,1974.8653500897665,8.5822,8.5822,8.5822,8.5822,1974.8654
2006-09-01 13:05:00,20.61,20.62,20.61,20.61,4308.7971274685815,8.5822,8.5863,8.5822,8.5822,4308.7971
2006-09-01 13:10:00,20.62,20.62,20.61,20.61,4308.7971274685815,8.5863,8.5863,8.5822,8.5822,4308.7971
2006-09-01 13:15:00,20.61,20.61,20.61,20.61,4129.2639138240565,8.5822,8.5822,8.5822,8.5822,4129.2639
2006-09-01 13:20:00,20.61,20.62,20.61,20.61,3590.6642728904844,8.5822,8.5863,8.5822,8.5822,3590.6643
2006-09-01 13:25:00,20.61,20.61,20.61,20.61,2333.931777378815,8.5822,8.5822,8.5822,8.5822,2333.9318
2006-09-01 13:30:00,20.61,20.61,20.61,20.61,2513.464991023339,8.5822,8.5822,8.5822,8.5822,2513.465
2006-09-01 13:35:00,20.61,20.61,20.61,20.61,4667.86355475763,8.5822,8.5822,8.5822,8.5822,4667.8636
2006-09-01 13:40:00,20.61,20.61,20.61,20.61,7360.861759425493,8.5822,8.5822,8.5822,8.5822,7360.8618
2006-09-01 13:45:00,20.6,20.61,20.6,20.6,5206.463195691202,8.578,8.5822,8.578,8.578,5206.4632
2006-09-01 13:50:00,20.6,20.61,20.59,20.59,7001.795332136444,8.578,8.5822,8.5738,8.5738,7001.7953
2006-09-01 13:55:00,20.59,20.6,20.58,20.59,13644.52423698384,8.5738,8.578,8.5697,8.5738,13644.5242
2006-09-01 14:00:00,20.59,20.62,20.59,20.6,7899.461400359065,8.5738,8.5863,8.5738,8.578,7899.4614
2006-09-01 14:05:00,20.6,20.6,20.59,20.6,3411.13105924596,8.578,8.578,8.5738,8.578,3411.1311
2006-09-01 14:10:00,20.6,20.6,20.59,20.59,7001.795332136444,8.578,8.578,8.5738,8.5738,7001.7953
2006-09-01 14:15:00,20.59,20.62,20.59,20.61,5745.062836624775,8.5738,8.5863,8.5738,8.5822,5745.0628
2006-09-01 14:20:00,20.61,20.62,20.61,20.62,3590.6642728904844,8.5822,8.5863,8.5822,8.5863,3590.6643
2006-09-01 14:25:00,20.63,20.64,20.62,20.63,3231.597845601436,8.5905,8.5947,8.5863,8.5905,3231.5978
2006-09-01 14:30:00,20.63,20.64,20.61,20.61,6104.129263913823,8.5905,8.5947,8.5822,8.5822,6104.1293
2006-09-01 14:35:00,20.61,20.61,20.58,20.6,31238.779174147214,8.5822,8.5822,8.5697,8.578,31238.7792
2006-09-01 14:40:00,20.6,20.62,20.6,20.62,10233.39317773788,8.578,8.5863,8.578,8.5863,10233.3932
2006-09-01 14:45:00,20.62,20.63,20.61,20.61,5924.596050269299,8.5863,8.5905,8.5822,8.5822,5924.5961
2006-09-01 14:50:00,20.61,20.63,20.61,20.63,4667.86355475763,8.5822,8.5905,8.5822,8.5905,4667.8636
2006-09-01 14:55:00,20.62,20.63,20.6,20.6,5924.596050269299,8.5863,8.5905,8.578,8.578,5924.5961
2006-09-01 15:00:00,20.6,20.61,20.6,20.6,3770.197486535009,8.578,8.5822,8.578,8.578,3770.1975
2006-09-01 15:05:00,20.6,20.6,20.59,20.59,3411.13105924596,8.578,8.578,8.5738,8.5738,3411.1311
2006-09-01 15:10:00,20.59,20.59,20.58,20.59,5385.996409335727,8.5738,8.5738,8.5697,8.5738,5385.9964
2006-09-01 15:15:00,20.59,20.59,20.58,20.58,3411.13105924596,8.5738,8.5738,8.5697,8.5697,3411.1311
2006-09-01 15:20:00,20.58,20.6,20.58,20.59,6822.26211849192,8.5697,8.578,8.5697,8.5738,6822.2621
2006-09-01 15:25:00,20.59,20.62,20.59,20.61,6283.662477558348,8.5738,8.5863,8.5738,8.5822,6283.6625
2006-09-01 15:30:00,20.62,20.64,20.62,20.64,10951.526032315976,8.5863,8.5947,8.5863,8.5947,10951.526
2006-09-01 15:35:00,20.64,20.64,20.62,20.64,3590.6642728904844,8.5947,8.5947,8.5863,8.5947,3590.6643
2006-09-01 15:40:00,20.64,20.64,20.63,20.63,20466.78635547576,8.5947,8.5947,8.5905,8.5905,20466.7864
2006-09-01 15:45:00,20.63,20.66,20.63,20.66,13105.924596050269,8.5905,8.603,8.5905,8.603,13105.9246
2006-09-01 15:50:00,20.65,20.65,20.64,20.65,17953.321364452422,8.5988,8.5988,8.5947,8.5988,17953.3214
2006-09-01 15:55:00,20.65,20.69,20.65,20.68,44524.236983842005,8.5988,8.6155,8.5988,8.6113,44524.237
2006-09-05 09:30:00,20.73,20.73,20.61,20.61,6642.728904847396,8.6321,8.6321,8.5822,8.5822,6642.7289
2006-09-05 09:35:00,20.61,20.64,20.58,20.59,3052.0646319569114,8.5822,8.5947,8.5697,8.5738,3052.0646
2006-09-05 09:40:00,20.56,20.56,20.5,20.52,5565.529622980251,8.5613,8.5613,8.5364,8.5447,5565.5296
2006-09-05 09:45:00,20.51,20.53,20.49,20.49,5026.929982046678,8.5405,8.5489,8.5322,8.5322,5026.93
2006-09-05 09:50:00,20.47,20.47,20.44,20.44,4847.396768402154,8.5239,8.5239,8.5114,8.5114,4847.3968
2006-09-05 09:55:00,20.45,20.45,20.4,20.4,17235.188509874326,8.5155,8.5155,8.4947,8.4947,17235.1885
2006-09-05 10:00:00,20.4,20.46,20.4,20.46,19030.520646319565,8.4947,8.5197,8.4947,8.5197,19030.5206
2006-09-05 10:05:00,20.46,20.48,20.46,20.48,4129.2639138240565,8.5197,8.528,8.5197,8.528,4129.2639
2006-09-05 10:10:00,20.48,20.49,20.48,20.48,6822.26211849192,8.528,8.5322,8.528,8.528,6822.2621
2006-09-05 10:15:00,20.48,20.48,20.45,20.45,6642.728904847396,8.528,8.528,8.5155,8.5155,6642.7289
2006-09-05 10:20:00,20.44,20.44,20.44,20.44,8258.527827648113,8.5114,8.5114,8.5114,8.5114,8258.5278
2006-09-05 10:25:00,20.43,20.44,20.43,20.44,5745.062836624775,8.5072,8.5114,8.5072,8.5114,5745.0628
2006-09-05 10:30:00,20.44,20.44,20.44,20.44,3770.197486535009,8.5114,8.5114,8.5114,8.5114,3770.1975
2006-09-05 10:35:00,20.44,20.45,20.44,20.45,12567.324955116695,8.5114,8.5155,8.5114,8.5155,12567.325
2006-09-05 10:40:00,20.44,20.45,20.43,20.44,1974.8653500897665,8.5114,8.5155,8.5072,8.5114,1974.8654
2006-09-05 10:45:00,20.44,20.45,20.44,20.45,538.5996409335727,8.5114,8.5155,8.5114,8.5155,538.5996
2006-09-05 10:50:00,20.44,20.45,20.43,20.44,12926.391382405744,8.5114,8.5155,8.5072,8.5114,12926.3914
2006-09-05 10:55:00,20.44,20.49,20.44,20.49,5206.463195691202,8.5114,8.5322,8.5114,8.5322,5206.4632
2006-09-05 11:00:00,20.49,20.51,20.49,20.51,4847.396768402154,8.5322,8.5405,8.5322,8.5405,4847.3968
2006-09-05 11:05:00,20.52,20.52,20.51,20.51,8797.127468581686,8.5447,8.5447,8.5405,8.5405,8797.1275
2006-09-05 11:10:00,20.52,20.52,20.51,20.51,5565.529622980251,8.5447,8.5447,8.5405,8.5405,5565.5296
2006-09-05 11:15:00,20.51,20.53,20.51,20.53,14362.657091561938,8.5405,8.5489,8.5405,8.5489,14362.6571
2006-09-05 11:20:00,20.53,20.53,20.53,20.53,11131.0592459605,8.5489,8.5489,8.5489,8.5489,11131.0592
2006-09-05 11:25:00,20.54,20.55,20.53,20.55,2872.531418312388,8.553,8.5572,8.5489,8.5572,2872.5314
2006-09-05 11:30:00,20.55,20.56,20.54,20.56,2872.531418312388,8.5572,8.5613,8.553,8.5613,2872.5314
2006-09-05 11:35:00,20.56,20.56,20.54,20.55,12567.324955116695,8.5613,8.5613,8.553,8.5572,12567.325
2006-09-05 11:40:00,20.55,20.55,20.53,20.53,19928.186714542186,8.5572,8.5572,8.5489,8.5489,19928.1867
2006-09-05 11:45:00,20.54,20.63,20.54,20.63,20646.319569120285,8.553,8.5905,8.553,8.5905,20646.3196
2006-09-05 11:50:00,20.64,20.68,20.64,20.67,20107.71992818671,8.5947,8.6113,8.5947,8.6071,20107.7199
2006-09-05 11:55:00,20.68,20.69,20.67,20.69,9694.793536804307,8.6113,8.6155,8.6071,8.6155,9694.7935
2006-09-05 12:00:00,20.69,20.69,20.65,20.65,1436.2657091561937,8.6155,8.6155,8.5988,8.5988,1436.2657
2006-09-05 12:05:00,20.64,20.65,20.64,20.64,2333.931777378815,8.5947,8.5988,8.5947,8.5947,2333.9318
2006-09-05 12:10:00,20.64,20.64,20.63,20.63,1256.7324955116694,8.5947,8.5947,8.5905,8.5905,1256.7325
2006-09-05 12:15:00,20.63,20.63,20.63,20.63,4129.2639138240565,8.5905,8.5905,8.5905,8.5905,4129.2639
2006-09-05 12:20:00,20.63,20.63,20.63,20.63,2333.931777378815,8.5905,8.5905,8.5905,8.5905,2333.9318
2006-09-05 12:25:00,20.63,20.63,20.63,20.63,2154.3985637342907,8.5905,8.5905,8.5905,8.5905,2154.3986
2006-09-05 12:30:00,20.63,20.64,20.63,20.63,6104.129263913823,8.5905,8.5947,8.5905,8.5905,6104.1293
2006-09-05 12:35:00,20.63,20.64,20.63,20.63,8797.127468581686,8.5905,8.5947,8.5905,8.5905,8797.1275
2006-09-05 12:40:00,20.63,20.63,20.63,20.63,3949.730700179533,8.5905,8.5905,8.5905,8.5905,3949.7307
2006-09-05 12:45:00,20.63,20.63,20.63,20.63,1615.798922800718,8.5905,8.5905,8.5905,8.5905,1615.7989
2006-09-05 12:50:00,20.63,20.64,20.63,20.63,20287.25314183124,8.5905,8.5947,8.5905,8.5905,20287.2531
2006-09-05 12:55:00,20.63,20.63,20.63,20.63,2154.3985637342907,8.5905,8.5905,8.5905,8.5905,2154.3986
2006-09-05 13:00:00,20.63,20.63,20.63,20.63,538.5996409335727,8.5905,8.5905,8.5905,8.5905,538.5996
2006-09-05 13:05:00,20.63,20.63,20.56,20.56,33034.11131059245,8.5905,8.5905,8.5613,8.5613,33034.1113
2006-09-05 13:10:00,20.56,20.56,20.55,20.55,17594.254937163372,8.5613,8.5613,8.5572,8.5572,17594.2549
2006-09-05 13:15:00,20.56,20.57,20.55,20.56,11849.192100538598,8.5613,8.5655,8.5572,8.5613,11849.1921
2006-09-05 13:20:00,20.57,20.6,20.57,20.6,5924.596050269299,8.5655,8.578,8.5655,8.578,5924.5961
2006-09-05 13:25:00,20.6,20.61,20.6,20.61,1795.3321364452422,8.578,8.5822,8.578,8.5822,1795.3321
2006-09-05 13:30:00,20.61,20.66,20.61,20.63,14542.19030520646,8.5822,8.603,8.5822,8.5905,14542.1903
2006-09-05 13:35:00,20.63,20.63,20.61,20.62,13644.52423698384,8.5905,8.5905,8.5822,8.5863,13644.5242
2006-09-05 13:40:00,20.62,20.62,20.62,20.62,1974.8653500897665,8.5863,8.5863,8.5863,8.5863,1974.8654
2006-09-05 13:45:00,20.61,20.61,20.61,20.61,6104.129263913823,8.5822,8.5822,8.5822,8.5822,6104.1293
2006-09-05 13:50:00,20.61,20.61,20.58,20.6,43985.637342908434,8.5822,8.5822,8.5697,8.578,43985.6373
2006-09-05 13:55:00,20.62,20.66,20.61,20.64,3770.197486535009,8.5863,8.603,8.5822,8.5947,3770.1975
2006-09-05 14:00:00,20.65,20.68,20.65,20.66,19389.58707360861,8.5988,8.6113,8.5988,8.603,19389.5871
2006-09-05 14:05:00,20.68,20.68,20.66,20.66,10053.859964093355,8.6113,8.6113,8.603,8.603,10053.86
2006-09-05 14:10:00,20.67,20.69,20.66,20.68,3590.6642728904844,8.6071,8.6155,8.603,8.6113,3590.6643
2006-09-05 14:15:00,20.65,20.66,20.65,20.66,1256.7324955116694,8.5988,8.603,8.5988,8.603,1256.7325
2006-09-05 14:20:00,20.65,20.65,20.63,20.63,4308.7971274685815,8.5988,8.5988,8.5905,8.5905,4308.7971
2006-09-05 14:25:00,20.63,20.64,20.61,20.61,2872.531418312388,8.5905,8.5947,8.5822,8.5822,2872.5314
2006-09-05 14:30:00,20.61,20.61,20.61,20.61,3590.6642728904844,8.5822,8.5822,8.5822,8.5822,3590.6643
2006-09-05 14:35:00,20.62,20.62,20.61,20.61,14901.256732495507,8.5863,8.5863,8.5822,8.5822,14901.2567
2006-09-05 14:40:00,20.62,20.65,20.61,20.65,3949.730700179533,8.5863,8.5988,8.5822,8.5988,3949.7307
2006-09-05 14:45:00,20.64,20.65,20.64,20.64,1974.8653500897665,8.5947,8.5988,8.5947,8.5947,1974.8654
2006-09-05 14:50:00,20.63,20.63,20.63,20.63,538.5996409335727,8.5905,8.5905,8.5905,8.5905,538.5996
2006-09-05 14:55:00,20.63,20.63,20.61,20.62,7540.394973070017,8.5905,8.5905,8.5822,8.5863,7540.395
2006-09-05 15:00:00,20.61,20.61,20.61,20.61,10053.859964093355,8.5822,8.5822,8.5822,8.5822,10053.86
2006-09-05 15:05:00,20.61,20.61,20.61,20.61,3411.13105924596,8.5822,8.5822,8.5822,8.5822,3411.1311
2006-09-05 15:10:00,20.61,20.61,20.61,20.61,718.1328545780968,8.5822,8.5822,8.5822,8.5822,718.1329
2006-09-05 15:15:00,20.61,20.62,20.61,20.62,3949.730700179533,8.5822,8.5863,8.5822,8.5863,3949.7307
2006-09-05 15:20:00,20.62,20.62,20.61,20.61,4308.7971274685815,8.5863,8.5863,8.5822,8.5822,4308.7971
2006-09-05 15:25:00,20.62,20.63,20.61,20.62,7719.928186714541,8.5863,8.5905,8.5822,8.5863,7719.9282
2006-09-05 15:30:00,20.63,20.64,20.62,20.62,3411.13105924596,8.5905,8.5947,8.5863,8.5863,3411.1311
2006-09-05 15:35:00,20.61,20.63,20.61,20.62,2692.998204667864,8.5822,8.5905,8.5822,8.5863,2692.9982
2006-09-05 15:40:00,20.63,20.63,20.61,20.62,4667.86355475763,8.5905,8.5905,8.5822,8.5863,4667.8636
2006-09-05 15:45:00,20.61,20.64,20.61,20.63,8258.527827648113,8.5822,8.5947,8.5822,8.5905,8258.5278
2006-09-05 15:50:00,20.64,20.64,20.63,20.64,6642.728904847396,8.5947,8.5947,8.5905,8.5947,6642.7289
2006-09-05 15:55:00,20.64,20.66,20.63,20.63,12926.391382405744,8.5947,8.603,8.5905,8.5905,12926.3914
2006-09-06 09:30:00,20.6,20.68,20.6,20.67,63913.82405745062,8.578,8.6113,8.578,8.6071,63913.8241
2006-09-06 09:35:00,20.67,20.69,20.66,20.66,8797.127468581686,8.6071,8.6155,8.603,8.603,8797.1275
2006-09-06 09:40:00,20.66,20.66,20.63,20.64,10592.459605026928,8.603,8.603,8.5905,8.5947,10592.4596
2006-09-06 09:45:00,20.65,20.65,20.61,20.62,21723.518850987428,8.5988,8.5988,8.5822,8.5863,21723.5189
2006-09-06 09:50:00,20.61,20.61,20.52,20.55,15978.456014362657,8.5822,8.5822,8.5447,8.5572,15978.456
2006-09-06 09:55:00,20.53,20.6,20.53,20.6,3949.730700179533,8.5489,8.578,8.5489,8.578,3949.7307
2006-09-06 10:00:00,20.62,20.64,20.61,20.62,3590.6642728904844,8.5863,8.5947,8.5822,8.5863,3590.6643
2006-09-06 10:05:00,20.61,20.62,20.59,20.59,6463.195691202872,8.5822,8.5863,8.5738,8.5738,6463.1957
2006-09-06 10:10:00,20.59,20.6,20.59,20.59,5206.463195691202,8.5738,8.578,8.5738,8.5738,5206.4632
2006-09-06 10:15:00,20.59,20.6,20.59,20.6,9694.793536804307,8.5738,8.578,8.5738,8.578,9694.7935
2006-09-06 10:20:00,20.59,20.6,20.59,20.6,2154.3985637342907,8.5738,8.578,8.5738,8.578,2154.3986
2006-09-06 10:25:00,20.61,20.61,20.61,20.61,718.1328545780968,8.5822,8.5822,8.5822,8.5822,718.1329
2006-09-06 10:30:00,20.62,20.62,20.6,20.6,9335.72710951526,8.5863,8.5863,8.578,8.578,9335.7271
2006-09-06 10:35:00,20.6,20.61,20.6,20.6,12567.324955116695,8.578,8.5822,8.578,8.578,12567.325
2006-09-06 10:40:00,20.6,20.61,20.59,20.59,12746.85816876122,8.578,8.5822,8.5738,8.5738,12746.8582
2006-09-06 10:45:00,20.6,20.6,20.58,20.58,4847.396768402154,8.578,8.578,8.5697,8.5697,4847.3968
2006-09-06 10:50:00,20.58,20.59,20.58,20.58,6642.728904847396,8.5697,8.5738,8.5697,8.5697,6642.7289
2006-09-06 10:55:00,20.58,20.59,20.58,20.58,3590.6642728904844,8.5697,8.5738,8.5697,8.5697,3590.6643
2006-09-06 11:00:00,20.59,20.6,20.59,20.6,2154.3985637342907,8.5738,8.578,8.5738,8.578,2154.3986
2006-09-06 11:05:00,20.59,20.6,20.59,20.59,3231.597845601436,8.5738,8.578,8.5738,8.5738,3231.5978
2006-09-06 11:10:00,20.59,20.59,20.59,20.59,12387.79174147217,8.5738,8.5738,8.5738,8.5738,12387.7917
2006-09-06 11:15:00,20.59,20.59,20.59,20.59,3411.13105924596,8.5738,8.5738,8.5738,8.5738,3411.1311
2006-09-06 11:20:00,20.59,20.59,20.59,20.59,1795.3321364452422,8.5738,8.5738,8.5738,8.5738,1795.3321
2006-09-06 11:25:00,20.59,20.59,20.58,20.59,10053.859964093355,8.5738,8.5738,8.5697,8.5738,10053.86
2006-09-06 11:30:00,20.59,20.59,20.58,20.59,5026.929982046678,8.5738,8.5738,8.5697,8.5738,5026.93
2006-09-06 11:35:00,20.58,20.59,20.58,20.58,11669.658886894074,8.5697,8.5738,8.5697,8.5697,11669.6589
2006-09-06 11:40:00,20.58,20.59,20.58,20.58,2154.3985637342907,8.5697,8.5738,8.5697,8.5697,2154.3986
2006-09-06 11:45:00,20.58,20.59,20.55,20.55,27289.04847396768,8.5697,8.5738,8.5572,8.5572,27289.0485
2006-09-06 11:50:00,20.55,20.56,20.55,20.55,4488.3303411131055,8.5572,8.5613,8.5572,8.5572,4488.3303
2006-09-06 11:55:00,20.55,20.56,20.55,20.55,4667.86355475763,8.5572,8.5613,8.5572,8.5572,4667.8636
2006-09-06 12:00:00,20.56,20.57,20.55,20.56,19210.05385996409,8.5613,8.5655,8.5572,8.5613,19210.0539
2006-09-06 12:05:00,20.56,20.57,20.56,20.57,3770.197486535009,8.5613,8.5655,8.5613,8.5655,3770.1975
2006-09-06 12:10:00,20.56,20.57,20.56,20.56,3411.13105924596,8.5613,8.5655,8.5613,8.5613,3411.1311
2006-09-06 12:15:00,20.58,20.58,20.56,20.56,2333.931777378815,8.5697,8.5697,8.5613,8.5613,2333.9318
2006-09-06 12:20:00,20.56,20.58,20.55,20.55,6283.662477558348,8.5613,8.5697,8.5572,8.5572,6283.6625
2006-09-06 12:25:00,20.55,20.56,20.53,20.53,6104.129263913823,8.5572,8.5613,8.5489,8.5489,6104.1293
2006-09-06 12:30:00,20.54,20.55,20.53,20.53,5026.929982046678,8.553,8.5572,8.5489,8.5489,5026.93
2006-09-06 12:35:00,20.55,20.56,20.54,20.55,3052.0646319569114,8.5572,8.5613,8.553,8.5572,3052.0646
2006-09-06 12:40:00,20.56,20.56,20.55,20.56,4667.86355475763,8.5613,8.5613,8.5572,8.5613,4667.8636
2006-09-06 12:45:00,20.57,20.58,20.56,20.56,4667.86355475763,8.5655,8.5697,8.5613,8.5613,4667.8636
2006-09-06 12:50:00,20.58,20.58,20.56,20.58,5385.996409335727,8.5697,8.5697,8.5613,8.5697,5385.9964
2006-09-06 12:55:00,20.58,20.59,20.56,20.56,1615.798922800718,8.5697,8.5738,8.5613,8.5613,1615.7989
2006-09-06 13:00:00,20.56,20.58,20.56,20.58,9335.72710951526,8.5613,8.5697,8.5613,8.5697,9335.7271
2006-09-06 13:05:00,20.57,20.59,20.57,20.58,12208.258527827646,8.5655,8.5738,8.5655,8.5697,12208.2585
2006-09-06 13:10:00,20.58,20.59,20.54,20.54,15619.389587073609,8.5697,8.5738,8.553,8.553,15619.3896
2006-09-06 13:15:00,20.54,20.54,20.54,20.54,718.1328545780968,8.553,8.553,8.553,8.553,718.1329
2006-09-06 13:20:00,20.54,20.54,20.52,20.53,5206.463195691202,8.553,8.553,8.5447,8.5489,5206.4632
2006-09-06 13:25:00,20.52,20.54,20.52,20.54,4308.7971274685815,8.5447,8.553,8.5447,8.553,4308.7971
2006-09-06 13:30:00,20.54,20.56,20.53,20.55,4667.86355475763,8.553,8.5613,8.5489,8.5572,4667.8636
2006-09-06 13:35:00,20.55,20.56,20.55,20.55,4847.396768402154,8.5572,8.5613,8.5572,8.5572,4847.3968
2006-09-06 13:40:00,20.55,20.56,20.55,20.55,3411.13105924596,8.5572,8.5613,8.5572,8.5572,3411.1311
2006-09-06 13:45:00,20.56,20.58,20.56,20.58,5026.929982046678,8.5613,8.5697,8.5613,8.5697,5026.93
2006-09-06 13:50:00,20.56,20.57,20.56,20.57,3590.6642728904844,8.5613,8.5655,8.5613,8.5655,3590.6643
2006-09-06 13:55:00,20.57,20.57,20.56,20.57,1974.8653500897665,8.5655,8.5655,8.5613,8.5655,1974.8654
2006-09-06 14:00:00,20.57,20.59,20.56,20.59,10053.859964093355,8.5655,8.5738,8.5613,8.5738,10053.86
2006-09-06 14:05:00,20.58,20.59,20.58,20.58,5745.062836624775,8.5697,8.5738,8.5697,8.5697,5745.0628
2006-09-06 14:10:00,20.58,20.58,20.56,20.57,10951.526032315976,8.5697,8.5697,8.5613,8.5655,10951.526
2006-09-06 14:15:00,20.58,20.58,20.58,20.58,8438.061041292638,8.5697,8.5697,8.5697,8.5697,8438.061
2006-09-06 14:20:00,20.58,20.61,20.58,20.61,8078.994614003589,8.5697,8.5822,8.5697,8.5822,8078.9946
2006-09-06 14:25:00,20.61,20.62,20.6,20.62,5745.062836624775,8.5822,8.5863,8.578,8.5863,5745.0628
2006-09-06 14:30:00,20.62,20.62,20.62,20.62,8797.127468581686,8.5863,8.5863,8.5863,8.5863,8797.1275
2006-09-06 14:35:00,20.62,20.63,20.62,20.63,3052.0646319569114,8.5863,8.5905,8.5863,8.5905,3052.0646
2006-09-06 14:40:00,20.62,20.63,20.62,20.62,12387.79174147217,8.5863,8.5905,8.5863,8.5863,12387.7917
2006-09-06 14:45:00,20.63,20.66,20.63,20.66,15080.789946140034,8.5905,8.603,8.5905,8.603,15080.7899
2006-09-06 14:50:00,20.66,20.66,20.66,20.66,17235.188509874326,8.603,8.603,8.603,8.603,17235.1885
2006-09-06 14:55:00,20.66,20.66,20.63,20.63,50089.76660682225,8.603,8.603,8.5905,8.5905,50089.7666
2006-09-06 15:00:00,20.63,20.63,20.61,20.62,32675.04488330341,8.5905,8.5905,8.5822,8.5863,32675.0449
2006-09-06 15:05:00,20.61,20.61,20.6,20.61,32315.97845601436,8.5822,8.5822,8.578,8.5822,32315.9785
2006-09-06 15:10:00,20.61,20.63,20.61,20.63,36265.70915619389,8.5822,8.5905,8.5822,8.5905,36265.7092
2006-09-06 15:15:00,20.63,20.63,20.62,20.63,25852.782764811487,8.5905,8.5905,8.5863,8.5905,25852.7828
2006-09-06 15:20:00,20.63,20.64,20.63,20.63,12387.79174147217,8.5905,8.5947,8.5905,8.5905,12387.7917
2006-09-06 15:25:00,20.63,20.64,20.63,20.63,18850.987432675043,8.5905,8.5947,8.5905,8.5905,18850.9874
2006-09-06 15:30:00,20.63,20.63,20.63,20.63,26750.44883303411,8.5905,8.5905,8.5905,8.5905,26750.4488
2006-09-06 15:35:00,20.63,20.63,20.6,20.6,39856.37342908437,8.5905,8.5905,8.578,8.578,39856.3734
2006-09-06 15:40:00,20.6,20.64,20.6,20.64,18850.987432675043,8.578,8.5947,8.578,8.5947,18850.9874
2006-09-06 15:45:00,20.64,20.66,20.64,20.66,10233.39317773788,8.5947,8.603,8.5947,8.603,10233.3932
2006-09-06 15:50:00,20.66,20.67,20.63,20.63,55296.22980251346,8.603,8.6071,8.5905,8.5905,55296.2298
2006-09-06 15:55:00,20.65,20.65,20.63,20.64,14901.256732495507,8.5988,8.5988,8.5905,8.5947,14901.2567
2006-09-07 09:30:00,20.64,20.66,20.6,20.62,9694.793536804307,8.5947,8.603,8.578,8.5863,9694.7935
2006-09-07 09:35:00,20.61,20.63,20.61,20.61,8617.594254937163,8.5822,8.5905,8.5822,8.5822,8617.5943
2006-09-07 09:40:00,20.61,20.62,20.61,20.61,8976.660682226211,8.5822,8.5863,8.5822,8.5822,8976.6607
2006-09-07 09:45:00,20.61,20.61,20.55,20.56,31956.91202872531,8.5822,8.5822,8.5572,8.5613,31956.912
2006-09-07 09:50:00,20.55,20.55,20.51,20.51,6463.195691202872,8.5572,8.5572,8.5405,8.5405,6463.1957
2006-09-07 09:55:00,20.51,20.51,20.48,20.48,14003.590664272888,8.5405,8.5405,8.528,8.528,14003.5907
2006-09-07 10:00:00,20.49,20.51,20.49,20.49,14362.657091561938,8.5322,8.5405,8.5322,8.5322,14362.6571
2006-09-07 10:05:00,20.48,20.49,20.47,20.48,24775.58348294434,8.528,8.5322,8.5239,8.528,24775.5835
2006-09-07 10:10:00,20.48,20.48,20.46,20.46,11490.12567324955,8.528,8.528,8.5197,8.5197,11490.1257
2006-09-07 10:15:00,20.46,20.47,20.44,20.46,6104.129263913823,8.5197,8.5239,8.5114,8.5197,6104.1293
2006-09-07 10:20:00,20.46,20.5,20.45,20.5,27648.11490125673,8.5197,8.5364,8.5155,8.5364,27648.1149
2006-09-07 10:25:00,20.5,20.54,20.5,20.54,22082.58527827648,8.5364,8.553,8.5364,8.553,22082.5853
2006-09-07 10:30:00,20.54,20.57,20.53,20.55,9156.193895870734,8.553,8.5655,8.5489,8.5572,9156.1939
2006-09-07 10:35:00,20.55,20.59,20.55,20.55,6822.26211849192,8.5572,8.5738,8.5572,8.5572,6822.2621
2006-09-07 10:40:00,20.55,20.57,20.54,20.57,16157.989228007178,8.5572,8.5655,8.553,8.5655,16157.9892
2006-09-07 10:45:00,20.56,20.58,20.54,20.57,5745.062836624775,8.5613,8.5697,8.553,8.5655,5745.0628
2006-09-07 10:50:00,20.57,20.57,20.54,20.56,106283.66247755832,8.5655,8.5655,8.553,8.5613,106283.6625
2006-09-07 10:55:00,20.59,20.62,20.59,20.61,4847.396768402154,8.5738,8.5863,8.5738,8.5822,4847.3968
2006-09-07 11:00:00,20.6,20.65,20.6,20.62,10951.526032315976,8.578,8.5988,8.578,8.5863,10951.526
2006-09-07 11:05:00,20.62,20.62,20.61,20.61,8438.061041292638,8.5863,8.5863,8.5822,8.5822,8438.061
2006-09-07 11:10:00,20.61,20.62,20.61,20.61,14721.723518850986,8.5822,8.5863,8.5822,8.5822,14721.7235
2006-09-07 11:15:00,20.61,20.62,20.61,20.61,13464.991023339317,8.5822,8.5863,8.5822,8.5822,13464.991
2006-09-07 11:20:00,20.61,20.61,20.59,20.6,15080.789946140034,8.5822,8.5822,8.5738,8.578,15080.7899
2006-09-07 11:25:00,20.6,20.6,20.56,20.56,9156.193895870734,8.578,8.578,8.5613,8.5613,9156.1939
2006-09-07 11:30:00,20.56,20.6,20.56,20.59,9156.193895870734,8.5613,8.578,8.5613,8.5738,9156.1939
2006-09-07 11:35:00,20.59,20.6,20.57,20.57,9515.260323159782,8.5738,8.578,8.5655,8.5655,9515.2603
2006-09-07 11:40:00,20.59,20.6,20.59,20.6,5026.929982046678,8.5738,8.578,8.5738,8.578,5026.93
2006-09-07 11:45:00,20.6,20.6,20.59,20.59,5206.463195691202,8.578,8.578,8.5738,8.5738,5206.4632
2006-09-07 11:50:00,20.59,20.59,20.58,20.58,7899.461400359065,8.5738,8.5738,8.5697,8.5697,7899.4614
2006-09-07 11:55:00,20.58,20.63,20.56,20.63,4488.3303411131055,8.5697,8.5905,8.5613,8.5905,4488.3303
2006-09-07 12:00:00,20.63,20.63,20.62,20.63,2154.3985637342907,8.5905,8.5905,8.5863,8.5905,2154.3986
2006-09-07 12:05:00,20.63,20.63,20.61,20.62,6463.195691202872,8.5905,8.5905,8.5822,8.5863,6463.1957
2006-09-07 12:10:00,20.6,20.6,20.59,20.59,4129.2639138240565,8.578,8.578,8.5738,8.5738,4129.2639
2006-09-07 12:15:00,20.57,20.57,20.54,20.56,3411.13105924596,8.5655,8.5655,8.553,8.5613,3411.1311
2006-09-07 12:20:00,20.56,20.56,20.54,20.54,7001.795332136444,8.5613,8.5613,8.553,8.553,7001.7953
2006-09-07 12:25:00,20.54,20.54,20.53,20.53,7181.328545780969,8.553,8.553,8.5489,8.5489,7181.3285
2006-09-07 12:30:00,20.53,20.55,20.53,20.54,8976.660682226211,8.5489,8.5572,8.5489,8.553,8976.6607
2006-09-07 12:35:00,20.54,20.54,20.51,20.51,3231.597845601436,8.553,8.553,8.5405,8.5405,3231.5978
2006-09-07 12:40:00,20.5,20.5,20.47,20.48,9335.72710951526,8.5364,8.5364,8.5239,8.528,9335.7271
2006-09-07 12:45:00,20.51,20.51,20.48,20.48,17235.188509874326,8.5405,8.5405,8.528,8.528,17235.1885
2006-09-07 12:50:00,20.48,20.48,20.46,20.48,5924.596050269299,8.528,8.528,8.5197,8.528,5924.5961
2006-09-07 12:55:00,20.47,20.48,20.47,20.47,3231.597845601436,8.5239,8.528,8.5239,8.5239,3231.5978
2006-09-07 13:00:00,20.46,20.46,20.45,20.45,4308.7971274685815,8.5197,8.5197,8.5155,8.5155,4308.7971
2006-09-07 13:05:00,20.45,20.45,20.44,20.44,58348.294434470365,8.5155,8.5155,8.5114,8.5114,58348.2944
2006-09-07 13:10:00,20.44,20.47,20.44,20.46,6822.26211849192,8.5114,8.5239,8.5114,8.5197,6822.2621
2006-09-07 13:15:00,20.49,20.53,20.49,20.51,4847.396768402154,8.5322,8.5489,8.5322,8.5405,4847.3968
2006-09-07 13:20:00,20.5,20.51,20.48,20.48,15080.789946140034,8.5364,8.5405,8.528,8.528,15080.7899
2006-09-07 13:25:00,20.47,20.47,20.42,20.42,8438.061041292638,8.5239,8.5239,8.503,8.503,8438.061
2006-09-07 13:30:00,20.41,20.42,20.39,20.4,9694.793536804307,8.4989,8.503,8.4906,8.4947,9694.7935
2006-09-07 13:35:00,20.4,20.46,20.4,20.46,6822.26211849192,8.4947,8.5197,8.4947,8.5197,6822.2621
2006-09-07 13:40:00,20.47,20.49,20.46,20.49,4847.396768402154,8.5239,8.5322,8.5197,8.5322,4847.3968
2006-09-07 13:45:00,20.48,20.53,20.48,20.53,5745.062836624775,8.528,8.5489,8.528,8.5489,5745.0628
2006-09-07 13:50:00,20.53,20.55,20.53,20.55,10951.526032315976,8.5489,8.5572,8.5489,8.5572,10951.526
2006-09-07 13:55:00,20.55,20.58,20.55,20.55,4308.7971274685815,8.5572,8.5697,8.5572,8.5572,4308.7971
2006-09-07 14:00:00,20.55,20.56,20.53,20.55,4667.86355475763,8.5572,8.5613,8.5489,8.5572,4667.8636
2006-09-07 14:05:00,20.55,20.55,20.53,20.53,8258.527827648113,8.5572,8.5572,8.5489,8.5489,8258.5278
2006-09-07 14:10:00,20.53,20.53,20.51,20.51,3411.13105924596,8.5489,8.5489,8.5405,8.5405,3411.1311
2006-09-07 14:15:00,20.51,20.51,20.48,20.49,10053.859964093355,8.5405,8.5405,8.528,8.5322,10053.86
2006-09-07 14:20:00,20.48,20.48,20.46,20.48,6642.728904847396,8.528,8.528,8.5197,8.528,6642.7289
2006-09-07 14:25:00,20.46,20.47,20.46,20.47,3411.13105924596,8.5197,8.5239,8.5197,8.5239,3411.1311
2006-09-07 14:30:00,20.48,20.48,20.48,20.48,7181.328545780969,8.528,8.528,8.528,8.528,7181.3285
2006-09-07 14:35:00,20.48,20.48,20.45,20.48,5206.463195691202,8.528,8.528,8.5155,8.528,5206.4632
2006-09-07 14:40:00,20.48,20.48,20.45,20.45,7360.861759425493,8.528,8.528,8.5155,8.5155,7360.8618
2006-09-07 14:45:00,20.45,20.46,20.45,20.46,5385.996409335727,8.5155,8.5197,8.5155,8.5197,5385.9964
2006-09-07 14:50:00,20.46,20.49,20.46,20.47,5026.929982046678,8.5197,8.5322,8.5197,8.5239,5026.93
2006-09-07 14:55:00,20.47,20.47,20.45,20.45,5026.929982046678,8.5239,8.5239,8.5155,8.5155,5026.93
2006-09-07 15:00:00,20.46,20.47,20.43,20.43,5026.929982046678,8.5197,8.5239,8.5072,8.5072,5026.93
2006-09-07 15:05:00,20.43,20.43,20.4,20.41,3770.197486535009,8.5072,8.5072,8.4947,8.4989,3770.1975
2006-09-07 15:10:00,20.4,20.41,20.39,20.41,6283.662477558348,8.4947,8.4989,8.4906,8.4989,6283.6625
2006-09-07 15:15:00,20.41,20.41,20.39,20.4,6463.195691202872,8.4989,8.4989,8.4906,8.4947,6463.1957
2006-09-07 15:20:00,20.4,20.4,20.39,20.39,3590.6642728904844,8.4947,8.4947,8.4906,8.4906,3590.6643
2006-09-07 15:25:00,20.39,20.44,20.39,20.43,7181.328545780969,8.4906,8.5114,8.4906,8.5072,7181.3285
2006-09-07 15:30:00,20.41,20.44,20.41,20.43,4129.2639138240565,8.4989,8.5114,8.4989,8.5072,4129.2639
2006-09-07 15:35:00,20.43,20.43,20.39,20.4,6642.728904847396,8.5072,8.5072,8.4906,8.4947,6642.7289
2006-09-07 15:40:00,20.4,20.4,20.39,20.39,6822.26211849192,8.4947,8.4947,8.4906,8.4906,6822.2621
2006-09-07 15:45:00,20.39,20.43,20.39,20.43,9156.193895870734,8.4906,8.5072,8.4906,8.5072,9156.1939
2006-09-07 15:50:00,20.43,20.45,20.43,20.44,13824.057450628365,8.5072,8.5155,8.5072,8.5114,13824.0575
2006-09-07 15:55:00,20.44,20.45,20.42,20.45,19210.05385996409,8.5114,8.5155,8.503,8.5155,19210.0539
2006-09-08 09:30:00,20.45,20.48,20.45,20.46,3411.13105924596,8.5155,8.528,8.5155,8.5197,3411.1311
2006-09-08 09:35:00,20.46,20.5,20.46,20.5,2154.3985637342907,8.5197,8.5364,8.5197,8.5364,2154.3986
2006-09-08 09:40:00,20.5,20.56,20.48,20.56,4847.396768402154,8.5364,8.5613,8.528,8.5613,4847.3968
2006-09-08 09:45:00,20.56,20.69,20.55,20.62,24775.58348294434,8.5613,8.6155,8.5572,8.5863,24775.5835
2006-09-08 09:50:00,20.62,20.64,20.62,20.62,17773.788150807897,8.5863,8.5947,8.5863,8.5863,17773.7882
2006-09-08 09:55:00,20.62,20.67,20.62,20.65,9515.260323159782,8.5863,8.6071,8.5863,8.5988,9515.2603
2006-09-08 10:00:00,20.66,20.72,20.66,20.72,4847.396768402154,8.603,8.628,8.603,8.628,4847.3968
2006-09-08 10:05:00,20.73,20.74,20.66,20.66,2872.531418312388,8.6321,8.6363,8.603,8.603,2872.5314
2006-09-08 10:10:00,20.65,20.66,20.64,20.64,2692.998204667864,8.5988,8.603,8.5947,8.5947,2692.9982
2006-09-08 10:15:00,20.64,20.65,20.64,20.65,4129.2639138240565,8.5947,8.5988,8.5947,8.5988,4129.2639
2006-09-08 10:20:00,20.67,20.71,20.67,20.71,9335.72710951526,8.6071,8.6238,8.6071,8.6238,9335.7271
2006-09-08 10:25:00,20.71,20.71,20.68,20.68,8617.594254937163,8.6238,8.6238,8.6113,8.6113,8617.5943
2006-09-08 10:30:00,20.69,20.69,20.68,20.69,21903.05206463196,8.6155,8.6155,8.6113,8.6155,21903.0521
2006-09-08 10:35:00,20.68,20.68,20.64,20.64,3231.597845601436,8.6113,8.6113,8.5947,8.5947,3231.5978
2006-09-08 10:40:00,20.62,20.62,20.6,20.6,12746.85816876122,8.5863,8.5863,8.578,8.578,12746.8582
2006-09-08 10:45:00,20.6,20.61,20.6,20.61,12387.79174147217,8.578,8.5822,8.578,8.5822,12387.7917
2006-09-08 10:50:00,20.61,20.61,20.61,20.61,2333.931777378815,8.5822,8.5822,8.5822,8.5822,2333.9318
2006-09-08 10:55:00,20.6,20.6,20.59,20.59,1974.8653500897665,8.578,8.578,8.5738,8.5738,1974.8654
2006-09-08 11:00:00,20.59,20.59,20.58,20.58,2692.998204667864,8.5738,8.5738,8.5697,8.5697,2692.9982
2006-09-08 11:05:00,20.58,20.58,20.55,20.57,12387.79174147217,8.5697,8.5697,8.5572,8.5655,12387.7917
2006-09-08 11:10:00,20.56,20.61,20.56,20.61,35188.509874326744,8.5613,8.5822,8.5613,8.5822,35188.5099
2006-09-08 11:15:00,20.6,20.6,20.58,20.59,1795.3321364452422,8.578,8.578,8.5697,8.5738,1795.3321
2006-09-08 11:20:00,20.58,20.61,20.58,20.59,8258.527827648113,8.5697,8.5822,8.5697,8.5738,8258.5278
2006-09-08 11:25:00,20.6,20.61,20.6,20.6,13105.924596050269,8.578,8.5822,8.578,8.578,13105.9246
2006-09-08 11:30:00,20.6,20.61,20.59,20.6,57271.09515260322,8.578,8.5822,8.5738,8.578,57271.0952
2006-09-08 11:35:00,20.61,20.62,20.61,20.62,13464.991023339317,8.5822,8.5863,8.5822,8.5863,13464.991
2006-09-08 11:40:00,20.61,20.61,20.59,20.61,18491.921005386,8.5822,8.5822,8.5738,8.5822,18491.921
2006-09-08 11:45:00,20.61,20.63,20.61,20.63,12567.324955116695,8.5822,8.5905,8.5822,8.5905,12567.325
2006-09-08 11:50:00,20.63,20.63,20.63,20.63,2872.531418312388,8.5905,8.5905,8.5905,8.5905,2872.5314
2006-09-08 11:55:00,20.64,20.64,20.63,20.63,7360.861759425493,8.5947,8.5947,8.5905,8.5905,7360.8618
2006-09-08 12:00:00,20.63,20.64,20.61,20.64,3231.597845601436,8.5905,8.5947,8.5822,8.5947,3231.5978
2006-09-08 12:05:00,20.64,20.64,20.64,20.64,2513.464991023339,8.5947,8.5947,8.5947,8.5947,2513.465
2006-09-08 12:10:00,20.63,20.63,20.63,20.63,2333.931777378815,8.5905,8.5905,8.5905,8.5905,2333.9318
2006-09-08 12:15:00,20.63,20.64,20.63,20.64,1077.1992818671454,8.5905,8.5947,8.5905,8.5947,1077.1993
2006-09-08 12:20:00,20.64,20.65,20.64,20.65,11131.0592459605,8.5947,8.5988,8.5947,8.5988,11131.0592
2006-09-08 12:25:00,20.65,20.71,20.65,20.71,9335.72710951526,8.5988,8.6238,8.5988,8.6238,9335.7271
2006-09-08 12:30:00,20.71,20.74,20.7,20.74,3949.730700179533,8.6238,8.6363,8.6196,8.6363,3949.7307
2006-09-08 12:35:00,20.74,20.74,20.74,20.74,5924.596050269299,8.6363,8.6363,8.6363,8.6363,5924.5961
2006-09-08 12:40:00,20.74,20.74,20.74,20.74,3770.197486535009,8.6363,8.6363,8.6363,8.6363,3770.1975
2006-09-08 12:45:00,20.74,20.74,20.74,20.74,2333.931777378815,8.6363,8.6363,8.6363,8.6363,2333.9318
2006-09-08 12:50:00,20.74,20.75,20.74,20.75,6283.662477558348,8.6363,8.6405,8.6363,8.6405,6283.6625
2006-09-08 12:55:00,20.75,20.75,20.75,20.75,24057.450628366245,8.6405,8.6405,8.6405,8.6405,24057.4506
2006-09-08 13:00:00,20.75,20.75,20.73,20.75,32675.04488330341,8.6405,8.6405,8.6321,8.6405,32675.0449
2006-09-08 13:05:00,20.74,20.75,20.73,20.74,4667.86355475763,8.6363,8.6405,8.6321,8.6363,4667.8636
2006-09-08 13:10:00,20.71,20.74,20.71,20.72,7360.861759425493,8.6238,8.6363,8.6238,8.628,7360.8618
2006-09-08 13:15:00,20.72,20.74,20.72,20.74,1256.7324955116694,8.628,8.6363,8.628,8.6363,1256.7325
2006-09-08 13:20:00,20.75,20.77,20.74,20.77,6463.195691202872,8.6405,8.6488,8.6363,8.6488,6463.1957
2006-09-08 13:25:00,20.77,20.78,20.76,20.76,1795.3321364452422,8.6488,8.653,8.6446,8.6446,1795.3321
2006-09-08 13:30:00,20.76,20.78,20.76,20.78,718.1328545780968,8.6446,8.653,8.6446,8.653,718.1329
2006-09-08 13:35:00,20.76,20.79,20.76,20.76,2513.464991023339,8.6446,8.6571,8.6446,8.6446,2513.465
2006-09-08 13:40:00,20.76,20.76,20.75,20.75,1077.1992818671454,8.6446,8.6446,8.6405,8.6405,1077.1993
2006-09-08 13:45:00,20.75,20.76,20.74,20.74,3949.730700179533,8.6405,8.6446,8.6363,8.6363,3949.7307
2006-09-08 13:50:00,20.74,20.76,20.74,20.74,3770.197486535009,8.6363,8.6446,8.6363,8.6363,3770.1975
2006-09-08 13:55:00,20.74,20.79,20.74,20.79,4129.2639138240565,8.6363,8.6571,8.6363,8.6571,4129.2639
2006-09-08 14:00:00,20.79,20.8,20.79,20.8,12926.391382405744,8.6571,8.6613,8.6571,8.6613,12926.3914
2006-09-08 14:05:00,20.8,20.8,20.79,20.79,8797.127468581686,8.6613,8.6613,8.6571,8.6571,8797.1275
2006-09-08 14:10:00,20.79,20.79,20.78,20.79,10233.39317773788,8.6571,8.6571,8.653,8.6571,10233.3932
2006-09-08 14:15:00,20.79,20.8,20.78,20.79,5745.062836624775,8.6571,8.6613,8.653,8.6571,5745.0628
2006-09-08 14:20:00,20.78,20.78,20.75,20.75,2692.998204667864,8.653,8.653,8.6405,8.6405,2692.9982
2006-09-08 14:25:00,20.77,20.78,20.77,20.78,538.5996409335727,8.6488,8.653,8.6488,8.653,538.5996
2006-09-08 14:30:00,20.78,20.78,20.76,20.78,2154.3985637342907,8.653,8.653,8.6446,8.653,2154.3986
2006-09-08 14:35:00,20.78,20.79,20.78,20.78,2692.998204667864,8.653,8.6571,8.653,8.653,2692.9982
2006-09-08 14:40:00,20.78,20.78,20.77,20.78,5565.529622980251,8.653,8.653,8.6488,8.653,5565.5296
2006-09-08 14:45:00,20.78,20.8,20.78,20.8,14542.19030520646,8.653,8.6613,8.653,8.6613,14542.1903
2006-09-08 14:50:00,20.8,20.8,20.8,20.8,46678.6355475763,8.6613,8.6613,8.6613,8.6613,46678.6355
2006-09-08 14:55:00,20.81,20.84,20.8,20.84,23518.85098743267,8.6654,8.6779,8.6613,8.6779,23518.851
2006-09-08 15:00:00,20.84,20.85,20.84,20.84,1615.798922800718,8.6779,8.6821,8.6779,8.6779,1615.7989
2006-09-08 15:05:00,20.84,20.84,20.83,20.84,10412.926391382403,8.6779,8.6779,8.6738,8.6779,10412.9264
2006-09-08 15:10:00,20.83,20.85,20.83,20.85,3590.6642728904844,8.6738,8.6821,8.6738,8.6821,3590.6643
2006-09-08 15:15:00,20.85,20.87,20.85,20.87,2154.3985637342907,8.6821,8.6904,8.6821,8.6904,2154.3986
2006-09-08 15:20:00,20.86,20.88,20.86,20.88,2692.998204667864,8.6863,8.6946,8.6863,8.6946,2692.9982
2006-09-08 15:25:00,20.88,20.88,20.86,20.88,3770.197486535009,8.6946,8.6946,8.6863,8.6946,3770.1975
2006-09-08 15:30:00,20.89,20.89,20.87,20.89,28007.181328545776,8.6988,8.6988,8.6904,8.6988,28007.1813
2006-09-08 15:35:00,20.89,20.91,20.89,20.91,13464.991023339317,8.6988,8.7071,8.6988,8.7071,13464.991
2006-09-08 15:40:00,20.91,20.94,20.9,20.94,15260.323159784555,8.7071,8.7196,8.7029,8.7196,15260.3232
2006-09-08 15:45:00,20.94,20.94,20.92,20.94,77737.88150807898,8.7196,8.7196,8.7112,8.7196,77737.8815
2006-09-08 15:50:00,20.94,20.95,20.93,20.93,52782.76481149012,8.7196,8.7237,8.7154,8.7154,52782.7648
2006-09-08 15:55:00,20.94,20.95,20.91,20.92,39317.7737881508,8.7196,8.7237,8.7071,8.7112,39317.7738
2006-09-11 09:35:00,20.86,20.89,20.83,20.85,21543.985637342907,8.6863,8.6988,8.6738,8.6821,21543.9856
2006-09-11 09:40:00,20.85,20.93,20.85,20.92,10233.39317773788,8.6821,8.7154,8.6821,8.7112,10233.3932
2006-09-11 09:45:00,20.91,20.92,20.86,20.87,20287.25314183124,8.7071,8.7112,8.6863,8.6904,20287.2531
2006-09-11 09:50:00,20.87,20.87,20.81,20.83,30341.1131059246,8.6904,8.6904,8.6654,8.6738,30341.1131
2006-09-11 09:55:00,20.82,20.82,20.78,20.78,8797.127468581686,8.6696,8.6696,8.653,8.653,8797.1275
2006-09-11 10:00:00,20.78,20.8,20.78,20.79,10412.926391382403,8.653,8.6613,8.653,8.6571,10412.9264
2006-09-11 10:05:00,20.79,20.79,20.78,20.79,13644.52423698384,8.6571,8.6571,8.653,8.6571,13644.5242
2006-09-11 10:10:00,20.79,20.8,20.79,20.8,19928.186714542186,8.6571,8.6613,8.6571,8.6613,19928.1867
2006-09-11 10:15:00,20.8,20.81,20.8,20.8,47576.30161579892,8.6613,8.6654,8.6613,8.6613,47576.3016
2006-09-11 10:20:00,20.8,20.82,20.8,20.8,15439.856373429082,8.6613,8.6696,8.6613,8.6613,15439.8564
2006-09-11 10:25:00,20.8,20.83,20.8,20.82,17953.321364452422,8.6613,8.6738,8.6613,8.6696,17953.3214
2006-09-11 10:30:00,20.82,20.85,20.8,20.81,61759.42549371633,8.6696,8.6821,8.6613,8.6654,61759.4255
2006-09-11 10:35:00,20.81,20.82,20.73,20.73,20466.78635547576,8.6654,8.6696,8.6321,8.6321,20466.7864
2006-09-11 10:40:00,20.74,20.74,20.72,20.73,19030.520646319565,8.6363,8.6363,8.628,8.6321,19030.5206
2006-09-11 10:45:00,20.71,20.71,20.7,20.7,14003.590664272888,8.6238,8.6238,8.6196,8.6196,14003.5907
2006-09-11 10:50:00,20.7,20.71,20.7,20.71,15439.856373429082,8.6196,8.6238,8.6196,8.6238,15439.8564
2006-09-11 10:55:00,20.7,20.71,20.7,20.71,11849.192100538598,8.6196,8.6238,8.6196,8.6238,11849.1921
2006-09-11 11:00:00,20.7,20.71,20.7,20.7,24955.116696588862,8.6196,8.6238,8.6196,8.6196,24955.1167
2006-09-11 11:05:00,20.7,20.71,20.7,20.71,17953.321364452422,8.6196,8.6238,8.6196,8.6238,17953.3214
2006-09-11 11:10:00,20.71,20.73,20.7,20.71,27289.04847396768,8.6238,8.6321,8.6196,8.6238,27289.0485
2006-09-11 11:15:00,20.72,20.73,20.71,20.72,12208.258527827646,8.628,8.6321,8.6238,8.628,12208.2585
2006-09-11 11:20:00,20.72,20.73,20.72,20.72,14721.723518850986,8.628,8.6321,8.628,8.628,14721.7235
2006-09-11 11:25:00,20.72,20.74,20.72,20.74,13644.52423698384,8.628,8.6363,8.628,8.6363,13644.5242
2006-09-11 11:30:00,20.74,20.74,20.73,20.73,15439.856373429082,8.6363,8.6363,8.6321,8.6321,15439.8564
2006-09-11 11:35:00,20.73,20.73,20.73,20.73,19030.520646319565,8.6321,8.6321,8.6321,8.6321,19030.5206
2006-09-11 11:40:00,20.73,20.73,20.73,20.73,13464.991023339317,8.6321,8.6321,8.6321,8.6321,13464.991
2006-09-11 11:45:00,20.73,20.73,20.73,20.73,14003.590664272888,8.6321,8.6321,8.6321,8.6321,14003.5907
2006-09-11 11:50:00,20.73,20.73,20.73,20.73,15439.856373429082,8.6321,8.6321,8.6321,8.6321,15439.8564
2006-09-11 11:55:00,20.73,20.74,20.73,20.73,17055.6552962298,8.6321,8.6363,8.6321,8.6321,17055.6553
2006-09-11 12:00:00,20.73,20.73,20.73,20.73,8797.127468581686,8.6321,8.6321,8.6321,8.6321,8797.1275
2006-09-11 12:05:00,20.73,20.75,20.73,20.74,13464.991023339317,8.6321,8.6405,8.6321,8.6363,13464.991
2006-09-11 12:10:00,20.74,20.75,20.73,20.73,32136.445242369835,8.6363,8.6405,8.6321,8.6321,32136.4452
2006-09-11 12:15:00,20.73,20.74,20.73,20.73,15619.389587073609,8.6321,8.6363,8.6321,8.6321,15619.3896
2006-09-11 12:20:00,20.73,20.74,20.73,20.74,10412.926391382403,8.6321,8.6363,8.6321,8.6363,10412.9264
2006-09-11 12:25:00,20.73,20.74,20.73,20.74,20646.319569120285,8.6321,8.6363,8.6321,8.6363,20646.3196
2006-09-11 12:30:00,20.73,20.74,20.73,20.73,14542.19030520646,8.6321,8.6363,8.6321,8.6321,14542.1903
2006-09-11 12:35:00,20.73,20.73,20.73,20.73,9694.793536804307,8.6321,8.6321,8.6321,8.6321,9694.7935
2006-09-11 12:40:00,20.73,20.74,20.73,20.73,14721.723518850986,8.6321,8.6363,8.6321,8.6321,14721.7235
2006-09-11 12:45:00,20.73,20.74,20.73,20.73,24596.050269299816,8.6321,8.6363,8.6321,8.6321,24596.0503
2006-09-11 12:50:00,20.73,20.74,20.73,20.73,32675.04488330341,8.6321,8.6363,8.6321,8.6321,32675.0449
2006-09-11 12:55:00,20.73,20.74,20.73,20.74,27827.64811490125,8.6321,8.6363,8.6321,8.6363,27827.6481
2006-09-11 13:00:00,20.73,20.75,20.72,20.72,72710.95152603231,8.6321,8.6405,8.628,8.628,72710.9515
2006-09-11 13:05:00,20.73,20.73,20.69,20.7,18850.987432675043,8.6321,8.6321,8.6155,8.6196,18850.9874
2006-09-11 13:10:00,20.7,20.7,20.66,20.66,32675.04488330341,8.6196,8.6196,8.603,8.603,32675.0449
2006-09-11 13:15:00,20.67,20.67,20.63,20.64,43806.10412926391,8.6071,8.6071,8.5905,8.5947,43806.1041
2006-09-11 13:20:00,20.64,20.67,20.64,20.66,33752.24416517055,8.5947,8.6071,8.5947,8.603,33752.2442
2006-09-11 13:25:00,20.66,20.67,20.66,20.66,13105.924596050269,8.603,8.6071,8.603,8.603,13105.9246
2006-09-11 13:30:00,20.66,20.66,20.64,20.65,19210.05385996409,8.603,8.603,8.5947,8.5988,19210.0539
2006-09-11 13:35:00,20.64,20.65,20.64,20.64,10592.459605026928,8.5947,8.5988,8.5947,8.5947,10592.4596
2006-09-11 13:40:00,20.64,20.65,20.64,20.65,7181.328545780969,8.5947,8.5988,8.5947,8.5988,7181.3285
2006-09-11 13:45:00,20.64,20.66,20.64,20.64,14721.723518850986,8.5947,8.603,8.5947,8.5947,14721.7235
2006-09-11 13:50:00,20.64,20.65,20.63,20.63,16337.522441651705,8.5947,8.5988,8.5905,8.5905,16337.5224
2006-09-11 13:55:00,20.63,20.63,20.55,20.56,10053.859964093355,8.5905,8.5905,8.5572,8.5613,10053.86
2006-09-11 14:00:00,20.55,20.58,20.55,20.58,21005.38599640933,8.5572,8.5697,8.5572,8.5697,21005.386
2006-09-11 14:05:00,20.58,20.58,20.55,20.56,5924.596050269299,8.5697,8.5697,8.5572,8.5613,5924.5961
2006-09-11 14:10:00,20.56,20.56,20.56,20.56,2872.531418312388,8.5613,8.5613,8.5613,8.5613,2872.5314
2006-09-11 14:15:00,20.56,20.56,20.55,20.56,3052.0646319569114,8.5613,8.5613,8.5572,8.5613,3052.0646
2006-09-11 14:20:00,20.55,20.55,20.5,20.51,9156.193895870734,8.5572,8.5572,8.5364,8.5405,9156.1939
2006-09-11 14:25:00,20.49,20.49,20.43,20.44,11131.0592459605,8.5322,8.5322,8.5072,8.5114,11131.0592
2006-09-11 14:30:00,20.44,20.44,20.41,20.42,15619.389587073609,8.5114,8.5114,8.4989,8.503,15619.3896
2006-09-11 14:35:00,20.41,20.41,20.4,20.41,14362.657091561938,8.4989,8.4989,8.4947,8.4989,14362.6571
2006-09-11 14:40:00,20.4,20.41,20.4,20.4,14901.256732495507,8.4947,8.4989,8.4947,8.4947,14901.2567
2006-09-11 14:45:00,20.4,20.4,20.38,20.38,9694.793536804307,8.4947,8.4947,8.4864,8.4864,9694.7935
2006-09-11 14:50:00,20.38,20.38,20.37,20.38,14542.19030520646,8.4864,8.4864,8.4822,8.4864,14542.1903
2006-09-11 14:55:00,20.38,20.39,20.35,20.36,23877.91741472172,8.4864,8.4906,8.4739,8.4781,23877.9174
2006-09-11 15:00:00,20.37,20.39,20.37,20.38,12746.85816876122,8.4822,8.4906,8.4822,8.4864,12746.8582
2006-09-11 15:05:00,20.38,20.38,20.34,20.34,14362.657091561938,8.4864,8.4864,8.4697,8.4697,14362.6571
2006-09-11 15:10:00,20.33,20.36,20.33,20.36,13105.924596050269,8.4656,8.4781,8.4656,8.4781,13105.9246
2006-09-11 15:15:00,20.36,20.42,20.36,20.42,27827.64811490125,8.4781,8.503,8.4781,8.503,27827.6481
2006-09-11 15:20:00,20.42,20.44,20.41,20.44,10771.992818671451,8.503,8.5114,8.4989,8.5114,10771.9928
2006-09-11 15:25:00,20.44,20.45,20.44,20.45,13285.457809694792,8.5114,8.5155,8.5114,8.5155,13285.4578
2006-09-11 15:30:00,20.44,20.46,20.44,20.46,12387.79174147217,8.5114,8.5197,8.5114,8.5197,12387.7917
2006-09-11 15:35:00,20.46,20.48,20.45,20.46,9874.326750448832,8.5197,8.528,8.5155,8.5197,9874.3268
2006-09-11 15:40:00,20.46,20.47,20.44,20.44,14183.123877917413,8.5197,8.5239,8.5114,8.5114,14183.1239
2006-09-11 15:45:00,20.44,20.48,20.44,20.48,14362.657091561938,8.5114,8.528,8.5114,8.528,14362.6571
2006-09-11 15:50:00,20.48,20.5,20.48,20.5,21005.38599640933,8.528,8.5364,8.528,8.5364,21005.386
2006-09-11 15:55:00,20.5,20.51,20.5,20.51,20287.25314183124,8.5364,8.5405,8.5364,8.5405,20287.2531
2006-09-12 09:30:00,20.53,20.53,20.48,20.48,1974.8653500897665,8.5605,8.5605,8.5397,8.5397,1974.8654
2006-09-12 09:35:00,20.5,20.5,20.45,20.47,4308.7971274685815,8.548,8.548,8.5271,8.5355,4308.7971
2006-09-12 09:40:00,20.47,20.47,20.45,20.46,718.1328545780968,8.5355,8.5355,8.5271,8.5313,718.1329
2006-09-12 09:45:00,20.44,20.44,20.41,20.41,5385.996409335727,8.523,8.523,8.5105,8.5105,5385.9964
2006-09-12 09:50:00,20.41,20.47,20.41,20.44,7360.861759425493,8.5105,8.5355,8.5105,8.523,7360.8618
2006-09-12 09:55:00,20.44,20.44,20.35,20.36,4308.7971274685815,8.523,8.523,8.4854,8.4896,4308.7971
2006-09-12 10:00:00,20.39,20.46,20.35,20.46,12746.85816876122,8.5021,8.5313,8.4854,8.5313,12746.8582
2006-09-12 10:05:00,20.46,20.5,20.44,20.44,13824.057450628365,8.5313,8.548,8.523,8.523,13824.0575
2006-09-12 10:10:00,20.45,20.45,20.43,20.43,16157.989228007178,8.5271,8.5271,8.5188,8.5188,16157.9892
2006-09-12 10:15:00,20.44,20.45,20.43,20.44,55475.76301615798,8.523,8.5271,8.5188,8.523,55475.763
2006-09-12 10:20:00,20.45,20.45,20.43,20.45,13105.924596050269,8.5271,8.5271,8.5188,8.5271,13105.9246
2006-09-12 10:25:00,20.45,20.46,20.43,20.44,12746.85816876122,8.5271,8.5313,8.5188,8.523,12746.8582
2006-09-12 10:30:00,20.44,20.45,20.43,20.45,16517.055655296226,8.523,8.5271,8.5188,8.5271,16517.0557
2006-09-12 10:35:00,20.46,20.47,20.45,20.46,3949.730700179533,8.5313,8.5355,8.5271,8.5313,3949.7307
2006-09-12 10:40:00,20.46,20.46,20.43,20.44,4129.2639138240565,8.5313,8.5313,8.5188,8.523,4129.2639
2006-09-12 10:45:00,20.44,20.44,20.43,20.44,5565.529622980251,8.523,8.523,8.5188,8.523,5565.5296
2006-09-12 10:50:00,20.44,20.44,20.43,20.43,6822.26211849192,8.523,8.523,8.5188,8.5188,6822.2621
2006-09-12 10:55:00,20.43,20.44,20.42,20.43,42190.30520646319,8.5188,8.523,8.5146,8.5188,42190.3052
2006-09-12 11:00:00,20.41,20.42,20.39,20.4,7540.394973070017,8.5105,8.5146,8.5021,8.5063,7540.395
2006-09-12 11:05:00,20.4,20.4,20.39,20.39,8078.994614003589,8.5063,8.5063,8.5021,8.5021,8078.9946
2006-09-12 11:10:00,20.38,20.38,20.34,20.34,8797.127468581686,8.498,8.498,8.4813,8.4813,8797.1275
2006-09-12 11:15:00,20.35,20.38,20.34,20.37,19210.05385996409,8.4854,8.498,8.4813,8.4938,19210.0539
2006-09-12 11:20:00,20.37,20.37,20.36,20.36,1795.3321364452422,8.4938,8.4938,8.4896,8.4896,1795.3321
2006-09-12 11:25:00,20.35,20.35,20.34,20.35,2154.3985637342907,8.4854,8.4854,8.4813,8.4854,2154.3986
2006-09-12 11:30:00,20.35,20.35,20.34,20.35,11310.592459605024,8.4854,8.4854,8.4813,8.4854,11310.5925
2006-09-12 11:35:00,20.35,20.38,20.35,20.38,5924.596050269299,8.4854,8.498,8.4854,8.498,5924.5961
2006-09-12 11:40:00,20.38,20.39,20.38,20.38,3052.0646319569114,8.498,8.5021,8.498,8.498,3052.0646
2006-09-12 11:45:00,20.38,20.38,20.35,20.35,6104.129263913823,8.498,8.498,8.4854,8.4854,6104.1293
2006-09-12 11:50:00,20.35,20.36,20.33,20.36,14901.256732495507,8.4854,8.4896,8.4771,8.4896,14901.2567
2006-09-12 11:55:00,20.35,20.35,20.35,20.35,8617.594254937163,8.4854,8.4854,8.4854,8.4854,8617.5943
2006-09-12 12:00:00,20.35,20.35,20.35,20.35,5924.596050269299,8.4854,8.4854,8.4854,8.4854,5924.5961
2006-09-12 12:05:00,20.35,20.37,20.35,20.37,6104.129263913823,8.4854,8.4938,8.4854,8.4938,6104.1293
2006-09-12 12:10:00,20.38,20.4,20.38,20.4,5745.062836624775,8.498,8.5063,8.498,8.5063,5745.0628
2006-09-12 12:15:00,20.39,20.4,20.39,20.39,6283.662477558348,8.5021,8.5063,8.5021,8.5021,6283.6625
2006-09-12 12:20:00,20.38,20.38,20.37,20.38,6642.728904847396,8.498,8.498,8.4938,8.498,6642.7289
2006-09-12 12:25:00,20.38,20.39,20.37,20.39,16157.989228007178,8.498,8.5021,8.4938,8.5021,16157.9892
2006-09-12 12:30:00,20.39,20.41,20.39,20.4,7001.795332136444,8.5021,8.5105,8.5021,8.5063,7001.7953
2006-09-12 12:35:00,20.39,20.41,20.38,20.4,14362.657091561938,8.5021,8.5105,8.498,8.5063,14362.6571
2006-09-12 12:40:00,20.4,20.41,20.4,20.41,10053.859964093355,8.5063,8.5105,8.5063,8.5105,10053.86
2006-09-12 12:45:00,20.41,20.42,20.41,20.41,8078.994614003589,8.5105,8.5146,8.5105,8.5105,8078.9946
2006-09-12 12:50:00,20.41,20.41,20.4,20.4,5565.529622980251,8.5105,8.5105,8.5063,8.5063,5565.5296
2006-09-12 12:55:00,20.4,20.4,20.4,20.4,6642.728904847396,8.5063,8.5063,8.5063,8.5063,6642.7289
2006-09-12 13:00:00,20.4,20.4,20.38,20.39,29622.980251346493,8.5063,8.5063,8.498,8.5021,29622.9803
2006-09-12 13:05:00,20.39,20.39,20.36,20.36,9515.260323159782,8.5021,8.5021,8.4896,8.4896,9515.2603
2006-09-12 13:10:00,20.36,20.37,20.36,20.36,4488.3303411131055,8.4896,8.4938,8.4896,8.4896,4488.3303
2006-09-12 13:15:00,20.37,20.37,20.36,20.36,15439.856373429082,8.4938,8.4938,8.4896,8.4896,15439.8564
2006-09-12 13:20:00,20.36,20.36,20.36,20.36,11490.12567324955,8.4896,8.4896,8.4896,8.4896,11490.1257
2006-09-12 13:25:00,20.36,20.36,20.36,20.36,10771.992818671451,8.4896,8.4896,8.4896,8.4896,10771.9928
2006-09-12 13:30:00,20.36,20.36,20.34,20.35,24416.51705565529,8.4896,8.4896,8.4813,8.4854,24416.5171
2006-09-12 13:35:00,20.35,20.39,20.35,20.38,10233.39317773788,8.4854,8.5021,8.4854,8.498,10233.3932
2006-09-12 13:40:00,20.38,20.41,20.37,20.41,9515.260323159782,8.498,8.5105,8.4938,8.5105,9515.2603
2006-09-12 13:45:00,20.41,20.44,20.4,20.44,11490.12567324955,8.5105,8.523,8.5063,8.523,11490.1257
2006-09-12 13:50:00,20.44,20.44,20.41,20.41,7001.795332136444,8.523,8.523,8.5105,8.5105,7001.7953
2006-09-12 13:55:00,20.41,20.41,20.39,20.39,4488.3303411131055,8.5105,8.5105,8.5021,8.5021,4488.3303
2006-09-12 14:00:00,20.4,20.4,20.38,20.38,11310.592459605024,8.5063,8.5063,8.498,8.498,11310.5925
2006-09-12 14:05:00,20.38,20.42,20.38,20.42,19030.520646319565,8.498,8.5146,8.498,8.5146,19030.5206
2006-09-12 14:10:00,20.41,20.42,20.41,20.41,10771.992818671451,8.5105,8.5146,8.5105,8.5105,10771.9928
2006-09-12 14:15:00,20.4,20.41,20.38,20.39,24596.050269299816,8.5063,8.5105,8.498,8.5021,24596.0503
2006-09-12 14:20:00,20.39,20.4,20.38,20.39,12746.85816876122,8.5021,8.5063,8.498,8.5021,12746.8582
2006-09-12 14:25:00,20.39,20.41,20.39,20.41,11490.12567324955,8.5021,8.5105,8.5021,8.5105,11490.1257
2006-09-12 14:30:00,20.42,20.43,20.39,20.39,10592.459605026928,8.5146,8.5188,8.5021,8.5021,10592.4596
2006-09-12 14:35:00,20.4,20.42,20.39,20.4,14362.657091561938,8.5063,8.5146,8.5021,8.5063,14362.6571
2006-09-12 14:40:00,20.4,20.42,20.39,20.4,13285.457809694792,8.5063,8.5146,8.5021,8.5063,13285.4578
2006-09-12 14:45:00,20.39,20.45,20.39,20.45,15978.456014362657,8.5021,8.5271,8.5021,8.5271,15978.456
2006-09-12 14:50:00,20.45,20.48,20.45,20.45,12387.79174147217,8.5271,8.5397,8.5271,8.5271,12387.7917
2006-09-12 14:55:00,20.45,20.45,20.43,20.44,15798.92280071813,8.5271,8.5271,8.5188,8.523,15798.9228
2006-09-12 15:00:00,20.45,20.46,20.44,20.45,10771.992818671451,8.5271,8.5313,8.523,8.5271,10771.9928
2006-09-12 15:05:00,20.45,20.47,20.45,20.46,9335.72710951526,8.5271,8.5355,8.5271,8.5313,9335.7271
2006-09-12 15:10:00,20.46,20.48,20.45,20.48,17414.721723518847,8.5313,8.5397,8.5271,8.5397,17414.7217
2006-09-12 15:15:00,20.49,20.52,20.49,20.49,37881.50807899461,8.5438,8.5563,8.5438,8.5438,37881.5081
2006-09-12 15:20:00,20.49,20.5,20.45,20.46,29982.046678635543,8.5438,8.548,8.5271,8.5313,29982.0467
2006-09-12 15:25:00,20.45,20.46,20.43,20.45,21903.05206463196,8.5271,8.5313,8.5188,8.5271,21903.0521
2006-09-12 15:30:00,20.45,20.45,20.41,20.41,15978.456014362657,8.5271,8.5271,8.5105,8.5105,15978.456
2006-09-12 15:35:00,20.41,20.45,20.41,20.45,20646.319569120285,8.5105,8.5271,8.5105,8.5271,20646.3196
2006-09-12 15:40:00,20.45,20.46,20.44,20.46,10951.526032315976,8.5271,8.5313,8.523,8.5313,10951.526
2006-09-12 15:45:00,20.46,20.49,20.45,20.46,11669.658886894074,8.5313,8.5438,8.5271,8.5313,11669.6589
2006-09-12 15:50:00,20.46,20.46,20.43,20.43,13464.991023339317,8.5313,8.5313,8.5188,8.5188,13464.991
2006-09-12 15:55:00,20.44,20.45,20.43,20.45,36086.175942549366,8.523,8.5271,8.5188,8.5271,36086.1759
2006-09-13 09:30:00,20.46,20.47,20.44,20.44,39856.37342908437,8.5313,8.5355,8.523,8.523,39856.3734
2006-09-13 09:35:00,20.46,20.46,20.45,20.45,3231.597845601436,8.5313,8.5313,8.5271,8.5271,3231.5978
2006-09-13 09:40:00,20.49,20.52,20.47,20.52,17235.188509874326,8.5438,8.5563,8.5355,8.5563,17235.1885
2006-09-13 09:45:00,20.53,20.53,20.5,20.53,17055.6552962298,8.5605,8.5605,8.548,8.5605,17055.6553
2006-09-13 09:50:00,20.53,20.56,20.53,20.56,4488.3303411131055,8.5605,8.573,8.5605,8.573,4488.3303
2006-09-13 09:55:00,20.56,20.58,20.55,20.55,5026.929982046678,8.573,8.5813,8.5688,8.5688,5026.93
2006-09-13 10:00:00,20.55,20.6,20.55,20.58,17594.254937163372,8.5688,8.5897,8.5688,8.5813,17594.2549
2006-09-13 10:05:00,20.59,20.59,20.58,20.58,19928.186714542186,8.5855,8.5855,8.5813,8.5813,19928.1867
2006-09-13 10:10:00,20.55,20.55,20.51,20.51,3411.13105924596,8.5688,8.5688,8.5522,8.5522,3411.1311
2006-09-13 10:15:00,20.52,20.52,20.51,20.51,3949.730700179533,8.5563,8.5563,8.5522,8.5522,3949.7307
2006-09-13 10:20:00,20.5,20.51,20.5,20.5,5565.529622980251,8.548,8.5522,8.548,8.548,5565.5296
2006-09-13 10:25:00,20.49,20.5,20.49,20.5,4488.3303411131055,8.5438,8.548,8.5438,8.548,4488.3303
2006-09-13 10:30:00,20.48,20.5,20.46,20.48,18312.38779174147,8.5397,8.548,8.5313,8.5397,18312.3878
2006-09-13 10:35:00,20.48,20.49,20.48,20.48,12028.725314183122,8.5397,8.5438,8.5397,8.5397,12028.7253
2006-09-13 10:40:00,20.48,20.49,20.48,20.48,17414.721723518847,8.5397,8.5438,8.5397,8.5397,17414.7217
2006-09-13 10:45:00,20.48,20.5,20.48,20.49,25852.782764811487,8.5397,8.548,8.5397,8.5438,25852.7828
2006-09-13 10:50:00,20.49,20.51,20.49,20.51,2692.998204667864,8.5438,8.5522,8.5438,8.5522,2692.9982
2006-09-13 10:55:00,20.51,20.54,20.51,20.53,26750.44883303411,8.5522,8.5647,8.5522,8.5605,26750.4488
2006-09-13 11:00:00,20.53,20.54,20.53,20.54,10053.859964093355,8.5605,8.5647,8.5605,8.5647,10053.86
2006-09-13 11:05:00,20.58,20.6,20.56,20.59,8078.994614003589,8.5813,8.5897,8.573,8.5855,8078.9946
2006-09-13 11:10:00,20.58,20.59,20.58,20.58,16876.122082585276,8.5813,8.5855,8.5813,8.5813,16876.1221
2006-09-13 11:15:00,20.58,20.58,20.52,20.53,29982.046678635543,8.5813,8.5813,8.5563,8.5605,29982.0467
2006-09-13 11:20:00,20.54,20.54,20.5,20.5,6283.662477558348,8.5647,8.5647,8.548,8.548,6283.6625
2006-09-13 11:25:00,20.5,20.54,20.5,20.54,6463.195691202872,8.548,8.5647,8.548,8.5647,6463.1957
2006-09-13 11:30:00,20.53,20.53,20.5,20.53,3231.597845601436,8.5605,8.5605,8.548,8.5605,3231.5978
2006-09-13 11:35:00,20.53,20.54,20.53,20.54,20825.852782764807,8.5605,8.5647,8.5605,8.5647,20825.8528
2006-09-13 11:40:00,20.53,20.54,20.51,20.53,13285.457809694792,8.5605,8.5647,8.5522,8.5605,13285.4578
2006-09-13 11:45:00,20.53,20.54,20.53,20.54,10233.39317773788,8.5605,8.5647,8.5605,8.5647,10233.3932
2006-09-13 11:50:00,20.54,20.56,20.54,20.55,5385.996409335727,8.5647,8.573,8.5647,8.5688,5385.9964
2006-09-13 11:55:00,20.54,20.58,20.54,20.58,17235.188509874326,8.5647,8.5813,8.5647,8.5813,17235.1885
2006-09-13 12:00:00,20.56,20.58,20.55,20.55,10233.39317773788,8.573,8.5813,8.5688,8.5688,10233.3932
2006-09-13 12:05:00,20.53,20.55,20.53,20.55,4847.396768402154,8.5605,8.5688,8.5605,8.5688,4847.3968
2006-09-13 12:10:00,20.55,20.57,20.55,20.57,9156.193895870734,8.5688,8.5772,8.5688,8.5772,9156.1939
2006-09-13 12:15:00,20.57,20.59,20.56,20.59,5924.596050269299,8.5772,8.5855,8.573,8.5855,5924.5961
2006-09-13 12:20:00,20.59,20.59,20.56,20.56,2513.464991023339,8.5855,8.5855,8.573,8.573,2513.465
2006-09-13 12:25:00,20.58,20.58,20.55,20.57,3052.0646319569114,8.5813,8.5813,8.5688,8.5772,3052.0646
2006-09-13 12:30:00,20.58,20.58,20.54,20.55,30341.1131059246,8.5813,8.5813,8.5647,8.5688,30341.1131
2006-09-13 12:35:00,20.55,20.57,20.55,20.57,5565.529622980251,8.5688,8.5772,8.5688,8.5772,5565.5296
2006-09-13 12:40:00,20.56,20.57,20.56,20.56,1974.8653500897665,8.573,8.5772,8.573,8.573,1974.8654
2006-09-13 12:45:00,20.56,20.56,20.54,20.55,8976.660682226211,8.573,8.573,8.5647,8.5688,8976.6607
2006-09-13 12:50:00,20.55,20.55,20.52,20.53,4488.3303411131055,8.5688,8.5688,8.5563,8.5605,4488.3303
2006-09-13 12:55:00,20.52,20.53,20.52,20.52,1795.3321364452422,8.5563,8.5605,8.5563,8.5563,1795.3321
2006-09-13 13:00:00,20.52,20.53,20.5,20.53,10771.992818671451,8.5563,8.5605,8.548,8.5605,10771.9928
2006-09-13 13:05:00,20.53,20.53,20.51,20.53,6283.662477558348,8.5605,8.5605,8.5522,8.5605,6283.6625
2006-09-13 13:10:00,20.53,20.53,20.52,20.52,2333.931777378815,8.5605,8.5605,8.5563,8.5563,2333.9318
2006-09-13 13:15:00,20.53,20.53,20.52,20.53,6822.26211849192,8.5605,8.5605,8.5563,8.5605,6822.2621
2006-09-13 13:20:00,20.52,20.54,20.52,20.54,8976.660682226211,8.5563,8.5647,8.5563,8.5647,8976.6607
2006-09-13 13:25:00,20.54,20.54,20.53,20.54,4129.2639138240565,8.5647,8.5647,8.5605,8.5647,4129.2639
2006-09-13 13:30:00,20.54,20.57,20.54,20.57,8438.061041292638,8.5647,8.5772,8.5647,8.5772,8438.061
2006-09-13 13:35:00,20.57,20.6,20.57,20.59,7719.928186714541,8.5772,8.5897,8.5772,8.5855,7719.9282
2006-09-13 13:40:00,20.59,20.6,20.58,20.6,3590.6642728904844,8.5855,8.5897,8.5813,8.5897,3590.6643
2006-09-13 13:45:00,20.6,20.6,20.58,20.58,3411.13105924596,8.5897,8.5897,8.5813,8.5813,3411.1311
2006-09-13 13:50:00,20.58,20.6,20.58,20.6,5745.062836624775,8.5813,8.5897,8.5813,8.5897,5745.0628
2006-09-13 13:55:00,20.6,20.6,20.55,20.56,8078.994614003589,8.5897,8.5897,8.5688,8.573,8078.9946
2006-09-13 14:00:00,20.56,20.57,20.55,20.56,5924.596050269299,8.573,8.5772,8.5688,8.573,5924.5961
2006-09-13 14:05:00,20.57,20.58,20.53,20.53,11310.592459605024,8.5772,8.5813,8.5605,8.5605,11310.5925
2006-09-13 14:10:00,20.53,20.55,20.52,20.53,9694.793536804307,8.5605,8.5688,8.5563,8.5605,9694.7935
2006-09-13 14:15:00,20.52,20.53,20.49,20.5,8617.594254937163,8.5563,8.5605,8.5438,8.548,8617.5943
2006-09-13 14:20:00,20.5,20.53,20.5,20.5,8078.994614003589,8.548,8.5605,8.548,8.548,8078.9946
2006-09-13 14:25:00,20.5,20.53,20.5,20.51,7181.328545780969,8.548,8.5605,8.548,8.5522,7181.3285
2006-09-13 14:30:00,20.51,20.51,20.49,20.49,16157.989228007178,8.5522,8.5522,8.5438,8.5438,16157.9892
2006-09-13 14:35:00,20.49,20.5,20.47,20.47,33572.71095152603,8.5438,8.548,8.5355,8.5355,33572.711
2006-09-13 14:40:00,20.48,20.54,20.48,20.53,21184.919210053857,8.5397,8.5647,8.5397,8.5605,21184.9192
2006-09-13 14:45:00,20.54,20.57,20.53,20.57,27648.11490125673,8.5647,8.5772,8.5605,8.5772,27648.1149
2006-09-13 14:50:00,20.58,20.58,20.55,20.56,11669.658886894074,8.5813,8.5813,8.5688,8.573,11669.6589
2006-09-13 14:55:00,20.57,20.58,20.56,20.57,5924.596050269299,8.5772,8.5813,8.573,8.5772,5924.5961
2006-09-13 15:00:00,20.57,20.58,20.56,20.57,5565.529622980251,8.5772,8.5813,8.573,8.5772,5565.5296
2006-09-13 15:05:00,20.57,20.6,20.57,20.59,5924.596050269299,8.5772,8.5897,8.5772,8.5855,5924.5961
2006-09-13 15:10:00,20.58,20.6,20.58,20.59,8078.994614003589,8.5813,8.5897,8.5813,8.5855,8078.9946
2006-09-13 15:15:00,20.59,20.6,20.59,20.59,10771.992818671451,8.5855,8.5897,8.5855,8.5855,10771.9928
2006-09-13 15:20:00,20.6,20.61,20.6,20.61,85278.276481149,8.5897,8.5939,8.5897,8.5939,85278.2765
2006-09-13 15:25:00,20.61,20.61,20.6,20.61,6283.662477558348,8.5939,8.5939,8.5897,8.5939,6283.6625
2006-09-13 15:30:00,20.62,20.66,20.61,20.65,12387.79174147217,8.598,8.6147,8.5939,8.6105,12387.7917
2006-09-13 15:35:00,20.64,20.66,20.64,20.65,5565.529622980251,8.6064,8.6147,8.6064,8.6105,5565.5296
2006-09-13 15:40:00,20.66,20.68,20.64,20.68,14003.590664272888,8.6147,8.623,8.6064,8.623,14003.5907
2006-09-13 15:45:00,20.68,20.7,20.66,20.7,13105.924596050269,8.623,8.6314,8.6147,8.6314,13105.9246
2006-09-13 15:50:00,20.7,20.7,20.69,20.69,8438.061041292638,8.6314,8.6314,8.6272,8.6272,8438.061
2006-09-13 15:55:00,20.69,20.73,20.69,20.71,26929.98204667864,8.6272,8.6439,8.6272,8.6356,26929.982
2006-09-14 09:30:00,20.69,20.69,20.66,20.68,23877.91741472172,8.6272,8.6272,8.6147,8.623,23877.9174
2006-09-14 09:35:00,20.68,20.72,20.68,20.7,9694.793536804307,8.623,8.6397,8.623,8.6314,9694.7935
2006-09-14 09:40:00,20.7,20.71,20.7,20.7,4129.2639138240565,8.6314,8.6356,8.6314,8.6314,4129.2639
2006-09-14 09:45:00,20.71,20.71,20.68,20.69,42908.438061041285,8.6356,8.6356,8.623,8.6272,42908.4381
2006-09-14 09:50:00,20.69,20.69,20.61,20.65,26032.31597845601,8.6272,8.6272,8.5939,8.6105,26032.316
2006-09-14 09:55:00,20.66,20.66,20.6,20.62,22082.58527827648,8.6147,8.6147,8.5897,8.598,22082.5853
2006-09-14 10:00:00,20.62,20.62,20.55,20.55,4847.396768402154,8.598,8.598,8.5688,8.5688,4847.3968
2006-09-14 10:05:00,20.55,20.55,20.51,20.52,17414.721723518847,8.5688,8.5688,8.5522,8.5563,17414.7217
2006-09-14 10:10:00,20.52,20.53,20.51,20.51,26570.915619389583,8.5563,8.5605,8.5522,8.5522,26570.9156
2006-09-14 10:15:00,20.51,20.51,20.47,20.48,27468.581687612204,8.5522,8.5522,8.5355,8.5397,27468.5817
2006-09-14 10:20:00,20.48,20.48,20.43,20.45,24955.116696588862,8.5397,8.5397,8.5188,8.5271,24955.1167
2006-09-14 10:25:00,20.45,20.5,20.45,20.5,27468.581687612204,8.5271,8.548,8.5271,8.548,27468.5817
2006-09-14 10:30:00,20.5,20.54,20.48,20.51,19569.12028725314,8.548,8.5647,8.5397,8.5522,19569.1203
2006-09-14 10:35:00,20.51,20.52,20.5,20.5,14721.723518850986,8.5522,8.5563,8.548,8.548,14721.7235
2006-09-14 10:40:00,20.5,20.51,20.49,20.49,21723.518850987428,8.548,8.5522,8.5438,8.5438,21723.5189
2006-09-14 10:45:00,20.47,20.47,20.43,20.44,27468.581687612204,8.5355,8.5355,8.5188,8.523,27468.5817
2006-09-14 10:50:00,20.43,20.43,20.4,20.43,8078.994614003589,8.5188,8.5188,8.5063,8.5188,8078.9946
2006-09-14 10:55:00,20.43,20.49,20.43,20.49,18671.45421903052,8.5188,8.5438,8.5188,8.5438,18671.4542
2006-09-14 11:00:00,20.49,20.5,20.45,20.45,13644.52423698384,8.5438,8.548,8.5271,8.5271,13644.5242
2006-09-14 11:05:00,20.46,20.48,20.45,20.47,22980.2513464991,8.5313,8.5397,8.5271,8.5355,22980.2513
2006-09-14 11:10:00,20.47,20.5,20.47,20.5,14003.590664272888,8.5355,8.548,8.5355,8.548,14003.5907
2006-09-14 11:15:00,20.5,20.54,20.49,20.54,18491.921005386,8.548,8.5647,8.5438,8.5647,18491.921
2006-09-14 11:20:00,20.53,20.56,20.53,20.56,5745.062836624775,8.5605,8.573,8.5605,8.573,5745.0628
2006-09-14 11:25:00,20.56,20.61,20.56,20.6,6283.662477558348,8.573,8.5939,8.573,8.5897,6283.6625
2006-09-14 11:30:00,20.6,20.61,20.6,20.61,7899.461400359065,8.5897,8.5939,8.5897,8.5939,7899.4614
2006-09-14 11:35:00,20.6,20.63,20.6,20.63,4847.396768402154,8.5897,8.6022,8.5897,8.6022,4847.3968
2006-09-14 11:40:00,20.64,20.64,20.63,20.64,2333.931777378815,8.6064,8.6064,8.6022,8.6064,2333.9318
2006-09-14 11:45:00,20.65,20.68,20.61,20.63,11849.192100538598,8.6105,8.623,8.5939,8.6022,11849.1921
2006-09-14 11:50:00,20.61,20.64,20.61,20.64,9335.72710951526,8.5939,8.6064,8.5939,8.6064,9335.7271
2006-09-14 11:55:00,20.64,20.66,20.64,20.66,4129.2639138240565,8.6064,8.6147,8.6064,8.6147,4129.2639
2006-09-14 12:00:00,20.68,20.68,20.67,20.67,7360.861759425493,8.623,8.623,8.6189,8.6189,7360.8618
2006-09-14 12:05:00,20.68,20.68,20.64,20.64,4308.7971274685815,8.623,8.623,8.6064,8.6064,4308.7971
2006-09-14 12:10:00,20.64,20.65,20.64,20.65,6283.662477558348,8.6064,8.6105,8.6064,8.6105,6283.6625
2006-09-14 12:15:00,20.65,20.66,20.65,20.66,5924.596050269299,8.6105,8.6147,8.6105,8.6147,5924.5961
2006-09-14 12:20:00,20.65,20.66,20.63,20.63,10233.39317773788,8.6105,8.6147,8.6022,8.6022,10233.3932
2006-09-14 12:25:00,20.63,20.63,20.59,20.59,7540.394973070017,8.6022,8.6022,8.5855,8.5855,7540.395
2006-09-14 12:30:00,20.59,20.6,20.59,20.59,4129.2639138240565,8.5855,8.5897,8.5855,8.5855,4129.2639
2006-09-14 12:35:00,20.6,20.6,20.59,20.6,6463.195691202872,8.5897,8.5897,8.5855,8.5897,6463.1957
2006-09-14 12:40:00,20.6,20.61,20.6,20.61,10233.39317773788,8.5897,8.5939,8.5897,8.5939,10233.3932
2006-09-14 12:45:00,20.61,20.61,20.6,20.6,14362.657091561938,8.5939,8.5939,8.5897,8.5897,14362.6571
2006-09-14 12:50:00,20.6,20.6,20.59,20.6,4488.3303411131055,8.5897,8.5897,8.5855,8.5897,4488.3303
2006-09-14 12:55:00,20.61,20.61,20.6,20.6,8078.994614003589,8.5939,8.5939,8.5897,8.5897,8078.9946
2006-09-14 13:00:00,20.6,20.6,20.56,20.56,7540.394973070017,8.5897,8.5897,8.573,8.573,7540.395
2006-09-14 13:05:00,20.56,20.56,20.54,20.54,11669.658886894074,8.573,8.573,8.5647,8.5647,11669.6589
2006-09-14 13:10:00,20.54,20.55,20.52,20.53,19389.58707360861,8.5647,8.5688,8.5563,8.5605,19389.5871
2006-09-14 13:15:00,20.53,20.53,20.52,20.53,8258.527827648113,8.5605,8.5605,8.5563,8.5605,8258.5278
2006-09-14 13:20:00,20.51,20.52,20.51,20.51,8258.527827648113,8.5522,8.5563,8.5522,8.5522,8258.5278
2006-09-14 13:25:00,20.51,20.52,20.49,20.5,10771.992818671451,8.5522,8.5563,8.5438,8.548,10771.9928
2006-09-14 13:30:00,20.5,20.5,20.49,20.5,13644.52423698384,8.548,8.548,8.5438,8.548,13644.5242
2006-09-14 13:35:00,20.49,20.52,20.49,20.5,11849.192100538598,8.5438,8.5563,8.5438,8.548,11849.1921
2006-09-14 13:40:00,20.51,20.51,20.5,20.51,5924.596050269299,8.5522,8.5522,8.548,8.5522,5924.5961
2006-09-14 13:45:00,20.51,20.51,20.5,20.51,11669.658886894074,8.5522,8.5522,8.548,8.5522,11669.6589
2006-09-14 13:50:00,20.5,20.52,20.5,20.52,10771.992818671451,8.548,8.5563,8.548,8.5563,10771.9928
2006-09-14 13:55:00,20.52,20.53,20.51,20.51,9515.260323159782,8.5563,8.5605,8.5522,8.5522,9515.2603
2006-09-14 14:00:00,20.51,20.51,20.5,20.5,43267.504488330334,8.5522,8.5522,8.548,8.548,43267.5045
2006-09-14 14:05:00,20.5,20.53,20.5,20.52,47576.30161579892,8.548,8.5605,8.548,8.5563,47576.3016
2006-09-14 14:10:00,20.5,20.5,20.49,20.49,6822.26211849192,8.548,8.548,8.5438,8.5438,6822.2621
2006-09-14 14:15:00,20.49,20.49,20.47,20.48,11669.658886894074,8.5438,8.5438,8.5355,8.5397,11669.6589
2006-09-14 14:20:00,20.48,20.5,20.46,20.49,16337.522441651705,8.5397,8.548,8.5313,8.5438,16337.5224
2006-09-14 14:25:00,20.49,20.49,20.45,20.47,15619.389587073609,8.5438,8.5438,8.5271,8.5355,15619.3896
2006-09-14 14:30:00,20.47,20.49,20.46,20.49,11490.12567324955,8.5355,8.5438,8.5313,8.5438,11490.1257
2006-09-14 14:35:00,20.49,20.49,20.45,20.46,6463.195691202872,8.5438,8.5438,8.5271,8.5313,6463.1957
2006-09-14 14:40:00,20.45,20.45,20.41,20.41,5385.996409335727,8.5271,8.5271,8.5105,8.5105,5385.9964
2006-09-14 14:45:00,20.4,20.41,20.39,20.39,7719.928186714541,8.5063,8.5105,8.5021,8.5021,7719.9282
2006-09-14 14:50:00,20.39,20.41,20.39,20.41,8797.127468581686,8.5021,8.5105,8.5021,8.5105,8797.1275
2006-09-14 14:55:00,20.41,20.41,20.39,20.39,5745.062836624775,8.5105,8.5105,8.5021,8.5021,5745.0628
2006-09-14 15:00:00,20.39,20.39,20.38,20.39,6642.728904847396,8.5021,8.5021,8.498,8.5021,6642.7289
2006-09-14 15:05:00,20.39,20.39,20.37,20.39,18312.38779174147,8.5021,8.5021,8.4938,8.5021,18312.3878
2006-09-14 15:10:00,20.39,20.4,20.39,20.39,7540.394973070017,8.5021,8.5063,8.5021,8.5021,7540.395
2006-09-14 15:15:00,20.39,20.41,20.39,20.41,11131.0592459605,8.5021,8.5105,8.5021,8.5105,11131.0592
2006-09-14 15:20:00,20.41,20.42,20.4,20.42,6463.195691202872,8.5105,8.5146,8.5063,8.5146,6463.1957
2006-09-14 15:25:00,20.43,20.45,20.42,20.44,28366.247755834826,8.5188,8.5271,8.5146,8.523,28366.2478
2006-09-14 15:30:00,20.45,20.49,20.44,20.49,10771.992818671451,8.5271,8.5438,8.523,8.5438,10771.9928
2006-09-14 15:35:00,20.49,20.49,20.48,20.48,8258.527827648113,8.5438,8.5438,8.5397,8.5397,8258.5278
2006-09-14 15:40:00,20.48,20.48,20.47,20.48,10592.459605026928,8.5397,8.5397,8.5355,8.5397,10592.4596
2006-09-14 15:45:00,20.48,20.49,20.48,20.48,13464.991023339317,8.5397,8.5438,8.5397,8.5397,13464.991
2006-09-14 15:50:00,20.49,20.5,20.48,20.5,17055.6552962298,8.5438,8.548,8.5397,8.548,17055.6553
2006-09-14 15:55:00,20.5,20.5,20.49,20.5,17235.188509874326,8.548,8.548,8.5438,8.548,17235.1885
2006-09-15 09:30:00,20.51,20.51,20.51,20.51,143626.57091561938,8.5522,8.5522,8.5522,8.5522,143626.5709
2006-09-15 09:35:00,20.53,20.53,20.5,20.53,9515.260323159782,8.5605,8.5605,8.548,8.5605,9515.2603
2006-09-15 09:40:00,20.51,20.53,20.5,20.51,4308.7971274685815,8.5522,8.5605,8.548,8.5522,4308.7971
2006-09-15 09:45:00,20.51,20.51,20.48,20.51,12387.79174147217,8.5522,8.5522,8.5397,8.5522,12387.7917
2006-09-15 09:50:00,20.51,20.51,20.49,20.51,8078.994614003589,8.5522,8.5522,8.5438,8.5522,8078.9946
2006-09-15 09:55:00,20.5,20.51,20.49,20.49,3770.197486535009,8.548,8.5522,8.5438,8.5438,3770.1975
2006-09-15 10:00:00,20.49,20.51,20.48,20.51,9156.193895870734,8.5438,8.5522,8.5397,8.5522,9156.1939
2006-09-15 10:05:00,20.54,20.58,20.53,20.58,5565.529622980251,8.5647,8.5813,8.5605,8.5813,5565.5296
2006-09-15 10:10:00,20.57,20.62,20.57,20.62,1615.798922800718,8.5772,8.598,8.5772,8.598,1615.7989
2006-09-15 10:15:00,20.61,20.61,20.59,20.6,17773.788150807897,8.5939,8.5939,8.5855,8.5897,17773.7882
2006-09-15 10:20:00,20.59,20.62,20.59,20.61,6822.26211849192,8.5855,8.598,8.5855,8.5939,6822.2621
2006-09-15 10:25:00,20.6,20.61,20.56,20.6,8617.594254937163,8.5897,8.5939,8.573,8.5897,8617.5943
2006-09-15 10:30:00,20.6,20.62,20.59,20.61,16157.989228007178,8.5897,8.598,8.5855,8.5939,16157.9892
2006-09-15 10:35:00,20.61,20.62,20.6,20.61,5924.596050269299,8.5939,8.598,8.5897,8.5939,5924.5961
2006-09-15 10:40:00,20.59,20.63,20.59,20.61,7899.461400359065,8.5855,8.6022,8.5855,8.5939,7899.4614
2006-09-15 10:45:00,20.61,20.64,20.61,20.63,5206.463195691202,8.5939,8.6064,8.5939,8.6022,5206.4632
2006-09-15 10:50:00,20.64,20.68,20.64,20.66,17773.788150807897,8.6064,8.623,8.6064,8.6147,17773.7882
2006-09-15 10:55:00,20.65,20.69,20.65,20.69,9694.793536804307,8.6105,8.6272,8.6105,8.6272,9694.7935
2006-09-15 11:00:00,20.71,20.76,20.69,20.75,14901.256732495507,8.6356,8.6564,8.6272,8.6522,14901.2567
2006-09-15 11:05:00,20.75,20.75,20.7,20.7,35368.043087971266,8.6522,8.6522,8.6314,8.6314,35368.0431
2006-09-15 11:10:00,20.71,20.71,20.68,20.7,14183.123877917413,8.6356,8.6356,8.623,8.6314,14183.1239
2006-09-15 11:15:00,20.69,20.72,20.69,20.7,24775.58348294434,8.6272,8.6397,8.6272,8.6314,24775.5835
2006-09-15 11:20:00,20.7,20.7,20.69,20.69,5026.929982046678,8.6314,8.6314,8.6272,8.6272,5026.93
2006-09-15 11:25:00,20.69,20.7,20.69,20.69,12028.725314183122,8.6272,8.6314,8.6272,8.6272,12028.7253
2006-09-15 11:30:00,20.69,20.71,20.69,20.71,11131.0592459605,8.6272,8.6356,8.6272,8.6356,11131.0592
2006-09-15 11:35:00,20.71,20.72,20.69,20.69,11490.12567324955,8.6356,8.6397,8.6272,8.6272,11490.1257
2006-09-15 11:40:00,20.69,20.71,20.69,20.69,11490.12567324955,8.6272,8.6356,8.6272,8.6272,11490.1257
2006-09-15 11:45:00,20.69,20.7,20.68,20.7,22621.18491921005,8.6272,8.6314,8.623,8.6314,22621.1849
2006-09-15 11:50:00,20.7,20.71,20.7,20.71,10233.39317773788,8.6314,8.6356,8.6314,8.6356,10233.3932
2006-09-15 11:55:00,20.71,20.71,20.64,20.64,37163.37522441651,8.6356,8.6356,8.6064,8.6064,37163.3752
2006-09-15 12:00:00,20.64,20.65,20.61,20.65,21005.38599640933,8.6064,8.6105,8.5939,8.6105,21005.386
2006-09-15 12:05:00,20.65,20.66,20.65,20.65,5206.463195691202,8.6105,8.6147,8.6105,8.6105,5206.4632
2006-09-15 12:10:00,20.65,20.66,20.61,20.62,26032.31597845601,8.6105,8.6147,8.5939,8.598,26032.316
2006-09-15 12:15:00,20.63,20.65,20.62,20.64,12926.391382405744,8.6022,8.6105,8.598,8.6064,12926.3914
2006-09-15 12:20:00,20.65,20.65,20.64,20.65,30341.1131059246,8.6105,8.6105,8.6064,8.6105,30341.1131
2006-09-15 12:25:00,20.65,20.65,20.59,20.6,63375.22441651705,8.6105,8.6105,8.5855,8.5897,63375.2244
2006-09-15 12:30:00,20.6,20.62,20.5,20.5,22980.2513464991,8.5897,8.598,8.548,8.548,22980.2513
2006-09-15 12:35:00,20.5,20.5,20.47,20.48,19748.653500897664,8.548,8.548,8.5355,8.5397,19748.6535
2006-09-15 12:40:00,20.48,20.48,20.48,20.48,12387.79174147217,8.5397,8.5397,8.5397,8.5397,12387.7917
2006-09-15 12:45:00,20.48,20.48,20.46,20.46,14901.256732495507,8.5397,8.5397,8.5313,8.5313,14901.2567
2006-09-15 12:50:00,20.46,20.49,20.46,20.47,24057.450628366245,8.5313,8.5438,8.5313,8.5355,24057.4506
2006-09-15 12:55:00,20.47,20.48,20.46,20.48,18671.45421903052,8.5355,8.5397,8.5313,8.5397,18671.4542
2006-09-15 13:00:00,20.48,20.48,20.45,20.45,11310.592459605024,8.5397,8.5397,8.5271,8.5271,11310.5925
2006-09-15 13:05:00,20.46,20.46,20.45,20.46,7719.928186714541,8.5313,8.5313,8.5271,8.5313,7719.9282
2006-09-15 13:10:00,20.46,20.47,20.44,20.47,13105.924596050269,8.5313,8.5355,8.523,8.5355,13105.9246
2006-09-15 13:15:00,20.48,20.48,20.46,20.48,6283.662477558348,8.5397,8.5397,8.5313,8.5397,6283.6625
2006-09-15 13:20:00,20.48,20.48,20.46,20.47,12746.85816876122,8.5397,8.5397,8.5313,8.5355,12746.8582
2006-09-15 13:25:00,20.47,20.47,20.46,20.46,22800.71813285457,8.5355,8.5355,8.5313,8.5313,22800.7181
2006-09-15 13:30:00,20.47,20.49,20.47,20.48,7540.394973070017,8.5355,8.5438,8.5355,8.5397,7540.395
2006-09-15 13:35:00,20.49,20.52,20.49,20.5,11310.592459605024,8.5438,8.5563,8.5438,8.548,11310.5925
2006-09-15 13:40:00,20.5,20.51,20.47,20.47,14901.256732495507,8.548,8.5522,8.5355,8.5355,14901.2567
2006-09-15 13:45:00,20.47,20.47,20.45,20.47,57809.69479353679,8.5355,8.5355,8.5271,8.5355,57809.6948
2006-09-15 13:50:00,20.48,20.49,20.47,20.49,5206.463195691202,8.5397,8.5438,8.5355,8.5438,5206.4632
2006-09-15 13:55:00,20.49,20.49,20.47,20.48,26570.915619389583,8.5438,8.5438,8.5355,8.5397,26570.9156
2006-09-15 14:00:00,20.47,20.48,20.41,20.41,46319.56912028725,8.5355,8.5397,8.5105,8.5105,46319.5691
2006-09-15 14:05:00,20.42,20.46,20.42,20.46,14542.19030520646,8.5146,8.5313,8.5146,8.5313,14542.1903
2006-09-15 14:10:00,20.46,20.49,20.46,20.49,6822.26211849192,8.5313,8.5438,8.5313,8.5438,6822.2621
2006-09-15 14:15:00,20.49,20.49,20.48,20.49,1436.2657091561937,8.5438,8.5438,8.5397,8.5438,1436.2657
2006-09-15 14:20:00,20.49,20.49,20.48,20.48,5565.529622980251,8.5438,8.5438,8.5397,8.5397,5565.5296
2006-09-15 14:25:00,20.48,20.48,20.45,20.45,37342.90843806104,8.5397,8.5397,8.5271,8.5271,37342.9084
2006-09-15 14:30:00,20.45,20.46,20.45,20.46,24236.98384201077,8.5271,8.5313,8.5271,8.5313,24236.9838
2006-09-15 14:35:00,20.46,20.49,20.46,20.49,8078.994614003589,8.5313,8.5438,8.5313,8.5438,8078.9946
2006-09-15 14:40:00,20.49,20.49,20.45,20.45,26391.38240574506,8.5438,8.5438,8.5271,8.5271,26391.3824
2006-09-15 14:45:00,20.45,20.45,20.41,20.41,50448.8330341113,8.5271,8.5271,8.5105,8.5105,50448.833
2006-09-15 14:50:00,20.41,20.41,20.4,20.41,28366.247755834826,8.5105,8.5105,8.5063,8.5105,28366.2478
2006-09-15 14:55:00,20.41,20.43,20.41,20.43,26391.38240574506,8.5105,8.5188,8.5105,8.5188,26391.3824
2006-09-15 15:00:00,20.43,20.43,20.43,20.43,11490.12567324955,8.5188,8.5188,8.5188,8.5188,11490.1257
2006-09-15 15:05:00,20.43,20.45,20.43,20.45,12567.324955116695,8.5188,8.5271,8.5188,8.5271,12567.325
2006-09-15 15:10:00,20.44,20.48,20.44,20.48,21543.985637342907,8.523,8.5397,8.523,8.5397,21543.9856
2006-09-15 15:15:00,20.48,20.49,20.48,20.48,27827.64811490125,8.5397,8.5438,8.5397,8.5397,27827.6481
2006-09-15 15:20:00,20.48,20.48,20.45,20.45,28366.247755834826,8.5397,8.5397,8.5271,8.5271,28366.2478
2006-09-15 15:25:00,20.45,20.45,20.41,20.42,26211.849192100533,8.5271,8.5271,8.5105,8.5146,26211.8492
2006-09-15 15:30:00,20.42,20.43,20.41,20.43,24416.51705565529,8.5146,8.5188,8.5105,8.5188,24416.5171
2006-09-15 15:35:00,20.42,20.42,20.39,20.41,31777.378815080785,8.5146,8.5146,8.5021,8.5105,31777.3788
2006-09-15 15:40:00,20.41,20.41,20.26,20.29,197666.0682226212,8.5105,8.5105,8.4479,8.4604,197666.0682
2006-09-15 15:45:00,20.29,20.37,20.16,20.26,171813.28545780966,8.4604,8.4938,8.4062,8.4479,171813.2855
2006-09-15 15:50:00,20.27,20.39,20.25,20.26,197845.6014362657,8.4521,8.5021,8.4437,8.4479,197845.6014
2006-09-15 15:55:00,20.25,20.4,20.25,20.38,254578.0969479353,8.4437,8.5063,8.4437,8.498,254578.0969
2006-09-18 09:30:00,20.29,20.49,20.29,20.3,29802.51346499101,8.4604,8.5438,8.4604,8.4646,29802.5135
2006-09-18 09:35:00,20.3,20.34,20.26,20.27,8617.594254937163,8.4646,8.4813,8.4479,8.4521,8617.5943
2006-09-18 09:40:00,20.25,20.35,20.25,20.32,8258.527827648113,8.4437,8.4854,8.4437,8.4729,8258.5278
2006-09-18 09:45:00,20.35,20.39,20.3,20.34,7360.861759425493,8.4854,8.5021,8.4646,8.4813,7360.8618
2006-09-18 09:50:00,20.34,20.35,20.26,20.31,10053.859964093355,8.4813,8.4854,8.4479,8.4688,10053.86
2006-09-18 09:55:00,20.31,20.47,20.31,20.46,13285.457809694792,8.4688,8.5355,8.4688,8.5313,13285.4578
2006-09-18 10:00:00,20.46,20.5,20.45,20.46,17594.254937163372,8.5313,8.548,8.5271,8.5313,17594.2549
2006-09-18 10:05:00,20.44,20.46,20.44,20.45,14003.590664272888,8.523,8.5313,8.523,8.5271,14003.5907
2006-09-18 10:10:00,20.45,20.49,20.44,20.49,14003.590664272888,8.5271,8.5438,8.523,8.5438,14003.5907
2006-09-18 10:15:00,20.49,20.52,20.41,20.41,21364.45242369838,8.5438,8.5563,8.5105,8.5105,21364.4524
2006-09-18 10:20:00,20.41,20.42,20.4,20.42,9515.260323159782,8.5105,8.5146,8.5063,8.5146,9515.2603
2006-09-18 10:25:00,20.43,20.49,20.43,20.47,12926.391382405744,8.5188,8.5438,8.5188,8.5355,12926.3914
2006-09-18 10:30:00,20.48,20.51,20.48,20.5,28186.7145421903,8.5397,8.5522,8.5397,8.548,28186.7145
2006-09-18 10:35:00,20.5,20.5,20.48,20.5,28545.78096947935,8.548,8.548,8.5397,8.548,28545.781
2006-09-18 10:40:00,20.5,20.51,20.5,20.51,12028.725314183122,8.548,8.5522,8.548,8.5522,12028.7253
2006-09-18 10:45:00,20.51,20.55,20.51,20.52,9335.72710951526,8.5522,8.5688,8.5522,8.5563,9335.7271
2006-09-18 10:50:00,20.51,20.51,20.46,20.46,36804.308797127465,8.5522,8.5522,8.5313,8.5313,36804.3088
2006-09-18 10:55:00,20.47,20.5,20.46,20.48,16517.055655296226,8.5355,8.548,8.5313,8.5397,16517.0557
2006-09-18 11:00:00,20.48,20.5,20.48,20.5,26391.38240574506,8.5397,8.548,8.5397,8.548,26391.3824
2006-09-18 11:05:00,20.49,20.53,20.49,20.52,9335.72710951526,8.5438,8.5605,8.5438,8.5563,9335.7271
2006-09-18 11:10:00,20.52,20.54,20.5,20.5,14721.723518850986,8.5563,8.5647,8.548,8.548,14721.7235
2006-09-18 11:15:00,20.5,20.51,20.49,20.51,32495.51166965888,8.548,8.5522,8.5438,8.5522,32495.5117
2006-09-18 11:20:00,20.51,20.53,20.5,20.53,36624.77558348294,8.5522,8.5605,8.548,8.5605,36624.7756
2006-09-18 11:25:00,20.52,20.55,20.5,20.55,29263.913824057447,8.5563,8.5688,8.548,8.5688,29263.9138
2006-09-18 11:30:00,20.55,20.56,20.51,20.52,28545.78096947935,8.5688,8.573,8.5522,8.5563,28545.781
2006-09-18 11:35:00,20.52,20.52,20.5,20.52,40215.43985637342,8.5563,8.5563,8.548,8.5563,40215.4399
2006-09-18 11:40:00,20.51,20.54,20.51,20.54,9515.260323159782,8.5522,8.5647,8.5522,8.5647,9515.2603
2006-09-18 11:45:00,20.53,20.56,20.53,20.56,8438.061041292638,8.5605,8.573,8.5605,8.573,8438.061
2006-09-18 11:50:00,20.56,20.57,20.51,20.53,26570.915619389583,8.573,8.5772,8.5522,8.5605,26570.9156
2006-09-18 11:55:00,20.54,20.55,20.53,20.55,7899.461400359065,8.5647,8.5688,8.5605,8.5688,7899.4614
2006-09-18 12:00:00,20.55,20.55,20.55,20.55,2692.998204667864,8.5688,8.5688,8.5688,8.5688,2692.9982
2006-09-18 12:05:00,20.55,20.55,20.55,20.55,5924.596050269299,8.5688,8.5688,8.5688,8.5688,5924.5961
2006-09-18 12:10:00,20.55,20.55,20.53,20.54,4847.396768402154,8.5688,8.5688,8.5605,8.5647,4847.3968
2006-09-18 12:15:00,20.53,20.53,20.53,20.53,6642.728904847396,8.5605,8.5605,8.5605,8.5605,6642.7289
2006-09-18 12:20:00,20.53,20.53,20.53,20.53,4308.7971274685815,8.5605,8.5605,8.5605,8.5605,4308.7971
2006-09-18 12:25:00,20.53,20.54,20.53,20.54,13824.057450628365,8.5605,8.5647,8.5605,8.5647,13824.0575
2006-09-18 12:30:00,20.54,20.54,20.53,20.53,10412.926391382403,8.5647,8.5647,8.5605,8.5605,10412.9264
2006-09-18 12:35:00,20.53,20.54,20.5,20.51,16517.055655296226,8.5605,8.5647,8.548,8.5522,16517.0557
2006-09-18 12:40:00,20.5,20.54,20.5,20.54,16337.522441651705,8.548,8.5647,8.548,8.5647,16337.5224
2006-09-18 12:45:00,20.54,20.54,20.5,20.54,35547.576301615794,8.5647,8.5647,8.548,8.5647,35547.5763
2006-09-18 12:50:00,20.54,20.54,20.52,20.52,40394.97307001795,8.5647,8.5647,8.5563,8.5563,40394.9731
2006-09-18 12:55:00,20.53,20.53,20.53,20.53,14721.723518850986,8.5605,8.5605,8.5605,8.5605,14721.7235
2006-09-18 13:00:00,20.53,20.53,20.53,20.53,22441.651705565528,8.5605,8.5605,8.5605,8.5605,22441.6517
2006-09-18 13:05:00,20.53,20.53,20.53,20.53,12926.391382405744,8.5605,8.5605,8.5605,8.5605,12926.3914
2006-09-18 13:10:00,20.53,20.53,20.53,20.53,22621.18491921005,8.5605,8.5605,8.5605,8.5605,22621.1849
2006-09-18 13:15:00,20.53,20.53,20.52,20.53,51705.565529622974,8.5605,8.5605,8.5563,8.5605,51705.5655
2006-09-18 13:20:00,20.53,20.53,20.53,20.53,15260.323159784555,8.5605,8.5605,8.5605,8.5605,15260.3232
2006-09-18 13:25:00,20.53,20.54,20.52,20.53,77917.4147217235,8.5605,8.5647,8.5563,8.5605,77917.4147
2006-09-18 13:30:00,20.53,20.53,20.45,20.45,16876.122082585276,8.5605,8.5605,8.5271,8.5271,16876.1221
2006-09-18 13:35:00,20.45,20.47,20.44,20.46,8258.527827648113,8.5271,8.5355,8.523,8.5313,8258.5278
2006-09-18 13:40:00,20.46,20.46,20.41,20.41,9694.793536804307,8.5313,8.5313,8.5105,8.5105,9694.7935
2006-09-18 13:45:00,20.43,20.45,20.43,20.45,9874.326750448832,8.5188,8.5271,8.5188,8.5271,9874.3268
2006-09-18 13:50:00,20.45,20.46,20.41,20.41,11849.192100538598,8.5271,8.5313,8.5105,8.5105,11849.1921
2006-09-18 13:55:00,20.41,20.42,20.38,20.4,6283.662477558348,8.5105,8.5146,8.498,8.5063,6283.6625
2006-09-18 14:00:00,20.39,20.39,20.38,20.38,6283.662477558348,8.5021,8.5021,8.498,8.498,6283.6625
2006-09-18 14:05:00,20.38,20.39,20.36,20.38,11310.592459605024,8.498,8.5021,8.4896,8.498,11310.5925
2006-09-18 14:10:00,20.38,20.4,20.38,20.4,7001.795332136444,8.498,8.5063,8.498,8.5063,7001.7953
2006-09-18 14:15:00,20.4,20.44,20.4,20.44,9156.193895870734,8.5063,8.523,8.5063,8.523,9156.1939
2006-09-18 14:20:00,20.43,20.44,20.43,20.44,2513.464991023339,8.5188,8.523,8.5188,8.523,2513.465
2006-09-18 14:25:00,20.44,20.45,20.44,20.45,5206.463195691202,8.523,8.5271,8.523,8.5271,5206.4632
2006-09-18 14:30:00,20.45,20.46,20.43,20.43,8976.660682226211,8.5271,8.5313,8.5188,8.5188,8976.6607
2006-09-18 14:35:00,20.42,20.43,20.41,20.42,5385.996409335727,8.5146,8.5188,8.5105,8.5146,5385.9964
2006-09-18 14:40:00,20.42,20.43,20.41,20.42,8258.527827648113,8.5146,8.5188,8.5105,8.5146,8258.5278
2006-09-18 14:45:00,20.42,20.44,20.42,20.44,5565.529622980251,8.5146,8.523,8.5146,8.523,5565.5296
2006-09-18 14:50:00,20.44,20.44,20.43,20.43,3590.6642728904844,8.523,8.523,8.5188,8.5188,3590.6643
2006-09-18 14:55:00,20.44,20.44,20.43,20.44,7181.328545780969,8.523,8.523,8.5188,8.523,7181.3285
2006-09-18 15:00:00,20.44,20.44,20.43,20.44,4488.3303411131055,8.523,8.523,8.5188,8.523,4488.3303
2006-09-18 15:05:00,20.43,20.44,20.42,20.44,5206.463195691202,8.5188,8.523,8.5146,8.523,5206.4632
2006-09-18 15:10:00,20.42,20.42,20.41,20.41,11490.12567324955,8.5146,8.5146,8.5105,8.5105,11490.1257
2006-09-18 15:15:00,20.41,20.41,20.34,20.34,18491.921005386,8.5105,8.5105,8.4813,8.4813,18491.921
2006-09-18 15:20:00,20.32,20.37,20.32,20.36,8797.127468581686,8.4729,8.4938,8.4729,8.4896,8797.1275
2006-09-18 15:25:00,20.37,20.41,20.37,20.41,15798.92280071813,8.4938,8.5105,8.4938,8.5105,15798.9228
2006-09-18 15:30:00,20.42,20.43,20.41,20.41,3949.730700179533,8.5146,8.5188,8.5105,8.5105,3949.7307
2006-09-18 15:35:00,20.42,20.43,20.38,20.38,14901.256732495507,8.5146,8.5188,8.498,8.498,14901.2567
2006-09-18 15:40:00,20.38,20.38,20.31,20.31,15260.323159784555,8.498,8.498,8.4688,8.4688,15260.3232
2006-09-18 15:45:00,20.3,20.31,20.28,20.29,27648.11490125673,8.4646,8.4688,8.4563,8.4604,27648.1149
2006-09-18 15:50:00,20.29,20.29,20.27,20.29,27648.11490125673,8.4604,8.4604,8.4521,8.4604,27648.1149
2006-09-18 15:55:00,20.29,20.31,20.28,20.31,46858.16876122082,8.4604,8.4688,8.4563,8.4688,46858.1688
2006-09-19 09:30:00,20.44,20.48,20.44,20.47,16517.055655296226,8.523,8.5397,8.523,8.5355,16517.0557
2006-09-19 09:35:00,20.46,20.48,20.45,20.46,3052.0646319569114,8.5313,8.5397,8.5271,8.5313,3052.0646
2006-09-19 09:40:00,20.45,20.47,20.45,20.47,4488.3303411131055,8.5271,8.5355,8.5271,8.5355,4488.3303
2006-09-19 09:45:00,20.46,20.46,20.44,20.45,7001.795332136444,8.5313,8.5313,8.523,8.5271,7001.7953
2006-09-19 09:50:00,20.48,20.48,20.38,20.38,38061.04129263913,8.5397,8.5397,8.498,8.498,38061.0413
2006-09-19 09:55:00,20.38,20.44,20.38,20.4,28545.78096947935,8.498,8.523,8.498,8.5063,28545.781
2006-09-19 10:00:00,20.4,20.44,20.34,20.44,33034.11131059245,8.5063,8.523,8.4813,8.523,33034.1113
2006-09-19 10:05:00,20.44,20.47,20.44,20.46,11310.592459605024,8.523,8.5355,8.523,8.5313,11310.5925
2006-09-19 10:10:00,20.46,20.49,20.44,20.49,9515.260323159782,8.5313,8.5438,8.523,8.5438,9515.2603
2006-09-19 10:15:00,20.48,20.49,20.44,20.44,12746.85816876122,8.5397,8.5438,8.523,8.523,12746.8582
2006-09-19 10:20:00,20.44,20.45,20.44,20.44,3770.197486535009,8.523,8.5271,8.523,8.523,3770.1975
2006-09-19 10:25:00,20.45,20.46,20.44,20.46,4488.3303411131055,8.5271,8.5313,8.523,8.5313,4488.3303
2006-09-19 10:30:00,20.46,20.48,20.45,20.48,14362.657091561938,8.5313,8.5397,8.5271,8.5397,14362.6571
2006-09-19 10:35:00,20.48,20.48,20.41,20.42,42369.83842010771,8.5397,8.5397,8.5105,8.5146,42369.8384
2006-09-19 10:40:00,20.43,20.43,20.42,20.43,6642.728904847396,8.5188,8.5188,8.5146,8.5188,6642.7289
2006-09-19 10:45:00,20.43,20.44,20.43,20.43,4488.3303411131055,8.5188,8.523,8.5188,8.5188,4488.3303
2006-09-19 10:50:00,20.43,20.44,20.39,20.39,11310.592459605024,8.5188,8.523,8.5021,8.5021,11310.5925
2006-09-19 10:55:00,20.39,20.39,20.36,20.36,30700.17953321364,8.5021,8.5021,8.4896,8.4896,30700.1795
2006-09-19 11:00:00,20.36,20.37,20.35,20.37,5924.596050269299,8.4896,8.4938,8.4854,8.4938,5924.5961
2006-09-19 11:05:00,20.36,20.39,20.36,20.38,10053.859964093355,8.4896,8.5021,8.4896,8.498,10053.86
2006-09-19 11:10:00,20.38,20.41,20.38,20.39,5026.929982046678,8.498,8.5105,8.498,8.5021,5026.93
2006-09-19 11:15:00,20.4,20.41,20.39,20.41,5026.929982046678,8.5063,8.5105,8.5021,8.5105,5026.93
2006-09-19 11:20:00,20.4,20.46,20.4,20.46,17773.788150807897,8.5063,8.5313,8.5063,8.5313,17773.7882
2006-09-19 11:25:00,20.45,20.45,20.43,20.43,16696.58886894075,8.5271,8.5271,8.5188,8.5188,16696.5889
2006-09-19 11:30:00,20.43,20.43,20.4,20.41,7899.461400359065,8.5188,8.5188,8.5063,8.5105,7899.4614
2006-09-19 11:35:00,20.41,20.41,20.38,20.38,23518.85098743267,8.5105,8.5105,8.498,8.498,23518.851
2006-09-19 11:40:00,20.38,20.4,20.36,20.39,19748.653500897664,8.498,8.5063,8.4896,8.5021,19748.6535
2006-09-19 11:45:00,20.39,20.4,20.34,20.35,16337.522441651705,8.5021,8.5063,8.4813,8.4854,16337.5224
2006-09-19 11:50:00,20.35,20.36,20.3,20.3,22621.18491921005,8.4854,8.4896,8.4646,8.4646,22621.1849
2006-09-19 11:55:00,20.29,20.3,20.27,20.29,10592.459605026928,8.4604,8.4646,8.4521,8.4604,10592.4596
2006-09-19 12:00:00,20.29,20.31,20.29,20.31,6104.129263913823,8.4604,8.4688,8.4604,8.4688,6104.1293
2006-09-19 12:05:00,20.31,20.31,20.3,20.31,14901.256732495507,8.4688,8.4688,8.4646,8.4688,14901.2567
2006-09-19 12:10:00,20.31,20.32,20.31,20.31,7540.394973070017,8.4688,8.4729,8.4688,8.4688,7540.395
2006-09-19 12:15:00,20.31,20.34,20.29,20.29,19928.186714542186,8.4688,8.4813,8.4604,8.4604,19928.1867
2006-09-19 12:20:00,20.29,20.29,20.28,20.29,2154.3985637342907,8.4604,8.4604,8.4563,8.4604,2154.3986
2006-09-19 12:25:00,20.29,20.3,20.29,20.3,5924.596050269299,8.4604,8.4646,8.4604,8.4646,5924.5961
2006-09-19 12:30:00,20.29,20.35,20.29,20.35,14542.19030520646,8.4604,8.4854,8.4604,8.4854,14542.1903
2006-09-19 12:35:00,20.34,20.37,20.34,20.34,13464.991023339317,8.4813,8.4938,8.4813,8.4813,13464.991
2006-09-19 12:40:00,20.34,20.36,20.34,20.36,4488.3303411131055,8.4813,8.4896,8.4813,8.4896,4488.3303
2006-09-19 12:45:00,20.36,20.38,20.36,20.38,11849.192100538598,8.4896,8.498,8.4896,8.498,11849.1921
2006-09-19 12:50:00,20.38,20.39,20.38,20.39,14542.19030520646,8.498,8.5021,8.498,8.5021,14542.1903
2006-09-19 12:55:00,20.39,20.39,20.39,20.39,1974.8653500897665,8.5021,8.5021,8.5021,8.5021,1974.8654
2006-09-19 13:00:00,20.39,20.4,20.39,20.4,5745.062836624775,8.5021,8.5063,8.5021,8.5063,5745.0628
2006-09-19 13:05:00,20.4,20.41,20.39,20.4,11849.192100538598,8.5063,8.5105,8.5021,8.5063,11849.1921
2006-09-19 13:10:00,20.4,20.4,20.36,20.36,12567.324955116695,8.5063,8.5063,8.4896,8.4896,12567.325
2006-09-19 13:15:00,20.36,20.36,20.33,20.34,16337.522441651705,8.4896,8.4896,8.4771,8.4813,16337.5224
2006-09-19 13:20:00,20.34,20.35,20.32,20.34,14721.723518850986,8.4813,8.4854,8.4729,8.4813,14721.7235
2006-09-19 13:25:00,20.36,20.36,20.34,20.34,24057.450628366245,8.4896,8.4896,8.4813,8.4813,24057.4506
2006-09-19 13:30:00,20.33,20.35,20.32,20.33,18850.987432675043,8.4771,8.4854,8.4729,8.4771,18850.9874
2006-09-19 13:35:00,20.34,20.34,20.31,20.32,9874.326750448832,8.4813,8.4813,8.4688,8.4729,9874.3268
2006-09-19 13:40:00,20.31,20.33,20.31,20.32,4847.396768402154,8.4688,8.4771,8.4688,8.4729,4847.3968
2006-09-19 13:45:00,20.32,20.33,20.32,20.33,7360.861759425493,8.4729,8.4771,8.4729,8.4771,7360.8618
2006-09-19 13:50:00,20.33,20.33,20.32,20.32,27109.515260323155,8.4771,8.4771,8.4729,8.4729,27109.5153
2006-09-19 13:55:00,20.32,20.33,20.32,20.32,12208.258527827646,8.4729,8.4771,8.4729,8.4729,12208.2585
2006-09-19 14:00:00,20.33,20.33,20.32,20.32,12746.85816876122,8.4771,8.4771,8.4729,8.4729,12746.8582
2006-09-19 14:05:00,20.32,20.33,20.32,20.32,12926.391382405744,8.4729,8.4771,8.4729,8.4729,12926.3914
2006-09-19 14:10:00,20.31,20.32,20.31,20.32,9335.72710951526,8.4688,8.4729,8.4688,8.4729,9335.7271
2006-09-19 14:15:00,20.32,20.33,20.32,20.33,23159.784560143624,8.4729,8.4771,8.4729,8.4771,23159.7846
2006-09-19 14:20:00,20.33,20.35,20.33,20.33,27289.04847396768,8.4771,8.4854,8.4771,8.4771,27289.0485
2006-09-19 14:25:00,20.34,20.35,20.34,20.35,5924.596050269299,8.4813,8.4854,8.4813,8.4854,5924.5961
2006-09-19 14:30:00,20.35,20.35,20.34,20.35,11131.0592459605,8.4854,8.4854,8.4813,8.4854,11131.0592
2006-09-19 14:35:00,20.35,20.35,20.33,20.34,10053.859964093355,8.4854,8.4854,8.4771,8.4813,10053.86
2006-09-19 14:40:00,20.34,20.34,20.26,20.26,12208.258527827646,8.4813,8.4813,8.4479,8.4479,12208.2585
2006-09-19 14:45:00,20.29,20.31,20.27,20.31,8797.127468581686,8.4604,8.4688,8.4521,8.4688,8797.1275
2006-09-19 14:50:00,20.32,20.32,20.29,20.29,9874.326750448832,8.4729,8.4729,8.4604,8.4604,9874.3268
2006-09-19 14:55:00,20.29,20.34,20.29,20.33,12208.258527827646,8.4604,8.4813,8.4604,8.4771,12208.2585
2006-09-19 15:00:00,20.31,20.31,20.3,20.3,8617.594254937163,8.4688,8.4688,8.4646,8.4646,8617.5943
2006-09-19 15:05:00,20.29,20.32,20.29,20.32,6822.26211849192,8.4604,8.4729,8.4604,8.4729,6822.2621
2006-09-19 15:10:00,20.32,20.35,20.32,20.35,12208.258527827646,8.4729,8.4854,8.4729,8.4854,12208.2585
2006-09-19 15:15:00,20.35,20.35,20.34,20.35,12028.725314183122,8.4854,8.4854,8.4813,8.4854,12028.7253
2006-09-19 15:20:00,20.34,20.35,20.34,20.35,5385.996409335727,8.4813,8.4854,8.4813,8.4854,5385.9964
2006-09-19 15:25:00,20.35,20.36,20.34,20.35,6463.195691202872,8.4854,8.4896,8.4813,8.4854,6463.1957
2006-09-19 15:30:00,20.35,20.36,20.34,20.35,17055.6552962298,8.4854,8.4896,8.4813,8.4854,17055.6553
2006-09-19 15:35:00,20.35,20.36,20.34,20.34,14901.256732495507,8.4854,8.4896,8.4813,8.4813,14901.2567
2006-09-19 15:40:00,20.35,20.37,20.35,20.37,39676.84021543985,8.4854,8.4938,8.4854,8.4938,39676.8402
2006-09-19 15:45:00,20.37,20.39,20.37,20.37,28725.314183123875,8.4938,8.5021,8.4938,8.4938,28725.3142
2006-09-19 15:50:00,20.37,20.39,20.37,20.39,25673.24955116696,8.4938,8.5021,8.4938,8.5021,25673.2496
2006-09-19 15:55:00,20.39,20.4,20.37,20.37,40035.9066427289,8.5021,8.5063,8.4938,8.4938,40035.9066
2006-09-20 09:30:00,20.5,20.53,20.5,20.53,15619.389587073609,8.548,8.5605,8.548,8.5605,15619.3896
2006-09-20 09:35:00,20.54,20.54,20.34,20.38,14183.123877917413,8.5647,8.5647,8.4813,8.498,14183.1239
2006-09-20 09:40:00,20.38,20.39,20.38,20.39,12208.258527827646,8.498,8.5021,8.498,8.5021,12208.2585
2006-09-20 09:45:00,20.39,20.5,20.39,20.43,42908.438061041285,8.5021,8.548,8.5021,8.5188,42908.4381
2006-09-20 09:50:00,20.43,20.46,20.43,20.45,49551.16696588868,8.5188,8.5313,8.5188,8.5271,49551.167
2006-09-20 09:55:00,20.44,20.48,20.44,20.48,99640.93357271094,8.523,8.5397,8.523,8.5397,99640.9336
2006-09-20 10:00:00,20.48,20.49,20.45,20.46,4129.2639138240565,8.5397,8.5438,8.5271,8.5313,4129.2639
2006-09-20 10:05:00,20.46,20.48,20.46,20.46,3770.197486535009,8.5313,8.5397,8.5313,8.5313,3770.1975
2006-09-20 10:10:00,20.46,20.47,20.46,20.47,9694.793536804307,8.5313,8.5355,8.5313,8.5355,9694.7935
2006-09-20 10:15:00,20.47,20.49,20.47,20.49,1077.1992818671454,8.5355,8.5438,8.5355,8.5438,1077.1993
2006-09-20 10:20:00,20.5,20.55,20.48,20.54,17235.188509874326,8.548,8.5688,8.5397,8.5647,17235.1885
2006-09-20 10:25:00,20.54,20.58,20.54,20.55,16696.58886894075,8.5647,8.5813,8.5647,8.5688,16696.5889
2006-09-20 10:30:00,20.56,20.58,20.56,20.56,6104.129263913823,8.573,8.5813,8.573,8.573,6104.1293
2006-09-20 10:35:00,20.56,20.56,20.51,20.51,5206.463195691202,8.573,8.573,8.5522,8.5522,5206.4632
2006-09-20 10:40:00,20.52,20.52,20.51,20.52,3231.597845601436,8.5563,8.5563,8.5522,8.5563,3231.5978
2006-09-20 10:45:00,20.51,20.57,20.51,20.57,10771.992818671451,8.5522,8.5772,8.5522,8.5772,10771.9928
2006-09-20 10:50:00,20.56,20.57,20.55,20.56,16157.989228007178,8.573,8.5772,8.5688,8.573,16157.9892
2006-09-20 10:55:00,20.55,20.58,20.55,20.55,19210.05385996409,8.5688,8.5813,8.5688,8.5688,19210.0539
2006-09-20 11:00:00,20.55,20.55,20.53,20.53,21005.38599640933,8.5688,8.5688,8.5605,8.5605,21005.386
2006-09-20 11:05:00,20.55,20.55,20.54,20.54,4129.2639138240565,8.5688,8.5688,8.5647,8.5647,4129.2639
2006-09-20 11:10:00,20.54,20.55,20.54,20.55,10412.926391382403,8.5647,8.5688,8.5647,8.5688,10412.9264
2006-09-20 11:15:00,20.55,20.55,20.49,20.49,9515.260323159782,8.5688,8.5688,8.5438,8.5438,9515.2603
2006-09-20 11:20:00,20.5,20.51,20.49,20.51,6463.195691202872,8.548,8.5522,8.5438,8.5522,6463.1957
2006-09-20 11:25:00,20.5,20.51,20.5,20.51,538.5996409335727,8.548,8.5522,8.548,8.5522,538.5996
2006-09-20 11:30:00,20.49,20.5,20.49,20.49,8617.594254937163,8.5438,8.548,8.5438,8.5438,8617.5943
2006-09-20 11:35:00,20.49,20.49,20.49,20.49,7899.461400359065,8.5438,8.5438,8.5438,8.5438,7899.4614
2006-09-20 11:40:00,20.49,20.49,20.49,20.49,2154.3985637342907,8.5438,8.5438,8.5438,8.5438,2154.3986
2006-09-20 11:45:00,20.49,20.49,20.49,20.49,18312.38779174147,8.5438,8.5438,8.5438,8.5438,18312.3878
2006-09-20 11:50:00,20.49,20.51,20.49,20.49,6104.129263913823,8.5438,8.5522,8.5438,8.5438,6104.1293
2006-09-20 11:55:00,20.49,20.5,20.49,20.5,6104.129263913823,8.5438,8.548,8.5438,8.548,6104.1293
2006-09-20 12:00:00,20.5,20.5,20.48,20.49,14721.723518850986,8.548,8.548,8.5397,8.5438,14721.7235
2006-09-20 12:05:00,20.5,20.51,20.49,20.49,1795.3321364452422,8.548,8.5522,8.5438,8.5438,1795.3321
2006-09-20 12:10:00,20.49,20.5,20.47,20.48,6463.195691202872,8.5438,8.548,8.5355,8.5397,6463.1957
2006-09-20 12:15:00,20.48,20.48,20.47,20.48,2513.464991023339,8.5397,8.5397,8.5355,8.5397,2513.465
2006-09-20 12:20:00,20.48,20.48,20.47,20.47,8258.527827648113,8.5397,8.5397,8.5355,8.5355,8258.5278
2006-09-20 12:25:00,20.48,20.49,20.48,20.49,6283.662477558348,8.5397,8.5438,8.5397,8.5438,6283.6625
2006-09-20 12:30:00,20.48,20.49,20.48,20.49,2333.931777378815,8.5397,8.5438,8.5397,8.5438,2333.9318
2006-09-20 12:35:00,20.49,20.5,20.48,20.5,3052.0646319569114,8.5438,8.548,8.5397,8.548,3052.0646
2006-09-20 12:40:00,20.49,20.52,20.49,20.51,3411.13105924596,8.5438,8.5563,8.5438,8.5522,3411.1311
2006-09-20 12:45:00,20.53,20.53,20.52,20.52,1077.1992818671454,8.5605,8.5605,8.5563,8.5563,1077.1993
2006-09-20 12:50:00,20.52,20.52,20.5,20.5,2872.531418312388,8.5563,8.5563,8.548,8.548,2872.5314
2006-09-20 12:55:00,20.5,20.51,20.49,20.49,5206.463195691202,8.548,8.5522,8.5438,8.5438,5206.4632
2006-09-20 13:00:00,20.49,20.49,20.47,20.47,28725.314183123875,8.5438,8.5438,8.5355,8.5355,28725.3142
2006-09-20 13:05:00,20.48,20.48,20.47,20.47,59066.427289048464,8.5397,8.5397,8.5355,8.5355,59066.4273
2006-09-20 13:10:00,20.46,20.46,20.43,20.45,28366.247755834826,8.5313,8.5313,8.5188,8.5271,28366.2478
2006-09-20 13:15:00,20.45,20.45,20.43,20.44,5206.463195691202,8.5271,8.5271,8.5188,8.523,5206.4632
2006-09-20 13:20:00,20.44,20.47,20.44,20.45,11849.192100538598,8.523,8.5355,8.523,8.5271,11849.1921
2006-09-20 13:25:00,20.45,20.48,20.45,20.48,11490.12567324955,8.5271,8.5397,8.5271,8.5397,11490.1257
2006-09-20 13:30:00,20.47,20.5,20.46,20.5,4308.7971274685815,8.5355,8.548,8.5313,8.548,4308.7971
2006-09-20 13:35:00,20.5,20.51,20.5,20.51,1615.798922800718,8.548,8.5522,8.548,8.5522,1615.7989
2006-09-20 13:40:00,20.49,20.51,20.49,20.51,3231.597845601436,8.5438,8.5522,8.5438,8.5522,3231.5978
2006-09-20 13:45:00,20.51,20.51,20.51,20.51,1795.3321364452422,8.5522,8.5522,8.5522,8.5522,1795.3321
2006-09-20 13:50:00,20.51,20.51,20.5,20.5,2333.931777378815,8.5522,8.5522,8.548,8.548,2333.9318
2006-09-20 13:55:00,20.5,20.51,20.5,20.5,4129.2639138240565,8.548,8.5522,8.548,8.548,4129.2639
2006-09-20 14:00:00,20.5,20.55,20.5,20.55,3770.197486535009,8.548,8.5688,8.548,8.5688,3770.1975
2006-09-20 14:05:00,20.54,20.54,20.52,20.54,2154.3985637342907,8.5647,8.5647,8.5563,8.5647,2154.3986
2006-09-20 14:10:00,20.53,20.54,20.5,20.5,12567.324955116695,8.5605,8.5647,8.548,8.548,12567.325
2006-09-20 14:15:00,20.5,20.53,20.49,20.5,8976.660682226211,8.548,8.5605,8.5438,8.548,8976.6607
2006-09-20 14:20:00,20.49,20.49,20.46,20.48,8976.660682226211,8.5438,8.5438,8.5313,8.5397,8976.6607
2006-09-20 14:25:00,20.5,20.51,20.46,20.48,6463.195691202872,8.548,8.5522,8.5313,8.5397,6463.1957
2006-09-20 14:30:00,20.47,20.5,20.43,20.46,17235.188509874326,8.5355,8.548,8.5188,8.5313,17235.1885
2006-09-20 14:35:00,20.45,20.5,20.45,20.48,23877.91741472172,8.5271,8.548,8.5271,8.5397,23877.9174
2006-09-20 14:40:00,20.48,20.49,20.45,20.49,17773.788150807897,8.5397,8.5438,8.5271,8.5438,17773.7882
2006-09-20 14:45:00,20.48,20.52,20.46,20.46,24416.51705565529,8.5397,8.5563,8.5313,8.5313,24416.5171
2006-09-20 14:50:00,20.46,20.51,20.46,20.51,15080.789946140034,8.5313,8.5522,8.5313,8.5522,15080.7899
2006-09-20 14:55:00,20.54,20.54,20.5,20.51,11849.192100538598,8.5647,8.5647,8.548,8.5522,11849.1921
2006-09-20 15:00:00,20.51,20.55,20.5,20.54,8258.527827648113,8.5522,8.5688,8.548,8.5647,8258.5278
2006-09-20 15:05:00,20.54,20.55,20.47,20.47,23877.91741472172,8.5647,8.5688,8.5355,8.5355,23877.9174
2006-09-20 15:10:00,20.48,20.48,20.45,20.45,8617.594254937163,8.5397,8.5397,8.5271,8.5271,8617.5943
2006-09-20 15:15:00,20.45,20.52,20.45,20.51,8078.994614003589,8.5271,8.5563,8.5271,8.5522,8078.9946
2006-09-20 15:20:00,20.51,20.51,20.5,20.5,1974.8653500897665,8.5522,8.5522,8.548,8.548,1974.8654
2006-09-20 15:25:00,20.5,20.54,20.5,20.53,3052.0646319569114,8.548,8.5647,8.548,8.5605,3052.0646
2006-09-20 15:30:00,20.52,20.6,20.52,20.6,9515.260323159782,8.5563,8.5897,8.5563,8.5897,9515.2603
2006-09-20 15:35:00,20.6,20.63,20.55,20.58,56912.02872531417,8.5897,8.6022,8.5688,8.5813,56912.0287
2006-09-20 15:40:00,20.57,20.59,20.54,20.58,22800.71813285457,8.5772,8.5855,8.5647,8.5813,22800.7181
2006-09-20 15:45:00,20.58,20.64,20.58,20.64,46319.56912028725,8.5813,8.6064,8.5813,8.6064,46319.5691
2006-09-20 15:50:00,20.65,20.7,20.65,20.7,109874.32675044882,8.6105,8.6314,8.6105,8.6314,109874.3268
2006-09-20 15:55:00,20.7,20.74,20.66,20.66,224236.9838420108,8.6314,8.6481,8.6147,8.6147,224236.9838
2006-09-21 09:30:00,20.69,20.72,20.69,20.72,3949.730700179533,8.6272,8.6397,8.6272,8.6397,3949.7307
2006-09-21 09:35:00,20.72,20.72,20.68,20.72,1795.3321364452422,8.6397,8.6397,8.623,8.6397,1795.3321
2006-09-21 09:40:00,20.72,20.72,20.7,20.72,2872.531418312388,8.6397,8.6397,8.6314,8.6397,2872.5314
2006-09-21 09:45:00,20.69,20.72,20.69,20.71,3949.730700179533,8.6272,8.6397,8.6272,8.6356,3949.7307
2006-09-21 09:50:00,20.72,20.78,20.71,20.75,9874.326750448832,8.6397,8.6647,8.6356,8.6522,9874.3268
2006-09-21 09:55:00,20.75,20.75,20.73,20.75,13105.924596050269,8.6522,8.6522,8.6439,8.6522,13105.9246
2006-09-21 10:00:00,20.75,20.75,20.71,20.72,17594.254937163372,8.6522,8.6522,8.6356,8.6397,17594.2549
2006-09-21 10:05:00,20.71,20.71,20.64,20.66,79353.6804308797,8.6356,8.6356,8.6064,8.6147,79353.6804
2006-09-21 10:10:00,20.66,20.69,20.66,20.66,15080.789946140034,8.6147,8.6272,8.6147,8.6147,15080.7899
2006-09-21 10:15:00,20.65,20.69,20.65,20.69,12746.85816876122,8.6105,8.6272,8.6105,8.6272,12746.8582
2006-09-21 10:20:00,20.69,20.71,20.69,20.71,9874.326750448832,8.6272,8.6356,8.6272,8.6356,9874.3268
2006-09-21 10:25:00,20.71,20.78,20.71,20.78,18312.38779174147,8.6356,8.6647,8.6356,8.6647,18312.3878
2006-09-21 10:30:00,20.79,20.79,20.71,20.75,17414.721723518847,8.6689,8.6689,8.6356,8.6522,17414.7217
2006-09-21 10:35:00,20.75,20.75,20.71,20.73,18491.921005386,8.6522,8.6522,8.6356,8.6439,18491.921
2006-09-21 10:40:00,20.75,20.75,20.63,20.63,14901.256732495507,8.6522,8.6522,8.6022,8.6022,14901.2567
2006-09-21 10:45:00,20.63,20.68,20.63,20.68,29982.046678635543,8.6022,8.623,8.6022,8.623,29982.0467
2006-09-21 10:50:00,20.68,20.68,20.64,20.65,24057.450628366245,8.623,8.623,8.6064,8.6105,24057.4506
2006-09-21 10:55:00,20.65,20.69,20.65,20.69,20646.319569120285,8.6105,8.6272,8.6105,8.6272,20646.3196
2006-09-21 11:00:00,20.67,20.71,20.66,20.71,6283.662477558348,8.6189,8.6356,8.6147,8.6356,6283.6625
2006-09-21 11:05:00,20.71,20.73,20.7,20.72,4129.2639138240565,8.6356,8.6439,8.6314,8.6397,4129.2639
2006-09-21 11:10:00,20.72,20.72,20.69,20.69,2513.464991023339,8.6397,8.6397,8.6272,8.6272,2513.465
2006-09-21 11:15:00,20.71,20.73,20.69,20.69,10233.39317773788,8.6356,8.6439,8.6272,8.6272,10233.3932
2006-09-21 11:20:00,20.69,20.69,20.67,20.68,4129.2639138240565,8.6272,8.6272,8.6189,8.623,4129.2639
2006-09-21 11:25:00,20.66,20.69,20.65,20.69,4308.7971274685815,8.6147,8.6272,8.6105,8.6272,4308.7971
2006-09-21 11:30:00,20.68,20.68,20.68,20.68,2513.464991023339,8.623,8.623,8.623,8.623,2513.465
2006-09-21 11:35:00,20.68,20.69,20.66,20.66,3770.197486535009,8.623,8.6272,8.6147,8.6147,3770.1975
2006-09-21 11:40:00,20.65,20.67,20.61,20.61,21184.919210053857,8.6105,8.6189,8.5939,8.5939,21184.9192
2006-09-21 11:45:00,20.62,20.66,20.62,20.66,7181.328545780969,8.598,8.6147,8.598,8.6147,7181.3285
2006-09-21 11:50:00,20.68,20.71,20.67,20.7,7001.795332136444,8.623,8.6356,8.6189,8.6314,7001.7953
2006-09-21 11:55:00,20.69,20.73,20.64,20.7,15080.789946140034,8.6272,8.6439,8.6064,8.6314,15080.7899
2006-09-21 12:00:00,20.72,20.72,20.69,20.71,15978.456014362657,8.6397,8.6397,8.6272,8.6356,15978.456
2006-09-21 12:05:00,20.7,20.74,20.69,20.74,5924.596050269299,8.6314,8.6481,8.6272,8.6481,5924.5961
2006-09-21 12:10:00,20.75,20.75,20.71,20.73,3590.6642728904844,8.6522,8.6522,8.6356,8.6439,3590.6643
2006-09-21 12:15:00,20.73,20.75,20.72,20.75,5924.596050269299,8.6439,8.6522,8.6397,8.6522,5924.5961
2006-09-21 12:20:00,20.72,20.73,20.7,20.7,9335.72710951526,8.6397,8.6439,8.6314,8.6314,9335.7271
2006-09-21 12:25:00,20.7,20.7,20.68,20.7,6104.129263913823,8.6314,8.6314,8.623,8.6314,6104.1293
2006-09-21 12:30:00,20.7,20.71,20.69,20.7,64272.89048473967,8.6314,8.6356,8.6272,8.6314,64272.8905
2006-09-21 12:35:00,20.69,20.72,20.69,20.71,7719.928186714541,8.6272,8.6397,8.6272,8.6356,7719.9282
2006-09-21 12:40:00,20.72,20.73,20.7,20.71,5745.062836624775,8.6397,8.6439,8.6314,8.6356,5745.0628
2006-09-21 12:45:00,20.7,20.72,20.7,20.71,8438.061041292638,8.6314,8.6397,8.6314,8.6356,8438.061
2006-09-21 12:50:00,20.72,20.72,20.68,20.68,26391.38240574506,8.6397,8.6397,8.623,8.623,26391.3824
2006-09-21 12:55:00,20.69,20.69,20.68,20.69,10233.39317773788,8.6272,8.6272,8.623,8.6272,10233.3932
2006-09-21 13:00:00,20.69,20.69,20.65,20.66,19389.58707360861,8.6272,8.6272,8.6105,8.6147,19389.5871
2006-09-21 13:05:00,20.63,20.64,20.62,20.64,16517.055655296226,8.6022,8.6064,8.598,8.6064,16517.0557
2006-09-21 13:10:00,20.64,20.66,20.63,20.65,8617.594254937163,8.6064,8.6147,8.6022,8.6105,8617.5943
2006-09-21 13:15:00,20.65,20.68,20.64,20.67,9874.326750448832,8.6105,8.623,8.6064,8.6189,9874.3268
2006-09-21 13:20:00,20.66,20.67,20.66,20.66,4667.86355475763,8.6147,8.6189,8.6147,8.6147,4667.8636
2006-09-21 13:25:00,20.68,20.69,20.65,20.65,3411.13105924596,8.623,8.6272,8.6105,8.6105,3411.1311
2006-09-21 13:30:00,20.63,20.66,20.63,20.66,7181.328545780969,8.6022,8.6147,8.6022,8.6147,7181.3285
2006-09-21 13:35:00,20.67,20.67,20.66,20.66,1974.8653500897665,8.6189,8.6189,8.6147,8.6147,1974.8654
2006-09-21 13:40:00,20.67,20.69,20.67,20.69,2513.464991023339,8.6189,8.6272,8.6189,8.6272,2513.465
2006-09-21 13:45:00,20.69,20.7,20.68,20.69,2513.464991023339,8.6272,8.6314,8.623,8.6272,2513.465
2006-09-21 13:50:00,20.7,20.71,20.68,20.69,3770.197486535009,8.6314,8.6356,8.623,8.6272,3770.1975
2006-09-21 13:55:00,20.69,20.71,20.69,20.71,2872.531418312388,8.6272,8.6356,8.6272,8.6356,2872.5314
2006-09-21 14:00:00,20.71,20.72,20.71,20.72,2692.998204667864,8.6356,8.6397,8.6356,8.6397,2692.9982
2006-09-21 14:05:00,20.71,20.71,20.69,20.69,11310.592459605024,8.6356,8.6356,8.6272,8.6272,11310.5925
2006-09-21 14:10:00,20.69,20.7,20.69,20.69,5385.996409335727,8.6272,8.6314,8.6272,8.6272,5385.9964
2006-09-21 14:15:00,20.7,20.7,20.69,20.7,7540.394973070017,8.6314,8.6314,8.6272,8.6314,7540.395
2006-09-21 14:20:00,20.69,20.7,20.69,20.69,5745.062836624775,8.6272,8.6314,8.6272,8.6272,5745.0628
2006-09-21 14:25:00,20.69,20.7,20.68,20.7,19748.653500897664,8.6272,8.6314,8.623,8.6314,19748.6535
2006-09-21 14:30:00,20.7,20.7,20.66,20.66,52423.69838420107,8.6314,8.6314,8.6147,8.6147,52423.6984
2006-09-21 14:35:00,20.66,20.68,20.65,20.65,8976.660682226211,8.6147,8.623,8.6105,8.6105,8976.6607
2006-09-21 14:40:00,20.65,20.68,20.65,20.66,9694.793536804307,8.6105,8.623,8.6105,8.6147,9694.7935
2006-09-21 14:45:00,20.67,20.7,20.67,20.69,9335.72710951526,8.6189,8.6314,8.6189,8.6272,9335.7271
2006-09-21 14:50:00,20.7,20.7,20.65,20.66,15080.789946140034,8.6314,8.6314,8.6105,8.6147,15080.7899
2006-09-21 14:55:00,20.66,20.68,20.65,20.66,17055.6552962298,8.6147,8.623,8.6105,8.6147,17055.6553
2006-09-21 15:00:00,20.65,20.66,20.63,20.64,7360.861759425493,8.6105,8.6147,8.6022,8.6064,7360.8618
2006-09-21 15:05:00,20.64,20.67,20.64,20.66,16696.58886894075,8.6064,8.6189,8.6064,8.6147,16696.5889
2006-09-21 15:10:00,20.65,20.65,20.64,20.64,15798.92280071813,8.6105,8.6105,8.6064,8.6064,15798.9228
2006-09-21 15:15:00,20.64,20.64,20.64,20.64,4847.396768402154,8.6064,8.6064,8.6064,8.6064,4847.3968
2006-09-21 15:20:00,20.63,20.63,20.61,20.63,8797.127468581686,8.6022,8.6022,8.5939,8.6022,8797.1275
2006-09-21 15:25:00,20.62,20.64,20.62,20.62,5206.463195691202,8.598,8.6064,8.598,8.598,5206.4632
2006-09-21 15:30:00,20.63,20.65,20.63,20.64,15978.456014362657,8.6022,8.6105,8.6022,8.6064,15978.456
2006-09-21 15:35:00,20.64,20.64,20.62,20.62,5026.929982046678,8.6064,8.6064,8.598,8.598,5026.93
2006-09-21 15:40:00,20.62,20.62,20.61,20.61,5565.529622980251,8.598,8.598,8.5939,8.5939,5565.5296
2006-09-21 15:45:00,20.6,20.61,20.59,20.59,10951.526032315976,8.5897,8.5939,8.5855,8.5855,10951.526
2006-09-21 15:50:00,20.59,20.64,20.59,20.63,19748.653500897664,8.5855,8.6064,8.5855,8.6022,19748.6535
2006-09-21 15:55:00,20.63,20.63,20.61,20.63,22980.2513464991,8.6022,8.6022,8.5939,8.6022,22980.2513
2006-09-22 09:30:00,20.61,20.64,20.61,20.64,16337.522441651705,8.5939,8.6064,8.5939,8.6064,16337.5224
2006-09-22 09:35:00,20.64,20.66,20.64,20.64,6463.195691202872,8.6064,8.6147,8.6064,8.6064,6463.1957
2006-09-22 09:40:00,20.64,20.65,20.64,20.64,11131.0592459605,8.6064,8.6105,8.6064,8.6064,11131.0592
2006-09-22 09:45:00,20.64,20.69,20.64,20.66,7540.394973070017,8.6064,8.6272,8.6064,8.6147,7540.395
2006-09-22 09:50:00,20.64,20.65,20.64,20.64,7360.861759425493,8.6064,8.6105,8.6064,8.6064,7360.8618
2006-09-22 09:55:00,20.64,20.64,20.64,20.64,4667.86355475763,8.6064,8.6064,8.6064,8.6064,4667.8636
2006-09-22 10:00:00,20.64,20.64,20.61,20.63,5565.529622980251,8.6064,8.6064,8.5939,8.6022,5565.5296
2006-09-22 10:05:00,20.63,20.63,20.62,20.62,18671.45421903052,8.6022,8.6022,8.598,8.598,18671.4542
2006-09-22 10:10:00,20.62,20.63,20.61,20.61,6104.129263913823,8.598,8.6022,8.5939,8.5939,6104.1293
2006-09-22 10:15:00,20.63,20.64,20.62,20.64,3411.13105924596,8.6022,8.6064,8.598,8.6064,3411.1311
2006-09-22 10:20:00,20.64,20.64,20.64,20.64,1795.3321364452422,8.6064,8.6064,8.6064,8.6064,1795.3321
2006-09-22 10:25:00,20.64,20.64,20.61,20.61,4129.2639138240565,8.6064,8.6064,8.5939,8.5939,4129.2639
2006-09-22 10:30:00,20.61,20.61,20.56,20.58,18132.854578096943,8.5939,8.5939,8.573,8.5813,18132.8546
2006-09-22 10:35:00,20.55,20.56,20.48,20.48,4488.3303411131055,8.5688,8.573,8.5397,8.5397,4488.3303
2006-09-22 10:40:00,20.48,20.49,20.47,20.47,2872.531418312388,8.5397,8.5438,8.5355,8.5355,2872.5314
2006-09-22 10:45:00,20.48,20.49,20.47,20.48,2154.3985637342907,8.5397,8.5438,8.5355,8.5397,2154.3986
2006-09-22 10:50:00,20.49,20.49,20.48,20.49,3770.197486535009,8.5438,8.5438,8.5397,8.5438,3770.1975
2006-09-22 10:55:00,20.48,20.49,20.48,20.48,1795.3321364452422,8.5397,8.5438,8.5397,8.5397,1795.3321
2006-09-22 11:00:00,20.48,20.5,20.48,20.5,3231.597845601436,8.5397,8.548,8.5397,8.548,3231.5978
2006-09-22 11:05:00,20.5,20.5,20.49,20.49,4847.396768402154,8.548,8.548,8.5438,8.5438,4847.3968
2006-09-22 11:10:00,20.49,20.49,20.43,20.43,4667.86355475763,8.5438,8.5438,8.5188,8.5188,4667.8636
2006-09-22 11:15:00,20.43,20.44,20.43,20.43,4129.2639138240565,8.5188,8.523,8.5188,8.5188,4129.2639
2006-09-22 11:20:00,20.44,20.48,20.44,20.47,3052.0646319569114,8.523,8.5397,8.523,8.5355,3052.0646
2006-09-22 11:25:00,20.47,20.5,20.47,20.49,3590.6642728904844,8.5355,8.548,8.5355,8.5438,3590.6643
2006-09-22 11:30:00,20.51,20.52,20.5,20.52,4129.2639138240565,8.5522,8.5563,8.548,8.5563,4129.2639
2006-09-22 11:35:00,20.52,20.55,20.52,20.55,1795.3321364452422,8.5563,8.5688,8.5563,8.5688,1795.3321
2006-09-22 11:40:00,20.55,20.55,20.46,20.46,7181.328545780969,8.5688,8.5688,8.5313,8.5313,7181.3285
2006-09-22 11:45:00,20.47,20.47,20.46,20.46,1256.7324955116694,8.5355,8.5355,8.5313,8.5313,1256.7325
2006-09-22 11:50:00,20.46,20.5,20.46,20.5,5206.463195691202,8.5313,8.548,8.5313,8.548,5206.4632
2006-09-22 11:55:00,20.5,20.51,20.5,20.5,2154.3985637342907,8.548,8.5522,8.548,8.548,2154.3986
2006-09-22 12:00:00,20.51,20.51,20.44,20.44,7719.928186714541,8.5522,8.5522,8.523,8.523,7719.9282
2006-09-22 12:05:00,20.44,20.45,20.4,20.4,2513.464991023339,8.523,8.5271,8.5063,8.5063,2513.465
2006-09-22 12:10:00,20.39,20.39,20.34,20.36,4308.7971274685815,8.5021,8.5021,8.4813,8.4896,4308.7971
2006-09-22 12:15:00,20.37,20.37,20.35,20.35,1436.2657091561937,8.4938,8.4938,8.4854,8.4854,1436.2657
2006-09-22 12:20:00,20.35,20.38,20.35,20.36,3770.197486535009,8.4854,8.498,8.4854,8.4896,3770.1975
2006-09-22 12:25:00,20.38,20.39,20.36,20.38,4308.7971274685815,8.498,8.5021,8.4896,8.498,4308.7971
2006-09-22 12:30:00,20.39,20.39,20.38,20.39,1615.798922800718,8.5021,8.5021,8.498,8.5021,1615.7989
2006-09-22 12:35:00,20.39,20.41,20.38,20.38,1974.8653500897665,8.5021,8.5105,8.498,8.498,1974.8654
2006-09-22 12:40:00,20.4,20.43,20.39,20.43,3770.197486535009,8.5063,8.5188,8.5021,8.5188,3770.1975
2006-09-22 12:45:00,20.43,20.44,20.43,20.43,2872.531418312388,8.5188,8.523,8.5188,8.5188,2872.5314
2006-09-22 12:50:00,20.43,20.45,20.43,20.45,1795.3321364452422,8.5188,8.5271,8.5188,8.5271,1795.3321
2006-09-22 12:55:00,20.45,20.45,20.43,20.43,6283.662477558348,8.5271,8.5271,8.5188,8.5188,6283.6625
2006-09-22 13:00:00,20.44,20.48,20.42,20.48,4667.86355475763,8.523,8.5397,8.5146,8.5397,4667.8636
2006-09-22 13:05:00,20.46,20.48,20.45,20.46,5745.062836624775,8.5313,8.5397,8.5271,8.5313,5745.0628
2006-09-22 13:10:00,20.46,20.46,20.44,20.45,24955.116696588862,8.5313,8.5313,8.523,8.5271,24955.1167
2006-09-22 13:15:00,20.43,20.43,20.4,20.41,25852.782764811487,8.5188,8.5188,8.5063,8.5105,25852.7828
2006-09-22 13:20:00,20.41,20.44,20.39,20.4,14183.123877917413,8.5105,8.523,8.5021,8.5063,14183.1239
2006-09-22 13:25:00,20.39,20.4,20.37,20.37,16517.055655296226,8.5021,8.5063,8.4938,8.4938,16517.0557
2006-09-22 13:30:00,20.37,20.38,20.34,20.35,8976.660682226211,8.4938,8.498,8.4813,8.4854,8976.6607
2006-09-22 13:35:00,20.35,20.37,20.33,20.34,19210.05385996409,8.4854,8.4938,8.4771,8.4813,19210.0539
2006-09-22 13:40:00,20.33,20.34,20.31,20.34,2692.998204667864,8.4771,8.4813,8.4688,8.4813,2692.9982
2006-09-22 13:45:00,20.33,20.34,20.33,20.33,1615.798922800718,8.4771,8.4813,8.4771,8.4771,1615.7989
2006-09-22 13:50:00,20.34,20.36,20.33,20.36,2154.3985637342907,8.4813,8.4896,8.4771,8.4896,2154.3986
2006-09-22 13:55:00,20.36,20.38,20.36,20.36,4129.2639138240565,8.4896,8.498,8.4896,8.4896,4129.2639
2006-09-22 14:00:00,20.36,20.38,20.35,20.38,5924.596050269299,8.4896,8.498,8.4854,8.498,5924.5961
2006-09-22 14:05:00,20.38,20.41,20.38,20.39,10951.526032315976,8.498,8.5105,8.498,8.5021,10951.526
2006-09-22 14:10:00,20.4,20.4,20.36,20.38,16337.522441651705,8.5063,8.5063,8.4896,8.498,16337.5224
2006-09-22 14:15:00,20.38,20.38,20.37,20.38,2872.531418312388,8.498,8.498,8.4938,8.498,2872.5314
2006-09-22 14:20:00,20.39,20.42,20.38,20.4,6463.195691202872,8.5021,8.5146,8.498,8.5063,6463.1957
2006-09-22 14:25:00,20.4,20.43,20.4,20.43,10053.859964093355,8.5063,8.5188,8.5063,8.5188,10053.86
2006-09-22 14:30:00,20.4,20.42,20.4,20.42,11490.12567324955,8.5063,8.5146,8.5063,8.5146,11490.1257
2006-09-22 14:35:00,20.42,20.45,20.41,20.45,8617.594254937163,8.5146,8.5271,8.5105,8.5271,8617.5943
2006-09-22 14:40:00,20.44,20.44,20.41,20.44,20466.78635547576,8.523,8.523,8.5105,8.523,20466.7864
2006-09-22 14:45:00,20.44,20.45,20.44,20.44,6463.195691202872,8.523,8.5271,8.523,8.523,6463.1957
2006-09-22 14:50:00,20.45,20.45,20.44,20.44,6283.662477558348,8.5271,8.5271,8.523,8.523,6283.6625
2006-09-22 14:55:00,20.45,20.45,20.44,20.44,6822.26211849192,8.5271,8.5271,8.523,8.523,6822.2621
2006-09-22 15:00:00,20.44,20.45,20.44,20.45,718.1328545780968,8.523,8.5271,8.523,8.5271,718.1329
2006-09-22 15:05:00,20.44,20.49,20.44,20.48,12926.391382405744,8.523,8.5438,8.523,8.5397,12926.3914
2006-09-22 15:10:00,20.49,20.5,20.48,20.5,4667.86355475763,8.5438,8.548,8.5397,8.548,4667.8636
2006-09-22 15:15:00,20.49,20.52,20.49,20.5,4667.86355475763,8.5438,8.5563,8.5438,8.548,4667.8636
2006-09-22 15:20:00,20.49,20.51,20.49,20.49,3052.0646319569114,8.5438,8.5522,8.5438,8.5438,3052.0646
2006-09-22 15:25:00,20.49,20.5,20.48,20.48,8797.127468581686,8.5438,8.548,8.5397,8.5397,8797.1275
2006-09-22 15:30:00,20.47,20.48,20.46,20.46,5026.929982046678,8.5355,8.5397,8.5313,8.5313,5026.93
2006-09-22 15:35:00,20.47,20.47,20.44,20.44,8438.061041292638,8.5355,8.5355,8.523,8.523,8438.061
2006-09-22 15:40:00,20.46,20.46,20.44,20.44,7001.795332136444,8.5313,8.5313,8.523,8.523,7001.7953
2006-09-22 15:45:00,20.45,20.45,20.44,20.44,6104.129263913823,8.5271,8.5271,8.523,8.523,6104.1293
2006-09-22 15:50:00,20.45,20.46,20.44,20.45,6463.195691202872,8.5271,8.5313,8.523,8.5271,6463.1957
2006-09-22 15:55:00,20.46,20.46,20.44,20.46,15080.789946140034,8.5313,8.5313,8.523,8.5313,15080.7899
2006-09-25 09:30:00,20.43,20.43,20.43,20.43,3231.597845601436,8.5188,8.5188,8.5188,8.5188,3231.5978
2006-09-25 09:35:00,20.44,20.5,20.4,20.5,6642.728904847396,8.523,8.548,8.5063,8.548,6642.7289
2006-09-25 09:40:00,20.53,20.58,20.53,20.57,5565.529622980251,8.5605,8.5813,8.5605,8.5772,5565.5296
2006-09-25 09:45:00,20.58,20.6,20.54,20.6,6104.129263913823,8.5813,8.5897,8.5647,8.5897,6104.1293
2006-09-25 09:50:00,20.6,20.64,20.6,20.61,23159.784560143624,8.5897,8.6064,8.5897,8.5939,23159.7846
2006-09-25 09:55:00,20.61,20.62,20.61,20.61,17594.254937163372,8.5939,8.598,8.5939,8.5939,17594.2549
2006-09-25 10:00:00,20.61,20.62,20.49,20.49,23518.85098743267,8.5939,8.598,8.5438,8.5438,23518.851
2006-09-25 10:05:00,20.53,20.58,20.53,20.55,12567.324955116695,8.5605,8.5813,8.5605,8.5688,12567.325
2006-09-25 10:10:00,20.55,20.6,20.54,20.56,10233.39317773788,8.5688,8.5897,8.5647,8.573,10233.3932
2006-09-25 10:15:00,20.56,20.56,20.5,20.54,6642.728904847396,8.573,8.573,8.548,8.5647,6642.7289
2006-09-25 10:20:00,20.51,20.55,20.51,20.53,3949.730700179533,8.5522,8.5688,8.5522,8.5605,3949.7307
2006-09-25 10:25:00,20.5,20.54,20.5,20.53,2154.3985637342907,8.548,8.5647,8.548,8.5605,2154.3986
2006-09-25 10:30:00,20.55,20.55,20.53,20.53,2513.464991023339,8.5688,8.5688,8.5605,8.5605,2513.465
2006-09-25 10:35:00,20.53,20.55,20.49,20.49,4667.86355475763,8.5605,8.5688,8.5438,8.5438,4667.8636
2006-09-25 10:40:00,20.49,20.49,20.45,20.45,6642.728904847396,8.5438,8.5438,8.5271,8.5271,6642.7289
2006-09-25 10:45:00,20.45,20.46,20.4,20.4,5745.062836624775,8.5271,8.5313,8.5063,8.5063,5745.0628
2006-09-25 10:50:00,20.4,20.48,20.4,20.48,5565.529622980251,8.5063,8.5397,8.5063,8.5397,5565.5296
2006-09-25 10:55:00,20.48,20.49,20.48,20.48,9156.193895870734,8.5397,8.5438,8.5397,8.5397,9156.1939
2006-09-25 11:00:00,20.48,20.48,20.46,20.47,11669.658886894074,8.5397,8.5397,8.5313,8.5355,11669.6589
2006-09-25 11:05:00,20.46,20.48,20.46,20.48,4129.2639138240565,8.5313,8.5397,8.5313,8.5397,4129.2639
2006-09-25 11:10:00,20.46,20.48,20.45,20.46,7719.928186714541,8.5313,8.5397,8.5271,8.5313,7719.9282
2006-09-25 11:15:00,20.46,20.47,20.44,20.44,10053.859964093355,8.5313,8.5355,8.523,8.523,10053.86
2006-09-25 11:20:00,20.44,20.45,20.41,20.44,30161.579892280068,8.523,8.5271,8.5105,8.523,30161.5799
2006-09-25 11:25:00,20.45,20.48,20.44,20.48,10233.39317773788,8.5271,8.5397,8.523,8.5397,10233.3932
2006-09-25 11:30:00,20.48,20.48,20.43,20.43,8258.527827648113,8.5397,8.5397,8.5188,8.5188,8258.5278
2006-09-25 11:35:00,20.45,20.48,20.45,20.47,5924.596050269299,8.5271,8.5397,8.5271,8.5355,5924.5961
2006-09-25 11:40:00,20.46,20.46,20.46,20.46,4667.86355475763,8.5313,8.5313,8.5313,8.5313,4667.8636
2006-09-25 11:45:00,20.46,20.47,20.45,20.45,9874.326750448832,8.5313,8.5355,8.5271,8.5271,9874.3268
2006-09-25 11:50:00,20.45,20.46,20.44,20.46,5385.996409335727,8.5271,8.5313,8.523,8.5313,5385.9964
2006-09-25 11:55:00,20.46,20.48,20.45,20.45,15439.856373429082,8.5313,8.5397,8.5271,8.5271,15439.8564
2006-09-25 12:00:00,20.44,20.44,20.4,20.41,6104.129263913823,8.523,8.523,8.5063,8.5105,6104.1293
2006-09-25 12:05:00,20.4,20.44,20.4,20.43,5924.596050269299,8.5063,8.523,8.5063,8.5188,5924.5961
2006-09-25 12:10:00,20.43,20.46,20.41,20.46,28545.78096947935,8.5188,8.5313,8.5105,8.5313,28545.781
2006-09-25 12:15:00,20.46,20.5,20.45,20.5,47217.23518850987,8.5313,8.548,8.5271,8.548,47217.2352
2006-09-25 12:20:00,20.5,20.5,20.5,20.5,37701.97486535009,8.548,8.548,8.548,8.548,37701.9749
2006-09-25 12:25:00,20.5,20.54,20.48,20.49,44883.303411131055,8.548,8.5647,8.5397,8.5438,44883.3034
2006-09-25 12:30:00,20.5,20.55,20.5,20.55,17953.321364452422,8.548,8.5688,8.548,8.5688,17953.3214
2006-09-25 12:35:00,20.54,20.55,20.53,20.55,17055.6552962298,8.5647,8.5688,8.5605,8.5688,17055.6553
2006-09-25 12:40:00,20.55,20.56,20.54,20.55,18312.38779174147,8.5688,8.573,8.5647,8.5688,18312.3878
2006-09-25 12:45:00,20.54,20.55,20.54,20.55,6642.728904847396,8.5647,8.5688,8.5647,8.5688,6642.7289
2006-09-25 12:50:00,20.55,20.55,20.55,20.55,8258.527827648113,8.5688,8.5688,8.5688,8.5688,8258.5278
2006-09-25 12:55:00,20.55,20.55,20.53,20.55,10053.859964093355,8.5688,8.5688,8.5605,8.5688,10053.86
2006-09-25 13:00:00,20.55,20.56,20.55,20.55,17953.321364452422,8.5688,8.573,8.5688,8.5688,17953.3214
2006-09-25 13:05:00,20.56,20.58,20.55,20.58,5026.929982046678,8.573,8.5813,8.5688,8.5813,5026.93
2006-09-25 13:10:00,20.58,20.59,20.58,20.58,3411.13105924596,8.5813,8.5855,8.5813,8.5813,3411.1311
2006-09-25 13:15:00,20.59,20.6,20.58,20.59,11310.592459605024,8.5855,8.5897,8.5813,8.5855,11310.5925
2006-09-25 13:20:00,20.56,20.56,20.54,20.55,6463.195691202872,8.573,8.573,8.5647,8.5688,6463.1957
2006-09-25 13:25:00,20.55,20.56,20.54,20.56,3949.730700179533,8.5688,8.573,8.5647,8.573,3949.7307
2006-09-25 13:30:00,20.56,20.56,20.54,20.55,10412.926391382403,8.573,8.573,8.5647,8.5688,10412.9264
2006-09-25 13:35:00,20.55,20.56,20.55,20.56,2333.931777378815,8.5688,8.573,8.5688,8.573,2333.9318
2006-09-25 13:40:00,20.55,20.56,20.55,20.56,7719.928186714541,8.5688,8.573,8.5688,8.573,7719.9282
2006-09-25 13:45:00,20.56,20.61,20.56,20.61,15978.456014362657,8.573,8.5939,8.573,8.5939,15978.456
2006-09-25 13:50:00,20.6,20.61,20.59,20.6,5745.062836624775,8.5897,8.5939,8.5855,8.5897,5745.0628
2006-09-25 13:55:00,20.6,20.6,20.58,20.59,3231.597845601436,8.5897,8.5897,8.5813,8.5855,3231.5978
2006-09-25 14:00:00,20.59,20.6,20.58,20.6,7360.861759425493,8.5855,8.5897,8.5813,8.5897,7360.8618
2006-09-25 14:05:00,20.61,20.62,20.61,20.62,2333.931777378815,8.5939,8.598,8.5939,8.598,2333.9318
2006-09-25 14:10:00,20.61,20.62,20.61,20.61,18491.921005386,8.5939,8.598,8.5939,8.5939,18491.921
2006-09-25 14:15:00,20.61,20.61,20.55,20.56,19748.653500897664,8.5939,8.5939,8.5688,8.573,19748.6535
2006-09-25 14:20:00,20.56,20.56,20.53,20.55,7181.328545780969,8.573,8.573,8.5605,8.5688,7181.3285
2006-09-25 14:25:00,20.53,20.57,20.53,20.55,8617.594254937163,8.5605,8.5772,8.5605,8.5688,8617.5943
2006-09-25 14:30:00,20.56,20.57,20.54,20.57,8617.594254937163,8.573,8.5772,8.5647,8.5772,8617.5943
2006-09-25 14:35:00,20.57,20.61,20.56,20.59,14721.723518850986,8.5772,8.5939,8.573,8.5855,14721.7235
2006-09-25 14:40:00,20.6,20.6,20.56,20.59,8617.594254937163,8.5897,8.5897,8.573,8.5855,8617.5943
2006-09-25 14:45:00,20.58,20.63,20.58,20.63,3231.597845601436,8.5813,8.6022,8.5813,8.6022,3231.5978
2006-09-25 14:50:00,20.61,20.63,20.58,20.63,13824.057450628365,8.5939,8.6022,8.5813,8.6022,13824.0575
2006-09-25 14:55:00,20.64,20.64,20.59,20.61,7899.461400359065,8.6064,8.6064,8.5855,8.5939,7899.4614
2006-09-25 15:00:00,20.63,20.63,20.61,20.63,5565.529622980251,8.6022,8.6022,8.5939,8.6022,5565.5296
2006-09-25 15:05:00,20.62,20.66,20.62,20.66,12028.725314183122,8.598,8.6147,8.598,8.6147,12028.7253
2006-09-25 15:10:00,20.66,20.69,20.66,20.67,7360.861759425493,8.6147,8.6272,8.6147,8.6189,7360.8618
2006-09-25 15:15:00,20.66,20.66,20.63,20.64,11310.592459605024,8.6147,8.6147,8.6022,8.6064,11310.5925
2006-09-25 15:20:00,20.64,20.65,20.62,20.62,10233.39317773788,8.6064,8.6105,8.598,8.598,10233.3932
2006-09-25 15:25:00,20.61,20.61,20.6,20.6,23159.784560143624,8.5939,8.5939,8.5897,8.5897,23159.7846
2006-09-25 15:30:00,20.6,20.6,20.59,20.59,12028.725314183122,8.5897,8.5897,8.5855,8.5855,12028.7253
2006-09-25 15:35:00,20.59,20.6,20.58,20.58,19210.05385996409,8.5855,8.5897,8.5813,8.5813,19210.0539
2006-09-25 15:40:00,20.57,20.58,20.56,20.56,15619.389587073609,8.5772,8.5813,8.573,8.573,15619.3896
2006-09-25 15:45:00,20.57,20.57,20.55,20.55,26211.849192100533,8.5772,8.5772,8.5688,8.5688,26211.8492
2006-09-25 15:50:00,20.55,20.55,20.51,20.52,45601.43626570915,8.5688,8.5688,8.5522,8.5563,45601.4363
2006-09-25 15:55:00,20.53,20.55,20.51,20.53,52064.63195691202,8.5605,8.5688,8.5522,8.5605,52064.632
2006-09-26 09:30:00,20.51,20.52,20.47,20.5,4667.86355475763,8.5522,8.5563,8.5355,8.548,4667.8636
2006-09-26 09:35:00,20.47,20.53,20.47,20.53,1974.8653500897665,8.5355,8.5605,8.5355,8.5605,1974.8654
2006-09-26 09:40:00,20.53,20.53,20.51,20.53,2872.531418312388,8.5605,8.5605,8.5522,8.5605,2872.5314
2006-09-26 09:45:00,20.55,20.59,20.54,20.59,6463.195691202872,8.5688,8.5855,8.5647,8.5855,6463.1957
2006-09-26 09:50:00,20.59,20.59,20.51,20.52,10233.39317773788,8.5855,8.5855,8.5522,8.5563,10233.3932
2006-09-26 09:55:00,20.5,20.56,20.49,20.53,5745.062836624775,8.548,8.573,8.5438,8.5605,5745.0628
2006-09-26 10:00:00,20.5,20.62,20.5,20.6,16337.522441651705,8.548,8.598,8.548,8.5897,16337.5224
2006-09-26 10:05:00,20.63,20.65,20.56,20.58,19030.520646319565,8.6022,8.6105,8.573,8.5813,19030.5206
2006-09-26 10:10:00,20.56,20.58,20.56,20.58,14362.657091561938,8.573,8.5813,8.573,8.5813,14362.6571
2006-09-26 10:15:00,20.58,20.58,20.56,20.56,10053.859964093355,8.5813,8.5813,8.573,8.573,10053.86
2006-09-26 10:20:00,20.58,20.65,20.56,20.64,21903.05206463196,8.5813,8.6105,8.573,8.6064,21903.0521
2006-09-26 10:25:00,20.65,20.69,20.65,20.66,5745.062836624775,8.6105,8.6272,8.6105,8.6147,5745.0628
2006-09-26 10:30:00,20.66,20.66,20.6,20.61,10592.459605026928,8.6147,8.6147,8.5897,8.5939,10592.4596
2006-09-26 10:35:00,20.61,20.61,20.6,20.61,7360.861759425493,8.5939,8.5939,8.5897,8.5939,7360.8618
2006-09-26 10:40:00,20.61,20.67,20.61,20.64,6822.26211849192,8.5939,8.6189,8.5939,8.6064,6822.2621
2006-09-26 10:45:00,20.64,20.64,20.6,20.6,11310.592459605024,8.6064,8.6064,8.5897,8.5897,11310.5925
2006-09-26 10:50:00,20.6,20.6,20.57,20.57,14362.657091561938,8.5897,8.5897,8.5772,8.5772,14362.6571
2006-09-26 10:55:00,20.57,20.61,20.56,20.61,5385.996409335727,8.5772,8.5939,8.573,8.5939,5385.9964
2006-09-26 11:00:00,20.64,20.66,20.64,20.66,2333.931777378815,8.6064,8.6147,8.6064,8.6147,2333.9318
2006-09-26 11:05:00,20.67,20.68,20.63,20.66,6822.26211849192,8.6189,8.623,8.6022,8.6147,6822.2621
2006-09-26 11:10:00,20.67,20.67,20.66,20.66,2513.464991023339,8.6189,8.6189,8.6147,8.6147,2513.465
2006-09-26 11:15:00,20.66,20.68,20.63,20.64,14183.123877917413,8.6147,8.623,8.6022,8.6064,14183.1239
2006-09-26 11:20:00,20.64,20.64,20.6,20.62,8258.527827648113,8.6064,8.6064,8.5897,8.598,8258.5278
2006-09-26 11:25:00,20.61,20.63,20.6,20.61,15798.92280071813,8.5939,8.6022,8.5897,8.5939,15798.9228
2006-09-26 11:30:00,20.61,20.66,20.61,20.66,19210.05385996409,8.5939,8.6147,8.5939,8.6147,19210.0539
2006-09-26 11:35:00,20.65,20.66,20.6,20.63,13824.057450628365,8.6105,8.6147,8.5897,8.6022,13824.0575
2006-09-26 11:40:00,20.63,20.63,20.61,20.61,74865.3500897666,8.6022,8.6022,8.5939,8.5939,74865.3501
2006-09-26 11:45:00,20.6,20.6,20.55,20.58,11849.192100538598,8.5897,8.5897,8.5688,8.5813,11849.1921
2006-09-26 11:50:00,20.58,20.6,20.58,20.6,4847.396768402154,8.5813,8.5897,8.5813,8.5897,4847.3968
2006-09-26 11:55:00,20.61,20.63,20.55,20.55,14362.657091561938,8.5939,8.6022,8.5688,8.5688,14362.6571
2006-09-26 12:00:00,20.54,20.56,20.54,20.56,1615.798922800718,8.5647,8.573,8.5647,8.573,1615.7989
2006-09-26 12:05:00,20.56,20.56,20.54,20.54,2333.931777378815,8.573,8.573,8.5647,8.5647,2333.9318
2006-09-26 12:10:00,20.54,20.57,20.54,20.57,4847.396768402154,8.5647,8.5772,8.5647,8.5772,4847.3968
2006-09-26 12:15:00,20.57,20.58,20.56,20.57,1436.2657091561937,8.5772,8.5813,8.573,8.5772,1436.2657
2006-09-26 12:20:00,20.58,20.58,20.55,20.55,718.1328545780968,8.5813,8.5813,8.5688,8.5688,718.1329
2006-09-26 12:25:00,20.56,20.59,20.56,20.59,2154.3985637342907,8.573,8.5855,8.573,8.5855,2154.3986
2006-09-26 12:30:00,20.59,20.6,20.58,20.6,1795.3321364452422,8.5855,8.5897,8.5813,8.5897,1795.3321
2006-09-26 12:35:00,20.6,20.6,20.6,20.6,0.0,8.5897,8.5897,8.5897,8.5897,0.0
2006-09-26 12:40:00,20.59,20.61,20.58,20.61,7719.928186714541,8.5855,8.5939,8.5813,8.5939,7719.9282
2006-09-26 12:45:00,20.63,20.63,20.61,20.61,4308.7971274685815,8.6022,8.6022,8.5939,8.5939,4308.7971
2006-09-26 12:50:00,20.63,20.63,20.63,20.63,1256.7324955116694,8.6022,8.6022,8.6022,8.6022,1256.7325
2006-09-26 12:55:00,20.61,20.63,20.61,20.63,1077.1992818671454,8.5939,8.6022,8.5939,8.6022,1077.1993
2006-09-26 13:00:00,20.63,20.63,20.63,20.63,897.6660682226211,8.6022,8.6022,8.6022,8.6022,897.6661
2006-09-26 13:05:00,20.63,20.63,20.61,20.63,2154.3985637342907,8.6022,8.6022,8.5939,8.6022,2154.3986
2006-09-26 13:10:00,20.63,20.63,20.63,20.63,1077.1992818671454,8.6022,8.6022,8.6022,8.6022,1077.1993
2006-09-26 13:15:00,20.63,20.63,20.61,20.61,359.0664272890484,8.6022,8.6022,8.5939,8.5939,359.0664
2006-09-26 13:20:00,20.62,20.63,20.61,20.63,4667.86355475763,8.598,8.6022,8.5939,8.6022,4667.8636
2006-09-26 13:25:00,20.63,20.64,20.62,20.64,2513.464991023339,8.6022,8.6064,8.598,8.6064,2513.465
2006-09-26 13:30:00,20.64,20.65,20.64,20.64,2692.998204667864,8.6064,8.6105,8.6064,8.6064,2692.9982
2006-09-26 13:35:00,20.63,20.63,20.63,20.63,538.5996409335727,8.6022,8.6022,8.6022,8.6022,538.5996
2006-09-26 13:40:00,20.63,20.64,20.63,20.64,1077.1992818671454,8.6022,8.6064,8.6022,8.6064,1077.1993
2006-09-26 13:45:00,20.64,20.64,20.64,20.64,359.0664272890484,8.6064,8.6064,8.6064,8.6064,359.0664
2006-09-26 13:50:00,20.64,20.65,20.64,20.65,1436.2657091561937,8.6064,8.6105,8.6064,8.6105,1436.2657
2006-09-26 13:55:00,20.65,20.66,20.65,20.66,897.6660682226211,8.6105,8.6147,8.6105,8.6147,897.6661
2006-09-26 14:00:00,20.66,20.7,20.66,20.7,7001.795332136444,8.6147,8.6314,8.6147,8.6314,7001.7953
2006-09-26 14:05:00,20.69,20.7,20.69,20.7,7540.394973070017,8.6272,8.6314,8.6272,8.6314,7540.395
2006-09-26 14:10:00,20.7,20.72,20.69,20.71,4488.3303411131055,8.6314,8.6397,8.6272,8.6356,4488.3303
2006-09-26 14:15:00,20.71,20.71,20.67,20.7,9515.260323159782,8.6356,8.6356,8.6189,8.6314,9515.2603
2006-09-26 14:20:00,20.7,20.72,20.69,20.69,7540.394973070017,8.6314,8.6397,8.6272,8.6272,7540.395
2006-09-26 14:25:00,20.7,20.72,20.7,20.7,9515.260323159782,8.6314,8.6397,8.6314,8.6314,9515.2603
2006-09-26 14:30:00,20.7,20.74,20.7,20.74,22262.118491921003,8.6314,8.6481,8.6314,8.6481,22262.1185
2006-09-26 14:35:00,20.72,20.75,20.72,20.74,23339.31777378815,8.6397,8.6522,8.6397,8.6481,23339.3178
2006-09-26 14:40:00,20.74,20.75,20.73,20.74,15798.92280071813,8.6481,8.6522,8.6439,8.6481,15798.9228
2006-09-26 14:45:00,20.74,20.74,20.71,20.72,3770.197486535009,8.6481,8.6481,8.6356,8.6397,3770.1975
2006-09-26 14:50:00,20.73,20.74,20.73,20.73,1256.7324955116694,8.6439,8.6481,8.6439,8.6439,1256.7325
2006-09-26 14:55:00,20.74,20.74,20.73,20.73,7360.861759425493,8.6481,8.6481,8.6439,8.6439,7360.8618
2006-09-26 15:00:00,20.73,20.73,20.71,20.71,6463.195691202872,8.6439,8.6439,8.6356,8.6356,6463.1957
2006-09-26 15:05:00,20.72,20.73,20.71,20.72,8438.061041292638,8.6397,8.6439,8.6356,8.6397,8438.061
2006-09-26 15:10:00,20.72,20.74,20.71,20.74,12028.725314183122,8.6397,8.6481,8.6356,8.6481,12028.7253
2006-09-26 15:15:00,20.73,20.74,20.72,20.74,2692.998204667864,8.6439,8.6481,8.6397,8.6481,2692.9982
2006-09-26 15:20:00,20.74,20.74,20.71,20.72,1795.3321364452422,8.6481,8.6481,8.6356,8.6397,1795.3321
2006-09-26 15:25:00,20.72,20.73,20.72,20.73,1436.2657091561937,8.6397,8.6439,8.6397,8.6439,1436.2657
2006-09-26 15:30:00,20.73,20.75,20.73,20.74,36983.84201077199,8.6439,8.6522,8.6439,8.6481,36983.842
2006-09-26 15:35:00,20.75,20.76,20.74,20.76,2333.931777378815,8.6522,8.6564,8.6481,8.6564,2333.9318
2006-09-26 15:40:00,20.76,20.78,20.75,20.76,13464.991023339317,8.6564,8.6647,8.6522,8.6564,13464.991
2006-09-26 15:45:00,20.77,20.8,20.77,20.79,42369.83842010771,8.6606,8.6731,8.6606,8.6689,42369.8384
2006-09-26 15:50:00,20.78,20.83,20.78,20.83,44344.70377019748,8.6647,8.6856,8.6647,8.6856,44344.7038
2006-09-26 15:55:00,20.83,20.85,20.83,20.83,76301.6157989228,8.6856,8.6939,8.6856,8.6856,76301.6158
2006-09-27 09:30:00,20.8,20.84,20.8,20.84,2513.464991023339,8.6731,8.6898,8.6731,8.6898,2513.465
2006-09-27 09:35:00,20.83,20.83,20.79,20.79,1436.2657091561937,8.6856,8.6856,8.6689,8.6689,1436.2657
2006-09-27 09:40:00,20.78,20.82,20.78,20.82,6104.129263913823,8.6647,8.6814,8.6647,8.6814,6104.1293
2006-09-27 09:45:00,20.86,20.89,20.83,20.89,6822.26211849192,8.6981,8.7106,8.6856,8.7106,6822.2621
2006-09-27 09:50:00,20.89,20.89,20.86,20.88,65529.62298025133,8.7106,8.7106,8.6981,8.7064,65529.623
2006-09-27 09:55:00,20.88,20.91,20.88,20.91,3949.730700179533,8.7064,8.719,8.7064,8.719,3949.7307
2006-09-27 10:00:00,20.94,20.98,20.94,20.97,4667.86355475763,8.7315,8.7481,8.7315,8.744,4667.8636
2006-09-27 10:05:00,20.97,20.98,20.94,20.96,6822.26211849192,8.744,8.7481,8.7315,8.7398,6822.2621
2006-09-27 10:10:00,20.95,20.95,20.92,20.92,7899.461400359065,8.7356,8.7356,8.7231,8.7231,7899.4614
2006-09-27 10:15:00,20.92,20.94,20.92,20.94,19928.186714542186,8.7231,8.7315,8.7231,8.7315,19928.1867
2006-09-27 10:20:00,20.95,20.98,20.95,20.98,1974.8653500897665,8.7356,8.7481,8.7356,8.7481,1974.8654
2006-09-27 10:25:00,20.98,21.01,20.98,21.0,4667.86355475763,8.7481,8.7606,8.7481,8.7565,4667.8636
2006-09-27 10:30:00,21.0,21.01,20.95,20.98,11490.12567324955,8.7565,8.7606,8.7356,8.7481,11490.1257
2006-09-27 10:35:00,20.98,20.99,20.98,20.98,4129.2639138240565,8.7481,8.7523,8.7481,8.7481,4129.2639
2006-09-27 10:40:00,20.98,20.98,20.94,20.94,3411.13105924596,8.7481,8.7481,8.7315,8.7315,3411.1311
2006-09-27 10:45:00,20.94,20.94,20.93,20.93,2692.998204667864,8.7315,8.7315,8.7273,8.7273,2692.9982
2006-09-27 10:50:00,20.93,20.94,20.92,20.94,19389.58707360861,8.7273,8.7315,8.7231,8.7315,19389.5871
2006-09-27 10:55:00,20.95,20.95,20.9,20.91,11849.192100538598,8.7356,8.7356,8.7148,8.719,11849.1921
2006-09-27 11:00:00,20.92,20.94,20.86,20.86,52064.63195691202,8.7231,8.7315,8.6981,8.6981,52064.632
2006-09-27 11:05:00,20.87,20.89,20.87,20.88,5565.529622980251,8.7023,8.7106,8.7023,8.7064,5565.5296
2006-09-27 11:10:00,20.88,20.89,20.86,20.86,23339.31777378815,8.7064,8.7106,8.6981,8.6981,23339.3178
2006-09-27 11:15:00,20.86,20.86,20.84,20.84,4129.2639138240565,8.6981,8.6981,8.6898,8.6898,4129.2639
2006-09-27 11:20:00,20.85,20.87,20.84,20.86,14362.657091561938,8.6939,8.7023,8.6898,8.6981,14362.6571
2006-09-27 11:25:00,20.85,20.88,20.85,20.88,1795.3321364452422,8.6939,8.7064,8.6939,8.7064,1795.3321
2006-09-27 11:30:00,20.88,20.9,20.88,20.88,1256.7324955116694,8.7064,8.7148,8.7064,8.7064,1256.7325
2006-09-27 11:35:00,20.88,20.89,20.88,20.88,13285.457809694792,8.7064,8.7106,8.7064,8.7064,13285.4578
2006-09-27 11:40:00,20.88,20.88,20.88,20.88,12028.725314183122,8.7064,8.7064,8.7064,8.7064,12028.7253
2006-09-27 11:45:00,20.89,20.94,20.88,20.92,10951.526032315976,8.7106,8.7315,8.7064,8.7231,10951.526
2006-09-27 11:50:00,20.9,20.92,20.9,20.9,1077.1992818671454,8.7148,8.7231,8.7148,8.7148,1077.1993
2006-09-27 11:55:00,20.9,20.94,20.9,20.94,2692.998204667864,8.7148,8.7315,8.7148,8.7315,2692.9982
2006-09-27 12:00:00,20.93,20.93,20.93,20.93,3052.0646319569114,8.7273,8.7273,8.7273,8.7273,3052.0646
2006-09-27 12:05:00,20.93,20.95,20.93,20.93,11849.192100538598,8.7273,8.7356,8.7273,8.7273,11849.1921
2006-09-27 12:10:00,20.93,20.93,20.93,20.93,5385.996409335727,8.7273,8.7273,8.7273,8.7273,5385.9964
2006-09-27 12:15:00,20.93,20.95,20.93,20.93,2333.931777378815,8.7273,8.7356,8.7273,8.7273,2333.9318
2006-09-27 12:20:00,20.94,20.97,20.94,20.97,2692.998204667864,8.7315,8.744,8.7315,8.744,2692.9982
2006-09-27 12:25:00,20.95,20.95,20.95,20.95,1795.3321364452422,8.7356,8.7356,8.7356,8.7356,1795.3321
2006-09-27 12:30:00,20.95,20.97,20.95,20.95,3231.597845601436,8.7356,8.744,8.7356,8.7356,3231.5978
2006-09-27 12:35:00,20.97,20.97,20.95,20.95,3949.730700179533,8.744,8.744,8.7356,8.7356,3949.7307
2006-09-27 12:40:00,20.95,20.97,20.95,20.97,5026.929982046678,8.7356,8.744,8.7356,8.744,5026.93
2006-09-27 12:45:00,20.97,20.97,20.97,20.97,2154.3985637342907,8.744,8.744,8.744,8.744,2154.3986
2006-09-27 12:50:00,20.98,21.0,20.98,20.99,3411.13105924596,8.7481,8.7565,8.7481,8.7523,3411.1311
2006-09-27 12:55:00,20.99,21.02,20.99,21.02,6642.728904847396,8.7523,8.7648,8.7523,8.7648,6642.7289
2006-09-27 13:00:00,21.02,21.04,21.02,21.03,6283.662477558348,8.7648,8.7732,8.7648,8.769,6283.6625
2006-09-27 13:05:00,21.02,21.02,21.01,21.01,5026.929982046678,8.7648,8.7648,8.7606,8.7606,5026.93
2006-09-27 13:10:00,21.01,21.03,21.01,21.01,17235.188509874326,8.7606,8.769,8.7606,8.7606,17235.1885
2006-09-27 13:15:00,21.01,21.02,21.01,21.02,6642.728904847396,8.7606,8.7648,8.7606,8.7648,6642.7289
2006-09-27 13:20:00,21.02,21.02,21.0,21.0,10951.526032315976,8.7648,8.7648,8.7565,8.7565,10951.526
2006-09-27 13:25:00,21.0,21.01,21.0,21.0,7181.328545780969,8.7565,8.7606,8.7565,8.7565,7181.3285
2006-09-27 13:30:00,21.0,21.01,20.97,20.98,38061.04129263913,8.7565,8.7606,8.744,8.7481,38061.0413
2006-09-27 13:35:00,20.97,20.97,20.95,20.96,24236.98384201077,8.744,8.744,8.7356,8.7398,24236.9838
2006-09-27 13:40:00,20.96,20.97,20.95,20.96,4667.86355475763,8.7398,8.744,8.7356,8.7398,4667.8636
2006-09-27 13:45:00,20.97,20.99,20.97,20.99,5924.596050269299,8.744,8.7523,8.744,8.7523,5924.5961
2006-09-27 13:50:00,20.99,20.99,20.98,20.99,3231.597845601436,8.7523,8.7523,8.7481,8.7523,3231.5978
2006-09-27 13:55:00,20.99,21.0,20.99,21.0,3770.197486535009,8.7523,8.7565,8.7523,8.7565,3770.1975
2006-09-27 14:00:00,21.0,21.01,20.99,20.99,8976.660682226211,8.7565,8.7606,8.7523,8.7523,8976.6607
2006-09-27 14:05:00,20.99,20.99,20.94,20.97,4488.3303411131055,8.7523,8.7523,8.7315,8.744,4488.3303
2006-09-27 14:10:00,20.98,21.0,20.98,20.99,3949.730700179533,8.7481,8.7565,8.7481,8.7523,3949.7307
2006-09-27 14:15:00,20.99,20.99,20.95,20.95,7540.394973070017,8.7523,8.7523,8.7356,8.7356,7540.395
2006-09-27 14:20:00,20.95,20.97,20.95,20.95,12567.324955116695,8.7356,8.744,8.7356,8.7356,12567.325
2006-09-27 14:25:00,20.95,20.98,20.95,20.97,7719.928186714541,8.7356,8.7481,8.7356,8.744,7719.9282
2006-09-27 14:30:00,20.98,20.98,20.97,20.98,6283.662477558348,8.7481,8.7481,8.744,8.7481,6283.6625
2006-09-27 14:35:00,20.96,21.0,20.96,20.98,9156.193895870734,8.7398,8.7565,8.7398,8.7481,9156.1939
2006-09-27 14:40:00,20.97,20.97,20.96,20.97,12208.258527827646,8.744,8.744,8.7398,8.744,12208.2585
2006-09-27 14:45:00,20.98,20.98,20.95,20.96,7540.394973070017,8.7481,8.7481,8.7356,8.7398,7540.395
2006-09-27 14:50:00,20.95,20.95,20.95,20.95,4488.3303411131055,8.7356,8.7356,8.7356,8.7356,4488.3303
2006-09-27 14:55:00,20.95,20.95,20.94,20.95,6283.662477558348,8.7356,8.7356,8.7315,8.7356,6283.6625
2006-09-27 15:00:00,20.95,20.95,20.94,20.95,897.6660682226211,8.7356,8.7356,8.7315,8.7356,897.6661
2006-09-27 15:05:00,20.94,20.95,20.93,20.93,21723.518850987428,8.7315,8.7356,8.7273,8.7273,21723.5189
2006-09-27 15:10:00,20.93,20.94,20.93,20.93,8258.527827648113,8.7273,8.7315,8.7273,8.7273,8258.5278
2006-09-27 15:15:00,20.94,20.97,20.94,20.95,13644.52423698384,8.7315,8.744,8.7315,8.7356,13644.5242
2006-09-27 15:20:00,20.95,20.96,20.94,20.94,7899.461400359065,8.7356,8.7398,8.7315,8.7315,7899.4614
2006-09-27 15:25:00,20.94,20.94,20.93,20.94,10412.926391382403,8.7315,8.7315,8.7273,8.7315,10412.9264
2006-09-27 15:30:00,20.94,20.94,20.92,20.93,23518.85098743267,8.7315,8.7315,8.7231,8.7273,23518.851
2006-09-27 15:35:00,20.94,20.96,20.94,20.95,22621.18491921005,8.7315,8.7398,8.7315,8.7356,22621.1849
2006-09-27 15:40:00,20.94,20.95,20.94,20.95,8258.527827648113,8.7315,8.7356,8.7315,8.7356,8258.5278
2006-09-27 15:45:00,20.95,20.95,20.94,20.94,3411.13105924596,8.7356,8.7356,8.7315,8.7315,3411.1311
2006-09-27 15:50:00,20.94,20.97,20.94,20.97,7001.795332136444,8.7315,8.744,8.7315,8.744,7001.7953
2006-09-27 15:55:00,20.94,20.95,20.94,20.95,13285.457809694792,8.7315,8.7356,8.7315,8.7356,13285.4578
2006-09-28 09:30:00,20.93,20.97,20.93,20.95,3411.13105924596,8.7273,8.744,8.7273,8.7356,3411.1311
2006-09-28 09:35:00,20.95,21.0,20.93,21.0,2872.531418312388,8.7356,8.7565,8.7273,8.7565,2872.5314
2006-09-28 09:40:00,20.99,20.99,20.94,20.94,1256.7324955116694,8.7523,8.7523,8.7315,8.7315,1256.7325
2006-09-28 09:45:00,20.95,20.95,20.92,20.93,9694.793536804307,8.7356,8.7356,8.7231,8.7273,9694.7935
2006-09-28 09:50:00,20.92,20.94,20.92,20.92,9156.193895870734,8.7231,8.7315,8.7231,8.7231,9156.1939
2006-09-28 09:55:00,20.92,20.94,20.92,20.94,7181.328545780969,8.7231,8.7315,8.7231,8.7315,7181.3285
2006-09-28 10:00:00,20.92,20.97,20.92,20.97,3949.730700179533,8.7231,8.744,8.7231,8.744,3949.7307
2006-09-28 10:05:00,20.95,20.95,20.92,20.92,2872.531418312388,8.7356,8.7356,8.7231,8.7231,2872.5314
2006-09-28 10:10:00,20.93,20.93,20.92,20.92,6283.662477558348,8.7273,8.7273,8.7231,8.7231,6283.6625
2006-09-28 10:15:00,20.92,20.92,20.9,20.9,19928.186714542186,8.7231,8.7231,8.7148,8.7148,19928.1867
2006-09-28 10:20:00,20.92,20.93,20.92,20.92,718.1328545780968,8.7231,8.7273,8.7231,8.7231,718.1329
2006-09-28 10:25:00,20.92,20.92,20.89,20.89,718.1328545780968,8.7231,8.7231,8.7106,8.7106,718.1329
2006-09-28 10:30:00,20.91,20.91,20.89,20.89,4129.2639138240565,8.719,8.719,8.7106,8.7106,4129.2639
2006-09-28 10:35:00,20.89,20.89,20.89,20.89,10233.39317773788,8.7106,8.7106,8.7106,8.7106,10233.3932
2006-09-28 10:40:00,20.88,20.89,20.87,20.89,21364.45242369838,8.7064,8.7106,8.7023,8.7106,21364.4524
2006-09-28 10:45:00,20.89,20.9,20.89,20.9,3949.730700179533,8.7106,8.7148,8.7106,8.7148,3949.7307
2006-09-28 10:50:00,20.9,20.92,20.9,20.92,4667.86355475763,8.7148,8.7231,8.7148,8.7231,4667.8636
2006-09-28 10:55:00,20.91,20.91,20.91,20.91,3052.0646319569114,8.719,8.719,8.719,8.719,3052.0646
2006-09-28 11:00:00,20.91,20.92,20.91,20.91,2333.931777378815,8.719,8.7231,8.719,8.719,2333.9318
2006-09-28 11:05:00,20.9,20.91,20.9,20.9,12028.725314183122,8.7148,8.719,8.7148,8.7148,12028.7253
2006-09-28 11:10:00,20.9,20.92,20.9,20.91,5924.596050269299,8.7148,8.7231,8.7148,8.719,5924.5961
2006-09-28 11:15:00,20.92,20.94,20.92,20.92,1256.7324955116694,8.7231,8.7315,8.7231,8.7231,1256.7325
2006-09-28 11:20:00,20.91,20.92,20.9,20.92,3590.6642728904844,8.719,8.7231,8.7148,8.7231,3590.6643
2006-09-28 11:25:00,20.92,20.92,20.92,20.92,16876.122082585276,8.7231,8.7231,8.7231,8.7231,16876.1221
2006-09-28 11:30:00,20.92,20.92,20.92,20.92,4129.2639138240565,8.7231,8.7231,8.7231,8.7231,4129.2639
2006-09-28 11:35:00,20.92,20.92,20.92,20.92,2333.931777378815,8.7231,8.7231,8.7231,8.7231,2333.9318
2006-09-28 11:40:00,20.92,20.92,20.92,20.92,21364.45242369838,8.7231,8.7231,8.7231,8.7231,21364.4524
2006-09-28 11:45:00,20.92,20.93,20.89,20.92,100179.5332136445,8.7231,8.7273,8.7106,8.7231,100179.5332
2006-09-28 11:50:00,20.92,20.93,20.9,20.92,44344.70377019748,8.7231,8.7273,8.7148,8.7231,44344.7038
2006-09-28 11:55:00,20.92,20.92,20.92,20.92,3411.13105924596,8.7231,8.7231,8.7231,8.7231,3411.1311
2006-09-28 12:00:00,20.92,20.92,20.92,20.92,10951.526032315976,8.7231,8.7231,8.7231,8.7231,10951.526
2006-09-28 12:05:00,20.92,20.93,20.92,20.93,15978.456014362657,8.7231,8.7273,8.7231,8.7273,15978.456
2006-09-28 12:10:00,20.92,20.93,20.92,20.93,24057.450628366245,8.7231,8.7273,8.7231,8.7273,24057.4506
2006-09-28 12:15:00,20.92,20.93,20.9,20.9,12926.391382405744,8.7231,8.7273,8.7148,8.7148,12926.3914
2006-09-28 12:20:00,20.9,20.9,20.9,20.9,13105.924596050269,8.7148,8.7148,8.7148,8.7148,13105.9246
2006-09-28 12:25:00,20.9,20.91,20.9,20.9,8078.994614003589,8.7148,8.719,8.7148,8.7148,8078.9946
2006-09-28 12:30:00,20.9,20.91,20.9,20.9,7540.394973070017,8.7148,8.719,8.7148,8.7148,7540.395
2006-09-28 12:35:00,20.9,20.9,20.9,20.9,4847.396768402154,8.7148,8.7148,8.7148,8.7148,4847.3968
2006-09-28 12:40:00,20.9,20.9,20.9,20.9,23339.31777378815,8.7148,8.7148,8.7148,8.7148,23339.3178
2006-09-28 12:45:00,20.89,20.89,20.87,20.87,5385.996409335727,8.7106,8.7106,8.7023,8.7023,5385.9964
2006-09-28 12:50:00,20.88,20.89,20.88,20.89,1974.8653500897665,8.7064,8.7106,8.7064,8.7106,1974.8654
2006-09-28 12:55:00,20.88,20.88,20.85,20.85,3590.6642728904844,8.7064,8.7064,8.6939,8.6939,3590.6643
2006-09-28 13:00:00,20.85,20.85,20.82,20.83,3411.13105924596,8.6939,8.6939,8.6814,8.6856,3411.1311
2006-09-28 13:05:00,20.83,20.83,20.82,20.83,2513.464991023339,8.6856,8.6856,8.6814,8.6856,2513.465
2006-09-28 13:10:00,20.8,20.82,20.79,20.8,5924.596050269299,8.6731,8.6814,8.6689,8.6731,5924.5961
2006-09-28 13:15:00,20.8,20.8,20.79,20.79,897.6660682226211,8.6731,8.6731,8.6689,8.6689,897.6661
2006-09-28 13:20:00,20.8,20.82,20.78,20.82,4847.396768402154,8.6731,8.6814,8.6647,8.6814,4847.3968
2006-09-28 13:25:00,20.82,20.84,20.81,20.83,3949.730700179533,8.6814,8.6898,8.6773,8.6856,3949.7307
2006-09-28 13:30:00,20.82,20.83,20.82,20.83,359.0664272890484,8.6814,8.6856,8.6814,8.6856,359.0664
2006-09-28 13:35:00,20.82,20.82,20.79,20.79,1256.7324955116694,8.6814,8.6814,8.6689,8.6689,1256.7325
2006-09-28 13:40:00,20.8,20.81,20.8,20.81,5565.529622980251,8.6731,8.6773,8.6731,8.6773,5565.5296
2006-09-28 13:45:00,20.82,20.82,20.82,20.82,538.5996409335727,8.6814,8.6814,8.6814,8.6814,538.5996
2006-09-28 13:50:00,20.82,20.83,20.82,20.82,3770.197486535009,8.6814,8.6856,8.6814,8.6814,3770.1975
2006-09-28 13:55:00,20.82,20.82,20.82,20.82,718.1328545780968,8.6814,8.6814,8.6814,8.6814,718.1329
2006-09-28 14:00:00,20.81,20.83,20.81,20.83,2333.931777378815,8.6773,8.6856,8.6773,8.6856,2333.9318
2006-09-28 14:05:00,20.81,20.81,20.8,20.8,538.5996409335727,8.6773,8.6773,8.6731,8.6731,538.5996
2006-09-28 14:10:00,20.82,20.82,20.81,20.82,7181.328545780969,8.6814,8.6814,8.6773,8.6814,7181.3285
2006-09-28 14:15:00,20.81,20.82,20.81,20.81,3590.6642728904844,8.6773,8.6814,8.6773,8.6773,3590.6643
2006-09-28 14:20:00,20.82,20.82,20.8,20.8,3949.730700179533,8.6814,8.6814,8.6731,8.6731,3949.7307
2006-09-28 14:25:00,20.82,20.82,20.81,20.82,1436.2657091561937,8.6814,8.6814,8.6773,8.6814,1436.2657
2006-09-28 14:30:00,20.81,20.81,20.78,20.78,7899.461400359065,8.6773,8.6773,8.6647,8.6647,7899.4614
2006-09-28 14:35:00,20.77,20.81,20.75,20.81,11131.0592459605,8.6606,8.6773,8.6522,8.6773,11131.0592
2006-09-28 14:40:00,20.8,20.8,20.76,20.76,10053.859964093355,8.6731,8.6731,8.6564,8.6564,10053.86
2006-09-28 14:45:00,20.78,20.78,20.78,20.78,1077.1992818671454,8.6647,8.6647,8.6647,8.6647,1077.1993
2006-09-28 14:50:00,20.78,20.78,20.78,20.78,7181.328545780969,8.6647,8.6647,8.6647,8.6647,7181.3285
2006-09-28 14:55:00,20.78,20.78,20.77,20.78,4129.2639138240565,8.6647,8.6647,8.6606,8.6647,4129.2639
2006-09-28 15:00:00,20.78,20.78,20.74,20.75,8078.994614003589,8.6647,8.6647,8.6481,8.6522,8078.9946
2006-09-28 15:05:00,20.76,20.76,20.71,20.71,7360.861759425493,8.6564,8.6564,8.6356,8.6356,7360.8618
2006-09-28 15:10:00,20.71,20.73,20.71,20.73,6822.26211849192,8.6356,8.6439,8.6356,8.6439,6822.2621
2006-09-28 15:15:00,20.73,20.77,20.73,20.77,7540.394973070017,8.6439,8.6606,8.6439,8.6606,7540.395
2006-09-28 15:20:00,20.77,20.79,20.77,20.78,4129.2639138240565,8.6606,8.6689,8.6606,8.6647,4129.2639
2006-09-28 15:25:00,20.78,20.82,20.78,20.81,11490.12567324955,8.6647,8.6814,8.6647,8.6773,11490.1257
2006-09-28 15:30:00,20.83,20.83,20.82,20.82,9694.793536804307,8.6856,8.6856,8.6814,8.6814,9694.7935
2006-09-28 15:35:00,20.82,20.82,20.8,20.81,16876.122082585276,8.6814,8.6814,8.6731,8.6773,16876.1221
2006-09-28 15:40:00,20.8,20.82,20.8,20.82,22262.118491921003,8.6731,8.6814,8.6731,8.6814,22262.1185
2006-09-28 15:45:00,20.83,20.84,20.83,20.84,8976.660682226211,8.6856,8.6898,8.6856,8.6898,8976.6607
2006-09-28 15:50:00,20.83,20.83,20.8,20.82,13464.991023339317,8.6856,8.6856,8.6731,8.6814,13464.991
2006-09-28 15:55:00,20.8,20.83,20.8,20.83,22980.2513464991,8.6731,8.6856,8.6731,8.6856,22980.2513
2006-09-29 09:30:00,20.89,20.91,20.82,20.82,13105.924596050269,8.7106,8.719,8.6814,8.6814,13105.9246
2006-09-29 09:35:00,20.82,20.84,20.78,20.83,3052.0646319569114,8.6814,8.6898,8.6647,8.6856,3052.0646
2006-09-29 09:40:00,20.84,20.85,20.8,20.8,3052.0646319569114,8.6898,8.6939,8.6731,8.6731,3052.0646
2006-09-29 09:45:00,20.82,20.82,20.72,20.72,3052.0646319569114,8.6814,8.6814,8.6397,8.6397,3052.0646
2006-09-29 09:50:00,20.71,20.72,20.69,20.72,2872.531418312388,8.6356,8.6397,8.6272,8.6397,2872.5314
2006-09-29 09:55:00,20.73,20.73,20.67,20.67,3770.197486535009,8.6439,8.6439,8.6189,8.6189,3770.1975
2006-09-29 10:00:00,20.69,20.72,20.68,20.71,3949.730700179533,8.6272,8.6397,8.623,8.6356,3949.7307
2006-09-29 10:05:00,20.7,20.71,20.62,20.64,22441.651705565528,8.6314,8.6356,8.598,8.6064,22441.6517
2006-09-29 10:10:00,20.63,20.65,20.61,20.65,46678.6355475763,8.6022,8.6105,8.5939,8.6105,46678.6355
2006-09-29 10:15:00,20.65,20.66,20.65,20.66,10771.992818671451,8.6105,8.6147,8.6105,8.6147,10771.9928
2006-09-29 10:20:00,20.66,20.66,20.65,20.65,8258.527827648113,8.6147,8.6147,8.6105,8.6105,8258.5278
2006-09-29 10:25:00,20.65,20.66,20.64,20.65,4667.86355475763,8.6105,8.6147,8.6064,8.6105,4667.8636
2006-09-29 10:30:00,20.66,20.66,20.63,20.65,7899.461400359065,8.6147,8.6147,8.6022,8.6105,7899.4614
2006-09-29 10:35:00,20.65,20.65,20.64,20.65,7360.861759425493,8.6105,8.6105,8.6064,8.6105,7360.8618
2006-09-29 10:40:00,20.65,20.65,20.63,20.65,6283.662477558348,8.6105,8.6105,8.6022,8.6105,6283.6625
2006-09-29 10:45:00,20.65,20.65,20.64,20.64,4308.7971274685815,8.6105,8.6105,8.6064,8.6064,4308.7971
2006-09-29 10:50:00,20.65,20.65,20.61,20.61,11310.592459605024,8.6105,8.6105,8.5939,8.5939,11310.5925
2006-09-29 10:55:00,20.61,20.64,20.58,20.59,66786.355475763,8.5939,8.6064,8.5813,8.5855,66786.3555
2006-09-29 11:00:00,20.59,20.59,20.58,20.58,6104.129263913823,8.5855,8.5855,8.5813,8.5813,6104.1293
2006-09-29 11:05:00,20.58,20.59,20.58,20.58,4488.3303411131055,8.5813,8.5855,8.5813,8.5813,4488.3303
2006-09-29 11:10:00,20.58,20.58,20.55,20.58,20466.78635547576,8.5813,8.5813,8.5688,8.5813,20466.7864
2006-09-29 11:15:00,20.57,20.59,20.56,20.56,5385.996409335727,8.5772,8.5855,8.573,8.573,5385.9964
2006-09-29 11:20:00,20.56,20.58,20.55,20.58,4129.2639138240565,8.573,8.5813,8.5688,8.5813,4129.2639
2006-09-29 11:25:00,20.55,20.55,20.53,20.55,3770.197486535009,8.5688,8.5688,8.5605,8.5688,3770.1975
2006-09-29 11:30:00,20.55,20.59,20.55,20.59,5924.596050269299,8.5688,8.5855,8.5688,8.5855,5924.5961
2006-09-29 11:35:00,20.59,20.63,20.59,20.63,107001.79533213643,8.5855,8.6022,8.5855,8.6022,107001.7953
2006-09-29 11:40:00,20.61,20.62,20.61,20.61,2154.3985637342907,8.5939,8.598,8.5939,8.5939,2154.3986
2006-09-29 11:45:00,20.61,20.63,20.61,20.63,2513.464991023339,8.5939,8.6022,8.5939,8.6022,2513.465
2006-09-29 11:50:00,20.63,20.63,20.62,20.62,3770.197486535009,8.6022,8.6022,8.598,8.598,3770.1975
2006-09-29 11:55:00,20.61,20.63,20.61,20.62,4129.2639138240565,8.5939,8.6022,8.5939,8.598,4129.2639
2006-09-29 12:00:00,20.63,20.63,20.61,20.62,10771.992818671451,8.6022,8.6022,8.5939,8.598,10771.9928
2006-09-29 12:05:00,20.61,20.62,20.61,20.61,3949.730700179533,8.5939,8.598,8.5939,8.5939,3949.7307
2006-09-29 12:10:00,20.61,20.63,20.61,20.63,8078.994614003589,8.5939,8.6022,8.5939,8.6022,8078.9946
2006-09-29 12:15:00,20.63,20.64,20.63,20.63,2872.531418312388,8.6022,8.6064,8.6022,8.6022,2872.5314
2006-09-29 12:20:00,20.64,20.64,20.64,20.64,538.5996409335727,8.6064,8.6064,8.6064,8.6064,538.5996
2006-09-29 12:25:00,20.63,20.64,20.63,20.64,2513.464991023339,8.6022,8.6064,8.6022,8.6064,2513.465
2006-09-29 12:30:00,20.63,20.64,20.63,20.63,2872.531418312388,8.6022,8.6064,8.6022,8.6022,2872.5314
2006-09-29 12:35:00,20.63,20.63,20.6,20.6,28366.247755834826,8.6022,8.6022,8.5897,8.5897,28366.2478
2006-09-29 12:40:00,20.6,20.61,20.6,20.6,17414.721723518847,8.5897,8.5939,8.5897,8.5897,17414.7217
2006-09-29 12:45:00,20.6,20.63,20.58,20.63,54398.56373429084,8.5897,8.6022,8.5813,8.6022,54398.5637
2006-09-29 12:50:00,20.62,20.66,20.62,20.65,5745.062836624775,8.598,8.6147,8.598,8.6105,5745.0628
2006-09-29 12:55:00,20.64,20.67,20.64,20.67,718.1328545780968,8.6064,8.6189,8.6064,8.6189,718.1329
2006-09-29 13:00:00,20.67,20.7,20.67,20.7,3411.13105924596,8.6189,8.6314,8.6189,8.6314,3411.1311
2006-09-29 13:05:00,20.71,20.71,20.71,20.71,897.6660682226211,8.6356,8.6356,8.6356,8.6356,897.6661
2006-09-29 13:10:00,20.71,20.71,20.68,20.7,5565.529622980251,8.6356,8.6356,8.623,8.6314,5565.5296
2006-09-29 13:15:00,20.69,20.69,20.69,20.69,897.6660682226211,8.6272,8.6272,8.6272,8.6272,897.6661
2006-09-29 13:20:00,20.69,20.7,20.67,20.67,3411.13105924596,8.6272,8.6314,8.6189,8.6189,3411.1311
2006-09-29 13:25:00,20.67,20.67,20.64,20.64,2333.931777378815,8.6189,8.6189,8.6064,8.6064,2333.9318
2006-09-29 13:30:00,20.64,20.64,20.61,20.63,14901.256732495507,8.6064,8.6064,8.5939,8.6022,14901.2567
2006-09-29 13:35:00,20.63,20.64,20.63,20.63,5745.062836624775,8.6022,8.6064,8.6022,8.6022,5745.0628
2006-09-29 13:40:00,20.63,20.64,20.63,20.63,2333.931777378815,8.6022,8.6064,8.6022,8.6022,2333.9318
2006-09-29 13:45:00,20.63,20.65,20.63,20.65,2692.998204667864,8.6022,8.6105,8.6022,8.6105,2692.9982
2006-09-29 13:50:00,20.64,20.65,20.64,20.65,5745.062836624775,8.6064,8.6105,8.6064,8.6105,5745.0628
2006-09-29 13:55:00,20.65,20.65,20.64,20.64,2872.531418312388,8.6105,8.6105,8.6064,8.6064,2872.5314
2006-09-29 14:00:00,20.64,20.68,20.64,20.67,4488.3303411131055,8.6064,8.623,8.6064,8.6189,4488.3303
2006-09-29 14:05:00,20.66,20.66,20.64,20.64,4308.7971274685815,8.6147,8.6147,8.6064,8.6064,4308.7971
2006-09-29 14:10:00,20.65,20.67,20.65,20.67,4129.2639138240565,8.6105,8.6189,8.6105,8.6189,4129.2639
2006-09-29 14:15:00,20.67,20.67,20.67,20.67,538.5996409335727,8.6189,8.6189,8.6189,8.6189,538.5996
2006-09-29 14:20:00,20.66,20.68,20.66,20.68,3590.6642728904844,8.6147,8.623,8.6147,8.623,3590.6643
2006-09-29 14:25:00,20.68,20.68,20.65,20.66,5924.596050269299,8.623,8.623,8.6105,8.6147,5924.5961
2006-09-29 14:30:00,20.66,20.66,20.65,20.65,1256.7324955116694,8.6147,8.6147,8.6105,8.6105,1256.7325
2006-09-29 14:35:00,20.65,20.65,20.64,20.65,5026.929982046678,8.6105,8.6105,8.6064,8.6105,5026.93
2006-09-29 14:40:00,20.66,20.66,20.65,20.66,2692.998204667864,8.6147,8.6147,8.6105,8.6147,2692.9982
2006-09-29 14:45:00,20.66,20.68,20.66,20.66,10053.859964093355,8.6147,8.623,8.6147,8.6147,10053.86
2006-09-29 14:50:00,20.65,20.66,20.63,20.63,2872.531418312388,8.6105,8.6147,8.6022,8.6022,2872.5314
2006-09-29 14:55:00,20.62,20.62,20.58,20.61,9335.72710951526,8.598,8.598,8.5813,8.5939,9335.7271
2006-09-29 15:00:00,20.62,20.63,20.61,20.61,7001.795332136444,8.598,8.6022,8.5939,8.5939,7001.7953
2006-09-29 15:05:00,20.62,20.65,20.62,20.63,6822.26211849192,8.598,8.6105,8.598,8.6022,6822.2621
2006-09-29 15:10:00,20.62,20.62,20.6,20.61,2513.464991023339,8.598,8.598,8.5897,8.5939,2513.465
2006-09-29 15:15:00,20.61,20.68,20.61,20.68,8976.660682226211,8.5939,8.623,8.5939,8.623,8976.6607
2006-09-29 15:20:00,20.67,20.67,20.66,20.66,6642.728904847396,8.6189,8.6189,8.6147,8.6147,6642.7289
2006-09-29 15:25:00,20.67,20.69,20.67,20.68,5745.062836624775,8.6189,8.6272,8.6189,8.623,5745.0628
2006-09-29 15:30:00,20.68,20.68,20.67,20.68,3590.6642728904844,8.623,8.623,8.6189,8.623,3590.6643
2006-09-29 15:35:00,20.67,20.68,20.64,20.64,7181.328545780969,8.6189,8.623,8.6064,8.6064,7181.3285
2006-09-29 15:40:00,20.64,20.64,20.61,20.64,19748.653500897664,8.6064,8.6064,8.5939,8.6064,19748.6535
2006-09-29 15:45:00,20.63,20.66,20.61,20.65,34470.37701974865,8.6022,8.6147,8.5939,8.6105,34470.377
2006-09-29 15:50:00,20.65,20.68,20.65,20.65,37701.97486535009,8.6105,8.623,8.6105,8.6105,37701.9749
2006-09-29 15:55:00,20.65,20.65,20.59,20.6,34829.443447037695,8.6105,8.6105,8.5855,8.5897,34829.4434
2006-10-02 09:30:00,20.64,20.64,20.61,20.61,3052.0646319569114,8.6064,8.6064,8.5939,8.5939,3052.0646
2006-10-02 09:35:00,20.59,20.59,20.55,20.55,3411.13105924596,8.5855,8.5855,8.5688,8.5688,3411.1311
2006-10-02 09:40:00,20.49,20.54,20.46,20.5,1795.3321364452422,8.5438,8.5647,8.5313,8.548,1795.3321
2006-10-02 09:45:00,20.45,20.55,20.45,20.55,3411.13105924596,8.5271,8.5688,8.5271,8.5688,3411.1311
2006-10-02 09:50:00,20.55,20.61,20.55,20.58,5924.596050269299,8.5688,8.5939,8.5688,8.5813,5924.5961
2006-10-02 09:55:00,20.58,20.58,20.55,20.55,359.0664272890484,8.5813,8.5813,8.5688,8.5688,359.0664
2006-10-02 10:00:00,20.55,20.59,20.54,20.59,2872.531418312388,8.5688,8.5855,8.5647,8.5855,2872.5314
2006-10-02 10:05:00,20.56,20.59,20.56,20.58,1974.8653500897665,8.573,8.5855,8.573,8.5813,1974.8654
2006-10-02 10:10:00,20.59,20.61,20.55,20.56,3770.197486535009,8.5855,8.5939,8.5688,8.573,3770.1975
2006-10-02 10:15:00,20.54,20.58,20.54,20.58,2872.531418312388,8.5647,8.5813,8.5647,8.5813,2872.5314
2006-10-02 10:20:00,20.58,20.6,20.58,20.58,8438.061041292638,8.5813,8.5897,8.5813,8.5813,8438.061
2006-10-02 10:25:00,20.59,20.62,20.56,20.6,4488.3303411131055,8.5855,8.598,8.573,8.5897,4488.3303
2006-10-02 10:30:00,20.6,20.63,20.6,20.63,3590.6642728904844,8.5897,8.6022,8.5897,8.6022,3590.6643
2006-10-02 10:35:00,20.62,20.63,20.62,20.63,2513.464991023339,8.598,8.6022,8.598,8.6022,2513.465
2006-10-02 10:40:00,20.63,20.63,20.6,20.6,4129.2639138240565,8.6022,8.6022,8.5897,8.5897,4129.2639
2006-10-02 10:45:00,20.59,20.63,20.59,20.63,1974.8653500897665,8.5855,8.6022,8.5855,8.6022,1974.8654
2006-10-02 10:50:00,20.64,20.64,20.61,20.64,2872.531418312388,8.6064,8.6064,8.5939,8.6064,2872.5314
2006-10-02 10:55:00,20.64,20.67,20.63,20.67,2872.531418312388,8.6064,8.6189,8.6022,8.6189,2872.5314
2006-10-02 11:00:00,20.66,20.67,20.62,20.62,29802.51346499101,8.6147,8.6189,8.598,8.598,29802.5135
2006-10-02 11:05:00,20.62,20.63,20.61,20.62,2154.3985637342907,8.598,8.6022,8.5939,8.598,2154.3986
2006-10-02 11:10:00,20.62,20.62,20.55,20.55,8078.994614003589,8.598,8.598,8.5688,8.5688,8078.9946
2006-10-02 11:15:00,20.55,20.55,20.53,20.54,4847.396768402154,8.5688,8.5688,8.5605,8.5647,4847.3968
2006-10-02 11:20:00,20.54,20.55,20.54,20.55,2154.3985637342907,8.5647,8.5688,8.5647,8.5688,2154.3986
2006-10-02 11:25:00,20.54,20.57,20.54,20.57,1615.798922800718,8.5647,8.5772,8.5647,8.5772,1615.7989
2006-10-02 11:30:00,20.57,20.64,20.57,20.63,9874.326750448832,8.5772,8.6064,8.5772,8.6022,9874.3268
2006-10-02 11:35:00,20.64,20.64,20.63,20.64,4667.86355475763,8.6064,8.6064,8.6022,8.6064,4667.8636
2006-10-02 11:40:00,20.63,20.64,20.57,20.59,9156.193895870734,8.6022,8.6064,8.5772,8.5855,9156.1939
2006-10-02 11:45:00,20.6,20.62,20.59,20.62,4129.2639138240565,8.5897,8.598,8.5855,8.598,4129.2639
2006-10-02 11:50:00,20.61,20.61,20.58,20.59,7001.795332136444,8.5939,8.5939,8.5813,8.5855,7001.7953
2006-10-02 11:55:00,20.6,20.61,20.58,20.58,5206.463195691202,8.5897,8.5939,8.5813,8.5813,5206.4632
2006-10-02 12:00:00,20.58,20.61,20.57,20.6,3770.197486535009,8.5813,8.5939,8.5772,8.5897,3770.1975
2006-10-02 12:05:00,20.6,20.6,20.59,20.59,2154.3985637342907,8.5897,8.5897,8.5855,8.5855,2154.3986
2006-10-02 12:10:00,20.6,20.6,20.58,20.58,2154.3985637342907,8.5897,8.5897,8.5813,8.5813,2154.3986
2006-10-02 12:15:00,20.56,20.56,20.54,20.56,4667.86355475763,8.573,8.573,8.5647,8.573,4667.8636
2006-10-02 12:20:00,20.55,20.56,20.54,20.54,1615.798922800718,8.5688,8.573,8.5647,8.5647,1615.7989
2006-10-02 12:25:00,20.54,20.55,20.53,20.55,5924.596050269299,8.5647,8.5688,8.5605,8.5688,5924.5961
2006-10-02 12:30:00,20.55,20.58,20.55,20.57,5385.996409335727,8.5688,8.5813,8.5688,8.5772,5385.9964
2006-10-02 12:35:00,20.58,20.58,20.57,20.57,1974.8653500897665,8.5813,8.5813,8.5772,8.5772,1974.8654
2006-10-02 12:40:00,20.57,20.58,20.57,20.58,2692.998204667864,8.5772,8.5813,8.5772,8.5813,2692.9982
2006-10-02 12:45:00,20.57,20.57,20.55,20.56,3052.0646319569114,8.5772,8.5772,8.5688,8.573,3052.0646
2006-10-02 12:50:00,20.55,20.58,20.54,20.54,2333.931777378815,8.5688,8.5813,8.5647,8.5647,2333.9318
2006-10-02 12:55:00,20.54,20.54,20.51,20.51,2872.531418312388,8.5647,8.5647,8.5522,8.5522,2872.5314
2006-10-02 13:00:00,20.51,20.52,20.5,20.52,6283.662477558348,8.5522,8.5563,8.548,8.5563,6283.6625
2006-10-02 13:05:00,20.51,20.53,20.51,20.51,10771.992818671451,8.5522,8.5605,8.5522,8.5522,10771.9928
2006-10-02 13:10:00,20.52,20.54,20.52,20.54,897.6660682226211,8.5563,8.5647,8.5563,8.5647,897.6661
2006-10-02 13:15:00,20.56,20.57,20.56,20.57,718.1328545780968,8.573,8.5772,8.573,8.5772,718.1329
2006-10-02 13:20:00,20.59,20.59,20.58,20.58,538.5996409335727,8.5855,8.5855,8.5813,8.5813,538.5996
2006-10-02 13:25:00,20.58,20.58,20.56,20.56,1256.7324955116694,8.5813,8.5813,8.573,8.573,1256.7325
2006-10-02 13:30:00,20.57,20.57,20.54,20.54,1615.798922800718,8.5772,8.5772,8.5647,8.5647,1615.7989
2006-10-02 13:35:00,20.53,20.53,20.53,20.53,1436.2657091561937,8.5605,8.5605,8.5605,8.5605,1436.2657
2006-10-02 13:40:00,20.52,20.52,20.49,20.5,1615.798922800718,8.5563,8.5563,8.5438,8.548,1615.7989
2006-10-02 13:45:00,20.49,20.49,20.48,20.48,9874.326750448832,8.5438,8.5438,8.5397,8.5397,9874.3268
2006-10-02 13:50:00,20.47,20.48,20.46,20.48,24775.58348294434,8.5355,8.5397,8.5313,8.5397,24775.5835
2006-10-02 13:55:00,20.46,20.47,20.46,20.47,21184.919210053857,8.5313,8.5355,8.5313,8.5355,21184.9192
2006-10-02 14:00:00,20.46,20.47,20.41,20.41,11669.658886894074,8.5313,8.5355,8.5105,8.5105,11669.6589
2006-10-02 14:05:00,20.43,20.44,20.43,20.44,2692.998204667864,8.5188,8.523,8.5188,8.523,2692.9982
2006-10-02 14:10:00,20.44,20.46,20.44,20.46,2333.931777378815,8.523,8.5313,8.523,8.5313,2333.9318
2006-10-02 14:15:00,20.46,20.47,20.45,20.45,2513.464991023339,8.5313,8.5355,8.5271,8.5271,2513.465
2006-10-02 14:20:00,20.45,20.46,20.44,20.44,3231.597845601436,8.5271,8.5313,8.523,8.523,3231.5978
2006-10-02 14:25:00,20.44,20.45,20.44,20.45,1795.3321364452422,8.523,8.5271,8.523,8.5271,1795.3321
2006-10-02 14:30:00,20.45,20.45,20.44,20.45,1256.7324955116694,8.5271,8.5271,8.523,8.5271,1256.7325
2006-10-02 14:35:00,20.45,20.45,20.44,20.45,2513.464991023339,8.5271,8.5271,8.523,8.5271,2513.465
2006-10-02 14:40:00,20.45,20.45,20.44,20.45,5385.996409335727,8.5271,8.5271,8.523,8.5271,5385.9964
2006-10-02 14:45:00,20.45,20.46,20.45,20.46,1256.7324955116694,8.5271,8.5313,8.5271,8.5313,1256.7325
2006-10-02 14:50:00,20.45,20.47,20.42,20.43,10771.992818671451,8.5271,8.5355,8.5146,8.5188,10771.9928
2006-10-02 14:55:00,20.42,20.42,20.39,20.39,5385.996409335727,8.5146,8.5146,8.5021,8.5021,5385.9964
2006-10-02 15:00:00,20.4,20.43,20.4,20.43,3052.0646319569114,8.5063,8.5188,8.5063,8.5188,3052.0646
2006-10-02 15:05:00,20.42,20.43,20.41,20.41,7360.861759425493,8.5146,8.5188,8.5105,8.5105,7360.8618
2006-10-02 15:10:00,20.4,20.4,20.39,20.4,2872.531418312388,8.5063,8.5063,8.5021,8.5063,2872.5314
2006-10-02 15:15:00,20.4,20.43,20.4,20.43,1615.798922800718,8.5063,8.5188,8.5063,8.5188,1615.7989
2006-10-02 15:20:00,20.43,20.46,20.42,20.46,5565.529622980251,8.5188,8.5313,8.5146,8.5313,5565.5296
2006-10-02 15:25:00,20.45,20.47,20.44,20.45,5565.529622980251,8.5271,8.5355,8.523,8.5271,5565.5296
2006-10-02 15:30:00,20.46,20.5,20.46,20.5,8258.527827648113,8.5313,8.548,8.5313,8.548,8258.5278
2006-10-02 15:35:00,20.49,20.52,20.48,20.49,9156.193895870734,8.5438,8.5563,8.5397,8.5438,9156.1939
2006-10-02 15:40:00,20.5,20.51,20.49,20.49,9874.326750448832,8.548,8.5522,8.5438,8.5438,9874.3268
2006-10-02 15:45:00,20.49,20.49,20.44,20.44,36086.175942549366,8.5438,8.5438,8.523,8.523,36086.1759
2006-10-02 15:50:00,20.45,20.48,20.44,20.44,11131.0592459605,8.5271,8.5397,8.523,8.523,11131.0592
2006-10-02 15:55:00,20.45,20.45,20.41,20.41,17055.6552962298,8.5271,8.5271,8.5105,8.5105,17055.6553
2006-10-03 09:30:00,20.39,20.41,20.39,20.4,3411.13105924596,8.5021,8.5105,8.5021,8.5063,3411.1311
2006-10-03 09:35:00,20.39,20.42,20.36,20.39,3052.0646319569114,8.5021,8.5146,8.4896,8.5021,3052.0646
2006-10-03 09:40:00,20.37,20.37,20.34,20.35,4308.7971274685815,8.4938,8.4938,8.4813,8.4854,4308.7971
2006-10-03 09:45:00,20.35,20.36,20.35,20.35,2692.998204667864,8.4854,8.4896,8.4854,8.4854,2692.9982
2006-10-03 09:50:00,20.34,20.38,20.34,20.38,1974.8653500897665,8.4813,8.498,8.4813,8.498,1974.8654
2006-10-03 09:55:00,20.36,20.39,20.36,20.39,1436.2657091561937,8.4896,8.5021,8.4896,8.5021,1436.2657
2006-10-03 10:00:00,20.4,20.41,20.4,20.41,3231.597845601436,8.5063,8.5105,8.5063,8.5105,3231.5978
2006-10-03 10:05:00,20.41,20.41,20.36,20.36,5206.463195691202,8.5105,8.5105,8.4896,8.4896,5206.4632
2006-10-03 10:10:00,20.39,20.39,20.36,20.36,1974.8653500897665,8.5021,8.5021,8.4896,8.4896,1974.8654
2006-10-03 10:15:00,20.36,20.38,20.36,20.36,4129.2639138240565,8.4896,8.498,8.4896,8.4896,4129.2639
2006-10-03 10:20:00,20.38,20.4,20.38,20.4,1256.7324955116694,8.498,8.5063,8.498,8.5063,1256.7325
2006-10-03 10:25:00,20.4,20.41,20.39,20.41,4488.3303411131055,8.5063,8.5105,8.5021,8.5105,4488.3303
2006-10-03 10:30:00,20.41,20.43,20.41,20.41,4847.396768402154,8.5105,8.5188,8.5105,8.5105,4847.3968
2006-10-03 10:35:00,20.41,20.43,20.41,20.43,1077.1992818671454,8.5105,8.5188,8.5105,8.5188,1077.1993
2006-10-03 10:40:00,20.41,20.42,20.41,20.41,2333.931777378815,8.5105,8.5146,8.5105,8.5105,2333.9318
2006-10-03 10:45:00,20.4,20.4,20.4,20.4,359.0664272890484,8.5063,8.5063,8.5063,8.5063,359.0664
2006-10-03 10:50:00,20.4,20.42,20.4,20.42,1974.8653500897665,8.5063,8.5146,8.5063,8.5146,1974.8654
2006-10-03 10:55:00,20.43,20.43,20.4,20.4,1795.3321364452422,8.5188,8.5188,8.5063,8.5063,1795.3321
2006-10-03 11:00:00,20.4,20.4,20.4,20.4,897.6660682226211,8.5063,8.5063,8.5063,8.5063,897.6661
2006-10-03 11:05:00,20.39,20.41,20.39,20.41,1795.3321364452422,8.5021,8.5105,8.5021,8.5105,1795.3321
2006-10-03 11:10:00,20.4,20.43,20.4,20.43,1077.1992818671454,8.5063,8.5188,8.5063,8.5188,1077.1993
2006-10-03 11:15:00,20.43,20.46,20.43,20.44,5026.929982046678,8.5188,8.5313,8.5188,8.523,5026.93
2006-10-03 11:20:00,20.43,20.44,20.43,20.43,7001.795332136444,8.5188,8.523,8.5188,8.5188,7001.7953
2006-10-03 11:25:00,20.44,20.46,20.43,20.46,30341.1131059246,8.523,8.5313,8.5188,8.5313,30341.1131
2006-10-03 11:30:00,20.46,20.5,20.46,20.49,2154.3985637342907,8.5313,8.548,8.5313,8.5438,2154.3986
2006-10-03 11:35:00,20.5,20.5,20.48,20.5,2513.464991023339,8.548,8.548,8.5397,8.548,2513.465
2006-10-03 11:40:00,20.5,20.51,20.5,20.5,3231.597845601436,8.548,8.5522,8.548,8.548,3231.5978
2006-10-03 11:45:00,20.49,20.51,20.49,20.5,2333.931777378815,8.5438,8.5522,8.5438,8.548,2333.9318
2006-10-03 11:50:00,20.5,20.5,20.48,20.5,8976.660682226211,8.548,8.548,8.5397,8.548,8976.6607
2006-10-03 11:55:00,20.5,20.5,20.49,20.49,2872.531418312388,8.548,8.548,8.5438,8.5438,2872.5314
2006-10-03 12:00:00,20.49,20.51,20.49,20.5,1436.2657091561937,8.5438,8.5522,8.5438,8.548,1436.2657
2006-10-03 12:05:00,20.51,20.56,20.51,20.55,3590.6642728904844,8.5522,8.573,8.5522,8.5688,3590.6643
2006-10-03 12:10:00,20.56,20.56,20.56,20.56,1795.3321364452422,8.573,8.573,8.573,8.573,1795.3321
2006-10-03 12:15:00,20.56,20.6,20.56,20.59,3052.0646319569114,8.573,8.5897,8.573,8.5855,3052.0646
2006-10-03 12:20:00,20.58,20.59,20.56,20.59,38958.70736086175,8.5813,8.5855,8.573,8.5855,38958.7074
2006-10-03 12:25:00,20.55,20.55,20.55,20.55,2872.531418312388,8.5688,8.5688,8.5688,8.5688,2872.5314
2006-10-03 12:30:00,20.55,20.56,20.55,20.55,4129.2639138240565,8.5688,8.573,8.5688,8.5688,4129.2639
2006-10-03 12:35:00,20.55,20.56,20.55,20.56,4488.3303411131055,8.5688,8.573,8.5688,8.573,4488.3303
2006-10-03 12:40:00,20.55,20.55,20.53,20.53,2513.464991023339,8.5688,8.5688,8.5605,8.5605,2513.465
2006-10-03 12:45:00,20.53,20.54,20.53,20.54,1974.8653500897665,8.5605,8.5647,8.5605,8.5647,1974.8654
2006-10-03 12:50:00,20.54,20.56,20.52,20.52,7540.394973070017,8.5647,8.573,8.5563,8.5563,7540.395
2006-10-03 12:55:00,20.52,20.55,20.5,20.55,5026.929982046678,8.5563,8.5688,8.548,8.5688,5026.93
2006-10-03 13:00:00,20.55,20.56,20.55,20.55,2872.531418312388,8.5688,8.573,8.5688,8.5688,2872.5314
2006-10-03 13:05:00,20.56,20.59,20.55,20.55,7181.328545780969,8.573,8.5855,8.5688,8.5688,7181.3285
2006-10-03 13:10:00,20.55,20.55,20.55,20.55,6642.728904847396,8.5688,8.5688,8.5688,8.5688,6642.7289
2006-10-03 13:15:00,20.56,20.56,20.54,20.54,2513.464991023339,8.573,8.573,8.5647,8.5647,2513.465
2006-10-03 13:20:00,20.54,20.55,20.54,20.55,6104.129263913823,8.5647,8.5688,8.5647,8.5688,6104.1293
2006-10-03 13:25:00,20.55,20.55,20.54,20.55,3052.0646319569114,8.5688,8.5688,8.5647,8.5688,3052.0646
2006-10-03 13:30:00,20.55,20.56,20.54,20.54,4847.396768402154,8.5688,8.573,8.5647,8.5647,4847.3968
2006-10-03 13:35:00,20.55,20.55,20.52,20.53,3949.730700179533,8.5688,8.5688,8.5563,8.5605,3949.7307
2006-10-03 13:40:00,20.53,20.55,20.53,20.55,5565.529622980251,8.5605,8.5688,8.5605,8.5688,5565.5296
2006-10-03 13:45:00,20.54,20.55,20.53,20.54,3052.0646319569114,8.5647,8.5688,8.5605,8.5647,3052.0646
2006-10-03 13:50:00,20.55,20.55,20.48,20.52,43267.504488330334,8.5688,8.5688,8.5397,8.5563,43267.5045
2006-10-03 13:55:00,20.52,20.53,20.52,20.53,2872.531418312388,8.5563,8.5605,8.5563,8.5605,2872.5314
2006-10-03 14:00:00,20.53,20.54,20.53,20.53,8617.594254937163,8.5605,8.5647,8.5605,8.5605,8617.5943
2006-10-03 14:05:00,20.53,20.55,20.53,20.54,18312.38779174147,8.5605,8.5688,8.5605,8.5647,18312.3878
2006-10-03 14:10:00,20.55,20.55,20.53,20.53,10951.526032315976,8.5688,8.5688,8.5605,8.5605,10951.526
2006-10-03 14:15:00,20.53,20.55,20.53,20.53,3052.0646319569114,8.5605,8.5688,8.5605,8.5605,3052.0646
2006-10-03 14:20:00,20.53,20.55,20.53,20.53,4667.86355475763,8.5605,8.5688,8.5605,8.5605,4667.8636
2006-10-03 14:25:00,20.5,20.5,20.47,20.47,1974.8653500897665,8.548,8.548,8.5355,8.5355,1974.8654
2006-10-03 14:30:00,20.47,20.48,20.46,20.48,4308.7971274685815,8.5355,8.5397,8.5313,8.5397,4308.7971
2006-10-03 14:35:00,20.49,20.51,20.49,20.51,3052.0646319569114,8.5438,8.5522,8.5438,8.5522,3052.0646
2006-10-03 14:40:00,20.51,20.54,20.51,20.54,5565.529622980251,8.5522,8.5647,8.5522,8.5647,5565.5296
2006-10-03 14:45:00,20.54,20.55,20.53,20.54,3590.6642728904844,8.5647,8.5688,8.5605,8.5647,3590.6643
2006-10-03 14:50:00,20.55,20.55,20.55,20.55,5206.463195691202,8.5688,8.5688,8.5688,8.5688,5206.4632
2006-10-03 14:55:00,20.55,20.55,20.52,20.52,4129.2639138240565,8.5688,8.5688,8.5563,8.5563,4129.2639
2006-10-03 15:00:00,20.51,20.53,20.51,20.53,3770.197486535009,8.5522,8.5605,8.5522,8.5605,3770.1975
2006-10-03 15:05:00,20.53,20.53,20.49,20.49,3590.6642728904844,8.5605,8.5605,8.5438,8.5438,3590.6643
2006-10-03 15:10:00,20.49,20.54,20.49,20.51,8617.594254937163,8.5438,8.5647,8.5438,8.5522,8617.5943
2006-10-03 15:15:00,20.54,20.54,20.52,20.54,8078.994614003589,8.5647,8.5647,8.5563,8.5647,8078.9946
2006-10-03 15:20:00,20.54,20.54,20.51,20.53,15260.323159784555,8.5647,8.5647,8.5522,8.5605,15260.3232
2006-10-03 15:25:00,20.53,20.54,20.51,20.53,13824.057450628365,8.5605,8.5647,8.5522,8.5605,13824.0575
2006-10-03 15:30:00,20.51,20.53,20.49,20.51,20466.78635547576,8.5522,8.5605,8.5438,8.5522,20466.7864
2006-10-03 15:35:00,20.51,20.54,20.5,20.51,15439.856373429082,8.5522,8.5647,8.548,8.5522,15439.8564
2006-10-03 15:40:00,20.51,20.52,20.48,20.48,16157.989228007178,8.5522,8.5563,8.5397,8.5397,16157.9892
2006-10-03 15:45:00,20.48,20.48,20.45,20.48,8078.994614003589,8.5397,8.5397,8.5271,8.5397,8078.9946
2006-10-03 15:50:00,20.46,20.48,20.45,20.45,21723.518850987428,8.5313,8.5397,8.5271,8.5271,21723.5189
2006-10-03 15:55:00,20.47,20.49,20.45,20.49,17414.721723518847,8.5355,8.5438,8.5271,8.5438,17414.7217
2006-10-04 09:30:00,20.42,20.45,20.39,20.44,5924.596050269299,8.5146,8.5271,8.5021,8.523,5924.5961
2006-10-04 09:35:00,20.4,20.4,20.4,20.4,179.5332136445242,8.5063,8.5063,8.5063,8.5063,179.5332
2006-10-04 09:40:00,20.41,20.41,20.39,20.39,2154.3985637342907,8.5105,8.5105,8.5021,8.5021,2154.3986
2006-10-04 09:45:00,20.43,20.44,20.4,20.4,7719.928186714541,8.5188,8.523,8.5063,8.5063,7719.9282
2006-10-04 09:50:00,20.4,20.41,20.35,20.35,3052.0646319569114,8.5063,8.5105,8.4854,8.4854,3052.0646
2006-10-04 09:55:00,20.38,20.42,20.38,20.42,3052.0646319569114,8.498,8.5146,8.498,8.5146,3052.0646
2006-10-04 10:00:00,20.42,20.43,20.41,20.41,7899.461400359065,8.5146,8.5188,8.5105,8.5105,7899.4614
2006-10-04 10:05:00,20.41,20.45,20.41,20.45,4667.86355475763,8.5105,8.5271,8.5105,8.5271,4667.8636
2006-10-04 10:10:00,20.46,20.51,20.44,20.5,12567.324955116695,8.5313,8.5522,8.523,8.548,12567.325
2006-10-04 10:15:00,20.49,20.49,20.44,20.45,12028.725314183122,8.5438,8.5438,8.523,8.5271,12028.7253
2006-10-04 10:20:00,20.45,20.47,20.44,20.46,20466.78635547576,8.5271,8.5355,8.523,8.5313,20466.7864
2006-10-04 10:25:00,20.46,20.53,20.46,20.53,8976.660682226211,8.5313,8.5605,8.5313,8.5605,8976.6607
2006-10-04 10:30:00,20.51,20.53,20.5,20.5,4847.396768402154,8.5522,8.5605,8.548,8.548,4847.3968
2006-10-04 10:35:00,20.49,20.49,20.44,20.48,10233.39317773788,8.5438,8.5438,8.523,8.5397,10233.3932
2006-10-04 10:40:00,20.44,20.48,20.44,20.48,2692.998204667864,8.523,8.5397,8.523,8.5397,2692.9982
2006-10-04 10:45:00,20.49,20.49,20.47,20.49,1974.8653500897665,8.5438,8.5438,8.5355,8.5438,1974.8654
2006-10-04 10:50:00,20.5,20.5,20.49,20.49,3590.6642728904844,8.548,8.548,8.5438,8.5438,3590.6643
2006-10-04 10:55:00,20.49,20.53,20.49,20.49,9335.72710951526,8.5438,8.5605,8.5438,8.5438,9335.7271
2006-10-04 11:00:00,20.49,20.49,20.46,20.46,14362.657091561938,8.5438,8.5438,8.5313,8.5313,14362.6571
2006-10-04 11:05:00,20.46,20.46,20.45,20.45,14183.123877917413,8.5313,8.5313,8.5271,8.5271,14183.1239
2006-10-04 11:10:00,20.46,20.48,20.46,20.48,24057.450628366245,8.5313,8.5397,8.5313,8.5397,24057.4506
2006-10-04 11:15:00,20.48,20.51,20.47,20.51,19389.58707360861,8.5397,8.5522,8.5355,8.5522,19389.5871
2006-10-04 11:20:00,20.51,20.53,20.49,20.52,3052.0646319569114,8.5522,8.5605,8.5438,8.5563,3052.0646
2006-10-04 11:25:00,20.55,20.58,20.54,20.54,8438.061041292638,8.5688,8.5813,8.5647,8.5647,8438.061
2006-10-04 11:30:00,20.56,20.56,20.55,20.56,6822.26211849192,8.573,8.573,8.5688,8.573,6822.2621
2006-10-04 11:35:00,20.56,20.56,20.55,20.55,7001.795332136444,8.573,8.573,8.5688,8.5688,7001.7953
2006-10-04 11:40:00,20.55,20.56,20.53,20.53,6104.129263913823,8.5688,8.573,8.5605,8.5605,6104.1293
2006-10-04 11:45:00,20.53,20.53,20.52,20.53,3231.597845601436,8.5605,8.5605,8.5563,8.5605,3231.5978
2006-10-04 11:50:00,20.53,20.54,20.5,20.51,6822.26211849192,8.5605,8.5647,8.548,8.5522,6822.2621
2006-10-04 11:55:00,20.53,20.54,20.51,20.52,4847.396768402154,8.5605,8.5647,8.5522,8.5563,4847.3968
2006-10-04 12:00:00,20.52,20.53,20.5,20.53,18850.987432675043,8.5563,8.5605,8.548,8.5605,18850.9874
2006-10-04 12:05:00,20.51,20.53,20.49,20.49,14362.657091561938,8.5522,8.5605,8.5438,8.5438,14362.6571
2006-10-04 12:10:00,20.48,20.51,20.48,20.51,8258.527827648113,8.5397,8.5522,8.5397,8.5522,8258.5278
2006-10-04 12:15:00,20.51,20.58,20.51,20.57,15260.323159784555,8.5522,8.5813,8.5522,8.5772,15260.3232
2006-10-04 12:20:00,20.59,20.62,20.59,20.62,26391.38240574506,8.5855,8.598,8.5855,8.598,26391.3824
2006-10-04 12:25:00,20.62,20.68,20.62,20.68,15260.323159784555,8.598,8.623,8.598,8.623,15260.3232
2006-10-04 12:30:00,20.69,20.78,20.69,20.78,32315.97845601436,8.6272,8.6647,8.6272,8.6647,32315.9785
2006-10-04 12:35:00,20.78,20.91,20.78,20.89,98025.13464991022,8.6647,8.719,8.6647,8.7106,98025.1346
2006-10-04 12:40:00,20.89,20.95,20.88,20.93,143267.5044883303,8.7106,8.7356,8.7064,8.7273,143267.5045
2006-10-04 12:45:00,20.93,20.94,20.9,20.9,35547.576301615794,8.7273,8.7315,8.7148,8.7148,35547.5763
2006-10-04 12:50:00,20.9,20.97,20.9,20.95,35008.97666068222,8.7148,8.744,8.7148,8.7356,35008.9767
2006-10-04 12:55:00,20.95,21.06,20.95,21.03,121364.45242369836,8.7356,8.7815,8.7356,8.769,121364.4524
2006-10-04 13:00:00,21.02,21.05,20.98,20.99,43087.97127468581,8.7648,8.7773,8.7481,8.7523,43087.9713
2006-10-04 13:05:00,20.98,20.99,20.92,20.92,30879.712746858164,8.7481,8.7523,8.7231,8.7231,30879.7127
2006-10-04 13:10:00,20.92,20.95,20.91,20.94,33572.71095152603,8.7231,8.7356,8.719,8.7315,33572.711
2006-10-04 13:15:00,20.94,20.94,20.93,20.94,23698.384201077195,8.7315,8.7315,8.7273,8.7315,23698.3842
2006-10-04 13:20:00,20.94,20.94,20.93,20.93,13644.52423698384,8.7315,8.7315,8.7273,8.7273,13644.5242
2006-10-04 13:25:00,20.93,20.98,20.93,20.98,6463.195691202872,8.7273,8.7481,8.7273,8.7481,6463.1957
2006-10-04 13:30:00,20.98,20.99,20.94,20.94,18491.921005386,8.7481,8.7523,8.7315,8.7315,18491.921
2006-10-04 13:35:00,20.95,20.96,20.94,20.95,9156.193895870734,8.7356,8.7398,8.7315,8.7356,9156.1939
2006-10-04 13:40:00,20.94,20.94,20.9,20.92,24775.58348294434,8.7315,8.7315,8.7148,8.7231,24775.5835
2006-10-04 13:45:00,20.92,20.94,20.9,20.92,19569.12028725314,8.7231,8.7315,8.7148,8.7231,19569.1203
2006-10-04 13:50:00,20.92,20.95,20.92,20.95,17594.254937163372,8.7231,8.7356,8.7231,8.7356,17594.2549
2006-10-04 13:55:00,20.95,20.95,20.93,20.94,10053.859964093355,8.7356,8.7356,8.7273,8.7315,10053.86
2006-10-04 14:00:00,20.94,20.95,20.94,20.95,5206.463195691202,8.7315,8.7356,8.7315,8.7356,5206.4632
2006-10-04 14:05:00,20.95,20.95,20.93,20.93,8797.127468581686,8.7356,8.7356,8.7273,8.7273,8797.1275
2006-10-04 14:10:00,20.93,20.93,20.92,20.93,14901.256732495507,8.7273,8.7273,8.7231,8.7273,14901.2567
2006-10-04 14:15:00,20.93,20.95,20.93,20.95,19389.58707360861,8.7273,8.7356,8.7273,8.7356,19389.5871
2006-10-04 14:20:00,20.95,20.95,20.94,20.95,17953.321364452422,8.7356,8.7356,8.7315,8.7356,17953.3214
2006-10-04 14:25:00,20.95,20.95,20.94,20.95,9694.793536804307,8.7356,8.7356,8.7315,8.7356,9694.7935
2006-10-04 14:30:00,20.94,20.95,20.94,20.94,19569.12028725314,8.7315,8.7356,8.7315,8.7315,19569.1203
2006-10-04 14:35:00,20.95,20.95,20.94,20.95,17055.6552962298,8.7356,8.7356,8.7315,8.7356,17055.6553
2006-10-04 14:40:00,20.95,20.95,20.94,20.94,8797.127468581686,8.7356,8.7356,8.7315,8.7315,8797.1275
2006-10-04 14:45:00,20.94,20.95,20.94,20.94,25314.183123877912,8.7315,8.7356,8.7315,8.7315,25314.1831
2006-10-04 14:50:00,20.95,20.97,20.94,20.97,8617.594254937163,8.7356,8.744,8.7315,8.744,8617.5943
2006-10-04 14:55:00,20.97,21.02,20.97,21.02,6642.728904847396,8.744,8.7648,8.744,8.7648,6642.7289
2006-10-04 15:00:00,21.01,21.02,21.01,21.01,14901.256732495507,8.7606,8.7648,8.7606,8.7606,14901.2567
2006-10-04 15:05:00,21.01,21.04,21.01,21.04,16517.055655296226,8.7606,8.7732,8.7606,8.7732,16517.0557
2006-10-04 15:10:00,21.04,21.05,21.04,21.04,25673.24955116696,8.7732,8.7773,8.7732,8.7732,25673.2496
2006-10-04 15:15:00,21.05,21.06,21.03,21.04,43447.037701974856,8.7773,8.7815,8.769,8.7732,43447.0377
2006-10-04 15:20:00,21.04,21.08,21.04,21.07,30879.712746858164,8.7732,8.7898,8.7732,8.7857,30879.7127
2006-10-04 15:25:00,21.05,21.09,21.05,21.08,63016.157989228,8.7773,8.794,8.7773,8.7898,63016.158
2006-10-04 15:30:00,21.07,21.09,21.07,21.08,67145.42190305206,8.7857,8.794,8.7857,8.7898,67145.4219
2006-10-04 15:35:00,21.09,21.09,21.05,21.09,99281.86714542189,8.794,8.794,8.7773,8.794,99281.8671
2006-10-04 15:40:00,21.09,21.09,21.08,21.09,67504.4883303411,8.794,8.794,8.7898,8.794,67504.4883
2006-10-04 15:45:00,21.09,21.13,21.09,21.13,80430.87971274684,8.794,8.8107,8.794,8.8107,80430.8797
2006-10-04 15:50:00,21.13,21.17,21.13,21.16,195691.2028725314,8.8107,8.8274,8.8107,8.8232,195691.2029
2006-10-04 15:55:00,21.18,21.18,21.15,21.17,76301.6157989228,8.8315,8.8315,8.819,8.8274,76301.6158
2006-10-05 09:30:00,21.11,21.14,21.11,21.14,14183.123877917413,8.8023,8.8149,8.8023,8.8149,14183.1239
2006-10-05 09:35:00,21.14,21.19,21.14,21.17,46499.10233393177,8.8149,8.8357,8.8149,8.8274,46499.1023
2006-10-05 09:40:00,21.14,21.2,21.14,21.18,39856.37342908437,8.8149,8.8399,8.8149,8.8315,39856.3734
2006-10-05 09:45:00,21.19,21.19,21.18,21.18,3770.197486535009,8.8357,8.8357,8.8315,8.8315,3770.1975
2006-10-05 09:50:00,21.19,21.19,21.17,21.17,5026.929982046678,8.8357,8.8357,8.8274,8.8274,5026.93
2006-10-05 09:55:00,21.19,21.2,21.17,21.2,7540.394973070017,8.8357,8.8399,8.8274,8.8399,7540.395
2006-10-05 10:00:00,21.19,21.23,21.17,21.23,17953.321364452422,8.8357,8.8524,8.8274,8.8524,17953.3214
2006-10-05 10:05:00,21.23,21.25,21.2,21.2,12387.79174147217,8.8524,8.8607,8.8399,8.8399,12387.7917
2006-10-05 10:10:00,21.2,21.26,21.17,21.22,30161.579892280068,8.8399,8.8649,8.8274,8.8482,30161.5799
2006-10-05 10:15:00,21.22,21.22,21.17,21.17,1974.8653500897665,8.8482,8.8482,8.8274,8.8274,1974.8654
2006-10-05 10:20:00,21.17,21.22,21.17,21.22,14362.657091561938,8.8274,8.8482,8.8274,8.8482,14362.6571
2006-10-05 10:25:00,21.22,21.23,21.2,21.22,3770.197486535009,8.8482,8.8524,8.8399,8.8482,3770.1975
2006-10-05 10:30:00,21.21,21.22,21.17,21.18,5924.596050269299,8.844,8.8482,8.8274,8.8315,5924.5961
2006-10-05 10:35:00,21.17,21.17,21.17,21.17,3231.597845601436,8.8274,8.8274,8.8274,8.8274,3231.5978
2006-10-05 10:40:00,21.17,21.17,21.17,21.17,8258.527827648113,8.8274,8.8274,8.8274,8.8274,8258.5278
2006-10-05 10:45:00,21.17,21.19,21.17,21.18,7360.861759425493,8.8274,8.8357,8.8274,8.8315,7360.8618
2006-10-05 10:50:00,21.17,21.17,21.17,21.17,5565.529622980251,8.8274,8.8274,8.8274,8.8274,5565.5296
2006-10-05 10:55:00,21.17,21.21,21.17,21.2,5745.062836624775,8.8274,8.844,8.8274,8.8399,5745.0628
2006-10-05 11:00:00,21.19,21.2,21.19,21.19,2513.464991023339,8.8357,8.8399,8.8357,8.8357,2513.465
2006-10-05 11:05:00,21.18,21.18,21.17,21.17,15439.856373429082,8.8315,8.8315,8.8274,8.8274,15439.8564
2006-10-05 11:10:00,21.17,21.19,21.17,21.17,4667.86355475763,8.8274,8.8357,8.8274,8.8274,4667.8636
2006-10-05 11:15:00,21.17,21.17,21.17,21.17,9156.193895870734,8.8274,8.8274,8.8274,8.8274,9156.1939
2006-10-05 11:20:00,21.17,21.17,21.17,21.17,6642.728904847396,8.8274,8.8274,8.8274,8.8274,6642.7289
2006-10-05 11:25:00,21.17,21.18,21.16,21.17,35727.10951526032,8.8274,8.8315,8.8232,8.8274,35727.1095
2006-10-05 11:30:00,21.17,21.17,21.15,21.17,20825.852782764807,8.8274,8.8274,8.819,8.8274,20825.8528
2006-10-05 11:35:00,21.17,21.17,21.16,21.17,3052.0646319569114,8.8274,8.8274,8.8232,8.8274,3052.0646
2006-10-05 11:40:00,21.18,21.23,21.18,21.23,4129.2639138240565,8.8315,8.8524,8.8315,8.8524,4129.2639
2006-10-05 11:45:00,21.23,21.23,21.19,21.19,4667.86355475763,8.8524,8.8524,8.8357,8.8357,4667.8636
2006-10-05 11:50:00,21.2,21.2,21.18,21.19,1974.8653500897665,8.8399,8.8399,8.8315,8.8357,1974.8654
2006-10-05 11:55:00,21.18,21.19,21.17,21.19,5026.929982046678,8.8315,8.8357,8.8274,8.8357,5026.93
2006-10-05 12:00:00,21.19,21.2,21.18,21.2,3949.730700179533,8.8357,8.8399,8.8315,8.8399,3949.7307
2006-10-05 12:05:00,21.2,21.2,21.2,21.2,2154.3985637342907,8.8399,8.8399,8.8399,8.8399,2154.3986
2006-10-05 12:10:00,21.2,21.22,21.2,21.22,718.1328545780968,8.8399,8.8482,8.8399,8.8482,718.1329
2006-10-05 12:15:00,21.22,21.22,21.22,21.22,4488.3303411131055,8.8482,8.8482,8.8482,8.8482,4488.3303
2006-10-05 12:20:00,21.22,21.22,21.21,21.21,3949.730700179533,8.8482,8.8482,8.844,8.844,3949.7307
2006-10-05 12:25:00,21.21,21.21,21.2,21.2,3590.6642728904844,8.844,8.844,8.8399,8.8399,3590.6643
2006-10-05 12:30:00,21.19,21.2,21.18,21.18,6104.129263913823,8.8357,8.8399,8.8315,8.8315,6104.1293
2006-10-05 12:35:00,21.19,21.2,21.17,21.17,10592.459605026928,8.8357,8.8399,8.8274,8.8274,10592.4596
2006-10-05 12:40:00,21.17,21.2,21.17,21.2,3231.597845601436,8.8274,8.8399,8.8274,8.8399,3231.5978
2006-10-05 12:45:00,21.2,21.22,21.19,21.2,6642.728904847396,8.8399,8.8482,8.8357,8.8399,6642.7289
2006-10-05 12:50:00,21.2,21.2,21.2,21.2,2333.931777378815,8.8399,8.8399,8.8399,8.8399,2333.9318
2006-10-05 12:55:00,21.2,21.21,21.2,21.2,1974.8653500897665,8.8399,8.844,8.8399,8.8399,1974.8654
2006-10-05 13:00:00,21.2,21.22,21.2,21.22,12746.85816876122,8.8399,8.8482,8.8399,8.8482,12746.8582
2006-10-05 13:05:00,21.22,21.22,21.19,21.2,6822.26211849192,8.8482,8.8482,8.8357,8.8399,6822.2621
2006-10-05 13:10:00,21.2,21.21,21.2,21.21,1436.2657091561937,8.8399,8.844,8.8399,8.844,1436.2657
2006-10-05 13:15:00,21.22,21.24,21.22,21.24,9515.260323159782,8.8482,8.8566,8.8482,8.8566,9515.2603
2006-10-05 13:20:00,21.25,21.27,21.24,21.27,5206.463195691202,8.8607,8.8691,8.8566,8.8691,5206.4632
2006-10-05 13:25:00,21.27,21.29,21.27,21.29,2154.3985637342907,8.8691,8.8774,8.8691,8.8774,2154.3986
2006-10-05 13:30:00,21.29,21.29,21.29,21.29,3052.0646319569114,8.8774,8.8774,8.8774,8.8774,3052.0646
2006-10-05 13:35:00,21.29,21.31,21.29,21.3,5026.929982046678,8.8774,8.8857,8.8774,8.8816,5026.93
2006-10-05 13:40:00,21.3,21.31,21.3,21.31,3411.13105924596,8.8816,8.8857,8.8816,8.8857,3411.1311
2006-10-05 13:45:00,21.31,21.32,21.29,21.32,14183.123877917413,8.8857,8.8899,8.8774,8.8899,14183.1239
2006-10-05 13:50:00,21.32,21.32,21.31,21.31,2513.464991023339,8.8899,8.8899,8.8857,8.8857,2513.465
2006-10-05 13:55:00,21.31,21.31,21.31,21.31,2872.531418312388,8.8857,8.8857,8.8857,8.8857,2872.5314
2006-10-05 14:00:00,21.31,21.31,21.31,21.31,4847.396768402154,8.8857,8.8857,8.8857,8.8857,4847.3968
2006-10-05 14:05:00,21.31,21.32,21.31,21.31,9335.72710951526,8.8857,8.8899,8.8857,8.8857,9335.7271
2006-10-05 14:10:00,21.31,21.32,21.31,21.31,1077.1992818671454,8.8857,8.8899,8.8857,8.8857,1077.1993
2006-10-05 14:15:00,21.32,21.32,21.31,21.31,10412.926391382403,8.8899,8.8899,8.8857,8.8857,10412.9264
2006-10-05 14:20:00,21.31,21.31,21.29,21.31,19928.186714542186,8.8857,8.8857,8.8774,8.8857,19928.1867
2006-10-05 14:25:00,21.31,21.31,21.29,21.29,10592.459605026928,8.8857,8.8857,8.8774,8.8774,10592.4596
2006-10-05 14:30:00,21.3,21.3,21.29,21.29,8617.594254937163,8.8816,8.8816,8.8774,8.8774,8617.5943
2006-10-05 14:35:00,21.29,21.31,21.29,21.31,10053.859964093355,8.8774,8.8857,8.8774,8.8857,10053.86
2006-10-05 14:40:00,21.3,21.32,21.3,21.31,3231.597845601436,8.8816,8.8899,8.8816,8.8857,3231.5978
2006-10-05 14:45:00,21.32,21.32,21.3,21.31,5206.463195691202,8.8899,8.8899,8.8816,8.8857,5206.4632
2006-10-05 14:50:00,21.31,21.32,21.31,21.31,8258.527827648113,8.8857,8.8899,8.8857,8.8857,8258.5278
2006-10-05 14:55:00,21.31,21.33,21.31,21.32,1795.3321364452422,8.8857,8.8941,8.8857,8.8899,1795.3321
2006-10-05 15:00:00,21.31,21.32,21.31,21.31,7899.461400359065,8.8857,8.8899,8.8857,8.8857,7899.4614
2006-10-05 15:05:00,21.32,21.32,21.31,21.32,19748.653500897664,8.8899,8.8899,8.8857,8.8899,19748.6535
2006-10-05 15:10:00,21.31,21.32,21.31,21.32,3411.13105924596,8.8857,8.8899,8.8857,8.8899,3411.1311
2006-10-05 15:15:00,21.32,21.33,21.32,21.33,3052.0646319569114,8.8899,8.8941,8.8899,8.8941,3052.0646
2006-10-05 15:20:00,21.33,21.33,21.31,21.32,7719.928186714541,8.8941,8.8941,8.8857,8.8899,7719.9282
2006-10-05 15:25:00,21.32,21.32,21.31,21.32,4129.2639138240565,8.8899,8.8899,8.8857,8.8899,4129.2639
2006-10-05 15:30:00,21.32,21.32,21.31,21.31,5924.596050269299,8.8899,8.8899,8.8857,8.8857,5924.5961
2006-10-05 15:35:00,21.31,21.31,21.31,21.31,13644.52423698384,8.8857,8.8857,8.8857,8.8857,13644.5242
2006-10-05 15:40:00,21.31,21.33,21.31,21.32,21903.05206463196,8.8857,8.8941,8.8857,8.8899,21903.0521
2006-10-05 15:45:00,21.33,21.38,21.33,21.36,24775.58348294434,8.8941,8.9149,8.8941,8.9066,24775.5835
2006-10-05 15:50:00,21.36,21.37,21.34,21.34,23877.91741472172,8.9066,8.9108,8.8983,8.8983,23877.9174
2006-10-05 15:55:00,21.36,21.36,21.34,21.35,19748.653500897664,8.9066,8.9066,8.8983,8.9024,19748.6535
2006-10-06 09:30:00,21.32,21.39,21.29,21.39,19030.520646319565,8.8899,8.9191,8.8774,8.9191,19030.5206
2006-10-06 09:35:00,21.39,21.39,21.33,21.39,14362.657091561938,8.9191,8.9191,8.8941,8.9191,14362.6571
2006-10-06 09:40:00,21.39,21.44,21.34,21.43,9694.793536804307,8.9191,8.9399,8.8983,8.9358,9694.7935
2006-10-06 09:45:00,21.42,21.42,21.36,21.37,25493.71633752244,8.9316,8.9316,8.9066,8.9108,25493.7163
2006-10-06 09:50:00,21.37,21.38,21.35,21.38,21364.45242369838,8.9108,8.9149,8.9024,8.9149,21364.4524
2006-10-06 09:55:00,21.38,21.38,21.36,21.36,8258.527827648113,8.9149,8.9149,8.9066,8.9066,8258.5278
2006-10-06 10:00:00,21.37,21.37,21.36,21.37,29443.44703770197,8.9108,8.9108,8.9066,8.9108,29443.447
2006-10-06 10:05:00,21.37,21.37,21.35,21.35,40035.9066427289,8.9108,8.9108,8.9024,8.9024,40035.9066
2006-10-06 10:10:00,21.38,21.38,21.33,21.33,36445.242369838415,8.9149,8.9149,8.8941,8.8941,36445.2424
2006-10-06 10:15:00,21.35,21.35,21.33,21.33,23698.384201077195,8.9024,8.9024,8.8941,8.8941,23698.3842
2006-10-06 10:20:00,21.33,21.34,21.33,21.34,5206.463195691202,8.8941,8.8983,8.8941,8.8983,5206.4632
2006-10-06 10:25:00,21.35,21.35,21.33,21.33,13464.991023339317,8.9024,8.9024,8.8941,8.8941,13464.991
2006-10-06 10:30:00,21.33,21.34,21.33,21.33,15080.789946140034,8.8941,8.8983,8.8941,8.8941,15080.7899
2006-10-06 10:35:00,21.33,21.33,21.29,21.31,18850.987432675043,8.8941,8.8941,8.8774,8.8857,18850.9874
2006-10-06 10:40:00,21.31,21.32,21.29,21.3,11131.0592459605,8.8857,8.8899,8.8774,8.8816,11131.0592
2006-10-06 10:45:00,21.3,21.37,21.3,21.34,8078.994614003589,8.8816,8.9108,8.8816,8.8983,8078.9946
2006-10-06 10:50:00,21.34,21.34,21.32,21.32,4308.7971274685815,8.8983,8.8983,8.8899,8.8899,4308.7971
2006-10-06 10:55:00,21.32,21.32,21.3,21.31,5924.596050269299,8.8899,8.8899,8.8816,8.8857,5924.5961
2006-10-06 11:00:00,21.3,21.32,21.3,21.3,2513.464991023339,8.8816,8.8899,8.8816,8.8816,2513.465
2006-10-06 11:05:00,21.3,21.3,21.3,21.3,12567.324955116695,8.8816,8.8816,8.8816,8.8816,12567.325
2006-10-06 11:10:00,21.3,21.31,21.3,21.3,32495.51166965888,8.8816,8.8857,8.8816,8.8816,32495.5117
2006-10-06 11:15:00,21.3,21.31,21.28,21.28,6283.662477558348,8.8816,8.8857,8.8732,8.8732,6283.6625
2006-10-06 11:20:00,21.28,21.28,21.24,21.24,9515.260323159782,8.8732,8.8732,8.8566,8.8566,9515.2603
2006-10-06 11:25:00,21.24,21.25,21.24,21.25,5745.062836624775,8.8566,8.8607,8.8566,8.8607,5745.0628
2006-10-06 11:30:00,21.26,21.27,21.26,21.27,1077.1992818671454,8.8649,8.8691,8.8649,8.8691,1077.1993
2006-10-06 11:35:00,21.26,21.27,21.26,21.27,359.0664272890484,8.8649,8.8691,8.8649,8.8691,359.0664
2006-10-06 11:40:00,21.26,21.26,21.22,21.22,9335.72710951526,8.8649,8.8649,8.8482,8.8482,9335.7271
2006-10-06 11:45:00,21.22,21.23,21.21,21.21,17594.254937163372,8.8482,8.8524,8.844,8.844,17594.2549
2006-10-06 11:50:00,21.21,21.22,21.2,21.2,17953.321364452422,8.844,8.8482,8.8399,8.8399,17953.3214
2006-10-06 11:55:00,21.2,21.22,21.2,21.22,11849.192100538598,8.8399,8.8482,8.8399,8.8482,11849.1921
2006-10-06 12:00:00,21.2,21.22,21.2,21.22,12926.391382405744,8.8399,8.8482,8.8399,8.8482,12926.3914
2006-10-06 12:05:00,21.19,21.2,21.17,21.18,1436.2657091561937,8.8357,8.8399,8.8274,8.8315,1436.2657
2006-10-06 12:10:00,21.17,21.17,21.16,21.17,2154.3985637342907,8.8274,8.8274,8.8232,8.8274,2154.3986
2006-10-06 12:15:00,21.17,21.17,21.15,21.16,2513.464991023339,8.8274,8.8274,8.819,8.8232,2513.465
2006-10-06 12:20:00,21.15,21.15,21.13,21.14,5924.596050269299,8.819,8.819,8.8107,8.8149,5924.5961
2006-10-06 12:25:00,21.14,21.14,21.12,21.12,6822.26211849192,8.8149,8.8149,8.8065,8.8065,6822.2621
2006-10-06 12:30:00,21.12,21.12,21.08,21.08,9335.72710951526,8.8065,8.8065,8.7898,8.7898,9335.7271
2006-10-06 12:35:00,21.08,21.1,21.08,21.08,1615.798922800718,8.7898,8.7982,8.7898,8.7898,1615.7989
2006-10-06 12:40:00,21.08,21.09,21.08,21.09,1974.8653500897665,8.7898,8.794,8.7898,8.794,1974.8654
2006-10-06 12:45:00,21.08,21.13,21.06,21.13,23698.384201077195,8.7898,8.8107,8.7815,8.8107,23698.3842
2006-10-06 12:50:00,21.13,21.13,21.09,21.09,6463.195691202872,8.8107,8.8107,8.794,8.794,6463.1957
2006-10-06 12:55:00,21.1,21.12,21.09,21.12,6463.195691202872,8.7982,8.8065,8.794,8.8065,6463.1957
2006-10-06 13:00:00,21.11,21.16,21.11,21.15,4847.396768402154,8.8023,8.8232,8.8023,8.819,4847.3968
2006-10-06 13:05:00,21.14,21.15,21.14,21.15,1795.3321364452422,8.8149,8.819,8.8149,8.819,1795.3321
2006-10-06 13:10:00,21.15,21.15,21.12,21.12,1974.8653500897665,8.819,8.819,8.8065,8.8065,1974.8654
2006-10-06 13:15:00,21.14,21.16,21.13,21.14,8078.994614003589,8.8149,8.8232,8.8107,8.8149,8078.9946
2006-10-06 13:20:00,21.15,21.15,21.14,21.15,1256.7324955116694,8.819,8.819,8.8149,8.819,1256.7325
2006-10-06 13:25:00,21.14,21.14,21.11,21.12,1974.8653500897665,8.8149,8.8149,8.8023,8.8065,1974.8654
2006-10-06 13:30:00,21.12,21.12,21.1,21.11,2872.531418312388,8.8065,8.8065,8.7982,8.8023,2872.5314
2006-10-06 13:35:00,21.1,21.11,21.1,21.11,23698.384201077195,8.7982,8.8023,8.7982,8.8023,23698.3842
2006-10-06 13:40:00,21.1,21.1,21.1,21.1,1795.3321364452422,8.7982,8.7982,8.7982,8.7982,1795.3321
2006-10-06 13:45:00,21.1,21.1,21.09,21.1,4308.7971274685815,8.7982,8.7982,8.794,8.7982,4308.7971
2006-10-06 13:50:00,21.1,21.13,21.1,21.13,5026.929982046678,8.7982,8.8107,8.7982,8.8107,5026.93
2006-10-06 13:55:00,21.13,21.13,21.11,21.12,7719.928186714541,8.8107,8.8107,8.8023,8.8065,7719.9282
2006-10-06 14:00:00,21.12,21.12,21.11,21.11,7360.861759425493,8.8065,8.8065,8.8023,8.8023,7360.8618
2006-10-06 14:05:00,21.12,21.12,21.1,21.1,3411.13105924596,8.8065,8.8065,8.7982,8.7982,3411.1311
2006-10-06 14:10:00,21.09,21.12,21.09,21.11,3231.597845601436,8.794,8.8065,8.794,8.8023,3231.5978
2006-10-06 14:15:00,21.11,21.12,21.1,21.1,2692.998204667864,8.8023,8.8065,8.7982,8.7982,2692.9982
2006-10-06 14:20:00,21.1,21.1,21.08,21.1,3949.730700179533,8.7982,8.7982,8.7898,8.7982,3949.7307
2006-10-06 14:25:00,21.1,21.11,21.09,21.11,5206.463195691202,8.7982,8.8023,8.794,8.8023,5206.4632
2006-10-06 14:30:00,21.1,21.11,21.09,21.11,7360.861759425493,8.7982,8.8023,8.794,8.8023,7360.8618
2006-10-06 14:35:00,21.11,21.14,21.11,21.13,4667.86355475763,8.8023,8.8149,8.8023,8.8107,4667.8636
2006-10-06 14:40:00,21.14,21.14,21.13,21.14,11310.592459605024,8.8149,8.8149,8.8107,8.8149,11310.5925
2006-10-06 14:45:00,21.13,21.13,21.1,21.12,6463.195691202872,8.8107,8.8107,8.7982,8.8065,6463.1957
2006-10-06 14:50:00,21.12,21.13,21.11,21.12,26570.915619389583,8.8065,8.8107,8.8023,8.8065,26570.9156
2006-10-06 14:55:00,21.12,21.12,21.11,21.12,9156.193895870734,8.8065,8.8065,8.8023,8.8065,9156.1939
2006-10-06 15:00:00,21.12,21.12,21.09,21.11,4308.7971274685815,8.8065,8.8065,8.794,8.8023,4308.7971
2006-10-06 15:05:00,21.1,21.12,21.1,21.11,3770.197486535009,8.7982,8.8065,8.7982,8.8023,3770.1975
2006-10-06 15:10:00,21.1,21.11,21.09,21.11,3949.730700179533,8.7982,8.8023,8.794,8.8023,3949.7307
2006-10-06 15:15:00,21.1,21.11,21.07,21.09,5385.996409335727,8.7982,8.8023,8.7857,8.794,5385.9964
2006-10-06 15:20:00,21.09,21.11,21.09,21.1,2513.464991023339,8.794,8.8023,8.794,8.7982,2513.465
2006-10-06 15:25:00,21.1,21.1,21.07,21.09,2692.998204667864,8.7982,8.7982,8.7857,8.794,2692.9982
2006-10-06 15:30:00,21.08,21.11,21.08,21.09,8258.527827648113,8.7898,8.8023,8.7898,8.794,8258.5278
2006-10-06 15:35:00,21.1,21.12,21.09,21.12,7360.861759425493,8.7982,8.8065,8.794,8.8065,7360.8618
2006-10-06 15:40:00,21.11,21.12,21.09,21.11,10053.859964093355,8.8023,8.8065,8.794,8.8023,10053.86
2006-10-06 15:45:00,21.11,21.13,21.11,21.13,38061.04129263913,8.8023,8.8107,8.8023,8.8107,38061.0413
2006-10-06 15:50:00,21.12,21.13,21.1,21.11,42728.90484739676,8.8065,8.8107,8.7982,8.8023,42728.9048
2006-10-06 15:55:00,21.11,21.12,21.1,21.11,8617.594254937163,8.8023,8.8065,8.7982,8.8023,8617.5943
2006-10-09 09:30:00,21.19,21.22,21.18,21.18,20825.852782764807,8.8357,8.8482,8.8315,8.8315,20825.8528
2006-10-09 09:35:00,21.18,21.18,21.11,21.11,21364.45242369838,8.8315,8.8315,8.8023,8.8023,21364.4524
2006-10-09 09:40:00,21.1,21.13,20.9,21.1,34290.84380610412,8.7982,8.8107,8.7148,8.7982,34290.8438
2006-10-09 09:45:00,21.1,21.14,21.06,21.06,20287.25314183124,8.7982,8.8149,8.7815,8.7815,20287.2531
2006-10-09 09:50:00,21.12,21.13,21.03,21.13,21005.38599640933,8.8065,8.8107,8.769,8.8107,21005.386
2006-10-09 09:55:00,21.13,21.21,21.08,21.21,37522.44165170556,8.8107,8.844,8.7898,8.844,37522.4417
2006-10-09 10:00:00,21.21,21.21,21.15,21.16,24057.450628366245,8.844,8.844,8.819,8.8232,24057.4506
2006-10-09 10:05:00,21.16,21.16,21.13,21.15,8976.660682226211,8.8232,8.8232,8.8107,8.819,8976.6607
2006-10-09 10:10:00,21.15,21.2,21.15,21.18,18312.38779174147,8.819,8.8399,8.819,8.8315,18312.3878
2006-10-09 10:15:00,21.18,21.21,21.17,21.17,43087.97127468581,8.8315,8.844,8.8274,8.8274,43087.9713
2006-10-09 10:20:00,21.17,21.18,21.11,21.16,19928.186714542186,8.8274,8.8315,8.8023,8.8232,19928.1867
2006-10-09 10:25:00,21.17,21.2,21.17,21.17,51885.098743267496,8.8274,8.8399,8.8274,8.8274,51885.0987
2006-10-09 10:30:00,21.17,21.17,21.13,21.17,15798.92280071813,8.8274,8.8274,8.8107,8.8274,15798.9228
2006-10-09 10:35:00,21.14,21.17,21.14,21.17,8258.527827648113,8.8149,8.8274,8.8149,8.8274,8258.5278
2006-10-09 10:40:00,21.17,21.19,21.15,21.18,13824.057450628365,8.8274,8.8357,8.819,8.8315,13824.0575
2006-10-09 10:45:00,21.17,21.19,21.17,21.19,4667.86355475763,8.8274,8.8357,8.8274,8.8357,4667.8636
2006-10-09 10:50:00,21.19,21.2,21.19,21.2,4667.86355475763,8.8357,8.8399,8.8357,8.8399,4667.8636
2006-10-09 10:55:00,21.22,21.22,21.2,21.22,7719.928186714541,8.8482,8.8482,8.8399,8.8482,7719.9282
2006-10-09 11:00:00,21.22,21.23,21.19,21.2,5206.463195691202,8.8482,8.8524,8.8357,8.8399,5206.4632
2006-10-09 11:05:00,21.21,21.23,21.21,21.23,4129.2639138240565,8.844,8.8524,8.844,8.8524,4129.2639
2006-10-09 11:10:00,21.24,21.24,21.22,21.23,40215.43985637342,8.8566,8.8566,8.8482,8.8524,40215.4399
2006-10-09 11:15:00,21.24,21.27,21.24,21.27,3590.6642728904844,8.8566,8.8691,8.8566,8.8691,3590.6643
2006-10-09 11:20:00,21.26,21.31,21.26,21.31,4847.396768402154,8.8649,8.8857,8.8649,8.8857,4847.3968
2006-10-09 11:25:00,21.31,21.32,21.3,21.32,4129.2639138240565,8.8857,8.8899,8.8816,8.8899,4129.2639
2006-10-09 11:30:00,21.32,21.33,21.32,21.33,6283.662477558348,8.8899,8.8941,8.8899,8.8941,6283.6625
2006-10-09 11:35:00,21.33,21.36,21.32,21.36,6283.662477558348,8.8941,8.9066,8.8899,8.9066,6283.6625
2006-10-09 11:40:00,21.36,21.38,21.36,21.38,4488.3303411131055,8.9066,8.9149,8.9066,8.9149,4488.3303
2006-10-09 11:45:00,21.38,21.38,21.38,21.38,2333.931777378815,8.9149,8.9149,8.9149,8.9149,2333.9318
2006-10-09 11:50:00,21.38,21.38,21.37,21.38,9515.260323159782,8.9149,8.9149,8.9108,8.9149,9515.2603
2006-10-09 11:55:00,21.37,21.37,21.34,21.36,3770.197486535009,8.9108,8.9108,8.8983,8.9066,3770.1975
2006-10-09 12:00:00,21.36,21.38,21.35,21.36,11490.12567324955,8.9066,8.9149,8.9024,8.9066,11490.1257
2006-10-09 12:05:00,21.37,21.38,21.36,21.38,12926.391382405744,8.9108,8.9149,8.9066,8.9149,12926.3914
2006-10-09 12:10:00,21.38,21.39,21.38,21.38,3231.597845601436,8.9149,8.9191,8.9149,8.9149,3231.5978
2006-10-09 12:15:00,21.39,21.39,21.39,21.39,91202.8725314183,8.9191,8.9191,8.9191,8.9191,91202.8725
2006-10-09 12:20:00,21.39,21.4,21.39,21.4,72890.48473967683,8.9191,8.9233,8.9191,8.9233,72890.4847
2006-10-09 12:25:00,21.41,21.42,21.4,21.42,6642.728904847396,8.9274,8.9316,8.9233,8.9316,6642.7289
2006-10-09 12:30:00,21.41,21.46,21.41,21.44,30520.64631956912,8.9274,8.9483,8.9274,8.9399,30520.6463
2006-10-09 12:35:00,21.44,21.44,21.44,21.44,21364.45242369838,8.9399,8.9399,8.9399,8.9399,21364.4524
2006-10-09 12:40:00,21.44,21.46,21.44,21.46,29443.44703770197,8.9399,8.9483,8.9399,8.9483,29443.447
2006-10-09 12:45:00,21.44,21.46,21.43,21.46,5206.463195691202,8.9399,8.9483,8.9358,8.9483,5206.4632
2006-10-09 12:50:00,21.46,21.48,21.46,21.48,5565.529622980251,8.9483,8.9566,8.9483,8.9566,5565.5296
2006-10-09 12:55:00,21.49,21.49,21.46,21.47,2872.531418312388,8.9608,8.9608,8.9483,8.9525,2872.5314
2006-10-09 13:00:00,21.47,21.51,21.47,21.51,119210.05385996409,8.9525,8.9691,8.9525,8.9691,119210.0539
2006-10-09 13:05:00,21.51,21.52,21.51,21.52,13285.457809694792,8.9691,8.9733,8.9691,8.9733,13285.4578
2006-10-09 13:10:00,21.52,21.58,21.52,21.57,11669.658886894074,8.9733,8.9983,8.9733,8.9942,11669.6589
2006-10-09 13:15:00,21.57,21.58,21.57,21.58,7540.394973070017,8.9942,8.9983,8.9942,8.9983,7540.395
2006-10-09 13:20:00,21.57,21.57,21.56,21.57,7540.394973070017,8.9942,8.9942,8.99,8.9942,7540.395
2006-10-09 13:25:00,21.57,21.6,21.57,21.6,8438.061041292638,8.9942,9.0067,8.9942,9.0067,8438.061
2006-10-09 13:30:00,21.61,21.64,21.61,21.63,23159.784560143624,9.0108,9.0233,9.0108,9.0192,23159.7846
2006-10-09 13:35:00,21.63,21.64,21.62,21.62,28904.8473967684,9.0192,9.0233,9.015,9.015,28904.8474
2006-10-09 13:40:00,21.63,21.63,21.62,21.62,10771.992818671451,9.0192,9.0192,9.015,9.015,10771.9928
2006-10-09 13:45:00,21.63,21.64,21.62,21.63,5565.529622980251,9.0192,9.0233,9.015,9.0192,5565.5296
2006-10-09 13:50:00,21.63,21.63,21.61,21.63,9335.72710951526,9.0192,9.0192,9.0108,9.0192,9335.7271
2006-10-09 13:55:00,21.63,21.65,21.62,21.64,10771.992818671451,9.0192,9.0275,9.015,9.0233,10771.9928
2006-10-09 14:00:00,21.63,21.65,21.61,21.61,17055.6552962298,9.0192,9.0275,9.0108,9.0108,17055.6553
2006-10-09 14:05:00,21.63,21.7,21.62,21.69,23698.384201077195,9.0192,9.0484,9.015,9.0442,23698.3842
2006-10-09 14:10:00,21.7,21.7,21.66,21.67,128904.84739676838,9.0484,9.0484,9.0317,9.0359,128904.8474
2006-10-09 14:15:00,21.67,21.68,21.66,21.66,16157.989228007178,9.0359,9.04,9.0317,9.0317,16157.9892
2006-10-09 14:20:00,21.66,21.68,21.66,21.68,191202.87253141828,9.0317,9.04,9.0317,9.04,191202.8725
2006-10-09 14:25:00,21.68,21.68,21.66,21.68,50807.89946140035,9.04,9.04,9.0317,9.04,50807.8995
2006-10-09 14:30:00,21.69,21.69,21.66,21.68,151526.03231597843,9.0442,9.0442,9.0317,9.04,151526.0323
2006-10-09 14:35:00,21.66,21.66,21.63,21.63,34829.443447037695,9.0317,9.0317,9.0192,9.0192,34829.4434
2006-10-09 14:40:00,21.63,21.66,21.63,21.66,65888.68940754038,9.0192,9.0317,9.0192,9.0317,65888.6894
2006-10-09 14:45:00,21.66,21.66,21.51,21.61,190484.7396768402,9.0317,9.0317,8.9691,9.0108,190484.7397
2006-10-09 14:50:00,21.6,21.63,21.51,21.62,101256.73249551163,9.0067,9.0192,8.9691,9.015,101256.7325
2006-10-09 14:55:00,21.62,21.62,21.56,21.58,19389.58707360861,9.015,9.015,8.99,8.9983,19389.5871
2006-10-09 15:00:00,21.58,21.59,21.57,21.59,61579.89228007181,8.9983,9.0025,8.9942,9.0025,61579.8923
2006-10-09 15:05:00,21.59,21.62,21.58,21.62,45960.5026929982,9.0025,9.015,8.9983,9.015,45960.5027
2006-10-09 15:10:00,21.62,21.62,21.6,21.61,23339.31777378815,9.015,9.015,9.0067,9.0108,23339.3178
2006-10-09 15:15:00,21.61,21.63,21.61,21.63,10592.459605026928,9.0108,9.0192,9.0108,9.0192,10592.4596
2006-10-09 15:20:00,21.63,21.65,21.63,21.63,19748.653500897664,9.0192,9.0275,9.0192,9.0192,19748.6535
2006-10-09 15:25:00,21.65,21.67,21.63,21.67,68940.7540394973,9.0275,9.0359,9.0192,9.0359,68940.754
2006-10-09 15:30:00,21.66,21.7,21.66,21.7,24236.98384201077,9.0317,9.0484,9.0317,9.0484,24236.9838
2006-10-09 15:35:00,21.7,21.7,21.7,21.7,11131.0592459605,9.0484,9.0484,9.0484,9.0484,11131.0592
2006-10-09 15:40:00,21.7,21.7,21.66,21.67,41292.63913824057,9.0484,9.0484,9.0317,9.0359,41292.6391
2006-10-09 15:45:00,21.65,21.71,21.65,21.71,60682.22621184919,9.0275,9.0525,9.0275,9.0525,60682.2262
2006-10-09 15:50:00,21.71,21.74,21.71,21.72,85816.87612208257,9.0525,9.065,9.0525,9.0567,85816.8761
2006-10-09 15:55:00,21.73,21.73,21.7,21.72,152244.16517055652,9.0609,9.0609,9.0484,9.0567,152244.1652
2006-10-10 09:30:00,21.7,21.72,21.7,21.71,8617.594254937163,9.0484,9.0567,9.0484,9.0525,8617.5943
2006-10-10 09:35:00,21.71,21.72,21.71,21.72,94434.47037701974,9.0525,9.0567,9.0525,9.0567,94434.4704
2006-10-10 09:40:00,21.73,21.8,21.73,21.8,21184.919210053857,9.0609,9.0901,9.0609,9.0901,21184.9192
2006-10-10 09:45:00,21.8,21.89,21.8,21.87,31418.31238779173,9.0901,9.1276,9.0901,9.1192,31418.3124
2006-10-10 09:50:00,21.87,21.88,21.82,21.83,16337.522441651705,9.1192,9.1234,9.0984,9.1026,16337.5224
2006-10-10 09:55:00,21.84,21.84,21.8,21.8,41651.70556552961,9.1067,9.1067,9.0901,9.0901,41651.7056
2006-10-10 10:00:00,21.79,21.82,21.78,21.82,15080.789946140034,9.0859,9.0984,9.0817,9.0984,15080.7899
2006-10-10 10:05:00,21.82,21.82,21.78,21.78,157450.62836624772,9.0984,9.0984,9.0817,9.0817,157450.6284
2006-10-10 10:10:00,21.79,21.81,21.73,21.76,82405.7450628366,9.0859,9.0942,9.0609,9.0734,82405.7451
2006-10-10 10:15:00,21.77,21.78,21.75,21.75,161938.95870736084,9.0775,9.0817,9.0692,9.0692,161938.9587
2006-10-10 10:20:00,21.75,21.8,21.75,21.76,193357.27109515257,9.0692,9.0901,9.0692,9.0734,193357.2711
2006-10-10 10:25:00,21.77,21.77,21.72,21.72,96050.26929982046,9.0775,9.0775,9.0567,9.0567,96050.2693
2006-10-10 10:30:00,21.72,21.73,21.71,21.72,11131.0592459605,9.0567,9.0609,9.0525,9.0567,11131.0592
2006-10-10 10:35:00,21.71,21.72,21.68,21.69,6104.129263913823,9.0525,9.0567,9.04,9.0442,6104.1293
2006-10-10 10:40:00,21.68,21.72,21.68,21.71,8617.594254937163,9.04,9.0567,9.04,9.0525,8617.5943
2006-10-10 10:45:00,21.72,21.72,21.71,21.72,47037.70197486534,9.0567,9.0567,9.0525,9.0567,47037.702
2006-10-10 10:50:00,21.72,21.72,21.7,21.71,18671.45421903052,9.0567,9.0567,9.0484,9.0525,18671.4542
2006-10-10 10:55:00,21.71,21.73,21.71,21.72,55296.22980251346,9.0525,9.0609,9.0525,9.0567,55296.2298
2006-10-10 11:00:00,21.7,21.72,21.7,21.72,11490.12567324955,9.0484,9.0567,9.0484,9.0567,11490.1257
2006-10-10 11:05:00,21.7,21.71,21.69,21.69,10771.992818671451,9.0484,9.0525,9.0442,9.0442,10771.9928
2006-10-10 11:10:00,21.69,21.72,21.68,21.7,10053.859964093355,9.0442,9.0567,9.04,9.0484,10053.86
2006-10-10 11:15:00,21.7,21.7,21.69,21.69,9515.260323159782,9.0484,9.0484,9.0442,9.0442,9515.2603
2006-10-10 11:20:00,21.69,21.72,21.69,21.7,14362.657091561938,9.0442,9.0567,9.0442,9.0484,14362.6571
2006-10-10 11:25:00,21.69,21.7,21.68,21.7,14721.723518850986,9.0442,9.0484,9.04,9.0484,14721.7235
2006-10-10 11:30:00,21.68,21.71,21.68,21.7,5924.596050269299,9.04,9.0525,9.04,9.0484,5924.5961
2006-10-10 11:35:00,21.68,21.69,21.68,21.68,6822.26211849192,9.04,9.0442,9.04,9.04,6822.2621
2006-10-10 11:40:00,21.68,21.68,21.67,21.68,23698.384201077195,9.04,9.04,9.0359,9.04,23698.3842
2006-10-10 11:45:00,21.68,21.68,21.67,21.68,3770.197486535009,9.04,9.04,9.0359,9.04,3770.1975
2006-10-10 11:50:00,21.67,21.68,21.67,21.67,19928.186714542186,9.0359,9.04,9.0359,9.0359,19928.1867
2006-10-10 11:55:00,21.67,21.67,21.63,21.63,33393.1777378815,9.0359,9.0359,9.0192,9.0192,33393.1777
2006-10-10 12:00:00,21.63,21.64,21.63,21.63,5026.929982046678,9.0192,9.0233,9.0192,9.0192,5026.93
2006-10-10 12:05:00,21.63,21.64,21.59,21.59,25134.64991023339,9.0192,9.0233,9.0025,9.0025,25134.6499
2006-10-10 12:10:00,21.61,21.62,21.6,21.61,26929.98204667864,9.0108,9.015,9.0067,9.0108,26929.982
2006-10-10 12:15:00,21.61,21.61,21.59,21.59,12387.79174147217,9.0108,9.0108,9.0025,9.0025,12387.7917
2006-10-10 12:20:00,21.59,21.6,21.58,21.6,10951.526032315976,9.0025,9.0067,8.9983,9.0067,10951.526
2006-10-10 12:25:00,21.59,21.6,21.58,21.59,33752.24416517055,9.0025,9.0067,8.9983,9.0025,33752.2442
2006-10-10 12:30:00,21.58,21.58,21.54,21.54,4488.3303411131055,8.9983,8.9983,8.9816,8.9816,4488.3303
2006-10-10 12:35:00,21.54,21.54,21.53,21.53,2513.464991023339,8.9816,8.9816,8.9775,8.9775,2513.465
2006-10-10 12:40:00,21.53,21.53,21.53,21.53,21005.38599640933,8.9775,8.9775,8.9775,8.9775,21005.386
2006-10-10 12:45:00,21.53,21.54,21.53,21.54,12746.85816876122,8.9775,8.9816,8.9775,8.9816,12746.8582
2006-10-10 12:50:00,21.54,21.54,21.51,21.51,4129.2639138240565,8.9816,8.9816,8.9691,8.9691,4129.2639
2006-10-10 12:55:00,21.51,21.52,21.51,21.52,3949.730700179533,8.9691,8.9733,8.9691,8.9733,3949.7307
2006-10-10 13:00:00,21.53,21.53,21.52,21.53,19389.58707360861,8.9775,8.9775,8.9733,8.9775,19389.5871
2006-10-10 13:05:00,21.52,21.53,21.52,21.53,6283.662477558348,8.9733,8.9775,8.9733,8.9775,6283.6625
2006-10-10 13:10:00,21.53,21.53,21.52,21.52,2872.531418312388,8.9775,8.9775,8.9733,8.9733,2872.5314
2006-10-10 13:15:00,21.52,21.52,21.52,21.52,897.6660682226211,8.9733,8.9733,8.9733,8.9733,897.6661
2006-10-10 13:20:00,21.51,21.53,21.51,21.53,4847.396768402154,8.9691,8.9775,8.9691,8.9775,4847.3968
2006-10-10 13:25:00,21.53,21.53,21.52,21.53,1795.3321364452422,8.9775,8.9775,8.9733,8.9775,1795.3321
2006-10-10 13:30:00,21.52,21.52,21.51,21.51,3231.597845601436,8.9733,8.9733,8.9691,8.9691,3231.5978
2006-10-10 13:35:00,21.51,21.52,21.5,21.5,1795.3321364452422,8.9691,8.9733,8.965,8.965,1795.3321
2006-10-10 13:40:00,21.5,21.53,21.5,21.51,6104.129263913823,8.965,8.9775,8.965,8.9691,6104.1293
2006-10-10 13:45:00,21.5,21.53,21.5,21.5,7360.861759425493,8.965,8.9775,8.965,8.965,7360.8618
2006-10-10 13:50:00,21.5,21.51,21.49,21.49,28366.247755834826,8.965,8.9691,8.9608,8.9608,28366.2478
2006-10-10 13:55:00,21.49,21.49,21.48,21.48,1256.7324955116694,8.9608,8.9608,8.9566,8.9566,1256.7325
2006-10-10 14:00:00,21.48,21.49,21.48,21.49,125134.64991023338,8.9566,8.9608,8.9566,8.9608,125134.6499
2006-10-10 14:05:00,21.49,21.49,21.48,21.48,3231.597845601436,8.9608,8.9608,8.9566,8.9566,3231.5978
2006-10-10 14:10:00,21.48,21.48,21.42,21.45,9515.260323159782,8.9566,8.9566,8.9316,8.9441,9515.2603
2006-10-10 14:15:00,21.46,21.47,21.45,21.45,2333.931777378815,8.9483,8.9525,8.9441,8.9441,2333.9318
2006-10-10 14:20:00,21.45,21.46,21.44,21.45,5745.062836624775,8.9441,8.9483,8.9399,8.9441,5745.0628
2006-10-10 14:25:00,21.44,21.44,21.44,21.44,57450.62836624775,8.9399,8.9399,8.9399,8.9399,57450.6284
2006-10-10 14:30:00,21.44,21.46,21.44,21.44,12387.79174147217,8.9399,8.9483,8.9399,8.9399,12387.7917
2006-10-10 14:35:00,21.46,21.51,21.44,21.51,38779.17414721723,8.9483,8.9691,8.9399,8.9691,38779.1741
2006-10-10 14:40:00,21.5,21.52,21.5,21.51,14183.123877917413,8.965,8.9733,8.965,8.9691,14183.1239
2006-10-10 14:45:00,21.51,21.51,21.49,21.49,9694.793536804307,8.9691,8.9691,8.9608,8.9608,9694.7935
2006-10-10 14:50:00,21.49,21.51,21.46,21.5,19928.186714542186,8.9608,8.9691,8.9483,8.965,19928.1867
2006-10-10 14:55:00,21.51,21.51,21.48,21.48,17414.721723518847,8.9691,8.9691,8.9566,8.9566,17414.7217
2006-10-10 15:00:00,21.48,21.5,21.48,21.49,5745.062836624775,8.9566,8.965,8.9566,8.9608,5745.0628
2006-10-10 15:05:00,21.49,21.49,21.47,21.48,9694.793536804307,8.9608,8.9608,8.9525,8.9566,9694.7935
2006-10-10 15:10:00,21.47,21.48,21.47,21.48,8438.061041292638,8.9525,8.9566,8.9525,8.9566,8438.061
2006-10-10 15:15:00,21.47,21.49,21.47,21.48,20287.25314183124,8.9525,8.9608,8.9525,8.9566,20287.2531
2006-10-10 15:20:00,21.48,21.48,21.46,21.47,35188.509874326744,8.9566,8.9566,8.9483,8.9525,35188.5099
2006-10-10 15:25:00,21.48,21.49,21.47,21.49,12926.391382405744,8.9566,8.9608,8.9525,8.9608,12926.3914
2006-10-10 15:30:00,21.48,21.48,21.47,21.47,6642.728904847396,8.9566,8.9566,8.9525,8.9525,6642.7289
2006-10-10 15:35:00,21.47,21.48,21.46,21.47,30341.1131059246,8.9525,8.9566,8.9483,8.9525,30341.1131
2006-10-10 15:40:00,21.47,21.47,21.47,21.47,14542.19030520646,8.9525,8.9525,8.9525,8.9525,14542.1903
2006-10-10 15:45:00,21.47,21.48,21.47,21.47,26750.44883303411,8.9525,8.9566,8.9525,8.9525,26750.4488
2006-10-10 15:50:00,21.47,21.47,21.43,21.43,64811.49012567324,8.9525,8.9525,8.9358,8.9358,64811.4901
2006-10-10 15:55:00,21.43,21.5,21.43,21.48,75403.94973070017,8.9358,8.965,8.9358,8.9566,75403.9497
2006-10-11 09:35:00,21.33,21.42,21.33,21.4,24416.51705565529,8.8941,8.9316,8.8941,8.9233,24416.5171
2006-10-11 09:40:00,21.36,21.37,21.28,21.37,5206.463195691202,8.9066,8.9108,8.8732,8.9108,5206.4632
2006-10-11 09:45:00,21.36,21.37,21.33,21.34,14362.657091561938,8.9066,8.9108,8.8941,8.8983,14362.6571
2006-10-11 09:50:00,21.37,21.37,21.32,21.32,718.1328545780968,8.9108,8.9108,8.8899,8.8899,718.1329
2006-10-11 09:55:00,21.34,21.34,21.33,21.33,2154.3985637342907,8.8983,8.8983,8.8941,8.8941,2154.3986
2006-10-11 10:00:00,21.33,21.34,21.27,21.28,10233.39317773788,8.8941,8.8983,8.8691,8.8732,10233.3932
2006-10-11 10:05:00,21.29,21.4,21.29,21.4,22980.2513464991,8.8774,8.9233,8.8774,8.9233,22980.2513
2006-10-11 10:10:00,21.42,21.42,21.37,21.42,5385.996409335727,8.9316,8.9316,8.9108,8.9316,5385.9964
2006-10-11 10:15:00,21.39,21.41,21.36,21.36,7001.795332136444,8.9191,8.9274,8.9066,8.9066,7001.7953
2006-10-11 10:20:00,21.34,21.34,21.32,21.33,29802.51346499101,8.8983,8.8983,8.8899,8.8941,29802.5135
2006-10-11 10:25:00,21.33,21.33,21.32,21.33,4129.2639138240565,8.8941,8.8941,8.8899,8.8941,4129.2639
2006-10-11 10:30:00,21.33,21.33,21.32,21.33,9874.326750448832,8.8941,8.8941,8.8899,8.8941,9874.3268
2006-10-11 10:35:00,21.33,21.33,21.31,21.32,8976.660682226211,8.8941,8.8941,8.8857,8.8899,8976.6607
2006-10-11 10:40:00,21.32,21.33,21.32,21.32,5026.929982046678,8.8899,8.8941,8.8899,8.8899,5026.93
2006-10-11 10:45:00,21.32,21.33,21.31,21.32,3949.730700179533,8.8899,8.8941,8.8857,8.8899,3949.7307
2006-10-11 10:50:00,21.33,21.33,21.31,21.31,12208.258527827646,8.8941,8.8941,8.8857,8.8857,12208.2585
2006-10-11 10:55:00,21.31,21.34,21.3,21.34,36983.84201077199,8.8857,8.8983,8.8816,8.8983,36983.842
2006-10-11 11:00:00,21.33,21.36,21.33,21.36,1795.3321364452422,8.8941,8.9066,8.8941,8.9066,1795.3321
2006-10-11 11:05:00,21.36,21.36,21.32,21.34,4847.396768402154,8.9066,8.9066,8.8899,8.8983,4847.3968
2006-10-11 11:10:00,21.33,21.35,21.32,21.35,3590.6642728904844,8.8941,8.9024,8.8899,8.9024,3590.6643
2006-10-11 11:15:00,21.35,21.35,21.33,21.33,2692.998204667864,8.9024,8.9024,8.8941,8.8941,2692.9982
2006-10-11 11:20:00,21.33,21.33,21.31,21.32,5385.996409335727,8.8941,8.8941,8.8857,8.8899,5385.9964
2006-10-11 11:25:00,21.32,21.33,21.32,21.33,2692.998204667864,8.8899,8.8941,8.8899,8.8941,2692.9982
2006-10-11 11:30:00,21.33,21.33,21.31,21.33,2872.531418312388,8.8941,8.8941,8.8857,8.8941,2872.5314
2006-10-11 11:35:00,21.32,21.33,21.3,21.32,37522.44165170556,8.8899,8.8941,8.8816,8.8899,37522.4417
2006-10-11 11:40:00,21.32,21.33,21.32,21.33,18850.987432675043,8.8899,8.8941,8.8899,8.8941,18850.9874
2006-10-11 11:45:00,21.33,21.33,21.32,21.32,6463.195691202872,8.8941,8.8941,8.8899,8.8899,6463.1957
2006-10-11 11:50:00,21.32,21.33,21.31,21.33,5385.996409335727,8.8899,8.8941,8.8857,8.8941,5385.9964
2006-10-11 11:55:00,21.33,21.33,21.32,21.32,7181.328545780969,8.8941,8.8941,8.8899,8.8899,7181.3285
2006-10-11 12:00:00,21.32,21.32,21.3,21.3,40035.9066427289,8.8899,8.8899,8.8816,8.8816,40035.9066
2006-10-11 12:05:00,21.3,21.3,21.28,21.29,5385.996409335727,8.8816,8.8816,8.8732,8.8774,5385.9964
2006-10-11 12:10:00,21.29,21.3,21.28,21.29,12208.258527827646,8.8774,8.8816,8.8732,8.8774,12208.2585
2006-10-11 12:15:00,21.29,21.3,21.28,21.28,8258.527827648113,8.8774,8.8816,8.8732,8.8732,8258.5278
2006-10-11 12:20:00,21.27,21.29,21.24,21.24,45242.3698384201,8.8691,8.8774,8.8566,8.8566,45242.3698
2006-10-11 12:25:00,21.24,21.26,21.24,21.26,11310.592459605024,8.8566,8.8649,8.8566,8.8649,11310.5925
2006-10-11 12:30:00,21.26,21.27,21.24,21.27,3590.6642728904844,8.8649,8.8691,8.8566,8.8691,3590.6643
2006-10-11 12:35:00,21.27,21.27,21.25,21.27,3770.197486535009,8.8691,8.8691,8.8607,8.8691,3770.1975
2006-10-11 12:40:00,21.27,21.28,21.26,21.28,53321.36445242369,8.8691,8.8732,8.8649,8.8732,53321.3645
2006-10-11 12:45:00,21.27,21.28,21.27,21.28,5026.929982046678,8.8691,8.8732,8.8691,8.8732,5026.93
2006-10-11 12:50:00,21.28,21.32,21.28,21.32,7360.861759425493,8.8732,8.8899,8.8732,8.8899,7360.8618
2006-10-11 12:55:00,21.3,21.3,21.29,21.29,2872.531418312388,8.8816,8.8816,8.8774,8.8774,2872.5314
2006-10-11 13:00:00,21.29,21.3,21.28,21.3,6463.195691202872,8.8774,8.8816,8.8732,8.8816,6463.1957
2006-10-11 13:05:00,21.3,21.31,21.3,21.31,3052.0646319569114,8.8816,8.8857,8.8816,8.8857,3052.0646
2006-10-11 13:10:00,21.31,21.32,21.3,21.3,2692.998204667864,8.8857,8.8899,8.8816,8.8816,2692.9982
2006-10-11 13:15:00,21.29,21.3,21.29,21.29,1615.798922800718,8.8774,8.8816,8.8774,8.8774,1615.7989
2006-10-11 13:20:00,21.28,21.29,21.28,21.29,897.6660682226211,8.8732,8.8774,8.8732,8.8774,897.6661
2006-10-11 13:25:00,21.29,21.29,21.28,21.29,1256.7324955116694,8.8774,8.8774,8.8732,8.8774,1256.7325
2006-10-11 13:30:00,21.28,21.29,21.28,21.28,897.6660682226211,8.8732,8.8774,8.8732,8.8732,897.6661
2006-10-11 13:35:00,21.28,21.29,21.28,21.29,1436.2657091561937,8.8732,8.8774,8.8732,8.8774,1436.2657
2006-10-11 13:40:00,21.29,21.29,21.29,21.29,718.1328545780968,8.8774,8.8774,8.8774,8.8774,718.1329
2006-10-11 13:45:00,21.29,21.32,21.29,21.31,7181.328545780969,8.8774,8.8899,8.8774,8.8857,7181.3285
2006-10-11 13:50:00,21.31,21.31,21.31,21.31,4667.86355475763,8.8857,8.8857,8.8857,8.8857,4667.8636
2006-10-11 13:55:00,21.3,21.31,21.3,21.31,75403.94973070017,8.8816,8.8857,8.8816,8.8857,75403.9497
2006-10-11 14:00:00,21.31,21.31,21.27,21.27,4847.396768402154,8.8857,8.8857,8.8691,8.8691,4847.3968
2006-10-11 14:05:00,21.26,21.26,21.24,21.24,5745.062836624775,8.8649,8.8649,8.8566,8.8566,5745.0628
2006-10-11 14:10:00,21.23,21.26,21.23,21.26,8438.061041292638,8.8524,8.8649,8.8524,8.8649,8438.061
2006-10-11 14:15:00,21.26,21.29,21.23,21.23,9694.793536804307,8.8649,8.8774,8.8524,8.8524,9694.7935
2006-10-11 14:20:00,21.24,21.25,21.22,21.24,6283.662477558348,8.8566,8.8607,8.8482,8.8566,6283.6625
2006-10-11 14:25:00,21.24,21.27,21.23,21.26,6463.195691202872,8.8566,8.8691,8.8524,8.8649,6463.1957
2006-10-11 14:30:00,21.25,21.27,21.23,21.27,6463.195691202872,8.8607,8.8691,8.8524,8.8691,6463.1957
2006-10-11 14:35:00,21.24,21.26,21.24,21.24,2872.531418312388,8.8566,8.8649,8.8566,8.8566,2872.5314
2006-10-11 14:40:00,21.24,21.24,21.22,21.22,2872.531418312388,8.8566,8.8566,8.8482,8.8482,2872.5314
2006-10-11 14:45:00,21.22,21.22,21.2,21.2,6283.662477558348,8.8482,8.8482,8.8399,8.8399,6283.6625
2006-10-11 14:50:00,21.2,21.2,21.13,21.16,11131.0592459605,8.8399,8.8399,8.8107,8.8232,11131.0592
2006-10-11 14:55:00,21.19,21.26,21.19,21.26,7719.928186714541,8.8357,8.8649,8.8357,8.8649,7719.9282
2006-10-11 15:00:00,21.24,21.24,21.19,21.23,6463.195691202872,8.8566,8.8566,8.8357,8.8524,6463.1957
2006-10-11 15:05:00,21.23,21.31,21.23,21.29,5385.996409335727,8.8524,8.8857,8.8524,8.8774,5385.9964
2006-10-11 15:10:00,21.31,21.37,21.29,21.36,11669.658886894074,8.8857,8.9108,8.8774,8.9066,11669.6589
2006-10-11 15:15:00,21.36,21.38,21.35,21.36,9515.260323159782,8.9066,8.9149,8.9024,8.9066,9515.2603
2006-10-11 15:20:00,21.36,21.36,21.33,21.34,103770.197486535,8.9066,8.9066,8.8941,8.8983,103770.1975
2006-10-11 15:25:00,21.34,21.34,21.32,21.33,17773.788150807897,8.8983,8.8983,8.8899,8.8941,17773.7882
2006-10-11 15:30:00,21.33,21.38,21.33,21.37,7899.461400359065,8.8941,8.9149,8.8941,8.9108,7899.4614
2006-10-11 15:35:00,21.38,21.39,21.36,21.38,5565.529622980251,8.9149,8.9191,8.9066,8.9149,5565.5296
2006-10-11 15:40:00,21.36,21.36,21.34,21.36,7001.795332136444,8.9066,8.9066,8.8983,8.9066,7001.7953
2006-10-11 15:45:00,21.35,21.37,21.34,21.37,7360.861759425493,8.9024,8.9108,8.8983,8.9108,7360.8618
2006-10-11 15:50:00,21.36,21.38,21.35,21.38,10951.526032315976,8.9066,8.9149,8.9024,8.9149,10951.526
2006-10-11 15:55:00,21.37,21.39,21.36,21.39,14183.123877917413,8.9108,8.9191,8.9066,8.9191,14183.1239
2006-10-12 09:30:00,21.71,21.71,21.71,21.71,538.5996409335727,9.0525,9.0525,9.0525,9.0525,538.5996
2006-10-12 09:35:00,22.14,22.14,21.92,21.92,104308.79712746856,9.2318,9.2318,9.1401,9.1401,104308.7971
2006-10-12 09:40:00,21.91,21.95,21.83,21.85,116337.52244165169,9.1359,9.1526,9.1026,9.1109,116337.5224
2006-10-12 09:45:00,21.81,21.87,21.81,21.82,78815.08078994612,9.0942,9.1192,9.0942,9.0984,78815.0808
2006-10-12 09:50:00,21.81,21.82,21.75,21.75,22082.58527827648,9.0942,9.0984,9.0692,9.0692,22082.5853
2006-10-12 09:55:00,21.75,21.87,21.74,21.85,39138.24057450628,9.0692,9.1192,9.065,9.1109,39138.2406
2006-10-12 10:00:00,21.86,21.86,21.81,21.81,8438.061041292638,9.1151,9.1151,9.0942,9.0942,8438.061
2006-10-12 10:05:00,21.8,21.88,21.8,21.86,26032.31597845601,9.0901,9.1234,9.0901,9.1151,26032.316
2006-10-12 10:10:00,21.86,21.86,21.81,21.85,44703.77019748653,9.1151,9.1151,9.0942,9.1109,44703.7702
2006-10-12 10:15:00,21.85,21.85,21.77,21.77,25673.24955116696,9.1109,9.1109,9.0775,9.0775,25673.2496
2006-10-12 10:20:00,21.77,21.8,21.75,21.75,23159.784560143624,9.0775,9.0901,9.0692,9.0692,23159.7846
2006-10-12 10:25:00,21.73,21.73,21.7,21.71,11310.592459605024,9.0609,9.0609,9.0484,9.0525,11310.5925
2006-10-12 10:30:00,21.7,21.77,21.67,21.72,22082.58527827648,9.0484,9.0775,9.0359,9.0567,22082.5853
2006-10-12 10:35:00,21.76,21.8,21.72,21.76,15080.789946140034,9.0734,9.0901,9.0567,9.0734,15080.7899
2006-10-12 10:40:00,21.77,21.8,21.75,21.78,14901.256732495507,9.0775,9.0901,9.0692,9.0817,14901.2567
2006-10-12 10:45:00,21.78,21.83,21.78,21.82,125314.1831238779,9.0817,9.1026,9.0817,9.0984,125314.1831
2006-10-12 10:50:00,21.81,21.81,21.78,21.78,18671.45421903052,9.0942,9.0942,9.0817,9.0817,18671.4542
2006-10-12 10:55:00,21.77,21.79,21.71,21.76,45780.96947935368,9.0775,9.0859,9.0525,9.0734,45780.9695
2006-10-12 11:00:00,21.78,21.92,21.76,21.89,31597.84560143626,9.0817,9.1401,9.0734,9.1276,31597.8456
2006-10-12 11:05:00,21.9,21.91,21.87,21.91,29443.44703770197,9.1318,9.1359,9.1192,9.1359,29443.447
2006-10-12 11:10:00,21.9,21.91,21.89,21.91,10233.39317773788,9.1318,9.1359,9.1276,9.1359,10233.3932
2006-10-12 11:15:00,21.91,21.93,21.9,21.91,34649.91023339317,9.1359,9.1443,9.1318,9.1359,34649.9102
2006-10-12 11:20:00,21.9,21.94,21.86,21.89,19569.12028725314,9.1318,9.1484,9.1151,9.1276,19569.1203
2006-10-12 11:25:00,21.87,21.88,21.85,21.87,5565.529622980251,9.1192,9.1234,9.1109,9.1192,5565.5296
2006-10-12 11:30:00,21.86,21.87,21.83,21.83,44524.236983842005,9.1151,9.1192,9.1026,9.1026,44524.237
2006-10-12 11:35:00,21.83,21.87,21.83,21.87,34111.3105924596,9.1026,9.1192,9.1026,9.1192,34111.3106
2006-10-12 11:40:00,21.85,21.88,21.85,21.87,11131.0592459605,9.1109,9.1234,9.1109,9.1192,11131.0592
2006-10-12 11:45:00,21.87,21.9,21.86,21.89,126570.91561938956,9.1192,9.1318,9.1151,9.1276,126570.9156
2006-10-12 11:50:00,21.89,21.97,21.88,21.96,70017.95332136445,9.1276,9.1609,9.1234,9.1568,70017.9533
2006-10-12 11:55:00,21.96,21.96,21.91,21.92,23159.784560143624,9.1568,9.1568,9.1359,9.1401,23159.7846
2006-10-12 12:00:00,21.92,21.92,21.9,21.9,29802.51346499101,9.1401,9.1401,9.1318,9.1318,29802.5135
2006-10-12 12:05:00,21.9,21.92,21.89,21.91,7360.861759425493,9.1318,9.1401,9.1276,9.1359,7360.8618
2006-10-12 12:10:00,21.9,21.92,21.88,21.88,32495.51166965888,9.1318,9.1401,9.1234,9.1234,32495.5117
2006-10-12 12:15:00,21.89,21.89,21.85,21.86,40215.43985637342,9.1276,9.1276,9.1109,9.1151,40215.4399
2006-10-12 12:20:00,21.88,21.88,21.85,21.86,15260.323159784555,9.1234,9.1234,9.1109,9.1151,15260.3232
2006-10-12 12:25:00,21.86,21.86,21.83,21.84,10951.526032315976,9.1151,9.1151,9.1026,9.1067,10951.526
2006-10-12 12:30:00,21.84,21.86,21.84,21.86,12028.725314183122,9.1067,9.1151,9.1067,9.1151,12028.7253
2006-10-12 12:35:00,21.86,21.86,21.85,21.86,4667.86355475763,9.1151,9.1151,9.1109,9.1151,4667.8636
2006-10-12 12:40:00,21.85,21.86,21.82,21.86,11310.592459605024,9.1109,9.1151,9.0984,9.1151,11310.5925
2006-10-12 12:45:00,21.85,21.85,21.83,21.83,64093.35727109514,9.1109,9.1109,9.1026,9.1026,64093.3573
2006-10-12 12:50:00,21.82,21.85,21.82,21.83,110771.99281867144,9.0984,9.1109,9.0984,9.1026,110771.9928
2006-10-12 12:55:00,21.83,21.87,21.83,21.87,6642.728904847396,9.1026,9.1192,9.1026,9.1192,6642.7289
2006-10-12 13:00:00,21.87,21.87,21.86,21.86,6822.26211849192,9.1192,9.1192,9.1151,9.1151,6822.2621
2006-10-12 13:05:00,21.87,21.88,21.85,21.87,193716.3375224416,9.1192,9.1234,9.1109,9.1192,193716.3375
2006-10-12 13:10:00,21.86,21.88,21.85,21.86,8078.994614003589,9.1151,9.1234,9.1109,9.1151,8078.9946
2006-10-12 13:15:00,21.88,21.88,21.85,21.88,7001.795332136444,9.1234,9.1234,9.1109,9.1234,7001.7953
2006-10-12 13:20:00,21.87,21.87,21.86,21.86,5745.062836624775,9.1192,9.1192,9.1151,9.1151,5745.0628
2006-10-12 13:25:00,21.86,21.87,21.86,21.87,12208.258527827646,9.1151,9.1192,9.1151,9.1192,12208.2585
2006-10-12 13:30:00,21.87,21.87,21.87,21.87,897.6660682226211,9.1192,9.1192,9.1192,9.1192,897.6661
2006-10-12 13:35:00,21.87,21.87,21.86,21.86,718.1328545780968,9.1192,9.1192,9.1151,9.1151,718.1329
2006-10-12 13:40:00,21.87,21.87,21.86,21.87,3949.730700179533,9.1192,9.1192,9.1151,9.1192,3949.7307
2006-10-12 13:45:00,21.87,21.88,21.87,21.87,38958.70736086175,9.1192,9.1234,9.1192,9.1192,38958.7074
2006-10-12 13:50:00,21.87,21.88,21.87,21.88,5924.596050269299,9.1192,9.1234,9.1192,9.1234,5924.5961
2006-10-12 13:55:00,21.88,21.89,21.87,21.89,4308.7971274685815,9.1234,9.1276,9.1192,9.1276,4308.7971
2006-10-12 14:00:00,21.9,21.92,21.86,21.92,61220.82585278276,9.1318,9.1401,9.1151,9.1401,61220.8259
2006-10-12 14:05:00,21.92,21.92,21.92,21.92,2692.998204667864,9.1401,9.1401,9.1401,9.1401,2692.9982
2006-10-12 14:10:00,21.92,21.95,21.9,21.92,31059.24596050269,9.1401,9.1526,9.1318,9.1401,31059.246
2006-10-12 14:15:00,21.92,21.92,21.89,21.91,19030.520646319565,9.1401,9.1401,9.1276,9.1359,19030.5206
2006-10-12 14:20:00,21.91,22.0,21.9,22.0,71813.28545780969,9.1359,9.1735,9.1318,9.1735,71813.2855
2006-10-12 14:25:00,21.99,22.03,21.99,22.0,11310.592459605024,9.1693,9.186,9.1693,9.1735,11310.5925
2006-10-12 14:30:00,22.0,22.02,22.0,22.0,14362.657091561938,9.1735,9.1818,9.1735,9.1735,14362.6571
2006-10-12 14:35:00,21.99,22.0,21.97,21.99,6642.728904847396,9.1693,9.1735,9.1609,9.1693,6642.7289
2006-10-12 14:40:00,21.97,21.98,21.97,21.97,1256.7324955116694,9.1609,9.1651,9.1609,9.1609,1256.7325
2006-10-12 14:45:00,21.96,21.96,21.93,21.94,3770.197486535009,9.1568,9.1568,9.1443,9.1484,3770.1975
2006-10-12 14:50:00,21.95,21.98,21.92,21.98,69658.88689407539,9.1526,9.1651,9.1401,9.1651,69658.8869
2006-10-12 14:55:00,21.97,22.0,21.96,21.96,43267.504488330334,9.1609,9.1735,9.1568,9.1568,43267.5045
2006-10-12 15:00:00,21.94,21.95,21.93,21.93,35008.97666068222,9.1484,9.1526,9.1443,9.1443,35008.9767
2006-10-12 15:05:00,21.93,21.94,21.91,21.91,5745.062836624775,9.1443,9.1484,9.1359,9.1359,5745.0628
2006-10-12 15:10:00,21.91,21.95,21.9,21.95,12926.391382405744,9.1359,9.1526,9.1318,9.1526,12926.3914
2006-10-12 15:15:00,21.95,21.98,21.95,21.96,16696.58886894075,9.1526,9.1651,9.1526,9.1568,16696.5889
2006-10-12 15:20:00,21.96,21.97,21.96,21.97,16517.055655296226,9.1568,9.1609,9.1568,9.1609,16517.0557
2006-10-12 15:25:00,21.97,22.0,21.93,21.94,58527.82764811489,9.1609,9.1735,9.1443,9.1484,58527.8276
2006-10-12 15:30:00,21.95,21.95,21.94,21.94,14362.657091561938,9.1526,9.1526,9.1484,9.1484,14362.6571
2006-10-12 15:35:00,21.94,21.94,21.9,21.93,25852.782764811487,9.1484,9.1484,9.1318,9.1443,25852.7828
2006-10-12 15:40:00,21.93,21.95,21.92,21.93,14542.19030520646,9.1443,9.1526,9.1401,9.1443,14542.1903
2006-10-12 15:45:00,21.93,21.93,21.87,21.89,40394.97307001795,9.1443,9.1443,9.1192,9.1276,40394.9731
2006-10-12 15:50:00,21.89,21.9,21.88,21.89,44344.70377019748,9.1276,9.1318,9.1234,9.1276,44344.7038
2006-10-12 15:55:00,21.89,21.89,21.83,21.88,161938.95870736084,9.1276,9.1276,9.1026,9.1234,161938.9587
2006-10-13 09:30:00,21.86,21.93,21.86,21.93,13464.991023339317,9.1151,9.1443,9.1151,9.1443,13464.991
2006-10-13 09:35:00,21.92,21.92,21.92,21.92,1436.2657091561937,9.1401,9.1401,9.1401,9.1401,1436.2657
2006-10-13 09:40:00,21.92,21.96,21.88,21.9,7540.394973070017,9.1401,9.1568,9.1234,9.1318,7540.395
2006-10-13 09:45:00,21.93,21.93,21.89,21.9,8078.994614003589,9.1443,9.1443,9.1276,9.1318,8078.9946
2006-10-13 09:50:00,21.9,21.91,21.88,21.88,6463.195691202872,9.1318,9.1359,9.1234,9.1234,6463.1957
2006-10-13 09:55:00,21.9,22.02,21.9,21.92,28725.314183123875,9.1318,9.1818,9.1318,9.1401,28725.3142
2006-10-13 10:00:00,21.92,21.95,21.92,21.92,24236.98384201077,9.1401,9.1526,9.1401,9.1401,24236.9838
2006-10-13 10:05:00,21.93,21.95,21.93,21.95,3770.197486535009,9.1443,9.1526,9.1443,9.1526,3770.1975
2006-10-13 10:10:00,21.95,21.95,21.93,21.95,5206.463195691202,9.1526,9.1526,9.1443,9.1526,5206.4632
2006-10-13 10:15:00,21.95,21.95,21.93,21.94,1795.3321364452422,9.1526,9.1526,9.1443,9.1484,1795.3321
2006-10-13 10:20:00,21.95,21.95,21.91,21.94,24057.450628366245,9.1526,9.1526,9.1359,9.1484,24057.4506
2006-10-13 10:25:00,21.92,21.95,21.92,21.95,7719.928186714541,9.1401,9.1526,9.1401,9.1526,7719.9282
2006-10-13 10:30:00,21.95,21.95,21.93,21.95,2692.998204667864,9.1526,9.1526,9.1443,9.1526,2692.9982
2006-10-13 10:35:00,21.95,21.95,21.93,21.95,6822.26211849192,9.1526,9.1526,9.1443,9.1526,6822.2621
2006-10-13 10:40:00,21.95,21.95,21.92,21.93,10053.859964093355,9.1526,9.1526,9.1401,9.1443,10053.86
2006-10-13 10:45:00,21.95,21.95,21.93,21.93,2872.531418312388,9.1526,9.1526,9.1443,9.1443,2872.5314
2006-10-13 10:50:00,21.94,21.94,21.91,21.91,3411.13105924596,9.1484,9.1484,9.1359,9.1359,3411.1311
2006-10-13 10:55:00,21.9,21.9,21.87,21.87,2513.464991023339,9.1318,9.1318,9.1192,9.1192,2513.465
2006-10-13 11:00:00,21.87,21.87,21.84,21.85,5385.996409335727,9.1192,9.1192,9.1067,9.1109,5385.9964
2006-10-13 11:05:00,21.87,21.87,21.85,21.87,2154.3985637342907,9.1192,9.1192,9.1109,9.1192,2154.3986
2006-10-13 11:10:00,21.87,21.92,21.87,21.9,14542.19030520646,9.1192,9.1401,9.1192,9.1318,14542.1903
2006-10-13 11:15:00,21.92,21.92,21.9,21.91,8976.660682226211,9.1401,9.1401,9.1318,9.1359,8976.6607
2006-10-13 11:20:00,21.91,21.91,21.88,21.88,9156.193895870734,9.1359,9.1359,9.1234,9.1234,9156.1939
2006-10-13 11:25:00,21.9,21.91,21.88,21.88,3411.13105924596,9.1318,9.1359,9.1234,9.1234,3411.1311
2006-10-13 11:30:00,21.88,21.88,21.87,21.87,359.0664272890484,9.1234,9.1234,9.1192,9.1192,359.0664
2006-10-13 11:35:00,21.87,21.89,21.86,21.89,5565.529622980251,9.1192,9.1276,9.1151,9.1276,5565.5296
2006-10-13 11:40:00,21.9,21.9,21.89,21.9,2513.464991023339,9.1318,9.1318,9.1276,9.1318,2513.465
2006-10-13 11:45:00,21.88,21.91,21.88,21.91,3590.6642728904844,9.1234,9.1359,9.1234,9.1359,3590.6643
2006-10-13 11:50:00,21.93,21.93,21.88,21.91,4308.7971274685815,9.1443,9.1443,9.1234,9.1359,4308.7971
2006-10-13 11:55:00,21.92,21.92,21.89,21.9,1615.798922800718,9.1401,9.1401,9.1276,9.1318,1615.7989
2006-10-13 12:00:00,21.9,21.9,21.87,21.87,718.1328545780968,9.1318,9.1318,9.1192,9.1192,718.1329
2006-10-13 12:05:00,21.86,21.87,21.83,21.84,12387.79174147217,9.1151,9.1192,9.1026,9.1067,12387.7917
2006-10-13 12:10:00,21.83,21.84,21.83,21.83,3770.197486535009,9.1026,9.1067,9.1026,9.1026,3770.1975
2006-10-13 12:15:00,21.83,21.85,21.83,21.85,2692.998204667864,9.1026,9.1109,9.1026,9.1109,2692.9982
2006-10-13 12:20:00,21.85,21.85,21.83,21.83,1795.3321364452422,9.1109,9.1109,9.1026,9.1026,1795.3321
2006-10-13 12:25:00,21.83,21.85,21.83,21.83,5385.996409335727,9.1026,9.1109,9.1026,9.1026,5385.9964
2006-10-13 12:30:00,21.83,21.86,21.83,21.84,324236.9838420107,9.1026,9.1151,9.1026,9.1067,324236.9838
2006-10-13 12:35:00,21.84,21.85,21.84,21.85,2333.931777378815,9.1067,9.1109,9.1067,9.1109,2333.9318
2006-10-13 12:40:00,21.85,21.87,21.85,21.87,21903.05206463196,9.1109,9.1192,9.1109,9.1192,21903.0521
2006-10-13 12:45:00,21.88,21.9,21.87,21.87,19210.05385996409,9.1234,9.1318,9.1192,9.1192,19210.0539
2006-10-13 12:50:00,21.87,21.95,21.85,21.95,127648.11490125672,9.1192,9.1526,9.1109,9.1526,127648.1149
2006-10-13 12:55:00,21.95,21.97,21.94,21.94,23698.384201077195,9.1526,9.1609,9.1484,9.1484,23698.3842
2006-10-13 13:00:00,21.96,21.96,21.93,21.95,10412.926391382403,9.1568,9.1568,9.1443,9.1526,10412.9264
2006-10-13 13:05:00,21.94,21.96,21.94,21.95,8078.994614003589,9.1484,9.1568,9.1484,9.1526,8078.9946
2006-10-13 13:10:00,21.92,21.95,21.91,21.91,29084.38061041292,9.1401,9.1526,9.1359,9.1359,29084.3806
2006-10-13 13:15:00,21.9,21.92,21.9,21.92,7540.394973070017,9.1318,9.1401,9.1318,9.1401,7540.395
2006-10-13 13:20:00,21.93,21.95,21.91,21.91,8078.994614003589,9.1443,9.1526,9.1359,9.1359,8078.9946
2006-10-13 13:25:00,21.91,21.94,21.91,21.94,2872.531418312388,9.1359,9.1484,9.1359,9.1484,2872.5314
2006-10-13 13:30:00,21.92,21.92,21.91,21.91,3590.6642728904844,9.1401,9.1401,9.1359,9.1359,3590.6643
2006-10-13 13:35:00,21.92,21.93,21.92,21.93,1795.3321364452422,9.1401,9.1443,9.1401,9.1443,1795.3321
2006-10-13 13:40:00,21.92,21.93,21.92,21.93,538.5996409335727,9.1401,9.1443,9.1401,9.1443,538.5996
2006-10-13 13:45:00,21.93,21.93,21.92,21.92,2154.3985637342907,9.1443,9.1443,9.1401,9.1401,2154.3986
2006-10-13 13:50:00,21.92,21.95,21.92,21.94,7899.461400359065,9.1401,9.1526,9.1401,9.1484,7899.4614
2006-10-13 13:55:00,21.94,21.97,21.9,21.97,20466.78635547576,9.1484,9.1609,9.1318,9.1609,20466.7864
2006-10-13 14:00:00,21.97,21.97,21.93,21.96,3949.730700179533,9.1609,9.1609,9.1443,9.1568,3949.7307
2006-10-13 14:05:00,21.94,21.95,21.93,21.93,7181.328545780969,9.1484,9.1526,9.1443,9.1443,7181.3285
2006-10-13 14:10:00,21.94,21.95,21.94,21.94,4667.86355475763,9.1484,9.1526,9.1484,9.1484,4667.8636
2006-10-13 14:15:00,21.94,21.94,21.93,21.93,359.0664272890484,9.1484,9.1484,9.1443,9.1443,359.0664
2006-10-13 14:20:00,21.93,21.93,21.91,21.92,5206.463195691202,9.1443,9.1443,9.1359,9.1401,5206.4632
2006-10-13 14:25:00,21.92,21.92,21.91,21.92,1615.798922800718,9.1401,9.1401,9.1359,9.1401,1615.7989
2006-10-13 14:30:00,21.9,21.92,21.89,21.91,8797.127468581686,9.1318,9.1401,9.1276,9.1359,8797.1275
2006-10-13 14:35:00,21.89,21.9,21.86,21.88,14721.723518850986,9.1276,9.1318,9.1151,9.1234,14721.7235
2006-10-13 14:40:00,21.88,21.88,21.87,21.87,8976.660682226211,9.1234,9.1234,9.1192,9.1192,8976.6607
2006-10-13 14:45:00,21.87,21.88,21.87,21.87,5924.596050269299,9.1192,9.1234,9.1192,9.1192,5924.5961
2006-10-13 14:50:00,21.87,21.88,21.87,21.87,20825.852782764807,9.1192,9.1234,9.1192,9.1192,20825.8528
2006-10-13 14:55:00,21.88,21.89,21.86,21.89,17594.254937163372,9.1234,9.1276,9.1151,9.1276,17594.2549
2006-10-13 15:00:00,21.87,21.89,21.87,21.88,12567.324955116695,9.1192,9.1276,9.1192,9.1234,12567.325
2006-10-13 15:05:00,21.88,21.89,21.87,21.89,105924.59605026928,9.1234,9.1276,9.1192,9.1276,105924.5961
2006-10-13 15:10:00,21.88,21.89,21.88,21.88,3231.597845601436,9.1234,9.1276,9.1234,9.1234,3231.5978
2006-10-13 15:15:00,21.89,21.89,21.87,21.88,9335.72710951526,9.1276,9.1276,9.1192,9.1234,9335.7271
2006-10-13 15:20:00,21.88,21.89,21.86,21.87,19030.520646319565,9.1234,9.1276,9.1151,9.1192,19030.5206
2006-10-13 15:25:00,21.87,21.88,21.86,21.86,9694.793536804307,9.1192,9.1234,9.1151,9.1151,9694.7935
2006-10-13 15:30:00,21.88,21.88,21.86,21.88,13105.924596050269,9.1234,9.1234,9.1151,9.1234,13105.9246
2006-10-13 15:35:00,21.88,21.88,21.86,21.86,5385.996409335727,9.1234,9.1234,9.1151,9.1151,5385.9964
2006-10-13 15:40:00,21.85,21.86,21.83,21.83,7899.461400359065,9.1109,9.1151,9.1026,9.1026,7899.4614
2006-10-13 15:45:00,21.83,21.84,21.83,21.83,47935.36804308796,9.1026,9.1067,9.1026,9.1026,47935.368
2006-10-13 15:50:00,21.85,21.85,21.83,21.83,61041.29263913823,9.1109,9.1109,9.1026,9.1026,61041.2926
2006-10-13 15:55:00,21.83,21.85,21.83,21.85,30700.17953321364,9.1026,9.1109,9.1026,9.1109,30700.1795
2006-10-16 09:30:00,21.85,21.88,21.85,21.86,11669.658886894074,9.1109,9.1234,9.1109,9.1151,11669.6589
2006-10-16 09:35:00,21.85,21.86,21.84,21.84,8258.527827648113,9.1109,9.1151,9.1067,9.1067,8258.5278
2006-10-16 09:40:00,21.84,21.86,21.83,21.86,8797.127468581686,9.1067,9.1151,9.1026,9.1151,8797.1275
2006-10-16 09:45:00,21.83,21.86,21.83,21.86,8797.127468581686,9.1026,9.1151,9.1026,9.1151,8797.1275
2006-10-16 09:50:00,21.86,21.86,21.85,21.86,21543.985637342907,9.1151,9.1151,9.1109,9.1151,21543.9856
2006-10-16 09:55:00,21.86,21.86,21.85,21.86,19569.12028725314,9.1151,9.1151,9.1109,9.1151,19569.1203
2006-10-16 10:00:00,21.86,21.86,21.83,21.85,27827.64811490125,9.1151,9.1151,9.1026,9.1109,27827.6481
2006-10-16 10:05:00,21.83,21.84,21.8,21.84,37163.37522441651,9.1026,9.1067,9.0901,9.1067,37163.3752
2006-10-16 10:10:00,21.84,21.84,21.81,21.83,170915.61938958705,9.1067,9.1067,9.0942,9.1026,170915.6194
2006-10-16 10:15:00,21.83,21.83,21.8,21.81,9156.193895870734,9.1026,9.1026,9.0901,9.0942,9156.1939
2006-10-16 10:20:00,21.79,21.81,21.79,21.8,6104.129263913823,9.0859,9.0942,9.0859,9.0901,6104.1293
2006-10-16 10:25:00,21.8,21.8,21.8,21.8,6822.26211849192,9.0901,9.0901,9.0901,9.0901,6822.2621
2006-10-16 10:30:00,21.8,21.83,21.77,21.8,125852.78276481148,9.0901,9.1026,9.0775,9.0901,125852.7828
2006-10-16 10:35:00,21.8,21.8,21.77,21.78,7899.461400359065,9.0901,9.0901,9.0775,9.0817,7899.4614
2006-10-16 10:40:00,21.77,21.81,21.77,21.81,6642.728904847396,9.0775,9.0942,9.0775,9.0942,6642.7289
2006-10-16 10:45:00,21.81,21.81,21.79,21.79,10233.39317773788,9.0942,9.0942,9.0859,9.0859,10233.3932
2006-10-16 10:50:00,21.8,21.81,21.8,21.8,8078.994614003589,9.0901,9.0942,9.0901,9.0901,8078.9946
2006-10-16 10:55:00,21.81,21.85,21.81,21.85,14362.657091561938,9.0942,9.1109,9.0942,9.1109,14362.6571
2006-10-16 11:00:00,21.85,21.85,21.85,21.85,2872.531418312388,9.1109,9.1109,9.1109,9.1109,2872.5314
2006-10-16 11:05:00,21.85,21.85,21.85,21.85,5026.929982046678,9.1109,9.1109,9.1109,9.1109,5026.93
2006-10-16 11:10:00,21.85,21.85,21.84,21.85,2872.531418312388,9.1109,9.1109,9.1067,9.1109,2872.5314
2006-10-16 11:15:00,21.85,21.85,21.78,21.83,32854.57809694793,9.1109,9.1109,9.0817,9.1026,32854.5781
2006-10-16 11:20:00,21.83,21.85,21.83,21.85,6642.728904847396,9.1026,9.1109,9.1026,9.1109,6642.7289
2006-10-16 11:25:00,21.85,21.85,21.84,21.84,4129.2639138240565,9.1109,9.1109,9.1067,9.1067,4129.2639
2006-10-16 11:30:00,21.85,21.85,21.84,21.84,2513.464991023339,9.1109,9.1109,9.1067,9.1067,2513.465
2006-10-16 11:35:00,21.85,21.85,21.85,21.85,2154.3985637342907,9.1109,9.1109,9.1109,9.1109,2154.3986
2006-10-16 11:40:00,21.85,21.86,21.85,21.85,2692.998204667864,9.1109,9.1151,9.1109,9.1109,2692.9982
2006-10-16 11:45:00,21.85,21.86,21.85,21.86,2154.3985637342907,9.1109,9.1151,9.1109,9.1151,2154.3986
2006-10-16 11:50:00,21.86,21.88,21.86,21.88,3770.197486535009,9.1151,9.1234,9.1151,9.1234,3770.1975
2006-10-16 11:55:00,21.9,21.93,21.9,21.93,11310.592459605024,9.1318,9.1443,9.1318,9.1443,11310.5925
2006-10-16 12:00:00,21.93,21.94,21.93,21.93,5206.463195691202,9.1443,9.1484,9.1443,9.1443,5206.4632
2006-10-16 12:05:00,21.92,21.92,21.92,21.92,2333.931777378815,9.1401,9.1401,9.1401,9.1401,2333.9318
2006-10-16 12:10:00,21.92,21.93,21.92,21.93,4847.396768402154,9.1401,9.1443,9.1401,9.1443,4847.3968
2006-10-16 12:15:00,21.93,21.93,21.92,21.93,14003.590664272888,9.1443,9.1443,9.1401,9.1443,14003.5907
2006-10-16 12:20:00,21.92,21.92,21.92,21.92,897.6660682226211,9.1401,9.1401,9.1401,9.1401,897.6661
2006-10-16 12:25:00,21.91,21.92,21.91,21.91,1974.8653500897665,9.1359,9.1401,9.1359,9.1359,1974.8654
2006-10-16 12:30:00,21.9,21.91,21.89,21.91,1256.7324955116694,9.1318,9.1359,9.1276,9.1359,1256.7325
2006-10-16 12:35:00,21.9,21.9,21.89,21.89,2154.3985637342907,9.1318,9.1318,9.1276,9.1276,2154.3986
2006-10-16 12:40:00,21.89,21.89,21.89,21.89,49910.23339317773,9.1276,9.1276,9.1276,9.1276,49910.2334
2006-10-16 12:45:00,21.88,21.89,21.88,21.88,1795.3321364452422,9.1234,9.1276,9.1234,9.1234,1795.3321
2006-10-16 12:50:00,21.88,21.91,21.88,21.89,6822.26211849192,9.1234,9.1359,9.1234,9.1276,6822.2621
2006-10-16 12:55:00,21.89,21.89,21.88,21.88,1256.7324955116694,9.1276,9.1276,9.1234,9.1234,1256.7325
2006-10-16 13:00:00,21.88,21.9,21.88,21.9,1077.1992818671454,9.1234,9.1318,9.1234,9.1318,1077.1993
2006-10-16 13:05:00,21.88,21.9,21.88,21.89,1795.3321364452422,9.1234,9.1318,9.1234,9.1276,1795.3321
2006-10-16 13:10:00,21.89,21.89,21.88,21.88,4847.396768402154,9.1276,9.1276,9.1234,9.1234,4847.3968
2006-10-16 13:15:00,21.89,21.89,21.87,21.87,5565.529622980251,9.1276,9.1276,9.1192,9.1192,5565.5296
2006-10-16 13:20:00,21.86,21.88,21.86,21.88,29443.44703770197,9.1151,9.1234,9.1151,9.1234,29443.447
2006-10-16 13:25:00,21.87,21.87,21.87,21.87,26750.44883303411,9.1192,9.1192,9.1192,9.1192,26750.4488
2006-10-16 13:30:00,21.87,21.87,21.86,21.87,6104.129263913823,9.1192,9.1192,9.1151,9.1192,6104.1293
2006-10-16 13:35:00,21.87,21.87,21.84,21.85,22441.651705565528,9.1192,9.1192,9.1067,9.1109,22441.6517
2006-10-16 13:40:00,21.85,21.85,21.84,21.84,22800.71813285457,9.1109,9.1109,9.1067,9.1067,22800.7181
2006-10-16 13:45:00,21.84,21.85,21.78,21.8,149730.7001795332,9.1067,9.1109,9.0817,9.0901,149730.7002
2006-10-16 13:50:00,21.81,21.89,21.81,21.89,15798.92280071813,9.0942,9.1276,9.0942,9.1276,15798.9228
2006-10-16 13:55:00,21.88,21.89,21.88,21.88,3052.0646319569114,9.1234,9.1276,9.1234,9.1234,3052.0646
2006-10-16 14:00:00,21.88,21.88,21.85,21.88,12746.85816876122,9.1234,9.1234,9.1109,9.1234,12746.8582
2006-10-16 14:05:00,21.86,21.87,21.84,21.85,27468.581687612204,9.1151,9.1192,9.1067,9.1109,27468.5817
2006-10-16 14:10:00,21.86,21.88,21.85,21.88,12926.391382405744,9.1151,9.1234,9.1109,9.1234,12926.3914
2006-10-16 14:15:00,21.88,21.91,21.88,21.91,3231.597845601436,9.1234,9.1359,9.1234,9.1359,3231.5978
2006-10-16 14:20:00,21.9,21.91,21.9,21.9,897.6660682226211,9.1318,9.1359,9.1318,9.1318,897.6661
2006-10-16 14:25:00,21.91,21.92,21.91,21.92,1974.8653500897665,9.1359,9.1401,9.1359,9.1401,1974.8654
2006-10-16 14:30:00,21.92,21.92,21.91,21.91,718.1328545780968,9.1401,9.1401,9.1359,9.1359,718.1329
2006-10-16 14:35:00,21.92,21.94,21.92,21.94,5565.529622980251,9.1401,9.1484,9.1401,9.1484,5565.5296
2006-10-16 14:40:00,21.94,21.95,21.92,21.92,7719.928186714541,9.1484,9.1526,9.1401,9.1401,7719.9282
2006-10-16 14:45:00,21.91,21.92,21.91,21.92,1615.798922800718,9.1359,9.1401,9.1359,9.1401,1615.7989
2006-10-16 14:50:00,21.93,21.93,21.9,21.9,1795.3321364452422,9.1443,9.1443,9.1318,9.1318,1795.3321
2006-10-16 14:55:00,21.9,21.9,21.9,21.9,31238.779174147214,9.1318,9.1318,9.1318,9.1318,31238.7792
2006-10-16 15:00:00,21.9,21.9,21.89,21.89,3949.730700179533,9.1318,9.1318,9.1276,9.1276,3949.7307
2006-10-16 15:05:00,21.89,21.9,21.89,21.9,3770.197486535009,9.1276,9.1318,9.1276,9.1318,3770.1975
2006-10-16 15:10:00,21.89,21.9,21.89,21.9,2513.464991023339,9.1276,9.1318,9.1276,9.1318,2513.465
2006-10-16 15:15:00,21.89,21.9,21.89,21.9,3770.197486535009,9.1276,9.1318,9.1276,9.1318,3770.1975
2006-10-16 15:20:00,21.9,21.9,21.86,21.88,4847.396768402154,9.1318,9.1318,9.1151,9.1234,4847.3968
2006-10-16 15:25:00,21.88,21.88,21.86,21.86,2333.931777378815,9.1234,9.1234,9.1151,9.1151,2333.9318
2006-10-16 15:30:00,21.87,21.87,21.85,21.86,11849.192100538598,9.1192,9.1192,9.1109,9.1151,11849.1921
2006-10-16 15:35:00,21.86,21.87,21.86,21.87,4667.86355475763,9.1151,9.1192,9.1151,9.1192,4667.8636
2006-10-16 15:40:00,21.87,21.9,21.87,21.89,4667.86355475763,9.1192,9.1318,9.1192,9.1276,4667.8636
2006-10-16 15:45:00,21.88,21.9,21.87,21.9,32315.97845601436,9.1234,9.1318,9.1192,9.1318,32315.9785
2006-10-16 15:50:00,21.88,21.9,21.88,21.9,9874.326750448832,9.1234,9.1318,9.1234,9.1318,9874.3268
2006-10-16 15:55:00,21.9,21.92,21.89,21.92,56732.49551166965,9.1318,9.1401,9.1276,9.1401,56732.4955
2006-10-17 09:30:00,21.86,21.88,21.86,21.88,18491.921005386,9.1151,9.1234,9.1151,9.1234,18491.921
2006-10-17 09:35:00,21.86,21.87,21.83,21.83,8617.594254937163,9.1151,9.1192,9.1026,9.1026,8617.5943
2006-10-17 09:40:00,21.83,21.86,21.83,21.84,13464.991023339317,9.1026,9.1151,9.1026,9.1067,13464.991
2006-10-17 09:45:00,21.84,21.84,21.83,21.83,74685.81687612207,9.1067,9.1067,9.1026,9.1026,74685.8169
2006-10-17 09:50:00,21.82,21.82,21.65,21.78,15439.856373429082,9.0984,9.0984,9.0275,9.0817,15439.8564
2006-10-17 09:55:00,21.78,21.78,21.77,21.78,16696.58886894075,9.0817,9.0817,9.0775,9.0817,16696.5889
2006-10-17 10:00:00,21.78,21.78,21.77,21.77,21543.985637342907,9.0817,9.0817,9.0775,9.0775,21543.9856
2006-10-17 10:05:00,21.77,21.77,21.68,21.68,45421.90305206463,9.0775,9.0775,9.04,9.04,45421.9031
2006-10-17 10:10:00,21.72,21.78,21.72,21.77,27468.581687612204,9.0567,9.0817,9.0567,9.0775,27468.5817
2006-10-17 10:15:00,21.79,21.82,21.79,21.81,3231.597845601436,9.0859,9.0984,9.0859,9.0942,3231.5978
2006-10-17 10:20:00,21.8,21.83,21.8,21.83,2692.998204667864,9.0901,9.1026,9.0901,9.1026,2692.9982
2006-10-17 10:25:00,21.83,21.83,21.8,21.8,7001.795332136444,9.1026,9.1026,9.0901,9.0901,7001.7953
2006-10-17 10:30:00,21.81,21.82,21.8,21.81,2872.531418312388,9.0942,9.0984,9.0901,9.0942,2872.5314
2006-10-17 10:35:00,21.8,21.8,21.8,21.8,9874.326750448832,9.0901,9.0901,9.0901,9.0901,9874.3268
2006-10-17 10:40:00,21.8,21.81,21.8,21.81,1256.7324955116694,9.0901,9.0942,9.0901,9.0942,1256.7325
2006-10-17 10:45:00,21.81,21.82,21.8,21.82,5206.463195691202,9.0942,9.0984,9.0901,9.0984,5206.4632
2006-10-17 10:50:00,21.82,21.82,21.82,21.82,179.5332136445242,9.0984,9.0984,9.0984,9.0984,179.5332
2006-10-17 10:55:00,21.83,21.83,21.82,21.83,3052.0646319569114,9.1026,9.1026,9.0984,9.1026,3052.0646
2006-10-17 11:00:00,21.83,21.83,21.82,21.82,1615.798922800718,9.1026,9.1026,9.0984,9.0984,1615.7989
2006-10-17 11:05:00,21.82,21.83,21.82,21.83,1615.798922800718,9.0984,9.1026,9.0984,9.1026,1615.7989
2006-10-17 11:10:00,21.83,21.83,21.83,21.83,1256.7324955116694,9.1026,9.1026,9.1026,9.1026,1256.7325
2006-10-17 11:15:00,21.83,21.83,21.83,21.83,1436.2657091561937,9.1026,9.1026,9.1026,9.1026,1436.2657
2006-10-17 11:20:00,21.83,21.83,21.82,21.82,3770.197486535009,9.1026,9.1026,9.0984,9.0984,3770.1975
2006-10-17 11:25:00,21.83,21.83,21.82,21.83,12746.85816876122,9.1026,9.1026,9.0984,9.1026,12746.8582
2006-10-17 11:30:00,21.82,21.85,21.82,21.85,2692.998204667864,9.0984,9.1109,9.0984,9.1109,2692.9982
2006-10-17 11:35:00,21.83,21.84,21.83,21.83,38420.10771992818,9.1026,9.1067,9.1026,9.1026,38420.1077
2006-10-17 11:40:00,21.83,21.83,21.8,21.8,1436.2657091561937,9.1026,9.1026,9.0901,9.0901,1436.2657
2006-10-17 11:45:00,21.8,21.82,21.8,21.81,1436.2657091561937,9.0901,9.0984,9.0901,9.0942,1436.2657
2006-10-17 11:50:00,21.8,21.8,21.79,21.8,538.5996409335727,9.0901,9.0901,9.0859,9.0901,538.5996
2006-10-17 11:55:00,21.79,21.8,21.78,21.8,897.6660682226211,9.0859,9.0901,9.0817,9.0901,897.6661
2006-10-17 12:00:00,21.8,21.81,21.8,21.81,718.1328545780968,9.0901,9.0942,9.0901,9.0942,718.1329
2006-10-17 12:05:00,21.8,21.82,21.8,21.81,3949.730700179533,9.0901,9.0984,9.0901,9.0942,3949.7307
2006-10-17 12:10:00,21.8,21.83,21.8,21.83,2513.464991023339,9.0901,9.1026,9.0901,9.1026,2513.465
2006-10-17 12:15:00,21.85,21.85,21.82,21.82,1256.7324955116694,9.1109,9.1109,9.0984,9.0984,1256.7325
2006-10-17 12:20:00,21.82,21.82,21.81,21.81,2872.531418312388,9.0984,9.0984,9.0942,9.0942,2872.5314
2006-10-17 12:25:00,21.81,21.82,21.81,21.82,3949.730700179533,9.0942,9.0984,9.0942,9.0984,3949.7307
2006-10-17 12:30:00,21.82,21.82,21.82,21.82,897.6660682226211,9.0984,9.0984,9.0984,9.0984,897.6661
2006-10-17 12:35:00,21.82,21.82,21.81,21.82,2154.3985637342907,9.0984,9.0984,9.0942,9.0984,2154.3986
2006-10-17 12:40:00,21.82,21.83,21.81,21.81,2513.464991023339,9.0984,9.1026,9.0942,9.0942,2513.465
2006-10-17 12:45:00,21.82,21.83,21.82,21.82,43087.97127468581,9.0984,9.1026,9.0984,9.0984,43087.9713
2006-10-17 12:50:00,21.83,21.85,21.83,21.85,1795.3321364452422,9.1026,9.1109,9.1026,9.1109,1795.3321
2006-10-17 12:55:00,21.85,21.85,21.84,21.85,7001.795332136444,9.1109,9.1109,9.1067,9.1109,7001.7953
2006-10-17 13:00:00,21.84,21.86,21.84,21.86,2692.998204667864,9.1067,9.1151,9.1067,9.1151,2692.9982
2006-10-17 13:05:00,21.86,21.86,21.85,21.85,6463.195691202872,9.1151,9.1151,9.1109,9.1109,6463.1957
2006-10-17 13:10:00,21.85,21.85,21.83,21.83,2872.531418312388,9.1109,9.1109,9.1026,9.1026,2872.5314
2006-10-17 13:15:00,21.84,21.85,21.84,21.84,2333.931777378815,9.1067,9.1109,9.1067,9.1067,2333.9318
2006-10-17 13:20:00,21.83,21.83,21.82,21.83,1615.798922800718,9.1026,9.1026,9.0984,9.1026,1615.7989
2006-10-17 13:25:00,21.85,21.85,21.81,21.81,3231.597845601436,9.1109,9.1109,9.0942,9.0942,3231.5978
2006-10-17 13:30:00,21.82,21.82,21.81,21.81,2154.3985637342907,9.0984,9.0984,9.0942,9.0942,2154.3986
2006-10-17 13:35:00,21.82,21.84,21.81,21.81,6463.195691202872,9.0984,9.1067,9.0942,9.0942,6463.1957
2006-10-17 13:40:00,21.83,21.83,21.82,21.82,1795.3321364452422,9.1026,9.1026,9.0984,9.0984,1795.3321
2006-10-17 13:45:00,21.82,21.82,21.8,21.81,6283.662477558348,9.0984,9.0984,9.0901,9.0942,6283.6625
2006-10-17 13:50:00,21.82,21.82,21.81,21.82,5206.463195691202,9.0984,9.0984,9.0942,9.0984,5206.4632
2006-10-17 13:55:00,21.82,21.82,21.81,21.81,5206.463195691202,9.0984,9.0984,9.0942,9.0942,5206.4632
2006-10-17 14:00:00,21.82,21.82,21.81,21.81,32315.97845601436,9.0984,9.0984,9.0942,9.0942,32315.9785
2006-10-17 14:05:00,21.81,21.81,21.81,21.81,5565.529622980251,9.0942,9.0942,9.0942,9.0942,5565.5296
2006-10-17 14:10:00,21.8,21.8,21.77,21.78,19210.05385996409,9.0901,9.0901,9.0775,9.0817,19210.0539
2006-10-17 14:15:00,21.79,21.8,21.78,21.8,4847.396768402154,9.0859,9.0901,9.0817,9.0901,4847.3968
2006-10-17 14:20:00,21.79,21.8,21.78,21.8,5385.996409335727,9.0859,9.0901,9.0817,9.0901,5385.9964
2006-10-17 14:25:00,21.8,21.8,21.78,21.79,89407.54039497305,9.0901,9.0901,9.0817,9.0859,89407.5404
2006-10-17 14:30:00,21.79,21.8,21.78,21.8,5924.596050269299,9.0859,9.0901,9.0817,9.0901,5924.5961
2006-10-17 14:35:00,21.8,21.81,21.8,21.81,2692.998204667864,9.0901,9.0942,9.0901,9.0942,2692.9982
2006-10-17 14:40:00,21.81,21.82,21.8,21.82,3052.0646319569114,9.0942,9.0984,9.0901,9.0984,3052.0646
2006-10-17 14:45:00,21.82,21.83,21.82,21.83,3231.597845601436,9.0984,9.1026,9.0984,9.1026,3231.5978
2006-10-17 14:50:00,21.83,21.83,21.81,21.83,4488.3303411131055,9.1026,9.1026,9.0942,9.1026,4488.3303
2006-10-17 14:55:00,21.83,21.86,21.83,21.86,6283.662477558348,9.1026,9.1151,9.1026,9.1151,6283.6625
2006-10-17 15:00:00,21.86,21.91,21.86,21.91,11669.658886894074,9.1151,9.1359,9.1151,9.1359,11669.6589
2006-10-17 15:05:00,21.9,21.91,21.87,21.87,7181.328545780969,9.1318,9.1359,9.1192,9.1192,7181.3285
2006-10-17 15:10:00,21.88,21.88,21.85,21.87,2513.464991023339,9.1234,9.1234,9.1109,9.1192,2513.465
2006-10-17 15:15:00,21.87,21.87,21.85,21.85,2154.3985637342907,9.1192,9.1192,9.1109,9.1109,2154.3986
2006-10-17 15:20:00,21.85,21.85,21.84,21.85,6283.662477558348,9.1109,9.1109,9.1067,9.1109,6283.6625
2006-10-17 15:25:00,21.85,21.85,21.84,21.85,10412.926391382403,9.1109,9.1109,9.1067,9.1109,10412.9264
2006-10-17 15:30:00,21.85,21.85,21.83,21.83,4488.3303411131055,9.1109,9.1109,9.1026,9.1026,4488.3303
2006-10-17 15:35:00,21.83,21.83,21.82,21.83,4308.7971274685815,9.1026,9.1026,9.0984,9.1026,4308.7971
2006-10-17 15:40:00,21.83,21.85,21.83,21.84,9515.260323159782,9.1026,9.1109,9.1026,9.1067,9515.2603
2006-10-17 15:45:00,21.84,21.85,21.83,21.83,10771.992818671451,9.1067,9.1109,9.1026,9.1026,10771.9928
2006-10-17 15:50:00,21.84,21.85,21.83,21.83,16157.989228007178,9.1067,9.1109,9.1026,9.1026,16157.9892
2006-10-17 15:55:00,21.83,21.85,21.83,21.83,21543.985637342907,9.1026,9.1109,9.1026,9.1026,21543.9856
2006-10-18 09:30:00,21.86,21.9,21.86,21.88,8258.527827648113,9.1151,9.1318,9.1151,9.1234,8258.5278
2006-10-18 09:35:00,21.88,21.94,21.88,21.92,15619.389587073609,9.1234,9.1484,9.1234,9.1401,15619.3896
2006-10-18 09:40:00,21.94,21.94,21.9,21.9,7181.328545780969,9.1484,9.1484,9.1318,9.1318,7181.3285
2006-10-18 09:45:00,21.9,21.9,21.83,21.83,12028.725314183122,9.1318,9.1318,9.1026,9.1026,12028.7253
2006-10-18 09:50:00,21.83,21.84,21.83,21.83,47576.30161579892,9.1026,9.1067,9.1026,9.1026,47576.3016
2006-10-18 09:55:00,21.84,21.85,21.81,21.85,59425.49371633752,9.1067,9.1109,9.0942,9.1109,59425.4937
2006-10-18 10:00:00,21.83,21.85,21.82,21.85,8797.127468581686,9.1026,9.1109,9.0984,9.1109,8797.1275
2006-10-18 10:05:00,21.85,21.85,21.8,21.8,6463.195691202872,9.1109,9.1109,9.0901,9.0901,6463.1957
2006-10-18 10:10:00,21.82,21.86,21.81,21.85,11310.592459605024,9.0984,9.1151,9.0942,9.1109,11310.5925
2006-10-18 10:15:00,21.84,21.86,21.8,21.8,12028.725314183122,9.1067,9.1151,9.0901,9.0901,12028.7253
2006-10-18 10:20:00,21.79,21.8,21.77,21.77,25134.64991023339,9.0859,9.0901,9.0775,9.0775,25134.6499
2006-10-18 10:25:00,21.78,21.81,21.77,21.78,7181.328545780969,9.0817,9.0942,9.0775,9.0817,7181.3285
2006-10-18 10:30:00,21.78,21.8,21.78,21.78,8797.127468581686,9.0817,9.0901,9.0817,9.0817,8797.1275
2006-10-18 10:35:00,21.78,21.79,21.78,21.79,18312.38779174147,9.0817,9.0859,9.0817,9.0859,18312.3878
2006-10-18 10:40:00,21.78,21.8,21.78,21.78,10233.39317773788,9.0817,9.0901,9.0817,9.0817,10233.3932
2006-10-18 10:45:00,21.78,21.79,21.78,21.78,5745.062836624775,9.0817,9.0859,9.0817,9.0817,5745.0628
2006-10-18 10:50:00,21.78,21.8,21.78,21.79,2692.998204667864,9.0817,9.0901,9.0817,9.0859,2692.9982
2006-10-18 10:55:00,21.81,21.81,21.78,21.79,7540.394973070017,9.0942,9.0942,9.0817,9.0859,7540.395
2006-10-18 11:00:00,21.79,21.8,21.78,21.78,6642.728904847396,9.0859,9.0901,9.0817,9.0817,6642.7289
2006-10-18 11:05:00,21.78,21.8,21.78,21.78,9694.793536804307,9.0817,9.0901,9.0817,9.0817,9694.7935
2006-10-18 11:10:00,21.78,21.81,21.78,21.8,4488.3303411131055,9.0817,9.0942,9.0817,9.0901,4488.3303
2006-10-18 11:15:00,21.8,21.81,21.8,21.81,3590.6642728904844,9.0901,9.0942,9.0901,9.0942,3590.6643
2006-10-18 11:20:00,21.81,21.85,21.81,21.85,15080.789946140034,9.0942,9.1109,9.0942,9.1109,15080.7899
2006-10-18 11:25:00,21.85,21.85,21.82,21.83,5206.463195691202,9.1109,9.1109,9.0984,9.1026,5206.4632
2006-10-18 11:30:00,21.83,21.83,21.8,21.8,4667.86355475763,9.1026,9.1026,9.0901,9.0901,4667.8636
2006-10-18 11:35:00,21.8,21.83,21.8,21.82,8976.660682226211,9.0901,9.1026,9.0901,9.0984,8976.6607
2006-10-18 11:40:00,21.82,21.82,21.81,21.81,2333.931777378815,9.0984,9.0984,9.0942,9.0942,2333.9318
2006-10-18 11:45:00,21.81,21.82,21.81,21.82,3231.597845601436,9.0942,9.0984,9.0942,9.0984,3231.5978
2006-10-18 11:50:00,21.82,21.82,21.82,21.82,5206.463195691202,9.0984,9.0984,9.0984,9.0984,5206.4632
2006-10-18 11:55:00,21.81,21.82,21.8,21.8,1615.798922800718,9.0942,9.0984,9.0901,9.0901,1615.7989
2006-10-18 12:00:00,21.79,21.8,21.78,21.78,3770.197486535009,9.0859,9.0901,9.0817,9.0817,3770.1975
2006-10-18 12:05:00,21.78,21.8,21.78,21.8,4488.3303411131055,9.0817,9.0901,9.0817,9.0901,4488.3303
2006-10-18 12:10:00,21.79,21.8,21.78,21.79,2513.464991023339,9.0859,9.0901,9.0817,9.0859,2513.465
2006-10-18 12:15:00,21.78,21.79,21.78,21.78,10412.926391382403,9.0817,9.0859,9.0817,9.0817,10412.9264
2006-10-18 12:20:00,21.78,21.79,21.78,21.79,4129.2639138240565,9.0817,9.0859,9.0817,9.0859,4129.2639
2006-10-18 12:25:00,21.8,21.8,21.78,21.78,4667.86355475763,9.0901,9.0901,9.0817,9.0817,4667.8636
2006-10-18 12:30:00,21.78,21.79,21.78,21.78,1615.798922800718,9.0817,9.0859,9.0817,9.0817,1615.7989
2006-10-18 12:35:00,21.8,21.8,21.8,21.8,359.0664272890484,9.0901,9.0901,9.0901,9.0901,359.0664
2006-10-18 12:40:00,21.8,21.8,21.78,21.78,4847.396768402154,9.0901,9.0901,9.0817,9.0817,4847.3968
2006-10-18 12:45:00,21.79,21.81,21.79,21.8,1615.798922800718,9.0859,9.0942,9.0859,9.0901,1615.7989
2006-10-18 12:50:00,21.78,21.79,21.78,21.78,58168.76122082584,9.0817,9.0859,9.0817,9.0817,58168.7612
2006-10-18 12:55:00,21.78,21.78,21.78,21.78,4308.7971274685815,9.0817,9.0817,9.0817,9.0817,4308.7971
2006-10-18 13:00:00,21.78,21.79,21.78,21.78,5924.596050269299,9.0817,9.0859,9.0817,9.0817,5924.5961
2006-10-18 13:05:00,21.79,21.8,21.78,21.78,2872.531418312388,9.0859,9.0901,9.0817,9.0817,2872.5314
2006-10-18 13:10:00,21.79,21.8,21.78,21.79,16876.122082585276,9.0859,9.0901,9.0817,9.0859,16876.1221
2006-10-18 13:15:00,21.8,21.81,21.78,21.78,7181.328545780969,9.0901,9.0942,9.0817,9.0817,7181.3285
2006-10-18 13:20:00,21.78,21.78,21.76,21.76,14901.256732495507,9.0817,9.0817,9.0734,9.0734,14901.2567
2006-10-18 13:25:00,21.75,21.77,21.72,21.75,17594.254937163372,9.0692,9.0775,9.0567,9.0692,17594.2549
2006-10-18 13:30:00,21.73,21.78,21.72,21.78,22082.58527827648,9.0609,9.0817,9.0567,9.0817,22082.5853
2006-10-18 13:35:00,21.78,21.81,21.76,21.81,19389.58707360861,9.0817,9.0942,9.0734,9.0942,19389.5871
2006-10-18 13:40:00,21.8,21.83,21.8,21.83,8078.994614003589,9.0901,9.1026,9.0901,9.1026,8078.9946
2006-10-18 13:45:00,21.82,21.82,21.8,21.81,2333.931777378815,9.0984,9.0984,9.0901,9.0942,2333.9318
2006-10-18 13:50:00,21.81,21.81,21.8,21.8,10412.926391382403,9.0942,9.0942,9.0901,9.0901,10412.9264
2006-10-18 13:55:00,21.8,21.83,21.8,21.82,2333.931777378815,9.0901,9.1026,9.0901,9.0984,2333.9318
2006-10-18 14:00:00,21.83,21.85,21.83,21.85,2333.931777378815,9.1026,9.1109,9.1026,9.1109,2333.9318
2006-10-18 14:05:00,21.84,21.84,21.81,21.84,6104.129263913823,9.1067,9.1067,9.0942,9.1067,6104.1293
2006-10-18 14:10:00,21.84,21.84,21.8,21.81,6822.26211849192,9.1067,9.1067,9.0901,9.0942,6822.2621
2006-10-18 14:15:00,21.81,21.83,21.8,21.81,49371.63375224416,9.0942,9.1026,9.0901,9.0942,49371.6338
2006-10-18 14:20:00,21.81,21.84,21.81,21.84,7360.861759425493,9.0942,9.1067,9.0942,9.1067,7360.8618
2006-10-18 14:25:00,21.84,21.86,21.84,21.86,4847.396768402154,9.1067,9.1151,9.1067,9.1151,4847.3968
2006-10-18 14:30:00,21.85,21.85,21.83,21.83,3231.597845601436,9.1109,9.1109,9.1026,9.1026,3231.5978
2006-10-18 14:35:00,21.83,21.86,21.83,21.84,3770.197486535009,9.1026,9.1151,9.1026,9.1067,3770.1975
2006-10-18 14:40:00,21.85,21.85,21.83,21.83,2513.464991023339,9.1109,9.1109,9.1026,9.1026,2513.465
2006-10-18 14:45:00,21.83,21.83,21.83,21.83,1974.8653500897665,9.1026,9.1026,9.1026,9.1026,1974.8654
2006-10-18 14:50:00,21.83,21.83,21.78,21.78,2513.464991023339,9.1026,9.1026,9.0817,9.0817,2513.465
2006-10-18 14:55:00,21.78,21.8,21.78,21.8,3590.6642728904844,9.0817,9.0901,9.0817,9.0901,3590.6643
2006-10-18 15:00:00,21.78,21.8,21.78,21.78,5026.929982046678,9.0817,9.0901,9.0817,9.0817,5026.93
2006-10-18 15:05:00,21.8,21.8,21.77,21.8,7540.394973070017,9.0901,9.0901,9.0775,9.0901,7540.395
2006-10-18 15:10:00,21.78,21.81,21.78,21.8,34290.84380610412,9.0817,9.0942,9.0817,9.0901,34290.8438
2006-10-18 15:15:00,21.81,21.81,21.79,21.79,5026.929982046678,9.0942,9.0942,9.0859,9.0859,5026.93
2006-10-18 15:20:00,21.79,21.81,21.78,21.8,8797.127468581686,9.0859,9.0942,9.0817,9.0901,8797.1275
2006-10-18 15:25:00,21.8,21.8,21.78,21.78,4847.396768402154,9.0901,9.0901,9.0817,9.0817,4847.3968
2006-10-18 15:30:00,21.79,21.8,21.78,21.8,7719.928186714541,9.0859,9.0901,9.0817,9.0901,7719.9282
2006-10-18 15:35:00,21.8,21.8,21.8,21.8,5026.929982046678,9.0901,9.0901,9.0901,9.0901,5026.93
2006-10-18 15:40:00,21.8,21.81,21.78,21.79,40394.97307001795,9.0901,9.0942,9.0817,9.0859,40394.9731
2006-10-18 15:45:00,21.79,21.83,21.79,21.82,30161.579892280068,9.0859,9.1026,9.0859,9.0984,30161.5799
2006-10-18 15:50:00,21.82,21.82,21.8,21.81,18312.38779174147,9.0984,9.0984,9.0901,9.0942,18312.3878
2006-10-18 15:55:00,21.82,21.85,21.82,21.85,58168.76122082584,9.0984,9.1109,9.0984,9.1109,58168.7612
2006-10-19 09:30:00,21.82,21.84,21.82,21.82,3770.197486535009,9.0984,9.1067,9.0984,9.0984,3770.1975
2006-10-19 09:35:00,21.85,21.85,21.81,21.82,2513.464991023339,9.1109,9.1109,9.0942,9.0984,2513.465
2006-10-19 09:40:00,21.81,21.81,21.79,21.81,51346.49910233392,9.0942,9.0942,9.0859,9.0942,51346.4991
2006-10-19 09:45:00,21.81,21.81,21.78,21.79,16696.58886894075,9.0942,9.0942,9.0817,9.0859,16696.5889
2006-10-19 09:50:00,21.78,21.8,21.78,21.8,24236.98384201077,9.0817,9.0901,9.0817,9.0901,24236.9838
2006-10-19 09:55:00,21.8,21.81,21.78,21.81,16696.58886894075,9.0901,9.0942,9.0817,9.0942,16696.5889
2006-10-19 10:00:00,21.81,21.81,21.79,21.8,12567.324955116695,9.0942,9.0942,9.0859,9.0901,12567.325
2006-10-19 10:05:00,21.81,21.87,21.81,21.86,10951.526032315976,9.0942,9.1192,9.0942,9.1151,10951.526
2006-10-19 10:10:00,21.87,21.89,21.86,21.89,4488.3303411131055,9.1192,9.1276,9.1151,9.1276,4488.3303
2006-10-19 10:15:00,21.89,21.96,21.89,21.95,8617.594254937163,9.1276,9.1568,9.1276,9.1526,8617.5943
2006-10-19 10:20:00,21.95,21.95,21.93,21.93,7899.461400359065,9.1526,9.1526,9.1443,9.1443,7899.4614
2006-10-19 10:25:00,21.93,21.95,21.93,21.93,4667.86355475763,9.1443,9.1526,9.1443,9.1443,4667.8636
2006-10-19 10:30:00,21.95,21.95,21.93,21.93,4308.7971274685815,9.1526,9.1526,9.1443,9.1443,4308.7971
2006-10-19 10:35:00,21.93,21.93,21.93,21.93,2692.998204667864,9.1443,9.1443,9.1443,9.1443,2692.9982
2006-10-19 10:40:00,21.93,21.94,21.92,21.92,1795.3321364452422,9.1443,9.1484,9.1401,9.1401,1795.3321
2006-10-19 10:45:00,21.92,21.92,21.92,21.92,3052.0646319569114,9.1401,9.1401,9.1401,9.1401,3052.0646
2006-10-19 10:50:00,21.92,21.92,21.89,21.9,1615.798922800718,9.1401,9.1401,9.1276,9.1318,1615.7989
2006-10-19 10:55:00,21.9,21.9,21.89,21.9,3411.13105924596,9.1318,9.1318,9.1276,9.1318,3411.1311
2006-10-19 11:00:00,21.89,21.9,21.87,21.87,2333.931777378815,9.1276,9.1318,9.1192,9.1192,2333.9318
2006-10-19 11:05:00,21.87,21.87,21.86,21.86,2692.998204667864,9.1192,9.1192,9.1151,9.1151,2692.9982
2006-10-19 11:10:00,21.85,21.85,21.83,21.84,2513.464991023339,9.1109,9.1109,9.1026,9.1067,2513.465
2006-10-19 11:15:00,21.83,21.86,21.83,21.86,2872.531418312388,9.1026,9.1151,9.1026,9.1151,2872.5314
2006-10-19 11:20:00,21.86,21.88,21.85,21.87,3770.197486535009,9.1151,9.1234,9.1109,9.1192,3770.1975
2006-10-19 11:25:00,21.86,21.88,21.85,21.88,1974.8653500897665,9.1151,9.1234,9.1109,9.1234,1974.8654
2006-10-19 11:30:00,21.87,21.87,21.85,21.85,4308.7971274685815,9.1192,9.1192,9.1109,9.1109,4308.7971
2006-10-19 11:35:00,21.85,21.87,21.85,21.86,1974.8653500897665,9.1109,9.1192,9.1109,9.1151,1974.8654
2006-10-19 11:40:00,21.86,21.86,21.86,21.86,1436.2657091561937,9.1151,9.1151,9.1151,9.1151,1436.2657
2006-10-19 11:45:00,21.87,21.87,21.86,21.87,1256.7324955116694,9.1192,9.1192,9.1151,9.1192,1256.7325
2006-10-19 11:50:00,21.87,21.87,21.86,21.87,718.1328545780968,9.1192,9.1192,9.1151,9.1192,718.1329
2006-10-19 11:55:00,21.86,21.87,21.86,21.86,1256.7324955116694,9.1151,9.1192,9.1151,9.1151,1256.7325
2006-10-19 12:00:00,21.86,21.86,21.85,21.85,2692.998204667864,9.1151,9.1151,9.1109,9.1109,2692.9982
2006-10-19 12:05:00,21.86,21.86,21.85,21.85,3231.597845601436,9.1151,9.1151,9.1109,9.1109,3231.5978
2006-10-19 12:10:00,21.86,21.87,21.85,21.85,20825.852782764807,9.1151,9.1192,9.1109,9.1109,20825.8528
2006-10-19 12:15:00,21.86,21.86,21.86,21.86,1256.7324955116694,9.1151,9.1151,9.1151,9.1151,1256.7325
2006-10-19 12:20:00,21.86,21.86,21.84,21.84,9335.72710951526,9.1151,9.1151,9.1067,9.1067,9335.7271
2006-10-19 12:25:00,21.84,21.85,21.83,21.85,3770.197486535009,9.1067,9.1109,9.1026,9.1109,3770.1975
2006-10-19 12:30:00,21.83,21.83,21.83,21.83,359.0664272890484,9.1026,9.1026,9.1026,9.1026,359.0664
2006-10-19 12:35:00,21.86,21.86,21.83,21.84,1974.8653500897665,9.1151,9.1151,9.1026,9.1067,1974.8654
2006-10-19 12:40:00,21.83,21.84,21.83,21.83,6283.662477558348,9.1026,9.1067,9.1026,9.1026,6283.6625
2006-10-19 12:45:00,21.84,21.85,21.83,21.83,17594.254937163372,9.1067,9.1109,9.1026,9.1026,17594.2549
2006-10-19 12:50:00,21.83,21.83,21.82,21.82,8438.061041292638,9.1026,9.1026,9.0984,9.0984,8438.061
2006-10-19 12:55:00,21.83,21.83,21.82,21.82,1256.7324955116694,9.1026,9.1026,9.0984,9.0984,1256.7325
2006-10-19 13:00:00,21.83,21.83,21.81,21.81,718.1328545780968,9.1026,9.1026,9.0942,9.0942,718.1329
2006-10-19 13:05:00,21.82,21.82,21.8,21.82,7540.394973070017,9.0984,9.0984,9.0901,9.0984,7540.395
2006-10-19 13:10:00,21.81,21.82,21.81,21.81,13105.924596050269,9.0942,9.0984,9.0942,9.0942,13105.9246
2006-10-19 13:15:00,21.82,21.82,21.78,21.81,22441.651705565528,9.0984,9.0984,9.0817,9.0942,22441.6517
2006-10-19 13:20:00,21.81,21.81,21.79,21.8,26391.38240574506,9.0942,9.0942,9.0859,9.0901,26391.3824
2006-10-19 13:25:00,21.78,21.81,21.78,21.81,8976.660682226211,9.0817,9.0942,9.0817,9.0942,8976.6607
2006-10-19 13:30:00,21.8,21.8,21.78,21.79,3052.0646319569114,9.0901,9.0901,9.0817,9.0859,3052.0646
2006-10-19 13:35:00,21.79,21.79,21.78,21.78,3411.13105924596,9.0859,9.0859,9.0817,9.0817,3411.1311
2006-10-19 13:40:00,21.8,21.8,21.78,21.8,2692.998204667864,9.0901,9.0901,9.0817,9.0901,2692.9982
2006-10-19 13:45:00,21.8,21.8,21.79,21.79,1974.8653500897665,9.0901,9.0901,9.0859,9.0859,1974.8654
2006-10-19 13:50:00,21.79,21.79,21.79,21.79,0.0,9.0859,9.0859,9.0859,9.0859,0.0
2006-10-19 13:55:00,21.78,21.79,21.78,21.78,11131.0592459605,9.0817,9.0859,9.0817,9.0817,11131.0592
2006-10-19 14:00:00,21.79,21.8,21.78,21.8,7540.394973070017,9.0859,9.0901,9.0817,9.0901,7540.395
2006-10-19 14:05:00,21.8,21.8,21.78,21.78,4129.2639138240565,9.0901,9.0901,9.0817,9.0817,4129.2639
2006-10-19 14:10:00,21.79,21.81,21.79,21.81,1077.1992818671454,9.0859,9.0942,9.0859,9.0942,1077.1993
2006-10-19 14:15:00,21.81,21.81,21.8,21.8,1077.1992818671454,9.0942,9.0942,9.0901,9.0901,1077.1993
2006-10-19 14:20:00,21.81,21.81,21.8,21.81,1077.1992818671454,9.0942,9.0942,9.0901,9.0942,1077.1993
2006-10-19 14:25:00,21.81,21.81,21.8,21.81,1615.798922800718,9.0942,9.0942,9.0901,9.0942,1615.7989
2006-10-19 14:30:00,21.82,21.82,21.81,21.81,1974.8653500897665,9.0984,9.0984,9.0942,9.0942,1974.8654
2006-10-19 14:35:00,21.81,21.83,21.8,21.82,8976.660682226211,9.0942,9.1026,9.0901,9.0984,8976.6607
2006-10-19 14:40:00,21.81,21.82,21.8,21.8,36804.308797127465,9.0942,9.0984,9.0901,9.0901,36804.3088
2006-10-19 14:45:00,21.81,21.81,21.78,21.79,10771.992818671451,9.0942,9.0942,9.0817,9.0859,10771.9928
2006-10-19 14:50:00,21.78,21.8,21.77,21.78,36804.308797127465,9.0817,9.0901,9.0775,9.0817,36804.3088
2006-10-19 14:55:00,21.78,21.8,21.77,21.8,10771.992818671451,9.0817,9.0901,9.0775,9.0901,10771.9928
2006-10-19 15:00:00,21.8,21.8,21.78,21.78,2333.931777378815,9.0901,9.0901,9.0817,9.0817,2333.9318
2006-10-19 15:05:00,21.79,21.8,21.79,21.8,3770.197486535009,9.0859,9.0901,9.0859,9.0901,3770.1975
2006-10-19 15:10:00,21.8,21.81,21.8,21.8,4129.2639138240565,9.0901,9.0942,9.0901,9.0901,4129.2639
2006-10-19 15:15:00,21.8,21.8,21.79,21.8,1256.7324955116694,9.0901,9.0901,9.0859,9.0901,1256.7325
2006-10-19 15:20:00,21.82,21.83,21.81,21.83,11131.0592459605,9.0984,9.1026,9.0942,9.1026,11131.0592
2006-10-19 15:25:00,21.83,21.83,21.83,21.83,1436.2657091561937,9.1026,9.1026,9.1026,9.1026,1436.2657
2006-10-19 15:30:00,21.83,21.84,21.82,21.83,21364.45242369838,9.1026,9.1067,9.0984,9.1026,21364.4524
2006-10-19 15:35:00,21.83,21.85,21.83,21.85,5924.596050269299,9.1026,9.1109,9.1026,9.1109,5924.5961
2006-10-19 15:40:00,21.85,21.86,21.85,21.86,2333.931777378815,9.1109,9.1151,9.1109,9.1151,2333.9318
2006-10-19 15:45:00,21.86,21.89,21.86,21.87,35906.642728904844,9.1151,9.1276,9.1151,9.1192,35906.6427
2006-10-19 15:50:00,21.87,21.89,21.86,21.89,15978.456014362657,9.1192,9.1276,9.1151,9.1276,15978.456
2006-10-19 15:55:00,21.9,21.9,21.86,21.86,13105.924596050269,9.1318,9.1318,9.1151,9.1151,13105.9246
2006-10-20 09:30:00,21.86,21.91,21.86,21.91,5206.463195691202,9.1151,9.1359,9.1151,9.1359,5206.4632
2006-10-20 09:35:00,21.91,21.97,21.86,21.88,4488.3303411131055,9.1359,9.1609,9.1151,9.1234,4488.3303
2006-10-20 09:40:00,21.88,21.88,21.81,21.82,13105.924596050269,9.1234,9.1234,9.0942,9.0984,13105.9246
2006-10-20 09:45:00,21.83,21.87,21.83,21.86,3590.6642728904844,9.1026,9.1192,9.1026,9.1151,3590.6643
2006-10-20 09:50:00,21.86,21.86,21.78,21.78,63375.22441651705,9.1151,9.1151,9.0817,9.0817,63375.2244
2006-10-20 09:55:00,21.78,21.81,21.76,21.81,6104.129263913823,9.0817,9.0942,9.0734,9.0942,6104.1293
2006-10-20 10:00:00,21.81,21.85,21.81,21.85,2333.931777378815,9.0942,9.1109,9.0942,9.1109,2333.9318
2006-10-20 10:05:00,21.84,21.84,21.78,21.83,16157.989228007178,9.1067,9.1067,9.0817,9.1026,16157.9892
2006-10-20 10:10:00,21.83,21.83,21.81,21.81,1436.2657091561937,9.1026,9.1026,9.0942,9.0942,1436.2657
2006-10-20 10:15:00,21.81,21.83,21.81,21.83,3052.0646319569114,9.0942,9.1026,9.0942,9.1026,3052.0646
2006-10-20 10:20:00,21.83,21.88,21.82,21.88,3231.597845601436,9.1026,9.1234,9.0984,9.1234,3231.5978
2006-10-20 10:25:00,21.88,21.88,21.86,21.87,1256.7324955116694,9.1234,9.1234,9.1151,9.1192,1256.7325
2006-10-20 10:30:00,21.87,21.87,21.85,21.86,3231.597845601436,9.1192,9.1192,9.1109,9.1151,3231.5978
2006-10-20 10:35:00,21.86,21.87,21.86,21.86,2692.998204667864,9.1151,9.1192,9.1151,9.1151,2692.9982
2006-10-20 10:40:00,21.88,21.88,21.86,21.86,6822.26211849192,9.1234,9.1234,9.1151,9.1151,6822.2621
2006-10-20 10:45:00,21.83,21.87,21.83,21.86,42369.83842010771,9.1026,9.1192,9.1026,9.1151,42369.8384
2006-10-20 10:50:00,21.86,21.87,21.86,21.87,2333.931777378815,9.1151,9.1192,9.1151,9.1192,2333.9318
2006-10-20 10:55:00,21.87,21.87,21.86,21.86,2692.998204667864,9.1192,9.1192,9.1151,9.1151,2692.9982
2006-10-20 11:00:00,21.87,21.87,21.87,21.87,179.5332136445242,9.1192,9.1192,9.1192,9.1192,179.5332
2006-10-20 11:05:00,21.86,21.86,21.81,21.81,5206.463195691202,9.1151,9.1151,9.0942,9.0942,5206.4632
2006-10-20 11:10:00,21.81,21.82,21.81,21.82,897.6660682226211,9.0942,9.0984,9.0942,9.0984,897.6661
2006-10-20 11:15:00,21.82,21.83,21.82,21.83,4308.7971274685815,9.0984,9.1026,9.0984,9.1026,4308.7971
2006-10-20 11:20:00,21.85,21.85,21.85,21.85,538.5996409335727,9.1109,9.1109,9.1109,9.1109,538.5996
2006-10-20 11:25:00,21.85,21.86,21.85,21.86,359.0664272890484,9.1109,9.1151,9.1109,9.1151,359.0664
2006-10-20 11:30:00,21.85,21.86,21.85,21.85,1077.1992818671454,9.1109,9.1151,9.1109,9.1109,1077.1993
2006-10-20 11:35:00,21.85,21.86,21.85,21.85,1436.2657091561937,9.1109,9.1151,9.1109,9.1109,1436.2657
2006-10-20 11:40:00,21.86,21.86,21.85,21.85,4129.2639138240565,9.1151,9.1151,9.1109,9.1109,4129.2639
2006-10-20 11:45:00,21.85,21.86,21.85,21.85,5026.929982046678,9.1109,9.1151,9.1109,9.1109,5026.93
2006-10-20 11:50:00,21.86,21.87,21.86,21.87,2513.464991023339,9.1151,9.1192,9.1151,9.1192,2513.465
2006-10-20 11:55:00,21.87,21.9,21.85,21.9,2872.531418312388,9.1192,9.1318,9.1109,9.1318,2872.5314
2006-10-20 12:00:00,21.9,21.9,21.87,21.9,5924.596050269299,9.1318,9.1318,9.1192,9.1318,5924.5961
2006-10-20 12:05:00,21.9,21.9,21.89,21.89,29443.44703770197,9.1318,9.1318,9.1276,9.1276,29443.447
2006-10-20 12:10:00,21.89,21.9,21.89,21.89,1436.2657091561937,9.1276,9.1318,9.1276,9.1276,1436.2657
2006-10-20 12:15:00,21.89,21.91,21.89,21.9,8258.527827648113,9.1276,9.1359,9.1276,9.1318,8258.5278
2006-10-20 12:20:00,21.9,21.9,21.89,21.89,16517.055655296226,9.1318,9.1318,9.1276,9.1276,16517.0557
2006-10-20 12:25:00,21.89,21.89,21.88,21.89,29802.51346499101,9.1276,9.1276,9.1234,9.1276,29802.5135
2006-10-20 12:30:00,21.89,21.89,21.88,21.88,5924.596050269299,9.1276,9.1276,9.1234,9.1234,5924.5961
2006-10-20 12:35:00,21.87,21.89,21.86,21.89,4129.2639138240565,9.1192,9.1276,9.1151,9.1276,4129.2639
2006-10-20 12:40:00,21.88,21.89,21.88,21.88,4488.3303411131055,9.1234,9.1276,9.1234,9.1234,4488.3303
2006-10-20 12:45:00,21.88,21.93,21.88,21.91,5206.463195691202,9.1234,9.1443,9.1234,9.1359,5206.4632
2006-10-20 12:50:00,21.92,21.92,21.9,21.91,3590.6642728904844,9.1401,9.1401,9.1318,9.1359,3590.6643
2006-10-20 12:55:00,21.9,21.91,21.9,21.91,11310.592459605024,9.1318,9.1359,9.1318,9.1359,11310.5925
2006-10-20 13:00:00,21.9,21.9,21.9,21.9,4129.2639138240565,9.1318,9.1318,9.1318,9.1318,4129.2639
2006-10-20 13:05:00,21.9,21.91,21.9,21.91,3770.197486535009,9.1318,9.1359,9.1318,9.1359,3770.1975
2006-10-20 13:10:00,21.91,21.93,21.91,21.93,7719.928186714541,9.1359,9.1443,9.1359,9.1443,7719.9282
2006-10-20 13:15:00,21.92,21.94,21.92,21.94,3231.597845601436,9.1401,9.1484,9.1401,9.1484,3231.5978
2006-10-20 13:20:00,21.95,21.95,21.95,21.95,5206.463195691202,9.1526,9.1526,9.1526,9.1526,5206.4632
2006-10-20 13:25:00,21.95,21.96,21.94,21.96,3231.597845601436,9.1526,9.1568,9.1484,9.1568,3231.5978
2006-10-20 13:30:00,21.96,21.96,21.95,21.95,6104.129263913823,9.1568,9.1568,9.1526,9.1526,6104.1293
2006-10-20 13:35:00,21.96,21.96,21.94,21.95,35727.10951526032,9.1568,9.1568,9.1484,9.1526,35727.1095
2006-10-20 13:40:00,21.94,21.94,21.92,21.93,15439.856373429082,9.1484,9.1484,9.1401,9.1443,15439.8564
2006-10-20 13:45:00,21.93,21.93,21.92,21.92,5924.596050269299,9.1443,9.1443,9.1401,9.1401,5924.5961
2006-10-20 13:50:00,21.92,21.93,21.92,21.93,3052.0646319569114,9.1401,9.1443,9.1401,9.1443,3052.0646
2006-10-20 13:55:00,21.93,21.93,21.93,21.93,3231.597845601436,9.1443,9.1443,9.1443,9.1443,3231.5978
2006-10-20 14:00:00,21.92,21.92,21.92,21.92,4667.86355475763,9.1401,9.1401,9.1401,9.1401,4667.8636
2006-10-20 14:05:00,21.93,21.93,21.92,21.92,6822.26211849192,9.1443,9.1443,9.1401,9.1401,6822.2621
2006-10-20 14:10:00,21.91,21.92,21.91,21.92,1795.3321364452422,9.1359,9.1401,9.1359,9.1401,1795.3321
2006-10-20 14:15:00,21.92,21.95,21.92,21.95,26570.915619389583,9.1401,9.1526,9.1401,9.1526,26570.9156
2006-10-20 14:20:00,21.95,21.95,21.94,21.95,3590.6642728904844,9.1526,9.1526,9.1484,9.1526,3590.6643
2006-10-20 14:25:00,21.95,21.95,21.93,21.95,11669.658886894074,9.1526,9.1526,9.1443,9.1526,11669.6589
2006-10-20 14:30:00,21.95,21.96,21.95,21.96,2872.531418312388,9.1526,9.1568,9.1526,9.1568,2872.5314
2006-10-20 14:35:00,21.96,21.96,21.95,21.95,1974.8653500897665,9.1568,9.1568,9.1526,9.1526,1974.8654
2006-10-20 14:40:00,21.95,21.96,21.95,21.96,4667.86355475763,9.1526,9.1568,9.1526,9.1568,4667.8636
2006-10-20 14:45:00,21.96,21.96,21.96,21.96,2692.998204667864,9.1568,9.1568,9.1568,9.1568,2692.9982
2006-10-20 14:50:00,21.96,21.97,21.96,21.97,1974.8653500897665,9.1568,9.1609,9.1568,9.1609,1974.8654
2006-10-20 14:55:00,21.95,21.95,21.95,21.95,538.5996409335727,9.1526,9.1526,9.1526,9.1526,538.5996
2006-10-20 15:00:00,21.94,21.96,21.94,21.96,3411.13105924596,9.1484,9.1568,9.1484,9.1568,3411.1311
2006-10-20 15:05:00,21.96,21.97,21.96,21.96,1974.8653500897665,9.1568,9.1609,9.1568,9.1568,1974.8654
2006-10-20 15:10:00,21.95,21.96,21.95,21.95,2333.931777378815,9.1526,9.1568,9.1526,9.1526,2333.9318
2006-10-20 15:15:00,21.95,21.97,21.95,21.97,1256.7324955116694,9.1526,9.1609,9.1526,9.1609,1256.7325
2006-10-20 15:20:00,21.97,21.97,21.95,21.96,4308.7971274685815,9.1609,9.1609,9.1526,9.1568,4308.7971
2006-10-20 15:25:00,21.97,22.0,21.97,21.98,10233.39317773788,9.1609,9.1735,9.1609,9.1651,10233.3932
2006-10-20 15:30:00,21.99,21.99,21.99,21.99,179.5332136445242,9.1693,9.1693,9.1693,9.1693,179.5332
2006-10-20 15:35:00,21.97,21.97,21.93,21.95,12746.85816876122,9.1609,9.1609,9.1443,9.1526,12746.8582
2006-10-20 15:40:00,21.94,21.96,21.94,21.94,3770.197486535009,9.1484,9.1568,9.1484,9.1484,3770.1975
2006-10-20 15:45:00,21.94,21.95,21.92,21.95,6822.26211849192,9.1484,9.1526,9.1401,9.1526,6822.2621
2006-10-20 15:50:00,21.94,21.95,21.94,21.94,9694.793536804307,9.1484,9.1526,9.1484,9.1484,9694.7935
2006-10-20 15:55:00,21.93,21.93,21.92,21.93,11490.12567324955,9.1443,9.1443,9.1401,9.1443,11490.1257
2006-10-23 09:30:00,21.95,21.95,21.89,21.91,13464.991023339317,9.1526,9.1526,9.1276,9.1359,13464.991
2006-10-23 09:35:00,21.92,21.95,21.89,21.9,3590.6642728904844,9.1401,9.1526,9.1276,9.1318,3590.6643
2006-10-23 09:40:00,21.93,21.93,21.89,21.91,11490.12567324955,9.1443,9.1443,9.1276,9.1359,11490.1257
2006-10-23 09:45:00,21.9,21.96,21.9,21.96,4488.3303411131055,9.1318,9.1568,9.1318,9.1568,4488.3303
2006-10-23 09:50:00,21.96,21.96,21.9,21.9,4667.86355475763,9.1568,9.1568,9.1318,9.1318,4667.8636
2006-10-23 09:55:00,21.89,21.91,21.89,21.9,4667.86355475763,9.1276,9.1359,9.1276,9.1318,4667.8636
2006-10-23 10:00:00,21.92,21.94,21.9,21.94,28186.7145421903,9.1401,9.1484,9.1318,9.1484,28186.7145
2006-10-23 10:05:00,21.94,22.0,21.94,22.0,2692.998204667864,9.1484,9.1735,9.1484,9.1735,2692.9982
2006-10-23 10:10:00,22.0,22.0,21.98,21.98,8258.527827648113,9.1735,9.1735,9.1651,9.1651,8258.5278
2006-10-23 10:15:00,21.98,22.0,21.98,22.0,2513.464991023339,9.1651,9.1735,9.1651,9.1735,2513.465
2006-10-23 10:20:00,22.0,22.05,22.0,22.05,38599.64093357271,9.1735,9.1943,9.1735,9.1943,38599.6409
2006-10-23 10:25:00,22.05,22.12,22.05,22.12,11669.658886894074,9.1943,9.2235,9.1943,9.2235,11669.6589
2006-10-23 10:30:00,22.1,22.1,22.09,22.1,3411.13105924596,9.2152,9.2152,9.211,9.2152,3411.1311
2006-10-23 10:35:00,22.1,22.11,22.07,22.07,1256.7324955116694,9.2152,9.2193,9.2026,9.2026,1256.7325
2006-10-23 10:40:00,22.06,22.07,22.05,22.05,2154.3985637342907,9.1985,9.2026,9.1943,9.1943,2154.3986
2006-10-23 10:45:00,22.05,22.09,22.05,22.06,2692.998204667864,9.1943,9.211,9.1943,9.1985,2692.9982
2006-10-23 10:50:00,22.05,22.06,22.05,22.06,11669.658886894074,9.1943,9.1985,9.1943,9.1985,11669.6589
2006-10-23 10:55:00,22.06,22.07,22.05,22.07,10771.992818671451,9.1985,9.2026,9.1943,9.2026,10771.9928
2006-10-23 11:00:00,22.07,22.09,22.07,22.08,1974.8653500897665,9.2026,9.211,9.2026,9.2068,1974.8654
2006-10-23 11:05:00,22.07,22.07,22.06,22.07,5924.596050269299,9.2026,9.2026,9.1985,9.2026,5924.5961
2006-10-23 11:10:00,22.07,22.07,22.06,22.06,8438.061041292638,9.2026,9.2026,9.1985,9.1985,8438.061
2006-10-23 11:15:00,22.06,22.06,22.04,22.04,2154.3985637342907,9.1985,9.1985,9.1901,9.1901,2154.3986
2006-10-23 11:20:00,22.04,22.04,22.03,22.03,1615.798922800718,9.1901,9.1901,9.186,9.186,1615.7989
2006-10-23 11:25:00,22.03,22.04,22.03,22.03,2154.3985637342907,9.186,9.1901,9.186,9.186,2154.3986
2006-10-23 11:30:00,22.04,22.04,22.03,22.03,1795.3321364452422,9.1901,9.1901,9.186,9.186,1795.3321
2006-10-23 11:35:00,22.03,22.05,22.01,22.05,8078.994614003589,9.186,9.1943,9.1776,9.1943,8078.9946
2006-10-23 11:40:00,22.02,22.04,22.02,22.04,1077.1992818671454,9.1818,9.1901,9.1818,9.1901,1077.1993
2006-10-23 11:45:00,22.02,22.02,22.0,22.01,3590.6642728904844,9.1818,9.1818,9.1735,9.1776,3590.6643
2006-10-23 11:50:00,22.0,22.03,22.0,22.0,3231.597845601436,9.1735,9.186,9.1735,9.1735,3231.5978
2006-10-23 11:55:00,22.01,22.02,22.0,22.01,1077.1992818671454,9.1776,9.1818,9.1735,9.1776,1077.1993
2006-10-23 12:00:00,22.0,22.01,21.99,21.99,1974.8653500897665,9.1735,9.1776,9.1693,9.1693,1974.8654
2006-10-23 12:05:00,21.98,22.03,21.98,22.03,9874.326750448832,9.1651,9.186,9.1651,9.186,9874.3268
2006-10-23 12:10:00,22.04,22.05,22.02,22.02,3590.6642728904844,9.1901,9.1943,9.1818,9.1818,3590.6643
2006-10-23 12:15:00,22.04,22.04,22.03,22.04,1436.2657091561937,9.1901,9.1901,9.186,9.1901,1436.2657
2006-10-23 12:20:00,22.04,22.05,22.04,22.05,1256.7324955116694,9.1901,9.1943,9.1901,9.1943,1256.7325
2006-10-23 12:25:00,22.05,22.05,22.03,22.03,3052.0646319569114,9.1943,9.1943,9.186,9.186,3052.0646
2006-10-23 12:30:00,22.03,22.03,22.03,22.03,538.5996409335727,9.186,9.186,9.186,9.186,538.5996
2006-10-23 12:35:00,22.02,22.04,22.02,22.04,897.6660682226211,9.1818,9.1901,9.1818,9.1901,897.6661
2006-10-23 12:40:00,22.03,22.04,22.02,22.02,3411.13105924596,9.186,9.1901,9.1818,9.1818,3411.1311
2006-10-23 12:45:00,22.03,22.03,22.01,22.02,3770.197486535009,9.186,9.186,9.1776,9.1818,3770.1975
2006-10-23 12:50:00,22.01,22.02,22.01,22.02,2333.931777378815,9.1776,9.1818,9.1776,9.1818,2333.9318
2006-10-23 12:55:00,22.03,22.03,22.03,22.03,1436.2657091561937,9.186,9.186,9.186,9.186,1436.2657
2006-10-23 13:00:00,22.03,22.03,22.02,22.02,6642.728904847396,9.186,9.186,9.1818,9.1818,6642.7289
2006-10-23 13:05:00,22.02,22.03,22.02,22.02,2872.531418312388,9.1818,9.186,9.1818,9.1818,2872.5314
2006-10-23 13:10:00,22.02,22.03,22.01,22.01,6463.195691202872,9.1818,9.186,9.1776,9.1776,6463.1957
2006-10-23 13:15:00,22.02,22.03,22.02,22.03,1256.7324955116694,9.1818,9.186,9.1818,9.186,1256.7325
2006-10-23 13:20:00,22.03,22.03,22.02,22.02,1615.798922800718,9.186,9.186,9.1818,9.1818,1615.7989
2006-10-23 13:25:00,22.02,22.03,22.02,22.03,1615.798922800718,9.1818,9.186,9.1818,9.186,1615.7989
2006-10-23 13:30:00,22.03,22.06,22.03,22.06,10951.526032315976,9.186,9.1985,9.186,9.1985,10951.526
2006-10-23 13:35:00,22.07,22.07,22.06,22.07,1795.3321364452422,9.2026,9.2026,9.1985,9.2026,1795.3321
2006-10-23 13:40:00,22.06,22.06,22.03,22.06,30700.17953321364,9.1985,9.1985,9.186,9.1985,30700.1795
2006-10-23 13:45:00,22.06,22.07,22.06,22.07,3770.197486535009,9.1985,9.2026,9.1985,9.2026,3770.1975
2006-10-23 13:50:00,22.07,22.11,22.07,22.11,11310.592459605024,9.2026,9.2193,9.2026,9.2193,11310.5925
2006-10-23 13:55:00,22.12,22.16,22.12,22.16,22262.118491921003,9.2235,9.2402,9.2235,9.2402,22262.1185
2006-10-23 14:00:00,22.16,22.16,22.13,22.13,32136.445242369835,9.2402,9.2402,9.2277,9.2277,32136.4452
2006-10-23 14:05:00,22.13,22.14,22.13,22.14,28186.7145421903,9.2277,9.2318,9.2277,9.2318,28186.7145
2006-10-23 14:10:00,22.12,22.14,22.12,22.14,6822.26211849192,9.2235,9.2318,9.2235,9.2318,6822.2621
2006-10-23 14:15:00,22.14,22.14,22.12,22.12,19928.186714542186,9.2318,9.2318,9.2235,9.2235,19928.1867
2006-10-23 14:20:00,22.12,22.12,22.11,22.12,9335.72710951526,9.2235,9.2235,9.2193,9.2235,9335.7271
2006-10-23 14:25:00,22.14,22.16,22.13,22.15,11490.12567324955,9.2318,9.2402,9.2277,9.236,11490.1257
2006-10-23 14:30:00,22.15,22.15,22.14,22.14,25314.183123877912,9.236,9.236,9.2318,9.2318,25314.1831
2006-10-23 14:35:00,22.16,22.16,22.14,22.15,10951.526032315976,9.2402,9.2402,9.2318,9.236,10951.526
2006-10-23 14:40:00,22.15,22.15,22.14,22.15,18132.854578096943,9.236,9.236,9.2318,9.236,18132.8546
2006-10-23 14:45:00,22.15,22.16,22.14,22.16,11490.12567324955,9.236,9.2402,9.2318,9.2402,11490.1257
2006-10-23 14:50:00,22.15,22.16,22.15,22.16,5924.596050269299,9.236,9.2402,9.236,9.2402,5924.5961
2006-10-23 14:55:00,22.16,22.16,22.16,22.16,6104.129263913823,9.2402,9.2402,9.2402,9.2402,6104.1293
2006-10-23 15:00:00,22.16,22.2,22.16,22.2,6104.129263913823,9.2402,9.2568,9.2402,9.2568,6104.1293
2006-10-23 15:05:00,22.2,22.2,22.19,22.19,18850.987432675043,9.2568,9.2568,9.2527,9.2527,18850.9874
2006-10-23 15:10:00,22.19,22.2,22.18,22.19,13644.52423698384,9.2527,9.2568,9.2485,9.2527,13644.5242
2006-10-23 15:15:00,22.19,22.2,22.19,22.19,18491.921005386,9.2527,9.2568,9.2527,9.2527,18491.921
2006-10-23 15:20:00,22.19,22.2,22.19,22.2,13285.457809694792,9.2527,9.2568,9.2527,9.2568,13285.4578
2006-10-23 15:25:00,22.2,22.21,22.19,22.2,26391.38240574506,9.2568,9.261,9.2527,9.2568,26391.3824
2006-10-23 15:30:00,22.2,22.2,22.19,22.2,11131.0592459605,9.2568,9.2568,9.2527,9.2568,11131.0592
2006-10-23 15:35:00,22.2,22.2,22.19,22.2,18850.987432675043,9.2568,9.2568,9.2527,9.2568,18850.9874
2006-10-23 15:40:00,22.2,22.22,22.2,22.2,15798.92280071813,9.2568,9.2652,9.2568,9.2568,15798.9228
2006-10-23 15:45:00,22.2,22.21,22.2,22.21,9515.260323159782,9.2568,9.261,9.2568,9.261,9515.2603
2006-10-23 15:50:00,22.22,22.22,22.2,22.22,35368.043087971266,9.2652,9.2652,9.2568,9.2652,35368.0431
2006-10-23 15:55:00,22.22,22.22,22.21,22.22,32854.57809694793,9.2652,9.2652,9.261,9.2652,32854.5781
2006-10-24 09:30:00,22.2,22.2,22.03,22.1,12028.725314183122,9.2568,9.2568,9.186,9.2152,12028.7253
2006-10-24 09:35:00,22.07,22.1,22.06,22.1,25673.24955116696,9.2026,9.2152,9.1985,9.2152,25673.2496
2006-10-24 09:40:00,22.1,22.13,22.09,22.13,43626.57091561938,9.2152,9.2277,9.211,9.2277,43626.5709
2006-10-24 09:45:00,22.13,22.17,22.12,22.17,38958.70736086175,9.2277,9.2443,9.2235,9.2443,38958.7074
2006-10-24 09:50:00,22.16,22.16,22.09,22.11,37163.37522441651,9.2402,9.2402,9.211,9.2193,37163.3752
2006-10-24 09:55:00,22.11,22.17,22.1,22.17,50448.8330341113,9.2193,9.2443,9.2152,9.2443,50448.833
2006-10-24 10:00:00,22.17,22.19,22.15,22.15,28007.181328545776,9.2443,9.2527,9.236,9.236,28007.1813
2006-10-24 10:05:00,22.15,22.19,22.15,22.15,50628.36624775583,9.236,9.2527,9.236,9.236,50628.3662
2006-10-24 10:10:00,22.14,22.17,22.11,22.13,80789.9461400359,9.2318,9.2443,9.2193,9.2277,80789.9461
2006-10-24 10:15:00,22.14,22.14,22.13,22.13,8976.660682226211,9.2318,9.2318,9.2277,9.2277,8976.6607
2006-10-24 10:20:00,22.14,22.14,22.11,22.11,33213.64452423698,9.2318,9.2318,9.2193,9.2193,33213.6445
2006-10-24 10:25:00,22.11,22.14,22.11,22.14,22441.651705565528,9.2193,9.2318,9.2193,9.2318,22441.6517
2006-10-24 10:30:00,22.12,22.12,22.09,22.09,8797.127468581686,9.2235,9.2235,9.211,9.211,8797.1275
2006-10-24 10:35:00,22.09,22.09,22.06,22.06,7899.461400359065,9.211,9.211,9.1985,9.1985,7899.4614
2006-10-24 10:40:00,22.07,22.07,22.05,22.07,14362.657091561938,9.2026,9.2026,9.1943,9.2026,14362.6571
2006-10-24 10:45:00,22.06,22.09,22.06,22.09,10951.526032315976,9.1985,9.211,9.1985,9.211,10951.526
2006-10-24 10:50:00,22.1,22.1,22.08,22.08,6283.662477558348,9.2152,9.2152,9.2068,9.2068,6283.6625
2006-10-24 10:55:00,22.09,22.1,22.08,22.1,7181.328545780969,9.211,9.2152,9.2068,9.2152,7181.3285
2006-10-24 11:00:00,22.08,22.09,22.08,22.08,21543.985637342907,9.2068,9.211,9.2068,9.2068,21543.9856
2006-10-24 11:05:00,22.09,22.09,22.08,22.09,5924.596050269299,9.211,9.211,9.2068,9.211,5924.5961
2006-10-24 11:10:00,22.09,22.12,22.07,22.09,26032.31597845601,9.211,9.2235,9.2026,9.211,26032.316
2006-10-24 11:15:00,22.09,22.13,22.06,22.07,14362.657091561938,9.211,9.2277,9.1985,9.2026,14362.6571
2006-10-24 11:20:00,22.07,22.09,22.02,22.02,24775.58348294434,9.2026,9.211,9.1818,9.1818,24775.5835
2006-10-24 11:25:00,22.02,22.06,21.97,22.06,17414.721723518847,9.1818,9.1985,9.1609,9.1985,17414.7217
2006-10-24 11:30:00,22.06,22.07,22.05,22.06,12387.79174147217,9.1985,9.2026,9.1943,9.1985,12387.7917
2006-10-24 11:35:00,22.05,22.06,22.05,22.05,3231.597845601436,9.1943,9.1985,9.1943,9.1943,3231.5978
2006-10-24 11:40:00,22.05,22.06,22.04,22.04,2154.3985637342907,9.1943,9.1985,9.1901,9.1901,2154.3986
2006-10-24 11:45:00,22.04,22.05,22.04,22.04,3052.0646319569114,9.1901,9.1943,9.1901,9.1901,3052.0646
2006-10-24 11:50:00,22.03,22.03,22.02,22.03,2872.531418312388,9.186,9.186,9.1818,9.186,2872.5314
2006-10-24 11:55:00,22.02,22.04,22.0,22.02,4308.7971274685815,9.1818,9.1901,9.1735,9.1818,4308.7971
2006-10-24 12:00:00,22.03,22.03,22.02,22.02,3590.6642728904844,9.186,9.186,9.1818,9.1818,3590.6643
2006-10-24 12:05:00,22.02,22.03,22.02,22.03,6642.728904847396,9.1818,9.186,9.1818,9.186,6642.7289
2006-10-24 12:10:00,22.03,22.03,22.02,22.02,3052.0646319569114,9.186,9.186,9.1818,9.1818,3052.0646
2006-10-24 12:15:00,22.02,22.03,22.02,22.03,4308.7971274685815,9.1818,9.186,9.1818,9.186,4308.7971
2006-10-24 12:20:00,22.03,22.03,22.01,22.03,10053.859964093355,9.186,9.186,9.1776,9.186,10053.86
2006-10-24 12:25:00,22.02,22.03,22.01,22.02,5206.463195691202,9.1818,9.186,9.1776,9.1818,5206.4632
2006-10-24 12:30:00,22.03,22.03,22.03,22.03,6642.728904847396,9.186,9.186,9.186,9.186,6642.7289
2006-10-24 12:35:00,22.03,22.03,22.01,22.02,2154.3985637342907,9.186,9.186,9.1776,9.1818,2154.3986
2006-10-24 12:40:00,22.02,22.03,22.02,22.03,5026.929982046678,9.1818,9.186,9.1818,9.186,5026.93
2006-10-24 12:45:00,22.03,22.05,22.02,22.04,6283.662477558348,9.186,9.1943,9.1818,9.1901,6283.6625
2006-10-24 12:50:00,22.04,22.04,22.02,22.02,3949.730700179533,9.1901,9.1901,9.1818,9.1818,3949.7307
2006-10-24 12:55:00,22.02,22.04,22.01,22.02,11849.192100538598,9.1818,9.1901,9.1776,9.1818,11849.1921
2006-10-24 13:00:00,22.03,22.03,22.02,22.03,1436.2657091561937,9.186,9.186,9.1818,9.186,1436.2657
2006-10-24 13:05:00,22.03,22.03,22.02,22.03,3770.197486535009,9.186,9.186,9.1818,9.186,3770.1975
2006-10-24 13:10:00,22.03,22.03,22.02,22.03,4667.86355475763,9.186,9.186,9.1818,9.186,4667.8636
2006-10-24 13:15:00,22.03,22.03,22.01,22.03,10771.992818671451,9.186,9.186,9.1776,9.186,10771.9928
2006-10-24 13:20:00,22.02,22.03,22.02,22.02,4847.396768402154,9.1818,9.186,9.1818,9.1818,4847.3968
2006-10-24 13:25:00,22.02,22.03,22.02,22.02,3590.6642728904844,9.1818,9.186,9.1818,9.1818,3590.6643
2006-10-24 13:30:00,22.02,22.03,21.98,22.0,7540.394973070017,9.1818,9.186,9.1651,9.1735,7540.395
2006-10-24 13:35:00,22.0,22.0,21.97,22.0,5745.062836624775,9.1735,9.1735,9.1609,9.1735,5745.0628
2006-10-24 13:40:00,22.0,22.0,21.99,22.0,30700.17953321364,9.1735,9.1735,9.1693,9.1735,30700.1795
2006-10-24 13:45:00,22.0,22.0,21.97,21.97,14183.123877917413,9.1735,9.1735,9.1609,9.1609,14183.1239
2006-10-24 13:50:00,21.98,21.98,21.97,21.97,1436.2657091561937,9.1651,9.1651,9.1609,9.1609,1436.2657
2006-10-24 13:55:00,21.97,21.97,21.96,21.96,1795.3321364452422,9.1609,9.1609,9.1568,9.1568,1795.3321
2006-10-24 14:00:00,21.96,21.97,21.95,21.97,4308.7971274685815,9.1568,9.1609,9.1526,9.1609,4308.7971
2006-10-24 14:05:00,21.97,21.98,21.97,21.97,3231.597845601436,9.1609,9.1651,9.1609,9.1609,3231.5978
2006-10-24 14:10:00,21.98,22.0,21.98,22.0,11310.592459605024,9.1651,9.1735,9.1651,9.1735,11310.5925
2006-10-24 14:15:00,22.0,22.01,22.0,22.01,10412.926391382403,9.1735,9.1776,9.1735,9.1776,10412.9264
2006-10-24 14:20:00,22.01,22.01,22.01,22.01,1795.3321364452422,9.1776,9.1776,9.1776,9.1776,1795.3321
2006-10-24 14:25:00,22.0,22.01,21.99,22.01,6822.26211849192,9.1735,9.1776,9.1693,9.1776,6822.2621
2006-10-24 14:30:00,21.99,22.0,21.99,22.0,3770.197486535009,9.1693,9.1735,9.1693,9.1735,3770.1975
2006-10-24 14:35:00,22.01,22.01,22.0,22.0,3949.730700179533,9.1776,9.1776,9.1735,9.1735,3949.7307
2006-10-24 14:40:00,22.01,22.02,22.0,22.01,9156.193895870734,9.1776,9.1818,9.1735,9.1776,9156.1939
2006-10-24 14:45:00,22.01,22.07,22.01,22.03,17414.721723518847,9.1776,9.2026,9.1776,9.186,17414.7217
2006-10-24 14:50:00,22.03,22.03,22.01,22.01,5026.929982046678,9.186,9.186,9.1776,9.1776,5026.93
2006-10-24 14:55:00,22.01,22.03,22.01,22.03,4308.7971274685815,9.1776,9.186,9.1776,9.186,4308.7971
2006-10-24 15:00:00,22.03,22.03,22.02,22.03,8078.994614003589,9.186,9.186,9.1818,9.186,8078.9946
2006-10-24 15:05:00,22.03,22.03,22.02,22.03,2872.531418312388,9.186,9.186,9.1818,9.186,2872.5314
2006-10-24 15:10:00,22.03,22.07,22.03,22.07,21184.919210053857,9.186,9.2026,9.186,9.2026,21184.9192
2006-10-24 15:15:00,22.07,22.09,22.07,22.09,7899.461400359065,9.2026,9.211,9.2026,9.211,7899.4614
2006-10-24 15:20:00,22.09,22.14,22.09,22.1,25493.71633752244,9.211,9.2318,9.211,9.2152,25493.7163
2006-10-24 15:25:00,22.1,22.1,21.98,21.98,14362.657091561938,9.2152,9.2152,9.1651,9.1651,14362.6571
2006-10-24 15:30:00,21.96,21.98,21.96,21.98,28007.181328545776,9.1568,9.1651,9.1568,9.1651,28007.1813
2006-10-24 15:35:00,21.98,22.04,21.98,22.04,9515.260323159782,9.1651,9.1901,9.1651,9.1901,9515.2603
2006-10-24 15:40:00,22.04,22.05,22.01,22.01,19748.653500897664,9.1901,9.1943,9.1776,9.1776,19748.6535
2006-10-24 15:45:00,22.01,22.01,22.0,22.0,7001.795332136444,9.1776,9.1776,9.1735,9.1735,7001.7953
2006-10-24 15:50:00,22.0,22.0,21.95,21.96,29622.980251346493,9.1735,9.1735,9.1526,9.1568,29622.9803
2006-10-24 15:55:00,21.96,21.98,21.88,21.89,125673.24955116694,9.1568,9.1651,9.1234,9.1276,125673.2496
2006-10-25 09:30:00,21.95,21.98,21.93,21.98,18491.921005386,9.1526,9.1651,9.1443,9.1651,18491.921
2006-10-25 09:35:00,21.98,22.09,21.98,22.08,24955.116696588862,9.1651,9.211,9.1651,9.2068,24955.1167
2006-10-25 09:40:00,22.09,22.14,22.06,22.1,41292.63913824057,9.211,9.2318,9.1985,9.2152,41292.6391
2006-10-25 09:45:00,22.1,22.12,22.1,22.11,17414.721723518847,9.2152,9.2235,9.2152,9.2193,17414.7217
2006-10-25 09:50:00,22.12,22.12,22.1,22.1,27468.581687612204,9.2235,9.2235,9.2152,9.2152,27468.5817
2006-10-25 09:55:00,22.11,22.11,22.09,22.11,93536.80430879712,9.2193,9.2193,9.211,9.2193,93536.8043
2006-10-25 10:00:00,22.1,22.13,22.1,22.11,55834.82944344703,9.2152,9.2277,9.2152,9.2193,55834.8294
2006-10-25 10:05:00,22.1,22.14,22.1,22.14,41831.23877917414,9.2152,9.2318,9.2152,9.2318,41831.2388
2006-10-25 10:10:00,22.14,22.14,22.1,22.14,24596.050269299816,9.2318,9.2318,9.2152,9.2318,24596.0503
2006-10-25 10:15:00,22.13,22.14,22.11,22.11,19569.12028725314,9.2277,9.2318,9.2193,9.2193,19569.1203
2006-10-25 10:20:00,22.09,22.09,21.95,21.98,24416.51705565529,9.211,9.211,9.1526,9.1651,24416.5171
2006-10-25 10:25:00,21.96,21.98,21.89,21.92,26570.915619389583,9.1568,9.1651,9.1276,9.1401,26570.9156
2006-10-25 10:30:00,21.9,21.97,21.88,21.96,10412.926391382403,9.1318,9.1609,9.1234,9.1568,10412.9264
2006-10-25 10:35:00,21.98,22.0,21.96,21.96,4667.86355475763,9.1651,9.1735,9.1568,9.1568,4667.8636
2006-10-25 10:40:00,21.96,22.0,21.95,22.0,34829.443447037695,9.1568,9.1735,9.1526,9.1735,34829.4434
2006-10-25 10:45:00,22.0,22.02,22.0,22.01,19748.653500897664,9.1735,9.1818,9.1735,9.1776,19748.6535
2006-10-25 10:50:00,22.01,22.02,21.97,22.01,29622.980251346493,9.1776,9.1818,9.1609,9.1776,29622.9803
2006-10-25 10:55:00,21.99,22.0,21.99,22.0,17594.254937163372,9.1693,9.1735,9.1693,9.1735,17594.2549
2006-10-25 11:00:00,22.0,22.01,21.99,21.99,22262.118491921003,9.1735,9.1776,9.1693,9.1693,22262.1185
2006-10-25 11:05:00,22.0,22.0,21.98,22.0,14721.723518850986,9.1735,9.1735,9.1651,9.1735,14721.7235
2006-10-25 11:10:00,21.98,22.0,21.95,21.97,27109.515260323155,9.1651,9.1735,9.1526,9.1609,27109.5153
2006-10-25 11:15:00,21.97,21.99,21.93,21.95,20287.25314183124,9.1609,9.1693,9.1443,9.1526,20287.2531
2006-10-25 11:20:00,21.95,21.96,21.94,21.95,11310.592459605024,9.1526,9.1568,9.1484,9.1526,11310.5925
2006-10-25 11:25:00,21.92,21.95,21.92,21.95,12028.725314183122,9.1401,9.1526,9.1401,9.1526,12028.7253
2006-10-25 11:30:00,21.95,21.97,21.95,21.96,21005.38599640933,9.1526,9.1609,9.1526,9.1568,21005.386
2006-10-25 11:35:00,21.97,22.02,21.97,22.01,10233.39317773788,9.1609,9.1818,9.1609,9.1776,10233.3932
2006-10-25 11:40:00,22.0,22.01,22.0,22.01,2154.3985637342907,9.1735,9.1776,9.1735,9.1776,2154.3986
2006-10-25 11:45:00,22.0,22.0,21.98,21.98,6463.195691202872,9.1735,9.1735,9.1651,9.1651,6463.1957
2006-10-25 11:50:00,21.98,22.0,21.98,22.0,1615.798922800718,9.1651,9.1735,9.1651,9.1735,1615.7989
2006-10-25 11:55:00,21.98,21.99,21.98,21.98,1077.1992818671454,9.1651,9.1693,9.1651,9.1651,1077.1993
2006-10-25 12:00:00,21.99,22.0,21.99,22.0,1795.3321364452422,9.1693,9.1735,9.1693,9.1735,1795.3321
2006-10-25 12:05:00,22.0,22.02,22.0,22.01,5565.529622980251,9.1735,9.1818,9.1735,9.1776,5565.5296
2006-10-25 12:10:00,22.01,22.02,21.99,22.0,15619.389587073609,9.1776,9.1818,9.1693,9.1735,15619.3896
2006-10-25 12:15:00,21.99,22.01,21.99,22.0,5565.529622980251,9.1693,9.1776,9.1693,9.1735,5565.5296
2006-10-25 12:20:00,22.0,22.01,21.98,22.0,7899.461400359065,9.1735,9.1776,9.1651,9.1735,7899.4614
2006-10-25 12:25:00,21.98,22.0,21.97,22.0,9335.72710951526,9.1651,9.1735,9.1609,9.1735,9335.7271
2006-10-25 12:30:00,21.98,22.0,21.97,21.98,16876.122082585276,9.1651,9.1735,9.1609,9.1651,16876.1221
2006-10-25 12:35:00,21.99,22.02,21.98,22.0,8797.127468581686,9.1693,9.1818,9.1651,9.1735,8797.1275
2006-10-25 12:40:00,22.0,22.01,21.97,21.97,14362.657091561938,9.1735,9.1776,9.1609,9.1609,14362.6571
2006-10-25 12:45:00,21.97,21.98,21.95,21.95,5745.062836624775,9.1609,9.1651,9.1526,9.1526,5745.0628
2006-10-25 12:50:00,21.96,21.98,21.96,21.97,7001.795332136444,9.1568,9.1651,9.1568,9.1609,7001.7953
2006-10-25 12:55:00,21.96,21.98,21.95,21.96,3949.730700179533,9.1568,9.1651,9.1526,9.1568,3949.7307
2006-10-25 13:00:00,21.96,21.97,21.95,21.96,9515.260323159782,9.1568,9.1609,9.1526,9.1568,9515.2603
2006-10-25 13:05:00,21.95,21.98,21.95,21.95,8078.994614003589,9.1526,9.1651,9.1526,9.1526,8078.9946
2006-10-25 13:10:00,21.97,21.99,21.95,21.95,18671.45421903052,9.1609,9.1693,9.1526,9.1526,18671.4542
2006-10-25 13:15:00,21.97,22.0,21.95,22.0,13285.457809694792,9.1609,9.1735,9.1526,9.1735,13285.4578
2006-10-25 13:20:00,22.0,22.0,22.0,22.0,33393.1777378815,9.1735,9.1735,9.1735,9.1735,33393.1777
2006-10-25 13:25:00,22.0,22.01,22.0,22.0,19928.186714542186,9.1735,9.1776,9.1735,9.1735,19928.1867
2006-10-25 13:30:00,22.0,22.01,22.0,22.0,24596.050269299816,9.1735,9.1776,9.1735,9.1735,24596.0503
2006-10-25 13:35:00,22.0,22.02,22.0,22.02,3052.0646319569114,9.1735,9.1818,9.1735,9.1818,3052.0646
2006-10-25 13:40:00,22.02,22.02,22.02,22.02,1256.7324955116694,9.1818,9.1818,9.1818,9.1818,1256.7325
2006-10-25 13:45:00,22.02,22.03,22.02,22.03,5026.929982046678,9.1818,9.186,9.1818,9.186,5026.93
2006-10-25 13:50:00,22.02,22.03,22.01,22.01,8258.527827648113,9.1818,9.186,9.1776,9.1776,8258.5278
2006-10-25 13:55:00,22.02,22.03,22.0,22.03,11669.658886894074,9.1818,9.186,9.1735,9.186,11669.6589
2006-10-25 14:00:00,22.03,22.03,22.02,22.03,6463.195691202872,9.186,9.186,9.1818,9.186,6463.1957
2006-10-25 14:05:00,22.03,22.03,22.01,22.01,3590.6642728904844,9.186,9.186,9.1776,9.1776,3590.6643
2006-10-25 14:10:00,22.01,22.03,22.0,22.03,18671.45421903052,9.1776,9.186,9.1735,9.186,18671.4542
2006-10-25 14:15:00,22.03,22.04,22.0,22.02,34111.3105924596,9.186,9.1901,9.1735,9.1818,34111.3106
2006-10-25 14:20:00,22.02,22.03,22.0,22.02,25134.64991023339,9.1818,9.186,9.1735,9.1818,25134.6499
2006-10-25 14:25:00,22.01,22.02,21.95,21.95,31238.779174147214,9.1776,9.1818,9.1526,9.1526,31238.7792
2006-10-25 14:30:00,21.94,21.94,21.92,21.92,15260.323159784555,9.1484,9.1484,9.1401,9.1401,15260.3232
2006-10-25 14:35:00,21.93,21.93,21.92,21.92,22980.2513464991,9.1443,9.1443,9.1401,9.1401,22980.2513
2006-10-25 14:40:00,21.92,21.93,21.92,21.92,17055.6552962298,9.1401,9.1443,9.1401,9.1401,17055.6553
2006-10-25 14:45:00,21.93,22.0,21.92,21.96,41472.17235188509,9.1443,9.1735,9.1401,9.1568,41472.1724
2006-10-25 14:50:00,21.96,21.96,21.93,21.93,8258.527827648113,9.1568,9.1568,9.1443,9.1443,8258.5278
2006-10-25 14:55:00,21.93,21.93,21.91,21.92,27648.11490125673,9.1443,9.1443,9.1359,9.1401,27648.1149
2006-10-25 15:00:00,21.92,21.93,21.87,21.91,67145.42190305206,9.1401,9.1443,9.1192,9.1359,67145.4219
2006-10-25 15:05:00,21.93,21.95,21.91,21.93,4488.3303411131055,9.1443,9.1526,9.1359,9.1443,4488.3303
2006-10-25 15:10:00,21.93,21.95,21.93,21.95,7899.461400359065,9.1443,9.1526,9.1443,9.1526,7899.4614
2006-10-25 15:15:00,21.95,21.99,21.95,21.98,23698.384201077195,9.1526,9.1693,9.1526,9.1651,23698.3842
2006-10-25 15:20:00,22.0,22.03,21.97,22.03,44344.70377019748,9.1735,9.186,9.1609,9.186,44344.7038
2006-10-25 15:25:00,22.02,22.03,21.98,22.0,22800.71813285457,9.1818,9.186,9.1651,9.1735,22800.7181
2006-10-25 15:30:00,22.0,22.02,22.0,22.02,47217.23518850987,9.1735,9.1818,9.1735,9.1818,47217.2352
2006-10-25 15:35:00,22.01,22.02,22.01,22.01,41472.17235188509,9.1776,9.1818,9.1776,9.1776,41472.1724
2006-10-25 15:40:00,22.01,22.05,22.01,22.05,119928.18671454216,9.1776,9.1943,9.1776,9.1943,119928.1867
2006-10-25 15:45:00,22.05,22.09,22.03,22.06,86535.00897666067,9.1943,9.211,9.186,9.1985,86535.009
2006-10-25 15:50:00,22.06,22.11,22.06,22.1,62477.55834829443,9.1985,9.2193,9.1985,9.2152,62477.5583
2006-10-25 15:55:00,22.1,22.11,22.09,22.1,40574.50628366247,9.2152,9.2193,9.211,9.2152,40574.5063
2006-10-26 09:40:00,22.78,22.81,22.78,22.81,144344.70377019746,9.4987,9.5112,9.4987,9.5112,144344.7038
2006-10-26 09:45:00,22.8,22.89,22.78,22.86,73608.61759425493,9.507,9.5446,9.4987,9.5321,73608.6176
2006-10-26 09:50:00,22.86,22.89,22.74,22.76,69299.82046678635,9.5321,9.5446,9.482,9.4904,69299.8205
2006-10-26 09:55:00,22.77,22.79,22.74,22.79,182226.21184919207,9.4945,9.5029,9.482,9.5029,182226.2118
2006-10-26 10:00:00,22.79,22.79,22.71,22.74,82405.7450628366,9.5029,9.5029,9.4695,9.482,82405.7451
2006-10-26 10:05:00,22.71,22.79,22.59,22.59,140574.50628366246,9.4695,9.5029,9.4195,9.4195,140574.5063
2006-10-26 10:10:00,22.59,22.61,22.55,22.58,86535.00897666067,9.4195,9.4278,9.4028,9.4153,86535.009
2006-10-26 10:15:00,22.57,22.58,22.51,22.54,74147.2172351885,9.4111,9.4153,9.3861,9.3986,74147.2172
2006-10-26 10:20:00,22.52,22.54,22.49,22.53,46319.56912028725,9.3903,9.3986,9.3778,9.3945,46319.5691
2006-10-26 10:25:00,22.53,22.53,22.49,22.49,15260.323159784555,9.3945,9.3945,9.3778,9.3778,15260.3232
2006-10-26 10:30:00,22.5,22.51,22.47,22.51,36086.175942549366,9.3819,9.3861,9.3694,9.3861,36086.1759
2006-10-26 10:35:00,22.5,22.5,22.45,22.46,40394.97307001795,9.3819,9.3819,9.3611,9.3653,40394.9731
2006-10-26 10:40:00,22.46,22.47,22.45,22.47,129263.91382405742,9.3653,9.3694,9.3611,9.3694,129263.9138
2006-10-26 10:45:00,22.47,22.49,22.47,22.48,33572.71095152603,9.3694,9.3778,9.3694,9.3736,33572.711
2006-10-26 10:50:00,22.49,22.52,22.48,22.51,35008.97666068222,9.3778,9.3903,9.3736,9.3861,35008.9767
2006-10-26 10:55:00,22.5,22.51,22.5,22.5,13105.924596050269,9.3819,9.3861,9.3819,9.3819,13105.9246
2006-10-26 11:00:00,22.5,22.5,22.48,22.49,4308.7971274685815,9.3819,9.3819,9.3736,9.3778,4308.7971
2006-10-26 11:05:00,22.5,22.54,22.5,22.54,8976.660682226211,9.3819,9.3986,9.3819,9.3986,8976.6607
2006-10-26 11:10:00,22.54,22.61,22.54,22.6,13285.457809694792,9.3986,9.4278,9.3986,9.4236,13285.4578
2006-10-26 11:15:00,22.6,22.63,22.6,22.63,17055.6552962298,9.4236,9.4361,9.4236,9.4361,17055.6553
2006-10-26 11:20:00,22.63,22.66,22.63,22.66,12746.85816876122,9.4361,9.4487,9.4361,9.4487,12746.8582
2006-10-26 11:25:00,22.68,22.68,22.64,22.66,16876.122082585276,9.457,9.457,9.4403,9.4487,16876.1221
2006-10-26 11:30:00,22.66,22.69,22.65,22.66,5745.062836624775,9.4487,9.4612,9.4445,9.4487,5745.0628
2006-10-26 11:35:00,22.66,22.71,22.66,22.69,64093.35727109514,9.4487,9.4695,9.4487,9.4612,64093.3573
2006-10-26 11:40:00,22.69,22.7,22.63,22.68,59605.02692998204,9.4612,9.4653,9.4361,9.457,59605.0269
2006-10-26 11:45:00,22.68,22.7,22.67,22.7,36445.242369838415,9.457,9.4653,9.4528,9.4653,36445.2424
2006-10-26 11:50:00,22.71,22.71,22.7,22.71,4667.86355475763,9.4695,9.4695,9.4653,9.4695,4667.8636
2006-10-26 11:55:00,22.71,22.73,22.71,22.71,14542.19030520646,9.4695,9.4778,9.4695,9.4695,14542.1903
2006-10-26 12:00:00,22.71,22.71,22.68,22.7,21184.919210053857,9.4695,9.4695,9.457,9.4653,21184.9192
2006-10-26 12:05:00,22.69,22.71,22.69,22.71,17953.321364452422,9.4612,9.4695,9.4612,9.4695,17953.3214
2006-10-26 12:10:00,22.73,22.75,22.7,22.75,17235.188509874326,9.4778,9.4862,9.4653,9.4862,17235.1885
2006-10-26 12:15:00,22.76,22.78,22.76,22.78,6283.662477558348,9.4904,9.4987,9.4904,9.4987,6283.6625
2006-10-26 12:20:00,22.78,22.79,22.73,22.74,13824.057450628365,9.4987,9.5029,9.4778,9.482,13824.0575
2006-10-26 12:25:00,22.73,22.74,22.72,22.73,106463.19569120284,9.4778,9.482,9.4737,9.4778,106463.1957
2006-10-26 12:30:00,22.73,22.73,22.72,22.73,21723.518850987428,9.4778,9.4778,9.4737,9.4778,21723.5189
2006-10-26 12:35:00,22.72,22.72,22.71,22.71,49012.56732495511,9.4737,9.4737,9.4695,9.4695,49012.5673
2006-10-26 12:40:00,22.71,22.71,22.69,22.69,28186.7145421903,9.4695,9.4695,9.4612,9.4612,28186.7145
2006-10-26 12:45:00,22.69,22.7,22.69,22.7,14003.590664272888,9.4612,9.4653,9.4612,9.4653,14003.5907
2006-10-26 12:50:00,22.71,22.72,22.7,22.72,24416.51705565529,9.4695,9.4737,9.4653,9.4737,24416.5171
2006-10-26 12:55:00,22.72,22.72,22.7,22.7,15080.789946140034,9.4737,9.4737,9.4653,9.4653,15080.7899
2006-10-26 13:00:00,22.7,22.71,22.7,22.71,3231.597845601436,9.4653,9.4695,9.4653,9.4695,3231.5978
2006-10-26 13:05:00,22.7,22.73,22.7,22.73,14362.657091561938,9.4653,9.4778,9.4653,9.4778,14362.6571
2006-10-26 13:10:00,22.73,22.73,22.7,22.7,14721.723518850986,9.4778,9.4778,9.4653,9.4653,14721.7235
2006-10-26 13:15:00,22.7,22.71,22.69,22.7,5385.996409335727,9.4653,9.4695,9.4612,9.4653,5385.9964
2006-10-26 13:20:00,22.7,22.7,22.68,22.68,18491.921005386,9.4653,9.4653,9.457,9.457,18491.921
2006-10-26 13:25:00,22.68,22.68,22.67,22.68,90125.67324955115,9.457,9.457,9.4528,9.457,90125.6732
2006-10-26 13:30:00,22.69,22.7,22.69,22.7,6822.26211849192,9.4612,9.4653,9.4612,9.4653,6822.2621
2006-10-26 13:35:00,22.69,22.69,22.68,22.68,36086.175942549366,9.4612,9.4612,9.457,9.457,36086.1759
2006-10-26 13:40:00,22.68,22.73,22.67,22.72,149551.16696588867,9.457,9.4778,9.4528,9.4737,149551.167
2006-10-26 13:45:00,22.73,22.78,22.7,22.7,156193.89587073607,9.4778,9.4987,9.4653,9.4653,156193.8959
2006-10-26 13:50:00,22.71,22.71,22.65,22.67,152423.69838420107,9.4695,9.4695,9.4445,9.4528,152423.6984
2006-10-26 13:55:00,22.68,22.68,22.61,22.61,39676.84021543985,9.457,9.457,9.4278,9.4278,39676.8402
2006-10-26 14:00:00,22.61,22.64,22.61,22.63,77558.34829443446,9.4278,9.4403,9.4278,9.4361,77558.3483
2006-10-26 14:05:00,22.63,22.65,22.63,22.65,20646.319569120285,9.4361,9.4445,9.4361,9.4445,20646.3196
2006-10-26 14:10:00,22.65,22.65,22.64,22.65,19569.12028725314,9.4445,9.4445,9.4403,9.4445,19569.1203
2006-10-26 14:15:00,22.63,22.66,22.63,22.65,57989.22800718132,9.4361,9.4487,9.4361,9.4445,57989.228
2006-10-26 14:20:00,22.67,22.68,22.65,22.68,47037.70197486534,9.4528,9.457,9.4445,9.457,47037.702
2006-10-26 14:25:00,22.68,22.7,22.68,22.7,18491.921005386,9.457,9.4653,9.457,9.4653,18491.921
2006-10-26 14:30:00,22.7,22.74,22.7,22.73,60502.69299820466,9.4653,9.482,9.4653,9.4778,60502.693
2006-10-26 14:35:00,22.75,22.78,22.73,22.78,31777.378815080785,9.4862,9.4987,9.4778,9.4987,31777.3788
2006-10-26 14:40:00,22.78,22.84,22.77,22.84,19389.58707360861,9.4987,9.5237,9.4945,9.5237,19389.5871
2006-10-26 14:45:00,22.84,22.86,22.84,22.85,28725.314183123875,9.5237,9.5321,9.5237,9.5279,28725.3142
2006-10-26 14:50:00,22.85,22.91,22.84,22.89,67145.42190305206,9.5279,9.5529,9.5237,9.5446,67145.4219
2006-10-26 14:55:00,22.89,22.9,22.86,22.9,62657.09156193895,9.5446,9.5487,9.5321,9.5487,62657.0916
2006-10-26 15:00:00,22.9,22.95,22.89,22.95,56373.4290843806,9.5487,9.5696,9.5446,9.5696,56373.4291
2006-10-26 15:05:00,22.95,22.99,22.95,22.98,67145.42190305206,9.5696,9.5863,9.5696,9.5821,67145.4219
2006-10-26 15:10:00,22.98,23.02,22.97,23.02,116696.58886894071,9.5821,9.5988,9.5779,9.5988,116696.5889
2006-10-26 15:15:00,23.02,23.05,22.98,22.98,131059.24596050268,9.5988,9.6113,9.5821,9.5821,131059.246
2006-10-26 15:20:00,23.0,23.0,22.98,23.0,46678.6355475763,9.5904,9.5904,9.5821,9.5904,46678.6355
2006-10-26 15:25:00,23.0,23.01,22.95,22.95,89766.60682226211,9.5904,9.5946,9.5696,9.5696,89766.6068
2006-10-26 15:30:00,22.95,23.0,22.94,23.0,66965.88868940753,9.5696,9.5904,9.5654,9.5904,66965.8887
2006-10-26 15:35:00,23.01,23.04,23.0,23.03,39676.84021543985,9.5946,9.6071,9.5904,9.6029,39676.8402
2006-10-26 15:40:00,23.03,23.12,23.03,23.12,58527.82764811489,9.6029,9.6405,9.6029,9.6405,58527.8276
2006-10-26 15:45:00,23.13,23.19,23.11,23.19,85637.34290843805,9.6446,9.6697,9.6363,9.6697,85637.3429
2006-10-26 15:50:00,23.19,23.2,23.12,23.12,93177.73788150806,9.6697,9.6738,9.6405,9.6405,93177.7379
2006-10-26 15:55:00,23.12,23.12,23.09,23.09,59066.427289048464,9.6405,9.6405,9.628,9.628,59066.4273
2006-10-27 09:30:00,23.1,23.12,23.08,23.09,66427.28904847396,9.6321,9.6405,9.6238,9.628,66427.289
2006-10-27 09:35:00,23.1,23.12,23.07,23.08,53141.83123877917,9.6321,9.6405,9.6196,9.6238,53141.8312
2006-10-27 09:40:00,23.09,23.09,23.06,23.09,36086.175942549366,9.628,9.628,9.6154,9.628,36086.1759
2006-10-27 09:45:00,23.09,23.09,23.06,23.07,78456.01436265708,9.628,9.628,9.6154,9.6196,78456.0144
2006-10-27 09:50:00,23.09,23.15,23.08,23.15,100718.13285457809,9.628,9.653,9.6238,9.653,100718.1329
2006-10-27 09:55:00,23.14,23.16,22.98,23.05,81149.01256732494,9.6488,9.6571,9.5821,9.6113,81149.0126
2006-10-27 10:00:00,23.07,23.09,23.06,23.07,60682.22621184919,9.6196,9.628,9.6154,9.6196,60682.2262
2006-10-27 10:05:00,23.06,23.06,22.94,23.0,85278.276481149,9.6154,9.6154,9.5654,9.5904,85278.2765
2006-10-27 10:10:00,23.0,23.04,23.0,23.03,35188.509874326744,9.5904,9.6071,9.5904,9.6029,35188.5099
2006-10-27 10:15:00,23.03,23.04,22.97,22.99,40394.97307001795,9.6029,9.6071,9.5779,9.5863,40394.9731
2006-10-27 10:20:00,22.98,23.05,22.97,23.04,54578.09694793536,9.5821,9.6113,9.5779,9.6071,54578.0969
2006-10-27 10:25:00,23.05,23.08,23.04,23.06,34470.37701974865,9.6113,9.6238,9.6071,9.6154,34470.377
2006-10-27 10:30:00,23.06,23.08,23.06,23.06,47576.30161579892,9.6154,9.6238,9.6154,9.6154,47576.3016
2006-10-27 10:35:00,23.06,23.09,23.06,23.08,41472.17235188509,9.6154,9.628,9.6154,9.6238,41472.1724
2006-10-27 10:40:00,23.06,23.09,23.06,23.09,17414.721723518847,9.6154,9.628,9.6154,9.628,17414.7217
2006-10-27 10:45:00,23.09,23.09,23.06,23.06,15439.856373429082,9.628,9.628,9.6154,9.6154,15439.8564
2006-10-27 10:50:00,23.06,23.06,23.03,23.05,8258.527827648113,9.6154,9.6154,9.6029,9.6113,8258.5278
2006-10-27 10:55:00,23.05,23.05,23.04,23.05,26032.31597845601,9.6113,9.6113,9.6071,9.6113,26032.316
2006-10-27 11:00:00,23.05,23.05,23.04,23.05,20646.319569120285,9.6113,9.6113,9.6071,9.6113,20646.3196
2006-10-27 11:05:00,23.03,23.05,23.02,23.04,20107.71992818671,9.6029,9.6113,9.5988,9.6071,20107.7199
2006-10-27 11:10:00,23.04,23.04,23.0,23.02,72531.41831238777,9.6071,9.6071,9.5904,9.5988,72531.4183
2006-10-27 11:15:00,23.03,23.05,23.02,23.03,36624.77558348294,9.6029,9.6113,9.5988,9.6029,36624.7756
2006-10-27 11:20:00,23.02,23.03,23.0,23.02,12567.324955116695,9.5988,9.6029,9.5904,9.5988,12567.325
2006-10-27 11:25:00,23.03,23.04,23.02,23.03,13464.991023339317,9.6029,9.6071,9.5988,9.6029,13464.991
2006-10-27 11:30:00,23.03,23.03,23.01,23.01,104308.79712746856,9.6029,9.6029,9.5946,9.5946,104308.7971
2006-10-27 11:35:00,23.01,23.02,23.0,23.01,6463.195691202872,9.5946,9.5988,9.5904,9.5946,6463.1957
2006-10-27 11:40:00,23.01,23.02,22.99,23.0,18671.45421903052,9.5946,9.5988,9.5863,9.5904,18671.4542
2006-10-27 11:45:00,23.0,23.01,22.99,23.0,3590.6642728904844,9.5904,9.5946,9.5863,9.5904,3590.6643
2006-10-27 11:50:00,23.0,23.0,22.98,22.98,3770.197486535009,9.5904,9.5904,9.5821,9.5821,3770.1975
2006-10-27 11:55:00,22.98,22.99,22.95,22.99,25852.782764811487,9.5821,9.5863,9.5696,9.5863,25852.7828
2006-10-27 12:00:00,23.0,23.01,22.98,23.01,32136.445242369835,9.5904,9.5946,9.5821,9.5946,32136.4452
2006-10-27 12:05:00,23.0,23.0,22.98,22.99,34470.37701974865,9.5904,9.5904,9.5821,9.5863,34470.377
2006-10-27 12:10:00,23.0,23.0,22.98,23.0,4847.396768402154,9.5904,9.5904,9.5821,9.5904,4847.3968
2006-10-27 12:15:00,23.0,23.0,22.98,22.99,10233.39317773788,9.5904,9.5904,9.5821,9.5863,10233.3932
2006-10-27 12:20:00,22.99,22.99,22.98,22.99,4667.86355475763,9.5863,9.5863,9.5821,9.5863,4667.8636
2006-10-27 12:25:00,22.98,23.0,22.98,23.0,2692.998204667864,9.5821,9.5904,9.5821,9.5904,2692.9982
2006-10-27 12:30:00,23.0,23.0,22.98,22.99,14003.590664272888,9.5904,9.5904,9.5821,9.5863,14003.5907
2006-10-27 12:35:00,22.99,23.0,22.99,23.0,16876.122082585276,9.5863,9.5904,9.5863,9.5904,16876.1221
2006-10-27 12:40:00,23.0,23.0,22.98,22.98,23339.31777378815,9.5904,9.5904,9.5821,9.5821,23339.3178
2006-10-27 12:45:00,22.98,22.98,22.96,22.96,8617.594254937163,9.5821,9.5821,9.5738,9.5738,8617.5943
2006-10-27 12:50:00,22.97,22.97,22.95,22.97,3411.13105924596,9.5779,9.5779,9.5696,9.5779,3411.1311
2006-10-27 12:55:00,22.97,22.98,22.95,22.95,7001.795332136444,9.5779,9.5821,9.5696,9.5696,7001.7953
2006-10-27 13:00:00,22.95,22.99,22.93,22.99,28904.8473967684,9.5696,9.5863,9.5612,9.5863,28904.8474
2006-10-27 13:05:00,22.97,22.97,22.95,22.95,8258.527827648113,9.5779,9.5779,9.5696,9.5696,8258.5278
2006-10-27 13:10:00,22.96,22.97,22.95,22.97,3231.597845601436,9.5738,9.5779,9.5696,9.5779,3231.5978
2006-10-27 13:15:00,22.95,22.96,22.95,22.95,3590.6642728904844,9.5696,9.5738,9.5696,9.5696,3590.6643
2006-10-27 13:20:00,22.95,22.95,22.95,22.95,4129.2639138240565,9.5696,9.5696,9.5696,9.5696,4129.2639
2006-10-27 13:25:00,22.95,22.95,22.93,22.94,3949.730700179533,9.5696,9.5696,9.5612,9.5654,3949.7307
2006-10-27 13:30:00,22.93,22.94,22.92,22.93,4667.86355475763,9.5612,9.5654,9.5571,9.5612,4667.8636
2006-10-27 13:35:00,22.91,22.94,22.91,22.93,5026.929982046678,9.5529,9.5654,9.5529,9.5612,5026.93
2006-10-27 13:40:00,22.92,22.93,22.89,22.91,24236.98384201077,9.5571,9.5612,9.5446,9.5529,24236.9838
2006-10-27 13:45:00,22.91,22.92,22.87,22.88,26391.38240574506,9.5529,9.5571,9.5362,9.5404,26391.3824
2006-10-27 13:50:00,22.88,22.9,22.88,22.89,10771.992818671451,9.5404,9.5487,9.5404,9.5446,10771.9928
2006-10-27 13:55:00,22.89,22.89,22.88,22.89,8438.061041292638,9.5446,9.5446,9.5404,9.5446,8438.061
2006-10-27 14:00:00,22.88,22.89,22.87,22.89,7001.795332136444,9.5404,9.5446,9.5362,9.5446,7001.7953
2006-10-27 14:05:00,22.89,22.89,22.86,22.89,22082.58527827648,9.5446,9.5446,9.5321,9.5446,22082.5853
2006-10-27 14:10:00,22.89,22.89,22.87,22.88,13824.057450628365,9.5446,9.5446,9.5362,9.5404,13824.0575
2006-10-27 14:15:00,22.88,22.89,22.87,22.89,32854.57809694793,9.5404,9.5446,9.5362,9.5446,32854.5781
2006-10-27 14:20:00,22.89,22.89,22.86,22.87,8797.127468581686,9.5446,9.5446,9.5321,9.5362,8797.1275
2006-10-27 14:25:00,22.86,22.91,22.85,22.85,78096.94793536804,9.5321,9.5529,9.5279,9.5279,78096.9479
2006-10-27 14:30:00,22.85,22.88,22.84,22.88,44165.17055655296,9.5279,9.5404,9.5237,9.5404,44165.1706
2006-10-27 14:35:00,22.87,22.88,22.85,22.86,29622.980251346493,9.5362,9.5404,9.5279,9.5321,29622.9803
2006-10-27 14:40:00,22.86,22.86,22.84,22.85,24057.450628366245,9.5321,9.5321,9.5237,9.5279,24057.4506
2006-10-27 14:45:00,22.85,22.86,22.84,22.84,16696.58886894075,9.5279,9.5321,9.5237,9.5237,16696.5889
2006-10-27 14:50:00,22.84,22.87,22.84,22.84,30879.712746858164,9.5237,9.5362,9.5237,9.5237,30879.7127
2006-10-27 14:55:00,22.85,22.86,22.84,22.85,8797.127468581686,9.5279,9.5321,9.5237,9.5279,8797.1275
2006-10-27 15:00:00,22.85,22.86,22.84,22.86,15798.92280071813,9.5279,9.5321,9.5237,9.5321,15798.9228
2006-10-27 15:05:00,22.86,22.87,22.83,22.85,65888.68940754038,9.5321,9.5362,9.5195,9.5279,65888.6894
2006-10-27 15:10:00,22.85,22.85,22.83,22.83,15798.92280071813,9.5279,9.5279,9.5195,9.5195,15798.9228
2006-10-27 15:15:00,22.83,22.84,22.81,22.81,57809.69479353679,9.5195,9.5237,9.5112,9.5112,57809.6948
2006-10-27 15:20:00,22.81,22.84,22.81,22.84,20107.71992818671,9.5112,9.5237,9.5112,9.5237,20107.7199
2006-10-27 15:25:00,22.82,22.83,22.82,22.83,13285.457809694792,9.5154,9.5195,9.5154,9.5195,13285.4578
2006-10-27 15:30:00,22.83,22.84,22.83,22.83,16517.055655296226,9.5195,9.5237,9.5195,9.5195,16517.0557
2006-10-27 15:35:00,22.83,22.84,22.81,22.82,145242.3698384201,9.5195,9.5237,9.5112,9.5154,145242.3698
2006-10-27 15:40:00,22.82,22.83,22.79,22.8,18132.854578096943,9.5154,9.5195,9.5029,9.507,18132.8546
2006-10-27 15:45:00,22.79,22.8,22.78,22.79,25493.71633752244,9.5029,9.507,9.4987,9.5029,25493.7163
2006-10-27 15:50:00,22.78,22.78,22.73,22.74,35906.642728904844,9.4987,9.4987,9.4778,9.482,35906.6427
2006-10-27 15:55:00,22.74,22.77,22.74,22.77,53321.36445242369,9.482,9.4945,9.482,9.4945,53321.3645
2006-10-30 09:30:00,22.76,22.76,22.72,22.75,9874.326750448832,9.4904,9.4904,9.4737,9.4862,9874.3268
2006-10-30 09:35:00,22.75,22.77,22.75,22.77,15439.856373429082,9.4862,9.4945,9.4862,9.4945,15439.8564
2006-10-30 09:40:00,22.77,22.78,22.76,22.77,19210.05385996409,9.4945,9.4987,9.4904,9.4945,19210.0539
2006-10-30 09:45:00,22.77,22.85,22.77,22.84,40574.50628366247,9.4945,9.5279,9.4945,9.5237,40574.5063
2006-10-30 09:50:00,22.84,22.85,22.83,22.84,25493.71633752244,9.5237,9.5279,9.5195,9.5237,25493.7163
2006-10-30 09:55:00,22.84,22.84,22.81,22.83,27468.581687612204,9.5237,9.5237,9.5112,9.5195,27468.5817
2006-10-30 10:00:00,22.83,22.84,22.82,22.84,12567.324955116695,9.5195,9.5237,9.5154,9.5237,12567.325
2006-10-30 10:05:00,22.84,22.91,22.84,22.91,32675.04488330341,9.5237,9.5529,9.5237,9.5529,32675.0449
2006-10-30 10:10:00,22.9,22.93,22.9,22.91,15439.856373429082,9.5487,9.5612,9.5487,9.5529,15439.8564
2006-10-30 10:15:00,22.94,23.03,22.94,23.02,12926.391382405744,9.5654,9.6029,9.5654,9.5988,12926.3914
2006-10-30 10:20:00,23.02,23.03,23.02,23.02,18132.854578096943,9.5988,9.6029,9.5988,9.5988,18132.8546
2006-10-30 10:25:00,23.02,23.02,23.01,23.02,7360.861759425493,9.5988,9.5988,9.5946,9.5988,7360.8618
2006-10-30 10:30:00,23.02,23.07,23.02,23.07,3949.730700179533,9.5988,9.6196,9.5988,9.6196,3949.7307
2006-10-30 10:35:00,23.07,23.1,23.07,23.09,16696.58886894075,9.6196,9.6321,9.6196,9.628,16696.5889
2006-10-30 10:40:00,23.09,23.11,23.09,23.11,28545.78096947935,9.628,9.6363,9.628,9.6363,28545.781
2006-10-30 10:45:00,23.1,23.1,23.09,23.09,5924.596050269299,9.6321,9.6321,9.628,9.628,5924.5961
2006-10-30 10:50:00,23.09,23.1,23.08,23.09,11669.658886894074,9.628,9.6321,9.6238,9.628,11669.6589
2006-10-30 10:55:00,23.09,23.11,23.08,23.11,6104.129263913823,9.628,9.6363,9.6238,9.6363,6104.1293
2006-10-30 11:00:00,23.1,23.11,23.08,23.09,35906.642728904844,9.6321,9.6363,9.6238,9.628,35906.6427
2006-10-30 11:05:00,23.09,23.1,23.08,23.09,89946.14003590663,9.628,9.6321,9.6238,9.628,89946.14
2006-10-30 11:10:00,23.1,23.13,23.1,23.11,38779.17414721723,9.6321,9.6446,9.6321,9.6363,38779.1741
2006-10-30 11:15:00,23.11,23.11,23.09,23.11,7360.861759425493,9.6363,9.6363,9.628,9.6363,7360.8618
2006-10-30 11:20:00,23.1,23.1,23.09,23.1,18312.38779174147,9.6321,9.6321,9.628,9.6321,18312.3878
2006-10-30 11:25:00,23.09,23.09,23.09,23.09,12567.324955116695,9.628,9.628,9.628,9.628,12567.325
2006-10-30 11:30:00,23.09,23.09,23.08,23.08,24775.58348294434,9.628,9.628,9.6238,9.6238,24775.5835
2006-10-30 11:35:00,23.08,23.08,23.07,23.08,9335.72710951526,9.6238,9.6238,9.6196,9.6238,9335.7271
2006-10-30 11:40:00,23.08,23.08,23.06,23.07,28186.7145421903,9.6238,9.6238,9.6154,9.6196,28186.7145
2006-10-30 11:45:00,23.07,23.08,23.04,23.04,15260.323159784555,9.6196,9.6238,9.6071,9.6071,15260.3232
2006-10-30 11:50:00,23.04,23.05,23.03,23.03,12567.324955116695,9.6071,9.6113,9.6029,9.6029,12567.325
2006-10-30 11:55:00,23.04,23.04,23.04,23.04,2513.464991023339,9.6071,9.6071,9.6071,9.6071,2513.465
2006-10-30 12:00:00,23.04,23.04,23.02,23.03,7540.394973070017,9.6071,9.6071,9.5988,9.6029,7540.395
2006-10-30 12:05:00,23.03,23.04,23.03,23.04,3770.197486535009,9.6029,9.6071,9.6029,9.6071,3770.1975
2006-10-30 12:10:00,23.05,23.05,23.05,23.05,2692.998204667864,9.6113,9.6113,9.6113,9.6113,2692.9982
2006-10-30 12:15:00,23.05,23.05,23.04,23.04,6104.129263913823,9.6113,9.6113,9.6071,9.6071,6104.1293
2006-10-30 12:20:00,23.03,23.04,23.03,23.04,4667.86355475763,9.6029,9.6071,9.6029,9.6071,4667.8636
2006-10-30 12:25:00,23.05,23.09,23.04,23.08,8438.061041292638,9.6113,9.628,9.6071,9.6238,8438.061
2006-10-30 12:30:00,23.08,23.12,23.08,23.11,33931.77737881507,9.6238,9.6405,9.6238,9.6363,33931.7774
2006-10-30 12:35:00,23.11,23.13,23.11,23.12,53680.43087971274,9.6363,9.6446,9.6363,9.6405,53680.4309
2006-10-30 12:40:00,23.12,23.12,23.1,23.1,13644.52423698384,9.6405,9.6405,9.6321,9.6321,13644.5242
2006-10-30 12:45:00,23.1,23.1,23.09,23.09,8438.061041292638,9.6321,9.6321,9.628,9.628,8438.061
2006-10-30 12:50:00,23.09,23.1,23.09,23.09,8258.527827648113,9.628,9.6321,9.628,9.628,8258.5278
2006-10-30 12:55:00,23.09,23.09,23.09,23.09,7001.795332136444,9.628,9.628,9.628,9.628,7001.7953
2006-10-30 13:00:00,23.09,23.09,23.09,23.09,10053.859964093355,9.628,9.628,9.628,9.628,10053.86
2006-10-30 13:05:00,23.09,23.09,23.08,23.08,9156.193895870734,9.628,9.628,9.6238,9.6238,9156.1939
2006-10-30 13:10:00,23.08,23.08,23.07,23.07,2333.931777378815,9.6238,9.6238,9.6196,9.6196,2333.9318
2006-10-30 13:15:00,23.08,23.09,23.08,23.08,5385.996409335727,9.6238,9.628,9.6238,9.6238,5385.9964
2006-10-30 13:20:00,23.09,23.1,23.08,23.09,21723.518850987428,9.628,9.6321,9.6238,9.628,21723.5189
2006-10-30 13:25:00,23.09,23.09,23.08,23.09,10412.926391382403,9.628,9.628,9.6238,9.628,10412.9264
2006-10-30 13:30:00,23.09,23.1,23.08,23.1,6104.129263913823,9.628,9.6321,9.6238,9.6321,6104.1293
2006-10-30 13:35:00,23.1,23.13,23.1,23.12,43267.504488330334,9.6321,9.6446,9.6321,9.6405,43267.5045
2006-10-30 13:40:00,23.12,23.15,23.12,23.14,28007.181328545776,9.6405,9.653,9.6405,9.6488,28007.1813
2006-10-30 13:45:00,23.14,23.14,23.1,23.11,9515.260323159782,9.6488,9.6488,9.6321,9.6363,9515.2603
2006-10-30 13:50:00,23.12,23.12,23.11,23.11,5385.996409335727,9.6405,9.6405,9.6363,9.6363,5385.9964
2006-10-30 13:55:00,23.11,23.11,23.1,23.11,5206.463195691202,9.6363,9.6363,9.6321,9.6363,5206.4632
2006-10-30 14:00:00,23.11,23.11,23.09,23.09,8797.127468581686,9.6363,9.6363,9.628,9.628,8797.1275
2006-10-30 14:05:00,23.09,23.1,23.09,23.09,4847.396768402154,9.628,9.6321,9.628,9.628,4847.3968
2006-10-30 14:10:00,23.1,23.1,23.09,23.1,8438.061041292638,9.6321,9.6321,9.628,9.6321,8438.061
2006-10-30 14:15:00,23.1,23.12,23.1,23.11,9694.793536804307,9.6321,9.6405,9.6321,9.6363,9694.7935
2006-10-30 14:20:00,23.12,23.13,23.1,23.1,11669.658886894074,9.6405,9.6446,9.6321,9.6321,11669.6589
2006-10-30 14:25:00,23.1,23.12,23.1,23.12,11310.592459605024,9.6321,9.6405,9.6321,9.6405,11310.5925
2006-10-30 14:30:00,23.11,23.11,23.1,23.1,7181.328545780969,9.6363,9.6363,9.6321,9.6321,7181.3285
2006-10-30 14:35:00,23.1,23.12,23.1,23.11,28545.78096947935,9.6321,9.6405,9.6321,9.6363,28545.781
2006-10-30 14:40:00,23.11,23.13,23.11,23.13,12926.391382405744,9.6363,9.6446,9.6363,9.6446,12926.3914
2006-10-30 14:45:00,23.13,23.14,23.13,23.13,6463.195691202872,9.6446,9.6488,9.6446,9.6446,6463.1957
2006-10-30 14:50:00,23.13,23.14,23.13,23.14,14183.123877917413,9.6446,9.6488,9.6446,9.6488,14183.1239
2006-10-30 14:55:00,23.14,23.14,23.14,23.14,14542.19030520646,9.6488,9.6488,9.6488,9.6488,14542.1903
2006-10-30 15:00:00,23.13,23.14,23.13,23.13,21543.985637342907,9.6446,9.6488,9.6446,9.6446,21543.9856
2006-10-30 15:05:00,23.13,23.18,23.13,23.17,20466.78635547576,9.6446,9.6655,9.6446,9.6613,20466.7864
2006-10-30 15:10:00,23.18,23.18,23.17,23.17,9156.193895870734,9.6655,9.6655,9.6613,9.6613,9156.1939
2006-10-30 15:15:00,23.17,23.17,23.16,23.17,11669.658886894074,9.6613,9.6613,9.6571,9.6613,11669.6589
2006-10-30 15:20:00,23.17,23.17,23.15,23.17,22621.18491921005,9.6613,9.6613,9.653,9.6613,22621.1849
2006-10-30 15:25:00,23.18,23.19,23.18,23.19,12926.391382405744,9.6655,9.6697,9.6655,9.6697,12926.3914
2006-10-30 15:30:00,23.19,23.23,23.19,23.23,22082.58527827648,9.6697,9.6863,9.6697,9.6863,22082.5853
2006-10-30 15:35:00,23.23,23.28,23.21,23.28,56552.96229802513,9.6863,9.7072,9.678,9.7072,56552.9623
2006-10-30 15:40:00,23.28,23.28,23.24,23.25,28007.181328545776,9.7072,9.7072,9.6905,9.6947,28007.1813
2006-10-30 15:45:00,23.25,23.31,23.24,23.3,31597.84560143626,9.6947,9.7197,9.6905,9.7155,31597.8456
2006-10-30 15:50:00,23.3,23.32,23.29,23.32,41472.17235188509,9.7155,9.7239,9.7114,9.7239,41472.1724
2006-10-30 15:55:00,23.32,23.33,23.32,23.33,73070.01795332135,9.7239,9.728,9.7239,9.728,73070.018
2006-10-31 09:30:00,23.34,23.39,23.34,23.39,11849.192100538598,9.7322,9.753,9.7322,9.753,11849.1921
2006-10-31 09:35:00,23.39,23.39,23.38,23.38,13464.991023339317,9.753,9.753,9.7489,9.7489,13464.991
2006-10-31 09:40:00,23.33,23.33,23.27,23.27,8438.061041292638,9.728,9.728,9.703,9.703,8438.061
2006-10-31 09:45:00,23.27,23.28,23.25,23.25,10951.526032315976,9.703,9.7072,9.6947,9.6947,10951.526
2006-10-31 09:50:00,23.27,23.3,23.27,23.27,5385.996409335727,9.703,9.7155,9.703,9.703,5385.9964
2006-10-31 09:55:00,23.28,23.31,23.27,23.31,26032.31597845601,9.7072,9.7197,9.703,9.7197,26032.316
2006-10-31 10:00:00,23.27,23.31,23.27,23.3,11490.12567324955,9.703,9.7197,9.703,9.7155,11490.1257
2006-10-31 10:05:00,23.3,23.3,23.25,23.26,17055.6552962298,9.7155,9.7155,9.6947,9.6988,17055.6553
2006-10-31 10:10:00,23.26,23.3,23.25,23.28,6463.195691202872,9.6988,9.7155,9.6947,9.7072,6463.1957
2006-10-31 10:15:00,23.29,23.32,23.28,23.29,9874.326750448832,9.7114,9.7239,9.7072,9.7114,9874.3268
2006-10-31 10:20:00,23.29,23.29,23.27,23.28,3949.730700179533,9.7114,9.7114,9.703,9.7072,3949.7307
2006-10-31 10:25:00,23.28,23.28,23.26,23.28,5206.463195691202,9.7072,9.7072,9.6988,9.7072,5206.4632
2006-10-31 10:30:00,23.29,23.29,23.27,23.27,3411.13105924596,9.7114,9.7114,9.703,9.703,3411.1311
2006-10-31 10:35:00,23.27,23.29,23.27,23.27,4308.7971274685815,9.703,9.7114,9.703,9.703,4308.7971
2006-10-31 10:40:00,23.28,23.28,23.27,23.28,2333.931777378815,9.7072,9.7072,9.703,9.7072,2333.9318
2006-10-31 10:45:00,23.28,23.28,23.28,23.28,2333.931777378815,9.7072,9.7072,9.7072,9.7072,2333.9318
2006-10-31 10:50:00,23.29,23.36,23.28,23.36,8258.527827648113,9.7114,9.7405,9.7072,9.7405,8258.5278
2006-10-31 10:55:00,23.34,23.39,23.34,23.38,21005.38599640933,9.7322,9.753,9.7322,9.7489,21005.386
2006-10-31 11:00:00,23.38,23.39,23.37,23.37,14721.723518850986,9.7489,9.753,9.7447,9.7447,14721.7235
2006-10-31 11:05:00,23.37,23.39,23.37,23.39,18132.854578096943,9.7447,9.753,9.7447,9.753,18132.8546
2006-10-31 11:10:00,23.39,23.39,23.38,23.38,10771.992818671451,9.753,9.753,9.7489,9.7489,10771.9928
2006-10-31 11:15:00,23.38,23.41,23.38,23.41,15978.456014362657,9.7489,9.7614,9.7489,9.7614,15978.456
2006-10-31 11:20:00,23.39,23.39,23.37,23.38,22800.71813285457,9.753,9.753,9.7447,9.7489,22800.7181
2006-10-31 11:25:00,23.38,23.38,23.38,23.38,4847.396768402154,9.7489,9.7489,9.7489,9.7489,4847.3968
2006-10-31 11:30:00,23.38,23.38,23.37,23.37,1256.7324955116694,9.7489,9.7489,9.7447,9.7447,1256.7325
2006-10-31 11:35:00,23.37,23.37,23.34,23.34,7181.328545780969,9.7447,9.7447,9.7322,9.7322,7181.3285
2006-10-31 11:40:00,23.34,23.35,23.33,23.33,5565.529622980251,9.7322,9.7364,9.728,9.728,5565.5296
2006-10-31 11:45:00,23.33,23.33,23.29,23.29,5565.529622980251,9.728,9.728,9.7114,9.7114,5565.5296
2006-10-31 11:50:00,23.29,23.29,23.28,23.29,3949.730700179533,9.7114,9.7114,9.7072,9.7114,3949.7307
2006-10-31 11:55:00,23.29,23.29,23.28,23.29,3411.13105924596,9.7114,9.7114,9.7072,9.7114,3411.1311
2006-10-31 12:00:00,23.3,23.31,23.3,23.3,3052.0646319569114,9.7155,9.7197,9.7155,9.7155,3052.0646
2006-10-31 12:05:00,23.3,23.3,23.3,23.3,1077.1992818671454,9.7155,9.7155,9.7155,9.7155,1077.1993
2006-10-31 12:10:00,23.29,23.3,23.27,23.27,4667.86355475763,9.7114,9.7155,9.703,9.703,4667.8636
2006-10-31 12:15:00,23.27,23.27,23.25,23.25,8078.994614003589,9.703,9.703,9.6947,9.6947,8078.9946
2006-10-31 12:20:00,23.25,23.27,23.25,23.27,5026.929982046678,9.6947,9.703,9.6947,9.703,5026.93
2006-10-31 12:25:00,23.26,23.27,23.25,23.26,5026.929982046678,9.6988,9.703,9.6947,9.6988,5026.93
2006-10-31 12:30:00,23.25,23.26,23.25,23.26,6822.26211849192,9.6947,9.6988,9.6947,9.6988,6822.2621
2006-10-31 12:35:00,23.25,23.25,23.2,23.2,12028.725314183122,9.6947,9.6947,9.6738,9.6738,12028.7253
2006-10-31 12:40:00,23.2,23.2,23.19,23.19,3231.597845601436,9.6738,9.6738,9.6697,9.6697,3231.5978
2006-10-31 12:45:00,23.19,23.19,23.18,23.19,7899.461400359065,9.6697,9.6697,9.6655,9.6697,7899.4614
2006-10-31 12:50:00,23.19,23.2,23.18,23.2,13824.057450628365,9.6697,9.6738,9.6655,9.6738,13824.0575
2006-10-31 12:55:00,23.2,23.2,23.18,23.19,6283.662477558348,9.6738,9.6738,9.6655,9.6697,6283.6625
2006-10-31 13:00:00,23.19,23.2,23.19,23.19,6104.129263913823,9.6697,9.6738,9.6697,9.6697,6104.1293
2006-10-31 13:05:00,23.19,23.2,23.19,23.2,3231.597845601436,9.6697,9.6738,9.6697,9.6738,3231.5978
2006-10-31 13:10:00,23.2,23.2,23.19,23.2,6104.129263913823,9.6738,9.6738,9.6697,9.6738,6104.1293
2006-10-31 13:15:00,23.2,23.2,23.17,23.17,21364.45242369838,9.6738,9.6738,9.6613,9.6613,21364.4524
2006-10-31 13:20:00,23.17,23.18,23.17,23.18,3590.6642728904844,9.6613,9.6655,9.6613,9.6655,3590.6643
2006-10-31 13:25:00,23.18,23.19,23.17,23.19,3411.13105924596,9.6655,9.6697,9.6613,9.6697,3411.1311
2006-10-31 13:30:00,23.18,23.2,23.18,23.2,2154.3985637342907,9.6655,9.6738,9.6655,9.6738,2154.3986
2006-10-31 13:35:00,23.2,23.2,23.2,23.2,4847.396768402154,9.6738,9.6738,9.6738,9.6738,4847.3968
2006-10-31 13:40:00,23.2,23.23,23.2,23.23,6283.662477558348,9.6738,9.6863,9.6738,9.6863,6283.6625
2006-10-31 13:45:00,23.23,23.23,23.23,23.23,0.0,9.6863,9.6863,9.6863,9.6863,0.0
2006-10-31 13:50:00,23.21,23.22,23.2,23.21,2692.998204667864,9.678,9.6822,9.6738,9.678,2692.9982
2006-10-31 13:55:00,23.22,23.23,23.22,23.23,3949.730700179533,9.6822,9.6863,9.6822,9.6863,3949.7307
2006-10-31 14:00:00,23.22,23.23,23.2,23.21,3770.197486535009,9.6822,9.6863,9.6738,9.678,3770.1975
2006-10-31 14:05:00,23.2,23.21,23.19,23.2,8438.061041292638,9.6738,9.678,9.6697,9.6738,8438.061
2006-10-31 14:10:00,23.2,23.2,23.18,23.18,2872.531418312388,9.6738,9.6738,9.6655,9.6655,2872.5314
2006-10-31 14:15:00,23.19,23.19,23.18,23.19,8617.594254937163,9.6697,9.6697,9.6655,9.6697,8617.5943
2006-10-31 14:20:00,23.18,23.19,23.17,23.17,11310.592459605024,9.6655,9.6697,9.6613,9.6613,11310.5925
2006-10-31 14:25:00,23.17,23.17,23.14,23.15,2513.464991023339,9.6613,9.6613,9.6488,9.653,2513.465
2006-10-31 14:30:00,23.14,23.16,23.14,23.16,4667.86355475763,9.6488,9.6571,9.6488,9.6571,4667.8636
2006-10-31 14:35:00,23.16,23.18,23.16,23.18,4308.7971274685815,9.6571,9.6655,9.6571,9.6655,4308.7971
2006-10-31 14:40:00,23.17,23.19,23.17,23.19,19928.186714542186,9.6613,9.6697,9.6613,9.6697,19928.1867
2006-10-31 14:45:00,23.18,23.19,23.18,23.19,7001.795332136444,9.6655,9.6697,9.6655,9.6697,7001.7953
2006-10-31 14:50:00,23.19,23.19,23.18,23.18,2333.931777378815,9.6697,9.6697,9.6655,9.6655,2333.9318
2006-10-31 14:55:00,23.18,23.19,23.18,23.18,2333.931777378815,9.6655,9.6697,9.6655,9.6655,2333.9318
2006-10-31 15:00:00,23.19,23.19,23.18,23.18,2872.531418312388,9.6697,9.6697,9.6655,9.6655,2872.5314
2006-10-31 15:05:00,23.18,23.19,23.18,23.19,5745.062836624775,9.6655,9.6697,9.6655,9.6697,5745.0628
2006-10-31 15:10:00,23.18,23.18,23.17,23.17,12567.324955116695,9.6655,9.6655,9.6613,9.6613,12567.325
2006-10-31 15:15:00,23.17,23.18,23.15,23.16,4488.3303411131055,9.6613,9.6655,9.653,9.6571,4488.3303
2006-10-31 15:20:00,23.15,23.18,23.14,23.17,25493.71633752244,9.653,9.6655,9.6488,9.6613,25493.7163
2006-10-31 15:25:00,23.16,23.19,23.16,23.18,27109.515260323155,9.6571,9.6697,9.6571,9.6655,27109.5153
2006-10-31 15:30:00,23.18,23.19,23.17,23.19,4488.3303411131055,9.6655,9.6697,9.6613,9.6697,4488.3303
2006-10-31 15:35:00,23.19,23.19,23.18,23.19,8976.660682226211,9.6697,9.6697,9.6655,9.6697,8976.6607
2006-10-31 15:40:00,23.19,23.21,23.19,23.21,9694.793536804307,9.6697,9.678,9.6697,9.678,9694.7935
2006-10-31 15:45:00,23.2,23.2,23.15,23.16,8078.994614003589,9.6738,9.6738,9.653,9.6571,8078.9946
2006-10-31 15:50:00,23.15,23.17,23.14,23.14,15798.92280071813,9.653,9.6613,9.6488,9.6488,15798.9228
2006-10-31 15:55:00,23.14,23.14,23.12,23.12,20646.319569120285,9.6488,9.6488,9.6405,9.6405,20646.3196
2006-11-01 09:30:00,23.29,23.36,23.29,23.34,12567.324955116695,9.7114,9.7405,9.7114,9.7322,12567.325
2006-11-01 09:35:00,23.34,23.35,23.28,23.3,23159.784560143624,9.7322,9.7364,9.7072,9.7155,23159.7846
2006-11-01 09:40:00,23.3,23.3,23.23,23.28,28904.8473967684,9.7155,9.7155,9.6863,9.7072,28904.8474
2006-11-01 09:45:00,23.31,23.33,23.31,23.32,1256.7324955116694,9.7197,9.728,9.7197,9.7239,1256.7325
2006-11-01 09:50:00,23.31,23.36,23.31,23.34,15439.856373429082,9.7197,9.7405,9.7197,9.7322,15439.8564
2006-11-01 09:55:00,23.34,23.34,23.27,23.27,7899.461400359065,9.7322,9.7322,9.703,9.703,7899.4614
2006-11-01 10:00:00,23.27,23.27,23.24,23.25,6642.728904847396,9.703,9.703,9.6905,9.6947,6642.7289
2006-11-01 10:05:00,23.25,23.27,23.23,23.23,4847.396768402154,9.6947,9.703,9.6863,9.6863,4847.3968
2006-11-01 10:10:00,23.24,23.24,23.2,23.2,4847.396768402154,9.6905,9.6905,9.6738,9.6738,4847.3968
2006-11-01 10:15:00,23.21,23.24,23.21,23.24,9874.326750448832,9.678,9.6905,9.678,9.6905,9874.3268
2006-11-01 10:20:00,23.23,23.23,23.2,23.21,7540.394973070017,9.6863,9.6863,9.6738,9.678,7540.395
2006-11-01 10:25:00,23.2,23.2,23.19,23.19,7360.861759425493,9.6738,9.6738,9.6697,9.6697,7360.8618
2006-11-01 10:30:00,23.19,23.2,23.19,23.19,1795.3321364452422,9.6697,9.6738,9.6697,9.6697,1795.3321
2006-11-01 10:35:00,23.19,23.22,23.19,23.22,4308.7971274685815,9.6697,9.6822,9.6697,9.6822,4308.7971
2006-11-01 10:40:00,23.21,23.23,23.2,23.2,1795.3321364452422,9.678,9.6863,9.6738,9.6738,1795.3321
2006-11-01 10:45:00,23.2,23.2,23.19,23.19,2154.3985637342907,9.6738,9.6738,9.6697,9.6697,2154.3986
2006-11-01 10:50:00,23.19,23.22,23.19,23.21,4488.3303411131055,9.6697,9.6822,9.6697,9.678,4488.3303
2006-11-01 10:55:00,23.21,23.22,23.21,23.21,2513.464991023339,9.678,9.6822,9.678,9.678,2513.465
2006-11-01 11:00:00,23.21,23.23,23.21,23.22,5026.929982046678,9.678,9.6863,9.678,9.6822,5026.93
2006-11-01 11:05:00,23.23,23.24,23.22,23.24,7360.861759425493,9.6863,9.6905,9.6822,9.6905,7360.8618
2006-11-01 11:10:00,23.24,23.24,23.24,23.24,9156.193895870734,9.6905,9.6905,9.6905,9.6905,9156.1939
2006-11-01 11:15:00,23.24,23.26,23.24,23.26,5565.529622980251,9.6905,9.6988,9.6905,9.6988,5565.5296
2006-11-01 11:20:00,23.27,23.27,23.25,23.26,1436.2657091561937,9.703,9.703,9.6947,9.6988,1436.2657
2006-11-01 11:25:00,23.25,23.26,23.24,23.24,10233.39317773788,9.6947,9.6988,9.6905,9.6905,10233.3932
2006-11-01 11:30:00,23.26,23.26,23.24,23.24,10951.526032315976,9.6988,9.6988,9.6905,9.6905,10951.526
2006-11-01 11:35:00,23.24,23.24,23.22,23.22,1615.798922800718,9.6905,9.6905,9.6822,9.6822,1615.7989
2006-11-01 11:40:00,23.23,23.25,23.22,23.25,3770.197486535009,9.6863,9.6947,9.6822,9.6947,3770.1975
2006-11-01 11:45:00,23.24,23.24,23.24,23.24,2872.531418312388,9.6905,9.6905,9.6905,9.6905,2872.5314
2006-11-01 11:50:00,23.24,23.24,23.22,23.22,5206.463195691202,9.6905,9.6905,9.6822,9.6822,5206.4632
2006-11-01 11:55:00,23.22,23.25,23.22,23.25,10233.39317773788,9.6822,9.6947,9.6822,9.6947,10233.3932
2006-11-01 12:00:00,23.24,23.26,23.24,23.26,538.5996409335727,9.6905,9.6988,9.6905,9.6988,538.5996
2006-11-01 12:05:00,23.23,23.24,23.22,23.24,1795.3321364452422,9.6863,9.6905,9.6822,9.6905,1795.3321
2006-11-01 12:10:00,23.24,23.24,23.24,23.24,718.1328545780968,9.6905,9.6905,9.6905,9.6905,718.1329
2006-11-01 12:15:00,23.27,23.27,23.24,23.24,718.1328545780968,9.703,9.703,9.6905,9.6905,718.1329
2006-11-01 12:20:00,23.24,23.25,23.24,23.24,2333.931777378815,9.6905,9.6947,9.6905,9.6905,2333.9318
2006-11-01 12:25:00,23.23,23.23,23.22,23.22,8078.994614003589,9.6863,9.6863,9.6822,9.6822,8078.9946
2006-11-01 12:30:00,23.22,23.22,23.22,23.22,8078.994614003589,9.6822,9.6822,9.6822,9.6822,8078.9946
2006-11-01 12:35:00,23.23,23.24,23.23,23.24,1436.2657091561937,9.6863,9.6905,9.6863,9.6905,1436.2657
2006-11-01 12:40:00,23.24,23.25,23.24,23.24,3052.0646319569114,9.6905,9.6947,9.6905,9.6905,3052.0646
2006-11-01 12:45:00,23.24,23.24,23.24,23.24,1795.3321364452422,9.6905,9.6905,9.6905,9.6905,1795.3321
2006-11-01 12:50:00,23.24,23.25,23.24,23.25,1974.8653500897665,9.6905,9.6947,9.6905,9.6947,1974.8654
2006-11-01 12:55:00,23.23,23.24,23.23,23.23,1795.3321364452422,9.6863,9.6905,9.6863,9.6863,1795.3321
2006-11-01 13:00:00,23.23,23.24,23.23,23.24,4129.2639138240565,9.6863,9.6905,9.6863,9.6905,4129.2639
2006-11-01 13:05:00,23.24,23.24,23.23,23.23,3052.0646319569114,9.6905,9.6905,9.6863,9.6863,3052.0646
2006-11-01 13:10:00,23.23,23.23,23.22,23.22,2333.931777378815,9.6863,9.6863,9.6822,9.6822,2333.9318
2006-11-01 13:15:00,23.22,23.22,23.21,23.21,897.6660682226211,9.6822,9.6822,9.678,9.678,897.6661
2006-11-01 13:20:00,23.22,23.22,23.22,23.22,3052.0646319569114,9.6822,9.6822,9.6822,9.6822,3052.0646
2006-11-01 13:25:00,23.22,23.23,23.22,23.23,22621.18491921005,9.6822,9.6863,9.6822,9.6863,22621.1849
2006-11-01 13:30:00,23.23,23.23,23.23,23.23,1974.8653500897665,9.6863,9.6863,9.6863,9.6863,1974.8654
2006-11-01 13:35:00,23.22,23.23,23.22,23.23,538.5996409335727,9.6822,9.6863,9.6822,9.6863,538.5996
2006-11-01 13:40:00,23.23,23.24,23.23,23.24,2154.3985637342907,9.6863,9.6905,9.6863,9.6905,2154.3986
2006-11-01 13:45:00,23.25,23.27,23.25,23.26,5745.062836624775,9.6947,9.703,9.6947,9.6988,5745.0628
2006-11-01 13:50:00,23.27,23.27,23.25,23.26,1615.798922800718,9.703,9.703,9.6947,9.6988,1615.7989
2006-11-01 13:55:00,23.25,23.27,23.25,23.27,3052.0646319569114,9.6947,9.703,9.6947,9.703,3052.0646
2006-11-01 14:00:00,23.25,23.25,23.23,23.23,5745.062836624775,9.6947,9.6947,9.6863,9.6863,5745.0628
2006-11-01 14:05:00,23.24,23.24,23.23,23.23,3411.13105924596,9.6905,9.6905,9.6863,9.6863,3411.1311
2006-11-01 14:10:00,23.22,23.23,23.22,23.22,4308.7971274685815,9.6822,9.6863,9.6822,9.6822,4308.7971
2006-11-01 14:15:00,23.22,23.23,23.22,23.22,6822.26211849192,9.6822,9.6863,9.6822,9.6822,6822.2621
2006-11-01 14:20:00,23.22,23.22,23.22,23.22,3231.597845601436,9.6822,9.6822,9.6822,9.6822,3231.5978
2006-11-01 14:25:00,23.22,23.22,23.22,23.22,3590.6642728904844,9.6822,9.6822,9.6822,9.6822,3590.6643
2006-11-01 14:30:00,23.22,23.23,23.22,23.22,4667.86355475763,9.6822,9.6863,9.6822,9.6822,4667.8636
2006-11-01 14:35:00,23.22,23.23,23.22,23.22,4488.3303411131055,9.6822,9.6863,9.6822,9.6822,4488.3303
2006-11-01 14:40:00,23.22,23.23,23.22,23.22,4488.3303411131055,9.6822,9.6863,9.6822,9.6822,4488.3303
2006-11-01 14:45:00,23.22,23.23,23.22,23.22,6104.129263913823,9.6822,9.6863,9.6822,9.6822,6104.1293
2006-11-01 14:50:00,23.22,23.22,23.2,23.2,28904.8473967684,9.6822,9.6822,9.6738,9.6738,28904.8474
2006-11-01 14:55:00,23.2,23.2,23.14,23.14,14901.256732495507,9.6738,9.6738,9.6488,9.6488,14901.2567
2006-11-01 15:00:00,23.14,23.16,23.14,23.16,20825.852782764807,9.6488,9.6571,9.6488,9.6571,20825.8528
2006-11-01 15:05:00,23.16,23.16,23.12,23.12,9335.72710951526,9.6571,9.6571,9.6405,9.6405,9335.7271
2006-11-01 15:10:00,23.13,23.15,23.13,23.13,14542.19030520646,9.6446,9.653,9.6446,9.6446,14542.1903
2006-11-01 15:15:00,23.13,23.14,23.12,23.13,3949.730700179533,9.6446,9.6488,9.6405,9.6446,3949.7307
2006-11-01 15:20:00,23.13,23.14,23.13,23.13,43087.97127468581,9.6446,9.6488,9.6446,9.6446,43087.9713
2006-11-01 15:25:00,23.13,23.13,23.12,23.13,15260.323159784555,9.6446,9.6446,9.6405,9.6446,15260.3232
2006-11-01 15:30:00,23.12,23.13,23.12,23.12,3411.13105924596,9.6405,9.6446,9.6405,9.6405,3411.1311
2006-11-01 15:35:00,23.12,23.12,23.09,23.11,18312.38779174147,9.6405,9.6405,9.628,9.6363,18312.3878
2006-11-01 15:40:00,23.11,23.13,23.11,23.12,14362.657091561938,9.6363,9.6446,9.6363,9.6405,14362.6571
2006-11-01 15:45:00,23.12,23.13,23.12,23.13,13285.457809694792,9.6405,9.6446,9.6405,9.6446,13285.4578
2006-11-01 15:50:00,23.13,23.14,23.08,23.08,36445.242369838415,9.6446,9.6488,9.6238,9.6238,36445.2424
2006-11-01 15:55:00,23.08,23.1,23.08,23.08,38240.57450628366,9.6238,9.6321,9.6238,9.6238,38240.5745
2006-11-02 09:35:00,23.09,23.09,22.83,22.97,32136.445242369835,9.628,9.628,9.5195,9.5779,32136.4452
2006-11-02 09:40:00,22.98,22.98,22.92,22.93,14183.123877917413,9.5821,9.5821,9.5571,9.5612,14183.1239
2006-11-02 09:45:00,22.93,22.93,22.86,22.86,8976.660682226211,9.5612,9.5612,9.5321,9.5321,8976.6607
2006-11-02 09:50:00,22.86,22.87,22.85,22.86,23518.85098743267,9.5321,9.5362,9.5279,9.5321,23518.851
2006-11-02 09:55:00,22.86,22.87,22.85,22.87,6463.195691202872,9.5321,9.5362,9.5279,9.5362,6463.1957
2006-11-02 10:00:00,22.86,22.9,22.86,22.9,5206.463195691202,9.5321,9.5487,9.5321,9.5487,5206.4632
2006-11-02 10:05:00,22.9,22.93,22.9,22.9,22262.118491921003,9.5487,9.5612,9.5487,9.5487,22262.1185
2006-11-02 10:10:00,22.9,22.91,22.89,22.9,8078.994614003589,9.5487,9.5529,9.5446,9.5487,8078.9946
2006-11-02 10:15:00,22.9,22.93,22.9,22.92,10771.992818671451,9.5487,9.5612,9.5487,9.5571,10771.9928
2006-11-02 10:20:00,22.92,22.93,22.9,22.92,16696.58886894075,9.5571,9.5612,9.5487,9.5571,16696.5889
2006-11-02 10:25:00,22.93,22.94,22.92,22.93,6283.662477558348,9.5612,9.5654,9.5571,9.5612,6283.6625
2006-11-02 10:30:00,22.94,22.95,22.93,22.95,10951.526032315976,9.5654,9.5696,9.5612,9.5696,10951.526
2006-11-02 10:35:00,22.96,22.98,22.95,22.98,3770.197486535009,9.5738,9.5821,9.5696,9.5821,3770.1975
2006-11-02 10:40:00,22.98,22.98,22.94,22.97,8258.527827648113,9.5821,9.5821,9.5654,9.5779,8258.5278
2006-11-02 10:45:00,22.97,22.97,22.95,22.96,4308.7971274685815,9.5779,9.5779,9.5696,9.5738,4308.7971
2006-11-02 10:50:00,22.97,23.03,22.97,23.03,76660.68222621184,9.5779,9.6029,9.5779,9.6029,76660.6822
2006-11-02 10:55:00,23.02,23.03,23.02,23.03,12746.85816876122,9.5988,9.6029,9.5988,9.6029,12746.8582
2006-11-02 11:00:00,23.03,23.04,23.03,23.04,8258.527827648113,9.6029,9.6071,9.6029,9.6071,8258.5278
2006-11-02 11:05:00,23.04,23.04,23.02,23.02,11669.658886894074,9.6071,9.6071,9.5988,9.5988,11669.6589
2006-11-02 11:10:00,23.02,23.02,23.0,23.0,6283.662477558348,9.5988,9.5988,9.5904,9.5904,6283.6625
2006-11-02 11:15:00,23.0,23.02,23.0,23.02,4667.86355475763,9.5904,9.5988,9.5904,9.5988,4667.8636
2006-11-02 11:20:00,23.02,23.03,22.99,22.99,10053.859964093355,9.5988,9.6029,9.5863,9.5863,10053.86
2006-11-02 11:25:00,23.0,23.0,22.97,22.97,7540.394973070017,9.5904,9.5904,9.5779,9.5779,7540.395
2006-11-02 11:30:00,22.97,22.97,22.97,22.97,6642.728904847396,9.5779,9.5779,9.5779,9.5779,6642.7289
2006-11-02 11:35:00,22.97,22.98,22.97,22.97,4129.2639138240565,9.5779,9.5821,9.5779,9.5779,4129.2639
2006-11-02 11:40:00,22.97,22.97,22.94,22.95,11849.192100538598,9.5779,9.5779,9.5654,9.5696,11849.1921
2006-11-02 11:45:00,22.96,22.97,22.96,22.96,26570.915619389583,9.5738,9.5779,9.5738,9.5738,26570.9156
2006-11-02 11:50:00,22.97,22.97,22.95,22.96,6463.195691202872,9.5779,9.5779,9.5696,9.5738,6463.1957
2006-11-02 11:55:00,22.96,22.97,22.96,22.96,4667.86355475763,9.5738,9.5779,9.5738,9.5738,4667.8636
2006-11-02 12:00:00,22.97,22.99,22.95,22.99,11310.592459605024,9.5779,9.5863,9.5696,9.5863,11310.5925
2006-11-02 12:05:00,22.98,22.99,22.97,22.97,2692.998204667864,9.5821,9.5863,9.5779,9.5779,2692.9982
2006-11-02 12:10:00,22.98,22.98,22.97,22.98,3231.597845601436,9.5821,9.5821,9.5779,9.5821,3231.5978
2006-11-02 12:15:00,22.98,23.0,22.98,22.99,3590.6642728904844,9.5821,9.5904,9.5821,9.5863,3590.6643
2006-11-02 12:20:00,22.98,22.98,22.97,22.97,1436.2657091561937,9.5821,9.5821,9.5779,9.5779,1436.2657
2006-11-02 12:25:00,22.97,22.97,22.96,22.97,2333.931777378815,9.5779,9.5779,9.5738,9.5779,2333.9318
2006-11-02 12:30:00,22.97,22.98,22.97,22.97,6283.662477558348,9.5779,9.5821,9.5779,9.5779,6283.6625
2006-11-02 12:35:00,22.97,22.98,22.97,22.97,5745.062836624775,9.5779,9.5821,9.5779,9.5779,5745.0628
2006-11-02 12:40:00,22.97,22.97,22.95,22.95,5026.929982046678,9.5779,9.5779,9.5696,9.5696,5026.93
2006-11-02 12:45:00,22.95,22.95,22.93,22.94,5206.463195691202,9.5696,9.5696,9.5612,9.5654,5206.4632
2006-11-02 12:50:00,22.94,22.95,22.94,22.95,30161.579892280068,9.5654,9.5696,9.5654,9.5696,30161.5799
2006-11-02 12:55:00,22.94,22.96,22.94,22.95,8258.527827648113,9.5654,9.5738,9.5654,9.5696,8258.5278
2006-11-02 13:00:00,22.95,22.97,22.95,22.97,3411.13105924596,9.5696,9.5779,9.5696,9.5779,3411.1311
2006-11-02 13:05:00,22.97,22.97,22.95,22.97,3590.6642728904844,9.5779,9.5779,9.5696,9.5779,3590.6643
2006-11-02 13:10:00,22.96,22.96,22.95,22.95,3590.6642728904844,9.5738,9.5738,9.5696,9.5696,3590.6643
2006-11-02 13:15:00,22.95,22.97,22.95,22.96,2154.3985637342907,9.5696,9.5779,9.5696,9.5738,2154.3986
2006-11-02 13:20:00,22.97,22.97,22.96,22.97,3949.730700179533,9.5779,9.5779,9.5738,9.5779,3949.7307
2006-11-02 13:25:00,22.97,22.98,22.95,22.98,12567.324955116695,9.5779,9.5821,9.5696,9.5821,12567.325
2006-11-02 13:30:00,22.98,22.98,22.93,22.95,11669.658886894074,9.5821,9.5821,9.5612,9.5696,11669.6589
2006-11-02 13:35:00,22.95,22.95,22.95,22.95,2513.464991023339,9.5696,9.5696,9.5696,9.5696,2513.465
2006-11-02 13:40:00,22.95,22.96,22.95,22.95,4667.86355475763,9.5696,9.5738,9.5696,9.5696,4667.8636
2006-11-02 13:45:00,22.95,22.95,22.94,22.95,3590.6642728904844,9.5696,9.5696,9.5654,9.5696,3590.6643
2006-11-02 13:50:00,22.94,22.95,22.94,22.94,2872.531418312388,9.5654,9.5696,9.5654,9.5654,2872.5314
2006-11-02 13:55:00,22.95,22.97,22.95,22.97,4488.3303411131055,9.5696,9.5779,9.5696,9.5779,4488.3303
2006-11-02 14:00:00,22.97,22.98,22.95,22.95,3590.6642728904844,9.5779,9.5821,9.5696,9.5696,3590.6643
2006-11-02 14:05:00,22.95,22.96,22.95,22.95,4667.86355475763,9.5696,9.5738,9.5696,9.5696,4667.8636
2006-11-02 14:10:00,22.95,22.95,22.95,22.95,2872.531418312388,9.5696,9.5696,9.5696,9.5696,2872.5314
2006-11-02 14:15:00,22.95,22.95,22.95,22.95,5745.062836624775,9.5696,9.5696,9.5696,9.5696,5745.0628
2006-11-02 14:20:00,22.94,22.95,22.93,22.94,9874.326750448832,9.5654,9.5696,9.5612,9.5654,9874.3268
2006-11-02 14:25:00,22.94,22.94,22.94,22.94,5026.929982046678,9.5654,9.5654,9.5654,9.5654,5026.93
2006-11-02 14:30:00,22.94,22.95,22.94,22.94,4488.3303411131055,9.5654,9.5696,9.5654,9.5654,4488.3303
2006-11-02 14:35:00,22.93,22.94,22.91,22.91,5565.529622980251,9.5612,9.5654,9.5529,9.5529,5565.5296
2006-11-02 14:40:00,22.92,22.93,22.92,22.92,5745.062836624775,9.5571,9.5612,9.5571,9.5571,5745.0628
2006-11-02 14:45:00,22.92,22.93,22.92,22.93,2333.931777378815,9.5571,9.5612,9.5571,9.5612,2333.9318
2006-11-02 14:50:00,22.93,22.94,22.91,22.91,6283.662477558348,9.5612,9.5654,9.5529,9.5529,6283.6625
2006-11-02 14:55:00,22.91,22.93,22.9,22.91,7181.328545780969,9.5529,9.5612,9.5487,9.5529,7181.3285
2006-11-02 15:00:00,22.92,22.94,22.92,22.94,4488.3303411131055,9.5571,9.5654,9.5571,9.5654,4488.3303
2006-11-02 15:05:00,22.93,22.94,22.93,22.94,2692.998204667864,9.5612,9.5654,9.5612,9.5654,2692.9982
2006-11-02 15:10:00,22.94,22.97,22.94,22.97,11131.0592459605,9.5654,9.5779,9.5654,9.5779,11131.0592
2006-11-02 15:15:00,22.97,22.98,22.97,22.98,5565.529622980251,9.5779,9.5821,9.5779,9.5821,5565.5296
2006-11-02 15:20:00,22.97,22.97,22.95,22.97,6822.26211849192,9.5779,9.5779,9.5696,9.5779,6822.2621
2006-11-02 15:25:00,22.97,22.97,22.95,22.95,7719.928186714541,9.5779,9.5779,9.5696,9.5696,7719.9282
2006-11-02 15:30:00,22.95,22.97,22.95,22.97,4847.396768402154,9.5696,9.5779,9.5696,9.5779,4847.3968
2006-11-02 15:35:00,22.97,22.98,22.97,22.98,4667.86355475763,9.5779,9.5821,9.5779,9.5821,4667.8636
2006-11-02 15:40:00,22.98,22.99,22.97,22.99,5745.062836624775,9.5821,9.5863,9.5779,9.5863,5745.0628
2006-11-02 15:45:00,22.99,23.0,22.98,22.98,4667.86355475763,9.5863,9.5904,9.5821,9.5821,4667.8636
2006-11-02 15:50:00,22.98,22.98,22.97,22.98,9694.793536804307,9.5821,9.5821,9.5779,9.5821,9694.7935
2006-11-02 15:55:00,22.98,23.0,22.98,22.98,11669.658886894074,9.5821,9.5904,9.5821,9.5821,11669.6589
2006-11-03 09:30:00,23.51,23.53,23.33,23.37,71274.68581687611,9.8031,9.8114,9.728,9.7447,71274.6858
2006-11-03 09:35:00,23.39,23.39,23.17,23.17,57450.62836624775,9.753,9.753,9.6613,9.6613,57450.6284
2006-11-03 09:40:00,23.17,23.26,23.16,23.25,57809.69479353679,9.6613,9.6988,9.6571,9.6947,57809.6948
2006-11-03 09:45:00,23.25,23.32,23.24,23.29,55116.69658886893,9.6947,9.7239,9.6905,9.7114,55116.6966
2006-11-03 09:50:00,23.33,23.33,23.28,23.3,51885.098743267496,9.728,9.728,9.7072,9.7155,51885.0987
2006-11-03 09:55:00,23.3,23.4,23.29,23.38,71274.68581687611,9.7155,9.7572,9.7114,9.7489,71274.6858
2006-11-03 10:00:00,23.37,23.42,23.37,23.39,83303.41113105923,9.7447,9.7656,9.7447,9.753,83303.4111
2006-11-03 10:05:00,23.39,23.45,23.39,23.42,80969.47935368042,9.753,9.7781,9.753,9.7656,80969.4794
2006-11-03 10:10:00,23.41,23.42,23.38,23.39,43267.504488330334,9.7614,9.7656,9.7489,9.753,43267.5045
2006-11-03 10:15:00,23.41,23.42,23.39,23.39,22262.118491921003,9.7614,9.7656,9.753,9.753,22262.1185
2006-11-03 10:20:00,23.41,23.43,23.38,23.41,21723.518850987428,9.7614,9.7697,9.7489,9.7614,21723.5189
2006-11-03 10:25:00,23.39,23.39,23.38,23.38,21543.985637342907,9.753,9.753,9.7489,9.7489,21543.9856
2006-11-03 10:30:00,23.38,23.41,23.37,23.39,78994.61400359066,9.7489,9.7614,9.7447,9.753,78994.614
2006-11-03 10:35:00,23.38,23.41,23.36,23.37,15260.323159784555,9.7489,9.7614,9.7405,9.7447,15260.3232
2006-11-03 10:40:00,23.37,23.37,23.34,23.34,13464.991023339317,9.7447,9.7447,9.7322,9.7322,13464.991
2006-11-03 10:45:00,23.32,23.36,23.32,23.32,12746.85816876122,9.7239,9.7405,9.7239,9.7239,12746.8582
2006-11-03 10:50:00,23.35,23.37,23.33,23.37,15798.92280071813,9.7364,9.7447,9.728,9.7447,15798.9228
2006-11-03 10:55:00,23.37,23.38,23.37,23.37,45780.96947935368,9.7447,9.7489,9.7447,9.7447,45780.9695
2006-11-03 11:00:00,23.37,23.37,23.36,23.37,10951.526032315976,9.7447,9.7447,9.7405,9.7447,10951.526
2006-11-03 11:05:00,23.37,23.37,23.36,23.36,24955.116696588862,9.7447,9.7447,9.7405,9.7405,24955.1167
2006-11-03 11:10:00,23.36,23.36,23.34,23.34,19928.186714542186,9.7405,9.7405,9.7322,9.7322,19928.1867
2006-11-03 11:15:00,23.34,23.34,23.33,23.33,19030.520646319565,9.7322,9.7322,9.728,9.728,19030.5206
2006-11-03 11:20:00,23.33,23.33,23.31,23.31,28186.7145421903,9.728,9.728,9.7197,9.7197,28186.7145
2006-11-03 11:25:00,23.31,23.31,23.28,23.28,35008.97666068222,9.7197,9.7197,9.7072,9.7072,35008.9767
2006-11-03 11:30:00,23.28,23.29,23.24,23.24,24775.58348294434,9.7072,9.7114,9.6905,9.6905,24775.5835
2006-11-03 11:35:00,23.24,23.25,23.22,23.22,12746.85816876122,9.6905,9.6947,9.6822,9.6822,12746.8582
2006-11-03 11:40:00,23.22,23.23,23.2,23.2,14003.590664272888,9.6822,9.6863,9.6738,9.6738,14003.5907
2006-11-03 11:45:00,23.19,23.19,23.14,23.14,14721.723518850986,9.6697,9.6697,9.6488,9.6488,14721.7235
2006-11-03 11:50:00,23.14,23.17,23.13,23.14,24236.98384201077,9.6488,9.6613,9.6446,9.6488,24236.9838
2006-11-03 11:55:00,23.15,23.2,23.14,23.18,28366.247755834826,9.653,9.6738,9.6488,9.6655,28366.2478
2006-11-03 12:00:00,23.18,23.2,23.17,23.17,13824.057450628365,9.6655,9.6738,9.6613,9.6613,13824.0575
2006-11-03 12:05:00,23.17,23.17,23.13,23.13,12567.324955116695,9.6613,9.6613,9.6446,9.6446,12567.325
2006-11-03 12:10:00,23.13,23.14,23.1,23.12,13644.52423698384,9.6446,9.6488,9.6321,9.6405,13644.5242
2006-11-03 12:15:00,23.12,23.12,23.09,23.12,8797.127468581686,9.6405,9.6405,9.628,9.6405,8797.1275
2006-11-03 12:20:00,23.12,23.12,23.1,23.1,15260.323159784555,9.6405,9.6405,9.6321,9.6321,15260.3232
2006-11-03 12:25:00,23.11,23.13,23.08,23.09,12567.324955116695,9.6363,9.6446,9.6238,9.628,12567.325
2006-11-03 12:30:00,23.08,23.08,23.04,23.05,12926.391382405744,9.6238,9.6238,9.6071,9.6113,12926.3914
2006-11-03 12:35:00,23.06,23.09,23.03,23.09,22262.118491921003,9.6154,9.628,9.6029,9.628,22262.1185
2006-11-03 12:40:00,23.09,23.09,23.08,23.08,7181.328545780969,9.628,9.628,9.6238,9.6238,7181.3285
2006-11-03 12:45:00,23.1,23.14,23.09,23.12,18132.854578096943,9.6321,9.6488,9.628,9.6405,18132.8546
2006-11-03 12:50:00,23.11,23.12,23.08,23.09,16876.122082585276,9.6363,9.6405,9.6238,9.628,16876.1221
2006-11-03 12:55:00,23.09,23.09,23.05,23.07,22262.118491921003,9.628,9.628,9.6113,9.6196,22262.1185
2006-11-03 13:00:00,23.07,23.08,23.06,23.08,9694.793536804307,9.6196,9.6238,9.6154,9.6238,9694.7935
2006-11-03 13:05:00,23.08,23.08,23.06,23.07,12746.85816876122,9.6238,9.6238,9.6154,9.6196,12746.8582
2006-11-03 13:10:00,23.08,23.09,23.06,23.06,24955.116696588862,9.6238,9.628,9.6154,9.6154,24955.1167
2006-11-03 13:15:00,23.07,23.07,23.06,23.07,4129.2639138240565,9.6196,9.6196,9.6154,9.6196,4129.2639
2006-11-03 13:20:00,23.07,23.09,23.07,23.09,22441.651705565528,9.6196,9.628,9.6196,9.628,22441.6517
2006-11-03 13:25:00,23.08,23.12,23.07,23.1,14362.657091561938,9.6238,9.6405,9.6196,9.6321,14362.6571
2006-11-03 13:30:00,23.11,23.14,23.1,23.1,30700.17953321364,9.6363,9.6488,9.6321,9.6321,30700.1795
2006-11-03 13:35:00,23.12,23.13,23.1,23.12,22980.2513464991,9.6405,9.6446,9.6321,9.6405,22980.2513
2006-11-03 13:40:00,23.12,23.13,23.11,23.12,10412.926391382403,9.6405,9.6446,9.6363,9.6405,10412.9264
2006-11-03 13:45:00,23.12,23.15,23.11,23.14,10233.39317773788,9.6405,9.653,9.6363,9.6488,10233.3932
2006-11-03 13:50:00,23.14,23.15,23.12,23.13,23159.784560143624,9.6488,9.653,9.6405,9.6446,23159.7846
2006-11-03 13:55:00,23.14,23.14,23.12,23.14,28904.8473967684,9.6488,9.6488,9.6405,9.6488,28904.8474
2006-11-03 14:00:00,23.14,23.14,23.1,23.12,26570.915619389583,9.6488,9.6488,9.6321,9.6405,26570.9156
2006-11-03 14:05:00,23.1,23.12,23.09,23.12,15080.789946140034,9.6321,9.6405,9.628,9.6405,15080.7899
2006-11-03 14:10:00,23.1,23.12,23.07,23.09,21364.45242369838,9.6321,9.6405,9.6196,9.628,21364.4524
2006-11-03 14:15:00,23.08,23.13,23.08,23.13,23518.85098743267,9.6238,9.6446,9.6238,9.6446,23518.851
2006-11-03 14:20:00,23.13,23.16,23.12,23.16,10592.459605026928,9.6446,9.6571,9.6405,9.6571,10592.4596
2006-11-03 14:25:00,23.17,23.18,23.17,23.17,6463.195691202872,9.6613,9.6655,9.6613,9.6613,6463.1957
2006-11-03 14:30:00,23.17,23.17,23.14,23.14,12208.258527827646,9.6613,9.6613,9.6488,9.6488,12208.2585
2006-11-03 14:35:00,23.15,23.17,23.13,23.13,31956.91202872531,9.653,9.6613,9.6446,9.6446,31956.912
2006-11-03 14:40:00,23.13,23.13,23.12,23.12,24596.050269299816,9.6446,9.6446,9.6405,9.6405,24596.0503
2006-11-03 14:45:00,23.12,23.12,23.1,23.12,21184.919210053857,9.6405,9.6405,9.6321,9.6405,21184.9192
2006-11-03 14:50:00,23.12,23.12,23.1,23.11,21903.05206463196,9.6405,9.6405,9.6321,9.6363,21903.0521
2006-11-03 14:55:00,23.11,23.12,23.1,23.11,37342.90843806104,9.6363,9.6405,9.6321,9.6363,37342.9084
2006-11-03 15:00:00,23.11,23.12,23.09,23.12,25314.183123877912,9.6363,9.6405,9.628,9.6405,25314.1831
2006-11-03 15:05:00,23.11,23.14,23.11,23.12,76122.08258527826,9.6363,9.6488,9.6363,9.6405,76122.0826
2006-11-03 15:10:00,23.12,23.17,23.12,23.17,38779.17414721723,9.6405,9.6613,9.6405,9.6613,38779.1741
2006-11-03 15:15:00,23.17,23.17,23.15,23.15,23698.384201077195,9.6613,9.6613,9.653,9.653,23698.3842
2006-11-03 15:20:00,23.15,23.19,23.14,23.19,42549.37163375224,9.653,9.6697,9.6488,9.6697,42549.3716
2006-11-03 15:25:00,23.18,23.21,23.18,23.2,82226.21184919208,9.6655,9.678,9.6655,9.6738,82226.2118
2006-11-03 15:30:00,23.19,23.2,23.17,23.18,75942.54937163374,9.6697,9.6738,9.6613,9.6655,75942.5494
2006-11-03 15:35:00,23.18,23.18,23.12,23.13,82046.67863554756,9.6655,9.6655,9.6405,9.6446,82046.6786
2006-11-03 15:40:00,23.12,23.13,23.1,23.12,42908.438061041285,9.6405,9.6446,9.6321,9.6405,42908.4381
2006-11-03 15:45:00,23.12,23.15,23.12,23.13,53500.89766606822,9.6405,9.653,9.6405,9.6446,53500.8977
2006-11-03 15:50:00,23.13,23.14,23.13,23.14,43447.037701974856,9.6446,9.6488,9.6446,9.6488,43447.0377
2006-11-03 15:55:00,23.14,23.17,23.14,23.17,55834.82944344703,9.6488,9.6613,9.6488,9.6613,55834.8294
2006-11-06 09:30:00,23.13,23.14,23.13,23.14,11669.658886894074,9.6446,9.6488,9.6446,9.6488,11669.6589
2006-11-06 09:35:00,23.14,23.22,23.13,23.21,42908.438061041285,9.6488,9.6822,9.6446,9.678,42908.4381
2006-11-06 09:40:00,23.24,23.26,23.16,23.16,29084.38061041292,9.6905,9.6988,9.6571,9.6571,29084.3806
2006-11-06 09:45:00,23.15,23.15,23.14,23.14,4308.7971274685815,9.653,9.653,9.6488,9.6488,4308.7971
2006-11-06 09:50:00,23.15,23.17,23.14,23.15,29263.913824057447,9.653,9.6613,9.6488,9.653,29263.9138
2006-11-06 09:55:00,23.15,23.17,23.13,23.14,74326.75044883302,9.653,9.6613,9.6446,9.6488,74326.7504
2006-11-06 10:00:00,23.13,23.15,23.13,23.15,36086.175942549366,9.6446,9.653,9.6446,9.653,36086.1759
2006-11-06 10:05:00,23.15,23.2,23.14,23.2,45242.3698384201,9.653,9.6738,9.6488,9.6738,45242.3698
2006-11-06 10:10:00,23.2,23.25,23.2,23.22,39138.24057450628,9.6738,9.6947,9.6738,9.6822,39138.2406
2006-11-06 10:15:00,23.23,23.23,23.2,23.21,12028.725314183122,9.6863,9.6863,9.6738,9.678,12028.7253
2006-11-06 10:20:00,23.2,23.2,23.17,23.17,14003.590664272888,9.6738,9.6738,9.6613,9.6613,14003.5907
2006-11-06 10:25:00,23.17,23.18,23.14,23.14,48473.96768402154,9.6613,9.6655,9.6488,9.6488,48473.9677
2006-11-06 10:30:00,23.14,23.14,23.1,23.1,21903.05206463196,9.6488,9.6488,9.6321,9.6321,21903.0521
2006-11-06 10:35:00,23.12,23.14,23.11,23.14,36624.77558348294,9.6405,9.6488,9.6363,9.6488,36624.7756
2006-11-06 10:40:00,23.14,23.15,23.12,23.13,47576.30161579892,9.6488,9.653,9.6405,9.6446,47576.3016
2006-11-06 10:45:00,23.13,23.14,23.12,23.12,50448.8330341113,9.6446,9.6488,9.6405,9.6405,50448.833
2006-11-06 10:50:00,23.12,23.15,23.12,23.14,23877.91741472172,9.6405,9.653,9.6405,9.6488,23877.9174
2006-11-06 10:55:00,23.14,23.17,23.13,23.17,22082.58527827648,9.6488,9.6613,9.6446,9.6613,22082.5853
2006-11-06 11:00:00,23.18,23.19,23.14,23.18,42549.37163375224,9.6655,9.6697,9.6488,9.6655,42549.3716
2006-11-06 11:05:00,23.18,23.19,23.17,23.17,16157.989228007178,9.6655,9.6697,9.6613,9.6613,16157.9892
2006-11-06 11:10:00,23.17,23.18,23.15,23.16,24955.116696588862,9.6613,9.6655,9.653,9.6571,24955.1167
2006-11-06 11:15:00,23.15,23.17,23.15,23.15,10233.39317773788,9.653,9.6613,9.653,9.653,10233.3932
2006-11-06 11:20:00,23.15,23.15,23.14,23.15,7360.861759425493,9.653,9.653,9.6488,9.653,7360.8618
2006-11-06 11:25:00,23.15,23.2,23.15,23.2,6463.195691202872,9.653,9.6738,9.653,9.6738,6463.1957
2006-11-06 11:30:00,23.19,23.2,23.15,23.15,12926.391382405744,9.6697,9.6738,9.653,9.653,12926.3914
2006-11-06 11:35:00,23.17,23.17,23.13,23.14,24775.58348294434,9.6613,9.6613,9.6446,9.6488,24775.5835
2006-11-06 11:40:00,23.14,23.15,23.13,23.15,21723.518850987428,9.6488,9.653,9.6446,9.653,21723.5189
2006-11-06 11:45:00,23.14,23.16,23.14,23.14,15978.456014362657,9.6488,9.6571,9.6488,9.6488,15978.456
2006-11-06 11:50:00,23.14,23.15,23.14,23.14,15439.856373429082,9.6488,9.653,9.6488,9.6488,15439.8564
2006-11-06 11:55:00,23.14,23.15,23.14,23.14,40933.57271095152,9.6488,9.653,9.6488,9.6488,40933.5727
2006-11-06 12:00:00,23.14,23.15,23.13,23.14,80071.8132854578,9.6488,9.653,9.6446,9.6488,80071.8133
2006-11-06 12:05:00,23.14,23.15,23.13,23.14,51885.098743267496,9.6488,9.653,9.6446,9.6488,51885.0987
2006-11-06 12:10:00,23.14,23.15,23.13,23.13,17773.788150807897,9.6488,9.653,9.6446,9.6446,17773.7882
2006-11-06 12:15:00,23.13,23.14,23.11,23.12,21184.919210053857,9.6446,9.6488,9.6363,9.6405,21184.9192
2006-11-06 12:20:00,23.13,23.13,23.12,23.13,718.1328545780968,9.6446,9.6446,9.6405,9.6446,718.1329
2006-11-06 12:25:00,23.13,23.14,23.12,23.12,38061.04129263913,9.6446,9.6488,9.6405,9.6405,38061.0413
2006-11-06 12:30:00,23.14,23.14,23.13,23.14,21364.45242369838,9.6488,9.6488,9.6446,9.6488,21364.4524
2006-11-06 12:35:00,23.13,23.14,23.12,23.12,11849.192100538598,9.6446,9.6488,9.6405,9.6405,11849.1921
2006-11-06 12:40:00,23.12,23.13,23.12,23.13,11490.12567324955,9.6405,9.6446,9.6405,9.6446,11490.1257
2006-11-06 12:45:00,23.12,23.14,23.12,23.13,43087.97127468581,9.6405,9.6488,9.6405,9.6446,43087.9713
2006-11-06 12:50:00,23.13,23.14,23.13,23.13,17594.254937163372,9.6446,9.6488,9.6446,9.6446,17594.2549
2006-11-06 12:55:00,23.13,23.13,23.13,23.13,10771.992818671451,9.6446,9.6446,9.6446,9.6446,10771.9928
2006-11-06 13:00:00,23.13,23.14,23.13,23.14,15978.456014362657,9.6446,9.6488,9.6446,9.6488,15978.456
2006-11-06 13:05:00,23.14,23.14,23.13,23.14,16157.989228007178,9.6488,9.6488,9.6446,9.6488,16157.9892
2006-11-06 13:10:00,23.14,23.15,23.14,23.14,4847.396768402154,9.6488,9.653,9.6488,9.6488,4847.3968
2006-11-06 13:15:00,23.14,23.15,23.14,23.14,19569.12028725314,9.6488,9.653,9.6488,9.6488,19569.1203
2006-11-06 13:20:00,23.14,23.14,23.13,23.13,6283.662477558348,9.6488,9.6488,9.6446,9.6446,6283.6625
2006-11-06 13:25:00,23.14,23.15,23.13,23.14,3770.197486535009,9.6488,9.653,9.6446,9.6488,3770.1975
2006-11-06 13:30:00,23.14,23.15,23.13,23.15,22621.18491921005,9.6488,9.653,9.6446,9.653,22621.1849
2006-11-06 13:35:00,23.15,23.2,23.15,23.19,7181.328545780969,9.653,9.6738,9.653,9.6697,7181.3285
2006-11-06 13:40:00,23.19,23.19,23.18,23.19,2333.931777378815,9.6697,9.6697,9.6655,9.6697,2333.9318
2006-11-06 13:45:00,23.19,23.19,23.19,23.19,7181.328545780969,9.6697,9.6697,9.6697,9.6697,7181.3285
2006-11-06 13:50:00,23.19,23.22,23.18,23.18,7360.861759425493,9.6697,9.6822,9.6655,9.6655,7360.8618
2006-11-06 13:55:00,23.18,23.2,23.18,23.2,5924.596050269299,9.6655,9.6738,9.6655,9.6738,5924.5961
2006-11-06 14:00:00,23.2,23.2,23.19,23.2,11490.12567324955,9.6738,9.6738,9.6697,9.6738,11490.1257
2006-11-06 14:05:00,23.2,23.2,23.16,23.18,21184.919210053857,9.6738,9.6738,9.6571,9.6655,21184.9192
2006-11-06 14:10:00,23.18,23.19,23.18,23.18,5565.529622980251,9.6655,9.6697,9.6655,9.6655,5565.5296
2006-11-06 14:15:00,23.19,23.22,23.19,23.22,32315.97845601436,9.6697,9.6822,9.6697,9.6822,32315.9785
2006-11-06 14:20:00,23.22,23.25,23.21,23.24,7001.795332136444,9.6822,9.6947,9.678,9.6905,7001.7953
2006-11-06 14:25:00,23.24,23.25,23.23,23.25,21184.919210053857,9.6905,9.6947,9.6863,9.6947,21184.9192
2006-11-06 14:30:00,23.25,23.25,23.24,23.25,9156.193895870734,9.6947,9.6947,9.6905,9.6947,9156.1939
2006-11-06 14:35:00,23.24,23.25,23.22,23.24,27468.581687612204,9.6905,9.6947,9.6822,9.6905,27468.5817
2006-11-06 14:40:00,23.24,23.25,23.24,23.25,12746.85816876122,9.6905,9.6947,9.6905,9.6947,12746.8582
2006-11-06 14:45:00,23.25,23.25,23.25,23.25,10233.39317773788,9.6947,9.6947,9.6947,9.6947,10233.3932
2006-11-06 14:50:00,23.25,23.25,23.22,23.22,15080.789946140034,9.6947,9.6947,9.6822,9.6822,15080.7899
2006-11-06 14:55:00,23.22,23.22,23.21,23.22,10592.459605026928,9.6822,9.6822,9.678,9.6822,10592.4596
2006-11-06 15:00:00,23.21,23.22,23.2,23.2,9874.326750448832,9.678,9.6822,9.6738,9.6738,9874.3268
2006-11-06 15:05:00,23.21,23.22,23.2,23.22,19928.186714542186,9.678,9.6822,9.6738,9.6822,19928.1867
2006-11-06 15:10:00,23.22,23.22,23.2,23.2,19030.520646319565,9.6822,9.6822,9.6738,9.6738,19030.5206
2006-11-06 15:15:00,23.21,23.22,23.2,23.22,15260.323159784555,9.678,9.6822,9.6738,9.6822,15260.3232
2006-11-06 15:20:00,23.21,23.22,23.21,23.22,10592.459605026928,9.678,9.6822,9.678,9.6822,10592.4596
2006-11-06 15:25:00,23.22,23.23,23.21,23.23,43267.504488330334,9.6822,9.6863,9.678,9.6863,43267.5045
2006-11-06 15:30:00,23.23,23.23,23.19,23.19,23877.91741472172,9.6863,9.6863,9.6697,9.6697,23877.9174
2006-11-06 15:35:00,23.19,23.2,23.18,23.19,30700.17953321364,9.6697,9.6738,9.6655,9.6697,30700.1795
2006-11-06 15:40:00,23.19,23.19,23.17,23.19,30341.1131059246,9.6697,9.6697,9.6613,9.6697,30341.1131
2006-11-06 15:45:00,23.19,23.19,23.15,23.17,63734.29084380609,9.6697,9.6697,9.653,9.6613,63734.2908
2006-11-06 15:50:00,23.17,23.18,23.16,23.18,65529.62298025133,9.6613,9.6655,9.6571,9.6655,65529.623
2006-11-06 15:55:00,23.18,23.18,23.17,23.17,39497.30700179533,9.6655,9.6655,9.6613,9.6613,39497.307
2006-11-07 09:30:00,23.16,23.19,23.15,23.18,10233.39317773788,9.6571,9.6697,9.653,9.6655,10233.3932
2006-11-07 09:35:00,23.17,23.19,23.17,23.19,4308.7971274685815,9.6613,9.6697,9.6613,9.6697,4308.7971
2006-11-07 09:40:00,23.19,23.19,23.18,23.19,5745.062836624775,9.6697,9.6697,9.6655,9.6697,5745.0628
2006-11-07 09:45:00,23.19,23.19,23.17,23.19,44703.77019748653,9.6697,9.6697,9.6613,9.6697,44703.7702
2006-11-07 09:50:00,23.19,23.19,23.18,23.18,24057.450628366245,9.6697,9.6697,9.6655,9.6655,24057.4506
2006-11-07 09:55:00,23.17,23.18,23.17,23.18,16876.122082585276,9.6613,9.6655,9.6613,9.6655,16876.1221
2006-11-07 10:00:00,23.17,23.17,23.17,23.17,19030.520646319565,9.6613,9.6613,9.6613,9.6613,19030.5206
2006-11-07 10:05:00,23.17,23.17,23.16,23.17,36804.308797127465,9.6613,9.6613,9.6571,9.6613,36804.3088
2006-11-07 10:10:00,23.17,23.17,23.15,23.17,22082.58527827648,9.6613,9.6613,9.653,9.6613,22082.5853
2006-11-07 10:15:00,23.17,23.17,23.17,23.17,40754.03949730699,9.6613,9.6613,9.6613,9.6613,40754.0395
2006-11-07 10:20:00,23.17,23.17,23.15,23.15,31777.378815080785,9.6613,9.6613,9.653,9.653,31777.3788
2006-11-07 10:25:00,23.15,23.15,23.14,23.15,18671.45421903052,9.653,9.653,9.6488,9.653,18671.4542
2006-11-07 10:30:00,23.15,23.17,23.15,23.17,64991.02333931776,9.653,9.6613,9.653,9.6613,64991.0233
2006-11-07 10:35:00,23.17,23.17,23.16,23.16,22082.58527827648,9.6613,9.6613,9.6571,9.6571,22082.5853
2006-11-07 10:40:00,23.17,23.17,23.17,23.17,6822.26211849192,9.6613,9.6613,9.6613,9.6613,6822.2621
2006-11-07 10:45:00,23.17,23.19,23.17,23.19,38240.57450628366,9.6613,9.6697,9.6613,9.6697,38240.5745
2006-11-07 10:50:00,23.21,23.27,23.2,23.27,8797.127468581686,9.678,9.703,9.6738,9.703,8797.1275
2006-11-07 10:55:00,23.24,23.28,23.23,23.28,12208.258527827646,9.6905,9.7072,9.6863,9.7072,12208.2585
2006-11-07 11:00:00,23.28,23.29,23.27,23.28,10771.992818671451,9.7072,9.7114,9.703,9.7072,10771.9928
2006-11-07 11:05:00,23.28,23.29,23.28,23.28,5924.596050269299,9.7072,9.7114,9.7072,9.7072,5924.5961
2006-11-07 11:10:00,23.28,23.28,23.27,23.28,3770.197486535009,9.7072,9.7072,9.703,9.7072,3770.1975
2006-11-07 11:15:00,23.28,23.28,23.27,23.27,11490.12567324955,9.7072,9.7072,9.703,9.703,11490.1257
2006-11-07 11:20:00,23.28,23.28,23.26,23.26,19928.186714542186,9.7072,9.7072,9.6988,9.6988,19928.1867
2006-11-07 11:25:00,23.26,23.26,23.25,23.26,5026.929982046678,9.6988,9.6988,9.6947,9.6988,5026.93
2006-11-07 11:30:00,23.27,23.27,23.25,23.27,6822.26211849192,9.703,9.703,9.6947,9.703,6822.2621
2006-11-07 11:35:00,23.27,23.28,23.27,23.28,8617.594254937163,9.703,9.7072,9.703,9.7072,8617.5943
2006-11-07 11:40:00,23.27,23.28,23.26,23.27,16876.122082585276,9.703,9.7072,9.6988,9.703,16876.1221
2006-11-07 11:45:00,23.27,23.27,23.25,23.25,52244.16517055655,9.703,9.703,9.6947,9.6947,52244.1652
2006-11-07 11:50:00,23.24,23.24,23.22,23.22,35008.97666068222,9.6905,9.6905,9.6822,9.6822,35008.9767
2006-11-07 11:55:00,23.22,23.23,23.2,23.2,51526.032315978446,9.6822,9.6863,9.6738,9.6738,51526.0323
2006-11-07 12:00:00,23.2,23.2,23.19,23.19,15439.856373429082,9.6738,9.6738,9.6697,9.6697,15439.8564
2006-11-07 12:05:00,23.2,23.2,23.19,23.19,12387.79174147217,9.6738,9.6738,9.6697,9.6697,12387.7917
2006-11-07 12:10:00,23.19,23.19,23.19,23.19,3052.0646319569114,9.6697,9.6697,9.6697,9.6697,3052.0646
2006-11-07 12:15:00,23.19,23.19,23.18,23.19,10592.459605026928,9.6697,9.6697,9.6655,9.6697,10592.4596
2006-11-07 12:20:00,23.18,23.18,23.17,23.17,46678.6355475763,9.6655,9.6655,9.6613,9.6613,46678.6355
2006-11-07 12:25:00,23.18,23.18,23.16,23.17,24416.51705565529,9.6655,9.6655,9.6571,9.6613,24416.5171
2006-11-07 12:30:00,23.16,23.17,23.16,23.17,4847.396768402154,9.6571,9.6613,9.6571,9.6613,4847.3968
2006-11-07 12:35:00,23.17,23.17,23.15,23.16,59425.49371633752,9.6613,9.6613,9.653,9.6571,59425.4937
2006-11-07 12:40:00,23.17,23.17,23.15,23.17,66068.2226211849,9.6613,9.6613,9.653,9.6613,66068.2226
2006-11-07 12:45:00,23.17,23.22,23.17,23.2,21364.45242369838,9.6613,9.6822,9.6613,9.6738,21364.4524
2006-11-07 12:50:00,23.2,23.22,23.2,23.22,10233.39317773788,9.6738,9.6822,9.6738,9.6822,10233.3932
2006-11-07 12:55:00,23.22,23.23,23.2,23.21,11669.658886894074,9.6822,9.6863,9.6738,9.678,11669.6589
2006-11-07 13:00:00,23.22,23.23,23.22,23.22,7899.461400359065,9.6822,9.6863,9.6822,9.6822,7899.4614
2006-11-07 13:05:00,23.23,23.23,23.21,23.22,11490.12567324955,9.6863,9.6863,9.678,9.6822,11490.1257
2006-11-07 13:10:00,23.21,23.22,23.2,23.22,5385.996409335727,9.678,9.6822,9.6738,9.6822,5385.9964
2006-11-07 13:15:00,23.22,23.23,23.21,23.21,10951.526032315976,9.6822,9.6863,9.678,9.678,10951.526
2006-11-07 13:20:00,23.21,23.21,23.2,23.2,9515.260323159782,9.678,9.678,9.6738,9.6738,9515.2603
2006-11-07 13:25:00,23.2,23.2,23.18,23.18,5745.062836624775,9.6738,9.6738,9.6655,9.6655,5745.0628
2006-11-07 13:30:00,23.18,23.23,23.18,23.23,14542.19030520646,9.6655,9.6863,9.6655,9.6863,14542.1903
2006-11-07 13:35:00,23.23,23.23,23.22,23.23,6283.662477558348,9.6863,9.6863,9.6822,9.6863,6283.6625
2006-11-07 13:40:00,23.23,23.25,23.23,23.25,34111.3105924596,9.6863,9.6947,9.6863,9.6947,34111.3106
2006-11-07 13:45:00,23.24,23.26,23.24,23.26,34829.443447037695,9.6905,9.6988,9.6905,9.6988,34829.4434
2006-11-07 13:50:00,23.26,23.27,23.25,23.27,6283.662477558348,9.6988,9.703,9.6947,9.703,6283.6625
2006-11-07 13:55:00,23.27,23.27,23.24,23.25,8976.660682226211,9.703,9.703,9.6905,9.6947,8976.6607
2006-11-07 14:00:00,23.25,23.28,23.23,23.25,21723.518850987428,9.6947,9.7072,9.6863,9.6947,21723.5189
2006-11-07 14:05:00,23.25,23.25,23.23,23.23,5565.529622980251,9.6947,9.6947,9.6863,9.6863,5565.5296
2006-11-07 14:10:00,23.24,23.24,23.23,23.23,20825.852782764807,9.6905,9.6905,9.6863,9.6863,20825.8528
2006-11-07 14:15:00,23.23,23.28,23.23,23.28,27289.04847396768,9.6863,9.7072,9.6863,9.7072,27289.0485
2006-11-07 14:20:00,23.28,23.28,23.24,23.24,52603.2315978456,9.7072,9.7072,9.6905,9.6905,52603.2316
2006-11-07 14:25:00,23.24,23.25,23.22,23.22,8258.527827648113,9.6905,9.6947,9.6822,9.6822,8258.5278
2006-11-07 14:30:00,23.22,23.25,23.22,23.25,5924.596050269299,9.6822,9.6947,9.6822,9.6947,5924.5961
2006-11-07 14:35:00,23.25,23.27,23.25,23.27,5745.062836624775,9.6947,9.703,9.6947,9.703,5745.0628
2006-11-07 14:40:00,23.26,23.27,23.24,23.27,9156.193895870734,9.6988,9.703,9.6905,9.703,9156.1939
2006-11-07 14:45:00,23.27,23.29,23.27,23.28,12028.725314183122,9.703,9.7114,9.703,9.7072,12028.7253
2006-11-07 14:50:00,23.28,23.28,23.27,23.28,5026.929982046678,9.7072,9.7072,9.703,9.7072,5026.93
2006-11-07 14:55:00,23.28,23.29,23.27,23.27,6463.195691202872,9.7072,9.7114,9.703,9.703,6463.1957
2006-11-07 15:00:00,23.27,23.29,23.27,23.29,13644.52423698384,9.703,9.7114,9.703,9.7114,13644.5242
2006-11-07 15:05:00,23.27,23.28,23.27,23.28,2333.931777378815,9.703,9.7072,9.703,9.7072,2333.9318
2006-11-07 15:10:00,23.28,23.28,23.25,23.25,13464.991023339317,9.7072,9.7072,9.6947,9.6947,13464.991
2006-11-07 15:15:00,23.25,23.26,23.25,23.26,3590.6642728904844,9.6947,9.6988,9.6947,9.6988,3590.6643
2006-11-07 15:20:00,23.25,23.25,23.23,23.25,16337.522441651705,9.6947,9.6947,9.6863,9.6947,16337.5224
2006-11-07 15:25:00,23.25,23.26,23.23,23.25,15439.856373429082,9.6947,9.6988,9.6863,9.6947,15439.8564
2006-11-07 15:30:00,23.25,23.26,23.25,23.25,20287.25314183124,9.6947,9.6988,9.6947,9.6947,20287.2531
2006-11-07 15:35:00,23.25,23.25,23.25,23.25,6822.26211849192,9.6947,9.6947,9.6947,9.6947,6822.2621
2006-11-07 15:40:00,23.25,23.25,23.24,23.25,15439.856373429082,9.6947,9.6947,9.6905,9.6947,15439.8564
2006-11-07 15:45:00,23.25,23.25,23.23,23.25,31059.24596050269,9.6947,9.6947,9.6863,9.6947,31059.246
2006-11-07 15:50:00,23.25,23.27,23.24,23.25,29622.980251346493,9.6947,9.703,9.6905,9.6947,29622.9803
2006-11-07 15:55:00,23.25,23.26,23.19,23.19,131059.24596050268,9.6947,9.6988,9.6697,9.6697,131059.246
2006-11-08 09:30:00,23.14,23.15,23.14,23.15,15978.456014362657,9.6488,9.653,9.6488,9.653,15978.456
2006-11-08 09:35:00,23.15,23.17,23.12,23.17,11310.592459605024,9.653,9.6613,9.6405,9.6613,11310.5925
2006-11-08 09:40:00,23.17,23.19,23.17,23.19,41472.17235188509,9.6613,9.6697,9.6613,9.6697,41472.1724
2006-11-08 09:45:00,23.19,23.23,23.19,23.23,56912.02872531417,9.6697,9.6863,9.6697,9.6863,56912.0287
2006-11-08 09:50:00,23.24,23.27,23.24,23.27,48114.90125673249,9.6905,9.703,9.6905,9.703,48114.9013
2006-11-08 09:55:00,23.28,23.3,23.27,23.27,13105.924596050269,9.7072,9.7155,9.703,9.703,13105.9246
2006-11-08 10:00:00,23.26,23.28,23.24,23.28,12028.725314183122,9.6988,9.7072,9.6905,9.7072,12028.7253
2006-11-08 10:05:00,23.29,23.31,23.29,23.29,7540.394973070017,9.7114,9.7197,9.7114,9.7114,7540.395
2006-11-08 10:10:00,23.29,23.3,23.28,23.3,25493.71633752244,9.7114,9.7155,9.7072,9.7155,25493.7163
2006-11-08 10:15:00,23.31,23.31,23.26,23.29,42908.438061041285,9.7197,9.7197,9.6988,9.7114,42908.4381
2006-11-08 10:20:00,23.31,23.34,23.3,23.34,41831.23877917414,9.7197,9.7322,9.7155,9.7322,41831.2388
2006-11-08 10:25:00,23.33,23.38,23.33,23.38,80610.41292639136,9.728,9.7489,9.728,9.7489,80610.4129
2006-11-08 10:30:00,23.38,23.39,23.37,23.39,42369.83842010771,9.7489,9.753,9.7447,9.753,42369.8384
2006-11-08 10:35:00,23.39,23.44,23.39,23.44,82944.34470377018,9.753,9.7739,9.753,9.7739,82944.3447
2006-11-08 10:40:00,23.44,23.51,23.44,23.51,60143.62657091561,9.7739,9.8031,9.7739,9.8031,60143.6266
2006-11-08 10:45:00,23.49,23.53,23.49,23.53,26211.849192100533,9.7947,9.8114,9.7947,9.8114,26211.8492
2006-11-08 10:50:00,23.53,23.53,23.52,23.53,18671.45421903052,9.8114,9.8114,9.8073,9.8114,18671.4542
2006-11-08 10:55:00,23.52,23.53,23.52,23.52,19569.12028725314,9.8073,9.8114,9.8073,9.8073,19569.1203
2006-11-08 11:00:00,23.52,23.52,23.49,23.49,35906.642728904844,9.8073,9.8073,9.7947,9.7947,35906.6427
2006-11-08 11:05:00,23.49,23.51,23.48,23.49,19748.653500897664,9.7947,9.8031,9.7906,9.7947,19748.6535
2006-11-08 11:10:00,23.5,23.5,23.49,23.5,10233.39317773788,9.7989,9.7989,9.7947,9.7989,10233.3932
2006-11-08 11:15:00,23.5,23.51,23.49,23.5,121184.91921005383,9.7989,9.8031,9.7947,9.7989,121184.9192
2006-11-08 11:20:00,23.5,23.55,23.49,23.55,22262.118491921003,9.7989,9.8198,9.7947,9.8198,22262.1185
2006-11-08 11:25:00,23.54,23.56,23.53,23.55,8258.527827648113,9.8156,9.8239,9.8114,9.8198,8258.5278
2006-11-08 11:30:00,23.55,23.56,23.53,23.54,12567.324955116695,9.8198,9.8239,9.8114,9.8156,12567.325
2006-11-08 11:35:00,23.54,23.56,23.53,23.54,106104.1292639138,9.8156,9.8239,9.8114,9.8156,106104.1293
2006-11-08 11:40:00,23.53,23.54,23.53,23.53,51346.49910233392,9.8114,9.8156,9.8114,9.8114,51346.4991
2006-11-08 11:45:00,23.53,23.53,23.51,23.52,28904.8473967684,9.8114,9.8114,9.8031,9.8073,28904.8474
2006-11-08 11:50:00,23.52,23.53,23.52,23.52,9156.193895870734,9.8073,9.8114,9.8073,9.8073,9156.1939
2006-11-08 11:55:00,23.52,23.53,23.52,23.52,6283.662477558348,9.8073,9.8114,9.8073,9.8073,6283.6625
2006-11-08 12:00:00,23.52,23.53,23.52,23.52,18312.38779174147,9.8073,9.8114,9.8073,9.8073,18312.3878
2006-11-08 12:05:00,23.52,23.53,23.51,23.53,32495.51166965888,9.8073,9.8114,9.8031,9.8114,32495.5117
2006-11-08 12:10:00,23.53,23.53,23.52,23.53,7360.861759425493,9.8114,9.8114,9.8073,9.8114,7360.8618
2006-11-08 12:15:00,23.52,23.53,23.49,23.51,11310.592459605024,9.8073,9.8114,9.7947,9.8031,11310.5925
2006-11-08 12:20:00,23.51,23.51,23.5,23.5,6463.195691202872,9.8031,9.8031,9.7989,9.7989,6463.1957
2006-11-08 12:25:00,23.51,23.52,23.5,23.51,10412.926391382403,9.8031,9.8073,9.7989,9.8031,10412.9264
2006-11-08 12:30:00,23.51,23.51,23.48,23.49,9515.260323159782,9.8031,9.8031,9.7906,9.7947,9515.2603
2006-11-08 12:35:00,23.5,23.52,23.49,23.51,6463.195691202872,9.7989,9.8073,9.7947,9.8031,6463.1957
2006-11-08 12:40:00,23.51,23.51,23.5,23.5,4667.86355475763,9.8031,9.8031,9.7989,9.7989,4667.8636
2006-11-08 12:45:00,23.51,23.52,23.49,23.51,22980.2513464991,9.8031,9.8073,9.7947,9.8031,22980.2513
2006-11-08 12:50:00,23.51,23.53,23.51,23.52,41472.17235188509,9.8031,9.8114,9.8031,9.8073,41472.1724
2006-11-08 12:55:00,23.52,23.52,23.5,23.5,6104.129263913823,9.8073,9.8073,9.7989,9.7989,6104.1293
2006-11-08 13:00:00,23.51,23.52,23.49,23.49,11310.592459605024,9.8031,9.8073,9.7947,9.7947,11310.5925
2006-11-08 13:05:00,23.51,23.51,23.48,23.49,10233.39317773788,9.8031,9.8031,9.7906,9.7947,10233.3932
2006-11-08 13:10:00,23.49,23.51,23.48,23.51,8258.527827648113,9.7947,9.8031,9.7906,9.8031,8258.5278
2006-11-08 13:15:00,23.51,23.52,23.5,23.51,11310.592459605024,9.8031,9.8073,9.7989,9.8031,11310.5925
2006-11-08 13:20:00,23.51,23.52,23.5,23.51,10412.926391382403,9.8031,9.8073,9.7989,9.8031,10412.9264
2006-11-08 13:25:00,23.52,23.53,23.51,23.52,7719.928186714541,9.8073,9.8114,9.8031,9.8073,7719.9282
2006-11-08 13:30:00,23.52,23.53,23.52,23.52,8617.594254937163,9.8073,9.8114,9.8073,9.8073,8617.5943
2006-11-08 13:35:00,23.52,23.52,23.51,23.51,7719.928186714541,9.8073,9.8073,9.8031,9.8031,7719.9282
2006-11-08 13:40:00,23.51,23.52,23.5,23.5,3949.730700179533,9.8031,9.8073,9.7989,9.7989,3949.7307
2006-11-08 13:45:00,23.5,23.53,23.5,23.52,8976.660682226211,9.7989,9.8114,9.7989,9.8073,8976.6607
2006-11-08 13:50:00,23.53,23.53,23.52,23.52,9874.326750448832,9.8114,9.8114,9.8073,9.8073,9874.3268
2006-11-08 13:55:00,23.52,23.53,23.52,23.53,16337.522441651705,9.8073,9.8114,9.8073,9.8114,16337.5224
2006-11-08 14:00:00,23.52,23.52,23.51,23.51,5745.062836624775,9.8073,9.8073,9.8031,9.8031,5745.0628
2006-11-08 14:05:00,23.51,23.57,23.51,23.56,17414.721723518847,9.8031,9.8281,9.8031,9.8239,17414.7217
2006-11-08 14:10:00,23.57,23.58,23.54,23.58,38420.10771992818,9.8281,9.8323,9.8156,9.8323,38420.1077
2006-11-08 14:15:00,23.58,23.59,23.56,23.58,61938.95870736085,9.8323,9.8364,9.8239,9.8323,61938.9587
2006-11-08 14:20:00,23.58,23.6,23.57,23.59,12387.79174147217,9.8323,9.8406,9.8281,9.8364,12387.7917
2006-11-08 14:25:00,23.59,23.61,23.57,23.6,9335.72710951526,9.8364,9.8448,9.8281,9.8406,9335.7271
2006-11-08 14:30:00,23.6,23.63,23.59,23.63,12208.258527827646,9.8406,9.8531,9.8364,9.8531,12208.2585
2006-11-08 14:35:00,23.63,23.64,23.62,23.63,17055.6552962298,9.8531,9.8573,9.849,9.8531,17055.6553
2006-11-08 14:40:00,23.63,23.64,23.61,23.62,42369.83842010771,9.8531,9.8573,9.8448,9.849,42369.8384
2006-11-08 14:45:00,23.62,23.62,23.6,23.61,5385.996409335727,9.849,9.849,9.8406,9.8448,5385.9964
2006-11-08 14:50:00,23.59,23.6,23.55,23.57,26750.44883303411,9.8364,9.8406,9.8198,9.8281,26750.4488
2006-11-08 14:55:00,23.56,23.56,23.54,23.54,13105.924596050269,9.8239,9.8239,9.8156,9.8156,13105.9246
2006-11-08 15:00:00,23.54,23.58,23.54,23.57,51166.9658886894,9.8156,9.8323,9.8156,9.8281,51166.9659
2006-11-08 15:05:00,23.56,23.57,23.53,23.56,66965.88868940753,9.8239,9.8281,9.8114,9.8239,66965.8887
2006-11-08 15:10:00,23.56,23.57,23.55,23.57,40394.97307001795,9.8239,9.8281,9.8198,9.8281,40394.9731
2006-11-08 15:15:00,23.57,23.57,23.55,23.55,19210.05385996409,9.8281,9.8281,9.8198,9.8198,19210.0539
2006-11-08 15:20:00,23.56,23.58,23.55,23.58,29443.44703770197,9.8239,9.8323,9.8198,9.8323,29443.447
2006-11-08 15:25:00,23.58,23.6,23.58,23.59,61220.82585278276,9.8323,9.8406,9.8323,9.8364,61220.8259
2006-11-08 15:30:00,23.59,23.61,23.58,23.58,24775.58348294434,9.8364,9.8448,9.8323,9.8323,24775.5835
2006-11-08 15:35:00,23.59,23.59,23.57,23.59,50628.36624775583,9.8364,9.8364,9.8281,9.8364,50628.3662
2006-11-08 15:40:00,23.58,23.59,23.57,23.58,44703.77019748653,9.8323,9.8364,9.8281,9.8323,44703.7702
2006-11-08 15:45:00,23.58,23.63,23.58,23.63,108438.06104129262,9.8323,9.8531,9.8323,9.8531,108438.061
2006-11-08 15:50:00,23.63,23.63,23.61,23.63,148114.90125673247,9.8531,9.8531,9.8448,9.8531,148114.9013
2006-11-08 15:55:00,23.63,23.64,23.62,23.64,179712.74685816874,9.8531,9.8573,9.849,9.8573,179712.7469
2006-11-09 09:30:00,23.63,23.63,23.58,23.59,59245.960502692986,9.8531,9.8531,9.8323,9.8364,59245.9605
2006-11-09 09:35:00,23.59,23.67,23.59,23.67,34470.37701974865,9.8364,9.8698,9.8364,9.8698,34470.377
2006-11-09 09:40:00,23.68,23.68,23.63,23.65,12028.725314183122,9.874,9.874,9.8531,9.8615,12028.7253
2006-11-09 09:45:00,23.66,23.7,23.66,23.69,70736.08617594253,9.8656,9.8823,9.8656,9.8781,70736.0862
2006-11-09 09:50:00,23.69,23.74,23.69,23.7,167504.4883303411,9.8781,9.899,9.8781,9.8823,167504.4883
2006-11-09 09:55:00,23.7,23.71,23.66,23.66,21184.919210053857,9.8823,9.8865,9.8656,9.8656,21184.9192
2006-11-09 10:00:00,23.66,23.66,23.63,23.64,19928.186714542186,9.8656,9.8656,9.8531,9.8573,19928.1867
2006-11-09 10:05:00,23.64,23.67,23.57,23.58,22621.18491921005,9.8573,9.8698,9.8281,9.8323,22621.1849
2006-11-09 10:10:00,23.58,23.59,23.54,23.54,34649.91023339317,9.8323,9.8364,9.8156,9.8156,34649.9102
2006-11-09 10:15:00,23.54,23.57,23.53,23.54,15260.323159784555,9.8156,9.8281,9.8114,9.8156,15260.3232
2006-11-09 10:20:00,23.54,23.57,23.54,23.55,12746.85816876122,9.8156,9.8281,9.8156,9.8198,12746.8582
2006-11-09 10:25:00,23.54,23.57,23.54,23.55,7181.328545780969,9.8156,9.8281,9.8156,9.8198,7181.3285
2006-11-09 10:30:00,23.55,23.59,23.54,23.57,17773.788150807897,9.8198,9.8364,9.8156,9.8281,17773.7882
2006-11-09 10:35:00,23.57,23.62,23.57,23.61,45242.3698384201,9.8281,9.849,9.8281,9.8448,45242.3698
2006-11-09 10:40:00,23.59,23.61,23.57,23.59,53859.96409335727,9.8364,9.8448,9.8281,9.8364,53859.9641
2006-11-09 10:45:00,23.59,23.59,23.58,23.59,24596.050269299816,9.8364,9.8364,9.8323,9.8364,24596.0503
2006-11-09 10:50:00,23.59,23.61,23.58,23.59,40754.03949730699,9.8364,9.8448,9.8323,9.8364,40754.0395
2006-11-09 10:55:00,23.6,23.63,23.6,23.62,94254.93716337522,9.8406,9.8531,9.8406,9.849,94254.9372
2006-11-09 11:00:00,23.62,23.63,23.62,23.62,35727.10951526032,9.849,9.8531,9.849,9.849,35727.1095
2006-11-09 11:05:00,23.62,23.63,23.61,23.62,101795.33213644524,9.849,9.8531,9.8448,9.849,101795.3321
2006-11-09 11:10:00,23.62,23.62,23.61,23.62,9515.260323159782,9.849,9.849,9.8448,9.849,9515.2603
2006-11-09 11:15:00,23.61,23.62,23.6,23.6,12746.85816876122,9.8448,9.849,9.8406,9.8406,12746.8582
2006-11-09 11:20:00,23.59,23.59,23.54,23.54,22980.2513464991,9.8364,9.8364,9.8156,9.8156,22980.2513
2006-11-09 11:25:00,23.55,23.55,23.54,23.55,22800.71813285457,9.8198,9.8198,9.8156,9.8198,22800.7181
2006-11-09 11:30:00,23.54,23.59,23.54,23.58,16517.055655296226,9.8156,9.8364,9.8156,9.8323,16517.0557
2006-11-09 11:35:00,23.59,23.6,23.59,23.6,3949.730700179533,9.8364,9.8406,9.8364,9.8406,3949.7307
2006-11-09 11:40:00,23.59,23.59,23.57,23.58,14721.723518850986,9.8364,9.8364,9.8281,9.8323,14721.7235
2006-11-09 11:45:00,23.58,23.61,23.57,23.61,22441.651705565528,9.8323,9.8448,9.8281,9.8448,22441.6517
2006-11-09 11:50:00,23.61,23.62,23.57,23.58,39497.30700179533,9.8448,9.849,9.8281,9.8323,39497.307
2006-11-09 11:55:00,23.58,23.58,23.57,23.57,9874.326750448832,9.8323,9.8323,9.8281,9.8281,9874.3268
2006-11-09 12:00:00,23.57,23.57,23.51,23.51,25673.24955116696,9.8281,9.8281,9.8031,9.8031,25673.2496
2006-11-09 12:05:00,23.51,23.51,23.44,23.44,26032.31597845601,9.8031,9.8031,9.7739,9.7739,26032.316
2006-11-09 12:10:00,23.43,23.43,23.41,23.42,39856.37342908437,9.7697,9.7697,9.7614,9.7656,39856.3734
2006-11-09 12:15:00,23.41,23.42,23.39,23.39,24416.51705565529,9.7614,9.7656,9.753,9.753,24416.5171
2006-11-09 12:20:00,23.39,23.42,23.38,23.39,31418.31238779173,9.753,9.7656,9.7489,9.753,31418.3124
2006-11-09 12:25:00,23.39,23.42,23.36,23.36,28725.314183123875,9.753,9.7656,9.7405,9.7405,28725.3142
2006-11-09 12:30:00,23.38,23.41,23.38,23.38,19030.520646319565,9.7489,9.7614,9.7489,9.7489,19030.5206
2006-11-09 12:35:00,23.39,23.39,23.37,23.39,12208.258527827646,9.753,9.753,9.7447,9.753,12208.2585
2006-11-09 12:40:00,23.39,23.39,23.37,23.37,12387.79174147217,9.753,9.753,9.7447,9.7447,12387.7917
2006-11-09 12:45:00,23.37,23.38,23.36,23.36,18491.921005386,9.7447,9.7489,9.7405,9.7405,18491.921
2006-11-09 12:50:00,23.36,23.37,23.33,23.33,21364.45242369838,9.7405,9.7447,9.728,9.728,21364.4524
2006-11-09 12:55:00,23.32,23.36,23.32,23.35,26570.915619389583,9.7239,9.7405,9.7239,9.7364,26570.9156
2006-11-09 13:00:00,23.34,23.34,23.31,23.33,20646.319569120285,9.7322,9.7322,9.7197,9.728,20646.3196
2006-11-09 13:05:00,23.34,23.34,23.32,23.32,21364.45242369838,9.7322,9.7322,9.7239,9.7239,21364.4524
2006-11-09 13:10:00,23.32,23.32,23.28,23.29,87073.60861759425,9.7239,9.7239,9.7072,9.7114,87073.6086
2006-11-09 13:15:00,23.29,23.31,23.28,23.3,66247.75583482944,9.7114,9.7197,9.7072,9.7155,66247.7558
2006-11-09 13:20:00,23.29,23.3,23.23,23.24,43985.637342908434,9.7114,9.7155,9.6863,9.6905,43985.6373
2006-11-09 13:25:00,23.24,23.24,23.16,23.17,106283.66247755832,9.6905,9.6905,9.6571,9.6613,106283.6625
2006-11-09 13:30:00,23.17,23.17,23.13,23.17,155475.76301615796,9.6613,9.6613,9.6446,9.6613,155475.763
2006-11-09 13:35:00,23.16,23.18,23.12,23.12,119748.65350089764,9.6571,9.6655,9.6405,9.6405,119748.6535
2006-11-09 13:40:00,23.12,23.15,23.12,23.14,163554.75763016156,9.6405,9.653,9.6405,9.6488,163554.7576
2006-11-09 13:45:00,23.13,23.15,23.13,23.15,90843.80610412924,9.6446,9.653,9.6446,9.653,90843.8061
2006-11-09 13:50:00,23.15,23.19,23.14,23.18,92818.67145421902,9.653,9.6697,9.6488,9.6655,92818.6715
2006-11-09 13:55:00,23.18,23.2,23.17,23.18,33393.1777378815,9.6655,9.6738,9.6613,9.6655,33393.1777
2006-11-09 14:00:00,23.18,23.23,23.15,23.21,60143.62657091561,9.6655,9.6863,9.653,9.678,60143.6266
2006-11-09 14:05:00,23.21,23.27,23.21,23.21,53141.83123877917,9.678,9.703,9.678,9.678,53141.8312
2006-11-09 14:10:00,23.21,23.23,23.19,23.22,118671.45421903052,9.678,9.6863,9.6697,9.6822,118671.4542
2006-11-09 14:15:00,23.2,23.21,23.17,23.2,48833.03411131058,9.6738,9.678,9.6613,9.6738,48833.0341
2006-11-09 14:20:00,23.19,23.23,23.18,23.2,100359.06642728904,9.6697,9.6863,9.6655,9.6738,100359.0664
2006-11-09 14:25:00,23.2,23.23,23.18,23.22,63734.29084380609,9.6738,9.6863,9.6655,9.6822,63734.2908
2006-11-09 14:30:00,23.22,23.27,23.22,23.27,49551.16696588868,9.6822,9.703,9.6822,9.703,49551.167
2006-11-09 14:35:00,23.27,23.28,23.26,23.28,46678.6355475763,9.703,9.7072,9.6988,9.7072,46678.6355
2006-11-09 14:40:00,23.27,23.28,23.23,23.25,50628.36624775583,9.703,9.7072,9.6863,9.6947,50628.3662
2006-11-09 14:45:00,23.24,23.25,23.2,23.23,30520.64631956912,9.6905,9.6947,9.6738,9.6863,30520.6463
2006-11-09 14:50:00,23.23,23.24,23.22,23.24,46140.03590664272,9.6863,9.6905,9.6822,9.6905,46140.0359
2006-11-09 14:55:00,23.24,23.27,23.24,23.25,54039.49730700179,9.6905,9.703,9.6905,9.6947,54039.4973
2006-11-09 15:00:00,23.24,23.24,23.2,23.2,33752.24416517055,9.6905,9.6905,9.6738,9.6738,33752.2442
2006-11-09 15:05:00,23.21,23.24,23.2,23.21,50807.89946140035,9.678,9.6905,9.6738,9.678,50807.8995
2006-11-09 15:10:00,23.21,23.23,23.2,23.2,49192.10053859963,9.678,9.6863,9.6738,9.6738,49192.1005
2006-11-09 15:15:00,23.19,23.22,23.19,23.2,69838.42010771991,9.6697,9.6822,9.6697,9.6738,69838.4201
2006-11-09 15:20:00,23.2,23.2,23.16,23.17,130161.57989228005,9.6738,9.6738,9.6571,9.6613,130161.5799
2006-11-09 15:25:00,23.18,23.18,23.17,23.18,78635.5475763016,9.6655,9.6655,9.6613,9.6655,78635.5476
2006-11-09 15:30:00,23.18,23.2,23.18,23.2,116517.0556552962,9.6655,9.6738,9.6655,9.6738,116517.0557
2006-11-09 15:35:00,23.2,23.27,23.19,23.25,196229.80251346497,9.6738,9.703,9.6697,9.6947,196229.8025
2006-11-09 15:40:00,23.27,23.27,23.08,23.09,251705.5655296229,9.703,9.703,9.6238,9.628,251705.5655
2006-11-09 15:45:00,23.08,23.08,22.97,23.01,360323.1597845601,9.6238,9.6238,9.5779,9.5946,360323.1598
2006-11-09 15:50:00,23.02,23.07,23.01,23.04,689946.1400359066,9.5988,9.6196,9.5946,9.6071,689946.14
2006-11-09 15:55:00,23.03,23.12,23.0,23.09,745960.502692998,9.6029,9.6405,9.5904,9.628,745960.5027
2006-11-10 09:30:00,22.28,22.91,22.28,22.89,177917.4147217235,9.2902,9.5529,9.2902,9.5446,177917.4147
2006-11-10 09:35:00,22.89,22.89,22.68,22.68,344524.236983842,9.5446,9.5446,9.457,9.457,344524.237
2006-11-10 09:40:00,22.68,22.81,22.66,22.78,135727.1095152603,9.457,9.5112,9.4487,9.4987,135727.1095
2006-11-10 09:45:00,22.78,22.79,22.71,22.79,72172.35188509873,9.4987,9.5029,9.4695,9.5029,72172.3519
2006-11-10 09:50:00,22.79,22.87,22.79,22.86,237163.3752244165,9.5029,9.5362,9.5029,9.5321,237163.3752
2006-11-10 09:55:00,22.86,22.87,22.82,22.84,256732.4955116696,9.5321,9.5362,9.5154,9.5237,256732.4955
2006-11-10 10:00:00,22.84,22.86,22.8,22.81,144344.70377019746,9.5237,9.5321,9.507,9.5112,144344.7038
2006-11-10 10:05:00,22.81,23.0,22.81,22.96,242549.37163375225,9.5112,9.5904,9.5112,9.5738,242549.3716
2006-11-10 10:10:00,22.95,23.03,22.81,23.0,308797.12746858166,9.5696,9.6029,9.5112,9.5904,308797.1275
2006-11-10 10:15:00,23.0,23.0,22.95,22.99,107181.32854578095,9.5904,9.5904,9.5696,9.5863,107181.3285
2006-11-10 10:20:00,22.99,23.0,22.97,22.98,334111.3105924596,9.5863,9.5904,9.5779,9.5821,334111.3106
2006-11-10 10:25:00,22.98,23.02,22.98,23.0,86894.07540394971,9.5821,9.5988,9.5821,9.5904,86894.0754
2006-11-10 10:30:00,23.0,23.07,22.99,23.06,57450.62836624775,9.5904,9.6196,9.5863,9.6154,57450.6284
2006-11-10 10:35:00,23.06,23.1,23.02,23.06,132315.97845601433,9.6154,9.6321,9.5988,9.6154,132315.9785
2006-11-10 10:40:00,23.06,23.07,23.04,23.05,70197.48653500897,9.6154,9.6196,9.6071,9.6113,70197.4865
2006-11-10 10:45:00,23.05,23.07,23.05,23.07,86355.47576301615,9.6113,9.6196,9.6113,9.6196,86355.4758
2006-11-10 10:50:00,23.05,23.05,23.03,23.03,50089.76660682225,9.6113,9.6113,9.6029,9.6029,50089.7666
2006-11-10 10:55:00,23.03,23.05,23.02,23.02,90843.80610412924,9.6029,9.6113,9.5988,9.5988,90843.8061
2006-11-10 11:00:00,23.03,23.06,23.02,23.04,34290.84380610412,9.6029,9.6154,9.5988,9.6071,34290.8438
2006-11-10 11:05:00,23.04,23.08,23.03,23.07,89587.07360861757,9.6071,9.6238,9.6029,9.6196,89587.0736
2006-11-10 11:10:00,23.07,23.08,23.07,23.07,11490.12567324955,9.6196,9.6238,9.6196,9.6196,11490.1257
2006-11-10 11:15:00,23.07,23.08,23.04,23.07,56014.36265709155,9.6196,9.6238,9.6071,9.6196,56014.3627
2006-11-10 11:20:00,23.06,23.17,23.06,23.15,77199.28186714542,9.6154,9.6613,9.6154,9.653,77199.2819
2006-11-10 11:25:00,23.17,23.18,23.15,23.15,40933.57271095152,9.6613,9.6655,9.653,9.653,40933.5727
2006-11-10 11:30:00,23.13,23.13,23.1,23.1,58886.89407540394,9.6446,9.6446,9.6321,9.6321,58886.8941
2006-11-10 11:35:00,23.1,23.11,23.1,23.1,48114.90125673249,9.6321,9.6363,9.6321,9.6321,48114.9013
2006-11-10 11:40:00,23.1,23.1,23.07,23.1,49192.10053859963,9.6321,9.6321,9.6196,9.6321,49192.1005
2006-11-10 11:45:00,23.1,23.12,23.1,23.1,92639.1382405745,9.6321,9.6405,9.6321,9.6321,92639.1382
2006-11-10 11:50:00,23.1,23.12,23.1,23.11,24955.116696588862,9.6321,9.6405,9.6321,9.6363,24955.1167
2006-11-10 11:55:00,23.11,23.12,23.1,23.1,53141.83123877917,9.6363,9.6405,9.6321,9.6321,53141.8312
2006-11-10 12:00:00,23.1,23.12,23.09,23.12,58348.294434470365,9.6321,9.6405,9.628,9.6405,58348.2944
2006-11-10 12:05:00,23.12,23.19,23.12,23.18,64272.89048473967,9.6405,9.6697,9.6405,9.6655,64272.8905
2006-11-10 12:10:00,23.18,23.19,23.15,23.15,78994.61400359066,9.6655,9.6697,9.653,9.653,78994.614
2006-11-10 12:15:00,23.15,23.18,23.15,23.18,19210.05385996409,9.653,9.6655,9.653,9.6655,19210.0539
2006-11-10 12:20:00,23.18,23.2,23.18,23.2,29443.44703770197,9.6655,9.6738,9.6655,9.6738,29443.447
2006-11-10 12:25:00,23.2,23.21,23.19,23.19,31238.779174147214,9.6738,9.678,9.6697,9.6697,31238.7792
2006-11-10 12:30:00,23.19,23.19,23.17,23.18,22621.18491921005,9.6697,9.6697,9.6613,9.6655,22621.1849
2006-11-10 12:35:00,23.18,23.18,23.17,23.17,24236.98384201077,9.6655,9.6655,9.6613,9.6613,24236.9838
2006-11-10 12:40:00,23.17,23.18,23.17,23.17,20287.25314183124,9.6613,9.6655,9.6613,9.6613,20287.2531
2006-11-10 12:45:00,23.18,23.18,23.17,23.17,27109.515260323155,9.6655,9.6655,9.6613,9.6613,27109.5153
2006-11-10 12:50:00,23.18,23.18,23.15,23.15,72710.95152603231,9.6655,9.6655,9.653,9.653,72710.9515
2006-11-10 12:55:00,23.17,23.17,23.12,23.15,60502.69299820466,9.6613,9.6613,9.6405,9.653,60502.693
2006-11-10 13:00:00,23.15,23.19,23.14,23.15,77378.81508078994,9.653,9.6697,9.6488,9.653,77378.8151
2006-11-10 13:05:00,23.14,23.18,23.14,23.18,14901.256732495507,9.6488,9.6655,9.6488,9.6655,14901.2567
2006-11-10 13:10:00,23.18,23.18,23.15,23.17,10771.992818671451,9.6655,9.6655,9.653,9.6613,10771.9928
2006-11-10 13:15:00,23.17,23.2,23.17,23.2,20466.78635547576,9.6613,9.6738,9.6613,9.6738,20466.7864
2006-11-10 13:20:00,23.2,23.21,23.19,23.19,18850.987432675043,9.6738,9.678,9.6697,9.6697,18850.9874
2006-11-10 13:25:00,23.19,23.22,23.18,23.19,14542.19030520646,9.6697,9.6822,9.6655,9.6697,14542.1903
2006-11-10 13:30:00,23.19,23.22,23.18,23.19,15080.789946140034,9.6697,9.6822,9.6655,9.6697,15080.7899
2006-11-10 13:35:00,23.2,23.21,23.18,23.19,17594.254937163372,9.6738,9.678,9.6655,9.6697,17594.2549
2006-11-10 13:40:00,23.19,23.2,23.18,23.18,22980.2513464991,9.6697,9.6738,9.6655,9.6655,22980.2513
2006-11-10 13:45:00,23.18,23.19,23.14,23.15,26570.915619389583,9.6655,9.6697,9.6488,9.653,26570.9156
2006-11-10 13:50:00,23.17,23.19,23.13,23.19,43806.10412926391,9.6613,9.6697,9.6446,9.6697,43806.1041
2006-11-10 13:55:00,23.19,23.22,23.17,23.2,70736.08617594253,9.6697,9.6822,9.6613,9.6738,70736.0862
2006-11-10 14:00:00,23.2,23.22,23.2,23.22,32315.97845601436,9.6738,9.6822,9.6738,9.6822,32315.9785
2006-11-10 14:05:00,23.22,23.23,23.21,23.22,40215.43985637342,9.6822,9.6863,9.678,9.6822,40215.4399
2006-11-10 14:10:00,23.22,23.24,23.22,23.22,57091.5619389587,9.6822,9.6905,9.6822,9.6822,57091.5619
2006-11-10 14:15:00,23.23,23.25,23.23,23.25,20287.25314183124,9.6863,9.6947,9.6863,9.6947,20287.2531
2006-11-10 14:20:00,23.25,23.26,23.24,23.25,43806.10412926391,9.6947,9.6988,9.6905,9.6947,43806.1041
2006-11-10 14:25:00,23.25,23.27,23.25,23.25,19748.653500897664,9.6947,9.703,9.6947,9.6947,19748.6535
2006-11-10 14:30:00,23.25,23.25,23.24,23.24,45780.96947935368,9.6947,9.6947,9.6905,9.6905,45780.9695
2006-11-10 14:35:00,23.24,23.25,23.22,23.22,164631.9569120287,9.6905,9.6947,9.6822,9.6822,164631.9569
2006-11-10 14:40:00,23.23,23.25,23.22,23.25,57091.5619389587,9.6863,9.6947,9.6822,9.6947,57091.5619
2006-11-10 14:45:00,23.25,23.26,23.24,23.25,30161.579892280068,9.6947,9.6988,9.6905,9.6947,30161.5799
2006-11-10 14:50:00,23.25,23.25,23.23,23.24,22800.71813285457,9.6947,9.6947,9.6863,9.6905,22800.7181
2006-11-10 14:55:00,23.24,23.24,23.2,23.21,16337.522441651705,9.6905,9.6905,9.6738,9.678,16337.5224
2006-11-10 15:00:00,23.21,23.21,23.18,23.2,29084.38061041292,9.678,9.678,9.6655,9.6738,29084.3806
2006-11-10 15:05:00,23.2,23.2,23.2,23.2,25852.782764811487,9.6738,9.6738,9.6738,9.6738,25852.7828
2006-11-10 15:10:00,23.2,23.2,23.14,23.15,61579.89228007181,9.6738,9.6738,9.6488,9.653,61579.8923
2006-11-10 15:15:00,23.14,23.15,23.1,23.11,70197.48653500897,9.6488,9.653,9.6321,9.6363,70197.4865
2006-11-10 15:20:00,23.1,23.13,23.1,23.12,42728.90484739676,9.6321,9.6446,9.6321,9.6405,42728.9048
2006-11-10 15:25:00,23.13,23.13,23.12,23.13,26211.849192100533,9.6446,9.6446,9.6405,9.6446,26211.8492
2006-11-10 15:30:00,23.13,23.13,23.11,23.11,22262.118491921003,9.6446,9.6446,9.6363,9.6363,22262.1185
2006-11-10 15:35:00,23.11,23.12,23.1,23.12,33931.77737881507,9.6363,9.6405,9.6321,9.6405,33931.7774
2006-11-10 15:40:00,23.11,23.12,23.07,23.08,89228.00718132853,9.6363,9.6405,9.6196,9.6238,89228.0072
2006-11-10 15:45:00,23.08,23.08,23.04,23.05,69838.42010771991,9.6238,9.6238,9.6071,9.6113,69838.4201
2006-11-10 15:50:00,23.05,23.06,23.04,23.04,55116.69658886893,9.6113,9.6154,9.6071,9.6071,55116.6966
2006-11-10 15:55:00,23.04,23.04,23.0,23.01,203590.66427289048,9.6071,9.6071,9.5904,9.5946,203590.6643
2006-11-13 09:30:00,22.92,22.95,22.86,22.86,26211.849192100533,9.5571,9.5696,9.5321,9.5321,26211.8492
2006-11-13 09:35:00,22.86,23.05,22.86,23.05,33752.24416517055,9.5321,9.6113,9.5321,9.6113,33752.2442
2006-11-13 09:40:00,23.04,23.08,23.02,23.02,16696.58886894075,9.6071,9.6238,9.5988,9.5988,16696.5889
2006-11-13 09:45:00,23.02,23.02,22.97,22.99,42728.90484739676,9.5988,9.5988,9.5779,9.5863,42728.9048
2006-11-13 09:50:00,22.99,23.07,22.98,23.04,32136.445242369835,9.5863,9.6196,9.5821,9.6071,32136.4452
2006-11-13 09:55:00,23.06,23.09,23.05,23.09,52962.298025134645,9.6154,9.628,9.6113,9.628,52962.298
2006-11-13 10:00:00,23.09,23.17,23.09,23.17,34649.91023339317,9.628,9.6613,9.628,9.6613,34649.9102
2006-11-13 10:05:00,23.17,23.2,23.13,23.19,108797.12746858168,9.6613,9.6738,9.6446,9.6697,108797.1275
2006-11-13 10:10:00,23.19,23.23,23.19,23.22,45062.83662477558,9.6697,9.6863,9.6697,9.6822,45062.8366
2006-11-13 10:15:00,23.22,23.22,23.19,23.2,83123.8779174147,9.6822,9.6822,9.6697,9.6738,83123.8779
2006-11-13 10:20:00,23.2,23.23,23.2,23.22,27648.11490125673,9.6738,9.6863,9.6738,9.6822,27648.1149
2006-11-13 10:25:00,23.22,23.23,23.19,23.2,106283.66247755832,9.6822,9.6863,9.6697,9.6738,106283.6625
2006-11-13 10:30:00,23.21,23.25,23.2,23.25,75403.94973070017,9.678,9.6947,9.6738,9.6947,75403.9497
2006-11-13 10:35:00,23.25,23.25,23.23,23.24,47396.76840215439,9.6947,9.6947,9.6863,9.6905,47396.7684
2006-11-13 10:40:00,23.25,23.25,23.23,23.23,23877.91741472172,9.6947,9.6947,9.6863,9.6863,23877.9174
2006-11-13 10:45:00,23.23,23.24,23.18,23.2,87612.20825852781,9.6863,9.6905,9.6655,9.6738,87612.2083
2006-11-13 10:50:00,23.2,23.2,23.14,23.16,54757.63016157989,9.6738,9.6738,9.6488,9.6571,54757.6302
2006-11-13 10:55:00,23.16,23.18,23.15,23.18,17953.321364452422,9.6571,9.6655,9.653,9.6655,17953.3214
2006-11-13 11:00:00,23.17,23.18,23.13,23.13,40933.57271095152,9.6613,9.6655,9.6446,9.6446,40933.5727
2006-11-13 11:05:00,23.13,23.17,23.13,23.15,17594.254937163372,9.6446,9.6613,9.6446,9.653,17594.2549
2006-11-13 11:10:00,23.14,23.14,23.1,23.12,17414.721723518847,9.6488,9.6488,9.6321,9.6405,17414.7217
2006-11-13 11:15:00,23.12,23.15,23.1,23.14,25314.183123877912,9.6405,9.653,9.6321,9.6488,25314.1831
2006-11-13 11:20:00,23.14,23.14,23.13,23.14,13285.457809694792,9.6488,9.6488,9.6446,9.6488,13285.4578
2006-11-13 11:25:00,23.15,23.17,23.14,23.14,19030.520646319565,9.653,9.6613,9.6488,9.6488,19030.5206
2006-11-13 11:30:00,23.15,23.17,23.14,23.16,14721.723518850986,9.653,9.6613,9.6488,9.6571,14721.7235
2006-11-13 11:35:00,23.15,23.17,23.14,23.14,157091.56193895868,9.653,9.6613,9.6488,9.6488,157091.5619
2006-11-13 11:40:00,23.14,23.18,23.13,23.17,24416.51705565529,9.6488,9.6655,9.6446,9.6613,24416.5171
2006-11-13 11:45:00,23.17,23.18,23.15,23.17,27468.581687612204,9.6613,9.6655,9.653,9.6613,27468.5817
2006-11-13 11:50:00,23.17,23.19,23.17,23.17,33572.71095152603,9.6613,9.6697,9.6613,9.6613,33572.711
2006-11-13 11:55:00,23.17,23.19,23.16,23.17,19748.653500897664,9.6613,9.6697,9.6571,9.6613,19748.6535
2006-11-13 12:00:00,23.16,23.18,23.12,23.13,36804.308797127465,9.6571,9.6655,9.6405,9.6446,36804.3088
2006-11-13 12:05:00,23.12,23.16,23.12,23.15,12208.258527827646,9.6405,9.6571,9.6405,9.653,12208.2585
2006-11-13 12:10:00,23.15,23.17,23.15,23.15,6822.26211849192,9.653,9.6613,9.653,9.653,6822.2621
2006-11-13 12:15:00,23.15,23.18,23.15,23.17,28007.181328545776,9.653,9.6655,9.653,9.6613,28007.1813
2006-11-13 12:20:00,23.17,23.18,23.15,23.15,84201.07719928185,9.6613,9.6655,9.653,9.653,84201.0772
2006-11-13 12:25:00,23.16,23.19,23.16,23.17,67324.95511669658,9.6571,9.6697,9.6571,9.6613,67324.9551
2006-11-13 12:30:00,23.17,23.19,23.17,23.17,33034.11131059245,9.6613,9.6697,9.6613,9.6613,33034.1113
2006-11-13 12:35:00,23.17,23.17,23.15,23.17,18312.38779174147,9.6613,9.6613,9.653,9.6613,18312.3878
2006-11-13 12:40:00,23.17,23.18,23.15,23.15,32854.57809694793,9.6613,9.6655,9.653,9.653,32854.5781
2006-11-13 12:45:00,23.16,23.18,23.15,23.17,27468.581687612204,9.6571,9.6655,9.653,9.6613,27468.5817
2006-11-13 12:50:00,23.18,23.19,23.17,23.17,19569.12028725314,9.6655,9.6697,9.6613,9.6613,19569.1203
2006-11-13 12:55:00,23.17,23.18,23.17,23.17,22441.651705565528,9.6613,9.6655,9.6613,9.6613,22441.6517
2006-11-13 13:00:00,23.18,23.19,23.16,23.18,19569.12028725314,9.6655,9.6697,9.6571,9.6655,19569.1203
2006-11-13 13:05:00,23.19,23.19,23.18,23.19,57450.62836624775,9.6697,9.6697,9.6655,9.6697,57450.6284
2006-11-13 13:10:00,23.19,23.19,23.15,23.15,24236.98384201077,9.6697,9.6697,9.653,9.653,24236.9838
2006-11-13 13:15:00,23.15,23.16,23.15,23.15,11310.592459605024,9.653,9.6571,9.653,9.653,11310.5925
2006-11-13 13:20:00,23.15,23.15,23.12,23.12,22800.71813285457,9.653,9.653,9.6405,9.6405,22800.7181
2006-11-13 13:25:00,23.13,23.13,23.11,23.13,45062.83662477558,9.6446,9.6446,9.6363,9.6446,45062.8366
2006-11-13 13:30:00,23.12,23.14,23.11,23.12,43806.10412926391,9.6405,9.6488,9.6363,9.6405,43806.1041
2006-11-13 13:35:00,23.12,23.17,23.12,23.17,35906.642728904844,9.6405,9.6613,9.6405,9.6613,35906.6427
2006-11-13 13:40:00,23.17,23.18,23.15,23.15,24416.51705565529,9.6613,9.6655,9.653,9.653,24416.5171
2006-11-13 13:45:00,23.15,23.17,23.14,23.14,16337.522441651705,9.653,9.6613,9.6488,9.6488,16337.5224
2006-11-13 13:50:00,23.14,23.19,23.14,23.18,20466.78635547576,9.6488,9.6697,9.6488,9.6655,20466.7864
2006-11-13 13:55:00,23.18,23.19,23.17,23.19,50628.36624775583,9.6655,9.6697,9.6613,9.6697,50628.3662
2006-11-13 14:00:00,23.19,23.19,23.15,23.17,105206.4631956912,9.6697,9.6697,9.653,9.6613,105206.4632
2006-11-13 14:05:00,23.16,23.19,23.15,23.17,26570.915619389583,9.6571,9.6697,9.653,9.6613,26570.9156
2006-11-13 14:10:00,23.17,23.19,23.17,23.19,36804.308797127465,9.6613,9.6697,9.6613,9.6697,36804.3088
2006-11-13 14:15:00,23.19,23.19,23.16,23.18,28186.7145421903,9.6697,9.6697,9.6571,9.6655,28186.7145
2006-11-13 14:20:00,23.19,23.23,23.19,23.23,27648.11490125673,9.6697,9.6863,9.6697,9.6863,27648.1149
2006-11-13 14:25:00,23.23,23.23,23.2,23.23,49730.7001795332,9.6863,9.6863,9.6738,9.6863,49730.7002
2006-11-13 14:30:00,23.23,23.25,23.22,23.24,32495.51166965888,9.6863,9.6947,9.6822,9.6905,32495.5117
2006-11-13 14:35:00,23.24,23.25,23.23,23.24,45062.83662477558,9.6905,9.6947,9.6863,9.6905,45062.8366
2006-11-13 14:40:00,23.24,23.24,23.23,23.24,22441.651705565528,9.6905,9.6905,9.6863,9.6905,22441.6517
2006-11-13 14:45:00,23.24,23.24,23.22,23.23,26032.31597845601,9.6905,9.6905,9.6822,9.6863,26032.316
2006-11-13 14:50:00,23.22,23.23,23.19,23.19,51705.565529622974,9.6822,9.6863,9.6697,9.6697,51705.5655
2006-11-13 14:55:00,23.2,23.23,23.17,23.17,22441.651705565528,9.6738,9.6863,9.6613,9.6613,22441.6517
2006-11-13 15:00:00,23.18,23.2,23.16,23.16,21903.05206463196,9.6655,9.6738,9.6571,9.6571,21903.0521
2006-11-13 15:05:00,23.17,23.19,23.16,23.16,18850.987432675043,9.6613,9.6697,9.6571,9.6571,18850.9874
2006-11-13 15:10:00,23.16,23.17,23.14,23.17,26391.38240574506,9.6571,9.6613,9.6488,9.6613,26391.3824
2006-11-13 15:15:00,23.17,23.19,23.17,23.17,26211.849192100533,9.6613,9.6697,9.6613,9.6613,26211.8492
2006-11-13 15:20:00,23.17,23.19,23.16,23.16,19928.186714542186,9.6613,9.6697,9.6571,9.6571,19928.1867
2006-11-13 15:25:00,23.16,23.18,23.16,23.16,27827.64811490125,9.6571,9.6655,9.6571,9.6571,27827.6481
2006-11-13 15:30:00,23.15,23.15,23.11,23.11,28545.78096947935,9.653,9.653,9.6363,9.6363,28545.781
2006-11-13 15:35:00,23.12,23.16,23.11,23.16,31059.24596050269,9.6405,9.6571,9.6363,9.6571,31059.246
2006-11-13 15:40:00,23.17,23.17,23.14,23.15,25673.24955116696,9.6613,9.6613,9.6488,9.653,25673.2496
2006-11-13 15:45:00,23.14,23.19,23.14,23.18,31238.779174147214,9.6488,9.6697,9.6488,9.6655,31238.7792
2006-11-13 15:50:00,23.18,23.2,23.18,23.19,127468.58168761218,9.6655,9.6738,9.6655,9.6697,127468.5817
2006-11-13 15:55:00,23.2,23.2,23.18,23.18,157091.56193895868,9.6738,9.6738,9.6655,9.6655,157091.5619
2006-11-14 09:30:00,23.2,23.27,23.19,23.21,98563.7342908438,9.6738,9.703,9.6697,9.678,98563.7343
2006-11-14 09:35:00,23.2,23.2,23.12,23.13,26570.915619389583,9.6738,9.6738,9.6405,9.6446,26570.9156
2006-11-14 09:40:00,23.13,23.17,23.1,23.17,22082.58527827648,9.6446,9.6613,9.6321,9.6613,22082.5853
2006-11-14 09:45:00,23.17,23.18,23.13,23.17,13285.457809694792,9.6613,9.6655,9.6446,9.6613,13285.4578
2006-11-14 09:50:00,23.17,23.18,23.12,23.12,9874.326750448832,9.6613,9.6655,9.6405,9.6405,9874.3268
2006-11-14 09:55:00,23.14,23.14,23.12,23.13,12028.725314183122,9.6488,9.6488,9.6405,9.6446,12028.7253
2006-11-14 10:00:00,23.13,23.15,23.13,23.15,23518.85098743267,9.6446,9.653,9.6446,9.653,23518.851
2006-11-14 10:05:00,23.15,23.15,23.14,23.15,16517.055655296226,9.653,9.653,9.6488,9.653,16517.0557
2006-11-14 10:10:00,23.15,23.15,23.14,23.14,42728.90484739676,9.653,9.653,9.6488,9.6488,42728.9048
2006-11-14 10:15:00,23.14,23.14,23.12,23.12,22262.118491921003,9.6488,9.6488,9.6405,9.6405,22262.1185
2006-11-14 10:20:00,23.12,23.12,23.05,23.06,47217.23518850987,9.6405,9.6405,9.6113,9.6154,47217.2352
2006-11-14 10:25:00,23.06,23.07,23.05,23.05,26032.31597845601,9.6154,9.6196,9.6113,9.6113,26032.316
2006-11-14 10:30:00,23.06,23.06,23.03,23.05,22980.2513464991,9.6154,9.6154,9.6029,9.6113,22980.2513
2006-11-14 10:35:00,23.05,23.08,23.04,23.08,18491.921005386,9.6113,9.6238,9.6071,9.6238,18491.921
2006-11-14 10:40:00,23.07,23.12,23.07,23.11,33572.71095152603,9.6196,9.6405,9.6196,9.6363,33572.711
2006-11-14 10:45:00,23.11,23.11,23.09,23.1,17414.721723518847,9.6363,9.6363,9.628,9.6321,17414.7217
2006-11-14 10:50:00,23.1,23.13,23.09,23.12,42369.83842010771,9.6321,9.6446,9.628,9.6405,42369.8384
2006-11-14 10:55:00,23.12,23.13,23.12,23.12,18312.38779174147,9.6405,9.6446,9.6405,9.6405,18312.3878
2006-11-14 11:00:00,23.12,23.12,23.08,23.1,24775.58348294434,9.6405,9.6405,9.6238,9.6321,24775.5835
2006-11-14 11:05:00,23.1,23.11,23.08,23.1,27468.581687612204,9.6321,9.6363,9.6238,9.6321,27468.5817
2006-11-14 11:10:00,23.09,23.1,23.08,23.09,31418.31238779173,9.628,9.6321,9.6238,9.628,31418.3124
2006-11-14 11:15:00,23.09,23.11,23.08,23.1,15978.456014362657,9.628,9.6363,9.6238,9.6321,15978.456
2006-11-14 11:20:00,23.11,23.12,23.1,23.1,19030.520646319565,9.6363,9.6405,9.6321,9.6321,19030.5206
2006-11-14 11:25:00,23.1,23.1,23.08,23.09,19748.653500897664,9.6321,9.6321,9.6238,9.628,19748.6535
2006-11-14 11:30:00,23.09,23.09,23.08,23.09,8078.994614003589,9.628,9.628,9.6238,9.628,8078.9946
2006-11-14 11:35:00,23.09,23.12,23.07,23.12,46140.03590664272,9.628,9.6405,9.6196,9.6405,46140.0359
2006-11-14 11:40:00,23.11,23.15,23.11,23.15,31597.84560143626,9.6363,9.653,9.6363,9.653,31597.8456
2006-11-14 11:45:00,23.15,23.19,23.15,23.19,35727.10951526032,9.653,9.6697,9.653,9.6697,35727.1095
2006-11-14 11:50:00,23.18,23.2,23.18,23.2,32136.445242369835,9.6655,9.6738,9.6655,9.6738,32136.4452
2006-11-14 11:55:00,23.2,23.2,23.19,23.19,36983.84201077199,9.6738,9.6738,9.6697,9.6697,36983.842
2006-11-14 12:00:00,23.19,23.2,23.18,23.19,29263.913824057447,9.6697,9.6738,9.6655,9.6697,29263.9138
2006-11-14 12:05:00,23.19,23.19,23.16,23.16,16696.58886894075,9.6697,9.6697,9.6571,9.6571,16696.5889
2006-11-14 12:10:00,23.16,23.17,23.14,23.15,13464.991023339317,9.6571,9.6613,9.6488,9.653,13464.991
2006-11-14 12:15:00,23.15,23.19,23.15,23.18,11131.0592459605,9.653,9.6697,9.653,9.6655,11131.0592
2006-11-14 12:20:00,23.19,23.19,23.18,23.19,6642.728904847396,9.6697,9.6697,9.6655,9.6697,6642.7289
2006-11-14 12:25:00,23.19,23.19,23.17,23.18,21543.985637342907,9.6697,9.6697,9.6613,9.6655,21543.9856
2006-11-14 12:30:00,23.18,23.19,23.17,23.18,16876.122082585276,9.6655,9.6697,9.6613,9.6655,16876.1221
2006-11-14 12:35:00,23.18,23.18,23.17,23.17,9694.793536804307,9.6655,9.6655,9.6613,9.6613,9694.7935
2006-11-14 12:40:00,23.17,23.18,23.16,23.17,12926.391382405744,9.6613,9.6655,9.6571,9.6613,12926.3914
2006-11-14 12:45:00,23.17,23.19,23.16,23.19,13285.457809694792,9.6613,9.6697,9.6571,9.6697,13285.4578
2006-11-14 12:50:00,23.19,23.2,23.18,23.19,22980.2513464991,9.6697,9.6738,9.6655,9.6697,22980.2513
2006-11-14 12:55:00,23.2,23.21,23.19,23.2,41292.63913824057,9.6738,9.678,9.6697,9.6738,41292.6391
2006-11-14 13:00:00,23.2,23.22,23.19,23.22,10592.459605026928,9.6738,9.6822,9.6697,9.6822,10592.4596
2006-11-14 13:05:00,23.22,23.22,23.2,23.2,15619.389587073609,9.6822,9.6822,9.6738,9.6738,15619.3896
2006-11-14 13:10:00,23.2,23.2,23.19,23.19,13285.457809694792,9.6738,9.6738,9.6697,9.6697,13285.4578
2006-11-14 13:15:00,23.19,23.2,23.18,23.19,16157.989228007178,9.6697,9.6738,9.6655,9.6697,16157.9892
2006-11-14 13:20:00,23.18,23.2,23.18,23.19,25673.24955116696,9.6655,9.6738,9.6655,9.6697,25673.2496
2006-11-14 13:25:00,23.19,23.2,23.19,23.19,13464.991023339317,9.6697,9.6738,9.6697,9.6697,13464.991
2006-11-14 13:30:00,23.2,23.2,23.19,23.19,9694.793536804307,9.6738,9.6738,9.6697,9.6697,9694.7935
2006-11-14 13:35:00,23.19,23.2,23.19,23.19,28366.247755834826,9.6697,9.6738,9.6697,9.6697,28366.2478
2006-11-14 13:40:00,23.19,23.2,23.19,23.19,18850.987432675043,9.6697,9.6738,9.6697,9.6697,18850.9874
2006-11-14 13:45:00,23.2,23.2,23.19,23.19,15798.92280071813,9.6738,9.6738,9.6697,9.6697,15798.9228
2006-11-14 13:50:00,23.19,23.2,23.17,23.17,20107.71992818671,9.6697,9.6738,9.6613,9.6613,20107.7199
2006-11-14 13:55:00,23.17,23.17,23.15,23.16,31597.84560143626,9.6613,9.6613,9.653,9.6571,31597.8456
2006-11-14 14:00:00,23.15,23.18,23.15,23.17,28725.314183123875,9.653,9.6655,9.653,9.6613,28725.3142
2006-11-14 14:05:00,23.17,23.19,23.17,23.19,17235.188509874326,9.6613,9.6697,9.6613,9.6697,17235.1885
2006-11-14 14:10:00,23.19,23.2,23.19,23.2,23518.85098743267,9.6697,9.6738,9.6697,9.6738,23518.851
2006-11-14 14:15:00,23.19,23.2,23.19,23.19,19928.186714542186,9.6697,9.6738,9.6697,9.6697,19928.1867
2006-11-14 14:20:00,23.19,23.2,23.18,23.2,12028.725314183122,9.6697,9.6738,9.6655,9.6738,12028.7253
2006-11-14 14:25:00,23.19,23.2,23.18,23.2,16517.055655296226,9.6697,9.6738,9.6655,9.6738,16517.0557
2006-11-14 14:30:00,23.2,23.2,23.18,23.19,6822.26211849192,9.6738,9.6738,9.6655,9.6697,6822.2621
2006-11-14 14:35:00,23.2,23.2,23.19,23.19,45062.83662477558,9.6738,9.6738,9.6697,9.6697,45062.8366
2006-11-14 14:40:00,23.2,23.21,23.19,23.2,56373.4290843806,9.6738,9.678,9.6697,9.6738,56373.4291
2006-11-14 14:45:00,23.2,23.22,23.2,23.2,92639.1382405745,9.6738,9.6822,9.6738,9.6738,92639.1382
2006-11-14 14:50:00,23.2,23.21,23.17,23.19,50987.43267504488,9.6738,9.678,9.6613,9.6697,50987.4327
2006-11-14 14:55:00,23.18,23.21,23.18,23.2,23159.784560143624,9.6655,9.678,9.6655,9.6738,23159.7846
2006-11-14 15:00:00,23.2,23.22,23.19,23.22,48473.96768402154,9.6738,9.6822,9.6697,9.6822,48473.9677
2006-11-14 15:05:00,23.22,23.22,23.19,23.22,33393.1777378815,9.6822,9.6822,9.6697,9.6822,33393.1777
2006-11-14 15:10:00,23.22,23.23,23.21,23.23,49551.16696588868,9.6822,9.6863,9.678,9.6863,49551.167
2006-11-14 15:15:00,23.23,23.24,23.22,23.23,20287.25314183124,9.6863,9.6905,9.6822,9.6863,20287.2531
2006-11-14 15:20:00,23.23,23.24,23.23,23.24,19569.12028725314,9.6863,9.6905,9.6863,9.6905,19569.1203
2006-11-14 15:25:00,23.23,23.23,23.2,23.21,21723.518850987428,9.6863,9.6863,9.6738,9.678,21723.5189
2006-11-14 15:30:00,23.21,23.24,23.2,23.23,35547.576301615794,9.678,9.6905,9.6738,9.6863,35547.5763
2006-11-14 15:35:00,23.23,23.23,23.2,23.22,23518.85098743267,9.6863,9.6863,9.6738,9.6822,23518.851
2006-11-14 15:40:00,23.22,23.25,23.22,23.25,84560.1436265709,9.6822,9.6947,9.6822,9.6947,84560.1436
2006-11-14 15:45:00,23.25,23.27,23.24,23.25,78815.08078994612,9.6947,9.703,9.6905,9.6947,78815.0808
2006-11-14 15:50:00,23.25,23.27,23.24,23.27,93895.87073608616,9.6947,9.703,9.6905,9.703,93895.8707
2006-11-14 15:55:00,23.27,23.27,23.25,23.25,89228.00718132853,9.703,9.703,9.6947,9.6947,89228.0072
2006-11-15 09:30:00,23.3,23.3,23.23,23.24,18850.987432675043,9.7155,9.7155,9.6863,9.6905,18850.9874
2006-11-15 09:35:00,23.24,23.28,23.22,23.25,18491.921005386,9.6905,9.7072,9.6822,9.6947,18491.921
2006-11-15 09:40:00,23.25,23.27,23.23,23.25,21543.985637342907,9.6947,9.703,9.6863,9.6947,21543.9856
2006-11-15 09:45:00,23.25,23.25,23.2,23.23,24236.98384201077,9.6947,9.6947,9.6738,9.6863,24236.9838
2006-11-15 09:50:00,23.23,23.24,23.19,23.2,17953.321364452422,9.6863,9.6905,9.6697,9.6738,17953.3214
2006-11-15 09:55:00,23.2,23.28,23.2,23.28,37881.50807899461,9.6738,9.7072,9.6738,9.7072,37881.5081
2006-11-15 10:00:00,23.27,23.27,23.21,23.21,11490.12567324955,9.703,9.703,9.678,9.678,11490.1257
2006-11-15 10:05:00,23.2,23.28,23.19,23.22,27109.515260323155,9.6738,9.7072,9.6697,9.6822,27109.5153
2006-11-15 10:10:00,23.22,23.25,23.19,23.25,9156.193895870734,9.6822,9.6947,9.6697,9.6947,9156.1939
2006-11-15 10:15:00,23.25,23.28,23.25,23.27,9335.72710951526,9.6947,9.7072,9.6947,9.703,9335.7271
2006-11-15 10:20:00,23.28,23.3,23.27,23.3,29443.44703770197,9.7072,9.7155,9.703,9.7155,29443.447
2006-11-15 10:25:00,23.3,23.31,23.29,23.3,25852.782764811487,9.7155,9.7197,9.7114,9.7155,25852.7828
2006-11-15 10:30:00,23.3,23.31,23.28,23.3,17594.254937163372,9.7155,9.7197,9.7072,9.7155,17594.2549
2006-11-15 10:35:00,23.3,23.32,23.29,23.31,9335.72710951526,9.7155,9.7239,9.7114,9.7197,9335.7271
2006-11-15 10:40:00,23.31,23.31,23.29,23.3,16157.989228007178,9.7197,9.7197,9.7114,9.7155,16157.9892
2006-11-15 10:45:00,23.3,23.3,23.29,23.3,19210.05385996409,9.7155,9.7155,9.7114,9.7155,19210.0539
2006-11-15 10:50:00,23.29,23.32,23.29,23.32,12567.324955116695,9.7114,9.7239,9.7114,9.7239,12567.325
2006-11-15 10:55:00,23.31,23.33,23.3,23.33,25493.71633752244,9.7197,9.728,9.7155,9.728,25493.7163
2006-11-15 11:00:00,23.32,23.33,23.32,23.32,33034.11131059245,9.7239,9.728,9.7239,9.7239,33034.1113
2006-11-15 11:05:00,23.33,23.34,23.3,23.3,71633.75224416515,9.728,9.7322,9.7155,9.7155,71633.7522
2006-11-15 11:10:00,23.3,23.32,23.29,23.29,67145.42190305206,9.7155,9.7239,9.7114,9.7114,67145.4219
2006-11-15 11:15:00,23.29,23.33,23.29,23.32,65888.68940754038,9.7114,9.728,9.7114,9.7239,65888.6894
2006-11-15 11:20:00,23.32,23.32,23.31,23.32,4847.396768402154,9.7239,9.7239,9.7197,9.7239,4847.3968
2006-11-15 11:25:00,23.32,23.32,23.32,23.32,7719.928186714541,9.7239,9.7239,9.7239,9.7239,7719.9282
2006-11-15 11:30:00,23.32,23.34,23.32,23.33,13644.52423698384,9.7239,9.7322,9.7239,9.728,13644.5242
2006-11-15 11:35:00,23.33,23.33,23.28,23.28,43087.97127468581,9.728,9.728,9.7072,9.7072,43087.9713
2006-11-15 11:40:00,23.29,23.29,23.25,23.26,88689.40754039495,9.7114,9.7114,9.6947,9.6988,88689.4075
2006-11-15 11:45:00,23.27,23.27,23.24,23.25,12746.85816876122,9.703,9.703,9.6905,9.6947,12746.8582
2006-11-15 11:50:00,23.24,23.27,23.24,23.27,14721.723518850986,9.6905,9.703,9.6905,9.703,14721.7235
2006-11-15 11:55:00,23.27,23.28,23.24,23.27,33752.24416517055,9.703,9.7072,9.6905,9.703,33752.2442
2006-11-15 12:00:00,23.27,23.28,23.25,23.25,7360.861759425493,9.703,9.7072,9.6947,9.6947,7360.8618
2006-11-15 12:05:00,23.26,23.27,23.25,23.27,13105.924596050269,9.6988,9.703,9.6947,9.703,13105.9246
2006-11-15 12:10:00,23.28,23.28,23.25,23.26,43447.037701974856,9.7072,9.7072,9.6947,9.6988,43447.0377
2006-11-15 12:15:00,23.26,23.27,23.24,23.25,21723.518850987428,9.6988,9.703,9.6905,9.6947,21723.5189
2006-11-15 12:20:00,23.24,23.25,23.22,23.23,10951.526032315976,9.6905,9.6947,9.6822,9.6863,10951.526
2006-11-15 12:25:00,23.22,23.24,23.21,23.23,22262.118491921003,9.6822,9.6905,9.678,9.6863,22262.1185
2006-11-15 12:30:00,23.23,23.24,23.21,23.23,18132.854578096943,9.6863,9.6905,9.678,9.6863,18132.8546
2006-11-15 12:35:00,23.22,23.24,23.21,23.22,7899.461400359065,9.6822,9.6905,9.678,9.6822,7899.4614
2006-11-15 12:40:00,23.23,23.25,23.22,23.25,7899.461400359065,9.6863,9.6947,9.6822,9.6947,7899.4614
2006-11-15 12:45:00,23.25,23.25,23.24,23.25,4129.2639138240565,9.6947,9.6947,9.6905,9.6947,4129.2639
2006-11-15 12:50:00,23.25,23.25,23.24,23.25,20646.319569120285,9.6947,9.6947,9.6905,9.6947,20646.3196
2006-11-15 12:55:00,23.25,23.27,23.24,23.25,9694.793536804307,9.6947,9.703,9.6905,9.6947,9694.7935
2006-11-15 13:00:00,23.26,23.27,23.26,23.27,18132.854578096943,9.6988,9.703,9.6988,9.703,18132.8546
2006-11-15 13:05:00,23.25,23.27,23.25,23.27,16696.58886894075,9.6947,9.703,9.6947,9.703,16696.5889
2006-11-15 13:10:00,23.27,23.27,23.25,23.25,7899.461400359065,9.703,9.703,9.6947,9.6947,7899.4614
2006-11-15 13:15:00,23.26,23.26,23.25,23.25,7719.928186714541,9.6988,9.6988,9.6947,9.6947,7719.9282
2006-11-15 13:20:00,23.25,23.26,23.24,23.24,40394.97307001795,9.6947,9.6988,9.6905,9.6905,40394.9731
2006-11-15 13:25:00,23.24,23.25,23.24,23.24,15260.323159784555,9.6905,9.6947,9.6905,9.6905,15260.3232
2006-11-15 13:30:00,23.24,23.26,23.24,23.25,30161.579892280068,9.6905,9.6988,9.6905,9.6947,30161.5799
2006-11-15 13:35:00,23.26,23.27,23.24,23.27,7899.461400359065,9.6988,9.703,9.6905,9.703,7899.4614
2006-11-15 13:40:00,23.27,23.27,23.25,23.26,22082.58527827648,9.703,9.703,9.6947,9.6988,22082.5853
2006-11-15 13:45:00,23.26,23.26,23.25,23.25,14721.723518850986,9.6988,9.6988,9.6947,9.6947,14721.7235
2006-11-15 13:50:00,23.25,23.25,23.24,23.25,24416.51705565529,9.6947,9.6947,9.6905,9.6947,24416.5171
2006-11-15 13:55:00,23.25,23.26,23.24,23.25,123159.7845601436,9.6947,9.6988,9.6905,9.6947,123159.7846
2006-11-15 14:00:00,23.24,23.24,23.2,23.23,24057.450628366245,9.6905,9.6905,9.6738,9.6863,24057.4506
2006-11-15 14:05:00,23.23,23.23,23.21,23.23,21723.518850987428,9.6863,9.6863,9.678,9.6863,21723.5189
2006-11-15 14:10:00,23.23,23.25,23.22,23.25,21903.05206463196,9.6863,9.6947,9.6822,9.6947,21903.0521
2006-11-15 14:15:00,23.25,23.26,23.24,23.24,68761.22082585277,9.6947,9.6988,9.6905,9.6905,68761.2208
2006-11-15 14:20:00,23.24,23.24,23.21,23.21,10053.859964093355,9.6905,9.6905,9.678,9.678,10053.86
2006-11-15 14:25:00,23.22,23.23,23.2,23.2,13105.924596050269,9.6822,9.6863,9.6738,9.6738,13105.9246
2006-11-15 14:30:00,23.2,23.2,23.18,23.19,11849.192100538598,9.6738,9.6738,9.6655,9.6697,11849.1921
2006-11-15 14:35:00,23.2,23.21,23.19,23.19,9156.193895870734,9.6738,9.678,9.6697,9.6697,9156.1939
2006-11-15 14:40:00,23.19,23.19,23.17,23.18,69838.42010771991,9.6697,9.6697,9.6613,9.6655,69838.4201
2006-11-15 14:45:00,23.18,23.19,23.18,23.18,10771.992818671451,9.6655,9.6697,9.6655,9.6655,10771.9928
2006-11-15 14:50:00,23.18,23.2,23.17,23.18,26391.38240574506,9.6655,9.6738,9.6613,9.6655,26391.3824
2006-11-15 14:55:00,23.17,23.2,23.17,23.2,11669.658886894074,9.6613,9.6738,9.6613,9.6738,11669.6589
2006-11-15 15:00:00,23.2,23.24,23.19,23.23,54578.09694793536,9.6738,9.6905,9.6697,9.6863,54578.0969
2006-11-15 15:05:00,23.23,23.24,23.22,23.24,21543.985637342907,9.6863,9.6905,9.6822,9.6905,21543.9856
2006-11-15 15:10:00,23.24,23.26,23.23,23.25,28007.181328545776,9.6905,9.6988,9.6863,9.6947,28007.1813
2006-11-15 15:15:00,23.25,23.26,23.24,23.24,58168.76122082584,9.6947,9.6988,9.6905,9.6905,58168.7612
2006-11-15 15:20:00,23.24,23.25,23.23,23.25,44344.70377019748,9.6905,9.6947,9.6863,9.6947,44344.7038
2006-11-15 15:25:00,23.25,23.26,23.25,23.25,18850.987432675043,9.6947,9.6988,9.6947,9.6947,18850.9874
2006-11-15 15:30:00,23.25,23.26,23.25,23.25,36983.84201077199,9.6947,9.6988,9.6947,9.6947,36983.842
2006-11-15 15:35:00,23.24,23.25,23.23,23.25,31238.779174147214,9.6905,9.6947,9.6863,9.6947,31238.7792
2006-11-15 15:40:00,23.25,23.25,23.23,23.24,30520.64631956912,9.6947,9.6947,9.6863,9.6905,30520.6463
2006-11-15 15:45:00,23.24,23.27,23.24,23.27,81149.01256732494,9.6905,9.703,9.6905,9.703,81149.0126
2006-11-15 15:50:00,23.28,23.28,23.25,23.27,83123.8779174147,9.7072,9.7072,9.6947,9.703,83123.8779
2006-11-15 15:55:00,23.26,23.27,23.25,23.25,39676.84021543985,9.6988,9.703,9.6947,9.6947,39676.8402
2006-11-16 09:30:00,23.35,23.37,23.29,23.3,199461.4003590664,9.7364,9.7447,9.7114,9.7155,199461.4004
2006-11-16 09:35:00,23.32,23.38,23.32,23.33,5565.529622980251,9.7239,9.7489,9.7239,9.728,5565.5296
2006-11-16 09:40:00,23.33,23.34,23.3,23.3,52782.76481149012,9.728,9.7322,9.7155,9.7155,52782.7648
2006-11-16 09:45:00,23.3,23.31,23.28,23.28,25852.782764811487,9.7155,9.7197,9.7072,9.7072,25852.7828
2006-11-16 09:50:00,23.3,23.3,23.26,23.29,9335.72710951526,9.7155,9.7155,9.6988,9.7114,9335.7271
2006-11-16 09:55:00,23.28,23.3,23.28,23.3,9515.260323159782,9.7072,9.7155,9.7072,9.7155,9515.2603
2006-11-16 10:00:00,23.3,23.32,23.29,23.29,5385.996409335727,9.7155,9.7239,9.7114,9.7114,5385.9964
2006-11-16 10:05:00,23.29,23.29,23.28,23.28,12028.725314183122,9.7114,9.7114,9.7072,9.7072,12028.7253
2006-11-16 10:10:00,23.28,23.28,23.24,23.24,29622.980251346493,9.7072,9.7072,9.6905,9.6905,29622.9803
2006-11-16 10:15:00,23.24,23.24,23.21,23.22,17953.321364452422,9.6905,9.6905,9.678,9.6822,17953.3214
2006-11-16 10:20:00,23.22,23.24,23.19,23.22,30520.64631956912,9.6822,9.6905,9.6697,9.6822,30520.6463
2006-11-16 10:25:00,23.22,23.22,23.18,23.18,9874.326750448832,9.6822,9.6822,9.6655,9.6655,9874.3268
2006-11-16 10:30:00,23.18,23.21,23.17,23.18,22800.71813285457,9.6655,9.678,9.6613,9.6655,22800.7181
2006-11-16 10:35:00,23.19,23.21,23.18,23.2,11490.12567324955,9.6697,9.678,9.6655,9.6738,11490.1257
2006-11-16 10:40:00,23.2,23.23,23.2,23.22,30161.579892280068,9.6738,9.6863,9.6738,9.6822,30161.5799
2006-11-16 10:45:00,23.22,23.22,23.16,23.16,24416.51705565529,9.6822,9.6822,9.6571,9.6571,24416.5171
2006-11-16 10:50:00,23.15,23.16,23.1,23.1,41292.63913824057,9.653,9.6571,9.6321,9.6321,41292.6391
2006-11-16 10:55:00,23.1,23.15,23.1,23.14,53500.89766606822,9.6321,9.653,9.6321,9.6488,53500.8977
2006-11-16 11:00:00,23.14,23.14,23.12,23.14,59425.49371633752,9.6488,9.6488,9.6405,9.6488,59425.4937
2006-11-16 11:05:00,23.13,23.15,23.13,23.14,50628.36624775583,9.6446,9.653,9.6446,9.6488,50628.3662
2006-11-16 11:10:00,23.14,23.15,23.14,23.15,17594.254937163372,9.6488,9.653,9.6488,9.653,17594.2549
2006-11-16 11:15:00,23.15,23.18,23.14,23.18,43447.037701974856,9.653,9.6655,9.6488,9.6655,43447.0377
2006-11-16 11:20:00,23.18,23.18,23.15,23.17,11669.658886894074,9.6655,9.6655,9.653,9.6613,11669.6589
2006-11-16 11:25:00,23.17,23.18,23.17,23.17,26391.38240574506,9.6613,9.6655,9.6613,9.6613,26391.3824
2006-11-16 11:30:00,23.17,23.17,23.16,23.16,28904.8473967684,9.6613,9.6613,9.6571,9.6571,28904.8474
2006-11-16 11:35:00,23.16,23.16,23.15,23.16,7181.328545780969,9.6571,9.6571,9.653,9.6571,7181.3285
2006-11-16 11:40:00,23.15,23.17,23.15,23.17,18491.921005386,9.653,9.6613,9.653,9.6613,18491.921
2006-11-16 11:45:00,23.18,23.2,23.18,23.19,20107.71992818671,9.6655,9.6738,9.6655,9.6697,20107.7199
2006-11-16 11:50:00,23.19,23.21,23.18,23.19,10771.992818671451,9.6697,9.678,9.6655,9.6697,10771.9928
2006-11-16 11:55:00,23.19,23.2,23.19,23.19,28186.7145421903,9.6697,9.6738,9.6697,9.6697,28186.7145
2006-11-16 12:00:00,23.19,23.23,23.19,23.22,21005.38599640933,9.6697,9.6863,9.6697,9.6822,21005.386
2006-11-16 12:05:00,23.23,23.25,23.23,23.25,37522.44165170556,9.6863,9.6947,9.6863,9.6947,37522.4417
2006-11-16 12:10:00,23.25,23.26,23.24,23.25,9335.72710951526,9.6947,9.6988,9.6905,9.6947,9335.7271
2006-11-16 12:15:00,23.25,23.25,23.23,23.24,12208.258527827646,9.6947,9.6947,9.6863,9.6905,12208.2585
2006-11-16 12:20:00,23.24,23.24,23.23,23.23,14183.123877917413,9.6905,9.6905,9.6863,9.6863,14183.1239
2006-11-16 12:25:00,23.24,23.25,23.24,23.25,11490.12567324955,9.6905,9.6947,9.6905,9.6947,11490.1257
2006-11-16 12:30:00,23.25,23.27,23.25,23.27,21364.45242369838,9.6947,9.703,9.6947,9.703,21364.4524
2006-11-16 12:35:00,23.27,23.3,23.27,23.3,12567.324955116695,9.703,9.7155,9.703,9.7155,12567.325
2006-11-16 12:40:00,23.3,23.33,23.3,23.32,18132.854578096943,9.7155,9.728,9.7155,9.7239,18132.8546
2006-11-16 12:45:00,23.32,23.34,23.3,23.33,38779.17414721723,9.7239,9.7322,9.7155,9.728,38779.1741
2006-11-16 12:50:00,23.34,23.36,23.32,23.34,18491.921005386,9.7322,9.7405,9.7239,9.7322,18491.921
2006-11-16 12:55:00,23.34,23.35,23.32,23.33,24057.450628366245,9.7322,9.7364,9.7239,9.728,24057.4506
2006-11-16 13:00:00,23.32,23.36,23.32,23.33,30341.1131059246,9.7239,9.7405,9.7239,9.728,30341.1131
2006-11-16 13:05:00,23.34,23.34,23.31,23.32,19748.653500897664,9.7322,9.7322,9.7197,9.7239,19748.6535
2006-11-16 13:10:00,23.31,23.32,23.31,23.31,2692.998204667864,9.7197,9.7239,9.7197,9.7197,2692.9982
2006-11-16 13:15:00,23.31,23.32,23.31,23.32,8438.061041292638,9.7197,9.7239,9.7197,9.7239,8438.061
2006-11-16 13:20:00,23.32,23.32,23.31,23.31,20825.852782764807,9.7239,9.7239,9.7197,9.7197,20825.8528
2006-11-16 13:25:00,23.32,23.32,23.31,23.31,13464.991023339317,9.7239,9.7239,9.7197,9.7197,13464.991
2006-11-16 13:30:00,23.32,23.34,23.31,23.34,14003.590664272888,9.7239,9.7322,9.7197,9.7322,14003.5907
2006-11-16 13:35:00,23.34,23.34,23.32,23.32,29982.046678635543,9.7322,9.7322,9.7239,9.7239,29982.0467
2006-11-16 13:40:00,23.32,23.34,23.3,23.31,35008.97666068222,9.7239,9.7322,9.7155,9.7197,35008.9767
2006-11-16 13:45:00,23.32,23.33,23.31,23.32,42010.77199281866,9.7239,9.728,9.7197,9.7239,42010.772
2006-11-16 13:50:00,23.32,23.32,23.29,23.29,15260.323159784555,9.7239,9.7239,9.7114,9.7114,15260.3232
2006-11-16 13:55:00,23.29,23.29,23.27,23.27,9515.260323159782,9.7114,9.7114,9.703,9.703,9515.2603
2006-11-16 14:00:00,23.26,23.26,23.22,23.23,13285.457809694792,9.6988,9.6988,9.6822,9.6863,13285.4578
2006-11-16 14:05:00,23.23,23.23,23.2,23.22,5924.596050269299,9.6863,9.6863,9.6738,9.6822,5924.5961
2006-11-16 14:10:00,23.22,23.23,23.21,23.22,10053.859964093355,9.6822,9.6863,9.678,9.6822,10053.86
2006-11-16 14:15:00,23.22,23.22,23.2,23.22,34649.91023339317,9.6822,9.6822,9.6738,9.6822,34649.9102
2006-11-16 14:20:00,23.22,23.22,23.2,23.22,8976.660682226211,9.6822,9.6822,9.6738,9.6822,8976.6607
2006-11-16 14:25:00,23.22,23.23,23.22,23.22,13105.924596050269,9.6822,9.6863,9.6822,9.6822,13105.9246
2006-11-16 14:30:00,23.22,23.23,23.22,23.23,14003.590664272888,9.6822,9.6863,9.6822,9.6863,14003.5907
2006-11-16 14:35:00,23.22,23.23,23.22,23.23,17414.721723518847,9.6822,9.6863,9.6822,9.6863,17414.7217
2006-11-16 14:40:00,23.24,23.25,23.24,23.25,20466.78635547576,9.6905,9.6947,9.6905,9.6947,20466.7864
2006-11-16 14:45:00,23.24,23.26,23.24,23.26,17414.721723518847,9.6905,9.6988,9.6905,9.6988,17414.7217
2006-11-16 14:50:00,23.26,23.27,23.25,23.27,8438.061041292638,9.6988,9.703,9.6947,9.703,8438.061
2006-11-16 14:55:00,23.26,23.29,23.26,23.29,13105.924596050269,9.6988,9.7114,9.6988,9.7114,13105.9246
2006-11-16 15:00:00,23.29,23.32,23.28,23.31,37342.90843806104,9.7114,9.7239,9.7072,9.7197,37342.9084
2006-11-16 15:05:00,23.32,23.34,23.31,23.33,17055.6552962298,9.7239,9.7322,9.7197,9.728,17055.6553
2006-11-16 15:10:00,23.33,23.34,23.33,23.33,35008.97666068222,9.728,9.7322,9.728,9.728,35008.9767
2006-11-16 15:15:00,23.33,23.33,23.32,23.32,56373.4290843806,9.728,9.728,9.7239,9.7239,56373.4291
2006-11-16 15:20:00,23.32,23.32,23.28,23.29,54578.09694793536,9.7239,9.7239,9.7072,9.7114,54578.0969
2006-11-16 15:25:00,23.28,23.28,23.27,23.28,45421.90305206463,9.7072,9.7072,9.703,9.7072,45421.9031
2006-11-16 15:30:00,23.28,23.28,23.24,23.25,43985.637342908434,9.7072,9.7072,9.6905,9.6947,43985.6373
2006-11-16 15:35:00,23.25,23.27,23.24,23.27,23877.91741472172,9.6947,9.703,9.6905,9.703,23877.9174
2006-11-16 15:40:00,23.26,23.27,23.24,23.25,35368.043087971266,9.6988,9.703,9.6905,9.6947,35368.0431
2006-11-16 15:45:00,23.24,23.26,23.24,23.25,52962.298025134645,9.6905,9.6988,9.6905,9.6947,52962.298
2006-11-16 15:50:00,23.24,23.25,23.24,23.25,55475.76301615798,9.6905,9.6947,9.6905,9.6947,55475.763
2006-11-16 15:55:00,23.25,23.26,23.23,23.25,33572.71095152603,9.6947,9.6988,9.6863,9.6947,33572.711
2006-11-17 09:30:00,23.16,23.23,23.15,23.2,138958.70736086174,9.6571,9.6863,9.653,9.6738,138958.7074
2006-11-17 09:35:00,23.21,23.23,23.13,23.14,16157.989228007178,9.678,9.6863,9.6446,9.6488,16157.9892
2006-11-17 09:40:00,23.14,23.14,23.12,23.12,14003.590664272888,9.6488,9.6488,9.6405,9.6405,14003.5907
2006-11-17 09:45:00,23.13,23.15,23.12,23.12,9335.72710951526,9.6446,9.653,9.6405,9.6405,9335.7271
2006-11-17 09:50:00,23.13,23.13,23.12,23.12,58707.360861759415,9.6446,9.6446,9.6405,9.6405,58707.3609
2006-11-17 09:55:00,23.12,23.15,23.12,23.13,36265.70915619389,9.6405,9.653,9.6405,9.6446,36265.7092
2006-11-17 10:00:00,23.13,23.13,23.12,23.12,6642.728904847396,9.6446,9.6446,9.6405,9.6405,6642.7289
2006-11-17 10:05:00,23.12,23.13,23.12,23.12,30520.64631956912,9.6405,9.6446,9.6405,9.6405,30520.6463
2006-11-17 10:10:00,23.12,23.13,23.12,23.13,2692.998204667864,9.6405,9.6446,9.6405,9.6446,2692.9982
2006-11-17 10:15:00,23.12,23.12,23.09,23.12,35008.97666068222,9.6405,9.6405,9.628,9.6405,35008.9767
2006-11-17 10:20:00,23.12,23.12,23.11,23.12,9694.793536804307,9.6405,9.6405,9.6363,9.6405,9694.7935
2006-11-17 10:25:00,23.12,23.12,23.12,23.12,12926.391382405744,9.6405,9.6405,9.6405,9.6405,12926.3914
2006-11-17 10:30:00,23.12,23.12,23.09,23.09,37522.44165170556,9.6405,9.6405,9.628,9.628,37522.4417
2006-11-17 10:35:00,23.09,23.09,23.07,23.07,16696.58886894075,9.628,9.628,9.6196,9.6196,16696.5889
2006-11-17 10:40:00,23.07,23.08,23.06,23.08,8797.127468581686,9.6196,9.6238,9.6154,9.6238,8797.1275
2006-11-17 10:45:00,23.07,23.09,23.07,23.08,7181.328545780969,9.6196,9.628,9.6196,9.6238,7181.3285
2006-11-17 10:50:00,23.08,23.1,23.08,23.08,19030.520646319565,9.6238,9.6321,9.6238,9.6238,19030.5206
2006-11-17 10:55:00,23.08,23.11,23.08,23.08,17055.6552962298,9.6238,9.6363,9.6238,9.6238,17055.6553
2006-11-17 11:00:00,23.08,23.08,23.08,23.08,5745.062836624775,9.6238,9.6238,9.6238,9.6238,5745.0628
2006-11-17 11:05:00,23.07,23.09,23.07,23.08,11669.658886894074,9.6196,9.628,9.6196,9.6238,11669.6589
2006-11-17 11:10:00,23.08,23.08,23.07,23.08,8797.127468581686,9.6238,9.6238,9.6196,9.6238,8797.1275
2006-11-17 11:15:00,23.08,23.09,23.08,23.09,13824.057450628365,9.6238,9.628,9.6238,9.628,13824.0575
2006-11-17 11:20:00,23.09,23.09,23.08,23.08,8617.594254937163,9.628,9.628,9.6238,9.6238,8617.5943
2006-11-17 11:25:00,23.08,23.1,23.08,23.08,14183.123877917413,9.6238,9.6321,9.6238,9.6238,14183.1239
2006-11-17 11:30:00,23.08,23.08,23.07,23.08,18312.38779174147,9.6238,9.6238,9.6196,9.6238,18312.3878
2006-11-17 11:35:00,23.08,23.08,23.06,23.07,34649.91023339317,9.6238,9.6238,9.6154,9.6196,34649.9102
2006-11-17 11:40:00,23.07,23.08,23.06,23.07,5565.529622980251,9.6196,9.6238,9.6154,9.6196,5565.5296
2006-11-17 11:45:00,23.07,23.08,23.05,23.08,48833.03411131058,9.6196,9.6238,9.6113,9.6238,48833.0341
2006-11-17 11:50:00,23.08,23.09,23.07,23.08,6104.129263913823,9.6238,9.628,9.6196,9.6238,6104.1293
2006-11-17 11:55:00,23.08,23.1,23.08,23.1,21005.38599640933,9.6238,9.6321,9.6238,9.6321,21005.386
2006-11-17 12:00:00,23.1,23.1,23.09,23.09,14901.256732495507,9.6321,9.6321,9.628,9.628,14901.2567
2006-11-17 12:05:00,23.1,23.15,23.09,23.13,75044.88330341112,9.6321,9.653,9.628,9.6446,75044.8833
2006-11-17 12:10:00,23.13,23.13,23.12,23.12,9515.260323159782,9.6446,9.6446,9.6405,9.6405,9515.2603
2006-11-17 12:15:00,23.12,23.13,23.12,23.12,20287.25314183124,9.6405,9.6446,9.6405,9.6405,20287.2531
2006-11-17 12:20:00,23.12,23.16,23.12,23.13,57450.62836624775,9.6405,9.6571,9.6405,9.6446,57450.6284
2006-11-17 12:25:00,23.13,23.14,23.13,23.14,14183.123877917413,9.6446,9.6488,9.6446,9.6488,14183.1239
2006-11-17 12:30:00,23.14,23.16,23.13,23.16,9694.793536804307,9.6488,9.6571,9.6446,9.6571,9694.7935
2006-11-17 12:35:00,23.15,23.18,23.13,23.17,52962.298025134645,9.653,9.6655,9.6446,9.6613,52962.298
2006-11-17 12:40:00,23.17,23.2,23.17,23.19,38599.64093357271,9.6613,9.6738,9.6613,9.6697,38599.6409
2006-11-17 12:45:00,23.19,23.2,23.17,23.17,115260.32315978454,9.6697,9.6738,9.6613,9.6613,115260.3232
2006-11-17 12:50:00,23.17,23.18,23.17,23.17,22800.71813285457,9.6613,9.6655,9.6613,9.6613,22800.7181
2006-11-17 12:55:00,23.17,23.18,23.17,23.17,51526.032315978446,9.6613,9.6655,9.6613,9.6613,51526.0323
2006-11-17 13:00:00,23.17,23.17,23.17,23.17,27109.515260323155,9.6613,9.6613,9.6613,9.6613,27109.5153
2006-11-17 13:05:00,23.17,23.17,23.15,23.17,42728.90484739676,9.6613,9.6613,9.653,9.6613,42728.9048
2006-11-17 13:10:00,23.16,23.17,23.14,23.15,39856.37342908437,9.6571,9.6613,9.6488,9.653,39856.3734
2006-11-17 13:15:00,23.15,23.17,23.15,23.16,33752.24416517055,9.653,9.6613,9.653,9.6571,33752.2442
2006-11-17 13:20:00,23.16,23.17,23.15,23.15,49910.23339317773,9.6571,9.6613,9.653,9.653,49910.2334
2006-11-17 13:25:00,23.15,23.16,23.15,23.16,40215.43985637342,9.653,9.6571,9.653,9.6571,40215.4399
2006-11-17 13:30:00,23.17,23.17,23.14,23.14,36445.242369838415,9.6613,9.6613,9.6488,9.6488,36445.2424
2006-11-17 13:35:00,23.15,23.15,23.13,23.13,4667.86355475763,9.653,9.653,9.6446,9.6446,4667.8636
2006-11-17 13:40:00,23.13,23.14,23.13,23.14,5745.062836624775,9.6446,9.6488,9.6446,9.6488,5745.0628
2006-11-17 13:45:00,23.14,23.15,23.13,23.14,8078.994614003589,9.6488,9.653,9.6446,9.6488,8078.9946
2006-11-17 13:50:00,23.15,23.15,23.13,23.15,5026.929982046678,9.653,9.653,9.6446,9.653,5026.93
2006-11-17 13:55:00,23.14,23.15,23.13,23.15,1615.798922800718,9.6488,9.653,9.6446,9.653,1615.7989
2006-11-17 14:00:00,23.14,23.15,23.13,23.14,10951.526032315976,9.6488,9.653,9.6446,9.6488,10951.526
2006-11-17 14:05:00,23.14,23.15,23.13,23.14,15978.456014362657,9.6488,9.653,9.6446,9.6488,15978.456
2006-11-17 14:10:00,23.15,23.16,23.13,23.15,15978.456014362657,9.653,9.6571,9.6446,9.653,15978.456
2006-11-17 14:15:00,23.16,23.17,23.16,23.17,21184.919210053857,9.6571,9.6613,9.6571,9.6613,21184.9192
2006-11-17 14:20:00,23.17,23.2,23.17,23.2,17055.6552962298,9.6613,9.6738,9.6613,9.6738,17055.6553
2006-11-17 14:25:00,23.19,23.2,23.19,23.19,23159.784560143624,9.6697,9.6738,9.6697,9.6697,23159.7846
2006-11-17 14:30:00,23.2,23.24,23.2,23.24,52782.76481149012,9.6738,9.6905,9.6738,9.6905,52782.7648
2006-11-17 14:35:00,23.24,23.25,23.24,23.24,19748.653500897664,9.6905,9.6947,9.6905,9.6905,19748.6535
2006-11-17 14:40:00,23.24,23.27,23.24,23.24,26929.98204667864,9.6905,9.703,9.6905,9.6905,26929.982
2006-11-17 14:45:00,23.24,23.28,23.24,23.28,20107.71992818671,9.6905,9.7072,9.6905,9.7072,20107.7199
2006-11-17 14:50:00,23.28,23.3,23.28,23.29,21364.45242369838,9.7072,9.7155,9.7072,9.7114,21364.4524
2006-11-17 14:55:00,23.29,23.29,23.24,23.24,18132.854578096943,9.7114,9.7114,9.6905,9.6905,18132.8546
2006-11-17 15:00:00,23.24,23.25,23.22,23.24,58707.360861759415,9.6905,9.6947,9.6822,9.6905,58707.3609
2006-11-17 15:05:00,23.24,23.25,23.23,23.25,17414.721723518847,9.6905,9.6947,9.6863,9.6947,17414.7217
2006-11-17 15:10:00,23.25,23.25,23.23,23.24,17235.188509874326,9.6947,9.6947,9.6863,9.6905,17235.1885
2006-11-17 15:15:00,23.24,23.25,23.23,23.24,19389.58707360861,9.6905,9.6947,9.6863,9.6905,19389.5871
2006-11-17 15:20:00,23.23,23.25,23.23,23.24,21364.45242369838,9.6863,9.6947,9.6863,9.6905,21364.4524
2006-11-17 15:25:00,23.23,23.27,23.23,23.26,60502.69299820466,9.6863,9.703,9.6863,9.6988,60502.693
2006-11-17 15:30:00,23.27,23.28,23.27,23.28,24775.58348294434,9.703,9.7072,9.703,9.7072,24775.5835
2006-11-17 15:35:00,23.28,23.3,23.28,23.28,15260.323159784555,9.7072,9.7155,9.7072,9.7072,15260.3232
2006-11-17 15:40:00,23.28,23.3,23.28,23.29,29443.44703770197,9.7072,9.7155,9.7072,9.7114,29443.447
2006-11-17 15:45:00,23.29,23.32,23.29,23.32,47935.36804308796,9.7114,9.7239,9.7114,9.7239,47935.368
2006-11-17 15:50:00,23.32,23.33,23.3,23.33,28725.314183123875,9.7239,9.728,9.7155,9.728,28725.3142
2006-11-17 15:55:00,23.33,23.33,23.3,23.32,30879.712746858164,9.728,9.728,9.7155,9.7239,30879.7127
2006-11-20 09:30:00,23.26,23.26,23.23,23.24,14003.590664272888,9.6988,9.6988,9.6863,9.6905,14003.5907
2006-11-20 09:35:00,23.22,23.22,23.08,23.12,7360.861759425493,9.6822,9.6822,9.6238,9.6405,7360.8618
2006-11-20 09:40:00,23.12,23.13,23.1,23.13,18671.45421903052,9.6405,9.6446,9.6321,9.6446,18671.4542
2006-11-20 09:45:00,23.12,23.12,23.09,23.09,14542.19030520646,9.6405,9.6405,9.628,9.628,14542.1903
2006-11-20 09:50:00,23.09,23.1,23.06,23.1,64272.89048473967,9.628,9.6321,9.6154,9.6321,64272.8905
2006-11-20 09:55:00,23.1,23.13,23.09,23.13,16337.522441651705,9.6321,9.6446,9.628,9.6446,16337.5224
2006-11-20 10:00:00,23.13,23.14,23.1,23.13,64093.35727109514,9.6446,9.6488,9.6321,9.6446,64093.3573
2006-11-20 10:05:00,23.13,23.16,23.1,23.13,32315.97845601436,9.6446,9.6571,9.6321,9.6446,32315.9785
2006-11-20 10:10:00,23.13,23.13,23.11,23.11,19389.58707360861,9.6446,9.6446,9.6363,9.6363,19389.5871
2006-11-20 10:15:00,23.12,23.15,23.1,23.15,44165.17055655296,9.6405,9.653,9.6321,9.653,44165.1706
2006-11-20 10:20:00,23.15,23.17,23.14,23.14,11310.592459605024,9.653,9.6613,9.6488,9.6488,11310.5925
2006-11-20 10:25:00,23.14,23.14,23.13,23.13,7899.461400359065,9.6488,9.6488,9.6446,9.6446,7899.4614
2006-11-20 10:30:00,23.13,23.13,23.12,23.12,24775.58348294434,9.6446,9.6446,9.6405,9.6405,24775.5835
2006-11-20 10:35:00,23.12,23.12,23.09,23.12,21903.05206463196,9.6405,9.6405,9.628,9.6405,21903.0521
2006-11-20 10:40:00,23.12,23.12,23.06,23.07,24955.116696588862,9.6405,9.6405,9.6154,9.6196,24955.1167
2006-11-20 10:45:00,23.05,23.07,23.03,23.05,28186.7145421903,9.6113,9.6196,9.6029,9.6113,28186.7145
2006-11-20 10:50:00,23.05,23.06,23.03,23.04,10233.39317773788,9.6113,9.6154,9.6029,9.6071,10233.3932
2006-11-20 10:55:00,23.04,23.05,23.03,23.04,16876.122082585276,9.6071,9.6113,9.6029,9.6071,16876.1221
2006-11-20 11:00:00,23.05,23.05,23.02,23.03,55655.29622980251,9.6113,9.6113,9.5988,9.6029,55655.2962
2006-11-20 11:05:00,23.04,23.04,23.0,23.02,8976.660682226211,9.6071,9.6071,9.5904,9.5988,8976.6607
2006-11-20 11:10:00,23.01,23.02,22.98,22.99,31418.31238779173,9.5946,9.5988,9.5821,9.5863,31418.3124
2006-11-20 11:15:00,22.99,23.02,22.99,23.01,16696.58886894075,9.5863,9.5988,9.5863,9.5946,16696.5889
2006-11-20 11:20:00,23.02,23.03,23.0,23.03,19030.520646319565,9.5988,9.6029,9.5904,9.6029,19030.5206
2006-11-20 11:25:00,23.03,23.03,22.98,23.0,19210.05385996409,9.6029,9.6029,9.5821,9.5904,19210.0539
2006-11-20 11:30:00,22.99,23.04,22.97,23.04,54039.49730700179,9.5863,9.6071,9.5779,9.6071,54039.4973
2006-11-20 11:35:00,23.04,23.07,23.04,23.06,97666.06822262116,9.6071,9.6196,9.6071,9.6154,97666.0682
2006-11-20 11:40:00,23.06,23.07,23.06,23.07,45242.3698384201,9.6154,9.6196,9.6154,9.6196,45242.3698
2006-11-20 11:45:00,23.07,23.08,23.06,23.07,40574.50628366247,9.6196,9.6238,9.6154,9.6196,40574.5063
2006-11-20 11:50:00,23.07,23.08,23.07,23.08,7719.928186714541,9.6196,9.6238,9.6196,9.6238,7719.9282
2006-11-20 11:55:00,23.08,23.09,23.08,23.08,30341.1131059246,9.6238,9.628,9.6238,9.6238,30341.1131
2006-11-20 12:00:00,23.08,23.09,23.08,23.08,21543.985637342907,9.6238,9.628,9.6238,9.6238,21543.9856
2006-11-20 12:05:00,23.08,23.08,23.06,23.08,46499.10233393177,9.6238,9.6238,9.6154,9.6238,46499.1023
2006-11-20 12:10:00,23.08,23.08,23.06,23.06,7181.328545780969,9.6238,9.6238,9.6154,9.6154,7181.3285
2006-11-20 12:15:00,23.06,23.07,23.05,23.06,22800.71813285457,9.6154,9.6196,9.6113,9.6154,22800.7181
2006-11-20 12:20:00,23.05,23.05,23.0,23.0,18850.987432675043,9.6113,9.6113,9.5904,9.5904,18850.9874
2006-11-20 12:25:00,23.0,23.02,23.0,23.01,16157.989228007178,9.5904,9.5988,9.5904,9.5946,16157.9892
2006-11-20 12:30:00,23.0,23.0,22.98,22.98,13464.991023339317,9.5904,9.5904,9.5821,9.5821,13464.991
2006-11-20 12:35:00,22.98,22.98,22.97,22.97,6283.662477558348,9.5821,9.5821,9.5779,9.5779,6283.6625
2006-11-20 12:40:00,22.98,22.98,22.97,22.98,6642.728904847396,9.5821,9.5821,9.5779,9.5821,6642.7289
2006-11-20 12:45:00,22.98,22.98,22.96,22.97,26391.38240574506,9.5821,9.5821,9.5738,9.5779,26391.3824
2006-11-20 12:50:00,22.96,22.97,22.96,22.96,6283.662477558348,9.5738,9.5779,9.5738,9.5738,6283.6625
2006-11-20 12:55:00,22.96,22.97,22.95,22.97,11669.658886894074,9.5738,9.5779,9.5696,9.5779,11669.6589
2006-11-20 13:00:00,22.97,22.97,22.95,22.95,17773.788150807897,9.5779,9.5779,9.5696,9.5696,17773.7882
2006-11-20 13:05:00,22.95,22.97,22.95,22.95,22980.2513464991,9.5696,9.5779,9.5696,9.5696,22980.2513
2006-11-20 13:10:00,22.95,22.95,22.94,22.94,14542.19030520646,9.5696,9.5696,9.5654,9.5654,14542.1903
2006-11-20 13:15:00,22.93,22.93,22.92,22.93,15619.389587073609,9.5612,9.5612,9.5571,9.5612,15619.3896
2006-11-20 13:20:00,22.93,22.93,22.9,22.92,25852.782764811487,9.5612,9.5612,9.5487,9.5571,25852.7828
2006-11-20 13:25:00,22.93,22.94,22.92,22.94,13285.457809694792,9.5612,9.5654,9.5571,9.5654,13285.4578
2006-11-20 13:30:00,22.93,22.94,22.92,22.93,12387.79174147217,9.5612,9.5654,9.5571,9.5612,12387.7917
2006-11-20 13:35:00,22.93,22.93,22.91,22.91,6283.662477558348,9.5612,9.5612,9.5529,9.5529,6283.6625
2006-11-20 13:40:00,22.91,22.93,22.91,22.93,9515.260323159782,9.5529,9.5612,9.5529,9.5612,9515.2603
2006-11-20 13:45:00,22.92,22.92,22.9,22.9,15619.389587073609,9.5571,9.5571,9.5487,9.5487,15619.3896
2006-11-20 13:50:00,22.9,22.9,22.89,22.9,5924.596050269299,9.5487,9.5487,9.5446,9.5487,5924.5961
2006-11-20 13:55:00,22.89,22.89,22.88,22.89,15439.856373429082,9.5446,9.5446,9.5404,9.5446,15439.8564
2006-11-20 14:00:00,22.88,22.9,22.88,22.9,46319.56912028725,9.5404,9.5487,9.5404,9.5487,46319.5691
2006-11-20 14:05:00,22.9,22.9,22.89,22.89,26211.849192100533,9.5487,9.5487,9.5446,9.5446,26211.8492
2006-11-20 14:10:00,22.89,22.93,22.89,22.91,44165.17055655296,9.5446,9.5612,9.5446,9.5529,44165.1706
2006-11-20 14:15:00,22.91,22.91,22.85,22.85,26032.31597845601,9.5529,9.5529,9.5279,9.5279,26032.316
2006-11-20 14:20:00,22.85,22.86,22.82,22.83,24236.98384201077,9.5279,9.5321,9.5154,9.5195,24236.9838
2006-11-20 14:25:00,22.83,22.84,22.81,22.81,22082.58527827648,9.5195,9.5237,9.5112,9.5112,22082.5853
2006-11-20 14:30:00,22.81,22.81,22.78,22.78,47755.83482944344,9.5112,9.5112,9.4987,9.4987,47755.8348
2006-11-20 14:35:00,22.78,22.78,22.76,22.78,36445.242369838415,9.4987,9.4987,9.4904,9.4987,36445.2424
2006-11-20 14:40:00,22.78,22.78,22.74,22.76,62836.62477558347,9.4987,9.4987,9.482,9.4904,62836.6248
2006-11-20 14:45:00,22.76,22.78,22.75,22.76,20466.78635547576,9.4904,9.4987,9.4862,9.4904,20466.7864
2006-11-20 14:50:00,22.76,22.78,22.76,22.77,29084.38061041292,9.4904,9.4987,9.4904,9.4945,29084.3806
2006-11-20 14:55:00,22.76,22.77,22.76,22.77,89048.47396768401,9.4904,9.4945,9.4904,9.4945,89048.474
2006-11-20 15:00:00,22.77,22.77,22.75,22.77,34829.443447037695,9.4945,9.4945,9.4862,9.4945,34829.4434
2006-11-20 15:05:00,22.77,22.78,22.76,22.78,32675.04488330341,9.4945,9.4987,9.4904,9.4987,32675.0449
2006-11-20 15:10:00,22.78,22.83,22.78,22.83,30700.17953321364,9.4987,9.5195,9.4987,9.5195,30700.1795
2006-11-20 15:15:00,22.82,22.89,22.82,22.89,36624.77558348294,9.5154,9.5446,9.5154,9.5446,36624.7756
2006-11-20 15:20:00,22.89,22.89,22.84,22.84,39676.84021543985,9.5446,9.5446,9.5237,9.5237,39676.8402
2006-11-20 15:25:00,22.83,22.85,22.83,22.83,27468.581687612204,9.5195,9.5279,9.5195,9.5195,27468.5817
2006-11-20 15:30:00,22.84,22.87,22.83,22.87,20825.852782764807,9.5237,9.5362,9.5195,9.5362,20825.8528
2006-11-20 15:35:00,22.87,22.88,22.86,22.88,9515.260323159782,9.5362,9.5404,9.5321,9.5404,9515.2603
2006-11-20 15:40:00,22.88,22.89,22.85,22.89,43087.97127468581,9.5404,9.5446,9.5279,9.5446,43087.9713
2006-11-20 15:45:00,22.89,22.89,22.84,22.84,55655.29622980251,9.5446,9.5446,9.5237,9.5237,55655.2962
2006-11-20 15:50:00,22.84,22.88,22.84,22.85,38599.64093357271,9.5237,9.5404,9.5237,9.5279,38599.6409
2006-11-20 15:55:00,22.85,22.86,22.84,22.86,38420.10771992818,9.5279,9.5321,9.5237,9.5321,38420.1077
2006-11-21 09:30:00,22.87,22.93,22.85,22.91,26211.849192100533,9.5362,9.5612,9.5279,9.5529,26211.8492
2006-11-21 09:35:00,22.9,22.95,22.9,22.95,28904.8473967684,9.5487,9.5696,9.5487,9.5696,28904.8474
2006-11-21 09:40:00,22.96,22.98,22.91,22.91,22262.118491921003,9.5738,9.5821,9.5529,9.5529,22262.1185
2006-11-21 09:45:00,22.93,22.95,22.93,22.95,13464.991023339317,9.5612,9.5696,9.5612,9.5696,13464.991
2006-11-21 09:50:00,22.95,22.95,22.91,22.91,7899.461400359065,9.5696,9.5696,9.5529,9.5529,7899.4614
2006-11-21 09:55:00,22.91,22.91,22.88,22.88,9335.72710951526,9.5529,9.5529,9.5404,9.5404,9335.7271
2006-11-21 10:00:00,22.88,22.9,22.88,22.88,9694.793536804307,9.5404,9.5487,9.5404,9.5404,9694.7935
2006-11-21 10:05:00,22.88,22.89,22.88,22.89,4847.396768402154,9.5404,9.5446,9.5404,9.5446,4847.3968
2006-11-21 10:10:00,22.89,22.89,22.82,22.82,22082.58527827648,9.5446,9.5446,9.5154,9.5154,22082.5853
2006-11-21 10:15:00,22.83,22.83,22.8,22.82,28725.314183123875,9.5195,9.5195,9.507,9.5154,28725.3142
2006-11-21 10:20:00,22.82,22.85,22.81,22.85,31777.378815080785,9.5154,9.5279,9.5112,9.5279,31777.3788
2006-11-21 10:25:00,22.86,22.88,22.85,22.87,5385.996409335727,9.5321,9.5404,9.5279,9.5362,5385.9964
2006-11-21 10:30:00,22.87,22.89,22.87,22.89,7360.861759425493,9.5362,9.5446,9.5362,9.5446,7360.8618
2006-11-21 10:35:00,22.89,22.89,22.81,22.83,10053.859964093355,9.5446,9.5446,9.5112,9.5195,10053.86
2006-11-21 10:40:00,22.84,22.85,22.81,22.81,6104.129263913823,9.5237,9.5279,9.5112,9.5112,6104.1293
2006-11-21 10:45:00,22.81,22.85,22.81,22.85,12208.258527827646,9.5112,9.5279,9.5112,9.5279,12208.2585
2006-11-21 10:50:00,22.84,22.88,22.84,22.87,37163.37522441651,9.5237,9.5404,9.5237,9.5362,37163.3752
2006-11-21 10:55:00,22.88,22.89,22.85,22.89,16517.055655296226,9.5404,9.5446,9.5279,9.5446,16517.0557
2006-11-21 11:00:00,22.9,22.95,22.89,22.95,18312.38779174147,9.5487,9.5696,9.5446,9.5696,18312.3878
2006-11-21 11:05:00,22.95,22.99,22.95,22.98,24416.51705565529,9.5696,9.5863,9.5696,9.5821,24416.5171
2006-11-21 11:10:00,22.98,23.0,22.98,23.0,18850.987432675043,9.5821,9.5904,9.5821,9.5904,18850.9874
2006-11-21 11:15:00,23.0,23.01,22.98,23.01,18671.45421903052,9.5904,9.5946,9.5821,9.5946,18671.4542
2006-11-21 11:20:00,23.01,23.06,23.0,23.06,30879.712746858164,9.5946,9.6154,9.5904,9.6154,30879.7127
2006-11-21 11:25:00,23.05,23.07,23.05,23.07,17773.788150807897,9.6113,9.6196,9.6113,9.6196,17773.7882
2006-11-21 11:30:00,23.07,23.08,23.05,23.07,5745.062836624775,9.6196,9.6238,9.6113,9.6196,5745.0628
2006-11-21 11:35:00,23.06,23.08,23.06,23.07,4129.2639138240565,9.6154,9.6238,9.6154,9.6196,4129.2639
2006-11-21 11:40:00,23.07,23.09,23.07,23.08,9156.193895870734,9.6196,9.628,9.6196,9.6238,9156.1939
2006-11-21 11:45:00,23.08,23.08,23.06,23.07,4667.86355475763,9.6238,9.6238,9.6154,9.6196,4667.8636
2006-11-21 11:50:00,23.08,23.08,23.08,23.08,1974.8653500897665,9.6238,9.6238,9.6238,9.6238,1974.8654
2006-11-21 11:55:00,23.08,23.08,23.03,23.04,12926.391382405744,9.6238,9.6238,9.6029,9.6071,12926.3914
2006-11-21 12:00:00,23.04,23.04,22.99,23.0,22621.18491921005,9.6071,9.6071,9.5863,9.5904,22621.1849
2006-11-21 12:05:00,23.0,23.03,23.0,23.03,5745.062836624775,9.5904,9.6029,9.5904,9.6029,5745.0628
2006-11-21 12:10:00,23.04,23.05,23.03,23.03,3231.597845601436,9.6071,9.6113,9.6029,9.6029,3231.5978
2006-11-21 12:15:00,23.04,23.04,23.03,23.04,8078.994614003589,9.6071,9.6071,9.6029,9.6071,8078.9946
2006-11-21 12:20:00,23.05,23.06,23.03,23.04,5206.463195691202,9.6113,9.6154,9.6029,9.6071,5206.4632
2006-11-21 12:25:00,23.04,23.04,23.02,23.04,10412.926391382403,9.6071,9.6071,9.5988,9.6071,10412.9264
2006-11-21 12:30:00,23.03,23.03,23.01,23.01,6642.728904847396,9.6029,9.6029,9.5946,9.5946,6642.7289
2006-11-21 12:35:00,23.01,23.02,23.0,23.0,3231.597845601436,9.5946,9.5988,9.5904,9.5904,3231.5978
2006-11-21 12:40:00,23.01,23.01,23.0,23.0,897.6660682226211,9.5946,9.5946,9.5904,9.5904,897.6661
2006-11-21 12:45:00,22.99,23.0,22.99,22.99,4308.7971274685815,9.5863,9.5904,9.5863,9.5863,4308.7971
2006-11-21 12:50:00,23.0,23.01,23.0,23.01,1077.1992818671454,9.5904,9.5946,9.5904,9.5946,1077.1993
2006-11-21 12:55:00,23.0,23.0,23.0,23.0,1795.3321364452422,9.5904,9.5904,9.5904,9.5904,1795.3321
2006-11-21 13:00:00,23.0,23.0,22.99,23.0,1077.1992818671454,9.5904,9.5904,9.5863,9.5904,1077.1993
2006-11-21 13:05:00,22.99,23.04,22.99,23.01,11669.658886894074,9.5863,9.6071,9.5863,9.5946,11669.6589
2006-11-21 13:10:00,23.0,23.0,23.0,23.0,5206.463195691202,9.5904,9.5904,9.5904,9.5904,5206.4632
2006-11-21 13:15:00,23.0,23.02,23.0,23.0,14003.590664272888,9.5904,9.5988,9.5904,9.5904,14003.5907
2006-11-21 13:20:00,22.99,22.99,22.98,22.98,5924.596050269299,9.5863,9.5863,9.5821,9.5821,5924.5961
2006-11-21 13:25:00,22.98,22.99,22.97,22.97,2692.998204667864,9.5821,9.5863,9.5779,9.5779,2692.9982
2006-11-21 13:30:00,22.97,22.97,22.94,22.95,6104.129263913823,9.5779,9.5779,9.5654,9.5696,6104.1293
2006-11-21 13:35:00,22.94,22.95,22.94,22.94,11310.592459605024,9.5654,9.5696,9.5654,9.5654,11310.5925
2006-11-21 13:40:00,22.94,22.94,22.92,22.92,15439.856373429082,9.5654,9.5654,9.5571,9.5571,15439.8564
2006-11-21 13:45:00,22.92,22.95,22.92,22.94,19389.58707360861,9.5571,9.5696,9.5571,9.5654,19389.5871
2006-11-21 13:50:00,22.95,22.95,22.94,22.95,12746.85816876122,9.5696,9.5696,9.5654,9.5696,12746.8582
2006-11-21 13:55:00,22.95,22.95,22.93,22.94,12208.258527827646,9.5696,9.5696,9.5612,9.5654,12208.2585
2006-11-21 14:00:00,22.94,22.94,22.93,22.94,2692.998204667864,9.5654,9.5654,9.5612,9.5654,2692.9982
2006-11-21 14:05:00,22.94,22.94,22.93,22.94,8976.660682226211,9.5654,9.5654,9.5612,9.5654,8976.6607
2006-11-21 14:10:00,22.93,22.94,22.93,22.94,9156.193895870734,9.5612,9.5654,9.5612,9.5654,9156.1939
2006-11-21 14:15:00,22.94,22.95,22.93,22.93,17235.188509874326,9.5654,9.5696,9.5612,9.5612,17235.1885
2006-11-21 14:20:00,22.93,22.94,22.91,22.93,27468.581687612204,9.5612,9.5654,9.5529,9.5612,27468.5817
2006-11-21 14:25:00,22.93,22.94,22.93,22.94,5745.062836624775,9.5612,9.5654,9.5612,9.5654,5745.0628
2006-11-21 14:30:00,22.94,22.95,22.93,22.95,10592.459605026928,9.5654,9.5696,9.5612,9.5696,10592.4596
2006-11-21 14:35:00,22.95,22.95,22.94,22.95,27109.515260323155,9.5696,9.5696,9.5654,9.5696,27109.5153
2006-11-21 14:40:00,22.95,22.95,22.94,22.94,13464.991023339317,9.5696,9.5696,9.5654,9.5654,13464.991
2006-11-21 14:45:00,22.95,22.98,22.94,22.98,25493.71633752244,9.5696,9.5821,9.5654,9.5821,25493.7163
2006-11-21 14:50:00,22.97,22.97,22.94,22.94,30700.17953321364,9.5779,9.5779,9.5654,9.5654,30700.1795
2006-11-21 14:55:00,22.95,22.95,22.93,22.93,16696.58886894075,9.5696,9.5696,9.5612,9.5612,16696.5889
2006-11-21 15:00:00,22.94,22.95,22.93,22.94,7360.861759425493,9.5654,9.5696,9.5612,9.5654,7360.8618
2006-11-21 15:05:00,22.95,22.95,22.92,22.92,44524.236983842005,9.5696,9.5696,9.5571,9.5571,44524.237
2006-11-21 15:10:00,22.92,22.92,22.9,22.9,36086.175942549366,9.5571,9.5571,9.5487,9.5487,36086.1759
2006-11-21 15:15:00,22.9,22.91,22.89,22.9,23159.784560143624,9.5487,9.5529,9.5446,9.5487,23159.7846
2006-11-21 15:20:00,22.89,22.9,22.87,22.88,43806.10412926391,9.5446,9.5487,9.5362,9.5404,43806.1041
2006-11-21 15:25:00,22.88,22.89,22.85,22.88,56552.96229802513,9.5404,9.5446,9.5279,9.5404,56552.9623
2006-11-21 15:30:00,22.87,22.88,22.86,22.88,23518.85098743267,9.5362,9.5404,9.5321,9.5404,23518.851
2006-11-21 15:35:00,22.88,22.88,22.86,22.86,26032.31597845601,9.5404,9.5404,9.5321,9.5321,26032.316
2006-11-21 15:40:00,22.86,22.91,22.86,22.9,25314.183123877912,9.5321,9.5529,9.5321,9.5487,25314.1831
2006-11-21 15:45:00,22.9,22.91,22.9,22.91,22800.71813285457,9.5487,9.5529,9.5487,9.5529,22800.7181
2006-11-21 15:50:00,22.91,22.94,22.91,22.92,27827.64811490125,9.5529,9.5654,9.5529,9.5571,27827.6481
2006-11-21 15:55:00,22.92,22.92,22.86,22.89,106283.66247755832,9.5571,9.5571,9.5321,9.5446,106283.6625
2006-11-22 09:30:00,22.86,22.89,22.85,22.85,48294.43447037701,9.5321,9.5446,9.5279,9.5279,48294.4345
2006-11-22 09:35:00,22.85,22.95,22.84,22.9,35368.043087971266,9.5279,9.5696,9.5237,9.5487,35368.0431
2006-11-22 09:40:00,22.89,22.97,22.85,22.86,29622.980251346493,9.5446,9.5779,9.5279,9.5321,29622.9803
2006-11-22 09:45:00,22.88,22.88,22.84,22.86,18132.854578096943,9.5404,9.5404,9.5237,9.5321,18132.8546
2006-11-22 09:50:00,22.86,22.88,22.85,22.87,19030.520646319565,9.5321,9.5404,9.5279,9.5362,19030.5206
2006-11-22 09:55:00,22.88,22.89,22.84,22.86,10412.926391382403,9.5404,9.5446,9.5237,9.5321,10412.9264
2006-11-22 10:00:00,22.85,22.94,22.7,22.85,46678.6355475763,9.5279,9.5654,9.4653,9.5279,46678.6355
2006-11-22 10:05:00,22.86,22.99,22.84,22.88,82944.34470377018,9.5321,9.5863,9.5237,9.5404,82944.3447
2006-11-22 10:10:00,22.88,22.92,22.85,22.9,24057.450628366245,9.5404,9.5571,9.5279,9.5487,24057.4506
2006-11-22 10:15:00,22.9,22.93,22.89,22.92,9874.326750448832,9.5487,9.5612,9.5446,9.5571,9874.3268
2006-11-22 10:20:00,22.92,22.94,22.91,22.94,11131.0592459605,9.5571,9.5654,9.5529,9.5654,11131.0592
2006-11-22 10:25:00,22.93,22.96,22.91,22.96,10053.859964093355,9.5612,9.5738,9.5529,9.5738,10053.86
2006-11-22 10:30:00,22.96,22.98,22.95,22.98,22441.651705565528,9.5738,9.5821,9.5696,9.5821,22441.6517
2006-11-22 10:35:00,22.98,23.01,22.97,23.0,14362.657091561938,9.5821,9.5946,9.5779,9.5904,14362.6571
2006-11-22 10:40:00,22.99,23.03,22.99,23.02,4847.396768402154,9.5863,9.6029,9.5863,9.5988,4847.3968
2006-11-22 10:45:00,23.03,23.07,23.03,23.05,15798.92280071813,9.6029,9.6196,9.6029,9.6113,15798.9228
2006-11-22 10:50:00,23.05,23.05,22.99,22.99,6822.26211849192,9.6113,9.6113,9.5863,9.5863,6822.2621
2006-11-22 10:55:00,22.98,22.99,22.95,22.95,6104.129263913823,9.5821,9.5863,9.5696,9.5696,6104.1293
2006-11-22 11:00:00,22.95,22.98,22.94,22.98,11490.12567324955,9.5696,9.5821,9.5654,9.5821,11490.1257
2006-11-22 11:05:00,22.98,22.99,22.97,22.99,13464.991023339317,9.5821,9.5863,9.5779,9.5863,13464.991
2006-11-22 11:10:00,22.99,23.01,22.98,23.01,22441.651705565528,9.5863,9.5946,9.5821,9.5946,22441.6517
2006-11-22 11:15:00,23.01,23.03,22.99,23.02,15798.92280071813,9.5946,9.6029,9.5863,9.5988,15798.9228
2006-11-22 11:20:00,23.02,23.02,22.98,22.98,47935.36804308796,9.5988,9.5988,9.5821,9.5821,47935.368
2006-11-22 11:25:00,22.98,22.98,22.9,22.9,25673.24955116696,9.5821,9.5821,9.5487,9.5487,25673.2496
2006-11-22 11:30:00,22.9,22.9,22.89,22.89,21543.985637342907,9.5487,9.5487,9.5446,9.5446,21543.9856
2006-11-22 11:35:00,22.89,22.91,22.88,22.91,46499.10233393177,9.5446,9.5529,9.5404,9.5529,46499.1023
2006-11-22 11:40:00,22.91,22.93,22.89,22.89,17953.321364452422,9.5529,9.5612,9.5446,9.5446,17953.3214
2006-11-22 11:45:00,22.88,22.9,22.87,22.89,13464.991023339317,9.5404,9.5487,9.5362,9.5446,13464.991
2006-11-22 11:50:00,22.89,22.91,22.86,22.88,11131.0592459605,9.5446,9.5529,9.5321,9.5404,11131.0592
2006-11-22 11:55:00,22.88,22.89,22.85,22.85,10233.39317773788,9.5404,9.5446,9.5279,9.5279,10233.3932
2006-11-22 12:00:00,22.85,22.86,22.85,22.86,13644.52423698384,9.5279,9.5321,9.5279,9.5321,13644.5242
2006-11-22 12:05:00,22.85,22.89,22.85,22.89,11490.12567324955,9.5279,9.5446,9.5279,9.5446,11490.1257
2006-11-22 12:10:00,22.89,22.89,22.86,22.88,12926.391382405744,9.5446,9.5446,9.5321,9.5404,12926.3914
2006-11-22 12:15:00,22.88,22.88,22.86,22.86,7540.394973070017,9.5404,9.5404,9.5321,9.5321,7540.395
2006-11-22 12:20:00,22.86,22.89,22.86,22.89,19030.520646319565,9.5321,9.5446,9.5321,9.5446,19030.5206
2006-11-22 12:25:00,22.89,22.89,22.86,22.89,20466.78635547576,9.5446,9.5446,9.5321,9.5446,20466.7864
2006-11-22 12:30:00,22.89,22.9,22.89,22.89,13824.057450628365,9.5446,9.5487,9.5446,9.5446,13824.0575
2006-11-22 12:35:00,22.9,22.93,22.9,22.93,16517.055655296226,9.5487,9.5612,9.5487,9.5612,16517.0557
2006-11-22 12:40:00,22.93,22.95,22.92,22.95,35188.509874326744,9.5612,9.5696,9.5571,9.5696,35188.5099
2006-11-22 12:45:00,22.95,22.98,22.95,22.97,76122.08258527826,9.5696,9.5821,9.5696,9.5779,76122.0826
2006-11-22 12:50:00,22.98,23.01,22.98,23.01,27648.11490125673,9.5821,9.5946,9.5821,9.5946,27648.1149
2006-11-22 12:55:00,23.01,23.01,22.99,22.99,7540.394973070017,9.5946,9.5946,9.5863,9.5863,7540.395
2006-11-22 13:00:00,23.0,23.0,22.99,23.0,15260.323159784555,9.5904,9.5904,9.5863,9.5904,15260.3232
2006-11-22 13:05:00,23.0,23.0,23.0,23.0,37701.97486535009,9.5904,9.5904,9.5904,9.5904,37701.9749
2006-11-22 13:10:00,23.0,23.0,22.98,22.99,16876.122082585276,9.5904,9.5904,9.5821,9.5863,16876.1221
2006-11-22 13:15:00,22.99,23.0,22.99,23.0,11490.12567324955,9.5863,9.5904,9.5863,9.5904,11490.1257
2006-11-22 13:20:00,23.0,23.0,22.99,22.99,4488.3303411131055,9.5904,9.5904,9.5863,9.5863,4488.3303
2006-11-22 13:25:00,23.0,23.0,22.98,22.98,8438.061041292638,9.5904,9.5904,9.5821,9.5821,8438.061
2006-11-22 13:30:00,22.98,22.98,22.97,22.98,54219.03052064631,9.5821,9.5821,9.5779,9.5821,54219.0305
2006-11-22 13:35:00,22.97,22.99,22.96,22.97,30341.1131059246,9.5779,9.5863,9.5738,9.5779,30341.1131
2006-11-22 13:40:00,22.97,22.98,22.97,22.98,12746.85816876122,9.5779,9.5821,9.5779,9.5821,12746.8582
2006-11-22 13:45:00,22.98,22.98,22.96,22.97,19389.58707360861,9.5821,9.5821,9.5738,9.5779,19389.5871
2006-11-22 13:50:00,22.96,22.99,22.96,22.96,30161.579892280068,9.5738,9.5863,9.5738,9.5738,30161.5799
2006-11-22 13:55:00,22.95,22.98,22.95,22.97,10592.459605026928,9.5696,9.5821,9.5696,9.5779,10592.4596
2006-11-22 14:00:00,22.97,22.99,22.97,22.98,12926.391382405744,9.5779,9.5863,9.5779,9.5821,12926.3914
2006-11-22 14:05:00,22.98,22.98,22.97,22.97,9156.193895870734,9.5821,9.5821,9.5779,9.5779,9156.1939
2006-11-22 14:10:00,22.97,22.99,22.95,22.99,61400.35906642728,9.5779,9.5863,9.5696,9.5863,61400.3591
2006-11-22 14:15:00,22.98,22.99,22.98,22.99,7181.328545780969,9.5821,9.5863,9.5821,9.5863,7181.3285
2006-11-22 14:20:00,22.98,23.02,22.97,23.02,38061.04129263913,9.5821,9.5988,9.5779,9.5988,38061.0413
2006-11-22 14:25:00,23.01,23.01,22.97,22.97,17953.321364452422,9.5946,9.5946,9.5779,9.5779,17953.3214
2006-11-22 14:30:00,22.98,22.98,22.96,22.98,28186.7145421903,9.5821,9.5821,9.5738,9.5821,28186.7145
2006-11-22 14:35:00,22.98,22.99,22.95,22.96,23698.384201077195,9.5821,9.5863,9.5696,9.5738,23698.3842
2006-11-22 14:40:00,22.97,22.99,22.97,22.99,7540.394973070017,9.5779,9.5863,9.5779,9.5863,7540.395
2006-11-22 14:45:00,22.99,23.02,22.98,23.02,16696.58886894075,9.5863,9.5988,9.5821,9.5988,16696.5889
2006-11-22 14:50:00,23.0,23.01,23.0,23.0,7360.861759425493,9.5904,9.5946,9.5904,9.5904,7360.8618
2006-11-22 14:55:00,23.0,23.02,22.99,23.0,18491.921005386,9.5904,9.5988,9.5863,9.5904,18491.921
2006-11-22 15:00:00,23.0,23.01,22.98,22.99,70556.55296229801,9.5904,9.5946,9.5821,9.5863,70556.553
2006-11-22 15:05:00,22.99,23.0,22.99,23.0,26032.31597845601,9.5863,9.5904,9.5863,9.5904,26032.316
2006-11-22 15:10:00,23.0,23.0,22.99,23.0,20287.25314183124,9.5904,9.5904,9.5863,9.5904,20287.2531
2006-11-22 15:15:00,23.0,23.0,22.99,22.99,36804.308797127465,9.5904,9.5904,9.5863,9.5863,36804.3088
2006-11-22 15:20:00,23.0,23.0,22.98,22.99,20107.71992818671,9.5904,9.5904,9.5821,9.5863,20107.7199
2006-11-22 15:25:00,22.99,22.99,22.98,22.98,14003.590664272888,9.5863,9.5863,9.5821,9.5821,14003.5907
2006-11-22 15:30:00,22.98,22.99,22.98,22.99,19928.186714542186,9.5821,9.5863,9.5821,9.5863,19928.1867
2006-11-22 15:35:00,22.99,22.99,22.98,22.99,15619.389587073609,9.5863,9.5863,9.5821,9.5863,15619.3896
2006-11-22 15:40:00,22.99,22.99,22.98,22.99,17773.788150807897,9.5863,9.5863,9.5821,9.5863,17773.7882
2006-11-22 15:45:00,22.99,22.99,22.98,22.99,42728.90484739676,9.5863,9.5863,9.5821,9.5863,42728.9048
2006-11-22 15:50:00,22.99,23.02,22.99,23.02,47755.83482944344,9.5863,9.5988,9.5863,9.5988,47755.8348
2006-11-22 15:55:00,23.02,23.04,23.01,23.03,60143.62657091561,9.5988,9.6071,9.5946,9.6029,60143.6266
2006-11-24 09:30:00,22.89,22.97,22.86,22.97,18132.854578096943,9.5446,9.5779,9.5321,9.5779,18132.8546
2006-11-24 09:35:00,22.93,23.0,22.93,22.94,18312.38779174147,9.5612,9.5904,9.5612,9.5654,18312.3878
2006-11-24 09:40:00,22.95,22.95,22.89,22.9,5565.529622980251,9.5696,9.5696,9.5446,9.5487,5565.5296
2006-11-24 09:45:00,22.9,22.9,22.84,22.84,13285.457809694792,9.5487,9.5487,9.5237,9.5237,13285.4578
2006-11-24 09:50:00,22.82,22.89,22.81,22.89,20825.852782764807,9.5154,9.5446,9.5112,9.5446,20825.8528
2006-11-24 09:55:00,22.89,22.9,22.84,22.85,12567.324955116695,9.5446,9.5487,9.5237,9.5279,12567.325
2006-11-24 10:00:00,22.85,22.9,22.85,22.9,10771.992818671451,9.5279,9.5487,9.5279,9.5487,10771.9928
2006-11-24 10:05:00,22.89,22.91,22.89,22.89,12746.85816876122,9.5446,9.5529,9.5446,9.5446,12746.8582
2006-11-24 10:10:00,22.89,22.91,22.89,22.9,11310.592459605024,9.5446,9.5529,9.5446,9.5487,11310.5925
2006-11-24 10:15:00,22.89,22.9,22.89,22.9,6463.195691202872,9.5446,9.5487,9.5446,9.5487,6463.1957
2006-11-24 10:20:00,22.92,22.94,22.91,22.94,14901.256732495507,9.5571,9.5654,9.5529,9.5654,14901.2567
2006-11-24 10:25:00,22.93,22.95,22.93,22.95,5924.596050269299,9.5612,9.5696,9.5612,9.5696,5924.5961
2006-11-24 10:30:00,22.94,22.95,22.93,22.93,13285.457809694792,9.5654,9.5696,9.5612,9.5612,13285.4578
2006-11-24 10:35:00,22.93,22.93,22.92,22.92,9515.260323159782,9.5612,9.5612,9.5571,9.5571,9515.2603
2006-11-24 10:40:00,22.92,22.92,22.89,22.89,14721.723518850986,9.5571,9.5571,9.5446,9.5446,14721.7235
2006-11-24 10:45:00,22.89,22.89,22.88,22.88,8258.527827648113,9.5446,9.5446,9.5404,9.5404,8258.5278
2006-11-24 10:50:00,22.88,22.9,22.88,22.9,17594.254937163372,9.5404,9.5487,9.5404,9.5487,17594.2549
2006-11-24 10:55:00,22.9,22.92,22.9,22.91,9874.326750448832,9.5487,9.5571,9.5487,9.5529,9874.3268
2006-11-24 11:00:00,22.91,22.91,22.88,22.88,9694.793536804307,9.5529,9.5529,9.5404,9.5404,9694.7935
2006-11-24 11:05:00,22.89,22.91,22.89,22.91,7540.394973070017,9.5446,9.5529,9.5446,9.5529,7540.395
2006-11-24 11:10:00,22.91,22.97,22.91,22.96,12567.324955116695,9.5529,9.5779,9.5529,9.5738,12567.325
2006-11-24 11:15:00,22.96,22.97,22.94,22.94,9515.260323159782,9.5738,9.5779,9.5654,9.5654,9515.2603
2006-11-24 11:20:00,22.94,22.94,22.9,22.9,9694.793536804307,9.5654,9.5654,9.5487,9.5487,9694.7935
2006-11-24 11:25:00,22.9,22.9,22.89,22.89,8078.994614003589,9.5487,9.5487,9.5446,9.5446,8078.9946
2006-11-24 11:30:00,22.89,22.95,22.89,22.93,18850.987432675043,9.5446,9.5696,9.5446,9.5612,18850.9874
2006-11-24 11:35:00,22.95,22.95,22.93,22.94,12387.79174147217,9.5696,9.5696,9.5612,9.5654,12387.7917
2006-11-24 11:40:00,22.95,22.98,22.95,22.97,13285.457809694792,9.5696,9.5821,9.5696,9.5779,13285.4578
2006-11-24 11:45:00,22.98,23.02,22.98,23.02,71813.28545780969,9.5821,9.5988,9.5821,9.5988,71813.2855
2006-11-24 11:50:00,23.02,23.05,23.02,23.04,9515.260323159782,9.5988,9.6113,9.5988,9.6071,9515.2603
2006-11-24 11:55:00,23.05,23.08,23.05,23.05,9515.260323159782,9.6113,9.6238,9.6113,9.6113,9515.2603
2006-11-24 12:00:00,23.05,23.06,23.04,23.06,9156.193895870734,9.6113,9.6154,9.6071,9.6154,9156.1939
2006-11-24 12:05:00,23.05,23.05,23.04,23.04,5026.929982046678,9.6113,9.6113,9.6071,9.6071,5026.93
2006-11-24 12:10:00,23.04,23.04,23.03,23.04,4488.3303411131055,9.6071,9.6071,9.6029,9.6071,4488.3303
2006-11-24 12:15:00,23.04,23.05,23.04,23.05,12387.79174147217,9.6071,9.6113,9.6071,9.6113,12387.7917
2006-11-24 12:20:00,23.05,23.07,23.05,23.05,10771.992818671451,9.6113,9.6196,9.6113,9.6113,10771.9928
2006-11-24 12:25:00,23.05,23.07,23.05,23.05,4129.2639138240565,9.6113,9.6196,9.6113,9.6113,4129.2639
2006-11-24 12:30:00,23.05,23.07,23.04,23.07,18132.854578096943,9.6113,9.6196,9.6071,9.6196,18132.8546
2006-11-24 12:35:00,23.07,23.09,23.06,23.08,22621.18491921005,9.6196,9.628,9.6154,9.6238,22621.1849
2006-11-24 12:40:00,23.08,23.08,23.01,23.01,31418.31238779173,9.6238,9.6238,9.5946,9.5946,31418.3124
2006-11-24 12:45:00,23.0,23.02,22.96,22.98,20825.852782764807,9.5904,9.5988,9.5738,9.5821,20825.8528
2006-11-24 12:50:00,22.98,22.99,22.95,22.98,17594.254937163372,9.5821,9.5863,9.5696,9.5821,17594.2549
2006-11-24 12:55:00,22.97,22.98,22.96,22.98,56732.49551166965,9.5779,9.5821,9.5738,9.5821,56732.4955
2006-11-24 13:00:00,22.98,22.98,22.96,22.96,118671.45421903052,9.5821,9.5821,9.5738,9.5738,118671.4542
2006-11-24 13:05:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:10:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:15:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:20:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:25:00,22.96,22.96,22.96,22.96,0.0,9.5738,9.5738,9.5738,9.5738,0.0
2006-11-24 13:30:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 13:35:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 13:40:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 13:45:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 13:50:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 13:55:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 14:00:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 14:05:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 14:10:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:15:00,22.91,22.91,22.91,22.91,179.5332136445242,9.5529,9.5529,9.5529,9.5529,179.5332
2006-11-24 14:20:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:25:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:30:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:35:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:40:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:45:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:50:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 14:55:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:00:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:05:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:10:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:15:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:20:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:25:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:30:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:35:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:40:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:45:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:50:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-24 15:55:00,22.91,22.91,22.91,22.91,0.0,9.5529,9.5529,9.5529,9.5529,0.0
2006-11-27 09:30:00,22.89,22.93,22.89,22.91,19748.653500897664,9.5446,9.5612,9.5446,9.5529,19748.6535
2006-11-27 09:35:00,22.91,22.93,22.86,22.86,16876.122082585276,9.5529,9.5612,9.5321,9.5321,16876.1221
2006-11-27 09:40:00,22.86,22.86,22.74,22.74,22980.2513464991,9.5321,9.5321,9.482,9.482,22980.2513
2006-11-27 09:45:00,22.74,22.84,22.74,22.74,25314.183123877912,9.482,9.5237,9.482,9.482,25314.1831
2006-11-27 09:50:00,22.74,22.77,22.71,22.71,20287.25314183124,9.482,9.4945,9.4695,9.4695,20287.2531
2006-11-27 09:55:00,22.7,22.71,22.63,22.64,26391.38240574506,9.4653,9.4695,9.4361,9.4403,26391.3824
2006-11-27 10:00:00,22.61,22.63,22.58,22.59,25493.71633752244,9.4278,9.4361,9.4153,9.4195,25493.7163
2006-11-27 10:05:00,22.58,22.6,22.56,22.56,32136.445242369835,9.4153,9.4236,9.407,9.407,32136.4452
2006-11-27 10:10:00,22.58,22.59,22.55,22.56,35188.509874326744,9.4153,9.4195,9.4028,9.407,35188.5099
2006-11-27 10:15:00,22.56,22.61,22.55,22.59,30879.712746858164,9.407,9.4278,9.4028,9.4195,30879.7127
2006-11-27 10:20:00,22.58,22.6,22.58,22.58,33572.71095152603,9.4153,9.4236,9.4153,9.4153,33572.711
2006-11-27 10:25:00,22.58,22.58,22.56,22.56,23159.784560143624,9.4153,9.4153,9.407,9.407,23159.7846
2006-11-27 10:30:00,22.56,22.56,22.5,22.51,79892.28007181328,9.407,9.407,9.3819,9.3861,79892.2801
2006-11-27 10:35:00,22.51,22.51,22.49,22.5,78276.48114901256,9.3861,9.3861,9.3778,9.3819,78276.4811
2006-11-27 10:40:00,22.5,22.54,22.5,22.53,32675.04488330341,9.3819,9.3986,9.3819,9.3945,32675.0449
2006-11-27 10:45:00,22.52,22.54,22.51,22.52,14362.657091561938,9.3903,9.3986,9.3861,9.3903,14362.6571
2006-11-27 10:50:00,22.53,22.56,22.53,22.55,46319.56912028725,9.3945,9.407,9.3945,9.4028,46319.5691
2006-11-27 10:55:00,22.55,22.6,22.55,22.6,31777.378815080785,9.4028,9.4236,9.4028,9.4236,31777.3788
2006-11-27 11:00:00,22.6,22.6,22.56,22.58,53680.43087971274,9.4236,9.4236,9.407,9.4153,53680.4309
2006-11-27 11:05:00,22.58,22.59,22.58,22.59,122082.58527827646,9.4153,9.4195,9.4153,9.4195,122082.5853
2006-11-27 11:10:00,22.59,22.59,22.55,22.56,39497.30700179533,9.4195,9.4195,9.4028,9.407,39497.307
2006-11-27 11:15:00,22.56,22.59,22.5,22.5,118491.92100538596,9.407,9.4195,9.3819,9.3819,118491.921
2006-11-27 11:20:00,22.51,22.52,22.45,22.45,28545.78096947935,9.3861,9.3903,9.3611,9.3611,28545.781
2006-11-27 11:25:00,22.45,22.46,22.41,22.41,24057.450628366245,9.3611,9.3653,9.3444,9.3444,24057.4506
2006-11-27 11:30:00,22.42,22.44,22.41,22.42,17594.254937163372,9.3486,9.3569,9.3444,9.3486,17594.2549
2006-11-27 11:35:00,22.43,22.43,22.39,22.42,32854.57809694793,9.3528,9.3528,9.3361,9.3486,32854.5781
2006-11-27 11:40:00,22.42,22.44,22.36,22.38,22441.651705565528,9.3486,9.3569,9.3236,9.3319,22441.6517
2006-11-27 11:45:00,22.38,22.4,22.38,22.39,16157.989228007178,9.3319,9.3402,9.3319,9.3361,16157.9892
2006-11-27 11:50:00,22.39,22.41,22.39,22.39,14721.723518850986,9.3361,9.3444,9.3361,9.3361,14721.7235
2006-11-27 11:55:00,22.38,22.4,22.38,22.4,11490.12567324955,9.3319,9.3402,9.3319,9.3402,11490.1257
2006-11-27 12:00:00,22.4,22.4,22.39,22.39,12208.258527827646,9.3402,9.3402,9.3361,9.3361,12208.2585
2006-11-27 12:05:00,22.39,22.41,22.39,22.41,12387.79174147217,9.3361,9.3444,9.3361,9.3444,12387.7917
2006-11-27 12:10:00,22.41,22.44,22.41,22.42,15080.789946140034,9.3444,9.3569,9.3444,9.3486,15080.7899
2006-11-27 12:15:00,22.42,22.43,22.42,22.42,10412.926391382403,9.3486,9.3528,9.3486,9.3486,10412.9264
2006-11-27 12:20:00,22.44,22.44,22.4,22.4,21364.45242369838,9.3569,9.3569,9.3402,9.3402,21364.4524
2006-11-27 12:25:00,22.4,22.4,22.38,22.38,17414.721723518847,9.3402,9.3402,9.3319,9.3319,17414.7217
2006-11-27 12:30:00,22.38,22.38,22.32,22.32,25493.71633752244,9.3319,9.3319,9.3069,9.3069,25493.7163
2006-11-27 12:35:00,22.32,22.34,22.27,22.28,29802.51346499101,9.3069,9.3152,9.286,9.2902,29802.5135
2006-11-27 12:40:00,22.29,22.29,22.23,22.23,56373.4290843806,9.2944,9.2944,9.2694,9.2694,56373.4291
2006-11-27 12:45:00,22.23,22.24,22.21,22.24,35727.10951526032,9.2694,9.2735,9.261,9.2735,35727.1095
2006-11-27 12:50:00,22.24,22.24,22.23,22.24,17594.254937163372,9.2735,9.2735,9.2694,9.2735,17594.2549
2006-11-27 12:55:00,22.24,22.24,22.21,22.21,26391.38240574506,9.2735,9.2735,9.261,9.261,26391.3824
2006-11-27 13:00:00,22.21,22.22,22.18,22.22,28186.7145421903,9.261,9.2652,9.2485,9.2652,28186.7145
2006-11-27 13:05:00,22.21,22.24,22.21,22.24,43447.037701974856,9.261,9.2735,9.261,9.2735,43447.0377
2006-11-27 13:10:00,22.24,22.24,22.23,22.24,24955.116696588862,9.2735,9.2735,9.2694,9.2735,24955.1167
2006-11-27 13:15:00,22.24,22.25,22.21,22.22,43267.504488330334,9.2735,9.2777,9.261,9.2652,43267.5045
2006-11-27 13:20:00,22.22,22.25,22.22,22.24,54757.63016157989,9.2652,9.2777,9.2652,9.2735,54757.6302
2006-11-27 13:25:00,22.24,22.25,22.22,22.24,60502.69299820466,9.2735,9.2777,9.2652,9.2735,60502.693
2006-11-27 13:30:00,22.25,22.25,22.22,22.22,52962.298025134645,9.2777,9.2777,9.2652,9.2652,52962.298
2006-11-27 13:35:00,22.22,22.25,22.22,22.25,192459.60502693,9.2652,9.2777,9.2652,9.2777,192459.605
2006-11-27 13:40:00,22.24,22.26,22.23,22.25,75224.41651705564,9.2735,9.2819,9.2694,9.2777,75224.4165
2006-11-27 13:45:00,22.24,22.25,22.22,22.24,249910.2333931777,9.2735,9.2777,9.2652,9.2735,249910.2334
2006-11-27 13:50:00,22.24,22.25,22.22,22.24,26391.38240574506,9.2735,9.2777,9.2652,9.2735,26391.3824
2006-11-27 13:55:00,22.24,22.25,22.22,22.24,99461.4003590664,9.2735,9.2777,9.2652,9.2735,99461.4004
2006-11-27 14:00:00,22.24,22.24,22.22,22.23,52603.2315978456,9.2735,9.2735,9.2652,9.2694,52603.2316
2006-11-27 14:05:00,22.22,22.24,22.21,22.21,55655.29622980251,9.2652,9.2735,9.261,9.261,55655.2962
2006-11-27 14:10:00,22.21,22.21,22.19,22.19,24416.51705565529,9.261,9.261,9.2527,9.2527,24416.5171
2006-11-27 14:15:00,22.19,22.21,22.19,22.19,24775.58348294434,9.2527,9.261,9.2527,9.2527,24775.5835
2006-11-27 14:20:00,22.19,22.19,22.14,22.16,34829.443447037695,9.2527,9.2527,9.2318,9.2402,34829.4434
2006-11-27 14:25:00,22.15,22.15,22.11,22.12,38240.57450628366,9.236,9.236,9.2193,9.2235,38240.5745
2006-11-27 14:30:00,22.12,22.12,22.1,22.1,57989.22800718132,9.2235,9.2235,9.2152,9.2152,57989.228
2006-11-27 14:35:00,22.1,22.11,22.09,22.09,44165.17055655296,9.2152,9.2193,9.211,9.211,44165.1706
2006-11-27 14:40:00,22.09,22.09,22.07,22.07,76481.14901256732,9.211,9.211,9.2026,9.2026,76481.149
2006-11-27 14:45:00,22.07,22.07,22.04,22.04,42549.37163375224,9.2026,9.2026,9.1901,9.1901,42549.3716
2006-11-27 14:50:00,22.04,22.06,22.04,22.05,27468.581687612204,9.1901,9.1985,9.1901,9.1943,27468.5817
2006-11-27 14:55:00,22.05,22.05,21.97,21.98,40035.9066427289,9.1943,9.1943,9.1609,9.1651,40035.9066
2006-11-27 15:00:00,21.99,22.01,21.98,21.99,33752.24416517055,9.1693,9.1776,9.1651,9.1693,33752.2442
2006-11-27 15:05:00,21.99,22.0,21.98,22.0,28725.314183123875,9.1693,9.1735,9.1651,9.1735,28725.3142
2006-11-27 15:10:00,22.01,22.02,22.0,22.01,25493.71633752244,9.1776,9.1818,9.1735,9.1776,25493.7163
2006-11-27 15:15:00,22.01,22.02,22.0,22.0,40574.50628366247,9.1776,9.1818,9.1735,9.1735,40574.5063
2006-11-27 15:20:00,22.0,22.03,21.99,22.02,45062.83662477558,9.1735,9.186,9.1693,9.1818,45062.8366
2006-11-27 15:25:00,22.03,22.12,22.02,22.12,140035.9066427289,9.186,9.2235,9.1818,9.2235,140035.9066
2006-11-27 15:30:00,22.12,22.2,22.12,22.2,137522.44165170554,9.2235,9.2568,9.2235,9.2568,137522.4417
2006-11-27 15:35:00,22.19,22.24,22.19,22.24,57630.16157989227,9.2527,9.2735,9.2527,9.2735,57630.1616
2006-11-27 15:40:00,22.23,22.34,22.22,22.34,92100.53859964092,9.2694,9.3152,9.2652,9.3152,92100.5386
2006-11-27 15:45:00,22.34,22.35,22.31,22.32,74685.81687612207,9.3152,9.3194,9.3027,9.3069,74685.8169
2006-11-27 15:50:00,22.32,22.33,22.3,22.31,49730.7001795332,9.3069,9.3111,9.2985,9.3027,49730.7002
2006-11-27 15:55:00,22.3,22.31,22.28,22.28,106642.72890484738,9.2985,9.3027,9.2902,9.2902,106642.7289
2006-11-28 09:30:00,22.28,22.28,22.17,22.2,56373.4290843806,9.2902,9.2902,9.2443,9.2568,56373.4291
2006-11-28 09:35:00,22.21,22.25,22.17,22.17,21364.45242369838,9.261,9.2777,9.2443,9.2443,21364.4524
2006-11-28 09:40:00,22.17,22.21,22.12,22.19,36983.84201077199,9.2443,9.261,9.2235,9.2527,36983.842
2006-11-28 09:45:00,22.19,22.21,22.16,22.19,25314.183123877912,9.2527,9.261,9.2402,9.2527,25314.1831
2006-11-28 09:50:00,22.18,22.21,22.14,22.15,23159.784560143624,9.2485,9.261,9.2318,9.236,23159.7846
2006-11-28 09:55:00,22.15,22.19,22.14,22.14,17235.188509874326,9.236,9.2527,9.2318,9.2318,17235.1885
2006-11-28 10:00:00,22.14,22.24,22.12,22.22,31059.24596050269,9.2318,9.2735,9.2235,9.2652,31059.246
2006-11-28 10:05:00,22.23,22.23,22.15,22.15,17594.254937163372,9.2694,9.2694,9.236,9.236,17594.2549
2006-11-28 10:10:00,22.15,22.15,22.12,22.12,19030.520646319565,9.236,9.236,9.2235,9.2235,19030.5206
2006-11-28 10:15:00,22.13,22.14,22.11,22.14,13285.457809694792,9.2277,9.2318,9.2193,9.2318,13285.4578
2006-11-28 10:20:00,22.13,22.14,22.13,22.13,50269.29982046678,9.2277,9.2318,9.2277,9.2277,50269.2998
2006-11-28 10:25:00,22.13,22.14,22.11,22.12,25314.183123877912,9.2277,9.2318,9.2193,9.2235,25314.1831
2006-11-28 10:30:00,22.12,22.12,22.08,22.1,60682.22621184919,9.2235,9.2235,9.2068,9.2152,60682.2262
2006-11-28 10:35:00,22.1,22.1,22.05,22.06,45960.5026929982,9.2152,9.2152,9.1943,9.1985,45960.5027
2006-11-28 10:40:00,22.07,22.12,22.06,22.12,36804.308797127465,9.2026,9.2235,9.1985,9.2235,36804.3088
2006-11-28 10:45:00,22.12,22.15,22.12,22.15,53500.89766606822,9.2235,9.236,9.2235,9.236,53500.8977
2006-11-28 10:50:00,22.15,22.15,22.15,22.15,94793.53680430878,9.236,9.236,9.236,9.236,94793.5368
2006-11-28 10:55:00,22.15,22.17,22.15,22.16,106104.1292639138,9.236,9.2443,9.236,9.2402,106104.1293
2006-11-28 11:00:00,22.16,22.17,22.16,22.17,18850.987432675043,9.2402,9.2443,9.2402,9.2443,18850.9874
2006-11-28 11:05:00,22.16,22.17,22.15,22.16,23339.31777378815,9.2402,9.2443,9.236,9.2402,23339.3178
2006-11-28 11:10:00,22.16,22.16,22.14,22.14,20287.25314183124,9.2402,9.2402,9.2318,9.2318,20287.2531
2006-11-28 11:15:00,22.14,22.16,22.12,22.16,26570.915619389583,9.2318,9.2402,9.2235,9.2402,26570.9156
2006-11-28 11:20:00,22.15,22.15,22.14,22.14,11669.658886894074,9.236,9.236,9.2318,9.2318,11669.6589
2006-11-28 11:25:00,22.14,22.14,22.12,22.12,15978.456014362657,9.2318,9.2318,9.2235,9.2235,15978.456
2006-11-28 11:30:00,22.11,22.12,22.11,22.12,10771.992818671451,9.2193,9.2235,9.2193,9.2235,10771.9928
2006-11-28 11:35:00,22.11,22.14,22.11,22.13,20646.319569120285,9.2193,9.2318,9.2193,9.2277,20646.3196
2006-11-28 11:40:00,22.14,22.14,22.11,22.11,21903.05206463196,9.2318,9.2318,9.2193,9.2193,21903.0521
2006-11-28 11:45:00,22.1,22.1,22.08,22.08,9874.326750448832,9.2152,9.2152,9.2068,9.2068,9874.3268
2006-11-28 11:50:00,22.07,22.11,22.07,22.11,9694.793536804307,9.2026,9.2193,9.2026,9.2193,9694.7935
2006-11-28 11:55:00,22.12,22.12,22.1,22.12,15080.789946140034,9.2235,9.2235,9.2152,9.2235,15080.7899
2006-11-28 12:00:00,22.11,22.12,22.11,22.12,20107.71992818671,9.2193,9.2235,9.2193,9.2235,20107.7199
2006-11-28 12:05:00,22.11,22.12,22.11,22.12,11849.192100538598,9.2193,9.2235,9.2193,9.2235,11849.1921
2006-11-28 12:10:00,22.13,22.14,22.13,22.13,8797.127468581686,9.2277,9.2318,9.2277,9.2277,8797.1275
2006-11-28 12:15:00,22.13,22.14,22.11,22.11,16517.055655296226,9.2277,9.2318,9.2193,9.2193,16517.0557
2006-11-28 12:20:00,22.12,22.12,22.1,22.1,12387.79174147217,9.2235,9.2235,9.2152,9.2152,12387.7917
2006-11-28 12:25:00,22.1,22.14,22.1,22.13,23518.85098743267,9.2152,9.2318,9.2152,9.2277,23518.851
2006-11-28 12:30:00,22.13,22.14,22.11,22.12,27648.11490125673,9.2277,9.2318,9.2193,9.2235,27648.1149
2006-11-28 12:35:00,22.12,22.13,22.11,22.12,15439.856373429082,9.2235,9.2277,9.2193,9.2235,15439.8564
2006-11-28 12:40:00,22.13,22.13,22.11,22.12,12028.725314183122,9.2277,9.2277,9.2193,9.2235,12028.7253
2006-11-28 12:45:00,22.11,22.12,22.11,22.12,8797.127468581686,9.2193,9.2235,9.2193,9.2235,8797.1275
2006-11-28 12:50:00,22.12,22.16,22.11,22.14,17414.721723518847,9.2235,9.2402,9.2193,9.2318,17414.7217
2006-11-28 12:55:00,22.14,22.15,22.13,22.13,11849.192100538598,9.2318,9.236,9.2277,9.2277,11849.1921
2006-11-28 13:00:00,22.13,22.17,22.12,22.17,12926.391382405744,9.2277,9.2443,9.2235,9.2443,12926.3914
2006-11-28 13:05:00,22.17,22.19,22.17,22.17,12208.258527827646,9.2443,9.2527,9.2443,9.2443,12208.2585
2006-11-28 13:10:00,22.17,22.17,22.14,22.14,20107.71992818671,9.2443,9.2443,9.2318,9.2318,20107.7199
2006-11-28 13:15:00,22.14,22.14,22.11,22.11,14721.723518850986,9.2318,9.2318,9.2193,9.2193,14721.7235
2006-11-28 13:20:00,22.11,22.12,22.11,22.12,12208.258527827646,9.2193,9.2235,9.2193,9.2235,12208.2585
2006-11-28 13:25:00,22.12,22.13,22.12,22.12,7540.394973070017,9.2235,9.2277,9.2235,9.2235,7540.395
2006-11-28 13:30:00,22.12,22.14,22.12,22.14,9156.193895870734,9.2235,9.2318,9.2235,9.2318,9156.1939
2006-11-28 13:35:00,22.13,22.16,22.13,22.16,26750.44883303411,9.2277,9.2402,9.2277,9.2402,26750.4488
2006-11-28 13:40:00,22.16,22.19,22.15,22.18,14542.19030520646,9.2402,9.2527,9.236,9.2485,14542.1903
2006-11-28 13:45:00,22.17,22.17,22.14,22.15,16876.122082585276,9.2443,9.2443,9.2318,9.236,16876.1221
2006-11-28 13:50:00,22.15,22.16,22.15,22.15,10053.859964093355,9.236,9.2402,9.236,9.236,10053.86
2006-11-28 13:55:00,22.16,22.17,22.16,22.17,10412.926391382403,9.2402,9.2443,9.2402,9.2443,10412.9264
2006-11-28 14:00:00,22.16,22.17,22.15,22.16,14542.19030520646,9.2402,9.2443,9.236,9.2402,14542.1903
2006-11-28 14:05:00,22.16,22.17,22.16,22.17,3770.197486535009,9.2402,9.2443,9.2402,9.2443,3770.1975
2006-11-28 14:10:00,22.17,22.19,22.16,22.19,10412.926391382403,9.2443,9.2527,9.2402,9.2527,10412.9264
2006-11-28 14:15:00,22.18,22.18,22.16,22.16,6642.728904847396,9.2485,9.2485,9.2402,9.2402,6642.7289
2006-11-28 14:20:00,22.16,22.17,22.15,22.17,13285.457809694792,9.2402,9.2443,9.236,9.2443,13285.4578
2006-11-28 14:25:00,22.17,22.19,22.17,22.17,14542.19030520646,9.2443,9.2527,9.2443,9.2443,14542.1903
2006-11-28 14:30:00,22.17,22.18,22.16,22.17,9515.260323159782,9.2443,9.2485,9.2402,9.2443,9515.2603
2006-11-28 14:35:00,22.16,22.17,22.15,22.16,59245.960502692986,9.2402,9.2443,9.236,9.2402,59245.9605
2006-11-28 14:40:00,22.15,22.16,22.14,22.16,56014.36265709155,9.236,9.2402,9.2318,9.2402,56014.3627
2006-11-28 14:45:00,22.15,22.16,22.15,22.15,18132.854578096943,9.236,9.2402,9.236,9.236,18132.8546
2006-11-28 14:50:00,22.15,22.16,22.15,22.16,15619.389587073609,9.236,9.2402,9.236,9.2402,15619.3896
2006-11-28 14:55:00,22.15,22.16,22.15,22.16,22082.58527827648,9.236,9.2402,9.236,9.2402,22082.5853
2006-11-28 15:00:00,22.17,22.19,22.16,22.16,22980.2513464991,9.2443,9.2527,9.2402,9.2402,22980.2513
2006-11-28 15:05:00,22.16,22.16,22.15,22.16,49910.23339317773,9.2402,9.2402,9.236,9.2402,49910.2334
2006-11-28 15:10:00,22.16,22.17,22.16,22.16,54937.16337522441,9.2402,9.2443,9.2402,9.2402,54937.1634
2006-11-28 15:15:00,22.15,22.17,22.15,22.17,16696.58886894075,9.236,9.2443,9.236,9.2443,16696.5889
2006-11-28 15:20:00,22.17,22.17,22.16,22.16,38240.57450628366,9.2443,9.2443,9.2402,9.2402,38240.5745
2006-11-28 15:25:00,22.16,22.16,22.15,22.16,19928.186714542186,9.2402,9.2402,9.236,9.2402,19928.1867
2006-11-28 15:30:00,22.16,22.17,22.16,22.17,28186.7145421903,9.2402,9.2443,9.2402,9.2443,28186.7145
2006-11-28 15:35:00,22.17,22.2,22.17,22.19,7719.928186714541,9.2443,9.2568,9.2443,9.2527,7719.9282
2006-11-28 15:40:00,22.19,22.21,22.18,22.2,159425.49371633749,9.2527,9.261,9.2485,9.2568,159425.4937
2006-11-28 15:45:00,22.2,22.22,22.2,22.22,51166.9658886894,9.2568,9.2652,9.2568,9.2652,51166.9659
2006-11-28 15:50:00,22.22,22.26,22.21,22.26,46858.16876122082,9.2652,9.2819,9.261,9.2819,46858.1688
2006-11-28 15:55:00,22.25,22.25,22.22,22.23,49012.56732495511,9.2777,9.2777,9.2652,9.2694,49012.5673
2006-11-29 09:30:00,22.17,22.17,22.09,22.09,70377.01974865349,9.2443,9.2443,9.211,9.211,70377.0197
2006-11-29 09:35:00,22.09,22.09,21.96,21.96,53321.36445242369,9.211,9.211,9.1568,9.1568,53321.3645
2006-11-29 09:40:00,21.96,21.97,21.91,21.93,98743.26750448832,9.1568,9.1609,9.1359,9.1443,98743.2675
2006-11-29 09:45:00,21.95,22.13,21.92,22.12,80789.9461400359,9.1526,9.2277,9.1401,9.2235,80789.9461
2006-11-29 09:50:00,22.12,22.13,22.01,22.03,66786.355475763,9.2235,9.2277,9.1776,9.186,66786.3555
2006-11-29 09:55:00,22.05,22.06,22.0,22.02,98743.26750448832,9.1943,9.1985,9.1735,9.1818,98743.2675
2006-11-29 10:00:00,22.0,22.09,22.0,22.06,106104.1292639138,9.1735,9.211,9.1735,9.1985,106104.1293
2006-11-29 10:05:00,22.06,22.11,22.06,22.07,35368.043087971266,9.1985,9.2193,9.1985,9.2026,35368.0431
2006-11-29 10:10:00,22.07,22.1,22.07,22.09,20646.319569120285,9.2026,9.2152,9.2026,9.211,20646.3196
2006-11-29 10:15:00,22.09,22.09,22.09,22.09,26750.44883303411,9.211,9.211,9.211,9.211,26750.4488
2006-11-29 10:20:00,22.09,22.11,22.09,22.09,16696.58886894075,9.211,9.2193,9.211,9.211,16696.5889
2006-11-29 10:25:00,22.09,22.14,22.07,22.11,28186.7145421903,9.211,9.2318,9.2026,9.2193,28186.7145
2006-11-29 10:30:00,22.12,22.15,22.12,22.15,23339.31777378815,9.2235,9.236,9.2235,9.236,23339.3178
2006-11-29 10:35:00,22.15,22.15,22.14,22.15,62118.49192100538,9.236,9.236,9.2318,9.236,62118.4919
2006-11-29 10:40:00,22.15,22.15,22.14,22.14,14183.123877917413,9.236,9.236,9.2318,9.2318,14183.1239
2006-11-29 10:45:00,22.15,22.16,22.14,22.15,82944.34470377018,9.236,9.2402,9.2318,9.236,82944.3447
2006-11-29 10:50:00,22.15,22.15,22.14,22.14,6463.195691202872,9.236,9.236,9.2318,9.2318,6463.1957
2006-11-29 10:55:00,22.14,22.17,22.14,22.17,31956.91202872531,9.2318,9.2443,9.2318,9.2443,31956.912
2006-11-29 11:00:00,22.17,22.26,22.17,22.25,19748.653500897664,9.2443,9.2819,9.2443,9.2777,19748.6535
2006-11-29 11:05:00,22.25,22.33,22.25,22.32,62657.09156193895,9.2777,9.3111,9.2777,9.3069,62657.0916
2006-11-29 11:10:00,22.33,22.36,22.33,22.36,59245.960502692986,9.3111,9.3236,9.3111,9.3236,59245.9605
2006-11-29 11:15:00,22.36,22.38,22.35,22.38,38599.64093357271,9.3236,9.3319,9.3194,9.3319,38599.6409
2006-11-29 11:20:00,22.38,22.42,22.38,22.42,67863.55475763015,9.3319,9.3486,9.3319,9.3486,67863.5548
2006-11-29 11:25:00,22.41,22.41,22.36,22.38,49192.10053859963,9.3444,9.3444,9.3236,9.3319,49192.1005
2006-11-29 11:30:00,22.39,22.4,22.37,22.39,10592.459605026928,9.3361,9.3402,9.3277,9.3361,10592.4596
2006-11-29 11:35:00,22.39,22.4,22.38,22.4,16337.522441651705,9.3361,9.3402,9.3319,9.3402,16337.5224
2006-11-29 11:40:00,22.4,22.4,22.37,22.37,21543.985637342907,9.3402,9.3402,9.3277,9.3277,21543.9856
2006-11-29 11:45:00,22.37,22.4,22.37,22.38,22980.2513464991,9.3277,9.3402,9.3277,9.3319,22980.2513
2006-11-29 11:50:00,22.38,22.4,22.38,22.38,9515.260323159782,9.3319,9.3402,9.3319,9.3319,9515.2603
2006-11-29 11:55:00,22.39,22.39,22.37,22.37,6104.129263913823,9.3361,9.3361,9.3277,9.3277,6104.1293
2006-11-29 12:00:00,22.37,22.4,22.37,22.4,10951.526032315976,9.3277,9.3402,9.3277,9.3402,10951.526
2006-11-29 12:05:00,22.4,22.41,22.39,22.39,5924.596050269299,9.3402,9.3444,9.3361,9.3361,5924.5961
2006-11-29 12:10:00,22.39,22.41,22.39,22.4,17414.721723518847,9.3361,9.3444,9.3361,9.3402,17414.7217
2006-11-29 12:15:00,22.4,22.4,22.4,22.4,6104.129263913823,9.3402,9.3402,9.3402,9.3402,6104.1293
2006-11-29 12:20:00,22.4,22.4,22.39,22.4,13464.991023339317,9.3402,9.3402,9.3361,9.3402,13464.991
2006-11-29 12:25:00,22.39,22.39,22.39,22.39,38240.57450628366,9.3361,9.3361,9.3361,9.3361,38240.5745
2006-11-29 12:30:00,22.39,22.39,22.36,22.37,40394.97307001795,9.3361,9.3361,9.3236,9.3277,40394.9731
2006-11-29 12:35:00,22.37,22.37,22.35,22.36,34829.443447037695,9.3277,9.3277,9.3194,9.3236,34829.4434
2006-11-29 12:40:00,22.36,22.36,22.35,22.35,52244.16517055655,9.3236,9.3236,9.3194,9.3194,52244.1652
2006-11-29 12:45:00,22.35,22.36,22.35,22.36,55655.29622980251,9.3194,9.3236,9.3194,9.3236,55655.2962
2006-11-29 12:50:00,22.35,22.36,22.34,22.34,20825.852782764807,9.3194,9.3236,9.3152,9.3152,20825.8528
2006-11-29 12:55:00,22.34,22.35,22.31,22.34,57989.22800718132,9.3152,9.3194,9.3027,9.3152,57989.228
2006-11-29 13:00:00,22.34,22.35,22.32,22.34,94614.00359066426,9.3152,9.3194,9.3069,9.3152,94614.0036
2006-11-29 13:05:00,22.34,22.34,22.32,22.34,35368.043087971266,9.3152,9.3152,9.3069,9.3152,35368.0431
2006-11-29 13:10:00,22.34,22.34,22.29,22.31,18850.987432675043,9.3152,9.3152,9.2944,9.3027,18850.9874
2006-11-29 13:15:00,22.31,22.33,22.31,22.31,8438.061041292638,9.3027,9.3111,9.3027,9.3027,8438.061
2006-11-29 13:20:00,22.31,22.32,22.31,22.31,11669.658886894074,9.3027,9.3069,9.3027,9.3027,11669.6589
2006-11-29 13:25:00,22.31,22.31,22.3,22.31,15439.856373429082,9.3027,9.3027,9.2985,9.3027,15439.8564
2006-11-29 13:30:00,22.3,22.32,22.3,22.31,24955.116696588862,9.2985,9.3069,9.2985,9.3027,24955.1167
2006-11-29 13:35:00,22.31,22.34,22.29,22.29,80430.87971274684,9.3027,9.3152,9.2944,9.2944,80430.8797
2006-11-29 13:40:00,22.3,22.32,22.3,22.31,27648.11490125673,9.2985,9.3069,9.2985,9.3027,27648.1149
2006-11-29 13:45:00,22.31,22.34,22.31,22.34,51885.098743267496,9.3027,9.3152,9.3027,9.3152,51885.0987
2006-11-29 13:50:00,22.34,22.34,22.32,22.32,8078.994614003589,9.3152,9.3152,9.3069,9.3069,8078.9946
2006-11-29 13:55:00,22.32,22.34,22.32,22.33,19389.58707360861,9.3069,9.3152,9.3069,9.3111,19389.5871
2006-11-29 14:00:00,22.34,22.34,22.33,22.33,27468.581687612204,9.3152,9.3152,9.3111,9.3111,27468.5817
2006-11-29 14:05:00,22.34,22.34,22.33,22.34,11310.592459605024,9.3152,9.3152,9.3111,9.3152,11310.5925
2006-11-29 14:10:00,22.33,22.34,22.31,22.31,89946.14003590663,9.3111,9.3152,9.3027,9.3027,89946.14
2006-11-29 14:15:00,22.32,22.34,22.32,22.32,47755.83482944344,9.3069,9.3152,9.3069,9.3069,47755.8348
2006-11-29 14:20:00,22.33,22.34,22.32,22.32,53141.83123877917,9.3111,9.3152,9.3069,9.3069,53141.8312
2006-11-29 14:25:00,22.33,22.35,22.33,22.34,88150.80789946139,9.3111,9.3194,9.3111,9.3152,88150.8079
2006-11-29 14:30:00,22.34,22.36,22.34,22.35,51526.032315978446,9.3152,9.3236,9.3152,9.3194,51526.0323
2006-11-29 14:35:00,22.34,22.35,22.34,22.35,57091.5619389587,9.3152,9.3194,9.3152,9.3194,57091.5619
2006-11-29 14:40:00,22.35,22.37,22.35,22.37,98384.20107719926,9.3194,9.3277,9.3194,9.3277,98384.2011
2006-11-29 14:45:00,22.37,22.37,22.36,22.36,2872.531418312388,9.3277,9.3277,9.3236,9.3236,2872.5314
2006-11-29 14:50:00,22.36,22.37,22.35,22.37,29622.980251346493,9.3236,9.3277,9.3194,9.3277,29622.9803
2006-11-29 14:55:00,22.37,22.37,22.35,22.36,19928.186714542186,9.3277,9.3277,9.3194,9.3236,19928.1867
2006-11-29 15:00:00,22.36,22.37,22.31,22.32,602154.3985637343,9.3236,9.3277,9.3027,9.3069,602154.3986
2006-11-29 15:05:00,22.32,22.32,22.27,22.28,26570.915619389583,9.3069,9.3069,9.286,9.2902,26570.9156
2006-11-29 15:10:00,22.28,22.29,22.27,22.28,14183.123877917413,9.2902,9.2944,9.286,9.2902,14183.1239
2006-11-29 15:15:00,22.28,22.28,22.26,22.26,11131.0592459605,9.2902,9.2902,9.2819,9.2819,11131.0592
2006-11-29 15:20:00,22.26,22.26,22.24,22.24,22262.118491921003,9.2819,9.2819,9.2735,9.2735,22262.1185
2006-11-29 15:25:00,22.25,22.25,22.24,22.25,22621.18491921005,9.2777,9.2777,9.2735,9.2777,22621.1849
2006-11-29 15:30:00,22.25,22.29,22.25,22.29,15978.456014362657,9.2777,9.2944,9.2777,9.2944,15978.456
2006-11-29 15:35:00,22.29,22.29,22.27,22.27,23698.384201077195,9.2944,9.2944,9.286,9.286,23698.3842
2006-11-29 15:40:00,22.27,22.28,22.26,22.27,50448.8330341113,9.286,9.2902,9.2819,9.286,50448.833
2006-11-29 15:45:00,22.27,22.27,22.25,22.25,31777.378815080785,9.286,9.286,9.2777,9.2777,31777.3788
2006-11-29 15:50:00,22.25,22.26,22.25,22.25,37342.90843806104,9.2777,9.2819,9.2777,9.2777,37342.9084
2006-11-29 15:55:00,22.25,22.27,22.22,22.27,104129.26391382403,9.2777,9.286,9.2652,9.286,104129.2639
2006-11-30 09:30:00,22.28,22.33,22.28,22.33,114183.1238779174,9.2902,9.3111,9.2902,9.3111,114183.1239
2006-11-30 09:35:00,22.34,22.46,22.33,22.46,16517.055655296226,9.3152,9.3653,9.3111,9.3653,16517.0557
2006-11-30 09:40:00,22.46,22.49,22.45,22.47,32315.97845601436,9.3653,9.3778,9.3611,9.3694,32315.9785
2006-11-30 09:45:00,22.47,22.51,22.46,22.51,15439.856373429082,9.3694,9.3861,9.3653,9.3861,15439.8564
2006-11-30 09:50:00,22.49,22.53,22.49,22.51,108617.59425493715,9.3778,9.3945,9.3778,9.3861,108617.5943
2006-11-30 09:55:00,22.51,22.53,22.5,22.51,97666.06822262116,9.3861,9.3945,9.3819,9.3861,97666.0682
2006-11-30 10:00:00,22.51,22.51,22.48,22.49,31418.31238779173,9.3861,9.3861,9.3736,9.3778,31418.3124
2006-11-30 10:05:00,22.49,22.5,22.44,22.46,39317.7737881508,9.3778,9.3819,9.3569,9.3653,39317.7738
2006-11-30 10:10:00,22.46,22.48,22.46,22.46,28904.8473967684,9.3653,9.3736,9.3653,9.3653,28904.8474
2006-11-30 10:15:00,22.46,22.47,22.46,22.47,13824.057450628365,9.3653,9.3694,9.3653,9.3694,13824.0575
2006-11-30 10:20:00,22.47,22.47,22.4,22.44,42369.83842010771,9.3694,9.3694,9.3402,9.3569,42369.8384
2006-11-30 10:25:00,22.43,22.44,22.42,22.43,2692.998204667864,9.3528,9.3569,9.3486,9.3528,2692.9982
2006-11-30 10:30:00,22.43,22.44,22.38,22.38,9874.326750448832,9.3528,9.3569,9.3319,9.3319,9874.3268
2006-11-30 10:35:00,22.38,22.41,22.35,22.39,10412.926391382403,9.3319,9.3444,9.3194,9.3361,10412.9264
2006-11-30 10:40:00,22.4,22.47,22.4,22.47,36804.308797127465,9.3402,9.3694,9.3402,9.3694,36804.3088
2006-11-30 10:45:00,22.47,22.47,22.41,22.41,25852.782764811487,9.3694,9.3694,9.3444,9.3444,25852.7828
2006-11-30 10:50:00,22.42,22.47,22.4,22.45,50448.8330341113,9.3486,9.3694,9.3402,9.3611,50448.833
2006-11-30 10:55:00,22.45,22.46,22.45,22.45,3770.197486535009,9.3611,9.3653,9.3611,9.3611,3770.1975
2006-11-30 11:00:00,22.45,22.45,22.39,22.39,55834.82944344703,9.3611,9.3611,9.3361,9.3361,55834.8294
2006-11-30 11:05:00,22.39,22.41,22.39,22.39,8797.127468581686,9.3361,9.3444,9.3361,9.3361,8797.1275
2006-11-30 11:10:00,22.39,22.4,22.37,22.37,5745.062836624775,9.3361,9.3402,9.3277,9.3277,5745.0628
2006-11-30 11:15:00,22.37,22.37,22.33,22.33,6642.728904847396,9.3277,9.3277,9.3111,9.3111,6642.7289
2006-11-30 11:20:00,22.34,22.41,22.34,22.39,23518.85098743267,9.3152,9.3444,9.3152,9.3361,23518.851
2006-11-30 11:25:00,22.39,22.41,22.39,22.41,5745.062836624775,9.3361,9.3444,9.3361,9.3444,5745.0628
2006-11-30 11:30:00,22.41,22.41,22.37,22.37,12208.258527827646,9.3444,9.3444,9.3277,9.3277,12208.2585
2006-11-30 11:35:00,22.37,22.38,22.35,22.35,3949.730700179533,9.3277,9.3319,9.3194,9.3194,3949.7307
2006-11-30 11:40:00,22.35,22.35,22.34,22.34,8258.527827648113,9.3194,9.3194,9.3152,9.3152,8258.5278
2006-11-30 11:45:00,22.33,22.34,22.29,22.3,18312.38779174147,9.3111,9.3152,9.2944,9.2985,18312.3878
2006-11-30 11:50:00,22.3,22.3,22.29,22.3,7540.394973070017,9.2985,9.2985,9.2944,9.2985,7540.395
2006-11-30 11:55:00,22.3,22.32,22.29,22.31,8976.660682226211,9.2985,9.3069,9.2944,9.3027,8976.6607
2006-11-30 12:00:00,22.31,22.32,22.31,22.31,2513.464991023339,9.3027,9.3069,9.3027,9.3027,2513.465
2006-11-30 12:05:00,22.31,22.32,22.31,22.31,4129.2639138240565,9.3027,9.3069,9.3027,9.3027,4129.2639
2006-11-30 12:10:00,22.32,22.34,22.32,22.33,2154.3985637342907,9.3069,9.3152,9.3069,9.3111,2154.3986
2006-11-30 12:15:00,22.34,22.34,22.31,22.32,13464.991023339317,9.3152,9.3152,9.3027,9.3069,13464.991
2006-11-30 12:20:00,22.32,22.32,22.31,22.32,9515.260323159782,9.3069,9.3069,9.3027,9.3069,9515.2603
2006-11-30 12:25:00,22.32,22.32,22.31,22.32,6283.662477558348,9.3069,9.3069,9.3027,9.3069,6283.6625
2006-11-30 12:30:00,22.32,22.35,22.32,22.34,48653.50089766606,9.3069,9.3194,9.3069,9.3152,48653.5009
2006-11-30 12:35:00,22.34,22.35,22.33,22.34,36804.308797127465,9.3152,9.3194,9.3111,9.3152,36804.3088
2006-11-30 12:40:00,22.33,22.34,22.33,22.34,39138.24057450628,9.3111,9.3152,9.3111,9.3152,39138.2406
2006-11-30 12:45:00,22.35,22.35,22.32,22.32,19389.58707360861,9.3194,9.3194,9.3069,9.3069,19389.5871
2006-11-30 12:50:00,22.32,22.35,22.32,22.32,8976.660682226211,9.3069,9.3194,9.3069,9.3069,8976.6607
2006-11-30 12:55:00,22.32,22.32,22.32,22.32,5924.596050269299,9.3069,9.3069,9.3069,9.3069,5924.5961
2006-11-30 13:00:00,22.32,22.33,22.32,22.32,31956.91202872531,9.3069,9.3111,9.3069,9.3069,31956.912
2006-11-30 13:05:00,22.31,22.33,22.31,22.33,8078.994614003589,9.3027,9.3111,9.3027,9.3111,8078.9946
2006-11-30 13:10:00,22.33,22.33,22.31,22.32,10233.39317773788,9.3111,9.3111,9.3027,9.3069,10233.3932
2006-11-30 13:15:00,22.33,22.34,22.32,22.34,21184.919210053857,9.3111,9.3152,9.3069,9.3152,21184.9192
2006-11-30 13:20:00,22.34,22.35,22.32,22.34,43806.10412926391,9.3152,9.3194,9.3069,9.3152,43806.1041
2006-11-30 13:25:00,22.34,22.34,22.32,22.32,26570.915619389583,9.3152,9.3152,9.3069,9.3069,26570.9156
2006-11-30 13:30:00,22.32,22.34,22.32,22.34,12208.258527827646,9.3069,9.3152,9.3069,9.3152,12208.2585
2006-11-30 13:35:00,22.33,22.34,22.31,22.31,7540.394973070017,9.3111,9.3152,9.3027,9.3027,7540.395
2006-11-30 13:40:00,22.31,22.31,22.29,22.29,8078.994614003589,9.3027,9.3027,9.2944,9.2944,8078.9946
2006-11-30 13:45:00,22.29,22.29,22.27,22.27,19030.520646319565,9.2944,9.2944,9.286,9.286,19030.5206
2006-11-30 13:50:00,22.27,22.29,22.27,22.27,20466.78635547576,9.286,9.2944,9.286,9.286,20466.7864
2006-11-30 13:55:00,22.28,22.3,22.25,22.25,20646.319569120285,9.2902,9.2985,9.2777,9.2777,20646.3196
2006-11-30 14:00:00,22.24,22.27,22.23,22.26,14003.590664272888,9.2735,9.286,9.2694,9.2819,14003.5907
2006-11-30 14:05:00,22.27,22.27,22.25,22.26,9335.72710951526,9.286,9.286,9.2777,9.2819,9335.7271
2006-11-30 14:10:00,22.26,22.27,22.26,22.27,8258.527827648113,9.2819,9.286,9.2819,9.286,8258.5278
2006-11-30 14:15:00,22.26,22.27,22.25,22.25,11849.192100538598,9.2819,9.286,9.2777,9.2777,11849.1921
2006-11-30 14:20:00,22.26,22.29,22.26,22.28,8617.594254937163,9.2819,9.2944,9.2819,9.2902,8617.5943
2006-11-30 14:25:00,22.28,22.31,22.28,22.3,32675.04488330341,9.2902,9.3027,9.2902,9.2985,32675.0449
2006-11-30 14:30:00,22.31,22.33,22.3,22.32,18850.987432675043,9.3027,9.3111,9.2985,9.3069,18850.9874
2006-11-30 14:35:00,22.32,22.37,22.32,22.36,17235.188509874326,9.3069,9.3277,9.3069,9.3236,17235.1885
2006-11-30 14:40:00,22.36,22.36,22.32,22.35,10233.39317773788,9.3236,9.3236,9.3069,9.3194,10233.3932
2006-11-30 14:45:00,22.35,22.38,22.34,22.34,5026.929982046678,9.3194,9.3319,9.3152,9.3152,5026.93
2006-11-30 14:50:00,22.34,22.34,22.32,22.34,4129.2639138240565,9.3152,9.3152,9.3069,9.3152,4129.2639
2006-11-30 14:55:00,22.34,22.34,22.31,22.31,20646.319569120285,9.3152,9.3152,9.3027,9.3027,20646.3196
2006-11-30 15:00:00,22.31,22.32,22.3,22.32,61938.95870736085,9.3027,9.3069,9.2985,9.3069,61938.9587
2006-11-30 15:05:00,22.31,22.34,22.31,22.32,59066.427289048464,9.3027,9.3152,9.3027,9.3069,59066.4273
2006-11-30 15:10:00,22.31,22.35,22.31,22.33,35906.642728904844,9.3027,9.3194,9.3027,9.3111,35906.6427
2006-11-30 15:15:00,22.33,22.34,22.32,22.34,34829.443447037695,9.3111,9.3152,9.3069,9.3152,34829.4434
2006-11-30 15:20:00,22.34,22.35,22.32,22.33,65709.15619389586,9.3152,9.3194,9.3069,9.3111,65709.1562
2006-11-30 15:25:00,22.33,22.34,22.32,22.32,80071.8132854578,9.3111,9.3152,9.3069,9.3069,80071.8133
2006-11-30 15:30:00,22.34,22.34,22.31,22.31,81867.14542190304,9.3152,9.3152,9.3027,9.3027,81867.1454
2006-11-30 15:35:00,22.31,22.32,22.29,22.3,44883.303411131055,9.3027,9.3069,9.2944,9.2985,44883.3034
2006-11-30 15:40:00,22.29,22.3,22.28,22.28,46678.6355475763,9.2944,9.2985,9.2902,9.2902,46678.6355
2006-11-30 15:45:00,22.28,22.29,22.27,22.28,40035.9066427289,9.2902,9.2944,9.286,9.2902,40035.9066
2006-11-30 15:50:00,22.28,22.3,22.28,22.28,63554.75763016157,9.2902,9.2985,9.2902,9.2902,63554.7576
2006-11-30 15:55:00,22.29,22.29,22.24,22.24,91921.0053859964,9.2944,9.2944,9.2735,9.2735,91921.0054
2006-12-01 09:30:00,22.22,22.25,22.21,22.21,28545.78096947935,9.2652,9.2777,9.261,9.261,28545.781
2006-12-01 09:35:00,22.21,22.21,22.16,22.16,32854.57809694793,9.261,9.261,9.2402,9.2402,32854.5781
2006-12-01 09:40:00,22.16,22.16,22.06,22.06,74147.2172351885,9.2402,9.2402,9.1985,9.1985,74147.2172
2006-12-01 09:45:00,22.09,22.15,22.05,22.11,64452.42369838419,9.211,9.236,9.1943,9.2193,64452.4237
2006-12-01 09:50:00,22.11,22.13,22.1,22.12,10233.39317773788,9.2193,9.2277,9.2152,9.2235,10233.3932
2006-12-01 09:55:00,22.12,22.13,22.11,22.12,6822.26211849192,9.2235,9.2277,9.2193,9.2235,6822.2621
2006-12-01 10:00:00,22.11,22.11,22.06,22.06,28186.7145421903,9.2193,9.2193,9.1985,9.1985,28186.7145
2006-12-01 10:05:00,22.06,22.08,22.05,22.06,21903.05206463196,9.1985,9.2068,9.1943,9.1985,21903.0521
2006-12-01 10:10:00,22.06,22.08,22.06,22.06,12387.79174147217,9.1985,9.2068,9.1985,9.1985,12387.7917
2006-12-01 10:15:00,22.06,22.09,22.06,22.07,32675.04488330341,9.1985,9.211,9.1985,9.2026,32675.0449
2006-12-01 10:20:00,22.06,22.07,22.06,22.07,19569.12028725314,9.1985,9.2026,9.1985,9.2026,19569.1203
2006-12-01 10:25:00,22.06,22.06,22.06,22.06,31956.91202872531,9.1985,9.1985,9.1985,9.1985,31956.912
2006-12-01 10:30:00,22.06,22.06,22.03,22.03,59964.093357271086,9.1985,9.1985,9.186,9.186,59964.0934
2006-12-01 10:35:00,22.03,22.05,22.03,22.03,27109.515260323155,9.186,9.1943,9.186,9.186,27109.5153
2006-12-01 10:40:00,22.03,22.04,22.01,22.01,36086.175942549366,9.186,9.1901,9.1776,9.1776,36086.1759
2006-12-01 10:45:00,22.02,22.07,22.01,22.05,26032.31597845601,9.1818,9.2026,9.1776,9.1943,26032.316
2006-12-01 10:50:00,22.05,22.05,22.03,22.03,18132.854578096943,9.1943,9.1943,9.186,9.186,18132.8546
2006-12-01 10:55:00,22.03,22.06,22.03,22.05,50269.29982046678,9.186,9.1985,9.186,9.1943,50269.2998
2006-12-01 11:00:00,22.05,22.07,22.05,22.07,27827.64811490125,9.1943,9.2026,9.1943,9.2026,27827.6481
2006-12-01 11:05:00,22.08,22.08,22.05,22.06,24955.116696588862,9.2068,9.2068,9.1943,9.1985,24955.1167
2006-12-01 11:10:00,22.06,22.09,22.06,22.09,19030.520646319565,9.1985,9.211,9.1985,9.211,19030.5206
2006-12-01 11:15:00,22.09,22.11,22.08,22.08,14003.590664272888,9.211,9.2193,9.2068,9.2068,14003.5907
2006-12-01 11:20:00,22.08,22.09,22.06,22.06,87791.74147217233,9.2068,9.211,9.1985,9.1985,87791.7415
2006-12-01 11:25:00,22.06,22.08,22.05,22.06,18312.38779174147,9.1985,9.2068,9.1943,9.1985,18312.3878
2006-12-01 11:30:00,22.06,22.08,22.05,22.08,7899.461400359065,9.1985,9.2068,9.1943,9.2068,7899.4614
2006-12-01 11:35:00,22.08,22.09,22.08,22.09,6283.662477558348,9.2068,9.211,9.2068,9.211,6283.6625
2006-12-01 11:40:00,22.09,22.1,22.09,22.1,3411.13105924596,9.211,9.2152,9.211,9.2152,3411.1311
2006-12-01 11:45:00,22.1,22.14,22.1,22.14,6463.195691202872,9.2152,9.2318,9.2152,9.2318,6463.1957
2006-12-01 11:50:00,22.14,22.17,22.13,22.17,9874.326750448832,9.2318,9.2443,9.2277,9.2443,9874.3268
2006-12-01 11:55:00,22.17,22.22,22.17,22.2,42728.90484739676,9.2443,9.2652,9.2443,9.2568,42728.9048
2006-12-01 12:00:00,22.2,22.2,22.16,22.16,50448.8330341113,9.2568,9.2568,9.2402,9.2402,50448.833
2006-12-01 12:05:00,22.16,22.16,22.14,22.15,15080.789946140034,9.2402,9.2402,9.2318,9.236,15080.7899
2006-12-01 12:10:00,22.15,22.15,22.14,22.14,3590.6642728904844,9.236,9.236,9.2318,9.2318,3590.6643
2006-12-01 12:15:00,22.14,22.15,22.13,22.15,10233.39317773788,9.2318,9.236,9.2277,9.236,10233.3932
2006-12-01 12:20:00,22.14,22.15,22.14,22.15,9874.326750448832,9.2318,9.236,9.2318,9.236,9874.3268
2006-12-01 12:25:00,22.16,22.16,22.14,22.14,16876.122082585276,9.2402,9.2402,9.2318,9.2318,16876.1221
2006-12-01 12:30:00,22.15,22.16,22.14,22.14,63913.82405745062,9.236,9.2402,9.2318,9.2318,63913.8241
2006-12-01 12:35:00,22.14,22.15,22.14,22.14,10053.859964093355,9.2318,9.236,9.2318,9.2318,10053.86
2006-12-01 12:40:00,22.13,22.15,22.13,22.15,80251.34649910232,9.2277,9.236,9.2277,9.236,80251.3465
2006-12-01 12:45:00,22.14,22.16,22.14,22.16,6283.662477558348,9.2318,9.2402,9.2318,9.2402,6283.6625
2006-12-01 12:50:00,22.16,22.16,22.14,22.15,7899.461400359065,9.2402,9.2402,9.2318,9.236,7899.4614
2006-12-01 12:55:00,22.15,22.15,22.15,22.15,6283.662477558348,9.236,9.236,9.236,9.236,6283.6625
2006-12-01 13:00:00,22.15,22.15,22.11,22.11,48114.90125673249,9.236,9.236,9.2193,9.2193,48114.9013
2006-12-01 13:05:00,22.11,22.12,22.1,22.12,10412.926391382403,9.2193,9.2235,9.2152,9.2235,10412.9264
2006-12-01 13:10:00,22.12,22.14,22.08,22.1,101077.19928186711,9.2235,9.2318,9.2068,9.2152,101077.1993
2006-12-01 13:15:00,22.11,22.12,22.1,22.11,42908.438061041285,9.2193,9.2235,9.2152,9.2193,42908.4381
2006-12-01 13:20:00,22.11,22.12,22.11,22.12,9694.793536804307,9.2193,9.2235,9.2193,9.2235,9694.7935
2006-12-01 13:25:00,22.12,22.14,22.12,22.13,10592.459605026928,9.2235,9.2318,9.2235,9.2277,10592.4596
2006-12-01 13:30:00,22.13,22.14,22.12,22.12,10951.526032315976,9.2277,9.2318,9.2235,9.2235,10951.526
2006-12-01 13:35:00,22.12,22.12,22.11,22.11,13644.52423698384,9.2235,9.2235,9.2193,9.2193,13644.5242
2006-12-01 13:40:00,22.12,22.14,22.11,22.14,10412.926391382403,9.2235,9.2318,9.2193,9.2318,10412.9264
2006-12-01 13:45:00,22.14,22.14,22.11,22.13,64093.35727109514,9.2318,9.2318,9.2193,9.2277,64093.3573
2006-12-01 13:50:00,22.13,22.14,22.11,22.12,45601.43626570915,9.2277,9.2318,9.2193,9.2235,45601.4363
2006-12-01 13:55:00,22.12,22.14,22.12,22.14,22621.18491921005,9.2235,9.2318,9.2235,9.2318,22621.1849
2006-12-01 14:00:00,22.13,22.14,22.09,22.1,9156.193895870734,9.2277,9.2318,9.211,9.2152,9156.1939
2006-12-01 14:05:00,22.08,22.09,22.05,22.09,18850.987432675043,9.2068,9.211,9.1943,9.211,18850.9874
2006-12-01 14:10:00,22.1,22.11,22.04,22.04,38240.57450628366,9.2152,9.2193,9.1901,9.1901,38240.5745
2006-12-01 14:15:00,22.04,22.05,22.01,22.01,27648.11490125673,9.1901,9.1943,9.1776,9.1776,27648.1149
2006-12-01 14:20:00,22.02,22.02,21.99,22.0,80071.8132854578,9.1818,9.1818,9.1693,9.1735,80071.8133
2006-12-01 14:25:00,22.0,22.01,21.97,21.98,28186.7145421903,9.1735,9.1776,9.1609,9.1651,28186.7145
2006-12-01 14:30:00,21.98,21.99,21.97,21.98,21723.518850987428,9.1651,9.1693,9.1609,9.1651,21723.5189
2006-12-01 14:35:00,21.98,21.98,21.95,21.95,64631.95691202871,9.1651,9.1651,9.1526,9.1526,64631.9569
2006-12-01 14:40:00,21.95,21.96,21.92,21.94,60502.69299820466,9.1526,9.1568,9.1401,9.1484,60502.693
2006-12-01 14:45:00,21.94,21.95,21.93,21.95,9335.72710951526,9.1484,9.1526,9.1443,9.1526,9335.7271
2006-12-01 14:50:00,21.95,21.97,21.95,21.97,7001.795332136444,9.1526,9.1609,9.1526,9.1609,7001.7953
2006-12-01 14:55:00,21.97,21.98,21.97,21.98,10053.859964093355,9.1609,9.1651,9.1609,9.1651,10053.86
2006-12-01 15:00:00,21.98,22.01,21.98,22.0,9694.793536804307,9.1651,9.1776,9.1651,9.1735,9694.7935
2006-12-01 15:05:00,22.0,22.05,22.0,22.03,15080.789946140034,9.1735,9.1943,9.1735,9.186,15080.7899
2006-12-01 15:10:00,22.03,22.05,22.0,22.04,33931.77737881507,9.186,9.1943,9.1735,9.1901,33931.7774
2006-12-01 15:15:00,22.04,22.05,22.01,22.02,12028.725314183122,9.1901,9.1943,9.1776,9.1818,12028.7253
2006-12-01 15:20:00,22.02,22.04,22.02,22.03,29802.51346499101,9.1818,9.1901,9.1818,9.186,29802.5135
2006-12-01 15:25:00,22.03,22.06,22.03,22.04,22441.651705565528,9.186,9.1985,9.186,9.1901,22441.6517
2006-12-01 15:30:00,22.03,22.06,22.03,22.03,20107.71992818671,9.186,9.1985,9.186,9.186,20107.7199
2006-12-01 15:35:00,22.03,22.09,22.02,22.06,60861.75942549371,9.186,9.211,9.1818,9.1985,60861.7594
2006-12-01 15:40:00,22.06,22.07,22.03,22.07,33034.11131059245,9.1985,9.2026,9.186,9.2026,33034.1113
2006-12-01 15:45:00,22.06,22.1,22.06,22.1,24416.51705565529,9.1985,9.2152,9.1985,9.2152,24416.5171
2006-12-01 15:50:00,22.1,22.13,22.1,22.12,20107.71992818671,9.2152,9.2277,9.2152,9.2235,20107.7199
2006-12-01 15:55:00,22.12,22.15,22.11,22.11,96229.80251346498,9.2235,9.236,9.2193,9.2193,96229.8025
2006-12-04 09:30:00,22.11,22.15,22.08,22.08,57989.22800718132,9.2193,9.236,9.2068,9.2068,57989.228
2006-12-04 09:35:00,22.08,22.25,22.05,22.25,40394.97307001795,9.2068,9.2777,9.1943,9.2777,40394.9731
2006-12-04 09:40:00,22.24,22.25,22.15,22.16,21005.38599640933,9.2735,9.2777,9.236,9.2402,21005.386
2006-12-04 09:45:00,22.17,22.18,22.13,22.13,30879.712746858164,9.2443,9.2485,9.2277,9.2277,30879.7127
2006-12-04 09:50:00,22.13,22.19,22.12,22.16,36265.70915619389,9.2277,9.2527,9.2235,9.2402,36265.7092
2006-12-04 09:55:00,22.15,22.15,22.11,22.11,33213.64452423698,9.236,9.236,9.2193,9.2193,33213.6445
2006-12-04 10:00:00,22.1,22.16,22.1,22.15,21364.45242369838,9.2152,9.2402,9.2152,9.236,21364.4524
2006-12-04 10:05:00,22.15,22.19,22.14,22.18,21005.38599640933,9.236,9.2527,9.2318,9.2485,21005.386
2006-12-04 10:10:00,22.18,22.19,22.17,22.19,18671.45421903052,9.2485,9.2527,9.2443,9.2527,18671.4542
2006-12-04 10:15:00,22.18,22.19,22.17,22.18,28545.78096947935,9.2485,9.2527,9.2443,9.2485,28545.781
2006-12-04 10:20:00,22.17,22.21,22.16,22.21,15439.856373429082,9.2443,9.261,9.2402,9.261,15439.8564
2006-12-04 10:25:00,22.21,22.22,22.17,22.19,15978.456014362657,9.261,9.2652,9.2443,9.2527,15978.456
2006-12-04 10:30:00,22.19,22.19,22.15,22.16,17055.6552962298,9.2527,9.2527,9.236,9.2402,17055.6553
2006-12-04 10:35:00,22.15,22.18,22.15,22.18,7899.461400359065,9.236,9.2485,9.236,9.2485,7899.4614
2006-12-04 10:40:00,22.17,22.17,22.12,22.13,12567.324955116695,9.2443,9.2443,9.2235,9.2277,12567.325
2006-12-04 10:45:00,22.12,22.16,22.1,22.16,15798.92280071813,9.2235,9.2402,9.2152,9.2402,15798.9228
2006-12-04 10:50:00,22.16,22.16,22.12,22.12,19569.12028725314,9.2402,9.2402,9.2235,9.2235,19569.1203
2006-12-04 10:55:00,22.13,22.16,22.13,22.16,17773.788150807897,9.2277,9.2402,9.2277,9.2402,17773.7882
2006-12-04 11:00:00,22.16,22.17,22.13,22.16,20646.319569120285,9.2402,9.2443,9.2277,9.2402,20646.3196
2006-12-04 11:05:00,22.16,22.16,22.12,22.15,35547.576301615794,9.2402,9.2402,9.2235,9.236,35547.5763
2006-12-04 11:10:00,22.14,22.16,22.12,22.16,35727.10951526032,9.2318,9.2402,9.2235,9.2402,35727.1095
2006-12-04 11:15:00,22.15,22.17,22.14,22.15,32675.04488330341,9.236,9.2443,9.2318,9.236,32675.0449
2006-12-04 11:20:00,22.15,22.19,22.14,22.17,21903.05206463196,9.236,9.2527,9.2318,9.2443,21903.0521
2006-12-04 11:25:00,22.17,22.17,22.15,22.17,25134.64991023339,9.2443,9.2443,9.236,9.2443,25134.6499
2006-12-04 11:30:00,22.17,22.17,22.16,22.17,12387.79174147217,9.2443,9.2443,9.2402,9.2443,12387.7917
2006-12-04 11:35:00,22.17,22.17,22.15,22.16,22082.58527827648,9.2443,9.2443,9.236,9.2402,22082.5853
2006-12-04 11:40:00,22.17,22.17,22.16,22.16,26750.44883303411,9.2443,9.2443,9.2402,9.2402,26750.4488
2006-12-04 11:45:00,22.17,22.17,22.14,22.14,18671.45421903052,9.2443,9.2443,9.2318,9.2318,18671.4542
2006-12-04 11:50:00,22.15,22.15,22.14,22.15,13824.057450628365,9.236,9.236,9.2318,9.236,13824.0575
2006-12-04 11:55:00,22.14,22.15,22.12,22.14,16696.58886894075,9.2318,9.236,9.2235,9.2318,16696.5889
2006-12-04 12:00:00,22.12,22.14,22.12,22.14,14901.256732495507,9.2235,9.2318,9.2235,9.2318,14901.2567
2006-12-04 12:05:00,22.13,22.13,22.12,22.13,22262.118491921003,9.2277,9.2277,9.2235,9.2277,22262.1185
2006-12-04 12:10:00,22.13,22.15,22.12,22.14,23159.784560143624,9.2277,9.236,9.2235,9.2318,23159.7846
2006-12-04 12:15:00,22.14,22.14,22.11,22.11,50269.29982046678,9.2318,9.2318,9.2193,9.2193,50269.2998
2006-12-04 12:20:00,22.11,22.12,22.1,22.1,35188.509874326744,9.2193,9.2235,9.2152,9.2152,35188.5099
2006-12-04 12:25:00,22.1,22.1,22.09,22.09,8617.594254937163,9.2152,9.2152,9.211,9.211,8617.5943
2006-12-04 12:30:00,22.09,22.1,22.08,22.09,49910.23339317773,9.211,9.2152,9.2068,9.211,49910.2334
2006-12-04 12:35:00,22.1,22.14,22.09,22.12,8976.660682226211,9.2152,9.2318,9.211,9.2235,8976.6607
2006-12-04 12:40:00,22.12,22.14,22.11,22.11,10233.39317773788,9.2235,9.2318,9.2193,9.2193,10233.3932
2006-12-04 12:45:00,22.1,22.12,22.1,22.11,6463.195691202872,9.2152,9.2235,9.2152,9.2193,6463.1957
2006-12-04 12:50:00,22.11,22.12,22.11,22.11,5924.596050269299,9.2193,9.2235,9.2193,9.2193,5924.5961
2006-12-04 12:55:00,22.11,22.12,22.11,22.12,6104.129263913823,9.2193,9.2235,9.2193,9.2235,6104.1293
2006-12-04 13:00:00,22.11,22.14,22.1,22.11,12208.258527827646,9.2193,9.2318,9.2152,9.2193,12208.2585
2006-12-04 13:05:00,22.12,22.14,22.11,22.12,10592.459605026928,9.2235,9.2318,9.2193,9.2235,10592.4596
2006-12-04 13:10:00,22.12,22.14,22.11,22.11,12387.79174147217,9.2235,9.2318,9.2193,9.2193,12387.7917
2006-12-04 13:15:00,22.11,22.12,22.11,22.11,13824.057450628365,9.2193,9.2235,9.2193,9.2193,13824.0575
2006-12-04 13:20:00,22.11,22.11,22.11,22.11,22621.18491921005,9.2193,9.2193,9.2193,9.2193,22621.1849
2006-12-04 13:25:00,22.11,22.11,22.11,22.11,21364.45242369838,9.2193,9.2193,9.2193,9.2193,21364.4524
2006-12-04 13:30:00,22.11,22.11,22.11,22.11,14003.590664272888,9.2193,9.2193,9.2193,9.2193,14003.5907
2006-12-04 13:35:00,22.11,22.12,22.11,22.12,192818.671454219,9.2193,9.2235,9.2193,9.2235,192818.6715
2006-12-04 13:40:00,22.11,22.14,22.11,22.12,23159.784560143624,9.2193,9.2318,9.2193,9.2235,23159.7846
2006-12-04 13:45:00,22.13,22.14,22.11,22.12,18671.45421903052,9.2277,9.2318,9.2193,9.2235,18671.4542
2006-12-04 13:50:00,22.12,22.12,22.11,22.11,12028.725314183122,9.2235,9.2235,9.2193,9.2193,12028.7253
2006-12-04 13:55:00,22.11,22.12,22.11,22.11,22441.651705565528,9.2193,9.2235,9.2193,9.2193,22441.6517
2006-12-04 14:00:00,22.12,22.12,22.11,22.11,18312.38779174147,9.2235,9.2235,9.2193,9.2193,18312.3878
2006-12-04 14:05:00,22.11,22.11,22.11,22.11,15798.92280071813,9.2193,9.2193,9.2193,9.2193,15798.9228
2006-12-04 14:10:00,22.11,22.11,22.1,22.1,202333.9317773788,9.2193,9.2193,9.2152,9.2152,202333.9318
2006-12-04 14:15:00,22.11,22.11,22.1,22.1,26570.915619389583,9.2193,9.2193,9.2152,9.2152,26570.9156
2006-12-04 14:20:00,22.1,22.11,22.09,22.09,5385.996409335727,9.2152,9.2193,9.211,9.211,5385.9964
2006-12-04 14:25:00,22.1,22.11,22.09,22.09,11131.0592459605,9.2152,9.2193,9.211,9.211,11131.0592
2006-12-04 14:30:00,22.1,22.11,22.1,22.1,8617.594254937163,9.2152,9.2193,9.2152,9.2152,8617.5943
2006-12-04 14:35:00,22.1,22.11,22.1,22.1,13105.924596050269,9.2152,9.2193,9.2152,9.2152,13105.9246
2006-12-04 14:40:00,22.11,22.11,22.1,22.11,8797.127468581686,9.2193,9.2193,9.2152,9.2193,8797.1275
2006-12-04 14:45:00,22.11,22.14,22.11,22.14,20107.71992818671,9.2193,9.2318,9.2193,9.2318,20107.7199
2006-12-04 14:50:00,22.14,22.17,22.14,22.17,10771.992818671451,9.2318,9.2443,9.2318,9.2443,10771.9928
2006-12-04 14:55:00,22.18,22.22,22.17,22.22,14362.657091561938,9.2485,9.2652,9.2443,9.2652,14362.6571
2006-12-04 15:00:00,22.22,22.23,22.22,22.22,8976.660682226211,9.2652,9.2694,9.2652,9.2652,8976.6607
2006-12-04 15:05:00,22.23,22.23,22.21,22.21,14003.590664272888,9.2694,9.2694,9.261,9.261,14003.5907
2006-12-04 15:10:00,22.21,22.21,22.17,22.17,61220.82585278276,9.261,9.261,9.2443,9.2443,61220.8259
2006-12-04 15:15:00,22.17,22.17,22.16,22.17,7001.795332136444,9.2443,9.2443,9.2402,9.2443,7001.7953
2006-12-04 15:20:00,22.17,22.19,22.16,22.19,7899.461400359065,9.2443,9.2527,9.2402,9.2527,7899.4614
2006-12-04 15:25:00,22.17,22.18,22.16,22.17,10233.39317773788,9.2443,9.2485,9.2402,9.2443,10233.3932
2006-12-04 15:30:00,22.17,22.17,22.14,22.15,10053.859964093355,9.2443,9.2443,9.2318,9.236,10053.86
2006-12-04 15:35:00,22.15,22.16,22.15,22.16,6822.26211849192,9.236,9.2402,9.236,9.2402,6822.2621
2006-12-04 15:40:00,22.16,22.17,22.15,22.16,18850.987432675043,9.2402,9.2443,9.236,9.2402,18850.9874
2006-12-04 15:45:00,22.16,22.16,22.14,22.14,12567.324955116695,9.2402,9.2402,9.2318,9.2318,12567.325
2006-12-04 15:50:00,22.14,22.15,22.13,22.15,20107.71992818671,9.2318,9.236,9.2277,9.236,20107.7199
2006-12-04 15:55:00,22.15,22.17,22.15,22.16,17055.6552962298,9.236,9.2443,9.236,9.2402,17055.6553
2006-12-05 09:30:00,22.14,22.19,22.11,22.16,30879.712746858164,9.2318,9.2527,9.2193,9.2402,30879.7127
2006-12-05 09:35:00,22.16,22.18,22.14,22.17,145780.96947935366,9.2402,9.2485,9.2318,9.2443,145780.9695
2006-12-05 09:40:00,22.17,22.17,22.07,22.07,156373.4290843806,9.2443,9.2443,9.2026,9.2026,156373.4291
2006-12-05 09:45:00,22.07,22.07,22.01,22.02,63554.75763016157,9.2026,9.2026,9.1776,9.1818,63554.7576
2006-12-05 09:50:00,22.01,22.04,22.0,22.02,10233.39317773788,9.1776,9.1901,9.1735,9.1818,10233.3932
2006-12-05 09:55:00,22.03,22.04,22.03,22.04,1974.8653500897665,9.186,9.1901,9.186,9.1901,1974.8654
2006-12-05 10:00:00,22.04,22.11,22.04,22.1,35188.509874326744,9.1901,9.2193,9.1901,9.2152,35188.5099
2006-12-05 10:05:00,22.09,22.11,22.06,22.09,15439.856373429082,9.211,9.2193,9.1985,9.211,15439.8564
2006-12-05 10:10:00,22.09,22.11,22.09,22.11,7360.861759425493,9.211,9.2193,9.211,9.2193,7360.8618
2006-12-05 10:15:00,22.11,22.14,22.09,22.11,31597.84560143626,9.2193,9.2318,9.211,9.2193,31597.8456
2006-12-05 10:20:00,22.11,22.11,22.08,22.1,18132.854578096943,9.2193,9.2193,9.2068,9.2152,18132.8546
2006-12-05 10:25:00,22.1,22.1,22.05,22.07,6642.728904847396,9.2152,9.2152,9.1943,9.2026,6642.7289
2006-12-05 10:30:00,22.05,22.09,22.05,22.07,34649.91023339317,9.1943,9.211,9.1943,9.2026,34649.9102
2006-12-05 10:35:00,22.07,22.11,22.07,22.11,6463.195691202872,9.2026,9.2193,9.2026,9.2193,6463.1957
2006-12-05 10:40:00,22.11,22.15,22.1,22.14,12746.85816876122,9.2193,9.236,9.2152,9.2318,12746.8582
2006-12-05 10:45:00,22.14,22.15,22.12,22.12,7181.328545780969,9.2318,9.236,9.2235,9.2235,7181.3285
2006-12-05 10:50:00,22.14,22.14,22.12,22.13,17235.188509874326,9.2318,9.2318,9.2235,9.2277,17235.1885
2006-12-05 10:55:00,22.12,22.16,22.12,22.16,22621.18491921005,9.2235,9.2402,9.2235,9.2402,22621.1849
2006-12-05 11:00:00,22.15,22.16,22.12,22.13,31418.31238779173,9.236,9.2402,9.2235,9.2277,31418.3124
2006-12-05 11:05:00,22.14,22.14,22.12,22.12,17773.788150807897,9.2318,9.2318,9.2235,9.2235,17773.7882
2006-12-05 11:10:00,22.12,22.12,22.09,22.1,13105.924596050269,9.2235,9.2235,9.211,9.2152,13105.9246
2006-12-05 11:15:00,22.1,22.11,22.1,22.11,11849.192100538598,9.2152,9.2193,9.2152,9.2193,11849.1921
2006-12-05 11:20:00,22.11,22.12,22.11,22.11,9515.260323159782,9.2193,9.2235,9.2193,9.2193,9515.2603
2006-12-05 11:25:00,22.11,22.11,22.1,22.11,14542.19030520646,9.2193,9.2193,9.2152,9.2193,14542.1903
2006-12-05 11:30:00,22.11,22.12,22.11,22.12,26032.31597845601,9.2193,9.2235,9.2193,9.2235,26032.316
2006-12-05 11:35:00,22.12,22.13,22.11,22.12,13824.057450628365,9.2235,9.2277,9.2193,9.2235,13824.0575
2006-12-05 11:40:00,22.13,22.14,22.12,22.14,14003.590664272888,9.2277,9.2318,9.2235,9.2318,14003.5907
2006-12-05 11:45:00,22.13,22.14,22.11,22.11,3590.6642728904844,9.2277,9.2318,9.2193,9.2193,3590.6643
2006-12-05 11:50:00,22.12,22.13,22.12,22.12,12208.258527827646,9.2235,9.2277,9.2235,9.2235,12208.2585
2006-12-05 11:55:00,22.12,22.13,22.12,22.12,12208.258527827646,9.2235,9.2277,9.2235,9.2235,12208.2585
2006-12-05 12:00:00,22.12,22.12,22.11,22.11,8797.127468581686,9.2235,9.2235,9.2193,9.2193,8797.1275
2006-12-05 12:05:00,22.11,22.12,22.11,22.11,13285.457809694792,9.2193,9.2235,9.2193,9.2193,13285.4578
2006-12-05 12:10:00,22.11,22.11,22.11,22.11,6822.26211849192,9.2193,9.2193,9.2193,9.2193,6822.2621
2006-12-05 12:15:00,22.11,22.12,22.11,22.11,8617.594254937163,9.2193,9.2235,9.2193,9.2193,8617.5943
2006-12-05 12:20:00,22.11,22.12,22.11,22.11,23518.85098743267,9.2193,9.2235,9.2193,9.2193,23518.851
2006-12-05 12:25:00,22.11,22.12,22.11,22.11,8258.527827648113,9.2193,9.2235,9.2193,9.2193,8258.5278
2006-12-05 12:30:00,22.11,22.14,22.11,22.14,8258.527827648113,9.2193,9.2318,9.2193,9.2318,8258.5278
2006-12-05 12:35:00,22.14,22.14,22.11,22.11,16696.58886894075,9.2318,9.2318,9.2193,9.2193,16696.5889
2006-12-05 12:40:00,22.12,22.12,22.11,22.11,9156.193895870734,9.2235,9.2235,9.2193,9.2193,9156.1939
2006-12-05 12:45:00,22.12,22.12,22.11,22.12,11310.592459605024,9.2235,9.2235,9.2193,9.2235,11310.5925
2006-12-05 12:50:00,22.12,22.14,22.12,22.13,7181.328545780969,9.2235,9.2318,9.2235,9.2277,7181.3285
2006-12-05 12:55:00,22.11,22.14,22.11,22.14,9156.193895870734,9.2193,9.2318,9.2193,9.2318,9156.1939
2006-12-05 13:00:00,22.14,22.14,22.13,22.14,10233.39317773788,9.2318,9.2318,9.2277,9.2318,10233.3932
2006-12-05 13:05:00,22.13,22.14,22.13,22.13,8617.594254937163,9.2277,9.2318,9.2277,9.2277,8617.5943
2006-12-05 13:10:00,22.14,22.14,22.13,22.13,7540.394973070017,9.2318,9.2318,9.2277,9.2277,7540.395
2006-12-05 13:15:00,22.13,22.14,22.13,22.14,7360.861759425493,9.2277,9.2318,9.2277,9.2318,7360.8618
2006-12-05 13:20:00,22.13,22.14,22.12,22.12,4847.396768402154,9.2277,9.2318,9.2235,9.2235,4847.3968
2006-12-05 13:25:00,22.11,22.12,22.11,22.11,5385.996409335727,9.2193,9.2235,9.2193,9.2193,5385.9964
2006-12-05 13:30:00,22.12,22.12,22.1,22.1,33931.77737881507,9.2235,9.2235,9.2152,9.2152,33931.7774
2006-12-05 13:35:00,22.11,22.12,22.1,22.12,19210.05385996409,9.2193,9.2235,9.2152,9.2235,19210.0539
2006-12-05 13:40:00,22.12,22.13,22.1,22.13,9515.260323159782,9.2235,9.2277,9.2152,9.2277,9515.2603
2006-12-05 13:45:00,22.13,22.15,22.13,22.15,6642.728904847396,9.2277,9.236,9.2277,9.236,6642.7289
2006-12-05 13:50:00,22.15,22.16,22.12,22.12,10233.39317773788,9.236,9.2402,9.2235,9.2235,10233.3932
2006-12-05 13:55:00,22.12,22.14,22.12,22.13,7001.795332136444,9.2235,9.2318,9.2235,9.2277,7001.7953
2006-12-05 14:00:00,22.12,22.12,22.11,22.11,11310.592459605024,9.2235,9.2235,9.2193,9.2193,11310.5925
2006-12-05 14:05:00,22.12,22.14,22.11,22.14,16337.522441651705,9.2235,9.2318,9.2193,9.2318,16337.5224
2006-12-05 14:10:00,22.15,22.15,22.13,22.14,12028.725314183122,9.236,9.236,9.2277,9.2318,12028.7253
2006-12-05 14:15:00,22.14,22.15,22.13,22.14,7899.461400359065,9.2318,9.236,9.2277,9.2318,7899.4614
2006-12-05 14:20:00,22.14,22.15,22.14,22.14,11849.192100538598,9.2318,9.236,9.2318,9.2318,11849.1921
2006-12-05 14:25:00,22.14,22.14,22.1,22.11,24775.58348294434,9.2318,9.2318,9.2152,9.2193,24775.5835
2006-12-05 14:30:00,22.11,22.12,22.11,22.12,6104.129263913823,9.2193,9.2235,9.2193,9.2235,6104.1293
2006-12-05 14:35:00,22.13,22.14,22.11,22.11,17414.721723518847,9.2277,9.2318,9.2193,9.2193,17414.7217
2006-12-05 14:40:00,22.11,22.12,22.11,22.12,20107.71992818671,9.2193,9.2235,9.2193,9.2235,20107.7199
2006-12-05 14:45:00,22.11,22.12,22.1,22.1,9515.260323159782,9.2193,9.2235,9.2152,9.2152,9515.2603
2006-12-05 14:50:00,22.1,22.1,22.08,22.09,8797.127468581686,9.2152,9.2152,9.2068,9.211,8797.1275
2006-12-05 14:55:00,22.09,22.09,22.08,22.09,14721.723518850986,9.211,9.211,9.2068,9.211,14721.7235
2006-12-05 15:00:00,22.09,22.09,22.07,22.07,6463.195691202872,9.211,9.211,9.2026,9.2026,6463.1957
2006-12-05 15:05:00,22.07,22.07,22.05,22.05,18491.921005386,9.2026,9.2026,9.1943,9.1943,18491.921
2006-12-05 15:10:00,22.04,22.06,22.03,22.06,18850.987432675043,9.1901,9.1985,9.186,9.1985,18850.9874
2006-12-05 15:15:00,22.06,22.08,22.05,22.07,13105.924596050269,9.1985,9.2068,9.1943,9.2026,13105.9246
2006-12-05 15:20:00,22.06,22.09,22.06,22.09,18491.921005386,9.1985,9.211,9.1985,9.211,18491.921
2006-12-05 15:25:00,22.09,22.09,22.07,22.08,12567.324955116695,9.211,9.211,9.2026,9.2068,12567.325
2006-12-05 15:30:00,22.08,22.08,22.05,22.05,17773.788150807897,9.2068,9.2068,9.1943,9.1943,17773.7882
2006-12-05 15:35:00,22.06,22.06,22.04,22.06,21903.05206463196,9.1985,9.1985,9.1901,9.1985,21903.0521
2006-12-05 15:40:00,22.06,22.06,22.05,22.06,10412.926391382403,9.1985,9.1985,9.1943,9.1985,10412.9264
2006-12-05 15:45:00,22.06,22.06,22.05,22.06,24057.450628366245,9.1985,9.1985,9.1943,9.1985,24057.4506
2006-12-05 15:50:00,22.06,22.08,22.03,22.03,41831.23877917414,9.1985,9.2068,9.186,9.186,41831.2388
2006-12-05 15:55:00,22.04,22.06,22.04,22.04,42549.37163375224,9.1901,9.1985,9.1901,9.1901,42549.3716
2006-12-06 09:30:00,22.05,22.06,22.03,22.04,28186.7145421903,9.1943,9.1985,9.186,9.1901,28186.7145
2006-12-06 09:35:00,22.05,22.05,22.03,22.05,12746.85816876122,9.1943,9.1943,9.186,9.1943,12746.8582
2006-12-06 09:40:00,22.04,22.04,21.97,21.97,9694.793536804307,9.1901,9.1901,9.1609,9.1609,9694.7935
2006-12-06 09:45:00,21.97,21.98,21.95,21.97,14003.590664272888,9.1609,9.1651,9.1526,9.1609,14003.5907
2006-12-06 09:50:00,21.98,22.0,21.98,22.0,15619.389587073609,9.1651,9.1735,9.1651,9.1735,15619.3896
2006-12-06 09:55:00,22.0,22.01,21.96,22.0,12926.391382405744,9.1735,9.1776,9.1568,9.1735,12926.3914
2006-12-06 10:00:00,22.0,22.04,21.98,22.02,213105.92459605023,9.1735,9.1901,9.1651,9.1818,213105.9246
2006-12-06 10:05:00,22.02,22.05,22.02,22.05,40215.43985637342,9.1818,9.1943,9.1818,9.1943,40215.4399
2006-12-06 10:10:00,22.05,22.09,22.05,22.07,16696.58886894075,9.1943,9.211,9.1943,9.2026,16696.5889
2006-12-06 10:15:00,22.07,22.07,22.03,22.05,9156.193895870734,9.2026,9.2026,9.186,9.1943,9156.1939
2006-12-06 10:20:00,22.05,22.07,21.98,22.05,40933.57271095152,9.1943,9.2026,9.1651,9.1943,40933.5727
2006-12-06 10:25:00,22.05,22.06,22.05,22.06,32136.445242369835,9.1943,9.1985,9.1943,9.1985,32136.4452
2006-12-06 10:30:00,22.06,22.06,22.02,22.05,11669.658886894074,9.1985,9.1985,9.1818,9.1943,11669.6589
2006-12-06 10:35:00,22.05,22.07,22.03,22.03,11490.12567324955,9.1943,9.2026,9.186,9.186,11490.1257
2006-12-06 10:40:00,22.03,22.04,22.01,22.01,10412.926391382403,9.186,9.1901,9.1776,9.1776,10412.9264
2006-12-06 10:45:00,22.01,22.01,22.0,22.01,46678.6355475763,9.1776,9.1776,9.1735,9.1776,46678.6355
2006-12-06 10:50:00,22.01,22.05,22.01,22.03,18132.854578096943,9.1776,9.1943,9.1776,9.186,18132.8546
2006-12-06 10:55:00,22.03,22.03,22.02,22.03,18671.45421903052,9.186,9.186,9.1818,9.186,18671.4542
2006-12-06 11:00:00,22.03,22.04,22.03,22.03,6822.26211849192,9.186,9.1901,9.186,9.186,6822.2621
2006-12-06 11:05:00,22.03,22.05,22.02,22.05,16517.055655296226,9.186,9.1943,9.1818,9.1943,16517.0557
2006-12-06 11:10:00,22.04,22.06,22.03,22.06,16876.122082585276,9.1901,9.1985,9.186,9.1985,16876.1221
2006-12-06 11:15:00,22.06,22.07,22.05,22.07,25314.183123877912,9.1985,9.2026,9.1943,9.2026,25314.1831
2006-12-06 11:20:00,22.07,22.09,22.07,22.07,12208.258527827646,9.2026,9.211,9.2026,9.2026,12208.2585
2006-12-06 11:25:00,22.06,22.09,22.05,22.09,49730.7001795332,9.1985,9.211,9.1943,9.211,49730.7002
2006-12-06 11:30:00,22.09,22.09,22.07,22.08,18312.38779174147,9.211,9.211,9.2026,9.2068,18312.3878
2006-12-06 11:35:00,22.07,22.08,22.07,22.07,13644.52423698384,9.2026,9.2068,9.2026,9.2026,13644.5242
2006-12-06 11:40:00,22.07,22.08,22.07,22.07,22621.18491921005,9.2026,9.2068,9.2026,9.2026,22621.1849
2006-12-06 11:45:00,22.07,22.07,22.05,22.06,23339.31777378815,9.2026,9.2026,9.1943,9.1985,23339.3178
2006-12-06 11:50:00,22.06,22.09,22.06,22.09,36983.84201077199,9.1985,9.211,9.1985,9.211,36983.842
2006-12-06 11:55:00,22.09,22.09,22.09,22.09,3770.197486535009,9.211,9.211,9.211,9.211,3770.1975
2006-12-06 12:00:00,22.08,22.08,22.06,22.06,27289.04847396768,9.2068,9.2068,9.1985,9.1985,27289.0485
2006-12-06 12:05:00,22.07,22.1,22.07,22.09,10951.526032315976,9.2026,9.2152,9.2026,9.211,10951.526
2006-12-06 12:10:00,22.09,22.09,22.07,22.09,7360.861759425493,9.211,9.211,9.2026,9.211,7360.8618
2006-12-06 12:15:00,22.08,22.09,22.06,22.06,13285.457809694792,9.2068,9.211,9.1985,9.1985,13285.4578
2006-12-06 12:20:00,22.06,22.08,22.06,22.07,22441.651705565528,9.1985,9.2068,9.1985,9.2026,22441.6517
2006-12-06 12:25:00,22.06,22.07,22.06,22.07,18850.987432675043,9.1985,9.2026,9.1985,9.2026,18850.9874
2006-12-06 12:30:00,22.07,22.07,22.06,22.07,7181.328545780969,9.2026,9.2026,9.1985,9.2026,7181.3285
2006-12-06 12:35:00,22.07,22.08,22.07,22.08,19928.186714542186,9.2026,9.2068,9.2026,9.2068,19928.1867
2006-12-06 12:40:00,22.07,22.09,22.07,22.09,10951.526032315976,9.2026,9.211,9.2026,9.211,10951.526
2006-12-06 12:45:00,22.09,22.09,22.06,22.07,11131.0592459605,9.211,9.211,9.1985,9.2026,11131.0592
2006-12-06 12:50:00,22.07,22.08,22.07,22.07,8078.994614003589,9.2026,9.2068,9.2026,9.2026,8078.9946
2006-12-06 12:55:00,22.07,22.11,22.07,22.1,41472.17235188509,9.2026,9.2193,9.2026,9.2152,41472.1724
2006-12-06 13:00:00,22.09,22.11,22.08,22.1,26750.44883303411,9.211,9.2193,9.2068,9.2152,26750.4488
2006-12-06 13:05:00,22.09,22.11,22.08,22.11,6822.26211849192,9.211,9.2193,9.2068,9.2193,6822.2621
2006-12-06 13:10:00,22.11,22.11,22.1,22.11,5924.596050269299,9.2193,9.2193,9.2152,9.2193,5924.5961
2006-12-06 13:15:00,22.11,22.14,22.11,22.14,24775.58348294434,9.2193,9.2318,9.2193,9.2318,24775.5835
2006-12-06 13:20:00,22.14,22.14,22.13,22.13,3770.197486535009,9.2318,9.2318,9.2277,9.2277,3770.1975
2006-12-06 13:25:00,22.13,22.13,22.12,22.12,7360.861759425493,9.2277,9.2277,9.2235,9.2235,7360.8618
2006-12-06 13:30:00,22.12,22.14,22.12,22.14,13824.057450628365,9.2235,9.2318,9.2235,9.2318,13824.0575
2006-12-06 13:35:00,22.14,22.14,22.12,22.13,10951.526032315976,9.2318,9.2318,9.2235,9.2277,10951.526
2006-12-06 13:40:00,22.13,22.14,22.12,22.14,16696.58886894075,9.2277,9.2318,9.2235,9.2318,16696.5889
2006-12-06 13:45:00,22.14,22.15,22.14,22.15,8078.994614003589,9.2318,9.236,9.2318,9.236,8078.9946
2006-12-06 13:50:00,22.14,22.16,22.14,22.14,11310.592459605024,9.2318,9.2402,9.2318,9.2318,11310.5925
2006-12-06 13:55:00,22.14,22.15,22.14,22.15,7540.394973070017,9.2318,9.236,9.2318,9.236,7540.395
2006-12-06 14:00:00,22.15,22.16,22.12,22.12,22441.651705565528,9.236,9.2402,9.2235,9.2235,22441.6517
2006-12-06 14:05:00,22.13,22.14,22.12,22.14,16517.055655296226,9.2277,9.2318,9.2235,9.2318,16517.0557
2006-12-06 14:10:00,22.14,22.14,22.12,22.13,5924.596050269299,9.2318,9.2318,9.2235,9.2277,5924.5961
2006-12-06 14:15:00,22.12,22.14,22.12,22.14,17773.788150807897,9.2235,9.2318,9.2235,9.2318,17773.7882
2006-12-06 14:20:00,22.14,22.16,22.14,22.16,8617.594254937163,9.2318,9.2402,9.2318,9.2402,8617.5943
2006-12-06 14:25:00,22.16,22.17,22.16,22.17,16876.122082585276,9.2402,9.2443,9.2402,9.2443,16876.1221
2006-12-06 14:30:00,22.16,22.19,22.16,22.19,8258.527827648113,9.2402,9.2527,9.2402,9.2527,8258.5278
2006-12-06 14:35:00,22.19,22.21,22.17,22.21,46499.10233393177,9.2527,9.261,9.2443,9.261,46499.1023
2006-12-06 14:40:00,22.21,22.21,22.2,22.21,26750.44883303411,9.261,9.261,9.2568,9.261,26750.4488
2006-12-06 14:45:00,22.21,22.22,22.21,22.22,12028.725314183122,9.261,9.2652,9.261,9.2652,12028.7253
2006-12-06 14:50:00,22.24,22.24,22.22,22.22,40754.03949730699,9.2735,9.2735,9.2652,9.2652,40754.0395
2006-12-06 14:55:00,22.23,22.24,22.22,22.22,17055.6552962298,9.2694,9.2735,9.2652,9.2652,17055.6553
2006-12-06 15:00:00,22.22,22.23,22.22,22.22,34470.37701974865,9.2652,9.2694,9.2652,9.2652,34470.377
2006-12-06 15:05:00,22.22,22.23,22.22,22.22,32315.97845601436,9.2652,9.2694,9.2652,9.2652,32315.9785
2006-12-06 15:10:00,22.22,22.22,22.22,22.22,9335.72710951526,9.2652,9.2652,9.2652,9.2652,9335.7271
2006-12-06 15:15:00,22.22,22.23,22.21,22.22,27468.581687612204,9.2652,9.2694,9.261,9.2652,27468.5817
2006-12-06 15:20:00,22.22,22.22,22.2,22.2,10233.39317773788,9.2652,9.2652,9.2568,9.2568,10233.3932
2006-12-06 15:25:00,22.2,22.22,22.2,22.22,22082.58527827648,9.2568,9.2652,9.2568,9.2652,22082.5853
2006-12-06 15:30:00,22.22,22.24,22.22,22.23,24775.58348294434,9.2652,9.2735,9.2652,9.2694,24775.5835
2006-12-06 15:35:00,22.23,22.24,22.23,22.24,48114.90125673249,9.2694,9.2735,9.2694,9.2735,48114.9013
2006-12-06 15:40:00,22.23,22.24,22.22,22.24,30700.17953321364,9.2694,9.2735,9.2652,9.2735,30700.1795
2006-12-06 15:45:00,22.24,22.24,22.22,22.22,43985.637342908434,9.2735,9.2735,9.2652,9.2652,43985.6373
2006-12-06 15:50:00,22.22,22.22,22.21,22.22,35547.576301615794,9.2652,9.2652,9.261,9.2652,35547.5763
2006-12-06 15:55:00,22.23,22.24,22.21,22.23,56014.36265709155,9.2694,9.2735,9.261,9.2694,56014.3627
2006-12-07 09:30:00,22.28,22.3,22.22,22.24,35008.97666068222,9.2902,9.2985,9.2652,9.2735,35008.9767
2006-12-07 09:35:00,22.24,22.34,22.24,22.32,11310.592459605024,9.2735,9.3152,9.2735,9.3069,11310.5925
2006-12-07 09:40:00,22.31,22.34,22.26,22.26,18132.854578096943,9.3027,9.3152,9.2819,9.2819,18132.8546
2006-12-07 09:45:00,22.26,22.35,22.24,22.32,20107.71992818671,9.2819,9.3194,9.2735,9.3069,20107.7199
2006-12-07 09:50:00,22.32,22.34,22.31,22.31,10233.39317773788,9.3069,9.3152,9.3027,9.3027,10233.3932
2006-12-07 09:55:00,22.32,22.32,22.25,22.25,21184.919210053857,9.3069,9.3069,9.2777,9.2777,21184.9192
2006-12-07 10:00:00,22.25,22.25,22.25,22.25,23159.784560143624,9.2777,9.2777,9.2777,9.2777,23159.7846
2006-12-07 10:05:00,22.26,22.27,22.26,22.27,5565.529622980251,9.2819,9.286,9.2819,9.286,5565.5296
2006-12-07 10:10:00,22.26,22.27,22.26,22.26,10592.459605026928,9.2819,9.286,9.2819,9.2819,10592.4596
2006-12-07 10:15:00,22.26,22.27,22.26,22.26,19748.653500897664,9.2819,9.286,9.2819,9.2819,19748.6535
2006-12-07 10:20:00,22.26,22.26,22.26,22.26,16517.055655296226,9.2819,9.2819,9.2819,9.2819,16517.0557
2006-12-07 10:25:00,22.25,22.26,22.25,22.25,13464.991023339317,9.2777,9.2819,9.2777,9.2777,13464.991
2006-12-07 10:30:00,22.25,22.28,22.25,22.28,15439.856373429082,9.2777,9.2902,9.2777,9.2902,15439.8564
2006-12-07 10:35:00,22.28,22.28,22.26,22.26,2333.931777378815,9.2902,9.2902,9.2819,9.2819,2333.9318
2006-12-07 10:40:00,22.26,22.26,22.25,22.25,15439.856373429082,9.2819,9.2819,9.2777,9.2777,15439.8564
2006-12-07 10:45:00,22.25,22.26,22.25,22.25,18132.854578096943,9.2777,9.2819,9.2777,9.2777,18132.8546
2006-12-07 10:50:00,22.26,22.28,22.25,22.27,46858.16876122082,9.2819,9.2902,9.2777,9.286,46858.1688
2006-12-07 10:55:00,22.27,22.28,22.26,22.27,25314.183123877912,9.286,9.2902,9.2819,9.286,25314.1831
2006-12-07 11:00:00,22.27,22.27,22.24,22.25,17773.788150807897,9.286,9.286,9.2735,9.2777,17773.7882
2006-12-07 11:05:00,22.25,22.25,22.22,22.24,9874.326750448832,9.2777,9.2777,9.2652,9.2735,9874.3268
2006-12-07 11:10:00,22.23,22.24,22.22,22.22,14183.123877917413,9.2694,9.2735,9.2652,9.2652,14183.1239
2006-12-07 11:15:00,22.22,22.23,22.22,22.22,9335.72710951526,9.2652,9.2694,9.2652,9.2652,9335.7271
2006-12-07 11:20:00,22.22,22.26,22.2,22.2,33752.24416517055,9.2652,9.2819,9.2568,9.2568,33752.2442
2006-12-07 11:25:00,22.2,22.2,22.17,22.18,8617.594254937163,9.2568,9.2568,9.2443,9.2485,8617.5943
2006-12-07 11:30:00,22.17,22.2,22.17,22.19,5026.929982046678,9.2443,9.2568,9.2443,9.2527,5026.93
2006-12-07 11:35:00,22.2,22.21,22.18,22.18,7360.861759425493,9.2568,9.261,9.2485,9.2485,7360.8618
2006-12-07 11:40:00,22.17,22.18,22.17,22.18,33213.64452423698,9.2443,9.2485,9.2443,9.2485,33213.6445
2006-12-07 11:45:00,22.17,22.18,22.17,22.18,17055.6552962298,9.2443,9.2485,9.2443,9.2485,17055.6553
2006-12-07 11:50:00,22.18,22.2,22.18,22.19,6642.728904847396,9.2485,9.2568,9.2485,9.2527,6642.7289
2006-12-07 11:55:00,22.2,22.2,22.19,22.19,4847.396768402154,9.2568,9.2568,9.2527,9.2527,4847.3968
2006-12-07 12:00:00,22.19,22.19,22.17,22.18,4488.3303411131055,9.2527,9.2527,9.2443,9.2485,4488.3303
2006-12-07 12:05:00,22.18,22.2,22.17,22.2,9694.793536804307,9.2485,9.2568,9.2443,9.2568,9694.7935
2006-12-07 12:10:00,22.2,22.2,22.2,22.2,2333.931777378815,9.2568,9.2568,9.2568,9.2568,2333.9318
2006-12-07 12:15:00,22.2,22.2,22.2,22.2,4129.2639138240565,9.2568,9.2568,9.2568,9.2568,4129.2639
2006-12-07 12:20:00,22.21,22.21,22.2,22.2,7181.328545780969,9.261,9.261,9.2568,9.2568,7181.3285
2006-12-07 12:25:00,22.2,22.2,22.2,22.2,1795.3321364452422,9.2568,9.2568,9.2568,9.2568,1795.3321
2006-12-07 12:30:00,22.2,22.23,22.2,22.23,36624.77558348294,9.2568,9.2694,9.2568,9.2694,36624.7756
2006-12-07 12:35:00,22.24,22.25,22.22,22.23,26570.915619389583,9.2735,9.2777,9.2652,9.2694,26570.9156
2006-12-07 12:40:00,22.22,22.23,22.22,22.23,1436.2657091561937,9.2652,9.2694,9.2652,9.2694,1436.2657
2006-12-07 12:45:00,22.24,22.24,22.22,22.22,19210.05385996409,9.2735,9.2735,9.2652,9.2652,19210.0539
2006-12-07 12:50:00,22.22,22.23,22.22,22.22,10592.459605026928,9.2652,9.2694,9.2652,9.2652,10592.4596
2006-12-07 12:55:00,22.22,22.24,22.22,22.22,1615.798922800718,9.2652,9.2735,9.2652,9.2652,1615.7989
2006-12-07 13:00:00,22.22,22.22,22.22,22.22,1436.2657091561937,9.2652,9.2652,9.2652,9.2652,1436.2657
2006-12-07 13:05:00,22.23,22.23,22.22,22.22,4847.396768402154,9.2694,9.2694,9.2652,9.2652,4847.3968
2006-12-07 13:10:00,22.23,22.23,22.23,22.23,1615.798922800718,9.2694,9.2694,9.2694,9.2694,1615.7989
2006-12-07 13:15:00,22.24,22.24,22.22,22.23,12028.725314183122,9.2735,9.2735,9.2652,9.2694,12028.7253
2006-12-07 13:20:00,22.25,22.25,22.25,22.25,179.5332136445242,9.2777,9.2777,9.2777,9.2777,179.5332
2006-12-07 13:25:00,22.25,22.25,22.22,22.23,5385.996409335727,9.2777,9.2777,9.2652,9.2694,5385.9964
2006-12-07 13:30:00,22.24,22.25,22.22,22.22,4129.2639138240565,9.2735,9.2777,9.2652,9.2652,4129.2639
2006-12-07 13:35:00,22.22,22.22,22.22,22.22,5385.996409335727,9.2652,9.2652,9.2652,9.2652,5385.9964
2006-12-07 13:40:00,22.22,22.23,22.22,22.22,4308.7971274685815,9.2652,9.2694,9.2652,9.2652,4308.7971
2006-12-07 13:45:00,22.22,22.25,22.22,22.25,12746.85816876122,9.2652,9.2777,9.2652,9.2777,12746.8582
2006-12-07 13:50:00,22.25,22.25,22.24,22.24,7540.394973070017,9.2777,9.2777,9.2735,9.2735,7540.395
2006-12-07 13:55:00,22.25,22.25,22.25,22.25,8617.594254937163,9.2777,9.2777,9.2777,9.2777,8617.5943
2006-12-07 14:00:00,22.25,22.25,22.25,22.25,9515.260323159782,9.2777,9.2777,9.2777,9.2777,9515.2603
2006-12-07 14:05:00,22.25,22.26,22.24,22.26,5385.996409335727,9.2777,9.2819,9.2735,9.2819,5385.9964
2006-12-07 14:10:00,22.25,22.26,22.25,22.25,32315.97845601436,9.2777,9.2819,9.2777,9.2777,32315.9785
2006-12-07 14:15:00,22.25,22.25,22.25,22.25,2333.931777378815,9.2777,9.2777,9.2777,9.2777,2333.9318
2006-12-07 14:20:00,22.25,22.26,22.23,22.23,43087.97127468581,9.2777,9.2819,9.2694,9.2694,43087.9713
2006-12-07 14:25:00,22.23,22.24,22.2,22.2,7181.328545780969,9.2694,9.2735,9.2568,9.2568,7181.3285
2006-12-07 14:30:00,22.21,22.21,22.2,22.21,7001.795332136444,9.261,9.261,9.2568,9.261,7001.7953
2006-12-07 14:35:00,22.21,22.21,22.2,22.21,3052.0646319569114,9.261,9.261,9.2568,9.261,3052.0646
2006-12-07 14:40:00,22.21,22.22,22.21,22.21,7899.461400359065,9.261,9.2652,9.261,9.261,7899.4614
2006-12-07 14:45:00,22.22,22.22,22.22,22.22,3052.0646319569114,9.2652,9.2652,9.2652,9.2652,3052.0646
2006-12-07 14:50:00,22.22,22.24,22.22,22.23,3590.6642728904844,9.2652,9.2735,9.2652,9.2694,3590.6643
2006-12-07 14:55:00,22.22,22.24,22.22,22.24,8258.527827648113,9.2652,9.2735,9.2652,9.2735,8258.5278
2006-12-07 15:00:00,22.23,22.24,22.23,22.23,63375.22441651705,9.2694,9.2735,9.2694,9.2694,63375.2244
2006-12-07 15:05:00,22.23,22.24,22.23,22.23,3590.6642728904844,9.2694,9.2735,9.2694,9.2694,3590.6643
2006-12-07 15:10:00,22.23,22.23,22.22,22.22,9335.72710951526,9.2694,9.2694,9.2652,9.2652,9335.7271
2006-12-07 15:15:00,22.23,22.24,22.22,22.24,9694.793536804307,9.2694,9.2735,9.2652,9.2735,9694.7935
2006-12-07 15:20:00,22.24,22.24,22.22,22.24,74326.75044883302,9.2735,9.2735,9.2652,9.2735,74326.7504
2006-12-07 15:25:00,22.23,22.24,22.23,22.23,12746.85816876122,9.2694,9.2735,9.2694,9.2694,12746.8582
2006-12-07 15:30:00,22.22,22.22,22.22,22.22,5385.996409335727,9.2652,9.2652,9.2652,9.2652,5385.9964
2006-12-07 15:35:00,22.22,22.22,22.22,22.22,14901.256732495507,9.2652,9.2652,9.2652,9.2652,14901.2567
2006-12-07 15:40:00,22.21,22.21,22.2,22.21,11669.658886894074,9.261,9.261,9.2568,9.261,11669.6589
2006-12-07 15:45:00,22.21,22.24,22.2,22.24,39317.7737881508,9.261,9.2735,9.2568,9.2735,39317.7738
2006-12-07 15:50:00,22.24,22.24,22.22,22.23,70915.61938958707,9.2735,9.2735,9.2652,9.2694,70915.6194
2006-12-07 15:55:00,22.23,22.24,22.22,22.23,43447.037701974856,9.2694,9.2735,9.2652,9.2694,43447.0377
2006-12-08 09:30:00,22.24,22.25,22.24,22.25,23159.784560143624,9.2735,9.2777,9.2735,9.2777,23159.7846
2006-12-08 09:35:00,22.25,22.27,22.25,22.27,16696.58886894075,9.2777,9.286,9.2777,9.286,16696.5889
2006-12-08 09:40:00,22.27,22.29,22.26,22.27,35906.642728904844,9.286,9.2944,9.2819,9.286,35906.6427
2006-12-08 09:45:00,22.28,22.29,22.26,22.26,32315.97845601436,9.2902,9.2944,9.2819,9.2819,32315.9785
2006-12-08 09:50:00,22.25,22.26,22.23,22.26,24057.450628366245,9.2777,9.2819,9.2694,9.2819,24057.4506
2006-12-08 09:55:00,22.27,22.28,22.26,22.27,29443.44703770197,9.286,9.2902,9.2819,9.286,29443.447
2006-12-08 10:00:00,22.27,22.27,22.27,22.27,105745.06283662475,9.286,9.286,9.286,9.286,105745.0628
2006-12-08 10:05:00,22.27,22.3,22.27,22.28,15798.92280071813,9.286,9.2985,9.286,9.2902,15798.9228
2006-12-08 10:10:00,22.27,22.27,22.23,22.26,101974.86535008976,9.286,9.286,9.2694,9.2819,101974.8654
2006-12-08 10:15:00,22.26,22.28,22.26,22.26,75942.54937163374,9.2819,9.2902,9.2819,9.2819,75942.5494
2006-12-08 10:20:00,22.26,22.27,22.26,22.26,32495.51166965888,9.2819,9.286,9.2819,9.2819,32495.5117
2006-12-08 10:25:00,22.26,22.29,22.26,22.27,86535.00897666067,9.2819,9.2944,9.2819,9.286,86535.009
2006-12-08 10:30:00,22.27,22.29,22.27,22.27,31777.378815080785,9.286,9.2944,9.286,9.286,31777.3788
2006-12-08 10:35:00,22.27,22.29,22.27,22.28,37881.50807899461,9.286,9.2944,9.286,9.2902,37881.5081
2006-12-08 10:40:00,22.28,22.28,22.26,22.27,88150.80789946139,9.2902,9.2902,9.2819,9.286,88150.8079
2006-12-08 10:45:00,22.27,22.27,22.26,22.27,35547.576301615794,9.286,9.286,9.2819,9.286,35547.5763
2006-12-08 10:50:00,22.27,22.29,22.27,22.28,10412.926391382403,9.286,9.2944,9.286,9.2902,10412.9264
2006-12-08 10:55:00,22.28,22.29,22.27,22.28,18312.38779174147,9.2902,9.2944,9.286,9.2902,18312.3878
2006-12-08 11:00:00,22.28,22.3,22.27,22.28,12028.725314183122,9.2902,9.2985,9.286,9.2902,12028.7253
2006-12-08 11:05:00,22.28,22.29,22.26,22.27,27468.581687612204,9.2902,9.2944,9.2819,9.286,27468.5817
2006-12-08 11:10:00,22.27,22.3,22.27,22.29,29622.980251346493,9.286,9.2985,9.286,9.2944,29622.9803
2006-12-08 11:15:00,22.29,22.3,22.27,22.28,33213.64452423698,9.2944,9.2985,9.286,9.2902,33213.6445
2006-12-08 11:20:00,22.27,22.29,22.27,22.29,21184.919210053857,9.286,9.2944,9.286,9.2944,21184.9192
2006-12-08 11:25:00,22.28,22.3,22.28,22.29,33931.77737881507,9.2902,9.2985,9.2902,9.2944,33931.7774
2006-12-08 11:30:00,22.29,22.3,22.29,22.29,35368.043087971266,9.2944,9.2985,9.2944,9.2944,35368.0431
2006-12-08 11:35:00,22.29,22.29,22.27,22.27,304488.33034111303,9.2944,9.2944,9.286,9.286,304488.3303
2006-12-08 11:40:00,22.28,22.29,22.28,22.29,15798.92280071813,9.2902,9.2944,9.2902,9.2944,15798.9228
2006-12-08 11:45:00,22.28,22.29,22.28,22.29,45780.96947935368,9.2902,9.2944,9.2902,9.2944,45780.9695
2006-12-08 11:50:00,22.29,22.31,22.29,22.31,26032.31597845601,9.2944,9.3027,9.2944,9.3027,26032.316
2006-12-08 11:55:00,22.31,22.34,22.31,22.34,35188.509874326744,9.3027,9.3152,9.3027,9.3152,35188.5099
2006-12-08 12:00:00,22.34,22.35,22.33,22.35,12567.324955116695,9.3152,9.3194,9.3111,9.3194,12567.325
2006-12-08 12:05:00,22.35,22.35,22.33,22.34,15978.456014362657,9.3194,9.3194,9.3111,9.3152,15978.456
2006-12-08 12:10:00,22.35,22.35,22.34,22.34,6104.129263913823,9.3194,9.3194,9.3152,9.3152,6104.1293
2006-12-08 12:15:00,22.34,22.34,22.33,22.34,21543.985637342907,9.3152,9.3152,9.3111,9.3152,21543.9856
2006-12-08 12:20:00,22.34,22.35,22.34,22.35,19030.520646319565,9.3152,9.3194,9.3152,9.3194,19030.5206
2006-12-08 12:25:00,22.34,22.34,22.34,22.34,3590.6642728904844,9.3152,9.3152,9.3152,9.3152,3590.6643
2006-12-08 12:30:00,22.34,22.35,22.34,22.35,17594.254937163372,9.3152,9.3194,9.3152,9.3194,17594.2549
2006-12-08 12:35:00,22.34,22.35,22.33,22.34,24057.450628366245,9.3152,9.3194,9.3111,9.3152,24057.4506
2006-12-08 12:40:00,22.35,22.35,22.33,22.34,13824.057450628365,9.3194,9.3194,9.3111,9.3152,13824.0575
2006-12-08 12:45:00,22.34,22.35,22.34,22.35,7899.461400359065,9.3152,9.3194,9.3152,9.3194,7899.4614
2006-12-08 12:50:00,22.35,22.36,22.35,22.35,7001.795332136444,9.3194,9.3236,9.3194,9.3194,7001.7953
2006-12-08 12:55:00,22.35,22.37,22.35,22.37,16876.122082585276,9.3194,9.3277,9.3194,9.3277,16876.1221
2006-12-08 13:00:00,22.37,22.39,22.35,22.39,32136.445242369835,9.3277,9.3361,9.3194,9.3361,32136.4452
2006-12-08 13:05:00,22.39,22.39,22.39,22.39,4488.3303411131055,9.3361,9.3361,9.3361,9.3361,4488.3303
2006-12-08 13:10:00,22.39,22.39,22.36,22.36,9156.193895870734,9.3361,9.3361,9.3236,9.3236,9156.1939
2006-12-08 13:15:00,22.36,22.37,22.36,22.37,31059.24596050269,9.3236,9.3277,9.3236,9.3277,31059.246
2006-12-08 13:20:00,22.36,22.37,22.35,22.36,60323.159784560135,9.3236,9.3277,9.3194,9.3236,60323.1598
2006-12-08 13:25:00,22.36,22.37,22.36,22.36,22262.118491921003,9.3236,9.3277,9.3236,9.3236,22262.1185
2006-12-08 13:30:00,22.36,22.37,22.36,22.36,80251.34649910232,9.3236,9.3277,9.3236,9.3236,80251.3465
2006-12-08 13:35:00,22.37,22.39,22.36,22.37,36086.175942549366,9.3277,9.3361,9.3236,9.3277,36086.1759
2006-12-08 13:40:00,22.37,22.39,22.37,22.37,31597.84560143626,9.3277,9.3361,9.3277,9.3277,31597.8456
2006-12-08 13:45:00,22.37,22.37,22.36,22.36,10412.926391382403,9.3277,9.3277,9.3236,9.3236,10412.9264
2006-12-08 13:50:00,22.36,22.36,22.35,22.36,15978.456014362657,9.3236,9.3236,9.3194,9.3236,15978.456
2006-12-08 13:55:00,22.36,22.37,22.35,22.36,9515.260323159782,9.3236,9.3277,9.3194,9.3236,9515.2603
2006-12-08 14:00:00,22.37,22.37,22.35,22.35,13644.52423698384,9.3277,9.3277,9.3194,9.3194,13644.5242
2006-12-08 14:05:00,22.35,22.36,22.34,22.36,13285.457809694792,9.3194,9.3236,9.3152,9.3236,13285.4578
2006-12-08 14:10:00,22.36,22.39,22.36,22.37,19928.186714542186,9.3236,9.3361,9.3236,9.3277,19928.1867
2006-12-08 14:15:00,22.37,22.39,22.37,22.38,15080.789946140034,9.3277,9.3361,9.3277,9.3319,15080.7899
2006-12-08 14:20:00,22.38,22.4,22.38,22.4,19030.520646319565,9.3319,9.3402,9.3319,9.3402,19030.5206
2006-12-08 14:25:00,22.4,22.41,22.39,22.4,38958.70736086175,9.3402,9.3444,9.3361,9.3402,38958.7074
2006-12-08 14:30:00,22.4,22.41,22.39,22.39,9515.260323159782,9.3402,9.3444,9.3361,9.3361,9515.2603
2006-12-08 14:35:00,22.39,22.39,22.39,22.39,21184.919210053857,9.3361,9.3361,9.3361,9.3361,21184.9192
2006-12-08 14:40:00,22.4,22.41,22.4,22.4,5385.996409335727,9.3402,9.3444,9.3402,9.3402,5385.9964
2006-12-08 14:45:00,22.4,22.41,22.4,22.4,3949.730700179533,9.3402,9.3444,9.3402,9.3402,3949.7307
2006-12-08 14:50:00,22.4,22.42,22.4,22.42,19928.186714542186,9.3402,9.3486,9.3402,9.3486,19928.1867
2006-12-08 14:55:00,22.43,22.43,22.4,22.41,10053.859964093355,9.3528,9.3528,9.3402,9.3444,10053.86
2006-12-08 15:00:00,22.41,22.42,22.4,22.41,11669.658886894074,9.3444,9.3486,9.3402,9.3444,11669.6589
2006-12-08 15:05:00,22.42,22.43,22.41,22.43,12567.324955116695,9.3486,9.3528,9.3444,9.3528,12567.325
2006-12-08 15:10:00,22.44,22.46,22.43,22.45,28366.247755834826,9.3569,9.3653,9.3528,9.3611,28366.2478
2006-12-08 15:15:00,22.45,22.47,22.45,22.46,23339.31777378815,9.3611,9.3694,9.3611,9.3653,23339.3178
2006-12-08 15:20:00,22.45,22.45,22.44,22.45,26211.849192100533,9.3611,9.3611,9.3569,9.3611,26211.8492
2006-12-08 15:25:00,22.45,22.45,22.45,22.45,29802.51346499101,9.3611,9.3611,9.3611,9.3611,29802.5135
2006-12-08 15:30:00,22.45,22.49,22.45,22.49,49192.10053859963,9.3611,9.3778,9.3611,9.3778,49192.1005
2006-12-08 15:35:00,22.49,22.49,22.47,22.47,37881.50807899461,9.3778,9.3778,9.3694,9.3694,37881.5081
2006-12-08 15:40:00,22.47,22.48,22.47,22.47,41651.70556552961,9.3694,9.3736,9.3694,9.3694,41651.7056
2006-12-08 15:45:00,22.47,22.48,22.46,22.46,64093.35727109514,9.3694,9.3736,9.3653,9.3653,64093.3573
2006-12-08 15:50:00,22.47,22.49,22.46,22.47,102513.46499102331,9.3694,9.3778,9.3653,9.3694,102513.465
2006-12-08 15:55:00,22.47,22.48,22.47,22.48,70736.08617594253,9.3694,9.3736,9.3694,9.3736,70736.0862
2006-12-11 09:30:00,22.5,22.53,22.45,22.53,44344.70377019748,9.3819,9.3945,9.3611,9.3945,44344.7038
2006-12-11 09:35:00,22.53,22.59,22.53,22.53,18850.987432675043,9.3945,9.4195,9.3945,9.3945,18850.9874
2006-12-11 09:40:00,22.53,22.55,22.46,22.48,17953.321364452422,9.3945,9.4028,9.3653,9.3736,17953.3214
2006-12-11 09:45:00,22.48,22.54,22.47,22.51,11669.658886894074,9.3736,9.3986,9.3694,9.3861,11669.6589
2006-12-11 09:50:00,22.5,22.55,22.5,22.55,21543.985637342907,9.3819,9.4028,9.3819,9.4028,21543.9856
2006-12-11 09:55:00,22.55,22.55,22.53,22.55,22082.58527827648,9.4028,9.4028,9.3945,9.4028,22082.5853
2006-12-11 10:00:00,22.55,22.58,22.54,22.58,21903.05206463196,9.4028,9.4153,9.3986,9.4153,21903.0521
2006-12-11 10:05:00,22.57,22.57,22.54,22.54,15619.389587073609,9.4111,9.4111,9.3986,9.3986,15619.3896
2006-12-11 10:10:00,22.55,22.6,22.55,22.59,40035.9066427289,9.4028,9.4236,9.4028,9.4195,40035.9066
2006-12-11 10:15:00,22.59,22.69,22.58,22.64,23877.91741472172,9.4195,9.4612,9.4153,9.4403,23877.9174
2006-12-11 10:20:00,22.64,22.64,22.56,22.56,35906.642728904844,9.4403,9.4403,9.407,9.407,35906.6427
2006-12-11 10:25:00,22.56,22.56,22.56,22.56,9874.326750448832,9.407,9.407,9.407,9.407,9874.3268
2006-12-11 10:30:00,22.56,22.57,22.56,22.56,15439.856373429082,9.407,9.4111,9.407,9.407,15439.8564
2006-12-11 10:35:00,22.57,22.6,22.57,22.6,33213.64452423698,9.4111,9.4236,9.4111,9.4236,33213.6445
2006-12-11 10:40:00,22.6,22.6,22.59,22.59,10412.926391382403,9.4236,9.4236,9.4195,9.4195,10412.9264
2006-12-11 10:45:00,22.59,22.59,22.58,22.58,13285.457809694792,9.4195,9.4195,9.4153,9.4153,13285.4578
2006-12-11 10:50:00,22.58,22.58,22.56,22.56,35906.642728904844,9.4153,9.4153,9.407,9.407,35906.6427
2006-12-11 10:55:00,22.56,22.58,22.56,22.58,22082.58527827648,9.407,9.4153,9.407,9.4153,22082.5853
2006-12-11 11:00:00,22.59,22.6,22.58,22.6,31597.84560143626,9.4195,9.4236,9.4153,9.4236,31597.8456
2006-12-11 11:05:00,22.59,22.61,22.59,22.59,12387.79174147217,9.4195,9.4278,9.4195,9.4195,12387.7917
2006-12-11 11:10:00,22.6,22.6,22.59,22.6,13824.057450628365,9.4236,9.4236,9.4195,9.4236,13824.0575
2006-12-11 11:15:00,22.59,22.6,22.59,22.59,19928.186714542186,9.4195,9.4236,9.4195,9.4195,19928.1867
2006-12-11 11:20:00,22.59,22.61,22.59,22.61,31597.84560143626,9.4195,9.4278,9.4195,9.4278,31597.8456
2006-12-11 11:25:00,22.61,22.62,22.59,22.6,33752.24416517055,9.4278,9.432,9.4195,9.4236,33752.2442
2006-12-11 11:30:00,22.6,22.6,22.59,22.59,60323.159784560135,9.4236,9.4236,9.4195,9.4195,60323.1598
2006-12-11 11:35:00,22.6,22.6,22.59,22.6,11310.592459605024,9.4236,9.4236,9.4195,9.4236,11310.5925
2006-12-11 11:40:00,22.6,22.6,22.59,22.6,12567.324955116695,9.4236,9.4236,9.4195,9.4236,12567.325
2006-12-11 11:45:00,22.59,22.59,22.59,22.59,5565.529622980251,9.4195,9.4195,9.4195,9.4195,5565.5296
2006-12-11 11:50:00,22.59,22.59,22.59,22.59,8797.127468581686,9.4195,9.4195,9.4195,9.4195,8797.1275
2006-12-11 11:55:00,22.59,22.6,22.59,22.59,11490.12567324955,9.4195,9.4236,9.4195,9.4195,11490.1257
2006-12-11 12:00:00,22.6,22.6,22.59,22.59,18850.987432675043,9.4236,9.4236,9.4195,9.4195,18850.9874
2006-12-11 12:05:00,22.59,22.59,22.59,22.59,18491.921005386,9.4195,9.4195,9.4195,9.4195,18491.921
2006-12-11 12:10:00,22.59,22.59,22.59,22.59,19389.58707360861,9.4195,9.4195,9.4195,9.4195,19389.5871
2006-12-11 12:15:00,22.59,22.6,22.59,22.59,13285.457809694792,9.4195,9.4236,9.4195,9.4195,13285.4578
2006-12-11 12:20:00,22.59,22.61,22.59,22.61,14362.657091561938,9.4195,9.4278,9.4195,9.4278,14362.6571
2006-12-11 12:25:00,22.61,22.63,22.61,22.63,23877.91741472172,9.4278,9.4361,9.4278,9.4361,23877.9174
2006-12-11 12:30:00,22.63,22.64,22.63,22.64,16696.58886894075,9.4361,9.4403,9.4361,9.4403,16696.5889
2006-12-11 12:35:00,22.64,22.64,22.62,22.63,9515.260323159782,9.4403,9.4403,9.432,9.4361,9515.2603
2006-12-11 12:40:00,22.63,22.63,22.61,22.61,18312.38779174147,9.4361,9.4361,9.4278,9.4278,18312.3878
2006-12-11 12:45:00,22.61,22.62,22.61,22.61,14901.256732495507,9.4278,9.432,9.4278,9.4278,14901.2567
2006-12-11 12:50:00,22.61,22.62,22.61,22.61,7540.394973070017,9.4278,9.432,9.4278,9.4278,7540.395
2006-12-11 12:55:00,22.61,22.62,22.61,22.61,4847.396768402154,9.4278,9.432,9.4278,9.4278,4847.3968
2006-12-11 13:00:00,22.61,22.61,22.61,22.61,12208.258527827646,9.4278,9.4278,9.4278,9.4278,12208.2585
2006-12-11 13:05:00,22.61,22.63,22.61,22.62,9335.72710951526,9.4278,9.4361,9.4278,9.432,9335.7271
2006-12-11 13:10:00,22.62,22.63,22.61,22.61,8438.061041292638,9.432,9.4361,9.4278,9.4278,8438.061
2006-12-11 13:15:00,22.61,22.63,22.61,22.62,5924.596050269299,9.4278,9.4361,9.4278,9.432,5924.5961
2006-12-11 13:20:00,22.62,22.63,22.61,22.63,15080.789946140034,9.432,9.4361,9.4278,9.4361,15080.7899
2006-12-11 13:25:00,22.63,22.64,22.63,22.63,10233.39317773788,9.4361,9.4403,9.4361,9.4361,10233.3932
2006-12-11 13:30:00,22.63,22.64,22.63,22.63,18132.854578096943,9.4361,9.4403,9.4361,9.4361,18132.8546
2006-12-11 13:35:00,22.63,22.64,22.63,22.63,5924.596050269299,9.4361,9.4403,9.4361,9.4361,5924.5961
2006-12-11 13:40:00,22.63,22.65,22.63,22.65,30161.579892280068,9.4361,9.4445,9.4361,9.4445,30161.5799
2006-12-11 13:45:00,22.65,22.65,22.64,22.65,10951.526032315976,9.4445,9.4445,9.4403,9.4445,10951.526
2006-12-11 13:50:00,22.65,22.65,22.64,22.65,3231.597845601436,9.4445,9.4445,9.4403,9.4445,3231.5978
2006-12-11 13:55:00,22.65,22.65,22.64,22.64,8617.594254937163,9.4445,9.4445,9.4403,9.4403,8617.5943
2006-12-11 14:00:00,22.64,22.64,22.63,22.63,20107.71992818671,9.4403,9.4403,9.4361,9.4361,20107.7199
2006-12-11 14:05:00,22.63,22.63,22.62,22.62,8438.061041292638,9.4361,9.4361,9.432,9.432,8438.061
2006-12-11 14:10:00,22.62,22.62,22.61,22.61,24955.116696588862,9.432,9.432,9.4278,9.4278,24955.1167
2006-12-11 14:15:00,22.61,22.62,22.61,22.61,31418.31238779173,9.4278,9.432,9.4278,9.4278,31418.3124
2006-12-11 14:20:00,22.61,22.61,22.61,22.61,3231.597845601436,9.4278,9.4278,9.4278,9.4278,3231.5978
2006-12-11 14:25:00,22.61,22.61,22.6,22.6,15978.456014362657,9.4278,9.4278,9.4236,9.4236,15978.456
2006-12-11 14:30:00,22.6,22.6,22.59,22.59,13464.991023339317,9.4236,9.4236,9.4195,9.4195,13464.991
2006-12-11 14:35:00,22.59,22.6,22.59,22.59,28725.314183123875,9.4195,9.4236,9.4195,9.4195,28725.3142
2006-12-11 14:40:00,22.6,22.6,22.59,22.59,23159.784560143624,9.4236,9.4236,9.4195,9.4195,23159.7846
2006-12-11 14:45:00,22.59,22.6,22.59,22.59,20466.78635547576,9.4195,9.4236,9.4195,9.4195,20466.7864
2006-12-11 14:50:00,22.59,22.59,22.59,22.59,6104.129263913823,9.4195,9.4195,9.4195,9.4195,6104.1293
2006-12-11 14:55:00,22.59,22.59,22.59,22.59,15978.456014362657,9.4195,9.4195,9.4195,9.4195,15978.456
2006-12-11 15:00:00,22.59,22.59,22.58,22.59,22621.18491921005,9.4195,9.4195,9.4153,9.4195,22621.1849
2006-12-11 15:05:00,22.59,22.59,22.58,22.58,20825.852782764807,9.4195,9.4195,9.4153,9.4153,20825.8528
2006-12-11 15:10:00,22.58,22.58,22.57,22.57,19748.653500897664,9.4153,9.4153,9.4111,9.4111,19748.6535
2006-12-11 15:15:00,22.57,22.58,22.57,22.58,9156.193895870734,9.4111,9.4153,9.4111,9.4153,9156.1939
2006-12-11 15:20:00,22.57,22.58,22.56,22.57,23339.31777378815,9.4111,9.4153,9.407,9.4111,23339.3178
2006-12-11 15:25:00,22.57,22.58,22.56,22.57,24236.98384201077,9.4111,9.4153,9.407,9.4111,24236.9838
2006-12-11 15:30:00,22.57,22.58,22.56,22.57,24236.98384201077,9.4111,9.4153,9.407,9.4111,24236.9838
2006-12-11 15:35:00,22.57,22.59,22.57,22.58,23518.85098743267,9.4111,9.4195,9.4111,9.4153,23518.851
2006-12-11 15:40:00,22.58,22.59,22.57,22.57,25314.183123877912,9.4153,9.4195,9.4111,9.4111,25314.1831
2006-12-11 15:45:00,22.57,22.58,22.56,22.56,35906.642728904844,9.4111,9.4153,9.407,9.407,35906.6427
2006-12-11 15:50:00,22.56,22.58,22.56,22.58,45780.96947935368,9.407,9.4153,9.407,9.4153,45780.9695
2006-12-11 15:55:00,22.58,22.6,22.58,22.59,70017.95332136445,9.4153,9.4236,9.4153,9.4195,70017.9533
2006-12-12 09:35:00,23.23,23.32,23.17,23.19,144344.70377019746,9.6982,9.7357,9.6731,9.6815,144344.7038
2006-12-12 09:40:00,23.18,23.2,22.91,22.99,66606.82226211848,9.6773,9.6856,9.5646,9.598,66606.8223
2006-12-12 09:45:00,22.99,23.06,22.94,22.95,55296.22980251346,9.598,9.6272,9.5771,9.5813,55296.2298
2006-12-12 09:50:00,22.95,23.05,22.95,23.05,43985.637342908434,9.5813,9.623,9.5813,9.623,43985.6373
2006-12-12 09:55:00,23.05,23.05,22.96,22.96,37701.97486535009,9.623,9.623,9.5854,9.5854,37701.9749
2006-12-12 10:00:00,22.96,23.0,22.95,22.97,15978.456014362657,9.5854,9.6021,9.5813,9.5896,15978.456
2006-12-12 10:05:00,22.96,23.0,22.96,22.99,20107.71992818671,9.5854,9.6021,9.5854,9.598,20107.7199
2006-12-12 10:10:00,22.99,22.99,22.97,22.98,78994.61400359066,9.598,9.598,9.5896,9.5938,78994.614
2006-12-12 10:15:00,22.98,22.99,22.97,22.97,17235.188509874326,9.5938,9.598,9.5896,9.5896,17235.1885
2006-12-12 10:20:00,22.97,22.97,22.94,22.94,10771.992818671451,9.5896,9.5896,9.5771,9.5771,10771.9928
2006-12-12 10:25:00,22.94,22.95,22.94,22.94,3052.0646319569114,9.5771,9.5813,9.5771,9.5771,3052.0646
2006-12-12 10:30:00,22.95,22.97,22.93,22.94,11131.0592459605,9.5813,9.5896,9.5729,9.5771,11131.0592
2006-12-12 10:35:00,22.93,22.97,22.93,22.94,39676.84021543985,9.5729,9.5896,9.5729,9.5771,39676.8402
2006-12-12 10:40:00,22.94,22.94,22.92,22.94,14542.19030520646,9.5771,9.5771,9.5687,9.5771,14542.1903
2006-12-12 10:45:00,22.94,22.94,22.92,22.92,14183.123877917413,9.5771,9.5771,9.5687,9.5687,14183.1239
2006-12-12 10:50:00,22.93,22.96,22.92,22.94,13464.991023339317,9.5729,9.5854,9.5687,9.5771,13464.991
2006-12-12 10:55:00,22.94,22.96,22.92,22.92,25134.64991023339,9.5771,9.5854,9.5687,9.5687,25134.6499
2006-12-12 11:00:00,22.92,22.94,22.9,22.94,23518.85098743267,9.5687,9.5771,9.5604,9.5771,23518.851
2006-12-12 11:05:00,22.95,22.95,22.92,22.92,5206.463195691202,9.5813,9.5813,9.5687,9.5687,5206.4632
2006-12-12 11:10:00,22.92,22.93,22.91,22.91,5026.929982046678,9.5687,9.5729,9.5646,9.5646,5026.93
2006-12-12 11:15:00,22.92,22.92,22.87,22.87,16696.58886894075,9.5687,9.5687,9.5479,9.5479,16696.5889
2006-12-12 11:20:00,22.86,22.86,22.83,22.84,21005.38599640933,9.5437,9.5437,9.5312,9.5353,21005.386
2006-12-12 11:25:00,22.84,22.84,22.82,22.82,18312.38779174147,9.5353,9.5353,9.527,9.527,18312.3878
2006-12-12 11:30:00,22.83,22.83,22.77,22.77,25673.24955116696,9.5312,9.5312,9.5061,9.5061,25673.2496
2006-12-12 11:35:00,22.78,22.79,22.74,22.78,31777.378815080785,9.5103,9.5145,9.4936,9.5103,31777.3788
2006-12-12 11:40:00,22.76,22.79,22.76,22.76,16337.522441651705,9.5019,9.5145,9.5019,9.5019,16337.5224
2006-12-12 11:45:00,22.77,22.8,22.77,22.79,12208.258527827646,9.5061,9.5186,9.5061,9.5145,12208.2585
2006-12-12 11:50:00,22.79,22.83,22.79,22.82,41651.70556552961,9.5145,9.5312,9.5145,9.527,41651.7056
2006-12-12 11:55:00,22.83,22.83,22.78,22.78,18132.854578096943,9.5312,9.5312,9.5103,9.5103,18132.8546
2006-12-12 12:00:00,22.77,22.78,22.77,22.77,21903.05206463196,9.5061,9.5103,9.5061,9.5061,21903.0521
2006-12-12 12:05:00,22.76,22.77,22.75,22.77,35547.576301615794,9.5019,9.5061,9.4978,9.5061,35547.5763
2006-12-12 12:10:00,22.76,22.78,22.75,22.77,34470.37701974865,9.5019,9.5103,9.4978,9.5061,34470.377
2006-12-12 12:15:00,22.77,22.78,22.75,22.78,18671.45421903052,9.5061,9.5103,9.4978,9.5103,18671.4542
2006-12-12 12:20:00,22.78,22.78,22.75,22.76,24416.51705565529,9.5103,9.5103,9.4978,9.5019,24416.5171
2006-12-12 12:25:00,22.76,22.8,22.76,22.79,24236.98384201077,9.5019,9.5186,9.5019,9.5145,24236.9838
2006-12-12 12:30:00,22.79,22.84,22.79,22.84,29443.44703770197,9.5145,9.5353,9.5145,9.5353,29443.447
2006-12-12 12:35:00,22.84,22.86,22.83,22.86,30341.1131059246,9.5353,9.5437,9.5312,9.5437,30341.1131
2006-12-12 12:40:00,22.86,22.88,22.83,22.83,31956.91202872531,9.5437,9.552,9.5312,9.5312,31956.912
2006-12-12 12:45:00,22.82,22.83,22.79,22.8,16696.58886894075,9.527,9.5312,9.5145,9.5186,16696.5889
2006-12-12 12:50:00,22.8,22.8,22.78,22.78,6283.662477558348,9.5186,9.5186,9.5103,9.5103,6283.6625
2006-12-12 12:55:00,22.79,22.8,22.75,22.75,27827.64811490125,9.5145,9.5186,9.4978,9.4978,27827.6481
2006-12-12 13:00:00,22.75,22.75,22.74,22.75,18491.921005386,9.4978,9.4978,9.4936,9.4978,18491.921
2006-12-12 13:05:00,22.75,22.77,22.75,22.76,5565.529622980251,9.4978,9.5061,9.4978,9.5019,5565.5296
2006-12-12 13:10:00,22.76,22.79,22.72,22.79,62477.55834829443,9.5019,9.5145,9.4852,9.5145,62477.5583
2006-12-12 13:15:00,22.78,22.79,22.78,22.79,6104.129263913823,9.5103,9.5145,9.5103,9.5145,6104.1293
2006-12-12 13:20:00,22.79,22.79,22.78,22.78,3231.597845601436,9.5145,9.5145,9.5103,9.5103,3231.5978
2006-12-12 13:25:00,22.79,22.79,22.78,22.79,5565.529622980251,9.5145,9.5145,9.5103,9.5145,5565.5296
2006-12-12 13:30:00,22.79,22.83,22.78,22.81,20466.78635547576,9.5145,9.5312,9.5103,9.5228,20466.7864
2006-12-12 13:35:00,22.82,22.83,22.8,22.81,23698.384201077195,9.527,9.5312,9.5186,9.5228,23698.3842
2006-12-12 13:40:00,22.8,22.81,22.79,22.8,8797.127468581686,9.5186,9.5228,9.5145,9.5186,8797.1275
2006-12-12 13:45:00,22.8,22.81,22.8,22.8,17594.254937163372,9.5186,9.5228,9.5186,9.5186,17594.2549
2006-12-12 13:50:00,22.8,22.81,22.79,22.8,12567.324955116695,9.5186,9.5228,9.5145,9.5186,12567.325
2006-12-12 13:55:00,22.8,22.81,22.8,22.81,14901.256732495507,9.5186,9.5228,9.5186,9.5228,14901.2567
2006-12-12 14:00:00,22.81,22.81,22.8,22.81,51526.032315978446,9.5228,9.5228,9.5186,9.5228,51526.0323
2006-12-12 14:05:00,22.8,22.81,22.8,22.81,13105.924596050269,9.5186,9.5228,9.5186,9.5228,13105.9246
2006-12-12 14:10:00,22.8,22.83,22.78,22.81,62657.09156193895,9.5186,9.5312,9.5103,9.5228,62657.0916
2006-12-12 14:15:00,22.81,22.87,22.77,22.84,55116.69658886893,9.5228,9.5479,9.5061,9.5353,55116.6966
2006-12-12 14:20:00,22.85,22.91,22.83,22.89,40754.03949730699,9.5395,9.5646,9.5312,9.5562,40754.0395
2006-12-12 14:25:00,22.89,22.9,22.86,22.88,36445.242369838415,9.5562,9.5604,9.5437,9.552,36445.2424
2006-12-12 14:30:00,22.89,22.91,22.88,22.89,28904.8473967684,9.5562,9.5646,9.552,9.5562,28904.8474
2006-12-12 14:35:00,22.89,22.89,22.83,22.85,46678.6355475763,9.5562,9.5562,9.5312,9.5395,46678.6355
2006-12-12 14:40:00,22.84,22.86,22.83,22.83,21723.518850987428,9.5353,9.5437,9.5312,9.5312,21723.5189
2006-12-12 14:45:00,22.83,22.83,22.79,22.79,23877.91741472172,9.5312,9.5312,9.5145,9.5145,23877.9174
2006-12-12 14:50:00,22.8,22.86,22.79,22.86,32675.04488330341,9.5186,9.5437,9.5145,9.5437,32675.0449
2006-12-12 14:55:00,22.86,22.87,22.84,22.85,25134.64991023339,9.5437,9.5479,9.5353,9.5395,25134.6499
2006-12-12 15:00:00,22.84,22.89,22.84,22.89,29443.44703770197,9.5353,9.5562,9.5353,9.5562,29443.447
2006-12-12 15:05:00,22.88,22.89,22.85,22.85,23159.784560143624,9.552,9.5562,9.5395,9.5395,23159.7846
2006-12-12 15:10:00,22.85,22.86,22.84,22.84,23159.784560143624,9.5395,9.5437,9.5353,9.5353,23159.7846
2006-12-12 15:15:00,22.85,22.85,22.84,22.84,6822.26211849192,9.5395,9.5395,9.5353,9.5353,6822.2621
2006-12-12 15:20:00,22.85,22.85,22.81,22.84,15260.323159784555,9.5395,9.5395,9.5228,9.5353,15260.3232
2006-12-12 15:25:00,22.84,22.84,22.78,22.8,30520.64631956912,9.5353,9.5353,9.5103,9.5186,30520.6463
2006-12-12 15:30:00,22.8,22.82,22.8,22.8,57809.69479353679,9.5186,9.527,9.5186,9.5186,57809.6948
2006-12-12 15:35:00,22.8,22.81,22.8,22.81,75224.41651705564,9.5186,9.5228,9.5186,9.5228,75224.4165
2006-12-12 15:40:00,22.81,22.81,22.8,22.81,32136.445242369835,9.5228,9.5228,9.5186,9.5228,32136.4452
2006-12-12 15:45:00,22.8,22.81,22.78,22.81,58707.360861759415,9.5186,9.5228,9.5103,9.5228,58707.3609
2006-12-12 15:50:00,22.8,22.81,22.8,22.8,33572.71095152603,9.5186,9.5228,9.5186,9.5186,33572.711
2006-12-12 15:55:00,22.81,22.81,22.8,22.81,74326.75044883302,9.5228,9.5228,9.5186,9.5228,74326.7504
2006-12-13 09:30:00,22.78,22.81,22.77,22.81,49910.23339317773,9.5103,9.5228,9.5061,9.5228,49910.2334
2006-12-13 09:35:00,22.81,22.84,22.79,22.84,17235.188509874326,9.5228,9.5353,9.5145,9.5353,17235.1885
2006-12-13 09:40:00,22.84,22.89,22.84,22.89,17594.254937163372,9.5353,9.5562,9.5353,9.5562,17594.2549
2006-12-13 09:45:00,22.89,22.89,22.84,22.85,24416.51705565529,9.5562,9.5562,9.5353,9.5395,24416.5171
2006-12-13 09:50:00,22.85,22.93,22.84,22.93,14362.657091561938,9.5395,9.5729,9.5353,9.5729,14362.6571
2006-12-13 09:55:00,22.92,22.93,22.89,22.9,25673.24955116696,9.5687,9.5729,9.5562,9.5604,25673.2496
2006-12-13 10:00:00,22.9,22.9,22.86,22.88,26391.38240574506,9.5604,9.5604,9.5437,9.552,26391.3824
2006-12-13 10:05:00,22.88,22.94,22.88,22.9,20107.71992818671,9.552,9.5771,9.552,9.5604,20107.7199
2006-12-13 10:10:00,22.9,22.9,22.83,22.84,35906.642728904844,9.5604,9.5604,9.5312,9.5353,35906.6427
2006-12-13 10:15:00,22.85,22.88,22.81,22.82,24596.050269299816,9.5395,9.552,9.5228,9.527,24596.0503
2006-12-13 10:20:00,22.81,22.86,22.81,22.85,15080.789946140034,9.5228,9.5437,9.5228,9.5395,15080.7899
2006-12-13 10:25:00,22.85,22.85,22.81,22.81,22262.118491921003,9.5395,9.5395,9.5228,9.5228,22262.1185
2006-12-13 10:30:00,22.8,22.8,22.74,22.75,18671.45421903052,9.5186,9.5186,9.4936,9.4978,18671.4542
2006-12-13 10:35:00,22.75,22.8,22.75,22.79,11490.12567324955,9.4978,9.5186,9.4978,9.5145,11490.1257
2006-12-13 10:40:00,22.8,22.85,22.79,22.81,27289.04847396768,9.5186,9.5395,9.5145,9.5228,27289.0485
2006-12-13 10:45:00,22.81,22.82,22.81,22.81,10771.992818671451,9.5228,9.527,9.5228,9.5228,10771.9928
2006-12-13 10:50:00,22.8,22.83,22.78,22.83,17953.321364452422,9.5186,9.5312,9.5103,9.5312,17953.3214
2006-12-13 10:55:00,22.82,22.83,22.81,22.82,5385.996409335727,9.527,9.5312,9.5228,9.527,5385.9964
2006-12-13 11:00:00,22.82,22.84,22.82,22.84,31418.31238779173,9.527,9.5353,9.527,9.5353,31418.3124
2006-12-13 11:05:00,22.84,22.84,22.83,22.83,19210.05385996409,9.5353,9.5353,9.5312,9.5312,19210.0539
2006-12-13 11:10:00,22.83,22.83,22.8,22.8,18132.854578096943,9.5312,9.5312,9.5186,9.5186,18132.8546
2006-12-13 11:15:00,22.8,22.81,22.8,22.8,12746.85816876122,9.5186,9.5228,9.5186,9.5186,12746.8582
2006-12-13 11:20:00,22.8,22.82,22.8,22.82,10951.526032315976,9.5186,9.527,9.5186,9.527,10951.526
2006-12-13 11:25:00,22.82,22.83,22.81,22.83,8078.994614003589,9.527,9.5312,9.5228,9.5312,8078.9946
2006-12-13 11:30:00,22.83,22.83,22.83,22.83,11310.592459605024,9.5312,9.5312,9.5312,9.5312,11310.5925
2006-12-13 11:35:00,22.83,22.84,22.82,22.83,26391.38240574506,9.5312,9.5353,9.527,9.5312,26391.3824
2006-12-13 11:40:00,22.84,22.84,22.83,22.84,177378.8150807899,9.5353,9.5353,9.5312,9.5353,177378.8151
2006-12-13 11:45:00,22.84,22.89,22.84,22.88,33034.11131059245,9.5353,9.5562,9.5353,9.552,33034.1113
2006-12-13 11:50:00,22.89,22.9,22.86,22.86,31777.378815080785,9.5562,9.5604,9.5437,9.5437,31777.3788
2006-12-13 11:55:00,22.86,22.87,22.81,22.83,27648.11490125673,9.5437,9.5479,9.5228,9.5312,27648.1149
2006-12-13 12:00:00,22.83,22.83,22.81,22.81,9874.326750448832,9.5312,9.5312,9.5228,9.5228,9874.3268
2006-12-13 12:05:00,22.81,22.83,22.81,22.83,6283.662477558348,9.5228,9.5312,9.5228,9.5312,6283.6625
2006-12-13 12:10:00,22.83,22.84,22.83,22.83,12567.324955116695,9.5312,9.5353,9.5312,9.5312,12567.325
2006-12-13 12:15:00,22.83,22.84,22.83,22.83,5206.463195691202,9.5312,9.5353,9.5312,9.5312,5206.4632
2006-12-13 12:20:00,22.84,22.84,22.83,22.84,11849.192100538598,9.5353,9.5353,9.5312,9.5353,11849.1921
2006-12-13 12:25:00,22.84,22.84,22.83,22.84,9515.260323159782,9.5353,9.5353,9.5312,9.5353,9515.2603
2006-12-13 12:30:00,22.84,22.86,22.83,22.85,27468.581687612204,9.5353,9.5437,9.5312,9.5395,27468.5817
2006-12-13 12:35:00,22.85,22.86,22.85,22.86,10771.992818671451,9.5395,9.5437,9.5395,9.5437,10771.9928
2006-12-13 12:40:00,22.87,22.89,22.86,22.89,27648.11490125673,9.5479,9.5562,9.5437,9.5562,27648.1149
2006-12-13 12:45:00,22.89,22.9,22.89,22.89,45421.90305206463,9.5562,9.5604,9.5562,9.5562,45421.9031
2006-12-13 12:50:00,22.89,22.93,22.89,22.93,30341.1131059246,9.5562,9.5729,9.5562,9.5729,30341.1131
2006-12-13 12:55:00,22.92,22.94,22.92,22.94,13105.924596050269,9.5687,9.5771,9.5687,9.5771,13105.9246
2006-12-13 13:00:00,22.94,22.94,22.94,22.94,16337.522441651705,9.5771,9.5771,9.5771,9.5771,16337.5224
2006-12-13 13:05:00,22.94,22.94,22.94,22.94,11669.658886894074,9.5771,9.5771,9.5771,9.5771,11669.6589
2006-12-13 13:10:00,22.94,22.95,22.94,22.94,7540.394973070017,9.5771,9.5813,9.5771,9.5771,7540.395
2006-12-13 13:15:00,22.95,22.97,22.95,22.95,16517.055655296226,9.5813,9.5896,9.5813,9.5813,16517.0557
2006-12-13 13:20:00,22.95,22.97,22.95,22.97,15260.323159784555,9.5813,9.5896,9.5813,9.5896,15260.3232
2006-12-13 13:25:00,22.97,22.97,22.95,22.95,15439.856373429082,9.5896,9.5896,9.5813,9.5813,15439.8564
2006-12-13 13:30:00,22.95,22.96,22.94,22.94,22980.2513464991,9.5813,9.5854,9.5771,9.5771,22980.2513
2006-12-13 13:35:00,22.94,22.94,22.91,22.91,15080.789946140034,9.5771,9.5771,9.5646,9.5646,15080.7899
2006-12-13 13:40:00,22.91,22.92,22.9,22.9,14721.723518850986,9.5646,9.5687,9.5604,9.5604,14721.7235
2006-12-13 13:45:00,22.91,22.93,22.9,22.91,28186.7145421903,9.5646,9.5729,9.5604,9.5646,28186.7145
2006-12-13 13:50:00,22.91,22.95,22.91,22.95,15260.323159784555,9.5646,9.5813,9.5646,9.5813,15260.3232
2006-12-13 13:55:00,22.94,22.94,22.93,22.94,22621.18491921005,9.5771,9.5771,9.5729,9.5771,22621.1849
2006-12-13 14:00:00,22.94,22.95,22.93,22.94,24236.98384201077,9.5771,9.5813,9.5729,9.5771,24236.9838
2006-12-13 14:05:00,22.94,22.95,22.93,22.95,13464.991023339317,9.5771,9.5813,9.5729,9.5813,13464.991
2006-12-13 14:10:00,22.96,22.97,22.96,22.97,8976.660682226211,9.5854,9.5896,9.5854,9.5896,8976.6607
2006-12-13 14:15:00,22.98,22.98,22.97,22.97,15798.92280071813,9.5938,9.5938,9.5896,9.5896,15798.9228
2006-12-13 14:20:00,22.97,22.98,22.97,22.97,23159.784560143624,9.5896,9.5938,9.5896,9.5896,23159.7846
2006-12-13 14:25:00,22.97,22.97,22.94,22.94,32854.57809694793,9.5896,9.5896,9.5771,9.5771,32854.5781
2006-12-13 14:30:00,22.94,22.94,22.91,22.92,65529.62298025133,9.5771,9.5771,9.5646,9.5687,65529.623
2006-12-13 14:35:00,22.92,22.92,22.9,22.91,25673.24955116696,9.5687,9.5687,9.5604,9.5646,25673.2496
2006-12-13 14:40:00,22.91,22.91,22.89,22.89,32495.51166965888,9.5646,9.5646,9.5562,9.5562,32495.5117
2006-12-13 14:45:00,22.89,22.9,22.89,22.89,19210.05385996409,9.5562,9.5604,9.5562,9.5562,19210.0539
2006-12-13 14:50:00,22.89,22.89,22.86,22.86,21903.05206463196,9.5562,9.5562,9.5437,9.5437,21903.0521
2006-12-13 14:55:00,22.85,22.88,22.85,22.86,41292.63913824057,9.5395,9.552,9.5395,9.5437,41292.6391
2006-12-13 15:00:00,22.86,22.86,22.83,22.83,23159.784560143624,9.5437,9.5437,9.5312,9.5312,23159.7846
2006-12-13 15:05:00,22.83,22.84,22.83,22.84,61220.82585278276,9.5312,9.5353,9.5312,9.5353,61220.8259
2006-12-13 15:10:00,22.84,22.84,22.83,22.84,11131.0592459605,9.5353,9.5353,9.5312,9.5353,11131.0592
2006-12-13 15:15:00,22.83,22.84,22.81,22.81,19030.520646319565,9.5312,9.5353,9.5228,9.5228,19030.5206
2006-12-13 15:20:00,22.82,22.86,22.82,22.83,34111.3105924596,9.527,9.5437,9.527,9.5312,34111.3106
2006-12-13 15:25:00,22.83,22.87,22.83,22.86,14003.590664272888,9.5312,9.5479,9.5312,9.5437,14003.5907
2006-12-13 15:30:00,22.86,22.91,22.85,22.91,43447.037701974856,9.5437,9.5646,9.5395,9.5646,43447.0377
2006-12-13 15:35:00,22.92,22.93,22.9,22.91,22800.71813285457,9.5687,9.5729,9.5604,9.5646,22800.7181
2006-12-13 15:40:00,22.91,22.93,22.9,22.92,24236.98384201077,9.5646,9.5729,9.5604,9.5687,24236.9838
2006-12-13 15:45:00,22.92,22.92,22.9,22.9,28186.7145421903,9.5687,9.5687,9.5604,9.5604,28186.7145
2006-12-13 15:50:00,22.9,22.9,22.85,22.86,54398.56373429084,9.5604,9.5604,9.5395,9.5437,54398.5637
2006-12-13 15:55:00,22.86,22.87,22.83,22.85,90125.67324955115,9.5437,9.5479,9.5312,9.5395,90125.6732
2006-12-14 09:30:00,22.77,22.86,22.77,22.84,34290.84380610412,9.5061,9.5437,9.5061,9.5353,34290.8438
2006-12-14 09:35:00,22.84,22.85,22.81,22.85,8258.527827648113,9.5353,9.5395,9.5228,9.5395,8258.5278
2006-12-14 09:40:00,22.85,22.89,22.84,22.89,11669.658886894074,9.5395,9.5562,9.5353,9.5562,11669.6589
2006-12-14 09:45:00,22.89,22.94,22.89,22.94,10233.39317773788,9.5562,9.5771,9.5562,9.5771,10233.3932
2006-12-14 09:50:00,22.94,22.98,22.9,22.97,13464.991023339317,9.5771,9.5938,9.5604,9.5896,13464.991
2006-12-14 09:55:00,22.98,23.07,22.96,23.05,30341.1131059246,9.5938,9.6314,9.5854,9.623,30341.1131
2006-12-14 10:00:00,23.04,23.06,23.0,23.06,14542.19030520646,9.6188,9.6272,9.6021,9.6272,14542.1903
2006-12-14 10:05:00,23.05,23.09,23.05,23.07,12567.324955116695,9.623,9.6397,9.623,9.6314,12567.325
2006-12-14 10:10:00,23.06,23.06,23.0,23.0,5385.996409335727,9.6272,9.6272,9.6021,9.6021,5385.9964
2006-12-14 10:15:00,23.0,23.0,22.97,22.97,96409.3357271095,9.6021,9.6021,9.5896,9.5896,96409.3357
2006-12-14 10:20:00,22.97,22.97,22.93,22.93,5206.463195691202,9.5896,9.5896,9.5729,9.5729,5206.4632
2006-12-14 10:25:00,22.93,23.0,22.93,23.0,11490.12567324955,9.5729,9.6021,9.5729,9.6021,11490.1257
2006-12-14 10:30:00,22.98,22.99,22.97,22.98,8438.061041292638,9.5938,9.598,9.5896,9.5938,8438.061
2006-12-14 10:35:00,22.98,23.0,22.98,23.0,12208.258527827646,9.5938,9.6021,9.5938,9.6021,12208.2585
2006-12-14 10:40:00,23.0,23.0,22.97,22.97,8976.660682226211,9.6021,9.6021,9.5896,9.5896,8976.6607
2006-12-14 10:45:00,22.97,22.98,22.95,22.96,7360.861759425493,9.5896,9.5938,9.5813,9.5854,7360.8618
2006-12-14 10:50:00,22.95,22.95,22.9,22.9,7181.328545780969,9.5813,9.5813,9.5604,9.5604,7181.3285
2006-12-14 10:55:00,22.89,22.9,22.89,22.9,17414.721723518847,9.5562,9.5604,9.5562,9.5604,17414.7217
2006-12-14 11:00:00,22.89,22.9,22.89,22.9,9156.193895870734,9.5562,9.5604,9.5562,9.5604,9156.1939
2006-12-14 11:05:00,22.9,22.9,22.88,22.88,12746.85816876122,9.5604,9.5604,9.552,9.552,12746.8582
2006-12-14 11:10:00,22.89,22.89,22.86,22.86,9515.260323159782,9.5562,9.5562,9.5437,9.5437,9515.2603
2006-12-14 11:15:00,22.86,22.86,22.85,22.86,14542.19030520646,9.5437,9.5437,9.5395,9.5437,14542.1903
2006-12-14 11:20:00,22.86,22.86,22.81,22.81,19030.520646319565,9.5437,9.5437,9.5228,9.5228,19030.5206
2006-12-14 11:25:00,22.81,22.84,22.81,22.83,14362.657091561938,9.5228,9.5353,9.5228,9.5312,14362.6571
2006-12-14 11:30:00,22.83,22.84,22.83,22.84,10771.992818671451,9.5312,9.5353,9.5312,9.5353,10771.9928
2006-12-14 11:35:00,22.84,22.86,22.84,22.85,9874.326750448832,9.5353,9.5437,9.5353,9.5395,9874.3268
2006-12-14 11:40:00,22.85,22.85,22.84,22.85,4847.396768402154,9.5395,9.5395,9.5353,9.5395,4847.3968
2006-12-14 11:45:00,22.85,22.85,22.84,22.84,17953.321364452422,9.5395,9.5395,9.5353,9.5353,17953.3214
2006-12-14 11:50:00,22.84,22.84,22.81,22.81,14721.723518850986,9.5353,9.5353,9.5228,9.5228,14721.7235
2006-12-14 11:55:00,22.81,22.82,22.81,22.82,8258.527827648113,9.5228,9.527,9.5228,9.527,8258.5278
2006-12-14 12:00:00,22.82,22.85,22.81,22.85,18132.854578096943,9.527,9.5395,9.5228,9.5395,18132.8546
2006-12-14 12:05:00,22.85,22.85,22.81,22.83,13285.457809694792,9.5395,9.5395,9.5228,9.5312,13285.4578
2006-12-14 12:10:00,22.83,22.83,22.8,22.81,12387.79174147217,9.5312,9.5312,9.5186,9.5228,12387.7917
2006-12-14 12:15:00,22.81,22.81,22.8,22.8,7001.795332136444,9.5228,9.5228,9.5186,9.5186,7001.7953
2006-12-14 12:20:00,22.81,22.81,22.8,22.81,2513.464991023339,9.5228,9.5228,9.5186,9.5228,2513.465
2006-12-14 12:25:00,22.8,22.81,22.8,22.81,5206.463195691202,9.5186,9.5228,9.5186,9.5228,5206.4632
2006-12-14 12:30:00,22.8,22.84,22.8,22.84,9874.326750448832,9.5186,9.5353,9.5186,9.5353,9874.3268
2006-12-14 12:35:00,22.84,22.86,22.83,22.85,12387.79174147217,9.5353,9.5437,9.5312,9.5395,12387.7917
2006-12-14 12:40:00,22.85,22.85,22.84,22.84,16876.122082585276,9.5395,9.5395,9.5353,9.5353,16876.1221
2006-12-14 12:45:00,22.83,22.84,22.83,22.84,7181.328545780969,9.5312,9.5353,9.5312,9.5353,7181.3285
2006-12-14 12:50:00,22.84,22.84,22.83,22.84,4308.7971274685815,9.5353,9.5353,9.5312,9.5353,4308.7971
2006-12-14 12:55:00,22.83,22.84,22.83,22.83,6463.195691202872,9.5312,9.5353,9.5312,9.5312,6463.1957
2006-12-14 13:00:00,22.84,22.84,22.83,22.83,10951.526032315976,9.5353,9.5353,9.5312,9.5312,10951.526
2006-12-14 13:05:00,22.83,22.84,22.83,22.84,10233.39317773788,9.5312,9.5353,9.5312,9.5353,10233.3932
2006-12-14 13:10:00,22.83,22.84,22.82,22.82,8438.061041292638,9.5312,9.5353,9.527,9.527,8438.061
2006-12-14 13:15:00,22.82,22.82,22.81,22.81,10951.526032315976,9.527,9.527,9.5228,9.5228,10951.526
2006-12-14 13:20:00,22.82,22.84,22.81,22.83,13644.52423698384,9.527,9.5353,9.5228,9.5312,13644.5242
2006-12-14 13:25:00,22.82,22.83,22.81,22.81,4488.3303411131055,9.527,9.5312,9.5228,9.5228,4488.3303
2006-12-14 13:30:00,22.82,22.83,22.81,22.83,7181.328545780969,9.527,9.5312,9.5228,9.5312,7181.3285
2006-12-14 13:35:00,22.82,22.83,22.81,22.81,9515.260323159782,9.527,9.5312,9.5228,9.5228,9515.2603
2006-12-14 13:40:00,22.81,22.81,22.8,22.8,8438.061041292638,9.5228,9.5228,9.5186,9.5186,8438.061
2006-12-14 13:45:00,22.79,22.8,22.79,22.79,4667.86355475763,9.5145,9.5186,9.5145,9.5145,4667.8636
2006-12-14 13:50:00,22.8,22.8,22.78,22.79,14003.590664272888,9.5186,9.5186,9.5103,9.5145,14003.5907
2006-12-14 13:55:00,22.79,22.79,22.78,22.78,7899.461400359065,9.5145,9.5145,9.5103,9.5103,7899.4614
2006-12-14 14:00:00,22.77,22.77,22.75,22.76,13285.457809694792,9.5061,9.5061,9.4978,9.5019,13285.4578
2006-12-14 14:05:00,22.75,22.76,22.75,22.75,8976.660682226211,9.4978,9.5019,9.4978,9.4978,8976.6607
2006-12-14 14:10:00,22.75,22.75,22.75,22.75,14003.590664272888,9.4978,9.4978,9.4978,9.4978,14003.5907
2006-12-14 14:15:00,22.75,22.78,22.75,22.78,12746.85816876122,9.4978,9.5103,9.4978,9.5103,12746.8582
2006-12-14 14:20:00,22.78,22.78,22.78,22.78,8258.527827648113,9.5103,9.5103,9.5103,9.5103,8258.5278
2006-12-14 14:25:00,22.78,22.78,22.75,22.76,8078.994614003589,9.5103,9.5103,9.4978,9.5019,8078.9946
2006-12-14 14:30:00,22.76,22.76,22.75,22.76,11131.0592459605,9.5019,9.5019,9.4978,9.5019,11131.0592
2006-12-14 14:35:00,22.76,22.8,22.76,22.78,13644.52423698384,9.5019,9.5186,9.5019,9.5103,13644.5242
2006-12-14 14:40:00,22.79,22.79,22.78,22.78,10771.992818671451,9.5145,9.5145,9.5103,9.5103,10771.9928
2006-12-14 14:45:00,22.78,22.81,22.78,22.81,27289.04847396768,9.5103,9.5228,9.5103,9.5228,27289.0485
2006-12-14 14:50:00,22.81,22.81,22.8,22.8,8438.061041292638,9.5228,9.5228,9.5186,9.5186,8438.061
2006-12-14 14:55:00,22.8,22.8,22.8,22.8,7360.861759425493,9.5186,9.5186,9.5186,9.5186,7360.8618
2006-12-14 15:00:00,22.79,22.79,22.75,22.78,14721.723518850986,9.5145,9.5145,9.4978,9.5103,14721.7235
2006-12-14 15:05:00,22.78,22.79,22.78,22.79,5385.996409335727,9.5103,9.5145,9.5103,9.5145,5385.9964
2006-12-14 15:10:00,22.78,22.78,22.76,22.76,12387.79174147217,9.5103,9.5103,9.5019,9.5019,12387.7917
2006-12-14 15:15:00,22.77,22.77,22.75,22.76,8438.061041292638,9.5061,9.5061,9.4978,9.5019,8438.061
2006-12-14 15:20:00,22.76,22.78,22.75,22.78,22262.118491921003,9.5019,9.5103,9.4978,9.5103,22262.1185
2006-12-14 15:25:00,22.78,22.78,22.77,22.77,4667.86355475763,9.5103,9.5103,9.5061,9.5061,4667.8636
2006-12-14 15:30:00,22.77,22.78,22.76,22.77,10951.526032315976,9.5061,9.5103,9.5019,9.5061,10951.526
2006-12-14 15:35:00,22.76,22.77,22.76,22.77,9874.326750448832,9.5019,9.5061,9.5019,9.5061,9874.3268
2006-12-14 15:40:00,22.76,22.79,22.76,22.79,27109.515260323155,9.5019,9.5145,9.5019,9.5145,27109.5153
2006-12-14 15:45:00,22.8,22.8,22.79,22.79,8438.061041292638,9.5186,9.5186,9.5145,9.5145,8438.061
2006-12-14 15:50:00,22.79,22.8,22.77,22.78,22980.2513464991,9.5145,9.5186,9.5061,9.5103,22980.2513
2006-12-14 15:55:00,22.77,22.78,22.77,22.77,20646.319569120285,9.5061,9.5103,9.5061,9.5061,20646.3196
2006-12-15 09:30:00,22.8,22.84,22.71,22.76,376840.21543985634,9.5186,9.5353,9.4811,9.5019,376840.2154
2006-12-15 09:35:00,22.77,22.84,22.77,22.81,5924.596050269299,9.5061,9.5353,9.5061,9.5228,5924.5961
2006-12-15 09:40:00,22.8,22.87,22.8,22.87,14362.657091561938,9.5186,9.5479,9.5186,9.5479,14362.6571
2006-12-15 09:45:00,22.86,22.87,22.8,22.8,23159.784560143624,9.5437,9.5479,9.5186,9.5186,23159.7846
2006-12-15 09:50:00,22.8,22.84,22.79,22.83,21364.45242369838,9.5186,9.5353,9.5145,9.5312,21364.4524
2006-12-15 09:55:00,22.84,22.86,22.8,22.83,36983.84201077199,9.5353,9.5437,9.5186,9.5312,36983.842
2006-12-15 10:00:00,22.84,22.84,22.82,22.82,9694.793536804307,9.5353,9.5353,9.527,9.527,9694.7935
2006-12-15 10:05:00,22.84,22.84,22.8,22.8,13644.52423698384,9.5353,9.5353,9.5186,9.5186,13644.5242
2006-12-15 10:10:00,22.8,22.81,22.76,22.8,31418.31238779173,9.5186,9.5228,9.5019,9.5186,31418.3124
2006-12-15 10:15:00,22.8,22.8,22.78,22.78,14721.723518850986,9.5186,9.5186,9.5103,9.5103,14721.7235
2006-12-15 10:20:00,22.79,22.82,22.78,22.81,23698.384201077195,9.5145,9.527,9.5103,9.5228,23698.3842
2006-12-15 10:25:00,22.8,22.83,22.8,22.82,7899.461400359065,9.5186,9.5312,9.5186,9.527,7899.4614
2006-12-15 10:30:00,22.82,22.84,22.82,22.83,11490.12567324955,9.527,9.5353,9.527,9.5312,11490.1257
2006-12-15 10:35:00,22.84,22.84,22.83,22.83,4308.7971274685815,9.5353,9.5353,9.5312,9.5312,4308.7971
2006-12-15 10:40:00,22.83,22.83,22.79,22.8,9515.260323159782,9.5312,9.5312,9.5145,9.5186,9515.2603
2006-12-15 10:45:00,22.8,22.84,22.78,22.8,26570.915619389583,9.5186,9.5353,9.5103,9.5186,26570.9156
2006-12-15 10:50:00,22.8,22.8,22.76,22.78,12746.85816876122,9.5186,9.5186,9.5019,9.5103,12746.8582
2006-12-15 10:55:00,22.79,22.81,22.78,22.81,7360.861759425493,9.5145,9.5228,9.5103,9.5228,7360.8618
2006-12-15 11:00:00,22.81,22.84,22.8,22.83,10053.859964093355,9.5228,9.5353,9.5186,9.5312,10053.86
2006-12-15 11:05:00,22.83,22.85,22.83,22.85,8617.594254937163,9.5312,9.5395,9.5312,9.5395,8617.5943
2006-12-15 11:10:00,22.85,22.85,22.82,22.82,5206.463195691202,9.5395,9.5395,9.527,9.527,5206.4632
2006-12-15 11:15:00,22.82,22.83,22.81,22.81,15439.856373429082,9.527,9.5312,9.5228,9.5228,15439.8564
2006-12-15 11:20:00,22.8,22.81,22.8,22.81,7360.861759425493,9.5186,9.5228,9.5186,9.5228,7360.8618
2006-12-15 11:25:00,22.8,22.8,22.75,22.75,8078.994614003589,9.5186,9.5186,9.4978,9.4978,8078.9946
2006-12-15 11:30:00,22.74,22.75,22.73,22.75,10233.39317773788,9.4936,9.4978,9.4894,9.4978,10233.3932
2006-12-15 11:35:00,22.74,22.77,22.73,22.75,10592.459605026928,9.4936,9.5061,9.4894,9.4978,10592.4596
2006-12-15 11:40:00,22.77,22.77,22.74,22.75,7181.328545780969,9.5061,9.5061,9.4936,9.4978,7181.3285
2006-12-15 11:45:00,22.74,22.75,22.73,22.75,14183.123877917413,9.4936,9.4978,9.4894,9.4978,14183.1239
2006-12-15 11:50:00,22.74,22.75,22.74,22.74,718.1328545780968,9.4936,9.4978,9.4936,9.4936,718.1329
2006-12-15 11:55:00,22.74,22.74,22.73,22.73,14901.256732495507,9.4936,9.4936,9.4894,9.4894,14901.2567
2006-12-15 12:00:00,22.74,22.74,22.7,22.72,13824.057450628365,9.4936,9.4936,9.4769,9.4852,13824.0575
2006-12-15 12:05:00,22.73,22.73,22.71,22.71,2692.998204667864,9.4894,9.4894,9.4811,9.4811,2692.9982
2006-12-15 12:10:00,22.71,22.72,22.71,22.71,2333.931777378815,9.4811,9.4852,9.4811,9.4811,2333.9318
2006-12-15 12:15:00,22.72,22.72,22.69,22.7,4488.3303411131055,9.4852,9.4852,9.4727,9.4769,4488.3303
2006-12-15 12:20:00,22.7,22.7,22.66,22.66,9156.193895870734,9.4769,9.4769,9.4602,9.4602,9156.1939
2006-12-15 12:25:00,22.66,22.71,22.65,22.71,23877.91741472172,9.4602,9.4811,9.456,9.4811,23877.9174
2006-12-15 12:30:00,22.71,22.71,22.7,22.7,1256.7324955116694,9.4811,9.4811,9.4769,9.4769,1256.7325
2006-12-15 12:35:00,22.7,22.71,22.68,22.71,9335.72710951526,9.4769,9.4811,9.4685,9.4811,9335.7271
2006-12-15 12:40:00,22.7,22.71,22.7,22.7,2513.464991023339,9.4769,9.4811,9.4769,9.4769,2513.465
2006-12-15 12:45:00,22.7,22.7,22.7,22.7,3590.6642728904844,9.4769,9.4769,9.4769,9.4769,3590.6643
2006-12-15 12:50:00,22.7,22.7,22.69,22.69,2692.998204667864,9.4769,9.4769,9.4727,9.4727,2692.9982
2006-12-15 12:55:00,22.69,22.69,22.68,22.68,8797.127468581686,9.4727,9.4727,9.4685,9.4685,8797.1275
2006-12-15 13:00:00,22.68,22.68,22.66,22.67,6283.662477558348,9.4685,9.4685,9.4602,9.4644,6283.6625
2006-12-15 13:05:00,22.67,22.69,22.67,22.68,12746.85816876122,9.4644,9.4727,9.4644,9.4685,12746.8582
2006-12-15 13:10:00,22.68,22.68,22.66,22.66,5924.596050269299,9.4685,9.4685,9.4602,9.4602,5924.5961
2006-12-15 13:15:00,22.67,22.69,22.66,22.69,3052.0646319569114,9.4644,9.4727,9.4602,9.4727,3052.0646
2006-12-15 13:20:00,22.68,22.71,22.68,22.71,7899.461400359065,9.4685,9.4811,9.4685,9.4811,7899.4614
2006-12-15 13:25:00,22.71,22.72,22.69,22.69,15080.789946140034,9.4811,9.4852,9.4727,9.4727,15080.7899
2006-12-15 13:30:00,22.69,22.7,22.68,22.68,11310.592459605024,9.4727,9.4769,9.4685,9.4685,11310.5925
2006-12-15 13:35:00,22.68,22.69,22.66,22.68,24416.51705565529,9.4685,9.4727,9.4602,9.4685,24416.5171
2006-12-15 13:40:00,22.68,22.69,22.68,22.68,6283.662477558348,9.4685,9.4727,9.4685,9.4685,6283.6625
2006-12-15 13:45:00,22.68,22.69,22.68,22.68,18671.45421903052,9.4685,9.4727,9.4685,9.4685,18671.4542
2006-12-15 13:50:00,22.69,22.71,22.66,22.7,70377.01974865349,9.4727,9.4811,9.4602,9.4769,70377.0197
2006-12-15 13:55:00,22.7,22.71,22.7,22.7,4847.396768402154,9.4769,9.4811,9.4769,9.4769,4847.3968
2006-12-15 14:00:00,22.7,22.7,22.7,22.7,20287.25314183124,9.4769,9.4769,9.4769,9.4769,20287.2531
2006-12-15 14:05:00,22.7,22.71,22.7,22.7,5206.463195691202,9.4769,9.4811,9.4769,9.4769,5206.4632
2006-12-15 14:10:00,22.7,22.71,22.69,22.7,9156.193895870734,9.4769,9.4811,9.4727,9.4769,9156.1939
2006-12-15 14:15:00,22.7,22.71,22.7,22.7,8797.127468581686,9.4769,9.4811,9.4769,9.4769,8797.1275
2006-12-15 14:20:00,22.7,22.71,22.7,22.7,7899.461400359065,9.4769,9.4811,9.4769,9.4769,7899.4614
2006-12-15 14:25:00,22.7,22.7,22.7,22.7,6283.662477558348,9.4769,9.4769,9.4769,9.4769,6283.6625
2006-12-15 14:30:00,22.71,22.71,22.7,22.7,8078.994614003589,9.4811,9.4811,9.4769,9.4769,8078.9946
2006-12-15 14:35:00,22.7,22.7,22.69,22.7,4488.3303411131055,9.4769,9.4769,9.4727,9.4769,4488.3303
2006-12-15 14:40:00,22.7,22.7,22.69,22.69,6642.728904847396,9.4769,9.4769,9.4727,9.4727,6642.7289
2006-12-15 14:45:00,22.69,22.69,22.69,22.69,15080.789946140034,9.4727,9.4727,9.4727,9.4727,15080.7899
2006-12-15 14:50:00,22.69,22.7,22.68,22.68,9335.72710951526,9.4727,9.4769,9.4685,9.4685,9335.7271
2006-12-15 14:55:00,22.68,22.69,22.68,22.69,6822.26211849192,9.4685,9.4727,9.4685,9.4727,6822.2621
2006-12-15 15:00:00,22.69,22.69,22.68,22.68,6104.129263913823,9.4727,9.4727,9.4685,9.4685,6104.1293
2006-12-15 15:05:00,22.68,22.69,22.68,22.69,3590.6642728904844,9.4685,9.4727,9.4685,9.4727,3590.6643
2006-12-15 15:10:00,22.68,22.69,22.68,22.69,8078.994614003589,9.4685,9.4727,9.4685,9.4727,8078.9946
2006-12-15 15:15:00,22.68,22.69,22.68,22.69,11131.0592459605,9.4685,9.4727,9.4685,9.4727,11131.0592
2006-12-15 15:20:00,22.69,22.7,22.68,22.7,14542.19030520646,9.4727,9.4769,9.4685,9.4769,14542.1903
2006-12-15 15:25:00,22.7,22.7,22.69,22.7,19748.653500897664,9.4769,9.4769,9.4727,9.4769,19748.6535
2006-12-15 15:30:00,22.7,22.71,22.69,22.7,30520.64631956912,9.4769,9.4811,9.4727,9.4769,30520.6463
2006-12-15 15:35:00,22.7,22.73,22.7,22.71,42010.77199281866,9.4769,9.4894,9.4769,9.4811,42010.772
2006-12-15 15:40:00,22.71,22.75,22.71,22.73,75403.94973070017,9.4811,9.4978,9.4811,9.4894,75403.9497
2006-12-15 15:45:00,22.74,22.77,22.73,22.77,49551.16696588868,9.4936,9.5061,9.4894,9.5061,49551.167
2006-12-15 15:50:00,22.76,22.78,22.7,22.71,82764.81149012566,9.5019,9.5103,9.4769,9.4811,82764.8115
2006-12-15 15:55:00,22.7,22.75,22.69,22.73,109694.7935368043,9.4769,9.4978,9.4727,9.4894,109694.7935
2006-12-18 09:30:00,22.7,22.7,22.67,22.69,16337.522441651705,9.4769,9.4769,9.4644,9.4727,16337.5224
2006-12-18 09:35:00,22.67,22.69,22.67,22.69,3770.197486535009,9.4644,9.4727,9.4644,9.4727,3770.1975
2006-12-18 09:40:00,22.68,22.73,22.68,22.71,8258.527827648113,9.4685,9.4894,9.4685,9.4811,8258.5278
2006-12-18 09:45:00,22.7,22.74,22.69,22.73,5565.529622980251,9.4769,9.4936,9.4727,9.4894,5565.5296
2006-12-18 09:50:00,22.71,22.74,22.7,22.73,7360.861759425493,9.4811,9.4936,9.4769,9.4894,7360.8618
2006-12-18 09:55:00,22.73,22.77,22.73,22.76,6822.26211849192,9.4894,9.5061,9.4894,9.5019,6822.2621
2006-12-18 10:00:00,22.76,22.78,22.73,22.73,14721.723518850986,9.5019,9.5103,9.4894,9.4894,14721.7235
2006-12-18 10:05:00,22.73,22.73,22.67,22.7,48114.90125673249,9.4894,9.4894,9.4644,9.4769,48114.9013
2006-12-18 10:10:00,22.69,22.7,22.68,22.69,5565.529622980251,9.4727,9.4769,9.4685,9.4727,5565.5296
2006-12-18 10:15:00,22.69,22.71,22.69,22.7,3052.0646319569114,9.4727,9.4811,9.4727,9.4769,3052.0646
2006-12-18 10:20:00,22.71,22.73,22.7,22.7,4308.7971274685815,9.4811,9.4894,9.4769,9.4769,4308.7971
2006-12-18 10:25:00,22.71,22.71,22.67,22.67,2513.464991023339,9.4811,9.4811,9.4644,9.4644,2513.465
2006-12-18 10:30:00,22.67,22.67,22.65,22.65,5565.529622980251,9.4644,9.4644,9.456,9.456,5565.5296
2006-12-18 10:35:00,22.65,22.66,22.64,22.65,5924.596050269299,9.456,9.4602,9.4519,9.456,5924.5961
2006-12-18 10:40:00,22.64,22.65,22.64,22.65,6822.26211849192,9.4519,9.456,9.4519,9.456,6822.2621
2006-12-18 10:45:00,22.64,22.65,22.61,22.63,12926.391382405744,9.4519,9.456,9.4393,9.4477,12926.3914
2006-12-18 10:50:00,22.63,22.66,22.63,22.64,15619.389587073609,9.4477,9.4602,9.4477,9.4519,15619.3896
2006-12-18 10:55:00,22.64,22.64,22.63,22.64,5745.062836624775,9.4519,9.4519,9.4477,9.4519,5745.0628
2006-12-18 11:00:00,22.64,22.64,22.55,22.56,57630.16157989227,9.4519,9.4519,9.4143,9.4185,57630.1616
2006-12-18 11:05:00,22.56,22.62,22.56,22.6,34290.84380610412,9.4185,9.4435,9.4185,9.4352,34290.8438
2006-12-18 11:10:00,22.59,22.61,22.58,22.6,12387.79174147217,9.431,9.4393,9.4268,9.4352,12387.7917
2006-12-18 11:15:00,22.6,22.63,22.59,22.61,35727.10951526032,9.4352,9.4477,9.431,9.4393,35727.1095
2006-12-18 11:20:00,22.63,22.63,22.61,22.63,3052.0646319569114,9.4477,9.4477,9.4393,9.4477,3052.0646
2006-12-18 11:25:00,22.63,22.63,22.62,22.62,1974.8653500897665,9.4477,9.4477,9.4435,9.4435,1974.8654
2006-12-18 11:30:00,22.62,22.63,22.61,22.61,10771.992818671451,9.4435,9.4477,9.4393,9.4393,10771.9928
2006-12-18 11:35:00,22.61,22.61,22.61,22.61,4847.396768402154,9.4393,9.4393,9.4393,9.4393,4847.3968
2006-12-18 11:40:00,22.6,22.6,22.58,22.58,11310.592459605024,9.4352,9.4352,9.4268,9.4268,11310.5925
2006-12-18 11:45:00,22.57,22.57,22.51,22.51,27648.11490125673,9.4226,9.4226,9.3976,9.3976,27648.1149
2006-12-18 11:50:00,22.51,22.56,22.51,22.56,36265.70915619389,9.3976,9.4185,9.3976,9.4185,36265.7092
2006-12-18 11:55:00,22.56,22.58,22.56,22.56,15260.323159784555,9.4185,9.4268,9.4185,9.4185,15260.3232
2006-12-18 12:00:00,22.55,22.55,22.51,22.51,15619.389587073609,9.4143,9.4143,9.3976,9.3976,15619.3896
2006-12-18 12:05:00,22.51,22.51,22.5,22.5,10412.926391382403,9.3976,9.3976,9.3934,9.3934,10412.9264
2006-12-18 12:10:00,22.5,22.51,22.48,22.5,15439.856373429082,9.3934,9.3976,9.3851,9.3934,15439.8564
2006-12-18 12:15:00,22.5,22.5,22.49,22.49,3590.6642728904844,9.3934,9.3934,9.3892,9.3892,3590.6643
2006-12-18 12:20:00,22.48,22.49,22.46,22.46,5924.596050269299,9.3851,9.3892,9.3767,9.3767,5924.5961
2006-12-18 12:25:00,22.46,22.48,22.46,22.47,9515.260323159782,9.3767,9.3851,9.3767,9.3809,9515.2603
2006-12-18 12:30:00,22.47,22.5,22.47,22.5,8258.527827648113,9.3809,9.3934,9.3809,9.3934,8258.5278
2006-12-18 12:35:00,22.51,22.51,22.49,22.5,10053.859964093355,9.3976,9.3976,9.3892,9.3934,10053.86
2006-12-18 12:40:00,22.5,22.51,22.5,22.51,3231.597845601436,9.3934,9.3976,9.3934,9.3976,3231.5978
2006-12-18 12:45:00,22.5,22.54,22.5,22.53,16337.522441651705,9.3934,9.4101,9.3934,9.4059,16337.5224
2006-12-18 12:50:00,22.53,22.56,22.53,22.53,23518.85098743267,9.4059,9.4185,9.4059,9.4059,23518.851
2006-12-18 12:55:00,22.54,22.54,22.51,22.52,4308.7971274685815,9.4101,9.4101,9.3976,9.4018,4308.7971
2006-12-18 13:00:00,22.51,22.52,22.49,22.49,8617.594254937163,9.3976,9.4018,9.3892,9.3892,8617.5943
2006-12-18 13:05:00,22.49,22.49,22.45,22.46,18491.921005386,9.3892,9.3892,9.3725,9.3767,18491.921
2006-12-18 13:10:00,22.46,22.46,22.45,22.46,7360.861759425493,9.3767,9.3767,9.3725,9.3767,7360.8618
2006-12-18 13:15:00,22.46,22.47,22.45,22.47,12567.324955116695,9.3767,9.3809,9.3725,9.3809,12567.325
2006-12-18 13:20:00,22.47,22.53,22.47,22.52,18671.45421903052,9.3809,9.4059,9.3809,9.4018,18671.4542
2006-12-18 13:25:00,22.51,22.53,22.51,22.51,3949.730700179533,9.3976,9.4059,9.3976,9.3976,3949.7307
2006-12-18 13:30:00,22.51,22.53,22.5,22.51,3052.0646319569114,9.3976,9.4059,9.3934,9.3976,3052.0646
2006-12-18 13:35:00,22.5,22.53,22.5,22.51,12746.85816876122,9.3934,9.4059,9.3934,9.3976,12746.8582
2006-12-18 13:40:00,22.51,22.51,22.5,22.5,7181.328545780969,9.3976,9.3976,9.3934,9.3934,7181.3285
2006-12-18 13:45:00,22.5,22.52,22.49,22.51,18132.854578096943,9.3934,9.4018,9.3892,9.3976,18132.8546
2006-12-18 13:50:00,22.51,22.51,22.47,22.48,12746.85816876122,9.3976,9.3976,9.3809,9.3851,12746.8582
2006-12-18 13:55:00,22.48,22.48,22.45,22.46,9335.72710951526,9.3851,9.3851,9.3725,9.3767,9335.7271
2006-12-18 14:00:00,22.46,22.47,22.45,22.47,6104.129263913823,9.3767,9.3809,9.3725,9.3809,6104.1293
2006-12-18 14:05:00,22.47,22.47,22.45,22.45,6283.662477558348,9.3809,9.3809,9.3725,9.3725,6283.6625
2006-12-18 14:10:00,22.45,22.45,22.45,22.45,3411.13105924596,9.3725,9.3725,9.3725,9.3725,3411.1311
2006-12-18 14:15:00,22.45,22.46,22.43,22.46,10771.992818671451,9.3725,9.3767,9.3642,9.3767,10771.9928
2006-12-18 14:20:00,22.46,22.48,22.46,22.47,12028.725314183122,9.3767,9.3851,9.3767,9.3809,12028.7253
2006-12-18 14:25:00,22.47,22.48,22.46,22.48,5385.996409335727,9.3809,9.3851,9.3767,9.3851,5385.9964
2006-12-18 14:30:00,22.47,22.48,22.46,22.47,8976.660682226211,9.3809,9.3851,9.3767,9.3809,8976.6607
2006-12-18 14:35:00,22.48,22.48,22.47,22.47,1256.7324955116694,9.3851,9.3851,9.3809,9.3809,1256.7325
2006-12-18 14:40:00,22.47,22.48,22.44,22.44,10412.926391382403,9.3809,9.3851,9.3684,9.3684,10412.9264
2006-12-18 14:45:00,22.43,22.44,22.4,22.4,16157.989228007178,9.3642,9.3684,9.3517,9.3517,16157.9892
2006-12-18 14:50:00,22.41,22.42,22.4,22.4,20646.319569120285,9.3558,9.36,9.3517,9.3517,20646.3196
2006-12-18 14:55:00,22.4,22.43,22.4,22.43,11849.192100538598,9.3517,9.3642,9.3517,9.3642,11849.1921
2006-12-18 15:00:00,22.42,22.44,22.41,22.41,13285.457809694792,9.36,9.3684,9.3558,9.3558,13285.4578
2006-12-18 15:05:00,22.4,22.42,22.4,22.42,7360.861759425493,9.3517,9.36,9.3517,9.36,7360.8618
2006-12-18 15:10:00,22.42,22.42,22.4,22.41,10951.526032315976,9.36,9.36,9.3517,9.3558,10951.526
2006-12-18 15:15:00,22.41,22.41,22.36,22.38,12567.324955116695,9.3558,9.3558,9.335,9.3433,12567.325
2006-12-18 15:20:00,22.38,22.39,22.35,22.36,21184.919210053857,9.3433,9.3475,9.3308,9.335,21184.9192
2006-12-18 15:25:00,22.35,22.37,22.35,22.36,8976.660682226211,9.3308,9.3391,9.3308,9.335,8976.6607
2006-12-18 15:30:00,22.36,22.38,22.36,22.37,11849.192100538598,9.335,9.3433,9.335,9.3391,11849.1921
2006-12-18 15:35:00,22.37,22.39,22.37,22.39,10592.459605026928,9.3391,9.3475,9.3391,9.3475,10592.4596
2006-12-18 15:40:00,22.39,22.43,22.39,22.4,14183.123877917413,9.3475,9.3642,9.3475,9.3517,14183.1239
2006-12-18 15:45:00,22.4,22.43,22.4,22.42,9874.326750448832,9.3517,9.3642,9.3517,9.36,9874.3268
2006-12-18 15:50:00,22.42,22.42,22.39,22.41,35906.642728904844,9.36,9.36,9.3475,9.3558,35906.6427
2006-12-18 15:55:00,22.41,22.44,22.39,22.43,22800.71813285457,9.3558,9.3684,9.3475,9.3642,22800.7181
2006-12-19 09:30:00,22.34,22.35,22.3,22.35,21543.985637342907,9.3266,9.3308,9.3099,9.3308,21543.9856
2006-12-19 09:35:00,22.35,22.39,22.29,22.35,18132.854578096943,9.3308,9.3475,9.3057,9.3308,18132.8546
2006-12-19 09:40:00,22.36,22.49,22.35,22.47,20107.71992818671,9.335,9.3892,9.3308,9.3809,20107.7199
2006-12-19 09:45:00,22.5,22.51,22.45,22.47,9156.193895870734,9.3934,9.3976,9.3725,9.3809,9156.1939
2006-12-19 09:50:00,22.47,22.47,22.43,22.44,15260.323159784555,9.3809,9.3809,9.3642,9.3684,15260.3232
2006-12-19 09:55:00,22.44,22.47,22.44,22.46,14183.123877917413,9.3684,9.3809,9.3684,9.3767,14183.1239
2006-12-19 10:00:00,22.45,22.53,22.42,22.48,16157.989228007178,9.3725,9.4059,9.36,9.3851,16157.9892
2006-12-19 10:05:00,22.47,22.49,22.44,22.45,26032.31597845601,9.3809,9.3892,9.3684,9.3725,26032.316
2006-12-19 10:10:00,22.44,22.45,22.41,22.45,15798.92280071813,9.3684,9.3725,9.3558,9.3725,15798.9228
2006-12-19 10:15:00,22.44,22.45,22.42,22.43,12567.324955116695,9.3684,9.3725,9.36,9.3642,12567.325
2006-12-19 10:20:00,22.42,22.47,22.42,22.46,14003.590664272888,9.36,9.3809,9.36,9.3767,14003.5907
2006-12-19 10:25:00,22.45,22.46,22.44,22.45,11131.0592459605,9.3725,9.3767,9.3684,9.3725,11131.0592
2006-12-19 10:30:00,22.45,22.45,22.41,22.42,11310.592459605024,9.3725,9.3725,9.3558,9.36,11310.5925
2006-12-19 10:35:00,22.41,22.45,22.39,22.45,23698.384201077195,9.3558,9.3725,9.3475,9.3725,23698.3842
2006-12-19 10:40:00,22.45,22.45,22.41,22.44,10951.526032315976,9.3725,9.3725,9.3558,9.3684,10951.526
2006-12-19 10:45:00,22.43,22.48,22.42,22.48,12208.258527827646,9.3642,9.3851,9.36,9.3851,12208.2585
2006-12-19 10:50:00,22.48,22.48,22.43,22.45,24057.450628366245,9.3851,9.3851,9.3642,9.3725,24057.4506
2006-12-19 10:55:00,22.45,22.53,22.44,22.53,20825.852782764807,9.3725,9.4059,9.3684,9.4059,20825.8528
2006-12-19 11:00:00,22.53,22.55,22.51,22.54,14183.123877917413,9.4059,9.4143,9.3976,9.4101,14183.1239
2006-12-19 11:05:00,22.54,22.54,22.53,22.54,9335.72710951526,9.4101,9.4101,9.4059,9.4101,9335.7271
2006-12-19 11:10:00,22.53,22.54,22.5,22.5,10592.459605026928,9.4059,9.4101,9.3934,9.3934,10592.4596
2006-12-19 11:15:00,22.5,22.51,22.47,22.49,9694.793536804307,9.3934,9.3976,9.3809,9.3892,9694.7935
2006-12-19 11:20:00,22.48,22.5,22.47,22.5,20825.852782764807,9.3851,9.3934,9.3809,9.3934,20825.8528
2006-12-19 11:25:00,22.49,22.5,22.46,22.49,18312.38779174147,9.3892,9.3934,9.3767,9.3892,18312.3878
2006-12-19 11:30:00,22.49,22.54,22.49,22.51,23698.384201077195,9.3892,9.4101,9.3892,9.3976,23698.3842
2006-12-19 11:35:00,22.49,22.54,22.49,22.54,112387.79174147216,9.3892,9.4101,9.3892,9.4101,112387.7917
2006-12-19 11:40:00,22.54,22.54,22.49,22.49,19389.58707360861,9.4101,9.4101,9.3892,9.3892,19389.5871
2006-12-19 11:45:00,22.5,22.5,22.47,22.49,17953.321364452422,9.3934,9.3934,9.3809,9.3892,17953.3214
2006-12-19 11:50:00,22.5,22.5,22.47,22.47,4488.3303411131055,9.3934,9.3934,9.3809,9.3809,4488.3303
2006-12-19 11:55:00,22.47,22.47,22.44,22.45,132675.0448833034,9.3809,9.3809,9.3684,9.3725,132675.0449
2006-12-19 12:00:00,22.45,22.46,22.44,22.46,7360.861759425493,9.3725,9.3767,9.3684,9.3767,7360.8618
2006-12-19 12:05:00,22.46,22.46,22.44,22.44,4667.86355475763,9.3767,9.3767,9.3684,9.3684,4667.8636
2006-12-19 12:10:00,22.44,22.45,22.43,22.44,7181.328545780969,9.3684,9.3725,9.3642,9.3684,7181.3285
2006-12-19 12:15:00,22.44,22.45,22.39,22.39,19389.58707360861,9.3684,9.3725,9.3475,9.3475,19389.5871
2006-12-19 12:20:00,22.4,22.4,22.39,22.4,4488.3303411131055,9.3517,9.3517,9.3475,9.3517,4488.3303
2006-12-19 12:25:00,22.39,22.4,22.39,22.4,12926.391382405744,9.3475,9.3517,9.3475,9.3517,12926.3914
2006-12-19 12:30:00,22.41,22.47,22.41,22.45,13105.924596050269,9.3558,9.3809,9.3558,9.3725,13105.9246
2006-12-19 12:35:00,22.45,22.46,22.44,22.45,10951.526032315976,9.3725,9.3767,9.3684,9.3725,10951.526
2006-12-19 12:40:00,22.45,22.45,22.44,22.45,9874.326750448832,9.3725,9.3725,9.3684,9.3725,9874.3268
2006-12-19 12:45:00,22.44,22.44,22.42,22.42,9515.260323159782,9.3684,9.3684,9.36,9.36,9515.2603
2006-12-19 12:50:00,22.42,22.45,22.42,22.44,14901.256732495507,9.36,9.3725,9.36,9.3684,14901.2567
2006-12-19 12:55:00,22.42,22.44,22.42,22.43,16157.989228007178,9.36,9.3684,9.36,9.3642,16157.9892
2006-12-19 13:00:00,22.42,22.48,22.42,22.47,24596.050269299816,9.36,9.3851,9.36,9.3809,24596.0503
2006-12-19 13:05:00,22.48,22.48,22.4,22.42,50089.76660682225,9.3851,9.3851,9.3517,9.36,50089.7666
2006-12-19 13:10:00,22.41,22.42,22.37,22.39,7899.461400359065,9.3558,9.36,9.3391,9.3475,7899.4614
2006-12-19 13:15:00,22.37,22.4,22.37,22.38,51346.49910233392,9.3391,9.3517,9.3391,9.3433,51346.4991
2006-12-19 13:20:00,22.39,22.39,22.37,22.38,7719.928186714541,9.3475,9.3475,9.3391,9.3433,7719.9282
2006-12-19 13:25:00,22.38,22.38,22.36,22.38,11310.592459605024,9.3433,9.3433,9.335,9.3433,11310.5925
2006-12-19 13:30:00,22.38,22.39,22.37,22.39,13105.924596050269,9.3433,9.3475,9.3391,9.3475,13105.9246
2006-12-19 13:35:00,22.4,22.41,22.4,22.41,15619.389587073609,9.3517,9.3558,9.3517,9.3558,15619.3896
2006-12-19 13:40:00,22.41,22.45,22.41,22.45,9874.326750448832,9.3558,9.3725,9.3558,9.3725,9874.3268
2006-12-19 13:45:00,22.46,22.49,22.46,22.48,8078.994614003589,9.3767,9.3892,9.3767,9.3851,8078.9946
2006-12-19 13:50:00,22.49,22.49,22.46,22.46,10053.859964093355,9.3892,9.3892,9.3767,9.3767,10053.86
2006-12-19 13:55:00,22.46,22.49,22.46,22.48,9156.193895870734,9.3767,9.3892,9.3767,9.3851,9156.1939
2006-12-19 14:00:00,22.48,22.55,22.47,22.5,12567.324955116695,9.3851,9.4143,9.3809,9.3934,12567.325
2006-12-19 14:05:00,22.51,22.56,22.51,22.54,14542.19030520646,9.3976,9.4185,9.3976,9.4101,14542.1903
2006-12-19 14:10:00,22.56,22.56,22.53,22.55,7181.328545780969,9.4185,9.4185,9.4059,9.4143,7181.3285
2006-12-19 14:15:00,22.55,22.57,22.54,22.54,8617.594254937163,9.4143,9.4226,9.4101,9.4101,8617.5943
2006-12-19 14:20:00,22.55,22.55,22.53,22.53,7181.328545780969,9.4143,9.4143,9.4059,9.4059,7181.3285
2006-12-19 14:25:00,22.54,22.54,22.5,22.5,12028.725314183122,9.4101,9.4101,9.3934,9.3934,12028.7253
2006-12-19 14:30:00,22.51,22.55,22.49,22.53,21184.919210053857,9.3976,9.4143,9.3892,9.4059,21184.9192
2006-12-19 14:35:00,22.53,22.53,22.52,22.53,47217.23518850987,9.4059,9.4059,9.4018,9.4059,47217.2352
2006-12-19 14:40:00,22.54,22.54,22.52,22.53,10951.526032315976,9.4101,9.4101,9.4018,9.4059,10951.526
2006-12-19 14:45:00,22.54,22.54,22.53,22.54,4308.7971274685815,9.4101,9.4101,9.4059,9.4101,4308.7971
2006-12-19 14:50:00,22.54,22.55,22.53,22.55,14542.19030520646,9.4101,9.4143,9.4059,9.4143,14542.1903
2006-12-19 14:55:00,22.55,22.59,22.55,22.58,7540.394973070017,9.4143,9.431,9.4143,9.4268,7540.395
2006-12-19 15:00:00,22.59,22.6,22.57,22.59,13824.057450628365,9.431,9.4352,9.4226,9.431,13824.0575
2006-12-19 15:05:00,22.59,22.6,22.58,22.6,12746.85816876122,9.431,9.4352,9.4268,9.4352,12746.8582
2006-12-19 15:10:00,22.61,22.65,22.6,22.64,26391.38240574506,9.4393,9.456,9.4352,9.4519,26391.3824
2006-12-19 15:15:00,22.65,22.65,22.6,22.61,19569.12028725314,9.456,9.456,9.4352,9.4393,19569.1203
2006-12-19 15:20:00,22.61,22.63,22.6,22.6,29622.980251346493,9.4393,9.4477,9.4352,9.4352,29622.9803
2006-12-19 15:25:00,22.61,22.62,22.59,22.61,17773.788150807897,9.4393,9.4435,9.431,9.4393,17773.7882
2006-12-19 15:30:00,22.62,22.66,22.61,22.63,29622.980251346493,9.4435,9.4602,9.4393,9.4477,29622.9803
2006-12-19 15:35:00,22.62,22.66,22.6,22.61,29802.51346499101,9.4435,9.4602,9.4352,9.4393,29802.5135
2006-12-19 15:40:00,22.61,22.64,22.59,22.6,23339.31777378815,9.4393,9.4519,9.431,9.4352,23339.3178
2006-12-19 15:45:00,22.6,22.63,22.58,22.62,36445.242369838415,9.4352,9.4477,9.4268,9.4435,36445.2424
2006-12-19 15:50:00,22.62,22.62,22.56,22.58,32315.97845601436,9.4435,9.4435,9.4185,9.4268,32315.9785
2006-12-19 15:55:00,22.57,22.6,22.56,22.59,42190.30520646319,9.4226,9.4352,9.4185,9.431,42190.3052
2006-12-20 09:30:00,22.53,22.54,22.51,22.52,11490.12567324955,9.4059,9.4101,9.3976,9.4018,11490.1257
2006-12-20 09:35:00,22.56,22.56,22.56,22.56,179.5332136445242,9.4185,9.4185,9.4185,9.4185,179.5332
2006-12-20 09:40:00,22.56,22.64,22.54,22.54,15080.789946140034,9.4185,9.4519,9.4101,9.4101,15080.7899
2006-12-20 09:45:00,22.54,22.54,22.54,22.54,718.1328545780968,9.4101,9.4101,9.4101,9.4101,718.1329
2006-12-20 09:50:00,22.54,22.54,22.48,22.49,3770.197486535009,9.4101,9.4101,9.3851,9.3892,3770.1975
2006-12-20 09:55:00,22.5,22.5,22.5,22.5,359.0664272890484,9.3934,9.3934,9.3934,9.3934,359.0664
2006-12-20 10:00:00,22.5,22.56,22.5,22.56,8617.594254937163,9.3934,9.4185,9.3934,9.4185,8617.5943
2006-12-20 10:05:00,22.55,22.59,22.55,22.57,4129.2639138240565,9.4143,9.431,9.4143,9.4226,4129.2639
2006-12-20 10:10:00,22.57,22.58,22.53,22.53,3770.197486535009,9.4226,9.4268,9.4059,9.4059,3770.1975
2006-12-20 10:15:00,22.54,22.56,22.53,22.55,3770.197486535009,9.4101,9.4185,9.4059,9.4143,3770.1975
2006-12-20 10:20:00,22.55,22.56,22.55,22.55,897.6660682226211,9.4143,9.4185,9.4143,9.4143,897.6661
2006-12-20 10:25:00,22.56,22.57,22.54,22.55,3231.597845601436,9.4185,9.4226,9.4101,9.4143,3231.5978
2006-12-20 10:30:00,22.54,22.56,22.54,22.55,4308.7971274685815,9.4101,9.4185,9.4101,9.4143,4308.7971
2006-12-20 10:35:00,22.54,22.55,22.54,22.55,3949.730700179533,9.4101,9.4143,9.4101,9.4143,3949.7307
2006-12-20 10:40:00,22.55,22.56,22.55,22.56,1795.3321364452422,9.4143,9.4185,9.4143,9.4185,1795.3321
2006-12-20 10:45:00,22.56,22.56,22.55,22.55,1615.798922800718,9.4185,9.4185,9.4143,9.4143,1615.7989
2006-12-20 10:50:00,22.56,22.56,22.55,22.56,1974.8653500897665,9.4185,9.4185,9.4143,9.4185,1974.8654
2006-12-20 10:55:00,22.56,22.57,22.56,22.57,7899.461400359065,9.4185,9.4226,9.4185,9.4226,7899.4614
2006-12-20 11:00:00,22.57,22.57,22.56,22.57,5745.062836624775,9.4226,9.4226,9.4185,9.4226,5745.0628
2006-12-20 11:05:00,22.57,22.6,22.57,22.58,4667.86355475763,9.4226,9.4352,9.4226,9.4268,4667.8636
2006-12-20 11:10:00,22.58,22.58,22.57,22.57,3231.597845601436,9.4268,9.4268,9.4226,9.4226,3231.5978
2006-12-20 11:15:00,22.58,22.58,22.56,22.56,4308.7971274685815,9.4268,9.4268,9.4185,9.4185,4308.7971
2006-12-20 11:20:00,22.55,22.56,22.55,22.56,3770.197486535009,9.4143,9.4185,9.4143,9.4185,3770.1975
2006-12-20 11:25:00,22.55,22.56,22.55,22.55,7360.861759425493,9.4143,9.4185,9.4143,9.4143,7360.8618
2006-12-20 11:30:00,22.55,22.55,22.54,22.55,9874.326750448832,9.4143,9.4143,9.4101,9.4143,9874.3268
2006-12-20 11:35:00,22.55,22.55,22.55,22.55,3590.6642728904844,9.4143,9.4143,9.4143,9.4143,3590.6643
2006-12-20 11:40:00,22.55,22.55,22.55,22.55,4847.396768402154,9.4143,9.4143,9.4143,9.4143,4847.3968
2006-12-20 11:45:00,22.55,22.55,22.54,22.54,2692.998204667864,9.4143,9.4143,9.4101,9.4101,2692.9982
2006-12-20 11:50:00,22.55,22.55,22.54,22.54,2513.464991023339,9.4143,9.4143,9.4101,9.4101,2513.465
2006-12-20 11:55:00,22.54,22.54,22.54,22.54,1256.7324955116694,9.4101,9.4101,9.4101,9.4101,1256.7325
2006-12-20 12:00:00,22.54,22.55,22.54,22.54,5924.596050269299,9.4101,9.4143,9.4101,9.4101,5924.5961
2006-12-20 12:05:00,22.54,22.54,22.54,22.54,2154.3985637342907,9.4101,9.4101,9.4101,9.4101,2154.3986
2006-12-20 12:10:00,22.53,22.53,22.5,22.51,15260.323159784555,9.4059,9.4059,9.3934,9.3976,15260.3232
2006-12-20 12:15:00,22.51,22.51,22.51,22.51,1795.3321364452422,9.3976,9.3976,9.3976,9.3976,1795.3321
2006-12-20 12:20:00,22.51,22.52,22.51,22.52,1795.3321364452422,9.3976,9.4018,9.3976,9.4018,1795.3321
2006-12-20 12:25:00,22.51,22.52,22.51,22.52,1256.7324955116694,9.3976,9.4018,9.3976,9.4018,1256.7325
2006-12-20 12:30:00,22.52,22.52,22.5,22.5,4667.86355475763,9.4018,9.4018,9.3934,9.3934,4667.8636
2006-12-20 12:35:00,22.5,22.51,22.49,22.5,6283.662477558348,9.3934,9.3976,9.3892,9.3934,6283.6625
2006-12-20 12:40:00,22.51,22.52,22.51,22.51,897.6660682226211,9.3976,9.4018,9.3976,9.3976,897.6661
2006-12-20 12:45:00,22.52,22.52,22.51,22.51,1256.7324955116694,9.4018,9.4018,9.3976,9.3976,1256.7325
2006-12-20 12:50:00,22.51,22.53,22.51,22.51,8617.594254937163,9.3976,9.4059,9.3976,9.3976,8617.5943
2006-12-20 12:55:00,22.52,22.53,22.51,22.53,1795.3321364452422,9.4018,9.4059,9.3976,9.4059,1795.3321
2006-12-20 13:00:00,22.51,22.53,22.51,22.53,5206.463195691202,9.3976,9.4059,9.3976,9.4059,5206.4632
2006-12-20 13:05:00,22.53,22.53,22.49,22.52,17235.188509874326,9.4059,9.4059,9.3892,9.4018,17235.1885
2006-12-20 13:10:00,22.52,22.53,22.49,22.49,3052.0646319569114,9.4018,9.4059,9.3892,9.3892,3052.0646
2006-12-20 13:15:00,22.49,22.51,22.49,22.51,5745.062836624775,9.3892,9.3976,9.3892,9.3976,5745.0628
2006-12-20 13:20:00,22.5,22.51,22.5,22.51,3231.597845601436,9.3934,9.3976,9.3934,9.3976,3231.5978
2006-12-20 13:25:00,22.51,22.53,22.5,22.53,7001.795332136444,9.3976,9.4059,9.3934,9.4059,7001.7953
2006-12-20 13:30:00,22.53,22.53,22.52,22.52,2692.998204667864,9.4059,9.4059,9.4018,9.4018,2692.9982
2006-12-20 13:35:00,22.53,22.53,22.51,22.53,6463.195691202872,9.4059,9.4059,9.3976,9.4059,6463.1957
2006-12-20 13:40:00,22.52,22.52,22.51,22.51,2692.998204667864,9.4018,9.4018,9.3976,9.3976,2692.9982
2006-12-20 13:45:00,22.51,22.52,22.51,22.51,2513.464991023339,9.3976,9.4018,9.3976,9.3976,2513.465
2006-12-20 13:50:00,22.52,22.52,22.51,22.51,8976.660682226211,9.4018,9.4018,9.3976,9.3976,8976.6607
2006-12-20 13:55:00,22.51,22.51,22.51,22.51,1615.798922800718,9.3976,9.3976,9.3976,9.3976,1615.7989
2006-12-20 14:00:00,22.51,22.52,22.51,22.51,5206.463195691202,9.3976,9.4018,9.3976,9.3976,5206.4632
2006-12-20 14:05:00,22.51,22.52,22.51,22.52,8976.660682226211,9.3976,9.4018,9.3976,9.4018,8976.6607
2006-12-20 14:10:00,22.51,22.51,22.51,22.51,538.5996409335727,9.3976,9.3976,9.3976,9.3976,538.5996
2006-12-20 14:15:00,22.51,22.51,22.51,22.51,179.5332136445242,9.3976,9.3976,9.3976,9.3976,179.5332
2006-12-20 14:20:00,22.51,22.53,22.51,22.52,13285.457809694792,9.3976,9.4059,9.3976,9.4018,13285.4578
2006-12-20 14:25:00,22.52,22.53,22.52,22.52,1615.798922800718,9.4018,9.4059,9.4018,9.4018,1615.7989
2006-12-20 14:30:00,22.52,22.52,22.51,22.52,4667.86355475763,9.4018,9.4018,9.3976,9.4018,4667.8636
2006-12-20 14:35:00,22.52,22.52,22.49,22.49,5565.529622980251,9.4018,9.4018,9.3892,9.3892,5565.5296
2006-12-20 14:40:00,22.49,22.5,22.47,22.49,11490.12567324955,9.3892,9.3934,9.3809,9.3892,11490.1257
2006-12-20 14:45:00,22.49,22.5,22.49,22.5,8438.061041292638,9.3892,9.3934,9.3892,9.3934,8438.061
2006-12-20 14:50:00,22.5,22.51,22.49,22.51,7001.795332136444,9.3934,9.3976,9.3892,9.3976,7001.7953
2006-12-20 14:55:00,22.51,22.53,22.5,22.51,12028.725314183122,9.3976,9.4059,9.3934,9.3976,12028.7253
2006-12-20 15:00:00,22.5,22.52,22.5,22.5,6642.728904847396,9.3934,9.4018,9.3934,9.3934,6642.7289
2006-12-20 15:05:00,22.49,22.52,22.48,22.52,8078.994614003589,9.3892,9.4018,9.3851,9.4018,8078.9946
2006-12-20 15:10:00,22.51,22.54,22.51,22.53,9874.326750448832,9.3976,9.4101,9.3976,9.4059,9874.3268
2006-12-20 15:15:00,22.51,22.52,22.51,22.52,3590.6642728904844,9.3976,9.4018,9.3976,9.4018,3590.6643
2006-12-20 15:20:00,22.52,22.53,22.51,22.52,4308.7971274685815,9.4018,9.4059,9.3976,9.4018,4308.7971
2006-12-20 15:25:00,22.51,22.53,22.51,22.53,3411.13105924596,9.3976,9.4059,9.3976,9.4059,3411.1311
2006-12-20 15:30:00,22.52,22.53,22.52,22.53,2154.3985637342907,9.4018,9.4059,9.4018,9.4059,2154.3986
2006-12-20 15:35:00,22.53,22.53,22.52,22.53,7181.328545780969,9.4059,9.4059,9.4018,9.4059,7181.3285
2006-12-20 15:40:00,22.53,22.53,22.52,22.53,3231.597845601436,9.4059,9.4059,9.4018,9.4059,3231.5978
2006-12-20 15:45:00,22.53,22.53,22.53,22.53,3949.730700179533,9.4059,9.4059,9.4059,9.4059,3949.7307
2006-12-20 15:50:00,22.53,22.53,22.53,22.53,7540.394973070017,9.4059,9.4059,9.4059,9.4059,7540.395
2006-12-20 15:55:00,22.53,22.54,22.52,22.53,11310.592459605024,9.4059,9.4101,9.4018,9.4059,11310.5925
2006-12-21 09:30:00,22.52,22.52,22.45,22.46,22980.2513464991,9.4018,9.4018,9.3725,9.3767,22980.2513
2006-12-21 09:35:00,22.46,22.52,22.46,22.5,7719.928186714541,9.3767,9.4018,9.3767,9.3934,7719.9282
2006-12-21 09:40:00,22.51,22.51,22.47,22.5,18312.38779174147,9.3976,9.3976,9.3809,9.3934,18312.3878
2006-12-21 09:45:00,22.51,22.52,22.5,22.52,5206.463195691202,9.3976,9.4018,9.3934,9.4018,5206.4632
2006-12-21 09:50:00,22.52,22.53,22.5,22.52,4488.3303411131055,9.4018,9.4059,9.3934,9.4018,4488.3303
2006-12-21 09:55:00,22.53,22.53,22.5,22.53,13464.991023339317,9.4059,9.4059,9.3934,9.4059,13464.991
2006-12-21 10:00:00,22.51,22.6,22.51,22.6,27289.04847396768,9.3976,9.4352,9.3976,9.4352,27289.0485
2006-12-21 10:05:00,22.59,22.59,22.54,22.54,38958.70736086175,9.431,9.431,9.4101,9.4101,38958.7074
2006-12-21 10:10:00,22.54,22.54,22.53,22.53,7360.861759425493,9.4101,9.4101,9.4059,9.4059,7360.8618
2006-12-21 10:15:00,22.53,22.54,22.53,22.53,16696.58886894075,9.4059,9.4101,9.4059,9.4059,16696.5889
2006-12-21 10:20:00,22.54,22.56,22.53,22.54,22082.58527827648,9.4101,9.4185,9.4059,9.4101,22082.5853
2006-12-21 10:25:00,22.54,22.56,22.54,22.56,10771.992818671451,9.4101,9.4185,9.4101,9.4185,10771.9928
2006-12-21 10:30:00,22.55,22.58,22.55,22.57,13644.52423698384,9.4143,9.4268,9.4143,9.4226,13644.5242
2006-12-21 10:35:00,22.58,22.59,22.58,22.59,37701.97486535009,9.4268,9.431,9.4268,9.431,37701.9749
2006-12-21 10:40:00,22.59,22.6,22.59,22.6,10771.992818671451,9.431,9.4352,9.431,9.4352,10771.9928
2006-12-21 10:45:00,22.6,22.61,22.6,22.61,9874.326750448832,9.4352,9.4393,9.4352,9.4393,9874.3268
2006-12-21 10:50:00,22.61,22.61,22.59,22.6,13464.991023339317,9.4393,9.4393,9.431,9.4352,13464.991
2006-12-21 10:55:00,22.6,22.61,22.59,22.59,12746.85816876122,9.4352,9.4393,9.431,9.431,12746.8582
2006-12-21 11:00:00,22.59,22.61,22.59,22.6,36624.77558348294,9.431,9.4393,9.431,9.4352,36624.7756
2006-12-21 11:05:00,22.6,22.6,22.59,22.6,14721.723518850986,9.4352,9.4352,9.431,9.4352,14721.7235
2006-12-21 11:10:00,22.59,22.6,22.59,22.59,29622.980251346493,9.431,9.4352,9.431,9.431,29622.9803
2006-12-21 11:15:00,22.59,22.59,22.58,22.59,10233.39317773788,9.431,9.431,9.4268,9.431,10233.3932
2006-12-21 11:20:00,22.58,22.6,22.58,22.59,51705.565529622974,9.4268,9.4352,9.4268,9.431,51705.5655
2006-12-21 11:25:00,22.59,22.6,22.58,22.59,21723.518850987428,9.431,9.4352,9.4268,9.431,21723.5189
2006-12-21 11:30:00,22.59,22.61,22.58,22.61,118312.38779174144,9.431,9.4393,9.4268,9.4393,118312.3878
2006-12-21 11:35:00,22.61,22.61,22.6,22.6,2154.3985637342907,9.4393,9.4393,9.4352,9.4352,2154.3986
2006-12-21 11:40:00,22.6,22.61,22.6,22.61,3949.730700179533,9.4352,9.4393,9.4352,9.4393,3949.7307
2006-12-21 11:45:00,22.61,22.61,22.6,22.61,9335.72710951526,9.4393,9.4393,9.4352,9.4393,9335.7271
2006-12-21 11:50:00,22.6,22.61,22.6,22.6,5026.929982046678,9.4352,9.4393,9.4352,9.4352,5026.93
2006-12-21 11:55:00,22.61,22.61,22.6,22.6,5745.062836624775,9.4393,9.4393,9.4352,9.4352,5745.0628
2006-12-21 12:00:00,22.6,22.6,22.55,22.59,29802.51346499101,9.4352,9.4352,9.4143,9.431,29802.5135
2006-12-21 12:05:00,22.59,22.6,22.59,22.6,5026.929982046678,9.431,9.4352,9.431,9.4352,5026.93
2006-12-21 12:10:00,22.6,22.61,22.6,22.6,14003.590664272888,9.4352,9.4393,9.4352,9.4352,14003.5907
2006-12-21 12:15:00,22.6,22.61,22.6,22.61,30879.712746858164,9.4352,9.4393,9.4352,9.4393,30879.7127
2006-12-21 12:20:00,22.61,22.61,22.6,22.6,14901.256732495507,9.4393,9.4393,9.4352,9.4352,14901.2567
2006-12-21 12:25:00,22.6,22.6,22.6,22.6,4667.86355475763,9.4352,9.4352,9.4352,9.4352,4667.8636
2006-12-21 12:30:00,22.61,22.61,22.6,22.6,9156.193895870734,9.4393,9.4393,9.4352,9.4352,9156.1939
2006-12-21 12:35:00,22.6,22.6,22.56,22.56,32675.04488330341,9.4352,9.4352,9.4185,9.4185,32675.0449
2006-12-21 12:40:00,22.57,22.58,22.57,22.58,17953.321364452422,9.4226,9.4268,9.4226,9.4268,17953.3214
2006-12-21 12:45:00,22.58,22.59,22.58,22.58,28007.181328545776,9.4268,9.431,9.4268,9.4268,28007.1813
2006-12-21 12:50:00,22.58,22.61,22.58,22.59,51705.565529622974,9.4268,9.4393,9.4268,9.431,51705.5655
2006-12-21 12:55:00,22.6,22.61,22.6,22.6,8258.527827648113,9.4352,9.4393,9.4352,9.4352,8258.5278
2006-12-21 13:00:00,22.6,22.6,22.58,22.59,13285.457809694792,9.4352,9.4352,9.4268,9.431,13285.4578
2006-12-21 13:05:00,22.59,22.6,22.59,22.59,12926.391382405744,9.431,9.4352,9.431,9.431,12926.3914
2006-12-21 13:10:00,22.59,22.6,22.59,22.6,18312.38779174147,9.431,9.4352,9.431,9.4352,18312.3878
2006-12-21 13:15:00,22.6,22.6,22.59,22.59,5924.596050269299,9.4352,9.4352,9.431,9.431,5924.5961
2006-12-21 13:20:00,22.59,22.6,22.59,22.6,7540.394973070017,9.431,9.4352,9.431,9.4352,7540.395
2006-12-21 13:25:00,22.6,22.6,22.59,22.6,5924.596050269299,9.4352,9.4352,9.431,9.4352,5924.5961
2006-12-21 13:30:00,22.6,22.61,22.59,22.59,11849.192100538598,9.4352,9.4393,9.431,9.431,11849.1921
2006-12-21 13:35:00,22.59,22.6,22.59,22.6,10053.859964093355,9.431,9.4352,9.431,9.4352,10053.86
2006-12-21 13:40:00,22.59,22.59,22.59,22.59,4488.3303411131055,9.431,9.431,9.431,9.431,4488.3303
2006-12-21 13:45:00,22.59,22.59,22.59,22.59,6283.662477558348,9.431,9.431,9.431,9.431,6283.6625
2006-12-21 13:50:00,22.59,22.59,22.57,22.59,10771.992818671451,9.431,9.431,9.4226,9.431,10771.9928
2006-12-21 13:55:00,22.58,22.59,22.58,22.58,32136.445242369835,9.4268,9.431,9.4268,9.4268,32136.4452
2006-12-21 14:00:00,22.58,22.59,22.58,22.59,18671.45421903052,9.4268,9.431,9.4268,9.431,18671.4542
2006-12-21 14:05:00,22.59,22.59,22.59,22.59,6822.26211849192,9.431,9.431,9.431,9.431,6822.2621
2006-12-21 14:10:00,22.59,22.6,22.59,22.6,20466.78635547576,9.431,9.4352,9.431,9.4352,20466.7864
2006-12-21 14:15:00,22.6,22.61,22.6,22.61,20825.852782764807,9.4352,9.4393,9.4352,9.4393,20825.8528
2006-12-21 14:20:00,22.6,22.63,22.6,22.62,15080.789946140034,9.4352,9.4477,9.4352,9.4435,15080.7899
2006-12-21 14:25:00,22.62,22.62,22.61,22.61,8438.061041292638,9.4435,9.4435,9.4393,9.4393,8438.061
2006-12-21 14:30:00,22.62,22.63,22.61,22.62,11490.12567324955,9.4435,9.4477,9.4393,9.4435,11490.1257
2006-12-21 14:35:00,22.63,22.63,22.62,22.63,5385.996409335727,9.4477,9.4477,9.4435,9.4477,5385.9964
2006-12-21 14:40:00,22.63,22.64,22.63,22.63,8617.594254937163,9.4477,9.4519,9.4477,9.4477,8617.5943
2006-12-21 14:45:00,22.63,22.64,22.63,22.64,17773.788150807897,9.4477,9.4519,9.4477,9.4519,17773.7882
2006-12-21 14:50:00,22.64,22.64,22.63,22.63,16696.58886894075,9.4519,9.4519,9.4477,9.4477,16696.5889
2006-12-21 14:55:00,22.64,22.64,22.64,22.64,7719.928186714541,9.4519,9.4519,9.4519,9.4519,7719.9282
2006-12-21 15:00:00,22.64,22.64,22.63,22.63,13644.52423698384,9.4519,9.4519,9.4477,9.4477,13644.5242
2006-12-21 15:05:00,22.64,22.64,22.64,22.64,20646.319569120285,9.4519,9.4519,9.4519,9.4519,20646.3196
2006-12-21 15:10:00,22.64,22.66,22.64,22.65,13644.52423698384,9.4519,9.4602,9.4519,9.456,13644.5242
2006-12-21 15:15:00,22.65,22.65,22.64,22.65,8797.127468581686,9.456,9.456,9.4519,9.456,8797.1275
2006-12-21 15:20:00,22.65,22.65,22.64,22.65,9156.193895870734,9.456,9.456,9.4519,9.456,9156.1939
2006-12-21 15:25:00,22.65,22.65,22.64,22.64,3052.0646319569114,9.456,9.456,9.4519,9.4519,3052.0646
2006-12-21 15:30:00,22.64,22.65,22.64,22.64,4308.7971274685815,9.4519,9.456,9.4519,9.4519,4308.7971
2006-12-21 15:35:00,22.64,22.65,22.64,22.65,11131.0592459605,9.4519,9.456,9.4519,9.456,11131.0592
2006-12-21 15:40:00,22.65,22.65,22.64,22.65,6104.129263913823,9.456,9.456,9.4519,9.456,6104.1293
2006-12-21 15:45:00,22.65,22.65,22.64,22.65,9335.72710951526,9.456,9.456,9.4519,9.456,9335.7271
2006-12-21 15:50:00,22.65,22.68,22.65,22.66,60143.62657091561,9.456,9.4685,9.456,9.4602,60143.6266
2006-12-21 15:55:00,22.67,22.67,22.64,22.64,35368.043087971266,9.4644,9.4644,9.4519,9.4519,35368.0431
2006-12-22 09:30:00,22.61,22.65,22.56,22.56,7181.328545780969,9.4393,9.456,9.4185,9.4185,7181.3285
2006-12-22 09:35:00,22.56,22.58,22.56,22.56,3411.13105924596,9.4185,9.4268,9.4185,9.4185,3411.1311
2006-12-22 09:40:00,22.56,22.56,22.47,22.48,8438.061041292638,9.4185,9.4185,9.3809,9.3851,8438.061
2006-12-22 09:45:00,22.5,22.53,22.48,22.53,2333.931777378815,9.3934,9.4059,9.3851,9.4059,2333.9318
2006-12-22 09:50:00,22.53,22.53,22.46,22.46,7181.328545780969,9.4059,9.4059,9.3767,9.3767,7181.3285
2006-12-22 09:55:00,22.51,22.51,22.45,22.46,7001.795332136444,9.3976,9.3976,9.3725,9.3767,7001.7953
2006-12-22 10:00:00,22.47,22.48,22.44,22.48,31956.91202872531,9.3809,9.3851,9.3684,9.3851,31956.912
2006-12-22 10:05:00,22.48,22.51,22.47,22.5,5924.596050269299,9.3851,9.3976,9.3809,9.3934,5924.5961
2006-12-22 10:10:00,22.5,22.51,22.46,22.46,12208.258527827646,9.3934,9.3976,9.3767,9.3767,12208.2585
2006-12-22 10:15:00,22.47,22.47,22.45,22.47,7719.928186714541,9.3809,9.3809,9.3725,9.3809,7719.9282
2006-12-22 10:20:00,22.49,22.49,22.49,22.49,1256.7324955116694,9.3892,9.3892,9.3892,9.3892,1256.7325
2006-12-22 10:25:00,22.47,22.5,22.46,22.49,6822.26211849192,9.3809,9.3934,9.3767,9.3892,6822.2621
2006-12-22 10:30:00,22.5,22.5,22.49,22.49,2872.531418312388,9.3934,9.3934,9.3892,9.3892,2872.5314
2006-12-22 10:35:00,22.49,22.49,22.46,22.48,4129.2639138240565,9.3892,9.3892,9.3767,9.3851,4129.2639
2006-12-22 10:40:00,22.47,22.47,22.46,22.46,3231.597845601436,9.3809,9.3809,9.3767,9.3767,3231.5978
2006-12-22 10:45:00,22.47,22.47,22.46,22.47,897.6660682226211,9.3809,9.3809,9.3767,9.3809,897.6661
2006-12-22 10:50:00,22.47,22.47,22.45,22.45,9335.72710951526,9.3809,9.3809,9.3725,9.3725,9335.7271
2006-12-22 10:55:00,22.45,22.45,22.44,22.44,10053.859964093355,9.3725,9.3725,9.3684,9.3684,10053.86
2006-12-22 11:00:00,22.44,22.45,22.44,22.44,8976.660682226211,9.3684,9.3725,9.3684,9.3684,8976.6607
2006-12-22 11:05:00,22.43,22.44,22.42,22.42,10233.39317773788,9.3642,9.3684,9.36,9.36,10233.3932
2006-12-22 11:10:00,22.41,22.41,22.39,22.39,8258.527827648113,9.3558,9.3558,9.3475,9.3475,8258.5278
2006-12-22 11:15:00,22.38,22.42,22.38,22.42,21184.919210053857,9.3433,9.36,9.3433,9.36,21184.9192
2006-12-22 11:20:00,22.42,22.42,22.34,22.35,61041.29263913823,9.36,9.36,9.3266,9.3308,61041.2926
2006-12-22 11:25:00,22.36,22.41,22.36,22.41,45780.96947935368,9.335,9.3558,9.335,9.3558,45780.9695
2006-12-22 11:30:00,22.41,22.42,22.41,22.42,7001.795332136444,9.3558,9.36,9.3558,9.36,7001.7953
2006-12-22 11:35:00,22.41,22.41,22.39,22.4,5745.062836624775,9.3558,9.3558,9.3475,9.3517,5745.0628
2006-12-22 11:40:00,22.41,22.41,22.39,22.39,1615.798922800718,9.3558,9.3558,9.3475,9.3475,1615.7989
2006-12-22 11:45:00,22.38,22.39,22.36,22.36,5385.996409335727,9.3433,9.3475,9.335,9.335,5385.9964
2006-12-22 11:50:00,22.36,22.36,22.36,22.36,1974.8653500897665,9.335,9.335,9.335,9.335,1974.8654
2006-12-22 11:55:00,22.36,22.36,22.35,22.35,1256.7324955116694,9.335,9.335,9.3308,9.3308,1256.7325
2006-12-22 12:00:00,22.35,22.35,22.33,22.35,4308.7971274685815,9.3308,9.3308,9.3224,9.3308,4308.7971
2006-12-22 12:05:00,22.35,22.35,22.35,22.35,1077.1992818671454,9.3308,9.3308,9.3308,9.3308,1077.1993
2006-12-22 12:10:00,22.35,22.35,22.34,22.34,8438.061041292638,9.3308,9.3308,9.3266,9.3266,8438.061
2006-12-22 12:15:00,22.34,22.34,22.34,22.34,1256.7324955116694,9.3266,9.3266,9.3266,9.3266,1256.7325
2006-12-22 12:20:00,22.35,22.37,22.35,22.36,11490.12567324955,9.3308,9.3391,9.3308,9.335,11490.1257
2006-12-22 12:25:00,22.37,22.39,22.37,22.37,6283.662477558348,9.3391,9.3475,9.3391,9.3391,6283.6625
2006-12-22 12:30:00,22.37,22.37,22.37,22.37,2333.931777378815,9.3391,9.3391,9.3391,9.3391,2333.9318
2006-12-22 12:35:00,22.37,22.39,22.36,22.37,16517.055655296226,9.3391,9.3475,9.335,9.3391,16517.0557
2006-12-22 12:40:00,22.36,22.36,22.36,22.36,3411.13105924596,9.335,9.335,9.335,9.335,3411.1311
2006-12-22 12:45:00,22.36,22.36,22.36,22.36,359.0664272890484,9.335,9.335,9.335,9.335,359.0664
2006-12-22 12:50:00,22.36,22.36,22.34,22.34,13464.991023339317,9.335,9.335,9.3266,9.3266,13464.991
2006-12-22 12:55:00,22.34,22.34,22.32,22.34,5026.929982046678,9.3266,9.3266,9.3183,9.3266,5026.93
2006-12-22 13:00:00,22.35,22.36,22.34,22.34,29443.44703770197,9.3308,9.335,9.3266,9.3266,29443.447
2006-12-22 13:05:00,22.34,22.35,22.32,22.35,4308.7971274685815,9.3266,9.3308,9.3183,9.3308,4308.7971
2006-12-22 13:10:00,22.34,22.34,22.34,22.34,1077.1992818671454,9.3266,9.3266,9.3266,9.3266,1077.1993
2006-12-22 13:15:00,22.34,22.34,22.31,22.34,71274.68581687611,9.3266,9.3266,9.3141,9.3266,71274.6858
2006-12-22 13:20:00,22.33,22.34,22.33,22.33,9515.260323159782,9.3224,9.3266,9.3224,9.3224,9515.2603
2006-12-22 13:25:00,22.33,22.34,22.33,22.34,28366.247755834826,9.3224,9.3266,9.3224,9.3266,28366.2478
2006-12-22 13:30:00,22.33,22.33,22.33,22.33,897.6660682226211,9.3224,9.3224,9.3224,9.3224,897.6661
2006-12-22 13:35:00,22.32,22.32,22.32,22.32,2872.531418312388,9.3183,9.3183,9.3183,9.3183,2872.5314
2006-12-22 13:40:00,22.34,22.34,22.34,22.34,1974.8653500897665,9.3266,9.3266,9.3266,9.3266,1974.8654
2006-12-22 13:45:00,22.34,22.35,22.34,22.34,4488.3303411131055,9.3266,9.3308,9.3266,9.3266,4488.3303
2006-12-22 13:50:00,22.34,22.36,22.34,22.34,6104.129263913823,9.3266,9.335,9.3266,9.3266,6104.1293
2006-12-22 13:55:00,22.34,22.35,22.34,22.35,1436.2657091561937,9.3266,9.3308,9.3266,9.3308,1436.2657
2006-12-22 14:00:00,22.35,22.35,22.32,22.32,2154.3985637342907,9.3308,9.3308,9.3183,9.3183,2154.3986
2006-12-22 14:05:00,22.34,22.36,22.33,22.33,2513.464991023339,9.3266,9.335,9.3224,9.3224,2513.465
2006-12-22 14:10:00,22.33,22.35,22.32,22.35,5385.996409335727,9.3224,9.3308,9.3183,9.3308,5385.9964
2006-12-22 14:15:00,22.34,22.34,22.34,22.34,2333.931777378815,9.3266,9.3266,9.3266,9.3266,2333.9318
2006-12-22 14:20:00,22.34,22.35,22.34,22.35,12387.79174147217,9.3266,9.3308,9.3266,9.3308,12387.7917
2006-12-22 14:25:00,22.35,22.35,22.3,22.34,48653.50089766606,9.3308,9.3308,9.3099,9.3266,48653.5009
2006-12-22 14:30:00,22.34,22.34,22.33,22.34,3052.0646319569114,9.3266,9.3266,9.3224,9.3266,3052.0646
2006-12-22 14:35:00,22.34,22.35,22.34,22.35,5565.529622980251,9.3266,9.3308,9.3266,9.3308,5565.5296
2006-12-22 14:40:00,22.35,22.37,22.35,22.36,7540.394973070017,9.3308,9.3391,9.3308,9.335,7540.395
2006-12-22 14:45:00,22.36,22.4,22.36,22.39,12208.258527827646,9.335,9.3517,9.335,9.3475,12208.2585
2006-12-22 14:50:00,22.39,22.4,22.39,22.39,5565.529622980251,9.3475,9.3517,9.3475,9.3475,5565.5296
2006-12-22 14:55:00,22.39,22.4,22.39,22.4,1436.2657091561937,9.3475,9.3517,9.3475,9.3517,1436.2657
2006-12-22 15:00:00,22.4,22.41,22.4,22.41,4129.2639138240565,9.3517,9.3558,9.3517,9.3558,4129.2639
2006-12-22 15:05:00,22.4,22.4,22.4,22.4,2513.464991023339,9.3517,9.3517,9.3517,9.3517,2513.465
2006-12-22 15:10:00,22.41,22.41,22.4,22.41,2154.3985637342907,9.3558,9.3558,9.3517,9.3558,2154.3986
2006-12-22 15:15:00,22.41,22.42,22.41,22.41,4847.396768402154,9.3558,9.36,9.3558,9.3558,4847.3968
2006-12-22 15:20:00,22.4,22.4,22.4,22.4,1256.7324955116694,9.3517,9.3517,9.3517,9.3517,1256.7325
2006-12-22 15:25:00,22.4,22.41,22.39,22.4,5565.529622980251,9.3517,9.3558,9.3475,9.3517,5565.5296
2006-12-22 15:30:00,22.39,22.39,22.39,22.39,1795.3321364452422,9.3475,9.3475,9.3475,9.3475,1795.3321
2006-12-22 15:35:00,22.39,22.42,22.39,22.41,7899.461400359065,9.3475,9.36,9.3475,9.3558,7899.4614
2006-12-22 15:40:00,22.41,22.41,22.41,22.41,2333.931777378815,9.3558,9.3558,9.3558,9.3558,2333.9318
2006-12-22 15:45:00,22.41,22.42,22.41,22.41,21903.05206463196,9.3558,9.36,9.3558,9.3558,21903.0521
2006-12-22 15:50:00,22.41,22.41,22.4,22.41,14721.723518850986,9.3558,9.3558,9.3517,9.3558,14721.7235
2006-12-22 15:55:00,22.4,22.42,22.4,22.4,47935.36804308796,9.3517,9.36,9.3517,9.3517,47935.368
2006-12-26 09:30:00,22.39,22.42,22.36,22.36,7899.461400359065,9.3475,9.36,9.335,9.335,7899.4614
2006-12-26 09:35:00,22.36,22.36,22.34,22.36,1436.2657091561937,9.335,9.335,9.3266,9.335,1436.2657
2006-12-26 09:40:00,22.34,22.36,22.34,22.36,2154.3985637342907,9.3266,9.335,9.3266,9.335,2154.3986
2006-12-26 09:45:00,22.37,22.41,22.37,22.4,4129.2639138240565,9.3391,9.3558,9.3391,9.3517,4129.2639
2006-12-26 09:50:00,22.4,22.41,22.4,22.41,7899.461400359065,9.3517,9.3558,9.3517,9.3558,7899.4614
2006-12-26 09:55:00,22.41,22.44,22.41,22.43,13285.457809694792,9.3558,9.3684,9.3558,9.3642,13285.4578
2006-12-26 10:00:00,22.41,22.41,22.39,22.4,4488.3303411131055,9.3558,9.3558,9.3475,9.3517,4488.3303
2006-12-26 10:05:00,22.39,22.4,22.32,22.32,19030.520646319565,9.3475,9.3517,9.3183,9.3183,19030.5206
2006-12-26 10:10:00,22.32,22.33,22.32,22.33,9694.793536804307,9.3183,9.3224,9.3183,9.3224,9694.7935
2006-12-26 10:15:00,22.33,22.33,22.32,22.32,7001.795332136444,9.3224,9.3224,9.3183,9.3183,7001.7953
2006-12-26 10:20:00,22.32,22.34,22.32,22.34,9515.260323159782,9.3183,9.3266,9.3183,9.3266,9515.2603
2006-12-26 10:25:00,22.34,22.36,22.32,22.33,11490.12567324955,9.3266,9.335,9.3183,9.3224,11490.1257
2006-12-26 10:30:00,22.34,22.34,22.32,22.33,13824.057450628365,9.3266,9.3266,9.3183,9.3224,13824.0575
2006-12-26 10:35:00,22.32,22.33,22.32,22.33,13105.924596050269,9.3183,9.3224,9.3183,9.3224,13105.9246
2006-12-26 10:40:00,22.33,22.36,22.33,22.36,14183.123877917413,9.3224,9.335,9.3224,9.335,14183.1239
2006-12-26 10:45:00,22.36,22.36,22.33,22.34,15260.323159784555,9.335,9.335,9.3224,9.3266,15260.3232
2006-12-26 10:50:00,22.34,22.34,22.34,22.34,6104.129263913823,9.3266,9.3266,9.3266,9.3266,6104.1293
2006-12-26 10:55:00,22.34,22.35,22.34,22.35,12926.391382405744,9.3266,9.3308,9.3266,9.3308,12926.3914
2006-12-26 11:00:00,22.35,22.35,22.33,22.34,36624.77558348294,9.3308,9.3308,9.3224,9.3266,36624.7756
2006-12-26 11:05:00,22.34,22.34,22.32,22.32,11669.658886894074,9.3266,9.3266,9.3183,9.3183,11669.6589
2006-12-26 11:10:00,22.32,22.33,22.31,22.31,18491.921005386,9.3183,9.3224,9.3141,9.3141,18491.921
2006-12-26 11:15:00,22.31,22.31,22.29,22.29,20466.78635547576,9.3141,9.3141,9.3057,9.3057,20466.7864
2006-12-26 11:20:00,22.29,22.29,22.27,22.27,61041.29263913823,9.3057,9.3057,9.2974,9.2974,61041.2926
2006-12-26 11:25:00,22.27,22.29,22.26,22.27,25134.64991023339,9.2974,9.3057,9.2932,9.2974,25134.6499
2006-12-26 11:30:00,22.28,22.29,22.27,22.29,6104.129263913823,9.3016,9.3057,9.2974,9.3057,6104.1293
2006-12-26 11:35:00,22.29,22.29,22.25,22.26,97486.53500897664,9.3057,9.3057,9.289,9.2932,97486.535
2006-12-26 11:40:00,22.26,22.27,22.26,22.27,12926.391382405744,9.2932,9.2974,9.2932,9.2974,12926.3914
2006-12-26 11:45:00,22.27,22.28,22.27,22.28,14362.657091561938,9.2974,9.3016,9.2974,9.3016,14362.6571
2006-12-26 11:50:00,22.27,22.28,22.27,22.28,11310.592459605024,9.2974,9.3016,9.2974,9.3016,11310.5925
2006-12-26 11:55:00,22.28,22.29,22.28,22.29,7719.928186714541,9.3016,9.3057,9.3016,9.3057,7719.9282
2006-12-26 12:00:00,22.29,22.3,22.29,22.3,18491.921005386,9.3057,9.3099,9.3057,9.3099,18491.921
2006-12-26 12:05:00,22.3,22.3,22.29,22.3,5026.929982046678,9.3099,9.3099,9.3057,9.3099,5026.93
2006-12-26 12:10:00,22.3,22.3,22.3,22.3,538.5996409335727,9.3099,9.3099,9.3099,9.3099,538.5996
2006-12-26 12:15:00,22.3,22.31,22.3,22.3,11310.592459605024,9.3099,9.3141,9.3099,9.3099,11310.5925
2006-12-26 12:20:00,22.3,22.3,22.3,22.3,2333.931777378815,9.3099,9.3099,9.3099,9.3099,2333.9318
2006-12-26 12:25:00,22.3,22.3,22.29,22.29,1436.2657091561937,9.3099,9.3099,9.3057,9.3057,1436.2657
2006-12-26 12:30:00,22.3,22.3,22.3,22.3,4129.2639138240565,9.3099,9.3099,9.3099,9.3099,4129.2639
2006-12-26 12:35:00,22.29,22.3,22.29,22.3,2333.931777378815,9.3057,9.3099,9.3057,9.3099,2333.9318
2006-12-26 12:40:00,22.3,22.31,22.3,22.31,4488.3303411131055,9.3099,9.3141,9.3099,9.3141,4488.3303
2006-12-26 12:45:00,22.31,22.32,22.31,22.32,15978.456014362657,9.3141,9.3183,9.3141,9.3183,15978.456
2006-12-26 12:50:00,22.32,22.32,22.32,22.32,1077.1992818671454,9.3183,9.3183,9.3183,9.3183,1077.1993
2006-12-26 12:55:00,22.32,22.34,22.32,22.34,12746.85816876122,9.3183,9.3266,9.3183,9.3266,12746.8582
2006-12-26 13:00:00,22.34,22.35,22.34,22.34,11669.658886894074,9.3266,9.3308,9.3266,9.3266,11669.6589
2006-12-26 13:05:00,22.35,22.35,22.35,22.35,6822.26211849192,9.3308,9.3308,9.3308,9.3308,6822.2621
2006-12-26 13:10:00,22.35,22.35,22.35,22.35,3411.13105924596,9.3308,9.3308,9.3308,9.3308,3411.1311
2006-12-26 13:15:00,22.36,22.36,22.35,22.36,3411.13105924596,9.335,9.335,9.3308,9.335,3411.1311
2006-12-26 13:20:00,22.36,22.36,22.36,22.36,3411.13105924596,9.335,9.335,9.335,9.335,3411.1311
2006-12-26 13:25:00,22.36,22.36,22.36,22.36,4488.3303411131055,9.335,9.335,9.335,9.335,4488.3303
2006-12-26 13:30:00,22.36,22.36,22.36,22.36,5565.529622980251,9.335,9.335,9.335,9.335,5565.5296
2006-12-26 13:35:00,22.36,22.36,22.36,22.36,4667.86355475763,9.335,9.335,9.335,9.335,4667.8636
2006-12-26 13:40:00,22.36,22.36,22.36,22.36,1974.8653500897665,9.335,9.335,9.335,9.335,1974.8654
2006-12-26 13:45:00,22.36,22.39,22.36,22.39,8976.660682226211,9.335,9.3475,9.335,9.3475,8976.6607
2006-12-26 13:50:00,22.39,22.41,22.39,22.41,7181.328545780969,9.3475,9.3558,9.3475,9.3558,7181.3285
2006-12-26 13:55:00,22.4,22.42,22.4,22.42,7540.394973070017,9.3517,9.36,9.3517,9.36,7540.395
2006-12-26 14:00:00,22.42,22.42,22.42,22.42,4488.3303411131055,9.36,9.36,9.36,9.36,4488.3303
2006-12-26 14:05:00,22.42,22.42,22.42,22.42,5206.463195691202,9.36,9.36,9.36,9.36,5206.4632
2006-12-26 14:10:00,22.42,22.43,22.42,22.42,4667.86355475763,9.36,9.3642,9.36,9.36,4667.8636
2006-12-26 14:15:00,22.43,22.44,22.43,22.44,6104.129263913823,9.3642,9.3684,9.3642,9.3684,6104.1293
2006-12-26 14:20:00,22.43,22.44,22.43,22.44,4667.86355475763,9.3642,9.3684,9.3642,9.3684,4667.8636
2006-12-26 14:25:00,22.44,22.44,22.44,22.44,1077.1992818671454,9.3684,9.3684,9.3684,9.3684,1077.1993
2006-12-26 14:30:00,22.44,22.45,22.44,22.45,20646.319569120285,9.3684,9.3725,9.3684,9.3725,20646.3196
2006-12-26 14:35:00,22.44,22.45,22.44,22.44,12208.258527827646,9.3684,9.3725,9.3684,9.3684,12208.2585
2006-12-26 14:40:00,22.44,22.44,22.44,22.44,718.1328545780968,9.3684,9.3684,9.3684,9.3684,718.1329
2006-12-26 14:45:00,22.44,22.45,22.44,22.45,6822.26211849192,9.3684,9.3725,9.3684,9.3725,6822.2621
2006-12-26 14:50:00,22.45,22.45,22.44,22.44,10053.859964093355,9.3725,9.3725,9.3684,9.3684,10053.86
2006-12-26 14:55:00,22.45,22.45,22.44,22.45,2692.998204667864,9.3725,9.3725,9.3684,9.3725,2692.9982
2006-12-26 15:00:00,22.45,22.45,22.44,22.45,14183.123877917413,9.3725,9.3725,9.3684,9.3725,14183.1239
2006-12-26 15:05:00,22.44,22.45,22.44,22.45,1256.7324955116694,9.3684,9.3725,9.3684,9.3725,1256.7325
2006-12-26 15:10:00,22.44,22.45,22.44,22.44,2692.998204667864,9.3684,9.3725,9.3684,9.3684,2692.9982
2006-12-26 15:15:00,22.44,22.45,22.44,22.45,2692.998204667864,9.3684,9.3725,9.3684,9.3725,2692.9982
2006-12-26 15:20:00,22.45,22.45,22.44,22.44,3052.0646319569114,9.3725,9.3725,9.3684,9.3684,3052.0646
2006-12-26 15:25:00,22.44,22.45,22.44,22.45,1436.2657091561937,9.3684,9.3725,9.3684,9.3725,1436.2657
2006-12-26 15:30:00,22.44,22.45,22.44,22.44,12746.85816876122,9.3684,9.3725,9.3684,9.3684,12746.8582
2006-12-26 15:35:00,22.44,22.46,22.44,22.45,14721.723518850986,9.3684,9.3767,9.3684,9.3725,14721.7235
2006-12-26 15:40:00,22.45,22.46,22.45,22.45,9335.72710951526,9.3725,9.3767,9.3725,9.3725,9335.7271
2006-12-26 15:45:00,22.45,22.46,22.45,22.45,4488.3303411131055,9.3725,9.3767,9.3725,9.3725,4488.3303
2006-12-26 15:50:00,22.45,22.46,22.45,22.46,7719.928186714541,9.3725,9.3767,9.3725,9.3767,7719.9282
2006-12-26 15:55:00,22.45,22.46,22.45,22.46,9874.326750448832,9.3725,9.3767,9.3725,9.3767,9874.3268
2006-12-27 09:30:00,22.58,22.6,22.55,22.6,11310.592459605024,9.4268,9.4352,9.4143,9.4352,11310.5925
2006-12-27 09:35:00,22.58,22.63,22.57,22.61,3411.13105924596,9.4268,9.4477,9.4226,9.4393,3411.1311
2006-12-27 09:40:00,22.63,22.63,22.61,22.62,4488.3303411131055,9.4477,9.4477,9.4393,9.4435,4488.3303
2006-12-27 09:45:00,22.63,22.65,22.62,22.64,3770.197486535009,9.4477,9.456,9.4435,9.4519,3770.1975
2006-12-27 09:50:00,22.65,22.66,22.63,22.63,6642.728904847396,9.456,9.4602,9.4477,9.4477,6642.7289
2006-12-27 09:55:00,22.63,22.65,22.63,22.64,5745.062836624775,9.4477,9.456,9.4477,9.4519,5745.0628
2006-12-27 10:00:00,22.63,22.64,22.63,22.63,6822.26211849192,9.4477,9.4519,9.4477,9.4477,6822.2621
2006-12-27 10:05:00,22.64,22.64,22.62,22.64,7540.394973070017,9.4519,9.4519,9.4435,9.4519,7540.395
2006-12-27 10:10:00,22.64,22.64,22.56,22.59,17055.6552962298,9.4519,9.4519,9.4185,9.431,17055.6553
2006-12-27 10:15:00,22.56,22.56,22.55,22.55,4129.2639138240565,9.4185,9.4185,9.4143,9.4143,4129.2639
2006-12-27 10:20:00,22.56,22.57,22.55,22.57,3231.597845601436,9.4185,9.4226,9.4143,9.4226,3231.5978
2006-12-27 10:25:00,22.55,22.55,22.52,22.52,7719.928186714541,9.4143,9.4143,9.4018,9.4018,7719.9282
2006-12-27 10:30:00,22.53,22.53,22.51,22.53,3411.13105924596,9.4059,9.4059,9.3976,9.4059,3411.1311
2006-12-27 10:35:00,22.52,22.53,22.51,22.52,2154.3985637342907,9.4018,9.4059,9.3976,9.4018,2154.3986
2006-12-27 10:40:00,22.53,22.55,22.53,22.55,2872.531418312388,9.4059,9.4143,9.4059,9.4143,2872.5314
2006-12-27 10:45:00,22.55,22.56,22.54,22.55,5745.062836624775,9.4143,9.4185,9.4101,9.4143,5745.0628
2006-12-27 10:50:00,22.55,22.56,22.55,22.56,2154.3985637342907,9.4143,9.4185,9.4143,9.4185,2154.3986
2006-12-27 10:55:00,22.55,22.56,22.55,22.56,2692.998204667864,9.4143,9.4185,9.4143,9.4185,2692.9982
2006-12-27 11:00:00,22.56,22.57,22.55,22.55,11131.0592459605,9.4185,9.4226,9.4143,9.4143,11131.0592
2006-12-27 11:05:00,22.55,22.56,22.55,22.56,2872.531418312388,9.4143,9.4185,9.4143,9.4185,2872.5314
2006-12-27 11:10:00,22.56,22.56,22.51,22.51,8078.994614003589,9.4185,9.4185,9.3976,9.3976,8078.9946
2006-12-27 11:15:00,22.51,22.52,22.48,22.49,44165.17055655296,9.3976,9.4018,9.3851,9.3892,44165.1706
2006-12-27 11:20:00,22.5,22.5,22.47,22.47,7181.328545780969,9.3934,9.3934,9.3809,9.3809,7181.3285
2006-12-27 11:25:00,22.47,22.49,22.46,22.49,3949.730700179533,9.3809,9.3892,9.3767,9.3892,3949.7307
2006-12-27 11:30:00,22.49,22.5,22.48,22.48,6822.26211849192,9.3892,9.3934,9.3851,9.3851,6822.2621
2006-12-27 11:35:00,22.48,22.5,22.47,22.49,6822.26211849192,9.3851,9.3934,9.3809,9.3892,6822.2621
2006-12-27 11:40:00,22.5,22.5,22.48,22.49,6463.195691202872,9.3934,9.3934,9.3851,9.3892,6463.1957
2006-12-27 11:45:00,22.48,22.48,22.45,22.45,10951.526032315976,9.3851,9.3851,9.3725,9.3725,10951.526
2006-12-27 11:50:00,22.46,22.46,22.44,22.45,5924.596050269299,9.3767,9.3767,9.3684,9.3725,5924.5961
2006-12-27 11:55:00,22.44,22.44,22.43,22.43,9694.793536804307,9.3684,9.3684,9.3642,9.3642,9694.7935
2006-12-27 12:00:00,22.43,22.43,22.42,22.42,11490.12567324955,9.3642,9.3642,9.36,9.36,11490.1257
2006-12-27 12:05:00,22.42,22.42,22.41,22.41,5745.062836624775,9.36,9.36,9.3558,9.3558,5745.0628
2006-12-27 12:10:00,22.41,22.41,22.39,22.4,8976.660682226211,9.3558,9.3558,9.3475,9.3517,8976.6607
2006-12-27 12:15:00,22.4,22.42,22.4,22.42,25314.183123877912,9.3517,9.36,9.3517,9.36,25314.1831
2006-12-27 12:20:00,22.42,22.44,22.42,22.44,10412.926391382403,9.36,9.3684,9.36,9.3684,10412.9264
2006-12-27 12:25:00,22.44,22.44,22.42,22.44,6283.662477558348,9.3684,9.3684,9.36,9.3684,6283.6625
2006-12-27 12:30:00,22.44,22.44,22.43,22.43,5565.529622980251,9.3684,9.3684,9.3642,9.3642,5565.5296
2006-12-27 12:35:00,22.43,22.44,22.42,22.44,9156.193895870734,9.3642,9.3684,9.36,9.3684,9156.1939
2006-12-27 12:40:00,22.43,22.44,22.42,22.43,15080.789946140034,9.3642,9.3684,9.36,9.3642,15080.7899
2006-12-27 12:45:00,22.42,22.44,22.42,22.44,10233.39317773788,9.36,9.3684,9.36,9.3684,10233.3932
2006-12-27 12:50:00,22.44,22.45,22.42,22.44,23159.784560143624,9.3684,9.3725,9.36,9.3684,23159.7846
2006-12-27 12:55:00,22.44,22.44,22.43,22.43,7719.928186714541,9.3684,9.3684,9.3642,9.3642,7719.9282
2006-12-27 13:00:00,22.43,22.43,22.39,22.4,18850.987432675043,9.3642,9.3642,9.3475,9.3517,18850.9874
2006-12-27 13:05:00,22.4,22.4,22.39,22.39,7001.795332136444,9.3517,9.3517,9.3475,9.3475,7001.7953
2006-12-27 13:10:00,22.39,22.4,22.39,22.39,8617.594254937163,9.3475,9.3517,9.3475,9.3475,8617.5943
2006-12-27 13:15:00,22.39,22.39,22.39,22.39,3052.0646319569114,9.3475,9.3475,9.3475,9.3475,3052.0646
2006-12-27 13:20:00,22.39,22.39,22.39,22.39,1615.798922800718,9.3475,9.3475,9.3475,9.3475,1615.7989
2006-12-27 13:25:00,22.39,22.39,22.39,22.39,3590.6642728904844,9.3475,9.3475,9.3475,9.3475,3590.6643
2006-12-27 13:30:00,22.39,22.39,22.39,22.39,4847.396768402154,9.3475,9.3475,9.3475,9.3475,4847.3968
2006-12-27 13:35:00,22.39,22.39,22.39,22.39,2333.931777378815,9.3475,9.3475,9.3475,9.3475,2333.9318
2006-12-27 13:40:00,22.39,22.39,22.38,22.39,6463.195691202872,9.3475,9.3475,9.3433,9.3475,6463.1957
2006-12-27 13:45:00,22.38,22.39,22.37,22.38,8617.594254937163,9.3433,9.3475,9.3391,9.3433,8617.5943
2006-12-27 13:50:00,22.38,22.39,22.38,22.39,2692.998204667864,9.3433,9.3475,9.3433,9.3475,2692.9982
2006-12-27 13:55:00,22.39,22.4,22.38,22.39,8617.594254937163,9.3475,9.3517,9.3433,9.3475,8617.5943
2006-12-27 14:00:00,22.39,22.4,22.39,22.39,26750.44883303411,9.3475,9.3517,9.3475,9.3475,26750.4488
2006-12-27 14:05:00,22.39,22.39,22.37,22.39,12208.258527827646,9.3475,9.3475,9.3391,9.3475,12208.2585
2006-12-27 14:10:00,22.39,22.39,22.38,22.39,5924.596050269299,9.3475,9.3475,9.3433,9.3475,5924.5961
2006-12-27 14:15:00,22.39,22.39,22.39,22.39,3231.597845601436,9.3475,9.3475,9.3475,9.3475,3231.5978
2006-12-27 14:20:00,22.39,22.4,22.39,22.4,21723.518850987428,9.3475,9.3517,9.3475,9.3517,21723.5189
2006-12-27 14:25:00,22.4,22.4,22.4,22.4,7360.861759425493,9.3517,9.3517,9.3517,9.3517,7360.8618
2006-12-27 14:30:00,22.4,22.4,22.4,22.4,6642.728904847396,9.3517,9.3517,9.3517,9.3517,6642.7289
2006-12-27 14:35:00,22.4,22.41,22.4,22.4,4667.86355475763,9.3517,9.3558,9.3517,9.3517,4667.8636
2006-12-27 14:40:00,22.4,22.4,22.37,22.38,23159.784560143624,9.3517,9.3517,9.3391,9.3433,23159.7846
2006-12-27 14:45:00,22.39,22.39,22.38,22.39,10233.39317773788,9.3475,9.3475,9.3433,9.3475,10233.3932
2006-12-27 14:50:00,22.39,22.39,22.38,22.38,24057.450628366245,9.3475,9.3475,9.3433,9.3433,24057.4506
2006-12-27 14:55:00,22.39,22.39,22.37,22.38,12567.324955116695,9.3475,9.3475,9.3391,9.3433,12567.325
2006-12-27 15:00:00,22.38,22.39,22.37,22.38,13644.52423698384,9.3433,9.3475,9.3391,9.3433,13644.5242
2006-12-27 15:05:00,22.38,22.38,22.37,22.37,24416.51705565529,9.3433,9.3433,9.3391,9.3391,24416.5171
2006-12-27 15:10:00,22.37,22.37,22.37,22.37,9335.72710951526,9.3391,9.3391,9.3391,9.3391,9335.7271
2006-12-27 15:15:00,22.37,22.38,22.37,22.37,13644.52423698384,9.3391,9.3433,9.3391,9.3391,13644.5242
2006-12-27 15:20:00,22.38,22.38,22.37,22.38,37163.37522441651,9.3433,9.3433,9.3391,9.3433,37163.3752
2006-12-27 15:25:00,22.38,22.38,22.37,22.38,10053.859964093355,9.3433,9.3433,9.3391,9.3433,10053.86
2006-12-27 15:30:00,22.38,22.38,22.37,22.38,18491.921005386,9.3433,9.3433,9.3391,9.3433,18491.921
2006-12-27 15:35:00,22.38,22.39,22.38,22.39,18850.987432675043,9.3433,9.3475,9.3433,9.3475,18850.9874
2006-12-27 15:40:00,22.39,22.39,22.38,22.38,19928.186714542186,9.3475,9.3475,9.3433,9.3433,19928.1867
2006-12-27 15:45:00,22.38,22.4,22.38,22.39,44703.77019748653,9.3433,9.3517,9.3433,9.3475,44703.7702
2006-12-27 15:50:00,22.4,22.4,22.39,22.4,24775.58348294434,9.3517,9.3517,9.3475,9.3517,24775.5835
2006-12-27 15:55:00,22.4,22.4,22.39,22.39,89228.00718132853,9.3517,9.3517,9.3475,9.3475,89228.0072
2006-12-28 09:30:00,22.38,22.38,22.33,22.35,7719.928186714541,9.3433,9.3433,9.3224,9.3308,7719.9282
2006-12-28 09:35:00,22.35,22.35,22.32,22.34,3590.6642728904844,9.3308,9.3308,9.3183,9.3266,3590.6643
2006-12-28 09:40:00,22.35,22.38,22.35,22.37,5745.062836624775,9.3308,9.3433,9.3308,9.3391,5745.0628
2006-12-28 09:45:00,22.37,22.38,22.35,22.36,5026.929982046678,9.3391,9.3433,9.3308,9.335,5026.93
2006-12-28 09:50:00,22.35,22.35,22.3,22.3,15260.323159784555,9.3308,9.3308,9.3099,9.3099,15260.3232
2006-12-28 09:55:00,22.3,22.31,22.29,22.3,8797.127468581686,9.3099,9.3141,9.3057,9.3099,8797.1275
2006-12-28 10:00:00,22.31,22.32,22.31,22.31,17235.188509874326,9.3141,9.3183,9.3141,9.3141,17235.1885
2006-12-28 10:05:00,22.31,22.35,22.31,22.32,10592.459605026928,9.3141,9.3308,9.3141,9.3183,10592.4596
2006-12-28 10:10:00,22.32,22.32,22.31,22.32,10233.39317773788,9.3183,9.3183,9.3141,9.3183,10233.3932
2006-12-28 10:15:00,22.3,22.31,22.3,22.3,19748.653500897664,9.3099,9.3141,9.3099,9.3099,19748.6535
2006-12-28 10:20:00,22.3,22.31,22.3,22.31,47037.70197486534,9.3099,9.3141,9.3099,9.3141,47037.702
2006-12-28 10:25:00,22.3,22.3,22.28,22.28,14721.723518850986,9.3099,9.3099,9.3016,9.3016,14721.7235
2006-12-28 10:30:00,22.29,22.29,22.26,22.27,41292.63913824057,9.3057,9.3057,9.2932,9.2974,41292.6391
2006-12-28 10:35:00,22.27,22.29,22.27,22.27,38420.10771992818,9.2974,9.3057,9.2974,9.2974,38420.1077
2006-12-28 10:40:00,22.27,22.29,22.27,22.28,15978.456014362657,9.2974,9.3057,9.2974,9.3016,15978.456
2006-12-28 10:45:00,22.28,22.29,22.27,22.27,10951.526032315976,9.3016,9.3057,9.2974,9.2974,10951.526
2006-12-28 10:50:00,22.27,22.29,22.27,22.27,20107.71992818671,9.2974,9.3057,9.2974,9.2974,20107.7199
2006-12-28 10:55:00,22.27,22.28,22.27,22.27,7540.394973070017,9.2974,9.3016,9.2974,9.2974,7540.395
2006-12-28 11:00:00,22.27,22.27,22.26,22.26,12746.85816876122,9.2974,9.2974,9.2932,9.2932,12746.8582
2006-12-28 11:05:00,22.26,22.27,22.26,22.27,22082.58527827648,9.2932,9.2974,9.2932,9.2974,22082.5853
2006-12-28 11:10:00,22.26,22.27,22.25,22.25,9874.326750448832,9.2932,9.2974,9.289,9.289,9874.3268
2006-12-28 11:15:00,22.25,22.26,22.25,22.25,11131.0592459605,9.289,9.2932,9.289,9.289,11131.0592
2006-12-28 11:20:00,22.25,22.27,22.25,22.27,30341.1131059246,9.289,9.2974,9.289,9.2974,30341.1131
2006-12-28 11:25:00,22.27,22.27,22.26,22.27,2513.464991023339,9.2974,9.2974,9.2932,9.2974,2513.465
2006-12-28 11:30:00,22.27,22.28,22.26,22.27,13464.991023339317,9.2974,9.3016,9.2932,9.2974,13464.991
2006-12-28 11:35:00,22.28,22.28,22.25,22.26,16157.989228007178,9.3016,9.3016,9.289,9.2932,16157.9892
2006-12-28 11:40:00,22.26,22.26,22.25,22.26,63195.69120287252,9.2932,9.2932,9.289,9.2932,63195.6912
2006-12-28 11:45:00,22.26,22.27,22.25,22.27,21903.05206463196,9.2932,9.2974,9.289,9.2974,21903.0521
2006-12-28 11:50:00,22.27,22.3,22.27,22.29,35008.97666068222,9.2974,9.3099,9.2974,9.3057,35008.9767
2006-12-28 11:55:00,22.29,22.29,22.27,22.29,36445.242369838415,9.3057,9.3057,9.2974,9.3057,36445.2424
2006-12-28 12:00:00,22.29,22.29,22.28,22.29,15260.323159784555,9.3057,9.3057,9.3016,9.3057,15260.3232
2006-12-28 12:05:00,22.29,22.29,22.28,22.29,10771.992818671451,9.3057,9.3057,9.3016,9.3057,10771.9928
2006-12-28 12:10:00,22.29,22.29,22.28,22.28,11131.0592459605,9.3057,9.3057,9.3016,9.3016,11131.0592
2006-12-28 12:15:00,22.29,22.31,22.28,22.3,11131.0592459605,9.3057,9.3141,9.3016,9.3099,11131.0592
2006-12-28 12:20:00,22.3,22.3,22.29,22.29,2692.998204667864,9.3099,9.3099,9.3057,9.3057,2692.9982
2006-12-28 12:25:00,22.29,22.31,22.29,22.31,32136.445242369835,9.3057,9.3141,9.3057,9.3141,32136.4452
2006-12-28 12:30:00,22.31,22.33,22.31,22.33,10233.39317773788,9.3141,9.3224,9.3141,9.3224,10233.3932
2006-12-28 12:35:00,22.33,22.34,22.33,22.33,14542.19030520646,9.3224,9.3266,9.3224,9.3224,14542.1903
2006-12-28 12:40:00,22.33,22.34,22.31,22.34,31956.91202872531,9.3224,9.3266,9.3141,9.3266,31956.912
2006-12-28 12:45:00,22.33,22.34,22.32,22.32,59964.093357271086,9.3224,9.3266,9.3183,9.3183,59964.0934
2006-12-28 12:50:00,22.33,22.33,22.31,22.32,4488.3303411131055,9.3224,9.3224,9.3141,9.3183,4488.3303
2006-12-28 12:55:00,22.31,22.31,22.31,22.31,2692.998204667864,9.3141,9.3141,9.3141,9.3141,2692.9982
2006-12-28 13:00:00,22.31,22.31,22.3,22.3,2154.3985637342907,9.3141,9.3141,9.3099,9.3099,2154.3986
2006-12-28 13:05:00,22.31,22.31,22.31,22.31,1974.8653500897665,9.3141,9.3141,9.3141,9.3141,1974.8654
2006-12-28 13:10:00,22.31,22.31,22.29,22.3,22621.18491921005,9.3141,9.3141,9.3057,9.3099,22621.1849
2006-12-28 13:15:00,22.3,22.31,22.29,22.3,9874.326750448832,9.3099,9.3141,9.3057,9.3099,9874.3268
2006-12-28 13:20:00,22.3,22.31,22.29,22.3,26032.31597845601,9.3099,9.3141,9.3057,9.3099,26032.316
2006-12-28 13:25:00,22.3,22.3,22.29,22.3,1974.8653500897665,9.3099,9.3099,9.3057,9.3099,1974.8654
2006-12-28 13:30:00,22.3,22.31,22.3,22.31,37522.44165170556,9.3099,9.3141,9.3099,9.3141,37522.4417
2006-12-28 13:35:00,22.31,22.31,22.31,22.31,16337.522441651705,9.3141,9.3141,9.3141,9.3141,16337.5224
2006-12-28 13:40:00,22.31,22.31,22.3,22.3,8797.127468581686,9.3141,9.3141,9.3099,9.3099,8797.1275
2006-12-28 13:45:00,22.3,22.3,22.3,22.3,538.5996409335727,9.3099,9.3099,9.3099,9.3099,538.5996
2006-12-28 13:50:00,22.31,22.31,22.3,22.3,3949.730700179533,9.3141,9.3141,9.3099,9.3099,3949.7307
2006-12-28 13:55:00,22.31,22.31,22.3,22.31,4308.7971274685815,9.3141,9.3141,9.3099,9.3141,4308.7971
2006-12-28 14:00:00,22.31,22.31,22.31,22.31,6642.728904847396,9.3141,9.3141,9.3141,9.3141,6642.7289
2006-12-28 14:05:00,22.31,22.31,22.3,22.31,8976.660682226211,9.3141,9.3141,9.3099,9.3141,8976.6607
2006-12-28 14:10:00,22.31,22.31,22.3,22.31,18132.854578096943,9.3141,9.3141,9.3099,9.3141,18132.8546
2006-12-28 14:15:00,22.31,22.31,22.3,22.3,18312.38779174147,9.3141,9.3141,9.3099,9.3099,18312.3878
2006-12-28 14:20:00,22.3,22.31,22.29,22.3,36804.308797127465,9.3099,9.3141,9.3057,9.3099,36804.3088
2006-12-28 14:25:00,22.3,22.3,22.29,22.29,18132.854578096943,9.3099,9.3099,9.3057,9.3057,18132.8546
2006-12-28 14:30:00,22.3,22.3,22.29,22.3,10412.926391382403,9.3099,9.3099,9.3057,9.3099,10412.9264
2006-12-28 14:35:00,22.3,22.3,22.3,22.3,2692.998204667864,9.3099,9.3099,9.3099,9.3099,2692.9982
2006-12-28 14:40:00,22.31,22.31,22.3,22.31,8438.061041292638,9.3141,9.3141,9.3099,9.3141,8438.061
2006-12-28 14:45:00,22.31,22.31,22.3,22.3,16696.58886894075,9.3141,9.3141,9.3099,9.3099,16696.5889
2006-12-28 14:50:00,22.3,22.3,22.29,22.29,30879.712746858164,9.3099,9.3099,9.3057,9.3057,30879.7127
2006-12-28 14:55:00,22.3,22.32,22.3,22.31,79353.6804308797,9.3099,9.3183,9.3099,9.3141,79353.6804
2006-12-28 15:00:00,22.31,22.32,22.31,22.31,7719.928186714541,9.3141,9.3183,9.3141,9.3141,7719.9282
2006-12-28 15:05:00,22.32,22.32,22.31,22.32,5565.529622980251,9.3183,9.3183,9.3141,9.3183,5565.5296
2006-12-28 15:10:00,22.32,22.32,22.32,22.32,9874.326750448832,9.3183,9.3183,9.3183,9.3183,9874.3268
2006-12-28 15:15:00,22.32,22.33,22.32,22.33,8258.527827648113,9.3183,9.3224,9.3183,9.3224,8258.5278
2006-12-28 15:20:00,22.32,22.32,22.28,22.28,103231.59784560144,9.3183,9.3183,9.3016,9.3016,103231.5978
2006-12-28 15:25:00,22.29,22.31,22.29,22.31,56373.4290843806,9.3057,9.3141,9.3057,9.3141,56373.4291
2006-12-28 15:30:00,22.31,22.31,22.31,22.31,11669.658886894074,9.3141,9.3141,9.3141,9.3141,11669.6589
2006-12-28 15:35:00,22.31,22.32,22.31,22.32,10053.859964093355,9.3141,9.3183,9.3141,9.3183,10053.86
2006-12-28 15:40:00,22.32,22.33,22.32,22.32,26032.31597845601,9.3183,9.3224,9.3183,9.3183,26032.316
2006-12-28 15:45:00,22.33,22.34,22.32,22.33,22262.118491921003,9.3224,9.3266,9.3183,9.3224,22262.1185
2006-12-28 15:50:00,22.34,22.34,22.33,22.34,50448.8330341113,9.3266,9.3266,9.3224,9.3266,50448.833
2006-12-28 15:55:00,22.34,22.34,22.3,22.3,58886.89407540394,9.3266,9.3266,9.3099,9.3099,58886.8941
2006-12-29 09:30:00,22.3,22.31,22.28,22.31,13644.52423698384,9.3099,9.3141,9.3016,9.3141,13644.5242
2006-12-29 09:35:00,22.31,22.31,22.3,22.31,3411.13105924596,9.3141,9.3141,9.3099,9.3141,3411.1311
2006-12-29 09:40:00,22.31,22.31,22.28,22.28,11490.12567324955,9.3141,9.3141,9.3016,9.3016,11490.1257
2006-12-29 09:45:00,22.28,22.29,22.28,22.29,7001.795332136444,9.3016,9.3057,9.3016,9.3057,7001.7953
2006-12-29 09:50:00,22.29,22.3,22.28,22.3,8797.127468581686,9.3057,9.3099,9.3016,9.3099,8797.1275
2006-12-29 09:55:00,22.29,22.31,22.28,22.3,12208.258527827646,9.3057,9.3141,9.3016,9.3099,12208.2585
2006-12-29 10:00:00,22.3,22.31,22.29,22.3,3590.6642728904844,9.3099,9.3141,9.3057,9.3099,3590.6643
2006-12-29 10:05:00,22.3,22.3,22.3,22.3,1795.3321364452422,9.3099,9.3099,9.3099,9.3099,1795.3321
2006-12-29 10:10:00,22.3,22.31,22.29,22.3,5924.596050269299,9.3099,9.3141,9.3057,9.3099,5924.5961
2006-12-29 10:15:00,22.3,22.3,22.29,22.3,718.1328545780968,9.3099,9.3099,9.3057,9.3099,718.1329
2006-12-29 10:20:00,22.3,22.3,22.29,22.29,1256.7324955116694,9.3099,9.3099,9.3057,9.3057,1256.7325
2006-12-29 10:25:00,22.3,22.3,22.29,22.3,9156.193895870734,9.3099,9.3099,9.3057,9.3099,9156.1939
2006-12-29 10:30:00,22.3,22.3,22.29,22.3,4488.3303411131055,9.3099,9.3099,9.3057,9.3099,4488.3303
2006-12-29 10:35:00,22.29,22.29,22.28,22.28,13285.457809694792,9.3057,9.3057,9.3016,9.3016,13285.4578
2006-12-29 10:40:00,22.28,22.29,22.28,22.29,22262.118491921003,9.3016,9.3057,9.3016,9.3057,22262.1185
2006-12-29 10:45:00,22.29,22.29,22.28,22.28,4847.396768402154,9.3057,9.3057,9.3016,9.3016,4847.3968
2006-12-29 10:50:00,22.29,22.3,22.29,22.3,9694.793536804307,9.3057,9.3099,9.3057,9.3099,9694.7935
2006-12-29 10:55:00,22.29,22.3,22.29,22.29,1436.2657091561937,9.3057,9.3099,9.3057,9.3057,1436.2657
2006-12-29 11:00:00,22.29,22.29,22.28,22.29,6642.728904847396,9.3057,9.3057,9.3016,9.3057,6642.7289
2006-12-29 11:05:00,22.29,22.3,22.29,22.3,2513.464991023339,9.3057,9.3099,9.3057,9.3099,2513.465
2006-12-29 11:10:00,22.29,22.3,22.29,22.29,3231.597845601436,9.3057,9.3099,9.3057,9.3057,3231.5978
2006-12-29 11:15:00,22.29,22.29,22.28,22.29,5924.596050269299,9.3057,9.3057,9.3016,9.3057,5924.5961
2006-12-29 11:20:00,22.3,22.3,22.29,22.29,3231.597845601436,9.3099,9.3099,9.3057,9.3057,3231.5978
2006-12-29 11:25:00,22.29,22.3,22.29,22.3,13285.457809694792,9.3057,9.3099,9.3057,9.3099,13285.4578
2006-12-29 11:30:00,22.3,22.3,22.29,22.29,1615.798922800718,9.3099,9.3099,9.3057,9.3057,1615.7989
2006-12-29 11:35:00,22.3,22.3,22.29,22.3,5924.596050269299,9.3099,9.3099,9.3057,9.3099,5924.5961
2006-12-29 11:40:00,22.3,22.31,22.29,22.29,15080.789946140034,9.3099,9.3141,9.3057,9.3057,15080.7899
2006-12-29 11:45:00,22.29,22.3,22.29,22.29,5565.529622980251,9.3057,9.3099,9.3057,9.3057,5565.5296
2006-12-29 11:50:00,22.29,22.3,22.29,22.3,6642.728904847396,9.3057,9.3099,9.3057,9.3099,6642.7289
2006-12-29 11:55:00,22.3,22.3,22.3,22.3,2154.3985637342907,9.3099,9.3099,9.3099,9.3099,2154.3986
2006-12-29 12:00:00,22.29,22.31,22.29,22.3,20466.78635547576,9.3057,9.3141,9.3057,9.3099,20466.7864
2006-12-29 12:05:00,22.3,22.31,22.29,22.31,6283.662477558348,9.3099,9.3141,9.3057,9.3141,6283.6625
2006-12-29 12:10:00,22.3,22.31,22.3,22.31,11310.592459605024,9.3099,9.3141,9.3099,9.3141,11310.5925
2006-12-29 12:15:00,22.31,22.31,22.3,22.3,2333.931777378815,9.3141,9.3141,9.3099,9.3099,2333.9318
2006-12-29 12:20:00,22.31,22.31,22.3,22.3,5924.596050269299,9.3141,9.3141,9.3099,9.3099,5924.5961
2006-12-29 12:25:00,22.3,22.31,22.29,22.3,10233.39317773788,9.3099,9.3141,9.3057,9.3099,10233.3932
2006-12-29 12:30:00,22.31,22.31,22.3,22.3,16517.055655296226,9.3141,9.3141,9.3099,9.3099,16517.0557
2006-12-29 12:35:00,22.3,22.3,22.3,22.3,12926.391382405744,9.3099,9.3099,9.3099,9.3099,12926.3914
2006-12-29 12:40:00,22.3,22.3,22.29,22.29,2872.531418312388,9.3099,9.3099,9.3057,9.3057,2872.5314
2006-12-29 12:45:00,22.3,22.3,22.29,22.3,9156.193895870734,9.3099,9.3099,9.3057,9.3099,9156.1939
2006-12-29 12:50:00,22.3,22.3,22.29,22.29,10951.526032315976,9.3099,9.3099,9.3057,9.3057,10951.526
2006-12-29 12:55:00,22.3,22.31,22.3,22.31,10951.526032315976,9.3099,9.3141,9.3099,9.3141,10951.526
2006-12-29 13:00:00,22.31,22.32,22.31,22.31,6283.662477558348,9.3141,9.3183,9.3141,9.3141,6283.6625
2006-12-29 13:05:00,22.32,22.32,22.31,22.31,5026.929982046678,9.3183,9.3183,9.3141,9.3141,5026.93
2006-12-29 13:10:00,22.32,22.32,22.31,22.32,3590.6642728904844,9.3183,9.3183,9.3141,9.3183,3590.6643
2006-12-29 13:15:00,22.32,22.32,22.31,22.31,1615.798922800718,9.3183,9.3183,9.3141,9.3141,1615.7989
2006-12-29 13:20:00,22.31,22.32,22.31,22.31,1974.8653500897665,9.3141,9.3183,9.3141,9.3141,1974.8654
2006-12-29 13:25:00,22.32,22.32,22.31,22.32,1974.8653500897665,9.3183,9.3183,9.3141,9.3183,1974.8654
2006-12-29 13:30:00,22.32,22.32,22.3,22.3,3231.597845601436,9.3183,9.3183,9.3099,9.3099,3231.5978
2006-12-29 13:35:00,22.3,22.32,22.3,22.31,8617.594254937163,9.3099,9.3183,9.3099,9.3141,8617.5943
2006-12-29 13:40:00,22.31,22.32,22.31,22.31,12208.258527827646,9.3141,9.3183,9.3141,9.3141,12208.2585
2006-12-29 13:45:00,22.31,22.32,22.31,22.32,7540.394973070017,9.3141,9.3183,9.3141,9.3183,7540.395
2006-12-29 13:50:00,22.33,22.33,22.31,22.31,11131.0592459605,9.3224,9.3224,9.3141,9.3141,11131.0592
2006-12-29 13:55:00,22.31,22.34,22.3,22.33,29263.913824057447,9.3141,9.3266,9.3099,9.3224,29263.9138
2006-12-29 14:00:00,22.33,22.34,22.33,22.33,8797.127468581686,9.3224,9.3266,9.3224,9.3224,8797.1275
2006-12-29 14:05:00,22.34,22.34,22.3,22.31,47037.70197486534,9.3266,9.3266,9.3099,9.3141,47037.702
2006-12-29 14:10:00,22.32,22.34,22.32,22.32,2872.531418312388,9.3183,9.3266,9.3183,9.3183,2872.5314
2006-12-29 14:15:00,22.33,22.33,22.32,22.32,1256.7324955116694,9.3224,9.3224,9.3183,9.3183,1256.7325
2006-12-29 14:20:00,22.32,22.34,22.32,22.33,4488.3303411131055,9.3183,9.3266,9.3183,9.3224,4488.3303
2006-12-29 14:25:00,22.32,22.32,22.29,22.3,14542.19030520646,9.3183,9.3183,9.3057,9.3099,14542.1903
2006-12-29 14:30:00,22.3,22.3,22.29,22.29,11849.192100538598,9.3099,9.3099,9.3057,9.3057,11849.1921
2006-12-29 14:35:00,22.29,22.3,22.29,22.29,35008.97666068222,9.3057,9.3099,9.3057,9.3057,35008.9767
2006-12-29 14:40:00,22.29,22.3,22.29,22.29,12028.725314183122,9.3057,9.3099,9.3057,9.3057,12028.7253
2006-12-29 14:45:00,22.29,22.32,22.29,22.31,12028.725314183122,9.3057,9.3183,9.3057,9.3141,12028.7253
2006-12-29 14:50:00,22.32,22.32,22.3,22.31,12567.324955116695,9.3183,9.3183,9.3099,9.3141,12567.325
2006-12-29 14:55:00,22.32,22.32,22.31,22.31,6463.195691202872,9.3183,9.3183,9.3141,9.3141,6463.1957
2006-12-29 15:00:00,22.31,22.32,22.31,22.31,3231.597845601436,9.3141,9.3183,9.3141,9.3141,3231.5978
2006-12-29 15:05:00,22.32,22.32,22.3,22.3,7360.861759425493,9.3183,9.3183,9.3099,9.3099,7360.8618
2006-12-29 15:10:00,22.31,22.31,22.29,22.3,12746.85816876122,9.3141,9.3141,9.3057,9.3099,12746.8582
2006-12-29 15:15:00,22.3,22.3,22.29,22.29,5924.596050269299,9.3099,9.3099,9.3057,9.3057,5924.5961
2006-12-29 15:20:00,22.29,22.29,22.26,22.26,19389.58707360861,9.3057,9.3057,9.2932,9.2932,19389.5871
2006-12-29 15:25:00,22.26,22.29,22.26,22.27,38061.04129263913,9.2932,9.3057,9.2932,9.2974,38061.0413
2006-12-29 15:30:00,22.27,22.29,22.26,22.29,32675.04488330341,9.2974,9.3057,9.2932,9.3057,32675.0449
2006-12-29 15:35:00,22.29,22.3,22.28,22.3,20825.852782764807,9.3057,9.3099,9.3016,9.3099,20825.8528
2006-12-29 15:40:00,22.29,22.32,22.29,22.32,11131.0592459605,9.3057,9.3183,9.3057,9.3183,11131.0592
2006-12-29 15:45:00,22.32,22.33,22.31,22.32,8797.127468581686,9.3183,9.3224,9.3141,9.3183,8797.1275
2006-12-29 15:50:00,22.33,22.34,22.33,22.34,21723.518850987428,9.3224,9.3266,9.3224,9.3266,21723.5189
2006-12-29 15:55:00,22.34,22.34,22.29,22.29,55296.22980251346,9.3266,9.3266,9.3057,9.3057,55296.2298
2007-01-03 09:30:00,22.34,22.47,22.34,22.47,85637.34290843805,9.3266,9.3809,9.3266,9.3809,85637.3429
2007-01-03 09:35:00,22.45,22.57,22.45,22.57,18132.854578096943,9.3725,9.4226,9.3725,9.4226,18132.8546
2007-01-03 09:40:00,22.54,22.59,22.54,22.59,15619.389587073609,9.4101,9.431,9.4101,9.431,15619.3896
2007-01-03 09:45:00,22.57,22.57,22.51,22.54,47037.70197486534,9.4226,9.4226,9.3976,9.4101,47037.702
2007-01-03 09:50:00,22.54,22.56,22.54,22.56,54398.56373429084,9.4101,9.4185,9.4101,9.4185,54398.5637
2007-01-03 09:55:00,22.56,22.57,22.52,22.52,43806.10412926391,9.4185,9.4226,9.4018,9.4018,43806.1041
2007-01-03 10:00:00,22.52,22.58,22.51,22.58,152244.16517055652,9.4018,9.4268,9.3976,9.4268,152244.1652
2007-01-03 10:05:00,22.59,22.62,22.58,22.61,8258.527827648113,9.431,9.4435,9.4268,9.4393,8258.5278
2007-01-03 10:10:00,22.6,22.68,22.6,22.67,10233.39317773788,9.4352,9.4685,9.4352,9.4644,10233.3932
2007-01-03 10:15:00,22.67,22.71,22.58,22.64,46858.16876122082,9.4644,9.4811,9.4268,9.4519,46858.1688
2007-01-03 10:20:00,22.65,22.7,22.65,22.69,12926.391382405744,9.456,9.4769,9.456,9.4727,12926.3914
2007-01-03 10:25:00,22.69,22.73,22.68,22.71,10951.526032315976,9.4727,9.4894,9.4685,9.4811,10951.526
2007-01-03 10:30:00,22.71,22.73,22.7,22.7,21364.45242369838,9.4811,9.4894,9.4769,9.4769,21364.4524
2007-01-03 10:35:00,22.71,22.74,22.71,22.73,22441.651705565528,9.4811,9.4936,9.4811,9.4894,22441.6517
2007-01-03 10:40:00,22.73,22.73,22.71,22.73,11131.0592459605,9.4894,9.4894,9.4811,9.4894,11131.0592
2007-01-03 10:45:00,22.73,22.73,22.71,22.73,17055.6552962298,9.4894,9.4894,9.4811,9.4894,17055.6553
2007-01-03 10:50:00,22.72,22.73,22.71,22.71,15260.323159784555,9.4852,9.4894,9.4811,9.4811,15260.3232
2007-01-03 10:55:00,22.72,22.73,22.71,22.72,12028.725314183122,9.4852,9.4894,9.4811,9.4852,12028.7253
2007-01-03 11:00:00,22.72,22.72,22.71,22.71,10592.459605026928,9.4852,9.4852,9.4811,9.4811,10592.4596
2007-01-03 11:05:00,22.7,22.7,22.67,22.67,35008.97666068222,9.4769,9.4769,9.4644,9.4644,35008.9767
2007-01-03 11:10:00,22.67,22.67,22.65,22.66,21184.919210053857,9.4644,9.4644,9.456,9.4602,21184.9192
2007-01-03 11:15:00,22.66,22.66,22.65,22.66,7360.861759425493,9.4602,9.4602,9.456,9.4602,7360.8618
2007-01-03 11:20:00,22.66,22.69,22.65,22.68,35008.97666068222,9.4602,9.4727,9.456,9.4685,35008.9767
2007-01-03 11:25:00,22.68,22.7,22.68,22.7,65888.68940754038,9.4685,9.4769,9.4685,9.4769,65888.6894
2007-01-03 11:30:00,22.7,22.7,22.66,22.7,26750.44883303411,9.4769,9.4769,9.4602,9.4769,26750.4488
2007-01-03 11:35:00,22.7,22.73,22.7,22.73,16337.522441651705,9.4769,9.4894,9.4769,9.4894,16337.5224
2007-01-03 11:40:00,22.73,22.73,22.72,22.73,5565.529622980251,9.4894,9.4894,9.4852,9.4894,5565.5296
2007-01-03 11:45:00,22.73,22.73,22.71,22.73,19569.12028725314,9.4894,9.4894,9.4811,9.4894,19569.1203
2007-01-03 11:50:00,22.73,22.73,22.69,22.71,47576.30161579892,9.4894,9.4894,9.4727,9.4811,47576.3016
2007-01-03 11:55:00,22.72,22.72,22.7,22.71,21543.985637342907,9.4852,9.4852,9.4769,9.4811,21543.9856
2007-01-03 12:00:00,22.71,22.74,22.71,22.74,34829.443447037695,9.4811,9.4936,9.4811,9.4936,34829.4434
2007-01-03 12:05:00,22.74,22.74,22.71,22.71,74506.28366247755,9.4936,9.4936,9.4811,9.4811,74506.2837
2007-01-03 12:10:00,22.71,22.71,22.69,22.7,15978.456014362657,9.4811,9.4811,9.4727,9.4769,15978.456
2007-01-03 12:15:00,22.7,22.71,22.7,22.7,5745.062836624775,9.4769,9.4811,9.4769,9.4769,5745.0628
2007-01-03 12:20:00,22.7,22.7,22.69,22.7,52064.63195691202,9.4769,9.4769,9.4727,9.4769,52064.632
2007-01-03 12:25:00,22.7,22.7,22.68,22.69,9694.793536804307,9.4769,9.4769,9.4685,9.4727,9694.7935
2007-01-03 12:30:00,22.69,22.69,22.68,22.69,10053.859964093355,9.4727,9.4727,9.4685,9.4727,10053.86
2007-01-03 12:35:00,22.68,22.69,22.68,22.68,10592.459605026928,9.4685,9.4727,9.4685,9.4685,10592.4596
2007-01-03 12:40:00,22.69,22.7,22.68,22.7,10771.992818671451,9.4727,9.4769,9.4685,9.4769,10771.9928
2007-01-03 12:45:00,22.7,22.7,22.69,22.69,9515.260323159782,9.4769,9.4769,9.4727,9.4727,9515.2603
2007-01-03 12:50:00,22.7,22.7,22.69,22.69,6283.662477558348,9.4769,9.4769,9.4727,9.4727,6283.6625
2007-01-03 12:55:00,22.69,22.7,22.69,22.7,24955.116696588862,9.4727,9.4769,9.4727,9.4769,24955.1167
2007-01-03 13:00:00,22.7,22.73,22.7,22.71,31418.31238779173,9.4769,9.4894,9.4769,9.4811,31418.3124
2007-01-03 13:05:00,22.71,22.71,22.69,22.69,8078.994614003589,9.4811,9.4811,9.4727,9.4727,8078.9946
2007-01-03 13:10:00,22.69,22.7,22.69,22.7,22800.71813285457,9.4727,9.4769,9.4727,9.4769,22800.7181
2007-01-03 13:15:00,22.7,22.71,22.7,22.7,19569.12028725314,9.4769,9.4811,9.4769,9.4769,19569.1203
2007-01-03 13:20:00,22.7,22.74,22.7,22.73,40933.57271095152,9.4769,9.4936,9.4769,9.4894,40933.5727
2007-01-03 13:25:00,22.73,22.73,22.71,22.71,60502.69299820466,9.4894,9.4894,9.4811,9.4811,60502.693
2007-01-03 13:30:00,22.71,22.72,22.69,22.71,22621.18491921005,9.4811,9.4852,9.4727,9.4811,22621.1849
2007-01-03 13:35:00,22.7,22.72,22.7,22.7,31418.31238779173,9.4769,9.4852,9.4769,9.4769,31418.3124
2007-01-03 13:40:00,22.71,22.73,22.71,22.72,13824.057450628365,9.4811,9.4894,9.4811,9.4852,13824.0575
2007-01-03 13:45:00,22.73,22.73,22.65,22.66,30161.579892280068,9.4894,9.4894,9.456,9.4602,30161.5799
2007-01-03 13:50:00,22.65,22.66,22.61,22.63,10053.859964093355,9.456,9.4602,9.4393,9.4477,10053.86
2007-01-03 13:55:00,22.62,22.65,22.61,22.65,14003.590664272888,9.4435,9.456,9.4393,9.456,14003.5907
2007-01-03 14:00:00,22.64,22.65,22.56,22.56,44703.77019748653,9.4519,9.456,9.4185,9.4185,44703.7702
2007-01-03 14:05:00,22.56,22.56,22.54,22.54,18132.854578096943,9.4185,9.4185,9.4101,9.4101,18132.8546
2007-01-03 14:10:00,22.55,22.55,22.49,22.53,43087.97127468581,9.4143,9.4143,9.3892,9.4059,43087.9713
2007-01-03 14:15:00,22.51,22.53,22.44,22.44,15439.856373429082,9.3976,9.4059,9.3684,9.3684,15439.8564
2007-01-03 14:20:00,22.45,22.49,22.45,22.49,31418.31238779173,9.3725,9.3892,9.3725,9.3892,31418.3124
2007-01-03 14:25:00,22.49,22.52,22.48,22.49,21903.05206463196,9.3892,9.4018,9.3851,9.3892,21903.0521
2007-01-03 14:30:00,22.5,22.5,22.49,22.49,21903.05206463196,9.3934,9.3934,9.3892,9.3892,21903.0521
2007-01-03 14:35:00,22.49,22.49,22.47,22.49,22441.651705565528,9.3892,9.3892,9.3809,9.3892,22441.6517
2007-01-03 14:40:00,22.49,22.51,22.48,22.49,56732.49551166965,9.3892,9.3976,9.3851,9.3892,56732.4955
2007-01-03 14:45:00,22.49,22.51,22.46,22.48,111849.19210053858,9.3892,9.3976,9.3767,9.3851,111849.1921
2007-01-03 14:50:00,22.48,22.5,22.48,22.49,41831.23877917414,9.3851,9.3934,9.3851,9.3892,41831.2388
2007-01-03 14:55:00,22.49,22.5,22.46,22.47,51885.098743267496,9.3892,9.3934,9.3767,9.3809,51885.0987
2007-01-03 15:00:00,22.46,22.5,22.46,22.5,23698.384201077195,9.3767,9.3934,9.3767,9.3934,23698.3842
2007-01-03 15:05:00,22.5,22.53,22.49,22.51,21903.05206463196,9.3934,9.4059,9.3892,9.3976,21903.0521
2007-01-03 15:10:00,22.5,22.52,22.5,22.5,18132.854578096943,9.3934,9.4018,9.3934,9.3934,18132.8546
2007-01-03 15:15:00,22.5,22.52,22.49,22.49,19210.05385996409,9.3934,9.4018,9.3892,9.3892,19210.0539
2007-01-03 15:20:00,22.5,22.54,22.49,22.54,35547.576301615794,9.3934,9.4101,9.3892,9.4101,35547.5763
2007-01-03 15:25:00,22.52,22.56,22.52,22.54,33572.71095152603,9.4018,9.4185,9.4018,9.4101,33572.711
2007-01-03 15:30:00,22.54,22.54,22.51,22.51,22800.71813285457,9.4101,9.4101,9.3976,9.3976,22800.7181
2007-01-03 15:35:00,22.51,22.55,22.51,22.54,21364.45242369838,9.3976,9.4143,9.3976,9.4101,21364.4524
2007-01-03 15:40:00,22.53,22.58,22.53,22.58,33034.11131059245,9.4059,9.4268,9.4059,9.4268,33034.1113
2007-01-03 15:45:00,22.58,22.61,22.58,22.61,58348.294434470365,9.4268,9.4393,9.4268,9.4393,58348.2944
2007-01-03 15:50:00,22.61,22.62,22.6,22.6,33572.71095152603,9.4393,9.4435,9.4352,9.4352,33572.711
2007-01-03 15:55:00,22.6,22.62,22.59,22.61,97486.53500897664,9.4352,9.4435,9.431,9.4393,97486.535
2007-01-04 09:30:00,22.56,22.59,22.53,22.53,32854.57809694793,9.4185,9.431,9.4059,9.4059,32854.5781
2007-01-04 09:35:00,22.53,22.53,22.42,22.49,33931.77737881507,9.4059,9.4059,9.36,9.3892,33931.7774
2007-01-04 09:40:00,22.49,22.5,22.47,22.5,19569.12028725314,9.3892,9.3934,9.3809,9.3934,19569.1203
2007-01-04 09:45:00,22.5,22.55,22.5,22.55,8617.594254937163,9.3934,9.4143,9.3934,9.4143,8617.5943
2007-01-04 09:50:00,22.55,22.59,22.55,22.58,13824.057450628365,9.4143,9.431,9.4143,9.4268,13824.0575
2007-01-04 09:55:00,22.58,22.58,22.55,22.56,5026.929982046678,9.4268,9.4268,9.4143,9.4185,5026.93
2007-01-04 10:00:00,22.54,22.56,22.53,22.53,22082.58527827648,9.4101,9.4185,9.4059,9.4059,22082.5853
2007-01-04 10:05:00,22.55,22.55,22.53,22.53,14542.19030520646,9.4143,9.4143,9.4059,9.4059,14542.1903
2007-01-04 10:10:00,22.53,22.54,22.47,22.47,11131.0592459605,9.4059,9.4101,9.3809,9.3809,11131.0592
2007-01-04 10:15:00,22.49,22.53,22.49,22.53,12926.391382405744,9.3892,9.4059,9.3892,9.4059,12926.3914
2007-01-04 10:20:00,22.53,22.54,22.52,22.53,12926.391382405744,9.4059,9.4101,9.4018,9.4059,12926.3914
2007-01-04 10:25:00,22.53,22.54,22.53,22.53,15619.389587073609,9.4059,9.4101,9.4059,9.4059,15619.3896
2007-01-04 10:30:00,22.53,22.54,22.51,22.51,109335.72710951524,9.4059,9.4101,9.3976,9.3976,109335.7271
2007-01-04 10:35:00,22.51,22.51,22.47,22.47,26929.98204667864,9.3976,9.3976,9.3809,9.3809,26929.982
2007-01-04 10:40:00,22.49,22.51,22.47,22.51,21903.05206463196,9.3892,9.3976,9.3809,9.3976,21903.0521
2007-01-04 10:45:00,22.51,22.53,22.5,22.51,9156.193895870734,9.3976,9.4059,9.3934,9.3976,9156.1939
2007-01-04 10:50:00,22.53,22.57,22.53,22.55,17773.788150807897,9.4059,9.4226,9.4059,9.4143,17773.7882
2007-01-04 10:55:00,22.55,22.57,22.54,22.55,20825.852782764807,9.4143,9.4226,9.4101,9.4143,20825.8528
2007-01-04 11:00:00,22.55,22.58,22.55,22.57,15619.389587073609,9.4143,9.4268,9.4143,9.4226,15619.3896
2007-01-04 11:05:00,22.57,22.58,22.56,22.57,8797.127468581686,9.4226,9.4268,9.4185,9.4226,8797.1275
2007-01-04 11:10:00,22.56,22.56,22.55,22.55,11669.658886894074,9.4185,9.4185,9.4143,9.4143,11669.6589
2007-01-04 11:15:00,22.55,22.56,22.55,22.55,3949.730700179533,9.4143,9.4185,9.4143,9.4143,3949.7307
2007-01-04 11:20:00,22.55,22.58,22.55,22.56,18312.38779174147,9.4143,9.4268,9.4143,9.4185,18312.3878
2007-01-04 11:25:00,22.56,22.56,22.55,22.56,6822.26211849192,9.4185,9.4185,9.4143,9.4185,6822.2621
2007-01-04 11:30:00,22.56,22.56,22.55,22.55,28904.8473967684,9.4185,9.4185,9.4143,9.4143,28904.8474
2007-01-04 11:35:00,22.56,22.56,22.55,22.56,10233.39317773788,9.4185,9.4185,9.4143,9.4185,10233.3932
2007-01-04 11:40:00,22.57,22.58,22.56,22.58,14362.657091561938,9.4226,9.4268,9.4185,9.4268,14362.6571
2007-01-04 11:45:00,22.58,22.59,22.57,22.58,15798.92280071813,9.4268,9.431,9.4226,9.4268,15798.9228
2007-01-04 11:50:00,22.58,22.59,22.58,22.59,15260.323159784555,9.4268,9.431,9.4268,9.431,15260.3232
2007-01-04 11:55:00,22.59,22.61,22.56,22.58,47217.23518850987,9.431,9.4393,9.4185,9.4268,47217.2352
2007-01-04 12:00:00,22.57,22.58,22.55,22.55,28725.314183123875,9.4226,9.4268,9.4143,9.4143,28725.3142
2007-01-04 12:05:00,22.55,22.55,22.53,22.53,24057.450628366245,9.4143,9.4143,9.4059,9.4059,24057.4506
2007-01-04 12:10:00,22.53,22.53,22.53,22.53,3770.197486535009,9.4059,9.4059,9.4059,9.4059,3770.1975
2007-01-04 12:15:00,22.53,22.54,22.5,22.5,52603.2315978456,9.4059,9.4101,9.3934,9.3934,52603.2316
2007-01-04 12:20:00,22.5,22.5,22.49,22.5,14183.123877917413,9.3934,9.3934,9.3892,9.3934,14183.1239
2007-01-04 12:25:00,22.5,22.51,22.5,22.51,16696.58886894075,9.3934,9.3976,9.3934,9.3976,16696.5889
2007-01-04 12:30:00,22.5,22.55,22.5,22.55,12208.258527827646,9.3934,9.4143,9.3934,9.4143,12208.2585
2007-01-04 12:35:00,22.56,22.57,22.55,22.56,6463.195691202872,9.4185,9.4226,9.4143,9.4185,6463.1957
2007-01-04 12:40:00,22.56,22.56,22.54,22.55,16157.989228007178,9.4185,9.4185,9.4101,9.4143,16157.9892
2007-01-04 12:45:00,22.56,22.56,22.54,22.54,7540.394973070017,9.4185,9.4185,9.4101,9.4101,7540.395
2007-01-04 12:50:00,22.54,22.54,22.53,22.53,5565.529622980251,9.4101,9.4101,9.4059,9.4059,5565.5296
2007-01-04 12:55:00,22.53,22.53,22.53,22.53,17414.721723518847,9.4059,9.4059,9.4059,9.4059,17414.7217
2007-01-04 13:00:00,22.53,22.53,22.53,22.53,7540.394973070017,9.4059,9.4059,9.4059,9.4059,7540.395
2007-01-04 13:05:00,22.53,22.54,22.53,22.53,4667.86355475763,9.4059,9.4101,9.4059,9.4059,4667.8636
2007-01-04 13:10:00,22.53,22.53,22.53,22.53,8976.660682226211,9.4059,9.4059,9.4059,9.4059,8976.6607
2007-01-04 13:15:00,22.53,22.54,22.53,22.53,10053.859964093355,9.4059,9.4101,9.4059,9.4059,10053.86
2007-01-04 13:20:00,22.54,22.54,22.5,22.5,21543.985637342907,9.4101,9.4101,9.3934,9.3934,21543.9856
2007-01-04 13:25:00,22.5,22.51,22.47,22.51,48294.43447037701,9.3934,9.3976,9.3809,9.3976,48294.4345
2007-01-04 13:30:00,22.53,22.55,22.51,22.54,9874.326750448832,9.4059,9.4143,9.3976,9.4101,9874.3268
2007-01-04 13:35:00,22.54,22.58,22.54,22.56,11849.192100538598,9.4101,9.4268,9.4101,9.4185,11849.1921
2007-01-04 13:40:00,22.55,22.56,22.53,22.53,5924.596050269299,9.4143,9.4185,9.4059,9.4059,5924.5961
2007-01-04 13:45:00,22.53,22.54,22.53,22.53,10412.926391382403,9.4059,9.4101,9.4059,9.4059,10412.9264
2007-01-04 13:50:00,22.53,22.55,22.53,22.54,6104.129263913823,9.4059,9.4143,9.4059,9.4101,6104.1293
2007-01-04 13:55:00,22.56,22.57,22.54,22.54,12387.79174147217,9.4185,9.4226,9.4101,9.4101,12387.7917
2007-01-04 14:00:00,22.55,22.55,22.53,22.53,85457.80969479353,9.4143,9.4143,9.4059,9.4059,85457.8097
2007-01-04 14:05:00,22.53,22.54,22.5,22.5,37881.50807899461,9.4059,9.4101,9.3934,9.3934,37881.5081
2007-01-04 14:10:00,22.5,22.54,22.5,22.53,33931.77737881507,9.3934,9.4101,9.3934,9.4059,33931.7774
2007-01-04 14:15:00,22.53,22.55,22.5,22.53,11131.0592459605,9.4059,9.4143,9.3934,9.4059,11131.0592
2007-01-04 14:20:00,22.53,22.54,22.51,22.51,12028.725314183122,9.4059,9.4101,9.3976,9.3976,12028.7253
2007-01-04 14:25:00,22.53,22.53,22.52,22.53,3770.197486535009,9.4059,9.4059,9.4018,9.4059,3770.1975
2007-01-04 14:30:00,22.52,22.55,22.52,22.54,22621.18491921005,9.4018,9.4143,9.4018,9.4101,22621.1849
2007-01-04 14:35:00,22.54,22.55,22.52,22.53,18491.921005386,9.4101,9.4143,9.4018,9.4059,18491.921
2007-01-04 14:40:00,22.53,22.55,22.52,22.53,20107.71992818671,9.4059,9.4143,9.4018,9.4059,20107.7199
2007-01-04 14:45:00,22.53,22.54,22.51,22.54,24236.98384201077,9.4059,9.4101,9.3976,9.4101,24236.9838
2007-01-04 14:50:00,22.54,22.58,22.54,22.57,17055.6552962298,9.4101,9.4268,9.4101,9.4226,17055.6553
2007-01-04 14:55:00,22.58,22.6,22.56,22.59,23877.91741472172,9.4268,9.4352,9.4185,9.431,23877.9174
2007-01-04 15:00:00,22.58,22.58,22.53,22.54,38599.64093357271,9.4268,9.4268,9.4059,9.4101,38599.6409
2007-01-04 15:05:00,22.55,22.55,22.54,22.54,14542.19030520646,9.4143,9.4143,9.4101,9.4101,14542.1903
2007-01-04 15:10:00,22.54,22.54,22.53,22.54,10951.526032315976,9.4101,9.4101,9.4059,9.4101,10951.526
2007-01-04 15:15:00,22.54,22.54,22.53,22.54,3770.197486535009,9.4101,9.4101,9.4059,9.4101,3770.1975
2007-01-04 15:20:00,22.54,22.54,22.53,22.54,7899.461400359065,9.4101,9.4101,9.4059,9.4101,7899.4614
2007-01-04 15:25:00,22.54,22.56,22.54,22.55,13464.991023339317,9.4101,9.4185,9.4101,9.4143,13464.991
2007-01-04 15:30:00,22.56,22.58,22.55,22.58,9694.793536804307,9.4185,9.4268,9.4143,9.4268,9694.7935
2007-01-04 15:35:00,22.58,22.6,22.58,22.6,14901.256732495507,9.4268,9.4352,9.4268,9.4352,14901.2567
2007-01-04 15:40:00,22.6,22.61,22.59,22.61,16157.989228007178,9.4352,9.4393,9.431,9.4393,16157.9892
2007-01-04 15:45:00,22.61,22.61,22.51,22.53,65170.55655296229,9.4393,9.4393,9.3976,9.4059,65170.5566
2007-01-04 15:50:00,22.54,22.55,22.52,22.55,34111.3105924596,9.4101,9.4143,9.4018,9.4143,34111.3106
2007-01-04 15:55:00,22.54,22.56,22.53,22.55,134829.4434470377,9.4101,9.4185,9.4059,9.4143,134829.4434
2007-01-05 09:35:00,22.53,22.53,22.36,22.39,45062.83662477558,9.4059,9.4059,9.335,9.3475,45062.8366
2007-01-05 09:40:00,22.4,22.42,22.39,22.41,20287.25314183124,9.3517,9.36,9.3475,9.3558,20287.2531
2007-01-05 09:45:00,22.41,22.44,22.41,22.43,164811.4901256732,9.3558,9.3684,9.3558,9.3642,164811.4901
2007-01-05 09:50:00,22.41,22.42,22.4,22.41,19030.520646319565,9.3558,9.36,9.3517,9.3558,19030.5206
2007-01-05 09:55:00,22.41,22.41,22.36,22.39,16696.58886894075,9.3558,9.3558,9.335,9.3475,16696.5889
2007-01-05 10:00:00,22.38,22.42,22.37,22.4,30520.64631956912,9.3433,9.36,9.3391,9.3517,30520.6463
2007-01-05 10:05:00,22.4,22.41,22.36,22.37,135188.50987432673,9.3517,9.3558,9.335,9.3391,135188.5099
2007-01-05 10:10:00,22.38,22.4,22.37,22.4,18850.987432675043,9.3433,9.3517,9.3391,9.3517,18850.9874
2007-01-05 10:15:00,22.4,22.42,22.37,22.41,25673.24955116696,9.3517,9.36,9.3391,9.3558,25673.2496
2007-01-05 10:20:00,22.42,22.43,22.39,22.42,21543.985637342907,9.36,9.3642,9.3475,9.36,21543.9856
2007-01-05 10:25:00,22.42,22.42,22.37,22.38,23518.85098743267,9.36,9.36,9.3391,9.3433,23518.851
2007-01-05 10:30:00,22.37,22.42,22.37,22.41,22082.58527827648,9.3391,9.36,9.3391,9.3558,22082.5853
2007-01-05 10:35:00,22.4,22.45,22.39,22.44,27289.04847396768,9.3517,9.3725,9.3475,9.3684,27289.0485
2007-01-05 10:40:00,22.45,22.47,22.43,22.44,24057.450628366245,9.3725,9.3809,9.3642,9.3684,24057.4506
2007-01-05 10:45:00,22.43,22.43,22.42,22.42,13105.924596050269,9.3642,9.3642,9.36,9.36,13105.9246
2007-01-05 10:50:00,22.42,22.42,22.39,22.4,6642.728904847396,9.36,9.36,9.3475,9.3517,6642.7289
2007-01-05 10:55:00,22.4,22.42,22.39,22.4,21723.518850987428,9.3517,9.36,9.3475,9.3517,21723.5189
2007-01-05 11:00:00,22.39,22.39,22.34,22.35,38958.70736086175,9.3475,9.3475,9.3266,9.3308,38958.7074
2007-01-05 11:05:00,22.35,22.36,22.27,22.29,49551.16696588868,9.3308,9.335,9.2974,9.3057,49551.167
2007-01-05 11:10:00,22.28,22.32,22.28,22.32,22441.651705565528,9.3016,9.3183,9.3016,9.3183,22441.6517
2007-01-05 11:15:00,22.33,22.36,22.33,22.34,10233.39317773788,9.3224,9.335,9.3224,9.3266,10233.3932
2007-01-05 11:20:00,22.34,22.35,22.33,22.34,6642.728904847396,9.3266,9.3308,9.3224,9.3266,6642.7289
2007-01-05 11:25:00,22.35,22.36,22.34,22.34,9694.793536804307,9.3308,9.335,9.3266,9.3266,9694.7935
2007-01-05 11:30:00,22.34,22.35,22.31,22.34,29622.980251346493,9.3266,9.3308,9.3141,9.3266,29622.9803
2007-01-05 11:35:00,22.35,22.36,22.34,22.34,12208.258527827646,9.3308,9.335,9.3266,9.3266,12208.2585
2007-01-05 11:40:00,22.34,22.36,22.33,22.36,11310.592459605024,9.3266,9.335,9.3224,9.335,11310.5925
2007-01-05 11:45:00,22.36,22.37,22.36,22.36,7181.328545780969,9.335,9.3391,9.335,9.335,7181.3285
2007-01-05 11:50:00,22.36,22.37,22.34,22.35,8976.660682226211,9.335,9.3391,9.3266,9.3308,8976.6607
2007-01-05 11:55:00,22.35,22.38,22.35,22.38,10951.526032315976,9.3308,9.3433,9.3308,9.3433,10951.526
2007-01-05 12:00:00,22.38,22.39,22.38,22.39,7001.795332136444,9.3433,9.3475,9.3433,9.3475,7001.7953
2007-01-05 12:05:00,22.39,22.41,22.39,22.41,5924.596050269299,9.3475,9.3558,9.3475,9.3558,5924.5961
2007-01-05 12:10:00,22.41,22.42,22.4,22.41,10233.39317773788,9.3558,9.36,9.3517,9.3558,10233.3932
2007-01-05 12:15:00,22.41,22.43,22.41,22.42,18132.854578096943,9.3558,9.3642,9.3558,9.36,18132.8546
2007-01-05 12:20:00,22.42,22.45,22.42,22.45,40215.43985637342,9.36,9.3725,9.36,9.3725,40215.4399
2007-01-05 12:25:00,22.44,22.44,22.44,22.44,17594.254937163372,9.3684,9.3684,9.3684,9.3684,17594.2549
2007-01-05 12:30:00,22.44,22.45,22.44,22.44,21364.45242369838,9.3684,9.3725,9.3684,9.3684,21364.4524
2007-01-05 12:35:00,22.44,22.45,22.38,22.42,142190.30520646318,9.3684,9.3725,9.3433,9.36,142190.3052
2007-01-05 12:40:00,22.42,22.46,22.41,22.46,71274.68581687611,9.36,9.3767,9.3558,9.3767,71274.6858
2007-01-05 12:45:00,22.46,22.46,22.45,22.46,10053.859964093355,9.3767,9.3767,9.3725,9.3767,10053.86
2007-01-05 12:50:00,22.46,22.49,22.46,22.47,9694.793536804307,9.3767,9.3892,9.3767,9.3809,9694.7935
2007-01-05 12:55:00,22.47,22.49,22.47,22.48,6463.195691202872,9.3809,9.3892,9.3809,9.3851,6463.1957
2007-01-05 13:00:00,22.49,22.53,22.49,22.51,42190.30520646319,9.3892,9.4059,9.3892,9.3976,42190.3052
2007-01-05 13:05:00,22.51,22.51,22.5,22.51,34649.91023339317,9.3976,9.3976,9.3934,9.3976,34649.9102
2007-01-05 13:10:00,22.51,22.54,22.51,22.53,16876.122082585276,9.3976,9.4101,9.3976,9.4059,16876.1221
2007-01-05 13:15:00,22.54,22.56,22.53,22.56,26929.98204667864,9.4101,9.4185,9.4059,9.4185,26929.982
2007-01-05 13:20:00,22.55,22.58,22.55,22.56,23159.784560143624,9.4143,9.4268,9.4143,9.4185,23159.7846
2007-01-05 13:25:00,22.55,22.59,22.55,22.56,13824.057450628365,9.4143,9.431,9.4143,9.4185,13824.0575
2007-01-05 13:30:00,22.56,22.57,22.55,22.55,19030.520646319565,9.4185,9.4226,9.4143,9.4143,19030.5206
2007-01-05 13:35:00,22.55,22.55,22.55,22.55,11490.12567324955,9.4143,9.4143,9.4143,9.4143,11490.1257
2007-01-05 13:40:00,22.55,22.56,22.54,22.56,14003.590664272888,9.4143,9.4185,9.4101,9.4185,14003.5907
2007-01-05 13:45:00,22.56,22.57,22.56,22.56,8617.594254937163,9.4185,9.4226,9.4185,9.4185,8617.5943
2007-01-05 13:50:00,22.56,22.58,22.55,22.56,15260.323159784555,9.4185,9.4268,9.4143,9.4185,15260.3232
2007-01-05 13:55:00,22.56,22.57,22.55,22.57,10233.39317773788,9.4185,9.4226,9.4143,9.4226,10233.3932
2007-01-05 14:00:00,22.56,22.56,22.55,22.56,12028.725314183122,9.4185,9.4185,9.4143,9.4185,12028.7253
2007-01-05 14:05:00,22.55,22.55,22.51,22.51,10233.39317773788,9.4143,9.4143,9.3976,9.3976,10233.3932
2007-01-05 14:10:00,22.51,22.51,22.5,22.51,5924.596050269299,9.3976,9.3976,9.3934,9.3976,5924.5961
2007-01-05 14:15:00,22.51,22.51,22.5,22.51,8797.127468581686,9.3976,9.3976,9.3934,9.3976,8797.1275
2007-01-05 14:20:00,22.51,22.51,22.51,22.51,4488.3303411131055,9.3976,9.3976,9.3976,9.3976,4488.3303
2007-01-05 14:25:00,22.51,22.51,22.5,22.51,25673.24955116696,9.3976,9.3976,9.3934,9.3976,25673.2496
2007-01-05 14:30:00,22.51,22.53,22.5,22.53,9694.793536804307,9.3976,9.4059,9.3934,9.4059,9694.7935
2007-01-05 14:35:00,22.53,22.53,22.51,22.52,14362.657091561938,9.4059,9.4059,9.3976,9.4018,14362.6571
2007-01-05 14:40:00,22.52,22.52,22.49,22.49,13644.52423698384,9.4018,9.4018,9.3892,9.3892,13644.5242
2007-01-05 14:45:00,22.49,22.51,22.49,22.51,7899.461400359065,9.3892,9.3976,9.3892,9.3976,7899.4614
2007-01-05 14:50:00,22.51,22.51,22.49,22.49,9874.326750448832,9.3976,9.3976,9.3892,9.3892,9874.3268
2007-01-05 14:55:00,22.49,22.5,22.48,22.48,12746.85816876122,9.3892,9.3934,9.3851,9.3851,12746.8582
2007-01-05 15:00:00,22.48,22.49,22.48,22.48,18671.45421903052,9.3851,9.3892,9.3851,9.3851,18671.4542
2007-01-05 15:05:00,22.48,22.51,22.48,22.5,12387.79174147217,9.3851,9.3976,9.3851,9.3934,12387.7917
2007-01-05 15:10:00,22.48,22.49,22.46,22.46,14721.723518850986,9.3851,9.3892,9.3767,9.3767,14721.7235
2007-01-05 15:15:00,22.46,22.46,22.46,22.46,2513.464991023339,9.3767,9.3767,9.3767,9.3767,2513.465
2007-01-05 15:20:00,22.46,22.48,22.45,22.47,15619.389587073609,9.3767,9.3851,9.3725,9.3809,15619.3896
2007-01-05 15:25:00,22.47,22.48,22.46,22.47,19928.186714542186,9.3809,9.3851,9.3767,9.3809,19928.1867
2007-01-05 15:30:00,22.47,22.48,22.46,22.47,10951.526032315976,9.3809,9.3851,9.3767,9.3809,10951.526
2007-01-05 15:35:00,22.47,22.47,22.46,22.47,16157.989228007178,9.3809,9.3809,9.3767,9.3809,16157.9892
2007-01-05 15:40:00,22.47,22.49,22.47,22.47,9515.260323159782,9.3809,9.3892,9.3809,9.3809,9515.2603
2007-01-05 15:45:00,22.47,22.49,22.47,22.48,22980.2513464991,9.3809,9.3892,9.3809,9.3851,22980.2513
2007-01-05 15:50:00,22.47,22.49,22.46,22.48,18850.987432675043,9.3809,9.3892,9.3767,9.3851,18850.9874
2007-01-05 15:55:00,22.48,22.48,22.46,22.47,29622.980251346493,9.3851,9.3851,9.3767,9.3809,29622.9803
2007-01-08 09:30:00,22.44,22.44,22.44,22.44,19210.05385996409,9.3684,9.3684,9.3684,9.3684,19210.0539
2007-01-08 09:35:00,22.44,22.44,22.37,22.39,28007.181328545776,9.3684,9.3684,9.3391,9.3475,28007.1813
2007-01-08 09:40:00,22.38,22.4,22.38,22.38,4488.3303411131055,9.3433,9.3517,9.3433,9.3433,4488.3303
2007-01-08 09:45:00,22.4,22.41,22.38,22.4,6104.129263913823,9.3517,9.3558,9.3433,9.3517,6104.1293
2007-01-08 09:50:00,22.4,22.42,22.39,22.41,7181.328545780969,9.3517,9.36,9.3475,9.3558,7181.3285
2007-01-08 09:55:00,22.41,22.42,22.36,22.37,22441.651705565528,9.3558,9.36,9.335,9.3391,22441.6517
2007-01-08 10:00:00,22.37,22.4,22.37,22.39,4308.7971274685815,9.3391,9.3517,9.3391,9.3475,4308.7971
2007-01-08 10:05:00,22.39,22.39,22.35,22.36,15978.456014362657,9.3475,9.3475,9.3308,9.335,15978.456
2007-01-08 10:10:00,22.35,22.37,22.35,22.37,26929.98204667864,9.3308,9.3391,9.3308,9.3391,26929.982
2007-01-08 10:15:00,22.37,22.37,22.36,22.37,7360.861759425493,9.3391,9.3391,9.335,9.3391,7360.8618
2007-01-08 10:20:00,22.38,22.42,22.37,22.42,24775.58348294434,9.3433,9.36,9.3391,9.36,24775.5835
2007-01-08 10:25:00,22.42,22.43,22.42,22.42,14003.590664272888,9.36,9.3642,9.36,9.36,14003.5907
2007-01-08 10:30:00,22.42,22.42,22.41,22.41,15978.456014362657,9.36,9.36,9.3558,9.3558,15978.456
2007-01-08 10:35:00,22.41,22.41,22.41,22.41,4488.3303411131055,9.3558,9.3558,9.3558,9.3558,4488.3303
2007-01-08 10:40:00,22.42,22.52,22.42,22.51,17414.721723518847,9.36,9.4018,9.36,9.3976,17414.7217
2007-01-08 10:45:00,22.52,22.52,22.5,22.52,10412.926391382403,9.4018,9.4018,9.3934,9.4018,10412.9264
2007-01-08 10:50:00,22.51,22.53,22.51,22.53,15798.92280071813,9.3976,9.4059,9.3976,9.4059,15798.9228
2007-01-08 10:55:00,22.53,22.54,22.49,22.49,12028.725314183122,9.4059,9.4101,9.3892,9.3892,12028.7253
2007-01-08 11:00:00,22.49,22.49,22.46,22.47,8078.994614003589,9.3892,9.3892,9.3767,9.3809,8078.9946
2007-01-08 11:05:00,22.49,22.49,22.47,22.47,8258.527827648113,9.3892,9.3892,9.3809,9.3809,8258.5278
2007-01-08 11:10:00,22.48,22.49,22.47,22.48,14901.256732495507,9.3851,9.3892,9.3809,9.3851,14901.2567
2007-01-08 11:15:00,22.47,22.51,22.47,22.51,16517.055655296226,9.3809,9.3976,9.3809,9.3976,16517.0557
2007-01-08 11:20:00,22.53,22.59,22.52,22.57,11131.0592459605,9.4059,9.431,9.4018,9.4226,11131.0592
2007-01-08 11:25:00,22.57,22.57,22.55,22.56,5026.929982046678,9.4226,9.4226,9.4143,9.4185,5026.93
2007-01-08 11:30:00,22.56,22.58,22.56,22.56,4129.2639138240565,9.4185,9.4268,9.4185,9.4185,4129.2639
2007-01-08 11:35:00,22.56,22.58,22.56,22.58,17414.721723518847,9.4185,9.4268,9.4185,9.4268,17414.7217
2007-01-08 11:40:00,22.58,22.59,22.57,22.58,7181.328545780969,9.4268,9.431,9.4226,9.4268,7181.3285
2007-01-08 11:45:00,22.58,22.61,22.58,22.58,13105.924596050269,9.4268,9.4393,9.4268,9.4268,13105.9246
2007-01-08 11:50:00,22.59,22.6,22.59,22.59,2513.464991023339,9.431,9.4352,9.431,9.431,2513.465
2007-01-08 11:55:00,22.59,22.6,22.59,22.59,9694.793536804307,9.431,9.4352,9.431,9.431,9694.7935
2007-01-08 12:00:00,22.59,22.59,22.58,22.58,10592.459605026928,9.431,9.431,9.4268,9.4268,10592.4596
2007-01-08 12:05:00,22.59,22.59,22.58,22.58,7899.461400359065,9.431,9.431,9.4268,9.4268,7899.4614
2007-01-08 12:10:00,22.58,22.63,22.58,22.62,11310.592459605024,9.4268,9.4477,9.4268,9.4435,11310.5925
2007-01-08 12:15:00,22.62,22.63,22.61,22.61,16876.122082585276,9.4435,9.4477,9.4393,9.4393,16876.1221
2007-01-08 12:20:00,22.61,22.63,22.61,22.61,10592.459605026928,9.4393,9.4477,9.4393,9.4393,10592.4596
2007-01-08 12:25:00,22.61,22.7,22.61,22.67,92100.53859964092,9.4393,9.4769,9.4393,9.4644,92100.5386
2007-01-08 12:30:00,22.66,22.66,22.61,22.62,23698.384201077195,9.4602,9.4602,9.4393,9.4435,23698.3842
2007-01-08 12:35:00,22.62,22.63,22.61,22.61,3590.6642728904844,9.4435,9.4477,9.4393,9.4393,3590.6643
2007-01-08 12:40:00,22.61,22.63,22.61,22.62,7899.461400359065,9.4393,9.4477,9.4393,9.4435,7899.4614
2007-01-08 12:45:00,22.61,22.63,22.61,22.61,13464.991023339317,9.4393,9.4477,9.4393,9.4393,13464.991
2007-01-08 12:50:00,22.63,22.63,22.61,22.62,19030.520646319565,9.4477,9.4477,9.4393,9.4435,19030.5206
2007-01-08 12:55:00,22.62,22.62,22.61,22.61,2333.931777378815,9.4435,9.4435,9.4393,9.4393,2333.9318
2007-01-08 13:00:00,22.61,22.61,22.56,22.56,10592.459605026928,9.4393,9.4393,9.4185,9.4185,10592.4596
2007-01-08 13:05:00,22.56,22.57,22.56,22.57,3590.6642728904844,9.4185,9.4226,9.4185,9.4226,3590.6643
2007-01-08 13:10:00,22.58,22.59,22.58,22.59,7719.928186714541,9.4268,9.431,9.4268,9.431,7719.9282
2007-01-08 13:15:00,22.59,22.6,22.59,22.59,5206.463195691202,9.431,9.4352,9.431,9.431,5206.4632
2007-01-08 13:20:00,22.59,22.59,22.58,22.58,1615.798922800718,9.431,9.431,9.4268,9.4268,1615.7989
2007-01-08 13:25:00,22.59,22.6,22.58,22.59,7360.861759425493,9.431,9.4352,9.4268,9.431,7360.8618
2007-01-08 13:30:00,22.59,22.6,22.58,22.59,108258.5278276481,9.431,9.4352,9.4268,9.431,108258.5278
2007-01-08 13:35:00,22.6,22.61,22.59,22.59,6642.728904847396,9.4352,9.4393,9.431,9.431,6642.7289
2007-01-08 13:40:00,22.59,22.6,22.56,22.6,15439.856373429082,9.431,9.4352,9.4185,9.4352,15439.8564
2007-01-08 13:45:00,22.6,22.64,22.6,22.63,14183.123877917413,9.4352,9.4519,9.4352,9.4477,14183.1239
2007-01-08 13:50:00,22.64,22.65,22.64,22.65,10771.992818671451,9.4519,9.456,9.4519,9.456,10771.9928
2007-01-08 13:55:00,22.65,22.68,22.64,22.66,13285.457809694792,9.456,9.4685,9.4519,9.4602,13285.4578
2007-01-08 14:00:00,22.67,22.67,22.63,22.63,9335.72710951526,9.4644,9.4644,9.4477,9.4477,9335.7271
2007-01-08 14:05:00,22.63,22.64,22.63,22.64,7181.328545780969,9.4477,9.4519,9.4477,9.4519,7181.3285
2007-01-08 14:10:00,22.64,22.64,22.63,22.63,7001.795332136444,9.4519,9.4519,9.4477,9.4477,7001.7953
2007-01-08 14:15:00,22.63,22.64,22.63,22.63,23339.31777378815,9.4477,9.4519,9.4477,9.4477,23339.3178
2007-01-08 14:20:00,22.63,22.64,22.63,22.63,7360.861759425493,9.4477,9.4519,9.4477,9.4477,7360.8618
2007-01-08 14:25:00,22.63,22.63,22.63,22.63,20825.852782764807,9.4477,9.4477,9.4477,9.4477,20825.8528
2007-01-08 14:30:00,22.63,22.63,22.62,22.62,5745.062836624775,9.4477,9.4477,9.4435,9.4435,5745.0628
2007-01-08 14:35:00,22.62,22.63,22.61,22.62,13644.52423698384,9.4435,9.4477,9.4393,9.4435,13644.5242
2007-01-08 14:40:00,22.61,22.63,22.61,22.62,5385.996409335727,9.4393,9.4477,9.4393,9.4435,5385.9964
2007-01-08 14:45:00,22.62,22.63,22.61,22.62,12926.391382405744,9.4435,9.4477,9.4393,9.4435,12926.3914
2007-01-08 14:50:00,22.62,22.65,22.61,22.65,34111.3105924596,9.4435,9.456,9.4393,9.456,34111.3106
2007-01-08 14:55:00,22.65,22.65,22.64,22.65,22082.58527827648,9.456,9.456,9.4519,9.456,22082.5853
2007-01-08 15:00:00,22.64,22.65,22.64,22.64,21723.518850987428,9.4519,9.456,9.4519,9.4519,21723.5189
2007-01-08 15:05:00,22.64,22.65,22.64,22.65,19928.186714542186,9.4519,9.456,9.4519,9.456,19928.1867
2007-01-08 15:10:00,22.64,22.66,22.64,22.66,24057.450628366245,9.4519,9.4602,9.4519,9.4602,24057.4506
2007-01-08 15:15:00,22.67,22.67,22.66,22.66,15978.456014362657,9.4644,9.4644,9.4602,9.4602,15978.456
2007-01-08 15:20:00,22.67,22.67,22.66,22.66,3231.597845601436,9.4644,9.4644,9.4602,9.4602,3231.5978
2007-01-08 15:25:00,22.66,22.67,22.66,22.66,8617.594254937163,9.4602,9.4644,9.4602,9.4602,8617.5943
2007-01-08 15:30:00,22.66,22.68,22.66,22.68,9874.326750448832,9.4602,9.4685,9.4602,9.4685,9874.3268
2007-01-08 15:35:00,22.68,22.68,22.66,22.66,16157.989228007178,9.4685,9.4685,9.4602,9.4602,16157.9892
2007-01-08 15:40:00,22.67,22.68,22.66,22.66,14362.657091561938,9.4644,9.4685,9.4602,9.4602,14362.6571
2007-01-08 15:45:00,22.66,22.69,22.66,22.68,41831.23877917414,9.4602,9.4727,9.4602,9.4685,41831.2388
2007-01-08 15:50:00,22.68,22.68,22.65,22.65,22980.2513464991,9.4685,9.4685,9.456,9.456,22980.2513
2007-01-08 15:55:00,22.65,22.66,22.64,22.64,16696.58886894075,9.456,9.4602,9.4519,9.4519,16696.5889
2007-01-09 09:35:00,22.68,22.75,22.66,22.75,19210.05385996409,9.4685,9.4978,9.4602,9.4978,19210.0539
2007-01-09 09:40:00,22.75,22.75,22.71,22.71,8617.594254937163,9.4978,9.4978,9.4811,9.4811,8617.5943
2007-01-09 09:45:00,22.71,22.75,22.69,22.73,22980.2513464991,9.4811,9.4978,9.4727,9.4894,22980.2513
2007-01-09 09:50:00,22.7,22.74,22.68,22.73,20646.319569120285,9.4769,9.4936,9.4685,9.4894,20646.3196
2007-01-09 09:55:00,22.72,22.75,22.72,22.74,9694.793536804307,9.4852,9.4978,9.4852,9.4936,9694.7935
2007-01-09 10:00:00,22.75,22.75,22.74,22.74,11669.658886894074,9.4978,9.4978,9.4936,9.4936,11669.6589
2007-01-09 10:05:00,22.75,22.76,22.74,22.75,13464.991023339317,9.4978,9.5019,9.4936,9.4978,13464.991
2007-01-09 10:10:00,22.76,22.76,22.74,22.75,16517.055655296226,9.5019,9.5019,9.4936,9.4978,16517.0557
2007-01-09 10:15:00,22.75,22.76,22.75,22.75,5924.596050269299,9.4978,9.5019,9.4978,9.4978,5924.5961
2007-01-09 10:20:00,22.76,22.76,22.75,22.75,8617.594254937163,9.5019,9.5019,9.4978,9.4978,8617.5943
2007-01-09 10:25:00,22.75,22.78,22.73,22.77,52962.298025134645,9.4978,9.5103,9.4894,9.5061,52962.298
2007-01-09 10:30:00,22.77,22.77,22.73,22.74,13644.52423698384,9.5061,9.5061,9.4894,9.4936,13644.5242
2007-01-09 10:35:00,22.74,22.83,22.74,22.83,26570.915619389583,9.4936,9.5312,9.4936,9.5312,26570.9156
2007-01-09 10:40:00,22.82,22.83,22.78,22.78,6642.728904847396,9.527,9.5312,9.5103,9.5103,6642.7289
2007-01-09 10:45:00,22.78,22.81,22.78,22.81,8797.127468581686,9.5103,9.5228,9.5103,9.5228,8797.1275
2007-01-09 10:50:00,22.81,22.82,22.78,22.81,19389.58707360861,9.5228,9.527,9.5103,9.5228,19389.5871
2007-01-09 10:55:00,22.82,22.84,22.81,22.81,15798.92280071813,9.527,9.5353,9.5228,9.5228,15798.9228
2007-01-09 11:00:00,22.82,22.82,22.81,22.81,3231.597845601436,9.527,9.527,9.5228,9.5228,3231.5978
2007-01-09 11:05:00,22.81,22.81,22.76,22.77,12926.391382405744,9.5228,9.5228,9.5019,9.5061,12926.3914
2007-01-09 11:10:00,22.77,22.82,22.77,22.81,31777.378815080785,9.5061,9.527,9.5061,9.5228,31777.3788
2007-01-09 11:15:00,22.81,22.82,22.8,22.81,19210.05385996409,9.5228,9.527,9.5186,9.5228,19210.0539
2007-01-09 11:20:00,22.81,22.81,22.76,22.76,19748.653500897664,9.5228,9.5228,9.5019,9.5019,19748.6535
2007-01-09 11:25:00,22.76,22.77,22.7,22.72,26929.98204667864,9.5019,9.5061,9.4769,9.4852,26929.982
2007-01-09 11:30:00,22.71,22.76,22.71,22.74,16696.58886894075,9.4811,9.5019,9.4811,9.4936,16696.5889
2007-01-09 11:35:00,22.74,22.79,22.74,22.75,15619.389587073609,9.4936,9.5145,9.4936,9.4978,15619.3896
2007-01-09 11:40:00,22.75,22.79,22.71,22.71,30879.712746858164,9.4978,9.5145,9.4811,9.4811,30879.7127
2007-01-09 11:45:00,22.71,22.73,22.69,22.69,8617.594254937163,9.4811,9.4894,9.4727,9.4727,8617.5943
2007-01-09 11:50:00,22.69,22.7,22.69,22.69,7540.394973070017,9.4727,9.4769,9.4727,9.4727,7540.395
2007-01-09 11:55:00,22.69,22.69,22.61,22.66,47755.83482944344,9.4727,9.4727,9.4393,9.4602,47755.8348
2007-01-09 12:00:00,22.66,22.69,22.66,22.66,7540.394973070017,9.4602,9.4727,9.4602,9.4602,7540.395
2007-01-09 12:05:00,22.66,22.68,22.65,22.68,11490.12567324955,9.4602,9.4685,9.456,9.4685,11490.1257
2007-01-09 12:10:00,22.68,22.73,22.68,22.73,32136.445242369835,9.4685,9.4894,9.4685,9.4894,32136.4452
2007-01-09 12:15:00,22.73,22.73,22.73,22.73,4129.2639138240565,9.4894,9.4894,9.4894,9.4894,4129.2639
2007-01-09 12:20:00,22.73,22.73,22.69,22.73,17594.254937163372,9.4894,9.4894,9.4727,9.4894,17594.2549
2007-01-09 12:25:00,22.73,22.73,22.71,22.73,32495.51166965888,9.4894,9.4894,9.4811,9.4894,32495.5117
2007-01-09 12:30:00,22.73,22.73,22.72,22.73,13464.991023339317,9.4894,9.4894,9.4852,9.4894,13464.991
2007-01-09 12:35:00,22.73,22.73,22.71,22.71,4847.396768402154,9.4894,9.4894,9.4811,9.4811,4847.3968
2007-01-09 12:40:00,22.71,22.76,22.7,22.76,20287.25314183124,9.4811,9.5019,9.4769,9.5019,20287.2531
2007-01-09 12:45:00,22.76,22.76,22.74,22.74,10233.39317773788,9.5019,9.5019,9.4936,9.4936,10233.3932
2007-01-09 12:50:00,22.74,22.75,22.74,22.75,7001.795332136444,9.4936,9.4978,9.4936,9.4978,7001.7953
2007-01-09 12:55:00,22.75,22.75,22.74,22.75,6822.26211849192,9.4978,9.4978,9.4936,9.4978,6822.2621
2007-01-09 13:00:00,22.74,22.75,22.72,22.73,9694.793536804307,9.4936,9.4978,9.4852,9.4894,9694.7935
2007-01-09 13:05:00,22.73,22.73,22.73,22.73,6822.26211849192,9.4894,9.4894,9.4894,9.4894,6822.2621
2007-01-09 13:10:00,22.73,22.75,22.72,22.75,21184.919210053857,9.4894,9.4978,9.4852,9.4978,21184.9192
2007-01-09 13:15:00,22.75,22.75,22.74,22.74,9335.72710951526,9.4978,9.4978,9.4936,9.4936,9335.7271
2007-01-09 13:20:00,22.74,22.74,22.7,22.71,11310.592459605024,9.4936,9.4936,9.4769,9.4811,11310.5925
2007-01-09 13:25:00,22.71,22.75,22.71,22.73,24057.450628366245,9.4811,9.4978,9.4811,9.4894,24057.4506
2007-01-09 13:30:00,22.74,22.75,22.74,22.74,4847.396768402154,9.4936,9.4978,9.4936,9.4936,4847.3968
2007-01-09 13:35:00,22.74,22.75,22.74,22.75,10412.926391382403,9.4936,9.4978,9.4936,9.4978,10412.9264
2007-01-09 13:40:00,22.75,22.76,22.74,22.76,5745.062836624775,9.4978,9.5019,9.4936,9.5019,5745.0628
2007-01-09 13:45:00,22.76,22.79,22.75,22.75,12746.85816876122,9.5019,9.5145,9.4978,9.4978,12746.8582
2007-01-09 13:50:00,22.75,22.75,22.73,22.73,5924.596050269299,9.4978,9.4978,9.4894,9.4894,5924.5961
2007-01-09 13:55:00,22.72,22.72,22.68,22.71,21723.518850987428,9.4852,9.4852,9.4685,9.4811,21723.5189
2007-01-09 14:00:00,22.71,22.75,22.69,22.75,17235.188509874326,9.4811,9.4978,9.4727,9.4978,17235.1885
2007-01-09 14:05:00,22.75,22.78,22.75,22.78,13824.057450628365,9.4978,9.5103,9.4978,9.5103,13824.0575
2007-01-09 14:10:00,22.79,22.81,22.79,22.79,14721.723518850986,9.5145,9.5228,9.5145,9.5145,14721.7235
2007-01-09 14:15:00,22.79,22.79,22.76,22.77,13105.924596050269,9.5145,9.5145,9.5019,9.5061,13105.9246
2007-01-09 14:20:00,22.76,22.79,22.76,22.78,23518.85098743267,9.5019,9.5145,9.5019,9.5103,23518.851
2007-01-09 14:25:00,22.78,22.78,22.78,22.78,10233.39317773788,9.5103,9.5103,9.5103,9.5103,10233.3932
2007-01-09 14:30:00,22.78,22.79,22.77,22.78,13105.924596050269,9.5103,9.5145,9.5061,9.5103,13105.9246
2007-01-09 14:35:00,22.79,22.79,22.78,22.78,6822.26211849192,9.5145,9.5145,9.5103,9.5103,6822.2621
2007-01-09 14:40:00,22.79,22.79,22.77,22.78,19748.653500897664,9.5145,9.5145,9.5061,9.5103,19748.6535
2007-01-09 14:45:00,22.78,22.8,22.78,22.8,9515.260323159782,9.5103,9.5186,9.5103,9.5186,9515.2603
2007-01-09 14:50:00,22.8,22.81,22.8,22.81,12926.391382405744,9.5186,9.5228,9.5186,9.5228,12926.3914
2007-01-09 14:55:00,22.81,22.82,22.8,22.8,15978.456014362657,9.5228,9.527,9.5186,9.5186,15978.456
2007-01-09 15:00:00,22.79,22.8,22.74,22.74,13105.924596050269,9.5145,9.5186,9.4936,9.4936,13105.9246
2007-01-09 15:05:00,22.74,22.78,22.74,22.78,15619.389587073609,9.4936,9.5103,9.4936,9.5103,15619.3896
2007-01-09 15:10:00,22.78,22.78,22.76,22.76,11310.592459605024,9.5103,9.5103,9.5019,9.5019,11310.5925
2007-01-09 15:15:00,22.76,22.78,22.76,22.78,13105.924596050269,9.5019,9.5103,9.5019,9.5103,13105.9246
2007-01-09 15:20:00,22.78,22.8,22.78,22.79,12028.725314183122,9.5103,9.5186,9.5103,9.5145,12028.7253
2007-01-09 15:25:00,22.79,22.82,22.78,22.82,8976.660682226211,9.5145,9.527,9.5103,9.527,8976.6607
2007-01-09 15:30:00,22.82,22.84,22.81,22.84,20466.78635547576,9.527,9.5353,9.5228,9.5353,20466.7864
2007-01-09 15:35:00,22.84,22.85,22.83,22.85,15798.92280071813,9.5353,9.5395,9.5312,9.5395,15798.9228
2007-01-09 15:40:00,22.84,22.85,22.84,22.85,17773.788150807897,9.5353,9.5395,9.5353,9.5395,17773.7882
2007-01-09 15:45:00,22.85,22.85,22.83,22.85,45601.43626570915,9.5395,9.5395,9.5312,9.5395,45601.4363
2007-01-09 15:50:00,22.85,22.85,22.81,22.81,32495.51166965888,9.5395,9.5395,9.5228,9.5228,32495.5117
2007-01-09 15:55:00,22.81,22.84,22.79,22.83,40933.57271095152,9.5228,9.5353,9.5145,9.5312,40933.5727
2007-01-10 09:30:00,22.75,22.75,22.75,22.75,10233.39317773788,9.4978,9.4978,9.4978,9.4978,10233.3932
2007-01-10 09:35:00,22.84,22.84,22.7,22.7,11310.592459605024,9.5353,9.5353,9.4769,9.4769,11310.5925
2007-01-10 09:40:00,22.7,22.7,22.6,22.63,17594.254937163372,9.4769,9.4769,9.4352,9.4477,17594.2549
2007-01-10 09:45:00,22.64,22.69,22.62,22.66,8976.660682226211,9.4519,9.4727,9.4435,9.4602,8976.6607
2007-01-10 09:50:00,22.65,22.69,22.65,22.66,9156.193895870734,9.456,9.4727,9.456,9.4602,9156.1939
2007-01-10 09:55:00,22.65,22.67,22.65,22.66,5026.929982046678,9.456,9.4644,9.456,9.4602,5026.93
2007-01-10 10:00:00,22.65,22.71,22.65,22.69,7360.861759425493,9.456,9.4811,9.456,9.4727,7360.8618
2007-01-10 10:05:00,22.69,22.71,22.68,22.68,8438.061041292638,9.4727,9.4811,9.4685,9.4685,8438.061
2007-01-10 10:10:00,22.68,22.69,22.67,22.67,5924.596050269299,9.4685,9.4727,9.4644,9.4644,5924.5961
2007-01-10 10:15:00,22.67,22.74,22.67,22.74,6104.129263913823,9.4644,9.4936,9.4644,9.4936,6104.1293
2007-01-10 10:20:00,22.76,22.76,22.71,22.75,17055.6552962298,9.5019,9.5019,9.4811,9.4978,17055.6553
2007-01-10 10:25:00,22.75,22.75,22.69,22.69,14003.590664272888,9.4978,9.4978,9.4727,9.4727,14003.5907
2007-01-10 10:30:00,22.68,22.71,22.68,22.69,4308.7971274685815,9.4685,9.4811,9.4685,9.4727,4308.7971
2007-01-10 10:35:00,22.7,22.7,22.68,22.7,5565.529622980251,9.4769,9.4769,9.4685,9.4769,5565.5296
2007-01-10 10:40:00,22.7,22.7,22.68,22.7,19210.05385996409,9.4769,9.4769,9.4685,9.4769,19210.0539
2007-01-10 10:45:00,22.7,22.76,22.7,22.76,10951.526032315976,9.4769,9.5019,9.4769,9.5019,10951.526
2007-01-10 10:50:00,22.76,22.77,22.76,22.76,3949.730700179533,9.5019,9.5061,9.5019,9.5019,3949.7307
2007-01-10 10:55:00,22.76,22.78,22.75,22.77,5026.929982046678,9.5019,9.5103,9.4978,9.5061,5026.93
2007-01-10 11:00:00,22.76,22.78,22.76,22.76,8976.660682226211,9.5019,9.5103,9.5019,9.5019,8976.6607
2007-01-10 11:05:00,22.76,22.78,22.76,22.76,8797.127468581686,9.5019,9.5103,9.5019,9.5019,8797.1275
2007-01-10 11:10:00,22.76,22.78,22.75,22.76,3231.597845601436,9.5019,9.5103,9.4978,9.5019,3231.5978
2007-01-10 11:15:00,22.76,22.77,22.74,22.74,5924.596050269299,9.5019,9.5061,9.4936,9.4936,5924.5961
2007-01-10 11:20:00,22.74,22.78,22.74,22.76,12746.85816876122,9.4936,9.5103,9.4936,9.5019,12746.8582
2007-01-10 11:25:00,22.77,22.79,22.76,22.79,5924.596050269299,9.5061,9.5145,9.5019,9.5145,5924.5961
2007-01-10 11:30:00,22.79,22.81,22.79,22.8,10951.526032315976,9.5145,9.5228,9.5145,9.5186,10951.526
2007-01-10 11:35:00,22.8,22.81,22.78,22.8,28725.314183123875,9.5186,9.5228,9.5103,9.5186,28725.3142
2007-01-10 11:40:00,22.8,22.8,22.78,22.79,3770.197486535009,9.5186,9.5186,9.5103,9.5145,3770.1975
2007-01-10 11:45:00,22.78,22.79,22.76,22.77,24416.51705565529,9.5103,9.5145,9.5019,9.5061,24416.5171
2007-01-10 11:50:00,22.77,22.79,22.74,22.77,25852.782764811487,9.5061,9.5145,9.4936,9.5061,25852.7828
2007-01-10 11:55:00,22.78,22.82,22.78,22.81,14362.657091561938,9.5103,9.527,9.5103,9.5228,14362.6571
2007-01-10 12:00:00,22.81,22.81,22.79,22.8,5565.529622980251,9.5228,9.5228,9.5145,9.5186,5565.5296
2007-01-10 12:05:00,22.8,22.8,22.78,22.79,5026.929982046678,9.5186,9.5186,9.5103,9.5145,5026.93
2007-01-10 12:10:00,22.78,22.79,22.78,22.79,4129.2639138240565,9.5103,9.5145,9.5103,9.5145,4129.2639
2007-01-10 12:15:00,22.79,22.85,22.79,22.84,22441.651705565528,9.5145,9.5395,9.5145,9.5353,22441.6517
2007-01-10 12:20:00,22.84,22.84,22.83,22.83,16876.122082585276,9.5353,9.5353,9.5312,9.5312,16876.1221
2007-01-10 12:25:00,22.83,22.84,22.83,22.83,12567.324955116695,9.5312,9.5353,9.5312,9.5312,12567.325
2007-01-10 12:30:00,22.83,22.83,22.78,22.81,40215.43985637342,9.5312,9.5312,9.5103,9.5228,40215.4399
2007-01-10 12:35:00,22.8,22.81,22.79,22.81,5206.463195691202,9.5186,9.5228,9.5145,9.5228,5206.4632
2007-01-10 12:40:00,22.82,22.83,22.8,22.81,11131.0592459605,9.527,9.5312,9.5186,9.5228,11131.0592
2007-01-10 12:45:00,22.81,22.84,22.81,22.82,13464.991023339317,9.5228,9.5353,9.5228,9.527,13464.991
2007-01-10 12:50:00,22.83,22.84,22.82,22.84,16157.989228007178,9.5312,9.5353,9.527,9.5353,16157.9892
2007-01-10 12:55:00,22.84,22.84,22.84,22.84,4847.396768402154,9.5353,9.5353,9.5353,9.5353,4847.3968
2007-01-10 13:00:00,22.84,22.84,22.83,22.84,10592.459605026928,9.5353,9.5353,9.5312,9.5353,10592.4596
2007-01-10 13:05:00,22.85,22.85,22.84,22.84,5026.929982046678,9.5395,9.5395,9.5353,9.5353,5026.93
2007-01-10 13:10:00,22.84,22.87,22.84,22.87,10412.926391382403,9.5353,9.5479,9.5353,9.5479,10412.9264
2007-01-10 13:15:00,22.86,22.87,22.84,22.85,9515.260323159782,9.5437,9.5479,9.5353,9.5395,9515.2603
2007-01-10 13:20:00,22.86,22.86,22.85,22.85,11849.192100538598,9.5437,9.5437,9.5395,9.5395,11849.1921
2007-01-10 13:25:00,22.85,22.87,22.85,22.86,12567.324955116695,9.5395,9.5479,9.5395,9.5437,12567.325
2007-01-10 13:30:00,22.87,22.88,22.86,22.87,21364.45242369838,9.5479,9.552,9.5437,9.5479,21364.4524
2007-01-10 13:35:00,22.87,22.88,22.86,22.88,6283.662477558348,9.5479,9.552,9.5437,9.552,6283.6625
2007-01-10 13:40:00,22.88,22.91,22.87,22.89,22621.18491921005,9.552,9.5646,9.5479,9.5562,22621.1849
2007-01-10 13:45:00,22.89,22.93,22.88,22.91,10592.459605026928,9.5562,9.5729,9.552,9.5646,10592.4596
2007-01-10 13:50:00,22.93,22.93,22.9,22.9,9515.260323159782,9.5729,9.5729,9.5604,9.5604,9515.2603
2007-01-10 13:55:00,22.9,22.93,22.9,22.91,24775.58348294434,9.5604,9.5729,9.5604,9.5646,24775.5835
2007-01-10 14:00:00,22.92,22.93,22.91,22.93,17594.254937163372,9.5687,9.5729,9.5646,9.5729,17594.2549
2007-01-10 14:05:00,22.93,22.93,22.91,22.91,16157.989228007178,9.5729,9.5729,9.5646,9.5646,16157.9892
2007-01-10 14:10:00,22.91,22.93,22.9,22.92,27289.04847396768,9.5646,9.5729,9.5604,9.5687,27289.0485
2007-01-10 14:15:00,22.92,22.94,22.91,22.94,22980.2513464991,9.5687,9.5771,9.5646,9.5771,22980.2513
2007-01-10 14:20:00,22.93,22.96,22.93,22.95,67504.4883303411,9.5729,9.5854,9.5729,9.5813,67504.4883
2007-01-10 14:25:00,22.95,22.98,22.93,22.97,52603.2315978456,9.5813,9.5938,9.5729,9.5896,52603.2316
2007-01-10 14:30:00,22.98,23.01,22.96,22.98,43985.637342908434,9.5938,9.6063,9.5854,9.5938,43985.6373
2007-01-10 14:35:00,22.98,22.99,22.98,22.98,24236.98384201077,9.5938,9.598,9.5938,9.5938,24236.9838
2007-01-10 14:40:00,22.98,23.0,22.95,23.0,35727.10951526032,9.5938,9.6021,9.5813,9.6021,35727.1095
2007-01-10 14:45:00,23.01,23.03,23.0,23.03,47217.23518850987,9.6063,9.6147,9.6021,9.6147,47217.2352
2007-01-10 14:50:00,23.02,23.03,23.0,23.0,24236.98384201077,9.6105,9.6147,9.6021,9.6021,24236.9838
2007-01-10 14:55:00,23.0,23.0,22.98,23.0,16876.122082585276,9.6021,9.6021,9.5938,9.6021,16876.1221
2007-01-10 15:00:00,23.01,23.01,22.99,23.0,16876.122082585276,9.6063,9.6063,9.598,9.6021,16876.1221
2007-01-10 15:05:00,23.0,23.0,22.96,22.98,14542.19030520646,9.6021,9.6021,9.5854,9.5938,14542.1903
2007-01-10 15:10:00,22.97,22.98,22.97,22.97,9874.326750448832,9.5896,9.5938,9.5896,9.5896,9874.3268
2007-01-10 15:15:00,22.97,22.98,22.96,22.98,7001.795332136444,9.5896,9.5938,9.5854,9.5938,7001.7953
2007-01-10 15:20:00,22.97,22.98,22.96,22.98,10592.459605026928,9.5896,9.5938,9.5854,9.5938,10592.4596
2007-01-10 15:25:00,22.97,22.98,22.97,22.98,7899.461400359065,9.5896,9.5938,9.5896,9.5938,7899.4614
2007-01-10 15:30:00,22.98,22.98,22.98,22.98,12387.79174147217,9.5938,9.5938,9.5938,9.5938,12387.7917
2007-01-10 15:35:00,22.97,22.98,22.97,22.98,5206.463195691202,9.5896,9.5938,9.5896,9.5938,5206.4632
2007-01-10 15:40:00,22.98,22.98,22.98,22.98,6642.728904847396,9.5938,9.5938,9.5938,9.5938,6642.7289
2007-01-10 15:45:00,22.98,23.0,22.98,23.0,40754.03949730699,9.5938,9.6021,9.5938,9.6021,40754.0395
2007-01-10 15:50:00,23.0,23.01,22.99,23.0,32315.97845601436,9.6021,9.6063,9.598,9.6021,32315.9785
2007-01-10 15:55:00,23.0,23.01,22.98,22.99,31059.24596050269,9.6021,9.6063,9.5938,9.598,31059.246
2007-01-11 09:30:00,23.02,23.02,23.0,23.0,8617.594254937163,9.6105,9.6105,9.6021,9.6021,8617.5943
2007-01-11 09:35:00,23.0,23.04,22.99,23.04,8617.594254937163,9.6021,9.6188,9.598,9.6188,8617.5943
2007-01-11 09:40:00,23.03,23.05,23.0,23.01,20646.319569120285,9.6147,9.623,9.6021,9.6063,20646.3196
2007-01-11 09:45:00,23.01,23.05,23.0,23.01,20466.78635547576,9.6063,9.623,9.6021,9.6063,20466.7864
2007-01-11 09:50:00,23.02,23.02,23.01,23.02,8438.061041292638,9.6105,9.6105,9.6063,9.6105,8438.061
2007-01-11 09:55:00,23.03,23.04,23.02,23.03,7719.928186714541,9.6147,9.6188,9.6105,9.6147,7719.9282
2007-01-11 10:00:00,23.04,23.05,23.02,23.03,13464.991023339317,9.6188,9.623,9.6105,9.6147,13464.991
2007-01-11 10:05:00,23.03,23.05,23.03,23.05,8797.127468581686,9.6147,9.623,9.6147,9.623,8797.1275
2007-01-11 10:10:00,23.05,23.08,23.04,23.05,10412.926391382403,9.623,9.6355,9.6188,9.623,10412.9264
2007-01-11 10:15:00,23.05,23.06,23.03,23.03,6104.129263913823,9.623,9.6272,9.6147,9.6147,6104.1293
2007-01-11 10:20:00,23.03,23.04,23.02,23.03,21903.05206463196,9.6147,9.6188,9.6105,9.6147,21903.0521
2007-01-11 10:25:00,23.03,23.04,23.02,23.02,9335.72710951526,9.6147,9.6188,9.6105,9.6105,9335.7271
2007-01-11 10:30:00,23.02,23.02,23.02,23.02,12567.324955116695,9.6105,9.6105,9.6105,9.6105,12567.325
2007-01-11 10:35:00,23.02,23.02,23.0,23.02,26391.38240574506,9.6105,9.6105,9.6021,9.6105,26391.3824
2007-01-11 10:40:00,23.02,23.02,23.0,23.0,6463.195691202872,9.6105,9.6105,9.6021,9.6021,6463.1957
2007-01-11 10:45:00,23.0,23.0,23.0,23.0,7719.928186714541,9.6021,9.6021,9.6021,9.6021,7719.9282
2007-01-11 10:50:00,23.0,23.0,22.98,22.99,28366.247755834826,9.6021,9.6021,9.5938,9.598,28366.2478
2007-01-11 10:55:00,22.99,23.05,22.99,23.05,16337.522441651705,9.598,9.623,9.598,9.623,16337.5224
2007-01-11 11:00:00,23.04,23.04,23.03,23.03,8438.061041292638,9.6188,9.6188,9.6147,9.6147,8438.061
2007-01-11 11:05:00,23.04,23.04,23.02,23.02,72351.88509874325,9.6188,9.6188,9.6105,9.6105,72351.8851
2007-01-11 11:10:00,23.03,23.04,23.03,23.04,18312.38779174147,9.6147,9.6188,9.6147,9.6188,18312.3878
2007-01-11 11:15:00,23.04,23.05,23.03,23.03,40574.50628366247,9.6188,9.623,9.6147,9.6147,40574.5063
2007-01-11 11:20:00,23.03,23.04,23.03,23.04,14542.19030520646,9.6147,9.6188,9.6147,9.6188,14542.1903
2007-01-11 11:25:00,23.03,23.04,23.03,23.03,8438.061041292638,9.6147,9.6188,9.6147,9.6147,8438.061
2007-01-11 11:30:00,23.03,23.04,23.03,23.04,17594.254937163372,9.6147,9.6188,9.6147,9.6188,17594.2549
2007-01-11 11:35:00,23.03,23.05,23.03,23.04,12926.391382405744,9.6147,9.623,9.6147,9.6188,12926.3914
2007-01-11 11:40:00,23.05,23.05,23.03,23.03,8797.127468581686,9.623,9.623,9.6147,9.6147,8797.1275
2007-01-11 11:45:00,23.04,23.04,23.03,23.03,13644.52423698384,9.6188,9.6188,9.6147,9.6147,13644.5242
2007-01-11 11:50:00,23.03,23.05,23.03,23.03,8617.594254937163,9.6147,9.623,9.6147,9.6147,8617.5943
2007-01-11 11:55:00,23.04,23.04,23.03,23.04,15978.456014362657,9.6188,9.6188,9.6147,9.6188,15978.456
2007-01-11 12:00:00,23.04,23.04,23.03,23.03,20107.71992818671,9.6188,9.6188,9.6147,9.6147,20107.7199
2007-01-11 12:05:00,23.03,23.04,23.03,23.04,8617.594254937163,9.6147,9.6188,9.6147,9.6188,8617.5943
2007-01-11 12:10:00,23.04,23.05,23.04,23.05,8438.061041292638,9.6188,9.623,9.6188,9.623,8438.061
2007-01-11 12:15:00,23.05,23.1,23.05,23.1,11849.192100538598,9.623,9.6439,9.623,9.6439,11849.1921
2007-01-11 12:20:00,23.09,23.09,23.06,23.06,8797.127468581686,9.6397,9.6397,9.6272,9.6272,8797.1275
2007-01-11 12:25:00,23.06,23.06,23.03,23.03,14362.657091561938,9.6272,9.6272,9.6147,9.6147,14362.6571
2007-01-11 12:30:00,23.03,23.04,23.02,23.03,17773.788150807897,9.6147,9.6188,9.6105,9.6147,17773.7882
2007-01-11 12:35:00,23.04,23.04,23.04,23.04,12208.258527827646,9.6188,9.6188,9.6188,9.6188,12208.2585
2007-01-11 12:40:00,23.04,23.05,23.03,23.03,5565.529622980251,9.6188,9.623,9.6147,9.6147,5565.5296
2007-01-11 12:45:00,23.03,23.04,23.02,23.02,4488.3303411131055,9.6147,9.6188,9.6105,9.6105,4488.3303
2007-01-11 12:50:00,23.02,23.04,23.02,23.04,13824.057450628365,9.6105,9.6188,9.6105,9.6188,13824.0575
2007-01-11 12:55:00,23.04,23.06,23.04,23.06,14003.590664272888,9.6188,9.6272,9.6188,9.6272,14003.5907
2007-01-11 13:00:00,23.05,23.06,23.03,23.03,10771.992818671451,9.623,9.6272,9.6147,9.6147,10771.9928
2007-01-11 13:05:00,23.03,23.04,23.02,23.02,7540.394973070017,9.6147,9.6188,9.6105,9.6105,7540.395
2007-01-11 13:10:00,23.02,23.02,23.01,23.02,11849.192100538598,9.6105,9.6105,9.6063,9.6105,11849.1921
2007-01-11 13:15:00,23.03,23.05,23.02,23.04,15080.789946140034,9.6147,9.623,9.6105,9.6188,15080.7899
2007-01-11 13:20:00,23.04,23.04,23.03,23.04,15080.789946140034,9.6188,9.6188,9.6147,9.6188,15080.7899
2007-01-11 13:25:00,23.04,23.04,23.03,23.04,16696.58886894075,9.6188,9.6188,9.6147,9.6188,16696.5889
2007-01-11 13:30:00,23.04,23.06,23.04,23.04,18132.854578096943,9.6188,9.6272,9.6188,9.6188,18132.8546
2007-01-11 13:35:00,23.04,23.04,23.04,23.04,2872.531418312388,9.6188,9.6188,9.6188,9.6188,2872.5314
2007-01-11 13:40:00,23.04,23.04,23.04,23.04,3590.6642728904844,9.6188,9.6188,9.6188,9.6188,3590.6643
2007-01-11 13:45:00,23.04,23.04,23.03,23.03,24775.58348294434,9.6188,9.6188,9.6147,9.6147,24775.5835
2007-01-11 13:50:00,23.03,23.03,23.03,23.03,52782.76481149012,9.6147,9.6147,9.6147,9.6147,52782.7648
2007-01-11 13:55:00,23.03,23.03,22.99,22.99,22800.71813285457,9.6147,9.6147,9.598,9.598,22800.7181
2007-01-11 14:00:00,22.99,22.99,22.98,22.99,27827.64811490125,9.598,9.598,9.5938,9.598,27827.6481
2007-01-11 14:05:00,22.99,23.0,22.99,22.99,17773.788150807897,9.598,9.6021,9.598,9.598,17773.7882
2007-01-11 14:10:00,22.99,22.99,22.98,22.98,5385.996409335727,9.598,9.598,9.5938,9.5938,5385.9964
2007-01-11 14:15:00,22.98,22.99,22.98,22.98,9335.72710951526,9.5938,9.598,9.5938,9.5938,9335.7271
2007-01-11 14:20:00,22.98,22.98,22.98,22.98,7360.861759425493,9.5938,9.5938,9.5938,9.5938,7360.8618
2007-01-11 14:25:00,22.98,23.0,22.98,22.99,18850.987432675043,9.5938,9.6021,9.5938,9.598,18850.9874
2007-01-11 14:30:00,22.99,23.0,22.97,23.0,21184.919210053857,9.598,9.6021,9.5896,9.6021,21184.9192
2007-01-11 14:35:00,23.0,23.0,23.0,23.0,28725.314183123875,9.6021,9.6021,9.6021,9.6021,28725.3142
2007-01-11 14:40:00,23.0,23.02,23.0,23.02,15260.323159784555,9.6021,9.6105,9.6021,9.6105,15260.3232
2007-01-11 14:45:00,23.02,23.03,23.02,23.03,10771.992818671451,9.6105,9.6147,9.6105,9.6147,10771.9928
2007-01-11 14:50:00,23.03,23.04,23.03,23.03,4667.86355475763,9.6147,9.6188,9.6147,9.6147,4667.8636
2007-01-11 14:55:00,23.03,23.03,23.02,23.03,10233.39317773788,9.6147,9.6147,9.6105,9.6147,10233.3932
2007-01-11 15:00:00,23.03,23.04,23.02,23.02,29802.51346499101,9.6147,9.6188,9.6105,9.6105,29802.5135
2007-01-11 15:05:00,23.02,23.02,23.01,23.02,32495.51166965888,9.6105,9.6105,9.6063,9.6105,32495.5117
2007-01-11 15:10:00,23.02,23.02,22.99,22.99,8617.594254937163,9.6105,9.6105,9.598,9.598,8617.5943
2007-01-11 15:15:00,22.99,22.99,22.98,22.98,20825.852782764807,9.598,9.598,9.5938,9.5938,20825.8528
2007-01-11 15:20:00,22.99,23.02,22.98,23.0,52064.63195691202,9.598,9.6105,9.5938,9.6021,52064.632
2007-01-11 15:25:00,23.0,23.0,22.95,22.99,39138.24057450628,9.6021,9.6021,9.5813,9.598,39138.2406
2007-01-11 15:30:00,22.99,22.99,22.98,22.98,14362.657091561938,9.598,9.598,9.5938,9.5938,14362.6571
2007-01-11 15:35:00,22.99,22.99,22.97,22.97,14901.256732495507,9.598,9.598,9.5896,9.5896,14901.2567
2007-01-11 15:40:00,22.98,23.0,22.97,23.0,15619.389587073609,9.5938,9.6021,9.5896,9.6021,15619.3896
2007-01-11 15:45:00,23.0,23.02,22.99,23.0,29443.44703770197,9.6021,9.6105,9.598,9.6021,29443.447
2007-01-11 15:50:00,23.01,23.04,23.0,23.04,42908.438061041285,9.6063,9.6188,9.6021,9.6188,42908.4381
2007-01-11 15:55:00,23.04,23.07,23.02,23.06,104667.8635547576,9.6188,9.6314,9.6105,9.6272,104667.8636
2007-01-12 09:30:00,23.04,23.11,23.0,23.0,7181.328545780969,9.6188,9.6481,9.6021,9.6021,7181.3285
2007-01-12 09:35:00,23.03,23.08,23.02,23.06,5206.463195691202,9.6147,9.6355,9.6105,9.6272,5206.4632
2007-01-12 09:40:00,23.04,23.04,23.0,23.02,5924.596050269299,9.6188,9.6188,9.6021,9.6105,5924.5961
2007-01-12 09:45:00,23.03,23.08,23.0,23.07,15439.856373429082,9.6147,9.6355,9.6021,9.6314,15439.8564
2007-01-12 09:50:00,23.08,23.08,23.02,23.03,18850.987432675043,9.6355,9.6355,9.6105,9.6147,18850.9874
2007-01-12 09:55:00,23.03,23.08,23.03,23.08,14003.590664272888,9.6147,9.6355,9.6147,9.6355,14003.5907
2007-01-12 10:00:00,23.08,23.08,23.02,23.02,10592.459605026928,9.6355,9.6355,9.6105,9.6105,10592.4596
2007-01-12 10:05:00,23.02,23.06,23.01,23.02,24955.116696588862,9.6105,9.6272,9.6063,9.6105,24955.1167
2007-01-12 10:10:00,23.03,23.04,23.0,23.02,17594.254937163372,9.6147,9.6188,9.6021,9.6105,17594.2549
2007-01-12 10:15:00,23.01,23.05,23.01,23.05,13105.924596050269,9.6063,9.623,9.6063,9.623,13105.9246
2007-01-12 10:20:00,23.04,23.05,23.03,23.03,9335.72710951526,9.6188,9.623,9.6147,9.6147,9335.7271
2007-01-12 10:25:00,23.03,23.03,23.0,23.02,13285.457809694792,9.6147,9.6147,9.6021,9.6105,13285.4578
2007-01-12 10:30:00,23.02,23.04,22.98,22.98,21903.05206463196,9.6105,9.6188,9.5938,9.5938,21903.0521
2007-01-12 10:35:00,22.98,22.99,22.96,22.96,4308.7971274685815,9.5938,9.598,9.5854,9.5854,4308.7971
2007-01-12 10:40:00,22.96,22.96,22.94,22.94,5924.596050269299,9.5854,9.5854,9.5771,9.5771,5924.5961
2007-01-12 10:45:00,22.94,22.95,22.93,22.93,16696.58886894075,9.5771,9.5813,9.5729,9.5729,16696.5889
2007-01-12 10:50:00,22.94,22.94,22.91,22.91,9515.260323159782,9.5771,9.5771,9.5646,9.5646,9515.2603
2007-01-12 10:55:00,22.91,22.95,22.91,22.95,8438.061041292638,9.5646,9.5813,9.5646,9.5813,8438.061
2007-01-12 11:00:00,22.95,22.97,22.93,22.96,16517.055655296226,9.5813,9.5896,9.5729,9.5854,16517.0557
2007-01-12 11:05:00,22.95,22.96,22.93,22.93,29084.38061041292,9.5813,9.5854,9.5729,9.5729,29084.3806
2007-01-12 11:10:00,22.93,22.94,22.93,22.94,11131.0592459605,9.5729,9.5771,9.5729,9.5771,11131.0592
2007-01-12 11:15:00,22.94,22.96,22.94,22.95,8078.994614003589,9.5771,9.5854,9.5771,9.5813,8078.9946
2007-01-12 11:20:00,22.95,22.98,22.94,22.98,16517.055655296226,9.5813,9.5938,9.5771,9.5938,16517.0557
2007-01-12 11:25:00,22.97,22.98,22.95,22.95,3770.197486535009,9.5896,9.5938,9.5813,9.5813,3770.1975
2007-01-12 11:30:00,22.95,22.96,22.92,22.95,14542.19030520646,9.5813,9.5854,9.5687,9.5813,14542.1903
2007-01-12 11:35:00,22.95,22.98,22.95,22.98,6104.129263913823,9.5813,9.5938,9.5813,9.5938,6104.1293
2007-01-12 11:40:00,22.98,22.98,22.96,22.96,5565.529622980251,9.5938,9.5938,9.5854,9.5854,5565.5296
2007-01-12 11:45:00,22.96,22.98,22.96,22.98,4308.7971274685815,9.5854,9.5938,9.5854,9.5938,4308.7971
2007-01-12 11:50:00,22.97,23.02,22.97,22.99,14362.657091561938,9.5896,9.6105,9.5896,9.598,14362.6571
2007-01-12 11:55:00,22.98,22.98,22.97,22.97,4667.86355475763,9.5938,9.5938,9.5896,9.5896,4667.8636
2007-01-12 12:00:00,22.98,22.98,22.94,22.94,7719.928186714541,9.5938,9.5938,9.5771,9.5771,7719.9282
2007-01-12 12:05:00,22.94,22.97,22.93,22.96,40574.50628366247,9.5771,9.5896,9.5729,9.5854,40574.5063
2007-01-12 12:10:00,22.96,22.98,22.95,22.97,9874.326750448832,9.5854,9.5938,9.5813,9.5896,9874.3268
2007-01-12 12:15:00,22.95,22.98,22.95,22.95,3052.0646319569114,9.5813,9.5938,9.5813,9.5813,3052.0646
2007-01-12 12:20:00,22.95,22.98,22.95,22.97,6104.129263913823,9.5813,9.5938,9.5813,9.5896,6104.1293
2007-01-12 12:25:00,22.97,22.97,22.94,22.95,4488.3303411131055,9.5896,9.5896,9.5771,9.5813,4488.3303
2007-01-12 12:30:00,22.95,22.97,22.95,22.97,8258.527827648113,9.5813,9.5896,9.5813,9.5896,8258.5278
2007-01-12 12:35:00,22.98,22.99,22.97,22.99,9156.193895870734,9.5938,9.598,9.5896,9.598,9156.1939
2007-01-12 12:40:00,22.99,23.0,22.99,22.99,2333.931777378815,9.598,9.6021,9.598,9.598,2333.9318
2007-01-12 12:45:00,22.99,23.01,22.99,23.0,2692.998204667864,9.598,9.6063,9.598,9.6021,2692.9982
2007-01-12 12:50:00,23.0,23.01,22.99,23.0,7899.461400359065,9.6021,9.6063,9.598,9.6021,7899.4614
2007-01-12 12:55:00,23.02,23.02,22.99,23.0,5206.463195691202,9.6105,9.6105,9.598,9.6021,5206.4632
2007-01-12 13:00:00,23.0,23.0,22.99,23.0,3411.13105924596,9.6021,9.6021,9.598,9.6021,3411.1311
2007-01-12 13:05:00,22.98,22.98,22.97,22.97,6463.195691202872,9.5938,9.5938,9.5896,9.5896,6463.1957
2007-01-12 13:10:00,22.98,22.98,22.97,22.97,5924.596050269299,9.5938,9.5938,9.5896,9.5896,5924.5961
2007-01-12 13:15:00,22.97,22.99,22.97,22.98,5026.929982046678,9.5896,9.598,9.5896,9.5938,5026.93
2007-01-12 13:20:00,22.98,22.99,22.98,22.99,2872.531418312388,9.5938,9.598,9.5938,9.598,2872.5314
2007-01-12 13:25:00,22.99,22.99,22.97,22.97,11131.0592459605,9.598,9.598,9.5896,9.5896,11131.0592
2007-01-12 13:30:00,22.97,22.99,22.96,22.99,5745.062836624775,9.5896,9.598,9.5854,9.598,5745.0628
2007-01-12 13:35:00,22.99,23.01,22.98,22.98,15260.323159784555,9.598,9.6063,9.5938,9.5938,15260.3232
2007-01-12 13:40:00,22.98,22.99,22.98,22.99,7540.394973070017,9.5938,9.598,9.5938,9.598,7540.395
2007-01-12 13:45:00,22.99,23.03,22.99,23.02,12208.258527827646,9.598,9.6147,9.598,9.6105,12208.2585
2007-01-12 13:50:00,23.02,23.02,23.0,23.02,12746.85816876122,9.6105,9.6105,9.6021,9.6105,12746.8582
2007-01-12 13:55:00,23.01,23.02,23.01,23.02,8078.994614003589,9.6063,9.6105,9.6063,9.6105,8078.9946
2007-01-12 14:00:00,23.03,23.03,23.0,23.01,3052.0646319569114,9.6147,9.6147,9.6021,9.6063,3052.0646
2007-01-12 14:05:00,23.0,23.01,23.0,23.0,6283.662477558348,9.6021,9.6063,9.6021,9.6021,6283.6625
2007-01-12 14:10:00,23.0,23.02,23.0,23.02,11849.192100538598,9.6021,9.6105,9.6021,9.6105,11849.1921
2007-01-12 14:15:00,23.01,23.02,22.99,22.99,7181.328545780969,9.6063,9.6105,9.598,9.598,7181.3285
2007-01-12 14:20:00,22.99,23.0,22.99,22.99,5745.062836624775,9.598,9.6021,9.598,9.598,5745.0628
2007-01-12 14:25:00,22.99,22.99,22.99,22.99,3590.6642728904844,9.598,9.598,9.598,9.598,3590.6643
2007-01-12 14:30:00,22.98,22.99,22.98,22.99,7899.461400359065,9.5938,9.598,9.5938,9.598,7899.4614
2007-01-12 14:35:00,22.99,23.01,22.99,23.0,16696.58886894075,9.598,9.6063,9.598,9.6021,16696.5889
2007-01-12 14:40:00,23.0,23.0,23.0,23.0,9515.260323159782,9.6021,9.6021,9.6021,9.6021,9515.2603
2007-01-12 14:45:00,23.0,23.0,22.97,22.97,12208.258527827646,9.6021,9.6021,9.5896,9.5896,12208.2585
2007-01-12 14:50:00,22.97,22.97,22.95,22.95,12387.79174147217,9.5896,9.5896,9.5813,9.5813,12387.7917
2007-01-12 14:55:00,22.95,22.95,22.95,22.95,26929.98204667864,9.5813,9.5813,9.5813,9.5813,26929.982
2007-01-12 15:00:00,22.96,22.98,22.95,22.96,12387.79174147217,9.5854,9.5938,9.5813,9.5854,12387.7917
2007-01-12 15:05:00,22.98,22.99,22.97,22.98,7001.795332136444,9.5938,9.598,9.5896,9.5938,7001.7953
2007-01-12 15:10:00,22.99,22.99,22.97,22.98,3949.730700179533,9.598,9.598,9.5896,9.5938,3949.7307
2007-01-12 15:15:00,22.98,22.99,22.97,22.98,10412.926391382403,9.5938,9.598,9.5896,9.5938,10412.9264
2007-01-12 15:20:00,22.97,22.97,22.95,22.95,8258.527827648113,9.5896,9.5896,9.5813,9.5813,8258.5278
2007-01-12 15:25:00,22.95,22.97,22.95,22.96,7719.928186714541,9.5813,9.5896,9.5813,9.5854,7719.9282
2007-01-12 15:30:00,22.96,22.97,22.95,22.96,19928.186714542186,9.5854,9.5896,9.5813,9.5854,19928.1867
2007-01-12 15:35:00,22.96,22.97,22.95,22.97,21364.45242369838,9.5854,9.5896,9.5813,9.5896,21364.4524
2007-01-12 15:40:00,22.97,22.99,22.97,22.99,20825.852782764807,9.5896,9.598,9.5896,9.598,20825.8528
2007-01-12 15:45:00,22.98,22.99,22.96,22.96,25314.183123877912,9.5938,9.598,9.5854,9.5854,25314.1831
2007-01-12 15:50:00,22.97,23.0,22.97,23.0,51166.9658886894,9.5896,9.6021,9.5896,9.6021,51166.9659
2007-01-12 15:55:00,23.01,23.02,22.98,22.98,48294.43447037701,9.6063,9.6105,9.5938,9.5938,48294.4345
2007-01-16 09:30:00,22.93,22.99,22.93,22.98,28007.181328545776,9.5729,9.598,9.5729,9.5938,28007.1813
2007-01-16 09:35:00,22.98,23.0,22.98,23.0,8976.660682226211,9.5938,9.6021,9.5938,9.6021,8976.6607
2007-01-16 09:40:00,23.0,23.0,22.99,22.99,3052.0646319569114,9.6021,9.6021,9.598,9.598,3052.0646
2007-01-16 09:45:00,22.98,23.02,22.98,23.0,14362.657091561938,9.5938,9.6105,9.5938,9.6021,14362.6571
2007-01-16 09:50:00,23.0,23.04,23.0,23.04,11849.192100538598,9.6021,9.6188,9.6021,9.6188,11849.1921
2007-01-16 09:55:00,23.04,23.04,23.03,23.03,15619.389587073609,9.6188,9.6188,9.6147,9.6147,15619.3896
2007-01-16 10:00:00,23.02,23.02,22.94,22.95,11131.0592459605,9.6105,9.6105,9.5771,9.5813,11131.0592
2007-01-16 10:05:00,22.97,22.97,22.93,22.93,10592.459605026928,9.5896,9.5896,9.5729,9.5729,10592.4596
2007-01-16 10:10:00,22.94,22.97,22.93,22.97,37881.50807899461,9.5771,9.5896,9.5729,9.5896,37881.5081
2007-01-16 10:15:00,22.97,23.0,22.97,22.99,10951.526032315976,9.5896,9.6021,9.5896,9.598,10951.526
2007-01-16 10:20:00,22.99,22.99,22.98,22.99,5924.596050269299,9.598,9.598,9.5938,9.598,5924.5961
2007-01-16 10:25:00,22.98,22.99,22.98,22.99,12028.725314183122,9.5938,9.598,9.5938,9.598,12028.7253
2007-01-16 10:30:00,22.99,22.99,22.98,22.98,15798.92280071813,9.598,9.598,9.5938,9.5938,15798.9228
2007-01-16 10:35:00,22.98,22.98,22.97,22.97,1974.8653500897665,9.5938,9.5938,9.5896,9.5896,1974.8654
2007-01-16 10:40:00,22.98,22.98,22.97,22.97,2692.998204667864,9.5938,9.5938,9.5896,9.5896,2692.9982
2007-01-16 10:45:00,22.97,22.98,22.94,22.97,36624.77558348294,9.5896,9.5938,9.5771,9.5896,36624.7756
2007-01-16 10:50:00,22.97,22.98,22.97,22.98,5565.529622980251,9.5896,9.5938,9.5896,9.5938,5565.5296
2007-01-16 10:55:00,22.98,22.99,22.95,22.96,20825.852782764807,9.5938,9.598,9.5813,9.5854,20825.8528
2007-01-16 11:00:00,22.97,22.98,22.97,22.98,14183.123877917413,9.5896,9.5938,9.5896,9.5938,14183.1239
2007-01-16 11:05:00,22.98,22.99,22.97,22.99,10771.992818671451,9.5938,9.598,9.5896,9.598,10771.9928
2007-01-16 11:10:00,22.98,22.99,22.97,22.97,7360.861759425493,9.5938,9.598,9.5896,9.5896,7360.8618
2007-01-16 11:15:00,22.97,22.98,22.97,22.98,3411.13105924596,9.5896,9.5938,9.5896,9.5938,3411.1311
2007-01-16 11:20:00,22.98,22.98,22.97,22.97,5026.929982046678,9.5938,9.5938,9.5896,9.5896,5026.93
2007-01-16 11:25:00,22.97,22.97,22.96,22.96,4667.86355475763,9.5896,9.5896,9.5854,9.5854,4667.8636
2007-01-16 11:30:00,22.96,22.98,22.96,22.98,4667.86355475763,9.5854,9.5938,9.5854,9.5938,4667.8636
2007-01-16 11:35:00,22.98,22.98,22.95,22.96,12746.85816876122,9.5938,9.5938,9.5813,9.5854,12746.8582
2007-01-16 11:40:00,22.96,22.97,22.96,22.97,10233.39317773788,9.5854,9.5896,9.5854,9.5896,10233.3932
2007-01-16 11:45:00,22.97,22.97,22.97,22.97,2154.3985637342907,9.5896,9.5896,9.5896,9.5896,2154.3986
2007-01-16 11:50:00,22.96,22.97,22.96,22.97,8976.660682226211,9.5854,9.5896,9.5854,9.5896,8976.6607
2007-01-16 11:55:00,22.96,22.97,22.96,22.97,16876.122082585276,9.5854,9.5896,9.5854,9.5896,16876.1221
2007-01-16 12:00:00,22.97,22.98,22.97,22.98,7360.861759425493,9.5896,9.5938,9.5896,9.5938,7360.8618
2007-01-16 12:05:00,22.98,22.98,22.97,22.97,14542.19030520646,9.5938,9.5938,9.5896,9.5896,14542.1903
2007-01-16 12:10:00,22.97,22.97,22.97,22.97,3231.597845601436,9.5896,9.5896,9.5896,9.5896,3231.5978
2007-01-16 12:15:00,22.97,22.97,22.97,22.97,3411.13105924596,9.5896,9.5896,9.5896,9.5896,3411.1311
2007-01-16 12:20:00,22.97,22.97,22.97,22.97,3590.6642728904844,9.5896,9.5896,9.5896,9.5896,3590.6643
2007-01-16 12:25:00,22.97,22.97,22.97,22.97,5565.529622980251,9.5896,9.5896,9.5896,9.5896,5565.5296
2007-01-16 12:30:00,22.97,22.97,22.94,22.94,16337.522441651705,9.5896,9.5896,9.5771,9.5771,16337.5224
2007-01-16 12:35:00,22.94,22.94,22.9,22.9,91202.8725314183,9.5771,9.5771,9.5604,9.5604,91202.8725
2007-01-16 12:40:00,22.91,22.92,22.9,22.9,66786.355475763,9.5646,9.5687,9.5604,9.5604,66786.3555
2007-01-16 12:45:00,22.9,22.93,22.87,22.93,50269.29982046678,9.5604,9.5729,9.5479,9.5729,50269.2998
2007-01-16 12:50:00,22.93,22.93,22.91,22.92,26032.31597845601,9.5729,9.5729,9.5646,9.5687,26032.316
2007-01-16 12:55:00,22.92,22.94,22.91,22.93,13105.924596050269,9.5687,9.5771,9.5646,9.5729,13105.9246
2007-01-16 13:00:00,22.93,22.95,22.93,22.94,20466.78635547576,9.5729,9.5813,9.5729,9.5771,20466.7864
2007-01-16 13:05:00,22.94,22.94,22.93,22.94,15439.856373429082,9.5771,9.5771,9.5729,9.5771,15439.8564
2007-01-16 13:10:00,22.95,22.95,22.94,22.95,25134.64991023339,9.5813,9.5813,9.5771,9.5813,25134.6499
2007-01-16 13:15:00,22.95,22.97,22.94,22.96,16876.122082585276,9.5813,9.5896,9.5771,9.5854,16876.1221
2007-01-16 13:20:00,22.96,22.98,22.96,22.97,15619.389587073609,9.5854,9.5938,9.5854,9.5896,15619.3896
2007-01-16 13:25:00,22.97,22.97,22.94,22.94,19748.653500897664,9.5896,9.5896,9.5771,9.5771,19748.6535
2007-01-16 13:30:00,22.93,22.95,22.92,22.93,13824.057450628365,9.5729,9.5813,9.5687,9.5729,13824.0575
2007-01-16 13:35:00,22.93,22.94,22.93,22.94,7719.928186714541,9.5729,9.5771,9.5729,9.5771,7719.9282
2007-01-16 13:40:00,22.94,22.95,22.93,22.94,23159.784560143624,9.5771,9.5813,9.5729,9.5771,23159.7846
2007-01-16 13:45:00,22.94,22.95,22.94,22.95,11131.0592459605,9.5771,9.5813,9.5771,9.5813,11131.0592
2007-01-16 13:50:00,22.94,22.94,22.94,22.94,10412.926391382403,9.5771,9.5771,9.5771,9.5771,10412.9264
2007-01-16 13:55:00,22.94,22.98,22.94,22.98,19748.653500897664,9.5771,9.5938,9.5771,9.5938,19748.6535
2007-01-16 14:00:00,22.97,22.97,22.96,22.96,12208.258527827646,9.5896,9.5896,9.5854,9.5854,12208.2585
2007-01-16 14:05:00,22.96,22.97,22.95,22.95,9515.260323159782,9.5854,9.5896,9.5813,9.5813,9515.2603
2007-01-16 14:10:00,22.96,22.97,22.95,22.97,7899.461400359065,9.5854,9.5896,9.5813,9.5896,7899.4614
2007-01-16 14:15:00,22.97,22.98,22.95,22.98,16876.122082585276,9.5896,9.5938,9.5813,9.5938,16876.1221
2007-01-16 14:20:00,22.98,22.99,22.98,22.99,8976.660682226211,9.5938,9.598,9.5938,9.598,8976.6607
2007-01-16 14:25:00,22.99,22.99,22.97,22.98,15619.389587073609,9.598,9.598,9.5896,9.5938,15619.3896
2007-01-16 14:30:00,22.97,23.0,22.97,23.0,8617.594254937163,9.5896,9.6021,9.5896,9.6021,8617.5943
2007-01-16 14:35:00,23.0,23.0,22.98,22.99,26211.849192100533,9.6021,9.6021,9.5938,9.598,26211.8492
2007-01-16 14:40:00,22.99,23.0,22.97,23.0,29443.44703770197,9.598,9.6021,9.5896,9.6021,29443.447
2007-01-16 14:45:00,23.0,23.01,23.0,23.0,7540.394973070017,9.6021,9.6063,9.6021,9.6021,7540.395
2007-01-16 14:50:00,22.99,22.99,22.98,22.98,12926.391382405744,9.598,9.598,9.5938,9.5938,12926.3914
2007-01-16 14:55:00,22.97,22.98,22.97,22.98,11310.592459605024,9.5896,9.5938,9.5896,9.5938,11310.5925
2007-01-16 15:00:00,22.98,22.99,22.98,22.98,13105.924596050269,9.5938,9.598,9.5938,9.5938,13105.9246
2007-01-16 15:05:00,22.98,22.99,22.97,22.97,11131.0592459605,9.5938,9.598,9.5896,9.5896,11131.0592
2007-01-16 15:10:00,22.97,22.99,22.97,22.97,11490.12567324955,9.5896,9.598,9.5896,9.5896,11490.1257
2007-01-16 15:15:00,22.97,22.98,22.96,22.97,27289.04847396768,9.5896,9.5938,9.5854,9.5896,27289.0485
2007-01-16 15:20:00,22.97,22.98,22.96,22.98,17235.188509874326,9.5896,9.5938,9.5854,9.5938,17235.1885
2007-01-16 15:25:00,22.98,22.98,22.96,22.96,11669.658886894074,9.5938,9.5938,9.5854,9.5854,11669.6589
2007-01-16 15:30:00,22.97,22.97,22.95,22.96,23698.384201077195,9.5896,9.5896,9.5813,9.5854,23698.3842
2007-01-16 15:35:00,22.96,22.97,22.95,22.96,12028.725314183122,9.5854,9.5896,9.5813,9.5854,12028.7253
2007-01-16 15:40:00,22.96,22.97,22.95,22.97,14362.657091561938,9.5854,9.5896,9.5813,9.5896,14362.6571
2007-01-16 15:45:00,22.97,22.99,22.97,22.98,39676.84021543985,9.5896,9.598,9.5896,9.5938,39676.8402
2007-01-16 15:50:00,22.98,23.01,22.98,23.0,65888.68940754038,9.5938,9.6063,9.5938,9.6021,65888.6894
2007-01-16 15:55:00,23.0,23.04,22.99,23.03,57450.62836624775,9.6021,9.6188,9.598,9.6147,57450.6284
2007-01-17 09:30:00,23.0,23.05,22.94,23.0,21005.38599640933,9.6021,9.623,9.5771,9.6021,21005.386
2007-01-17 09:35:00,22.97,23.04,22.95,23.0,84021.54398563733,9.5896,9.6188,9.5813,9.6021,84021.544
2007-01-17 09:40:00,23.0,23.03,23.0,23.03,6104.129263913823,9.6021,9.6147,9.6021,9.6147,6104.1293
2007-01-17 09:45:00,23.02,23.03,23.02,23.03,6104.129263913823,9.6105,9.6147,9.6105,9.6147,6104.1293
2007-01-17 09:50:00,23.03,23.08,23.03,23.08,17773.788150807897,9.6147,9.6355,9.6147,9.6355,17773.7882
2007-01-17 09:55:00,23.08,23.08,23.04,23.05,13464.991023339317,9.6355,9.6355,9.6188,9.623,13464.991
2007-01-17 10:00:00,23.05,23.05,23.0,23.01,20107.71992818671,9.623,9.623,9.6021,9.6063,20107.7199
2007-01-17 10:05:00,23.02,23.04,23.01,23.04,5565.529622980251,9.6105,9.6188,9.6063,9.6188,5565.5296
2007-01-17 10:10:00,23.04,23.04,23.0,23.01,29443.44703770197,9.6188,9.6188,9.6021,9.6063,29443.447
2007-01-17 10:15:00,23.01,23.03,22.97,22.98,32495.51166965888,9.6063,9.6147,9.5896,9.5938,32495.5117
2007-01-17 10:20:00,22.98,22.99,22.96,22.98,31418.31238779173,9.5938,9.598,9.5854,9.5938,31418.3124
2007-01-17 10:25:00,22.99,23.01,22.98,22.99,23159.784560143624,9.598,9.6063,9.5938,9.598,23159.7846
2007-01-17 10:30:00,23.0,23.0,22.99,23.0,29802.51346499101,9.6021,9.6021,9.598,9.6021,29802.5135
2007-01-17 10:35:00,23.0,23.03,22.99,23.0,20466.78635547576,9.6021,9.6147,9.598,9.6021,20466.7864
2007-01-17 10:40:00,23.0,23.0,22.99,22.99,17055.6552962298,9.6021,9.6021,9.598,9.598,17055.6553
2007-01-17 10:45:00,23.0,23.01,22.99,23.01,11849.192100538598,9.6021,9.6063,9.598,9.6063,11849.1921
2007-01-17 10:50:00,23.01,23.01,23.0,23.0,5385.996409335727,9.6063,9.6063,9.6021,9.6021,5385.9964
2007-01-17 10:55:00,23.0,23.0,22.99,22.99,9694.793536804307,9.6021,9.6021,9.598,9.598,9694.7935
2007-01-17 11:00:00,23.0,23.04,23.0,23.04,13464.991023339317,9.6021,9.6188,9.6021,9.6188,13464.991
2007-01-17 11:05:00,23.04,23.04,23.02,23.03,7719.928186714541,9.6188,9.6188,9.6105,9.6147,7719.9282
2007-01-17 11:10:00,23.02,23.03,23.02,23.02,9874.326750448832,9.6105,9.6147,9.6105,9.6105,9874.3268
2007-01-17 11:15:00,23.02,23.03,23.0,23.02,7360.861759425493,9.6105,9.6147,9.6021,9.6105,7360.8618
2007-01-17 11:20:00,23.02,23.03,23.02,23.03,8438.061041292638,9.6105,9.6147,9.6105,9.6147,8438.061
2007-01-17 11:25:00,23.02,23.04,23.02,23.04,10053.859964093355,9.6105,9.6188,9.6105,9.6188,10053.86
2007-01-17 11:30:00,23.04,23.06,23.03,23.06,10053.859964093355,9.6188,9.6272,9.6147,9.6272,10053.86
2007-01-17 11:35:00,23.05,23.08,23.05,23.07,12208.258527827646,9.623,9.6355,9.623,9.6314,12208.2585
2007-01-17 11:40:00,23.07,23.08,23.05,23.06,11669.658886894074,9.6314,9.6355,9.623,9.6272,11669.6589
2007-01-17 11:45:00,23.05,23.07,23.04,23.04,14362.657091561938,9.623,9.6314,9.6188,9.6188,14362.6571
2007-01-17 11:50:00,23.05,23.06,23.01,23.06,6104.129263913823,9.623,9.6272,9.6063,9.6272,6104.1293
2007-01-17 11:55:00,23.07,23.08,23.05,23.06,21005.38599640933,9.6314,9.6355,9.623,9.6272,21005.386
2007-01-17 12:00:00,23.06,23.08,23.06,23.07,5026.929982046678,9.6272,9.6355,9.6272,9.6314,5026.93
2007-01-17 12:05:00,23.08,23.08,23.06,23.08,8078.994614003589,9.6355,9.6355,9.6272,9.6355,8078.9946
2007-01-17 12:10:00,23.08,23.08,23.06,23.06,5026.929982046678,9.6355,9.6355,9.6272,9.6272,5026.93
2007-01-17 12:15:00,23.06,23.07,23.05,23.05,4847.396768402154,9.6272,9.6314,9.623,9.623,4847.3968
2007-01-17 12:20:00,23.06,23.06,23.05,23.05,3411.13105924596,9.6272,9.6272,9.623,9.623,3411.1311
2007-01-17 12:25:00,23.05,23.05,23.04,23.04,3949.730700179533,9.623,9.623,9.6188,9.6188,3949.7307
2007-01-17 12:30:00,23.04,23.04,23.04,23.04,5026.929982046678,9.6188,9.6188,9.6188,9.6188,5026.93
2007-01-17 12:35:00,23.04,23.04,23.04,23.04,21723.518850987428,9.6188,9.6188,9.6188,9.6188,21723.5189
2007-01-17 12:40:00,23.04,23.04,23.04,23.04,3411.13105924596,9.6188,9.6188,9.6188,9.6188,3411.1311
2007-01-17 12:45:00,23.04,23.04,23.03,23.04,9156.193895870734,9.6188,9.6188,9.6147,9.6188,9156.1939
2007-01-17 12:50:00,23.04,23.05,23.04,23.05,4847.396768402154,9.6188,9.623,9.6188,9.623,4847.3968
2007-01-17 12:55:00,23.05,23.05,23.04,23.04,19569.12028725314,9.623,9.623,9.6188,9.6188,19569.1203
2007-01-17 13:00:00,23.04,23.06,23.03,23.05,9515.260323159782,9.6188,9.6272,9.6147,9.623,9515.2603
2007-01-17 13:05:00,23.05,23.05,23.04,23.05,2692.998204667864,9.623,9.623,9.6188,9.623,2692.9982
2007-01-17 13:10:00,23.05,23.05,23.04,23.05,5565.529622980251,9.623,9.623,9.6188,9.623,5565.5296
2007-01-17 13:15:00,23.06,23.06,23.04,23.06,3770.197486535009,9.6272,9.6272,9.6188,9.6272,3770.1975
2007-01-17 13:20:00,23.04,23.05,23.04,23.05,2692.998204667864,9.6188,9.623,9.6188,9.623,2692.9982
2007-01-17 13:25:00,23.05,23.05,23.04,23.05,7719.928186714541,9.623,9.623,9.6188,9.623,7719.9282
2007-01-17 13:30:00,23.05,23.07,23.05,23.05,8976.660682226211,9.623,9.6314,9.623,9.623,8976.6607
2007-01-17 13:35:00,23.04,23.06,23.04,23.05,10412.926391382403,9.6188,9.6272,9.6188,9.623,10412.9264
2007-01-17 13:40:00,23.05,23.08,23.05,23.07,18850.987432675043,9.623,9.6355,9.623,9.6314,18850.9874
2007-01-17 13:45:00,23.08,23.09,23.08,23.08,5206.463195691202,9.6355,9.6397,9.6355,9.6355,5206.4632
2007-01-17 13:50:00,23.09,23.09,23.08,23.08,6463.195691202872,9.6397,9.6397,9.6355,9.6355,6463.1957
2007-01-17 13:55:00,23.08,23.09,23.07,23.08,1436.2657091561937,9.6355,9.6397,9.6314,9.6355,1436.2657
2007-01-17 14:00:00,23.08,23.12,23.08,23.1,104308.79712746856,9.6355,9.6522,9.6355,9.6439,104308.7971
2007-01-17 14:05:00,23.1,23.12,23.09,23.09,14003.590664272888,9.6439,9.6522,9.6397,9.6397,14003.5907
2007-01-17 14:10:00,23.08,23.09,23.07,23.07,7360.861759425493,9.6355,9.6397,9.6314,9.6314,7360.8618
2007-01-17 14:15:00,23.07,23.08,23.07,23.07,5026.929982046678,9.6314,9.6355,9.6314,9.6314,5026.93
2007-01-17 14:20:00,23.07,23.09,23.06,23.07,368761.2208258527,9.6314,9.6397,9.6272,9.6314,368761.2208
2007-01-17 14:25:00,23.06,23.09,23.06,23.09,19928.186714542186,9.6272,9.6397,9.6272,9.6397,19928.1867
2007-01-17 14:30:00,23.09,23.09,23.07,23.09,51166.9658886894,9.6397,9.6397,9.6314,9.6397,51166.9659
2007-01-17 14:35:00,23.09,23.1,23.09,23.1,22262.118491921003,9.6397,9.6439,9.6397,9.6439,22262.1185
2007-01-17 14:40:00,23.1,23.1,23.09,23.09,2333.931777378815,9.6439,9.6439,9.6397,9.6397,2333.9318
2007-01-17 14:45:00,23.1,23.12,23.09,23.1,36086.175942549366,9.6439,9.6522,9.6397,9.6439,36086.1759
2007-01-17 14:50:00,23.1,23.11,23.1,23.1,18312.38779174147,9.6439,9.6481,9.6439,9.6439,18312.3878
2007-01-17 14:55:00,23.11,23.13,23.1,23.12,14183.123877917413,9.6481,9.6564,9.6439,9.6522,14183.1239
2007-01-17 15:00:00,23.12,23.12,23.07,23.1,24236.98384201077,9.6522,9.6522,9.6314,9.6439,24236.9838
2007-01-17 15:05:00,23.1,23.1,23.08,23.09,27827.64811490125,9.6439,9.6439,9.6355,9.6397,27827.6481
2007-01-17 15:10:00,23.09,23.1,23.08,23.09,33034.11131059245,9.6397,9.6439,9.6355,9.6397,33034.1113
2007-01-17 15:15:00,23.09,23.1,23.09,23.09,9874.326750448832,9.6397,9.6439,9.6397,9.6397,9874.3268
2007-01-17 15:20:00,23.09,23.11,23.09,23.1,66965.88868940753,9.6397,9.6481,9.6397,9.6439,66965.8887
2007-01-17 15:25:00,23.09,23.12,23.09,23.12,30341.1131059246,9.6397,9.6522,9.6397,9.6522,30341.1131
2007-01-17 15:30:00,23.12,23.12,23.1,23.12,26570.915619389583,9.6522,9.6522,9.6439,9.6522,26570.9156
2007-01-17 15:35:00,23.12,23.13,23.1,23.1,19569.12028725314,9.6522,9.6564,9.6439,9.6439,19569.1203
2007-01-17 15:40:00,23.1,23.12,23.1,23.1,27648.11490125673,9.6439,9.6522,9.6439,9.6439,27648.1149
2007-01-17 15:45:00,23.1,23.11,23.1,23.1,9874.326750448832,9.6439,9.6481,9.6439,9.6439,9874.3268
2007-01-17 15:50:00,23.1,23.11,23.09,23.09,20825.852782764807,9.6439,9.6481,9.6397,9.6397,20825.8528
2007-01-17 15:55:00,23.1,23.14,23.1,23.14,28186.7145421903,9.6439,9.6606,9.6439,9.6606,28186.7145
2007-01-18 09:30:00,23.24,23.25,23.14,23.16,22262.118491921003,9.7023,9.7065,9.6606,9.6689,22262.1185
2007-01-18 09:35:00,23.15,23.19,23.14,23.19,16337.522441651705,9.6648,9.6815,9.6606,9.6815,16337.5224
2007-01-18 09:40:00,23.19,23.24,23.18,23.24,29443.44703770197,9.6815,9.7023,9.6773,9.7023,29443.447
2007-01-18 09:45:00,23.24,23.24,23.19,23.19,13644.52423698384,9.7023,9.7023,9.6815,9.6815,13644.5242
2007-01-18 09:50:00,23.19,23.2,23.17,23.19,18132.854578096943,9.6815,9.6856,9.6731,9.6815,18132.8546
2007-01-18 09:55:00,23.19,23.23,23.19,23.22,8976.660682226211,9.6815,9.6982,9.6815,9.694,8976.6607
2007-01-18 10:00:00,23.22,23.23,23.13,23.13,29622.980251346493,9.694,9.6982,9.6564,9.6564,29622.9803
2007-01-18 10:05:00,23.12,23.13,23.09,23.09,21364.45242369838,9.6522,9.6564,9.6397,9.6397,21364.4524
2007-01-18 10:10:00,23.11,23.12,23.06,23.06,17055.6552962298,9.6481,9.6522,9.6272,9.6272,17055.6553
2007-01-18 10:15:00,23.07,23.07,23.04,23.07,10412.926391382403,9.6314,9.6314,9.6188,9.6314,10412.9264
2007-01-18 10:20:00,23.05,23.06,23.04,23.04,7899.461400359065,9.623,9.6272,9.6188,9.6188,7899.4614
2007-01-18 10:25:00,23.04,23.04,23.02,23.02,11131.0592459605,9.6188,9.6188,9.6105,9.6105,11131.0592
2007-01-18 10:30:00,23.03,23.07,23.02,23.02,12746.85816876122,9.6147,9.6314,9.6105,9.6105,12746.8582
2007-01-18 10:35:00,23.02,23.04,23.02,23.03,6463.195691202872,9.6105,9.6188,9.6105,9.6147,6463.1957
2007-01-18 10:40:00,23.03,23.04,23.03,23.04,3411.13105924596,9.6147,9.6188,9.6147,9.6188,3411.1311
2007-01-18 10:45:00,23.04,23.12,23.04,23.07,34111.3105924596,9.6188,9.6522,9.6188,9.6314,34111.3106
2007-01-18 10:50:00,23.07,23.07,23.05,23.05,13105.924596050269,9.6314,9.6314,9.623,9.623,13105.9246
2007-01-18 10:55:00,23.05,23.06,23.05,23.06,21903.05206463196,9.623,9.6272,9.623,9.6272,21903.0521
2007-01-18 11:00:00,23.05,23.06,23.04,23.06,17594.254937163372,9.623,9.6272,9.6188,9.6272,17594.2549
2007-01-18 11:05:00,23.07,23.07,23.06,23.06,7899.461400359065,9.6314,9.6314,9.6272,9.6272,7899.4614
2007-01-18 11:10:00,23.06,23.07,23.05,23.06,9335.72710951526,9.6272,9.6314,9.623,9.6272,9335.7271
2007-01-18 11:15:00,23.06,23.06,23.05,23.06,33034.11131059245,9.6272,9.6272,9.623,9.6272,33034.1113
2007-01-18 11:20:00,23.05,23.07,23.05,23.05,14183.123877917413,9.623,9.6314,9.623,9.623,14183.1239
2007-01-18 11:25:00,23.05,23.07,23.05,23.06,14901.256732495507,9.623,9.6314,9.623,9.6272,14901.2567
2007-01-18 11:30:00,23.05,23.07,23.05,23.07,14901.256732495507,9.623,9.6314,9.623,9.6314,14901.2567
2007-01-18 11:35:00,23.08,23.08,23.05,23.05,6104.129263913823,9.6355,9.6355,9.623,9.623,6104.1293
2007-01-18 11:40:00,23.05,23.1,23.05,23.07,22980.2513464991,9.623,9.6439,9.623,9.6314,22980.2513
2007-01-18 11:45:00,23.07,23.08,23.07,23.08,11131.0592459605,9.6314,9.6355,9.6314,9.6355,11131.0592
2007-01-18 11:50:00,23.07,23.11,23.07,23.11,15978.456014362657,9.6314,9.6481,9.6314,9.6481,15978.456
2007-01-18 11:55:00,23.09,23.1,23.07,23.07,10771.992818671451,9.6397,9.6439,9.6314,9.6314,10771.9928
2007-01-18 12:00:00,23.07,23.11,23.07,23.1,13105.924596050269,9.6314,9.6481,9.6314,9.6439,13105.9246
2007-01-18 12:05:00,23.11,23.13,23.11,23.12,14362.657091561938,9.6481,9.6564,9.6481,9.6522,14362.6571
2007-01-18 12:10:00,23.12,23.12,23.12,23.12,3411.13105924596,9.6522,9.6522,9.6522,9.6522,3411.1311
2007-01-18 12:15:00,23.12,23.12,23.12,23.12,2513.464991023339,9.6522,9.6522,9.6522,9.6522,2513.465
2007-01-18 12:20:00,23.12,23.12,23.08,23.09,26032.31597845601,9.6522,9.6522,9.6355,9.6397,26032.316
2007-01-18 12:25:00,23.09,23.1,23.09,23.1,5565.529622980251,9.6397,9.6439,9.6397,9.6439,5565.5296
2007-01-18 12:30:00,23.1,23.1,23.09,23.09,10233.39317773788,9.6439,9.6439,9.6397,9.6397,10233.3932
2007-01-18 12:35:00,23.09,23.12,23.09,23.12,16517.055655296226,9.6397,9.6522,9.6397,9.6522,16517.0557
2007-01-18 12:40:00,23.12,23.12,23.1,23.12,8438.061041292638,9.6522,9.6522,9.6439,9.6522,8438.061
2007-01-18 12:45:00,23.12,23.14,23.11,23.13,5924.596050269299,9.6522,9.6606,9.6481,9.6564,5924.5961
2007-01-18 12:50:00,23.12,23.12,23.1,23.11,5745.062836624775,9.6522,9.6522,9.6439,9.6481,5745.0628
2007-01-18 12:55:00,23.11,23.13,23.11,23.12,7540.394973070017,9.6481,9.6564,9.6481,9.6522,7540.395
2007-01-18 13:00:00,23.12,23.12,23.1,23.12,4847.396768402154,9.6522,9.6522,9.6439,9.6522,4847.3968
2007-01-18 13:05:00,23.11,23.11,23.1,23.11,2872.531418312388,9.6481,9.6481,9.6439,9.6481,2872.5314
2007-01-18 13:10:00,23.11,23.12,23.1,23.1,9335.72710951526,9.6481,9.6522,9.6439,9.6439,9335.7271
2007-01-18 13:15:00,23.1,23.11,23.1,23.1,10951.526032315976,9.6439,9.6481,9.6439,9.6439,10951.526
2007-01-18 13:20:00,23.1,23.1,23.09,23.09,3052.0646319569114,9.6439,9.6439,9.6397,9.6397,3052.0646
2007-01-18 13:25:00,23.09,23.09,23.09,23.09,5924.596050269299,9.6397,9.6397,9.6397,9.6397,5924.5961
2007-01-18 13:30:00,23.09,23.12,23.09,23.12,5565.529622980251,9.6397,9.6522,9.6397,9.6522,5565.5296
2007-01-18 13:35:00,23.12,23.13,23.12,23.13,15439.856373429082,9.6522,9.6564,9.6522,9.6564,15439.8564
2007-01-18 13:40:00,23.12,23.12,23.1,23.12,9156.193895870734,9.6522,9.6522,9.6439,9.6522,9156.1939
2007-01-18 13:45:00,23.11,23.12,23.1,23.12,3770.197486535009,9.6481,9.6522,9.6439,9.6522,3770.1975
2007-01-18 13:50:00,23.12,23.13,23.11,23.12,8617.594254937163,9.6522,9.6564,9.6481,9.6522,8617.5943
2007-01-18 13:55:00,23.12,23.12,23.11,23.11,9335.72710951526,9.6522,9.6522,9.6481,9.6481,9335.7271
2007-01-18 14:00:00,23.11,23.12,23.11,23.12,17594.254937163372,9.6481,9.6522,9.6481,9.6522,17594.2549
2007-01-18 14:05:00,23.12,23.12,23.11,23.11,14183.123877917413,9.6522,9.6522,9.6481,9.6481,14183.1239
2007-01-18 14:10:00,23.11,23.12,23.11,23.12,15080.789946140034,9.6481,9.6522,9.6481,9.6522,15080.7899
2007-01-18 14:15:00,23.12,23.14,23.11,23.13,8258.527827648113,9.6522,9.6606,9.6481,9.6564,8258.5278
2007-01-18 14:20:00,23.13,23.13,23.12,23.13,7719.928186714541,9.6564,9.6564,9.6522,9.6564,7719.9282
2007-01-18 14:25:00,23.13,23.13,23.12,23.12,9515.260323159782,9.6564,9.6564,9.6522,9.6522,9515.2603
2007-01-18 14:30:00,23.12,23.12,23.1,23.11,27827.64811490125,9.6522,9.6522,9.6439,9.6481,27827.6481
2007-01-18 14:35:00,23.1,23.12,23.1,23.1,7360.861759425493,9.6439,9.6522,9.6439,9.6439,7360.8618
2007-01-18 14:40:00,23.1,23.12,23.1,23.12,10592.459605026928,9.6439,9.6522,9.6439,9.6522,10592.4596
2007-01-18 14:45:00,23.12,23.12,23.1,23.11,21364.45242369838,9.6522,9.6522,9.6439,9.6481,21364.4524
2007-01-18 14:50:00,23.1,23.1,23.09,23.09,14003.590664272888,9.6439,9.6439,9.6397,9.6397,14003.5907
2007-01-18 14:55:00,23.09,23.1,23.09,23.09,15978.456014362657,9.6397,9.6439,9.6397,9.6397,15978.456
2007-01-18 15:00:00,23.09,23.1,23.09,23.1,28725.314183123875,9.6397,9.6439,9.6397,9.6439,28725.3142
2007-01-18 15:05:00,23.09,23.1,23.05,23.07,45421.90305206463,9.6397,9.6439,9.623,9.6314,45421.9031
2007-01-18 15:10:00,23.07,23.1,23.06,23.1,20107.71992818671,9.6314,9.6439,9.6272,9.6439,20107.7199
2007-01-18 15:15:00,23.09,23.13,23.09,23.12,21543.985637342907,9.6397,9.6564,9.6397,9.6522,21543.9856
2007-01-18 15:20:00,23.12,23.12,23.1,23.11,19030.520646319565,9.6522,9.6522,9.6439,9.6481,19030.5206
2007-01-18 15:25:00,23.12,23.13,23.12,23.13,9515.260323159782,9.6522,9.6564,9.6522,9.6564,9515.2603
2007-01-18 15:30:00,23.13,23.13,23.12,23.12,10233.39317773788,9.6564,9.6564,9.6522,9.6522,10233.3932
2007-01-18 15:35:00,23.12,23.13,23.11,23.12,11669.658886894074,9.6522,9.6564,9.6481,9.6522,11669.6589
2007-01-18 15:40:00,23.12,23.13,23.12,23.12,20287.25314183124,9.6522,9.6564,9.6522,9.6522,20287.2531
2007-01-18 15:45:00,23.12,23.14,23.12,23.14,38420.10771992818,9.6522,9.6606,9.6522,9.6606,38420.1077
2007-01-18 15:50:00,23.13,23.14,23.12,23.12,12746.85816876122,9.6564,9.6606,9.6522,9.6522,12746.8582
2007-01-18 15:55:00,23.13,23.14,23.12,23.13,40394.97307001795,9.6564,9.6606,9.6522,9.6564,40394.9731
2007-01-19 09:30:00,23.13,23.15,23.09,23.12,114542.19030520644,9.6564,9.6648,9.6397,9.6522,114542.1903
2007-01-19 09:35:00,23.12,23.15,23.11,23.14,37881.50807899461,9.6522,9.6648,9.6481,9.6606,37881.5081
2007-01-19 09:40:00,23.11,23.12,23.11,23.11,5026.929982046678,9.6481,9.6522,9.6481,9.6481,5026.93
2007-01-19 09:45:00,23.12,23.14,23.1,23.14,29443.44703770197,9.6522,9.6606,9.6439,9.6606,29443.447
2007-01-19 09:50:00,23.14,23.14,23.1,23.12,15260.323159784555,9.6606,9.6606,9.6439,9.6522,15260.3232
2007-01-19 09:55:00,23.12,23.13,23.09,23.09,19210.05385996409,9.6522,9.6564,9.6397,9.6397,19210.0539
2007-01-19 10:00:00,23.09,23.12,23.09,23.12,28725.314183123875,9.6397,9.6522,9.6397,9.6522,28725.3142
2007-01-19 10:05:00,23.1,23.12,23.07,23.07,26211.849192100533,9.6439,9.6522,9.6314,9.6314,26211.8492
2007-01-19 10:10:00,23.07,23.08,23.05,23.08,15619.389587073609,9.6314,9.6355,9.623,9.6355,15619.3896
2007-01-19 10:15:00,23.08,23.08,23.08,23.08,7899.461400359065,9.6355,9.6355,9.6355,9.6355,7899.4614
2007-01-19 10:20:00,23.07,23.09,23.07,23.09,16157.989228007178,9.6314,9.6397,9.6314,9.6397,16157.9892
2007-01-19 10:25:00,23.09,23.1,23.08,23.1,5565.529622980251,9.6397,9.6439,9.6355,9.6439,5565.5296
2007-01-19 10:30:00,23.1,23.12,23.1,23.11,13285.457809694792,9.6439,9.6522,9.6439,9.6481,13285.4578
2007-01-19 10:35:00,23.11,23.13,23.1,23.12,15260.323159784555,9.6481,9.6564,9.6439,9.6522,15260.3232
2007-01-19 10:40:00,23.12,23.15,23.12,23.14,8438.061041292638,9.6522,9.6648,9.6522,9.6606,8438.061
2007-01-19 10:45:00,23.14,23.15,23.14,23.14,6642.728904847396,9.6606,9.6648,9.6606,9.6606,6642.7289
2007-01-19 10:50:00,23.14,23.15,23.14,23.14,10053.859964093355,9.6606,9.6648,9.6606,9.6606,10053.86
2007-01-19 10:55:00,23.14,23.16,23.14,23.15,10951.526032315976,9.6606,9.6689,9.6606,9.6648,10951.526
2007-01-19 11:00:00,23.14,23.14,23.14,23.14,8258.527827648113,9.6606,9.6606,9.6606,9.6606,8258.5278
2007-01-19 11:05:00,23.14,23.14,23.14,23.14,4488.3303411131055,9.6606,9.6606,9.6606,9.6606,4488.3303
2007-01-19 11:10:00,23.14,23.14,23.13,23.14,5206.463195691202,9.6606,9.6606,9.6564,9.6606,5206.4632
2007-01-19 11:15:00,23.14,23.17,23.14,23.16,24955.116696588862,9.6606,9.6731,9.6606,9.6689,24955.1167
2007-01-19 11:20:00,23.16,23.16,23.14,23.14,8617.594254937163,9.6689,9.6689,9.6606,9.6606,8617.5943
2007-01-19 11:25:00,23.15,23.15,23.14,23.14,17953.321364452422,9.6648,9.6648,9.6606,9.6606,17953.3214
2007-01-19 11:30:00,23.14,23.16,23.14,23.15,9874.326750448832,9.6606,9.6689,9.6606,9.6648,9874.3268
2007-01-19 11:35:00,23.14,23.14,23.14,23.14,7719.928186714541,9.6606,9.6606,9.6606,9.6606,7719.9282
2007-01-19 11:40:00,23.14,23.14,23.14,23.14,3590.6642728904844,9.6606,9.6606,9.6606,9.6606,3590.6643
2007-01-19 11:45:00,23.14,23.16,23.14,23.16,5565.529622980251,9.6606,9.6689,9.6606,9.6689,5565.5296
2007-01-19 11:50:00,23.15,23.15,23.15,23.15,4308.7971274685815,9.6648,9.6648,9.6648,9.6648,4308.7971
2007-01-19 11:55:00,23.15,23.16,23.15,23.15,4129.2639138240565,9.6648,9.6689,9.6648,9.6648,4129.2639
2007-01-19 12:00:00,23.15,23.15,23.15,23.15,5026.929982046678,9.6648,9.6648,9.6648,9.6648,5026.93
2007-01-19 12:05:00,23.15,23.15,23.14,23.14,15260.323159784555,9.6648,9.6648,9.6606,9.6606,15260.3232
2007-01-19 12:10:00,23.14,23.15,23.13,23.14,52962.298025134645,9.6606,9.6648,9.6564,9.6606,52962.298
2007-01-19 12:15:00,23.15,23.17,23.15,23.15,8797.127468581686,9.6648,9.6731,9.6648,9.6648,8797.1275
2007-01-19 12:20:00,23.15,23.15,23.14,23.14,3052.0646319569114,9.6648,9.6648,9.6606,9.6606,3052.0646
2007-01-19 12:25:00,23.14,23.14,23.14,23.14,3231.597845601436,9.6606,9.6606,9.6606,9.6606,3231.5978
2007-01-19 12:30:00,23.14,23.14,23.13,23.13,4308.7971274685815,9.6606,9.6606,9.6564,9.6564,4308.7971
2007-01-19 12:35:00,23.13,23.15,23.12,23.15,25673.24955116696,9.6564,9.6648,9.6522,9.6648,25673.2496
2007-01-19 12:40:00,23.14,23.15,23.14,23.14,3052.0646319569114,9.6606,9.6648,9.6606,9.6606,3052.0646
2007-01-19 12:45:00,23.15,23.17,23.15,23.15,5745.062836624775,9.6648,9.6731,9.6648,9.6648,5745.0628
2007-01-19 12:50:00,23.15,23.15,23.14,23.15,1615.798922800718,9.6648,9.6648,9.6606,9.6648,1615.7989
2007-01-19 12:55:00,23.15,23.15,23.14,23.15,8617.594254937163,9.6648,9.6648,9.6606,9.6648,8617.5943
2007-01-19 13:00:00,23.14,23.18,23.14,23.17,9694.793536804307,9.6606,9.6773,9.6606,9.6731,9694.7935
2007-01-19 13:05:00,23.16,23.16,23.14,23.15,18850.987432675043,9.6689,9.6689,9.6606,9.6648,18850.9874
2007-01-19 13:10:00,23.15,23.15,23.15,23.15,718.1328545780968,9.6648,9.6648,9.6648,9.6648,718.1329
2007-01-19 13:15:00,23.15,23.16,23.14,23.15,5565.529622980251,9.6648,9.6689,9.6606,9.6648,5565.5296
2007-01-19 13:20:00,23.15,23.15,23.14,23.15,4667.86355475763,9.6648,9.6648,9.6606,9.6648,4667.8636
2007-01-19 13:25:00,23.16,23.16,23.15,23.15,2154.3985637342907,9.6689,9.6689,9.6648,9.6648,2154.3986
2007-01-19 13:30:00,23.16,23.17,23.14,23.14,7001.795332136444,9.6689,9.6731,9.6606,9.6606,7001.7953
2007-01-19 13:35:00,23.14,23.15,23.14,23.15,12926.391382405744,9.6606,9.6648,9.6606,9.6648,12926.3914
2007-01-19 13:40:00,23.15,23.15,23.14,23.14,7001.795332136444,9.6648,9.6648,9.6606,9.6606,7001.7953
2007-01-19 13:45:00,23.15,23.15,23.14,23.15,3052.0646319569114,9.6648,9.6648,9.6606,9.6648,3052.0646
2007-01-19 13:50:00,23.15,23.15,23.14,23.14,8797.127468581686,9.6648,9.6648,9.6606,9.6606,8797.1275
2007-01-19 13:55:00,23.14,23.15,23.14,23.15,2154.3985637342907,9.6606,9.6648,9.6606,9.6648,2154.3986
2007-01-19 14:00:00,23.14,23.15,23.14,23.15,5026.929982046678,9.6606,9.6648,9.6606,9.6648,5026.93
2007-01-19 14:05:00,23.15,23.15,23.14,23.15,8976.660682226211,9.6648,9.6648,9.6606,9.6648,8976.6607
2007-01-19 14:10:00,23.14,23.15,23.14,23.14,4488.3303411131055,9.6606,9.6648,9.6606,9.6606,4488.3303
2007-01-19 14:15:00,23.14,23.15,23.14,23.15,15260.323159784555,9.6606,9.6648,9.6606,9.6648,15260.3232
2007-01-19 14:20:00,23.15,23.16,23.14,23.16,5385.996409335727,9.6648,9.6689,9.6606,9.6689,5385.9964
2007-01-19 14:25:00,23.15,23.15,23.14,23.14,4488.3303411131055,9.6648,9.6648,9.6606,9.6606,4488.3303
2007-01-19 14:30:00,23.15,23.15,23.14,23.14,1256.7324955116694,9.6648,9.6648,9.6606,9.6606,1256.7325
2007-01-19 14:35:00,23.14,23.15,23.14,23.14,14362.657091561938,9.6606,9.6648,9.6606,9.6606,14362.6571
2007-01-19 14:40:00,23.14,23.15,23.14,23.14,19210.05385996409,9.6606,9.6648,9.6606,9.6606,19210.0539
2007-01-19 14:45:00,23.14,23.15,23.14,23.15,11849.192100538598,9.6606,9.6648,9.6606,9.6648,11849.1921
2007-01-19 14:50:00,23.15,23.15,23.15,23.15,1974.8653500897665,9.6648,9.6648,9.6648,9.6648,1974.8654
2007-01-19 14:55:00,23.15,23.16,23.15,23.15,7540.394973070017,9.6648,9.6689,9.6648,9.6648,7540.395
2007-01-19 15:00:00,23.17,23.17,23.15,23.16,2333.931777378815,9.6731,9.6731,9.6648,9.6689,2333.9318
2007-01-19 15:05:00,23.17,23.17,23.15,23.15,5745.062836624775,9.6731,9.6731,9.6648,9.6648,5745.0628
2007-01-19 15:10:00,23.16,23.16,23.15,23.15,6463.195691202872,9.6689,9.6689,9.6648,9.6648,6463.1957
2007-01-19 15:15:00,23.15,23.15,23.14,23.15,20825.852782764807,9.6648,9.6648,9.6606,9.6648,20825.8528
2007-01-19 15:20:00,23.15,23.15,23.15,23.15,4308.7971274685815,9.6648,9.6648,9.6648,9.6648,4308.7971
2007-01-19 15:25:00,23.15,23.15,23.14,23.15,12746.85816876122,9.6648,9.6648,9.6606,9.6648,12746.8582
2007-01-19 15:30:00,23.15,23.15,23.14,23.15,36265.70915619389,9.6648,9.6648,9.6606,9.6648,36265.7092
2007-01-19 15:35:00,23.15,23.15,23.14,23.14,3231.597845601436,9.6648,9.6648,9.6606,9.6606,3231.5978
2007-01-19 15:40:00,23.14,23.15,23.14,23.14,11310.592459605024,9.6606,9.6648,9.6606,9.6606,11310.5925
2007-01-19 15:45:00,23.15,23.16,23.14,23.16,28904.8473967684,9.6648,9.6689,9.6606,9.6689,28904.8474
2007-01-19 15:50:00,23.17,23.19,23.17,23.18,23698.384201077195,9.6731,9.6815,9.6731,9.6773,23698.3842
2007-01-19 15:55:00,23.19,23.19,23.17,23.18,34290.84380610412,9.6815,9.6815,9.6731,9.6773,34290.8438
2007-01-22 09:30:00,23.12,23.12,23.09,23.09,18312.38779174147,9.6522,9.6522,9.6397,9.6397,18312.3878
2007-01-22 09:35:00,23.1,23.14,23.09,23.09,7899.461400359065,9.6439,9.6606,9.6397,9.6397,7899.4614
2007-01-22 09:40:00,23.09,23.1,23.07,23.09,3770.197486535009,9.6397,9.6439,9.6314,9.6397,3770.1975
2007-01-22 09:45:00,23.12,23.13,23.1,23.12,3949.730700179533,9.6522,9.6564,9.6439,9.6522,3949.7307
2007-01-22 09:50:00,23.12,23.13,23.12,23.12,18671.45421903052,9.6522,9.6564,9.6522,9.6522,18671.4542
2007-01-22 09:55:00,23.13,23.13,23.12,23.13,7001.795332136444,9.6564,9.6564,9.6522,9.6564,7001.7953
2007-01-22 10:00:00,23.12,23.12,23.1,23.12,26570.915619389583,9.6522,9.6522,9.6439,9.6522,26570.9156
2007-01-22 10:05:00,23.12,23.12,23.07,23.07,41651.70556552961,9.6522,9.6522,9.6314,9.6314,41651.7056
2007-01-22 10:10:00,23.07,23.1,23.06,23.09,29982.046678635543,9.6314,9.6439,9.6272,9.6397,29982.0467
2007-01-22 10:15:00,23.08,23.09,23.06,23.09,36086.175942549366,9.6355,9.6397,9.6272,9.6397,36086.1759
2007-01-22 10:20:00,23.09,23.1,23.05,23.07,18850.987432675043,9.6397,9.6439,9.623,9.6314,18850.9874
2007-01-22 10:25:00,23.05,23.1,23.05,23.1,32315.97845601436,9.623,9.6439,9.623,9.6439,32315.9785
2007-01-22 10:30:00,23.11,23.11,23.02,23.04,20825.852782764807,9.6481,9.6481,9.6105,9.6188,20825.8528
2007-01-22 10:35:00,23.04,23.05,23.04,23.05,26032.31597845601,9.6188,9.623,9.6188,9.623,26032.316
2007-01-22 10:40:00,23.05,23.09,23.05,23.09,27468.581687612204,9.623,9.6397,9.623,9.6397,27468.5817
2007-01-22 10:45:00,23.08,23.09,23.05,23.06,23518.85098743267,9.6355,9.6397,9.623,9.6272,23518.851
2007-01-22 10:50:00,23.05,23.08,23.05,23.08,13824.057450628365,9.623,9.6355,9.623,9.6355,13824.0575
2007-01-22 10:55:00,23.08,23.08,23.03,23.04,13644.52423698384,9.6355,9.6355,9.6147,9.6188,13644.5242
2007-01-22 11:00:00,23.04,23.05,23.0,23.01,19928.186714542186,9.6188,9.623,9.6021,9.6063,19928.1867
2007-01-22 11:05:00,23.01,23.04,22.99,23.0,27109.515260323155,9.6063,9.6188,9.598,9.6021,27109.5153
2007-01-22 11:10:00,23.02,23.04,23.01,23.03,26750.44883303411,9.6105,9.6188,9.6063,9.6147,26750.4488
2007-01-22 11:15:00,23.03,23.04,23.01,23.02,6822.26211849192,9.6147,9.6188,9.6063,9.6105,6822.2621
2007-01-22 11:20:00,23.02,23.04,23.0,23.04,8797.127468581686,9.6105,9.6188,9.6021,9.6188,8797.1275
2007-01-22 11:25:00,23.04,23.08,23.04,23.07,9515.260323159782,9.6188,9.6355,9.6188,9.6314,9515.2603
2007-01-22 11:30:00,23.07,23.08,23.05,23.05,10951.526032315976,9.6314,9.6355,9.623,9.623,10951.526
2007-01-22 11:35:00,23.04,23.07,23.04,23.07,10233.39317773788,9.6188,9.6314,9.6188,9.6314,10233.3932
2007-01-22 11:40:00,23.07,23.08,23.06,23.07,10592.459605026928,9.6314,9.6355,9.6272,9.6314,10592.4596
2007-01-22 11:45:00,23.08,23.08,23.07,23.07,897.6660682226211,9.6355,9.6355,9.6314,9.6314,897.6661
2007-01-22 11:50:00,23.07,23.09,23.07,23.09,7360.861759425493,9.6314,9.6397,9.6314,9.6397,7360.8618
2007-01-22 11:55:00,23.09,23.09,23.05,23.05,8258.527827648113,9.6397,9.6397,9.623,9.623,8258.5278
2007-01-22 12:00:00,23.05,23.06,23.04,23.06,6822.26211849192,9.623,9.6272,9.6188,9.6272,6822.2621
2007-01-22 12:05:00,23.07,23.07,23.04,23.05,5924.596050269299,9.6314,9.6314,9.6188,9.623,5924.5961
2007-01-22 12:10:00,23.04,23.06,23.02,23.05,16337.522441651705,9.6188,9.6272,9.6105,9.623,16337.5224
2007-01-22 12:15:00,23.05,23.07,23.04,23.07,12028.725314183122,9.623,9.6314,9.6188,9.6314,12028.7253
2007-01-22 12:20:00,23.07,23.07,23.06,23.06,14362.657091561938,9.6314,9.6314,9.6272,9.6272,14362.6571
2007-01-22 12:25:00,23.06,23.06,23.05,23.06,7719.928186714541,9.6272,9.6272,9.623,9.6272,7719.9282
2007-01-22 12:30:00,23.06,23.06,23.06,23.06,3231.597845601436,9.6272,9.6272,9.6272,9.6272,3231.5978
2007-01-22 12:35:00,23.06,23.06,23.05,23.05,18312.38779174147,9.6272,9.6272,9.623,9.623,18312.3878
2007-01-22 12:40:00,23.05,23.08,23.05,23.07,10951.526032315976,9.623,9.6355,9.623,9.6314,10951.526
2007-01-22 12:45:00,23.08,23.08,23.05,23.07,11131.0592459605,9.6355,9.6355,9.623,9.6314,11131.0592
2007-01-22 12:50:00,23.07,23.07,23.06,23.06,5924.596050269299,9.6314,9.6314,9.6272,9.6272,5924.5961
2007-01-22 12:55:00,23.06,23.07,23.05,23.07,8797.127468581686,9.6272,9.6314,9.623,9.6314,8797.1275
2007-01-22 13:00:00,23.07,23.07,23.06,23.07,5206.463195691202,9.6314,9.6314,9.6272,9.6314,5206.4632
2007-01-22 13:05:00,23.06,23.06,23.04,23.05,7360.861759425493,9.6272,9.6272,9.6188,9.623,7360.8618
2007-01-22 13:10:00,23.05,23.07,23.05,23.05,6283.662477558348,9.623,9.6314,9.623,9.623,6283.6625
2007-01-22 13:15:00,23.05,23.07,23.04,23.05,23877.91741472172,9.623,9.6314,9.6188,9.623,23877.9174
2007-01-22 13:20:00,23.06,23.06,23.04,23.04,15798.92280071813,9.6272,9.6272,9.6188,9.6188,15798.9228
2007-01-22 13:25:00,23.05,23.05,23.04,23.05,13285.457809694792,9.623,9.623,9.6188,9.623,13285.4578
2007-01-22 13:30:00,23.04,23.07,23.04,23.05,7001.795332136444,9.6188,9.6314,9.6188,9.623,7001.7953
2007-01-22 13:35:00,23.06,23.07,23.04,23.05,9694.793536804307,9.6272,9.6314,9.6188,9.623,9694.7935
2007-01-22 13:40:00,23.05,23.05,23.03,23.04,8797.127468581686,9.623,9.623,9.6147,9.6188,8797.1275
2007-01-22 13:45:00,23.04,23.04,23.03,23.03,12028.725314183122,9.6188,9.6188,9.6147,9.6147,12028.7253
2007-01-22 13:50:00,23.03,23.04,23.03,23.04,8617.594254937163,9.6147,9.6188,9.6147,9.6188,8617.5943
2007-01-22 13:55:00,23.04,23.07,23.04,23.07,10951.526032315976,9.6188,9.6314,9.6188,9.6314,10951.526
2007-01-22 14:00:00,23.07,23.08,23.07,23.08,4847.396768402154,9.6314,9.6355,9.6314,9.6355,4847.3968
2007-01-22 14:05:00,23.08,23.09,23.07,23.09,8797.127468581686,9.6355,9.6397,9.6314,9.6397,8797.1275
2007-01-22 14:10:00,23.09,23.09,23.08,23.09,4488.3303411131055,9.6397,9.6397,9.6355,9.6397,4488.3303
2007-01-22 14:15:00,23.08,23.09,23.08,23.09,15798.92280071813,9.6355,9.6397,9.6355,9.6397,15798.9228
2007-01-22 14:20:00,23.09,23.09,23.07,23.09,11131.0592459605,9.6397,9.6397,9.6314,9.6397,11131.0592
2007-01-22 14:25:00,23.09,23.1,23.07,23.1,14183.123877917413,9.6397,9.6439,9.6314,9.6439,14183.1239
2007-01-22 14:30:00,23.1,23.11,23.09,23.09,6463.195691202872,9.6439,9.6481,9.6397,9.6397,6463.1957
2007-01-22 14:35:00,23.1,23.1,23.08,23.08,10412.926391382403,9.6439,9.6439,9.6355,9.6355,10412.9264
2007-01-22 14:40:00,23.08,23.12,23.08,23.12,15798.92280071813,9.6355,9.6522,9.6355,9.6522,15798.9228
2007-01-22 14:45:00,23.12,23.12,23.1,23.1,2513.464991023339,9.6522,9.6522,9.6439,9.6439,2513.465
2007-01-22 14:50:00,23.1,23.1,23.08,23.1,11131.0592459605,9.6439,9.6439,9.6355,9.6439,11131.0592
2007-01-22 14:55:00,23.1,23.13,23.1,23.12,19389.58707360861,9.6439,9.6564,9.6439,9.6522,19389.5871
2007-01-22 15:00:00,23.12,23.12,23.1,23.12,16696.58886894075,9.6522,9.6522,9.6439,9.6522,16696.5889
2007-01-22 15:05:00,23.12,23.13,23.09,23.1,28904.8473967684,9.6522,9.6564,9.6397,9.6439,28904.8474
2007-01-22 15:10:00,23.1,23.12,23.1,23.1,6463.195691202872,9.6439,9.6522,9.6439,9.6439,6463.1957
2007-01-22 15:15:00,23.11,23.12,23.09,23.1,20287.25314183124,9.6481,9.6522,9.6397,9.6439,20287.2531
2007-01-22 15:20:00,23.1,23.1,23.09,23.09,16337.522441651705,9.6439,9.6439,9.6397,9.6397,16337.5224
2007-01-22 15:25:00,23.09,23.09,23.09,23.09,5565.529622980251,9.6397,9.6397,9.6397,9.6397,5565.5296
2007-01-22 15:30:00,23.09,23.17,23.09,23.14,42190.30520646319,9.6397,9.6731,9.6397,9.6606,42190.3052
2007-01-22 15:35:00,23.13,23.14,23.12,23.13,8617.594254937163,9.6564,9.6606,9.6522,9.6564,8617.5943
2007-01-22 15:40:00,23.12,23.13,23.12,23.13,9694.793536804307,9.6522,9.6564,9.6522,9.6564,9694.7935
2007-01-22 15:45:00,23.13,23.14,23.12,23.13,17235.188509874326,9.6564,9.6606,9.6522,9.6564,17235.1885
2007-01-22 15:50:00,23.13,23.15,23.13,23.13,24057.450628366245,9.6564,9.6648,9.6564,9.6564,24057.4506
2007-01-22 15:55:00,23.13,23.14,23.12,23.12,41292.63913824057,9.6564,9.6606,9.6522,9.6522,41292.6391
2007-01-23 09:30:00,23.1,23.12,23.09,23.11,26032.31597845601,9.6439,9.6522,9.6397,9.6481,26032.316
2007-01-23 09:35:00,23.12,23.12,23.07,23.07,8078.994614003589,9.6522,9.6522,9.6314,9.6314,8078.9946
2007-01-23 09:40:00,23.07,23.07,23.04,23.04,10053.859964093355,9.6314,9.6314,9.6188,9.6188,10053.86
2007-01-23 09:45:00,23.03,23.04,23.02,23.03,3411.13105924596,9.6147,9.6188,9.6105,9.6147,3411.1311
2007-01-23 09:50:00,23.04,23.05,23.03,23.04,11849.192100538598,9.6188,9.623,9.6147,9.6188,11849.1921
2007-01-23 09:55:00,23.03,23.05,23.03,23.04,4667.86355475763,9.6147,9.623,9.6147,9.6188,4667.8636
2007-01-23 10:00:00,23.04,23.06,23.04,23.06,9515.260323159782,9.6188,9.6272,9.6188,9.6272,9515.2603
2007-01-23 10:05:00,23.06,23.08,23.05,23.08,7360.861759425493,9.6272,9.6355,9.623,9.6355,7360.8618
2007-01-23 10:10:00,23.08,23.09,23.05,23.05,6104.129263913823,9.6355,9.6397,9.623,9.623,6104.1293
2007-01-23 10:15:00,23.05,23.1,23.05,23.09,183482.9443447037,9.623,9.6439,9.623,9.6397,183482.9443
2007-01-23 10:20:00,23.09,23.09,23.08,23.08,8617.594254937163,9.6397,9.6397,9.6355,9.6355,8617.5943
2007-01-23 10:25:00,23.08,23.09,23.05,23.07,12028.725314183122,9.6355,9.6397,9.623,9.6314,12028.7253
2007-01-23 10:30:00,23.08,23.08,23.06,23.07,59066.427289048464,9.6355,9.6355,9.6272,9.6314,59066.4273
2007-01-23 10:35:00,23.08,23.09,23.06,23.09,23877.91741472172,9.6355,9.6397,9.6272,9.6397,23877.9174
2007-01-23 10:40:00,23.09,23.09,23.07,23.07,13285.457809694792,9.6397,9.6397,9.6314,9.6314,13285.4578
2007-01-23 10:45:00,23.07,23.08,23.04,23.07,15439.856373429082,9.6314,9.6355,9.6188,9.6314,15439.8564
2007-01-23 10:50:00,23.07,23.09,23.07,23.09,9156.193895870734,9.6314,9.6397,9.6314,9.6397,9156.1939
2007-01-23 10:55:00,23.09,23.09,23.08,23.09,8797.127468581686,9.6397,9.6397,9.6355,9.6397,8797.1275
2007-01-23 11:00:00,23.09,23.09,23.08,23.08,63554.75763016157,9.6397,9.6397,9.6355,9.6355,63554.7576
2007-01-23 11:05:00,23.08,23.08,23.05,23.07,22262.118491921003,9.6355,9.6355,9.623,9.6314,22262.1185
2007-01-23 11:10:00,23.07,23.09,23.07,23.09,9874.326750448832,9.6314,9.6397,9.6314,9.6397,9874.3268
2007-01-23 11:15:00,23.09,23.09,23.08,23.08,14542.19030520646,9.6397,9.6397,9.6355,9.6355,14542.1903
2007-01-23 11:20:00,23.08,23.09,23.08,23.09,3231.597845601436,9.6355,9.6397,9.6355,9.6397,3231.5978
2007-01-23 11:25:00,23.09,23.09,23.07,23.08,21184.919210053857,9.6397,9.6397,9.6314,9.6355,21184.9192
2007-01-23 11:30:00,23.08,23.1,23.08,23.09,7001.795332136444,9.6355,9.6439,9.6355,9.6397,7001.7953
2007-01-23 11:35:00,23.08,23.08,23.05,23.05,26929.98204667864,9.6355,9.6355,9.623,9.623,26929.982
2007-01-23 11:40:00,23.05,23.05,23.03,23.04,5385.996409335727,9.623,9.623,9.6147,9.6188,5385.9964
2007-01-23 11:45:00,23.04,23.04,23.03,23.03,8078.994614003589,9.6188,9.6188,9.6147,9.6147,8078.9946
2007-01-23 11:50:00,23.03,23.06,23.03,23.06,21364.45242369838,9.6147,9.6272,9.6147,9.6272,21364.4524
2007-01-23 11:55:00,23.06,23.07,23.04,23.07,24236.98384201077,9.6272,9.6314,9.6188,9.6314,24236.9838
2007-01-23 12:00:00,23.06,23.07,23.06,23.07,7001.795332136444,9.6272,9.6314,9.6272,9.6314,7001.7953
2007-01-23 12:05:00,23.07,23.07,23.07,23.07,1436.2657091561937,9.6314,9.6314,9.6314,9.6314,1436.2657
2007-01-23 12:10:00,23.07,23.07,23.06,23.06,2154.3985637342907,9.6314,9.6314,9.6272,9.6272,2154.3986
2007-01-23 12:15:00,23.07,23.08,23.07,23.07,5924.596050269299,9.6314,9.6355,9.6314,9.6314,5924.5961
2007-01-23 12:20:00,23.08,23.08,23.07,23.07,11490.12567324955,9.6355,9.6355,9.6314,9.6314,11490.1257
2007-01-23 12:25:00,23.07,23.09,23.07,23.09,18312.38779174147,9.6314,9.6397,9.6314,9.6397,18312.3878
2007-01-23 12:30:00,23.09,23.1,23.09,23.09,3231.597845601436,9.6397,9.6439,9.6397,9.6397,3231.5978
2007-01-23 12:35:00,23.09,23.1,23.09,23.09,7540.394973070017,9.6397,9.6439,9.6397,9.6397,7540.395
2007-01-23 12:40:00,23.09,23.1,23.08,23.1,8976.660682226211,9.6397,9.6439,9.6355,9.6439,8976.6607
2007-01-23 12:45:00,23.1,23.12,23.09,23.11,5385.996409335727,9.6439,9.6522,9.6397,9.6481,5385.9964
2007-01-23 12:50:00,23.12,23.13,23.12,23.13,6822.26211849192,9.6522,9.6564,9.6522,9.6564,6822.2621
2007-01-23 12:55:00,23.12,23.13,23.12,23.12,1436.2657091561937,9.6522,9.6564,9.6522,9.6522,1436.2657
2007-01-23 13:00:00,23.13,23.13,23.12,23.13,4488.3303411131055,9.6564,9.6564,9.6522,9.6564,4488.3303
2007-01-23 13:05:00,23.13,23.13,23.11,23.11,6822.26211849192,9.6564,9.6564,9.6481,9.6481,6822.2621
2007-01-23 13:10:00,23.11,23.14,23.11,23.14,10053.859964093355,9.6481,9.6606,9.6481,9.6606,10053.86
2007-01-23 13:15:00,23.14,23.15,23.14,23.15,7181.328545780969,9.6606,9.6648,9.6606,9.6648,7181.3285
2007-01-23 13:20:00,23.15,23.15,23.12,23.13,9515.260323159782,9.6648,9.6648,9.6522,9.6564,9515.2603
2007-01-23 13:25:00,23.13,23.14,23.13,23.14,7719.928186714541,9.6564,9.6606,9.6564,9.6606,7719.9282
2007-01-23 13:30:00,23.14,23.14,23.13,23.13,6822.26211849192,9.6606,9.6606,9.6564,9.6564,6822.2621
2007-01-23 13:35:00,23.14,23.14,23.12,23.12,11669.658886894074,9.6606,9.6606,9.6522,9.6522,11669.6589
2007-01-23 13:40:00,23.12,23.12,23.12,23.12,11849.192100538598,9.6522,9.6522,9.6522,9.6522,11849.1921
2007-01-23 13:45:00,23.12,23.14,23.12,23.14,10951.526032315976,9.6522,9.6606,9.6522,9.6606,10951.526
2007-01-23 13:50:00,23.14,23.14,23.14,23.14,4308.7971274685815,9.6606,9.6606,9.6606,9.6606,4308.7971
2007-01-23 13:55:00,23.14,23.14,23.13,23.13,2154.3985637342907,9.6606,9.6606,9.6564,9.6564,2154.3986
2007-01-23 14:00:00,23.13,23.13,23.09,23.1,14003.590664272888,9.6564,9.6564,9.6397,9.6439,14003.5907
2007-01-23 14:05:00,23.09,23.1,23.08,23.1,40215.43985637342,9.6397,9.6439,9.6355,9.6439,40215.4399
2007-01-23 14:10:00,23.1,23.12,23.1,23.11,15439.856373429082,9.6439,9.6522,9.6439,9.6481,15439.8564
2007-01-23 14:15:00,23.12,23.13,23.12,23.12,5026.929982046678,9.6522,9.6564,9.6522,9.6522,5026.93
2007-01-23 14:20:00,23.12,23.12,23.1,23.1,12208.258527827646,9.6522,9.6522,9.6439,9.6439,12208.2585
2007-01-23 14:25:00,23.1,23.1,23.09,23.1,10053.859964093355,9.6439,9.6439,9.6397,9.6439,10053.86
2007-01-23 14:30:00,23.09,23.09,23.06,23.07,41113.10592459604,9.6397,9.6397,9.6272,9.6314,41113.1059
2007-01-23 14:35:00,23.07,23.07,23.05,23.05,16517.055655296226,9.6314,9.6314,9.623,9.623,16517.0557
2007-01-23 14:40:00,23.05,23.07,23.04,23.06,25493.71633752244,9.623,9.6314,9.6188,9.6272,25493.7163
2007-01-23 14:45:00,23.06,23.06,23.04,23.05,17953.321364452422,9.6272,9.6272,9.6188,9.623,17953.3214
2007-01-23 14:50:00,23.05,23.07,23.05,23.05,8078.994614003589,9.623,9.6314,9.623,9.623,8078.9946
2007-01-23 14:55:00,23.05,23.07,23.05,23.07,13824.057450628365,9.623,9.6314,9.623,9.6314,13824.0575
2007-01-23 15:00:00,23.07,23.08,23.07,23.08,7899.461400359065,9.6314,9.6355,9.6314,9.6355,7899.4614
2007-01-23 15:05:00,23.08,23.08,23.06,23.07,19748.653500897664,9.6355,9.6355,9.6272,9.6314,19748.6535
2007-01-23 15:10:00,23.07,23.09,23.07,23.09,36086.175942549366,9.6314,9.6397,9.6314,9.6397,36086.1759
2007-01-23 15:15:00,23.09,23.11,23.09,23.1,6822.26211849192,9.6397,9.6481,9.6397,9.6439,6822.2621
2007-01-23 15:20:00,23.1,23.1,23.08,23.08,24057.450628366245,9.6439,9.6439,9.6355,9.6355,24057.4506
2007-01-23 15:25:00,23.08,23.1,23.07,23.09,21364.45242369838,9.6355,9.6439,9.6314,9.6397,21364.4524
2007-01-23 15:30:00,23.09,23.09,23.08,23.09,17055.6552962298,9.6397,9.6397,9.6355,9.6397,17055.6553
2007-01-23 15:35:00,23.1,23.1,23.08,23.09,14183.123877917413,9.6439,9.6439,9.6355,9.6397,14183.1239
2007-01-23 15:40:00,23.1,23.12,23.1,23.12,42549.37163375224,9.6439,9.6522,9.6439,9.6522,42549.3716
2007-01-23 15:45:00,23.12,23.13,23.11,23.12,24236.98384201077,9.6522,9.6564,9.6481,9.6522,24236.9838
2007-01-23 15:50:00,23.12,23.13,23.11,23.12,46499.10233393177,9.6522,9.6564,9.6481,9.6522,46499.1023
2007-01-23 15:55:00,23.12,23.14,23.11,23.13,80430.87971274684,9.6522,9.6606,9.6481,9.6564,80430.8797
2007-01-24 09:30:00,23.2,23.23,23.18,23.22,19569.12028725314,9.6856,9.6982,9.6773,9.694,19569.1203
2007-01-24 09:35:00,23.21,23.23,23.2,23.23,3590.6642728904844,9.6898,9.6982,9.6856,9.6982,3590.6643
2007-01-24 09:40:00,23.23,23.25,23.22,23.23,14003.590664272888,9.6982,9.7065,9.694,9.6982,14003.5907
2007-01-24 09:45:00,23.24,23.26,23.23,23.26,19748.653500897664,9.7023,9.7107,9.6982,9.7107,19748.6535
2007-01-24 09:50:00,23.27,23.29,23.27,23.28,10053.859964093355,9.7149,9.7232,9.7149,9.719,10053.86
2007-01-24 09:55:00,23.28,23.28,23.27,23.28,16876.122082585276,9.719,9.719,9.7149,9.719,16876.1221
2007-01-24 10:00:00,23.28,23.3,23.28,23.3,9694.793536804307,9.719,9.7274,9.719,9.7274,9694.7935
2007-01-24 10:05:00,23.29,23.3,23.27,23.29,27109.515260323155,9.7232,9.7274,9.7149,9.7232,27109.5153
2007-01-24 10:10:00,23.29,23.36,23.28,23.34,59425.49371633752,9.7232,9.7524,9.719,9.7441,59425.4937
2007-01-24 10:15:00,23.34,23.37,23.33,23.37,22082.58527827648,9.7441,9.7566,9.7399,9.7566,22082.5853
2007-01-24 10:20:00,23.37,23.37,23.35,23.36,24416.51705565529,9.7566,9.7566,9.7483,9.7524,24416.5171
2007-01-24 10:25:00,23.35,23.36,23.33,23.34,12746.85816876122,9.7483,9.7524,9.7399,9.7441,12746.8582
2007-01-24 10:30:00,23.34,23.36,23.33,23.35,25134.64991023339,9.7441,9.7524,9.7399,9.7483,25134.6499
2007-01-24 10:35:00,23.36,23.36,23.34,23.35,34470.37701974865,9.7524,9.7524,9.7441,9.7483,34470.377
2007-01-24 10:40:00,23.36,23.41,23.36,23.41,39856.37342908437,9.7524,9.7733,9.7524,9.7733,39856.3734
2007-01-24 10:45:00,23.4,23.47,23.4,23.44,35008.97666068222,9.7691,9.7984,9.7691,9.7858,35008.9767
2007-01-24 10:50:00,23.44,23.44,23.39,23.41,22621.18491921005,9.7858,9.7858,9.765,9.7733,22621.1849
2007-01-24 10:55:00,23.39,23.43,23.39,23.43,30161.579892280068,9.765,9.7817,9.765,9.7817,30161.5799
2007-01-24 11:00:00,23.43,23.46,23.43,23.44,9156.193895870734,9.7817,9.7942,9.7817,9.7858,9156.1939
2007-01-24 11:05:00,23.46,23.46,23.44,23.45,13644.52423698384,9.7942,9.7942,9.7858,9.79,13644.5242
2007-01-24 11:10:00,23.45,23.46,23.45,23.46,10233.39317773788,9.79,9.7942,9.79,9.7942,10233.3932
2007-01-24 11:15:00,23.47,23.47,23.46,23.46,8258.527827648113,9.7984,9.7984,9.7942,9.7942,8258.5278
2007-01-24 11:20:00,23.46,23.47,23.46,23.46,16876.122082585276,9.7942,9.7984,9.7942,9.7942,16876.1221
2007-01-24 11:25:00,23.46,23.47,23.45,23.46,23339.31777378815,9.7942,9.7984,9.79,9.7942,23339.3178
2007-01-24 11:30:00,23.46,23.47,23.45,23.47,46678.6355475763,9.7942,9.7984,9.79,9.7984,46678.6355
2007-01-24 11:35:00,23.47,23.47,23.45,23.46,30879.712746858164,9.7984,9.7984,9.79,9.7942,30879.7127
2007-01-24 11:40:00,23.47,23.48,23.46,23.47,42549.37163375224,9.7984,9.8025,9.7942,9.7984,42549.3716
2007-01-24 11:45:00,23.47,23.48,23.46,23.46,14542.19030520646,9.7984,9.8025,9.7942,9.7942,14542.1903
2007-01-24 11:50:00,23.47,23.52,23.46,23.51,38958.70736086175,9.7984,9.8192,9.7942,9.8151,38958.7074
2007-01-24 11:55:00,23.51,23.52,23.51,23.51,22621.18491921005,9.8151,9.8192,9.8151,9.8151,22621.1849
2007-01-24 12:00:00,23.51,23.51,23.48,23.48,39676.84021543985,9.8151,9.8151,9.8025,9.8025,39676.8402
2007-01-24 12:05:00,23.49,23.51,23.48,23.49,18132.854578096943,9.8067,9.8151,9.8025,9.8067,18132.8546
2007-01-24 12:10:00,23.5,23.52,23.49,23.52,15619.389587073609,9.8109,9.8192,9.8067,9.8192,15619.3896
2007-01-24 12:15:00,23.52,23.52,23.52,23.52,11669.658886894074,9.8192,9.8192,9.8192,9.8192,11669.6589
2007-01-24 12:20:00,23.52,23.53,23.51,23.51,9694.793536804307,9.8192,9.8234,9.8151,9.8151,9694.7935
2007-01-24 12:25:00,23.51,23.52,23.51,23.51,17953.321364452422,9.8151,9.8192,9.8151,9.8151,17953.3214
2007-01-24 12:30:00,23.51,23.52,23.51,23.51,9874.326750448832,9.8151,9.8192,9.8151,9.8151,9874.3268
2007-01-24 12:35:00,23.52,23.52,23.51,23.51,11490.12567324955,9.8192,9.8192,9.8151,9.8151,11490.1257
2007-01-24 12:40:00,23.51,23.53,23.51,23.53,32495.51166965888,9.8151,9.8234,9.8151,9.8234,32495.5117
2007-01-24 12:45:00,23.53,23.54,23.53,23.54,25493.71633752244,9.8234,9.8276,9.8234,9.8276,25493.7163
2007-01-24 12:50:00,23.55,23.59,23.54,23.58,39138.24057450628,9.8318,9.8485,9.8276,9.8443,39138.2406
2007-01-24 12:55:00,23.58,23.58,23.53,23.54,15619.389587073609,9.8443,9.8443,9.8234,9.8276,15619.3896
2007-01-24 13:00:00,23.53,23.54,23.53,23.54,14721.723518850986,9.8234,9.8276,9.8234,9.8276,14721.7235
2007-01-24 13:05:00,23.54,23.56,23.53,23.53,32675.04488330341,9.8276,9.8359,9.8234,9.8234,32675.0449
2007-01-24 13:10:00,23.53,23.55,23.53,23.53,12208.258527827646,9.8234,9.8318,9.8234,9.8234,12208.2585
2007-01-24 13:15:00,23.53,23.56,23.53,23.56,11669.658886894074,9.8234,9.8359,9.8234,9.8359,11669.6589
2007-01-24 13:20:00,23.54,23.57,23.54,23.55,17953.321364452422,9.8276,9.8401,9.8276,9.8318,17953.3214
2007-01-24 13:25:00,23.54,23.55,23.54,23.54,11849.192100538598,9.8276,9.8318,9.8276,9.8276,11849.1921
2007-01-24 13:30:00,23.54,23.56,23.52,23.53,33034.11131059245,9.8276,9.8359,9.8192,9.8234,33034.1113
2007-01-24 13:35:00,23.53,23.54,23.52,23.53,29982.046678635543,9.8234,9.8276,9.8192,9.8234,29982.0467
2007-01-24 13:40:00,23.53,23.53,23.53,23.53,10592.459605026928,9.8234,9.8234,9.8234,9.8234,10592.4596
2007-01-24 13:45:00,23.53,23.53,23.53,23.53,10233.39317773788,9.8234,9.8234,9.8234,9.8234,10233.3932
2007-01-24 13:50:00,23.53,23.57,23.52,23.55,27109.515260323155,9.8234,9.8401,9.8192,9.8318,27109.5153
2007-01-24 13:55:00,23.54,23.58,23.53,23.57,42010.77199281866,9.8276,9.8443,9.8234,9.8401,42010.772
2007-01-24 14:00:00,23.57,23.59,23.57,23.58,19210.05385996409,9.8401,9.8485,9.8401,9.8443,19210.0539
2007-01-24 14:05:00,23.58,23.59,23.57,23.58,14542.19030520646,9.8443,9.8485,9.8401,9.8443,14542.1903
2007-01-24 14:10:00,23.58,23.58,23.56,23.57,12387.79174147217,9.8443,9.8443,9.8359,9.8401,12387.7917
2007-01-24 14:15:00,23.57,23.62,23.57,23.61,31238.779174147214,9.8401,9.861,9.8401,9.8568,31238.7792
2007-01-24 14:20:00,23.61,23.61,23.58,23.58,18850.987432675043,9.8568,9.8568,9.8443,9.8443,18850.9874
2007-01-24 14:25:00,23.58,23.6,23.58,23.59,19569.12028725314,9.8443,9.8526,9.8443,9.8485,19569.1203
2007-01-24 14:30:00,23.59,23.6,23.58,23.59,14362.657091561938,9.8485,9.8526,9.8443,9.8485,14362.6571
2007-01-24 14:35:00,23.59,23.6,23.59,23.6,16876.122082585276,9.8485,9.8526,9.8485,9.8526,16876.1221
2007-01-24 14:40:00,23.6,23.61,23.59,23.61,23518.85098743267,9.8526,9.8568,9.8485,9.8568,23518.851
2007-01-24 14:45:00,23.61,23.66,23.61,23.63,45601.43626570915,9.8568,9.8777,9.8568,9.8652,45601.4363
2007-01-24 14:50:00,23.62,23.69,23.62,23.69,44344.70377019748,9.861,9.8902,9.861,9.8902,44344.7038
2007-01-24 14:55:00,23.68,23.69,23.67,23.67,30161.579892280068,9.886,9.8902,9.8819,9.8819,30161.5799
2007-01-24 15:00:00,23.67,23.68,23.67,23.67,17055.6552962298,9.8819,9.886,9.8819,9.8819,17055.6553
2007-01-24 15:05:00,23.67,23.69,23.67,23.67,16517.055655296226,9.8819,9.8902,9.8819,9.8819,16517.0557
2007-01-24 15:10:00,23.68,23.69,23.67,23.68,24057.450628366245,9.886,9.8902,9.8819,9.886,24057.4506
2007-01-24 15:15:00,23.67,23.69,23.67,23.68,30161.579892280068,9.8819,9.8902,9.8819,9.886,30161.5799
2007-01-24 15:20:00,23.68,23.69,23.67,23.68,33931.77737881507,9.886,9.8902,9.8819,9.886,33931.7774
2007-01-24 15:25:00,23.68,23.69,23.67,23.68,11849.192100538598,9.886,9.8902,9.8819,9.886,11849.1921
2007-01-24 15:30:00,23.68,23.69,23.67,23.67,21184.919210053857,9.886,9.8902,9.8819,9.8819,21184.9192
2007-01-24 15:35:00,23.67,23.69,23.66,23.68,54757.63016157989,9.8819,9.8902,9.8777,9.886,54757.6302
2007-01-24 15:40:00,23.69,23.69,23.68,23.68,25673.24955116696,9.8902,9.8902,9.886,9.886,25673.2496
2007-01-24 15:45:00,23.68,23.72,23.68,23.69,33572.71095152603,9.886,9.9027,9.886,9.8902,33572.711
2007-01-24 15:50:00,23.69,23.71,23.68,23.7,54937.16337522441,9.8902,9.8986,9.886,9.8944,54937.1634
2007-01-24 15:55:00,23.7,23.72,23.69,23.7,95691.2028725314,9.8944,9.9027,9.8902,9.8944,95691.2029
2007-01-25 09:30:00,23.64,23.71,23.59,23.64,20107.71992818671,9.8693,9.8986,9.8485,9.8693,20107.7199
2007-01-25 09:35:00,23.62,23.62,23.57,23.59,4308.7971274685815,9.861,9.861,9.8401,9.8485,4308.7971
2007-01-25 09:40:00,23.59,23.59,23.56,23.57,8797.127468581686,9.8485,9.8485,9.8359,9.8401,8797.1275
2007-01-25 09:45:00,23.56,23.63,23.56,23.62,39676.84021543985,9.8359,9.8652,9.8359,9.861,39676.8402
2007-01-25 09:50:00,23.61,23.63,23.57,23.57,9335.72710951526,9.8568,9.8652,9.8401,9.8401,9335.7271
2007-01-25 09:55:00,23.56,23.64,23.56,23.63,22441.651705565528,9.8359,9.8693,9.8359,9.8652,22441.6517
2007-01-25 10:00:00,23.64,23.64,23.56,23.57,10592.459605026928,9.8693,9.8693,9.8359,9.8401,10592.4596
2007-01-25 10:05:00,23.57,23.57,23.54,23.54,10951.526032315976,9.8401,9.8401,9.8276,9.8276,10951.526
2007-01-25 10:10:00,23.56,23.56,23.53,23.56,12028.725314183122,9.8359,9.8359,9.8234,9.8359,12028.7253
2007-01-25 10:15:00,23.54,23.59,23.53,23.53,111131.05924596048,9.8276,9.8485,9.8234,9.8234,111131.0592
2007-01-25 10:20:00,23.53,23.54,23.5,23.52,104847.39676840212,9.8234,9.8276,9.8109,9.8192,104847.3968
2007-01-25 10:25:00,23.53,23.53,23.51,23.51,12208.258527827646,9.8234,9.8234,9.8151,9.8151,12208.2585
2007-01-25 10:30:00,23.52,23.52,23.51,23.51,9694.793536804307,9.8192,9.8192,9.8151,9.8151,9694.7935
2007-01-25 10:35:00,23.52,23.53,23.49,23.5,43087.97127468581,9.8192,9.8234,9.8067,9.8109,43087.9713
2007-01-25 10:40:00,23.51,23.51,23.48,23.49,23518.85098743267,9.8151,9.8151,9.8025,9.8067,23518.851
2007-01-25 10:45:00,23.49,23.49,23.48,23.49,25134.64991023339,9.8067,9.8067,9.8025,9.8067,25134.6499
2007-01-25 10:50:00,23.49,23.52,23.49,23.51,102872.53141831236,9.8067,9.8192,9.8067,9.8151,102872.5314
2007-01-25 10:55:00,23.52,23.52,23.49,23.51,110951.52603231596,9.8192,9.8192,9.8067,9.8151,110951.526
2007-01-25 11:00:00,23.51,23.52,23.51,23.52,17235.188509874326,9.8151,9.8192,9.8151,9.8192,17235.1885
2007-01-25 11:05:00,23.52,23.52,23.49,23.5,28725.314183123875,9.8192,9.8192,9.8067,9.8109,28725.3142
2007-01-25 11:10:00,23.49,23.5,23.49,23.49,20287.25314183124,9.8067,9.8109,9.8067,9.8067,20287.2531
2007-01-25 11:15:00,23.49,23.49,23.46,23.48,27289.04847396768,9.8067,9.8067,9.7942,9.8025,27289.0485
2007-01-25 11:20:00,23.47,23.48,23.46,23.47,29084.38061041292,9.7984,9.8025,9.7942,9.7984,29084.3806
2007-01-25 11:25:00,23.46,23.46,23.45,23.45,11310.592459605024,9.7942,9.7942,9.79,9.79,11310.5925
2007-01-25 11:30:00,23.45,23.46,23.44,23.44,27289.04847396768,9.79,9.7942,9.7858,9.7858,27289.0485
2007-01-25 11:35:00,23.44,23.46,23.44,23.44,43267.504488330334,9.7858,9.7942,9.7858,9.7858,43267.5045
2007-01-25 11:40:00,23.45,23.46,23.44,23.46,13105.924596050269,9.79,9.7942,9.7858,9.7942,13105.9246
2007-01-25 11:45:00,23.46,23.46,23.45,23.46,13105.924596050269,9.7942,9.7942,9.79,9.7942,13105.9246
2007-01-25 11:50:00,23.46,23.46,23.45,23.45,14542.19030520646,9.7942,9.7942,9.79,9.79,14542.1903
2007-01-25 11:55:00,23.45,23.46,23.45,23.46,17773.788150807897,9.79,9.7942,9.79,9.7942,17773.7882
2007-01-25 12:00:00,23.46,23.46,23.45,23.46,19210.05385996409,9.7942,9.7942,9.79,9.7942,19210.0539
2007-01-25 12:05:00,23.46,23.46,23.45,23.46,31777.378815080785,9.7942,9.7942,9.79,9.7942,31777.3788
2007-01-25 12:10:00,23.46,23.46,23.43,23.43,24955.116696588862,9.7942,9.7942,9.7817,9.7817,24955.1167
2007-01-25 12:15:00,23.43,23.44,23.42,23.43,14362.657091561938,9.7817,9.7858,9.7775,9.7817,14362.6571
2007-01-25 12:20:00,23.43,23.43,23.42,23.42,14183.123877917413,9.7817,9.7817,9.7775,9.7775,14183.1239
2007-01-25 12:25:00,23.42,23.42,23.39,23.4,26391.38240574506,9.7775,9.7775,9.765,9.7691,26391.3824
2007-01-25 12:30:00,23.39,23.39,23.39,23.39,43626.57091561938,9.765,9.765,9.765,9.765,43626.5709
2007-01-25 12:35:00,23.39,23.39,23.38,23.39,32854.57809694793,9.765,9.765,9.7608,9.765,32854.5781
2007-01-25 12:40:00,23.38,23.39,23.38,23.39,29982.046678635543,9.7608,9.765,9.7608,9.765,29982.0467
2007-01-25 12:45:00,23.41,23.41,23.39,23.39,10771.992818671451,9.7733,9.7733,9.765,9.765,10771.9928
2007-01-25 12:50:00,23.39,23.4,23.39,23.39,7001.795332136444,9.765,9.7691,9.765,9.765,7001.7953
2007-01-25 12:55:00,23.39,23.4,23.38,23.39,35188.509874326744,9.765,9.7691,9.7608,9.765,35188.5099
2007-01-25 13:00:00,23.38,23.4,23.38,23.39,17235.188509874326,9.7608,9.7691,9.7608,9.765,17235.1885
2007-01-25 13:05:00,23.39,23.42,23.39,23.42,36265.70915619389,9.765,9.7775,9.765,9.7775,36265.7092
2007-01-25 13:10:00,23.43,23.43,23.42,23.43,12926.391382405744,9.7817,9.7817,9.7775,9.7817,12926.3914
2007-01-25 13:15:00,23.43,23.45,23.43,23.45,25314.183123877912,9.7817,9.79,9.7817,9.79,25314.1831
2007-01-25 13:20:00,23.46,23.46,23.46,23.46,8078.994614003589,9.7942,9.7942,9.7942,9.7942,8078.9946
2007-01-25 13:25:00,23.46,23.52,23.46,23.5,28007.181328545776,9.7942,9.8192,9.7942,9.8109,28007.1813
2007-01-25 13:30:00,23.5,23.52,23.5,23.51,34111.3105924596,9.8109,9.8192,9.8109,9.8151,34111.3106
2007-01-25 13:35:00,23.51,23.51,23.48,23.5,46858.16876122082,9.8151,9.8151,9.8025,9.8109,46858.1688
2007-01-25 13:40:00,23.51,23.51,23.46,23.46,87253.14183123877,9.8151,9.8151,9.7942,9.7942,87253.1418
2007-01-25 13:45:00,23.46,23.48,23.46,23.48,37342.90843806104,9.7942,9.8025,9.7942,9.8025,37342.9084
2007-01-25 13:50:00,23.48,23.48,23.47,23.47,9874.326750448832,9.8025,9.8025,9.7984,9.7984,9874.3268
2007-01-25 13:55:00,23.47,23.47,23.46,23.46,38240.57450628366,9.7984,9.7984,9.7942,9.7942,38240.5745
2007-01-25 14:00:00,23.46,23.47,23.44,23.44,31956.91202872531,9.7942,9.7984,9.7858,9.7858,31956.912
2007-01-25 14:05:00,23.44,23.44,23.43,23.43,21364.45242369838,9.7858,9.7858,9.7817,9.7817,21364.4524
2007-01-25 14:10:00,23.43,23.44,23.41,23.41,10771.992818671451,9.7817,9.7858,9.7733,9.7733,10771.9928
2007-01-25 14:15:00,23.41,23.42,23.4,23.41,38240.57450628366,9.7733,9.7775,9.7691,9.7733,38240.5745
2007-01-25 14:20:00,23.42,23.42,23.4,23.41,19569.12028725314,9.7775,9.7775,9.7691,9.7733,19569.1203
2007-01-25 14:25:00,23.41,23.41,23.37,23.39,24057.450628366245,9.7733,9.7733,9.7566,9.765,24057.4506
2007-01-25 14:30:00,23.39,23.4,23.38,23.39,22082.58527827648,9.765,9.7691,9.7608,9.765,22082.5853
2007-01-25 14:35:00,23.39,23.41,23.39,23.4,14901.256732495507,9.765,9.7733,9.765,9.7691,14901.2567
2007-01-25 14:40:00,23.41,23.43,23.41,23.42,12567.324955116695,9.7733,9.7817,9.7733,9.7775,12567.325
2007-01-25 14:45:00,23.42,23.43,23.39,23.4,22800.71813285457,9.7775,9.7817,9.765,9.7691,22800.7181
2007-01-25 14:50:00,23.39,23.4,23.38,23.39,19210.05385996409,9.765,9.7691,9.7608,9.765,19210.0539
2007-01-25 14:55:00,23.39,23.39,23.38,23.39,11131.0592459605,9.765,9.765,9.7608,9.765,11131.0592
2007-01-25 15:00:00,23.39,23.4,23.37,23.4,21543.985637342907,9.765,9.7691,9.7566,9.7691,21543.9856
2007-01-25 15:05:00,23.39,23.39,23.36,23.37,36265.70915619389,9.765,9.765,9.7524,9.7566,36265.7092
2007-01-25 15:10:00,23.37,23.39,23.37,23.39,28725.314183123875,9.7566,9.765,9.7566,9.765,28725.3142
2007-01-25 15:15:00,23.39,23.4,23.37,23.37,10053.859964093355,9.765,9.7691,9.7566,9.7566,10053.86
2007-01-25 15:20:00,23.37,23.37,23.33,23.33,15978.456014362657,9.7566,9.7566,9.7399,9.7399,15978.456
2007-01-25 15:25:00,23.34,23.38,23.34,23.38,36804.308797127465,9.7441,9.7608,9.7441,9.7608,36804.3088
2007-01-25 15:30:00,23.38,23.39,23.37,23.37,21184.919210053857,9.7608,9.765,9.7566,9.7566,21184.9192
2007-01-25 15:35:00,23.37,23.4,23.37,23.39,16876.122082585276,9.7566,9.7691,9.7566,9.765,16876.1221
2007-01-25 15:40:00,23.39,23.41,23.38,23.39,35368.043087971266,9.765,9.7733,9.7608,9.765,35368.0431
2007-01-25 15:45:00,23.39,23.42,23.39,23.41,67504.4883303411,9.765,9.7775,9.765,9.7733,67504.4883
2007-01-25 15:50:00,23.4,23.42,23.39,23.4,32495.51166965888,9.7691,9.7775,9.765,9.7691,32495.5117
2007-01-25 15:55:00,23.39,23.43,23.39,23.41,31956.91202872531,9.765,9.7817,9.765,9.7733,31956.912
2007-01-26 09:30:00,23.39,23.44,23.39,23.41,10951.526032315976,9.765,9.7858,9.765,9.7733,10951.526
2007-01-26 09:35:00,23.4,23.4,23.37,23.4,18491.921005386,9.7691,9.7691,9.7566,9.7691,18491.921
2007-01-26 09:40:00,23.41,23.41,23.38,23.39,54219.03052064631,9.7733,9.7733,9.7608,9.765,54219.0305
2007-01-26 09:45:00,23.38,23.38,23.31,23.32,14542.19030520646,9.7608,9.7608,9.7316,9.7357,14542.1903
2007-01-26 09:50:00,23.32,23.36,23.3,23.32,19928.186714542186,9.7357,9.7524,9.7274,9.7357,19928.1867
2007-01-26 09:55:00,23.33,23.38,23.33,23.36,15978.456014362657,9.7399,9.7608,9.7399,9.7524,15978.456
2007-01-26 10:00:00,23.36,23.39,23.32,23.33,59964.093357271086,9.7524,9.765,9.7357,9.7399,59964.0934
2007-01-26 10:05:00,23.32,23.37,23.29,23.37,43806.10412926391,9.7357,9.7566,9.7232,9.7566,43806.1041
2007-01-26 10:10:00,23.38,23.41,23.37,23.41,19748.653500897664,9.7608,9.7733,9.7566,9.7733,19748.6535
2007-01-26 10:15:00,23.4,23.41,23.39,23.39,5745.062836624775,9.7691,9.7733,9.765,9.765,5745.0628
2007-01-26 10:20:00,23.39,23.41,23.39,23.39,15798.92280071813,9.765,9.7733,9.765,9.765,15798.9228
2007-01-26 10:25:00,23.41,23.42,23.41,23.41,5206.463195691202,9.7733,9.7775,9.7733,9.7733,5206.4632
2007-01-26 10:30:00,23.42,23.42,23.4,23.42,11490.12567324955,9.7775,9.7775,9.7691,9.7775,11490.1257
2007-01-26 10:35:00,23.42,23.42,23.39,23.41,6642.728904847396,9.7775,9.7775,9.765,9.7733,6642.7289
2007-01-26 10:40:00,23.41,23.42,23.41,23.41,4667.86355475763,9.7733,9.7775,9.7733,9.7733,4667.8636
2007-01-26 10:45:00,23.42,23.42,23.39,23.39,15619.389587073609,9.7775,9.7775,9.765,9.765,15619.3896
2007-01-26 10:50:00,23.39,23.41,23.39,23.39,9874.326750448832,9.765,9.7733,9.765,9.765,9874.3268
2007-01-26 10:55:00,23.39,23.41,23.39,23.39,4847.396768402154,9.765,9.7733,9.765,9.765,4847.3968
2007-01-26 11:00:00,23.39,23.39,23.36,23.37,92280.07181328544,9.765,9.765,9.7524,9.7566,92280.0718
2007-01-26 11:05:00,23.36,23.39,23.32,23.32,19389.58707360861,9.7524,9.765,9.7357,9.7357,19389.5871
2007-01-26 11:10:00,23.33,23.33,23.31,23.32,9156.193895870734,9.7399,9.7399,9.7316,9.7357,9156.1939
2007-01-26 11:15:00,23.31,23.32,23.3,23.32,10412.926391382403,9.7316,9.7357,9.7274,9.7357,10412.9264
2007-01-26 11:20:00,23.32,23.34,23.31,23.34,10233.39317773788,9.7357,9.7441,9.7316,9.7441,10233.3932
2007-01-26 11:25:00,23.34,23.34,23.33,23.34,3770.197486535009,9.7441,9.7441,9.7399,9.7441,3770.1975
2007-01-26 11:30:00,23.33,23.33,23.32,23.32,3052.0646319569114,9.7399,9.7399,9.7357,9.7357,3052.0646
2007-01-26 11:35:00,23.32,23.33,23.31,23.33,8797.127468581686,9.7357,9.7399,9.7316,9.7399,8797.1275
2007-01-26 11:40:00,23.32,23.33,23.3,23.3,3949.730700179533,9.7357,9.7399,9.7274,9.7274,3949.7307
2007-01-26 11:45:00,23.3,23.33,23.3,23.32,10412.926391382403,9.7274,9.7399,9.7274,9.7357,10412.9264
2007-01-26 11:50:00,23.31,23.33,23.29,23.32,10233.39317773788,9.7316,9.7399,9.7232,9.7357,10233.3932
2007-01-26 11:55:00,23.32,23.37,23.32,23.37,8078.994614003589,9.7357,9.7566,9.7357,9.7566,8078.9946
2007-01-26 12:00:00,23.36,23.38,23.36,23.37,8438.061041292638,9.7524,9.7608,9.7524,9.7566,8438.061
2007-01-26 12:05:00,23.38,23.4,23.38,23.39,20825.852782764807,9.7608,9.7691,9.7608,9.765,20825.8528
2007-01-26 12:10:00,23.39,23.4,23.39,23.39,26391.38240574506,9.765,9.7691,9.765,9.765,26391.3824
2007-01-26 12:15:00,23.4,23.4,23.39,23.39,14362.657091561938,9.7691,9.7691,9.765,9.765,14362.6571
2007-01-26 12:20:00,23.4,23.4,23.39,23.4,9694.793536804307,9.7691,9.7691,9.765,9.7691,9694.7935
2007-01-26 12:25:00,23.39,23.4,23.39,23.39,1436.2657091561937,9.765,9.7691,9.765,9.765,1436.2657
2007-01-26 12:30:00,23.39,23.41,23.39,23.4,3052.0646319569114,9.765,9.7733,9.765,9.7691,3052.0646
2007-01-26 12:35:00,23.39,23.4,23.39,23.39,10951.526032315976,9.765,9.7691,9.765,9.765,10951.526
2007-01-26 12:40:00,23.39,23.4,23.39,23.39,11131.0592459605,9.765,9.7691,9.765,9.765,11131.0592
2007-01-26 12:45:00,23.39,23.4,23.39,23.39,2333.931777378815,9.765,9.7691,9.765,9.765,2333.9318
2007-01-26 12:50:00,23.39,23.4,23.39,23.39,15439.856373429082,9.765,9.7691,9.765,9.765,15439.8564
2007-01-26 12:55:00,23.39,23.41,23.39,23.41,7899.461400359065,9.765,9.7733,9.765,9.7733,7899.4614
2007-01-26 13:00:00,23.4,23.41,23.39,23.4,6822.26211849192,9.7691,9.7733,9.765,9.7691,6822.2621
2007-01-26 13:05:00,23.39,23.39,23.37,23.39,52962.298025134645,9.765,9.765,9.7566,9.765,52962.298
2007-01-26 13:10:00,23.39,23.39,23.37,23.37,6822.26211849192,9.765,9.765,9.7566,9.7566,6822.2621
2007-01-26 13:15:00,23.37,23.37,23.34,23.36,8617.594254937163,9.7566,9.7566,9.7441,9.7524,8617.5943
2007-01-26 13:20:00,23.36,23.36,23.3,23.32,25134.64991023339,9.7524,9.7524,9.7274,9.7357,25134.6499
2007-01-26 13:25:00,23.32,23.34,23.29,23.31,13285.457809694792,9.7357,9.7441,9.7232,9.7316,13285.4578
2007-01-26 13:30:00,23.31,23.36,23.31,23.34,9335.72710951526,9.7316,9.7524,9.7316,9.7441,9335.7271
2007-01-26 13:35:00,23.35,23.36,23.34,23.34,6642.728904847396,9.7483,9.7524,9.7441,9.7441,6642.7289
2007-01-26 13:40:00,23.34,23.35,23.33,23.35,7181.328545780969,9.7441,9.7483,9.7399,9.7483,7181.3285
2007-01-26 13:45:00,23.34,23.36,23.34,23.34,3231.597845601436,9.7441,9.7524,9.7441,9.7441,3231.5978
2007-01-26 13:50:00,23.33,23.33,23.31,23.33,9156.193895870734,9.7399,9.7399,9.7316,9.7399,9156.1939
2007-01-26 13:55:00,23.33,23.33,23.32,23.33,3770.197486535009,9.7399,9.7399,9.7357,9.7399,3770.1975
2007-01-26 14:00:00,23.33,23.33,23.32,23.33,8976.660682226211,9.7399,9.7399,9.7357,9.7399,8976.6607
2007-01-26 14:05:00,23.32,23.34,23.32,23.34,14721.723518850986,9.7357,9.7441,9.7357,9.7441,14721.7235
2007-01-26 14:10:00,23.34,23.37,23.34,23.37,7181.328545780969,9.7441,9.7566,9.7441,9.7566,7181.3285
2007-01-26 14:15:00,23.36,23.42,23.36,23.41,22621.18491921005,9.7524,9.7775,9.7524,9.7733,22621.1849
2007-01-26 14:20:00,23.42,23.44,23.42,23.44,5385.996409335727,9.7775,9.7858,9.7775,9.7858,5385.9964
2007-01-26 14:25:00,23.44,23.45,23.43,23.43,4129.2639138240565,9.7858,9.79,9.7817,9.7817,4129.2639
2007-01-26 14:30:00,23.43,23.43,23.41,23.41,4667.86355475763,9.7817,9.7817,9.7733,9.7733,4667.8636
2007-01-26 14:35:00,23.41,23.41,23.37,23.37,5385.996409335727,9.7733,9.7733,9.7566,9.7566,5385.9964
2007-01-26 14:40:00,23.38,23.38,23.37,23.37,4847.396768402154,9.7608,9.7608,9.7566,9.7566,4847.3968
2007-01-26 14:45:00,23.37,23.38,23.37,23.37,3949.730700179533,9.7566,9.7608,9.7566,9.7566,3949.7307
2007-01-26 14:50:00,23.37,23.41,23.37,23.4,11490.12567324955,9.7566,9.7733,9.7566,9.7691,11490.1257
2007-01-26 14:55:00,23.39,23.42,23.39,23.42,14183.123877917413,9.765,9.7775,9.765,9.7775,14183.1239
2007-01-26 15:00:00,23.42,23.43,23.38,23.39,370197.48653500894,9.7775,9.7817,9.7608,9.765,370197.4865
2007-01-26 15:05:00,23.39,23.42,23.39,23.42,8258.527827648113,9.765,9.7775,9.765,9.7775,8258.5278
2007-01-26 15:10:00,23.42,23.43,23.42,23.42,5924.596050269299,9.7775,9.7817,9.7775,9.7775,5924.5961
2007-01-26 15:15:00,23.43,23.44,23.43,23.43,8258.527827648113,9.7817,9.7858,9.7817,9.7817,8258.5278
2007-01-26 15:20:00,23.43,23.43,23.41,23.41,6822.26211849192,9.7817,9.7817,9.7733,9.7733,6822.2621
2007-01-26 15:25:00,23.42,23.45,23.41,23.44,12387.79174147217,9.7775,9.79,9.7733,9.7858,12387.7917
2007-01-26 15:30:00,23.43,23.43,23.4,23.43,13824.057450628365,9.7817,9.7817,9.7691,9.7817,13824.0575
2007-01-26 15:35:00,23.43,23.44,23.43,23.44,13824.057450628365,9.7817,9.7858,9.7817,9.7858,13824.0575
2007-01-26 15:40:00,23.44,23.44,23.42,23.42,11669.658886894074,9.7858,9.7858,9.7775,9.7775,11669.6589
2007-01-26 15:45:00,23.42,23.42,23.4,23.42,16337.522441651705,9.7775,9.7775,9.7691,9.7775,16337.5224
2007-01-26 15:50:00,23.41,23.42,23.39,23.39,11669.658886894074,9.7733,9.7775,9.765,9.765,11669.6589
2007-01-26 15:55:00,23.39,23.42,23.38,23.39,109156.19389587072,9.765,9.7775,9.7608,9.765,109156.1939
2007-01-29 09:30:00,23.39,23.39,23.33,23.36,20466.78635547576,9.765,9.765,9.7399,9.7524,20466.7864
2007-01-29 09:35:00,23.33,23.33,23.29,23.3,4129.2639138240565,9.7399,9.7399,9.7232,9.7274,4129.2639
2007-01-29 09:40:00,23.3,23.32,23.28,23.31,12567.324955116695,9.7274,9.7357,9.719,9.7316,12567.325
2007-01-29 09:45:00,23.31,23.34,23.29,23.34,11669.658886894074,9.7316,9.7441,9.7232,9.7441,11669.6589
2007-01-29 09:50:00,23.34,23.36,23.33,23.33,11131.0592459605,9.7441,9.7524,9.7399,9.7399,11131.0592
2007-01-29 09:55:00,23.33,23.33,23.28,23.29,19389.58707360861,9.7399,9.7399,9.719,9.7232,19389.5871
2007-01-29 10:00:00,23.29,23.29,23.28,23.28,13285.457809694792,9.7232,9.7232,9.719,9.719,13285.4578
2007-01-29 10:05:00,23.29,23.29,23.27,23.29,22441.651705565528,9.7232,9.7232,9.7149,9.7232,22441.6517
2007-01-29 10:10:00,23.29,23.3,23.29,23.29,28007.181328545776,9.7232,9.7274,9.7232,9.7232,28007.1813
2007-01-29 10:15:00,23.3,23.3,23.28,23.28,28366.247755834826,9.7274,9.7274,9.719,9.719,28366.2478
2007-01-29 10:20:00,23.28,23.29,23.27,23.27,17235.188509874326,9.719,9.7232,9.7149,9.7149,17235.1885
2007-01-29 10:25:00,23.27,23.28,23.24,23.26,23159.784560143624,9.7149,9.719,9.7023,9.7107,23159.7846
2007-01-29 10:30:00,23.27,23.27,23.23,23.24,38599.64093357271,9.7149,9.7149,9.6982,9.7023,38599.6409
2007-01-29 10:35:00,23.24,23.24,23.24,23.24,19748.653500897664,9.7023,9.7023,9.7023,9.7023,19748.6535
2007-01-29 10:40:00,23.25,23.28,23.24,23.28,20466.78635547576,9.7065,9.719,9.7023,9.719,20466.7864
2007-01-29 10:45:00,23.28,23.29,23.25,23.26,19210.05385996409,9.719,9.7232,9.7065,9.7107,19210.0539
2007-01-29 10:50:00,23.26,23.27,23.25,23.27,16337.522441651705,9.7107,9.7149,9.7065,9.7149,16337.5224
2007-01-29 10:55:00,23.27,23.29,23.27,23.28,18671.45421903052,9.7149,9.7232,9.7149,9.719,18671.4542
2007-01-29 11:00:00,23.28,23.28,23.26,23.27,19389.58707360861,9.719,9.719,9.7107,9.7149,19389.5871
2007-01-29 11:05:00,23.28,23.29,23.26,23.29,14901.256732495507,9.719,9.7232,9.7107,9.7232,14901.2567
2007-01-29 11:10:00,23.29,23.29,23.27,23.28,11849.192100538598,9.7232,9.7232,9.7149,9.719,11849.1921
2007-01-29 11:15:00,23.28,23.29,23.28,23.29,23518.85098743267,9.719,9.7232,9.719,9.7232,23518.851
2007-01-29 11:20:00,23.3,23.3,23.28,23.28,15080.789946140034,9.7274,9.7274,9.719,9.719,15080.7899
2007-01-29 11:25:00,23.27,23.3,23.27,23.3,36445.242369838415,9.7149,9.7274,9.7149,9.7274,36445.2424
2007-01-29 11:30:00,23.3,23.3,23.28,23.28,35906.642728904844,9.7274,9.7274,9.719,9.719,35906.6427
2007-01-29 11:35:00,23.28,23.32,23.28,23.31,63734.29084380609,9.719,9.7357,9.719,9.7316,63734.2908
2007-01-29 11:40:00,23.31,23.32,23.28,23.29,55475.76301615798,9.7316,9.7357,9.719,9.7232,55475.763
2007-01-29 11:45:00,23.29,23.3,23.28,23.29,37881.50807899461,9.7232,9.7274,9.719,9.7232,37881.5081
2007-01-29 11:50:00,23.29,23.29,23.26,23.27,71454.21903052063,9.7232,9.7232,9.7107,9.7149,71454.219
2007-01-29 11:55:00,23.27,23.27,23.26,23.27,58527.82764811489,9.7149,9.7149,9.7107,9.7149,58527.8276
2007-01-29 12:00:00,23.26,23.27,23.25,23.27,94614.00359066426,9.7107,9.7149,9.7065,9.7149,94614.0036
2007-01-29 12:05:00,23.27,23.27,23.25,23.25,8438.061041292638,9.7149,9.7149,9.7065,9.7065,8438.061
2007-01-29 12:10:00,23.25,23.25,23.24,23.25,19210.05385996409,9.7065,9.7065,9.7023,9.7065,19210.0539
2007-01-29 12:15:00,23.25,23.26,23.24,23.25,28366.247755834826,9.7065,9.7107,9.7023,9.7065,28366.2478
2007-01-29 12:20:00,23.25,23.25,23.24,23.24,6642.728904847396,9.7065,9.7065,9.7023,9.7023,6642.7289
2007-01-29 12:25:00,23.24,23.25,23.24,23.25,6463.195691202872,9.7023,9.7065,9.7023,9.7065,6463.1957
2007-01-29 12:30:00,23.25,23.25,23.24,23.24,9156.193895870734,9.7065,9.7065,9.7023,9.7023,9156.1939
2007-01-29 12:35:00,23.25,23.25,23.24,23.25,15080.789946140034,9.7065,9.7065,9.7023,9.7065,15080.7899
2007-01-29 12:40:00,23.25,23.26,23.25,23.25,34111.3105924596,9.7065,9.7107,9.7065,9.7065,34111.3106
2007-01-29 12:45:00,23.25,23.26,23.24,23.26,10053.859964093355,9.7065,9.7107,9.7023,9.7107,10053.86
2007-01-29 12:50:00,23.26,23.27,23.25,23.25,14901.256732495507,9.7107,9.7149,9.7065,9.7065,14901.2567
2007-01-29 12:55:00,23.26,23.26,23.25,23.26,10951.526032315976,9.7107,9.7107,9.7065,9.7107,10951.526
2007-01-29 13:00:00,23.26,23.27,23.25,23.25,7181.328545780969,9.7107,9.7149,9.7065,9.7065,7181.3285
2007-01-29 13:05:00,23.26,23.26,23.24,23.25,18312.38779174147,9.7107,9.7107,9.7023,9.7065,18312.3878
2007-01-29 13:10:00,23.25,23.25,23.24,23.24,21364.45242369838,9.7065,9.7065,9.7023,9.7023,21364.4524
2007-01-29 13:15:00,23.25,23.25,23.24,23.24,14183.123877917413,9.7065,9.7065,9.7023,9.7023,14183.1239
2007-01-29 13:20:00,23.23,23.24,23.23,23.24,16157.989228007178,9.6982,9.7023,9.6982,9.7023,16157.9892
2007-01-29 13:25:00,23.24,23.25,23.23,23.24,17414.721723518847,9.7023,9.7065,9.6982,9.7023,17414.7217
2007-01-29 13:30:00,23.25,23.25,23.23,23.24,18132.854578096943,9.7065,9.7065,9.6982,9.7023,18132.8546
2007-01-29 13:35:00,23.24,23.24,23.23,23.24,19030.520646319565,9.7023,9.7023,9.6982,9.7023,19030.5206
2007-01-29 13:40:00,23.24,23.24,23.2,23.23,29263.913824057447,9.7023,9.7023,9.6856,9.6982,29263.9138
2007-01-29 13:45:00,23.23,23.23,23.18,23.18,28186.7145421903,9.6982,9.6982,9.6773,9.6773,28186.7145
2007-01-29 13:50:00,23.19,23.19,23.17,23.17,22441.651705565528,9.6815,9.6815,9.6731,9.6731,22441.6517
2007-01-29 13:55:00,23.16,23.18,23.16,23.18,38779.17414721723,9.6689,9.6773,9.6689,9.6773,38779.1741
2007-01-29 14:00:00,23.17,23.19,23.16,23.18,39317.7737881508,9.6731,9.6815,9.6689,9.6773,39317.7738
2007-01-29 14:05:00,23.18,23.2,23.18,23.19,55116.69658886893,9.6773,9.6856,9.6773,9.6815,55116.6966
2007-01-29 14:10:00,23.19,23.2,23.18,23.18,35727.10951526032,9.6815,9.6856,9.6773,9.6773,35727.1095
2007-01-29 14:15:00,23.17,23.24,23.17,23.23,48833.03411131058,9.6731,9.7023,9.6731,9.6982,48833.0341
2007-01-29 14:20:00,23.23,23.25,23.23,23.24,12028.725314183122,9.6982,9.7065,9.6982,9.7023,12028.7253
2007-01-29 14:25:00,23.24,23.25,23.24,23.24,17773.788150807897,9.7023,9.7065,9.7023,9.7023,17773.7882
2007-01-29 14:30:00,23.24,23.24,23.23,23.24,23159.784560143624,9.7023,9.7023,9.6982,9.7023,23159.7846
2007-01-29 14:35:00,23.24,23.24,23.23,23.23,12387.79174147217,9.7023,9.7023,9.6982,9.6982,12387.7917
2007-01-29 14:40:00,23.24,23.25,23.24,23.24,24955.116696588862,9.7023,9.7065,9.7023,9.7023,24955.1167
2007-01-29 14:45:00,23.24,23.26,23.24,23.26,12387.79174147217,9.7023,9.7107,9.7023,9.7107,12387.7917
2007-01-29 14:50:00,23.25,23.26,23.24,23.25,28725.314183123875,9.7065,9.7107,9.7023,9.7065,28725.3142
2007-01-29 14:55:00,23.25,23.25,23.24,23.25,10951.526032315976,9.7065,9.7065,9.7023,9.7065,10951.526
2007-01-29 15:00:00,23.26,23.26,23.24,23.25,20825.852782764807,9.7107,9.7107,9.7023,9.7065,20825.8528
2007-01-29 15:05:00,23.25,23.25,23.24,23.25,17414.721723518847,9.7065,9.7065,9.7023,9.7065,17414.7217
2007-01-29 15:10:00,23.24,23.25,23.24,23.25,6822.26211849192,9.7023,9.7065,9.7023,9.7065,6822.2621
2007-01-29 15:15:00,23.25,23.25,23.24,23.24,11490.12567324955,9.7065,9.7065,9.7023,9.7023,11490.1257
2007-01-29 15:20:00,23.24,23.24,23.24,23.24,19569.12028725314,9.7023,9.7023,9.7023,9.7023,19569.1203
2007-01-29 15:25:00,23.24,23.26,23.24,23.26,28186.7145421903,9.7023,9.7107,9.7023,9.7107,28186.7145
2007-01-29 15:30:00,23.26,23.26,23.24,23.25,17953.321364452422,9.7107,9.7107,9.7023,9.7065,17953.3214
2007-01-29 15:35:00,23.25,23.26,23.25,23.25,14362.657091561938,9.7065,9.7107,9.7065,9.7065,14362.6571
2007-01-29 15:40:00,23.25,23.25,23.22,23.22,42369.83842010771,9.7065,9.7065,9.694,9.694,42369.8384
2007-01-29 15:45:00,23.23,23.23,23.22,23.23,19210.05385996409,9.6982,9.6982,9.694,9.6982,19210.0539
2007-01-29 15:50:00,23.23,23.24,23.22,23.22,76122.08258527826,9.6982,9.7023,9.694,9.694,76122.0826
2007-01-29 15:55:00,23.23,23.24,23.21,23.24,87612.20825852781,9.6982,9.7023,9.6898,9.7023,87612.2083
2007-01-30 09:30:00,23.36,23.51,23.22,23.22,66068.2226211849,9.7524,9.8151,9.694,9.694,66068.2226
2007-01-30 09:35:00,23.22,23.3,23.22,23.25,24236.98384201077,9.694,9.7274,9.694,9.7065,24236.9838
2007-01-30 09:40:00,23.26,23.26,23.22,23.24,18132.854578096943,9.7107,9.7107,9.694,9.7023,18132.8546
2007-01-30 09:45:00,23.25,23.27,23.25,23.27,9156.193895870734,9.7065,9.7149,9.7065,9.7149,9156.1939
2007-01-30 09:50:00,23.26,23.29,23.25,23.26,39497.30700179533,9.7107,9.7232,9.7065,9.7107,39497.307
2007-01-30 09:55:00,23.26,23.28,23.25,23.28,34649.91023339317,9.7107,9.719,9.7065,9.719,34649.9102
2007-01-30 10:00:00,23.28,23.32,23.28,23.32,13285.457809694792,9.719,9.7357,9.719,9.7357,13285.4578
2007-01-30 10:05:00,23.32,23.32,23.3,23.31,96588.86894075402,9.7357,9.7357,9.7274,9.7316,96588.8689
2007-01-30 10:10:00,23.31,23.32,23.3,23.31,19210.05385996409,9.7316,9.7357,9.7274,9.7316,19210.0539
2007-01-30 10:15:00,23.3,23.32,23.3,23.31,6463.195691202872,9.7274,9.7357,9.7274,9.7316,6463.1957
2007-01-30 10:20:00,23.32,23.34,23.31,23.33,39138.24057450628,9.7357,9.7441,9.7316,9.7399,39138.2406
2007-01-30 10:25:00,23.33,23.38,23.33,23.37,45242.3698384201,9.7399,9.7608,9.7399,9.7566,45242.3698
2007-01-30 10:30:00,23.38,23.41,23.37,23.4,46319.56912028725,9.7608,9.7733,9.7566,9.7691,46319.5691
2007-01-30 10:35:00,23.4,23.44,23.4,23.41,54398.56373429084,9.7691,9.7858,9.7691,9.7733,54398.5637
2007-01-30 10:40:00,23.41,23.43,23.41,23.42,53500.89766606822,9.7733,9.7817,9.7733,9.7775,53500.8977
2007-01-30 10:45:00,23.42,23.44,23.42,23.43,25673.24955116696,9.7775,9.7858,9.7775,9.7817,25673.2496
2007-01-30 10:50:00,23.44,23.46,23.43,23.44,27109.515260323155,9.7858,9.7942,9.7817,9.7858,27109.5153
2007-01-30 10:55:00,23.44,23.46,23.42,23.45,48473.96768402154,9.7858,9.7942,9.7775,9.79,48473.9677
2007-01-30 11:00:00,23.45,23.46,23.44,23.46,24057.450628366245,9.79,9.7942,9.7858,9.7942,24057.4506
2007-01-30 11:05:00,23.46,23.47,23.44,23.47,41113.10592459604,9.7942,9.7984,9.7858,9.7984,41113.1059
2007-01-30 11:10:00,23.47,23.49,23.47,23.49,9874.326750448832,9.7984,9.8067,9.7984,9.8067,9874.3268
2007-01-30 11:15:00,23.49,23.53,23.48,23.53,34829.443447037695,9.8067,9.8234,9.8025,9.8234,34829.4434
2007-01-30 11:20:00,23.53,23.55,23.46,23.47,42728.90484739676,9.8234,9.8318,9.7942,9.7984,42728.9048
2007-01-30 11:25:00,23.47,23.48,23.46,23.47,30879.712746858164,9.7984,9.8025,9.7942,9.7984,30879.7127
2007-01-30 11:30:00,23.48,23.5,23.47,23.5,23877.91741472172,9.8025,9.8109,9.7984,9.8109,23877.9174
2007-01-30 11:35:00,23.5,23.53,23.5,23.52,15978.456014362657,9.8109,9.8234,9.8109,9.8192,15978.456
2007-01-30 11:40:00,23.52,23.53,23.52,23.53,31956.91202872531,9.8192,9.8234,9.8192,9.8234,31956.912
2007-01-30 11:45:00,23.53,23.55,23.52,23.55,20646.319569120285,9.8234,9.8318,9.8192,9.8318,20646.3196
2007-01-30 11:50:00,23.55,23.56,23.54,23.56,35008.97666068222,9.8318,9.8359,9.8276,9.8359,35008.9767
2007-01-30 11:55:00,23.55,23.56,23.54,23.56,17235.188509874326,9.8318,9.8359,9.8276,9.8359,17235.1885
2007-01-30 12:00:00,23.56,23.56,23.53,23.54,17953.321364452422,9.8359,9.8359,9.8234,9.8276,17953.3214
2007-01-30 12:05:00,23.53,23.54,23.51,23.51,8617.594254937163,9.8234,9.8276,9.8151,9.8151,8617.5943
2007-01-30 12:10:00,23.51,23.52,23.51,23.51,10592.459605026928,9.8151,9.8192,9.8151,9.8151,10592.4596
2007-01-30 12:15:00,23.51,23.53,23.51,23.52,38599.64093357271,9.8151,9.8234,9.8151,9.8192,38599.6409
2007-01-30 12:20:00,23.52,23.54,23.52,23.54,16696.58886894075,9.8192,9.8276,9.8192,9.8276,16696.5889
2007-01-30 12:25:00,23.54,23.54,23.54,23.54,9156.193895870734,9.8276,9.8276,9.8276,9.8276,9156.1939
2007-01-30 12:30:00,23.54,23.56,23.54,23.54,55475.76301615798,9.8276,9.8359,9.8276,9.8276,55475.763
2007-01-30 12:35:00,23.55,23.56,23.53,23.55,18671.45421903052,9.8318,9.8359,9.8234,9.8318,18671.4542
2007-01-30 12:40:00,23.54,23.57,23.54,23.56,15080.789946140034,9.8276,9.8401,9.8276,9.8359,15080.7899
2007-01-30 12:45:00,23.56,23.58,23.56,23.57,15439.856373429082,9.8359,9.8443,9.8359,9.8401,15439.8564
2007-01-30 12:50:00,23.58,23.59,23.57,23.57,57630.16157989227,9.8443,9.8485,9.8401,9.8401,57630.1616
2007-01-30 12:55:00,23.57,23.59,23.56,23.57,61041.29263913823,9.8401,9.8485,9.8359,9.8401,61041.2926
2007-01-30 13:00:00,23.57,23.59,23.57,23.58,26032.31597845601,9.8401,9.8485,9.8401,9.8443,26032.316
2007-01-30 13:05:00,23.59,23.59,23.56,23.56,21364.45242369838,9.8485,9.8485,9.8359,9.8359,21364.4524
2007-01-30 13:10:00,23.56,23.59,23.56,23.59,36624.77558348294,9.8359,9.8485,9.8359,9.8485,36624.7756
2007-01-30 13:15:00,23.59,23.59,23.57,23.57,17235.188509874326,9.8485,9.8485,9.8401,9.8401,17235.1885
2007-01-30 13:20:00,23.58,23.58,23.57,23.58,5385.996409335727,9.8443,9.8443,9.8401,9.8443,5385.9964
2007-01-30 13:25:00,23.58,23.59,23.57,23.58,7001.795332136444,9.8443,9.8485,9.8401,9.8443,7001.7953
2007-01-30 13:30:00,23.57,23.59,23.57,23.59,24955.116696588862,9.8401,9.8485,9.8401,9.8485,24955.1167
2007-01-30 13:35:00,23.59,23.59,23.58,23.58,7181.328545780969,9.8485,9.8485,9.8443,9.8443,7181.3285
2007-01-30 13:40:00,23.58,23.59,23.56,23.56,71992.81867145421,9.8443,9.8485,9.8359,9.8359,71992.8187
2007-01-30 13:45:00,23.56,23.57,23.56,23.56,13285.457809694792,9.8359,9.8401,9.8359,9.8359,13285.4578
2007-01-30 13:50:00,23.56,23.56,23.51,23.51,11131.0592459605,9.8359,9.8359,9.8151,9.8151,11131.0592
2007-01-30 13:55:00,23.51,23.51,23.49,23.49,8258.527827648113,9.8151,9.8151,9.8067,9.8067,8258.5278
2007-01-30 14:00:00,23.5,23.5,23.46,23.46,25314.183123877912,9.8109,9.8109,9.7942,9.7942,25314.1831
2007-01-30 14:05:00,23.46,23.48,23.46,23.48,15260.323159784555,9.7942,9.8025,9.7942,9.8025,15260.3232
2007-01-30 14:10:00,23.47,23.48,23.46,23.47,8976.660682226211,9.7984,9.8025,9.7942,9.7984,8976.6607
2007-01-30 14:15:00,23.47,23.51,23.47,23.5,19748.653500897664,9.7984,9.8151,9.7984,9.8109,19748.6535
2007-01-30 14:20:00,23.51,23.52,23.51,23.51,13824.057450628365,9.8151,9.8192,9.8151,9.8151,13824.0575
2007-01-30 14:25:00,23.51,23.52,23.51,23.51,6283.662477558348,9.8151,9.8192,9.8151,9.8151,6283.6625
2007-01-30 14:30:00,23.49,23.52,23.49,23.51,17235.188509874326,9.8067,9.8192,9.8067,9.8151,17235.1885
2007-01-30 14:35:00,23.51,23.52,23.51,23.51,8617.594254937163,9.8151,9.8192,9.8151,9.8151,8617.5943
2007-01-30 14:40:00,23.51,23.51,23.5,23.51,12028.725314183122,9.8151,9.8151,9.8109,9.8151,12028.7253
2007-01-30 14:45:00,23.51,23.51,23.49,23.49,5745.062836624775,9.8151,9.8151,9.8067,9.8067,5745.0628
2007-01-30 14:50:00,23.49,23.51,23.48,23.51,64811.49012567324,9.8067,9.8151,9.8025,9.8151,64811.4901
2007-01-30 14:55:00,23.51,23.52,23.5,23.51,40035.9066427289,9.8151,9.8192,9.8109,9.8151,40035.9066
2007-01-30 15:00:00,23.51,23.51,23.49,23.51,26211.849192100533,9.8151,9.8151,9.8067,9.8151,26211.8492
2007-01-30 15:05:00,23.51,23.51,23.5,23.51,17055.6552962298,9.8151,9.8151,9.8109,9.8151,17055.6553
2007-01-30 15:10:00,23.52,23.52,23.5,23.5,25314.183123877912,9.8192,9.8192,9.8109,9.8109,25314.1831
2007-01-30 15:15:00,23.5,23.5,23.49,23.49,5745.062836624775,9.8109,9.8109,9.8067,9.8067,5745.0628
2007-01-30 15:20:00,23.49,23.49,23.47,23.48,21543.985637342907,9.8067,9.8067,9.7984,9.8025,21543.9856
2007-01-30 15:25:00,23.48,23.49,23.47,23.48,74326.75044883302,9.8025,9.8067,9.7984,9.8025,74326.7504
2007-01-30 15:30:00,23.48,23.48,23.46,23.48,33752.24416517055,9.8025,9.8025,9.7942,9.8025,33752.2442
2007-01-30 15:35:00,23.47,23.48,23.46,23.47,43267.504488330334,9.7984,9.8025,9.7942,9.7984,43267.5045
2007-01-30 15:40:00,23.47,23.48,23.45,23.46,305385.9964093357,9.7984,9.8025,9.79,9.7942,305385.9964
2007-01-30 15:45:00,23.47,23.51,23.46,23.51,43806.10412926391,9.7984,9.8151,9.7942,9.8151,43806.1041
2007-01-30 15:50:00,23.51,23.53,23.51,23.52,29622.980251346493,9.8151,9.8234,9.8151,9.8192,29622.9803
2007-01-30 15:55:00,23.52,23.52,23.48,23.48,96229.80251346498,9.8192,9.8192,9.8025,9.8025,96229.8025
2007-01-31 09:30:00,23.45,23.48,23.41,23.44,10233.39317773788,9.79,9.8025,9.7733,9.7858,10233.3932
2007-01-31 09:35:00,23.43,23.43,23.4,23.4,2872.531418312388,9.7817,9.7817,9.7691,9.7691,2872.5314
2007-01-31 09:40:00,23.41,23.41,23.38,23.39,8438.061041292638,9.7733,9.7733,9.7608,9.765,8438.061
2007-01-31 09:45:00,23.39,23.4,23.37,23.39,5206.463195691202,9.765,9.7691,9.7566,9.765,5206.4632
2007-01-31 09:50:00,23.4,23.4,23.37,23.38,6822.26211849192,9.7691,9.7691,9.7566,9.7608,6822.2621
2007-01-31 09:55:00,23.39,23.41,23.38,23.39,10233.39317773788,9.765,9.7733,9.7608,9.765,10233.3932
2007-01-31 10:00:00,23.39,23.4,23.39,23.39,12567.324955116695,9.765,9.7691,9.765,9.765,12567.325
2007-01-31 10:05:00,23.4,23.4,23.38,23.39,21184.919210053857,9.7691,9.7691,9.7608,9.765,21184.9192
2007-01-31 10:10:00,23.39,23.41,23.38,23.39,19030.520646319565,9.765,9.7733,9.7608,9.765,19030.5206
2007-01-31 10:15:00,23.39,23.4,23.39,23.4,14362.657091561938,9.765,9.7691,9.765,9.7691,14362.6571
2007-01-31 10:20:00,23.41,23.42,23.39,23.42,6283.662477558348,9.7733,9.7775,9.765,9.7775,6283.6625
2007-01-31 10:25:00,23.42,23.43,23.41,23.43,8797.127468581686,9.7775,9.7817,9.7733,9.7817,8797.1275
2007-01-31 10:30:00,23.43,23.48,23.43,23.48,9874.326750448832,9.7817,9.8025,9.7817,9.8025,9874.3268
2007-01-31 10:35:00,23.48,23.56,23.48,23.56,18491.921005386,9.8025,9.8359,9.8025,9.8359,18491.921
2007-01-31 10:40:00,23.55,23.55,23.52,23.53,21364.45242369838,9.8318,9.8318,9.8192,9.8234,21364.4524
2007-01-31 10:45:00,23.53,23.53,23.51,23.51,3411.13105924596,9.8234,9.8234,9.8151,9.8151,3411.1311
2007-01-31 10:50:00,23.51,23.53,23.49,23.52,18312.38779174147,9.8151,9.8234,9.8067,9.8192,18312.3878
2007-01-31 10:55:00,23.52,23.52,23.49,23.5,6642.728904847396,9.8192,9.8192,9.8067,9.8109,6642.7289
2007-01-31 11:00:00,23.49,23.49,23.44,23.44,14003.590664272888,9.8067,9.8067,9.7858,9.7858,14003.5907
2007-01-31 11:05:00,23.44,23.44,23.43,23.43,12208.258527827646,9.7858,9.7858,9.7817,9.7817,12208.2585
2007-01-31 11:10:00,23.43,23.44,23.42,23.43,10771.992818671451,9.7817,9.7858,9.7775,9.7817,10771.9928
2007-01-31 11:15:00,23.43,23.47,23.43,23.47,10592.459605026928,9.7817,9.7984,9.7817,9.7984,10592.4596
2007-01-31 11:20:00,23.47,23.47,23.46,23.47,3590.6642728904844,9.7984,9.7984,9.7942,9.7984,3590.6643
2007-01-31 11:25:00,23.48,23.48,23.47,23.47,4667.86355475763,9.8025,9.8025,9.7984,9.7984,4667.8636
2007-01-31 11:30:00,23.46,23.47,23.46,23.47,2154.3985637342907,9.7942,9.7984,9.7942,9.7984,2154.3986
2007-01-31 11:35:00,23.47,23.47,23.46,23.47,1615.798922800718,9.7984,9.7984,9.7942,9.7984,1615.7989
2007-01-31 11:40:00,23.47,23.47,23.46,23.47,5924.596050269299,9.7984,9.7984,9.7942,9.7984,5924.5961
2007-01-31 11:45:00,23.47,23.48,23.47,23.47,3231.597845601436,9.7984,9.8025,9.7984,9.7984,3231.5978
2007-01-31 11:50:00,23.48,23.49,23.48,23.49,2333.931777378815,9.8025,9.8067,9.8025,9.8067,2333.9318
2007-01-31 11:55:00,23.48,23.5,23.48,23.49,3052.0646319569114,9.8025,9.8109,9.8025,9.8067,3052.0646
2007-01-31 12:00:00,23.5,23.62,23.5,23.61,56552.96229802513,9.8109,9.861,9.8109,9.8568,56552.9623
2007-01-31 12:05:00,23.62,23.64,23.58,23.58,44883.303411131055,9.861,9.8693,9.8443,9.8443,44883.3034
2007-01-31 12:10:00,23.58,23.6,23.57,23.57,13285.457809694792,9.8443,9.8526,9.8401,9.8401,13285.4578
2007-01-31 12:15:00,23.57,23.58,23.55,23.56,19748.653500897664,9.8401,9.8443,9.8318,9.8359,19748.6535
2007-01-31 12:20:00,23.56,23.57,23.56,23.57,3770.197486535009,9.8359,9.8401,9.8359,9.8401,3770.1975
2007-01-31 12:25:00,23.55,23.56,23.54,23.54,3411.13105924596,9.8318,9.8359,9.8276,9.8276,3411.1311
2007-01-31 12:30:00,23.55,23.56,23.53,23.53,8976.660682226211,9.8318,9.8359,9.8234,9.8234,8976.6607
2007-01-31 12:35:00,23.53,23.55,23.52,23.54,61220.82585278276,9.8234,9.8318,9.8192,9.8276,61220.8259
2007-01-31 12:40:00,23.54,23.56,23.53,23.56,14183.123877917413,9.8276,9.8359,9.8234,9.8359,14183.1239
2007-01-31 12:45:00,23.55,23.56,23.54,23.56,5924.596050269299,9.8318,9.8359,9.8276,9.8359,5924.5961
2007-01-31 12:50:00,23.56,23.57,23.56,23.56,3770.197486535009,9.8359,9.8401,9.8359,9.8359,3770.1975
2007-01-31 12:55:00,23.57,23.57,23.55,23.56,1077.1992818671454,9.8401,9.8401,9.8318,9.8359,1077.1993
2007-01-31 13:00:00,23.54,23.55,23.54,23.55,2692.998204667864,9.8276,9.8318,9.8276,9.8318,2692.9982
2007-01-31 13:05:00,23.54,23.55,23.54,23.54,3590.6642728904844,9.8276,9.8318,9.8276,9.8276,3590.6643
2007-01-31 13:10:00,23.53,23.54,23.53,23.54,1436.2657091561937,9.8234,9.8276,9.8234,9.8276,1436.2657
2007-01-31 13:15:00,23.54,23.54,23.54,23.54,4129.2639138240565,9.8276,9.8276,9.8276,9.8276,4129.2639
2007-01-31 13:20:00,23.54,23.54,23.53,23.54,4488.3303411131055,9.8276,9.8276,9.8234,9.8276,4488.3303
2007-01-31 13:25:00,23.53,23.54,23.53,23.53,2333.931777378815,9.8234,9.8276,9.8234,9.8234,2333.9318
2007-01-31 13:30:00,23.54,23.54,23.53,23.53,2333.931777378815,9.8276,9.8276,9.8234,9.8234,2333.9318
2007-01-31 13:35:00,23.54,23.55,23.53,23.55,3231.597845601436,9.8276,9.8318,9.8234,9.8318,3231.5978
2007-01-31 13:40:00,23.54,23.54,23.53,23.53,5385.996409335727,9.8276,9.8276,9.8234,9.8234,5385.9964
2007-01-31 13:45:00,23.53,23.55,23.53,23.55,3231.597845601436,9.8234,9.8318,9.8234,9.8318,3231.5978
2007-01-31 13:50:00,23.55,23.55,23.53,23.54,1974.8653500897665,9.8318,9.8318,9.8234,9.8276,1974.8654
2007-01-31 13:55:00,23.54,23.54,23.53,23.54,3231.597845601436,9.8276,9.8276,9.8234,9.8276,3231.5978
2007-01-31 14:00:00,23.54,23.55,23.53,23.54,7899.461400359065,9.8276,9.8318,9.8234,9.8276,7899.4614
2007-01-31 14:05:00,23.53,23.55,23.53,23.54,7181.328545780969,9.8234,9.8318,9.8234,9.8276,7181.3285
2007-01-31 14:10:00,23.54,23.54,23.52,23.53,24057.450628366245,9.8276,9.8276,9.8192,9.8234,24057.4506
2007-01-31 14:15:00,23.53,23.62,23.53,23.61,25314.183123877912,9.8234,9.861,9.8234,9.8568,25314.1831
2007-01-31 14:20:00,23.61,23.63,23.59,23.61,13824.057450628365,9.8568,9.8652,9.8485,9.8568,13824.0575
2007-01-31 14:25:00,23.6,23.62,23.59,23.62,12926.391382405744,9.8526,9.861,9.8485,9.861,12926.3914
2007-01-31 14:30:00,23.62,23.67,23.61,23.66,21184.919210053857,9.861,9.8819,9.8568,9.8777,21184.9192
2007-01-31 14:35:00,23.67,23.72,23.67,23.71,15798.92280071813,9.8819,9.9027,9.8819,9.8986,15798.9228
2007-01-31 14:40:00,23.7,23.71,23.7,23.7,2154.3985637342907,9.8944,9.8986,9.8944,9.8944,2154.3986
2007-01-31 14:45:00,23.7,23.71,23.69,23.7,35906.642728904844,9.8944,9.8986,9.8902,9.8944,35906.6427
2007-01-31 14:50:00,23.7,23.71,23.68,23.69,6283.662477558348,9.8944,9.8986,9.886,9.8902,6283.6625
2007-01-31 14:55:00,23.69,23.71,23.68,23.69,4129.2639138240565,9.8902,9.8986,9.886,9.8902,4129.2639
2007-01-31 15:00:00,23.7,23.7,23.67,23.67,54398.56373429084,9.8944,9.8944,9.8819,9.8819,54398.5637
2007-01-31 15:05:00,23.67,23.68,23.66,23.67,53500.89766606822,9.8819,9.886,9.8777,9.8819,53500.8977
2007-01-31 15:10:00,23.67,23.68,23.67,23.67,27468.581687612204,9.8819,9.886,9.8819,9.8819,27468.5817
2007-01-31 15:15:00,23.67,23.67,23.63,23.66,20107.71992818671,9.8819,9.8819,9.8652,9.8777,20107.7199
2007-01-31 15:20:00,23.66,23.66,23.65,23.66,9515.260323159782,9.8777,9.8777,9.8735,9.8777,9515.2603
2007-01-31 15:25:00,23.66,23.68,23.64,23.68,98204.66786355474,9.8777,9.886,9.8693,9.886,98204.6679
2007-01-31 15:30:00,23.68,23.71,23.67,23.71,35008.97666068222,9.886,9.8986,9.8819,9.8986,35008.9767
2007-01-31 15:35:00,23.71,23.71,23.68,23.68,10412.926391382403,9.8986,9.8986,9.886,9.886,10412.9264
2007-01-31 15:40:00,23.68,23.68,23.67,23.68,12926.391382405744,9.886,9.886,9.8819,9.886,12926.3914
2007-01-31 15:45:00,23.69,23.7,23.67,23.7,13105.924596050269,9.8902,9.8944,9.8819,9.8944,13105.9246
2007-01-31 15:50:00,23.69,23.73,23.69,23.71,31418.31238779173,9.8902,9.9069,9.8902,9.8986,31418.3124
2007-01-31 15:55:00,23.72,23.72,23.67,23.7,38779.17414721723,9.9027,9.9027,9.8819,9.8944,38779.1741
2007-02-01 09:30:00,23.69,23.71,23.67,23.67,36624.77558348294,9.8902,9.8986,9.8819,9.8819,36624.7756
2007-02-01 09:35:00,23.67,23.69,23.67,23.67,12926.391382405744,9.8819,9.8902,9.8819,9.8819,12926.3914
2007-02-01 09:40:00,23.67,23.69,23.63,23.66,32136.445242369835,9.8819,9.8902,9.8652,9.8777,32136.4452
2007-02-01 09:45:00,23.68,23.71,23.68,23.68,12746.85816876122,9.886,9.8986,9.886,9.886,12746.8582
2007-02-01 09:50:00,23.69,23.71,23.68,23.69,9515.260323159782,9.8902,9.8986,9.886,9.8902,9515.2603
2007-02-01 09:55:00,23.71,23.73,23.67,23.68,32854.57809694793,9.8986,9.9069,9.8819,9.886,32854.5781
2007-02-01 10:00:00,23.68,23.68,23.66,23.67,46140.03590664272,9.886,9.886,9.8777,9.8819,46140.0359
2007-02-01 10:05:00,23.67,23.71,23.63,23.71,24416.51705565529,9.8819,9.8986,9.8652,9.8986,24416.5171
2007-02-01 10:10:00,23.7,23.7,23.67,23.69,15439.856373429082,9.8944,9.8944,9.8819,9.8902,15439.8564
2007-02-01 10:15:00,23.69,23.7,23.69,23.69,9335.72710951526,9.8902,9.8944,9.8902,9.8902,9335.7271
2007-02-01 10:20:00,23.69,23.69,23.68,23.68,6822.26211849192,9.8902,9.8902,9.886,9.886,6822.2621
2007-02-01 10:25:00,23.67,23.71,23.67,23.71,18491.921005386,9.8819,9.8986,9.8819,9.8986,18491.921
2007-02-01 10:30:00,23.71,23.73,23.71,23.73,9156.193895870734,9.8986,9.9069,9.8986,9.9069,9156.1939
2007-02-01 10:35:00,23.73,23.73,23.72,23.73,12567.324955116695,9.9069,9.9069,9.9027,9.9069,12567.325
2007-02-01 10:40:00,23.73,23.77,23.73,23.76,8976.660682226211,9.9069,9.9236,9.9069,9.9194,8976.6607
2007-02-01 10:45:00,23.76,23.78,23.76,23.77,9335.72710951526,9.9194,9.9278,9.9194,9.9236,9335.7271
2007-02-01 10:50:00,23.77,23.77,23.73,23.74,41113.10592459604,9.9236,9.9236,9.9069,9.9111,41113.1059
2007-02-01 10:55:00,23.74,23.74,23.73,23.73,8258.527827648113,9.9111,9.9111,9.9069,9.9069,8258.5278
2007-02-01 11:00:00,23.74,23.74,23.72,23.72,13824.057450628365,9.9111,9.9111,9.9027,9.9027,13824.0575
2007-02-01 11:05:00,23.71,23.72,23.7,23.71,5565.529622980251,9.8986,9.9027,9.8944,9.8986,5565.5296
2007-02-01 11:10:00,23.7,23.71,23.69,23.69,13644.52423698384,9.8944,9.8986,9.8902,9.8902,13644.5242
2007-02-01 11:15:00,23.68,23.68,23.67,23.67,15619.389587073609,9.886,9.886,9.8819,9.8819,15619.3896
2007-02-01 11:20:00,23.67,23.68,23.67,23.67,14183.123877917413,9.8819,9.886,9.8819,9.8819,14183.1239
2007-02-01 11:25:00,23.67,23.67,23.64,23.65,10771.992818671451,9.8819,9.8819,9.8693,9.8735,10771.9928
2007-02-01 11:30:00,23.65,23.68,23.64,23.68,6822.26211849192,9.8735,9.886,9.8693,9.886,6822.2621
2007-02-01 11:35:00,23.68,23.68,23.67,23.67,8797.127468581686,9.886,9.886,9.8819,9.8819,8797.1275
2007-02-01 11:40:00,23.68,23.7,23.67,23.69,26391.38240574506,9.886,9.8944,9.8819,9.8902,26391.3824
2007-02-01 11:45:00,23.69,23.69,23.68,23.68,3052.0646319569114,9.8902,9.8902,9.886,9.886,3052.0646
2007-02-01 11:50:00,23.68,23.68,23.67,23.68,6642.728904847396,9.886,9.886,9.8819,9.886,6642.7289
2007-02-01 11:55:00,23.68,23.7,23.68,23.69,7001.795332136444,9.886,9.8944,9.886,9.8902,7001.7953
2007-02-01 12:00:00,23.69,23.7,23.67,23.67,10951.526032315976,9.8902,9.8944,9.8819,9.8819,10951.526
2007-02-01 12:05:00,23.67,23.69,23.67,23.67,36624.77558348294,9.8819,9.8902,9.8819,9.8819,36624.7756
2007-02-01 12:10:00,23.67,23.69,23.67,23.69,9335.72710951526,9.8819,9.8902,9.8819,9.8902,9335.7271
2007-02-01 12:15:00,23.68,23.7,23.68,23.69,9515.260323159782,9.886,9.8944,9.886,9.8902,9515.2603
2007-02-01 12:20:00,23.69,23.71,23.69,23.71,9874.326750448832,9.8902,9.8986,9.8902,9.8986,9874.3268
2007-02-01 12:25:00,23.7,23.7,23.67,23.68,7001.795332136444,9.8944,9.8944,9.8819,9.886,7001.7953
2007-02-01 12:30:00,23.67,23.68,23.67,23.68,2692.998204667864,9.8819,9.886,9.8819,9.886,2692.9982
2007-02-01 12:35:00,23.67,23.68,23.67,23.67,5924.596050269299,9.8819,9.886,9.8819,9.8819,5924.5961
2007-02-01 12:40:00,23.68,23.69,23.67,23.68,8258.527827648113,9.886,9.8902,9.8819,9.886,8258.5278
2007-02-01 12:45:00,23.68,23.71,23.68,23.7,5385.996409335727,9.886,9.8986,9.886,9.8944,5385.9964
2007-02-01 12:50:00,23.7,23.71,23.7,23.7,5565.529622980251,9.8944,9.8986,9.8944,9.8944,5565.5296
2007-02-01 12:55:00,23.7,23.7,23.68,23.68,4847.396768402154,9.8944,9.8944,9.886,9.886,4847.3968
2007-02-01 13:00:00,23.68,23.69,23.67,23.68,11131.0592459605,9.886,9.8902,9.8819,9.886,11131.0592
2007-02-01 13:05:00,23.69,23.69,23.67,23.67,14183.123877917413,9.8902,9.8902,9.8819,9.8819,14183.1239
2007-02-01 13:10:00,23.68,23.68,23.67,23.68,1615.798922800718,9.886,9.886,9.8819,9.886,1615.7989
2007-02-01 13:15:00,23.67,23.68,23.67,23.68,5745.062836624775,9.8819,9.886,9.8819,9.886,5745.0628
2007-02-01 13:20:00,23.68,23.7,23.67,23.68,25134.64991023339,9.886,9.8944,9.8819,9.886,25134.6499
2007-02-01 13:25:00,23.68,23.68,23.67,23.67,16517.055655296226,9.886,9.886,9.8819,9.8819,16517.0557
2007-02-01 13:30:00,23.67,23.68,23.67,23.68,14721.723518850986,9.8819,9.886,9.8819,9.886,14721.7235
2007-02-01 13:35:00,23.69,23.71,23.68,23.69,19389.58707360861,9.8902,9.8986,9.886,9.8902,19389.5871
2007-02-01 13:40:00,23.7,23.7,23.68,23.68,11669.658886894074,9.8944,9.8944,9.886,9.886,11669.6589
2007-02-01 13:45:00,23.69,23.69,23.67,23.67,9335.72710951526,9.8902,9.8902,9.8819,9.8819,9335.7271
2007-02-01 13:50:00,23.67,23.68,23.67,23.67,15978.456014362657,9.8819,9.886,9.8819,9.8819,15978.456
2007-02-01 13:55:00,23.67,23.68,23.67,23.67,15439.856373429082,9.8819,9.886,9.8819,9.8819,15439.8564
2007-02-01 14:00:00,23.67,23.68,23.67,23.67,18491.921005386,9.8819,9.886,9.8819,9.8819,18491.921
2007-02-01 14:05:00,23.67,23.68,23.67,23.67,13824.057450628365,9.8819,9.886,9.8819,9.8819,13824.0575
2007-02-01 14:10:00,23.67,23.67,23.66,23.66,11669.658886894074,9.8819,9.8819,9.8777,9.8777,11669.6589
2007-02-01 14:15:00,23.66,23.66,23.65,23.66,49192.10053859963,9.8777,9.8777,9.8735,9.8777,49192.1005
2007-02-01 14:20:00,23.66,23.67,23.66,23.66,6104.129263913823,9.8777,9.8819,9.8777,9.8777,6104.1293
2007-02-01 14:25:00,23.66,23.66,23.64,23.66,8617.594254937163,9.8777,9.8777,9.8693,9.8777,8617.5943
2007-02-01 14:30:00,23.66,23.66,23.64,23.64,15260.323159784555,9.8777,9.8777,9.8693,9.8693,15260.3232
2007-02-01 14:35:00,23.64,23.66,23.64,23.64,25493.71633752244,9.8693,9.8777,9.8693,9.8693,25493.7163
2007-02-01 14:40:00,23.64,23.67,23.64,23.67,8797.127468581686,9.8693,9.8819,9.8693,9.8819,8797.1275
2007-02-01 14:45:00,23.66,23.66,23.66,23.66,3590.6642728904844,9.8777,9.8777,9.8777,9.8777,3590.6643
2007-02-01 14:50:00,23.66,23.68,23.66,23.68,16696.58886894075,9.8777,9.886,9.8777,9.886,16696.5889
2007-02-01 14:55:00,23.67,23.69,23.67,23.68,13285.457809694792,9.8819,9.8902,9.8819,9.886,13285.4578
2007-02-01 15:00:00,23.68,23.73,23.68,23.71,17953.321364452422,9.886,9.9069,9.886,9.8986,17953.3214
2007-02-01 15:05:00,23.72,23.72,23.68,23.68,12387.79174147217,9.9027,9.9027,9.886,9.886,12387.7917
2007-02-01 15:10:00,23.68,23.68,23.66,23.66,10053.859964093355,9.886,9.886,9.8777,9.8777,10053.86
2007-02-01 15:15:00,23.67,23.68,23.65,23.65,13644.52423698384,9.8819,9.886,9.8735,9.8735,13644.5242
2007-02-01 15:20:00,23.65,23.67,23.64,23.67,22262.118491921003,9.8735,9.8819,9.8693,9.8819,22262.1185
2007-02-01 15:25:00,23.67,23.67,23.65,23.66,19389.58707360861,9.8819,9.8819,9.8735,9.8777,19389.5871
2007-02-01 15:30:00,23.66,23.68,23.66,23.67,16337.522441651705,9.8777,9.886,9.8777,9.8819,16337.5224
2007-02-01 15:35:00,23.67,23.68,23.67,23.67,8976.660682226211,9.8819,9.886,9.8819,9.8819,8976.6607
2007-02-01 15:40:00,23.67,23.68,23.67,23.68,15619.389587073609,9.8819,9.886,9.8819,9.886,15619.3896
2007-02-01 15:45:00,23.68,23.68,23.67,23.67,11669.658886894074,9.886,9.886,9.8819,9.8819,11669.6589
2007-02-01 15:50:00,23.67,23.68,23.67,23.67,15978.456014362657,9.8819,9.886,9.8819,9.8819,15978.456
2007-02-01 15:55:00,23.68,23.69,23.67,23.68,25673.24955116696,9.886,9.8902,9.8819,9.886,25673.2496
2007-02-02 09:30:00,23.71,23.73,23.69,23.73,17594.254937163372,9.8986,9.9069,9.8902,9.9069,17594.2549
2007-02-02 09:35:00,23.69,23.71,23.64,23.67,10592.459605026928,9.8902,9.8986,9.8693,9.8819,10592.4596
2007-02-02 09:40:00,23.67,23.73,23.67,23.73,11131.0592459605,9.8819,9.9069,9.8819,9.9069,11131.0592
2007-02-02 09:45:00,23.73,23.81,23.73,23.77,12746.85816876122,9.9069,9.9403,9.9069,9.9236,12746.8582
2007-02-02 09:50:00,23.78,23.81,23.76,23.8,19030.520646319565,9.9278,9.9403,9.9194,9.9361,19030.5206
2007-02-02 09:55:00,23.8,23.8,23.75,23.75,9156.193895870734,9.9361,9.9361,9.9153,9.9153,9156.1939
2007-02-02 10:00:00,23.74,23.77,23.73,23.77,20646.319569120285,9.9111,9.9236,9.9069,9.9236,20646.3196
2007-02-02 10:05:00,23.77,23.8,23.77,23.78,10951.526032315976,9.9236,9.9361,9.9236,9.9278,10951.526
2007-02-02 10:10:00,23.78,23.79,23.77,23.78,14003.590664272888,9.9278,9.932,9.9236,9.9278,14003.5907
2007-02-02 10:15:00,23.77,23.78,23.75,23.76,6463.195691202872,9.9236,9.9278,9.9153,9.9194,6463.1957
2007-02-02 10:20:00,23.75,23.76,23.74,23.74,11310.592459605024,9.9153,9.9194,9.9111,9.9111,11310.5925
2007-02-02 10:25:00,23.75,23.76,23.74,23.74,8976.660682226211,9.9153,9.9194,9.9111,9.9111,8976.6607
2007-02-02 10:30:00,23.73,23.74,23.72,23.73,12208.258527827646,9.9069,9.9111,9.9027,9.9069,12208.2585
2007-02-02 10:35:00,23.73,23.74,23.71,23.71,17414.721723518847,9.9069,9.9111,9.8986,9.8986,17414.7217
2007-02-02 10:40:00,23.7,23.71,23.69,23.69,11490.12567324955,9.8944,9.8986,9.8902,9.8902,11490.1257
2007-02-02 10:45:00,23.69,23.7,23.68,23.7,15080.789946140034,9.8902,9.8944,9.886,9.8944,15080.7899
2007-02-02 10:50:00,23.7,23.7,23.68,23.68,11131.0592459605,9.8944,9.8944,9.886,9.886,11131.0592
2007-02-02 10:55:00,23.68,23.69,23.67,23.69,9874.326750448832,9.886,9.8902,9.8819,9.8902,9874.3268
2007-02-02 11:00:00,23.68,23.69,23.67,23.67,7181.328545780969,9.886,9.8902,9.8819,9.8819,7181.3285
2007-02-02 11:05:00,23.67,23.68,23.67,23.67,5385.996409335727,9.8819,9.886,9.8819,9.8819,5385.9964
2007-02-02 11:10:00,23.67,23.67,23.66,23.66,8797.127468581686,9.8819,9.8819,9.8777,9.8777,8797.1275
2007-02-02 11:15:00,23.66,23.66,23.65,23.66,8078.994614003589,9.8777,9.8777,9.8735,9.8777,8078.9946
2007-02-02 11:20:00,23.66,23.66,23.64,23.64,8617.594254937163,9.8777,9.8777,9.8693,9.8693,8617.5943
2007-02-02 11:25:00,23.64,23.66,23.64,23.66,13105.924596050269,9.8693,9.8777,9.8693,9.8777,13105.9246
2007-02-02 11:30:00,23.65,23.65,23.63,23.64,60861.75942549371,9.8735,9.8735,9.8652,9.8693,60861.7594
2007-02-02 11:35:00,23.64,23.66,23.64,23.66,19748.653500897664,9.8693,9.8777,9.8693,9.8777,19748.6535
2007-02-02 11:40:00,23.66,23.66,23.65,23.66,15439.856373429082,9.8777,9.8777,9.8735,9.8777,15439.8564
2007-02-02 11:45:00,23.66,23.66,23.63,23.63,27468.581687612204,9.8777,9.8777,9.8652,9.8652,27468.5817
2007-02-02 11:50:00,23.63,23.64,23.63,23.63,17953.321364452422,9.8652,9.8693,9.8652,9.8652,17953.3214
2007-02-02 11:55:00,23.64,23.66,23.63,23.66,8078.994614003589,9.8693,9.8777,9.8652,9.8777,8078.9946
2007-02-02 12:00:00,23.66,23.66,23.64,23.66,66606.82226211848,9.8777,9.8777,9.8693,9.8777,66606.8223
2007-02-02 12:05:00,23.65,23.66,23.65,23.66,7899.461400359065,9.8735,9.8777,9.8735,9.8777,7899.4614
2007-02-02 12:10:00,23.66,23.66,23.66,23.66,22441.651705565528,9.8777,9.8777,9.8777,9.8777,22441.6517
2007-02-02 12:15:00,23.66,23.67,23.66,23.66,31238.779174147214,9.8777,9.8819,9.8777,9.8777,31238.7792
2007-02-02 12:20:00,23.67,23.67,23.66,23.67,12926.391382405744,9.8819,9.8819,9.8777,9.8819,12926.3914
2007-02-02 12:25:00,23.67,23.68,23.66,23.66,31597.84560143626,9.8819,9.886,9.8777,9.8777,31597.8456
2007-02-02 12:30:00,23.66,23.68,23.66,23.68,31238.779174147214,9.8777,9.886,9.8777,9.886,31238.7792
2007-02-02 12:35:00,23.68,23.69,23.68,23.68,5026.929982046678,9.886,9.8902,9.886,9.886,5026.93
2007-02-02 12:40:00,23.68,23.68,23.67,23.68,13644.52423698384,9.886,9.886,9.8819,9.886,13644.5242
2007-02-02 12:45:00,23.68,23.68,23.67,23.68,7719.928186714541,9.886,9.886,9.8819,9.886,7719.9282
2007-02-02 12:50:00,23.68,23.68,23.67,23.68,7181.328545780969,9.886,9.886,9.8819,9.886,7181.3285
2007-02-02 12:55:00,23.68,23.68,23.67,23.67,6463.195691202872,9.886,9.886,9.8819,9.8819,6463.1957
2007-02-02 13:00:00,23.68,23.68,23.67,23.67,10233.39317773788,9.886,9.886,9.8819,9.8819,10233.3932
2007-02-02 13:05:00,23.67,23.69,23.67,23.69,11849.192100538598,9.8819,9.8902,9.8819,9.8902,11849.1921
2007-02-02 13:10:00,23.69,23.73,23.69,23.69,37881.50807899461,9.8902,9.9069,9.8902,9.8902,37881.5081
2007-02-02 13:15:00,23.69,23.69,23.69,23.69,19210.05385996409,9.8902,9.8902,9.8902,9.8902,19210.0539
2007-02-02 13:20:00,23.69,23.78,23.69,23.72,70197.48653500897,9.8902,9.9278,9.8902,9.9027,70197.4865
2007-02-02 13:25:00,23.71,23.71,23.69,23.7,13824.057450628365,9.8986,9.8986,9.8902,9.8944,13824.0575
2007-02-02 13:30:00,23.71,23.71,23.7,23.71,4129.2639138240565,9.8986,9.8986,9.8944,9.8986,4129.2639
2007-02-02 13:35:00,23.71,23.76,23.71,23.76,14542.19030520646,9.8986,9.9194,9.8986,9.9194,14542.1903
2007-02-02 13:40:00,23.75,23.86,23.75,23.79,39138.24057450628,9.9153,9.9612,9.9153,9.932,39138.2406
2007-02-02 13:45:00,23.79,23.81,23.79,23.81,7719.928186714541,9.932,9.9403,9.932,9.9403,7719.9282
2007-02-02 13:50:00,23.81,23.94,23.81,23.84,60143.62657091561,9.9403,9.9946,9.9403,9.9528,60143.6266
2007-02-02 13:55:00,23.84,23.84,23.83,23.83,4667.86355475763,9.9528,9.9528,9.9487,9.9487,4667.8636
2007-02-02 14:00:00,23.83,23.88,23.83,23.85,17773.788150807897,9.9487,9.9695,9.9487,9.957,17773.7882
2007-02-02 14:05:00,23.85,23.86,23.85,23.86,3052.0646319569114,9.957,9.9612,9.957,9.9612,3052.0646
2007-02-02 14:10:00,23.85,23.94,23.85,23.87,72890.48473967683,9.957,9.9946,9.957,9.9654,72890.4847
2007-02-02 14:15:00,23.87,23.87,23.81,23.81,15439.856373429082,9.9654,9.9654,9.9403,9.9403,15439.8564
2007-02-02 14:20:00,23.81,23.81,23.78,23.79,12028.725314183122,9.9403,9.9403,9.9278,9.932,12028.7253
2007-02-02 14:25:00,23.79,23.82,23.79,23.81,13644.52423698384,9.932,9.9445,9.932,9.9403,13644.5242
2007-02-02 14:30:00,23.81,23.88,23.81,23.86,68761.22082585277,9.9403,9.9695,9.9403,9.9612,68761.2208
2007-02-02 14:35:00,23.86,23.86,23.84,23.85,4129.2639138240565,9.9612,9.9612,9.9528,9.957,4129.2639
2007-02-02 14:40:00,23.85,23.88,23.85,23.88,12567.324955116695,9.957,9.9695,9.957,9.9695,12567.325
2007-02-02 14:45:00,23.88,23.88,23.87,23.88,33393.1777378815,9.9695,9.9695,9.9654,9.9695,33393.1777
2007-02-02 14:50:00,23.88,23.92,23.88,23.91,48114.90125673249,9.9695,9.9862,9.9695,9.9821,48114.9013
2007-02-02 14:55:00,23.91,23.99,23.91,23.98,95511.66965888688,9.9821,10.0155,9.9821,10.0113,95511.6697
2007-02-02 15:00:00,23.98,24.03,23.95,23.96,42010.77199281866,10.0113,10.0322,9.9988,10.0029,42010.772
2007-02-02 15:05:00,23.96,23.98,23.96,23.97,17594.254937163372,10.0029,10.0113,10.0029,10.0071,17594.2549
2007-02-02 15:10:00,23.97,24.0,23.95,23.99,36086.175942549366,10.0071,10.0196,9.9988,10.0155,36086.1759
2007-02-02 15:15:00,24.0,24.0,23.98,23.98,14542.19030520646,10.0196,10.0196,10.0113,10.0113,14542.1903
2007-02-02 15:20:00,23.99,24.0,23.98,24.0,21543.985637342907,10.0155,10.0196,10.0113,10.0196,21543.9856
2007-02-02 15:25:00,24.0,24.0,24.0,24.0,18132.854578096943,10.0196,10.0196,10.0196,10.0196,18132.8546
2007-02-02 15:30:00,24.01,24.02,24.0,24.01,15260.323159784555,10.0238,10.028,10.0196,10.0238,15260.3232
2007-02-02 15:35:00,24.01,24.01,24.01,24.01,19928.186714542186,10.0238,10.0238,10.0238,10.0238,19928.1867
2007-02-02 15:40:00,24.01,24.02,24.01,24.01,19569.12028725314,10.0238,10.028,10.0238,10.0238,19569.1203
2007-02-02 15:45:00,24.01,24.01,24.0,24.01,50448.8330341113,10.0238,10.0238,10.0196,10.0238,50448.833
2007-02-02 15:50:00,24.0,24.0,23.97,23.97,19210.05385996409,10.0196,10.0196,10.0071,10.0071,19210.0539
2007-02-02 15:55:00,23.97,24.0,23.96,23.98,35547.576301615794,10.0071,10.0196,10.0029,10.0113,35547.5763
2007-02-05 09:30:00,23.9,23.9,23.85,23.87,5924.596050269299,9.9779,9.9779,9.957,9.9654,5924.5961
2007-02-05 09:35:00,23.87,23.93,23.87,23.9,9515.260323159782,9.9654,9.9904,9.9654,9.9779,9515.2603
2007-02-05 09:40:00,23.9,23.95,23.89,23.95,11669.658886894074,9.9779,9.9988,9.9737,9.9988,11669.6589
2007-02-05 09:45:00,23.95,23.97,23.93,23.94,12926.391382405744,9.9988,10.0071,9.9904,9.9946,12926.3914
2007-02-05 09:50:00,23.92,23.96,23.91,23.95,13464.991023339317,9.9862,10.0029,9.9821,9.9988,13464.991
2007-02-05 09:55:00,23.93,23.96,23.92,23.95,17235.188509874326,9.9904,10.0029,9.9862,9.9988,17235.1885
2007-02-05 10:00:00,23.95,23.96,23.9,23.9,18850.987432675043,9.9988,10.0029,9.9779,9.9779,18850.9874
2007-02-05 10:05:00,23.9,23.9,23.87,23.87,12028.725314183122,9.9779,9.9779,9.9654,9.9654,12028.7253
2007-02-05 10:10:00,23.87,23.88,23.87,23.87,23159.784560143624,9.9654,9.9695,9.9654,9.9654,23159.7846
2007-02-05 10:15:00,23.87,23.87,23.81,23.81,111131.05924596048,9.9654,9.9654,9.9403,9.9403,111131.0592
2007-02-05 10:20:00,23.81,23.82,23.8,23.82,16517.055655296226,9.9403,9.9445,9.9361,9.9445,16517.0557
2007-02-05 10:25:00,23.83,23.86,23.83,23.84,7899.461400359065,9.9487,9.9612,9.9487,9.9528,7899.4614
2007-02-05 10:30:00,23.83,23.88,23.83,23.87,98743.26750448832,9.9487,9.9695,9.9487,9.9654,98743.2675
2007-02-05 10:35:00,23.86,23.88,23.85,23.86,11310.592459605024,9.9612,9.9695,9.957,9.9612,11310.5925
2007-02-05 10:40:00,23.86,23.86,23.83,23.83,8078.994614003589,9.9612,9.9612,9.9487,9.9487,8078.9946
2007-02-05 10:45:00,23.83,23.83,23.81,23.81,12567.324955116695,9.9487,9.9487,9.9403,9.9403,12567.325
2007-02-05 10:50:00,23.82,23.87,23.81,23.87,17773.788150807897,9.9445,9.9654,9.9403,9.9654,17773.7882
2007-02-05 10:55:00,23.87,23.91,23.87,23.87,14901.256732495507,9.9654,9.9821,9.9654,9.9654,14901.2567
2007-02-05 11:00:00,23.88,23.88,23.86,23.87,14721.723518850986,9.9695,9.9695,9.9612,9.9654,14721.7235
2007-02-05 11:05:00,23.87,23.87,23.86,23.86,16696.58886894075,9.9654,9.9654,9.9612,9.9612,16696.5889
2007-02-05 11:10:00,23.86,23.87,23.85,23.86,20107.71992818671,9.9612,9.9654,9.957,9.9612,20107.7199
2007-02-05 11:15:00,23.86,23.86,23.82,23.82,26570.915619389583,9.9612,9.9612,9.9445,9.9445,26570.9156
2007-02-05 11:20:00,23.82,23.83,23.82,23.83,7899.461400359065,9.9445,9.9487,9.9445,9.9487,7899.4614
2007-02-05 11:25:00,23.83,23.83,23.82,23.82,2154.3985637342907,9.9487,9.9487,9.9445,9.9445,2154.3986
2007-02-05 11:30:00,23.82,23.85,23.82,23.83,26570.915619389583,9.9445,9.957,9.9445,9.9487,26570.9156
2007-02-05 11:35:00,23.83,23.83,23.83,23.83,3231.597845601436,9.9487,9.9487,9.9487,9.9487,3231.5978
2007-02-05 11:40:00,23.83,23.85,23.83,23.85,14003.590664272888,9.9487,9.957,9.9487,9.957,14003.5907
2007-02-05 11:45:00,23.85,23.89,23.85,23.87,28366.247755834826,9.957,9.9737,9.957,9.9654,28366.2478
2007-02-05 11:50:00,23.88,23.89,23.87,23.87,2513.464991023339,9.9695,9.9737,9.9654,9.9654,2513.465
2007-02-05 11:55:00,23.87,23.88,23.87,23.88,3770.197486535009,9.9654,9.9695,9.9654,9.9695,3770.1975
2007-02-05 12:00:00,23.87,23.88,23.87,23.87,5206.463195691202,9.9654,9.9695,9.9654,9.9654,5206.4632
2007-02-05 12:05:00,23.88,23.88,23.87,23.87,5026.929982046678,9.9695,9.9695,9.9654,9.9654,5026.93
2007-02-05 12:10:00,23.87,23.87,23.86,23.87,62477.55834829443,9.9654,9.9654,9.9612,9.9654,62477.5583
2007-02-05 12:15:00,23.87,23.88,23.86,23.88,8258.527827648113,9.9654,9.9695,9.9612,9.9695,8258.5278
2007-02-05 12:20:00,23.87,23.88,23.87,23.87,5206.463195691202,9.9654,9.9695,9.9654,9.9654,5206.4632
2007-02-05 12:25:00,23.87,23.88,23.87,23.88,2154.3985637342907,9.9654,9.9695,9.9654,9.9695,2154.3986
2007-02-05 12:30:00,23.88,23.91,23.88,23.91,7001.795332136444,9.9695,9.9821,9.9695,9.9821,7001.7953
2007-02-05 12:35:00,23.91,23.92,23.88,23.89,30520.64631956912,9.9821,9.9862,9.9695,9.9737,30520.6463
2007-02-05 12:40:00,23.89,23.9,23.89,23.89,1974.8653500897665,9.9737,9.9779,9.9737,9.9737,1974.8654
2007-02-05 12:45:00,23.9,23.9,23.88,23.89,10412.926391382403,9.9779,9.9779,9.9695,9.9737,10412.9264
2007-02-05 12:50:00,23.88,23.89,23.88,23.89,1077.1992818671454,9.9695,9.9737,9.9695,9.9737,1077.1993
2007-02-05 12:55:00,23.89,23.9,23.89,23.9,6463.195691202872,9.9737,9.9779,9.9737,9.9779,6463.1957
2007-02-05 13:00:00,23.91,23.92,23.91,23.92,7181.328545780969,9.9821,9.9862,9.9821,9.9862,7181.3285
2007-02-05 13:05:00,23.92,23.92,23.91,23.91,18671.45421903052,9.9862,9.9862,9.9821,9.9821,18671.4542
2007-02-05 13:10:00,23.92,23.94,23.92,23.92,14542.19030520646,9.9862,9.9946,9.9862,9.9862,14542.1903
2007-02-05 13:15:00,23.92,23.92,23.91,23.91,182046.67863554755,9.9862,9.9862,9.9821,9.9821,182046.6786
2007-02-05 13:20:00,23.91,23.92,23.91,23.91,35727.10951526032,9.9821,9.9862,9.9821,9.9821,35727.1095
2007-02-05 13:25:00,23.91,23.93,23.91,23.93,8976.660682226211,9.9821,9.9904,9.9821,9.9904,8976.6607
2007-02-05 13:30:00,23.93,23.96,23.93,23.95,18850.987432675043,9.9904,10.0029,9.9904,9.9988,18850.9874
2007-02-05 13:35:00,23.95,23.95,23.94,23.95,15619.389587073609,9.9988,9.9988,9.9946,9.9988,15619.3896
2007-02-05 13:40:00,23.95,23.96,23.94,23.95,27827.64811490125,9.9988,10.0029,9.9946,9.9988,27827.6481
2007-02-05 13:45:00,23.95,23.95,23.95,23.95,15260.323159784555,9.9988,9.9988,9.9988,9.9988,15260.3232
2007-02-05 13:50:00,23.95,23.99,23.95,23.99,42010.77199281866,9.9988,10.0155,9.9988,10.0155,42010.772
2007-02-05 13:55:00,23.99,23.99,23.98,23.99,30161.579892280068,10.0155,10.0155,10.0113,10.0155,30161.5799
2007-02-05 14:00:00,23.98,23.99,23.97,23.98,16157.989228007178,10.0113,10.0155,10.0071,10.0113,16157.9892
2007-02-05 14:05:00,23.98,23.99,23.98,23.99,25673.24955116696,10.0113,10.0155,10.0113,10.0155,25673.2496
2007-02-05 14:10:00,23.98,23.98,23.95,23.96,27827.64811490125,10.0113,10.0113,9.9988,10.0029,27827.6481
2007-02-05 14:15:00,23.97,24.0,23.97,24.0,11490.12567324955,10.0071,10.0196,10.0071,10.0196,11490.1257
2007-02-05 14:20:00,24.0,24.02,24.0,24.02,13285.457809694792,10.0196,10.028,10.0196,10.028,13285.4578
2007-02-05 14:25:00,24.02,24.03,24.01,24.02,17055.6552962298,10.028,10.0322,10.0238,10.028,17055.6553
2007-02-05 14:30:00,24.02,24.03,24.01,24.03,19748.653500897664,10.028,10.0322,10.0238,10.0322,19748.6535
2007-02-05 14:35:00,24.03,24.03,24.02,24.03,19928.186714542186,10.0322,10.0322,10.028,10.0322,19928.1867
2007-02-05 14:40:00,24.02,24.03,24.01,24.02,24057.450628366245,10.028,10.0322,10.0238,10.028,24057.4506
2007-02-05 14:45:00,24.02,24.04,24.01,24.04,42369.83842010771,10.028,10.0363,10.0238,10.0363,42369.8384
2007-02-05 14:50:00,24.04,24.04,24.0,24.0,43626.57091561938,10.0363,10.0363,10.0196,10.0196,43626.5709
2007-02-05 14:55:00,24.0,24.02,23.99,24.01,27827.64811490125,10.0196,10.028,10.0155,10.0238,27827.6481
2007-02-05 15:00:00,24.01,24.02,23.99,24.0,38599.64093357271,10.0238,10.028,10.0155,10.0196,38599.6409
2007-02-05 15:05:00,24.0,24.02,23.99,24.0,29802.51346499101,10.0196,10.028,10.0155,10.0196,29802.5135
2007-02-05 15:10:00,24.0,24.02,23.98,24.0,26391.38240574506,10.0196,10.028,10.0113,10.0196,26391.3824
2007-02-05 15:15:00,24.0,24.01,23.97,23.98,31238.779174147214,10.0196,10.0238,10.0071,10.0113,31238.7792
2007-02-05 15:20:00,23.98,23.99,23.94,23.96,68940.7540394973,10.0113,10.0155,9.9946,10.0029,68940.754
2007-02-05 15:25:00,23.95,23.97,23.93,23.95,38599.64093357271,9.9988,10.0071,9.9904,9.9988,38599.6409
2007-02-05 15:30:00,23.96,23.97,23.95,23.95,24955.116696588862,10.0029,10.0071,9.9988,9.9988,24955.1167
2007-02-05 15:35:00,23.95,23.98,23.95,23.98,25134.64991023339,9.9988,10.0113,9.9988,10.0113,25134.6499
2007-02-05 15:40:00,23.98,24.02,23.97,24.01,24596.050269299816,10.0113,10.028,10.0071,10.0238,24596.0503
2007-02-05 15:45:00,24.01,24.03,24.01,24.01,20107.71992818671,10.0238,10.0322,10.0238,10.0238,20107.7199
2007-02-05 15:50:00,24.02,24.02,24.0,24.02,55475.76301615798,10.028,10.028,10.0196,10.028,55475.763
2007-02-05 15:55:00,24.02,24.04,24.01,24.03,45242.3698384201,10.028,10.0363,10.0238,10.0322,45242.3698
2007-02-06 09:30:00,24.09,24.09,24.03,24.03,8976.660682226211,10.0572,10.0572,10.0322,10.0322,8976.6607
2007-02-06 09:35:00,23.98,24.02,23.97,23.98,2333.931777378815,10.0113,10.028,10.0071,10.0113,2333.9318
2007-02-06 09:40:00,23.98,24.0,23.98,24.0,2692.998204667864,10.0113,10.0196,10.0113,10.0196,2692.9982
2007-02-06 09:45:00,24.0,24.0,23.98,23.98,3052.0646319569114,10.0196,10.0196,10.0113,10.0113,3052.0646
2007-02-06 09:50:00,23.98,24.03,23.97,24.0,17414.721723518847,10.0113,10.0322,10.0071,10.0196,17414.7217
2007-02-06 09:55:00,24.0,24.0,23.97,23.98,8078.994614003589,10.0196,10.0196,10.0071,10.0113,8078.9946
2007-02-06 10:00:00,23.98,23.98,23.95,23.95,11669.658886894074,10.0113,10.0113,9.9988,9.9988,11669.6589
2007-02-06 10:05:00,23.94,23.95,23.93,23.93,4308.7971274685815,9.9946,9.9988,9.9904,9.9904,4308.7971
2007-02-06 10:10:00,23.93,23.93,23.85,23.86,33752.24416517055,9.9904,9.9904,9.957,9.9612,33752.2442
2007-02-06 10:15:00,23.86,23.89,23.83,23.88,14003.590664272888,9.9612,9.9737,9.9487,9.9695,14003.5907
2007-02-06 10:20:00,23.89,23.92,23.89,23.91,4129.2639138240565,9.9737,9.9862,9.9737,9.9821,4129.2639
2007-02-06 10:25:00,23.9,23.91,23.89,23.91,10592.459605026928,9.9779,9.9821,9.9737,9.9821,10592.4596
2007-02-06 10:30:00,23.9,23.9,23.88,23.89,3590.6642728904844,9.9779,9.9779,9.9695,9.9737,3590.6643
2007-02-06 10:35:00,23.89,23.89,23.86,23.87,11490.12567324955,9.9737,9.9737,9.9612,9.9654,11490.1257
2007-02-06 10:40:00,23.87,23.87,23.85,23.85,5924.596050269299,9.9654,9.9654,9.957,9.957,5924.5961
2007-02-06 10:45:00,23.85,23.87,23.85,23.87,13464.991023339317,9.957,9.9654,9.957,9.9654,13464.991
2007-02-06 10:50:00,23.86,23.87,23.86,23.86,8617.594254937163,9.9612,9.9654,9.9612,9.9612,8617.5943
2007-02-06 10:55:00,23.86,23.87,23.84,23.84,8258.527827648113,9.9612,9.9654,9.9528,9.9528,8258.5278
2007-02-06 11:00:00,23.85,23.85,23.8,23.83,14542.19030520646,9.957,9.957,9.9361,9.9487,14542.1903
2007-02-06 11:05:00,23.83,23.91,23.8,23.88,32854.57809694793,9.9487,9.9821,9.9361,9.9695,32854.5781
2007-02-06 11:10:00,23.88,23.88,23.86,23.87,5206.463195691202,9.9695,9.9695,9.9612,9.9654,5206.4632
2007-02-06 11:15:00,23.87,23.9,23.87,23.87,27468.581687612204,9.9654,9.9779,9.9654,9.9654,27468.5817
2007-02-06 11:20:00,23.87,23.89,23.83,23.83,10592.459605026928,9.9654,9.9737,9.9487,9.9487,10592.4596
2007-02-06 11:25:00,23.83,23.84,23.81,23.84,16157.989228007178,9.9487,9.9528,9.9403,9.9528,16157.9892
2007-02-06 11:30:00,23.83,23.84,23.82,23.83,4667.86355475763,9.9487,9.9528,9.9445,9.9487,4667.8636
2007-02-06 11:35:00,23.84,23.87,23.84,23.87,6642.728904847396,9.9528,9.9654,9.9528,9.9654,6642.7289
2007-02-06 11:40:00,23.86,23.87,23.85,23.85,11490.12567324955,9.9612,9.9654,9.957,9.957,11490.1257
2007-02-06 11:45:00,23.85,23.86,23.85,23.86,13285.457809694792,9.957,9.9612,9.957,9.9612,13285.4578
2007-02-06 11:50:00,23.86,23.87,23.85,23.85,31238.779174147214,9.9612,9.9654,9.957,9.957,31238.7792
2007-02-06 11:55:00,23.85,23.87,23.84,23.87,14721.723518850986,9.957,9.9654,9.9528,9.9654,14721.7235
2007-02-06 12:00:00,23.87,23.89,23.87,23.89,5924.596050269299,9.9654,9.9737,9.9654,9.9737,5924.5961
2007-02-06 12:05:00,23.89,23.9,23.88,23.88,12746.85816876122,9.9737,9.9779,9.9695,9.9695,12746.8582
2007-02-06 12:10:00,23.89,23.91,23.88,23.9,9156.193895870734,9.9737,9.9821,9.9695,9.9779,9156.1939
2007-02-06 12:15:00,23.9,23.91,23.88,23.9,12208.258527827646,9.9779,9.9821,9.9695,9.9779,12208.2585
2007-02-06 12:20:00,23.9,23.91,23.89,23.9,14901.256732495507,9.9779,9.9821,9.9737,9.9779,14901.2567
2007-02-06 12:25:00,23.91,23.91,23.9,23.91,6463.195691202872,9.9821,9.9821,9.9779,9.9821,6463.1957
2007-02-06 12:30:00,23.9,23.91,23.9,23.91,4847.396768402154,9.9779,9.9821,9.9779,9.9821,4847.3968
2007-02-06 12:35:00,23.91,23.91,23.9,23.91,3949.730700179533,9.9821,9.9821,9.9779,9.9821,3949.7307
2007-02-06 12:40:00,23.91,23.93,23.9,23.93,9515.260323159782,9.9821,9.9904,9.9779,9.9904,9515.2603
2007-02-06 12:45:00,23.93,23.98,23.92,23.96,24236.98384201077,9.9904,10.0113,9.9862,10.0029,24236.9838
2007-02-06 12:50:00,23.97,24.02,23.96,23.99,18312.38779174147,10.0071,10.028,10.0029,10.0155,18312.3878
2007-02-06 12:55:00,23.99,24.01,23.98,24.0,18671.45421903052,10.0155,10.0238,10.0113,10.0196,18671.4542
2007-02-06 13:00:00,24.0,24.01,23.99,24.01,9335.72710951526,10.0196,10.0238,10.0155,10.0238,9335.7271
2007-02-06 13:05:00,24.01,24.03,24.01,24.01,6642.728904847396,10.0238,10.0322,10.0238,10.0238,6642.7289
2007-02-06 13:10:00,24.02,24.05,24.02,24.04,4488.3303411131055,10.028,10.0405,10.028,10.0363,4488.3303
2007-02-06 13:15:00,24.03,24.03,24.02,24.03,4847.396768402154,10.0322,10.0322,10.028,10.0322,4847.3968
2007-02-06 13:20:00,24.03,24.04,24.01,24.02,8976.660682226211,10.0322,10.0363,10.0238,10.028,8976.6607
2007-02-06 13:25:00,24.02,24.04,24.02,24.03,6463.195691202872,10.028,10.0363,10.028,10.0322,6463.1957
2007-02-06 13:30:00,24.03,24.03,23.98,23.99,8438.061041292638,10.0322,10.0322,10.0113,10.0155,8438.061
2007-02-06 13:35:00,23.99,24.03,23.99,24.03,21903.05206463196,10.0155,10.0322,10.0155,10.0322,21903.0521
2007-02-06 13:40:00,24.02,24.03,24.0,24.01,9874.326750448832,10.028,10.0322,10.0196,10.0238,9874.3268
2007-02-06 13:45:00,24.01,24.02,24.0,24.0,5206.463195691202,10.0238,10.028,10.0196,10.0196,5206.4632
2007-02-06 13:50:00,24.01,24.02,24.0,24.02,4847.396768402154,10.0238,10.028,10.0196,10.028,4847.3968
2007-02-06 13:55:00,24.02,24.04,24.02,24.02,5385.996409335727,10.028,10.0363,10.028,10.028,5385.9964
2007-02-06 14:00:00,24.02,24.05,24.0,24.0,9515.260323159782,10.028,10.0405,10.0196,10.0196,9515.2603
2007-02-06 14:05:00,24.01,24.01,23.99,24.0,5206.463195691202,10.0238,10.0238,10.0155,10.0196,5206.4632
2007-02-06 14:10:00,24.0,24.02,24.0,24.0,9156.193895870734,10.0196,10.028,10.0196,10.0196,9156.1939
2007-02-06 14:15:00,24.0,24.01,23.98,24.0,11849.192100538598,10.0196,10.0238,10.0113,10.0196,11849.1921
2007-02-06 14:20:00,24.0,24.0,23.98,23.98,14542.19030520646,10.0196,10.0196,10.0113,10.0113,14542.1903
2007-02-06 14:25:00,23.98,24.0,23.98,23.98,7360.861759425493,10.0113,10.0196,10.0113,10.0113,7360.8618
2007-02-06 14:30:00,23.98,23.98,23.98,23.98,9156.193895870734,10.0113,10.0113,10.0113,10.0113,9156.1939
2007-02-06 14:35:00,23.99,24.09,23.98,24.08,80610.41292639136,10.0155,10.0572,10.0113,10.053,80610.4129
2007-02-06 14:40:00,24.08,24.08,24.03,24.05,9515.260323159782,10.053,10.053,10.0322,10.0405,9515.2603
2007-02-06 14:45:00,24.03,24.04,24.03,24.03,5385.996409335727,10.0322,10.0363,10.0322,10.0322,5385.9964
2007-02-06 14:50:00,24.03,24.04,24.03,24.04,10053.859964093355,10.0322,10.0363,10.0322,10.0363,10053.86
2007-02-06 14:55:00,24.04,24.04,24.03,24.03,8078.994614003589,10.0363,10.0363,10.0322,10.0322,8078.9946
2007-02-06 15:00:00,24.03,24.03,24.01,24.01,6822.26211849192,10.0322,10.0322,10.0238,10.0238,6822.2621
2007-02-06 15:05:00,24.01,24.01,24.0,24.0,1795.3321364452422,10.0238,10.0238,10.0196,10.0196,1795.3321
2007-02-06 15:10:00,24.0,24.0,23.98,23.98,3949.730700179533,10.0196,10.0196,10.0113,10.0113,3949.7307
2007-02-06 15:15:00,23.98,23.98,23.97,23.98,42908.438061041285,10.0113,10.0113,10.0071,10.0113,42908.4381
2007-02-06 15:20:00,23.98,23.98,23.97,23.98,5745.062836624775,10.0113,10.0113,10.0071,10.0113,5745.0628
2007-02-06 15:25:00,23.97,23.97,23.95,23.95,50987.43267504488,10.0071,10.0071,9.9988,9.9988,50987.4327
2007-02-06 15:30:00,23.95,23.95,23.92,23.93,34111.3105924596,9.9988,9.9988,9.9862,9.9904,34111.3106
2007-02-06 15:35:00,23.92,23.95,23.92,23.92,24416.51705565529,9.9862,9.9988,9.9862,9.9862,24416.5171
2007-02-06 15:40:00,23.93,23.97,23.92,23.96,32854.57809694793,9.9904,10.0071,9.9862,10.0029,32854.5781
2007-02-06 15:45:00,23.96,23.99,23.95,23.99,36265.70915619389,10.0029,10.0155,9.9988,10.0155,36265.7092
2007-02-06 15:50:00,23.98,24.02,23.98,24.02,26750.44883303411,10.0113,10.028,10.0113,10.028,26750.4488
2007-02-06 15:55:00,24.02,24.11,24.02,24.03,83842.0107719928,10.028,10.0656,10.028,10.0322,83842.0108
2007-02-07 09:35:00,24.4,24.6,24.01,24.6,109874.32675044882,10.1866,10.2701,10.0238,10.2701,109874.3268
2007-02-07 09:40:00,24.62,25.2,24.56,25.12,119928.18671454216,10.2785,10.5206,10.2534,10.4872,119928.1867
2007-02-07 09:45:00,25.12,25.12,24.76,24.76,145960.50269299818,10.4872,10.4872,10.3369,10.3369,145960.5027
2007-02-07 09:50:00,24.79,25.01,24.76,24.95,47935.36804308796,10.3494,10.4413,10.3369,10.4162,47935.368
2007-02-07 09:55:00,24.94,24.96,24.89,24.89,50807.89946140035,10.4121,10.4204,10.3912,10.3912,50807.8995
2007-02-07 10:00:00,24.89,24.9,24.84,24.86,52782.76481149012,10.3912,10.3954,10.3703,10.3787,52782.7648
2007-02-07 10:05:00,24.86,25.09,24.85,25.09,88689.40754039495,10.3787,10.4747,10.3745,10.4747,88689.4075
2007-02-07 10:10:00,25.12,25.19,25.03,25.09,66068.2226211849,10.4872,10.5164,10.4496,10.4747,66068.2226
2007-02-07 10:15:00,25.09,25.11,25.0,25.07,85816.87612208257,10.4747,10.483,10.4371,10.4663,85816.8761
2007-02-07 10:20:00,25.06,25.09,25.04,25.09,22262.118491921003,10.4622,10.4747,10.4538,10.4747,22262.1185
2007-02-07 10:25:00,25.08,25.1,24.97,24.98,17414.721723518847,10.4705,10.4789,10.4246,10.4288,17414.7217
2007-02-07 10:30:00,24.98,25.01,24.96,24.97,127109.51526032314,10.4288,10.4413,10.4204,10.4246,127109.5153
2007-02-07 10:35:00,24.97,25.07,24.97,25.05,17055.6552962298,10.4246,10.4663,10.4246,10.458,17055.6553
2007-02-07 10:40:00,25.05,25.17,25.04,25.17,48294.43447037701,10.458,10.5081,10.4538,10.5081,48294.4345
2007-02-07 10:45:00,25.17,25.24,25.16,25.22,40574.50628366247,10.5081,10.5373,10.5039,10.529,40574.5063
2007-02-07 10:50:00,25.22,25.26,25.18,25.21,59605.02692998204,10.529,10.5457,10.5123,10.5248,59605.0269
2007-02-07 10:55:00,25.21,25.24,25.14,25.22,66606.82226211848,10.5248,10.5373,10.4956,10.529,66606.8223
2007-02-07 11:00:00,25.21,25.34,25.18,25.34,45960.5026929982,10.5248,10.5791,10.5123,10.5791,45960.5027
2007-02-07 11:05:00,25.34,25.51,25.33,25.5,79174.14721723518,10.5791,10.65,10.5749,10.6459,79174.1472
2007-02-07 11:10:00,25.48,25.51,25.41,25.48,102872.53141831236,10.6375,10.65,10.6083,10.6375,102872.5314
2007-02-07 11:15:00,25.48,25.48,25.33,25.38,91202.8725314183,10.6375,10.6375,10.5749,10.5958,91202.8725
2007-02-07 11:20:00,25.35,25.36,25.18,25.27,79892.28007181328,10.5832,10.5874,10.5123,10.5498,79892.2801
2007-02-07 11:25:00,25.28,25.29,25.14,25.22,118671.45421903052,10.554,10.5582,10.4956,10.529,118671.4542
2007-02-07 11:30:00,25.21,25.23,25.21,25.22,11310.592459605024,10.5248,10.5331,10.5248,10.529,11310.5925
2007-02-07 11:35:00,25.22,25.33,25.22,25.26,38240.57450628366,10.529,10.5749,10.529,10.5457,38240.5745
2007-02-07 11:40:00,25.26,25.27,25.17,25.18,29802.51346499101,10.5457,10.5498,10.5081,10.5123,29802.5135
2007-02-07 11:45:00,25.18,25.2,25.14,25.18,82585.27827648114,10.5123,10.5206,10.4956,10.5123,82585.2783
2007-02-07 11:50:00,25.17,25.17,25.08,25.12,43985.637342908434,10.5081,10.5081,10.4705,10.4872,43985.6373
2007-02-07 11:55:00,25.12,25.12,25.07,25.09,39497.30700179533,10.4872,10.4872,10.4663,10.4747,39497.307
2007-02-07 12:00:00,25.08,25.1,25.08,25.1,17953.321364452422,10.4705,10.4789,10.4705,10.4789,17953.3214
2007-02-07 12:05:00,25.1,25.17,25.09,25.17,61400.35906642728,10.4789,10.5081,10.4747,10.5081,61400.3591
2007-02-07 12:10:00,25.17,25.18,25.16,25.17,30700.17953321364,10.5081,10.5123,10.5039,10.5081,30700.1795
2007-02-07 12:15:00,25.17,25.2,25.17,25.18,21543.985637342907,10.5081,10.5206,10.5081,10.5123,21543.9856
2007-02-07 12:20:00,25.18,25.19,25.15,25.18,30879.712746858164,10.5123,10.5164,10.4997,10.5123,30879.7127
2007-02-07 12:25:00,25.17,25.19,25.09,25.09,91202.8725314183,10.5081,10.5164,10.4747,10.4747,91202.8725
2007-02-07 12:30:00,25.1,25.12,25.02,25.06,61400.35906642728,10.4789,10.4872,10.4455,10.4622,61400.3591
2007-02-07 12:35:00,25.07,25.07,25.05,25.05,40754.03949730699,10.4663,10.4663,10.458,10.458,40754.0395
2007-02-07 12:40:00,25.05,25.07,25.04,25.07,68761.22082585277,10.458,10.4663,10.4538,10.4663,68761.2208
2007-02-07 12:45:00,25.07,25.09,25.05,25.05,34470.37701974865,10.4663,10.4747,10.458,10.458,34470.377
2007-02-07 12:50:00,25.05,25.06,25.02,25.04,25673.24955116696,10.458,10.4622,10.4455,10.4538,25673.2496
2007-02-07 12:55:00,25.04,25.04,24.98,24.98,13824.057450628365,10.4538,10.4538,10.4288,10.4288,13824.0575
2007-02-07 13:00:00,24.98,25.06,24.81,24.98,49371.63375224416,10.4288,10.4622,10.3578,10.4288,49371.6338
2007-02-07 13:05:00,24.98,25.1,24.98,25.08,33213.64452423698,10.4288,10.4789,10.4288,10.4705,33213.6445
2007-02-07 13:10:00,25.07,25.09,25.06,25.07,16517.055655296226,10.4663,10.4747,10.4622,10.4663,16517.0557
2007-02-07 13:15:00,25.07,25.08,25.04,25.07,65170.55655296229,10.4663,10.4705,10.4538,10.4663,65170.5566
2007-02-07 13:20:00,25.07,25.07,25.04,25.07,18312.38779174147,10.4663,10.4663,10.4538,10.4663,18312.3878
2007-02-07 13:25:00,25.07,25.07,25.05,25.07,26750.44883303411,10.4663,10.4663,10.458,10.4663,26750.4488
2007-02-07 13:30:00,25.07,25.07,25.04,25.04,14003.590664272888,10.4663,10.4663,10.4538,10.4538,14003.5907
2007-02-07 13:35:00,25.05,25.05,25.03,25.03,18491.921005386,10.458,10.458,10.4496,10.4496,18491.921
2007-02-07 13:40:00,25.03,25.04,24.98,25.0,20825.852782764807,10.4496,10.4538,10.4288,10.4371,20825.8528
2007-02-07 13:45:00,25.0,25.03,24.98,25.01,40933.57271095152,10.4371,10.4496,10.4288,10.4413,40933.5727
2007-02-07 13:50:00,25.01,25.07,25.01,25.04,24596.050269299816,10.4413,10.4663,10.4413,10.4538,24596.0503
2007-02-07 13:55:00,25.06,25.08,25.05,25.08,22980.2513464991,10.4622,10.4705,10.458,10.4705,22980.2513
2007-02-07 14:00:00,25.08,25.08,25.04,25.07,16337.522441651705,10.4705,10.4705,10.4538,10.4663,16337.5224
2007-02-07 14:05:00,25.06,25.07,25.04,25.05,78456.01436265708,10.4622,10.4663,10.4538,10.458,78456.0144
2007-02-07 14:10:00,25.05,25.05,25.03,25.04,10233.39317773788,10.458,10.458,10.4496,10.4538,10233.3932
2007-02-07 14:15:00,25.03,25.05,25.03,25.05,15080.789946140034,10.4496,10.458,10.4496,10.458,15080.7899
2007-02-07 14:20:00,25.05,25.07,25.05,25.07,43087.97127468581,10.458,10.4663,10.458,10.4663,43087.9713
2007-02-07 14:25:00,25.07,25.08,25.05,25.06,93895.87073608616,10.4663,10.4705,10.458,10.4622,93895.8707
2007-02-07 14:30:00,25.07,25.08,25.06,25.06,45242.3698384201,10.4663,10.4705,10.4622,10.4622,45242.3698
2007-02-07 14:35:00,25.07,25.07,25.05,25.05,214721.7235188509,10.4663,10.4663,10.458,10.458,214721.7235
2007-02-07 14:40:00,25.06,25.09,25.06,25.07,80071.8132854578,10.4622,10.4747,10.4622,10.4663,80071.8133
2007-02-07 14:45:00,25.06,25.07,25.04,25.07,33034.11131059245,10.4622,10.4663,10.4538,10.4663,33034.1113
2007-02-07 14:50:00,25.07,25.07,25.05,25.07,18491.921005386,10.4663,10.4663,10.458,10.4663,18491.921
2007-02-07 14:55:00,25.07,25.12,25.05,25.07,80789.9461400359,10.4663,10.4872,10.458,10.4663,80789.9461
2007-02-07 15:00:00,25.08,25.08,25.04,25.04,28545.78096947935,10.4705,10.4705,10.4538,10.4538,28545.781
2007-02-07 15:05:00,25.04,25.05,25.04,25.04,9874.326750448832,10.4538,10.458,10.4538,10.4538,9874.3268
2007-02-07 15:10:00,25.04,25.08,25.04,25.08,39497.30700179533,10.4538,10.4705,10.4538,10.4705,39497.307
2007-02-07 15:15:00,25.08,25.13,25.06,25.13,63375.22441651705,10.4705,10.4914,10.4622,10.4914,63375.2244
2007-02-07 15:20:00,25.13,25.2,25.13,25.2,13644.52423698384,10.4914,10.5206,10.4914,10.5206,13644.5242
2007-02-07 15:25:00,25.2,25.22,25.19,25.19,29263.913824057447,10.5206,10.529,10.5164,10.5164,29263.9138
2007-02-07 15:30:00,25.19,25.2,25.13,25.18,46140.03590664272,10.5164,10.5206,10.4914,10.5123,46140.0359
2007-02-07 15:35:00,25.18,25.18,25.15,25.16,42728.90484739676,10.5123,10.5123,10.4997,10.5039,42728.9048
2007-02-07 15:40:00,25.16,25.16,25.13,25.15,40574.50628366247,10.5039,10.5039,10.4914,10.4997,40574.5063
2007-02-07 15:45:00,25.14,25.17,25.14,25.14,66427.28904847396,10.4956,10.5081,10.4956,10.4956,66427.289
2007-02-07 15:50:00,25.15,25.16,25.14,25.15,60682.22621184919,10.4997,10.5039,10.4956,10.4997,60682.2262
2007-02-07 15:55:00,25.16,25.18,25.14,25.18,50987.43267504488,10.5039,10.5123,10.4956,10.5123,50987.4327
2007-02-09 09:30:00,25.08,25.14,25.08,25.14,13285.457809694792,10.4705,10.4956,10.4705,10.4956,13285.4578
2007-02-09 09:35:00,25.19,25.2,25.18,25.19,3770.197486535009,10.5164,10.5206,10.5123,10.5164,3770.1975
2007-02-09 09:40:00,25.18,25.18,25.05,25.07,31059.24596050269,10.5123,10.5123,10.458,10.4663,31059.246
2007-02-09 09:45:00,25.08,25.09,25.05,25.09,14901.256732495507,10.4705,10.4747,10.458,10.4747,14901.2567
2007-02-09 09:50:00,25.09,25.21,25.09,25.21,17235.188509874326,10.4747,10.5248,10.4747,10.5248,17235.1885
2007-02-09 09:55:00,25.2,25.21,25.18,25.18,14542.19030520646,10.5206,10.5248,10.5123,10.5123,14542.1903
2007-02-09 10:00:00,25.18,25.19,25.17,25.18,4488.3303411131055,10.5123,10.5164,10.5081,10.5123,4488.3303
2007-02-09 10:05:00,25.18,25.2,25.17,25.2,9515.260323159782,10.5123,10.5206,10.5081,10.5206,9515.2603
2007-02-09 10:10:00,25.2,25.22,25.18,25.21,20287.25314183124,10.5206,10.529,10.5123,10.5248,20287.2531
2007-02-09 10:15:00,25.21,25.23,25.2,25.22,59425.49371633752,10.5248,10.5331,10.5206,10.529,59425.4937
2007-02-09 10:20:00,25.23,25.23,25.22,25.23,8976.660682226211,10.5331,10.5331,10.529,10.5331,8976.6607
2007-02-09 10:25:00,25.23,25.25,25.22,25.23,47576.30161579892,10.5331,10.5415,10.529,10.5331,47576.3016
2007-02-09 10:30:00,25.24,25.28,25.24,25.28,21364.45242369838,10.5373,10.554,10.5373,10.554,21364.4524
2007-02-09 10:35:00,25.27,25.29,25.26,25.28,94793.53680430878,10.5498,10.5582,10.5457,10.554,94793.5368
2007-02-09 10:40:00,25.27,25.3,25.26,25.29,263016.157989228,10.5498,10.5624,10.5457,10.5582,263016.158
2007-02-09 10:45:00,25.3,25.36,25.29,25.35,32495.51166965888,10.5624,10.5874,10.5582,10.5832,32495.5117
2007-02-09 10:50:00,25.34,25.4,25.34,25.38,52603.2315978456,10.5791,10.6041,10.5791,10.5958,52603.2316
2007-02-09 10:55:00,25.38,25.43,25.37,25.4,73608.61759425493,10.5958,10.6166,10.5916,10.6041,73608.6176
2007-02-09 11:00:00,25.4,25.4,25.34,25.35,36804.308797127465,10.6041,10.6041,10.5791,10.5832,36804.3088
2007-02-09 11:05:00,25.35,25.37,25.34,25.36,17414.721723518847,10.5832,10.5916,10.5791,10.5874,17414.7217
2007-02-09 11:10:00,25.37,25.38,25.35,25.37,19030.520646319565,10.5916,10.5958,10.5832,10.5916,19030.5206
2007-02-09 11:15:00,25.37,25.38,25.32,25.32,68940.7540394973,10.5916,10.5958,10.5707,10.5707,68940.754
2007-02-09 11:20:00,25.32,25.37,25.3,25.34,99461.4003590664,10.5707,10.5916,10.5624,10.5791,99461.4004
2007-02-09 11:25:00,25.35,25.35,25.34,25.35,17414.721723518847,10.5832,10.5832,10.5791,10.5832,17414.7217
2007-02-09 11:30:00,25.35,25.39,25.34,25.37,18132.854578096943,10.5832,10.5999,10.5791,10.5916,18132.8546
2007-02-09 11:35:00,25.37,25.4,25.37,25.39,16696.58886894075,10.5916,10.6041,10.5916,10.5999,16696.5889
2007-02-09 11:40:00,25.39,25.43,25.38,25.42,19928.186714542186,10.5999,10.6166,10.5958,10.6125,19928.1867
2007-02-09 11:45:00,25.43,25.44,25.42,25.43,15978.456014362657,10.6166,10.6208,10.6125,10.6166,15978.456
2007-02-09 11:50:00,25.44,25.48,25.43,25.48,14183.123877917413,10.6208,10.6375,10.6166,10.6375,14183.1239
2007-02-09 11:55:00,25.47,25.48,25.45,25.47,21364.45242369838,10.6333,10.6375,10.625,10.6333,21364.4524
2007-02-09 12:00:00,25.47,25.48,25.44,25.45,76660.68222621184,10.6333,10.6375,10.6208,10.625,76660.6822
2007-02-09 12:05:00,25.45,25.45,25.43,25.44,21903.05206463196,10.625,10.625,10.6166,10.6208,21903.0521
2007-02-09 12:10:00,25.44,25.46,25.43,25.43,15619.389587073609,10.6208,10.6292,10.6166,10.6166,15619.3896
2007-02-09 12:15:00,25.43,25.45,25.42,25.43,32675.04488330341,10.6166,10.625,10.6125,10.6166,32675.0449
2007-02-09 12:20:00,25.44,25.44,25.4,25.43,93177.73788150806,10.6208,10.6208,10.6041,10.6166,93177.7379
2007-02-09 12:25:00,25.43,25.44,25.42,25.43,25493.71633752244,10.6166,10.6208,10.6125,10.6166,25493.7163
2007-02-09 12:30:00,25.42,25.43,25.38,25.39,13824.057450628365,10.6125,10.6166,10.5958,10.5999,13824.0575
2007-02-09 12:35:00,25.38,25.39,25.36,25.37,20287.25314183124,10.5958,10.5999,10.5874,10.5916,20287.2531
2007-02-09 12:40:00,25.37,25.39,25.35,25.37,28545.78096947935,10.5916,10.5999,10.5832,10.5916,28545.781
2007-02-09 12:45:00,25.38,25.44,25.37,25.43,30161.579892280068,10.5958,10.6208,10.5916,10.6166,30161.5799
2007-02-09 12:50:00,25.44,25.47,25.42,25.43,81149.01256732494,10.6208,10.6333,10.6125,10.6166,81149.0126
2007-02-09 12:55:00,25.43,25.45,25.39,25.4,31418.31238779173,10.6166,10.625,10.5999,10.6041,31418.3124
2007-02-09 13:00:00,25.42,25.42,25.34,25.34,24416.51705565529,10.6125,10.6125,10.5791,10.5791,24416.5171
2007-02-09 13:05:00,25.35,25.39,25.34,25.38,13285.457809694792,10.5832,10.5999,10.5791,10.5958,13285.4578
2007-02-09 13:10:00,25.39,25.4,25.37,25.37,13644.52423698384,10.5999,10.6041,10.5916,10.5916,13644.5242
2007-02-09 13:15:00,25.37,25.41,25.33,25.4,31059.24596050269,10.5916,10.6083,10.5749,10.6041,31059.246
2007-02-09 13:20:00,25.4,25.45,25.4,25.45,90484.7396768402,10.6041,10.625,10.6041,10.625,90484.7397
2007-02-09 13:25:00,25.44,25.47,25.43,25.45,50448.8330341113,10.6208,10.6333,10.6166,10.625,50448.833
2007-02-09 13:30:00,25.44,25.44,25.34,25.34,14721.723518850986,10.6208,10.6208,10.5791,10.5791,14721.7235
2007-02-09 13:35:00,25.34,25.34,25.3,25.33,44883.303411131055,10.5791,10.5791,10.5624,10.5749,44883.3034
2007-02-09 13:40:00,25.35,25.37,25.34,25.34,8438.061041292638,10.5832,10.5916,10.5791,10.5791,8438.061
2007-02-09 13:45:00,25.34,25.37,25.34,25.35,17414.721723518847,10.5791,10.5916,10.5791,10.5832,17414.7217
2007-02-09 13:50:00,25.35,25.38,25.33,25.37,22262.118491921003,10.5832,10.5958,10.5749,10.5916,22262.1185
2007-02-09 13:55:00,25.38,25.38,25.34,25.34,20107.71992818671,10.5958,10.5958,10.5791,10.5791,20107.7199
2007-02-09 14:00:00,25.35,25.37,25.34,25.35,7181.328545780969,10.5832,10.5916,10.5791,10.5832,7181.3285
2007-02-09 14:05:00,25.34,25.38,25.33,25.34,228725.31418312385,10.5791,10.5958,10.5749,10.5791,228725.3142
2007-02-09 14:10:00,25.34,25.35,25.31,25.32,50448.8330341113,10.5791,10.5832,10.5665,10.5707,50448.833
2007-02-09 14:15:00,25.31,25.34,25.3,25.32,23159.784560143624,10.5665,10.5791,10.5624,10.5707,23159.7846
2007-02-09 14:20:00,25.31,25.32,25.27,25.29,115798.92280071812,10.5665,10.5707,10.5498,10.5582,115798.9228
2007-02-09 14:25:00,25.28,25.29,25.24,25.25,27827.64811490125,10.554,10.5582,10.5373,10.5415,27827.6481
2007-02-09 14:30:00,25.24,25.25,25.19,25.2,44344.70377019748,10.5373,10.5415,10.5164,10.5206,44344.7038
2007-02-09 14:35:00,25.19,25.19,25.15,25.19,21723.518850987428,10.5164,10.5164,10.4997,10.5164,21723.5189
2007-02-09 14:40:00,25.18,25.19,25.17,25.18,10412.926391382403,10.5123,10.5164,10.5081,10.5123,10412.9264
2007-02-09 14:45:00,25.18,25.2,25.17,25.2,34470.37701974865,10.5123,10.5206,10.5081,10.5206,34470.377
2007-02-09 14:50:00,25.2,25.2,25.19,25.19,14721.723518850986,10.5206,10.5206,10.5164,10.5164,14721.7235
2007-02-09 14:55:00,25.18,25.2,25.17,25.2,20287.25314183124,10.5123,10.5206,10.5081,10.5206,20287.2531
2007-02-09 15:00:00,25.2,25.21,25.19,25.2,11490.12567324955,10.5206,10.5248,10.5164,10.5206,11490.1257
2007-02-09 15:05:00,25.2,25.22,25.19,25.22,15439.856373429082,10.5206,10.529,10.5164,10.529,15439.8564
2007-02-09 15:10:00,25.22,25.25,25.22,25.23,18671.45421903052,10.529,10.5415,10.529,10.5331,18671.4542
2007-02-09 15:15:00,25.23,25.25,25.2,25.24,111849.19210053858,10.5331,10.5415,10.5206,10.5373,111849.1921
2007-02-09 15:20:00,25.25,25.26,25.22,25.26,20466.78635547576,10.5415,10.5457,10.529,10.5457,20466.7864
2007-02-09 15:25:00,25.26,25.28,25.25,25.25,13644.52423698384,10.5457,10.554,10.5415,10.5415,13644.5242
2007-02-09 15:30:00,25.25,25.29,25.23,25.28,21005.38599640933,10.5415,10.5582,10.5331,10.554,21005.386
2007-02-09 15:35:00,25.29,25.33,25.28,25.3,34111.3105924596,10.5582,10.5749,10.554,10.5624,34111.3106
2007-02-09 15:40:00,25.3,25.3,25.27,25.28,51526.032315978446,10.5624,10.5624,10.5498,10.554,51526.0323
2007-02-09 15:45:00,25.29,25.29,25.27,25.28,8258.527827648113,10.5582,10.5582,10.5498,10.554,8258.5278
2007-02-09 15:50:00,25.28,25.28,25.27,25.27,12746.85816876122,10.554,10.554,10.5498,10.5498,12746.8582
2007-02-09 15:55:00,25.27,25.28,25.26,25.27,39138.24057450628,10.5498,10.554,10.5457,10.5498,39138.2406
2007-02-12 09:30:00,25.34,25.37,25.27,25.37,28545.78096947935,10.5791,10.5916,10.5498,10.5916,28545.781
2007-02-12 09:35:00,25.34,25.44,25.27,25.37,26929.98204667864,10.5791,10.6208,10.5498,10.5916,26929.982
2007-02-12 09:40:00,25.38,25.42,25.35,25.42,5745.062836624775,10.5958,10.6125,10.5832,10.6125,5745.0628
2007-02-12 09:45:00,25.42,25.42,25.34,25.39,83123.8779174147,10.6125,10.6125,10.5791,10.5999,83123.8779
2007-02-12 09:50:00,25.39,25.39,25.32,25.32,73429.0843806104,10.5999,10.5999,10.5707,10.5707,73429.0844
2007-02-12 09:55:00,25.31,25.33,25.28,25.28,5385.996409335727,10.5665,10.5749,10.554,10.554,5385.9964
2007-02-12 10:00:00,25.28,25.29,25.22,25.24,58886.89407540394,10.554,10.5582,10.529,10.5373,58886.8941
2007-02-12 10:05:00,25.24,25.25,25.2,25.2,5565.529622980251,10.5373,10.5415,10.5206,10.5206,5565.5296
2007-02-12 10:10:00,25.23,25.23,25.2,25.21,87432.67504488329,10.5331,10.5331,10.5206,10.5248,87432.675
2007-02-12 10:15:00,25.2,25.22,25.18,25.19,12926.391382405744,10.5206,10.529,10.5123,10.5164,12926.3914
2007-02-12 10:20:00,25.2,25.2,25.16,25.17,43087.97127468581,10.5206,10.5206,10.5039,10.5081,43087.9713
2007-02-12 10:25:00,25.17,25.2,25.17,25.18,20466.78635547576,10.5081,10.5206,10.5081,10.5123,20466.7864
2007-02-12 10:30:00,25.17,25.21,25.17,25.2,168222.62118491915,10.5081,10.5248,10.5081,10.5206,168222.6212
2007-02-12 10:35:00,25.2,25.24,25.2,25.23,23339.31777378815,10.5206,10.5373,10.5206,10.5331,23339.3178
2007-02-12 10:40:00,25.24,25.25,25.23,25.25,9874.326750448832,10.5373,10.5415,10.5331,10.5415,9874.3268
2007-02-12 10:45:00,25.24,25.26,25.23,25.24,52423.69838420107,10.5373,10.5457,10.5331,10.5373,52423.6984
2007-02-12 10:50:00,25.24,25.26,25.24,25.25,55834.82944344703,10.5373,10.5457,10.5373,10.5415,55834.8294
2007-02-12 10:55:00,25.25,25.25,25.24,25.24,7181.328545780969,10.5415,10.5415,10.5373,10.5373,7181.3285
2007-02-12 11:00:00,25.24,25.24,25.23,25.23,8617.594254937163,10.5373,10.5373,10.5331,10.5331,8617.5943
2007-02-12 11:05:00,25.23,25.24,25.23,25.24,163913.8240574506,10.5331,10.5373,10.5331,10.5373,163913.8241
2007-02-12 11:10:00,25.24,25.24,25.23,25.23,8797.127468581686,10.5373,10.5373,10.5331,10.5331,8797.1275
2007-02-12 11:15:00,25.23,25.25,25.23,25.24,5924.596050269299,10.5331,10.5415,10.5331,10.5373,5924.5961
2007-02-12 11:20:00,25.24,25.25,25.24,25.24,14542.19030520646,10.5373,10.5415,10.5373,10.5373,14542.1903
2007-02-12 11:25:00,25.24,25.25,25.24,25.24,5206.463195691202,10.5373,10.5415,10.5373,10.5373,5206.4632
2007-02-12 11:30:00,25.25,25.27,25.24,25.25,59245.960502692986,10.5415,10.5498,10.5373,10.5415,59245.9605
2007-02-12 11:35:00,25.25,25.26,25.25,25.25,7719.928186714541,10.5415,10.5457,10.5415,10.5415,7719.9282
2007-02-12 11:40:00,25.25,25.27,25.25,25.25,13824.057450628365,10.5415,10.5498,10.5415,10.5415,13824.0575
2007-02-12 11:45:00,25.25,25.27,25.25,25.25,15978.456014362657,10.5415,10.5498,10.5415,10.5415,15978.456
2007-02-12 11:50:00,25.26,25.27,25.25,25.27,13285.457809694792,10.5457,10.5498,10.5415,10.5498,13285.4578
2007-02-12 11:55:00,25.27,25.28,25.26,25.27,5206.463195691202,10.5498,10.554,10.5457,10.5498,5206.4632
2007-02-12 12:00:00,25.27,25.27,25.26,25.27,8976.660682226211,10.5498,10.5498,10.5457,10.5498,8976.6607
2007-02-12 12:05:00,25.27,25.29,25.25,25.27,40933.57271095152,10.5498,10.5582,10.5415,10.5498,40933.5727
2007-02-12 12:10:00,25.27,25.27,25.25,25.25,10233.39317773788,10.5498,10.5498,10.5415,10.5415,10233.3932
2007-02-12 12:15:00,25.27,25.27,25.25,25.25,5385.996409335727,10.5498,10.5498,10.5415,10.5415,5385.9964
2007-02-12 12:20:00,25.26,25.26,25.25,25.25,64272.89048473967,10.5457,10.5457,10.5415,10.5415,64272.8905
2007-02-12 12:25:00,25.26,25.27,25.25,25.27,74326.75044883302,10.5457,10.5498,10.5415,10.5498,74326.7504
2007-02-12 12:30:00,25.27,25.27,25.26,25.26,172890.48473967682,10.5498,10.5498,10.5457,10.5457,172890.4847
2007-02-12 12:35:00,25.27,25.27,25.26,25.26,14183.123877917413,10.5498,10.5498,10.5457,10.5457,14183.1239
2007-02-12 12:40:00,25.26,25.27,25.26,25.27,7899.461400359065,10.5457,10.5498,10.5457,10.5498,7899.4614
2007-02-12 12:45:00,25.27,25.27,25.26,25.26,8258.527827648113,10.5498,10.5498,10.5457,10.5457,8258.5278
2007-02-12 12:50:00,25.27,25.27,25.26,25.26,3770.197486535009,10.5498,10.5498,10.5457,10.5457,3770.1975
2007-02-12 12:55:00,25.26,25.27,25.26,25.26,4667.86355475763,10.5457,10.5498,10.5457,10.5457,4667.8636
2007-02-12 13:00:00,25.27,25.27,25.23,25.24,45601.43626570915,10.5498,10.5498,10.5331,10.5373,45601.4363
2007-02-12 13:05:00,25.23,25.24,25.23,25.24,7001.795332136444,10.5331,10.5373,10.5331,10.5373,7001.7953
2007-02-12 13:10:00,25.24,25.24,25.23,25.24,10233.39317773788,10.5373,10.5373,10.5331,10.5373,10233.3932
2007-02-12 13:15:00,25.24,25.25,25.24,25.24,4667.86355475763,10.5373,10.5415,10.5373,10.5373,4667.8636
2007-02-12 13:20:00,25.25,25.25,25.24,25.24,6642.728904847396,10.5415,10.5415,10.5373,10.5373,6642.7289
2007-02-12 13:25:00,25.24,25.25,25.24,25.24,10053.859964093355,10.5373,10.5415,10.5373,10.5373,10053.86
2007-02-12 13:30:00,25.24,25.25,25.24,25.24,19569.12028725314,10.5373,10.5415,10.5373,10.5373,19569.1203
2007-02-12 13:35:00,25.24,25.25,25.24,25.24,12028.725314183122,10.5373,10.5415,10.5373,10.5373,12028.7253
2007-02-12 13:40:00,25.24,25.24,25.22,25.22,101615.7989228007,10.5373,10.5373,10.529,10.529,101615.7989
2007-02-12 13:45:00,25.22,25.22,25.2,25.2,12746.85816876122,10.529,10.529,10.5206,10.5206,12746.8582
2007-02-12 13:50:00,25.21,25.21,25.19,25.19,120466.78635547576,10.5248,10.5248,10.5164,10.5164,120466.7864
2007-02-12 13:55:00,25.19,25.2,25.19,25.2,6283.662477558348,10.5164,10.5206,10.5164,10.5206,6283.6625
2007-02-12 14:00:00,25.19,25.2,25.19,25.19,7360.861759425493,10.5164,10.5206,10.5164,10.5164,7360.8618
2007-02-12 14:05:00,25.19,25.19,25.15,25.16,100538.59964093356,10.5164,10.5164,10.4997,10.5039,100538.5996
2007-02-12 14:10:00,25.16,25.23,25.14,25.15,97666.06822262116,10.5039,10.5331,10.4956,10.4997,97666.0682
2007-02-12 14:15:00,25.15,25.15,25.14,25.14,3411.13105924596,10.4997,10.4997,10.4956,10.4956,3411.1311
2007-02-12 14:20:00,25.14,25.14,25.12,25.13,28186.7145421903,10.4956,10.4956,10.4872,10.4914,28186.7145
2007-02-12 14:25:00,25.13,25.13,25.09,25.09,70915.61938958707,10.4914,10.4914,10.4747,10.4747,70915.6194
2007-02-12 14:30:00,25.1,25.1,25.04,25.04,19569.12028725314,10.4789,10.4789,10.4538,10.4538,19569.1203
2007-02-12 14:35:00,25.04,25.04,25.02,25.04,45062.83662477558,10.4538,10.4538,10.4455,10.4538,45062.8366
2007-02-12 14:40:00,25.05,25.07,25.04,25.07,27648.11490125673,10.458,10.4663,10.4538,10.4663,27648.1149
2007-02-12 14:45:00,25.07,25.07,25.04,25.06,31597.84560143626,10.4663,10.4663,10.4538,10.4622,31597.8456
2007-02-12 14:50:00,25.05,25.06,25.04,25.05,9515.260323159782,10.458,10.4622,10.4538,10.458,9515.2603
2007-02-12 14:55:00,25.06,25.08,25.05,25.08,6822.26211849192,10.4622,10.4705,10.458,10.4705,6822.2621
2007-02-12 15:00:00,25.08,25.1,25.08,25.1,13824.057450628365,10.4705,10.4789,10.4705,10.4789,13824.0575
2007-02-12 15:05:00,25.09,25.11,25.09,25.11,8438.061041292638,10.4747,10.483,10.4747,10.483,8438.061
2007-02-12 15:10:00,25.11,25.13,25.1,25.13,10053.859964093355,10.483,10.4914,10.4789,10.4914,10053.86
2007-02-12 15:15:00,25.12,25.13,25.11,25.13,9874.326750448832,10.4872,10.4914,10.483,10.4914,9874.3268
2007-02-12 15:20:00,25.13,25.14,25.12,25.13,15439.856373429082,10.4914,10.4956,10.4872,10.4914,15439.8564
2007-02-12 15:25:00,25.13,25.14,25.12,25.13,13285.457809694792,10.4914,10.4956,10.4872,10.4914,13285.4578
2007-02-12 15:30:00,25.13,25.14,25.13,25.13,11490.12567324955,10.4914,10.4956,10.4914,10.4914,11490.1257
2007-02-12 15:35:00,25.13,25.14,25.13,25.14,9515.260323159782,10.4914,10.4956,10.4914,10.4956,9515.2603
2007-02-12 15:40:00,25.13,25.14,25.13,25.14,9156.193895870734,10.4914,10.4956,10.4914,10.4956,9156.1939
2007-02-12 15:45:00,25.14,25.15,25.13,25.14,72890.48473967683,10.4956,10.4997,10.4914,10.4956,72890.4847
2007-02-12 15:50:00,25.14,25.15,25.13,25.15,15260.323159784555,10.4956,10.4997,10.4914,10.4997,15260.3232
2007-02-12 15:55:00,25.15,25.17,25.09,25.14,58168.76122082584,10.4997,10.5081,10.4747,10.4956,58168.7612
2007-02-13 09:30:00,25.23,25.29,25.2,25.2,18850.987432675043,10.5331,10.5582,10.5206,10.5206,18850.9874
2007-02-13 09:35:00,25.2,25.24,25.2,25.24,3590.6642728904844,10.5206,10.5373,10.5206,10.5373,3590.6643
2007-02-13 09:40:00,25.22,25.23,25.2,25.2,8258.527827648113,10.529,10.5331,10.5206,10.5206,8258.5278
2007-02-13 09:45:00,25.23,25.24,25.21,25.24,8617.594254937163,10.5331,10.5373,10.5248,10.5373,8617.5943
2007-02-13 09:50:00,25.24,25.24,25.2,25.21,8617.594254937163,10.5373,10.5373,10.5206,10.5248,8617.5943
2007-02-13 09:55:00,25.22,25.22,25.2,25.21,11669.658886894074,10.529,10.529,10.5206,10.5248,11669.6589
2007-02-13 10:00:00,25.22,25.24,25.19,25.2,4308.7971274685815,10.529,10.5373,10.5164,10.5206,4308.7971
2007-02-13 10:05:00,25.2,25.23,25.19,25.23,7001.795332136444,10.5206,10.5331,10.5164,10.5331,7001.7953
2007-02-13 10:10:00,25.22,25.23,25.19,25.19,7181.328545780969,10.529,10.5331,10.5164,10.5164,7181.3285
2007-02-13 10:15:00,25.19,25.2,25.19,25.2,7719.928186714541,10.5164,10.5206,10.5164,10.5206,7719.9282
2007-02-13 10:20:00,25.2,25.22,25.2,25.22,3770.197486535009,10.5206,10.529,10.5206,10.529,3770.1975
2007-02-13 10:25:00,25.23,25.24,25.21,25.23,7540.394973070017,10.5331,10.5373,10.5248,10.5331,7540.395
2007-02-13 10:30:00,25.24,25.24,25.22,25.23,20825.852782764807,10.5373,10.5373,10.529,10.5331,20825.8528
2007-02-13 10:35:00,25.23,25.24,25.2,25.2,16876.122082585276,10.5331,10.5373,10.5206,10.5206,16876.1221
2007-02-13 10:40:00,25.2,25.23,25.19,25.19,14183.123877917413,10.5206,10.5331,10.5164,10.5164,14183.1239
2007-02-13 10:45:00,25.19,25.2,25.18,25.19,13644.52423698384,10.5164,10.5206,10.5123,10.5164,13644.5242
2007-02-13 10:50:00,25.2,25.2,25.18,25.2,6642.728904847396,10.5206,10.5206,10.5123,10.5206,6642.7289
2007-02-13 10:55:00,25.2,25.2,25.19,25.19,4667.86355475763,10.5206,10.5206,10.5164,10.5164,4667.8636
2007-02-13 11:00:00,25.19,25.2,25.15,25.17,23877.91741472172,10.5164,10.5206,10.4997,10.5081,23877.9174
2007-02-13 11:05:00,25.17,25.18,25.17,25.17,8797.127468581686,10.5081,10.5123,10.5081,10.5081,8797.1275
2007-02-13 11:10:00,25.17,25.18,25.17,25.17,8797.127468581686,10.5081,10.5123,10.5081,10.5081,8797.1275
2007-02-13 11:15:00,25.17,25.18,25.17,25.18,14542.19030520646,10.5081,10.5123,10.5081,10.5123,14542.1903
2007-02-13 11:20:00,25.19,25.22,25.19,25.22,9874.326750448832,10.5164,10.529,10.5164,10.529,9874.3268
2007-02-13 11:25:00,25.21,25.24,25.21,25.22,16517.055655296226,10.5248,10.5373,10.5248,10.529,16517.0557
2007-02-13 11:30:00,25.22,25.24,25.21,25.24,14721.723518850986,10.529,10.5373,10.5248,10.5373,14721.7235
2007-02-13 11:35:00,25.23,25.23,25.22,25.22,8617.594254937163,10.5331,10.5331,10.529,10.529,8617.5943
2007-02-13 11:40:00,25.21,25.22,25.2,25.2,19928.186714542186,10.5248,10.529,10.5206,10.5206,19928.1867
2007-02-13 11:45:00,25.2,25.2,25.19,25.19,12028.725314183122,10.5206,10.5206,10.5164,10.5164,12028.7253
2007-02-13 11:50:00,25.19,25.19,25.17,25.17,16876.122082585276,10.5164,10.5164,10.5081,10.5081,16876.1221
2007-02-13 11:55:00,25.17,25.18,25.16,25.16,21903.05206463196,10.5081,10.5123,10.5039,10.5039,21903.0521
2007-02-13 12:00:00,25.15,25.16,25.14,25.14,9335.72710951526,10.4997,10.5039,10.4956,10.4956,9335.7271
2007-02-13 12:05:00,25.14,25.17,25.14,25.17,10233.39317773788,10.4956,10.5081,10.4956,10.5081,10233.3932
2007-02-13 12:10:00,25.17,25.17,25.15,25.17,5565.529622980251,10.5081,10.5081,10.4997,10.5081,5565.5296
2007-02-13 12:15:00,25.15,25.16,25.14,25.14,7181.328545780969,10.4997,10.5039,10.4956,10.4956,7181.3285
2007-02-13 12:20:00,25.14,25.18,25.14,25.17,19748.653500897664,10.4956,10.5123,10.4956,10.5081,19748.6535
2007-02-13 12:25:00,25.18,25.18,25.16,25.16,6642.728904847396,10.5123,10.5123,10.5039,10.5039,6642.7289
2007-02-13 12:30:00,25.17,25.18,25.16,25.18,129084.3806104129,10.5081,10.5123,10.5039,10.5123,129084.3806
2007-02-13 12:35:00,25.18,25.21,25.18,25.21,32136.445242369835,10.5123,10.5248,10.5123,10.5248,32136.4452
2007-02-13 12:40:00,25.21,25.22,25.2,25.22,36624.77558348294,10.5248,10.529,10.5206,10.529,36624.7756
2007-02-13 12:45:00,25.22,25.22,25.2,25.22,18850.987432675043,10.529,10.529,10.5206,10.529,18850.9874
2007-02-13 12:50:00,25.22,25.22,25.21,25.22,11669.658886894074,10.529,10.529,10.5248,10.529,11669.6589
2007-02-13 12:55:00,25.22,25.22,25.2,25.22,10053.859964093355,10.529,10.529,10.5206,10.529,10053.86
2007-02-13 13:00:00,25.21,25.22,25.2,25.2,13644.52423698384,10.5248,10.529,10.5206,10.5206,13644.5242
2007-02-13 13:05:00,25.21,25.22,25.2,25.22,10592.459605026928,10.5248,10.529,10.5206,10.529,10592.4596
2007-02-13 13:10:00,25.2,25.22,25.19,25.2,21903.05206463196,10.5206,10.529,10.5164,10.5206,21903.0521
2007-02-13 13:15:00,25.22,25.22,25.2,25.22,25134.64991023339,10.529,10.529,10.5206,10.529,25134.6499
2007-02-13 13:20:00,25.21,25.22,25.2,25.22,7719.928186714541,10.5248,10.529,10.5206,10.529,7719.9282
2007-02-13 13:25:00,25.21,25.22,25.18,25.2,21723.518850987428,10.5248,10.529,10.5123,10.5206,21723.5189
2007-02-13 13:30:00,25.2,25.22,25.2,25.2,15080.789946140034,10.5206,10.529,10.5206,10.5206,15080.7899
2007-02-13 13:35:00,25.2,25.22,25.2,25.2,7899.461400359065,10.5206,10.529,10.5206,10.5206,7899.4614
2007-02-13 13:40:00,25.21,25.22,25.2,25.21,10771.992818671451,10.5248,10.529,10.5206,10.5248,10771.9928
2007-02-13 13:45:00,25.21,25.21,25.2,25.21,10053.859964093355,10.5248,10.5248,10.5206,10.5248,10053.86
2007-02-13 13:50:00,25.21,25.21,25.18,25.19,66427.28904847396,10.5248,10.5248,10.5123,10.5164,66427.289
2007-02-13 13:55:00,25.19,25.19,25.18,25.19,16876.122082585276,10.5164,10.5164,10.5123,10.5164,16876.1221
2007-02-13 14:00:00,25.19,25.21,25.19,25.21,52603.2315978456,10.5164,10.5248,10.5164,10.5248,52603.2316
2007-02-13 14:05:00,25.21,25.23,25.2,25.2,19569.12028725314,10.5248,10.5331,10.5206,10.5206,19569.1203
2007-02-13 14:10:00,25.22,25.22,25.19,25.2,16517.055655296226,10.529,10.529,10.5164,10.5206,16517.0557
2007-02-13 14:15:00,25.2,25.22,25.2,25.2,13285.457809694792,10.5206,10.529,10.5206,10.5206,13285.4578
2007-02-13 14:20:00,25.2,25.21,25.2,25.2,17235.188509874326,10.5206,10.5248,10.5206,10.5206,17235.1885
2007-02-13 14:25:00,25.2,25.21,25.18,25.18,35727.10951526032,10.5206,10.5248,10.5123,10.5123,35727.1095
2007-02-13 14:30:00,25.18,25.19,25.17,25.18,59964.093357271086,10.5123,10.5164,10.5081,10.5123,59964.0934
2007-02-13 14:35:00,25.18,25.19,25.17,25.17,29443.44703770197,10.5123,10.5164,10.5081,10.5081,29443.447
2007-02-13 14:40:00,25.16,25.16,25.11,25.11,12567.324955116695,10.5039,10.5039,10.483,10.483,12567.325
2007-02-13 14:45:00,25.12,25.13,25.11,25.12,21543.985637342907,10.4872,10.4914,10.483,10.4872,21543.9856
2007-02-13 14:50:00,25.12,25.12,25.09,25.1,12567.324955116695,10.4872,10.4872,10.4747,10.4789,12567.325
2007-02-13 14:55:00,25.1,25.1,25.07,25.09,21005.38599640933,10.4789,10.4789,10.4663,10.4747,21005.386
2007-02-13 15:00:00,25.09,25.1,25.08,25.1,20646.319569120285,10.4747,10.4789,10.4705,10.4789,20646.3196
2007-02-13 15:05:00,25.1,25.11,25.1,25.1,11310.592459605024,10.4789,10.483,10.4789,10.4789,11310.5925
2007-02-13 15:10:00,25.1,25.1,25.08,25.08,14003.590664272888,10.4789,10.4789,10.4705,10.4705,14003.5907
2007-02-13 15:15:00,25.08,25.09,25.07,25.08,16157.989228007178,10.4705,10.4747,10.4663,10.4705,16157.9892
2007-02-13 15:20:00,25.08,25.08,25.06,25.08,24057.450628366245,10.4705,10.4705,10.4622,10.4705,24057.4506
2007-02-13 15:25:00,25.09,25.1,25.08,25.1,6463.195691202872,10.4747,10.4789,10.4705,10.4789,6463.1957
2007-02-13 15:30:00,25.1,25.11,25.09,25.1,24057.450628366245,10.4789,10.483,10.4747,10.4789,24057.4506
2007-02-13 15:35:00,25.1,25.16,25.1,25.15,19928.186714542186,10.4789,10.5039,10.4789,10.4997,19928.1867
2007-02-13 15:40:00,25.16,25.2,25.16,25.19,15080.789946140034,10.5039,10.5206,10.5039,10.5164,15080.7899
2007-02-13 15:45:00,25.2,25.2,25.19,25.19,16337.522441651705,10.5206,10.5206,10.5164,10.5164,16337.5224
2007-02-13 15:50:00,25.19,25.22,25.18,25.21,22621.18491921005,10.5164,10.529,10.5123,10.5248,22621.1849
2007-02-13 15:55:00,25.22,25.23,25.19,25.19,58886.89407540394,10.529,10.5331,10.5164,10.5164,58886.8941
2007-02-14 09:30:00,25.29,25.3,25.26,25.27,61220.82585278276,10.5582,10.5624,10.5457,10.5498,61220.8259
2007-02-14 09:35:00,25.27,25.32,25.27,25.31,21903.05206463196,10.5498,10.5707,10.5498,10.5665,21903.0521
2007-02-14 09:40:00,25.32,25.32,25.29,25.32,16876.122082585276,10.5707,10.5707,10.5582,10.5707,16876.1221
2007-02-14 09:45:00,25.32,25.34,25.3,25.33,46140.03590664272,10.5707,10.5791,10.5624,10.5749,46140.0359
2007-02-14 09:50:00,25.33,25.54,25.32,25.52,191561.93895870727,10.5749,10.6626,10.5707,10.6542,191561.939
2007-02-14 09:55:00,25.52,25.54,25.48,25.51,26570.915619389583,10.6542,10.6626,10.6375,10.65,26570.9156
2007-02-14 10:00:00,25.5,25.68,25.5,25.67,83303.41113105923,10.6459,10.721,10.6459,10.7168,83303.4111
2007-02-14 10:05:00,25.67,25.86,25.66,25.84,135547.57630161577,10.7168,10.7962,10.7127,10.7878,135547.5763
2007-02-14 10:10:00,25.83,25.9,25.62,25.82,132675.0448833034,10.7836,10.8128,10.696,10.7795,132675.0449
2007-02-14 10:15:00,25.82,25.89,25.48,25.81,51705.565529622974,10.7795,10.8087,10.6375,10.7753,51705.5655
2007-02-14 10:20:00,25.82,25.88,25.54,25.85,81328.54578096946,10.7795,10.8045,10.6626,10.792,81328.5458
2007-02-14 10:25:00,25.85,25.85,25.79,25.79,20107.71992818671,10.792,10.792,10.7669,10.7669,20107.7199
2007-02-14 10:30:00,25.77,25.78,25.73,25.74,29084.38061041292,10.7586,10.7628,10.7419,10.7461,29084.3806
2007-02-14 10:35:00,25.74,25.74,25.69,25.72,20466.78635547576,10.7461,10.7461,10.7252,10.7377,20466.7864
2007-02-14 10:40:00,25.72,25.72,25.68,25.71,77737.88150807898,10.7377,10.7377,10.721,10.7335,77737.8815
2007-02-14 10:45:00,25.7,25.71,25.67,25.67,6463.195691202872,10.7294,10.7335,10.7168,10.7168,6463.1957
2007-02-14 10:50:00,25.67,25.67,25.66,25.66,11490.12567324955,10.7168,10.7168,10.7127,10.7127,11490.1257
2007-02-14 10:55:00,25.66,25.71,25.66,25.71,23698.384201077195,10.7127,10.7335,10.7127,10.7335,23698.3842
2007-02-14 11:00:00,25.72,25.74,25.72,25.73,6822.26211849192,10.7377,10.7461,10.7377,10.7419,6822.2621
2007-02-14 11:05:00,25.73,25.73,25.7,25.71,12926.391382405744,10.7419,10.7419,10.7294,10.7335,12926.3914
2007-02-14 11:10:00,25.7,25.72,25.68,25.71,15619.389587073609,10.7294,10.7377,10.721,10.7335,15619.3896
2007-02-14 11:15:00,25.72,25.72,25.69,25.72,21005.38599640933,10.7377,10.7377,10.7252,10.7377,21005.386
2007-02-14 11:20:00,25.72,25.79,25.72,25.74,120646.31956912029,10.7377,10.7669,10.7377,10.7461,120646.3196
2007-02-14 11:25:00,25.74,25.74,25.7,25.71,43087.97127468581,10.7461,10.7461,10.7294,10.7335,43087.9713
2007-02-14 11:30:00,25.71,25.73,25.7,25.72,23159.784560143624,10.7335,10.7419,10.7294,10.7377,23159.7846
2007-02-14 11:35:00,25.72,25.72,25.7,25.7,38420.10771992818,10.7377,10.7377,10.7294,10.7294,38420.1077
2007-02-14 11:40:00,25.7,25.71,25.67,25.68,35188.509874326744,10.7294,10.7335,10.7168,10.721,35188.5099
2007-02-14 11:45:00,25.68,25.71,25.68,25.69,35368.043087971266,10.721,10.7335,10.721,10.7252,35368.0431
2007-02-14 11:50:00,25.69,25.69,25.68,25.69,18312.38779174147,10.7252,10.7252,10.721,10.7252,18312.3878
2007-02-14 11:55:00,25.69,25.71,25.67,25.7,19030.520646319565,10.7252,10.7335,10.7168,10.7294,19030.5206
2007-02-14 12:00:00,25.7,25.71,25.66,25.66,23159.784560143624,10.7294,10.7335,10.7127,10.7127,23159.7846
2007-02-14 12:05:00,25.67,25.68,25.67,25.68,8258.527827648113,10.7168,10.721,10.7168,10.721,8258.5278
2007-02-14 12:10:00,25.68,25.71,25.68,25.69,9156.193895870734,10.721,10.7335,10.721,10.7252,9156.1939
2007-02-14 12:15:00,25.69,25.72,25.69,25.71,49192.10053859963,10.7252,10.7377,10.7252,10.7335,49192.1005
2007-02-14 12:20:00,25.72,25.73,25.69,25.71,289048.473967684,10.7377,10.7419,10.7252,10.7335,289048.474
2007-02-14 12:25:00,25.72,25.73,25.71,25.73,38779.17414721723,10.7377,10.7419,10.7335,10.7419,38779.1741
2007-02-14 12:30:00,25.72,25.73,25.71,25.72,51526.032315978446,10.7377,10.7419,10.7335,10.7377,51526.0323
2007-02-14 12:35:00,25.72,25.73,25.71,25.72,32315.97845601436,10.7377,10.7419,10.7335,10.7377,32315.9785
2007-02-14 12:40:00,25.72,25.72,25.7,25.72,29084.38061041292,10.7377,10.7377,10.7294,10.7377,29084.3806
2007-02-14 12:45:00,25.71,25.72,25.71,25.72,10592.459605026928,10.7335,10.7377,10.7335,10.7377,10592.4596
2007-02-14 12:50:00,25.72,25.74,25.72,25.73,17055.6552962298,10.7377,10.7461,10.7377,10.7419,17055.6553
2007-02-14 12:55:00,25.74,25.74,25.73,25.73,52064.63195691202,10.7461,10.7461,10.7419,10.7419,52064.632
2007-02-14 13:00:00,25.73,25.74,25.72,25.73,17594.254937163372,10.7419,10.7461,10.7377,10.7419,17594.2549
2007-02-14 13:05:00,25.73,25.73,25.69,25.71,18491.921005386,10.7419,10.7419,10.7252,10.7335,18491.921
2007-02-14 13:10:00,25.71,25.71,25.7,25.7,21723.518850987428,10.7335,10.7335,10.7294,10.7294,21723.5189
2007-02-14 13:15:00,25.7,25.71,25.69,25.71,37701.97486535009,10.7294,10.7335,10.7252,10.7335,37701.9749
2007-02-14 13:20:00,25.71,25.74,25.71,25.73,11490.12567324955,10.7335,10.7461,10.7335,10.7419,11490.1257
2007-02-14 13:25:00,25.74,25.78,25.74,25.78,35368.043087971266,10.7461,10.7628,10.7461,10.7628,35368.0431
2007-02-14 13:30:00,25.78,25.8,25.76,25.76,7899.461400359065,10.7628,10.7711,10.7544,10.7544,7899.4614
2007-02-14 13:35:00,25.76,25.77,25.76,25.76,13105.924596050269,10.7544,10.7586,10.7544,10.7544,13105.9246
2007-02-14 13:40:00,25.76,25.76,25.73,25.73,7719.928186714541,10.7544,10.7544,10.7419,10.7419,7719.9282
2007-02-14 13:45:00,25.73,25.74,25.72,25.73,13285.457809694792,10.7419,10.7461,10.7377,10.7419,13285.4578
2007-02-14 13:50:00,25.74,25.75,25.73,25.73,15080.789946140034,10.7461,10.7502,10.7419,10.7419,15080.7899
2007-02-14 13:55:00,25.73,25.73,25.71,25.71,10053.859964093355,10.7419,10.7419,10.7335,10.7335,10053.86
2007-02-14 14:00:00,25.71,25.75,25.7,25.75,79533.21364452422,10.7335,10.7502,10.7294,10.7502,79533.2136
2007-02-14 14:05:00,25.76,25.78,25.74,25.77,61041.29263913823,10.7544,10.7628,10.7461,10.7586,61041.2926
2007-02-14 14:10:00,25.77,25.79,25.77,25.78,36804.308797127465,10.7586,10.7669,10.7586,10.7628,36804.3088
2007-02-14 14:15:00,25.79,25.8,25.78,25.78,38420.10771992818,10.7669,10.7711,10.7628,10.7628,38420.1077
2007-02-14 14:20:00,25.78,25.79,25.76,25.77,33572.71095152603,10.7628,10.7669,10.7544,10.7586,33572.711
2007-02-14 14:25:00,25.77,25.8,25.77,25.8,48473.96768402154,10.7586,10.7711,10.7586,10.7711,48473.9677
2007-02-14 14:30:00,25.79,25.81,25.79,25.8,46678.6355475763,10.7669,10.7753,10.7669,10.7711,46678.6355
2007-02-14 14:35:00,25.8,25.84,25.8,25.84,44883.303411131055,10.7711,10.7878,10.7711,10.7878,44883.3034
2007-02-14 14:40:00,25.83,25.83,25.82,25.83,21005.38599640933,10.7836,10.7836,10.7795,10.7836,21005.386
2007-02-14 14:45:00,25.83,25.87,25.83,25.86,52423.69838420107,10.7836,10.8003,10.7836,10.7962,52423.6984
2007-02-14 14:50:00,25.87,25.91,25.86,25.91,36624.77558348294,10.8003,10.817,10.7962,10.817,36624.7756
2007-02-14 14:55:00,25.9,25.94,25.88,25.94,73070.01795332135,10.8128,10.8295,10.8045,10.8295,73070.018
2007-02-14 15:00:00,25.94,25.97,25.91,25.91,50089.76660682225,10.8295,10.8421,10.817,10.817,50089.7666
2007-02-14 15:05:00,25.91,25.93,25.91,25.92,36265.70915619389,10.817,10.8254,10.817,10.8212,36265.7092
2007-02-14 15:10:00,25.92,25.93,25.92,25.92,24057.450628366245,10.8212,10.8254,10.8212,10.8212,24057.4506
2007-02-14 15:15:00,25.92,25.92,25.88,25.89,30161.579892280068,10.8212,10.8212,10.8045,10.8087,30161.5799
2007-02-14 15:20:00,25.89,25.89,25.88,25.88,22441.651705565528,10.8087,10.8087,10.8045,10.8045,22441.6517
2007-02-14 15:25:00,25.88,25.89,25.86,25.89,36086.175942549366,10.8045,10.8087,10.7962,10.8087,36086.1759
2007-02-14 15:30:00,25.89,25.97,25.89,25.96,78096.94793536804,10.8087,10.8421,10.8087,10.8379,78096.9479
2007-02-14 15:35:00,25.96,26.0,25.94,25.96,71813.28545780969,10.8379,10.8546,10.8295,10.8379,71813.2855
2007-02-14 15:40:00,25.96,26.02,25.96,26.01,46140.03590664272,10.8379,10.8629,10.8379,10.8588,46140.0359
2007-02-14 15:45:00,26.02,26.18,26.01,26.08,301077.1992818671,10.8629,10.9297,10.8588,10.888,301077.1993
2007-02-14 15:50:00,26.09,26.16,26.07,26.11,264272.8904847396,10.8922,10.9214,10.8838,10.9005,264272.8905
2007-02-14 15:55:00,26.11,26.18,26.05,26.08,285816.8761220825,10.9005,10.9297,10.8755,10.888,285816.8761
2007-02-15 09:30:00,26.03,26.04,26.01,26.04,13464.991023339317,10.8671,10.8713,10.8588,10.8713,13464.991
2007-02-15 09:35:00,26.08,26.28,26.04,26.28,60143.62657091561,10.888,10.9715,10.8713,10.9715,60143.6266
2007-02-15 09:40:00,26.3,26.32,26.07,26.13,39138.24057450628,10.9798,10.9882,10.8838,10.9089,39138.2406
2007-02-15 09:45:00,26.15,26.26,26.14,26.19,24236.98384201077,10.9172,10.9631,10.913,10.9339,24236.9838
2007-02-15 09:50:00,26.21,26.26,26.13,26.23,214542.19030520643,10.9423,10.9631,10.9089,10.9506,214542.1903
2007-02-15 09:55:00,26.25,26.25,26.15,26.21,213644.52423698385,10.959,10.959,10.9172,10.9423,213644.5242
2007-02-15 10:00:00,26.21,26.22,26.18,26.2,14901.256732495507,10.9423,10.9464,10.9297,10.9381,14901.2567
2007-02-15 10:05:00,26.2,26.21,26.16,26.17,54578.09694793536,10.9381,10.9423,10.9214,10.9256,54578.0969
2007-02-15 10:10:00,26.15,26.16,26.04,26.05,16696.58886894075,10.9172,10.9214,10.8713,10.8755,16696.5889
2007-02-15 10:15:00,26.05,26.06,25.99,26.0,20646.319569120285,10.8755,10.8796,10.8504,10.8546,20646.3196
2007-02-15 10:20:00,25.99,26.0,25.93,25.93,18850.987432675043,10.8504,10.8546,10.8254,10.8254,18850.9874
2007-02-15 10:25:00,25.95,25.95,25.87,25.89,29622.980251346493,10.8337,10.8337,10.8003,10.8087,29622.9803
2007-02-15 10:30:00,25.89,25.96,25.89,25.96,20287.25314183124,10.8087,10.8379,10.8087,10.8379,20287.2531
2007-02-15 10:35:00,25.96,26.05,25.95,26.03,30161.579892280068,10.8379,10.8755,10.8337,10.8671,30161.5799
2007-02-15 10:40:00,26.03,26.06,26.02,26.02,18491.921005386,10.8671,10.8796,10.8629,10.8629,18491.921
2007-02-15 10:45:00,26.02,26.03,25.97,25.98,15798.92280071813,10.8629,10.8671,10.8421,10.8462,15798.9228
2007-02-15 10:50:00,25.99,26.0,25.95,25.96,21903.05206463196,10.8504,10.8546,10.8337,10.8379,21903.0521
2007-02-15 10:55:00,25.96,26.03,25.96,26.03,21723.518850987428,10.8379,10.8671,10.8379,10.8671,21723.5189
2007-02-15 11:00:00,26.03,26.07,26.02,26.06,22441.651705565528,10.8671,10.8838,10.8629,10.8796,22441.6517
2007-02-15 11:05:00,26.06,26.17,26.06,26.17,44703.77019748653,10.8796,10.9256,10.8796,10.9256,44703.7702
2007-02-15 11:10:00,26.17,26.18,26.13,26.17,23877.91741472172,10.9256,10.9297,10.9089,10.9256,23877.9174
2007-02-15 11:15:00,26.17,26.18,26.15,26.15,115619.3895870736,10.9256,10.9297,10.9172,10.9172,115619.3896
2007-02-15 11:20:00,26.15,26.15,26.1,26.1,13824.057450628365,10.9172,10.9172,10.8963,10.8963,13824.0575
2007-02-15 11:25:00,26.11,26.15,26.08,26.15,28007.181328545776,10.9005,10.9172,10.888,10.9172,28007.1813
2007-02-15 11:30:00,26.13,26.15,26.11,26.13,21723.518850987428,10.9089,10.9172,10.9005,10.9089,21723.5189
2007-02-15 11:35:00,26.13,26.13,26.11,26.12,13644.52423698384,10.9089,10.9089,10.9005,10.9047,13644.5242
2007-02-15 11:40:00,26.12,26.12,26.12,26.12,15619.389587073609,10.9047,10.9047,10.9047,10.9047,15619.3896
2007-02-15 11:45:00,26.12,26.12,26.08,26.08,21364.45242369838,10.9047,10.9047,10.888,10.888,21364.4524
2007-02-15 11:50:00,26.08,26.1,26.07,26.1,13464.991023339317,10.888,10.8963,10.8838,10.8963,13464.991
2007-02-15 11:55:00,26.09,26.11,26.09,26.1,10951.526032315976,10.8922,10.9005,10.8922,10.8963,10951.526
2007-02-15 12:00:00,26.1,26.11,26.1,26.11,9156.193895870734,10.8963,10.9005,10.8963,10.9005,9156.1939
2007-02-15 12:05:00,26.11,26.11,26.1,26.1,10233.39317773788,10.9005,10.9005,10.8963,10.8963,10233.3932
2007-02-15 12:10:00,26.1,26.11,26.1,26.1,7181.328545780969,10.8963,10.9005,10.8963,10.8963,7181.3285
2007-02-15 12:15:00,26.1,26.11,26.1,26.11,5206.463195691202,10.8963,10.9005,10.8963,10.9005,5206.4632
2007-02-15 12:20:00,26.11,26.11,26.1,26.11,10771.992818671451,10.9005,10.9005,10.8963,10.9005,10771.9928
2007-02-15 12:25:00,26.11,26.11,26.09,26.1,9694.793536804307,10.9005,10.9005,10.8922,10.8963,9694.7935
2007-02-15 12:30:00,26.1,26.11,26.09,26.1,14003.590664272888,10.8963,10.9005,10.8922,10.8963,14003.5907
2007-02-15 12:35:00,26.09,26.1,26.09,26.1,6463.195691202872,10.8922,10.8963,10.8922,10.8963,6463.1957
2007-02-15 12:40:00,26.1,26.1,26.09,26.1,7360.861759425493,10.8963,10.8963,10.8922,10.8963,7360.8618
2007-02-15 12:45:00,26.1,26.11,26.1,26.1,2333.931777378815,10.8963,10.9005,10.8963,10.8963,2333.9318
2007-02-15 12:50:00,26.1,26.11,26.1,26.1,4847.396768402154,10.8963,10.9005,10.8963,10.8963,4847.3968
2007-02-15 12:55:00,26.1,26.11,26.1,26.1,5924.596050269299,10.8963,10.9005,10.8963,10.8963,5924.5961
2007-02-15 13:00:00,26.11,26.11,26.1,26.1,12567.324955116695,10.9005,10.9005,10.8963,10.8963,12567.325
2007-02-15 13:05:00,26.1,26.11,26.06,26.08,21723.518850987428,10.8963,10.9005,10.8796,10.888,21723.5189
2007-02-15 13:10:00,26.09,26.1,26.08,26.1,10771.992818671451,10.8922,10.8963,10.888,10.8963,10771.9928
2007-02-15 13:15:00,26.1,26.11,26.08,26.11,5385.996409335727,10.8963,10.9005,10.888,10.9005,5385.9964
2007-02-15 13:20:00,26.1,26.11,26.09,26.1,5385.996409335727,10.8963,10.9005,10.8922,10.8963,5385.9964
2007-02-15 13:25:00,26.1,26.1,26.08,26.09,6642.728904847396,10.8963,10.8963,10.888,10.8922,6642.7289
2007-02-15 13:30:00,26.09,26.1,26.08,26.1,12387.79174147217,10.8922,10.8963,10.888,10.8963,12387.7917
2007-02-15 13:35:00,26.1,26.11,26.08,26.08,18132.854578096943,10.8963,10.9005,10.888,10.888,18132.8546
2007-02-15 13:40:00,26.08,26.1,26.07,26.1,19748.653500897664,10.888,10.8963,10.8838,10.8963,19748.6535
2007-02-15 13:45:00,26.1,26.1,26.08,26.1,12567.324955116695,10.8963,10.8963,10.888,10.8963,12567.325
2007-02-15 13:50:00,26.08,26.1,26.06,26.07,19389.58707360861,10.888,10.8963,10.8796,10.8838,19389.5871
2007-02-15 13:55:00,26.07,26.08,26.06,26.08,13464.991023339317,10.8838,10.888,10.8796,10.888,13464.991
2007-02-15 14:00:00,26.07,26.09,26.07,26.09,23339.31777378815,10.8838,10.8922,10.8838,10.8922,23339.3178
2007-02-15 14:05:00,26.09,26.1,26.08,26.1,19030.520646319565,10.8922,10.8963,10.888,10.8963,19030.5206
2007-02-15 14:10:00,26.1,26.11,26.1,26.1,26570.915619389583,10.8963,10.9005,10.8963,10.8963,26570.9156
2007-02-15 14:15:00,26.1,26.12,26.09,26.12,19569.12028725314,10.8963,10.9047,10.8922,10.9047,19569.1203
2007-02-15 14:20:00,26.12,26.14,26.12,26.12,12746.85816876122,10.9047,10.913,10.9047,10.9047,12746.8582
2007-02-15 14:25:00,26.12,26.14,26.12,26.14,27289.04847396768,10.9047,10.913,10.9047,10.913,27289.0485
2007-02-15 14:30:00,26.13,26.14,26.13,26.13,7181.328545780969,10.9089,10.913,10.9089,10.9089,7181.3285
2007-02-15 14:35:00,26.13,26.14,26.13,26.13,8258.527827648113,10.9089,10.913,10.9089,10.9089,8258.5278
2007-02-15 14:40:00,26.13,26.15,26.13,26.14,12746.85816876122,10.9089,10.9172,10.9089,10.913,12746.8582
2007-02-15 14:45:00,26.14,26.15,26.13,26.15,11669.658886894074,10.913,10.9172,10.9089,10.9172,11669.6589
2007-02-15 14:50:00,26.15,26.16,26.14,26.15,9335.72710951526,10.9172,10.9214,10.913,10.9172,9335.7271
2007-02-15 14:55:00,26.14,26.15,26.14,26.15,12387.79174147217,10.913,10.9172,10.913,10.9172,12387.7917
2007-02-15 15:00:00,26.15,26.15,26.13,26.13,17594.254937163372,10.9172,10.9172,10.9089,10.9089,17594.2549
2007-02-15 15:05:00,26.13,26.14,26.12,26.12,9335.72710951526,10.9089,10.913,10.9047,10.9047,9335.7271
2007-02-15 15:10:00,26.12,26.16,26.12,26.16,22441.651705565528,10.9047,10.9214,10.9047,10.9214,22441.6517
2007-02-15 15:15:00,26.16,26.17,26.15,26.16,40574.50628366247,10.9214,10.9256,10.9172,10.9214,40574.5063
2007-02-15 15:20:00,26.16,26.2,26.16,26.2,37163.37522441651,10.9214,10.9381,10.9214,10.9381,37163.3752
2007-02-15 15:25:00,26.2,26.2,26.18,26.19,26750.44883303411,10.9381,10.9381,10.9297,10.9339,26750.4488
2007-02-15 15:30:00,26.2,26.2,26.17,26.18,6642.728904847396,10.9381,10.9381,10.9256,10.9297,6642.7289
2007-02-15 15:35:00,26.18,26.19,26.17,26.18,19030.520646319565,10.9297,10.9339,10.9256,10.9297,19030.5206
2007-02-15 15:40:00,26.18,26.27,26.17,26.25,63554.75763016157,10.9297,10.9673,10.9256,10.959,63554.7576
2007-02-15 15:45:00,26.25,26.25,26.18,26.19,38240.57450628366,10.959,10.959,10.9297,10.9339,38240.5745
2007-02-15 15:50:00,26.18,26.2,26.17,26.18,31059.24596050269,10.9297,10.9381,10.9256,10.9297,31059.246
2007-02-15 15:55:00,26.18,26.21,26.17,26.2,62477.55834829443,10.9297,10.9423,10.9256,10.9381,62477.5583
2007-02-16 09:30:00,26.18,26.23,26.12,26.12,210412.9263913824,10.9297,10.9506,10.9047,10.9047,210412.9264
2007-02-16 09:35:00,26.12,26.15,26.12,26.15,6822.26211849192,10.9047,10.9172,10.9047,10.9172,6822.2621
2007-02-16 09:40:00,26.18,26.26,26.16,26.25,21903.05206463196,10.9297,10.9631,10.9214,10.959,21903.0521
2007-02-16 09:45:00,26.25,26.41,26.25,26.36,186175.9425493716,10.959,11.0258,10.959,11.0049,186175.9425
2007-02-16 09:50:00,26.39,26.43,26.37,26.39,35008.97666068222,11.0174,11.0341,11.0091,11.0174,35008.9767
2007-02-16 09:55:00,26.4,26.43,26.37,26.41,33752.24416517055,11.0216,11.0341,11.0091,11.0258,33752.2442
2007-02-16 10:00:00,26.42,26.43,26.39,26.43,199820.46678635545,11.0299,11.0341,11.0174,11.0341,199820.4668
2007-02-16 10:05:00,26.41,26.48,26.41,26.48,336983.8420107719,11.0258,11.055,11.0258,11.055,336983.842
2007-02-16 10:10:00,26.47,26.53,26.45,26.49,211490.1256732495,11.0508,11.0759,11.0425,11.0592,211490.1257
2007-02-16 10:15:00,26.47,26.49,26.47,26.47,265170.5565529623,11.0508,11.0592,11.0508,11.0508,265170.5566
2007-02-16 10:20:00,26.47,26.48,26.46,26.47,252603.2315978456,11.0508,11.055,11.0466,11.0508,252603.2316
2007-02-16 10:25:00,26.47,26.47,26.38,26.4,32136.445242369835,11.0508,11.0508,11.0132,11.0216,32136.4452
2007-02-16 10:30:00,26.4,26.41,26.39,26.39,18671.45421903052,11.0216,11.0258,11.0174,11.0174,18671.4542
2007-02-16 10:35:00,26.38,26.38,26.33,26.34,13285.457809694792,11.0132,11.0132,10.9924,10.9965,13285.4578
2007-02-16 10:40:00,26.34,26.35,26.32,26.32,103949.73070017953,10.9965,11.0007,10.9882,10.9882,103949.7307
2007-02-16 10:45:00,26.32,26.39,26.32,26.39,22262.118491921003,10.9882,11.0174,10.9882,11.0174,22262.1185
2007-02-16 10:50:00,26.4,26.4,26.35,26.37,25493.71633752244,11.0216,11.0216,11.0007,11.0091,25493.7163
2007-02-16 10:55:00,26.38,26.4,26.37,26.39,10592.459605026928,11.0132,11.0216,11.0091,11.0174,10592.4596
2007-02-16 11:00:00,26.38,26.4,26.37,26.4,14542.19030520646,11.0132,11.0216,11.0091,11.0216,14542.1903
2007-02-16 11:05:00,26.4,26.41,26.37,26.41,20466.78635547576,11.0216,11.0258,11.0091,11.0258,20466.7864
2007-02-16 11:10:00,26.41,26.42,26.41,26.42,13105.924596050269,11.0258,11.0299,11.0258,11.0299,13105.9246
2007-02-16 11:15:00,26.42,26.45,26.41,26.44,13105.924596050269,11.0299,11.0425,11.0258,11.0383,13105.9246
2007-02-16 11:20:00,26.44,26.45,26.43,26.45,9335.72710951526,11.0383,11.0425,11.0341,11.0425,9335.7271
2007-02-16 11:25:00,26.44,26.44,26.42,26.44,10233.39317773788,11.0383,11.0383,11.0299,11.0383,10233.3932
2007-02-16 11:30:00,26.43,26.44,26.39,26.4,55834.82944344703,11.0341,11.0383,11.0174,11.0216,55834.8294
2007-02-16 11:35:00,26.4,26.41,26.39,26.4,3590.6642728904844,11.0216,11.0258,11.0174,11.0216,3590.6643
2007-02-16 11:40:00,26.41,26.41,26.4,26.4,7181.328545780969,11.0258,11.0258,11.0216,11.0216,7181.3285
2007-02-16 11:45:00,26.4,26.4,26.39,26.39,4129.2639138240565,11.0216,11.0216,11.0174,11.0174,4129.2639
2007-02-16 11:50:00,26.39,26.4,26.36,26.36,6104.129263913823,11.0174,11.0216,11.0049,11.0049,6104.1293
2007-02-16 11:55:00,26.36,26.37,26.34,26.35,16157.989228007178,11.0049,11.0091,10.9965,11.0007,16157.9892
2007-02-16 12:00:00,26.36,26.37,26.34,26.34,6822.26211849192,11.0049,11.0091,10.9965,10.9965,6822.2621
2007-02-16 12:05:00,26.35,26.35,26.33,26.34,9515.260323159782,11.0007,11.0007,10.9924,10.9965,9515.2603
2007-02-16 12:10:00,26.34,26.36,26.34,26.34,8617.594254937163,10.9965,11.0049,10.9965,10.9965,8617.5943
2007-02-16 12:15:00,26.34,26.34,26.33,26.33,8617.594254937163,10.9965,10.9965,10.9924,10.9924,8617.5943
2007-02-16 12:20:00,26.33,26.33,26.32,26.33,5565.529622980251,10.9924,10.9924,10.9882,10.9924,5565.5296
2007-02-16 12:25:00,26.33,26.33,26.32,26.32,5206.463195691202,10.9924,10.9924,10.9882,10.9882,5206.4632
2007-02-16 12:30:00,26.32,26.33,26.32,26.32,12746.85816876122,10.9882,10.9924,10.9882,10.9882,12746.8582
2007-02-16 12:35:00,26.32,26.33,26.31,26.31,16517.055655296226,10.9882,10.9924,10.984,10.984,16517.0557
2007-02-16 12:40:00,26.31,26.32,26.31,26.32,5745.062836624775,10.984,10.9882,10.984,10.9882,5745.0628
2007-02-16 12:45:00,26.32,26.32,26.32,26.32,3590.6642728904844,10.9882,10.9882,10.9882,10.9882,3590.6643
2007-02-16 12:50:00,26.32,26.33,26.32,26.32,5565.529622980251,10.9882,10.9924,10.9882,10.9882,5565.5296
2007-02-16 12:55:00,26.32,26.33,26.32,26.33,7181.328545780969,10.9882,10.9924,10.9882,10.9924,7181.3285
2007-02-16 13:00:00,26.34,26.34,26.34,26.34,10053.859964093355,10.9965,10.9965,10.9965,10.9965,10053.86
2007-02-16 13:05:00,26.35,26.35,26.35,26.35,4667.86355475763,11.0007,11.0007,11.0007,11.0007,4667.8636
2007-02-16 13:10:00,26.35,26.35,26.35,26.35,5924.596050269299,11.0007,11.0007,11.0007,11.0007,5924.5961
2007-02-16 13:15:00,26.35,26.35,26.35,26.35,5026.929982046678,11.0007,11.0007,11.0007,11.0007,5026.93
2007-02-16 13:20:00,26.35,26.35,26.35,26.35,5206.463195691202,11.0007,11.0007,11.0007,11.0007,5206.4632
2007-02-16 13:25:00,26.35,26.36,26.34,26.35,40215.43985637342,11.0007,11.0049,10.9965,11.0007,40215.4399
2007-02-16 13:30:00,26.35,26.35,26.35,26.35,4488.3303411131055,11.0007,11.0007,11.0007,11.0007,4488.3303
2007-02-16 13:35:00,26.35,26.36,26.35,26.35,80430.87971274684,11.0007,11.0049,11.0007,11.0007,80430.8797
2007-02-16 13:40:00,26.35,26.37,26.35,26.37,10771.992818671451,11.0007,11.0091,11.0007,11.0091,10771.9928
2007-02-16 13:45:00,26.37,26.4,26.36,26.4,12926.391382405744,11.0091,11.0216,11.0049,11.0216,12926.3914
2007-02-16 13:50:00,26.4,26.4,26.38,26.38,7360.861759425493,11.0216,11.0216,11.0132,11.0132,7360.8618
2007-02-16 13:55:00,26.37,26.39,26.37,26.39,4129.2639138240565,11.0091,11.0174,11.0091,11.0174,4129.2639
2007-02-16 14:00:00,26.39,26.4,26.39,26.4,6463.195691202872,11.0174,11.0216,11.0174,11.0216,6463.1957
2007-02-16 14:05:00,26.4,26.4,26.39,26.4,3770.197486535009,11.0216,11.0216,11.0174,11.0216,3770.1975
2007-02-16 14:10:00,26.4,26.41,26.4,26.4,3590.6642728904844,11.0216,11.0258,11.0216,11.0216,3590.6643
2007-02-16 14:15:00,26.4,26.41,26.39,26.4,14901.256732495507,11.0216,11.0258,11.0174,11.0216,14901.2567
2007-02-16 14:20:00,26.4,26.4,26.39,26.4,5026.929982046678,11.0216,11.0216,11.0174,11.0216,5026.93
2007-02-16 14:25:00,26.39,26.39,26.39,26.39,3052.0646319569114,11.0174,11.0174,11.0174,11.0174,3052.0646
2007-02-16 14:30:00,26.39,26.39,26.39,26.39,3949.730700179533,11.0174,11.0174,11.0174,11.0174,3949.7307
2007-02-16 14:35:00,26.39,26.41,26.39,26.41,13824.057450628365,11.0174,11.0258,11.0174,11.0258,13824.0575
2007-02-16 14:40:00,26.41,26.42,26.4,26.41,88330.34111310591,11.0258,11.0299,11.0216,11.0258,88330.3411
2007-02-16 14:45:00,26.41,26.42,26.41,26.42,44524.236983842005,11.0258,11.0299,11.0258,11.0299,44524.237
2007-02-16 14:50:00,26.42,26.42,26.42,26.42,4847.396768402154,11.0299,11.0299,11.0299,11.0299,4847.3968
2007-02-16 14:55:00,26.42,26.42,26.41,26.41,11849.192100538598,11.0299,11.0299,11.0258,11.0258,11849.1921
2007-02-16 15:00:00,26.41,26.51,26.41,26.43,63734.29084380609,11.0258,11.0675,11.0258,11.0341,63734.2908
2007-02-16 15:05:00,26.42,26.46,26.42,26.45,54039.49730700179,11.0299,11.0466,11.0299,11.0425,54039.4973
2007-02-16 15:10:00,26.46,26.46,26.42,26.43,41831.23877917414,11.0466,11.0466,11.0299,11.0341,41831.2388
2007-02-16 15:15:00,26.44,26.44,26.42,26.43,38240.57450628366,11.0383,11.0383,11.0299,11.0341,38240.5745
2007-02-16 15:20:00,26.43,26.44,26.42,26.43,42190.30520646319,11.0341,11.0383,11.0299,11.0341,42190.3052
2007-02-16 15:25:00,26.43,26.46,26.42,26.45,38061.04129263913,11.0341,11.0466,11.0299,11.0425,38061.0413
2007-02-16 15:30:00,26.44,26.46,26.44,26.46,53321.36445242369,11.0383,11.0466,11.0383,11.0466,53321.3645
2007-02-16 15:35:00,26.46,26.47,26.46,26.46,32854.57809694793,11.0466,11.0508,11.0466,11.0466,32854.5781
2007-02-16 15:40:00,26.46,26.46,26.46,26.46,20107.71992818671,11.0466,11.0466,11.0466,11.0466,20107.7199
2007-02-16 15:45:00,26.46,26.49,26.46,26.49,42549.37163375224,11.0466,11.0592,11.0466,11.0592,42549.3716
2007-02-16 15:50:00,26.48,26.49,26.48,26.49,45780.96947935368,11.055,11.0592,11.055,11.0592,45780.9695
2007-02-16 15:55:00,26.49,26.51,26.49,26.49,96409.3357271095,11.0592,11.0675,11.0592,11.0592,96409.3357
2007-02-20 09:30:00,26.51,26.6,26.44,26.44,26929.98204667864,11.0675,11.1051,11.0383,11.0383,26929.982
2007-02-20 09:35:00,26.43,26.43,26.39,26.39,14362.657091561938,11.0341,11.0341,11.0174,11.0174,14362.6571
2007-02-20 09:40:00,26.39,26.45,26.37,26.42,17414.721723518847,11.0174,11.0425,11.0091,11.0299,17414.7217
2007-02-20 09:45:00,26.41,26.47,26.4,26.47,32854.57809694793,11.0258,11.0508,11.0216,11.0508,32854.5781
2007-02-20 09:50:00,26.46,26.49,26.45,26.47,36804.308797127465,11.0466,11.0592,11.0425,11.0508,36804.3088
2007-02-20 09:55:00,26.47,26.51,26.45,26.49,51885.098743267496,11.0508,11.0675,11.0425,11.0592,51885.0987
2007-02-20 10:00:00,26.48,26.48,26.36,26.36,26391.38240574506,11.055,11.055,11.0049,11.0049,26391.3824
2007-02-20 10:05:00,26.36,26.39,26.36,26.37,37163.37522441651,11.0049,11.0174,11.0049,11.0091,37163.3752
2007-02-20 10:10:00,26.36,26.36,26.33,26.35,21903.05206463196,11.0049,11.0049,10.9924,11.0007,21903.0521
2007-02-20 10:15:00,26.35,26.37,26.35,26.37,13824.057450628365,11.0007,11.0091,11.0007,11.0091,13824.0575
2007-02-20 10:20:00,26.37,26.37,26.35,26.36,5924.596050269299,11.0091,11.0091,11.0007,11.0049,5924.5961
2007-02-20 10:25:00,26.35,26.36,26.35,26.36,12567.324955116695,11.0007,11.0049,11.0007,11.0049,12567.325
2007-02-20 10:30:00,26.37,26.41,26.36,26.41,14901.256732495507,11.0091,11.0258,11.0049,11.0258,14901.2567
2007-02-20 10:35:00,26.42,26.46,26.41,26.44,16517.055655296226,11.0299,11.0466,11.0258,11.0383,16517.0557
2007-02-20 10:40:00,26.44,26.44,26.37,26.4,39497.30700179533,11.0383,11.0383,11.0091,11.0216,39497.307
2007-02-20 10:45:00,26.41,26.43,26.4,26.42,35008.97666068222,11.0258,11.0341,11.0216,11.0299,35008.9767
2007-02-20 10:50:00,26.43,26.46,26.42,26.44,25134.64991023339,11.0341,11.0466,11.0299,11.0383,25134.6499
2007-02-20 10:55:00,26.45,26.45,26.42,26.42,7360.861759425493,11.0425,11.0425,11.0299,11.0299,7360.8618
2007-02-20 11:00:00,26.42,26.43,26.4,26.4,23339.31777378815,11.0299,11.0341,11.0216,11.0216,23339.3178
2007-02-20 11:05:00,26.4,26.41,26.4,26.41,15080.789946140034,11.0216,11.0258,11.0216,11.0258,15080.7899
2007-02-20 11:10:00,26.41,26.42,26.38,26.39,28007.181328545776,11.0258,11.0299,11.0132,11.0174,28007.1813
2007-02-20 11:15:00,26.4,26.47,26.39,26.47,61759.42549371633,11.0216,11.0508,11.0174,11.0508,61759.4255
2007-02-20 11:20:00,26.47,26.47,26.45,26.46,24596.050269299816,11.0508,11.0508,11.0425,11.0466,24596.0503
2007-02-20 11:25:00,26.46,26.47,26.45,26.46,28545.78096947935,11.0466,11.0508,11.0425,11.0466,28545.781
2007-02-20 11:30:00,26.46,26.49,26.45,26.49,68761.22082585277,11.0466,11.0592,11.0425,11.0592,68761.2208
2007-02-20 11:35:00,26.49,26.49,26.49,26.49,31777.378815080785,11.0592,11.0592,11.0592,11.0592,31777.3788
2007-02-20 11:40:00,26.5,26.51,26.49,26.51,68940.7540394973,11.0633,11.0675,11.0592,11.0675,68940.754
2007-02-20 11:45:00,26.5,26.51,26.5,26.5,17235.188509874326,11.0633,11.0675,11.0633,11.0633,17235.1885
2007-02-20 11:50:00,26.5,26.52,26.48,26.51,58886.89407540394,11.0633,11.0717,11.055,11.0675,58886.8941
2007-02-20 11:55:00,26.51,26.52,26.48,26.49,16157.989228007178,11.0675,11.0717,11.055,11.0592,16157.9892
2007-02-20 12:00:00,26.49,26.56,26.49,26.51,97307.00179533212,11.0592,11.0884,11.0592,11.0675,97307.0018
2007-02-20 12:05:00,26.51,26.52,26.49,26.51,29263.913824057447,11.0675,11.0717,11.0592,11.0675,29263.9138
2007-02-20 12:10:00,26.51,26.52,26.49,26.49,13105.924596050269,11.0675,11.0717,11.0592,11.0592,13105.9246
2007-02-20 12:15:00,26.5,26.5,26.49,26.5,4308.7971274685815,11.0633,11.0633,11.0592,11.0633,4308.7971
2007-02-20 12:20:00,26.49,26.49,26.46,26.46,31597.84560143626,11.0592,11.0592,11.0466,11.0466,31597.8456
2007-02-20 12:25:00,26.45,26.47,26.43,26.43,18671.45421903052,11.0425,11.0508,11.0341,11.0341,18671.4542
2007-02-20 12:30:00,26.44,26.44,26.42,26.43,9694.793536804307,11.0383,11.0383,11.0299,11.0341,9694.7935
2007-02-20 12:35:00,26.43,26.43,26.4,26.41,12028.725314183122,11.0341,11.0341,11.0216,11.0258,12028.7253
2007-02-20 12:40:00,26.41,26.41,26.39,26.4,53321.36445242369,11.0258,11.0258,11.0174,11.0216,53321.3645
2007-02-20 12:45:00,26.4,26.41,26.39,26.41,13824.057450628365,11.0216,11.0258,11.0174,11.0258,13824.0575
2007-02-20 12:50:00,26.41,26.42,26.41,26.42,4488.3303411131055,11.0258,11.0299,11.0258,11.0299,4488.3303
2007-02-20 12:55:00,26.42,26.42,26.4,26.41,28007.181328545776,11.0299,11.0299,11.0216,11.0258,28007.1813
2007-02-20 13:00:00,26.4,26.41,26.4,26.4,9515.260323159782,11.0216,11.0258,11.0216,11.0216,9515.2603
2007-02-20 13:05:00,26.4,26.41,26.4,26.41,5565.529622980251,11.0216,11.0258,11.0216,11.0258,5565.5296
2007-02-20 13:10:00,26.4,26.41,26.39,26.39,10053.859964093355,11.0216,11.0258,11.0174,11.0174,10053.86
2007-02-20 13:15:00,26.4,26.43,26.4,26.4,46319.56912028725,11.0216,11.0341,11.0216,11.0216,46319.5691
2007-02-20 13:20:00,26.41,26.41,26.4,26.4,54937.16337522441,11.0258,11.0258,11.0216,11.0216,54937.1634
2007-02-20 13:25:00,26.39,26.4,26.39,26.4,15260.323159784555,11.0174,11.0216,11.0174,11.0216,15260.3232
2007-02-20 13:30:00,26.39,26.4,26.39,26.39,3949.730700179533,11.0174,11.0216,11.0174,11.0174,3949.7307
2007-02-20 13:35:00,26.39,26.43,26.39,26.42,30879.712746858164,11.0174,11.0341,11.0174,11.0299,30879.7127
2007-02-20 13:40:00,26.42,26.44,26.41,26.42,27827.64811490125,11.0299,11.0383,11.0258,11.0299,27827.6481
2007-02-20 13:45:00,26.42,26.44,26.4,26.41,24775.58348294434,11.0299,11.0383,11.0216,11.0258,24775.5835
2007-02-20 13:50:00,26.41,26.42,26.4,26.42,14901.256732495507,11.0258,11.0299,11.0216,11.0299,14901.2567
2007-02-20 13:55:00,26.42,26.44,26.41,26.43,5565.529622980251,11.0299,11.0383,11.0258,11.0341,5565.5296
2007-02-20 14:00:00,26.44,26.44,26.42,26.42,11310.592459605024,11.0383,11.0383,11.0299,11.0299,11310.5925
2007-02-20 14:05:00,26.41,26.44,26.41,26.44,9874.326750448832,11.0258,11.0383,11.0258,11.0383,9874.3268
2007-02-20 14:10:00,26.44,26.46,26.44,26.45,27289.04847396768,11.0383,11.0466,11.0383,11.0425,27289.0485
2007-02-20 14:15:00,26.45,26.46,26.45,26.46,10592.459605026928,11.0425,11.0466,11.0425,11.0466,10592.4596
2007-02-20 14:20:00,26.47,26.48,26.44,26.44,53859.96409335727,11.0508,11.055,11.0383,11.0383,53859.9641
2007-02-20 14:25:00,26.43,26.44,26.43,26.44,6283.662477558348,11.0341,11.0383,11.0341,11.0383,6283.6625
2007-02-20 14:30:00,26.45,26.45,26.43,26.43,4667.86355475763,11.0425,11.0425,11.0341,11.0341,4667.8636
2007-02-20 14:35:00,26.44,26.44,26.42,26.42,13644.52423698384,11.0383,11.0383,11.0299,11.0299,13644.5242
2007-02-20 14:40:00,26.42,26.44,26.41,26.44,24775.58348294434,11.0299,11.0383,11.0258,11.0383,24775.5835
2007-02-20 14:45:00,26.44,26.49,26.44,26.47,16157.989228007178,11.0383,11.0592,11.0383,11.0508,16157.9892
2007-02-20 14:50:00,26.47,26.49,26.46,26.47,14003.590664272888,11.0508,11.0592,11.0466,11.0508,14003.5907
2007-02-20 14:55:00,26.47,26.55,26.47,26.55,20646.319569120285,11.0508,11.0842,11.0508,11.0842,20646.3196
2007-02-20 15:00:00,26.56,26.56,26.53,26.55,17594.254937163372,11.0884,11.0884,11.0759,11.0842,17594.2549
2007-02-20 15:05:00,26.55,26.57,26.55,26.57,17235.188509874326,11.0842,11.0926,11.0842,11.0926,17235.1885
2007-02-20 15:10:00,26.57,26.57,26.56,26.57,14901.256732495507,11.0926,11.0926,11.0884,11.0926,14901.2567
2007-02-20 15:15:00,26.57,26.57,26.56,26.57,12208.258527827646,11.0926,11.0926,11.0884,11.0926,12208.2585
2007-02-20 15:20:00,26.57,26.57,26.54,26.54,15798.92280071813,11.0926,11.0926,11.08,11.08,15798.9228
2007-02-20 15:25:00,26.55,26.55,26.54,26.54,21543.985637342907,11.0842,11.0842,11.08,11.08,21543.9856
2007-02-20 15:30:00,26.54,26.54,26.51,26.51,29263.913824057447,11.08,11.08,11.0675,11.0675,29263.9138
2007-02-20 15:35:00,26.51,26.55,26.51,26.55,21543.985637342907,11.0675,11.0842,11.0675,11.0842,21543.9856
2007-02-20 15:40:00,26.54,26.54,26.5,26.5,35008.97666068222,11.08,11.08,11.0633,11.0633,35008.9767
2007-02-20 15:45:00,26.5,26.51,26.46,26.47,33213.64452423698,11.0633,11.0675,11.0466,11.0508,33213.6445
2007-02-20 15:50:00,26.48,26.51,26.48,26.5,37522.44165170556,11.055,11.0675,11.055,11.0633,37522.4417
2007-02-20 15:55:00,26.5,26.52,26.49,26.52,56552.96229802513,11.0633,11.0717,11.0592,11.0717,56552.9623
2007-02-21 09:30:00,26.36,26.39,26.34,26.35,22082.58527827648,11.0049,11.0174,10.9965,11.0007,22082.5853
2007-02-21 09:35:00,26.35,26.37,26.33,26.36,4847.396768402154,11.0007,11.0091,10.9924,11.0049,4847.3968
2007-02-21 09:40:00,26.37,26.37,26.36,26.36,9874.326750448832,11.0091,11.0091,11.0049,11.0049,9874.3268
2007-02-21 09:45:00,26.35,26.39,26.31,26.31,19389.58707360861,11.0007,11.0174,10.984,10.984,19389.5871
2007-02-21 09:50:00,26.33,26.33,26.3,26.31,106283.66247755832,10.9924,10.9924,10.9798,10.984,106283.6625
2007-02-21 09:55:00,26.31,26.32,26.29,26.3,27289.04847396768,10.984,10.9882,10.9757,10.9798,27289.0485
2007-02-21 10:00:00,26.31,26.32,26.29,26.32,46678.6355475763,10.984,10.9882,10.9757,10.9882,46678.6355
2007-02-21 10:05:00,26.31,26.33,26.31,26.33,19748.653500897664,10.984,10.9924,10.984,10.9924,19748.6535
2007-02-21 10:10:00,26.33,26.37,26.32,26.35,17953.321364452422,10.9924,11.0091,10.9882,11.0007,17953.3214
2007-02-21 10:15:00,26.35,26.36,26.32,26.33,21184.919210053857,11.0007,11.0049,10.9882,10.9924,21184.9192
2007-02-21 10:20:00,26.33,26.33,26.31,26.32,15260.323159784555,10.9924,10.9924,10.984,10.9882,15260.3232
2007-02-21 10:25:00,26.32,26.32,26.29,26.31,41831.23877917414,10.9882,10.9882,10.9757,10.984,41831.2388
2007-02-21 10:30:00,26.32,26.32,26.3,26.3,45242.3698384201,10.9882,10.9882,10.9798,10.9798,45242.3698
2007-02-21 10:35:00,26.31,26.32,26.29,26.29,86714.54219030519,10.984,10.9882,10.9757,10.9757,86714.5422
2007-02-21 10:40:00,26.29,26.32,26.29,26.32,16876.122082585276,10.9757,10.9882,10.9757,10.9882,16876.1221
2007-02-21 10:45:00,26.31,26.33,26.3,26.31,31238.779174147214,10.984,10.9924,10.9798,10.984,31238.7792
2007-02-21 10:50:00,26.32,26.32,26.31,26.32,7181.328545780969,10.9882,10.9882,10.984,10.9882,7181.3285
2007-02-21 10:55:00,26.31,26.32,26.31,26.31,39497.30700179533,10.984,10.9882,10.984,10.984,39497.307
2007-02-21 11:00:00,26.31,26.31,26.3,26.3,9874.326750448832,10.984,10.984,10.9798,10.9798,9874.3268
2007-02-21 11:05:00,26.31,26.31,26.26,26.26,7540.394973070017,10.984,10.984,10.9631,10.9631,7540.395
2007-02-21 11:10:00,26.27,26.27,26.26,26.26,7181.328545780969,10.9673,10.9673,10.9631,10.9631,7181.3285
2007-02-21 11:15:00,26.27,26.27,26.26,26.27,15978.456014362657,10.9673,10.9673,10.9631,10.9673,15978.456
2007-02-21 11:20:00,26.27,26.29,26.25,26.28,28904.8473967684,10.9673,10.9757,10.959,10.9715,28904.8474
2007-02-21 11:25:00,26.28,26.28,26.25,26.26,31777.378815080785,10.9715,10.9715,10.959,10.9631,31777.3788
2007-02-21 11:30:00,26.26,26.27,26.25,26.27,11490.12567324955,10.9631,10.9673,10.959,10.9673,11490.1257
2007-02-21 11:35:00,26.27,26.28,26.27,26.27,35727.10951526032,10.9673,10.9715,10.9673,10.9673,35727.1095
2007-02-21 11:40:00,26.27,26.28,26.26,26.27,30161.579892280068,10.9673,10.9715,10.9631,10.9673,30161.5799
2007-02-21 11:45:00,26.27,26.27,26.26,26.26,14542.19030520646,10.9673,10.9673,10.9631,10.9631,14542.1903
2007-02-21 11:50:00,26.26,26.27,26.26,26.26,24596.050269299816,10.9631,10.9673,10.9631,10.9631,24596.0503
2007-02-21 11:55:00,26.26,26.27,26.26,26.27,11131.0592459605,10.9631,10.9673,10.9631,10.9673,11131.0592
2007-02-21 12:00:00,26.26,26.27,26.25,26.25,14901.256732495507,10.9631,10.9673,10.959,10.959,14901.2567
2007-02-21 12:05:00,26.25,26.27,26.25,26.25,6463.195691202872,10.959,10.9673,10.959,10.959,6463.1957
2007-02-21 12:10:00,26.26,26.26,26.22,26.23,16517.055655296226,10.9631,10.9631,10.9464,10.9506,16517.0557
2007-02-21 12:15:00,26.23,26.23,26.21,26.23,27648.11490125673,10.9506,10.9506,10.9423,10.9506,27648.1149
2007-02-21 12:20:00,26.23,26.23,26.22,26.22,10951.526032315976,10.9506,10.9506,10.9464,10.9464,10951.526
2007-02-21 12:25:00,26.22,26.24,26.22,26.23,15080.789946140034,10.9464,10.9548,10.9464,10.9506,15080.7899
2007-02-21 12:30:00,26.23,26.23,26.23,26.23,11131.0592459605,10.9506,10.9506,10.9506,10.9506,11131.0592
2007-02-21 12:35:00,26.23,26.23,26.22,26.22,13464.991023339317,10.9506,10.9506,10.9464,10.9464,13464.991
2007-02-21 12:40:00,26.23,26.23,26.21,26.22,15619.389587073609,10.9506,10.9506,10.9423,10.9464,15619.3896
2007-02-21 12:45:00,26.22,26.22,26.21,26.21,9874.326750448832,10.9464,10.9464,10.9423,10.9423,9874.3268
2007-02-21 12:50:00,26.21,26.23,26.21,26.22,21184.919210053857,10.9423,10.9506,10.9423,10.9464,21184.9192
2007-02-21 12:55:00,26.22,26.23,26.22,26.22,8258.527827648113,10.9464,10.9506,10.9464,10.9464,8258.5278
2007-02-21 13:00:00,26.23,26.23,26.22,26.22,13644.52423698384,10.9506,10.9506,10.9464,10.9464,13644.5242
2007-02-21 13:05:00,26.22,26.23,26.22,26.22,11131.0592459605,10.9464,10.9506,10.9464,10.9464,11131.0592
2007-02-21 13:10:00,26.22,26.22,26.21,26.22,30520.64631956912,10.9464,10.9464,10.9423,10.9464,30520.6463
2007-02-21 13:15:00,26.21,26.22,26.2,26.21,14542.19030520646,10.9423,10.9464,10.9381,10.9423,14542.1903
2007-02-21 13:20:00,26.21,26.22,26.21,26.21,9515.260323159782,10.9423,10.9464,10.9423,10.9423,9515.2603
2007-02-21 13:25:00,26.22,26.22,26.2,26.2,12028.725314183122,10.9464,10.9464,10.9381,10.9381,12028.7253
2007-02-21 13:30:00,26.2,26.2,26.18,26.18,17414.721723518847,10.9381,10.9381,10.9297,10.9297,17414.7217
2007-02-21 13:35:00,26.19,26.19,26.18,26.18,15439.856373429082,10.9339,10.9339,10.9297,10.9297,15439.8564
2007-02-21 13:40:00,26.18,26.18,26.14,26.15,18132.854578096943,10.9297,10.9297,10.913,10.9172,18132.8546
2007-02-21 13:45:00,26.16,26.17,26.15,26.15,19569.12028725314,10.9214,10.9256,10.9172,10.9172,19569.1203
2007-02-21 13:50:00,26.15,26.16,26.15,26.15,8078.994614003589,10.9172,10.9214,10.9172,10.9172,8078.9946
2007-02-21 13:55:00,26.15,26.16,26.12,26.14,14003.590664272888,10.9172,10.9214,10.9047,10.913,14003.5907
2007-02-21 14:00:00,26.13,26.15,26.11,26.15,20107.71992818671,10.9089,10.9172,10.9005,10.9172,20107.7199
2007-02-21 14:05:00,26.15,26.18,26.15,26.18,33393.1777378815,10.9172,10.9297,10.9172,10.9297,33393.1777
2007-02-21 14:10:00,26.18,26.19,26.17,26.18,19928.186714542186,10.9297,10.9339,10.9256,10.9297,19928.1867
2007-02-21 14:15:00,26.18,26.18,26.15,26.17,26211.849192100533,10.9297,10.9297,10.9172,10.9256,26211.8492
2007-02-21 14:20:00,26.17,26.18,26.17,26.18,19928.186714542186,10.9256,10.9297,10.9256,10.9297,19928.1867
2007-02-21 14:25:00,26.17,26.18,26.16,26.17,21723.518850987428,10.9256,10.9297,10.9214,10.9256,21723.5189
2007-02-21 14:30:00,26.16,26.18,26.16,26.17,14901.256732495507,10.9214,10.9297,10.9214,10.9256,14901.2567
2007-02-21 14:35:00,26.18,26.18,26.15,26.15,24596.050269299816,10.9297,10.9297,10.9172,10.9172,24596.0503
2007-02-21 14:40:00,26.14,26.15,26.13,26.14,29982.046678635543,10.913,10.9172,10.9089,10.913,29982.0467
2007-02-21 14:45:00,26.14,26.15,26.13,26.15,20107.71992818671,10.913,10.9172,10.9089,10.9172,20107.7199
2007-02-21 14:50:00,26.15,26.16,26.15,26.16,20646.319569120285,10.9172,10.9214,10.9172,10.9214,20646.3196
2007-02-21 14:55:00,26.16,26.19,26.16,26.18,20287.25314183124,10.9214,10.9339,10.9214,10.9297,20287.2531
2007-02-21 15:00:00,26.18,26.18,26.15,26.16,33931.77737881507,10.9297,10.9297,10.9172,10.9214,33931.7774
2007-02-21 15:05:00,26.16,26.17,26.16,26.16,21184.919210053857,10.9214,10.9256,10.9214,10.9214,21184.9192
2007-02-21 15:10:00,26.16,26.17,26.15,26.16,20287.25314183124,10.9214,10.9256,10.9172,10.9214,20287.2531
2007-02-21 15:15:00,26.16,26.16,26.15,26.15,21364.45242369838,10.9214,10.9214,10.9172,10.9172,21364.4524
2007-02-21 15:20:00,26.15,26.15,26.15,26.15,20287.25314183124,10.9172,10.9172,10.9172,10.9172,20287.2531
2007-02-21 15:25:00,26.16,26.16,26.14,26.15,18850.987432675043,10.9214,10.9214,10.913,10.9172,18850.9874
2007-02-21 15:30:00,26.15,26.17,26.14,26.17,18132.854578096943,10.9172,10.9256,10.913,10.9256,18132.8546
2007-02-21 15:35:00,26.17,26.18,26.17,26.18,37522.44165170556,10.9256,10.9297,10.9256,10.9297,37522.4417
2007-02-21 15:40:00,26.17,26.18,26.17,26.18,28545.78096947935,10.9256,10.9297,10.9256,10.9297,28545.781
2007-02-21 15:45:00,26.18,26.18,26.16,26.17,21184.919210053857,10.9297,10.9297,10.9214,10.9256,21184.9192
2007-02-21 15:50:00,26.17,26.17,26.16,26.17,30161.579892280068,10.9256,10.9256,10.9214,10.9256,30161.5799
2007-02-21 15:55:00,26.16,26.16,26.15,26.15,41651.70556552961,10.9214,10.9214,10.9172,10.9172,41651.7056
2007-02-22 09:30:00,26.26,26.32,26.22,26.32,15978.456014362657,10.9631,10.9882,10.9464,10.9882,15978.456
2007-02-22 09:35:00,26.31,26.34,26.0,26.02,34470.37701974865,10.984,10.9965,10.8546,10.8629,34470.377
2007-02-22 09:40:00,26.01,26.08,25.98,26.07,25134.64991023339,10.8588,10.888,10.8462,10.8838,25134.6499
2007-02-22 09:45:00,26.07,26.27,26.07,26.23,51705.565529622974,10.8838,10.9673,10.8838,10.9506,51705.5655
2007-02-22 09:50:00,26.23,26.31,26.23,26.31,5745.062836624775,10.9506,10.984,10.9506,10.984,5745.0628
2007-02-22 09:55:00,26.31,26.34,26.31,26.32,7540.394973070017,10.984,10.9965,10.984,10.9882,7540.395
2007-02-22 10:00:00,26.32,26.34,26.31,26.31,8976.660682226211,10.9882,10.9965,10.984,10.984,8976.6607
2007-02-22 10:05:00,26.32,26.35,26.28,26.32,10951.526032315976,10.9882,11.0007,10.9715,10.9882,10951.526
2007-02-22 10:10:00,26.32,26.34,26.25,26.26,61041.29263913823,10.9882,10.9965,10.959,10.9631,61041.2926
2007-02-22 10:15:00,26.25,26.26,26.18,26.18,16517.055655296226,10.959,10.9631,10.9297,10.9297,16517.0557
2007-02-22 10:20:00,26.19,26.25,26.19,26.23,20287.25314183124,10.9339,10.959,10.9339,10.9506,20287.2531
2007-02-22 10:25:00,26.23,26.26,26.22,26.24,21184.919210053857,10.9506,10.9631,10.9464,10.9548,21184.9192
2007-02-22 10:30:00,26.23,26.25,26.22,26.22,7001.795332136444,10.9506,10.959,10.9464,10.9464,7001.7953
2007-02-22 10:35:00,26.22,26.23,26.22,26.22,6642.728904847396,10.9464,10.9506,10.9464,10.9464,6642.7289
2007-02-22 10:40:00,26.24,26.25,26.23,26.23,19210.05385996409,10.9548,10.959,10.9506,10.9506,19210.0539
2007-02-22 10:45:00,26.23,26.23,26.17,26.18,23698.384201077195,10.9506,10.9506,10.9256,10.9297,23698.3842
2007-02-22 10:50:00,26.19,26.21,26.18,26.19,3949.730700179533,10.9339,10.9423,10.9297,10.9339,3949.7307
2007-02-22 10:55:00,26.21,26.22,26.2,26.21,6104.129263913823,10.9423,10.9464,10.9381,10.9423,6104.1293
2007-02-22 11:00:00,26.22,26.23,26.22,26.23,5745.062836624775,10.9464,10.9506,10.9464,10.9506,5745.0628
2007-02-22 11:05:00,26.23,26.23,26.21,26.21,8438.061041292638,10.9506,10.9506,10.9423,10.9423,8438.061
2007-02-22 11:10:00,26.21,26.23,26.19,26.19,7719.928186714541,10.9423,10.9506,10.9339,10.9339,7719.9282
2007-02-22 11:15:00,26.18,26.19,26.16,26.16,10233.39317773788,10.9297,10.9339,10.9214,10.9214,10233.3932
2007-02-22 11:20:00,26.15,26.16,26.08,26.08,11131.0592459605,10.9172,10.9214,10.888,10.888,11131.0592
2007-02-22 11:25:00,26.11,26.13,26.11,26.13,5026.929982046678,10.9005,10.9089,10.9005,10.9089,5026.93
2007-02-22 11:30:00,26.14,26.15,26.09,26.1,12926.391382405744,10.913,10.9172,10.8922,10.8963,12926.3914
2007-02-22 11:35:00,26.11,26.16,26.1,26.15,9694.793536804307,10.9005,10.9214,10.8963,10.9172,9694.7935
2007-02-22 11:40:00,26.15,26.17,26.15,26.17,5206.463195691202,10.9172,10.9256,10.9172,10.9256,5206.4632
2007-02-22 11:45:00,26.17,26.2,26.09,26.1,16876.122082585276,10.9256,10.9381,10.8922,10.8963,16876.1221
2007-02-22 11:50:00,26.11,26.18,26.08,26.18,10771.992818671451,10.9005,10.9297,10.888,10.9297,10771.9928
2007-02-22 11:55:00,26.17,26.23,26.17,26.21,10951.526032315976,10.9256,10.9506,10.9256,10.9423,10951.526
2007-02-22 12:00:00,26.22,26.26,26.22,26.25,13105.924596050269,10.9464,10.9631,10.9464,10.959,13105.9246
2007-02-22 12:05:00,26.25,26.26,26.21,26.21,11669.658886894074,10.959,10.9631,10.9423,10.9423,11669.6589
2007-02-22 12:10:00,26.21,26.22,26.16,26.16,9335.72710951526,10.9423,10.9464,10.9214,10.9214,9335.7271
2007-02-22 12:15:00,26.16,26.18,26.16,26.16,6283.662477558348,10.9214,10.9297,10.9214,10.9214,6283.6625
2007-02-22 12:20:00,26.16,26.16,26.15,26.16,5385.996409335727,10.9214,10.9214,10.9172,10.9214,5385.9964
2007-02-22 12:25:00,26.16,26.16,26.16,26.16,20825.852782764807,10.9214,10.9214,10.9214,10.9214,20825.8528
2007-02-22 12:30:00,26.16,26.16,26.16,26.16,13824.057450628365,10.9214,10.9214,10.9214,10.9214,13824.0575
2007-02-22 12:35:00,26.16,26.18,26.16,26.18,9156.193895870734,10.9214,10.9297,10.9214,10.9297,9156.1939
2007-02-22 12:40:00,26.18,26.18,26.17,26.17,11490.12567324955,10.9297,10.9297,10.9256,10.9256,11490.1257
2007-02-22 12:45:00,26.17,26.18,26.17,26.18,4488.3303411131055,10.9256,10.9297,10.9256,10.9297,4488.3303
2007-02-22 12:50:00,26.18,26.2,26.17,26.17,14901.256732495507,10.9297,10.9381,10.9256,10.9256,14901.2567
2007-02-22 12:55:00,26.16,26.16,26.13,26.14,12926.391382405744,10.9214,10.9214,10.9089,10.913,12926.3914
2007-02-22 13:00:00,26.15,26.15,26.14,26.14,5026.929982046678,10.9172,10.9172,10.913,10.913,5026.93
2007-02-22 13:05:00,26.15,26.17,26.15,26.16,7899.461400359065,10.9172,10.9256,10.9172,10.9214,7899.4614
2007-02-22 13:10:00,26.15,26.17,26.15,26.16,10053.859964093355,10.9172,10.9256,10.9172,10.9214,10053.86
2007-02-22 13:15:00,26.16,26.17,26.14,26.14,13105.924596050269,10.9214,10.9256,10.913,10.913,13105.9246
2007-02-22 13:20:00,26.16,26.17,26.15,26.16,14901.256732495507,10.9214,10.9256,10.9172,10.9214,14901.2567
2007-02-22 13:25:00,26.16,26.17,26.15,26.17,16696.58886894075,10.9214,10.9256,10.9172,10.9256,16696.5889
2007-02-22 13:30:00,26.17,26.18,26.16,26.17,6283.662477558348,10.9256,10.9297,10.9214,10.9256,6283.6625
2007-02-22 13:35:00,26.17,26.18,26.17,26.17,12926.391382405744,10.9256,10.9297,10.9256,10.9256,12926.3914
2007-02-22 13:40:00,26.17,26.17,26.16,26.16,3770.197486535009,10.9256,10.9256,10.9214,10.9214,3770.1975
2007-02-22 13:45:00,26.16,26.18,26.16,26.16,4488.3303411131055,10.9214,10.9297,10.9214,10.9214,4488.3303
2007-02-22 13:50:00,26.17,26.18,26.16,26.17,10771.992818671451,10.9256,10.9297,10.9214,10.9256,10771.9928
2007-02-22 13:55:00,26.16,26.17,26.16,26.17,2872.531418312388,10.9214,10.9256,10.9214,10.9256,2872.5314
2007-02-22 14:00:00,26.16,26.18,26.16,26.17,61041.29263913823,10.9214,10.9297,10.9214,10.9256,61041.2926
2007-02-22 14:05:00,26.17,26.17,26.16,26.16,3770.197486535009,10.9256,10.9256,10.9214,10.9214,3770.1975
2007-02-22 14:10:00,26.17,26.18,26.14,26.15,22082.58527827648,10.9256,10.9297,10.913,10.9172,22082.5853
2007-02-22 14:15:00,26.15,26.15,26.14,26.14,8438.061041292638,10.9172,10.9172,10.913,10.913,8438.061
2007-02-22 14:20:00,26.15,26.16,26.15,26.16,8438.061041292638,10.9172,10.9214,10.9172,10.9214,8438.061
2007-02-22 14:25:00,26.16,26.16,26.13,26.14,15260.323159784555,10.9214,10.9214,10.9089,10.913,15260.3232
2007-02-22 14:30:00,26.14,26.15,26.08,26.09,26211.849192100533,10.913,10.9172,10.888,10.8922,26211.8492
2007-02-22 14:35:00,26.08,26.16,26.08,26.16,40394.97307001795,10.888,10.9214,10.888,10.9214,40394.9731
2007-02-22 14:40:00,26.16,26.17,26.14,26.14,15619.389587073609,10.9214,10.9256,10.913,10.913,15619.3896
2007-02-22 14:45:00,26.14,26.14,26.09,26.12,13464.991023339317,10.913,10.913,10.8922,10.9047,13464.991
2007-02-22 14:50:00,26.12,26.15,26.12,26.15,10412.926391382403,10.9047,10.9172,10.9047,10.9172,10412.9264
2007-02-22 14:55:00,26.16,26.16,26.15,26.16,10053.859964093355,10.9214,10.9214,10.9172,10.9214,10053.86
2007-02-22 15:00:00,26.14,26.16,26.14,26.15,7360.861759425493,10.913,10.9214,10.913,10.9172,7360.8618
2007-02-22 15:05:00,26.15,26.17,26.15,26.16,13644.52423698384,10.9172,10.9256,10.9172,10.9214,13644.5242
2007-02-22 15:10:00,26.16,26.18,26.16,26.17,11669.658886894074,10.9214,10.9297,10.9214,10.9256,11669.6589
2007-02-22 15:15:00,26.17,26.18,26.14,26.14,13105.924596050269,10.9256,10.9297,10.913,10.913,13105.9246
2007-02-22 15:20:00,26.15,26.16,26.15,26.15,15978.456014362657,10.9172,10.9214,10.9172,10.9172,15978.456
2007-02-22 15:25:00,26.15,26.17,26.14,26.14,11131.0592459605,10.9172,10.9256,10.913,10.913,11131.0592
2007-02-22 15:30:00,26.15,26.16,26.15,26.16,30341.1131059246,10.9172,10.9214,10.9172,10.9214,30341.1131
2007-02-22 15:35:00,26.15,26.16,26.15,26.15,10592.459605026928,10.9172,10.9214,10.9172,10.9172,10592.4596
2007-02-22 15:40:00,26.15,26.18,26.15,26.17,18671.45421903052,10.9172,10.9297,10.9172,10.9256,18671.4542
2007-02-22 15:45:00,26.18,26.19,26.17,26.18,17055.6552962298,10.9297,10.9339,10.9256,10.9297,17055.6553
2007-02-22 15:50:00,26.18,26.18,26.17,26.18,32854.57809694793,10.9297,10.9297,10.9256,10.9297,32854.5781
2007-02-22 15:55:00,26.18,26.18,26.16,26.16,21005.38599640933,10.9297,10.9297,10.9214,10.9214,21005.386
2007-02-23 09:30:00,26.17,26.19,26.16,26.18,7001.795332136444,10.9256,10.9339,10.9214,10.9297,7001.7953
2007-02-23 09:35:00,26.16,26.17,26.16,26.16,2872.531418312388,10.9214,10.9256,10.9214,10.9214,2872.5314
2007-02-23 09:40:00,26.16,26.17,26.1,26.1,6104.129263913823,10.9214,10.9256,10.8963,10.8963,6104.1293
2007-02-23 09:45:00,26.11,26.15,26.08,26.15,19928.186714542186,10.9005,10.9172,10.888,10.9172,19928.1867
2007-02-23 09:50:00,26.15,26.15,26.13,26.13,2154.3985637342907,10.9172,10.9172,10.9089,10.9089,2154.3986
2007-02-23 09:55:00,26.15,26.16,26.13,26.13,3231.597845601436,10.9172,10.9214,10.9089,10.9089,3231.5978
2007-02-23 10:00:00,26.13,26.2,26.12,26.16,13824.057450628365,10.9089,10.9381,10.9047,10.9214,13824.0575
2007-02-23 10:05:00,26.17,26.2,26.15,26.18,8438.061041292638,10.9256,10.9381,10.9172,10.9297,8438.061
2007-02-23 10:10:00,26.18,26.19,26.15,26.16,4667.86355475763,10.9297,10.9339,10.9172,10.9214,4667.8636
2007-02-23 10:15:00,26.16,26.18,26.15,26.17,4667.86355475763,10.9214,10.9297,10.9172,10.9256,4667.8636
2007-02-23 10:20:00,26.17,26.18,26.13,26.17,14721.723518850986,10.9256,10.9297,10.9089,10.9256,14721.7235
2007-02-23 10:25:00,26.16,26.17,26.12,26.12,13105.924596050269,10.9214,10.9256,10.9047,10.9047,13105.9246
2007-02-23 10:30:00,26.12,26.15,26.12,26.13,26391.38240574506,10.9047,10.9172,10.9047,10.9089,26391.3824
2007-02-23 10:35:00,26.13,26.16,26.12,26.13,26929.98204667864,10.9089,10.9214,10.9047,10.9089,26929.982
2007-02-23 10:40:00,26.13,26.13,26.11,26.13,4667.86355475763,10.9089,10.9089,10.9005,10.9089,4667.8636
2007-02-23 10:45:00,26.12,26.12,26.09,26.11,4129.2639138240565,10.9047,10.9047,10.8922,10.9005,4129.2639
2007-02-23 10:50:00,26.12,26.16,26.12,26.16,6283.662477558348,10.9047,10.9214,10.9047,10.9214,6283.6625
2007-02-23 10:55:00,26.16,26.16,26.13,26.16,15619.389587073609,10.9214,10.9214,10.9089,10.9214,15619.3896
2007-02-23 11:00:00,26.16,26.18,26.15,26.18,44524.236983842005,10.9214,10.9297,10.9172,10.9297,44524.237
2007-02-23 11:05:00,26.18,26.19,26.15,26.15,9874.326750448832,10.9297,10.9339,10.9172,10.9172,9874.3268
2007-02-23 11:10:00,26.17,26.17,26.13,26.16,8078.994614003589,10.9256,10.9256,10.9089,10.9214,8078.9946
2007-02-23 11:15:00,26.16,26.18,26.14,26.18,4488.3303411131055,10.9214,10.9297,10.913,10.9297,4488.3303
2007-02-23 11:20:00,26.18,26.2,26.16,26.17,7719.928186714541,10.9297,10.9381,10.9214,10.9256,7719.9282
2007-02-23 11:25:00,26.16,26.18,26.15,26.15,1615.798922800718,10.9214,10.9297,10.9172,10.9172,1615.7989
2007-02-23 11:30:00,26.15,26.17,26.15,26.16,2333.931777378815,10.9172,10.9256,10.9172,10.9214,2333.9318
2007-02-23 11:35:00,26.17,26.21,26.17,26.21,3590.6642728904844,10.9256,10.9423,10.9256,10.9423,3590.6643
2007-02-23 11:40:00,26.2,26.2,26.17,26.17,4129.2639138240565,10.9381,10.9381,10.9256,10.9256,4129.2639
2007-02-23 11:45:00,26.17,26.18,26.16,26.17,2872.531418312388,10.9256,10.9297,10.9214,10.9256,2872.5314
2007-02-23 11:50:00,26.16,26.21,26.16,26.2,5745.062836624775,10.9214,10.9423,10.9214,10.9381,5745.0628
2007-02-23 11:55:00,26.21,26.22,26.18,26.19,6822.26211849192,10.9423,10.9464,10.9297,10.9339,6822.2621
2007-02-23 12:00:00,26.18,26.2,26.16,26.17,4667.86355475763,10.9297,10.9381,10.9214,10.9256,4667.8636
2007-02-23 12:05:00,26.16,26.16,26.14,26.14,5565.529622980251,10.9214,10.9214,10.913,10.913,5565.5296
2007-02-23 12:10:00,26.14,26.15,26.13,26.14,7540.394973070017,10.913,10.9172,10.9089,10.913,7540.395
2007-02-23 12:15:00,26.14,26.17,26.13,26.17,6283.662477558348,10.913,10.9256,10.9089,10.9256,6283.6625
2007-02-23 12:20:00,26.16,26.18,26.15,26.17,5206.463195691202,10.9214,10.9297,10.9172,10.9256,5206.4632
2007-02-23 12:25:00,26.16,26.17,26.15,26.16,6822.26211849192,10.9214,10.9256,10.9172,10.9214,6822.2621
2007-02-23 12:30:00,26.17,26.17,26.16,26.17,2333.931777378815,10.9256,10.9256,10.9214,10.9256,2333.9318
2007-02-23 12:35:00,26.16,26.16,26.14,26.15,3231.597845601436,10.9214,10.9214,10.913,10.9172,3231.5978
2007-02-23 12:40:00,26.15,26.17,26.15,26.15,6283.662477558348,10.9172,10.9256,10.9172,10.9172,6283.6625
2007-02-23 12:45:00,26.15,26.16,26.14,26.16,79353.6804308797,10.9172,10.9214,10.913,10.9214,79353.6804
2007-02-23 12:50:00,26.16,26.16,26.15,26.15,2872.531418312388,10.9214,10.9214,10.9172,10.9172,2872.5314
2007-02-23 12:55:00,26.16,26.18,26.16,26.18,12567.324955116695,10.9214,10.9297,10.9214,10.9297,12567.325
2007-02-23 13:00:00,26.17,26.18,26.16,26.18,2872.531418312388,10.9256,10.9297,10.9214,10.9297,2872.5314
2007-02-23 13:05:00,26.17,26.18,26.16,26.18,7899.461400359065,10.9256,10.9297,10.9214,10.9297,7899.4614
2007-02-23 13:10:00,26.18,26.18,26.16,26.16,6104.129263913823,10.9297,10.9297,10.9214,10.9214,6104.1293
2007-02-23 13:15:00,26.16,26.17,26.16,26.17,1974.8653500897665,10.9214,10.9256,10.9214,10.9256,1974.8654
2007-02-23 13:20:00,26.17,26.18,26.17,26.17,19748.653500897664,10.9256,10.9297,10.9256,10.9256,19748.6535
2007-02-23 13:25:00,26.17,26.17,26.17,26.17,718.1328545780968,10.9256,10.9256,10.9256,10.9256,718.1329
2007-02-23 13:30:00,26.17,26.18,26.17,26.18,2333.931777378815,10.9256,10.9297,10.9256,10.9297,2333.9318
2007-02-23 13:35:00,26.18,26.18,26.17,26.18,5565.529622980251,10.9297,10.9297,10.9256,10.9297,5565.5296
2007-02-23 13:40:00,26.17,26.2,26.17,26.2,19928.186714542186,10.9256,10.9381,10.9256,10.9381,19928.1867
2007-02-23 13:45:00,26.2,26.2,26.19,26.2,2872.531418312388,10.9381,10.9381,10.9339,10.9381,2872.5314
2007-02-23 13:50:00,26.21,26.22,26.2,26.21,5745.062836624775,10.9423,10.9464,10.9381,10.9423,5745.0628
2007-02-23 13:55:00,26.21,26.21,26.2,26.2,2872.531418312388,10.9423,10.9423,10.9381,10.9381,2872.5314
2007-02-23 14:00:00,26.21,26.22,26.2,26.22,4488.3303411131055,10.9423,10.9464,10.9381,10.9464,4488.3303
2007-02-23 14:05:00,26.22,26.23,26.22,26.23,14362.657091561938,10.9464,10.9506,10.9464,10.9506,14362.6571
2007-02-23 14:10:00,26.23,26.23,26.22,26.23,2333.931777378815,10.9506,10.9506,10.9464,10.9506,2333.9318
2007-02-23 14:15:00,26.23,26.26,26.23,26.26,15978.456014362657,10.9506,10.9631,10.9506,10.9631,15978.456
2007-02-23 14:20:00,26.25,26.25,26.22,26.23,15978.456014362657,10.959,10.959,10.9464,10.9506,15978.456
2007-02-23 14:25:00,26.22,26.23,26.22,26.23,24955.116696588862,10.9464,10.9506,10.9464,10.9506,24955.1167
2007-02-23 14:30:00,26.23,26.27,26.23,26.27,13464.991023339317,10.9506,10.9673,10.9506,10.9673,13464.991
2007-02-23 14:35:00,26.27,26.28,26.25,26.25,8438.061041292638,10.9673,10.9715,10.959,10.959,8438.061
2007-02-23 14:40:00,26.25,26.25,26.23,26.24,6463.195691202872,10.959,10.959,10.9506,10.9548,6463.1957
2007-02-23 14:45:00,26.23,26.25,26.23,26.25,10053.859964093355,10.9506,10.959,10.9506,10.959,10053.86
2007-02-23 14:50:00,26.25,26.26,26.25,26.26,2692.998204667864,10.959,10.9631,10.959,10.9631,2692.9982
2007-02-23 14:55:00,26.26,26.28,26.25,26.25,18491.921005386,10.9631,10.9715,10.959,10.959,18491.921
2007-02-23 15:00:00,26.26,26.26,26.23,26.25,7540.394973070017,10.9631,10.9631,10.9506,10.959,7540.395
2007-02-23 15:05:00,26.25,26.26,26.25,26.26,3590.6642728904844,10.959,10.9631,10.959,10.9631,3590.6643
2007-02-23 15:10:00,26.25,26.27,26.25,26.27,5924.596050269299,10.959,10.9673,10.959,10.9673,5924.5961
2007-02-23 15:15:00,26.26,26.27,26.26,26.26,6283.662477558348,10.9631,10.9673,10.9631,10.9631,6283.6625
2007-02-23 15:20:00,26.27,26.27,26.24,26.24,7719.928186714541,10.9673,10.9673,10.9548,10.9548,7719.9282
2007-02-23 15:25:00,26.24,26.26,26.24,26.26,12387.79174147217,10.9548,10.9631,10.9548,10.9631,12387.7917
2007-02-23 15:30:00,26.26,26.26,26.25,26.26,9156.193895870734,10.9631,10.9631,10.959,10.9631,9156.1939
2007-02-23 15:35:00,26.26,26.26,26.25,26.26,6642.728904847396,10.9631,10.9631,10.959,10.9631,6642.7289
2007-02-23 15:40:00,26.25,26.26,26.25,26.26,9156.193895870734,10.959,10.9631,10.959,10.9631,9156.1939
2007-02-23 15:45:00,26.26,26.26,26.25,26.26,5565.529622980251,10.9631,10.9631,10.959,10.9631,5565.5296
2007-02-23 15:50:00,26.26,26.26,26.21,26.21,16157.989228007178,10.9631,10.9631,10.9423,10.9423,16157.9892
2007-02-23 15:55:00,26.21,26.22,26.2,26.22,29263.913824057447,10.9423,10.9464,10.9381,10.9464,29263.9138
2007-02-26 09:30:00,26.34,26.36,26.15,26.16,20107.71992818671,10.9965,11.0049,10.9172,10.9214,20107.7199
2007-02-26 09:35:00,26.16,26.17,26.11,26.15,7001.795332136444,10.9214,10.9256,10.9005,10.9172,7001.7953
2007-02-26 09:40:00,26.16,26.16,26.12,26.15,6104.129263913823,10.9214,10.9214,10.9047,10.9172,6104.1293
2007-02-26 09:45:00,26.14,26.22,26.13,26.21,10412.926391382403,10.913,10.9464,10.9089,10.9423,10412.9264
2007-02-26 09:50:00,26.22,26.22,26.18,26.18,5924.596050269299,10.9464,10.9464,10.9297,10.9297,5924.5961
2007-02-26 09:55:00,26.18,26.21,26.17,26.17,7181.328545780969,10.9297,10.9423,10.9256,10.9256,7181.3285
2007-02-26 10:00:00,26.15,26.21,26.13,26.2,7899.461400359065,10.9172,10.9423,10.9089,10.9381,7899.4614
2007-02-26 10:05:00,26.2,26.2,26.18,26.18,4488.3303411131055,10.9381,10.9381,10.9297,10.9297,4488.3303
2007-02-26 10:10:00,26.17,26.21,26.17,26.21,3411.13105924596,10.9256,10.9423,10.9256,10.9423,3411.1311
2007-02-26 10:15:00,26.21,26.21,26.13,26.14,5924.596050269299,10.9423,10.9423,10.9089,10.913,5924.5961
2007-02-26 10:20:00,26.13,26.17,26.13,26.13,6283.662477558348,10.9089,10.9256,10.9089,10.9089,6283.6625
2007-02-26 10:25:00,26.15,26.16,26.11,26.11,6104.129263913823,10.9172,10.9214,10.9005,10.9005,6104.1293
2007-02-26 10:30:00,26.12,26.12,26.11,26.12,3411.13105924596,10.9047,10.9047,10.9005,10.9047,3411.1311
2007-02-26 10:35:00,26.11,26.12,26.11,26.12,2692.998204667864,10.9005,10.9047,10.9005,10.9047,2692.9982
2007-02-26 10:40:00,26.12,26.15,26.11,26.12,25852.782764811487,10.9047,10.9172,10.9005,10.9047,25852.7828
2007-02-26 10:45:00,26.12,26.13,26.1,26.11,8976.660682226211,10.9047,10.9089,10.8963,10.9005,8976.6607
2007-02-26 10:50:00,26.11,26.12,26.1,26.11,9515.260323159782,10.9005,10.9047,10.8963,10.9005,9515.2603
2007-02-26 10:55:00,26.11,26.15,26.11,26.12,7360.861759425493,10.9005,10.9172,10.9005,10.9047,7360.8618
2007-02-26 11:00:00,26.12,26.13,26.11,26.11,5924.596050269299,10.9047,10.9089,10.9005,10.9005,5924.5961
2007-02-26 11:05:00,26.11,26.12,26.11,26.11,9335.72710951526,10.9005,10.9047,10.9005,10.9005,9335.7271
2007-02-26 11:10:00,26.11,26.12,26.07,26.07,15978.456014362657,10.9005,10.9047,10.8838,10.8838,15978.456
2007-02-26 11:15:00,26.07,26.1,26.03,26.07,23698.384201077195,10.8838,10.8963,10.8671,10.8838,23698.3842
2007-02-26 11:20:00,26.07,26.15,26.07,26.15,13464.991023339317,10.8838,10.9172,10.8838,10.9172,13464.991
2007-02-26 11:25:00,26.15,26.15,26.15,26.15,3949.730700179533,10.9172,10.9172,10.9172,10.9172,3949.7307
2007-02-26 11:30:00,26.14,26.14,26.1,26.11,4847.396768402154,10.913,10.913,10.8963,10.9005,4847.3968
2007-02-26 11:35:00,26.12,26.13,26.12,26.13,2692.998204667864,10.9047,10.9089,10.9047,10.9089,2692.9982
2007-02-26 11:40:00,26.13,26.13,26.11,26.12,2872.531418312388,10.9089,10.9089,10.9005,10.9047,2872.5314
2007-02-26 11:45:00,26.12,26.14,26.11,26.14,2154.3985637342907,10.9047,10.913,10.9005,10.913,2154.3986
2007-02-26 11:50:00,26.14,26.15,26.14,26.15,4847.396768402154,10.913,10.9172,10.913,10.9172,4847.3968
2007-02-26 11:55:00,26.15,26.15,26.14,26.15,4129.2639138240565,10.9172,10.9172,10.913,10.9172,4129.2639
2007-02-26 12:00:00,26.14,26.15,26.12,26.12,3231.597845601436,10.913,10.9172,10.9047,10.9047,3231.5978
2007-02-26 12:05:00,26.12,26.13,26.11,26.11,2872.531418312388,10.9047,10.9089,10.9005,10.9005,2872.5314
2007-02-26 12:10:00,26.11,26.11,26.07,26.08,9694.793536804307,10.9005,10.9005,10.8838,10.888,9694.7935
2007-02-26 12:15:00,26.08,26.11,26.08,26.11,9335.72710951526,10.888,10.9005,10.888,10.9005,9335.7271
2007-02-26 12:20:00,26.11,26.13,26.1,26.13,5565.529622980251,10.9005,10.9089,10.8963,10.9089,5565.5296
2007-02-26 12:25:00,26.13,26.13,26.11,26.12,3052.0646319569114,10.9089,10.9089,10.9005,10.9047,3052.0646
2007-02-26 12:30:00,26.12,26.12,26.08,26.08,13824.057450628365,10.9047,10.9047,10.888,10.888,13824.0575
2007-02-26 12:35:00,26.08,26.1,26.08,26.08,8976.660682226211,10.888,10.8963,10.888,10.888,8976.6607
2007-02-26 12:40:00,26.1,26.1,26.03,26.04,7899.461400359065,10.8963,10.8963,10.8671,10.8713,7899.4614
2007-02-26 12:45:00,26.04,26.04,25.93,25.95,28366.247755834826,10.8713,10.8713,10.8254,10.8337,28366.2478
2007-02-26 12:50:00,25.95,25.96,25.94,25.96,17055.6552962298,10.8337,10.8379,10.8295,10.8379,17055.6553
2007-02-26 12:55:00,25.96,25.96,25.92,25.92,14362.657091561938,10.8379,10.8379,10.8212,10.8212,14362.6571
2007-02-26 13:00:00,25.94,25.97,25.93,25.97,5745.062836624775,10.8295,10.8421,10.8254,10.8421,5745.0628
2007-02-26 13:05:00,25.97,25.98,25.96,25.96,6283.662477558348,10.8421,10.8462,10.8379,10.8379,6283.6625
2007-02-26 13:10:00,25.97,25.98,25.97,25.98,2513.464991023339,10.8421,10.8462,10.8421,10.8462,2513.465
2007-02-26 13:15:00,25.98,25.98,25.97,25.97,3590.6642728904844,10.8462,10.8462,10.8421,10.8421,3590.6643
2007-02-26 13:20:00,25.97,25.98,25.97,25.98,3411.13105924596,10.8421,10.8462,10.8421,10.8462,3411.1311
2007-02-26 13:25:00,25.96,25.97,25.96,25.97,5026.929982046678,10.8379,10.8421,10.8379,10.8421,5026.93
2007-02-26 13:30:00,25.96,26.0,25.96,26.0,3231.597845601436,10.8379,10.8546,10.8379,10.8546,3231.5978
2007-02-26 13:35:00,26.0,26.0,25.99,26.0,2872.531418312388,10.8546,10.8546,10.8504,10.8546,2872.5314
2007-02-26 13:40:00,26.0,26.02,25.99,25.99,4488.3303411131055,10.8546,10.8629,10.8504,10.8504,4488.3303
2007-02-26 13:45:00,26.0,26.02,26.0,26.02,3949.730700179533,10.8546,10.8629,10.8546,10.8629,3949.7307
2007-02-26 13:50:00,26.02,26.03,26.02,26.03,1615.798922800718,10.8629,10.8671,10.8629,10.8671,1615.7989
2007-02-26 13:55:00,26.03,26.04,26.02,26.04,2333.931777378815,10.8671,10.8713,10.8629,10.8713,2333.9318
2007-02-26 14:00:00,26.03,26.06,26.03,26.06,8258.527827648113,10.8671,10.8796,10.8671,10.8796,8258.5278
2007-02-26 14:05:00,26.06,26.1,26.06,26.08,11490.12567324955,10.8796,10.8963,10.8796,10.888,11490.1257
2007-02-26 14:10:00,26.08,26.1,26.08,26.08,11669.658886894074,10.888,10.8963,10.888,10.888,11669.6589
2007-02-26 14:15:00,26.07,26.11,26.07,26.1,6104.129263913823,10.8838,10.9005,10.8838,10.8963,6104.1293
2007-02-26 14:20:00,26.11,26.12,26.1,26.11,7001.795332136444,10.9005,10.9047,10.8963,10.9005,7001.7953
2007-02-26 14:25:00,26.11,26.11,26.11,26.11,1795.3321364452422,10.9005,10.9005,10.9005,10.9005,1795.3321
2007-02-26 14:30:00,26.11,26.12,26.11,26.11,9515.260323159782,10.9005,10.9047,10.9005,10.9005,9515.2603
2007-02-26 14:35:00,26.11,26.14,26.11,26.14,7001.795332136444,10.9005,10.913,10.9005,10.913,7001.7953
2007-02-26 14:40:00,26.13,26.13,26.12,26.12,1974.8653500897665,10.9089,10.9089,10.9047,10.9047,1974.8654
2007-02-26 14:45:00,26.13,26.13,26.12,26.12,2513.464991023339,10.9089,10.9089,10.9047,10.9047,2513.465
2007-02-26 14:50:00,26.13,26.14,26.12,26.12,18132.854578096943,10.9089,10.913,10.9047,10.9047,18132.8546
2007-02-26 14:55:00,26.12,26.12,26.11,26.12,17594.254937163372,10.9047,10.9047,10.9005,10.9047,17594.2549
2007-02-26 15:00:00,26.12,26.12,26.08,26.08,101436.2657091562,10.9047,10.9047,10.888,10.888,101436.2657
2007-02-26 15:05:00,26.1,26.1,26.03,26.03,20107.71992818671,10.8963,10.8963,10.8671,10.8671,20107.7199
2007-02-26 15:10:00,26.03,26.04,26.02,26.03,12208.258527827646,10.8671,10.8713,10.8629,10.8671,12208.2585
2007-02-26 15:15:00,26.04,26.07,26.04,26.07,22262.118491921003,10.8713,10.8838,10.8713,10.8838,22262.1185
2007-02-26 15:20:00,26.06,26.07,26.06,26.07,17055.6552962298,10.8796,10.8838,10.8796,10.8838,17055.6553
2007-02-26 15:25:00,26.06,26.07,26.06,26.06,8797.127468581686,10.8796,10.8838,10.8796,10.8796,8797.1275
2007-02-26 15:30:00,26.07,26.08,26.06,26.06,31059.24596050269,10.8838,10.888,10.8796,10.8796,31059.246
2007-02-26 15:35:00,26.06,26.07,26.06,26.06,5565.529622980251,10.8796,10.8838,10.8796,10.8796,5565.5296
2007-02-26 15:40:00,26.06,26.07,26.05,26.07,21364.45242369838,10.8796,10.8838,10.8755,10.8838,21364.4524
2007-02-26 15:45:00,26.07,26.1,26.06,26.07,52962.298025134645,10.8838,10.8963,10.8796,10.8838,52962.298
2007-02-26 15:50:00,26.06,26.07,26.06,26.07,20466.78635547576,10.8796,10.8838,10.8796,10.8838,20466.7864
2007-02-26 15:55:00,26.07,26.09,26.06,26.07,29443.44703770197,10.8838,10.8922,10.8796,10.8838,29443.447
2007-02-27 09:30:00,25.93,25.96,25.79,25.8,30161.579892280068,10.8254,10.8379,10.7669,10.7711,30161.5799
2007-02-27 09:35:00,25.86,25.86,25.67,25.76,19748.653500897664,10.7962,10.7962,10.7168,10.7544,19748.6535
2007-02-27 09:40:00,25.76,25.86,25.69,25.8,33393.1777378815,10.7544,10.7962,10.7252,10.7711,33393.1777
2007-02-27 09:45:00,25.79,25.86,25.73,25.81,22621.18491921005,10.7669,10.7962,10.7419,10.7753,22621.1849
2007-02-27 09:50:00,25.84,25.91,25.83,25.85,24416.51705565529,10.7878,10.817,10.7836,10.792,24416.5171
2007-02-27 09:55:00,25.89,25.9,25.86,25.86,15619.389587073609,10.8087,10.8128,10.7962,10.7962,15619.3896
2007-02-27 10:00:00,25.87,25.9,25.86,25.89,12028.725314183122,10.8003,10.8128,10.7962,10.8087,12028.7253
2007-02-27 10:05:00,25.9,25.9,25.86,25.9,10592.459605026928,10.8128,10.8128,10.7962,10.8128,10592.4596
2007-02-27 10:10:00,25.88,25.96,25.87,25.93,16876.122082585276,10.8045,10.8379,10.8003,10.8254,16876.1221
2007-02-27 10:15:00,25.92,25.96,25.88,25.91,10233.39317773788,10.8212,10.8379,10.8045,10.817,10233.3932
2007-02-27 10:20:00,25.91,25.93,25.9,25.91,20825.852782764807,10.817,10.8254,10.8128,10.817,20825.8528
2007-02-27 10:25:00,25.91,25.92,25.91,25.91,6642.728904847396,10.817,10.8212,10.817,10.817,6642.7289
2007-02-27 10:30:00,25.91,25.96,25.91,25.95,21543.985637342907,10.817,10.8379,10.817,10.8337,21543.9856
2007-02-27 10:35:00,25.94,25.95,25.88,25.93,47217.23518850987,10.8295,10.8337,10.8045,10.8254,47217.2352
2007-02-27 10:40:00,25.93,25.95,25.86,25.88,17594.254937163372,10.8254,10.8337,10.7962,10.8045,17594.2549
2007-02-27 10:45:00,25.88,25.9,25.86,25.86,17594.254937163372,10.8045,10.8128,10.7962,10.7962,17594.2549
2007-02-27 10:50:00,25.87,25.88,25.84,25.87,6642.728904847396,10.8003,10.8045,10.7878,10.8003,6642.7289
2007-02-27 10:55:00,25.87,25.88,25.79,25.8,9515.260323159782,10.8003,10.8045,10.7669,10.7711,9515.2603
2007-02-27 11:00:00,25.79,25.83,25.76,25.83,19569.12028725314,10.7669,10.7836,10.7544,10.7836,19569.1203
2007-02-27 11:05:00,25.83,25.88,25.83,25.88,8617.594254937163,10.7836,10.8045,10.7836,10.8045,8617.5943
2007-02-27 11:10:00,25.87,25.87,25.84,25.87,11669.658886894074,10.8003,10.8003,10.7878,10.8003,11669.6589
2007-02-27 11:15:00,25.86,25.87,25.85,25.86,7001.795332136444,10.7962,10.8003,10.792,10.7962,7001.7953
2007-02-27 11:20:00,25.85,25.87,25.84,25.85,5206.463195691202,10.792,10.8003,10.7878,10.792,5206.4632
2007-02-27 11:25:00,25.86,25.87,25.86,25.87,4667.86355475763,10.7962,10.8003,10.7962,10.8003,4667.8636
2007-02-27 11:30:00,25.86,25.87,25.85,25.87,10771.992818671451,10.7962,10.8003,10.792,10.8003,10771.9928
2007-02-27 11:35:00,25.85,25.87,25.85,25.87,5385.996409335727,10.792,10.8003,10.792,10.8003,5385.9964
2007-02-27 11:40:00,25.87,25.87,25.84,25.84,27289.04847396768,10.8003,10.8003,10.7878,10.7878,27289.0485
2007-02-27 11:45:00,25.84,25.84,25.84,25.84,8438.061041292638,10.7878,10.7878,10.7878,10.7878,8438.061
2007-02-27 11:50:00,25.84,25.84,25.83,25.83,3770.197486535009,10.7878,10.7878,10.7836,10.7836,3770.1975
2007-02-27 11:55:00,25.83,25.83,25.76,25.78,18491.921005386,10.7836,10.7836,10.7544,10.7628,18491.921
2007-02-27 12:00:00,25.78,25.79,25.74,25.75,14901.256732495507,10.7628,10.7669,10.7461,10.7502,14901.2567
2007-02-27 12:05:00,25.74,25.76,25.72,25.72,11310.592459605024,10.7461,10.7544,10.7377,10.7377,11310.5925
2007-02-27 12:10:00,25.72,25.72,25.64,25.66,18491.921005386,10.7377,10.7377,10.7043,10.7127,18491.921
2007-02-27 12:15:00,25.65,25.68,25.65,25.66,6104.129263913823,10.7085,10.721,10.7085,10.7127,6104.1293
2007-02-27 12:20:00,25.66,25.69,25.66,25.69,5924.596050269299,10.7127,10.7252,10.7127,10.7252,5924.5961
2007-02-27 12:25:00,25.69,25.7,25.66,25.67,15619.389587073609,10.7252,10.7294,10.7127,10.7168,15619.3896
2007-02-27 12:30:00,25.67,25.68,25.67,25.68,3949.730700179533,10.7168,10.721,10.7168,10.721,3949.7307
2007-02-27 12:35:00,25.68,25.71,25.67,25.67,7181.328545780969,10.721,10.7335,10.7168,10.7168,7181.3285
2007-02-27 12:40:00,25.68,25.69,25.66,25.66,6642.728904847396,10.721,10.7252,10.7127,10.7127,6642.7289
2007-02-27 12:45:00,25.65,25.65,25.61,25.63,48653.50089766606,10.7085,10.7085,10.6918,10.7001,48653.5009
2007-02-27 12:50:00,25.63,25.63,25.61,25.61,32315.97845601436,10.7001,10.7001,10.6918,10.6918,32315.9785
2007-02-27 12:55:00,25.61,25.61,25.58,25.59,24775.58348294434,10.6918,10.6918,10.6793,10.6834,24775.5835
2007-02-27 13:00:00,25.6,25.67,25.6,25.66,24057.450628366245,10.6876,10.7168,10.6876,10.7127,24057.4506
2007-02-27 13:05:00,25.66,25.67,25.63,25.67,17055.6552962298,10.7127,10.7168,10.7001,10.7168,17055.6553
2007-02-27 13:10:00,25.67,25.67,25.59,25.6,10771.992818671451,10.7168,10.7168,10.6834,10.6876,10771.9928
2007-02-27 13:15:00,25.6,25.69,25.59,25.68,13285.457809694792,10.6876,10.7252,10.6834,10.721,13285.4578
2007-02-27 13:20:00,25.68,25.69,25.68,25.69,19928.186714542186,10.721,10.7252,10.721,10.7252,19928.1867
2007-02-27 13:25:00,25.68,25.69,25.67,25.68,17594.254937163372,10.721,10.7252,10.7168,10.721,17594.2549
2007-02-27 13:30:00,25.68,25.72,25.67,25.72,24236.98384201077,10.721,10.7377,10.7168,10.7377,24236.9838
2007-02-27 13:35:00,25.71,25.72,25.7,25.71,24775.58348294434,10.7335,10.7377,10.7294,10.7335,24775.5835
2007-02-27 13:40:00,25.71,25.72,25.71,25.71,18491.921005386,10.7335,10.7377,10.7335,10.7335,18491.921
2007-02-27 13:45:00,25.71,25.71,25.64,25.64,42010.77199281866,10.7335,10.7335,10.7043,10.7043,42010.772
2007-02-27 13:50:00,25.65,25.67,25.63,25.64,56193.89587073608,10.7085,10.7168,10.7001,10.7043,56193.8959
2007-02-27 13:55:00,25.65,25.69,25.64,25.64,36445.242369838415,10.7085,10.7252,10.7043,10.7043,36445.2424
2007-02-27 14:00:00,25.64,25.65,25.62,25.65,12208.258527827646,10.7043,10.7085,10.696,10.7085,12208.2585
2007-02-27 14:05:00,25.65,25.65,25.54,25.54,32495.51166965888,10.7085,10.7085,10.6626,10.6626,32495.5117
2007-02-27 14:10:00,25.53,25.57,25.48,25.53,92100.53859964092,10.6584,10.6751,10.6375,10.6584,92100.5386
2007-02-27 14:15:00,25.51,25.56,25.48,25.51,36804.308797127465,10.65,10.6709,10.6375,10.65,36804.3088
2007-02-27 14:20:00,25.52,25.54,25.47,25.47,32136.445242369835,10.6542,10.6626,10.6333,10.6333,32136.4452
2007-02-27 14:25:00,25.48,25.51,25.39,25.39,53680.43087971274,10.6375,10.65,10.5999,10.5999,53680.4309
2007-02-27 14:30:00,25.39,25.48,25.33,25.45,48833.03411131058,10.5999,10.6375,10.5749,10.625,48833.0341
2007-02-27 14:35:00,25.47,25.49,25.4,25.46,31059.24596050269,10.6333,10.6417,10.6041,10.6292,31059.246
2007-02-27 14:40:00,25.47,25.47,25.45,25.47,10951.526032315976,10.6333,10.6333,10.625,10.6333,10951.526
2007-02-27 14:45:00,25.47,25.48,25.41,25.41,32495.51166965888,10.6333,10.6375,10.6083,10.6083,32495.5117
2007-02-27 14:50:00,25.41,25.47,25.28,25.28,40933.57271095152,10.6083,10.6333,10.554,10.554,40933.5727
2007-02-27 14:55:00,25.29,25.42,25.18,25.32,44703.77019748653,10.5582,10.6125,10.5123,10.5707,44703.7702
2007-02-27 15:00:00,25.32,25.33,25.18,25.31,39497.30700179533,10.5707,10.5749,10.5123,10.5665,39497.307
2007-02-27 15:05:00,25.18,25.35,25.11,25.18,35188.509874326744,10.5123,10.5832,10.483,10.5123,35188.5099
2007-02-27 15:10:00,25.35,25.45,25.17,25.25,28007.181328545776,10.5832,10.625,10.5081,10.5415,28007.1813
2007-02-27 15:15:00,25.25,25.45,25.24,25.35,19569.12028725314,10.5415,10.625,10.5373,10.5832,19569.1203
2007-02-27 15:20:00,25.33,25.46,25.3,25.45,28545.78096947935,10.5749,10.6292,10.5624,10.625,28545.781
2007-02-27 15:25:00,25.44,25.45,25.31,25.31,25314.183123877912,10.6208,10.625,10.5665,10.5665,25314.1831
2007-02-27 15:30:00,25.32,25.37,25.25,25.34,54039.49730700179,10.5707,10.5916,10.5415,10.5791,54039.4973
2007-02-27 15:35:00,25.34,25.35,25.3,25.3,27827.64811490125,10.5791,10.5832,10.5624,10.5624,27827.6481
2007-02-27 15:40:00,25.3,25.32,25.26,25.32,27109.515260323155,10.5624,10.5707,10.5457,10.5707,27109.5153
2007-02-27 15:45:00,25.32,25.33,25.32,25.32,1795.3321364452422,10.5707,10.5749,10.5707,10.5707,1795.3321
2007-02-27 15:50:00,25.32,25.34,25.32,25.32,2692.998204667864,10.5707,10.5791,10.5707,10.5707,2692.9982
2007-02-27 15:55:00,25.32,25.32,25.3,25.3,15978.456014362657,10.5707,10.5707,10.5624,10.5624,15978.456
2007-02-28 09:30:00,25.23,25.36,25.2,25.34,79353.6804308797,10.5331,10.5874,10.5206,10.5791,79353.6804
2007-02-28 09:35:00,25.32,25.39,25.32,25.39,63554.75763016157,10.5707,10.5999,10.5707,10.5999,63554.7576
2007-02-28 09:40:00,25.37,25.41,25.35,25.37,29084.38061041292,10.5916,10.6083,10.5832,10.5916,29084.3806
2007-02-28 09:45:00,25.35,25.45,25.27,25.41,51705.565529622974,10.5832,10.625,10.5498,10.6083,51705.5655
2007-02-28 09:50:00,25.4,25.45,25.27,25.45,39856.37342908437,10.6041,10.625,10.5498,10.625,39856.3734
2007-02-28 09:55:00,25.44,25.55,25.34,25.55,38061.04129263913,10.6208,10.6667,10.5791,10.6667,38061.0413
2007-02-28 10:00:00,25.39,25.53,25.39,25.42,59964.093357271086,10.5999,10.6584,10.5999,10.6125,59964.0934
2007-02-28 10:05:00,25.45,25.51,25.39,25.4,40035.9066427289,10.625,10.65,10.5999,10.6041,40035.9066
2007-02-28 10:10:00,25.41,25.51,25.39,25.48,49192.10053859963,10.6083,10.65,10.5999,10.6375,49192.1005
2007-02-28 10:15:00,25.48,25.48,25.39,25.44,44344.70377019748,10.6375,10.6375,10.5999,10.6208,44344.7038
2007-02-28 10:20:00,25.45,25.5,25.34,25.4,42010.77199281866,10.625,10.6459,10.5791,10.6041,42010.772
2007-02-28 10:25:00,25.4,25.48,25.39,25.44,33752.24416517055,10.6041,10.6375,10.5999,10.6208,33752.2442
2007-02-28 10:30:00,25.43,25.48,25.41,25.44,61579.89228007181,10.6166,10.6375,10.6083,10.6208,61579.8923
2007-02-28 10:35:00,25.43,25.45,25.35,25.4,34290.84380610412,10.6166,10.625,10.5832,10.6041,34290.8438
2007-02-28 10:40:00,25.4,25.48,25.4,25.43,39497.30700179533,10.6041,10.6375,10.6041,10.6166,39497.307
2007-02-28 10:45:00,25.46,25.48,25.41,25.42,50448.8330341113,10.6292,10.6375,10.6083,10.6125,50448.833
2007-02-28 10:50:00,25.4,25.46,25.32,25.43,33213.64452423698,10.6041,10.6292,10.5707,10.6166,33213.6445
2007-02-28 10:55:00,25.43,25.43,25.3,25.43,23159.784560143624,10.6166,10.6166,10.5624,10.6166,23159.7846
2007-02-28 11:00:00,25.35,25.45,25.35,25.44,35547.576301615794,10.5832,10.625,10.5832,10.6208,35547.5763
2007-02-28 11:05:00,25.45,25.46,25.34,25.42,26211.849192100533,10.625,10.6292,10.5791,10.6125,26211.8492
2007-02-28 11:10:00,25.4,25.42,25.35,25.37,11490.12567324955,10.6041,10.6125,10.5832,10.5916,11490.1257
2007-02-28 11:15:00,25.37,25.42,25.33,25.39,63375.22441651705,10.5916,10.6125,10.5749,10.5999,63375.2244
2007-02-28 11:20:00,25.39,25.4,25.33,25.37,38061.04129263913,10.5999,10.6041,10.5749,10.5916,38061.0413
2007-02-28 11:25:00,25.36,25.42,25.36,25.39,15080.789946140034,10.5874,10.6125,10.5874,10.5999,15080.7899
2007-02-28 11:30:00,25.39,25.41,25.35,25.39,18132.854578096943,10.5999,10.6083,10.5832,10.5999,18132.8546
2007-02-28 11:35:00,25.37,25.42,25.36,25.4,25493.71633752244,10.5916,10.6125,10.5874,10.6041,25493.7163
2007-02-28 11:40:00,25.4,25.42,25.36,25.39,43087.97127468581,10.6041,10.6125,10.5874,10.5999,43087.9713
2007-02-28 11:45:00,25.36,25.42,25.35,25.35,14003.590664272888,10.5874,10.6125,10.5832,10.5832,14003.5907
2007-02-28 11:50:00,25.33,25.4,25.29,25.3,18850.987432675043,10.5749,10.6041,10.5582,10.5624,18850.9874
2007-02-28 11:55:00,25.29,25.41,25.29,25.37,38779.17414721723,10.5582,10.6083,10.5582,10.5916,38779.1741
2007-02-28 12:00:00,25.35,25.35,25.29,25.34,23518.85098743267,10.5832,10.5832,10.5582,10.5791,23518.851
2007-02-28 12:05:00,25.33,25.37,25.29,25.34,36445.242369838415,10.5749,10.5916,10.5582,10.5791,36445.2424
2007-02-28 12:10:00,25.36,25.39,25.3,25.37,32675.04488330341,10.5874,10.5999,10.5624,10.5916,32675.0449
2007-02-28 12:15:00,25.37,25.37,25.33,25.34,18132.854578096943,10.5916,10.5916,10.5749,10.5791,18132.8546
2007-02-28 12:20:00,25.38,25.38,25.34,25.35,20825.852782764807,10.5958,10.5958,10.5791,10.5832,20825.8528
2007-02-28 12:25:00,25.37,25.37,25.32,25.32,24416.51705565529,10.5916,10.5916,10.5707,10.5707,24416.5171
2007-02-28 12:30:00,25.33,25.34,25.32,25.34,11849.192100538598,10.5749,10.5791,10.5707,10.5791,11849.1921
2007-02-28 12:35:00,25.34,25.35,25.33,25.34,25314.183123877912,10.5791,10.5832,10.5749,10.5791,25314.1831
2007-02-28 12:40:00,25.34,25.39,25.34,25.39,149910.2333931777,10.5791,10.5999,10.5791,10.5999,149910.2334
2007-02-28 12:45:00,25.39,25.43,25.39,25.4,32315.97845601436,10.5999,10.6166,10.5999,10.6041,32315.9785
2007-02-28 12:50:00,25.4,25.45,25.4,25.45,45421.90305206463,10.6041,10.625,10.6041,10.625,45421.9031
2007-02-28 12:55:00,25.45,25.45,25.43,25.44,30700.17953321364,10.625,10.625,10.6166,10.6208,30700.1795
2007-02-28 13:00:00,25.44,25.45,25.43,25.44,52244.16517055655,10.6208,10.625,10.6166,10.6208,52244.1652
2007-02-28 13:05:00,25.44,25.46,25.43,25.45,95870.73608617592,10.6208,10.6292,10.6166,10.625,95870.7361
2007-02-28 13:10:00,25.45,25.45,25.42,25.43,43267.504488330334,10.625,10.625,10.6125,10.6166,43267.5045
2007-02-28 13:15:00,25.43,25.44,25.42,25.43,83842.0107719928,10.6166,10.6208,10.6125,10.6166,83842.0108
2007-02-28 13:20:00,25.41,25.43,25.4,25.43,15260.323159784555,10.6083,10.6166,10.6041,10.6166,15260.3232
2007-02-28 13:25:00,25.43,25.49,25.43,25.45,128904.84739676838,10.6166,10.6417,10.6166,10.625,128904.8474
2007-02-28 13:30:00,25.45,25.48,25.43,25.48,30879.712746858164,10.625,10.6375,10.6166,10.6375,30879.7127
2007-02-28 13:35:00,25.47,25.48,25.45,25.47,18132.854578096943,10.6333,10.6375,10.625,10.6333,18132.8546
2007-02-28 13:40:00,25.45,25.47,25.43,25.45,45960.5026929982,10.625,10.6333,10.6166,10.625,45960.5027
2007-02-28 13:45:00,25.44,25.47,25.44,25.45,18491.921005386,10.6208,10.6333,10.6208,10.625,18491.921
2007-02-28 13:50:00,25.45,25.48,25.43,25.46,27827.64811490125,10.625,10.6375,10.6166,10.6292,27827.6481
2007-02-28 13:55:00,25.47,25.47,25.44,25.47,12387.79174147217,10.6333,10.6333,10.6208,10.6333,12387.7917
2007-02-28 14:00:00,25.47,25.5,25.45,25.5,71992.81867145421,10.6333,10.6459,10.625,10.6459,71992.8187
2007-02-28 14:05:00,25.48,25.5,25.44,25.46,41651.70556552961,10.6375,10.6459,10.6208,10.6292,41651.7056
2007-02-28 14:10:00,25.47,25.48,25.43,25.44,43087.97127468581,10.6333,10.6375,10.6166,10.6208,43087.9713
2007-02-28 14:15:00,25.45,25.45,25.43,25.43,22441.651705565528,10.625,10.625,10.6166,10.6166,22441.6517
2007-02-28 14:20:00,25.43,25.45,25.42,25.43,30520.64631956912,10.6166,10.625,10.6125,10.6166,30520.6463
2007-02-28 14:25:00,25.42,25.44,25.42,25.43,34829.443447037695,10.6125,10.6208,10.6125,10.6166,34829.4434
2007-02-28 14:30:00,25.43,25.44,25.42,25.43,48653.50089766606,10.6166,10.6208,10.6125,10.6166,48653.5009
2007-02-28 14:35:00,25.43,25.44,25.42,25.43,56552.96229802513,10.6166,10.6208,10.6125,10.6166,56552.9623
2007-02-28 14:40:00,25.43,25.45,25.42,25.45,12208.258527827646,10.6166,10.625,10.6125,10.625,12208.2585
2007-02-28 14:45:00,25.45,25.46,25.43,25.44,70197.48653500897,10.625,10.6292,10.6166,10.6208,70197.4865
2007-02-28 14:50:00,25.44,25.45,25.42,25.43,18132.854578096943,10.6208,10.625,10.6125,10.6166,18132.8546
2007-02-28 14:55:00,25.43,25.45,25.42,25.44,8258.527827648113,10.6166,10.625,10.6125,10.6208,8258.5278
2007-02-28 15:00:00,25.45,25.46,25.45,25.45,8976.660682226211,10.625,10.6292,10.625,10.625,8976.6607
2007-02-28 15:05:00,25.46,25.49,25.45,25.48,20287.25314183124,10.6292,10.6417,10.625,10.6375,20287.2531
2007-02-28 15:10:00,25.48,25.52,25.48,25.5,48833.03411131058,10.6375,10.6542,10.6375,10.6459,48833.0341
2007-02-28 15:15:00,25.5,25.52,25.49,25.52,44165.17055655296,10.6459,10.6542,10.6417,10.6542,44165.1706
2007-02-28 15:20:00,25.52,25.53,25.5,25.53,70915.61938958707,10.6542,10.6584,10.6459,10.6584,70915.6194
2007-02-28 15:25:00,25.53,25.54,25.52,25.54,51166.9658886894,10.6584,10.6626,10.6542,10.6626,51166.9659
2007-02-28 15:30:00,25.54,25.54,25.53,25.53,66965.88868940753,10.6626,10.6626,10.6584,10.6584,66965.8887
2007-02-28 15:35:00,25.53,25.56,25.52,25.54,83662.47755834828,10.6584,10.6709,10.6542,10.6626,83662.4776
2007-02-28 15:40:00,25.54,25.54,25.52,25.53,38420.10771992818,10.6626,10.6626,10.6542,10.6584,38420.1077
2007-02-28 15:45:00,25.53,25.56,25.51,25.54,40754.03949730699,10.6584,10.6709,10.65,10.6626,40754.0395
2007-02-28 15:50:00,25.54,25.59,25.52,25.57,75224.41651705564,10.6626,10.6834,10.6542,10.6751,75224.4165
2007-02-28 15:55:00,25.59,25.62,25.57,25.57,75403.94973070017,10.6834,10.696,10.6751,10.6751,75403.9497
2007-03-01 09:30:00,25.34,25.34,24.93,25.04,55296.22980251346,10.5791,10.5791,10.4079,10.4538,55296.2298
2007-03-01 09:35:00,25.01,25.54,25.01,25.51,36983.84201077199,10.4413,10.6626,10.4413,10.65,36983.842
2007-03-01 09:40:00,25.51,25.53,25.29,25.29,20825.852782764807,10.65,10.6584,10.5582,10.5582,20825.8528
2007-03-01 09:45:00,25.26,25.38,25.11,25.16,38958.70736086175,10.5457,10.5958,10.483,10.5039,38958.7074
2007-03-01 09:50:00,25.12,25.24,25.1,25.23,23339.31777378815,10.4872,10.5373,10.4789,10.5331,23339.3178
2007-03-01 09:55:00,25.21,25.22,25.12,25.2,35368.043087971266,10.5248,10.529,10.4872,10.5206,35368.0431
2007-03-01 10:00:00,25.2,25.44,25.16,25.42,59425.49371633752,10.5206,10.6208,10.5039,10.6125,59425.4937
2007-03-01 10:05:00,25.43,25.53,25.2,25.23,40215.43985637342,10.6166,10.6584,10.5206,10.5331,40215.4399
2007-03-01 10:10:00,25.25,25.52,25.24,25.47,51885.098743267496,10.5415,10.6542,10.5373,10.6333,51885.0987
2007-03-01 10:15:00,25.48,25.54,25.38,25.54,32136.445242369835,10.6375,10.6626,10.5958,10.6626,32136.4452
2007-03-01 10:20:00,25.53,25.59,25.39,25.53,52064.63195691202,10.6584,10.6834,10.5999,10.6584,52064.632
2007-03-01 10:25:00,25.47,25.59,25.43,25.57,53859.96409335727,10.6333,10.6834,10.6166,10.6751,53859.9641
2007-03-01 10:30:00,25.57,25.62,25.47,25.57,62657.09156193895,10.6751,10.696,10.6333,10.6751,62657.0916
2007-03-01 10:35:00,25.57,25.66,25.51,25.66,64272.89048473967,10.6751,10.7127,10.65,10.7127,64272.8905
2007-03-01 10:40:00,25.67,25.68,25.45,25.47,30520.64631956912,10.7168,10.721,10.625,10.6333,30520.6463
2007-03-01 10:45:00,25.63,25.68,25.48,25.57,65709.15619389586,10.7001,10.721,10.6375,10.6751,65709.1562
2007-03-01 10:50:00,25.66,25.72,25.57,25.62,95511.66965888688,10.7127,10.7377,10.6751,10.696,95511.6697
2007-03-01 10:55:00,25.67,25.73,25.59,25.61,69299.82046678635,10.7168,10.7419,10.6834,10.6918,69299.8205
2007-03-01 11:00:00,25.63,25.68,25.6,25.62,33034.11131059245,10.7001,10.721,10.6876,10.696,33034.1113
2007-03-01 11:05:00,25.62,25.68,25.61,25.62,38061.04129263913,10.696,10.721,10.6918,10.696,38061.0413
2007-03-01 11:10:00,25.61,25.71,25.61,25.71,39497.30700179533,10.6918,10.7335,10.6918,10.7335,39497.307
2007-03-01 11:15:00,25.71,25.79,25.67,25.77,22262.118491921003,10.7335,10.7669,10.7168,10.7586,22262.1185
2007-03-01 11:20:00,25.77,25.87,25.62,25.84,43985.637342908434,10.7586,10.8003,10.696,10.7878,43985.6373
2007-03-01 11:25:00,25.84,25.9,25.62,25.68,73608.61759425493,10.7878,10.8128,10.696,10.721,73608.6176
2007-03-01 11:30:00,25.89,25.97,25.62,25.93,55296.22980251346,10.8087,10.8421,10.696,10.8254,55296.2298
2007-03-01 11:35:00,25.93,25.93,25.68,25.86,38240.57450628366,10.8254,10.8254,10.721,10.7962,38240.5745
2007-03-01 11:40:00,25.86,25.9,25.73,25.89,47396.76840215439,10.7962,10.8128,10.7419,10.8087,47396.7684
2007-03-01 11:45:00,25.88,25.95,25.84,25.87,50807.89946140035,10.8045,10.8337,10.7878,10.8003,50807.8995
2007-03-01 11:50:00,25.87,25.97,25.83,25.84,44703.77019748653,10.8003,10.8421,10.7836,10.7878,44703.7702
2007-03-01 11:55:00,25.83,25.89,25.79,25.83,26929.98204667864,10.7836,10.8087,10.7669,10.7836,26929.982
2007-03-01 12:00:00,25.84,25.94,25.81,25.87,220287.2531418312,10.7878,10.8295,10.7753,10.8003,220287.2531
2007-03-01 12:05:00,25.84,25.87,25.8,25.83,36445.242369838415,10.7878,10.8003,10.7711,10.7836,36445.2424
2007-03-01 12:10:00,25.84,25.88,25.78,25.85,39856.37342908437,10.7878,10.8045,10.7628,10.792,39856.3734
2007-03-01 12:15:00,25.86,25.88,25.71,25.71,22980.2513464991,10.7962,10.8045,10.7335,10.7335,22980.2513
2007-03-01 12:20:00,25.71,25.76,25.69,25.76,22980.2513464991,10.7335,10.7544,10.7252,10.7544,22980.2513
2007-03-01 12:25:00,25.76,25.76,25.69,25.7,14362.657091561938,10.7544,10.7544,10.7252,10.7294,14362.6571
2007-03-01 12:30:00,25.71,25.74,25.69,25.74,23877.91741472172,10.7335,10.7461,10.7252,10.7461,23877.9174
2007-03-01 12:35:00,25.73,25.73,25.72,25.72,9156.193895870734,10.7419,10.7419,10.7377,10.7377,9156.1939
2007-03-01 12:40:00,25.72,25.73,25.72,25.73,9515.260323159782,10.7377,10.7419,10.7377,10.7419,9515.2603
2007-03-01 12:45:00,25.73,25.76,25.73,25.76,8976.660682226211,10.7419,10.7544,10.7419,10.7544,8976.6607
2007-03-01 12:50:00,25.74,25.76,25.74,25.76,11849.192100538598,10.7461,10.7544,10.7461,10.7544,11849.1921
2007-03-01 12:55:00,25.75,25.76,25.73,25.73,22262.118491921003,10.7502,10.7544,10.7419,10.7419,22262.1185
2007-03-01 13:00:00,25.73,25.76,25.73,25.74,44344.70377019748,10.7419,10.7544,10.7419,10.7461,44344.7038
2007-03-01 13:05:00,25.75,25.76,25.72,25.73,36804.308797127465,10.7502,10.7544,10.7377,10.7419,36804.3088
2007-03-01 13:10:00,25.73,25.73,25.71,25.71,10412.926391382403,10.7419,10.7419,10.7335,10.7335,10412.9264
2007-03-01 13:15:00,25.72,25.72,25.71,25.71,9515.260323159782,10.7377,10.7377,10.7335,10.7335,9515.2603
2007-03-01 13:20:00,25.7,25.71,25.69,25.69,13824.057450628365,10.7294,10.7335,10.7252,10.7252,13824.0575
2007-03-01 13:25:00,25.69,25.71,25.69,25.69,12028.725314183122,10.7252,10.7335,10.7252,10.7252,12028.7253
2007-03-01 13:30:00,25.7,25.72,25.68,25.68,26391.38240574506,10.7294,10.7377,10.721,10.721,26391.3824
2007-03-01 13:35:00,25.69,25.69,25.64,25.65,15978.456014362657,10.7252,10.7252,10.7043,10.7085,15978.456
2007-03-01 13:40:00,25.64,25.67,25.63,25.66,24775.58348294434,10.7043,10.7168,10.7001,10.7127,24775.5835
2007-03-01 13:45:00,25.67,25.76,25.66,25.76,37342.90843806104,10.7168,10.7544,10.7127,10.7544,37342.9084
2007-03-01 13:50:00,25.77,25.77,25.73,25.74,17235.188509874326,10.7586,10.7586,10.7419,10.7461,17235.1885
2007-03-01 13:55:00,25.76,25.8,25.76,25.78,22800.71813285457,10.7544,10.7711,10.7544,10.7628,22800.7181
2007-03-01 14:00:00,25.79,25.84,25.78,25.84,15798.92280071813,10.7669,10.7878,10.7628,10.7878,15798.9228
2007-03-01 14:05:00,25.84,25.84,25.76,25.77,14183.123877917413,10.7878,10.7878,10.7544,10.7586,14183.1239
2007-03-01 14:10:00,25.76,25.76,25.72,25.73,21903.05206463196,10.7544,10.7544,10.7377,10.7419,21903.0521
2007-03-01 14:15:00,25.73,25.74,25.71,25.71,22800.71813285457,10.7419,10.7461,10.7335,10.7335,22800.7181
2007-03-01 14:20:00,25.71,25.71,25.67,25.7,19569.12028725314,10.7335,10.7335,10.7168,10.7294,19569.1203
2007-03-01 14:25:00,25.69,25.69,25.65,25.65,9515.260323159782,10.7252,10.7252,10.7085,10.7085,9515.2603
2007-03-01 14:30:00,25.64,25.69,25.64,25.69,14542.19030520646,10.7043,10.7252,10.7043,10.7252,14542.1903
2007-03-01 14:35:00,25.68,25.73,25.68,25.71,21723.518850987428,10.721,10.7419,10.721,10.7335,21723.5189
2007-03-01 14:40:00,25.71,25.72,25.68,25.72,16337.522441651705,10.7335,10.7377,10.721,10.7377,16337.5224
2007-03-01 14:45:00,25.71,25.74,25.71,25.74,16876.122082585276,10.7335,10.7461,10.7335,10.7461,16876.1221
2007-03-01 14:50:00,25.74,25.78,25.73,25.76,22800.71813285457,10.7461,10.7628,10.7419,10.7544,22800.7181
2007-03-01 14:55:00,25.77,25.77,25.7,25.73,38061.04129263913,10.7586,10.7586,10.7294,10.7419,38061.0413
2007-03-01 15:00:00,25.74,25.79,25.73,25.79,80969.47935368042,10.7461,10.7669,10.7419,10.7669,80969.4794
2007-03-01 15:05:00,25.79,25.83,25.78,25.81,45960.5026929982,10.7669,10.7836,10.7628,10.7753,45960.5027
2007-03-01 15:10:00,25.81,25.84,25.79,25.83,22441.651705565528,10.7753,10.7878,10.7669,10.7836,22441.6517
2007-03-01 15:15:00,25.83,25.84,25.83,25.83,38958.70736086175,10.7836,10.7878,10.7836,10.7836,38958.7074
2007-03-01 15:20:00,25.83,25.83,25.77,25.78,53859.96409335727,10.7836,10.7836,10.7586,10.7628,53859.9641
2007-03-01 15:25:00,25.77,25.78,25.76,25.78,56912.02872531417,10.7586,10.7628,10.7544,10.7628,56912.0287
2007-03-01 15:30:00,25.77,25.81,25.76,25.76,21903.05206463196,10.7586,10.7753,10.7544,10.7544,21903.0521
2007-03-01 15:35:00,25.77,25.84,25.76,25.84,92280.07181328544,10.7586,10.7878,10.7544,10.7878,92280.0718
2007-03-01 15:40:00,25.83,25.84,25.82,25.83,36983.84201077199,10.7836,10.7878,10.7795,10.7836,36983.842
2007-03-01 15:45:00,25.83,25.84,25.82,25.82,45960.5026929982,10.7836,10.7878,10.7795,10.7795,45960.5027
2007-03-01 15:50:00,25.83,25.83,25.81,25.82,67324.95511669658,10.7836,10.7836,10.7753,10.7795,67324.9551
2007-03-01 15:55:00,25.81,25.82,25.78,25.78,30879.712746858164,10.7753,10.7795,10.7628,10.7628,30879.7127
2007-03-02 09:30:00,25.65,25.75,25.57,25.57,33034.11131059245,10.7085,10.7502,10.6751,10.6751,33034.1113
2007-03-02 09:35:00,25.57,25.72,25.53,25.62,22980.2513464991,10.6751,10.7377,10.6584,10.696,22980.2513
2007-03-02 09:40:00,25.64,25.71,25.61,25.67,68043.08797127468,10.7043,10.7335,10.6918,10.7168,68043.088
2007-03-02 09:45:00,25.68,25.71,25.66,25.69,29263.913824057447,10.721,10.7335,10.7127,10.7252,29263.9138
2007-03-02 09:50:00,25.69,25.71,25.68,25.71,14362.657091561938,10.7252,10.7335,10.721,10.7335,14362.6571
2007-03-02 09:55:00,25.71,25.71,25.68,25.7,15978.456014362657,10.7335,10.7335,10.721,10.7294,15978.456
2007-03-02 10:00:00,25.69,25.7,25.66,25.68,25134.64991023339,10.7252,10.7294,10.7127,10.721,25134.6499
2007-03-02 10:05:00,25.67,25.69,25.62,25.62,93536.80430879712,10.7168,10.7252,10.696,10.696,93536.8043
2007-03-02 10:10:00,25.62,25.63,25.62,25.62,14901.256732495507,10.696,10.7001,10.696,10.696,14901.2567
2007-03-02 10:15:00,25.61,25.63,25.61,25.62,15439.856373429082,10.6918,10.7001,10.6918,10.696,15439.8564
2007-03-02 10:20:00,25.62,25.62,25.58,25.61,11310.592459605024,10.696,10.696,10.6793,10.6918,11310.5925
2007-03-02 10:25:00,25.61,25.61,25.57,25.59,5206.463195691202,10.6918,10.6918,10.6751,10.6834,5206.4632
2007-03-02 10:30:00,25.59,25.62,25.59,25.61,15798.92280071813,10.6834,10.696,10.6834,10.6918,15798.9228
2007-03-02 10:35:00,25.62,25.63,25.6,25.6,10771.992818671451,10.696,10.7001,10.6876,10.6876,10771.9928
2007-03-02 10:40:00,25.59,25.63,25.58,25.62,75583.4829443447,10.6834,10.7001,10.6793,10.696,75583.4829
2007-03-02 10:45:00,25.62,25.64,25.61,25.62,22980.2513464991,10.696,10.7043,10.6918,10.696,22980.2513
2007-03-02 10:50:00,25.61,25.62,25.59,25.59,37522.44165170556,10.6918,10.696,10.6834,10.6834,37522.4417
2007-03-02 10:55:00,25.59,25.62,25.59,25.61,27468.581687612204,10.6834,10.696,10.6834,10.6918,27468.5817
2007-03-02 11:00:00,25.61,25.61,25.58,25.59,5206.463195691202,10.6918,10.6918,10.6793,10.6834,5206.4632
2007-03-02 11:05:00,25.6,25.62,25.59,25.6,7719.928186714541,10.6876,10.696,10.6834,10.6876,7719.9282
2007-03-02 11:10:00,25.6,25.63,25.58,25.61,16517.055655296226,10.6876,10.7001,10.6793,10.6918,16517.0557
2007-03-02 11:15:00,25.62,25.67,25.61,25.67,14721.723518850986,10.696,10.7168,10.6918,10.7168,14721.7235
2007-03-02 11:20:00,25.66,25.68,25.64,25.64,5745.062836624775,10.7127,10.721,10.7043,10.7043,5745.0628
2007-03-02 11:25:00,25.64,25.64,25.62,25.64,10771.992818671451,10.7043,10.7043,10.696,10.7043,10771.9928
2007-03-02 11:30:00,25.63,25.63,25.59,25.59,8797.127468581686,10.7001,10.7001,10.6834,10.6834,8797.1275
2007-03-02 11:35:00,25.59,25.61,25.59,25.59,6283.662477558348,10.6834,10.6918,10.6834,10.6834,6283.6625
2007-03-02 11:40:00,25.61,25.61,25.59,25.61,12208.258527827646,10.6918,10.6918,10.6834,10.6918,12208.2585
2007-03-02 11:45:00,25.62,25.62,25.61,25.62,38958.70736086175,10.696,10.696,10.6918,10.696,38958.7074
2007-03-02 11:50:00,25.61,25.62,25.57,25.58,16696.58886894075,10.6918,10.696,10.6751,10.6793,16696.5889
2007-03-02 11:55:00,25.57,25.58,25.57,25.57,6283.662477558348,10.6751,10.6793,10.6751,10.6751,6283.6625
2007-03-02 12:00:00,25.57,25.57,25.55,25.56,13285.457809694792,10.6751,10.6751,10.6667,10.6709,13285.4578
2007-03-02 12:05:00,25.57,25.57,25.55,25.56,33034.11131059245,10.6751,10.6751,10.6667,10.6709,33034.1113
2007-03-02 12:10:00,25.55,25.56,25.54,25.54,5565.529622980251,10.6667,10.6709,10.6626,10.6626,5565.5296
2007-03-02 12:15:00,25.54,25.54,25.46,25.47,21005.38599640933,10.6626,10.6626,10.6292,10.6333,21005.386
2007-03-02 12:20:00,25.47,25.47,25.45,25.45,10412.926391382403,10.6333,10.6333,10.625,10.625,10412.9264
2007-03-02 12:25:00,25.45,25.47,25.45,25.45,12387.79174147217,10.625,10.6333,10.625,10.625,12387.7917
2007-03-02 12:30:00,25.44,25.45,25.4,25.42,20466.78635547576,10.6208,10.625,10.6041,10.6125,20466.7864
2007-03-02 12:35:00,25.42,25.45,25.42,25.44,14721.723518850986,10.6125,10.625,10.6125,10.6208,14721.7235
2007-03-02 12:40:00,25.45,25.45,25.42,25.43,7719.928186714541,10.625,10.625,10.6125,10.6166,7719.9282
2007-03-02 12:45:00,25.43,25.47,25.43,25.44,13824.057450628365,10.6166,10.6333,10.6166,10.6208,13824.0575
2007-03-02 12:50:00,25.45,25.45,25.42,25.44,36265.70915619389,10.625,10.625,10.6125,10.6208,36265.7092
2007-03-02 12:55:00,25.44,25.44,25.4,25.43,22441.651705565528,10.6208,10.6208,10.6041,10.6166,22441.6517
2007-03-02 13:00:00,25.42,25.43,25.41,25.42,7719.928186714541,10.6125,10.6166,10.6083,10.6125,7719.9282
2007-03-02 13:05:00,25.41,25.42,25.38,25.39,54398.56373429084,10.6083,10.6125,10.5958,10.5999,54398.5637
2007-03-02 13:10:00,25.39,25.39,25.35,25.39,8976.660682226211,10.5999,10.5999,10.5832,10.5999,8976.6607
2007-03-02 13:15:00,25.39,25.4,25.36,25.36,15260.323159784555,10.5999,10.6041,10.5874,10.5874,15260.3232
2007-03-02 13:20:00,25.37,25.38,25.35,25.35,20466.78635547576,10.5916,10.5958,10.5832,10.5832,20466.7864
2007-03-02 13:25:00,25.35,25.36,25.28,25.29,46499.10233393177,10.5832,10.5874,10.554,10.5582,46499.1023
2007-03-02 13:30:00,25.3,25.32,25.26,25.28,18491.921005386,10.5624,10.5707,10.5457,10.554,18491.921
2007-03-02 13:35:00,25.29,25.3,25.27,25.29,25493.71633752244,10.5582,10.5624,10.5498,10.5582,25493.7163
2007-03-02 13:40:00,25.28,25.33,25.25,25.29,15798.92280071813,10.554,10.5749,10.5415,10.5582,15798.9228
2007-03-02 13:45:00,25.29,25.31,25.28,25.3,6283.662477558348,10.5582,10.5665,10.554,10.5624,6283.6625
2007-03-02 13:50:00,25.29,25.3,25.27,25.27,15798.92280071813,10.5582,10.5624,10.5498,10.5498,15798.9228
2007-03-02 13:55:00,25.29,25.32,25.28,25.29,44524.236983842005,10.5582,10.5707,10.554,10.5582,44524.237
2007-03-02 14:00:00,25.29,25.29,25.22,25.23,22082.58527827648,10.5582,10.5582,10.529,10.5331,22082.5853
2007-03-02 14:05:00,25.23,25.24,25.21,25.23,25673.24955116696,10.5331,10.5373,10.5248,10.5331,25673.2496
2007-03-02 14:10:00,25.22,25.24,25.22,25.23,35906.642728904844,10.529,10.5373,10.529,10.5331,35906.6427
2007-03-02 14:15:00,25.23,25.26,25.23,25.24,53859.96409335727,10.5331,10.5457,10.5331,10.5373,53859.9641
2007-03-02 14:20:00,25.23,25.24,25.23,25.23,93895.87073608616,10.5331,10.5373,10.5331,10.5331,93895.8707
2007-03-02 14:25:00,25.23,25.23,25.22,25.23,7540.394973070017,10.5331,10.5331,10.529,10.5331,7540.395
2007-03-02 14:30:00,25.23,25.24,25.22,25.23,25314.183123877912,10.5331,10.5373,10.529,10.5331,25314.1831
2007-03-02 14:35:00,25.23,25.24,25.21,25.24,44524.236983842005,10.5331,10.5373,10.5248,10.5373,44524.237
2007-03-02 14:40:00,25.25,25.32,25.23,25.29,47935.36804308796,10.5415,10.5707,10.5331,10.5582,47935.368
2007-03-02 14:45:00,25.28,25.34,25.27,25.34,35008.97666068222,10.554,10.5791,10.5498,10.5791,35008.9767
2007-03-02 14:50:00,25.34,25.34,25.3,25.32,12567.324955116695,10.5791,10.5791,10.5624,10.5707,12567.325
2007-03-02 14:55:00,25.31,25.33,25.27,25.29,59605.02692998204,10.5665,10.5749,10.5498,10.5582,59605.0269
2007-03-02 15:00:00,25.3,25.35,25.29,25.33,74865.3500897666,10.5624,10.5832,10.5582,10.5749,74865.3501
2007-03-02 15:05:00,25.33,25.33,25.28,25.3,18850.987432675043,10.5749,10.5749,10.554,10.5624,18850.9874
2007-03-02 15:10:00,25.29,25.32,25.29,25.32,17594.254937163372,10.5582,10.5707,10.5582,10.5707,17594.2549
2007-03-02 15:15:00,25.3,25.34,25.3,25.32,41831.23877917414,10.5624,10.5791,10.5624,10.5707,41831.2388
2007-03-02 15:20:00,25.31,25.32,25.31,25.32,8617.594254937163,10.5665,10.5707,10.5665,10.5707,8617.5943
2007-03-02 15:25:00,25.31,25.32,25.3,25.32,12028.725314183122,10.5665,10.5707,10.5624,10.5707,12028.7253
2007-03-02 15:30:00,25.31,25.32,25.28,25.32,21543.985637342907,10.5665,10.5707,10.554,10.5707,21543.9856
2007-03-02 15:35:00,25.33,25.35,25.31,25.34,22621.18491921005,10.5749,10.5832,10.5665,10.5791,22621.1849
2007-03-02 15:40:00,25.34,25.36,25.32,25.32,29443.44703770197,10.5791,10.5874,10.5707,10.5707,29443.447
2007-03-02 15:45:00,25.32,25.32,25.3,25.32,21184.919210053857,10.5707,10.5707,10.5624,10.5707,21184.9192
2007-03-02 15:50:00,25.32,25.33,25.3,25.31,56193.89587073608,10.5707,10.5749,10.5624,10.5665,56193.8959
2007-03-02 15:55:00,25.32,25.32,25.25,25.25,38061.04129263913,10.5707,10.5707,10.5415,10.5415,38061.0413
2007-03-05 09:30:00,24.81,24.9,24.67,24.84,65350.08976660681,10.3578,10.3954,10.2993,10.3703,65350.0898
2007-03-05 09:35:00,24.84,25.0,24.82,24.96,17594.254937163372,10.3703,10.4371,10.362,10.4204,17594.2549
2007-03-05 09:40:00,24.95,24.96,24.87,24.92,21005.38599640933,10.4162,10.4204,10.3828,10.4037,21005.386
2007-03-05 09:45:00,24.93,24.93,24.81,24.87,27109.515260323155,10.4079,10.4079,10.3578,10.3828,27109.5153
2007-03-05 09:50:00,24.86,24.96,24.86,24.95,60861.75942549371,10.3787,10.4204,10.3787,10.4162,60861.7594
2007-03-05 09:55:00,24.95,24.96,24.88,24.95,30341.1131059246,10.4162,10.4204,10.387,10.4162,30341.1131
2007-03-05 10:00:00,24.95,24.97,24.88,24.97,47037.70197486534,10.4162,10.4246,10.387,10.4246,47037.702
2007-03-05 10:05:00,24.96,24.99,24.95,24.99,14721.723518850986,10.4204,10.4329,10.4162,10.4329,14721.7235
2007-03-05 10:10:00,24.99,25.09,24.98,25.05,60682.22621184919,10.4329,10.4747,10.4288,10.458,60682.2262
2007-03-05 10:15:00,25.05,25.05,24.99,24.99,29084.38061041292,10.458,10.458,10.4329,10.4329,29084.3806
2007-03-05 10:20:00,24.99,25.0,24.94,24.95,17594.254937163372,10.4329,10.4371,10.4121,10.4162,17594.2549
2007-03-05 10:25:00,24.98,25.03,24.93,25.03,35727.10951526032,10.4288,10.4496,10.4079,10.4496,35727.1095
2007-03-05 10:30:00,25.02,25.03,24.96,24.98,70556.55296229801,10.4455,10.4496,10.4204,10.4288,70556.553
2007-03-05 10:35:00,24.99,25.0,24.95,24.98,28007.181328545776,10.4329,10.4371,10.4162,10.4288,28007.1813
2007-03-05 10:40:00,24.98,25.05,24.98,25.01,17235.188509874326,10.4288,10.458,10.4288,10.4413,17235.1885
2007-03-05 10:45:00,25.0,25.03,25.0,25.0,17773.788150807897,10.4371,10.4496,10.4371,10.4371,17773.7882
2007-03-05 10:50:00,25.01,25.05,25.0,25.05,12567.324955116695,10.4413,10.458,10.4371,10.458,12567.325
2007-03-05 10:55:00,25.05,25.08,25.05,25.08,56193.89587073608,10.458,10.4705,10.458,10.4705,56193.8959
2007-03-05 11:00:00,25.08,25.09,25.07,25.09,14901.256732495507,10.4705,10.4747,10.4663,10.4747,14901.2567
2007-03-05 11:05:00,25.09,25.24,25.09,25.23,57809.69479353679,10.4747,10.5373,10.4747,10.5331,57809.6948
2007-03-05 11:10:00,25.25,25.25,25.19,25.2,12567.324955116695,10.5415,10.5415,10.5164,10.5206,12567.325
2007-03-05 11:15:00,25.2,25.22,25.19,25.22,7001.795332136444,10.5206,10.529,10.5164,10.529,7001.7953
2007-03-05 11:20:00,25.23,25.23,25.18,25.18,14362.657091561938,10.5331,10.5331,10.5123,10.5123,14362.6571
2007-03-05 11:25:00,25.18,25.19,25.17,25.18,14362.657091561938,10.5123,10.5164,10.5081,10.5123,14362.6571
2007-03-05 11:30:00,25.19,25.19,25.15,25.18,12926.391382405744,10.5164,10.5164,10.4997,10.5123,12926.3914
2007-03-05 11:35:00,25.17,25.18,25.15,25.15,16337.522441651705,10.5081,10.5123,10.4997,10.4997,16337.5224
2007-03-05 11:40:00,25.15,25.15,25.09,25.09,21723.518850987428,10.4997,10.4997,10.4747,10.4747,21723.5189
2007-03-05 11:45:00,25.09,25.15,25.08,25.15,27648.11490125673,10.4747,10.4997,10.4705,10.4997,27648.1149
2007-03-05 11:50:00,25.15,25.16,25.11,25.12,11490.12567324955,10.4997,10.5039,10.483,10.4872,11490.1257
2007-03-05 11:55:00,25.12,25.12,25.07,25.1,141831.2387791741,10.4872,10.4872,10.4663,10.4789,141831.2388
2007-03-05 12:00:00,25.1,25.1,25.07,25.07,14003.590664272888,10.4789,10.4789,10.4663,10.4663,14003.5907
2007-03-05 12:05:00,25.07,25.08,25.06,25.08,9515.260323159782,10.4663,10.4705,10.4622,10.4705,9515.2603
2007-03-05 12:10:00,25.07,25.12,25.07,25.09,40394.97307001795,10.4663,10.4872,10.4663,10.4747,40394.9731
2007-03-05 12:15:00,25.09,25.09,25.07,25.07,30879.712746858164,10.4747,10.4747,10.4663,10.4663,30879.7127
2007-03-05 12:20:00,25.07,25.09,25.06,25.07,13105.924596050269,10.4663,10.4747,10.4622,10.4663,13105.9246
2007-03-05 12:25:00,25.07,25.09,25.07,25.08,14542.19030520646,10.4663,10.4747,10.4663,10.4705,14542.1903
2007-03-05 12:30:00,25.08,25.08,25.07,25.07,9515.260323159782,10.4705,10.4705,10.4663,10.4663,9515.2603
2007-03-05 12:35:00,25.07,25.08,25.03,25.03,53321.36445242369,10.4663,10.4705,10.4496,10.4496,53321.3645
2007-03-05 12:40:00,25.03,25.07,25.03,25.07,18491.921005386,10.4496,10.4663,10.4496,10.4663,18491.921
2007-03-05 12:45:00,25.07,25.07,25.05,25.05,7001.795332136444,10.4663,10.4663,10.458,10.458,7001.7953
2007-03-05 12:50:00,25.04,25.11,25.03,25.04,26570.915619389583,10.4538,10.483,10.4496,10.4538,26570.9156
2007-03-05 12:55:00,25.04,25.05,24.99,24.99,6463.195691202872,10.4538,10.458,10.4329,10.4329,6463.1957
2007-03-05 13:00:00,24.99,25.0,24.98,24.99,3949.730700179533,10.4329,10.4371,10.4288,10.4329,3949.7307
2007-03-05 13:05:00,24.99,25.0,24.99,24.99,6283.662477558348,10.4329,10.4371,10.4329,10.4329,6283.6625
2007-03-05 13:10:00,24.98,25.04,24.98,25.03,7719.928186714541,10.4288,10.4538,10.4288,10.4496,7719.9282
2007-03-05 13:15:00,25.03,25.05,25.03,25.03,5924.596050269299,10.4496,10.458,10.4496,10.4496,5924.5961
2007-03-05 13:20:00,25.03,25.03,25.0,25.01,3770.197486535009,10.4496,10.4496,10.4371,10.4413,3770.1975
2007-03-05 13:25:00,25.01,25.02,24.98,25.02,9335.72710951526,10.4413,10.4455,10.4288,10.4455,9335.7271
2007-03-05 13:30:00,25.03,25.03,25.01,25.03,3411.13105924596,10.4496,10.4496,10.4413,10.4496,3411.1311
2007-03-05 13:35:00,25.04,25.05,25.03,25.05,8258.527827648113,10.4538,10.458,10.4496,10.458,8258.5278
2007-03-05 13:40:00,25.05,25.08,25.05,25.08,10053.859964093355,10.458,10.4705,10.458,10.4705,10053.86
2007-03-05 13:45:00,25.08,25.08,25.05,25.07,22082.58527827648,10.4705,10.4705,10.458,10.4663,22082.5853
2007-03-05 13:50:00,25.08,25.08,25.06,25.06,10592.459605026928,10.4705,10.4705,10.4622,10.4622,10592.4596
2007-03-05 13:55:00,25.06,25.08,25.05,25.08,8797.127468581686,10.4622,10.4705,10.458,10.4705,8797.1275
2007-03-05 14:00:00,25.09,25.11,25.08,25.09,10233.39317773788,10.4747,10.483,10.4705,10.4747,10233.3932
2007-03-05 14:05:00,25.09,25.11,25.09,25.1,6104.129263913823,10.4747,10.483,10.4747,10.4789,6104.1293
2007-03-05 14:10:00,25.1,25.12,25.07,25.07,10771.992818671451,10.4789,10.4872,10.4663,10.4663,10771.9928
2007-03-05 14:15:00,25.05,25.06,25.01,25.02,8078.994614003589,10.458,10.4622,10.4413,10.4455,8078.9946
2007-03-05 14:20:00,25.02,25.06,25.02,25.03,7360.861759425493,10.4455,10.4622,10.4455,10.4496,7360.8618
2007-03-05 14:25:00,25.03,25.04,25.0,25.01,7540.394973070017,10.4496,10.4538,10.4371,10.4413,7540.395
2007-03-05 14:30:00,25.01,25.01,25.0,25.0,7719.928186714541,10.4413,10.4413,10.4371,10.4371,7719.9282
2007-03-05 14:35:00,25.0,25.02,25.0,25.01,10233.39317773788,10.4371,10.4455,10.4371,10.4413,10233.3932
2007-03-05 14:40:00,25.01,25.03,25.0,25.0,16876.122082585276,10.4413,10.4496,10.4371,10.4371,16876.1221
2007-03-05 14:45:00,25.0,25.05,24.98,25.05,14901.256732495507,10.4371,10.458,10.4288,10.458,14901.2567
2007-03-05 14:50:00,25.05,25.05,25.01,25.03,7899.461400359065,10.458,10.458,10.4413,10.4496,7899.4614
2007-03-05 14:55:00,25.03,25.04,25.02,25.03,7719.928186714541,10.4496,10.4538,10.4455,10.4496,7719.9282
2007-03-05 15:00:00,25.03,25.03,24.95,24.96,9156.193895870734,10.4496,10.4496,10.4162,10.4204,9156.1939
2007-03-05 15:05:00,24.96,24.96,24.94,24.95,14003.590664272888,10.4204,10.4204,10.4121,10.4162,14003.5907
2007-03-05 15:10:00,24.94,24.96,24.9,24.95,34290.84380610412,10.4121,10.4204,10.3954,10.4162,34290.8438
2007-03-05 15:15:00,24.96,24.97,24.94,24.94,16517.055655296226,10.4204,10.4246,10.4121,10.4121,16517.0557
2007-03-05 15:20:00,24.93,24.98,24.93,24.97,36445.242369838415,10.4079,10.4288,10.4079,10.4246,36445.2424
2007-03-05 15:25:00,24.96,25.01,24.96,25.01,13464.991023339317,10.4204,10.4413,10.4204,10.4413,13464.991
2007-03-05 15:30:00,25.02,25.02,24.95,24.96,12028.725314183122,10.4455,10.4455,10.4162,10.4204,12028.7253
2007-03-05 15:35:00,24.96,24.96,24.93,24.93,12028.725314183122,10.4204,10.4204,10.4079,10.4079,12028.7253
2007-03-05 15:40:00,24.93,24.93,24.9,24.9,15978.456014362657,10.4079,10.4079,10.3954,10.3954,15978.456
2007-03-05 15:45:00,24.9,24.91,24.89,24.91,17055.6552962298,10.3954,10.3995,10.3912,10.3995,17055.6553
2007-03-05 15:50:00,24.91,24.91,24.8,24.84,77558.34829443446,10.3995,10.3995,10.3536,10.3703,77558.3483
2007-03-05 15:55:00,24.84,24.86,24.76,24.83,48833.03411131058,10.3703,10.3787,10.3369,10.3661,48833.0341
2007-03-06 09:30:00,24.9,25.01,24.88,24.89,42369.83842010771,10.3954,10.4413,10.387,10.3912,42369.8384
2007-03-06 09:35:00,24.89,24.93,24.86,24.9,15798.92280071813,10.3912,10.4079,10.3787,10.3954,15798.9228
2007-03-06 09:40:00,24.89,25.01,24.87,24.99,26391.38240574506,10.3912,10.4413,10.3828,10.4329,26391.3824
2007-03-06 09:45:00,24.99,25.08,24.98,25.04,24236.98384201077,10.4329,10.4705,10.4288,10.4538,24236.9838
2007-03-06 09:50:00,25.04,25.04,25.01,25.02,15978.456014362657,10.4538,10.4538,10.4413,10.4455,15978.456
2007-03-06 09:55:00,25.01,25.08,25.01,25.05,47755.83482944344,10.4413,10.4705,10.4413,10.458,47755.8348
2007-03-06 10:00:00,25.03,25.09,25.03,25.05,26929.98204667864,10.4496,10.4747,10.4496,10.458,26929.982
2007-03-06 10:05:00,25.04,25.08,25.03,25.03,18671.45421903052,10.4538,10.4705,10.4496,10.4496,18671.4542
2007-03-06 10:10:00,25.03,25.08,25.02,25.08,29982.046678635543,10.4496,10.4705,10.4455,10.4705,29982.0467
2007-03-06 10:15:00,25.08,25.08,25.05,25.06,33213.64452423698,10.4705,10.4705,10.458,10.4622,33213.6445
2007-03-06 10:20:00,25.07,25.09,25.06,25.07,106463.19569120284,10.4663,10.4747,10.4622,10.4663,106463.1957
2007-03-06 10:25:00,25.08,25.11,25.08,25.1,10592.459605026928,10.4705,10.483,10.4705,10.4789,10592.4596
2007-03-06 10:30:00,25.1,25.1,25.07,25.07,11490.12567324955,10.4789,10.4789,10.4663,10.4663,11490.1257
2007-03-06 10:35:00,25.07,25.08,25.07,25.07,11131.0592459605,10.4663,10.4705,10.4663,10.4663,11131.0592
2007-03-06 10:40:00,25.07,25.09,25.07,25.09,16696.58886894075,10.4663,10.4747,10.4663,10.4747,16696.5889
2007-03-06 10:45:00,25.09,25.09,25.07,25.09,17235.188509874326,10.4747,10.4747,10.4663,10.4747,17235.1885
2007-03-06 10:50:00,25.09,25.1,25.09,25.1,9156.193895870734,10.4747,10.4789,10.4747,10.4789,9156.1939
2007-03-06 10:55:00,25.1,25.12,25.1,25.11,25314.183123877912,10.4789,10.4872,10.4789,10.483,25314.1831
2007-03-06 11:00:00,25.1,25.14,25.1,25.14,32495.51166965888,10.4789,10.4956,10.4789,10.4956,32495.5117
2007-03-06 11:05:00,25.14,25.17,25.12,25.15,22082.58527827648,10.4956,10.5081,10.4872,10.4997,22082.5853
2007-03-06 11:10:00,25.14,25.16,25.14,25.15,10053.859964093355,10.4956,10.5039,10.4956,10.4997,10053.86
2007-03-06 11:15:00,25.15,25.15,25.13,25.14,14721.723518850986,10.4997,10.4997,10.4914,10.4956,14721.7235
2007-03-06 11:20:00,25.14,25.21,25.14,25.2,41651.70556552961,10.4956,10.5248,10.4956,10.5206,41651.7056
2007-03-06 11:25:00,25.21,25.22,25.19,25.22,7540.394973070017,10.5248,10.529,10.5164,10.529,7540.395
2007-03-06 11:30:00,25.21,25.23,25.2,25.22,18312.38779174147,10.5248,10.5331,10.5206,10.529,18312.3878
2007-03-06 11:35:00,25.22,25.24,25.21,25.21,13644.52423698384,10.529,10.5373,10.5248,10.5248,13644.5242
2007-03-06 11:40:00,25.22,25.27,25.21,25.27,13644.52423698384,10.529,10.5498,10.5248,10.5498,13644.5242
2007-03-06 11:45:00,25.27,25.27,25.2,25.2,12387.79174147217,10.5498,10.5498,10.5206,10.5206,12387.7917
2007-03-06 11:50:00,25.21,25.21,25.17,25.17,7540.394973070017,10.5248,10.5248,10.5081,10.5081,7540.395
2007-03-06 11:55:00,25.18,25.2,25.17,25.2,7360.861759425493,10.5123,10.5206,10.5081,10.5206,7360.8618
2007-03-06 12:00:00,25.2,25.25,25.19,25.25,8258.527827648113,10.5206,10.5415,10.5164,10.5415,8258.5278
2007-03-06 12:05:00,25.24,25.24,25.2,25.22,8438.061041292638,10.5373,10.5373,10.5206,10.529,8438.061
2007-03-06 12:10:00,25.22,25.22,25.18,25.18,3949.730700179533,10.529,10.529,10.5123,10.5123,3949.7307
2007-03-06 12:15:00,25.18,25.19,25.17,25.18,5745.062836624775,10.5123,10.5164,10.5081,10.5123,5745.0628
2007-03-06 12:20:00,25.18,25.18,25.17,25.17,3770.197486535009,10.5123,10.5123,10.5081,10.5081,3770.1975
2007-03-06 12:25:00,25.17,25.17,25.14,25.14,9515.260323159782,10.5081,10.5081,10.4956,10.4956,9515.2603
2007-03-06 12:30:00,25.14,25.2,25.14,25.2,9156.193895870734,10.4956,10.5206,10.4956,10.5206,9156.1939
2007-03-06 12:35:00,25.2,25.21,25.18,25.18,4308.7971274685815,10.5206,10.5248,10.5123,10.5123,4308.7971
2007-03-06 12:40:00,25.18,25.18,25.15,25.17,6822.26211849192,10.5123,10.5123,10.4997,10.5081,6822.2621
2007-03-06 12:45:00,25.18,25.21,25.18,25.21,2872.531418312388,10.5123,10.5248,10.5123,10.5248,2872.5314
2007-03-06 12:50:00,25.2,25.2,25.18,25.18,2872.531418312388,10.5206,10.5206,10.5123,10.5123,2872.5314
2007-03-06 12:55:00,25.18,25.19,25.17,25.18,6283.662477558348,10.5123,10.5164,10.5081,10.5123,6283.6625
2007-03-06 13:00:00,25.18,25.19,25.17,25.18,6283.662477558348,10.5123,10.5164,10.5081,10.5123,6283.6625
2007-03-06 13:05:00,25.18,25.21,25.17,25.19,11310.592459605024,10.5123,10.5248,10.5081,10.5164,11310.5925
2007-03-06 13:10:00,25.19,25.19,25.19,25.19,4667.86355475763,10.5164,10.5164,10.5164,10.5164,4667.8636
2007-03-06 13:15:00,25.19,25.19,25.17,25.17,5026.929982046678,10.5164,10.5164,10.5081,10.5081,5026.93
2007-03-06 13:20:00,25.17,25.18,25.17,25.17,6822.26211849192,10.5081,10.5123,10.5081,10.5081,6822.2621
2007-03-06 13:25:00,25.17,25.22,25.17,25.22,11849.192100538598,10.5081,10.529,10.5081,10.529,11849.1921
2007-03-06 13:30:00,25.21,25.25,25.2,25.25,16157.989228007178,10.5248,10.5415,10.5206,10.5415,16157.9892
2007-03-06 13:35:00,25.25,25.27,25.23,25.25,24416.51705565529,10.5415,10.5498,10.5331,10.5415,24416.5171
2007-03-06 13:40:00,25.26,25.32,25.26,25.32,21005.38599640933,10.5457,10.5707,10.5457,10.5707,21005.386
2007-03-06 13:45:00,25.33,25.34,25.32,25.34,27827.64811490125,10.5749,10.5791,10.5707,10.5791,27827.6481
2007-03-06 13:50:00,25.34,25.35,25.33,25.35,31059.24596050269,10.5791,10.5832,10.5749,10.5832,31059.246
2007-03-06 13:55:00,25.35,25.35,25.34,25.35,13464.991023339317,10.5832,10.5832,10.5791,10.5832,13464.991
2007-03-06 14:00:00,25.35,25.39,25.35,25.38,17235.188509874326,10.5832,10.5999,10.5832,10.5958,17235.1885
2007-03-06 14:05:00,25.38,25.4,25.35,25.35,27468.581687612204,10.5958,10.6041,10.5832,10.5832,27468.5817
2007-03-06 14:10:00,25.35,25.38,25.35,25.38,16517.055655296226,10.5832,10.5958,10.5832,10.5958,16517.0557
2007-03-06 14:15:00,25.38,25.4,25.38,25.4,27289.04847396768,10.5958,10.6041,10.5958,10.6041,27289.0485
2007-03-06 14:20:00,25.39,25.45,25.39,25.44,102154.39856373428,10.5999,10.625,10.5999,10.6208,102154.3986
2007-03-06 14:25:00,25.44,25.45,25.43,25.44,111131.05924596048,10.6208,10.625,10.6166,10.6208,111131.0592
2007-03-06 14:30:00,25.44,25.48,25.43,25.45,32854.57809694793,10.6208,10.6375,10.6166,10.625,32854.5781
2007-03-06 14:35:00,25.45,25.51,25.44,25.48,34470.37701974865,10.625,10.65,10.6208,10.6375,34470.377
2007-03-06 14:40:00,25.47,25.48,25.46,25.48,21543.985637342907,10.6333,10.6375,10.6292,10.6375,21543.9856
2007-03-06 14:45:00,25.47,25.54,25.47,25.52,41831.23877917414,10.6333,10.6626,10.6333,10.6542,41831.2388
2007-03-06 14:50:00,25.52,25.56,25.52,25.54,28007.181328545776,10.6542,10.6709,10.6542,10.6626,28007.1813
2007-03-06 14:55:00,25.54,25.56,25.52,25.54,31597.84560143626,10.6626,10.6709,10.6542,10.6626,31597.8456
2007-03-06 15:00:00,25.54,25.55,25.53,25.53,66427.28904847396,10.6626,10.6667,10.6584,10.6584,66427.289
2007-03-06 15:05:00,25.53,25.56,25.52,25.55,24775.58348294434,10.6584,10.6709,10.6542,10.6667,24775.5835
2007-03-06 15:10:00,25.55,25.59,25.55,25.57,58168.76122082584,10.6667,10.6834,10.6667,10.6751,58168.7612
2007-03-06 15:15:00,25.57,25.57,25.56,25.57,62657.09156193895,10.6751,10.6751,10.6709,10.6751,62657.0916
2007-03-06 15:20:00,25.57,25.57,25.55,25.56,66786.355475763,10.6751,10.6751,10.6667,10.6709,66786.3555
2007-03-06 15:25:00,25.57,25.57,25.56,25.57,32495.51166965888,10.6751,10.6751,10.6709,10.6751,32495.5117
2007-03-06 15:30:00,25.57,25.57,25.56,25.56,49910.23339317773,10.6751,10.6751,10.6709,10.6709,49910.2334
2007-03-06 15:35:00,25.57,25.57,25.53,25.54,34111.3105924596,10.6751,10.6751,10.6584,10.6626,34111.3106
2007-03-06 15:40:00,25.55,25.57,25.54,25.57,42728.90484739676,10.6667,10.6751,10.6626,10.6751,42728.9048
2007-03-06 15:45:00,25.56,25.57,25.56,25.57,79712.74685816874,10.6709,10.6751,10.6709,10.6751,79712.7469
2007-03-06 15:50:00,25.56,25.58,25.56,25.58,77737.88150807898,10.6709,10.6793,10.6709,10.6793,77737.8815
2007-03-06 15:55:00,25.59,25.6,25.55,25.55,96768.40215439854,10.6834,10.6876,10.6667,10.6667,96768.4022
2007-03-07 09:30:00,25.57,25.57,25.43,25.44,20287.25314183124,10.6751,10.6751,10.6166,10.6208,20287.2531
2007-03-07 09:35:00,25.43,25.47,25.33,25.33,8797.127468581686,10.6166,10.6333,10.5749,10.5749,8797.1275
2007-03-07 09:40:00,25.33,25.4,25.33,25.35,14542.19030520646,10.5749,10.6041,10.5749,10.5832,14542.1903
2007-03-07 09:45:00,25.33,25.4,25.3,25.39,33752.24416517055,10.5749,10.6041,10.5624,10.5999,33752.2442
2007-03-07 09:50:00,25.38,25.39,25.36,25.36,12387.79174147217,10.5958,10.5999,10.5874,10.5874,12387.7917
2007-03-07 09:55:00,25.36,25.36,25.29,25.3,15439.856373429082,10.5874,10.5874,10.5582,10.5624,15439.8564
2007-03-07 10:00:00,25.29,25.3,25.26,25.27,14542.19030520646,10.5582,10.5624,10.5457,10.5498,14542.1903
2007-03-07 10:05:00,25.27,25.28,25.23,25.28,17414.721723518847,10.5498,10.554,10.5331,10.554,17414.7217
2007-03-07 10:10:00,25.27,25.27,25.24,25.24,7899.461400359065,10.5498,10.5498,10.5373,10.5373,7899.4614
2007-03-07 10:15:00,25.25,25.28,25.25,25.26,5206.463195691202,10.5415,10.554,10.5415,10.5457,5206.4632
2007-03-07 10:20:00,25.25,25.29,25.25,25.28,21903.05206463196,10.5415,10.5582,10.5415,10.554,21903.0521
2007-03-07 10:25:00,25.27,25.31,25.27,25.28,9335.72710951526,10.5498,10.5665,10.5498,10.554,9335.7271
2007-03-07 10:30:00,25.29,25.29,25.25,25.29,34649.91023339317,10.5582,10.5582,10.5415,10.5582,34649.9102
2007-03-07 10:35:00,25.29,25.34,25.29,25.32,25134.64991023339,10.5582,10.5791,10.5582,10.5707,25134.6499
2007-03-07 10:40:00,25.32,25.33,25.3,25.32,16337.522441651705,10.5707,10.5749,10.5624,10.5707,16337.5224
2007-03-07 10:45:00,25.33,25.33,25.26,25.27,19210.05385996409,10.5749,10.5749,10.5457,10.5498,19210.0539
2007-03-07 10:50:00,25.27,25.29,25.26,25.27,8976.660682226211,10.5498,10.5582,10.5457,10.5498,8976.6607
2007-03-07 10:55:00,25.27,25.28,25.23,25.24,20107.71992818671,10.5498,10.554,10.5331,10.5373,20107.7199
2007-03-07 11:00:00,25.24,25.24,25.2,25.2,24596.050269299816,10.5373,10.5373,10.5206,10.5206,24596.0503
2007-03-07 11:05:00,25.22,25.24,25.22,25.23,15978.456014362657,10.529,10.5373,10.529,10.5331,15978.456
2007-03-07 11:10:00,25.22,25.23,25.2,25.23,13285.457809694792,10.529,10.5331,10.5206,10.5331,13285.4578
2007-03-07 11:15:00,25.22,25.25,25.22,25.24,10771.992818671451,10.529,10.5415,10.529,10.5373,10771.9928
2007-03-07 11:20:00,25.24,25.28,25.24,25.27,16517.055655296226,10.5373,10.554,10.5373,10.5498,16517.0557
2007-03-07 11:25:00,25.27,25.31,25.27,25.27,8078.994614003589,10.5498,10.5665,10.5498,10.5498,8078.9946
2007-03-07 11:30:00,25.27,25.28,25.23,25.23,11310.592459605024,10.5498,10.554,10.5331,10.5331,11310.5925
2007-03-07 11:35:00,25.24,25.27,25.23,25.25,42549.37163375224,10.5373,10.5498,10.5331,10.5415,42549.3716
2007-03-07 11:40:00,25.26,25.26,25.25,25.25,22441.651705565528,10.5457,10.5457,10.5415,10.5415,22441.6517
2007-03-07 11:45:00,25.25,25.25,25.23,25.23,5745.062836624775,10.5415,10.5415,10.5331,10.5331,5745.0628
2007-03-07 11:50:00,25.23,25.24,25.23,25.23,3411.13105924596,10.5331,10.5373,10.5331,10.5331,3411.1311
2007-03-07 11:55:00,25.24,25.27,25.24,25.27,22441.651705565528,10.5373,10.5498,10.5373,10.5498,22441.6517
2007-03-07 12:00:00,25.27,25.28,25.25,25.28,16876.122082585276,10.5498,10.554,10.5415,10.554,16876.1221
2007-03-07 12:05:00,25.28,25.29,25.26,25.28,16876.122082585276,10.554,10.5582,10.5457,10.554,16876.1221
2007-03-07 12:10:00,25.29,25.29,25.28,25.29,7719.928186714541,10.5582,10.5582,10.554,10.5582,7719.9282
2007-03-07 12:15:00,25.29,25.29,25.28,25.28,12028.725314183122,10.5582,10.5582,10.554,10.554,12028.7253
2007-03-07 12:20:00,25.28,25.28,25.26,25.26,11669.658886894074,10.554,10.554,10.5457,10.5457,11669.6589
2007-03-07 12:25:00,25.26,25.28,25.26,25.28,10951.526032315976,10.5457,10.554,10.5457,10.554,10951.526
2007-03-07 12:30:00,25.28,25.29,25.28,25.29,1436.2657091561937,10.554,10.5582,10.554,10.5582,1436.2657
2007-03-07 12:35:00,25.28,25.29,25.28,25.28,5565.529622980251,10.554,10.5582,10.554,10.554,5565.5296
2007-03-07 12:40:00,25.29,25.29,25.28,25.29,5026.929982046678,10.5582,10.5582,10.554,10.5582,5026.93
2007-03-07 12:45:00,25.29,25.3,25.28,25.28,6822.26211849192,10.5582,10.5624,10.554,10.554,6822.2621
2007-03-07 12:50:00,25.27,25.28,25.27,25.27,8258.527827648113,10.5498,10.554,10.5498,10.5498,8258.5278
2007-03-07 12:55:00,25.28,25.28,25.27,25.28,3590.6642728904844,10.554,10.554,10.5498,10.554,3590.6643
2007-03-07 13:00:00,25.28,25.28,25.26,25.26,7540.394973070017,10.554,10.554,10.5457,10.5457,7540.395
2007-03-07 13:05:00,25.26,25.29,25.26,25.29,16696.58886894075,10.5457,10.5582,10.5457,10.5582,16696.5889
2007-03-07 13:10:00,25.29,25.29,25.29,25.29,4488.3303411131055,10.5582,10.5582,10.5582,10.5582,4488.3303
2007-03-07 13:15:00,25.29,25.29,25.28,25.28,8258.527827648113,10.5582,10.5582,10.554,10.554,8258.5278
2007-03-07 13:20:00,25.28,25.29,25.28,25.29,9156.193895870734,10.554,10.5582,10.554,10.5582,9156.1939
2007-03-07 13:25:00,25.29,25.29,25.28,25.28,16696.58886894075,10.5582,10.5582,10.554,10.554,16696.5889
2007-03-07 13:30:00,25.28,25.29,25.28,25.29,9335.72710951526,10.554,10.5582,10.554,10.5582,9335.7271
2007-03-07 13:35:00,25.28,25.3,25.28,25.29,41113.10592459604,10.554,10.5624,10.554,10.5582,41113.1059
2007-03-07 13:40:00,25.29,25.3,25.28,25.28,8438.061041292638,10.5582,10.5624,10.554,10.554,8438.061
2007-03-07 13:45:00,25.29,25.3,25.28,25.28,25134.64991023339,10.5582,10.5624,10.554,10.554,25134.6499
2007-03-07 13:50:00,25.28,25.3,25.28,25.28,24416.51705565529,10.554,10.5624,10.554,10.554,24416.5171
2007-03-07 13:55:00,25.29,25.3,25.28,25.3,14901.256732495507,10.5582,10.5624,10.554,10.5624,14901.2567
2007-03-07 14:00:00,25.29,25.3,25.25,25.25,18132.854578096943,10.5582,10.5624,10.5415,10.5415,18132.8546
2007-03-07 14:05:00,25.26,25.29,25.23,25.28,11669.658886894074,10.5457,10.5582,10.5331,10.554,11669.6589
2007-03-07 14:10:00,25.28,25.28,25.25,25.28,12926.391382405744,10.554,10.554,10.5415,10.554,12926.3914
2007-03-07 14:15:00,25.28,25.32,25.28,25.32,26929.98204667864,10.554,10.5707,10.554,10.5707,26929.982
2007-03-07 14:20:00,25.32,25.35,25.31,25.34,87791.74147217233,10.5707,10.5832,10.5665,10.5791,87791.7415
2007-03-07 14:25:00,25.34,25.34,25.33,25.34,3052.0646319569114,10.5791,10.5791,10.5749,10.5791,3052.0646
2007-03-07 14:30:00,25.34,25.35,25.34,25.35,42908.438061041285,10.5791,10.5832,10.5791,10.5832,42908.4381
2007-03-07 14:35:00,25.35,25.35,25.32,25.33,17773.788150807897,10.5832,10.5832,10.5707,10.5749,17773.7882
2007-03-07 14:40:00,25.34,25.34,25.33,25.34,20107.71992818671,10.5791,10.5791,10.5749,10.5791,20107.7199
2007-03-07 14:45:00,25.34,25.37,25.34,25.37,31777.378815080785,10.5791,10.5916,10.5791,10.5916,31777.3788
2007-03-07 14:50:00,25.37,25.4,25.36,25.39,28007.181328545776,10.5916,10.6041,10.5874,10.5999,28007.1813
2007-03-07 14:55:00,25.39,25.39,25.36,25.37,16157.989228007178,10.5999,10.5999,10.5874,10.5916,16157.9892
2007-03-07 15:00:00,25.35,25.39,25.35,25.39,21723.518850987428,10.5832,10.5999,10.5832,10.5999,21723.5189
2007-03-07 15:05:00,25.38,25.4,25.36,25.37,33572.71095152603,10.5958,10.6041,10.5874,10.5916,33572.711
2007-03-07 15:10:00,25.37,25.38,25.36,25.38,23518.85098743267,10.5916,10.5958,10.5874,10.5958,23518.851
2007-03-07 15:15:00,25.37,25.4,25.37,25.39,44344.70377019748,10.5916,10.6041,10.5916,10.5999,44344.7038
2007-03-07 15:20:00,25.38,25.39,25.34,25.36,43806.10412926391,10.5958,10.5999,10.5791,10.5874,43806.1041
2007-03-07 15:25:00,25.36,25.37,25.34,25.34,30700.17953321364,10.5874,10.5916,10.5791,10.5791,30700.1795
2007-03-07 15:30:00,25.34,25.35,25.31,25.34,75044.88330341112,10.5791,10.5832,10.5665,10.5791,75044.8833
2007-03-07 15:35:00,25.34,25.35,25.34,25.35,38240.57450628366,10.5791,10.5832,10.5791,10.5832,38240.5745
2007-03-07 15:40:00,25.35,25.36,25.34,25.35,26211.849192100533,10.5832,10.5874,10.5791,10.5832,26211.8492
2007-03-07 15:45:00,25.35,25.35,25.33,25.34,55834.82944344703,10.5832,10.5832,10.5749,10.5791,55834.8294
2007-03-07 15:50:00,25.34,25.35,25.33,25.35,48833.03411131058,10.5791,10.5832,10.5749,10.5832,48833.0341
2007-03-07 15:55:00,25.34,25.38,25.33,25.34,133393.1777378815,10.5791,10.5958,10.5749,10.5791,133393.1777
2007-03-08 09:30:00,25.58,25.58,25.53,25.55,19748.653500897664,10.6793,10.6793,10.6584,10.6667,19748.6535
2007-03-08 09:35:00,25.54,25.62,25.53,25.59,9335.72710951526,10.6626,10.696,10.6584,10.6834,9335.7271
2007-03-08 09:40:00,25.62,25.62,25.59,25.59,110951.52603231596,10.696,10.696,10.6834,10.6834,110951.526
2007-03-08 09:45:00,25.6,25.61,25.58,25.59,26211.849192100533,10.6876,10.6918,10.6793,10.6834,26211.8492
2007-03-08 09:50:00,25.58,25.62,25.58,25.62,23877.91741472172,10.6793,10.696,10.6793,10.696,23877.9174
2007-03-08 09:55:00,25.61,25.61,25.58,25.58,897.6660682226211,10.6918,10.6918,10.6793,10.6793,897.6661
2007-03-08 10:00:00,25.58,25.59,25.54,25.56,56912.02872531417,10.6793,10.6834,10.6626,10.6709,56912.0287
2007-03-08 10:05:00,25.57,25.57,25.55,25.57,11490.12567324955,10.6751,10.6751,10.6667,10.6751,11490.1257
2007-03-08 10:10:00,25.57,25.57,25.56,25.56,16157.989228007178,10.6751,10.6751,10.6709,10.6709,16157.9892
2007-03-08 10:15:00,25.57,25.57,25.54,25.54,23877.91741472172,10.6751,10.6751,10.6626,10.6626,23877.9174
2007-03-08 10:20:00,25.55,25.56,25.53,25.53,8078.994614003589,10.6667,10.6709,10.6584,10.6584,8078.9946
2007-03-08 10:25:00,25.53,25.57,25.51,25.57,10233.39317773788,10.6584,10.6751,10.65,10.6751,10233.3932
2007-03-08 10:30:00,25.57,25.57,25.54,25.55,10053.859964093355,10.6751,10.6751,10.6626,10.6667,10053.86
2007-03-08 10:35:00,25.55,25.56,25.54,25.56,9335.72710951526,10.6667,10.6709,10.6626,10.6709,9335.7271
2007-03-08 10:40:00,25.56,25.56,25.54,25.54,10592.459605026928,10.6709,10.6709,10.6626,10.6626,10592.4596
2007-03-08 10:45:00,25.54,25.55,25.54,25.54,9515.260323159782,10.6626,10.6667,10.6626,10.6626,9515.2603
2007-03-08 10:50:00,25.54,25.54,25.53,25.53,4667.86355475763,10.6626,10.6626,10.6584,10.6584,4667.8636
2007-03-08 10:55:00,25.54,25.55,25.53,25.54,4488.3303411131055,10.6626,10.6667,10.6584,10.6626,4488.3303
2007-03-08 11:00:00,25.54,25.54,25.53,25.54,14901.256732495507,10.6626,10.6626,10.6584,10.6626,14901.2567
2007-03-08 11:05:00,25.54,25.54,25.53,25.53,8976.660682226211,10.6626,10.6626,10.6584,10.6584,8976.6607
2007-03-08 11:10:00,25.53,25.54,25.49,25.49,226391.38240574504,10.6584,10.6626,10.6417,10.6417,226391.3824
2007-03-08 11:15:00,25.49,25.51,25.48,25.48,9515.260323159782,10.6417,10.65,10.6375,10.6375,9515.2603
2007-03-08 11:20:00,25.47,25.47,25.45,25.45,7540.394973070017,10.6333,10.6333,10.625,10.625,7540.395
2007-03-08 11:25:00,25.45,25.46,25.44,25.45,13644.52423698384,10.625,10.6292,10.6208,10.625,13644.5242
2007-03-08 11:30:00,25.45,25.47,25.44,25.45,17773.788150807897,10.625,10.6333,10.6208,10.625,17773.7882
2007-03-08 11:35:00,25.46,25.46,25.43,25.44,17773.788150807897,10.6292,10.6292,10.6166,10.6208,17773.7882
2007-03-08 11:40:00,25.45,25.45,25.44,25.45,8797.127468581686,10.625,10.625,10.6208,10.625,8797.1275
2007-03-08 11:45:00,25.45,25.45,25.44,25.44,5924.596050269299,10.625,10.625,10.6208,10.6208,5924.5961
2007-03-08 11:50:00,25.44,25.44,25.43,25.44,10592.459605026928,10.6208,10.6208,10.6166,10.6208,10592.4596
2007-03-08 11:55:00,25.44,25.44,25.43,25.44,6283.662477558348,10.6208,10.6208,10.6166,10.6208,6283.6625
2007-03-08 12:00:00,25.44,25.45,25.44,25.44,12208.258527827646,10.6208,10.625,10.6208,10.6208,12208.2585
2007-03-08 12:05:00,25.45,25.45,25.44,25.44,2692.998204667864,10.625,10.625,10.6208,10.6208,2692.9982
2007-03-08 12:10:00,25.44,25.45,25.44,25.44,4129.2639138240565,10.6208,10.625,10.6208,10.6208,4129.2639
2007-03-08 12:15:00,25.44,25.44,25.44,25.44,8976.660682226211,10.6208,10.6208,10.6208,10.6208,8976.6607
2007-03-08 12:20:00,25.44,25.44,25.44,25.44,6283.662477558348,10.6208,10.6208,10.6208,10.6208,6283.6625
2007-03-08 12:25:00,25.44,25.44,25.44,25.44,7899.461400359065,10.6208,10.6208,10.6208,10.6208,7899.4614
2007-03-08 12:30:00,25.44,25.44,25.43,25.43,5026.929982046678,10.6208,10.6208,10.6166,10.6166,5026.93
2007-03-08 12:35:00,25.43,25.44,25.39,25.4,22082.58527827648,10.6166,10.6208,10.5999,10.6041,22082.5853
2007-03-08 12:40:00,25.4,25.41,25.39,25.41,9874.326750448832,10.6041,10.6083,10.5999,10.6083,9874.3268
2007-03-08 12:45:00,25.4,25.4,25.38,25.38,16157.989228007178,10.6041,10.6041,10.5958,10.5958,16157.9892
2007-03-08 12:50:00,25.38,25.4,25.38,25.4,12028.725314183122,10.5958,10.6041,10.5958,10.6041,12028.7253
2007-03-08 12:55:00,25.4,25.42,25.39,25.42,5026.929982046678,10.6041,10.6125,10.5999,10.6125,5026.93
2007-03-08 13:00:00,25.43,25.45,25.43,25.44,6642.728904847396,10.6166,10.625,10.6166,10.6208,6642.7289
2007-03-08 13:05:00,25.44,25.44,25.41,25.42,26032.31597845601,10.6208,10.6208,10.6083,10.6125,26032.316
2007-03-08 13:10:00,25.43,25.44,25.42,25.44,2692.998204667864,10.6166,10.6208,10.6125,10.6208,2692.9982
2007-03-08 13:15:00,25.45,25.45,25.43,25.43,6822.26211849192,10.625,10.625,10.6166,10.6166,6822.2621
2007-03-08 13:20:00,25.43,25.44,25.43,25.44,5206.463195691202,10.6166,10.6208,10.6166,10.6208,5206.4632
2007-03-08 13:25:00,25.43,25.44,25.43,25.44,8438.061041292638,10.6166,10.6208,10.6166,10.6208,8438.061
2007-03-08 13:30:00,25.43,25.44,25.42,25.43,18132.854578096943,10.6166,10.6208,10.6125,10.6166,18132.8546
2007-03-08 13:35:00,25.44,25.46,25.43,25.44,11131.0592459605,10.6208,10.6292,10.6166,10.6208,11131.0592
2007-03-08 13:40:00,25.44,25.44,25.43,25.44,9156.193895870734,10.6208,10.6208,10.6166,10.6208,9156.1939
2007-03-08 13:45:00,25.44,25.45,25.44,25.45,5026.929982046678,10.6208,10.625,10.6208,10.625,5026.93
2007-03-08 13:50:00,25.45,25.45,25.44,25.44,4847.396768402154,10.625,10.625,10.6208,10.6208,4847.3968
2007-03-08 13:55:00,25.44,25.44,25.43,25.44,13644.52423698384,10.6208,10.6208,10.6166,10.6208,13644.5242
2007-03-08 14:00:00,25.43,25.43,25.39,25.4,14183.123877917413,10.6166,10.6166,10.5999,10.6041,14183.1239
2007-03-08 14:05:00,25.41,25.44,25.4,25.44,3411.13105924596,10.6083,10.6208,10.6041,10.6208,3411.1311
2007-03-08 14:10:00,25.42,25.43,25.41,25.41,10771.992818671451,10.6125,10.6166,10.6083,10.6083,10771.9928
2007-03-08 14:15:00,25.41,25.41,25.4,25.41,9515.260323159782,10.6083,10.6083,10.6041,10.6083,9515.2603
2007-03-08 14:20:00,25.42,25.43,25.42,25.43,2872.531418312388,10.6125,10.6166,10.6125,10.6166,2872.5314
2007-03-08 14:25:00,25.43,25.44,25.42,25.42,10412.926391382403,10.6166,10.6208,10.6125,10.6125,10412.9264
2007-03-08 14:30:00,25.42,25.42,25.37,25.37,16876.122082585276,10.6125,10.6125,10.5916,10.5916,16876.1221
2007-03-08 14:35:00,25.37,25.37,25.29,25.34,21543.985637342907,10.5916,10.5916,10.5582,10.5791,21543.9856
2007-03-08 14:40:00,25.34,25.38,25.34,25.36,10771.992818671451,10.5791,10.5958,10.5791,10.5874,10771.9928
2007-03-08 14:45:00,25.36,25.38,25.35,25.35,9694.793536804307,10.5874,10.5958,10.5832,10.5832,9694.7935
2007-03-08 14:50:00,25.35,25.37,25.35,25.37,9156.193895870734,10.5832,10.5916,10.5832,10.5916,9156.1939
2007-03-08 14:55:00,25.38,25.38,25.36,25.38,10951.526032315976,10.5958,10.5958,10.5874,10.5958,10951.526
2007-03-08 15:00:00,25.38,25.39,25.35,25.37,12387.79174147217,10.5958,10.5999,10.5832,10.5916,12387.7917
2007-03-08 15:05:00,25.38,25.38,25.36,25.37,15619.389587073609,10.5958,10.5958,10.5874,10.5916,15619.3896
2007-03-08 15:10:00,25.37,25.39,25.35,25.36,13285.457809694792,10.5916,10.5999,10.5832,10.5874,13285.4578
2007-03-08 15:15:00,25.37,25.38,25.35,25.38,10233.39317773788,10.5916,10.5958,10.5832,10.5958,10233.3932
2007-03-08 15:20:00,25.37,25.38,25.36,25.37,13824.057450628365,10.5916,10.5958,10.5874,10.5916,13824.0575
2007-03-08 15:25:00,25.37,25.37,25.35,25.37,9156.193895870734,10.5916,10.5916,10.5832,10.5916,9156.1939
2007-03-08 15:30:00,25.37,25.38,25.37,25.38,15080.789946140034,10.5916,10.5958,10.5916,10.5958,15080.7899
2007-03-08 15:35:00,25.38,25.38,25.35,25.35,16696.58886894075,10.5958,10.5958,10.5832,10.5832,16696.5889
2007-03-08 15:40:00,25.36,25.37,25.35,25.37,27109.515260323155,10.5874,10.5916,10.5832,10.5916,27109.5153
2007-03-08 15:45:00,25.37,25.37,25.3,25.3,13285.457809694792,10.5916,10.5916,10.5624,10.5624,13285.4578
2007-03-08 15:50:00,25.31,25.32,25.3,25.31,20825.852782764807,10.5665,10.5707,10.5624,10.5665,20825.8528
2007-03-08 15:55:00,25.31,25.36,25.29,25.36,24057.450628366245,10.5665,10.5874,10.5582,10.5874,24057.4506
2007-03-09 09:30:00,25.48,25.56,25.42,25.42,17594.254937163372,10.6375,10.6709,10.6125,10.6125,17594.2549
2007-03-09 09:35:00,25.42,25.42,25.35,25.35,8258.527827648113,10.6125,10.6125,10.5832,10.5832,8258.5278
2007-03-09 09:40:00,25.35,25.39,25.35,25.38,5924.596050269299,10.5832,10.5999,10.5832,10.5958,5924.5961
2007-03-09 09:45:00,25.37,25.39,25.34,25.35,36086.175942549366,10.5916,10.5999,10.5791,10.5832,36086.1759
2007-03-09 09:50:00,25.34,25.34,25.27,25.27,15260.323159784555,10.5791,10.5791,10.5498,10.5498,15260.3232
2007-03-09 09:55:00,25.27,25.3,25.23,25.23,15978.456014362657,10.5498,10.5624,10.5331,10.5331,15978.456
2007-03-09 10:00:00,25.22,25.24,25.2,25.21,14362.657091561938,10.529,10.5373,10.5206,10.5248,14362.6571
2007-03-09 10:05:00,25.22,25.22,25.14,25.14,14542.19030520646,10.529,10.529,10.4956,10.4956,14542.1903
2007-03-09 10:10:00,25.14,25.19,25.14,25.15,28545.78096947935,10.4956,10.5164,10.4956,10.4997,28545.781
2007-03-09 10:15:00,25.14,25.14,25.04,25.05,54757.63016157989,10.4956,10.4956,10.4538,10.458,54757.6302
2007-03-09 10:20:00,25.05,25.09,25.04,25.09,15619.389587073609,10.458,10.4747,10.4538,10.4747,15619.3896
2007-03-09 10:25:00,25.09,25.19,25.09,25.19,21364.45242369838,10.4747,10.5164,10.4747,10.5164,21364.4524
2007-03-09 10:30:00,25.19,25.19,25.18,25.18,17953.321364452422,10.5164,10.5164,10.5123,10.5123,17953.3214
2007-03-09 10:35:00,25.19,25.2,25.16,25.17,22800.71813285457,10.5164,10.5206,10.5039,10.5081,22800.7181
2007-03-09 10:40:00,25.18,25.18,25.15,25.15,20646.319569120285,10.5123,10.5123,10.4997,10.4997,20646.3196
2007-03-09 10:45:00,25.15,25.15,25.14,25.15,10053.859964093355,10.4997,10.4997,10.4956,10.4997,10053.86
2007-03-09 10:50:00,25.15,25.16,25.15,25.15,16337.522441651705,10.4997,10.5039,10.4997,10.4997,16337.5224
2007-03-09 10:55:00,25.15,25.16,25.15,25.15,4488.3303411131055,10.4997,10.5039,10.4997,10.4997,4488.3303
2007-03-09 11:00:00,25.15,25.16,25.13,25.16,10951.526032315976,10.4997,10.5039,10.4914,10.5039,10951.526
2007-03-09 11:05:00,25.16,25.16,25.14,25.14,13285.457809694792,10.5039,10.5039,10.4956,10.4956,13285.4578
2007-03-09 11:10:00,25.14,25.16,25.14,25.16,10951.526032315976,10.4956,10.5039,10.4956,10.5039,10951.526
2007-03-09 11:15:00,25.16,25.17,25.15,25.17,9694.793536804307,10.5039,10.5081,10.4997,10.5081,9694.7935
2007-03-09 11:20:00,25.17,25.18,25.15,25.17,16517.055655296226,10.5081,10.5123,10.4997,10.5081,16517.0557
2007-03-09 11:25:00,25.17,25.19,25.17,25.19,10412.926391382403,10.5081,10.5164,10.5081,10.5164,10412.9264
2007-03-09 11:30:00,25.19,25.22,25.19,25.22,15798.92280071813,10.5164,10.529,10.5164,10.529,15798.9228
2007-03-09 11:35:00,25.21,25.22,25.18,25.19,26391.38240574506,10.5248,10.529,10.5123,10.5164,26391.3824
2007-03-09 11:40:00,25.19,25.2,25.19,25.2,10233.39317773788,10.5164,10.5206,10.5164,10.5206,10233.3932
2007-03-09 11:45:00,25.2,25.2,25.19,25.2,9156.193895870734,10.5206,10.5206,10.5164,10.5206,9156.1939
2007-03-09 11:50:00,25.19,25.2,25.18,25.19,10053.859964093355,10.5164,10.5206,10.5123,10.5164,10053.86
2007-03-09 11:55:00,25.2,25.2,25.19,25.2,7001.795332136444,10.5206,10.5206,10.5164,10.5206,7001.7953
2007-03-09 12:00:00,25.2,25.2,25.19,25.19,8976.660682226211,10.5206,10.5206,10.5164,10.5164,8976.6607
2007-03-09 12:05:00,25.19,25.19,25.18,25.19,10951.526032315976,10.5164,10.5164,10.5123,10.5164,10951.526
2007-03-09 12:10:00,25.19,25.22,25.19,25.21,11131.0592459605,10.5164,10.529,10.5164,10.5248,11131.0592
2007-03-09 12:15:00,25.2,25.21,25.2,25.21,13105.924596050269,10.5206,10.5248,10.5206,10.5248,13105.9246
2007-03-09 12:20:00,25.21,25.22,25.2,25.22,8976.660682226211,10.5248,10.529,10.5206,10.529,8976.6607
2007-03-09 12:25:00,25.22,25.25,25.22,25.24,12567.324955116695,10.529,10.5415,10.529,10.5373,12567.325
2007-03-09 12:30:00,25.25,25.25,25.23,25.24,13464.991023339317,10.5415,10.5415,10.5331,10.5373,13464.991
2007-03-09 12:35:00,25.24,25.24,25.23,25.23,8976.660682226211,10.5373,10.5373,10.5331,10.5331,8976.6607
2007-03-09 12:40:00,25.24,25.25,25.23,25.24,11490.12567324955,10.5373,10.5415,10.5331,10.5373,11490.1257
2007-03-09 12:45:00,25.24,25.25,25.23,25.24,20646.319569120285,10.5373,10.5415,10.5331,10.5373,20646.3196
2007-03-09 12:50:00,25.24,25.25,25.23,25.24,12028.725314183122,10.5373,10.5415,10.5331,10.5373,12028.7253
2007-03-09 12:55:00,25.24,25.24,25.22,25.24,18850.987432675043,10.5373,10.5373,10.529,10.5373,18850.9874
2007-03-09 13:00:00,25.24,25.25,25.24,25.25,15260.323159784555,10.5373,10.5415,10.5373,10.5415,15260.3232
2007-03-09 13:05:00,25.25,25.25,25.24,25.25,12208.258527827646,10.5415,10.5415,10.5373,10.5415,12208.2585
2007-03-09 13:10:00,25.25,25.26,25.24,25.25,17594.254937163372,10.5415,10.5457,10.5373,10.5415,17594.2549
2007-03-09 13:15:00,25.25,25.25,25.22,25.23,14901.256732495507,10.5415,10.5415,10.529,10.5331,14901.2567
2007-03-09 13:20:00,25.24,25.24,25.23,25.23,10951.526032315976,10.5373,10.5373,10.5331,10.5331,10951.526
2007-03-09 13:25:00,25.24,25.26,25.24,25.25,5745.062836624775,10.5373,10.5457,10.5373,10.5415,5745.0628
2007-03-09 13:30:00,25.26,25.28,25.25,25.25,8438.061041292638,10.5457,10.554,10.5415,10.5415,8438.061
2007-03-09 13:35:00,25.25,25.27,25.23,25.24,6822.26211849192,10.5415,10.5498,10.5331,10.5373,6822.2621
2007-03-09 13:40:00,25.24,25.24,25.22,25.22,4667.86355475763,10.5373,10.5373,10.529,10.529,4667.8636
2007-03-09 13:45:00,25.22,25.23,25.21,25.22,5924.596050269299,10.529,10.5331,10.5248,10.529,5924.5961
2007-03-09 13:50:00,25.22,25.22,25.15,25.18,17953.321364452422,10.529,10.529,10.4997,10.5123,17953.3214
2007-03-09 13:55:00,25.17,25.17,25.14,25.14,10053.859964093355,10.5081,10.5081,10.4956,10.4956,10053.86
2007-03-09 14:00:00,25.13,25.14,25.07,25.13,18671.45421903052,10.4914,10.4956,10.4663,10.4914,18671.4542
2007-03-09 14:05:00,25.14,25.14,25.11,25.12,9156.193895870734,10.4956,10.4956,10.483,10.4872,9156.1939
2007-03-09 14:10:00,25.13,25.13,25.08,25.1,18671.45421903052,10.4914,10.4914,10.4705,10.4789,18671.4542
2007-03-09 14:15:00,25.1,25.1,25.05,25.05,37522.44165170556,10.4789,10.4789,10.458,10.458,37522.4417
2007-03-09 14:20:00,25.06,25.08,25.06,25.08,14901.256732495507,10.4622,10.4705,10.4622,10.4705,14901.2567
2007-03-09 14:25:00,25.08,25.08,25.05,25.08,16696.58886894075,10.4705,10.4705,10.458,10.4705,16696.5889
2007-03-09 14:30:00,25.08,25.08,25.04,25.04,20107.71992818671,10.4705,10.4705,10.4538,10.4538,20107.7199
2007-03-09 14:35:00,25.04,25.12,25.04,25.11,31777.378815080785,10.4538,10.4872,10.4538,10.483,31777.3788
2007-03-09 14:40:00,25.1,25.13,25.1,25.12,28904.8473967684,10.4789,10.4914,10.4789,10.4872,28904.8474
2007-03-09 14:45:00,25.12,25.12,25.08,25.08,21364.45242369838,10.4872,10.4872,10.4705,10.4705,21364.4524
2007-03-09 14:50:00,25.09,25.09,25.08,25.09,12208.258527827646,10.4747,10.4747,10.4705,10.4747,12208.2585
2007-03-09 14:55:00,25.09,25.12,25.09,25.12,18671.45421903052,10.4747,10.4872,10.4747,10.4872,18671.4542
2007-03-09 15:00:00,25.13,25.13,25.12,25.12,14721.723518850986,10.4914,10.4914,10.4872,10.4872,14721.7235
2007-03-09 15:05:00,25.13,25.13,25.1,25.1,34111.3105924596,10.4914,10.4914,10.4789,10.4789,34111.3106
2007-03-09 15:10:00,25.1,25.1,25.08,25.08,26391.38240574506,10.4789,10.4789,10.4705,10.4705,26391.3824
2007-03-09 15:15:00,25.09,25.1,25.09,25.09,23159.784560143624,10.4747,10.4789,10.4747,10.4747,23159.7846
2007-03-09 15:20:00,25.09,25.1,25.08,25.08,33213.64452423698,10.4747,10.4789,10.4705,10.4705,33213.6445
2007-03-09 15:25:00,25.08,25.12,25.08,25.12,17594.254937163372,10.4705,10.4872,10.4705,10.4872,17594.2549
2007-03-09 15:30:00,25.13,25.15,25.12,25.15,23339.31777378815,10.4914,10.4997,10.4872,10.4997,23339.3178
2007-03-09 15:35:00,25.15,25.2,25.15,25.19,15619.389587073609,10.4997,10.5206,10.4997,10.5164,15619.3896
2007-03-09 15:40:00,25.19,25.22,25.19,25.22,9694.793536804307,10.5164,10.529,10.5164,10.529,9694.7935
2007-03-09 15:45:00,25.22,25.23,25.22,25.23,12567.324955116695,10.529,10.5331,10.529,10.5331,12567.325
2007-03-09 15:50:00,25.23,25.23,25.22,25.23,22800.71813285457,10.5331,10.5331,10.529,10.5331,22800.7181
2007-03-09 15:55:00,25.23,25.24,25.2,25.2,42010.77199281866,10.5331,10.5373,10.5206,10.5206,42010.772
2007-03-12 09:30:00,25.2,25.21,25.13,25.13,9874.326750448832,10.5322,10.5363,10.5029,10.5029,9874.3268
2007-03-12 09:35:00,25.11,25.21,25.11,25.19,1436.2657091561937,10.4945,10.5363,10.4945,10.528,1436.2657
2007-03-12 09:40:00,25.2,25.25,25.19,25.2,6822.26211849192,10.5322,10.5531,10.528,10.5322,6822.2621
2007-03-12 09:45:00,25.2,25.22,25.12,25.12,5385.996409335727,10.5322,10.5405,10.4987,10.4987,5385.9964
2007-03-12 09:50:00,25.1,25.14,25.09,25.11,7001.795332136444,10.4904,10.5071,10.4862,10.4945,7001.7953
2007-03-12 09:55:00,25.13,25.13,25.08,25.08,6104.129263913823,10.5029,10.5029,10.482,10.482,6104.1293
2007-03-12 10:00:00,25.08,25.09,25.06,25.06,16337.522441651705,10.482,10.4862,10.4736,10.4736,16337.5224
2007-03-12 10:05:00,25.06,25.08,25.03,25.07,10592.459605026928,10.4736,10.482,10.4611,10.4778,10592.4596
2007-03-12 10:10:00,25.06,25.15,25.06,25.15,12926.391382405744,10.4736,10.5113,10.4736,10.5113,12926.3914
2007-03-12 10:15:00,25.15,25.15,25.15,25.15,0.0,10.5113,10.5113,10.5113,10.5113,0.0
2007-03-12 10:20:00,25.15,25.15,25.15,25.15,0.0,10.5113,10.5113,10.5113,10.5113,0.0
2007-03-12 10:25:00,25.15,25.15,25.15,25.15,0.0,10.5113,10.5113,10.5113,10.5113,0.0
2007-03-12 10:30:00,25.09,25.09,25.08,25.09,1795.3321364452422,10.4862,10.4862,10.482,10.4862,1795.3321
2007-03-12 10:35:00,25.09,25.13,25.09,25.13,12926.391382405744,10.4862,10.5029,10.4862,10.5029,12926.3914
2007-03-12 10:40:00,25.13,25.13,25.11,25.12,7540.394973070017,10.5029,10.5029,10.4945,10.4987,7540.395
2007-03-12 10:45:00,25.12,25.13,25.12,25.13,3052.0646319569114,10.4987,10.5029,10.4987,10.5029,3052.0646
2007-03-12 10:50:00,25.13,25.16,25.13,25.16,6463.195691202872,10.5029,10.5154,10.5029,10.5154,6463.1957
2007-03-12 10:55:00,25.15,25.17,25.15,25.17,5924.596050269299,10.5113,10.5196,10.5113,10.5196,5924.5961
2007-03-12 11:00:00,25.17,25.17,25.15,25.15,3590.6642728904844,10.5196,10.5196,10.5113,10.5113,3590.6643
2007-03-12 11:05:00,25.15,25.16,25.13,25.13,9874.326750448832,10.5113,10.5154,10.5029,10.5029,9874.3268
2007-03-12 11:10:00,25.13,25.14,25.13,25.14,6642.728904847396,10.5029,10.5071,10.5029,10.5071,6642.7289
2007-03-12 11:15:00,25.14,25.14,25.14,25.14,3411.13105924596,10.5071,10.5071,10.5071,10.5071,3411.1311
2007-03-12 11:20:00,25.14,25.14,25.11,25.11,10771.992818671451,10.5071,10.5071,10.4945,10.4945,10771.9928
2007-03-12 11:25:00,25.12,25.13,25.11,25.13,7001.795332136444,10.4987,10.5029,10.4945,10.5029,7001.7953
2007-03-12 11:30:00,25.12,25.14,25.12,25.13,9694.793536804307,10.4987,10.5071,10.4987,10.5029,9694.7935
2007-03-12 11:35:00,25.14,25.14,25.13,25.13,7360.861759425493,10.5071,10.5071,10.5029,10.5029,7360.8618
2007-03-12 11:40:00,25.12,25.14,25.12,25.14,7001.795332136444,10.4987,10.5071,10.4987,10.5071,7001.7953
2007-03-12 11:45:00,25.14,25.14,25.12,25.13,17235.188509874326,10.5071,10.5071,10.4987,10.5029,17235.1885
2007-03-12 11:50:00,25.14,25.14,25.12,25.13,6283.662477558348,10.5071,10.5071,10.4987,10.5029,6283.6625
2007-03-12 11:55:00,25.12,25.13,25.12,25.12,5206.463195691202,10.4987,10.5029,10.4987,10.4987,5206.4632
2007-03-12 12:00:00,25.13,25.13,25.12,25.12,4488.3303411131055,10.5029,10.5029,10.4987,10.4987,4488.3303
2007-03-12 12:05:00,25.12,25.17,25.12,25.16,10412.926391382403,10.4987,10.5196,10.4987,10.5154,10412.9264
2007-03-12 12:10:00,25.17,25.18,25.16,25.17,10592.459605026928,10.5196,10.5238,10.5154,10.5196,10592.4596
2007-03-12 12:15:00,25.17,25.18,25.16,25.16,8617.594254937163,10.5196,10.5238,10.5154,10.5154,8617.5943
2007-03-12 12:20:00,25.17,25.17,25.14,25.14,16157.989228007178,10.5196,10.5196,10.5071,10.5071,16157.9892
2007-03-12 12:25:00,25.13,25.16,25.13,25.16,11131.0592459605,10.5029,10.5154,10.5029,10.5154,11131.0592
2007-03-12 12:30:00,25.17,25.17,25.16,25.16,3949.730700179533,10.5196,10.5196,10.5154,10.5154,3949.7307
2007-03-12 12:35:00,25.17,25.18,25.16,25.17,3770.197486535009,10.5196,10.5238,10.5154,10.5196,3770.1975
2007-03-12 12:40:00,25.17,25.17,25.16,25.17,5924.596050269299,10.5196,10.5196,10.5154,10.5196,5924.5961
2007-03-12 12:45:00,25.17,25.18,25.15,25.17,18671.45421903052,10.5196,10.5238,10.5113,10.5196,18671.4542
2007-03-12 12:50:00,25.16,25.17,25.16,25.16,8797.127468581686,10.5154,10.5196,10.5154,10.5154,8797.1275
2007-03-12 12:55:00,25.16,25.18,25.15,25.18,22800.71813285457,10.5154,10.5238,10.5113,10.5238,22800.7181
2007-03-12 13:00:00,25.18,25.18,25.17,25.18,17235.188509874326,10.5238,10.5238,10.5196,10.5238,17235.1885
2007-03-12 13:05:00,25.18,25.2,25.17,25.17,12028.725314183122,10.5238,10.5322,10.5196,10.5196,12028.7253
2007-03-12 13:10:00,25.18,25.18,25.17,25.17,10592.459605026928,10.5238,10.5238,10.5196,10.5196,10592.4596
2007-03-12 13:15:00,25.17,25.18,25.17,25.18,5206.463195691202,10.5196,10.5238,10.5196,10.5238,5206.4632
2007-03-12 13:20:00,25.18,25.18,25.17,25.17,6642.728904847396,10.5238,10.5238,10.5196,10.5196,6642.7289
2007-03-12 13:25:00,25.17,25.2,25.17,25.19,20287.25314183124,10.5196,10.5322,10.5196,10.528,20287.2531
2007-03-12 13:30:00,25.2,25.22,25.19,25.21,8797.127468581686,10.5322,10.5405,10.528,10.5363,8797.1275
2007-03-12 13:35:00,25.21,25.22,25.21,25.22,7360.861759425493,10.5363,10.5405,10.5363,10.5405,7360.8618
2007-03-12 13:40:00,25.23,25.23,25.22,25.22,7719.928186714541,10.5447,10.5447,10.5405,10.5405,7719.9282
2007-03-12 13:45:00,25.23,25.26,25.22,25.26,33034.11131059245,10.5447,10.5572,10.5405,10.5572,33034.1113
2007-03-12 13:50:00,25.27,25.27,25.25,25.25,19569.12028725314,10.5614,10.5614,10.5531,10.5531,19569.1203
2007-03-12 13:55:00,25.26,25.27,25.25,25.26,15439.856373429082,10.5572,10.5614,10.5531,10.5572,15439.8564
2007-03-12 14:00:00,25.25,25.26,25.23,25.23,20287.25314183124,10.5531,10.5572,10.5447,10.5447,20287.2531
2007-03-12 14:05:00,25.23,25.25,25.23,25.25,12028.725314183122,10.5447,10.5531,10.5447,10.5531,12028.7253
2007-03-12 14:10:00,25.24,25.24,25.23,25.23,5924.596050269299,10.5489,10.5489,10.5447,10.5447,5924.5961
2007-03-12 14:15:00,25.24,25.28,25.24,25.28,22262.118491921003,10.5489,10.5656,10.5489,10.5656,22262.1185
2007-03-12 14:20:00,25.27,25.34,25.27,25.34,17594.254937163372,10.5614,10.5907,10.5614,10.5907,17594.2549
2007-03-12 14:25:00,25.35,25.37,25.35,25.35,10233.39317773788,10.5949,10.6032,10.5949,10.5949,10233.3932
2007-03-12 14:30:00,25.36,25.39,25.36,25.38,10771.992818671451,10.599,10.6116,10.599,10.6074,10771.9928
2007-03-12 14:35:00,25.38,25.41,25.38,25.39,6283.662477558348,10.6074,10.6199,10.6074,10.6116,6283.6625
2007-03-12 14:40:00,25.4,25.43,25.39,25.42,14003.590664272888,10.6158,10.6283,10.6116,10.6241,14003.5907
2007-03-12 14:45:00,25.42,25.43,25.42,25.42,2333.931777378815,10.6241,10.6283,10.6241,10.6241,2333.9318
2007-03-12 14:50:00,25.42,25.45,25.41,25.41,20107.71992818671,10.6241,10.6366,10.6199,10.6199,20107.7199
2007-03-12 14:55:00,25.42,25.42,25.4,25.4,3411.13105924596,10.6241,10.6241,10.6158,10.6158,3411.1311
2007-03-12 15:00:00,25.4,25.4,25.37,25.37,3770.197486535009,10.6158,10.6158,10.6032,10.6032,3770.1975
2007-03-12 15:05:00,25.38,25.38,25.37,25.38,5924.596050269299,10.6074,10.6074,10.6032,10.6074,5924.5961
2007-03-12 15:10:00,25.39,25.39,25.37,25.39,11849.192100538598,10.6116,10.6116,10.6032,10.6116,11849.1921
2007-03-12 15:15:00,25.39,25.4,25.37,25.38,5745.062836624775,10.6116,10.6158,10.6032,10.6074,5745.0628
2007-03-12 15:20:00,25.38,25.38,25.37,25.37,8438.061041292638,10.6074,10.6074,10.6032,10.6032,8438.061
2007-03-12 15:25:00,25.37,25.38,25.37,25.37,16157.989228007178,10.6032,10.6074,10.6032,10.6032,16157.9892
2007-03-12 15:30:00,25.37,25.38,25.35,25.35,10951.526032315976,10.6032,10.6074,10.5949,10.5949,10951.526
2007-03-12 15:35:00,25.36,25.36,25.32,25.32,15798.92280071813,10.599,10.599,10.5823,10.5823,15798.9228
2007-03-12 15:40:00,25.32,25.34,25.32,25.32,9335.72710951526,10.5823,10.5907,10.5823,10.5823,9335.7271
2007-03-12 15:45:00,25.32,25.37,25.32,25.35,10771.992818671451,10.5823,10.6032,10.5823,10.5949,10771.9928
2007-03-12 15:50:00,25.35,25.35,25.34,25.35,9874.326750448832,10.5949,10.5949,10.5907,10.5949,9874.3268
2007-03-12 15:55:00,25.35,25.35,25.34,25.35,18491.921005386,10.5949,10.5949,10.5907,10.5949,18491.921
2007-03-13 09:30:00,25.23,25.23,25.18,25.2,18491.921005386,10.5447,10.5447,10.5238,10.5322,18491.921
2007-03-13 09:35:00,25.2,25.2,25.13,25.13,11849.192100538598,10.5322,10.5322,10.5029,10.5029,11849.1921
2007-03-13 09:40:00,25.13,25.15,25.09,25.14,134829.4434470377,10.5029,10.5113,10.4862,10.5071,134829.4434
2007-03-13 09:45:00,25.13,25.13,25.11,25.12,3052.0646319569114,10.5029,10.5029,10.4945,10.4987,3052.0646
2007-03-13 09:50:00,25.12,25.21,25.09,25.21,12387.79174147217,10.4987,10.5363,10.4862,10.5363,12387.7917
2007-03-13 09:55:00,25.2,25.23,25.14,25.14,18491.921005386,10.5322,10.5447,10.5071,10.5071,18491.921
2007-03-13 10:00:00,25.13,25.16,25.13,25.15,9515.260323159782,10.5029,10.5154,10.5029,10.5113,9515.2603
2007-03-13 10:05:00,25.15,25.15,25.07,25.07,13464.991023339317,10.5113,10.5113,10.4778,10.4778,13464.991
2007-03-13 10:10:00,25.09,25.12,25.08,25.1,4667.86355475763,10.4862,10.4987,10.482,10.4904,4667.8636
2007-03-13 10:15:00,25.1,25.14,25.1,25.14,11131.0592459605,10.4904,10.5071,10.4904,10.5071,11131.0592
2007-03-13 10:20:00,25.15,25.18,25.15,25.16,12926.391382405744,10.5113,10.5238,10.5113,10.5154,12926.3914
2007-03-13 10:25:00,25.17,25.19,25.15,25.19,10771.992818671451,10.5196,10.528,10.5113,10.528,10771.9928
2007-03-13 10:30:00,25.19,25.19,25.12,25.12,56552.96229802513,10.528,10.528,10.4987,10.4987,56552.9623
2007-03-13 10:35:00,25.12,25.17,25.11,25.13,25852.782764811487,10.4987,10.5196,10.4945,10.5029,25852.7828
2007-03-13 10:40:00,25.14,25.14,25.13,25.13,5745.062836624775,10.5071,10.5071,10.5029,10.5029,5745.0628
2007-03-13 10:45:00,25.13,25.13,25.12,25.13,2872.531418312388,10.5029,10.5029,10.4987,10.5029,2872.5314
2007-03-13 10:50:00,25.13,25.13,25.12,25.12,8617.594254937163,10.5029,10.5029,10.4987,10.4987,8617.5943
2007-03-13 10:55:00,25.12,25.13,25.1,25.1,14362.657091561938,10.4987,10.5029,10.4904,10.4904,14362.6571
2007-03-13 11:00:00,25.11,25.12,25.09,25.1,20107.71992818671,10.4945,10.4987,10.4862,10.4904,20107.7199
2007-03-13 11:05:00,25.1,25.1,25.08,25.09,8797.127468581686,10.4904,10.4904,10.482,10.4862,8797.1275
2007-03-13 11:10:00,25.08,25.13,25.08,25.13,8258.527827648113,10.482,10.5029,10.482,10.5029,8258.5278
2007-03-13 11:15:00,25.13,25.16,25.12,25.14,10233.39317773788,10.5029,10.5154,10.4987,10.5071,10233.3932
2007-03-13 11:20:00,25.14,25.15,25.13,25.15,6283.662477558348,10.5071,10.5113,10.5029,10.5113,6283.6625
2007-03-13 11:25:00,25.15,25.15,25.12,25.14,14183.123877917413,10.5113,10.5113,10.4987,10.5071,14183.1239
2007-03-13 11:30:00,25.14,25.16,25.14,25.15,5026.929982046678,10.5071,10.5154,10.5071,10.5113,5026.93
2007-03-13 11:35:00,25.15,25.18,25.15,25.17,13105.924596050269,10.5113,10.5238,10.5113,10.5196,13105.9246
2007-03-13 11:40:00,25.17,25.18,25.17,25.18,10771.992818671451,10.5196,10.5238,10.5196,10.5238,10771.9928
2007-03-13 11:45:00,25.18,25.18,25.15,25.15,13824.057450628365,10.5238,10.5238,10.5113,10.5113,13824.0575
2007-03-13 11:50:00,25.15,25.15,25.12,25.13,104847.39676840212,10.5113,10.5113,10.4987,10.5029,104847.3968
2007-03-13 11:55:00,25.13,25.13,25.12,25.13,2513.464991023339,10.5029,10.5029,10.4987,10.5029,2513.465
2007-03-13 12:00:00,25.13,25.17,25.13,25.16,100718.13285457809,10.5029,10.5196,10.5029,10.5154,100718.1329
2007-03-13 12:05:00,25.17,25.19,25.16,25.17,3590.6642728904844,10.5196,10.528,10.5154,10.5196,3590.6643
2007-03-13 12:10:00,25.16,25.17,25.13,25.15,9335.72710951526,10.5154,10.5196,10.5029,10.5113,9335.7271
2007-03-13 12:15:00,25.15,25.15,25.13,25.15,28725.314183123875,10.5113,10.5113,10.5029,10.5113,28725.3142
2007-03-13 12:20:00,25.14,25.15,25.09,25.09,52962.298025134645,10.5071,10.5113,10.4862,10.4862,52962.298
2007-03-13 12:25:00,25.1,25.1,25.05,25.07,35188.509874326744,10.4904,10.4904,10.4695,10.4778,35188.5099
2007-03-13 12:30:00,25.07,25.07,25.01,25.04,54937.16337522441,10.4778,10.4778,10.4528,10.4653,54937.1634
2007-03-13 12:35:00,25.04,25.04,25.0,25.04,21723.518850987428,10.4653,10.4653,10.4486,10.4653,21723.5189
2007-03-13 12:40:00,25.04,25.07,25.03,25.06,12208.258527827646,10.4653,10.4778,10.4611,10.4736,12208.2585
2007-03-13 12:45:00,25.07,25.07,25.05,25.05,84201.07719928185,10.4778,10.4778,10.4695,10.4695,84201.0772
2007-03-13 12:50:00,25.07,25.07,25.04,25.05,23698.384201077195,10.4778,10.4778,10.4653,10.4695,23698.3842
2007-03-13 12:55:00,25.06,25.07,24.99,25.02,13285.457809694792,10.4736,10.4778,10.4444,10.4569,13285.4578
2007-03-13 13:00:00,25.02,25.04,24.99,25.04,28007.181328545776,10.4569,10.4653,10.4444,10.4653,28007.1813
2007-03-13 13:05:00,25.05,25.05,24.99,25.01,18312.38779174147,10.4695,10.4695,10.4444,10.4528,18312.3878
2007-03-13 13:10:00,25.02,25.02,25.01,25.01,11849.192100538598,10.4569,10.4569,10.4528,10.4528,11849.1921
2007-03-13 13:15:00,25.01,25.01,25.01,25.01,3770.197486535009,10.4528,10.4528,10.4528,10.4528,3770.1975
2007-03-13 13:20:00,25.01,25.01,25.0,25.0,27289.04847396768,10.4528,10.4528,10.4486,10.4486,27289.0485
2007-03-13 13:25:00,25.0,25.05,24.99,25.01,45242.3698384201,10.4486,10.4695,10.4444,10.4528,45242.3698
2007-03-13 13:30:00,25.0,25.0,24.97,24.97,22800.71813285457,10.4486,10.4486,10.436,10.436,22800.7181
2007-03-13 13:35:00,24.96,24.98,24.91,24.93,26211.849192100533,10.4319,10.4402,10.411,10.4193,26211.8492
2007-03-13 13:40:00,24.94,24.94,24.9,24.93,24596.050269299816,10.4235,10.4235,10.4068,10.4193,24596.0503
2007-03-13 13:45:00,24.93,24.94,24.87,24.87,25493.71633752244,10.4193,10.4235,10.3942,10.3942,25493.7163
2007-03-13 13:50:00,24.87,24.89,24.84,24.85,34829.443447037695,10.3942,10.4026,10.3817,10.3859,34829.4434
2007-03-13 13:55:00,24.86,24.91,24.85,24.91,16157.989228007178,10.3901,10.411,10.3859,10.411,16157.9892
2007-03-13 14:00:00,24.9,24.91,24.88,24.89,18491.921005386,10.4068,10.411,10.3984,10.4026,18491.921
2007-03-13 14:05:00,24.87,24.87,24.8,24.81,22082.58527827648,10.3942,10.3942,10.365,10.3692,22082.5853
2007-03-13 14:10:00,24.79,24.81,24.72,24.73,34470.37701974865,10.3608,10.3692,10.3315,10.3357,34470.377
2007-03-13 14:15:00,24.73,24.74,24.7,24.73,39317.7737881508,10.3357,10.3399,10.3232,10.3357,39317.7738
2007-03-13 14:20:00,24.73,24.73,24.7,24.7,18671.45421903052,10.3357,10.3357,10.3232,10.3232,18671.4542
2007-03-13 14:25:00,24.7,24.73,24.69,24.73,35188.509874326744,10.3232,10.3357,10.319,10.3357,35188.5099
2007-03-13 14:30:00,24.71,24.77,24.71,24.77,26750.44883303411,10.3274,10.3524,10.3274,10.3524,26750.4488
2007-03-13 14:35:00,24.77,24.79,24.76,24.76,14183.123877917413,10.3524,10.3608,10.3483,10.3483,14183.1239
2007-03-13 14:40:00,24.76,24.83,24.76,24.83,7719.928186714541,10.3483,10.3775,10.3483,10.3775,7719.9282
2007-03-13 14:45:00,24.83,24.83,24.81,24.81,12387.79174147217,10.3775,10.3775,10.3692,10.3692,12387.7917
2007-03-13 14:50:00,24.81,24.81,24.79,24.81,197486.53500897664,10.3692,10.3692,10.3608,10.3692,197486.535
2007-03-13 14:55:00,24.79,24.8,24.75,24.76,20646.319569120285,10.3608,10.365,10.3441,10.3483,20646.3196
2007-03-13 15:00:00,24.75,24.75,24.69,24.69,40754.03949730699,10.3441,10.3441,10.319,10.319,40754.0395
2007-03-13 15:05:00,24.69,24.71,24.68,24.7,27827.64811490125,10.319,10.3274,10.3148,10.3232,27827.6481
2007-03-13 15:10:00,24.7,24.72,24.67,24.69,22082.58527827648,10.3232,10.3315,10.3107,10.319,22082.5853
2007-03-13 15:15:00,24.69,24.74,24.68,24.74,25852.782764811487,10.319,10.3399,10.3148,10.3399,25852.7828
2007-03-13 15:20:00,24.74,24.8,24.73,24.79,27289.04847396768,10.3399,10.365,10.3357,10.3608,27289.0485
2007-03-13 15:25:00,24.79,24.85,24.79,24.83,129802.513464991,10.3608,10.3859,10.3608,10.3775,129802.5135
2007-03-13 15:30:00,24.83,24.84,24.8,24.84,131597.84560143625,10.3775,10.3817,10.365,10.3817,131597.8456
2007-03-13 15:35:00,24.83,24.84,24.79,24.8,287971.27468581684,10.3775,10.3817,10.3608,10.365,287971.2747
2007-03-13 15:40:00,24.79,24.8,24.76,24.78,75403.94973070017,10.3608,10.365,10.3483,10.3566,75403.9497
2007-03-13 15:45:00,24.78,24.78,24.71,24.74,76301.6157989228,10.3566,10.3566,10.3274,10.3399,76301.6158
2007-03-13 15:50:00,24.74,24.75,24.67,24.68,69658.88689407539,10.3399,10.3441,10.3107,10.3148,69658.8869
2007-03-13 15:55:00,24.68,24.74,24.66,24.7,67863.55475763015,10.3148,10.3399,10.3065,10.3232,67863.5548
2007-03-14 09:30:00,24.83,24.83,24.61,24.78,34829.443447037695,10.3775,10.3775,10.2856,10.3566,34829.4434
2007-03-14 09:35:00,24.78,24.78,24.69,24.69,16337.522441651705,10.3566,10.3566,10.319,10.319,16337.5224
2007-03-14 09:40:00,24.7,24.73,24.64,24.73,67863.55475763015,10.3232,10.3357,10.2981,10.3357,67863.5548
2007-03-14 09:45:00,24.73,24.73,24.66,24.66,43087.97127468581,10.3357,10.3357,10.3065,10.3065,43087.9713
2007-03-14 09:50:00,24.66,24.66,24.55,24.61,37701.97486535009,10.3065,10.3065,10.2605,10.2856,37701.9749
2007-03-14 09:55:00,24.6,24.68,24.6,24.62,35906.642728904844,10.2814,10.3148,10.2814,10.2898,35906.6427
2007-03-14 10:00:00,24.6,24.6,24.45,24.47,20825.852782764807,10.2814,10.2814,10.2187,10.2271,20825.8528
2007-03-14 10:05:00,24.47,24.49,24.42,24.47,54757.63016157989,10.2271,10.2354,10.2062,10.2271,54757.6302
2007-03-14 10:10:00,24.47,24.52,24.47,24.51,50089.76660682225,10.2271,10.248,10.2271,10.2438,50089.7666
2007-03-14 10:15:00,24.51,24.52,24.48,24.49,45780.96947935368,10.2438,10.248,10.2312,10.2354,45780.9695
2007-03-14 10:20:00,24.48,24.51,24.48,24.51,54039.49730700179,10.2312,10.2438,10.2312,10.2438,54039.4973
2007-03-14 10:25:00,24.51,24.52,24.48,24.48,41651.70556552961,10.2438,10.248,10.2312,10.2312,41651.7056
2007-03-14 10:30:00,24.49,24.54,24.47,24.52,38061.04129263913,10.2354,10.2563,10.2271,10.248,38061.0413
2007-03-14 10:35:00,24.51,24.54,24.5,24.52,50089.76660682225,10.2438,10.2563,10.2396,10.248,50089.7666
2007-03-14 10:40:00,24.53,24.54,24.47,24.49,45421.90305206463,10.2521,10.2563,10.2271,10.2354,45421.9031
2007-03-14 10:45:00,24.48,24.49,24.44,24.44,45062.83662477558,10.2312,10.2354,10.2145,10.2145,45062.8366
2007-03-14 10:50:00,24.44,24.46,24.42,24.46,24236.98384201077,10.2145,10.2229,10.2062,10.2229,24236.9838
2007-03-14 10:55:00,24.45,24.46,24.41,24.41,63016.157989228,10.2187,10.2229,10.202,10.202,63016.158
2007-03-14 11:00:00,24.41,24.46,24.41,24.41,30520.64631956912,10.202,10.2229,10.202,10.202,30520.6463
2007-03-14 11:05:00,24.41,24.45,24.41,24.45,49371.63375224416,10.202,10.2187,10.202,10.2187,49371.6338
2007-03-14 11:10:00,24.45,24.5,24.45,24.5,27648.11490125673,10.2187,10.2396,10.2187,10.2396,27648.1149
2007-03-14 11:15:00,24.5,24.51,24.49,24.51,19928.186714542186,10.2396,10.2438,10.2354,10.2438,19928.1867
2007-03-14 11:20:00,24.51,24.51,24.49,24.51,56552.96229802513,10.2438,10.2438,10.2354,10.2438,56552.9623
2007-03-14 11:25:00,24.51,24.51,24.5,24.5,23518.85098743267,10.2438,10.2438,10.2396,10.2396,23518.851
2007-03-14 11:30:00,24.5,24.5,24.43,24.44,23339.31777378815,10.2396,10.2396,10.2103,10.2145,23339.3178
2007-03-14 11:35:00,24.43,24.47,24.43,24.46,17235.188509874326,10.2103,10.2271,10.2103,10.2229,17235.1885
2007-03-14 11:40:00,24.46,24.47,24.45,24.46,22441.651705565528,10.2229,10.2271,10.2187,10.2229,22441.6517
2007-03-14 11:45:00,24.46,24.47,24.45,24.45,12208.258527827646,10.2229,10.2271,10.2187,10.2187,12208.2585
2007-03-14 11:50:00,24.44,24.45,24.41,24.41,14362.657091561938,10.2145,10.2187,10.202,10.202,14362.6571
2007-03-14 11:55:00,24.42,24.44,24.41,24.44,19030.520646319565,10.2062,10.2145,10.202,10.2145,19030.5206
2007-03-14 12:00:00,24.43,24.43,24.39,24.39,30520.64631956912,10.2103,10.2103,10.1936,10.1936,30520.6463
2007-03-14 12:05:00,24.39,24.41,24.39,24.4,25673.24955116696,10.1936,10.202,10.1936,10.1978,25673.2496
2007-03-14 12:10:00,24.41,24.41,24.37,24.37,33572.71095152603,10.202,10.202,10.1853,10.1853,33572.711
2007-03-14 12:15:00,24.37,24.37,24.32,24.32,24057.450628366245,10.1853,10.1853,10.1644,10.1644,24057.4506
2007-03-14 12:20:00,24.32,24.33,24.25,24.29,33752.24416517055,10.1644,10.1686,10.1351,10.1518,33752.2442
2007-03-14 12:25:00,24.29,24.3,24.27,24.27,42908.438061041285,10.1518,10.156,10.1435,10.1435,42908.4381
2007-03-14 12:30:00,24.29,24.29,24.27,24.28,23159.784560143624,10.1518,10.1518,10.1435,10.1477,23159.7846
2007-03-14 12:35:00,24.29,24.29,24.26,24.27,42549.37163375224,10.1518,10.1518,10.1393,10.1435,42549.3716
2007-03-14 12:40:00,24.27,24.28,24.24,24.25,16696.58886894075,10.1435,10.1477,10.1309,10.1351,16696.5889
2007-03-14 12:45:00,24.25,24.25,24.22,24.22,17953.321364452422,10.1351,10.1351,10.1226,10.1226,17953.3214
2007-03-14 12:50:00,24.21,24.21,24.12,24.15,40933.57271095152,10.1184,10.1184,10.0808,10.0933,40933.5727
2007-03-14 12:55:00,24.15,24.23,24.15,24.21,16876.122082585276,10.0933,10.1268,10.0933,10.1184,16876.1221
2007-03-14 13:00:00,24.22,24.24,24.21,24.22,41831.23877917414,10.1226,10.1309,10.1184,10.1226,41831.2388
2007-03-14 13:05:00,24.23,24.31,24.22,24.29,83123.8779174147,10.1268,10.1602,10.1226,10.1518,83123.8779
2007-03-14 13:10:00,24.3,24.35,24.29,24.31,39497.30700179533,10.156,10.1769,10.1518,10.1602,39497.307
2007-03-14 13:15:00,24.31,24.35,24.31,24.35,35906.642728904844,10.1602,10.1769,10.1602,10.1769,35906.6427
2007-03-14 13:20:00,24.35,24.4,24.35,24.38,43267.504488330334,10.1769,10.1978,10.1769,10.1894,43267.5045
2007-03-14 13:25:00,24.37,24.43,24.35,24.36,45780.96947935368,10.1853,10.2103,10.1769,10.1811,45780.9695
2007-03-14 13:30:00,24.37,24.39,24.34,24.34,44165.17055655296,10.1853,10.1936,10.1727,10.1727,44165.1706
2007-03-14 13:35:00,24.34,24.35,24.31,24.31,80251.34649910232,10.1727,10.1769,10.1602,10.1602,80251.3465
2007-03-14 13:40:00,24.31,24.46,24.3,24.46,55116.69658886893,10.1602,10.2229,10.156,10.2229,55116.6966
2007-03-14 13:45:00,24.45,24.45,24.41,24.43,47576.30161579892,10.2187,10.2187,10.202,10.2103,47576.3016
2007-03-14 13:50:00,24.43,24.45,24.42,24.42,33034.11131059245,10.2103,10.2187,10.2062,10.2062,33034.1113
2007-03-14 13:55:00,24.42,24.42,24.39,24.4,56373.4290843806,10.2062,10.2062,10.1936,10.1978,56373.4291
2007-03-14 14:00:00,24.4,24.41,24.35,24.36,31238.779174147214,10.1978,10.202,10.1769,10.1811,31238.7792
2007-03-14 14:05:00,24.37,24.41,24.37,24.4,17055.6552962298,10.1853,10.202,10.1853,10.1978,17055.6553
2007-03-14 14:10:00,24.4,24.44,24.39,24.42,22082.58527827648,10.1978,10.2145,10.1936,10.2062,22082.5853
2007-03-14 14:15:00,24.44,24.44,24.42,24.44,29263.913824057447,10.2145,10.2145,10.2062,10.2145,29263.9138
2007-03-14 14:20:00,24.44,24.46,24.42,24.46,47037.70197486534,10.2145,10.2229,10.2062,10.2229,47037.702
2007-03-14 14:25:00,24.46,24.51,24.46,24.5,11490.12567324955,10.2229,10.2438,10.2229,10.2396,11490.1257
2007-03-14 14:30:00,24.51,24.53,24.47,24.49,81149.01256732494,10.2438,10.2521,10.2271,10.2354,81149.0126
2007-03-14 14:35:00,24.49,24.51,24.49,24.51,40933.57271095152,10.2354,10.2438,10.2354,10.2438,40933.5727
2007-03-14 14:40:00,24.51,24.52,24.5,24.51,70017.95332136445,10.2438,10.248,10.2396,10.2438,70017.9533
2007-03-14 14:45:00,24.5,24.51,24.48,24.48,28186.7145421903,10.2396,10.2438,10.2312,10.2312,28186.7145
2007-03-14 14:50:00,24.49,24.51,24.47,24.51,16876.122082585276,10.2354,10.2438,10.2271,10.2438,16876.1221
2007-03-14 14:55:00,24.5,24.51,24.5,24.5,24057.450628366245,10.2396,10.2438,10.2396,10.2396,24057.4506
2007-03-14 15:00:00,24.5,24.52,24.49,24.51,25673.24955116696,10.2396,10.248,10.2354,10.2438,25673.2496
2007-03-14 15:05:00,24.51,24.52,24.5,24.51,19210.05385996409,10.2438,10.248,10.2396,10.2438,19210.0539
2007-03-14 15:10:00,24.52,24.52,24.5,24.51,28186.7145421903,10.248,10.248,10.2396,10.2438,28186.7145
2007-03-14 15:15:00,24.51,24.57,24.51,24.57,29802.51346499101,10.2438,10.2689,10.2438,10.2689,29802.5135
2007-03-14 15:20:00,24.57,24.57,24.55,24.57,24596.050269299816,10.2689,10.2689,10.2605,10.2689,24596.0503
2007-03-14 15:25:00,24.57,24.58,24.54,24.54,28725.314183123875,10.2689,10.273,10.2563,10.2563,28725.3142
2007-03-14 15:30:00,24.53,24.54,24.49,24.5,47935.36804308796,10.2521,10.2563,10.2354,10.2396,47935.368
2007-03-14 15:35:00,24.49,24.52,24.49,24.51,47037.70197486534,10.2354,10.248,10.2354,10.2438,47037.702
2007-03-14 15:40:00,24.51,24.52,24.5,24.51,42369.83842010771,10.2438,10.248,10.2396,10.2438,42369.8384
2007-03-14 15:45:00,24.51,24.53,24.51,24.53,56912.02872531417,10.2438,10.2521,10.2438,10.2521,56912.0287
2007-03-14 15:50:00,24.53,24.59,24.53,24.59,50269.29982046678,10.2521,10.2772,10.2521,10.2772,50269.2998
2007-03-14 15:55:00,24.59,24.59,24.56,24.57,71454.21903052063,10.2772,10.2772,10.2647,10.2689,71454.219
2007-03-15 09:30:00,24.52,24.6,24.51,24.57,14003.590664272888,10.248,10.2814,10.2438,10.2689,14003.5907
2007-03-15 09:35:00,24.6,24.67,24.6,24.61,15798.92280071813,10.2814,10.3107,10.2814,10.2856,15798.9228
2007-03-15 09:40:00,24.62,24.62,24.5,24.52,14542.19030520646,10.2898,10.2898,10.2396,10.248,14542.1903
2007-03-15 09:45:00,24.53,24.58,24.53,24.54,8438.061041292638,10.2521,10.273,10.2521,10.2563,8438.061
2007-03-15 09:50:00,24.54,24.56,24.53,24.56,27289.04847396768,10.2563,10.2647,10.2521,10.2647,27289.0485
2007-03-15 09:55:00,24.55,24.58,24.51,24.57,28725.314183123875,10.2605,10.273,10.2438,10.2689,28725.3142
2007-03-15 10:00:00,24.58,24.58,24.5,24.5,23339.31777378815,10.273,10.273,10.2396,10.2396,23339.3178
2007-03-15 10:05:00,24.5,24.55,24.5,24.53,13644.52423698384,10.2396,10.2605,10.2396,10.2521,13644.5242
2007-03-15 10:10:00,24.54,24.59,24.52,24.55,20825.852782764807,10.2563,10.2772,10.248,10.2605,20825.8528
2007-03-15 10:15:00,24.54,24.55,24.49,24.5,29802.51346499101,10.2563,10.2605,10.2354,10.2396,29802.5135
2007-03-15 10:20:00,24.5,24.54,24.49,24.54,56373.4290843806,10.2396,10.2563,10.2354,10.2563,56373.4291
2007-03-15 10:25:00,24.54,24.57,24.54,24.57,22082.58527827648,10.2563,10.2689,10.2563,10.2689,22082.5853
2007-03-15 10:30:00,24.57,24.6,24.56,24.59,25314.183123877912,10.2689,10.2814,10.2647,10.2772,25314.1831
2007-03-15 10:35:00,24.59,24.61,24.59,24.61,14362.657091561938,10.2772,10.2856,10.2772,10.2856,14362.6571
2007-03-15 10:40:00,24.6,24.62,24.6,24.62,17953.321364452422,10.2814,10.2898,10.2814,10.2898,17953.3214
2007-03-15 10:45:00,24.62,24.64,24.61,24.64,21723.518850987428,10.2898,10.2981,10.2856,10.2981,21723.5189
2007-03-15 10:50:00,24.64,24.67,24.61,24.66,68761.22082585277,10.2981,10.3107,10.2856,10.3065,68761.2208
2007-03-15 10:55:00,24.66,24.72,24.66,24.67,51526.032315978446,10.3065,10.3315,10.3065,10.3107,51526.0323
2007-03-15 11:00:00,24.67,24.68,24.65,24.66,18132.854578096943,10.3107,10.3148,10.3023,10.3065,18132.8546
2007-03-15 11:05:00,24.68,24.69,24.65,24.68,26391.38240574506,10.3148,10.319,10.3023,10.3148,26391.3824
2007-03-15 11:10:00,24.69,24.69,24.63,24.64,25493.71633752244,10.319,10.319,10.2939,10.2981,25493.7163
2007-03-15 11:15:00,24.65,24.66,24.61,24.61,16157.989228007178,10.3023,10.3065,10.2856,10.2856,16157.9892
2007-03-15 11:20:00,24.61,24.64,24.61,24.64,7540.394973070017,10.2856,10.2981,10.2856,10.2981,7540.395
2007-03-15 11:25:00,24.64,24.64,24.61,24.61,18671.45421903052,10.2981,10.2981,10.2856,10.2856,18671.4542
2007-03-15 11:30:00,24.62,24.64,24.6,24.64,19928.186714542186,10.2898,10.2981,10.2814,10.2981,19928.1867
2007-03-15 11:35:00,24.64,24.65,24.62,24.65,21005.38599640933,10.2981,10.3023,10.2898,10.3023,21005.386
2007-03-15 11:40:00,24.64,24.65,24.64,24.65,25493.71633752244,10.2981,10.3023,10.2981,10.3023,25493.7163
2007-03-15 11:45:00,24.64,24.64,24.58,24.59,73608.61759425493,10.2981,10.2981,10.273,10.2772,73608.6176
2007-03-15 11:50:00,24.59,24.6,24.57,24.59,6463.195691202872,10.2772,10.2814,10.2689,10.2772,6463.1957
2007-03-15 11:55:00,24.59,24.6,24.59,24.59,1436.2657091561937,10.2772,10.2814,10.2772,10.2772,1436.2657
2007-03-15 12:00:00,24.59,24.63,24.57,24.63,20287.25314183124,10.2772,10.2939,10.2689,10.2939,20287.2531
2007-03-15 12:05:00,24.62,24.62,24.59,24.61,10412.926391382403,10.2898,10.2898,10.2772,10.2856,10412.9264
2007-03-15 12:10:00,24.61,24.61,24.6,24.6,4667.86355475763,10.2856,10.2856,10.2814,10.2814,4667.8636
2007-03-15 12:15:00,24.6,24.62,24.6,24.61,14542.19030520646,10.2814,10.2898,10.2814,10.2856,14542.1903
2007-03-15 12:20:00,24.62,24.63,24.61,24.62,8797.127468581686,10.2898,10.2939,10.2856,10.2898,8797.1275
2007-03-15 12:25:00,24.63,24.64,24.63,24.64,5924.596050269299,10.2939,10.2981,10.2939,10.2981,5924.5961
2007-03-15 12:30:00,24.64,24.65,24.64,24.64,14183.123877917413,10.2981,10.3023,10.2981,10.2981,14183.1239
2007-03-15 12:35:00,24.64,24.65,24.64,24.64,15439.856373429082,10.2981,10.3023,10.2981,10.2981,15439.8564
2007-03-15 12:40:00,24.65,24.65,24.64,24.65,4129.2639138240565,10.3023,10.3023,10.2981,10.3023,4129.2639
2007-03-15 12:45:00,24.65,24.65,24.64,24.64,7719.928186714541,10.3023,10.3023,10.2981,10.2981,7719.9282
2007-03-15 12:50:00,24.65,24.65,24.64,24.64,6642.728904847396,10.3023,10.3023,10.2981,10.2981,6642.7289
2007-03-15 12:55:00,24.65,24.65,24.64,24.64,3590.6642728904844,10.3023,10.3023,10.2981,10.2981,3590.6643
2007-03-15 13:00:00,24.65,24.65,24.63,24.64,12567.324955116695,10.3023,10.3023,10.2939,10.2981,12567.325
2007-03-15 13:05:00,24.64,24.66,24.64,24.66,15798.92280071813,10.2981,10.3065,10.2981,10.3065,15798.9228
2007-03-15 13:10:00,24.66,24.66,24.65,24.65,8797.127468581686,10.3065,10.3065,10.3023,10.3023,8797.1275
2007-03-15 13:15:00,24.66,24.66,24.64,24.64,9515.260323159782,10.3065,10.3065,10.2981,10.2981,9515.2603
2007-03-15 13:20:00,24.65,24.65,24.62,24.62,16517.055655296226,10.3023,10.3023,10.2898,10.2898,16517.0557
2007-03-15 13:25:00,24.62,24.64,24.62,24.63,3770.197486535009,10.2898,10.2981,10.2898,10.2939,3770.1975
2007-03-15 13:30:00,24.64,24.64,24.59,24.6,11131.0592459605,10.2981,10.2981,10.2772,10.2814,11131.0592
2007-03-15 13:35:00,24.6,24.61,24.55,24.55,16517.055655296226,10.2814,10.2856,10.2605,10.2605,16517.0557
2007-03-15 13:40:00,24.55,24.55,24.49,24.52,26750.44883303411,10.2605,10.2605,10.2354,10.248,26750.4488
2007-03-15 13:45:00,24.52,24.53,24.51,24.51,33752.24416517055,10.248,10.2521,10.2438,10.2438,33752.2442
2007-03-15 13:50:00,24.52,24.57,24.51,24.56,27827.64811490125,10.248,10.2689,10.2438,10.2647,27827.6481
2007-03-15 13:55:00,24.56,24.56,24.52,24.53,19030.520646319565,10.2647,10.2647,10.248,10.2521,19030.5206
2007-03-15 14:00:00,24.53,24.54,24.51,24.52,24596.050269299816,10.2521,10.2563,10.2438,10.248,24596.0503
2007-03-15 14:05:00,24.52,24.54,24.51,24.52,15439.856373429082,10.248,10.2563,10.2438,10.248,15439.8564
2007-03-15 14:10:00,24.51,24.52,24.5,24.52,11310.592459605024,10.2438,10.248,10.2396,10.248,11310.5925
2007-03-15 14:15:00,24.52,24.52,24.5,24.51,15619.389587073609,10.248,10.248,10.2396,10.2438,15619.3896
2007-03-15 14:20:00,24.52,24.52,24.5,24.5,14721.723518850986,10.248,10.248,10.2396,10.2396,14721.7235
2007-03-15 14:25:00,24.5,24.52,24.5,24.5,19748.653500897664,10.2396,10.248,10.2396,10.2396,19748.6535
2007-03-15 14:30:00,24.5,24.52,24.5,24.51,14721.723518850986,10.2396,10.248,10.2396,10.2438,14721.7235
2007-03-15 14:35:00,24.52,24.54,24.51,24.52,10233.39317773788,10.248,10.2563,10.2438,10.248,10233.3932
2007-03-15 14:40:00,24.52,24.57,24.52,24.57,13105.924596050269,10.248,10.2689,10.248,10.2689,13105.9246
2007-03-15 14:45:00,24.57,24.57,24.55,24.55,7181.328545780969,10.2689,10.2689,10.2605,10.2605,7181.3285
2007-03-15 14:50:00,24.56,24.56,24.55,24.56,10951.526032315976,10.2647,10.2647,10.2605,10.2647,10951.526
2007-03-15 14:55:00,24.56,24.59,24.55,24.57,16157.989228007178,10.2647,10.2772,10.2605,10.2689,16157.9892
2007-03-15 15:00:00,24.57,24.59,24.57,24.59,17055.6552962298,10.2689,10.2772,10.2689,10.2772,17055.6553
2007-03-15 15:05:00,24.59,24.6,24.57,24.59,18132.854578096943,10.2772,10.2814,10.2689,10.2772,18132.8546
2007-03-15 15:10:00,24.59,24.59,24.57,24.58,26032.31597845601,10.2772,10.2772,10.2689,10.273,26032.316
2007-03-15 15:15:00,24.58,24.59,24.56,24.56,28007.181328545776,10.273,10.2772,10.2647,10.2647,28007.1813
2007-03-15 15:20:00,24.56,24.57,24.55,24.55,12028.725314183122,10.2647,10.2689,10.2605,10.2605,12028.7253
2007-03-15 15:25:00,24.55,24.56,24.52,24.52,24775.58348294434,10.2605,10.2647,10.248,10.248,24775.5835
2007-03-15 15:30:00,24.52,24.56,24.52,24.55,23877.91741472172,10.248,10.2647,10.248,10.2605,23877.9174
2007-03-15 15:35:00,24.55,24.56,24.55,24.55,13105.924596050269,10.2605,10.2647,10.2605,10.2605,13105.9246
2007-03-15 15:40:00,24.56,24.56,24.54,24.55,30879.712746858164,10.2647,10.2647,10.2563,10.2605,30879.7127
2007-03-15 15:45:00,24.55,24.55,24.54,24.54,13285.457809694792,10.2605,10.2605,10.2563,10.2563,13285.4578
2007-03-15 15:50:00,24.54,24.56,24.52,24.54,125493.71633752242,10.2563,10.2647,10.248,10.2563,125493.7163
2007-03-15 15:55:00,24.54,24.55,24.52,24.53,43267.504488330334,10.2563,10.2605,10.248,10.2521,43267.5045
2007-03-16 09:30:00,24.51,24.55,24.37,24.5,441472.172351885,10.2438,10.2605,10.1853,10.2396,441472.1724
2007-03-16 09:35:00,24.45,24.54,24.37,24.49,24057.450628366245,10.2187,10.2563,10.1853,10.2354,24057.4506
2007-03-16 09:40:00,24.49,24.52,24.47,24.51,32495.51166965888,10.2354,10.248,10.2271,10.2438,32495.5117
2007-03-16 09:45:00,24.51,24.54,24.45,24.51,25673.24955116696,10.2438,10.2563,10.2187,10.2438,25673.2496
2007-03-16 09:50:00,24.5,24.52,24.48,24.51,37701.97486535009,10.2396,10.248,10.2312,10.2438,37701.9749
2007-03-16 09:55:00,24.51,24.54,24.48,24.51,33572.71095152603,10.2438,10.2563,10.2312,10.2438,33572.711
2007-03-16 10:00:00,24.5,24.52,24.46,24.48,23877.91741472172,10.2396,10.248,10.2229,10.2312,23877.9174
2007-03-16 10:05:00,24.5,24.51,24.48,24.51,17235.188509874326,10.2396,10.2438,10.2312,10.2438,17235.1885
2007-03-16 10:10:00,24.5,24.52,24.5,24.51,19569.12028725314,10.2396,10.248,10.2396,10.2438,19569.1203
2007-03-16 10:15:00,24.51,24.56,24.51,24.55,9515.260323159782,10.2438,10.2647,10.2438,10.2605,9515.2603
2007-03-16 10:20:00,24.55,24.58,24.54,24.57,13285.457809694792,10.2605,10.273,10.2563,10.2689,13285.4578
2007-03-16 10:25:00,24.57,24.61,24.57,24.6,18850.987432675043,10.2689,10.2856,10.2689,10.2814,18850.9874
2007-03-16 10:30:00,24.59,24.6,24.54,24.55,30879.712746858164,10.2772,10.2814,10.2563,10.2605,30879.7127
2007-03-16 10:35:00,24.54,24.54,24.49,24.51,13464.991023339317,10.2563,10.2563,10.2354,10.2438,13464.991
2007-03-16 10:40:00,24.5,24.52,24.48,24.51,14003.590664272888,10.2396,10.248,10.2312,10.2438,14003.5907
2007-03-16 10:45:00,24.51,24.51,24.5,24.5,10592.459605026928,10.2438,10.2438,10.2396,10.2396,10592.4596
2007-03-16 10:50:00,24.5,24.5,24.47,24.47,7360.861759425493,10.2396,10.2396,10.2271,10.2271,7360.8618
2007-03-16 10:55:00,24.47,24.47,24.45,24.45,8617.594254937163,10.2271,10.2271,10.2187,10.2187,8617.5943
2007-03-16 11:00:00,24.45,24.45,24.42,24.44,11131.0592459605,10.2187,10.2187,10.2062,10.2145,11131.0592
2007-03-16 11:05:00,24.44,24.45,24.44,24.45,8078.994614003589,10.2145,10.2187,10.2145,10.2187,8078.9946
2007-03-16 11:10:00,24.45,24.45,24.41,24.44,10951.526032315976,10.2187,10.2187,10.202,10.2145,10951.526
2007-03-16 11:15:00,24.44,24.44,24.39,24.39,13824.057450628365,10.2145,10.2145,10.1936,10.1936,13824.0575
2007-03-16 11:20:00,24.39,24.41,24.39,24.41,5924.596050269299,10.1936,10.202,10.1936,10.202,5924.5961
2007-03-16 11:25:00,24.41,24.41,24.34,24.36,18312.38779174147,10.202,10.202,10.1727,10.1811,18312.3878
2007-03-16 11:30:00,24.36,24.37,24.29,24.29,18491.921005386,10.1811,10.1853,10.1518,10.1518,18491.921
2007-03-16 11:35:00,24.29,24.32,24.27,24.32,15619.389587073609,10.1518,10.1644,10.1435,10.1644,15619.3896
2007-03-16 11:40:00,24.32,24.34,24.3,24.31,7899.461400359065,10.1644,10.1727,10.156,10.1602,7899.4614
2007-03-16 11:45:00,24.32,24.32,24.3,24.32,33213.64452423698,10.1644,10.1644,10.156,10.1644,33213.6445
2007-03-16 11:50:00,24.32,24.35,24.32,24.32,7181.328545780969,10.1644,10.1769,10.1644,10.1644,7181.3285
2007-03-16 11:55:00,24.32,24.34,24.31,24.34,12746.85816876122,10.1644,10.1727,10.1602,10.1727,12746.8582
2007-03-16 12:00:00,24.33,24.35,24.33,24.35,6822.26211849192,10.1686,10.1769,10.1686,10.1769,6822.2621
2007-03-16 12:05:00,24.35,24.35,24.32,24.32,9515.260323159782,10.1769,10.1769,10.1644,10.1644,9515.2603
2007-03-16 12:10:00,24.32,24.34,24.3,24.31,10053.859964093355,10.1644,10.1727,10.156,10.1602,10053.86
2007-03-16 12:15:00,24.32,24.35,24.32,24.34,11131.0592459605,10.1644,10.1769,10.1644,10.1727,11131.0592
2007-03-16 12:20:00,24.33,24.34,24.32,24.32,12926.391382405744,10.1686,10.1727,10.1644,10.1644,12926.3914
2007-03-16 12:25:00,24.32,24.34,24.3,24.3,14542.19030520646,10.1644,10.1727,10.156,10.156,14542.1903
2007-03-16 12:30:00,24.3,24.31,24.29,24.3,21723.518850987428,10.156,10.1602,10.1518,10.156,21723.5189
2007-03-16 12:35:00,24.3,24.34,24.3,24.3,18671.45421903052,10.156,10.1727,10.156,10.156,18671.4542
2007-03-16 12:40:00,24.3,24.36,24.3,24.36,21184.919210053857,10.156,10.1811,10.156,10.1811,21184.9192
2007-03-16 12:45:00,24.37,24.38,24.31,24.32,17235.188509874326,10.1853,10.1894,10.1602,10.1644,17235.1885
2007-03-16 12:50:00,24.33,24.34,24.3,24.32,15080.789946140034,10.1686,10.1727,10.156,10.1644,15080.7899
2007-03-16 12:55:00,24.32,24.35,24.29,24.3,34290.84380610412,10.1644,10.1769,10.1518,10.156,34290.8438
2007-03-16 13:00:00,24.29,24.33,24.29,24.29,39856.37342908437,10.1518,10.1686,10.1518,10.1518,39856.3734
2007-03-16 13:05:00,24.3,24.3,24.26,24.27,33034.11131059245,10.156,10.156,10.1393,10.1435,33034.1113
2007-03-16 13:10:00,24.27,24.3,24.26,24.27,21184.919210053857,10.1435,10.156,10.1393,10.1435,21184.9192
2007-03-16 13:15:00,24.28,24.31,24.27,24.31,15080.789946140034,10.1477,10.1602,10.1435,10.1602,15080.7899
2007-03-16 13:20:00,24.31,24.32,24.29,24.32,39138.24057450628,10.1602,10.1644,10.1518,10.1644,39138.2406
2007-03-16 13:25:00,24.32,24.34,24.32,24.33,3949.730700179533,10.1644,10.1727,10.1644,10.1686,3949.7307
2007-03-16 13:30:00,24.33,24.36,24.33,24.36,7719.928186714541,10.1686,10.1811,10.1686,10.1811,7719.9282
2007-03-16 13:35:00,24.35,24.36,24.34,24.35,7719.928186714541,10.1769,10.1811,10.1727,10.1769,7719.9282
2007-03-16 13:40:00,24.35,24.35,24.33,24.35,9694.793536804307,10.1769,10.1769,10.1686,10.1769,9694.7935
2007-03-16 13:45:00,24.36,24.36,24.32,24.32,11669.658886894074,10.1811,10.1811,10.1644,10.1644,11669.6589
2007-03-16 13:50:00,24.32,24.34,24.32,24.33,11490.12567324955,10.1644,10.1727,10.1644,10.1686,11490.1257
2007-03-16 13:55:00,24.33,24.33,24.3,24.32,15439.856373429082,10.1686,10.1686,10.156,10.1644,15439.8564
2007-03-16 14:00:00,24.32,24.32,24.3,24.31,12208.258527827646,10.1644,10.1644,10.156,10.1602,12208.2585
2007-03-16 14:05:00,24.31,24.32,24.3,24.3,12567.324955116695,10.1602,10.1644,10.156,10.156,12567.325
2007-03-16 14:10:00,24.3,24.31,24.29,24.31,26570.915619389583,10.156,10.1602,10.1518,10.1602,26570.9156
2007-03-16 14:15:00,24.3,24.31,24.29,24.31,15978.456014362657,10.156,10.1602,10.1518,10.1602,15978.456
2007-03-16 14:20:00,24.3,24.31,24.27,24.3,30341.1131059246,10.156,10.1602,10.1435,10.156,30341.1131
2007-03-16 14:25:00,24.29,24.3,24.29,24.29,22082.58527827648,10.1518,10.156,10.1518,10.1518,22082.5853
2007-03-16 14:30:00,24.28,24.29,24.27,24.29,16517.055655296226,10.1477,10.1518,10.1435,10.1518,16517.0557
2007-03-16 14:35:00,24.29,24.31,24.27,24.31,18671.45421903052,10.1518,10.1602,10.1435,10.1602,18671.4542
2007-03-16 14:40:00,24.31,24.31,24.27,24.27,18671.45421903052,10.1602,10.1602,10.1435,10.1435,18671.4542
2007-03-16 14:45:00,24.27,24.3,24.26,24.29,15619.389587073609,10.1435,10.156,10.1393,10.1518,15619.3896
2007-03-16 14:50:00,24.3,24.3,24.26,24.27,21005.38599640933,10.156,10.156,10.1393,10.1435,21005.386
2007-03-16 14:55:00,24.28,24.3,24.26,24.29,54937.16337522441,10.1477,10.156,10.1393,10.1518,54937.1634
2007-03-16 15:00:00,24.29,24.31,24.28,24.29,20646.319569120285,10.1518,10.1602,10.1477,10.1518,20646.3196
2007-03-16 15:05:00,24.29,24.3,24.29,24.29,8617.594254937163,10.1518,10.156,10.1518,10.1518,8617.5943
2007-03-16 15:10:00,24.29,24.31,24.29,24.31,7181.328545780969,10.1518,10.1602,10.1518,10.1602,7181.3285
2007-03-16 15:15:00,24.31,24.32,24.3,24.3,14183.123877917413,10.1602,10.1644,10.156,10.156,14183.1239
2007-03-16 15:20:00,24.3,24.32,24.3,24.32,7360.861759425493,10.156,10.1644,10.156,10.1644,7360.8618
2007-03-16 15:25:00,24.32,24.33,24.29,24.3,22980.2513464991,10.1644,10.1686,10.1518,10.156,22980.2513
2007-03-16 15:30:00,24.3,24.33,24.3,24.31,16696.58886894075,10.156,10.1686,10.156,10.1602,16696.5889
2007-03-16 15:35:00,24.31,24.33,24.3,24.33,8078.994614003589,10.1602,10.1686,10.156,10.1686,8078.9946
2007-03-16 15:40:00,24.33,24.33,24.29,24.31,19569.12028725314,10.1686,10.1686,10.1518,10.1602,19569.1203
2007-03-16 15:45:00,24.31,24.31,24.3,24.31,7540.394973070017,10.1602,10.1602,10.156,10.1602,7540.395
2007-03-16 15:50:00,24.3,24.31,24.3,24.3,23518.85098743267,10.156,10.1602,10.156,10.156,23518.851
2007-03-16 15:55:00,24.3,24.34,24.29,24.29,94973.0700179533,10.156,10.1727,10.1518,10.1518,94973.07
2007-03-19 09:30:00,24.41,24.51,24.41,24.49,13824.057450628365,10.202,10.2438,10.202,10.2354,13824.0575
2007-03-19 09:35:00,24.51,24.51,24.4,24.49,13285.457809694792,10.2438,10.2438,10.1978,10.2354,13285.4578
2007-03-19 09:40:00,24.51,24.55,24.49,24.54,20646.319569120285,10.2438,10.2605,10.2354,10.2563,20646.3196
2007-03-19 09:45:00,24.56,24.57,24.5,24.51,20287.25314183124,10.2647,10.2689,10.2396,10.2438,20287.2531
2007-03-19 09:50:00,24.5,24.56,24.49,24.56,11310.592459605024,10.2396,10.2647,10.2354,10.2647,11310.5925
2007-03-19 09:55:00,24.56,24.56,24.51,24.51,14901.256732495507,10.2647,10.2647,10.2438,10.2438,14901.2567
2007-03-19 10:00:00,24.52,24.54,24.49,24.51,19030.520646319565,10.248,10.2563,10.2354,10.2438,19030.5206
2007-03-19 10:05:00,24.51,24.52,24.48,24.49,18671.45421903052,10.2438,10.248,10.2312,10.2354,18671.4542
2007-03-19 10:10:00,24.49,24.51,24.49,24.51,3052.0646319569114,10.2354,10.2438,10.2354,10.2438,3052.0646
2007-03-19 10:15:00,24.51,24.54,24.5,24.5,19569.12028725314,10.2438,10.2563,10.2396,10.2396,19569.1203
2007-03-19 10:20:00,24.5,24.54,24.5,24.51,13105.924596050269,10.2396,10.2563,10.2396,10.2438,13105.9246
2007-03-19 10:25:00,24.51,24.53,24.5,24.53,3590.6642728904844,10.2438,10.2521,10.2396,10.2521,3590.6643
2007-03-19 10:30:00,24.52,24.52,24.49,24.51,147037.70197486534,10.248,10.248,10.2354,10.2438,147037.702
2007-03-19 10:35:00,24.52,24.53,24.5,24.51,27289.04847396768,10.248,10.2521,10.2396,10.2438,27289.0485
2007-03-19 10:40:00,24.51,24.51,24.49,24.51,34649.91023339317,10.2438,10.2438,10.2354,10.2438,34649.9102
2007-03-19 10:45:00,24.51,24.51,24.5,24.51,9694.793536804307,10.2438,10.2438,10.2396,10.2438,9694.7935
2007-03-19 10:50:00,24.51,24.54,24.5,24.54,37522.44165170556,10.2438,10.2563,10.2396,10.2563,37522.4417
2007-03-19 10:55:00,24.54,24.55,24.48,24.49,67684.02154398563,10.2563,10.2605,10.2312,10.2354,67684.0215
2007-03-19 11:00:00,24.49,24.5,24.46,24.46,38240.57450628366,10.2354,10.2396,10.2229,10.2229,38240.5745
2007-03-19 11:05:00,24.47,24.48,24.46,24.47,26570.915619389583,10.2271,10.2312,10.2229,10.2271,26570.9156
2007-03-19 11:10:00,24.48,24.49,24.46,24.46,84739.67684021543,10.2312,10.2354,10.2229,10.2229,84739.6768
2007-03-19 11:15:00,24.47,24.48,24.46,24.47,7719.928186714541,10.2271,10.2312,10.2229,10.2271,7719.9282
2007-03-19 11:20:00,24.48,24.48,24.46,24.47,22082.58527827648,10.2312,10.2312,10.2229,10.2271,22082.5853
2007-03-19 11:25:00,24.47,24.48,24.45,24.45,51885.098743267496,10.2271,10.2312,10.2187,10.2187,51885.0987
2007-03-19 11:30:00,24.46,24.46,24.45,24.46,6104.129263913823,10.2229,10.2229,10.2187,10.2229,6104.1293
2007-03-19 11:35:00,24.46,24.47,24.46,24.47,18491.921005386,10.2229,10.2271,10.2229,10.2271,18491.921
2007-03-19 11:40:00,24.47,24.48,24.47,24.47,24596.050269299816,10.2271,10.2312,10.2271,10.2271,24596.0503
2007-03-19 11:45:00,24.48,24.5,24.47,24.49,25852.782764811487,10.2312,10.2396,10.2271,10.2354,25852.7828
2007-03-19 11:50:00,24.49,24.5,24.49,24.5,7181.328545780969,10.2354,10.2396,10.2354,10.2396,7181.3285
2007-03-19 11:55:00,24.5,24.5,24.45,24.46,55116.69658886893,10.2396,10.2396,10.2187,10.2229,55116.6966
2007-03-19 12:00:00,24.47,24.48,24.45,24.46,117953.3213644524,10.2271,10.2312,10.2187,10.2229,117953.3214
2007-03-19 12:05:00,24.46,24.47,24.45,24.47,10771.992818671451,10.2229,10.2271,10.2187,10.2271,10771.9928
2007-03-19 12:10:00,24.47,24.47,24.46,24.47,24057.450628366245,10.2271,10.2271,10.2229,10.2271,24057.4506
2007-03-19 12:15:00,24.47,24.47,24.45,24.46,17414.721723518847,10.2271,10.2271,10.2187,10.2229,17414.7217
2007-03-19 12:20:00,24.46,24.47,24.45,24.45,8617.594254937163,10.2229,10.2271,10.2187,10.2187,8617.5943
2007-03-19 12:25:00,24.45,24.46,24.45,24.45,11490.12567324955,10.2187,10.2229,10.2187,10.2187,11490.1257
2007-03-19 12:30:00,24.45,24.45,24.44,24.45,7540.394973070017,10.2187,10.2187,10.2145,10.2187,7540.395
2007-03-19 12:35:00,24.45,24.45,24.45,24.45,3590.6642728904844,10.2187,10.2187,10.2187,10.2187,3590.6643
2007-03-19 12:40:00,24.45,24.45,24.45,24.45,4129.2639138240565,10.2187,10.2187,10.2187,10.2187,4129.2639
2007-03-19 12:45:00,24.45,24.45,24.45,24.45,4308.7971274685815,10.2187,10.2187,10.2187,10.2187,4308.7971
2007-03-19 12:50:00,24.45,24.45,24.45,24.45,11131.0592459605,10.2187,10.2187,10.2187,10.2187,11131.0592
2007-03-19 12:55:00,24.45,24.45,24.42,24.44,16876.122082585276,10.2187,10.2187,10.2062,10.2145,16876.1221
2007-03-19 13:00:00,24.44,24.45,24.42,24.43,11849.192100538598,10.2145,10.2187,10.2062,10.2103,11849.1921
2007-03-19 13:05:00,24.43,24.45,24.42,24.45,10592.459605026928,10.2103,10.2187,10.2062,10.2187,10592.4596
2007-03-19 13:10:00,24.45,24.45,24.43,24.43,5206.463195691202,10.2187,10.2187,10.2103,10.2103,5206.4632
2007-03-19 13:15:00,24.44,24.44,24.43,24.44,5385.996409335727,10.2145,10.2145,10.2103,10.2145,5385.9964
2007-03-19 13:20:00,24.44,24.45,24.44,24.44,2333.931777378815,10.2145,10.2187,10.2145,10.2145,2333.9318
2007-03-19 13:25:00,24.45,24.45,24.44,24.44,2154.3985637342907,10.2187,10.2187,10.2145,10.2145,2154.3986
2007-03-19 13:30:00,24.45,24.45,24.37,24.37,107001.79533213643,10.2187,10.2187,10.1853,10.1853,107001.7953
2007-03-19 13:35:00,24.37,24.4,24.37,24.39,35188.509874326744,10.1853,10.1978,10.1853,10.1936,35188.5099
2007-03-19 13:40:00,24.4,24.4,24.39,24.39,17953.321364452422,10.1978,10.1978,10.1936,10.1936,17953.3214
2007-03-19 13:45:00,24.39,24.39,24.38,24.39,9515.260323159782,10.1936,10.1936,10.1894,10.1936,9515.2603
2007-03-19 13:50:00,24.39,24.39,24.38,24.39,6463.195691202872,10.1936,10.1936,10.1894,10.1936,6463.1957
2007-03-19 13:55:00,24.39,24.4,24.39,24.39,16157.989228007178,10.1936,10.1978,10.1936,10.1936,16157.9892
2007-03-19 14:00:00,24.39,24.39,24.39,24.39,15080.789946140034,10.1936,10.1936,10.1936,10.1936,15080.7899
2007-03-19 14:05:00,24.39,24.4,24.39,24.39,10412.926391382403,10.1936,10.1978,10.1936,10.1936,10412.9264
2007-03-19 14:10:00,24.39,24.39,24.38,24.39,56193.89587073608,10.1936,10.1936,10.1894,10.1936,56193.8959
2007-03-19 14:15:00,24.39,24.39,24.38,24.39,18312.38779174147,10.1936,10.1936,10.1894,10.1936,18312.3878
2007-03-19 14:20:00,24.39,24.4,24.39,24.39,24416.51705565529,10.1936,10.1978,10.1936,10.1936,24416.5171
2007-03-19 14:25:00,24.4,24.4,24.39,24.39,7719.928186714541,10.1978,10.1978,10.1936,10.1936,7719.9282
2007-03-19 14:30:00,24.39,24.4,24.39,24.39,16157.989228007178,10.1936,10.1978,10.1936,10.1936,16157.9892
2007-03-19 14:35:00,24.39,24.4,24.39,24.4,28725.314183123875,10.1936,10.1978,10.1936,10.1978,28725.3142
2007-03-19 14:40:00,24.4,24.4,24.39,24.39,30879.712746858164,10.1978,10.1978,10.1936,10.1936,30879.7127
2007-03-19 14:45:00,24.39,24.4,24.39,24.39,23877.91741472172,10.1936,10.1978,10.1936,10.1936,23877.9174
2007-03-19 14:50:00,24.39,24.42,24.39,24.4,90843.80610412924,10.1936,10.2062,10.1936,10.1978,90843.8061
2007-03-19 14:55:00,24.41,24.42,24.39,24.41,55475.76301615798,10.202,10.2062,10.1936,10.202,55475.763
2007-03-19 15:00:00,24.41,24.41,24.37,24.38,22980.2513464991,10.202,10.202,10.1853,10.1894,22980.2513
2007-03-19 15:05:00,24.39,24.39,24.36,24.36,25673.24955116696,10.1936,10.1936,10.1811,10.1811,25673.2496
2007-03-19 15:10:00,24.37,24.37,24.35,24.36,14542.19030520646,10.1853,10.1853,10.1769,10.1811,14542.1903
2007-03-19 15:15:00,24.36,24.37,24.36,24.37,4667.86355475763,10.1811,10.1853,10.1811,10.1853,4667.8636
2007-03-19 15:20:00,24.36,24.37,24.36,24.37,33034.11131059245,10.1811,10.1853,10.1811,10.1853,33034.1113
2007-03-19 15:25:00,24.37,24.37,24.36,24.36,48294.43447037701,10.1853,10.1853,10.1811,10.1811,48294.4345
2007-03-19 15:30:00,24.36,24.38,24.36,24.37,21543.985637342907,10.1811,10.1894,10.1811,10.1853,21543.9856
2007-03-19 15:35:00,24.37,24.39,24.36,24.37,29443.44703770197,10.1853,10.1936,10.1811,10.1853,29443.447
2007-03-19 15:40:00,24.37,24.42,24.36,24.42,42549.37163375224,10.1853,10.2062,10.1811,10.2062,42549.3716
2007-03-19 15:45:00,24.42,24.42,24.29,24.31,461220.8258527827,10.2062,10.2062,10.1518,10.1602,461220.8259
2007-03-19 15:50:00,24.31,24.34,24.3,24.31,232495.51166965885,10.1602,10.1727,10.156,10.1602,232495.5117
2007-03-19 15:55:00,24.32,24.39,24.32,24.39,50269.29982046678,10.1644,10.1936,10.1644,10.1936,50269.2998
2007-03-20 09:30:00,24.42,24.43,24.39,24.4,10053.859964093355,10.2062,10.2103,10.1936,10.1978,10053.86
2007-03-20 09:35:00,24.44,24.5,24.42,24.47,6463.195691202872,10.2145,10.2396,10.2062,10.2271,6463.1957
2007-03-20 09:40:00,24.47,24.48,24.44,24.47,3590.6642728904844,10.2271,10.2312,10.2145,10.2271,3590.6643
2007-03-20 09:45:00,24.49,24.55,24.49,24.55,7001.795332136444,10.2354,10.2605,10.2354,10.2605,7001.7953
2007-03-20 09:50:00,24.54,24.54,24.49,24.5,12746.85816876122,10.2563,10.2563,10.2354,10.2396,12746.8582
2007-03-20 09:55:00,24.49,24.5,24.46,24.46,7899.461400359065,10.2354,10.2396,10.2229,10.2229,7899.4614
2007-03-20 10:00:00,24.46,24.47,24.42,24.45,24057.450628366245,10.2229,10.2271,10.2062,10.2187,24057.4506
2007-03-20 10:05:00,24.47,24.48,24.46,24.47,6104.129263913823,10.2271,10.2312,10.2229,10.2271,6104.1293
2007-03-20 10:10:00,24.47,24.49,24.46,24.47,15439.856373429082,10.2271,10.2354,10.2229,10.2271,15439.8564
2007-03-20 10:15:00,24.47,24.5,24.46,24.47,17953.321364452422,10.2271,10.2396,10.2229,10.2271,17953.3214
2007-03-20 10:20:00,24.47,24.49,24.43,24.45,18132.854578096943,10.2271,10.2354,10.2103,10.2187,18132.8546
2007-03-20 10:25:00,24.44,24.47,24.44,24.47,5385.996409335727,10.2145,10.2271,10.2145,10.2271,5385.9964
2007-03-20 10:30:00,24.47,24.48,24.45,24.46,29622.980251346493,10.2271,10.2312,10.2187,10.2229,29622.9803
2007-03-20 10:35:00,24.46,24.46,24.44,24.45,13644.52423698384,10.2229,10.2229,10.2145,10.2187,13644.5242
2007-03-20 10:40:00,24.45,24.5,24.45,24.5,21723.518850987428,10.2187,10.2396,10.2187,10.2396,21723.5189
2007-03-20 10:45:00,24.5,24.5,24.46,24.47,9874.326750448832,10.2396,10.2396,10.2229,10.2271,9874.3268
2007-03-20 10:50:00,24.48,24.49,24.42,24.44,21723.518850987428,10.2312,10.2354,10.2062,10.2145,21723.5189
2007-03-20 10:55:00,24.44,24.45,24.43,24.44,7001.795332136444,10.2145,10.2187,10.2103,10.2145,7001.7953
2007-03-20 11:00:00,24.45,24.46,24.44,24.44,25673.24955116696,10.2187,10.2229,10.2145,10.2145,25673.2496
2007-03-20 11:05:00,24.44,24.47,24.43,24.44,15439.856373429082,10.2145,10.2271,10.2103,10.2145,15439.8564
2007-03-20 11:10:00,24.43,24.45,24.43,24.44,27109.515260323155,10.2103,10.2187,10.2103,10.2145,27109.5153
2007-03-20 11:15:00,24.44,24.44,24.42,24.42,4308.7971274685815,10.2145,10.2145,10.2062,10.2062,4308.7971
2007-03-20 11:20:00,24.42,24.44,24.41,24.42,6822.26211849192,10.2062,10.2145,10.202,10.2062,6822.2621
2007-03-20 11:25:00,24.41,24.43,24.4,24.42,44165.17055655296,10.202,10.2103,10.1978,10.2062,44165.1706
2007-03-20 11:30:00,24.42,24.45,24.41,24.41,19210.05385996409,10.2062,10.2187,10.202,10.202,19210.0539
2007-03-20 11:35:00,24.41,24.41,24.39,24.4,6822.26211849192,10.202,10.202,10.1936,10.1978,6822.2621
2007-03-20 11:40:00,24.39,24.4,24.39,24.4,17594.254937163372,10.1936,10.1978,10.1936,10.1978,17594.2549
2007-03-20 11:45:00,24.4,24.4,24.37,24.39,30341.1131059246,10.1978,10.1978,10.1853,10.1936,30341.1131
2007-03-20 11:50:00,24.39,24.41,24.39,24.41,19389.58707360861,10.1936,10.202,10.1936,10.202,19389.5871
2007-03-20 11:55:00,24.42,24.45,24.41,24.42,13285.457809694792,10.2062,10.2187,10.202,10.2062,13285.4578
2007-03-20 12:00:00,24.42,24.42,24.39,24.4,26032.31597845601,10.2062,10.2062,10.1936,10.1978,26032.316
2007-03-20 12:05:00,24.4,24.4,24.37,24.38,16337.522441651705,10.1978,10.1978,10.1853,10.1894,16337.5224
2007-03-20 12:10:00,24.38,24.39,24.37,24.37,7540.394973070017,10.1894,10.1936,10.1853,10.1853,7540.395
2007-03-20 12:15:00,24.38,24.38,24.37,24.37,10592.459605026928,10.1894,10.1894,10.1853,10.1853,10592.4596
2007-03-20 12:20:00,24.37,24.4,24.37,24.4,10412.926391382403,10.1853,10.1978,10.1853,10.1978,10412.9264
2007-03-20 12:25:00,24.4,24.41,24.37,24.4,15439.856373429082,10.1978,10.202,10.1853,10.1978,15439.8564
2007-03-20 12:30:00,24.4,24.43,24.4,24.42,15260.323159784555,10.1978,10.2103,10.1978,10.2062,15260.3232
2007-03-20 12:35:00,24.41,24.41,24.39,24.41,9515.260323159782,10.202,10.202,10.1936,10.202,9515.2603
2007-03-20 12:40:00,24.4,24.4,24.37,24.39,8976.660682226211,10.1978,10.1978,10.1853,10.1936,8976.6607
2007-03-20 12:45:00,24.39,24.39,24.37,24.39,7181.328545780969,10.1936,10.1936,10.1853,10.1936,7181.3285
2007-03-20 12:50:00,24.39,24.4,24.38,24.4,8078.994614003589,10.1936,10.1978,10.1894,10.1978,8078.9946
2007-03-20 12:55:00,24.4,24.41,24.4,24.41,17235.188509874326,10.1978,10.202,10.1978,10.202,17235.1885
2007-03-20 13:00:00,24.41,24.42,24.4,24.41,11310.592459605024,10.202,10.2062,10.1978,10.202,11310.5925
2007-03-20 13:05:00,24.41,24.44,24.4,24.44,27468.581687612204,10.202,10.2145,10.1978,10.2145,27468.5817
2007-03-20 13:10:00,24.42,24.43,24.4,24.4,12208.258527827646,10.2062,10.2103,10.1978,10.1978,12208.2585
2007-03-20 13:15:00,24.4,24.41,24.39,24.39,25314.183123877912,10.1978,10.202,10.1936,10.1936,25314.1831
2007-03-20 13:20:00,24.39,24.4,24.39,24.39,8797.127468581686,10.1936,10.1978,10.1936,10.1936,8797.1275
2007-03-20 13:25:00,24.4,24.4,24.39,24.39,5745.062836624775,10.1978,10.1978,10.1936,10.1936,5745.0628
2007-03-20 13:30:00,24.39,24.4,24.37,24.37,10592.459605026928,10.1936,10.1978,10.1853,10.1853,10592.4596
2007-03-20 13:35:00,24.37,24.37,24.36,24.37,19030.520646319565,10.1853,10.1853,10.1811,10.1853,19030.5206
2007-03-20 13:40:00,24.37,24.39,24.37,24.39,8258.527827648113,10.1853,10.1936,10.1853,10.1936,8258.5278
2007-03-20 13:45:00,24.39,24.4,24.38,24.4,11849.192100538598,10.1936,10.1978,10.1894,10.1978,11849.1921
2007-03-20 13:50:00,24.4,24.4,24.38,24.39,8258.527827648113,10.1978,10.1978,10.1894,10.1936,8258.5278
2007-03-20 13:55:00,24.39,24.4,24.39,24.4,11669.658886894074,10.1936,10.1978,10.1936,10.1978,11669.6589
2007-03-20 14:00:00,24.4,24.4,24.39,24.39,7181.328545780969,10.1978,10.1978,10.1936,10.1936,7181.3285
2007-03-20 14:05:00,24.39,24.4,24.36,24.4,26391.38240574506,10.1936,10.1978,10.1811,10.1978,26391.3824
2007-03-20 14:10:00,24.4,24.4,24.39,24.4,9515.260323159782,10.1978,10.1978,10.1936,10.1978,9515.2603
2007-03-20 14:15:00,24.4,24.4,24.39,24.4,6104.129263913823,10.1978,10.1978,10.1936,10.1978,6104.1293
2007-03-20 14:20:00,24.39,24.4,24.38,24.4,97307.00179533212,10.1936,10.1978,10.1894,10.1978,97307.0018
2007-03-20 14:25:00,24.4,24.4,24.38,24.38,9515.260323159782,10.1978,10.1978,10.1894,10.1894,9515.2603
2007-03-20 14:30:00,24.39,24.39,24.38,24.39,8976.660682226211,10.1936,10.1936,10.1894,10.1936,8976.6607
2007-03-20 14:35:00,24.38,24.4,24.37,24.4,19210.05385996409,10.1894,10.1978,10.1853,10.1978,19210.0539
2007-03-20 14:40:00,24.39,24.4,24.37,24.39,11131.0592459605,10.1936,10.1978,10.1853,10.1936,11131.0592
2007-03-20 14:45:00,24.4,24.4,24.38,24.38,10233.39317773788,10.1978,10.1978,10.1894,10.1894,10233.3932
2007-03-20 14:50:00,24.39,24.42,24.39,24.41,12746.85816876122,10.1936,10.2062,10.1936,10.202,12746.8582
2007-03-20 14:55:00,24.41,24.41,24.38,24.39,32854.57809694793,10.202,10.202,10.1894,10.1936,32854.5781
2007-03-20 15:00:00,24.38,24.44,24.38,24.44,26391.38240574506,10.1894,10.2145,10.1894,10.2145,26391.3824
2007-03-20 15:05:00,24.43,24.45,24.43,24.44,13285.457809694792,10.2103,10.2187,10.2103,10.2145,13285.4578
2007-03-20 15:10:00,24.45,24.46,24.44,24.46,7719.928186714541,10.2187,10.2229,10.2145,10.2229,7719.9282
2007-03-20 15:15:00,24.46,24.47,24.42,24.44,49192.10053859963,10.2229,10.2271,10.2062,10.2145,49192.1005
2007-03-20 15:20:00,24.44,24.44,24.42,24.44,36804.308797127465,10.2145,10.2145,10.2062,10.2145,36804.3088
2007-03-20 15:25:00,24.44,24.44,24.41,24.42,18671.45421903052,10.2145,10.2145,10.202,10.2062,18671.4542
2007-03-20 15:30:00,24.42,24.42,24.39,24.39,22082.58527827648,10.2062,10.2062,10.1936,10.1936,22082.5853
2007-03-20 15:35:00,24.38,24.41,24.38,24.4,20646.319569120285,10.1894,10.202,10.1894,10.1978,20646.3196
2007-03-20 15:40:00,24.39,24.39,24.37,24.39,24057.450628366245,10.1936,10.1936,10.1853,10.1936,24057.4506
2007-03-20 15:45:00,24.39,24.41,24.37,24.39,29443.44703770197,10.1936,10.202,10.1853,10.1936,29443.447
2007-03-20 15:50:00,24.38,24.41,24.37,24.4,54219.03052064631,10.1894,10.202,10.1853,10.1978,54219.0305
2007-03-20 15:55:00,24.39,24.41,24.36,24.4,103590.66427289048,10.1936,10.202,10.1811,10.1978,103590.6643
2007-03-21 09:30:00,24.48,24.48,24.44,24.44,21364.45242369838,10.2312,10.2312,10.2145,10.2145,21364.4524
2007-03-21 09:35:00,24.46,24.52,24.45,24.5,29443.44703770197,10.2229,10.248,10.2187,10.2396,29443.447
2007-03-21 09:40:00,24.51,24.53,24.49,24.51,17414.721723518847,10.2438,10.2521,10.2354,10.2438,17414.7217
2007-03-21 09:45:00,24.49,24.51,24.49,24.5,33213.64452423698,10.2354,10.2438,10.2354,10.2396,33213.6445
2007-03-21 09:50:00,24.5,24.51,24.49,24.51,21903.05206463196,10.2396,10.2438,10.2354,10.2438,21903.0521
2007-03-21 09:55:00,24.5,24.51,24.47,24.49,46319.56912028725,10.2396,10.2438,10.2271,10.2354,46319.5691
2007-03-21 10:00:00,24.49,24.5,24.47,24.5,64272.89048473967,10.2354,10.2396,10.2271,10.2396,64272.8905
2007-03-21 10:05:00,24.5,24.5,24.46,24.46,17953.321364452422,10.2396,10.2396,10.2229,10.2229,17953.3214
2007-03-21 10:10:00,24.48,24.48,24.43,24.43,9515.260323159782,10.2312,10.2312,10.2103,10.2103,9515.2603
2007-03-21 10:15:00,24.43,24.45,24.41,24.45,6463.195691202872,10.2103,10.2187,10.202,10.2187,6463.1957
2007-03-21 10:20:00,24.45,24.45,24.44,24.44,5565.529622980251,10.2187,10.2187,10.2145,10.2145,5565.5296
2007-03-21 10:25:00,24.44,24.44,24.39,24.42,20287.25314183124,10.2145,10.2145,10.1936,10.2062,20287.2531
2007-03-21 10:30:00,24.41,24.43,24.41,24.42,10233.39317773788,10.202,10.2103,10.202,10.2062,10233.3932
2007-03-21 10:35:00,24.44,24.45,24.43,24.43,3770.197486535009,10.2145,10.2187,10.2103,10.2103,3770.1975
2007-03-21 10:40:00,24.44,24.44,24.41,24.42,7360.861759425493,10.2145,10.2145,10.202,10.2062,7360.8618
2007-03-21 10:45:00,24.42,24.43,24.42,24.43,8258.527827648113,10.2062,10.2103,10.2062,10.2103,8258.5278
2007-03-21 10:50:00,24.42,24.47,24.42,24.47,5924.596050269299,10.2062,10.2271,10.2062,10.2271,5924.5961
2007-03-21 10:55:00,24.47,24.47,24.46,24.46,35368.043087971266,10.2271,10.2271,10.2229,10.2229,35368.0431
2007-03-21 11:00:00,24.47,24.47,24.45,24.45,14542.19030520646,10.2271,10.2271,10.2187,10.2187,14542.1903
2007-03-21 11:05:00,24.45,24.46,24.44,24.44,26211.849192100533,10.2187,10.2229,10.2145,10.2145,26211.8492
2007-03-21 11:10:00,24.45,24.45,24.43,24.43,5924.596050269299,10.2187,10.2187,10.2103,10.2103,5924.5961
2007-03-21 11:15:00,24.44,24.44,24.41,24.41,24236.98384201077,10.2145,10.2145,10.202,10.202,24236.9838
2007-03-21 11:20:00,24.41,24.42,24.41,24.42,12926.391382405744,10.202,10.2062,10.202,10.2062,12926.3914
2007-03-21 11:25:00,24.42,24.42,24.41,24.41,7899.461400359065,10.2062,10.2062,10.202,10.202,7899.4614
2007-03-21 11:30:00,24.42,24.42,24.4,24.4,16517.055655296226,10.2062,10.2062,10.1978,10.1978,16517.0557
2007-03-21 11:35:00,24.4,24.42,24.4,24.41,10233.39317773788,10.1978,10.2062,10.1978,10.202,10233.3932
2007-03-21 11:40:00,24.41,24.41,24.4,24.4,10592.459605026928,10.202,10.202,10.1978,10.1978,10592.4596
2007-03-21 11:45:00,24.4,24.4,24.4,24.4,4308.7971274685815,10.1978,10.1978,10.1978,10.1978,4308.7971
2007-03-21 11:50:00,24.4,24.4,24.39,24.39,20825.852782764807,10.1978,10.1978,10.1936,10.1936,20825.8528
2007-03-21 11:55:00,24.39,24.4,24.39,24.39,12028.725314183122,10.1936,10.1978,10.1936,10.1936,12028.7253
2007-03-21 12:00:00,24.39,24.4,24.39,24.39,4847.396768402154,10.1936,10.1978,10.1936,10.1936,4847.3968
2007-03-21 12:05:00,24.4,24.4,24.4,24.4,7181.328545780969,10.1978,10.1978,10.1978,10.1978,7181.3285
2007-03-21 12:10:00,24.4,24.4,24.4,24.4,3052.0646319569114,10.1978,10.1978,10.1978,10.1978,3052.0646
2007-03-21 12:15:00,24.4,24.4,24.4,24.4,2513.464991023339,10.1978,10.1978,10.1978,10.1978,2513.465
2007-03-21 12:20:00,24.4,24.4,24.4,24.4,17953.321364452422,10.1978,10.1978,10.1978,10.1978,17953.3214
2007-03-21 12:25:00,24.4,24.41,24.39,24.4,6822.26211849192,10.1978,10.202,10.1936,10.1978,6822.2621
2007-03-21 12:30:00,24.4,24.41,24.4,24.4,7181.328545780969,10.1978,10.202,10.1978,10.1978,7181.3285
2007-03-21 12:35:00,24.4,24.41,24.4,24.41,5745.062836624775,10.1978,10.202,10.1978,10.202,5745.0628
2007-03-21 12:40:00,24.41,24.42,24.4,24.42,7540.394973070017,10.202,10.2062,10.1978,10.2062,7540.395
2007-03-21 12:45:00,24.42,24.44,24.41,24.42,8976.660682226211,10.2062,10.2145,10.202,10.2062,8976.6607
2007-03-21 12:50:00,24.42,24.42,24.41,24.42,7899.461400359065,10.2062,10.2062,10.202,10.2062,7899.4614
2007-03-21 12:55:00,24.41,24.42,24.41,24.42,3590.6642728904844,10.202,10.2062,10.202,10.2062,3590.6643
2007-03-21 13:00:00,24.42,24.44,24.42,24.44,5385.996409335727,10.2062,10.2145,10.2062,10.2145,5385.9964
2007-03-21 13:05:00,24.45,24.45,24.44,24.44,5745.062836624775,10.2187,10.2187,10.2145,10.2145,5745.0628
2007-03-21 13:10:00,24.45,24.45,24.44,24.44,14362.657091561938,10.2187,10.2187,10.2145,10.2145,14362.6571
2007-03-21 13:15:00,24.44,24.45,24.44,24.44,4308.7971274685815,10.2145,10.2187,10.2145,10.2145,4308.7971
2007-03-21 13:20:00,24.44,24.45,24.43,24.44,7001.795332136444,10.2145,10.2187,10.2103,10.2145,7001.7953
2007-03-21 13:25:00,24.44,24.45,24.44,24.44,3949.730700179533,10.2145,10.2187,10.2145,10.2145,3949.7307
2007-03-21 13:30:00,24.44,24.45,24.44,24.44,7181.328545780969,10.2145,10.2187,10.2145,10.2145,7181.3285
2007-03-21 13:35:00,24.44,24.45,24.44,24.45,6283.662477558348,10.2145,10.2187,10.2145,10.2187,6283.6625
2007-03-21 13:40:00,24.45,24.46,24.45,24.45,8797.127468581686,10.2187,10.2229,10.2187,10.2187,8797.1275
2007-03-21 13:45:00,24.45,24.46,24.44,24.46,7360.861759425493,10.2187,10.2229,10.2145,10.2229,7360.8618
2007-03-21 13:50:00,24.46,24.46,24.44,24.44,8078.994614003589,10.2229,10.2229,10.2145,10.2145,8078.9946
2007-03-21 13:55:00,24.44,24.45,24.44,24.44,11669.658886894074,10.2145,10.2187,10.2145,10.2145,11669.6589
2007-03-21 14:00:00,24.44,24.46,24.44,24.44,10233.39317773788,10.2145,10.2229,10.2145,10.2145,10233.3932
2007-03-21 14:05:00,24.44,24.47,24.44,24.46,10771.992818671451,10.2145,10.2271,10.2145,10.2229,10771.9928
2007-03-21 14:10:00,24.45,24.47,24.45,24.45,9874.326750448832,10.2187,10.2271,10.2187,10.2187,9874.3268
2007-03-21 14:15:00,24.46,24.54,24.4,24.42,160502.69299820464,10.2229,10.2563,10.1978,10.2062,160502.693
2007-03-21 14:20:00,24.44,24.56,24.42,24.56,55116.69658886893,10.2145,10.2647,10.2062,10.2647,55116.6966
2007-03-21 14:25:00,24.56,24.59,24.54,24.54,49192.10053859963,10.2647,10.2772,10.2563,10.2563,49192.1005
2007-03-21 14:30:00,24.54,24.56,24.52,24.54,27109.515260323155,10.2563,10.2647,10.248,10.2563,27109.5153
2007-03-21 14:35:00,24.55,24.56,24.52,24.52,25852.782764811487,10.2605,10.2647,10.248,10.248,25852.7828
2007-03-21 14:40:00,24.52,24.58,24.51,24.56,35008.97666068222,10.248,10.273,10.2438,10.2647,35008.9767
2007-03-21 14:45:00,24.56,24.6,24.56,24.59,28186.7145421903,10.2647,10.2814,10.2647,10.2772,28186.7145
2007-03-21 14:50:00,24.59,24.61,24.55,24.6,31418.31238779173,10.2772,10.2856,10.2605,10.2814,31418.3124
2007-03-21 14:55:00,24.6,24.67,24.57,24.62,72890.48473967683,10.2814,10.3107,10.2689,10.2898,72890.4847
2007-03-21 15:00:00,24.63,24.68,24.6,24.61,63554.75763016157,10.2939,10.3148,10.2814,10.2856,63554.7576
2007-03-21 15:05:00,24.61,24.67,24.59,24.6,46499.10233393177,10.2856,10.3107,10.2772,10.2814,46499.1023
2007-03-21 15:10:00,24.59,24.6,24.57,24.59,22441.651705565528,10.2772,10.2814,10.2689,10.2772,22441.6517
2007-03-21 15:15:00,24.59,24.59,24.54,24.55,33572.71095152603,10.2772,10.2772,10.2563,10.2605,33572.711
2007-03-21 15:20:00,24.54,24.56,24.51,24.54,44524.236983842005,10.2563,10.2647,10.2438,10.2563,44524.237
2007-03-21 15:25:00,24.56,24.56,24.5,24.51,40215.43985637342,10.2647,10.2647,10.2396,10.2438,40215.4399
2007-03-21 15:30:00,24.52,24.57,24.5,24.56,60861.75942549371,10.248,10.2689,10.2396,10.2647,60861.7594
2007-03-21 15:35:00,24.56,24.57,24.55,24.55,33034.11131059245,10.2647,10.2689,10.2605,10.2605,33034.1113
2007-03-21 15:40:00,24.55,24.58,24.51,24.57,65350.08976660681,10.2605,10.273,10.2438,10.2689,65350.0898
2007-03-21 15:45:00,24.56,24.62,24.56,24.61,105026.92998204668,10.2647,10.2898,10.2647,10.2856,105026.93
2007-03-21 15:50:00,24.61,24.63,24.6,24.62,74865.3500897666,10.2856,10.2939,10.2814,10.2898,74865.3501
2007-03-21 15:55:00,24.62,24.65,24.57,24.59,224775.58348294432,10.2898,10.3023,10.2689,10.2772,224775.5835
2007-03-22 09:30:00,24.62,24.68,24.61,24.68,22980.2513464991,10.2898,10.3148,10.2856,10.3148,22980.2513
2007-03-22 09:35:00,24.71,24.73,24.63,24.67,24596.050269299816,10.3274,10.3357,10.2939,10.3107,24596.0503
2007-03-22 09:40:00,24.68,24.69,24.6,24.64,68940.7540394973,10.3148,10.319,10.2814,10.2981,68940.754
2007-03-22 09:45:00,24.64,24.68,24.61,24.65,16337.522441651705,10.2981,10.3148,10.2856,10.3023,16337.5224
2007-03-22 09:50:00,24.66,24.68,24.58,24.64,28186.7145421903,10.3065,10.3148,10.273,10.2981,28186.7145
2007-03-22 09:55:00,24.64,24.66,24.57,24.58,15798.92280071813,10.2981,10.3065,10.2689,10.273,15798.9228
2007-03-22 10:00:00,24.58,24.61,24.56,24.6,4129.2639138240565,10.273,10.2856,10.2647,10.2814,4129.2639
2007-03-22 10:05:00,24.6,24.6,24.54,24.56,15798.92280071813,10.2814,10.2814,10.2563,10.2647,15798.9228
2007-03-22 10:10:00,24.55,24.56,24.52,24.53,22621.18491921005,10.2605,10.2647,10.248,10.2521,22621.1849
2007-03-22 10:15:00,24.54,24.55,24.49,24.49,14721.723518850986,10.2563,10.2605,10.2354,10.2354,14721.7235
2007-03-22 10:20:00,24.49,24.5,24.47,24.47,5206.463195691202,10.2354,10.2396,10.2271,10.2271,5206.4632
2007-03-22 10:25:00,24.47,24.47,24.44,24.45,36445.242369838415,10.2271,10.2271,10.2145,10.2187,36445.2424
2007-03-22 10:30:00,24.45,24.47,24.44,24.45,15978.456014362657,10.2187,10.2271,10.2145,10.2187,15978.456
2007-03-22 10:35:00,24.44,24.46,24.42,24.46,25852.782764811487,10.2145,10.2229,10.2062,10.2229,25852.7828
2007-03-22 10:40:00,24.46,24.49,24.46,24.47,31597.84560143626,10.2229,10.2354,10.2229,10.2271,31597.8456
2007-03-22 10:45:00,24.47,24.5,24.45,24.45,27827.64811490125,10.2271,10.2396,10.2187,10.2187,27827.6481
2007-03-22 10:50:00,24.45,24.47,24.44,24.45,32675.04488330341,10.2187,10.2271,10.2145,10.2187,32675.0449
2007-03-22 10:55:00,24.46,24.51,24.46,24.5,23877.91741472172,10.2229,10.2438,10.2229,10.2396,23877.9174
2007-03-22 11:00:00,24.48,24.51,24.48,24.5,10412.926391382403,10.2312,10.2438,10.2312,10.2396,10412.9264
2007-03-22 11:05:00,24.5,24.52,24.49,24.52,13464.991023339317,10.2396,10.248,10.2354,10.248,13464.991
2007-03-22 11:10:00,24.52,24.52,24.5,24.52,66965.88868940753,10.248,10.248,10.2396,10.248,66965.8887
2007-03-22 11:15:00,24.52,24.52,24.5,24.51,26570.915619389583,10.248,10.248,10.2396,10.2438,26570.9156
2007-03-22 11:20:00,24.51,24.52,24.48,24.49,93357.2710951526,10.2438,10.248,10.2312,10.2354,93357.2711
2007-03-22 11:25:00,24.5,24.51,24.49,24.51,17953.321364452422,10.2396,10.2438,10.2354,10.2438,17953.3214
2007-03-22 11:30:00,24.51,24.54,24.5,24.54,52064.63195691202,10.2438,10.2563,10.2396,10.2563,52064.632
2007-03-22 11:35:00,24.54,24.56,24.53,24.54,36983.84201077199,10.2563,10.2647,10.2521,10.2563,36983.842
2007-03-22 11:40:00,24.54,24.55,24.52,24.54,17953.321364452422,10.2563,10.2605,10.248,10.2563,17953.3214
2007-03-22 11:45:00,24.54,24.55,24.52,24.55,57809.69479353679,10.2563,10.2605,10.248,10.2605,57809.6948
2007-03-22 11:50:00,24.55,24.56,24.55,24.55,4667.86355475763,10.2605,10.2647,10.2605,10.2605,4667.8636
2007-03-22 11:55:00,24.55,24.57,24.55,24.57,21543.985637342907,10.2605,10.2689,10.2605,10.2689,21543.9856
2007-03-22 12:00:00,24.57,24.59,24.57,24.58,10412.926391382403,10.2689,10.2772,10.2689,10.273,10412.9264
2007-03-22 12:05:00,24.59,24.59,24.59,24.59,16696.58886894075,10.2772,10.2772,10.2772,10.2772,16696.5889
2007-03-22 12:10:00,24.59,24.59,24.57,24.57,15439.856373429082,10.2772,10.2772,10.2689,10.2689,15439.8564
2007-03-22 12:15:00,24.58,24.59,24.57,24.57,13464.991023339317,10.273,10.2772,10.2689,10.2689,13464.991
2007-03-22 12:20:00,24.57,24.59,24.57,24.59,8438.061041292638,10.2689,10.2772,10.2689,10.2772,8438.061
2007-03-22 12:25:00,24.59,24.6,24.59,24.59,23698.384201077195,10.2772,10.2814,10.2772,10.2772,23698.3842
2007-03-22 12:30:00,24.59,24.61,24.59,24.6,7001.795332136444,10.2772,10.2856,10.2772,10.2814,7001.7953
2007-03-22 12:35:00,24.6,24.61,24.59,24.6,17235.188509874326,10.2814,10.2856,10.2772,10.2814,17235.1885
2007-03-22 12:40:00,24.61,24.61,24.59,24.6,21723.518850987428,10.2856,10.2856,10.2772,10.2814,21723.5189
2007-03-22 12:45:00,24.6,24.6,24.59,24.6,9335.72710951526,10.2814,10.2814,10.2772,10.2814,9335.7271
2007-03-22 12:50:00,24.61,24.61,24.59,24.6,11849.192100538598,10.2856,10.2856,10.2772,10.2814,11849.1921
2007-03-22 12:55:00,24.59,24.59,24.54,24.56,15798.92280071813,10.2772,10.2772,10.2563,10.2647,15798.9228
2007-03-22 13:00:00,24.57,24.6,24.56,24.6,52423.69838420107,10.2689,10.2814,10.2647,10.2814,52423.6984
2007-03-22 13:05:00,24.6,24.61,24.57,24.58,20107.71992818671,10.2814,10.2856,10.2689,10.273,20107.7199
2007-03-22 13:10:00,24.58,24.58,24.55,24.55,30520.64631956912,10.273,10.273,10.2605,10.2605,30520.6463
2007-03-22 13:15:00,24.55,24.56,24.54,24.56,13105.924596050269,10.2605,10.2647,10.2563,10.2647,13105.9246
2007-03-22 13:20:00,24.55,24.57,24.55,24.55,9156.193895870734,10.2605,10.2689,10.2605,10.2605,9156.1939
2007-03-22 13:25:00,24.56,24.6,24.55,24.58,16157.989228007178,10.2647,10.2814,10.2605,10.273,16157.9892
2007-03-22 13:30:00,24.57,24.57,24.55,24.57,12028.725314183122,10.2689,10.2689,10.2605,10.2689,12028.7253
2007-03-22 13:35:00,24.56,24.57,24.54,24.55,27468.581687612204,10.2647,10.2689,10.2563,10.2605,27468.5817
2007-03-22 13:40:00,24.56,24.56,24.52,24.53,40215.43985637342,10.2647,10.2647,10.248,10.2521,40215.4399
2007-03-22 13:45:00,24.54,24.54,24.52,24.53,18671.45421903052,10.2563,10.2563,10.248,10.2521,18671.4542
2007-03-22 13:50:00,24.53,24.54,24.52,24.53,7181.328545780969,10.2521,10.2563,10.248,10.2521,7181.3285
2007-03-22 13:55:00,24.53,24.53,24.52,24.53,3770.197486535009,10.2521,10.2521,10.248,10.2521,3770.1975
2007-03-22 14:00:00,24.54,24.54,24.52,24.54,26750.44883303411,10.2563,10.2563,10.248,10.2563,26750.4488
2007-03-22 14:05:00,24.53,24.54,24.51,24.52,59964.093357271086,10.2521,10.2563,10.2438,10.248,59964.0934
2007-03-22 14:10:00,24.51,24.52,24.5,24.5,11131.0592459605,10.2438,10.248,10.2396,10.2396,11131.0592
2007-03-22 14:15:00,24.5,24.51,24.49,24.5,11310.592459605024,10.2396,10.2438,10.2354,10.2396,11310.5925
2007-03-22 14:20:00,24.5,24.5,24.5,24.5,4847.396768402154,10.2396,10.2396,10.2396,10.2396,4847.3968
2007-03-22 14:25:00,24.5,24.51,24.5,24.51,9874.326750448832,10.2396,10.2438,10.2396,10.2438,9874.3268
2007-03-22 14:30:00,24.5,24.52,24.5,24.5,86714.54219030519,10.2396,10.248,10.2396,10.2396,86714.5422
2007-03-22 14:35:00,24.5,24.51,24.5,24.51,20287.25314183124,10.2396,10.2438,10.2396,10.2438,20287.2531
2007-03-22 14:40:00,24.51,24.51,24.5,24.51,12567.324955116695,10.2438,10.2438,10.2396,10.2438,12567.325
2007-03-22 14:45:00,24.5,24.51,24.5,24.51,11310.592459605024,10.2396,10.2438,10.2396,10.2438,11310.5925
2007-03-22 14:50:00,24.51,24.52,24.5,24.51,22980.2513464991,10.2438,10.248,10.2396,10.2438,22980.2513
2007-03-22 14:55:00,24.51,24.52,24.51,24.51,5385.996409335727,10.2438,10.248,10.2438,10.2438,5385.9964
2007-03-22 15:00:00,24.51,24.53,24.5,24.51,63375.22441651705,10.2438,10.2521,10.2396,10.2438,63375.2244
2007-03-22 15:05:00,24.51,24.51,24.49,24.49,8258.527827648113,10.2438,10.2438,10.2354,10.2354,8258.5278
2007-03-22 15:10:00,24.49,24.49,24.47,24.48,4847.396768402154,10.2354,10.2354,10.2271,10.2312,4847.3968
2007-03-22 15:15:00,24.49,24.5,24.47,24.49,4847.396768402154,10.2354,10.2396,10.2271,10.2354,4847.3968
2007-03-22 15:20:00,24.5,24.5,24.48,24.48,6822.26211849192,10.2396,10.2396,10.2312,10.2312,6822.2621
2007-03-22 15:25:00,24.48,24.51,24.48,24.5,7001.795332136444,10.2312,10.2438,10.2312,10.2396,7001.7953
2007-03-22 15:30:00,24.5,24.54,24.5,24.54,43985.637342908434,10.2396,10.2563,10.2396,10.2563,43985.6373
2007-03-22 15:35:00,24.54,24.54,24.49,24.51,89407.54039497305,10.2563,10.2563,10.2354,10.2438,89407.5404
2007-03-22 15:40:00,24.51,24.52,24.47,24.51,200359.066427289,10.2438,10.248,10.2271,10.2438,200359.0664
2007-03-22 15:45:00,24.51,24.51,24.5,24.51,7540.394973070017,10.2438,10.2438,10.2396,10.2438,7540.395
2007-03-22 15:50:00,24.51,24.53,24.5,24.51,53500.89766606822,10.2438,10.2521,10.2396,10.2438,53500.8977
2007-03-22 15:55:00,24.51,24.54,24.5,24.51,98563.7342908438,10.2438,10.2563,10.2396,10.2438,98563.7343
2007-03-23 09:30:00,24.49,24.53,24.49,24.51,6822.26211849192,10.2354,10.2521,10.2354,10.2438,6822.2621
2007-03-23 09:35:00,24.51,24.57,24.51,24.57,11490.12567324955,10.2438,10.2689,10.2438,10.2689,11490.1257
2007-03-23 09:40:00,24.57,24.58,24.55,24.57,12387.79174147217,10.2689,10.273,10.2605,10.2689,12387.7917
2007-03-23 09:45:00,24.58,24.61,24.56,24.59,19030.520646319565,10.273,10.2856,10.2647,10.2772,19030.5206
2007-03-23 09:50:00,24.58,24.59,24.54,24.54,10233.39317773788,10.273,10.2772,10.2563,10.2563,10233.3932
2007-03-23 09:55:00,24.55,24.55,24.54,24.54,5206.463195691202,10.2605,10.2605,10.2563,10.2563,5206.4632
2007-03-23 10:00:00,24.55,24.65,24.55,24.61,39138.24057450628,10.2605,10.3023,10.2605,10.2856,39138.2406
2007-03-23 10:05:00,24.6,24.62,24.59,24.6,7899.461400359065,10.2814,10.2898,10.2772,10.2814,7899.4614
2007-03-23 10:10:00,24.6,24.6,24.59,24.59,9874.326750448832,10.2814,10.2814,10.2772,10.2772,9874.3268
2007-03-23 10:15:00,24.59,24.6,24.58,24.59,8976.660682226211,10.2772,10.2814,10.273,10.2772,8976.6607
2007-03-23 10:20:00,24.59,24.6,24.57,24.59,21723.518850987428,10.2772,10.2814,10.2689,10.2772,21723.5189
2007-03-23 10:25:00,24.58,24.61,24.58,24.6,14542.19030520646,10.273,10.2856,10.273,10.2814,14542.1903
2007-03-23 10:30:00,24.61,24.61,24.59,24.59,14901.256732495507,10.2856,10.2856,10.2772,10.2772,14901.2567
2007-03-23 10:35:00,24.6,24.61,24.59,24.59,109335.72710951524,10.2814,10.2856,10.2772,10.2772,109335.7271
2007-03-23 10:40:00,24.59,24.61,24.59,24.59,5026.929982046678,10.2772,10.2856,10.2772,10.2772,5026.93
2007-03-23 10:45:00,24.59,24.61,24.59,24.6,3411.13105924596,10.2772,10.2856,10.2772,10.2814,3411.1311
2007-03-23 10:50:00,24.61,24.63,24.6,24.6,9156.193895870734,10.2856,10.2939,10.2814,10.2814,9156.1939
2007-03-23 10:55:00,24.6,24.6,24.59,24.59,3770.197486535009,10.2814,10.2814,10.2772,10.2772,3770.1975
2007-03-23 11:00:00,24.59,24.6,24.59,24.59,3590.6642728904844,10.2772,10.2814,10.2772,10.2772,3590.6643
2007-03-23 11:05:00,24.59,24.59,24.57,24.59,14901.256732495507,10.2772,10.2772,10.2689,10.2772,14901.2567
2007-03-23 11:10:00,24.59,24.59,24.57,24.57,3052.0646319569114,10.2772,10.2772,10.2689,10.2689,3052.0646
2007-03-23 11:15:00,24.57,24.59,24.57,24.57,4667.86355475763,10.2689,10.2772,10.2689,10.2689,4667.8636
2007-03-23 11:20:00,24.57,24.58,24.57,24.57,2513.464991023339,10.2689,10.273,10.2689,10.2689,2513.465
2007-03-23 11:25:00,24.58,24.58,24.57,24.57,1436.2657091561937,10.273,10.273,10.2689,10.2689,1436.2657
2007-03-23 11:30:00,24.57,24.57,24.57,24.57,3052.0646319569114,10.2689,10.2689,10.2689,10.2689,3052.0646
2007-03-23 11:35:00,24.57,24.58,24.57,24.57,3411.13105924596,10.2689,10.273,10.2689,10.2689,3411.1311
2007-03-23 11:40:00,24.57,24.57,24.53,24.53,19210.05385996409,10.2689,10.2689,10.2521,10.2521,19210.0539
2007-03-23 11:45:00,24.52,24.54,24.52,24.52,5206.463195691202,10.248,10.2563,10.248,10.248,5206.4632
2007-03-23 11:50:00,24.52,24.54,24.52,24.52,1795.3321364452422,10.248,10.2563,10.248,10.248,1795.3321
2007-03-23 11:55:00,24.52,24.54,24.52,24.52,44165.17055655296,10.248,10.2563,10.248,10.248,44165.1706
2007-03-23 12:00:00,24.52,24.54,24.52,24.53,4667.86355475763,10.248,10.2563,10.248,10.2521,4667.8636
2007-03-23 12:05:00,24.54,24.56,24.53,24.55,31059.24596050269,10.2563,10.2647,10.2521,10.2605,31059.246
2007-03-23 12:10:00,24.56,24.56,24.52,24.52,40394.97307001795,10.2647,10.2647,10.248,10.248,40394.9731
2007-03-23 12:15:00,24.52,24.52,24.51,24.52,3231.597845601436,10.248,10.248,10.2438,10.248,3231.5978
2007-03-23 12:20:00,24.52,24.54,24.51,24.52,4667.86355475763,10.248,10.2563,10.2438,10.248,4667.8636
2007-03-23 12:25:00,24.52,24.54,24.52,24.52,7360.861759425493,10.248,10.2563,10.248,10.248,7360.8618
2007-03-23 12:30:00,24.52,24.53,24.51,24.52,5026.929982046678,10.248,10.2521,10.2438,10.248,5026.93
2007-03-23 12:35:00,24.52,24.52,24.5,24.51,7719.928186714541,10.248,10.248,10.2396,10.2438,7719.9282
2007-03-23 12:40:00,24.5,24.5,24.5,24.5,12208.258527827646,10.2396,10.2396,10.2396,10.2396,12208.2585
2007-03-23 12:45:00,24.5,24.5,24.49,24.5,4308.7971274685815,10.2396,10.2396,10.2354,10.2396,4308.7971
2007-03-23 12:50:00,24.5,24.51,24.49,24.51,4667.86355475763,10.2396,10.2438,10.2354,10.2438,4667.8636
2007-03-23 12:55:00,24.51,24.52,24.51,24.52,1615.798922800718,10.2438,10.248,10.2438,10.248,1615.7989
2007-03-23 13:00:00,24.52,24.53,24.52,24.53,4129.2639138240565,10.248,10.2521,10.248,10.2521,4129.2639
2007-03-23 13:05:00,24.52,24.53,24.52,24.53,7540.394973070017,10.248,10.2521,10.248,10.2521,7540.395
2007-03-23 13:10:00,24.52,24.54,24.5,24.5,14183.123877917413,10.248,10.2563,10.2396,10.2396,14183.1239
2007-03-23 13:15:00,24.5,24.51,24.5,24.5,3411.13105924596,10.2396,10.2438,10.2396,10.2396,3411.1311
2007-03-23 13:20:00,24.51,24.52,24.51,24.51,2872.531418312388,10.2438,10.248,10.2438,10.2438,2872.5314
2007-03-23 13:25:00,24.52,24.53,24.52,24.53,1615.798922800718,10.248,10.2521,10.248,10.2521,1615.7989
2007-03-23 13:30:00,24.52,24.53,24.51,24.52,3411.13105924596,10.248,10.2521,10.2438,10.248,3411.1311
2007-03-23 13:35:00,24.53,24.54,24.52,24.53,3231.597845601436,10.2521,10.2563,10.248,10.2521,3231.5978
2007-03-23 13:40:00,24.53,24.53,24.52,24.52,5385.996409335727,10.2521,10.2521,10.248,10.248,5385.9964
2007-03-23 13:45:00,24.52,24.54,24.52,24.54,5745.062836624775,10.248,10.2563,10.248,10.2563,5745.0628
2007-03-23 13:50:00,24.54,24.54,24.53,24.53,4488.3303411131055,10.2563,10.2563,10.2521,10.2521,4488.3303
2007-03-23 13:55:00,24.53,24.53,24.52,24.52,5385.996409335727,10.2521,10.2521,10.248,10.248,5385.9964
2007-03-23 14:00:00,24.52,24.53,24.52,24.52,8078.994614003589,10.248,10.2521,10.248,10.248,8078.9946
2007-03-23 14:05:00,24.52,24.52,24.52,24.52,2692.998204667864,10.248,10.248,10.248,10.248,2692.9982
2007-03-23 14:10:00,24.52,24.53,24.52,24.53,13644.52423698384,10.248,10.2521,10.248,10.2521,13644.5242
2007-03-23 14:15:00,24.52,24.52,24.52,24.52,13824.057450628365,10.248,10.248,10.248,10.248,13824.0575
2007-03-23 14:20:00,24.52,24.52,24.5,24.51,6283.662477558348,10.248,10.248,10.2396,10.2438,6283.6625
2007-03-23 14:25:00,24.51,24.51,24.5,24.51,4488.3303411131055,10.2438,10.2438,10.2396,10.2438,4488.3303
2007-03-23 14:30:00,24.51,24.51,24.5,24.51,30520.64631956912,10.2438,10.2438,10.2396,10.2438,30520.6463
2007-03-23 14:35:00,24.51,24.51,24.5,24.51,8078.994614003589,10.2438,10.2438,10.2396,10.2438,8078.9946
2007-03-23 14:40:00,24.51,24.51,24.5,24.51,5565.529622980251,10.2438,10.2438,10.2396,10.2438,5565.5296
2007-03-23 14:45:00,24.51,24.51,24.5,24.51,4488.3303411131055,10.2438,10.2438,10.2396,10.2438,4488.3303
2007-03-23 14:50:00,24.51,24.51,24.5,24.51,46858.16876122082,10.2438,10.2438,10.2396,10.2438,46858.1688
2007-03-23 14:55:00,24.51,24.51,24.5,24.5,7001.795332136444,10.2438,10.2438,10.2396,10.2396,7001.7953
2007-03-23 15:00:00,24.5,24.51,24.5,24.5,12387.79174147217,10.2396,10.2438,10.2396,10.2396,12387.7917
2007-03-23 15:05:00,24.51,24.51,24.5,24.5,5745.062836624775,10.2438,10.2438,10.2396,10.2396,5745.0628
2007-03-23 15:10:00,24.51,24.51,24.5,24.51,18491.921005386,10.2438,10.2438,10.2396,10.2438,18491.921
2007-03-23 15:15:00,24.5,24.51,24.5,24.51,30879.712746858164,10.2396,10.2438,10.2396,10.2438,30879.7127
2007-03-23 15:20:00,24.51,24.51,24.5,24.5,12387.79174147217,10.2438,10.2438,10.2396,10.2396,12387.7917
2007-03-23 15:25:00,24.5,24.51,24.47,24.47,36624.77558348294,10.2396,10.2438,10.2271,10.2271,36624.7756
2007-03-23 15:30:00,24.47,24.5,24.47,24.48,17594.254937163372,10.2271,10.2396,10.2271,10.2312,17594.2549
2007-03-23 15:35:00,24.48,24.49,24.46,24.46,26211.849192100533,10.2312,10.2354,10.2229,10.2229,26211.8492
2007-03-23 15:40:00,24.46,24.46,24.45,24.45,25673.24955116696,10.2229,10.2229,10.2187,10.2187,25673.2496
2007-03-23 15:45:00,24.44,24.45,24.43,24.45,23877.91741472172,10.2145,10.2187,10.2103,10.2187,23877.9174
2007-03-23 15:50:00,24.44,24.46,24.44,24.44,23518.85098743267,10.2145,10.2229,10.2145,10.2145,23518.851
2007-03-23 15:55:00,24.44,24.46,24.42,24.46,60502.69299820466,10.2145,10.2229,10.2062,10.2229,60502.693
2007-03-26 09:30:00,24.5,24.54,24.39,24.39,12387.79174147217,10.2396,10.2563,10.1936,10.1936,12387.7917
2007-03-26 09:35:00,24.39,24.45,24.39,24.44,15619.389587073609,10.1936,10.2187,10.1936,10.2145,15619.3896
2007-03-26 09:40:00,24.44,24.47,24.44,24.47,10412.926391382403,10.2145,10.2271,10.2145,10.2271,10412.9264
2007-03-26 09:45:00,24.46,24.51,24.46,24.47,9874.326750448832,10.2229,10.2438,10.2229,10.2271,9874.3268
2007-03-26 09:50:00,24.47,24.48,24.47,24.47,5385.996409335727,10.2271,10.2312,10.2271,10.2271,5385.9964
2007-03-26 09:55:00,24.47,24.49,24.47,24.49,4129.2639138240565,10.2271,10.2354,10.2271,10.2354,4129.2639
2007-03-26 10:00:00,24.49,24.49,24.39,24.44,47935.36804308796,10.2354,10.2354,10.1936,10.2145,47935.368
2007-03-26 10:05:00,24.42,24.42,24.24,24.31,29982.046678635543,10.2062,10.2062,10.1309,10.1602,29982.0467
2007-03-26 10:10:00,24.31,24.4,24.31,24.4,13285.457809694792,10.1602,10.1978,10.1602,10.1978,13285.4578
2007-03-26 10:15:00,24.4,24.41,24.37,24.4,5206.463195691202,10.1978,10.202,10.1853,10.1978,5206.4632
2007-03-26 10:20:00,24.4,24.4,24.31,24.31,10951.526032315976,10.1978,10.1978,10.1602,10.1602,10951.526
2007-03-26 10:25:00,24.31,24.34,24.28,24.32,7001.795332136444,10.1602,10.1727,10.1477,10.1644,7001.7953
2007-03-26 10:30:00,24.29,24.35,24.29,24.33,4129.2639138240565,10.1518,10.1769,10.1518,10.1686,4129.2639
2007-03-26 10:35:00,24.34,24.38,24.34,24.38,2872.531418312388,10.1727,10.1894,10.1727,10.1894,2872.5314
2007-03-26 10:40:00,24.38,24.39,24.37,24.39,3231.597845601436,10.1894,10.1936,10.1853,10.1936,3231.5978
2007-03-26 10:45:00,24.37,24.38,24.36,24.37,3052.0646319569114,10.1853,10.1894,10.1811,10.1853,3052.0646
2007-03-26 10:50:00,24.36,24.4,24.36,24.4,3770.197486535009,10.1811,10.1978,10.1811,10.1978,3770.1975
2007-03-26 10:55:00,24.4,24.4,24.38,24.38,3411.13105924596,10.1978,10.1978,10.1894,10.1894,3411.1311
2007-03-26 11:00:00,24.37,24.4,24.35,24.37,26929.98204667864,10.1853,10.1978,10.1769,10.1853,26929.982
2007-03-26 11:05:00,24.37,24.42,24.37,24.42,18671.45421903052,10.1853,10.2062,10.1853,10.2062,18671.4542
2007-03-26 11:10:00,24.42,24.44,24.41,24.43,14721.723518850986,10.2062,10.2145,10.202,10.2103,14721.7235
2007-03-26 11:15:00,24.44,24.46,24.42,24.46,16337.522441651705,10.2145,10.2229,10.2062,10.2229,16337.5224
2007-03-26 11:20:00,24.46,24.53,24.46,24.51,28904.8473967684,10.2229,10.2521,10.2229,10.2438,28904.8474
2007-03-26 11:25:00,24.51,24.52,24.49,24.52,16337.522441651705,10.2438,10.248,10.2354,10.248,16337.5224
2007-03-26 11:30:00,24.51,24.52,24.51,24.52,7899.461400359065,10.2438,10.248,10.2438,10.248,7899.4614
2007-03-26 11:35:00,24.52,24.54,24.51,24.52,12746.85816876122,10.248,10.2563,10.2438,10.248,12746.8582
2007-03-26 11:40:00,24.52,24.52,24.51,24.51,6463.195691202872,10.248,10.248,10.2438,10.2438,6463.1957
2007-03-26 11:45:00,24.51,24.52,24.49,24.49,8617.594254937163,10.2438,10.248,10.2354,10.2354,8617.5943
2007-03-26 11:50:00,24.48,24.49,24.44,24.45,10771.992818671451,10.2312,10.2354,10.2145,10.2187,10771.9928
2007-03-26 11:55:00,24.44,24.44,24.41,24.41,5206.463195691202,10.2145,10.2145,10.202,10.202,5206.4632
2007-03-26 12:00:00,24.41,24.45,24.41,24.44,3770.197486535009,10.202,10.2187,10.202,10.2145,3770.1975
2007-03-26 12:05:00,24.44,24.47,24.44,24.46,5206.463195691202,10.2145,10.2271,10.2145,10.2229,5206.4632
2007-03-26 12:10:00,24.47,24.47,24.46,24.46,2692.998204667864,10.2271,10.2271,10.2229,10.2229,2692.9982
2007-03-26 12:15:00,24.47,24.49,24.46,24.49,13285.457809694792,10.2271,10.2354,10.2229,10.2354,13285.4578
2007-03-26 12:20:00,24.5,24.54,24.5,24.54,13464.991023339317,10.2396,10.2563,10.2396,10.2563,13464.991
2007-03-26 12:25:00,24.54,24.55,24.53,24.55,10053.859964093355,10.2563,10.2605,10.2521,10.2605,10053.86
2007-03-26 12:30:00,24.55,24.55,24.53,24.54,3052.0646319569114,10.2605,10.2605,10.2521,10.2563,3052.0646
2007-03-26 12:35:00,24.54,24.55,24.52,24.52,1974.8653500897665,10.2563,10.2605,10.248,10.248,1974.8654
2007-03-26 12:40:00,24.54,24.54,24.51,24.52,5924.596050269299,10.2563,10.2563,10.2438,10.248,5924.5961
2007-03-26 12:45:00,24.52,24.57,24.52,24.57,11849.192100538598,10.248,10.2689,10.248,10.2689,11849.1921
2007-03-26 12:50:00,24.56,24.59,24.55,24.59,25493.71633752244,10.2647,10.2772,10.2605,10.2772,25493.7163
2007-03-26 12:55:00,24.59,24.61,24.58,24.6,15260.323159784555,10.2772,10.2856,10.273,10.2814,15260.3232
2007-03-26 13:00:00,24.59,24.61,24.59,24.6,35188.509874326744,10.2772,10.2856,10.2772,10.2814,35188.5099
2007-03-26 13:05:00,24.6,24.61,24.59,24.6,13285.457809694792,10.2814,10.2856,10.2772,10.2814,13285.4578
2007-03-26 13:10:00,24.59,24.6,24.59,24.59,9515.260323159782,10.2772,10.2814,10.2772,10.2772,9515.2603
2007-03-26 13:15:00,24.59,24.6,24.59,24.6,7899.461400359065,10.2772,10.2814,10.2772,10.2814,7899.4614
2007-03-26 13:20:00,24.6,24.62,24.6,24.62,11490.12567324955,10.2814,10.2898,10.2814,10.2898,11490.1257
2007-03-26 13:25:00,24.62,24.65,24.61,24.61,15978.456014362657,10.2898,10.3023,10.2856,10.2856,15978.456
2007-03-26 13:30:00,24.61,24.65,24.61,24.64,13464.991023339317,10.2856,10.3023,10.2856,10.2981,13464.991
2007-03-26 13:35:00,24.64,24.65,24.61,24.61,6822.26211849192,10.2981,10.3023,10.2856,10.2856,6822.2621
2007-03-26 13:40:00,24.61,24.62,24.61,24.61,12208.258527827646,10.2856,10.2898,10.2856,10.2856,12208.2585
2007-03-26 13:45:00,24.61,24.63,24.61,24.62,11490.12567324955,10.2856,10.2939,10.2856,10.2898,11490.1257
2007-03-26 13:50:00,24.61,24.62,24.61,24.62,13285.457809694792,10.2856,10.2898,10.2856,10.2898,13285.4578
2007-03-26 13:55:00,24.61,24.64,24.61,24.64,16157.989228007178,10.2856,10.2981,10.2856,10.2981,16157.9892
2007-03-26 14:00:00,24.64,24.68,24.64,24.66,111849.19210053858,10.2981,10.3148,10.2981,10.3065,111849.1921
2007-03-26 14:05:00,24.66,24.66,24.65,24.65,9156.193895870734,10.3065,10.3065,10.3023,10.3023,9156.1939
2007-03-26 14:10:00,24.65,24.65,24.61,24.62,7719.928186714541,10.3023,10.3023,10.2856,10.2898,7719.9282
2007-03-26 14:15:00,24.62,24.65,24.61,24.64,35008.97666068222,10.2898,10.3023,10.2856,10.2981,35008.9767
2007-03-26 14:20:00,24.65,24.65,24.62,24.65,33752.24416517055,10.3023,10.3023,10.2898,10.3023,33752.2442
2007-03-26 14:25:00,24.65,24.66,24.65,24.66,7360.861759425493,10.3023,10.3065,10.3023,10.3065,7360.8618
2007-03-26 14:30:00,24.66,24.66,24.64,24.65,11849.192100538598,10.3065,10.3065,10.2981,10.3023,11849.1921
2007-03-26 14:35:00,24.65,24.65,24.64,24.65,20287.25314183124,10.3023,10.3023,10.2981,10.3023,20287.2531
2007-03-26 14:40:00,24.65,24.65,24.64,24.65,22621.18491921005,10.3023,10.3023,10.2981,10.3023,22621.1849
2007-03-26 14:45:00,24.65,24.65,24.65,24.65,5385.996409335727,10.3023,10.3023,10.3023,10.3023,5385.9964
2007-03-26 14:50:00,24.65,24.65,24.64,24.65,10233.39317773788,10.3023,10.3023,10.2981,10.3023,10233.3932
2007-03-26 14:55:00,24.65,24.66,24.64,24.66,31777.378815080785,10.3023,10.3065,10.2981,10.3065,31777.3788
2007-03-26 15:00:00,24.66,24.67,24.65,24.66,25493.71633752244,10.3065,10.3107,10.3023,10.3065,25493.7163
2007-03-26 15:05:00,24.67,24.67,24.66,24.66,11669.658886894074,10.3107,10.3107,10.3065,10.3065,11669.6589
2007-03-26 15:10:00,24.66,24.67,24.65,24.66,12028.725314183122,10.3065,10.3107,10.3023,10.3065,12028.7253
2007-03-26 15:15:00,24.66,24.67,24.65,24.66,19030.520646319565,10.3065,10.3107,10.3023,10.3065,19030.5206
2007-03-26 15:20:00,24.66,24.67,24.66,24.66,31059.24596050269,10.3065,10.3107,10.3065,10.3065,31059.246
2007-03-26 15:25:00,24.66,24.68,24.65,24.68,21184.919210053857,10.3065,10.3148,10.3023,10.3148,21184.9192
2007-03-26 15:30:00,24.68,24.72,24.67,24.72,26032.31597845601,10.3148,10.3315,10.3107,10.3315,26032.316
2007-03-26 15:35:00,24.71,24.72,24.7,24.71,26032.31597845601,10.3274,10.3315,10.3232,10.3274,26032.316
2007-03-26 15:40:00,24.71,24.74,24.71,24.73,21184.919210053857,10.3274,10.3399,10.3274,10.3357,21184.9192
2007-03-26 15:45:00,24.73,24.76,24.73,24.76,26211.849192100533,10.3357,10.3483,10.3357,10.3483,26211.8492
2007-03-26 15:50:00,24.76,24.8,24.76,24.79,286355.4757630161,10.3483,10.365,10.3483,10.3608,286355.4758
2007-03-26 15:55:00,24.79,24.81,24.79,24.81,143806.1041292639,10.3608,10.3692,10.3608,10.3692,143806.1041
2007-03-27 09:30:00,24.7,24.76,24.7,24.71,254937.1633752244,10.3232,10.3483,10.3232,10.3274,254937.1634
2007-03-27 09:35:00,24.7,24.73,24.7,24.73,47217.23518850987,10.3232,10.3357,10.3232,10.3357,47217.2352
2007-03-27 09:40:00,24.72,24.75,24.71,24.75,54039.49730700179,10.3315,10.3441,10.3274,10.3441,54039.4973
2007-03-27 09:45:00,24.75,24.77,24.74,24.76,64631.95691202871,10.3441,10.3524,10.3399,10.3483,64631.9569
2007-03-27 09:50:00,24.76,24.78,24.75,24.75,20825.852782764807,10.3483,10.3566,10.3441,10.3441,20825.8528
2007-03-27 09:55:00,24.75,24.8,24.75,24.78,37881.50807899461,10.3441,10.365,10.3441,10.3566,37881.5081
2007-03-27 10:00:00,24.78,24.83,24.74,24.83,77558.34829443446,10.3566,10.3775,10.3399,10.3775,77558.3483
2007-03-27 10:05:00,24.83,24.9,24.83,24.9,74506.28366247755,10.3775,10.4068,10.3775,10.4068,74506.2837
2007-03-27 10:10:00,24.9,25.0,24.88,24.99,97845.6014362657,10.4068,10.4486,10.3984,10.4444,97845.6014
2007-03-27 10:15:00,24.99,25.11,24.98,25.1,144883.30341113103,10.4444,10.4945,10.4402,10.4904,144883.3034
2007-03-27 10:20:00,25.1,25.17,25.08,25.17,60143.62657091561,10.4904,10.5196,10.482,10.5196,60143.6266
2007-03-27 10:25:00,25.17,25.25,25.13,25.24,146140.0359066427,10.5196,10.5531,10.5029,10.5489,146140.0359
2007-03-27 10:30:00,25.23,25.24,25.19,25.22,72351.88509874325,10.5447,10.5489,10.528,10.5405,72351.8851
2007-03-27 10:35:00,25.21,25.28,25.2,25.27,42908.438061041285,10.5363,10.5656,10.5322,10.5614,42908.4381
2007-03-27 10:40:00,25.27,25.29,25.2,25.23,38240.57450628366,10.5614,10.5698,10.5322,10.5447,38240.5745
2007-03-27 10:45:00,25.22,25.25,25.2,25.25,27289.04847396768,10.5405,10.5531,10.5322,10.5531,27289.0485
2007-03-27 10:50:00,25.25,25.27,25.2,25.21,25852.782764811487,10.5531,10.5614,10.5322,10.5363,25852.7828
2007-03-27 10:55:00,25.22,25.25,25.2,25.24,27648.11490125673,10.5405,10.5531,10.5322,10.5489,27648.1149
2007-03-27 11:00:00,25.24,25.33,25.24,25.29,89587.07360861757,10.5489,10.5865,10.5489,10.5698,89587.0736
2007-03-27 11:05:00,25.29,25.29,25.23,25.23,66427.28904847396,10.5698,10.5698,10.5447,10.5447,66427.289
2007-03-27 11:10:00,25.23,25.27,25.2,25.26,77558.34829443446,10.5447,10.5614,10.5322,10.5572,77558.3483
2007-03-27 11:15:00,25.27,25.27,25.21,25.23,53141.83123877917,10.5614,10.5614,10.5363,10.5447,53141.8312
2007-03-27 11:20:00,25.23,25.37,25.23,25.37,122441.65170556551,10.5447,10.6032,10.5447,10.6032,122441.6517
2007-03-27 11:25:00,25.36,25.5,25.36,25.43,158886.89407540392,10.599,10.6575,10.599,10.6283,158886.8941
2007-03-27 11:30:00,25.45,25.45,25.38,25.4,56014.36265709155,10.6366,10.6366,10.6074,10.6158,56014.3627
2007-03-27 11:35:00,25.4,25.44,25.35,25.36,38061.04129263913,10.6158,10.6325,10.5949,10.599,38061.0413
2007-03-27 11:40:00,25.36,25.52,25.36,25.52,52244.16517055655,10.599,10.6659,10.599,10.6659,52244.1652
2007-03-27 11:45:00,25.51,25.53,25.49,25.5,46140.03590664272,10.6617,10.6701,10.6534,10.6575,46140.0359
2007-03-27 11:50:00,25.51,25.68,25.01,25.59,144883.30341113103,10.6617,10.7328,10.4528,10.6952,144883.3034
2007-03-27 11:55:00,25.59,25.65,25.59,25.62,39856.37342908437,10.6952,10.7202,10.6952,10.7077,39856.3734
2007-03-27 12:00:00,25.62,25.78,25.62,25.73,97127.4685816876,10.7077,10.7746,10.7077,10.7537,97127.4686
2007-03-27 12:05:00,25.74,25.96,25.72,25.92,166247.7558348294,10.7579,10.8498,10.7495,10.8331,166247.7558
2007-03-27 12:10:00,25.93,25.96,25.82,25.87,137163.3752244165,10.8373,10.8498,10.7913,10.8122,137163.3752
2007-03-27 12:15:00,25.87,25.88,25.81,25.88,157091.56193895868,10.8122,10.8164,10.7871,10.8164,157091.5619
2007-03-27 12:20:00,25.88,25.88,25.68,25.75,90305.20646319567,10.8164,10.8164,10.7328,10.762,90305.2065
2007-03-27 12:25:00,25.75,25.77,25.72,25.72,28186.7145421903,10.762,10.7704,10.7495,10.7495,28186.7145
2007-03-27 12:30:00,25.72,25.73,25.61,25.69,84021.54398563733,10.7495,10.7537,10.7035,10.737,84021.544
2007-03-27 12:35:00,25.68,25.71,25.58,25.63,96229.80251346498,10.7328,10.7453,10.691,10.7119,96229.8025
2007-03-27 12:40:00,25.63,25.68,25.61,25.65,44165.17055655296,10.7119,10.7328,10.7035,10.7202,44165.1706
2007-03-27 12:45:00,25.65,25.67,25.61,25.62,25314.183123877912,10.7202,10.7286,10.7035,10.7077,25314.1831
2007-03-27 12:50:00,25.62,25.62,25.58,25.58,29802.51346499101,10.7077,10.7077,10.691,10.691,29802.5135
2007-03-27 12:55:00,25.59,25.59,25.54,25.54,19748.653500897664,10.6952,10.6952,10.6743,10.6743,19748.6535
2007-03-27 13:00:00,25.53,25.58,25.5,25.57,49192.10053859963,10.6701,10.691,10.6575,10.6868,49192.1005
2007-03-27 13:05:00,25.55,25.62,25.55,25.56,42190.30520646319,10.6784,10.7077,10.6784,10.6826,42190.3052
2007-03-27 13:10:00,25.56,25.57,25.53,25.53,19928.186714542186,10.6826,10.6868,10.6701,10.6701,19928.1867
2007-03-27 13:15:00,25.53,25.55,25.52,25.54,22621.18491921005,10.6701,10.6784,10.6659,10.6743,22621.1849
2007-03-27 13:20:00,25.53,25.57,25.52,25.56,40933.57271095152,10.6701,10.6868,10.6659,10.6826,40933.5727
2007-03-27 13:25:00,25.56,25.58,25.55,25.58,29443.44703770197,10.6826,10.691,10.6784,10.691,29443.447
2007-03-27 13:30:00,25.57,25.58,25.56,25.57,28186.7145421903,10.6868,10.691,10.6826,10.6868,28186.7145
2007-03-27 13:35:00,25.57,25.69,25.57,25.66,54219.03052064631,10.6868,10.737,10.6868,10.7244,54219.0305
2007-03-27 13:40:00,25.66,25.66,25.62,25.63,25852.782764811487,10.7244,10.7244,10.7077,10.7119,25852.7828
2007-03-27 13:45:00,25.63,25.67,25.62,25.62,28725.314183123875,10.7119,10.7286,10.7077,10.7077,28725.3142
2007-03-27 13:50:00,25.62,25.64,25.59,25.6,43447.037701974856,10.7077,10.7161,10.6952,10.6993,43447.0377
2007-03-27 13:55:00,25.6,25.63,25.59,25.62,38420.10771992818,10.6993,10.7119,10.6952,10.7077,38420.1077
2007-03-27 14:00:00,25.61,25.72,25.61,25.71,49730.7001795332,10.7035,10.7495,10.7035,10.7453,49730.7002
2007-03-27 14:05:00,25.71,25.71,25.61,25.64,44703.77019748653,10.7453,10.7453,10.7035,10.7161,44703.7702
2007-03-27 14:10:00,25.65,25.66,25.62,25.62,26211.849192100533,10.7202,10.7244,10.7077,10.7077,26211.8492
2007-03-27 14:15:00,25.63,25.64,25.61,25.61,38420.10771992818,10.7119,10.7161,10.7035,10.7035,38420.1077
2007-03-27 14:20:00,25.62,25.63,25.54,25.54,52782.76481149012,10.7077,10.7119,10.6743,10.6743,52782.7648
2007-03-27 14:25:00,25.54,25.56,25.54,25.55,29622.980251346493,10.6743,10.6826,10.6743,10.6784,29622.9803
2007-03-27 14:30:00,25.55,25.59,25.54,25.58,15080.789946140034,10.6784,10.6952,10.6743,10.691,15080.7899
2007-03-27 14:35:00,25.59,25.59,25.53,25.54,19389.58707360861,10.6952,10.6952,10.6701,10.6743,19389.5871
2007-03-27 14:40:00,25.54,25.54,25.48,25.49,24236.98384201077,10.6743,10.6743,10.6492,10.6534,24236.9838
2007-03-27 14:45:00,25.48,25.49,25.44,25.44,48473.96768402154,10.6492,10.6534,10.6325,10.6325,48473.9677
2007-03-27 14:50:00,25.44,25.54,25.42,25.51,61579.89228007181,10.6325,10.6743,10.6241,10.6617,61579.8923
2007-03-27 14:55:00,25.49,25.51,25.48,25.48,48114.90125673249,10.6534,10.6617,10.6492,10.6492,48114.9013
2007-03-27 15:00:00,25.48,25.51,25.44,25.45,44883.303411131055,10.6492,10.6617,10.6325,10.6366,44883.3034
2007-03-27 15:05:00,25.45,25.51,25.45,25.48,34829.443447037695,10.6366,10.6617,10.6366,10.6492,34829.4434
2007-03-27 15:10:00,25.47,25.49,25.45,25.49,45421.90305206463,10.645,10.6534,10.6366,10.6534,45421.9031
2007-03-27 15:15:00,25.49,25.57,25.48,25.55,76481.14901256732,10.6534,10.6868,10.6492,10.6784,76481.149
2007-03-27 15:20:00,25.55,25.56,25.52,25.52,32675.04488330341,10.6784,10.6826,10.6659,10.6659,32675.0449
2007-03-27 15:25:00,25.52,25.56,25.52,25.55,30700.17953321364,10.6659,10.6826,10.6659,10.6784,30700.1795
2007-03-27 15:30:00,25.54,25.65,25.54,25.63,59964.093357271086,10.6743,10.7202,10.6743,10.7119,59964.0934
2007-03-27 15:35:00,25.63,25.65,25.61,25.62,134649.91023339317,10.7119,10.7202,10.7035,10.7077,134649.9102
2007-03-27 15:40:00,25.62,25.63,25.59,25.59,45062.83662477558,10.7077,10.7119,10.6952,10.6952,45062.8366
2007-03-27 15:45:00,25.59,25.59,25.54,25.57,69838.42010771991,10.6952,10.6952,10.6743,10.6868,69838.4201
2007-03-27 15:50:00,25.57,25.59,25.53,25.53,60682.22621184919,10.6868,10.6952,10.6701,10.6701,60682.2262
2007-03-27 15:55:00,25.52,25.54,25.52,25.54,63734.29084380609,10.6659,10.6743,10.6659,10.6743,63734.2908
2007-03-28 09:30:00,25.52,25.87,25.52,25.76,50269.29982046678,10.6659,10.8122,10.6659,10.7662,50269.2998
2007-03-28 09:35:00,25.73,25.96,25.68,25.91,81508.07899461398,10.7537,10.8498,10.7328,10.8289,81508.079
2007-03-28 09:40:00,25.91,25.93,25.8,25.81,93177.73788150806,10.8289,10.8373,10.7829,10.7871,93177.7379
2007-03-28 09:45:00,25.78,25.84,25.73,25.8,77917.4147217235,10.7746,10.7996,10.7537,10.7829,77917.4147
2007-03-28 09:50:00,25.81,25.84,25.76,25.78,25673.24955116696,10.7871,10.7996,10.7662,10.7746,25673.2496
2007-03-28 09:55:00,25.78,25.78,25.74,25.74,25134.64991023339,10.7746,10.7746,10.7579,10.7579,25134.6499
2007-03-28 10:00:00,25.73,25.77,25.7,25.74,31238.779174147214,10.7537,10.7704,10.7411,10.7579,31238.7792
2007-03-28 10:05:00,25.75,25.89,25.75,25.89,62118.49192100538,10.762,10.8205,10.762,10.8205,62118.4919
2007-03-28 10:10:00,25.89,25.9,25.84,25.84,52064.63195691202,10.8205,10.8247,10.7996,10.7996,52064.632
2007-03-28 10:15:00,25.84,25.89,25.82,25.88,50807.89946140035,10.7996,10.8205,10.7913,10.8164,50807.8995
2007-03-28 10:20:00,25.89,25.9,25.87,25.88,45601.43626570915,10.8205,10.8247,10.8122,10.8164,45601.4363
2007-03-28 10:25:00,25.87,25.89,25.86,25.87,130700.17953321362,10.8122,10.8205,10.808,10.8122,130700.1795
2007-03-28 10:30:00,25.87,25.88,25.77,25.77,133393.1777378815,10.8122,10.8164,10.7704,10.7704,133393.1777
2007-03-28 10:35:00,25.76,25.78,25.73,25.74,61579.89228007181,10.7662,10.7746,10.7537,10.7579,61579.8923
2007-03-28 10:40:00,25.73,25.77,25.71,25.71,41651.70556552961,10.7537,10.7704,10.7453,10.7453,41651.7056
2007-03-28 10:45:00,25.7,25.71,25.62,25.64,54219.03052064631,10.7411,10.7453,10.7077,10.7161,54219.0305
2007-03-28 10:50:00,25.64,25.65,25.61,25.62,55475.76301615798,10.7161,10.7202,10.7035,10.7077,55475.763
2007-03-28 10:55:00,25.62,25.65,25.58,25.62,75044.88330341112,10.7077,10.7202,10.691,10.7077,75044.8833
2007-03-28 11:00:00,25.62,25.62,25.5,25.54,89946.14003590663,10.7077,10.7077,10.6575,10.6743,89946.14
2007-03-28 11:05:00,25.54,25.62,25.54,25.6,49551.16696588868,10.6743,10.7077,10.6743,10.6993,49551.167
2007-03-28 11:10:00,25.61,25.61,25.53,25.56,44524.236983842005,10.7035,10.7035,10.6701,10.6826,44524.237
2007-03-28 11:15:00,25.55,25.55,25.52,25.52,38420.10771992818,10.6784,10.6784,10.6659,10.6659,38420.1077
2007-03-28 11:20:00,25.51,25.52,25.47,25.48,46140.03590664272,10.6617,10.6659,10.645,10.6492,46140.0359
2007-03-28 11:25:00,25.48,25.49,25.45,25.46,24596.050269299816,10.6492,10.6534,10.6366,10.6408,24596.0503
2007-03-28 11:30:00,25.46,25.48,25.44,25.44,51705.565529622974,10.6408,10.6492,10.6325,10.6325,51705.5655
2007-03-28 11:35:00,25.45,25.52,25.44,25.52,34111.3105924596,10.6366,10.6659,10.6325,10.6659,34111.3106
2007-03-28 11:40:00,25.52,25.52,25.5,25.51,16696.58886894075,10.6659,10.6659,10.6575,10.6617,16696.5889
2007-03-28 11:45:00,25.51,25.52,25.5,25.51,17414.721723518847,10.6617,10.6659,10.6575,10.6617,17414.7217
2007-03-28 11:50:00,25.51,25.56,25.51,25.56,43267.504488330334,10.6617,10.6826,10.6617,10.6826,43267.5045
2007-03-28 11:55:00,25.56,25.58,25.56,25.57,30161.579892280068,10.6826,10.691,10.6826,10.6868,30161.5799
2007-03-28 12:00:00,25.57,25.62,25.57,25.62,22621.18491921005,10.6868,10.7077,10.6868,10.7077,22621.1849
2007-03-28 12:05:00,25.62,25.65,25.58,25.58,49730.7001795332,10.7077,10.7202,10.691,10.691,49730.7002
2007-03-28 12:10:00,25.58,25.61,25.53,25.56,39856.37342908437,10.691,10.7035,10.6701,10.6826,39856.3734
2007-03-28 12:15:00,25.56,25.58,25.53,25.57,29443.44703770197,10.6826,10.691,10.6701,10.6868,29443.447
2007-03-28 12:20:00,25.58,25.6,25.54,25.56,42010.77199281866,10.691,10.6993,10.6743,10.6826,42010.772
2007-03-28 12:25:00,25.56,25.59,25.55,25.55,17235.188509874326,10.6826,10.6952,10.6784,10.6784,17235.1885
2007-03-28 12:30:00,25.54,25.55,25.51,25.53,24775.58348294434,10.6743,10.6784,10.6617,10.6701,24775.5835
2007-03-28 12:35:00,25.53,25.54,25.53,25.54,15978.456014362657,10.6701,10.6743,10.6701,10.6743,15978.456
2007-03-28 12:40:00,25.54,25.54,25.53,25.54,12208.258527827646,10.6743,10.6743,10.6701,10.6743,12208.2585
2007-03-28 12:45:00,25.54,25.54,25.53,25.54,9515.260323159782,10.6743,10.6743,10.6701,10.6743,9515.2603
2007-03-28 12:50:00,25.54,25.57,25.53,25.55,35906.642728904844,10.6743,10.6868,10.6701,10.6784,35906.6427
2007-03-28 12:55:00,25.54,25.54,25.53,25.54,7001.795332136444,10.6743,10.6743,10.6701,10.6743,7001.7953
2007-03-28 13:00:00,25.54,25.54,25.49,25.49,18850.987432675043,10.6743,10.6743,10.6534,10.6534,18850.9874
2007-03-28 13:05:00,25.49,25.5,25.47,25.48,21543.985637342907,10.6534,10.6575,10.645,10.6492,21543.9856
2007-03-28 13:10:00,25.47,25.47,25.44,25.45,21543.985637342907,10.645,10.645,10.6325,10.6366,21543.9856
2007-03-28 13:15:00,25.44,25.47,25.44,25.45,14721.723518850986,10.6325,10.645,10.6325,10.6366,14721.7235
2007-03-28 13:20:00,25.45,25.46,25.45,25.46,14362.657091561938,10.6366,10.6408,10.6366,10.6408,14362.6571
2007-03-28 13:25:00,25.47,25.47,25.46,25.47,12028.725314183122,10.645,10.645,10.6408,10.645,12028.7253
2007-03-28 13:30:00,25.46,25.48,25.45,25.46,19210.05385996409,10.6408,10.6492,10.6366,10.6408,19210.0539
2007-03-28 13:35:00,25.46,25.48,25.45,25.48,16696.58886894075,10.6408,10.6492,10.6366,10.6492,16696.5889
2007-03-28 13:40:00,25.48,25.51,25.47,25.51,15978.456014362657,10.6492,10.6617,10.645,10.6617,15978.456
2007-03-28 13:45:00,25.5,25.51,25.48,25.49,12028.725314183122,10.6575,10.6617,10.6492,10.6534,12028.7253
2007-03-28 13:50:00,25.48,25.49,25.44,25.44,21903.05206463196,10.6492,10.6534,10.6325,10.6325,21903.0521
2007-03-28 13:55:00,25.44,25.44,25.4,25.4,33034.11131059245,10.6325,10.6325,10.6158,10.6158,33034.1113
2007-03-28 14:00:00,25.42,25.43,25.42,25.42,28545.78096947935,10.6241,10.6283,10.6241,10.6241,28545.781
2007-03-28 14:05:00,25.42,25.43,25.38,25.38,28366.247755834826,10.6241,10.6283,10.6074,10.6074,28366.2478
2007-03-28 14:10:00,25.39,25.39,25.34,25.35,28007.181328545776,10.6116,10.6116,10.5907,10.5949,28007.1813
2007-03-28 14:15:00,25.35,25.36,25.33,25.35,38599.64093357271,10.5949,10.599,10.5865,10.5949,38599.6409
2007-03-28 14:20:00,25.35,25.36,25.33,25.36,27289.04847396768,10.5949,10.599,10.5865,10.599,27289.0485
2007-03-28 14:25:00,25.35,25.38,25.35,25.37,15080.789946140034,10.5949,10.6074,10.5949,10.6032,15080.7899
2007-03-28 14:30:00,25.37,25.39,25.36,25.38,17594.254937163372,10.6032,10.6116,10.599,10.6074,17594.2549
2007-03-28 14:35:00,25.38,25.39,25.37,25.38,11310.592459605024,10.6074,10.6116,10.6032,10.6074,11310.5925
2007-03-28 14:40:00,25.38,25.39,25.37,25.38,16696.58886894075,10.6074,10.6116,10.6032,10.6074,16696.5889
2007-03-28 14:45:00,25.37,25.37,25.36,25.37,19389.58707360861,10.6032,10.6032,10.599,10.6032,19389.5871
2007-03-28 14:50:00,25.36,25.36,25.34,25.35,27827.64811490125,10.599,10.599,10.5907,10.5949,27827.6481
2007-03-28 14:55:00,25.35,25.35,25.34,25.35,29084.38061041292,10.5949,10.5949,10.5907,10.5949,29084.3806
2007-03-28 15:00:00,25.35,25.39,25.35,25.38,25493.71633752244,10.5949,10.6116,10.5949,10.6074,25493.7163
2007-03-28 15:05:00,25.38,25.39,25.38,25.38,14003.590664272888,10.6074,10.6116,10.6074,10.6074,14003.5907
2007-03-28 15:10:00,25.39,25.45,25.38,25.44,18850.987432675043,10.6116,10.6366,10.6074,10.6325,18850.9874
2007-03-28 15:15:00,25.44,25.46,25.44,25.44,21903.05206463196,10.6325,10.6408,10.6325,10.6325,21903.0521
2007-03-28 15:20:00,25.45,25.47,25.43,25.45,23339.31777378815,10.6366,10.645,10.6283,10.6366,23339.3178
2007-03-28 15:25:00,25.45,25.52,25.45,25.51,33931.77737881507,10.6366,10.6659,10.6366,10.6617,33931.7774
2007-03-28 15:30:00,25.5,25.5,25.46,25.47,22621.18491921005,10.6575,10.6575,10.6408,10.645,22621.1849
2007-03-28 15:35:00,25.46,25.46,25.42,25.44,15439.856373429082,10.6408,10.6408,10.6241,10.6325,15439.8564
2007-03-28 15:40:00,25.44,25.45,25.42,25.42,11669.658886894074,10.6325,10.6366,10.6241,10.6241,11669.6589
2007-03-28 15:45:00,25.42,25.42,25.35,25.37,40933.57271095152,10.6241,10.6241,10.5949,10.6032,40933.5727
2007-03-28 15:50:00,25.37,25.59,25.36,25.44,75224.41651705564,10.6032,10.6952,10.599,10.6325,75224.4165
2007-03-28 15:55:00,25.43,25.49,25.14,25.4,52244.16517055655,10.6283,10.6534,10.5071,10.6158,52244.1652
2007-03-29 09:30:00,24.95,25.56,24.95,25.4,25314.183123877912,10.4277,10.6826,10.4277,10.6158,25314.1831
2007-03-29 09:35:00,25.4,25.49,25.4,25.44,12387.79174147217,10.6158,10.6534,10.6158,10.6325,12387.7917
2007-03-29 09:40:00,25.42,25.42,25.38,25.39,9874.326750448832,10.6241,10.6241,10.6074,10.6116,9874.3268
2007-03-29 09:45:00,25.39,25.41,25.39,25.39,7719.928186714541,10.6116,10.6199,10.6116,10.6116,7719.9282
2007-03-29 09:50:00,25.4,25.4,25.32,25.32,10592.459605026928,10.6158,10.6158,10.5823,10.5823,10592.4596
2007-03-29 09:55:00,25.32,25.38,25.32,25.36,15260.323159784555,10.5823,10.6074,10.5823,10.599,15260.3232
2007-03-29 10:00:00,25.36,25.37,25.32,25.32,11310.592459605024,10.599,10.6032,10.5823,10.5823,11310.5925
2007-03-29 10:05:00,25.33,25.34,25.32,25.33,24955.116696588862,10.5865,10.5907,10.5823,10.5865,24955.1167
2007-03-29 10:10:00,25.33,25.35,25.33,25.35,8258.527827648113,10.5865,10.5949,10.5865,10.5949,8258.5278
2007-03-29 10:15:00,25.35,25.37,25.35,25.37,4847.396768402154,10.5949,10.6032,10.5949,10.6032,4847.3968
2007-03-29 10:20:00,25.35,25.37,25.34,25.35,4847.396768402154,10.5949,10.6032,10.5907,10.5949,4847.3968
2007-03-29 10:25:00,25.35,25.35,25.34,25.35,6642.728904847396,10.5949,10.5949,10.5907,10.5949,6642.7289
2007-03-29 10:30:00,25.35,25.35,25.34,25.34,27289.04847396768,10.5949,10.5949,10.5907,10.5907,27289.0485
2007-03-29 10:35:00,25.34,25.35,25.34,25.34,9874.326750448832,10.5907,10.5949,10.5907,10.5907,9874.3268
2007-03-29 10:40:00,25.34,25.34,25.3,25.31,27109.515260323155,10.5907,10.5907,10.574,10.5781,27109.5153
2007-03-29 10:45:00,25.3,25.31,25.29,25.29,17414.721723518847,10.574,10.5781,10.5698,10.5698,17414.7217
2007-03-29 10:50:00,25.29,25.33,25.29,25.32,15619.389587073609,10.5698,10.5865,10.5698,10.5823,15619.3896
2007-03-29 10:55:00,25.32,25.35,25.32,25.35,10951.526032315976,10.5823,10.5949,10.5823,10.5949,10951.526
2007-03-29 11:00:00,25.34,25.35,25.33,25.34,8797.127468581686,10.5907,10.5949,10.5865,10.5907,8797.1275
2007-03-29 11:05:00,25.34,25.38,25.33,25.36,16157.989228007178,10.5907,10.6074,10.5865,10.599,16157.9892
2007-03-29 11:10:00,25.35,25.36,25.33,25.35,7899.461400359065,10.5949,10.599,10.5865,10.5949,7899.4614
2007-03-29 11:15:00,25.35,25.38,25.35,25.38,7540.394973070017,10.5949,10.6074,10.5949,10.6074,7540.395
2007-03-29 11:20:00,25.37,25.39,25.37,25.38,6822.26211849192,10.6032,10.6116,10.6032,10.6074,6822.2621
2007-03-29 11:25:00,25.38,25.38,25.37,25.37,8078.994614003589,10.6074,10.6074,10.6032,10.6032,8078.9946
2007-03-29 11:30:00,25.37,25.38,25.37,25.37,30700.17953321364,10.6032,10.6074,10.6032,10.6032,30700.1795
2007-03-29 11:35:00,25.37,25.37,25.35,25.35,16337.522441651705,10.6032,10.6032,10.5949,10.5949,16337.5224
2007-03-29 11:40:00,25.36,25.37,25.35,25.35,9156.193895870734,10.599,10.6032,10.5949,10.5949,9156.1939
2007-03-29 11:45:00,25.35,25.35,25.32,25.32,64631.95691202871,10.5949,10.5949,10.5823,10.5823,64631.9569
2007-03-29 11:50:00,25.32,25.32,25.29,25.29,18850.987432675043,10.5823,10.5823,10.5698,10.5698,18850.9874
2007-03-29 11:55:00,25.29,25.29,25.27,25.27,34470.37701974865,10.5698,10.5698,10.5614,10.5614,34470.377
2007-03-29 12:00:00,25.27,25.3,25.27,25.29,8797.127468581686,10.5614,10.574,10.5614,10.5698,8797.1275
2007-03-29 12:05:00,25.29,25.32,25.29,25.3,10053.859964093355,10.5698,10.5823,10.5698,10.574,10053.86
2007-03-29 12:10:00,25.3,25.32,25.3,25.31,11490.12567324955,10.574,10.5823,10.574,10.5781,11490.1257
2007-03-29 12:15:00,25.31,25.31,25.29,25.3,7001.795332136444,10.5781,10.5781,10.5698,10.574,7001.7953
2007-03-29 12:20:00,25.3,25.32,25.3,25.3,3590.6642728904844,10.574,10.5823,10.574,10.574,3590.6643
2007-03-29 12:25:00,25.31,25.31,25.3,25.3,7001.795332136444,10.5781,10.5781,10.574,10.574,7001.7953
2007-03-29 12:30:00,25.3,25.32,25.29,25.29,25673.24955116696,10.574,10.5823,10.5698,10.5698,25673.2496
2007-03-29 12:35:00,25.29,25.3,25.29,25.29,7719.928186714541,10.5698,10.574,10.5698,10.5698,7719.9282
2007-03-29 12:40:00,25.29,25.32,25.29,25.3,4129.2639138240565,10.5698,10.5823,10.5698,10.574,4129.2639
2007-03-29 12:45:00,25.3,25.34,25.3,25.34,9874.326750448832,10.574,10.5907,10.574,10.5907,9874.3268
2007-03-29 12:50:00,25.34,25.35,25.33,25.33,7001.795332136444,10.5907,10.5949,10.5865,10.5865,7001.7953
2007-03-29 12:55:00,25.33,25.33,25.31,25.31,6463.195691202872,10.5865,10.5865,10.5781,10.5781,6463.1957
2007-03-29 13:00:00,25.32,25.32,25.29,25.29,8617.594254937163,10.5823,10.5823,10.5698,10.5698,8617.5943
2007-03-29 13:05:00,25.29,25.32,25.29,25.3,5206.463195691202,10.5698,10.5823,10.5698,10.574,5206.4632
2007-03-29 13:10:00,25.31,25.31,25.3,25.31,4308.7971274685815,10.5781,10.5781,10.574,10.5781,4308.7971
2007-03-29 13:15:00,25.3,25.3,25.27,25.28,19030.520646319565,10.574,10.574,10.5614,10.5656,19030.5206
2007-03-29 13:20:00,25.27,25.28,25.24,25.25,21184.919210053857,10.5614,10.5656,10.5489,10.5531,21184.9192
2007-03-29 13:25:00,25.26,25.29,25.25,25.29,4129.2639138240565,10.5572,10.5698,10.5531,10.5698,4129.2639
2007-03-29 13:30:00,25.28,25.3,25.28,25.29,4488.3303411131055,10.5656,10.574,10.5656,10.5698,4488.3303
2007-03-29 13:35:00,25.29,25.33,25.29,25.31,15798.92280071813,10.5698,10.5865,10.5698,10.5781,15798.9228
2007-03-29 13:40:00,25.31,25.33,25.31,25.33,3231.597845601436,10.5781,10.5865,10.5781,10.5865,3231.5978
2007-03-29 13:45:00,25.32,25.32,25.32,25.32,14183.123877917413,10.5823,10.5823,10.5823,10.5823,14183.1239
2007-03-29 13:50:00,25.32,25.33,25.32,25.32,3590.6642728904844,10.5823,10.5865,10.5823,10.5823,3590.6643
2007-03-29 13:55:00,25.32,25.32,25.3,25.32,10771.992818671451,10.5823,10.5823,10.574,10.5823,10771.9928
2007-03-29 14:00:00,25.32,25.32,25.25,25.29,12746.85816876122,10.5823,10.5823,10.5531,10.5698,12746.8582
2007-03-29 14:05:00,25.28,25.29,25.24,25.26,13285.457809694792,10.5656,10.5698,10.5489,10.5572,13285.4578
2007-03-29 14:10:00,25.26,25.27,25.23,25.24,6822.26211849192,10.5572,10.5614,10.5447,10.5489,6822.2621
2007-03-29 14:15:00,25.24,25.27,25.23,25.27,10771.992818671451,10.5489,10.5614,10.5447,10.5614,10771.9928
2007-03-29 14:20:00,25.27,25.28,25.27,25.28,5924.596050269299,10.5614,10.5656,10.5614,10.5656,5924.5961
2007-03-29 14:25:00,25.28,25.3,25.28,25.29,13644.52423698384,10.5656,10.574,10.5656,10.5698,13644.5242
2007-03-29 14:30:00,25.29,25.29,25.25,25.25,8078.994614003589,10.5698,10.5698,10.5531,10.5531,8078.9946
2007-03-29 14:35:00,25.24,25.28,25.23,25.28,13824.057450628365,10.5489,10.5656,10.5447,10.5656,13824.0575
2007-03-29 14:40:00,25.28,25.34,25.28,25.33,12387.79174147217,10.5656,10.5907,10.5656,10.5865,12387.7917
2007-03-29 14:45:00,25.33,25.34,25.32,25.32,14003.590664272888,10.5865,10.5907,10.5823,10.5823,14003.5907
2007-03-29 14:50:00,25.33,25.34,25.32,25.32,8797.127468581686,10.5865,10.5907,10.5823,10.5823,8797.1275
2007-03-29 14:55:00,25.33,25.34,25.32,25.33,17773.788150807897,10.5865,10.5907,10.5823,10.5865,17773.7882
2007-03-29 15:00:00,25.33,25.34,25.3,25.3,40754.03949730699,10.5865,10.5907,10.574,10.574,40754.0395
2007-03-29 15:05:00,25.3,25.33,25.3,25.32,8797.127468581686,10.574,10.5865,10.574,10.5823,8797.1275
2007-03-29 15:10:00,25.31,25.36,25.31,25.34,17953.321364452422,10.5781,10.599,10.5781,10.5907,17953.3214
2007-03-29 15:15:00,25.34,25.38,25.33,25.33,16696.58886894075,10.5907,10.6074,10.5865,10.5865,16696.5889
2007-03-29 15:20:00,25.33,25.35,25.32,25.34,16157.989228007178,10.5865,10.5949,10.5823,10.5907,16157.9892
2007-03-29 15:25:00,25.34,25.35,25.33,25.34,13464.991023339317,10.5907,10.5949,10.5865,10.5907,13464.991
2007-03-29 15:30:00,25.33,25.37,25.33,25.35,13824.057450628365,10.5865,10.6032,10.5865,10.5949,13824.0575
2007-03-29 15:35:00,25.35,25.35,25.33,25.33,14183.123877917413,10.5949,10.5949,10.5865,10.5865,14183.1239
2007-03-29 15:40:00,25.33,25.38,25.33,25.38,17594.254937163372,10.5865,10.6074,10.5865,10.6074,17594.2549
2007-03-29 15:45:00,25.37,25.39,25.37,25.38,9156.193895870734,10.6032,10.6116,10.6032,10.6074,9156.1939
2007-03-29 15:50:00,25.38,25.38,25.36,25.37,18850.987432675043,10.6074,10.6074,10.599,10.6032,18850.9874
2007-03-29 15:55:00,25.37,25.37,25.35,25.35,14362.657091561938,10.6032,10.6032,10.5949,10.5949,14362.6571
2007-03-30 09:30:00,25.29,25.38,25.29,25.35,26032.31597845601,10.5698,10.6074,10.5698,10.5949,26032.316
2007-03-30 09:35:00,25.38,25.39,25.31,25.31,25314.183123877912,10.6074,10.6116,10.5781,10.5781,25314.1831
2007-03-30 09:40:00,25.29,25.34,25.26,25.32,26750.44883303411,10.5698,10.5907,10.5572,10.5823,26750.4488
2007-03-30 09:45:00,25.34,25.4,25.32,25.33,42549.37163375224,10.5907,10.6158,10.5823,10.5865,42549.3716
2007-03-30 09:50:00,25.31,25.34,25.31,25.34,10771.992818671451,10.5781,10.5907,10.5781,10.5907,10771.9928
2007-03-30 09:55:00,25.33,25.33,25.29,25.32,11310.592459605024,10.5865,10.5865,10.5698,10.5823,11310.5925
2007-03-30 10:00:00,25.32,25.32,25.29,25.29,13824.057450628365,10.5823,10.5823,10.5698,10.5698,13824.0575
2007-03-30 10:05:00,25.29,25.29,25.23,25.24,18491.921005386,10.5698,10.5698,10.5447,10.5489,18491.921
2007-03-30 10:10:00,25.24,25.25,25.23,25.25,12567.324955116695,10.5489,10.5531,10.5447,10.5531,12567.325
2007-03-30 10:15:00,25.25,25.25,25.23,25.24,6822.26211849192,10.5531,10.5531,10.5447,10.5489,6822.2621
2007-03-30 10:20:00,25.23,25.24,25.23,25.23,6463.195691202872,10.5447,10.5489,10.5447,10.5447,6463.1957
2007-03-30 10:25:00,25.23,25.27,25.23,25.23,20646.319569120285,10.5447,10.5614,10.5447,10.5447,20646.3196
2007-03-30 10:30:00,25.24,25.24,25.21,25.22,11131.0592459605,10.5489,10.5489,10.5363,10.5405,11131.0592
2007-03-30 10:35:00,25.22,25.24,25.22,25.23,12926.391382405744,10.5405,10.5489,10.5405,10.5447,12926.3914
2007-03-30 10:40:00,25.22,25.23,25.22,25.22,4308.7971274685815,10.5405,10.5447,10.5405,10.5405,4308.7971
2007-03-30 10:45:00,25.22,25.22,25.2,25.21,4488.3303411131055,10.5405,10.5405,10.5322,10.5363,4488.3303
2007-03-30 10:50:00,25.2,25.21,25.18,25.19,17055.6552962298,10.5322,10.5363,10.5238,10.528,17055.6553
2007-03-30 10:55:00,25.18,25.21,25.18,25.21,14542.19030520646,10.5238,10.5363,10.5238,10.5363,14542.1903
2007-03-30 11:00:00,25.2,25.22,25.2,25.21,4129.2639138240565,10.5322,10.5405,10.5322,10.5363,4129.2639
2007-03-30 11:05:00,25.22,25.22,25.2,25.21,7001.795332136444,10.5405,10.5405,10.5322,10.5363,7001.7953
2007-03-30 11:10:00,25.2,25.23,25.2,25.22,17953.321364452422,10.5322,10.5447,10.5322,10.5405,17953.3214
2007-03-30 11:15:00,25.22,25.22,25.18,25.19,12028.725314183122,10.5405,10.5405,10.5238,10.528,12028.7253
2007-03-30 11:20:00,25.19,25.19,25.15,25.15,17235.188509874326,10.528,10.528,10.5113,10.5113,17235.1885
2007-03-30 11:25:00,25.15,25.16,25.09,25.1,38958.70736086175,10.5113,10.5154,10.4862,10.4904,38958.7074
2007-03-30 11:30:00,25.1,25.1,25.09,25.09,11669.658886894074,10.4904,10.4904,10.4862,10.4862,11669.6589
2007-03-30 11:35:00,25.09,25.11,25.09,25.11,9335.72710951526,10.4862,10.4945,10.4862,10.4945,9335.7271
2007-03-30 11:40:00,25.12,25.14,25.07,25.1,51526.032315978446,10.4987,10.5071,10.4778,10.4904,51526.0323
2007-03-30 11:45:00,25.1,25.11,24.98,25.06,61400.35906642728,10.4904,10.4945,10.4402,10.4736,61400.3591
2007-03-30 11:50:00,25.07,25.14,25.04,25.04,44883.303411131055,10.4778,10.5071,10.4653,10.4653,44883.3034
2007-03-30 11:55:00,25.06,25.15,25.05,25.12,17414.721723518847,10.4736,10.5113,10.4695,10.4987,17414.7217
2007-03-30 12:00:00,25.13,25.13,25.09,25.13,15978.456014362657,10.5029,10.5029,10.4862,10.5029,15978.456
2007-03-30 12:05:00,25.13,25.19,25.12,25.18,17055.6552962298,10.5029,10.528,10.4987,10.5238,17055.6553
2007-03-30 12:10:00,25.19,25.19,25.12,25.12,43267.504488330334,10.528,10.528,10.4987,10.4987,43267.5045
2007-03-30 12:15:00,25.12,25.12,25.09,25.1,8078.994614003589,10.4987,10.4987,10.4862,10.4904,8078.9946
2007-03-30 12:20:00,25.1,25.1,25.07,25.08,18491.921005386,10.4904,10.4904,10.4778,10.482,18491.921
2007-03-30 12:25:00,25.08,25.08,25.06,25.07,7360.861759425493,10.482,10.482,10.4736,10.4778,7360.8618
2007-03-30 12:30:00,25.07,25.13,25.07,25.13,20287.25314183124,10.4778,10.5029,10.4778,10.5029,20287.2531
2007-03-30 12:35:00,25.14,25.18,25.14,25.18,5206.463195691202,10.5071,10.5238,10.5071,10.5238,5206.4632
2007-03-30 12:40:00,25.17,25.17,25.17,25.17,3411.13105924596,10.5196,10.5196,10.5196,10.5196,3411.1311
2007-03-30 12:45:00,25.17,25.17,25.14,25.14,6642.728904847396,10.5196,10.5196,10.5071,10.5071,6642.7289
2007-03-30 12:50:00,25.14,25.14,25.12,25.12,10951.526032315976,10.5071,10.5071,10.4987,10.4987,10951.526
2007-03-30 12:55:00,25.12,25.12,25.09,25.11,14362.657091561938,10.4987,10.4987,10.4862,10.4945,14362.6571
2007-03-30 13:00:00,25.12,25.13,25.1,25.11,10233.39317773788,10.4987,10.5029,10.4904,10.4945,10233.3932
2007-03-30 13:05:00,25.1,25.15,25.1,25.13,4308.7971274685815,10.4904,10.5113,10.4904,10.5029,4308.7971
2007-03-30 13:10:00,25.13,25.14,25.13,25.13,3949.730700179533,10.5029,10.5071,10.5029,10.5029,3949.7307
2007-03-30 13:15:00,25.13,25.14,25.13,25.13,4488.3303411131055,10.5029,10.5071,10.5029,10.5029,4488.3303
2007-03-30 13:20:00,25.14,25.15,25.14,25.15,9335.72710951526,10.5071,10.5113,10.5071,10.5113,9335.7271
2007-03-30 13:25:00,25.15,25.17,25.14,25.17,20466.78635547576,10.5113,10.5196,10.5071,10.5196,20466.7864
2007-03-30 13:30:00,25.15,25.19,25.15,25.18,10592.459605026928,10.5113,10.528,10.5113,10.5238,10592.4596
2007-03-30 13:35:00,25.18,25.19,25.15,25.17,9874.326750448832,10.5238,10.528,10.5113,10.5196,9874.3268
2007-03-30 13:40:00,25.17,25.21,25.17,25.19,11849.192100538598,10.5196,10.5363,10.5196,10.528,11849.1921
2007-03-30 13:45:00,25.19,25.2,25.18,25.19,16696.58886894075,10.528,10.5322,10.5238,10.528,16696.5889
2007-03-30 13:50:00,25.19,25.2,25.16,25.17,7001.795332136444,10.528,10.5322,10.5154,10.5196,7001.7953
2007-03-30 13:55:00,25.17,25.18,25.15,25.17,7181.328545780969,10.5196,10.5238,10.5113,10.5196,7181.3285
2007-03-30 14:00:00,25.16,25.2,25.16,25.2,7360.861759425493,10.5154,10.5322,10.5154,10.5322,7360.8618
2007-03-30 14:05:00,25.2,25.2,25.2,25.2,3590.6642728904844,10.5322,10.5322,10.5322,10.5322,3590.6643
2007-03-30 14:10:00,25.21,25.24,25.21,25.24,27109.515260323155,10.5363,10.5489,10.5363,10.5489,27109.5153
2007-03-30 14:15:00,25.24,25.24,25.24,25.24,2333.931777378815,10.5489,10.5489,10.5489,10.5489,2333.9318
2007-03-30 14:20:00,25.24,25.24,25.24,25.24,4488.3303411131055,10.5489,10.5489,10.5489,10.5489,4488.3303
2007-03-30 14:25:00,25.24,25.26,25.24,25.26,9694.793536804307,10.5489,10.5572,10.5489,10.5572,9694.7935
2007-03-30 14:30:00,25.26,25.28,25.26,25.27,4667.86355475763,10.5572,10.5656,10.5572,10.5614,4667.8636
2007-03-30 14:35:00,25.27,25.3,25.27,25.3,13285.457809694792,10.5614,10.574,10.5614,10.574,13285.4578
2007-03-30 14:40:00,25.29,25.32,25.29,25.32,36804.308797127465,10.5698,10.5823,10.5698,10.5823,36804.3088
2007-03-30 14:45:00,25.32,25.36,25.32,25.36,60323.159784560135,10.5823,10.599,10.5823,10.599,60323.1598
2007-03-30 14:50:00,25.35,25.37,25.33,25.33,34470.37701974865,10.5949,10.6032,10.5865,10.5865,34470.377
2007-03-30 14:55:00,25.33,25.35,25.33,25.35,54937.16337522441,10.5865,10.5949,10.5865,10.5949,54937.1634
2007-03-30 15:00:00,25.35,25.37,25.34,25.34,26929.98204667864,10.5949,10.6032,10.5907,10.5907,26929.982
2007-03-30 15:05:00,25.34,25.35,25.34,25.35,27827.64811490125,10.5907,10.5949,10.5907,10.5949,27827.6481
2007-03-30 15:10:00,25.35,25.36,25.34,25.35,79353.6804308797,10.5949,10.599,10.5907,10.5949,79353.6804
2007-03-30 15:15:00,25.34,25.37,25.34,25.34,45421.90305206463,10.5907,10.6032,10.5907,10.5907,45421.9031
2007-03-30 15:20:00,25.35,25.38,25.34,25.37,38779.17414721723,10.5949,10.6074,10.5907,10.6032,38779.1741
2007-03-30 15:25:00,25.37,25.37,25.34,25.34,8976.660682226211,10.6032,10.6032,10.5907,10.5907,8976.6607
2007-03-30 15:30:00,25.34,25.34,25.32,25.32,42728.90484739676,10.5907,10.5907,10.5823,10.5823,42728.9048
2007-03-30 15:35:00,25.32,25.34,25.29,25.29,40574.50628366247,10.5823,10.5907,10.5698,10.5698,40574.5063
2007-03-30 15:40:00,25.29,25.36,25.29,25.34,87253.14183123877,10.5698,10.599,10.5698,10.5907,87253.1418
2007-03-30 15:45:00,25.34,25.36,25.34,25.35,27109.515260323155,10.5907,10.599,10.5907,10.5949,27109.5153
2007-03-30 15:50:00,25.35,25.38,25.32,25.32,42728.90484739676,10.5949,10.6074,10.5823,10.5823,42728.9048
2007-03-30 15:55:00,25.32,25.33,25.29,25.31,39856.37342908437,10.5823,10.5865,10.5698,10.5781,39856.3734
2007-04-02 09:30:00,25.9,25.9,25.76,25.76,83123.8779174147,10.8247,10.8247,10.7662,10.7662,83123.8779
2007-04-02 09:35:00,25.76,25.78,25.6,25.67,45960.5026929982,10.7662,10.7746,10.6993,10.7286,45960.5027
2007-04-02 09:40:00,25.67,25.69,25.63,25.64,18850.987432675043,10.7286,10.737,10.7119,10.7161,18850.9874
2007-04-02 09:45:00,25.66,25.74,25.64,25.72,31777.378815080785,10.7244,10.7579,10.7161,10.7495,31777.3788
2007-04-02 09:50:00,25.73,25.78,25.61,25.62,41831.23877917414,10.7537,10.7746,10.7035,10.7077,41831.2388
2007-04-02 09:55:00,25.62,25.64,25.61,25.61,15619.389587073609,10.7077,10.7161,10.7035,10.7035,15619.3896
2007-04-02 10:00:00,25.6,25.61,25.47,25.51,21543.985637342907,10.6993,10.7035,10.645,10.6617,21543.9856
2007-04-02 10:05:00,25.51,25.51,25.46,25.51,15978.456014362657,10.6617,10.6617,10.6408,10.6617,15978.456
2007-04-02 10:10:00,25.49,25.49,25.42,25.43,10592.459605026928,10.6534,10.6534,10.6241,10.6283,10592.4596
2007-04-02 10:15:00,25.43,25.45,25.43,25.43,24416.51705565529,10.6283,10.6366,10.6283,10.6283,24416.5171
2007-04-02 10:20:00,25.45,25.45,25.43,25.44,17055.6552962298,10.6366,10.6366,10.6283,10.6325,17055.6553
2007-04-02 10:25:00,25.45,25.49,25.45,25.49,11310.592459605024,10.6366,10.6534,10.6366,10.6534,11310.5925
2007-04-02 10:30:00,25.49,25.58,25.49,25.54,42728.90484739676,10.6534,10.691,10.6534,10.6743,42728.9048
2007-04-02 10:35:00,25.54,25.61,25.54,25.59,29443.44703770197,10.6743,10.7035,10.6743,10.6952,29443.447
2007-04-02 10:40:00,25.6,25.62,25.6,25.62,21723.518850987428,10.6993,10.7077,10.6993,10.7077,21723.5189
2007-04-02 10:45:00,25.63,25.63,25.61,25.62,15260.323159784555,10.7119,10.7119,10.7035,10.7077,15260.3232
2007-04-02 10:50:00,25.63,25.63,25.62,25.63,18850.987432675043,10.7119,10.7119,10.7077,10.7119,18850.9874
2007-04-02 10:55:00,25.63,25.69,25.62,25.68,26750.44883303411,10.7119,10.737,10.7077,10.7328,26750.4488
2007-04-02 11:00:00,25.68,25.74,25.68,25.73,21005.38599640933,10.7328,10.7579,10.7328,10.7537,21005.386
2007-04-02 11:05:00,25.73,25.74,25.73,25.73,20107.71992818671,10.7537,10.7579,10.7537,10.7537,20107.7199
2007-04-02 11:10:00,25.73,25.76,25.72,25.74,11669.658886894074,10.7537,10.7662,10.7495,10.7579,11669.6589
2007-04-02 11:15:00,25.74,25.78,25.74,25.76,49371.63375224416,10.7579,10.7746,10.7579,10.7662,49371.6338
2007-04-02 11:20:00,25.76,25.83,25.74,25.82,104308.79712746856,10.7662,10.7955,10.7579,10.7913,104308.7971
2007-04-02 11:25:00,25.81,25.91,25.81,25.89,86175.94254937163,10.7871,10.8289,10.7871,10.8205,86175.9425
2007-04-02 11:30:00,25.89,25.91,25.87,25.88,47755.83482944344,10.8205,10.8289,10.8122,10.8164,47755.8348
2007-04-02 11:35:00,25.88,25.89,25.87,25.88,71095.15260323159,10.8164,10.8205,10.8122,10.8164,71095.1526
2007-04-02 11:40:00,25.89,25.89,25.87,25.87,25493.71633752244,10.8205,10.8205,10.8122,10.8122,25493.7163
2007-04-02 11:45:00,25.87,25.87,25.82,25.82,20107.71992818671,10.8122,10.8122,10.7913,10.7913,20107.7199
2007-04-02 11:50:00,25.82,25.82,25.79,25.79,101077.19928186711,10.7913,10.7913,10.7787,10.7787,101077.1993
2007-04-02 11:55:00,25.79,25.82,25.78,25.81,24596.050269299816,10.7787,10.7913,10.7746,10.7871,24596.0503
2007-04-02 12:00:00,25.81,25.84,25.81,25.83,14003.590664272888,10.7871,10.7996,10.7871,10.7955,14003.5907
2007-04-02 12:05:00,25.83,25.83,25.81,25.81,15798.92280071813,10.7955,10.7955,10.7871,10.7871,15798.9228
2007-04-02 12:10:00,25.81,25.88,25.81,25.87,42190.30520646319,10.7871,10.8164,10.7871,10.8122,42190.3052
2007-04-02 12:15:00,25.87,25.89,25.85,25.88,14003.590664272888,10.8122,10.8205,10.8038,10.8164,14003.5907
2007-04-02 12:20:00,25.89,25.94,25.88,25.92,28904.8473967684,10.8205,10.8414,10.8164,10.8331,28904.8474
2007-04-02 12:25:00,25.92,26.0,25.92,25.98,33931.77737881507,10.8331,10.8665,10.8331,10.8582,33931.7774
2007-04-02 12:30:00,25.97,26.0,25.97,25.99,40754.03949730699,10.854,10.8665,10.854,10.8623,40754.0395
2007-04-02 12:35:00,25.98,26.0,25.97,26.0,21903.05206463196,10.8582,10.8665,10.854,10.8665,21903.0521
2007-04-02 12:40:00,25.98,26.0,25.98,25.98,13285.457809694792,10.8582,10.8665,10.8582,10.8582,13285.4578
2007-04-02 12:45:00,25.98,25.98,25.97,25.98,25852.782764811487,10.8582,10.8582,10.854,10.8582,25852.7828
2007-04-02 12:50:00,25.97,25.98,25.97,25.98,13464.991023339317,10.854,10.8582,10.854,10.8582,13464.991
2007-04-02 12:55:00,25.98,25.98,25.93,25.93,22441.651705565528,10.8582,10.8582,10.8373,10.8373,22441.6517
2007-04-02 13:00:00,25.94,25.99,25.94,25.97,73967.68402154397,10.8414,10.8623,10.8414,10.854,73967.684
2007-04-02 13:05:00,25.97,25.97,25.93,25.93,13824.057450628365,10.854,10.854,10.8373,10.8373,13824.0575
2007-04-02 13:10:00,25.93,25.95,25.92,25.93,20466.78635547576,10.8373,10.8456,10.8331,10.8373,20466.7864
2007-04-02 13:15:00,25.94,25.96,25.93,25.96,17773.788150807897,10.8414,10.8498,10.8373,10.8498,17773.7882
2007-04-02 13:20:00,25.96,25.97,25.95,25.97,20466.78635547576,10.8498,10.854,10.8456,10.854,20466.7864
2007-04-02 13:25:00,25.96,25.98,25.96,25.97,13464.991023339317,10.8498,10.8582,10.8498,10.854,13464.991
2007-04-02 13:30:00,25.96,25.96,25.95,25.96,16876.122082585276,10.8498,10.8498,10.8456,10.8498,16876.1221
2007-04-02 13:35:00,25.96,25.96,25.95,25.96,15798.92280071813,10.8498,10.8498,10.8456,10.8498,15798.9228
2007-04-02 13:40:00,25.96,25.97,25.96,25.96,19569.12028725314,10.8498,10.854,10.8498,10.8498,19569.1203
2007-04-02 13:45:00,25.97,25.97,25.95,25.96,13105.924596050269,10.854,10.854,10.8456,10.8498,13105.9246
2007-04-02 13:50:00,25.97,26.0,25.96,26.0,26570.915619389583,10.854,10.8665,10.8498,10.8665,26570.9156
2007-04-02 13:55:00,26.01,26.06,26.0,26.02,35547.576301615794,10.8707,10.8916,10.8665,10.8749,35547.5763
2007-04-02 14:00:00,26.03,26.03,26.02,26.02,37342.90843806104,10.8791,10.8791,10.8749,10.8749,37342.9084
2007-04-02 14:05:00,26.03,26.03,26.02,26.02,20466.78635547576,10.8791,10.8791,10.8749,10.8749,20466.7864
2007-04-02 14:10:00,26.02,26.03,26.01,26.02,17773.788150807897,10.8749,10.8791,10.8707,10.8749,17773.7882
2007-04-02 14:15:00,26.02,26.11,26.02,26.11,49192.10053859963,10.8749,10.9125,10.8749,10.9125,49192.1005
2007-04-02 14:20:00,26.11,26.23,26.11,26.2,102872.53141831236,10.9125,10.9626,10.9125,10.9501,102872.5314
2007-04-02 14:25:00,26.2,26.26,26.2,26.22,30520.64631956912,10.9501,10.9752,10.9501,10.9585,30520.6463
2007-04-02 14:30:00,26.21,26.24,26.16,26.24,63195.69120287252,10.9543,10.9668,10.9334,10.9668,63195.6912
2007-04-02 14:35:00,26.23,26.25,26.2,26.2,44344.70377019748,10.9626,10.971,10.9501,10.9501,44344.7038
2007-04-02 14:40:00,26.2,26.25,26.18,26.25,73788.15080789945,10.9501,10.971,10.9417,10.971,73788.1508
2007-04-02 14:45:00,26.23,26.38,26.19,26.32,250448.83303411127,10.9626,11.0253,10.9459,11.0003,250448.833
2007-04-02 14:50:00,26.33,26.33,26.29,26.3,60682.22621184919,11.0044,11.0044,10.9877,10.9919,60682.2262
2007-04-02 14:55:00,26.31,26.31,26.28,26.3,41651.70556552961,10.9961,10.9961,10.9835,10.9919,41651.7056
2007-04-02 15:00:00,26.29,26.3,26.28,26.3,32675.04488330341,10.9877,10.9919,10.9835,10.9919,32675.0449
2007-04-02 15:05:00,26.3,26.36,26.3,26.36,47576.30161579892,10.9919,11.017,10.9919,11.017,47576.3016
2007-04-02 15:10:00,26.35,26.39,26.35,26.35,33752.24416517055,11.0128,11.0295,11.0128,11.0128,33752.2442
2007-04-02 15:15:00,26.36,26.36,26.33,26.35,32315.97845601436,11.017,11.017,11.0044,11.0128,32315.9785
2007-04-02 15:20:00,26.35,26.36,26.35,26.35,26032.31597845601,11.0128,11.017,11.0128,11.0128,26032.316
2007-04-02 15:25:00,26.35,26.43,26.35,26.42,64272.89048473967,11.0128,11.0462,11.0128,11.0421,64272.8905
2007-04-02 15:30:00,26.42,26.5,26.37,26.4,124596.0502692998,11.0421,11.0755,11.0212,11.0337,124596.0503
2007-04-02 15:35:00,26.39,26.4,26.28,26.3,67504.4883303411,11.0295,11.0337,10.9835,10.9919,67504.4883
2007-04-02 15:40:00,26.32,26.35,26.28,26.33,51166.9658886894,11.0003,11.0128,10.9835,11.0044,51166.9659
2007-04-02 15:45:00,26.32,26.33,26.31,26.31,36983.84201077199,11.0003,11.0044,10.9961,10.9961,36983.842
2007-04-02 15:50:00,26.31,26.33,26.3,26.32,86714.54219030519,10.9961,11.0044,10.9919,11.0003,86714.5422
2007-04-02 15:55:00,26.33,26.39,26.32,26.37,123159.7845601436,11.0044,11.0295,11.0003,11.0212,123159.7846
2007-04-03 09:30:00,26.4,26.47,26.4,26.41,55834.82944344703,11.0337,11.0629,11.0337,11.0379,55834.8294
2007-04-03 09:35:00,26.41,26.47,26.41,26.45,28007.181328545776,11.0379,11.0629,11.0379,11.0546,28007.1813
2007-04-03 09:40:00,26.45,26.45,26.37,26.38,14183.123877917413,11.0546,11.0546,11.0212,11.0253,14183.1239
2007-04-03 09:45:00,26.37,26.46,26.34,26.46,36086.175942549366,11.0212,11.0588,11.0086,11.0588,36086.1759
2007-04-03 09:50:00,26.46,26.68,26.45,26.67,82046.67863554756,11.0588,11.1507,11.0546,11.1465,82046.6786
2007-04-03 09:55:00,26.67,26.67,26.57,26.58,21723.518850987428,11.1465,11.1465,11.1047,11.1089,21723.5189
2007-04-03 10:00:00,26.58,26.71,26.57,26.71,32854.57809694793,11.1089,11.1633,11.1047,11.1633,32854.5781
2007-04-03 10:05:00,26.69,26.71,26.64,26.64,16517.055655296226,11.1549,11.1633,11.134,11.134,16517.0557
2007-04-03 10:10:00,26.64,26.66,26.61,26.64,30700.17953321364,11.134,11.1424,11.1215,11.134,30700.1795
2007-04-03 10:15:00,26.62,26.63,26.56,26.56,12208.258527827646,11.1256,11.1298,11.1006,11.1006,12208.2585
2007-04-03 10:20:00,26.56,26.57,26.51,26.56,38599.64093357271,11.1006,11.1047,11.0797,11.1006,38599.6409
2007-04-03 10:25:00,26.56,26.57,26.51,26.52,42728.90484739676,11.1006,11.1047,11.0797,11.0838,42728.9048
2007-04-03 10:30:00,26.51,26.51,26.49,26.49,11849.192100538598,11.0797,11.0797,11.0713,11.0713,11849.1921
2007-04-03 10:35:00,26.49,26.56,26.48,26.54,77558.34829443446,11.0713,11.1006,11.0671,11.0922,77558.3483
2007-04-03 10:40:00,26.54,26.57,26.52,26.57,16876.122082585276,11.0922,11.1047,11.0838,11.1047,16876.1221
2007-04-03 10:45:00,26.57,26.65,26.57,26.64,14362.657091561938,11.1047,11.1382,11.1047,11.134,14362.6571
2007-04-03 10:50:00,26.63,26.64,26.55,26.55,17414.721723518847,11.1298,11.134,11.0964,11.0964,17414.7217
2007-04-03 10:55:00,26.55,26.55,26.52,26.52,13824.057450628365,11.0964,11.0964,11.0838,11.0838,13824.0575
2007-04-03 11:00:00,26.52,26.52,26.49,26.49,21723.518850987428,11.0838,11.0838,11.0713,11.0713,21723.5189
2007-04-03 11:05:00,26.49,26.49,26.47,26.47,15619.389587073609,11.0713,11.0713,11.0629,11.0629,15619.3896
2007-04-03 11:10:00,26.47,26.47,26.46,26.46,15260.323159784555,11.0629,11.0629,11.0588,11.0588,15260.3232
2007-04-03 11:15:00,26.46,26.46,26.43,26.43,21543.985637342907,11.0588,11.0588,11.0462,11.0462,21543.9856
2007-04-03 11:20:00,26.43,26.46,26.42,26.45,29084.38061041292,11.0462,11.0588,11.0421,11.0546,29084.3806
2007-04-03 11:25:00,26.45,26.46,26.44,26.44,6104.129263913823,11.0546,11.0588,11.0504,11.0504,6104.1293
2007-04-03 11:30:00,26.45,26.45,26.43,26.43,8078.994614003589,11.0546,11.0546,11.0462,11.0462,8078.9946
2007-04-03 11:35:00,26.43,26.44,26.42,26.42,5565.529622980251,11.0462,11.0504,11.0421,11.0421,5565.5296
2007-04-03 11:40:00,26.44,26.44,26.43,26.44,6283.662477558348,11.0504,11.0504,11.0462,11.0504,6283.6625
2007-04-03 11:45:00,26.43,26.49,26.43,26.49,21184.919210053857,11.0462,11.0713,11.0462,11.0713,21184.9192
2007-04-03 11:50:00,26.49,26.57,26.49,26.57,20466.78635547576,11.0713,11.1047,11.0713,11.1047,20466.7864
2007-04-03 11:55:00,26.57,26.58,26.56,26.56,7899.461400359065,11.1047,11.1089,11.1006,11.1006,7899.4614
2007-04-03 12:00:00,26.56,26.6,26.56,26.57,8797.127468581686,11.1006,11.1173,11.1006,11.1047,8797.1275
2007-04-03 12:05:00,26.56,26.56,26.5,26.51,60502.69299820466,11.1006,11.1006,11.0755,11.0797,60502.693
2007-04-03 12:10:00,26.51,26.51,26.5,26.5,4667.86355475763,11.0797,11.0797,11.0755,11.0755,4667.8636
2007-04-03 12:15:00,26.5,26.5,26.47,26.47,7001.795332136444,11.0755,11.0755,11.0629,11.0629,7001.7953
2007-04-03 12:20:00,26.48,26.48,26.47,26.47,4129.2639138240565,11.0671,11.0671,11.0629,11.0629,4129.2639
2007-04-03 12:25:00,26.47,26.47,26.46,26.46,5565.529622980251,11.0629,11.0629,11.0588,11.0588,5565.5296
2007-04-03 12:30:00,26.46,26.46,26.44,26.44,5206.463195691202,11.0588,11.0588,11.0504,11.0504,5206.4632
2007-04-03 12:35:00,26.45,26.45,26.44,26.44,6104.129263913823,11.0546,11.0546,11.0504,11.0504,6104.1293
2007-04-03 12:40:00,26.44,26.45,26.43,26.44,17773.788150807897,11.0504,11.0546,11.0462,11.0504,17773.7882
2007-04-03 12:45:00,26.44,26.45,26.44,26.45,6463.195691202872,11.0504,11.0546,11.0504,11.0546,6463.1957
2007-04-03 12:50:00,26.45,26.45,26.44,26.45,11669.658886894074,11.0546,11.0546,11.0504,11.0546,11669.6589
2007-04-03 12:55:00,26.44,26.45,26.44,26.45,5385.996409335727,11.0504,11.0546,11.0504,11.0546,5385.9964
2007-04-03 13:00:00,26.44,26.45,26.44,26.45,25134.64991023339,11.0504,11.0546,11.0504,11.0546,25134.6499
2007-04-03 13:05:00,26.45,26.46,26.42,26.42,47755.83482944344,11.0546,11.0588,11.0421,11.0421,47755.8348
2007-04-03 13:10:00,26.42,26.42,26.41,26.41,6283.662477558348,11.0421,11.0421,11.0379,11.0379,6283.6625
2007-04-03 13:15:00,26.42,26.42,26.41,26.42,3770.197486535009,11.0421,11.0421,11.0379,11.0421,3770.1975
2007-04-03 13:20:00,26.42,26.43,26.41,26.43,12387.79174147217,11.0421,11.0462,11.0379,11.0462,12387.7917
2007-04-03 13:25:00,26.42,26.44,26.42,26.44,72890.48473967683,11.0421,11.0504,11.0421,11.0504,72890.4847
2007-04-03 13:30:00,26.44,26.44,26.43,26.43,7540.394973070017,11.0504,11.0504,11.0462,11.0462,7540.395
2007-04-03 13:35:00,26.43,26.43,26.41,26.42,8976.660682226211,11.0462,11.0462,11.0379,11.0421,8976.6607
2007-04-03 13:40:00,26.42,26.44,26.42,26.44,17594.254937163372,11.0421,11.0504,11.0421,11.0504,17594.2549
2007-04-03 13:45:00,26.44,26.45,26.43,26.43,16157.989228007178,11.0504,11.0546,11.0462,11.0462,16157.9892
2007-04-03 13:50:00,26.44,26.44,26.43,26.44,10412.926391382403,11.0504,11.0504,11.0462,11.0504,10412.9264
2007-04-03 13:55:00,26.44,26.44,26.42,26.42,19928.186714542186,11.0504,11.0504,11.0421,11.0421,19928.1867
2007-04-03 14:00:00,26.42,26.44,26.42,26.44,15439.856373429082,11.0421,11.0504,11.0421,11.0504,15439.8564
2007-04-03 14:05:00,26.44,26.44,26.42,26.42,15080.789946140034,11.0504,11.0504,11.0421,11.0421,15080.7899
2007-04-03 14:10:00,26.42,26.42,26.34,26.36,45780.96947935368,11.0421,11.0421,11.0086,11.017,45780.9695
2007-04-03 14:15:00,26.35,26.37,26.35,26.36,12387.79174147217,11.0128,11.0212,11.0128,11.017,12387.7917
2007-04-03 14:20:00,26.36,26.36,26.35,26.35,8617.594254937163,11.017,11.017,11.0128,11.0128,8617.5943
2007-04-03 14:25:00,26.36,26.36,26.35,26.36,8438.061041292638,11.017,11.017,11.0128,11.017,8438.061
2007-04-03 14:30:00,26.36,26.37,26.36,26.36,10053.859964093355,11.017,11.0212,11.017,11.017,10053.86
2007-04-03 14:35:00,26.36,26.37,26.35,26.37,9156.193895870734,11.017,11.0212,11.0128,11.0212,9156.1939
2007-04-03 14:40:00,26.37,26.37,26.34,26.34,42190.30520646319,11.0212,11.0212,11.0086,11.0086,42190.3052
2007-04-03 14:45:00,26.35,26.35,26.32,26.35,38240.57450628366,11.0128,11.0128,11.0003,11.0128,38240.5745
2007-04-03 14:50:00,26.34,26.36,26.33,26.36,13644.52423698384,11.0086,11.017,11.0044,11.017,13644.5242
2007-04-03 14:55:00,26.36,26.36,26.33,26.35,32675.04488330341,11.017,11.017,11.0044,11.0128,32675.0449
2007-04-03 15:00:00,26.34,26.35,26.33,26.35,9515.260323159782,11.0086,11.0128,11.0044,11.0128,9515.2603
2007-04-03 15:05:00,26.35,26.36,26.35,26.35,7181.328545780969,11.0128,11.017,11.0128,11.0128,7181.3285
2007-04-03 15:10:00,26.36,26.36,26.34,26.35,10592.459605026928,11.017,11.017,11.0086,11.0128,10592.4596
2007-04-03 15:15:00,26.34,26.35,26.34,26.35,7181.328545780969,11.0086,11.0128,11.0086,11.0128,7181.3285
2007-04-03 15:20:00,26.36,26.37,26.35,26.36,19748.653500897664,11.017,11.0212,11.0128,11.017,19748.6535
2007-04-03 15:25:00,26.36,26.37,26.35,26.37,28545.78096947935,11.017,11.0212,11.0128,11.0212,28545.781
2007-04-03 15:30:00,26.37,26.42,26.36,26.36,56373.4290843806,11.0212,11.0421,11.017,11.017,56373.4291
2007-04-03 15:35:00,26.37,26.4,26.34,26.4,68043.08797127468,11.0212,11.0337,11.0086,11.0337,68043.088
2007-04-03 15:40:00,26.4,26.42,26.37,26.42,38779.17414721723,11.0337,11.0421,11.0212,11.0421,38779.1741
2007-04-03 15:45:00,26.42,26.46,26.41,26.43,43447.037701974856,11.0421,11.0588,11.0379,11.0462,43447.0377
2007-04-03 15:50:00,26.43,26.44,26.41,26.44,30879.712746858164,11.0462,11.0504,11.0379,11.0504,30879.7127
2007-04-03 15:55:00,26.43,26.44,26.41,26.41,36624.77558348294,11.0462,11.0504,11.0379,11.0379,36624.7756
2007-04-04 09:30:00,26.44,26.54,26.4,26.54,22441.651705565528,11.0504,11.0922,11.0337,11.0922,22441.6517
2007-04-04 09:35:00,26.54,26.55,26.47,26.49,8617.594254937163,11.0922,11.0964,11.0629,11.0713,8617.5943
2007-04-04 09:40:00,26.5,26.51,26.47,26.49,4129.2639138240565,11.0755,11.0797,11.0629,11.0713,4129.2639
2007-04-04 09:45:00,26.48,26.52,26.47,26.5,12208.258527827646,11.0671,11.0838,11.0629,11.0755,12208.2585
2007-04-04 09:50:00,26.5,26.53,26.49,26.51,15978.456014362657,11.0755,11.088,11.0713,11.0797,15978.456
2007-04-04 09:55:00,26.51,26.51,26.46,26.46,15080.789946140034,11.0797,11.0797,11.0588,11.0588,15080.7899
2007-04-04 10:00:00,26.46,26.48,26.41,26.47,26570.915619389583,11.0588,11.0671,11.0379,11.0629,26570.9156
2007-04-04 10:05:00,26.46,26.48,26.44,26.45,24057.450628366245,11.0588,11.0671,11.0504,11.0546,24057.4506
2007-04-04 10:10:00,26.46,26.46,26.44,26.44,11131.0592459605,11.0588,11.0588,11.0504,11.0504,11131.0592
2007-04-04 10:15:00,26.45,26.45,26.43,26.43,9156.193895870734,11.0546,11.0546,11.0462,11.0462,9156.1939
2007-04-04 10:20:00,26.43,26.45,26.42,26.45,12746.85816876122,11.0462,11.0546,11.0421,11.0546,12746.8582
2007-04-04 10:25:00,26.45,26.45,26.44,26.45,13105.924596050269,11.0546,11.0546,11.0504,11.0546,13105.9246
2007-04-04 10:30:00,26.44,26.45,26.42,26.42,27289.04847396768,11.0504,11.0546,11.0421,11.0421,27289.0485
2007-04-04 10:35:00,26.42,26.45,26.42,26.44,10233.39317773788,11.0421,11.0546,11.0421,11.0504,10233.3932
2007-04-04 10:40:00,26.44,26.46,26.44,26.46,10951.526032315976,11.0504,11.0588,11.0504,11.0588,10951.526
2007-04-04 10:45:00,26.46,26.46,26.42,26.44,10233.39317773788,11.0588,11.0588,11.0421,11.0504,10233.3932
2007-04-04 10:50:00,26.44,26.5,26.44,26.49,14362.657091561938,11.0504,11.0755,11.0504,11.0713,14362.6571
2007-04-04 10:55:00,26.49,26.49,26.46,26.47,9156.193895870734,11.0713,11.0713,11.0588,11.0629,9156.1939
2007-04-04 11:00:00,26.46,26.47,26.46,26.46,10053.859964093355,11.0588,11.0629,11.0588,11.0588,10053.86
2007-04-04 11:05:00,26.45,26.47,26.45,26.46,3590.6642728904844,11.0546,11.0629,11.0546,11.0588,3590.6643
2007-04-04 11:10:00,26.46,26.49,26.46,26.48,8258.527827648113,11.0588,11.0713,11.0588,11.0671,8258.5278
2007-04-04 11:15:00,26.49,26.49,26.48,26.49,1795.3321364452422,11.0713,11.0713,11.0671,11.0713,1795.3321
2007-04-04 11:20:00,26.49,26.49,26.47,26.49,10592.459605026928,11.0713,11.0713,11.0629,11.0713,10592.4596
2007-04-04 11:25:00,26.49,26.49,26.48,26.49,1795.3321364452422,11.0713,11.0713,11.0671,11.0713,1795.3321
2007-04-04 11:30:00,26.48,26.49,26.48,26.49,9156.193895870734,11.0671,11.0713,11.0671,11.0713,9156.1939
2007-04-04 11:35:00,26.49,26.49,26.47,26.48,2872.531418312388,11.0713,11.0713,11.0629,11.0671,2872.5314
2007-04-04 11:40:00,26.47,26.49,26.47,26.48,15978.456014362657,11.0629,11.0713,11.0629,11.0671,15978.456
2007-04-04 11:45:00,26.47,26.49,26.47,26.49,25852.782764811487,11.0629,11.0713,11.0629,11.0713,25852.7828
2007-04-04 11:50:00,26.49,26.49,26.48,26.49,3949.730700179533,11.0713,11.0713,11.0671,11.0713,3949.7307
2007-04-04 11:55:00,26.49,26.5,26.49,26.5,4847.396768402154,11.0713,11.0755,11.0713,11.0755,4847.3968
2007-04-04 12:00:00,26.5,26.54,26.5,26.52,15260.323159784555,11.0755,11.0922,11.0755,11.0838,15260.3232
2007-04-04 12:05:00,26.53,26.53,26.5,26.5,13285.457809694792,11.088,11.088,11.0755,11.0755,13285.4578
2007-04-04 12:10:00,26.5,26.5,26.49,26.49,4308.7971274685815,11.0755,11.0755,11.0713,11.0713,4308.7971
2007-04-04 12:15:00,26.5,26.51,26.49,26.5,26570.915619389583,11.0755,11.0797,11.0713,11.0755,26570.9156
2007-04-04 12:20:00,26.5,26.51,26.5,26.5,22800.71813285457,11.0755,11.0797,11.0755,11.0755,22800.7181
2007-04-04 12:25:00,26.5,26.51,26.5,26.5,4667.86355475763,11.0755,11.0797,11.0755,11.0755,4667.8636
2007-04-04 12:30:00,26.51,26.51,26.5,26.5,2154.3985637342907,11.0797,11.0797,11.0755,11.0755,2154.3986
2007-04-04 12:35:00,26.51,26.51,26.5,26.5,5026.929982046678,11.0797,11.0797,11.0755,11.0755,5026.93
2007-04-04 12:40:00,26.5,26.5,26.5,26.5,2692.998204667864,11.0755,11.0755,11.0755,11.0755,2692.9982
2007-04-04 12:45:00,26.51,26.51,26.49,26.49,32136.445242369835,11.0797,11.0797,11.0713,11.0713,32136.4452
2007-04-04 12:50:00,26.5,26.5,26.48,26.48,8258.527827648113,11.0755,11.0755,11.0671,11.0671,8258.5278
2007-04-04 12:55:00,26.48,26.49,26.48,26.49,4308.7971274685815,11.0671,11.0713,11.0671,11.0713,4308.7971
2007-04-04 13:00:00,26.49,26.49,26.47,26.49,28366.247755834826,11.0713,11.0713,11.0629,11.0713,28366.2478
2007-04-04 13:05:00,26.49,26.49,26.48,26.49,5565.529622980251,11.0713,11.0713,11.0671,11.0713,5565.5296
2007-04-04 13:10:00,26.49,26.52,26.49,26.52,26570.915619389583,11.0713,11.0838,11.0713,11.0838,26570.9156
2007-04-04 13:15:00,26.51,26.52,26.51,26.51,3590.6642728904844,11.0797,11.0838,11.0797,11.0797,3590.6643
2007-04-04 13:20:00,26.5,26.52,26.5,26.5,3770.197486535009,11.0755,11.0838,11.0755,11.0755,3770.1975
2007-04-04 13:25:00,26.5,26.51,26.5,26.51,43267.504488330334,11.0755,11.0797,11.0755,11.0797,43267.5045
2007-04-04 13:30:00,26.51,26.54,26.51,26.54,13644.52423698384,11.0797,11.0922,11.0797,11.0922,13644.5242
2007-04-04 13:35:00,26.53,26.54,26.52,26.52,4667.86355475763,11.088,11.0922,11.0838,11.0838,4667.8636
2007-04-04 13:40:00,26.52,26.52,26.51,26.51,7899.461400359065,11.0838,11.0838,11.0797,11.0797,7899.4614
2007-04-04 13:45:00,26.51,26.51,26.5,26.5,6104.129263913823,11.0797,11.0797,11.0755,11.0755,6104.1293
2007-04-04 13:50:00,26.5,26.51,26.5,26.5,4667.86355475763,11.0755,11.0797,11.0755,11.0755,4667.8636
2007-04-04 13:55:00,26.5,26.51,26.5,26.5,5206.463195691202,11.0755,11.0797,11.0755,11.0755,5206.4632
2007-04-04 14:00:00,26.5,26.5,26.49,26.49,5385.996409335727,11.0755,11.0755,11.0713,11.0713,5385.9964
2007-04-04 14:05:00,26.49,26.5,26.49,26.49,3770.197486535009,11.0713,11.0755,11.0713,11.0713,3770.1975
2007-04-04 14:10:00,26.5,26.5,26.49,26.5,7181.328545780969,11.0755,11.0755,11.0713,11.0755,7181.3285
2007-04-04 14:15:00,26.5,26.5,26.47,26.49,32854.57809694793,11.0755,11.0755,11.0629,11.0713,32854.5781
2007-04-04 14:20:00,26.49,26.49,26.47,26.48,16517.055655296226,11.0713,11.0713,11.0629,11.0671,16517.0557
2007-04-04 14:25:00,26.47,26.48,26.46,26.48,31238.779174147214,11.0629,11.0671,11.0588,11.0671,31238.7792
2007-04-04 14:30:00,26.47,26.48,26.47,26.48,4308.7971274685815,11.0629,11.0671,11.0629,11.0671,4308.7971
2007-04-04 14:35:00,26.47,26.48,26.47,26.47,6283.662477558348,11.0629,11.0671,11.0629,11.0629,6283.6625
2007-04-04 14:40:00,26.47,26.48,26.47,26.47,16517.055655296226,11.0629,11.0671,11.0629,11.0629,16517.0557
2007-04-04 14:45:00,26.47,26.48,26.47,26.48,1615.798922800718,11.0629,11.0671,11.0629,11.0671,1615.7989
2007-04-04 14:50:00,26.47,26.48,26.47,26.48,5924.596050269299,11.0629,11.0671,11.0629,11.0671,5924.5961
2007-04-04 14:55:00,26.48,26.48,26.47,26.47,13644.52423698384,11.0671,11.0671,11.0629,11.0629,13644.5242
2007-04-04 15:00:00,26.48,26.49,26.47,26.47,13464.991023339317,11.0671,11.0713,11.0629,11.0629,13464.991
2007-04-04 15:05:00,26.47,26.47,26.47,26.47,3590.6642728904844,11.0629,11.0629,11.0629,11.0629,3590.6643
2007-04-04 15:10:00,26.47,26.48,26.47,26.47,4129.2639138240565,11.0629,11.0671,11.0629,11.0629,4129.2639
2007-04-04 15:15:00,26.48,26.49,26.47,26.49,20466.78635547576,11.0671,11.0713,11.0629,11.0713,20466.7864
2007-04-04 15:20:00,26.49,26.56,26.48,26.56,65709.15619389586,11.0713,11.1006,11.0671,11.1006,65709.1562
2007-04-04 15:25:00,26.56,26.56,26.49,26.49,44703.77019748653,11.1006,11.1006,11.0713,11.0713,44703.7702
2007-04-04 15:30:00,26.5,26.5,26.48,26.49,16157.989228007178,11.0755,11.0755,11.0671,11.0713,16157.9892
2007-04-04 15:35:00,26.48,26.48,26.46,26.48,27827.64811490125,11.0671,11.0671,11.0588,11.0671,27827.6481
2007-04-04 15:40:00,26.47,26.57,26.46,26.51,120825.8527827648,11.0629,11.1047,11.0588,11.0797,120825.8528
2007-04-04 15:45:00,26.51,26.51,26.46,26.49,44165.17055655296,11.0797,11.0797,11.0588,11.0713,44165.1706
2007-04-04 15:50:00,26.47,26.55,26.47,26.54,74147.2172351885,11.0629,11.0964,11.0629,11.0922,74147.2172
2007-04-04 15:55:00,26.54,26.59,26.53,26.56,149730.7001795332,11.0922,11.1131,11.088,11.1006,149730.7002
2007-04-05 09:30:00,26.51,26.51,26.47,26.47,3770.197486535009,11.0797,11.0797,11.0629,11.0629,3770.1975
2007-04-05 09:35:00,26.53,26.53,26.49,26.5,2872.531418312388,11.088,11.088,11.0713,11.0755,2872.5314
2007-04-05 09:40:00,26.5,26.51,26.49,26.49,3411.13105924596,11.0755,11.0797,11.0713,11.0713,3411.1311
2007-04-05 09:45:00,26.49,26.51,26.49,26.51,3949.730700179533,11.0713,11.0797,11.0713,11.0797,3949.7307
2007-04-05 09:50:00,26.51,26.53,26.49,26.51,8976.660682226211,11.0797,11.088,11.0713,11.0797,8976.6607
2007-04-05 09:55:00,26.51,26.51,26.49,26.49,11849.192100538598,11.0797,11.0797,11.0713,11.0713,11849.1921
2007-04-05 10:00:00,26.5,26.52,26.5,26.52,3231.597845601436,11.0755,11.0838,11.0755,11.0838,3231.5978
2007-04-05 10:05:00,26.51,26.53,26.49,26.53,21184.919210053857,11.0797,11.088,11.0713,11.088,21184.9192
2007-04-05 10:10:00,26.52,26.52,26.52,26.52,6822.26211849192,11.0838,11.0838,11.0838,11.0838,6822.2621
2007-04-05 10:15:00,26.52,26.53,26.51,26.53,5026.929982046678,11.0838,11.088,11.0797,11.088,5026.93
2007-04-05 10:20:00,26.53,26.54,26.52,26.54,4667.86355475763,11.088,11.0922,11.0838,11.0922,4667.8636
2007-04-05 10:25:00,26.52,26.54,26.52,26.53,2154.3985637342907,11.0838,11.0922,11.0838,11.088,2154.3986
2007-04-05 10:30:00,26.52,26.54,26.52,26.54,5565.529622980251,11.0838,11.0922,11.0838,11.0922,5565.5296
2007-04-05 10:35:00,26.54,26.54,26.52,26.52,7001.795332136444,11.0922,11.0922,11.0838,11.0838,7001.7953
2007-04-05 10:40:00,26.54,26.54,26.53,26.53,4667.86355475763,11.0922,11.0922,11.088,11.088,4667.8636
2007-04-05 10:45:00,26.54,26.54,26.53,26.53,6283.662477558348,11.0922,11.0922,11.088,11.088,6283.6625
2007-04-05 10:50:00,26.54,26.56,26.54,26.55,19928.186714542186,11.0922,11.1006,11.0922,11.0964,19928.1867
2007-04-05 10:55:00,26.55,26.57,26.55,26.57,7360.861759425493,11.0964,11.1047,11.0964,11.1047,7360.8618
2007-04-05 11:00:00,26.59,26.59,26.56,26.56,7719.928186714541,11.1131,11.1131,11.1006,11.1006,7719.9282
2007-04-05 11:05:00,26.56,26.56,26.56,26.56,1077.1992818671454,11.1006,11.1006,11.1006,11.1006,1077.1993
2007-04-05 11:10:00,26.56,26.56,26.56,26.56,4667.86355475763,11.1006,11.1006,11.1006,11.1006,4667.8636
2007-04-05 11:15:00,26.55,26.56,26.55,26.56,3770.197486535009,11.0964,11.1006,11.0964,11.1006,3770.1975
2007-04-05 11:20:00,26.56,26.56,26.55,26.56,8438.061041292638,11.1006,11.1006,11.0964,11.1006,8438.061
2007-04-05 11:25:00,26.56,26.56,26.56,26.56,5385.996409335727,11.1006,11.1006,11.1006,11.1006,5385.9964
2007-04-05 11:30:00,26.57,26.57,26.56,26.56,5565.529622980251,11.1047,11.1047,11.1006,11.1006,5565.5296
2007-04-05 11:35:00,26.56,26.57,26.55,26.55,4129.2639138240565,11.1006,11.1047,11.0964,11.0964,4129.2639
2007-04-05 11:40:00,26.56,26.56,26.55,26.56,5385.996409335727,11.1006,11.1006,11.0964,11.1006,5385.9964
2007-04-05 11:45:00,26.56,26.57,26.56,26.57,5026.929982046678,11.1006,11.1047,11.1006,11.1047,5026.93
2007-04-05 11:50:00,26.57,26.58,26.56,26.58,14721.723518850986,11.1047,11.1089,11.1006,11.1089,14721.7235
2007-04-05 11:55:00,26.58,26.61,26.58,26.61,8617.594254937163,11.1089,11.1215,11.1089,11.1215,8617.5943
2007-04-05 12:00:00,26.61,26.64,26.61,26.62,5206.463195691202,11.1215,11.134,11.1215,11.1256,5206.4632
2007-04-05 12:05:00,26.62,26.64,26.61,26.64,10771.992818671451,11.1256,11.134,11.1215,11.134,10771.9928
2007-04-05 12:10:00,26.64,26.64,26.62,26.64,3052.0646319569114,11.134,11.134,11.1256,11.134,3052.0646
2007-04-05 12:15:00,26.62,26.62,26.6,26.62,21364.45242369838,11.1256,11.1256,11.1173,11.1256,21364.4524
2007-04-05 12:20:00,26.63,26.65,26.59,26.64,52423.69838420107,11.1298,11.1382,11.1131,11.134,52423.6984
2007-04-05 12:25:00,26.64,26.64,26.64,26.64,4129.2639138240565,11.134,11.134,11.134,11.134,4129.2639
2007-04-05 12:30:00,26.64,26.64,26.61,26.61,14542.19030520646,11.134,11.134,11.1215,11.1215,14542.1903
2007-04-05 12:35:00,26.62,26.62,26.59,26.6,242728.9048473968,11.1256,11.1256,11.1131,11.1173,242728.9048
2007-04-05 12:40:00,26.61,26.61,26.6,26.6,4129.2639138240565,11.1215,11.1215,11.1173,11.1173,4129.2639
2007-04-05 12:45:00,26.61,26.64,26.55,26.6,129802.513464991,11.1215,11.134,11.0964,11.1173,129802.5135
2007-04-05 12:50:00,26.61,26.61,26.59,26.61,11490.12567324955,11.1215,11.1215,11.1131,11.1215,11490.1257
2007-04-05 12:55:00,26.6,26.62,26.58,26.59,45421.90305206463,11.1173,11.1256,11.1089,11.1131,45421.9031
2007-04-05 13:00:00,26.57,26.61,26.57,26.61,24955.116696588862,11.1047,11.1215,11.1047,11.1215,24955.1167
2007-04-05 13:05:00,26.61,26.61,26.6,26.61,5745.062836624775,11.1215,11.1215,11.1173,11.1215,5745.0628
2007-04-05 13:10:00,26.61,26.61,26.6,26.61,5026.929982046678,11.1215,11.1215,11.1173,11.1215,5026.93
2007-04-05 13:15:00,26.61,26.61,26.6,26.6,8797.127468581686,11.1215,11.1215,11.1173,11.1173,8797.1275
2007-04-05 13:20:00,26.61,26.62,26.6,26.61,8797.127468581686,11.1215,11.1256,11.1173,11.1215,8797.1275
2007-04-05 13:25:00,26.61,26.62,26.6,26.62,16517.055655296226,11.1215,11.1256,11.1173,11.1256,16517.0557
2007-04-05 13:30:00,26.62,26.63,26.61,26.62,6822.26211849192,11.1256,11.1298,11.1215,11.1256,6822.2621
2007-04-05 13:35:00,26.62,26.64,26.62,26.64,6283.662477558348,11.1256,11.134,11.1256,11.134,6283.6625
2007-04-05 13:40:00,26.65,26.65,26.64,26.65,7001.795332136444,11.1382,11.1382,11.134,11.1382,7001.7953
2007-04-05 13:45:00,26.65,26.68,26.65,26.67,24057.450628366245,11.1382,11.1507,11.1382,11.1465,24057.4506
2007-04-05 13:50:00,26.68,26.68,26.66,26.66,5385.996409335727,11.1507,11.1507,11.1424,11.1424,5385.9964
2007-04-05 13:55:00,26.67,26.67,26.66,26.67,3052.0646319569114,11.1465,11.1465,11.1424,11.1465,3052.0646
2007-04-05 14:00:00,26.67,26.67,26.65,26.66,6283.662477558348,11.1465,11.1465,11.1382,11.1424,6283.6625
2007-04-05 14:05:00,26.66,26.67,26.65,26.67,5565.529622980251,11.1424,11.1465,11.1382,11.1465,5565.5296
2007-04-05 14:10:00,26.66,26.67,26.63,26.64,19389.58707360861,11.1424,11.1465,11.1298,11.134,19389.5871
2007-04-05 14:15:00,26.64,26.65,26.63,26.64,21543.985637342907,11.134,11.1382,11.1298,11.134,21543.9856
2007-04-05 14:20:00,26.64,26.65,26.62,26.65,18132.854578096943,11.134,11.1382,11.1256,11.1382,18132.8546
2007-04-05 14:25:00,26.66,26.66,26.66,26.66,4129.2639138240565,11.1424,11.1424,11.1424,11.1424,4129.2639
2007-04-05 14:30:00,26.66,26.67,26.65,26.66,10053.859964093355,11.1424,11.1465,11.1382,11.1424,10053.86
2007-04-05 14:35:00,26.66,26.67,26.65,26.67,15439.856373429082,11.1424,11.1465,11.1382,11.1465,15439.8564
2007-04-05 14:40:00,26.67,26.67,26.65,26.67,11310.592459605024,11.1465,11.1465,11.1382,11.1465,11310.5925
2007-04-05 14:45:00,26.67,26.67,26.66,26.66,5924.596050269299,11.1465,11.1465,11.1424,11.1424,5924.5961
2007-04-05 14:50:00,26.67,26.69,26.66,26.67,11131.0592459605,11.1465,11.1549,11.1424,11.1465,11131.0592
2007-04-05 14:55:00,26.68,26.68,26.67,26.68,8617.594254937163,11.1507,11.1507,11.1465,11.1507,8617.5943
2007-04-05 15:00:00,26.68,26.68,26.67,26.68,2692.998204667864,11.1507,11.1507,11.1465,11.1507,2692.9982
2007-04-05 15:05:00,26.67,26.7,26.67,26.7,15439.856373429082,11.1465,11.1591,11.1465,11.1591,15439.8564
2007-04-05 15:10:00,26.7,26.7,26.68,26.68,6822.26211849192,11.1591,11.1591,11.1507,11.1507,6822.2621
2007-04-05 15:15:00,26.68,26.7,26.68,26.69,8438.061041292638,11.1507,11.1591,11.1507,11.1549,8438.061
2007-04-05 15:20:00,26.7,26.7,26.69,26.69,8617.594254937163,11.1591,11.1591,11.1549,11.1549,8617.5943
2007-04-05 15:25:00,26.69,26.7,26.67,26.69,29622.980251346493,11.1549,11.1591,11.1465,11.1549,29622.9803
2007-04-05 15:30:00,26.68,26.69,26.65,26.66,23518.85098743267,11.1507,11.1549,11.1382,11.1424,23518.851
2007-04-05 15:35:00,26.66,26.66,26.65,26.66,10053.859964093355,11.1424,11.1424,11.1382,11.1424,10053.86
2007-04-05 15:40:00,26.66,26.66,26.65,26.65,10412.926391382403,11.1424,11.1424,11.1382,11.1382,10412.9264
2007-04-05 15:45:00,26.65,26.65,26.64,26.64,27468.581687612204,11.1382,11.1382,11.134,11.134,27468.5817
2007-04-05 15:50:00,26.65,26.66,26.64,26.66,29084.38061041292,11.1382,11.1424,11.134,11.1424,29084.3806
2007-04-05 15:55:00,26.66,26.67,26.64,26.67,28186.7145421903,11.1424,11.1465,11.134,11.1465,28186.7145
2007-04-09 09:30:00,26.66,26.72,26.61,26.61,13105.924596050269,11.1424,11.1674,11.1215,11.1215,13105.9246
2007-04-09 09:35:00,26.61,26.64,26.6,26.64,2513.464991023339,11.1215,11.134,11.1173,11.134,2513.465
2007-04-09 09:40:00,26.63,26.63,26.58,26.58,6283.662477558348,11.1298,11.1298,11.1089,11.1089,6283.6625
2007-04-09 09:45:00,26.57,26.59,26.53,26.54,7001.795332136444,11.1047,11.1131,11.088,11.0922,7001.7953
2007-04-09 09:50:00,26.54,26.57,26.54,26.57,5565.529622980251,11.0922,11.1047,11.0922,11.1047,5565.5296
2007-04-09 09:55:00,26.57,26.57,26.54,26.54,3411.13105924596,11.1047,11.1047,11.0922,11.0922,3411.1311
2007-04-09 10:00:00,26.54,26.54,26.45,26.48,17953.321364452422,11.0922,11.0922,11.0546,11.0671,17953.3214
2007-04-09 10:05:00,26.47,26.48,26.39,26.39,323159.7845601436,11.0629,11.0671,11.0295,11.0295,323159.7846
2007-04-09 10:10:00,26.4,26.41,26.4,26.41,6283.662477558348,11.0337,11.0379,11.0337,11.0379,6283.6625
2007-04-09 10:15:00,26.4,26.42,26.4,26.4,1795.3321364452422,11.0337,11.0421,11.0337,11.0337,1795.3321
2007-04-09 10:20:00,26.4,26.44,26.4,26.44,4129.2639138240565,11.0337,11.0504,11.0337,11.0504,4129.2639
2007-04-09 10:25:00,26.42,26.44,26.41,26.42,4847.396768402154,11.0421,11.0504,11.0379,11.0421,4847.3968
2007-04-09 10:30:00,26.44,26.46,26.42,26.46,5385.996409335727,11.0504,11.0588,11.0421,11.0588,5385.9964
2007-04-09 10:35:00,26.46,26.5,26.46,26.5,4488.3303411131055,11.0588,11.0755,11.0588,11.0755,4488.3303
2007-04-09 10:40:00,26.5,26.51,26.49,26.49,5924.596050269299,11.0755,11.0797,11.0713,11.0713,5924.5961
2007-04-09 10:45:00,26.48,26.52,26.47,26.52,13644.52423698384,11.0671,11.0838,11.0629,11.0838,13644.5242
2007-04-09 10:50:00,26.52,26.54,26.52,26.54,2513.464991023339,11.0838,11.0922,11.0838,11.0922,2513.465
2007-04-09 10:55:00,26.54,26.55,26.54,26.54,3949.730700179533,11.0922,11.0964,11.0922,11.0922,3949.7307
2007-04-09 11:00:00,26.55,26.6,26.55,26.6,12926.391382405744,11.0964,11.1173,11.0964,11.1173,12926.3914
2007-04-09 11:05:00,26.61,26.63,26.61,26.61,14721.723518850986,11.1215,11.1298,11.1215,11.1215,14721.7235
2007-04-09 11:10:00,26.61,26.61,26.6,26.6,2872.531418312388,11.1215,11.1215,11.1173,11.1173,2872.5314
2007-04-09 11:15:00,26.6,26.61,26.57,26.57,10771.992818671451,11.1173,11.1215,11.1047,11.1047,10771.9928
2007-04-09 11:20:00,26.57,26.6,26.57,26.59,7899.461400359065,11.1047,11.1173,11.1047,11.1131,7899.4614
2007-04-09 11:25:00,26.59,26.59,26.57,26.57,5385.996409335727,11.1131,11.1131,11.1047,11.1047,5385.9964
2007-04-09 11:30:00,26.57,26.58,26.57,26.58,2154.3985637342907,11.1047,11.1089,11.1047,11.1089,2154.3986
2007-04-09 11:35:00,26.58,26.59,26.58,26.59,6104.129263913823,11.1089,11.1131,11.1089,11.1131,6104.1293
2007-04-09 11:40:00,26.59,26.61,26.59,26.6,4488.3303411131055,11.1131,11.1215,11.1131,11.1173,4488.3303
2007-04-09 11:45:00,26.6,26.6,26.6,26.6,5385.996409335727,11.1173,11.1173,11.1173,11.1173,5385.9964
2007-04-09 11:50:00,26.6,26.61,26.6,26.6,5565.529622980251,11.1173,11.1215,11.1173,11.1173,5565.5296
2007-04-09 11:55:00,26.6,26.64,26.6,26.62,7899.461400359065,11.1173,11.134,11.1173,11.1256,7899.4614
2007-04-09 12:00:00,26.63,26.65,26.62,26.65,12028.725314183122,11.1298,11.1382,11.1256,11.1382,12028.7253
2007-04-09 12:05:00,26.64,26.64,26.62,26.62,5565.529622980251,11.134,11.134,11.1256,11.1256,5565.5296
2007-04-09 12:10:00,26.62,26.64,26.62,26.62,11310.592459605024,11.1256,11.134,11.1256,11.1256,11310.5925
2007-04-09 12:15:00,26.63,26.63,26.62,26.62,3590.6642728904844,11.1298,11.1298,11.1256,11.1256,3590.6643
2007-04-09 12:20:00,26.62,26.63,26.62,26.63,2333.931777378815,11.1256,11.1298,11.1256,11.1298,2333.9318
2007-04-09 12:25:00,26.63,26.64,26.62,26.62,2513.464991023339,11.1298,11.134,11.1256,11.1256,2513.465
2007-04-09 12:30:00,26.62,26.64,26.62,26.64,2513.464991023339,11.1256,11.134,11.1256,11.134,2513.465
2007-04-09 12:35:00,26.63,26.66,26.62,26.66,5924.596050269299,11.1298,11.1424,11.1256,11.1424,5924.5961
2007-04-09 12:40:00,26.66,26.66,26.65,26.66,1256.7324955116694,11.1424,11.1424,11.1382,11.1424,1256.7325
2007-04-09 12:45:00,26.66,26.66,26.65,26.66,11490.12567324955,11.1424,11.1424,11.1382,11.1424,11490.1257
2007-04-09 12:50:00,26.66,26.66,26.65,26.66,3590.6642728904844,11.1424,11.1424,11.1382,11.1424,3590.6643
2007-04-09 12:55:00,26.66,26.69,26.65,26.69,4847.396768402154,11.1424,11.1549,11.1382,11.1549,4847.3968
2007-04-09 13:00:00,26.69,26.69,26.67,26.68,10771.992818671451,11.1549,11.1549,11.1465,11.1507,10771.9928
2007-04-09 13:05:00,26.68,26.68,26.67,26.67,9335.72710951526,11.1507,11.1507,11.1465,11.1465,9335.7271
2007-04-09 13:10:00,26.68,26.68,26.67,26.68,8617.594254937163,11.1507,11.1507,11.1465,11.1507,8617.5943
2007-04-09 13:15:00,26.68,26.69,26.67,26.68,12208.258527827646,11.1507,11.1549,11.1465,11.1507,12208.2585
2007-04-09 13:20:00,26.68,26.68,26.67,26.67,6822.26211849192,11.1507,11.1507,11.1465,11.1465,6822.2621
2007-04-09 13:25:00,26.67,26.68,26.67,26.67,2692.998204667864,11.1465,11.1507,11.1465,11.1465,2692.9982
2007-04-09 13:30:00,26.67,26.68,26.65,26.65,32495.51166965888,11.1465,11.1507,11.1382,11.1382,32495.5117
2007-04-09 13:35:00,26.65,26.65,26.65,26.65,3770.197486535009,11.1382,11.1382,11.1382,11.1382,3770.1975
2007-04-09 13:40:00,26.64,26.64,26.64,26.64,3231.597845601436,11.134,11.134,11.134,11.134,3231.5978
2007-04-09 13:45:00,26.64,26.64,26.63,26.63,2872.531418312388,11.134,11.134,11.1298,11.1298,2872.5314
2007-04-09 13:50:00,26.63,26.63,26.61,26.61,5206.463195691202,11.1298,11.1298,11.1215,11.1215,5206.4632
2007-04-09 13:55:00,26.61,26.61,26.59,26.59,9694.793536804307,11.1215,11.1215,11.1131,11.1131,9694.7935
2007-04-09 14:00:00,26.59,26.59,26.54,26.54,20646.319569120285,11.1131,11.1131,11.0922,11.0922,20646.3196
2007-04-09 14:05:00,26.54,26.54,26.52,26.54,11310.592459605024,11.0922,11.0922,11.0838,11.0922,11310.5925
2007-04-09 14:10:00,26.54,26.55,26.54,26.55,7899.461400359065,11.0922,11.0964,11.0922,11.0964,7899.4614
2007-04-09 14:15:00,26.56,26.56,26.55,26.55,1615.798922800718,11.1006,11.1006,11.0964,11.0964,1615.7989
2007-04-09 14:20:00,26.55,26.55,26.53,26.54,10951.526032315976,11.0964,11.0964,11.088,11.0922,10951.526
2007-04-09 14:25:00,26.54,26.55,26.53,26.55,10592.459605026928,11.0922,11.0964,11.088,11.0964,10592.4596
2007-04-09 14:30:00,26.55,26.55,26.54,26.54,1795.3321364452422,11.0964,11.0964,11.0922,11.0922,1795.3321
2007-04-09 14:35:00,26.54,26.55,26.53,26.55,4129.2639138240565,11.0922,11.0964,11.088,11.0964,4129.2639
2007-04-09 14:40:00,26.55,26.57,26.54,26.57,6642.728904847396,11.0964,11.1047,11.0922,11.1047,6642.7289
2007-04-09 14:45:00,26.57,26.59,26.57,26.58,2333.931777378815,11.1047,11.1131,11.1047,11.1089,2333.9318
2007-04-09 14:50:00,26.57,26.59,26.56,26.57,11131.0592459605,11.1047,11.1131,11.1006,11.1047,11131.0592
2007-04-09 14:55:00,26.57,26.64,26.57,26.64,9156.193895870734,11.1047,11.134,11.1047,11.134,9156.1939
2007-04-09 15:00:00,26.65,26.65,26.64,26.64,15260.323159784555,11.1382,11.1382,11.134,11.134,15260.3232
2007-04-09 15:05:00,26.65,26.65,26.63,26.63,9515.260323159782,11.1382,11.1382,11.1298,11.1298,9515.2603
2007-04-09 15:10:00,26.63,26.63,26.62,26.63,5026.929982046678,11.1298,11.1298,11.1256,11.1298,5026.93
2007-04-09 15:15:00,26.62,26.65,26.62,26.64,9694.793536804307,11.1256,11.1382,11.1256,11.134,9694.7935
2007-04-09 15:20:00,26.64,26.64,26.6,26.6,11490.12567324955,11.134,11.134,11.1173,11.1173,11490.1257
2007-04-09 15:25:00,26.6,26.61,26.59,26.6,5745.062836624775,11.1173,11.1215,11.1131,11.1173,5745.0628
2007-04-09 15:30:00,26.59,26.6,26.58,26.59,7001.795332136444,11.1131,11.1173,11.1089,11.1131,7001.7953
2007-04-09 15:35:00,26.59,26.64,26.59,26.64,14542.19030520646,11.1131,11.134,11.1131,11.134,14542.1903
2007-04-09 15:40:00,26.64,26.64,26.61,26.61,8078.994614003589,11.134,11.134,11.1215,11.1215,8078.9946
2007-04-09 15:45:00,26.62,26.62,26.61,26.61,17235.188509874326,11.1256,11.1256,11.1215,11.1215,17235.1885
2007-04-09 15:50:00,26.61,26.61,26.6,26.6,10771.992818671451,11.1215,11.1215,11.1173,11.1173,10771.9928
2007-04-09 15:55:00,26.61,26.61,26.57,26.58,28725.314183123875,11.1215,11.1215,11.1047,11.1089,28725.3142
2007-04-10 09:30:00,26.47,26.57,26.44,26.55,19389.58707360861,11.0629,11.1047,11.0504,11.0964,19389.5871
2007-04-10 09:35:00,26.53,26.61,26.53,26.57,3770.197486535009,11.088,11.1215,11.088,11.1047,3770.1975
2007-04-10 09:40:00,26.59,26.61,26.57,26.6,2872.531418312388,11.1131,11.1215,11.1047,11.1173,2872.5314
2007-04-10 09:45:00,26.59,26.59,26.55,26.55,4129.2639138240565,11.1131,11.1131,11.0964,11.0964,4129.2639
2007-04-10 09:50:00,26.55,26.56,26.54,26.55,9694.793536804307,11.0964,11.1006,11.0922,11.0964,9694.7935
2007-04-10 09:55:00,26.55,26.58,26.55,26.58,8078.994614003589,11.0964,11.1089,11.0964,11.1089,8078.9946
2007-04-10 10:00:00,26.6,26.64,26.58,26.62,4847.396768402154,11.1173,11.134,11.1089,11.1256,4847.3968
2007-04-10 10:05:00,26.61,26.63,26.59,26.6,3590.6642728904844,11.1215,11.1298,11.1131,11.1173,3590.6643
2007-04-10 10:10:00,26.6,26.63,26.59,26.62,4847.396768402154,11.1173,11.1298,11.1131,11.1256,4847.3968
2007-04-10 10:15:00,26.62,26.65,26.62,26.64,9335.72710951526,11.1256,11.1382,11.1256,11.134,9335.7271
2007-04-10 10:20:00,26.65,26.65,26.63,26.63,5026.929982046678,11.1382,11.1382,11.1298,11.1298,5026.93
2007-04-10 10:25:00,26.62,26.63,26.6,26.61,2872.531418312388,11.1256,11.1298,11.1173,11.1215,2872.5314
2007-04-10 10:30:00,26.61,26.62,26.59,26.59,6642.728904847396,11.1215,11.1256,11.1131,11.1131,6642.7289
2007-04-10 10:35:00,26.58,26.59,26.53,26.55,28545.78096947935,11.1089,11.1131,11.088,11.0964,28545.781
2007-04-10 10:40:00,26.56,26.57,26.55,26.57,12387.79174147217,11.1006,11.1047,11.0964,11.1047,12387.7917
2007-04-10 10:45:00,26.56,26.59,26.56,26.59,7540.394973070017,11.1006,11.1131,11.1006,11.1131,7540.395
2007-04-10 10:50:00,26.59,26.61,26.59,26.61,14542.19030520646,11.1131,11.1215,11.1131,11.1215,14542.1903
2007-04-10 10:55:00,26.61,26.62,26.6,26.61,16696.58886894075,11.1215,11.1256,11.1173,11.1215,16696.5889
2007-04-10 11:00:00,26.62,26.64,26.61,26.62,6642.728904847396,11.1256,11.134,11.1215,11.1256,6642.7289
2007-04-10 11:05:00,26.63,26.63,26.59,26.61,25314.183123877912,11.1298,11.1298,11.1131,11.1215,25314.1831
2007-04-10 11:10:00,26.59,26.6,26.56,26.56,22082.58527827648,11.1131,11.1173,11.1006,11.1006,22082.5853
2007-04-10 11:15:00,26.56,26.57,26.56,26.57,5924.596050269299,11.1006,11.1047,11.1006,11.1047,5924.5961
2007-04-10 11:20:00,26.57,26.58,26.56,26.57,10053.859964093355,11.1047,11.1089,11.1006,11.1047,10053.86
2007-04-10 11:25:00,26.57,26.58,26.56,26.56,10951.526032315976,11.1047,11.1089,11.1006,11.1006,10951.526
2007-04-10 11:30:00,26.56,26.56,26.56,26.56,8258.527827648113,11.1006,11.1006,11.1006,11.1006,8258.5278
2007-04-10 11:35:00,26.56,26.57,26.56,26.57,21543.985637342907,11.1006,11.1047,11.1006,11.1047,21543.9856
2007-04-10 11:40:00,26.56,26.56,26.54,26.54,43447.037701974856,11.1006,11.1006,11.0922,11.0922,43447.0377
2007-04-10 11:45:00,26.54,26.55,26.53,26.53,3231.597845601436,11.0922,11.0964,11.088,11.088,3231.5978
2007-04-10 11:50:00,26.53,26.56,26.52,26.55,16876.122082585276,11.088,11.1006,11.0838,11.0964,16876.1221
2007-04-10 11:55:00,26.55,26.55,26.51,26.52,8258.527827648113,11.0964,11.0964,11.0797,11.0838,8258.5278
2007-04-10 12:00:00,26.51,26.53,26.5,26.52,15080.789946140034,11.0797,11.088,11.0755,11.0838,15080.7899
2007-04-10 12:05:00,26.52,26.59,26.52,26.59,33931.77737881507,11.0838,11.1131,11.0838,11.1131,33931.7774
2007-04-10 12:10:00,26.59,26.6,26.59,26.6,3770.197486535009,11.1131,11.1173,11.1131,11.1173,3770.1975
2007-04-10 12:15:00,26.6,26.61,26.59,26.6,2692.998204667864,11.1173,11.1215,11.1131,11.1173,2692.9982
2007-04-10 12:20:00,26.6,26.62,26.6,26.61,14721.723518850986,11.1173,11.1256,11.1173,11.1215,14721.7235
2007-04-10 12:25:00,26.61,26.62,26.61,26.62,2333.931777378815,11.1215,11.1256,11.1215,11.1256,2333.9318
2007-04-10 12:30:00,26.61,26.62,26.61,26.61,7360.861759425493,11.1215,11.1256,11.1215,11.1215,7360.8618
2007-04-10 12:35:00,26.62,26.62,26.61,26.61,11669.658886894074,11.1256,11.1256,11.1215,11.1215,11669.6589
2007-04-10 12:40:00,26.62,26.62,26.61,26.62,3949.730700179533,11.1256,11.1256,11.1215,11.1256,3949.7307
2007-04-10 12:45:00,26.62,26.62,26.61,26.62,11849.192100538598,11.1256,11.1256,11.1215,11.1256,11849.1921
2007-04-10 12:50:00,26.62,26.63,26.62,26.62,5565.529622980251,11.1256,11.1298,11.1256,11.1256,5565.5296
2007-04-10 12:55:00,26.62,26.62,26.59,26.59,14542.19030520646,11.1256,11.1256,11.1131,11.1131,14542.1903
2007-04-10 13:00:00,26.59,26.59,26.57,26.57,3052.0646319569114,11.1131,11.1131,11.1047,11.1047,3052.0646
2007-04-10 13:05:00,26.58,26.59,26.58,26.59,1256.7324955116694,11.1089,11.1131,11.1089,11.1131,1256.7325
2007-04-10 13:10:00,26.59,26.59,26.58,26.58,1256.7324955116694,11.1131,11.1131,11.1089,11.1089,1256.7325
2007-04-10 13:15:00,26.59,26.59,26.58,26.58,1256.7324955116694,11.1131,11.1131,11.1089,11.1089,1256.7325
2007-04-10 13:20:00,26.59,26.61,26.59,26.61,10412.926391382403,11.1131,11.1215,11.1131,11.1215,10412.9264
2007-04-10 13:25:00,26.62,26.63,26.61,26.62,2872.531418312388,11.1256,11.1298,11.1215,11.1256,2872.5314
2007-04-10 13:30:00,26.62,26.62,26.6,26.62,7540.394973070017,11.1256,11.1256,11.1173,11.1256,7540.395
2007-04-10 13:35:00,26.63,26.64,26.62,26.64,16157.989228007178,11.1298,11.134,11.1256,11.134,16157.9892
2007-04-10 13:40:00,26.62,26.64,26.62,26.64,6104.129263913823,11.1256,11.134,11.1256,11.134,6104.1293
2007-04-10 13:45:00,26.64,26.67,26.64,26.66,17235.188509874326,11.134,11.1465,11.134,11.1424,17235.1885
2007-04-10 13:50:00,26.66,26.68,26.66,26.68,9156.193895870734,11.1424,11.1507,11.1424,11.1507,9156.1939
2007-04-10 13:55:00,26.67,26.67,26.66,26.67,3411.13105924596,11.1465,11.1465,11.1424,11.1465,3411.1311
2007-04-10 14:00:00,26.66,26.68,26.66,26.67,12208.258527827646,11.1424,11.1507,11.1424,11.1465,12208.2585
2007-04-10 14:05:00,26.67,26.67,26.66,26.67,11131.0592459605,11.1465,11.1465,11.1424,11.1465,11131.0592
2007-04-10 14:10:00,26.67,26.68,26.67,26.67,7719.928186714541,11.1465,11.1507,11.1465,11.1465,7719.9282
2007-04-10 14:15:00,26.67,26.69,26.67,26.68,4129.2639138240565,11.1465,11.1549,11.1465,11.1507,4129.2639
2007-04-10 14:20:00,26.69,26.7,26.67,26.68,22262.118491921003,11.1549,11.1591,11.1465,11.1507,22262.1185
2007-04-10 14:25:00,26.68,26.69,26.67,26.67,9335.72710951526,11.1507,11.1549,11.1465,11.1465,9335.7271
2007-04-10 14:30:00,26.67,26.68,26.67,26.67,6104.129263913823,11.1465,11.1507,11.1465,11.1465,6104.1293
2007-04-10 14:35:00,26.67,26.68,26.67,26.67,6642.728904847396,11.1465,11.1507,11.1465,11.1465,6642.7289
2007-04-10 14:40:00,26.68,26.71,26.67,26.69,15978.456014362657,11.1507,11.1633,11.1465,11.1549,15978.456
2007-04-10 14:45:00,26.7,26.7,26.69,26.7,4847.396768402154,11.1591,11.1591,11.1549,11.1591,4847.3968
2007-04-10 14:50:00,26.69,26.69,26.67,26.67,10592.459605026928,11.1549,11.1549,11.1465,11.1465,10592.4596
2007-04-10 14:55:00,26.67,26.68,26.67,26.68,2692.998204667864,11.1465,11.1507,11.1465,11.1507,2692.9982
2007-04-10 15:00:00,26.68,26.71,26.68,26.7,18312.38779174147,11.1507,11.1633,11.1507,11.1591,18312.3878
2007-04-10 15:05:00,26.7,26.71,26.7,26.7,3411.13105924596,11.1591,11.1633,11.1591,11.1591,3411.1311
2007-04-10 15:10:00,26.7,26.71,26.7,26.7,11310.592459605024,11.1591,11.1633,11.1591,11.1591,11310.5925
2007-04-10 15:15:00,26.7,26.71,26.7,26.7,15260.323159784555,11.1591,11.1633,11.1591,11.1591,15260.3232
2007-04-10 15:20:00,26.7,26.7,26.68,26.69,3590.6642728904844,11.1591,11.1591,11.1507,11.1549,3590.6643
2007-04-10 15:25:00,26.69,26.71,26.69,26.71,12567.324955116695,11.1549,11.1633,11.1549,11.1633,12567.325
2007-04-10 15:30:00,26.72,26.72,26.71,26.71,10412.926391382403,11.1674,11.1674,11.1633,11.1633,10412.9264
2007-04-10 15:35:00,26.72,26.74,26.71,26.73,13824.057450628365,11.1674,11.1758,11.1633,11.1716,13824.0575
2007-04-10 15:40:00,26.72,26.73,26.71,26.72,21543.985637342907,11.1674,11.1716,11.1633,11.1674,21543.9856
2007-04-10 15:45:00,26.73,26.74,26.73,26.74,22621.18491921005,11.1716,11.1758,11.1716,11.1758,22621.1849
2007-04-10 15:50:00,26.73,26.74,26.72,26.72,19389.58707360861,11.1716,11.1758,11.1674,11.1674,19389.5871
2007-04-10 15:55:00,26.72,26.73,26.71,26.71,24236.98384201077,11.1674,11.1716,11.1633,11.1633,24236.9838
2007-04-11 09:30:00,26.68,26.94,26.68,26.86,45421.90305206463,11.1507,11.2594,11.1507,11.2259,45421.9031
2007-04-11 09:35:00,26.85,26.85,26.73,26.85,40394.97307001795,11.2218,11.2218,11.1716,11.2218,40394.9731
2007-04-11 09:40:00,26.85,26.86,26.81,26.85,35188.509874326744,11.2218,11.2259,11.205,11.2218,35188.5099
2007-04-11 09:45:00,26.85,26.87,26.76,26.77,52064.63195691202,11.2218,11.2301,11.1842,11.1883,52064.632
2007-04-11 09:50:00,26.77,26.8,26.71,26.71,292818.671454219,11.1883,11.2009,11.1633,11.1633,292818.6715
2007-04-11 09:55:00,26.71,26.72,26.66,26.69,30700.17953321364,11.1633,11.1674,11.1424,11.1549,30700.1795
2007-04-11 10:00:00,26.69,26.74,26.66,26.69,56912.02872531417,11.1549,11.1758,11.1424,11.1549,56912.0287
2007-04-11 10:05:00,26.69,26.76,26.66,26.76,31777.378815080785,11.1549,11.1842,11.1424,11.1842,31777.3788
2007-04-11 10:10:00,26.77,26.77,26.68,26.75,35906.642728904844,11.1883,11.1883,11.1507,11.18,35906.6427
2007-04-11 10:15:00,26.74,26.76,26.7,26.7,24596.050269299816,11.1758,11.1842,11.1591,11.1591,24596.0503
2007-04-11 10:20:00,26.69,26.7,26.65,26.69,44883.303411131055,11.1549,11.1591,11.1382,11.1549,44883.3034
2007-04-11 10:25:00,26.67,26.7,26.67,26.7,16337.522441651705,11.1465,11.1591,11.1465,11.1591,16337.5224
2007-04-11 10:30:00,26.7,26.7,26.66,26.68,28007.181328545776,11.1591,11.1591,11.1424,11.1507,28007.1813
2007-04-11 10:35:00,26.67,26.71,26.67,26.69,43806.10412926391,11.1465,11.1633,11.1465,11.1549,43806.1041
2007-04-11 10:40:00,26.69,26.7,26.63,26.63,37163.37522441651,11.1549,11.1591,11.1298,11.1298,37163.3752
2007-04-11 10:45:00,26.63,26.66,26.61,26.66,54398.56373429084,11.1298,11.1424,11.1215,11.1424,54398.5637
2007-04-11 10:50:00,26.66,26.67,26.65,26.66,44344.70377019748,11.1424,11.1465,11.1382,11.1424,44344.7038
2007-04-11 10:55:00,26.67,26.68,26.66,26.67,43087.97127468581,11.1465,11.1507,11.1424,11.1465,43087.9713
2007-04-11 11:00:00,26.67,26.71,26.67,26.7,13464.991023339317,11.1465,11.1633,11.1465,11.1591,13464.991
2007-04-11 11:05:00,26.7,26.7,26.68,26.69,13824.057450628365,11.1591,11.1591,11.1507,11.1549,13824.0575
2007-04-11 11:10:00,26.69,26.7,26.67,26.68,40035.9066427289,11.1549,11.1591,11.1465,11.1507,40035.9066
2007-04-11 11:15:00,26.69,26.72,26.69,26.71,18132.854578096943,11.1549,11.1674,11.1549,11.1633,18132.8546
2007-04-11 11:20:00,26.71,26.72,26.67,26.68,35547.576301615794,11.1633,11.1674,11.1465,11.1507,35547.5763
2007-04-11 11:25:00,26.68,26.69,26.67,26.69,31597.84560143626,11.1507,11.1549,11.1465,11.1549,31597.8456
2007-04-11 11:30:00,26.69,26.7,26.66,26.66,27109.515260323155,11.1549,11.1591,11.1424,11.1424,27109.5153
2007-04-11 11:35:00,26.67,26.67,26.65,26.65,15978.456014362657,11.1465,11.1465,11.1382,11.1382,15978.456
2007-04-11 11:40:00,26.65,26.67,26.65,26.65,52423.69838420107,11.1382,11.1465,11.1382,11.1382,52423.6984
2007-04-11 11:45:00,26.65,26.65,26.62,26.63,22621.18491921005,11.1382,11.1382,11.1256,11.1298,22621.1849
2007-04-11 11:50:00,26.62,26.62,26.61,26.62,32495.51166965888,11.1256,11.1256,11.1215,11.1256,32495.5117
2007-04-11 11:55:00,26.62,26.65,26.62,26.65,31238.779174147214,11.1256,11.1382,11.1256,11.1382,31238.7792
2007-04-11 12:00:00,26.65,26.75,26.64,26.75,55475.76301615798,11.1382,11.18,11.134,11.18,55475.763
2007-04-11 12:05:00,26.75,26.75,26.71,26.75,37701.97486535009,11.18,11.18,11.1633,11.18,37701.9749
2007-04-11 12:10:00,26.75,26.77,26.75,26.76,22082.58527827648,11.18,11.1883,11.18,11.1842,22082.5853
2007-04-11 12:15:00,26.76,26.76,26.72,26.74,17594.254937163372,11.1842,11.1842,11.1674,11.1758,17594.2549
2007-04-11 12:20:00,26.73,26.75,26.73,26.74,27289.04847396768,11.1716,11.18,11.1716,11.1758,27289.0485
2007-04-11 12:25:00,26.75,26.77,26.75,26.76,14362.657091561938,11.18,11.1883,11.18,11.1842,14362.6571
2007-04-11 12:30:00,26.76,26.76,26.7,26.71,25314.183123877912,11.1842,11.1842,11.1591,11.1633,25314.1831
2007-04-11 12:35:00,26.71,26.71,26.69,26.69,19748.653500897664,11.1633,11.1633,11.1549,11.1549,19748.6535
2007-04-11 12:40:00,26.69,26.71,26.69,26.7,22262.118491921003,11.1549,11.1633,11.1549,11.1591,22262.1185
2007-04-11 12:45:00,26.7,26.7,26.69,26.69,19928.186714542186,11.1591,11.1591,11.1549,11.1549,19928.1867
2007-04-11 12:50:00,26.69,26.69,26.65,26.65,18491.921005386,11.1549,11.1549,11.1382,11.1382,18491.921
2007-04-11 12:55:00,26.66,26.66,26.64,26.64,15619.389587073609,11.1424,11.1424,11.134,11.134,15619.3896
2007-04-11 13:00:00,26.64,26.64,26.6,26.61,27468.581687612204,11.134,11.134,11.1173,11.1215,27468.5817
2007-04-11 13:05:00,26.61,26.66,26.6,26.65,37163.37522441651,11.1215,11.1424,11.1173,11.1382,37163.3752
2007-04-11 13:10:00,26.66,26.72,26.65,26.72,17773.788150807897,11.1424,11.1674,11.1382,11.1674,17773.7882
2007-04-11 13:15:00,26.72,26.77,26.72,26.76,26211.849192100533,11.1674,11.1883,11.1674,11.1842,26211.8492
2007-04-11 13:20:00,26.76,26.76,26.71,26.74,39856.37342908437,11.1842,11.1842,11.1633,11.1758,39856.3734
2007-04-11 13:25:00,26.73,26.75,26.72,26.74,17055.6552962298,11.1716,11.18,11.1674,11.1758,17055.6553
2007-04-11 13:30:00,26.74,26.74,26.71,26.72,24416.51705565529,11.1758,11.1758,11.1633,11.1674,24416.5171
2007-04-11 13:35:00,26.72,26.72,26.71,26.72,22980.2513464991,11.1674,11.1674,11.1633,11.1674,22980.2513
2007-04-11 13:40:00,26.72,26.72,26.72,26.72,12926.391382405744,11.1674,11.1674,11.1674,11.1674,12926.3914
2007-04-11 13:45:00,26.72,26.72,26.71,26.72,12567.324955116695,11.1674,11.1674,11.1633,11.1674,12567.325
2007-04-11 13:50:00,26.72,26.72,26.7,26.71,13464.991023339317,11.1674,11.1674,11.1591,11.1633,13464.991
2007-04-11 13:55:00,26.71,26.75,26.7,26.72,260323.1597845601,11.1633,11.18,11.1591,11.1674,260323.1598
2007-04-11 14:00:00,26.73,26.73,26.65,26.69,46319.56912028725,11.1716,11.1716,11.1382,11.1549,46319.5691
2007-04-11 14:05:00,26.7,26.7,26.61,26.64,47396.76840215439,11.1591,11.1591,11.1215,11.134,47396.7684
2007-04-11 14:10:00,26.65,26.67,26.63,26.67,27827.64811490125,11.1382,11.1465,11.1298,11.1465,27827.6481
2007-04-11 14:15:00,26.68,26.7,26.66,26.68,27289.04847396768,11.1507,11.1591,11.1424,11.1507,27289.0485
2007-04-11 14:20:00,26.69,26.72,26.69,26.72,23518.85098743267,11.1549,11.1674,11.1549,11.1674,23518.851
2007-04-11 14:25:00,26.71,26.73,26.69,26.7,23698.384201077195,11.1633,11.1716,11.1549,11.1591,23698.3842
2007-04-11 14:30:00,26.69,26.7,26.67,26.68,25493.71633752244,11.1549,11.1591,11.1465,11.1507,25493.7163
2007-04-11 14:35:00,26.68,26.72,26.66,26.7,44344.70377019748,11.1507,11.1674,11.1424,11.1591,44344.7038
2007-04-11 14:40:00,26.7,26.7,26.67,26.67,24955.116696588862,11.1591,11.1591,11.1465,11.1465,24955.1167
2007-04-11 14:45:00,26.67,26.68,26.66,26.66,21723.518850987428,11.1465,11.1507,11.1424,11.1424,21723.5189
2007-04-11 14:50:00,26.66,26.7,26.66,26.68,21364.45242369838,11.1424,11.1591,11.1424,11.1507,21364.4524
2007-04-11 14:55:00,26.68,26.69,26.68,26.69,17773.788150807897,11.1507,11.1549,11.1507,11.1549,17773.7882
2007-04-11 15:00:00,26.68,26.7,26.67,26.68,31238.779174147214,11.1507,11.1591,11.1465,11.1507,31238.7792
2007-04-11 15:05:00,26.69,26.7,26.67,26.67,19928.186714542186,11.1549,11.1591,11.1465,11.1465,19928.1867
2007-04-11 15:10:00,26.69,26.69,26.67,26.67,31597.84560143626,11.1549,11.1549,11.1465,11.1465,31597.8456
2007-04-11 15:15:00,26.67,26.68,26.65,26.66,21543.985637342907,11.1465,11.1507,11.1382,11.1424,21543.9856
2007-04-11 15:20:00,26.67,26.69,26.66,26.68,32495.51166965888,11.1465,11.1549,11.1424,11.1507,32495.5117
2007-04-11 15:25:00,26.69,26.69,26.65,26.66,43806.10412926391,11.1549,11.1549,11.1382,11.1424,43806.1041
2007-04-11 15:30:00,26.66,26.67,26.65,26.66,37522.44165170556,11.1424,11.1465,11.1382,11.1424,37522.4417
2007-04-11 15:35:00,26.67,26.68,26.66,26.66,23518.85098743267,11.1465,11.1507,11.1424,11.1424,23518.851
2007-04-11 15:40:00,26.66,26.68,26.66,26.66,31777.378815080785,11.1424,11.1507,11.1424,11.1424,31777.3788
2007-04-11 15:45:00,26.67,26.68,26.66,26.67,31059.24596050269,11.1465,11.1507,11.1424,11.1465,31059.246
2007-04-11 15:50:00,26.67,26.69,26.67,26.68,44344.70377019748,11.1465,11.1549,11.1465,11.1507,44344.7038
2007-04-11 15:55:00,26.68,26.69,26.65,26.65,92639.1382405745,11.1507,11.1549,11.1382,11.1382,92639.1382
2007-04-12 09:30:00,26.5,26.6,26.36,26.45,64811.49012567324,11.0755,11.1173,11.017,11.0546,64811.4901
2007-04-12 09:35:00,26.45,26.54,26.41,26.41,15080.789946140034,11.0546,11.0922,11.0379,11.0379,15080.7899
2007-04-12 09:40:00,26.42,26.42,26.3,26.31,16157.989228007178,11.0421,11.0421,10.9919,10.9961,16157.9892
2007-04-12 09:45:00,26.31,26.33,26.21,26.3,43267.504488330334,10.9961,11.0044,10.9543,10.9919,43267.5045
2007-04-12 09:50:00,26.3,26.39,26.3,26.36,24236.98384201077,10.9919,11.0295,10.9919,11.017,24236.9838
2007-04-12 09:55:00,26.36,26.39,26.35,26.37,16876.122082585276,11.017,11.0295,11.0128,11.0212,16876.1221
2007-04-12 10:00:00,26.38,26.49,26.38,26.46,19928.186714542186,11.0253,11.0713,11.0253,11.0588,19928.1867
2007-04-12 10:05:00,26.46,26.5,26.44,26.49,42908.438061041285,11.0588,11.0755,11.0504,11.0713,42908.4381
2007-04-12 10:10:00,26.47,26.47,26.37,26.37,38420.10771992818,11.0629,11.0629,11.0212,11.0212,38420.1077
2007-04-12 10:15:00,26.38,26.38,26.29,26.36,27468.581687612204,11.0253,11.0253,10.9877,11.017,27468.5817
2007-04-12 10:20:00,26.35,26.46,26.34,26.41,28545.78096947935,11.0128,11.0588,11.0086,11.0379,28545.781
2007-04-12 10:25:00,26.42,26.49,26.41,26.48,21184.919210053857,11.0421,11.0713,11.0379,11.0671,21184.9192
2007-04-12 10:30:00,26.48,26.49,26.46,26.46,14542.19030520646,11.0671,11.0713,11.0588,11.0588,14542.1903
2007-04-12 10:35:00,26.46,26.46,26.4,26.4,13824.057450628365,11.0588,11.0588,11.0337,11.0337,13824.0575
2007-04-12 10:40:00,26.4,26.4,26.35,26.37,19210.05385996409,11.0337,11.0337,11.0128,11.0212,19210.0539
2007-04-12 10:45:00,26.38,26.49,26.37,26.47,22441.651705565528,11.0253,11.0713,11.0212,11.0629,22441.6517
2007-04-12 10:50:00,26.48,26.54,26.48,26.53,10412.926391382403,11.0671,11.0922,11.0671,11.088,10412.9264
2007-04-12 10:55:00,26.54,26.54,26.47,26.52,23518.85098743267,11.0922,11.0922,11.0629,11.0838,23518.851
2007-04-12 11:00:00,26.52,26.57,26.52,26.55,23339.31777378815,11.0838,11.1047,11.0838,11.0964,23339.3178
2007-04-12 11:05:00,26.54,26.59,26.54,26.57,21903.05206463196,11.0922,11.1131,11.0922,11.1047,21903.0521
2007-04-12 11:10:00,26.57,26.58,26.55,26.58,21005.38599640933,11.1047,11.1089,11.0964,11.1089,21005.386
2007-04-12 11:15:00,26.59,26.59,26.56,26.57,24955.116696588862,11.1131,11.1131,11.1006,11.1047,24955.1167
2007-04-12 11:20:00,26.57,26.57,26.51,26.52,20466.78635547576,11.1047,11.1047,11.0797,11.0838,20466.7864
2007-04-12 11:25:00,26.52,26.52,26.5,26.52,15439.856373429082,11.0838,11.0838,11.0755,11.0838,15439.8564
2007-04-12 11:30:00,26.52,26.54,26.49,26.5,31597.84560143626,11.0838,11.0922,11.0713,11.0755,31597.8456
2007-04-12 11:35:00,26.51,26.51,26.45,26.45,9694.793536804307,11.0797,11.0797,11.0546,11.0546,9694.7935
2007-04-12 11:40:00,26.45,26.49,26.45,26.48,25314.183123877912,11.0546,11.0713,11.0546,11.0671,25314.1831
2007-04-12 11:45:00,26.47,26.48,26.46,26.46,3770.197486535009,11.0629,11.0671,11.0588,11.0588,3770.1975
2007-04-12 11:50:00,26.46,26.47,26.45,26.46,8078.994614003589,11.0588,11.0629,11.0546,11.0588,8078.9946
2007-04-12 11:55:00,26.46,26.47,26.46,26.46,13824.057450628365,11.0588,11.0629,11.0588,11.0588,13824.0575
2007-04-12 12:00:00,26.47,26.53,26.46,26.52,59964.093357271086,11.0629,11.088,11.0588,11.0838,59964.0934
2007-04-12 12:05:00,26.52,26.57,26.51,26.57,37701.97486535009,11.0838,11.1047,11.0797,11.1047,37701.9749
2007-04-12 12:10:00,26.57,26.57,26.51,26.53,16337.522441651705,11.1047,11.1047,11.0797,11.088,16337.5224
2007-04-12 12:15:00,26.52,26.55,26.52,26.54,13824.057450628365,11.0838,11.0964,11.0838,11.0922,13824.0575
2007-04-12 12:20:00,26.54,26.54,26.51,26.54,10412.926391382403,11.0922,11.0922,11.0797,11.0922,10412.9264
2007-04-12 12:25:00,26.54,26.54,26.51,26.53,8976.660682226211,11.0922,11.0922,11.0797,11.088,8976.6607
2007-04-12 12:30:00,26.52,26.54,26.5,26.52,11490.12567324955,11.0838,11.0922,11.0755,11.0838,11490.1257
2007-04-12 12:35:00,26.52,26.52,26.49,26.49,4308.7971274685815,11.0838,11.0838,11.0713,11.0713,4308.7971
2007-04-12 12:40:00,26.49,26.5,26.49,26.49,4129.2639138240565,11.0713,11.0755,11.0713,11.0713,4129.2639
2007-04-12 12:45:00,26.49,26.49,26.47,26.47,5924.596050269299,11.0713,11.0713,11.0629,11.0629,5924.5961
2007-04-12 12:50:00,26.47,26.48,26.47,26.48,4129.2639138240565,11.0629,11.0671,11.0629,11.0671,4129.2639
2007-04-12 12:55:00,26.47,26.48,26.46,26.46,5565.529622980251,11.0629,11.0671,11.0588,11.0588,5565.5296
2007-04-12 13:00:00,26.47,26.49,26.46,26.49,12926.391382405744,11.0629,11.0713,11.0588,11.0713,12926.3914
2007-04-12 13:05:00,26.49,26.5,26.48,26.5,5206.463195691202,11.0713,11.0755,11.0671,11.0755,5206.4632
2007-04-12 13:10:00,26.5,26.5,26.48,26.49,4667.86355475763,11.0755,11.0755,11.0671,11.0713,4667.8636
2007-04-12 13:15:00,26.49,26.49,26.47,26.47,3770.197486535009,11.0713,11.0713,11.0629,11.0629,3770.1975
2007-04-12 13:20:00,26.47,26.5,26.47,26.49,9156.193895870734,11.0629,11.0755,11.0629,11.0713,9156.1939
2007-04-12 13:25:00,26.49,26.49,26.47,26.49,7181.328545780969,11.0713,11.0713,11.0629,11.0713,7181.3285
2007-04-12 13:30:00,26.49,26.5,26.48,26.5,14183.123877917413,11.0713,11.0755,11.0671,11.0755,14183.1239
2007-04-12 13:35:00,26.5,26.5,26.46,26.47,47037.70197486534,11.0755,11.0755,11.0588,11.0629,47037.702
2007-04-12 13:40:00,26.47,26.49,26.45,26.46,15798.92280071813,11.0629,11.0713,11.0546,11.0588,15798.9228
2007-04-12 13:45:00,26.46,26.47,26.45,26.47,9335.72710951526,11.0588,11.0629,11.0546,11.0629,9335.7271
2007-04-12 13:50:00,26.47,26.51,26.47,26.51,42728.90484739676,11.0629,11.0797,11.0629,11.0797,42728.9048
2007-04-12 13:55:00,26.52,26.56,26.5,26.55,27648.11490125673,11.0838,11.1006,11.0755,11.0964,27648.1149
2007-04-12 14:00:00,26.54,26.55,26.52,26.52,38420.10771992818,11.0922,11.0964,11.0838,11.0838,38420.1077
2007-04-12 14:05:00,26.51,26.51,26.45,26.46,18491.921005386,11.0797,11.0797,11.0546,11.0588,18491.921
2007-04-12 14:10:00,26.46,26.48,26.46,26.48,4847.396768402154,11.0588,11.0671,11.0588,11.0671,4847.3968
2007-04-12 14:15:00,26.49,26.51,26.49,26.51,9335.72710951526,11.0713,11.0797,11.0713,11.0797,9335.7271
2007-04-12 14:20:00,26.51,26.51,26.46,26.47,27289.04847396768,11.0797,11.0797,11.0588,11.0629,27289.0485
2007-04-12 14:25:00,26.47,26.47,26.47,26.47,3052.0646319569114,11.0629,11.0629,11.0629,11.0629,3052.0646
2007-04-12 14:30:00,26.47,26.47,26.47,26.47,3949.730700179533,11.0629,11.0629,11.0629,11.0629,3949.7307
2007-04-12 14:35:00,26.47,26.52,26.46,26.5,36983.84201077199,11.0629,11.0838,11.0588,11.0755,36983.842
2007-04-12 14:40:00,26.5,26.53,26.49,26.52,11490.12567324955,11.0755,11.088,11.0713,11.0838,11490.1257
2007-04-12 14:45:00,26.52,26.54,26.52,26.52,16337.522441651705,11.0838,11.0922,11.0838,11.0838,16337.5224
2007-04-12 14:50:00,26.52,26.52,26.5,26.51,14542.19030520646,11.0838,11.0838,11.0755,11.0797,14542.1903
2007-04-12 14:55:00,26.52,26.52,26.49,26.5,17235.188509874326,11.0838,11.0838,11.0713,11.0755,17235.1885
2007-04-12 15:00:00,26.51,26.53,26.51,26.53,7001.795332136444,11.0797,11.088,11.0797,11.088,7001.7953
2007-04-12 15:05:00,26.52,26.53,26.51,26.51,5924.596050269299,11.0838,11.088,11.0797,11.0797,5924.5961
2007-04-12 15:10:00,26.51,26.54,26.51,26.53,14542.19030520646,11.0797,11.0922,11.0797,11.088,14542.1903
2007-04-12 15:15:00,26.53,26.53,26.51,26.51,8438.061041292638,11.088,11.088,11.0797,11.0797,8438.061
2007-04-12 15:20:00,26.51,26.51,26.5,26.51,10233.39317773788,11.0797,11.0797,11.0755,11.0797,10233.3932
2007-04-12 15:25:00,26.51,26.54,26.51,26.53,17773.788150807897,11.0797,11.0922,11.0797,11.088,17773.7882
2007-04-12 15:30:00,26.52,26.54,26.52,26.54,12567.324955116695,11.0838,11.0922,11.0838,11.0922,12567.325
2007-04-12 15:35:00,26.54,26.54,26.53,26.54,18132.854578096943,11.0922,11.0922,11.088,11.0922,18132.8546
2007-04-12 15:40:00,26.54,26.54,26.52,26.54,17594.254937163372,11.0922,11.0922,11.0838,11.0922,17594.2549
2007-04-12 15:45:00,26.54,26.54,26.54,26.54,12208.258527827646,11.0922,11.0922,11.0922,11.0922,12208.2585
2007-04-12 15:50:00,26.55,26.61,26.54,26.59,530700.1795332136,11.0964,11.1215,11.0922,11.1131,530700.1795
2007-04-12 15:55:00,26.59,26.6,26.53,26.54,50269.29982046678,11.1131,11.1173,11.088,11.0922,50269.2998
2007-04-13 09:30:00,26.47,26.51,26.45,26.51,17055.6552962298,11.0629,11.0797,11.0546,11.0797,17055.6553
2007-04-13 09:35:00,26.54,26.56,26.5,26.56,12387.79174147217,11.0922,11.1006,11.0755,11.1006,12387.7917
2007-04-13 09:40:00,26.56,26.57,26.53,26.56,11310.592459605024,11.1006,11.1047,11.088,11.1006,11310.5925
2007-04-13 09:45:00,26.55,26.57,26.52,26.54,12926.391382405744,11.0964,11.1047,11.0838,11.0922,12926.3914
2007-04-13 09:50:00,26.52,26.57,26.51,26.52,24236.98384201077,11.0838,11.1047,11.0797,11.0838,24236.9838
2007-04-13 09:55:00,26.54,26.6,26.52,26.56,22082.58527827648,11.0922,11.1173,11.0838,11.1006,22082.5853
2007-04-13 10:00:00,26.53,26.59,26.5,26.57,50628.36624775583,11.088,11.1131,11.0755,11.1047,50628.3662
2007-04-13 10:05:00,26.57,26.59,26.49,26.55,53500.89766606822,11.1047,11.1131,11.0713,11.0964,53500.8977
2007-04-13 10:10:00,26.56,26.59,26.51,26.53,17235.188509874326,11.1006,11.1131,11.0797,11.088,17235.1885
2007-04-13 10:15:00,26.53,26.6,26.52,26.52,32315.97845601436,11.088,11.1173,11.0838,11.0838,32315.9785
2007-04-13 10:20:00,26.52,26.62,26.52,26.61,20825.852782764807,11.0838,11.1256,11.0838,11.1215,20825.8528
2007-04-13 10:25:00,26.61,26.69,26.61,26.68,59425.49371633752,11.1215,11.1549,11.1215,11.1507,59425.4937
2007-04-13 10:30:00,26.69,26.69,26.62,26.62,26570.915619389583,11.1549,11.1549,11.1256,11.1256,26570.9156
2007-04-13 10:35:00,26.6,26.67,26.6,26.65,29443.44703770197,11.1173,11.1465,11.1173,11.1382,29443.447
2007-04-13 10:40:00,26.65,26.66,26.62,26.62,8438.061041292638,11.1382,11.1424,11.1256,11.1256,8438.061
2007-04-13 10:45:00,26.61,26.61,26.52,26.52,19030.520646319565,11.1215,11.1215,11.0838,11.0838,19030.5206
2007-04-13 10:50:00,26.52,26.54,26.52,26.53,6822.26211849192,11.0838,11.0922,11.0838,11.088,6822.2621
2007-04-13 10:55:00,26.52,26.58,26.52,26.58,12567.324955116695,11.0838,11.1089,11.0838,11.1089,12567.325
2007-04-13 11:00:00,26.59,26.6,26.57,26.57,6642.728904847396,11.1131,11.1173,11.1047,11.1047,6642.7289
2007-04-13 11:05:00,26.57,26.59,26.56,26.59,7719.928186714541,11.1047,11.1131,11.1006,11.1131,7719.9282
2007-04-13 11:10:00,26.57,26.59,26.56,26.56,7181.328545780969,11.1047,11.1131,11.1006,11.1006,7181.3285
2007-04-13 11:15:00,26.57,26.57,26.55,26.55,6822.26211849192,11.1047,11.1047,11.0964,11.0964,6822.2621
2007-04-13 11:20:00,26.55,26.57,26.54,26.57,12567.324955116695,11.0964,11.1047,11.0922,11.1047,12567.325
2007-04-13 11:25:00,26.57,26.59,26.56,26.57,6283.662477558348,11.1047,11.1131,11.1006,11.1047,6283.6625
2007-04-13 11:30:00,26.58,26.58,26.55,26.56,10771.992818671451,11.1089,11.1089,11.0964,11.1006,10771.9928
2007-04-13 11:35:00,26.56,26.59,26.56,26.58,8617.594254937163,11.1006,11.1131,11.1006,11.1089,8617.5943
2007-04-13 11:40:00,26.58,26.6,26.57,26.59,12746.85816876122,11.1089,11.1173,11.1047,11.1131,12746.8582
2007-04-13 11:45:00,26.59,26.63,26.57,26.63,16696.58886894075,11.1131,11.1298,11.1047,11.1298,16696.5889
2007-04-13 11:50:00,26.64,26.65,26.63,26.64,26211.849192100533,11.134,11.1382,11.1298,11.134,26211.8492
2007-04-13 11:55:00,26.62,26.64,26.61,26.61,21723.518850987428,11.1256,11.134,11.1215,11.1215,21723.5189
2007-04-13 12:00:00,26.61,26.65,26.61,26.62,79353.6804308797,11.1215,11.1382,11.1215,11.1256,79353.6804
2007-04-13 12:05:00,26.64,26.64,26.62,26.63,7181.328545780969,11.134,11.134,11.1256,11.1298,7181.3285
2007-04-13 12:10:00,26.62,26.62,26.56,26.57,15260.323159784555,11.1256,11.1256,11.1006,11.1047,15260.3232
2007-04-13 12:15:00,26.57,26.58,26.55,26.55,15260.323159784555,11.1047,11.1089,11.0964,11.0964,15260.3232
2007-04-13 12:20:00,26.55,26.57,26.53,26.57,23698.384201077195,11.0964,11.1047,11.088,11.1047,23698.3842
2007-04-13 12:25:00,26.59,26.63,26.57,26.58,22262.118491921003,11.1131,11.1298,11.1047,11.1089,22262.1185
2007-04-13 12:30:00,26.57,26.59,26.56,26.57,18671.45421903052,11.1047,11.1131,11.1006,11.1047,18671.4542
2007-04-13 12:35:00,26.57,26.6,26.57,26.57,6463.195691202872,11.1047,11.1173,11.1047,11.1047,6463.1957
2007-04-13 12:40:00,26.57,26.59,26.56,26.56,10412.926391382403,11.1047,11.1131,11.1006,11.1006,10412.9264
2007-04-13 12:45:00,26.56,26.58,26.56,26.57,10592.459605026928,11.1006,11.1089,11.1006,11.1047,10592.4596
2007-04-13 12:50:00,26.57,26.57,26.56,26.56,7001.795332136444,11.1047,11.1047,11.1006,11.1006,7001.7953
2007-04-13 12:55:00,26.56,26.6,26.56,26.57,21364.45242369838,11.1006,11.1173,11.1006,11.1047,21364.4524
2007-04-13 13:00:00,26.57,26.57,26.55,26.57,23159.784560143624,11.1047,11.1047,11.0964,11.1047,23159.7846
2007-04-13 13:05:00,26.56,26.58,26.56,26.58,10053.859964093355,11.1006,11.1089,11.1006,11.1089,10053.86
2007-04-13 13:10:00,26.59,26.59,26.55,26.56,11669.658886894074,11.1131,11.1131,11.0964,11.1006,11669.6589
2007-04-13 13:15:00,26.56,26.57,26.56,26.57,7181.328545780969,11.1006,11.1047,11.1006,11.1047,7181.3285
2007-04-13 13:20:00,26.57,26.57,26.56,26.56,1615.798922800718,11.1047,11.1047,11.1006,11.1006,1615.7989
2007-04-13 13:25:00,26.58,26.58,26.56,26.56,4847.396768402154,11.1089,11.1089,11.1006,11.1006,4847.3968
2007-04-13 13:30:00,26.56,26.61,26.56,26.59,5206.463195691202,11.1006,11.1215,11.1006,11.1131,5206.4632
2007-04-13 13:35:00,26.59,26.6,26.59,26.6,5385.996409335727,11.1131,11.1173,11.1131,11.1173,5385.9964
2007-04-13 13:40:00,26.6,26.61,26.59,26.6,10592.459605026928,11.1173,11.1215,11.1131,11.1173,10592.4596
2007-04-13 13:45:00,26.59,26.59,26.56,26.57,15978.456014362657,11.1131,11.1131,11.1006,11.1047,15978.456
2007-04-13 13:50:00,26.57,26.6,26.57,26.6,14542.19030520646,11.1047,11.1173,11.1047,11.1173,14542.1903
2007-04-13 13:55:00,26.59,26.59,26.56,26.57,10233.39317773788,11.1131,11.1131,11.1006,11.1047,10233.3932
2007-04-13 14:00:00,26.57,26.57,26.56,26.57,8078.994614003589,11.1047,11.1047,11.1006,11.1047,8078.9946
2007-04-13 14:05:00,26.57,26.58,26.55,26.57,7360.861759425493,11.1047,11.1089,11.0964,11.1047,7360.8618
2007-04-13 14:10:00,26.57,26.57,26.56,26.56,7360.861759425493,11.1047,11.1047,11.1006,11.1006,7360.8618
2007-04-13 14:15:00,26.57,26.57,26.56,26.56,7360.861759425493,11.1047,11.1047,11.1006,11.1006,7360.8618
2007-04-13 14:20:00,26.57,26.57,26.56,26.57,11490.12567324955,11.1047,11.1047,11.1006,11.1047,11490.1257
2007-04-13 14:25:00,26.56,26.6,26.56,26.6,27289.04847396768,11.1006,11.1173,11.1006,11.1173,27289.0485
2007-04-13 14:30:00,26.6,26.6,26.59,26.59,15619.389587073609,11.1173,11.1173,11.1131,11.1131,15619.3896
2007-04-13 14:35:00,26.59,26.6,26.57,26.57,9874.326750448832,11.1131,11.1173,11.1047,11.1047,9874.3268
2007-04-13 14:40:00,26.57,26.58,26.56,26.58,13464.991023339317,11.1047,11.1089,11.1006,11.1089,13464.991
2007-04-13 14:45:00,26.57,26.61,26.57,26.59,13285.457809694792,11.1047,11.1215,11.1047,11.1131,13285.4578
2007-04-13 14:50:00,26.59,26.6,26.57,26.57,16337.522441651705,11.1131,11.1173,11.1047,11.1047,16337.5224
2007-04-13 14:55:00,26.57,26.59,26.57,26.59,15439.856373429082,11.1047,11.1131,11.1047,11.1131,15439.8564
2007-04-13 15:00:00,26.59,26.61,26.57,26.61,8797.127468581686,11.1131,11.1215,11.1047,11.1215,8797.1275
2007-04-13 15:05:00,26.62,26.64,26.61,26.62,3770.197486535009,11.1256,11.134,11.1215,11.1256,3770.1975
2007-04-13 15:10:00,26.62,26.64,26.62,26.62,5924.596050269299,11.1256,11.134,11.1256,11.1256,5924.5961
2007-04-13 15:15:00,26.62,26.63,26.61,26.62,4129.2639138240565,11.1256,11.1298,11.1215,11.1256,4129.2639
2007-04-13 15:20:00,26.62,26.62,26.61,26.61,9156.193895870734,11.1256,11.1256,11.1215,11.1215,9156.1939
2007-04-13 15:25:00,26.6,26.62,26.6,26.61,5206.463195691202,11.1173,11.1256,11.1173,11.1215,5206.4632
2007-04-13 15:30:00,26.61,26.63,26.61,26.62,5565.529622980251,11.1215,11.1298,11.1215,11.1256,5565.5296
2007-04-13 15:35:00,26.62,26.64,26.62,26.63,6463.195691202872,11.1256,11.134,11.1256,11.1298,6463.1957
2007-04-13 15:40:00,26.63,26.63,26.61,26.61,14542.19030520646,11.1298,11.1298,11.1215,11.1215,14542.1903
2007-04-13 15:45:00,26.61,26.62,26.61,26.62,3231.597845601436,11.1215,11.1256,11.1215,11.1256,3231.5978
2007-04-13 15:50:00,26.62,26.64,26.61,26.64,10412.926391382403,11.1256,11.134,11.1215,11.134,10412.9264
2007-04-13 15:55:00,26.64,26.64,26.6,26.6,27289.04847396768,11.134,11.134,11.1173,11.1173,27289.0485
2007-04-16 09:30:00,26.66,26.74,26.66,26.73,17235.188509874326,11.1424,11.1758,11.1424,11.1716,17235.1885
2007-04-16 09:35:00,26.72,26.74,26.69,26.7,17953.321364452422,11.1674,11.1758,11.1549,11.1591,17953.3214
2007-04-16 09:40:00,26.7,26.72,26.67,26.71,245242.36983842007,11.1591,11.1674,11.1465,11.1633,245242.3698
2007-04-16 09:45:00,26.7,26.81,26.67,26.81,23698.384201077195,11.1591,11.205,11.1465,11.205,23698.3842
2007-04-16 09:50:00,26.82,26.85,26.81,26.82,12028.725314183122,11.2092,11.2218,11.205,11.2092,12028.7253
2007-04-16 09:55:00,26.8,26.8,26.74,26.74,4847.396768402154,11.2009,11.2009,11.1758,11.1758,4847.3968
2007-04-16 10:00:00,26.74,26.74,26.71,26.71,8258.527827648113,11.1758,11.1758,11.1633,11.1633,8258.5278
2007-04-16 10:05:00,26.71,26.71,26.69,26.71,9515.260323159782,11.1633,11.1633,11.1549,11.1633,9515.2603
2007-04-16 10:10:00,26.7,26.71,26.69,26.69,5565.529622980251,11.1591,11.1633,11.1549,11.1549,5565.5296
2007-04-16 10:15:00,26.69,26.7,26.67,26.67,6104.129263913823,11.1549,11.1591,11.1465,11.1465,6104.1293
2007-04-16 10:20:00,26.67,26.69,26.67,26.67,6822.26211849192,11.1465,11.1549,11.1465,11.1465,6822.2621
2007-04-16 10:25:00,26.67,26.67,26.66,26.67,2513.464991023339,11.1465,11.1465,11.1424,11.1465,2513.465
2007-04-16 10:30:00,26.66,26.69,26.66,26.69,5745.062836624775,11.1424,11.1549,11.1424,11.1549,5745.0628
2007-04-16 10:35:00,26.69,26.78,26.69,26.77,10053.859964093355,11.1549,11.1925,11.1549,11.1883,10053.86
2007-04-16 10:40:00,26.77,26.82,26.77,26.82,3590.6642728904844,11.1883,11.2092,11.1883,11.2092,3590.6643
2007-04-16 10:45:00,26.82,26.84,26.82,26.83,2872.531418312388,11.2092,11.2176,11.2092,11.2134,2872.5314
2007-04-16 10:50:00,26.83,26.85,26.83,26.84,4667.86355475763,11.2134,11.2218,11.2134,11.2176,4667.8636
2007-04-16 10:55:00,26.84,26.84,26.78,26.78,28186.7145421903,11.2176,11.2176,11.1925,11.1925,28186.7145
2007-04-16 11:00:00,26.78,26.78,26.75,26.76,9694.793536804307,11.1925,11.1925,11.18,11.1842,9694.7935
2007-04-16 11:05:00,26.76,26.77,26.76,26.76,6463.195691202872,11.1842,11.1883,11.1842,11.1842,6463.1957
2007-04-16 11:10:00,26.76,26.78,26.75,26.78,10592.459605026928,11.1842,11.1925,11.18,11.1925,10592.4596
2007-04-16 11:15:00,26.77,26.8,26.77,26.8,8797.127468581686,11.1883,11.2009,11.1883,11.2009,8797.1275
2007-04-16 11:20:00,26.8,26.8,26.79,26.8,8976.660682226211,11.2009,11.2009,11.1967,11.2009,8976.6607
2007-04-16 11:25:00,26.8,26.8,26.77,26.77,6822.26211849192,11.2009,11.2009,11.1883,11.1883,6822.2621
2007-04-16 11:30:00,26.76,26.78,26.72,26.72,16517.055655296226,11.1842,11.1925,11.1674,11.1674,16517.0557
2007-04-16 11:35:00,26.72,26.75,26.71,26.74,17594.254937163372,11.1674,11.18,11.1633,11.1758,17594.2549
2007-04-16 11:40:00,26.74,26.75,26.74,26.75,3052.0646319569114,11.1758,11.18,11.1758,11.18,3052.0646
2007-04-16 11:45:00,26.74,26.76,26.74,26.75,7719.928186714541,11.1758,11.1842,11.1758,11.18,7719.9282
2007-04-16 11:50:00,26.76,26.76,26.74,26.74,8258.527827648113,11.1842,11.1842,11.1758,11.1758,8258.5278
2007-04-16 11:55:00,26.74,26.75,26.73,26.74,5026.929982046678,11.1758,11.18,11.1716,11.1758,5026.93
2007-04-16 12:00:00,26.75,26.75,26.73,26.74,4847.396768402154,11.18,11.18,11.1716,11.1758,4847.3968
2007-04-16 12:05:00,26.74,26.74,26.72,26.73,6463.195691202872,11.1758,11.1758,11.1674,11.1716,6463.1957
2007-04-16 12:10:00,26.73,26.74,26.71,26.73,7540.394973070017,11.1716,11.1758,11.1633,11.1716,7540.395
2007-04-16 12:15:00,26.73,26.74,26.73,26.73,5385.996409335727,11.1716,11.1758,11.1716,11.1716,5385.9964
2007-04-16 12:20:00,26.74,26.74,26.73,26.74,2872.531418312388,11.1758,11.1758,11.1716,11.1758,2872.5314
2007-04-16 12:25:00,26.74,26.74,26.73,26.73,3411.13105924596,11.1758,11.1758,11.1716,11.1716,3411.1311
2007-04-16 12:30:00,26.72,26.73,26.72,26.72,8258.527827648113,11.1674,11.1716,11.1674,11.1674,8258.5278
2007-04-16 12:35:00,26.72,26.72,26.71,26.71,2513.464991023339,11.1674,11.1674,11.1633,11.1633,2513.465
2007-04-16 12:40:00,26.71,26.71,26.7,26.7,5206.463195691202,11.1633,11.1633,11.1591,11.1591,5206.4632
2007-04-16 12:45:00,26.69,26.7,26.69,26.69,7360.861759425493,11.1549,11.1591,11.1549,11.1549,7360.8618
2007-04-16 12:50:00,26.69,26.69,26.69,26.69,4129.2639138240565,11.1549,11.1549,11.1549,11.1549,4129.2639
2007-04-16 12:55:00,26.69,26.69,26.69,26.69,1974.8653500897665,11.1549,11.1549,11.1549,11.1549,1974.8654
2007-04-16 13:00:00,26.68,26.69,26.67,26.68,5565.529622980251,11.1507,11.1549,11.1465,11.1507,5565.5296
2007-04-16 13:05:00,26.69,26.69,26.68,26.68,3411.13105924596,11.1549,11.1549,11.1507,11.1507,3411.1311
2007-04-16 13:10:00,26.68,26.69,26.67,26.68,5565.529622980251,11.1507,11.1549,11.1465,11.1507,5565.5296
2007-04-16 13:15:00,26.67,26.68,26.67,26.67,6104.129263913823,11.1465,11.1507,11.1465,11.1465,6104.1293
2007-04-16 13:20:00,26.68,26.68,26.67,26.68,4488.3303411131055,11.1507,11.1507,11.1465,11.1507,4488.3303
2007-04-16 13:25:00,26.68,26.69,26.68,26.69,1615.798922800718,11.1507,11.1549,11.1507,11.1549,1615.7989
2007-04-16 13:30:00,26.69,26.69,26.67,26.67,4488.3303411131055,11.1549,11.1549,11.1465,11.1465,4488.3303
2007-04-16 13:35:00,26.67,26.69,26.67,26.68,5206.463195691202,11.1465,11.1549,11.1465,11.1507,5206.4632
2007-04-16 13:40:00,26.68,26.69,26.67,26.67,8617.594254937163,11.1507,11.1549,11.1465,11.1465,8617.5943
2007-04-16 13:45:00,26.67,26.69,26.67,26.67,10592.459605026928,11.1465,11.1549,11.1465,11.1465,10592.4596
2007-04-16 13:50:00,26.67,26.68,26.66,26.67,8438.061041292638,11.1465,11.1507,11.1424,11.1465,8438.061
2007-04-16 13:55:00,26.67,26.67,26.66,26.66,6283.662477558348,11.1465,11.1465,11.1424,11.1424,6283.6625
2007-04-16 14:00:00,26.66,26.67,26.64,26.65,15619.389587073609,11.1424,11.1465,11.134,11.1382,15619.3896
2007-04-16 14:05:00,26.65,26.66,26.65,26.66,8258.527827648113,11.1382,11.1424,11.1382,11.1424,8258.5278
2007-04-16 14:10:00,26.66,26.66,26.64,26.66,11849.192100538598,11.1424,11.1424,11.134,11.1424,11849.1921
2007-04-16 14:15:00,26.66,26.67,26.66,26.66,5026.929982046678,11.1424,11.1465,11.1424,11.1424,5026.93
2007-04-16 14:20:00,26.67,26.68,26.67,26.68,3949.730700179533,11.1465,11.1507,11.1465,11.1507,3949.7307
2007-04-16 14:25:00,26.67,26.68,26.67,26.67,5745.062836624775,11.1465,11.1507,11.1465,11.1465,5745.0628
2007-04-16 14:30:00,26.68,26.7,26.68,26.7,14183.123877917413,11.1507,11.1591,11.1507,11.1591,14183.1239
2007-04-16 14:35:00,26.71,26.72,26.7,26.71,71274.68581687611,11.1633,11.1674,11.1591,11.1633,71274.6858
2007-04-16 14:40:00,26.71,26.72,26.71,26.72,10951.526032315976,11.1633,11.1674,11.1633,11.1674,10951.526
2007-04-16 14:45:00,26.72,26.72,26.7,26.7,8258.527827648113,11.1674,11.1674,11.1591,11.1591,8258.5278
2007-04-16 14:50:00,26.7,26.71,26.7,26.71,4847.396768402154,11.1591,11.1633,11.1591,11.1633,4847.3968
2007-04-16 14:55:00,26.7,26.72,26.7,26.71,20466.78635547576,11.1591,11.1674,11.1591,11.1633,20466.7864
2007-04-16 15:00:00,26.72,26.72,26.71,26.71,4847.396768402154,11.1674,11.1674,11.1633,11.1633,4847.3968
2007-04-16 15:05:00,26.71,26.72,26.71,26.72,8258.527827648113,11.1633,11.1674,11.1633,11.1674,8258.5278
2007-04-16 15:10:00,26.72,26.73,26.72,26.72,2872.531418312388,11.1674,11.1716,11.1674,11.1674,2872.5314
2007-04-16 15:15:00,26.73,26.74,26.71,26.72,27648.11490125673,11.1716,11.1758,11.1633,11.1674,27648.1149
2007-04-16 15:20:00,26.72,26.73,26.72,26.72,6642.728904847396,11.1674,11.1716,11.1674,11.1674,6642.7289
2007-04-16 15:25:00,26.72,26.72,26.71,26.72,6642.728904847396,11.1674,11.1674,11.1633,11.1674,6642.7289
2007-04-16 15:30:00,26.72,26.73,26.71,26.73,9874.326750448832,11.1674,11.1716,11.1633,11.1716,9874.3268
2007-04-16 15:35:00,26.74,26.74,26.74,26.74,6104.129263913823,11.1758,11.1758,11.1758,11.1758,6104.1293
2007-04-16 15:40:00,26.74,26.75,26.74,26.74,4847.396768402154,11.1758,11.18,11.1758,11.1758,4847.3968
2007-04-16 15:45:00,26.75,26.75,26.72,26.74,8258.527827648113,11.18,11.18,11.1674,11.1758,8258.5278
2007-04-16 15:50:00,26.74,26.74,26.72,26.74,19389.58707360861,11.1758,11.1758,11.1674,11.1758,19389.5871
2007-04-16 15:55:00,26.74,26.75,26.73,26.75,29443.44703770197,11.1758,11.18,11.1716,11.18,29443.447
2007-04-17 09:30:00,26.71,26.71,26.66,26.67,10233.39317773788,11.1633,11.1633,11.1424,11.1465,10233.3932
2007-04-17 09:35:00,26.66,26.74,26.66,26.73,3770.197486535009,11.1424,11.1758,11.1424,11.1716,3770.1975
2007-04-17 09:40:00,26.72,26.74,26.66,26.69,7540.394973070017,11.1674,11.1758,11.1424,11.1549,7540.395
2007-04-17 09:45:00,26.67,26.73,26.67,26.72,3231.597845601436,11.1465,11.1716,11.1465,11.1674,3231.5978
2007-04-17 09:50:00,26.73,26.76,26.71,26.76,11669.658886894074,11.1716,11.1842,11.1633,11.1842,11669.6589
2007-04-17 09:55:00,26.76,26.85,26.76,26.85,9335.72710951526,11.1842,11.2218,11.1842,11.2218,9335.7271
2007-04-17 10:00:00,26.85,26.85,26.81,26.83,5745.062836624775,11.2218,11.2218,11.205,11.2134,5745.0628
2007-04-17 10:05:00,26.8,26.8,26.7,26.73,19569.12028725314,11.2009,11.2009,11.1591,11.1716,19569.1203
2007-04-17 10:10:00,26.73,26.76,26.71,26.76,13824.057450628365,11.1716,11.1842,11.1633,11.1842,13824.0575
2007-04-17 10:15:00,26.76,26.85,26.76,26.85,12028.725314183122,11.1842,11.2218,11.1842,11.2218,12028.7253
2007-04-17 10:20:00,26.86,26.92,26.86,26.92,12926.391382405744,11.2259,11.251,11.2259,11.251,12926.3914
2007-04-17 10:25:00,26.92,26.94,26.91,26.91,23518.85098743267,11.251,11.2594,11.2468,11.2468,23518.851
2007-04-17 10:30:00,26.93,26.95,26.92,26.92,6642.728904847396,11.2552,11.2636,11.251,11.251,6642.7289
2007-04-17 10:35:00,26.91,26.95,26.9,26.93,22980.2513464991,11.2468,11.2636,11.2427,11.2552,22980.2513
2007-04-17 10:40:00,26.93,26.94,26.9,26.92,23159.784560143624,11.2552,11.2594,11.2427,11.251,23159.7846
2007-04-17 10:45:00,26.93,27.01,26.91,27.0,27289.04847396768,11.2552,11.2886,11.2468,11.2845,27289.0485
2007-04-17 10:50:00,26.99,27.04,26.99,27.04,36445.242369838415,11.2803,11.3012,11.2803,11.3012,36445.2424
2007-04-17 10:55:00,27.03,27.07,27.0,27.06,51166.9658886894,11.297,11.3137,11.2845,11.3095,51166.9659
2007-04-17 11:00:00,27.06,27.07,27.03,27.03,10951.526032315976,11.3095,11.3137,11.297,11.297,10951.526
2007-04-17 11:05:00,27.04,27.07,27.04,27.06,18491.921005386,11.3012,11.3137,11.3012,11.3095,18491.921
2007-04-17 11:10:00,27.06,27.13,27.06,27.11,31418.31238779173,11.3095,11.3388,11.3095,11.3304,31418.3124
2007-04-17 11:15:00,27.11,27.13,27.11,27.11,4488.3303411131055,11.3304,11.3388,11.3304,11.3304,4488.3303
2007-04-17 11:20:00,27.11,27.12,27.09,27.09,8617.594254937163,11.3304,11.3346,11.3221,11.3221,8617.5943
2007-04-17 11:25:00,27.1,27.1,27.08,27.08,7001.795332136444,11.3263,11.3263,11.3179,11.3179,7001.7953
2007-04-17 11:30:00,27.08,27.11,27.08,27.1,10233.39317773788,11.3179,11.3304,11.3179,11.3263,10233.3932
2007-04-17 11:35:00,27.09,27.1,27.07,27.07,45062.83662477558,11.3221,11.3263,11.3137,11.3137,45062.8366
2007-04-17 11:40:00,27.07,27.07,27.04,27.06,39497.30700179533,11.3137,11.3137,11.3012,11.3095,39497.307
2007-04-17 11:45:00,27.06,27.06,27.04,27.04,2154.3985637342907,11.3095,11.3095,11.3012,11.3012,2154.3986
2007-04-17 11:50:00,27.04,27.04,27.02,27.02,3231.597845601436,11.3012,11.3012,11.2928,11.2928,3231.5978
2007-04-17 11:55:00,27.02,27.02,27.0,27.0,3770.197486535009,11.2928,11.2928,11.2845,11.2845,3770.1975
2007-04-17 12:00:00,27.0,27.02,27.0,27.01,11131.0592459605,11.2845,11.2928,11.2845,11.2886,11131.0592
2007-04-17 12:05:00,27.01,27.03,27.01,27.02,4488.3303411131055,11.2886,11.297,11.2886,11.2928,4488.3303
2007-04-17 12:10:00,27.04,27.05,27.04,27.05,4847.396768402154,11.3012,11.3054,11.3012,11.3054,4847.3968
2007-04-17 12:15:00,27.04,27.04,27.02,27.04,5924.596050269299,11.3012,11.3012,11.2928,11.3012,5924.5961
2007-04-17 12:20:00,27.03,27.03,27.02,27.02,3590.6642728904844,11.297,11.297,11.2928,11.2928,3590.6643
2007-04-17 12:25:00,27.01,27.03,27.01,27.01,10053.859964093355,11.2886,11.297,11.2886,11.2886,10053.86
2007-04-17 12:30:00,27.02,27.02,27.01,27.01,3949.730700179533,11.2928,11.2928,11.2886,11.2886,3949.7307
2007-04-17 12:35:00,27.03,27.03,27.01,27.01,5565.529622980251,11.297,11.297,11.2886,11.2886,5565.5296
2007-04-17 12:40:00,27.01,27.02,27.01,27.01,9515.260323159782,11.2886,11.2928,11.2886,11.2886,9515.2603
2007-04-17 12:45:00,27.01,27.01,27.0,27.0,19389.58707360861,11.2886,11.2886,11.2845,11.2845,19389.5871
2007-04-17 12:50:00,27.0,27.02,27.0,27.01,16876.122082585276,11.2845,11.2928,11.2845,11.2886,16876.1221
2007-04-17 12:55:00,27.01,27.01,26.99,27.0,8976.660682226211,11.2886,11.2886,11.2803,11.2845,8976.6607
2007-04-17 13:00:00,26.99,27.02,26.99,27.02,8976.660682226211,11.2803,11.2928,11.2803,11.2928,8976.6607
2007-04-17 13:05:00,27.03,27.03,27.01,27.01,4667.86355475763,11.297,11.297,11.2886,11.2886,4667.8636
2007-04-17 13:10:00,27.01,27.02,27.0,27.01,17953.321364452422,11.2886,11.2928,11.2845,11.2886,17953.3214
2007-04-17 13:15:00,27.01,27.03,27.01,27.03,4488.3303411131055,11.2886,11.297,11.2886,11.297,4488.3303
2007-04-17 13:20:00,27.03,27.03,27.01,27.02,3052.0646319569114,11.297,11.297,11.2886,11.2928,3052.0646
2007-04-17 13:25:00,27.02,27.03,27.01,27.03,3231.597845601436,11.2928,11.297,11.2886,11.297,3231.5978
2007-04-17 13:30:00,27.03,27.04,27.01,27.01,12028.725314183122,11.297,11.3012,11.2886,11.2886,12028.7253
2007-04-17 13:35:00,27.03,27.04,27.03,27.04,3949.730700179533,11.297,11.3012,11.297,11.3012,3949.7307
2007-04-17 13:40:00,27.04,27.04,27.04,27.04,6463.195691202872,11.3012,11.3012,11.3012,11.3012,6463.1957
2007-04-17 13:45:00,27.03,27.04,27.03,27.04,2872.531418312388,11.297,11.3012,11.297,11.3012,2872.5314
2007-04-17 13:50:00,27.03,27.05,27.03,27.04,4667.86355475763,11.297,11.3054,11.297,11.3012,4667.8636
2007-04-17 13:55:00,27.04,27.04,27.03,27.03,4667.86355475763,11.3012,11.3012,11.297,11.297,4667.8636
2007-04-17 14:00:00,27.01,27.04,27.01,27.04,5385.996409335727,11.2886,11.3012,11.2886,11.3012,5385.9964
2007-04-17 14:05:00,27.04,27.04,27.03,27.03,5745.062836624775,11.3012,11.3012,11.297,11.297,5745.0628
2007-04-17 14:10:00,27.02,27.03,27.02,27.03,4308.7971274685815,11.2928,11.297,11.2928,11.297,4308.7971
2007-04-17 14:15:00,27.03,27.05,27.03,27.04,7540.394973070017,11.297,11.3054,11.297,11.3012,7540.395
2007-04-17 14:20:00,27.05,27.09,27.05,27.08,14003.590664272888,11.3054,11.3221,11.3054,11.3179,14003.5907
2007-04-17 14:25:00,27.08,27.08,27.08,27.08,3770.197486535009,11.3179,11.3179,11.3179,11.3179,3770.1975
2007-04-17 14:30:00,27.08,27.08,27.05,27.06,10951.526032315976,11.3179,11.3179,11.3054,11.3095,10951.526
2007-04-17 14:35:00,27.06,27.06,27.04,27.04,10592.459605026928,11.3095,11.3095,11.3012,11.3012,10592.4596
2007-04-17 14:40:00,27.04,27.04,27.03,27.03,5745.062836624775,11.3012,11.3012,11.297,11.297,5745.0628
2007-04-17 14:45:00,27.04,27.05,27.04,27.05,6104.129263913823,11.3012,11.3054,11.3012,11.3054,6104.1293
2007-04-17 14:50:00,27.04,27.05,27.04,27.05,7181.328545780969,11.3012,11.3054,11.3012,11.3054,7181.3285
2007-04-17 14:55:00,27.04,27.05,27.04,27.05,5206.463195691202,11.3012,11.3054,11.3012,11.3054,5206.4632
2007-04-17 15:00:00,27.05,27.06,27.05,27.05,7540.394973070017,11.3054,11.3095,11.3054,11.3054,7540.395
2007-04-17 15:05:00,27.06,27.06,27.04,27.04,11669.658886894074,11.3095,11.3095,11.3012,11.3012,11669.6589
2007-04-17 15:10:00,27.03,27.04,27.0,27.01,11310.592459605024,11.297,11.3012,11.2845,11.2886,11310.5925
2007-04-17 15:15:00,27.0,27.0,26.99,26.99,6283.662477558348,11.2845,11.2845,11.2803,11.2803,6283.6625
2007-04-17 15:20:00,27.0,27.01,26.99,26.99,4667.86355475763,11.2845,11.2886,11.2803,11.2803,4667.8636
2007-04-17 15:25:00,26.99,27.0,26.99,26.99,5026.929982046678,11.2803,11.2845,11.2803,11.2803,5026.93
2007-04-17 15:30:00,26.99,27.04,26.99,27.03,12926.391382405744,11.2803,11.3012,11.2803,11.297,12926.3914
2007-04-17 15:35:00,27.03,27.04,27.03,27.03,7899.461400359065,11.297,11.3012,11.297,11.297,7899.4614
2007-04-17 15:40:00,27.03,27.03,26.98,26.98,17953.321364452422,11.297,11.297,11.2761,11.2761,17953.3214
2007-04-17 15:45:00,26.97,27.03,26.97,27.02,15080.789946140034,11.2719,11.297,11.2719,11.2928,15080.7899
2007-04-17 15:50:00,27.02,27.02,26.98,26.99,15260.323159784555,11.2928,11.2928,11.2761,11.2803,15260.3232
2007-04-17 15:55:00,26.98,27.01,26.98,27.0,20287.25314183124,11.2761,11.2886,11.2761,11.2845,20287.2531
2007-04-18 09:30:00,26.97,26.98,26.96,26.98,5026.929982046678,11.2719,11.2761,11.2677,11.2761,5026.93
2007-04-18 09:35:00,26.96,26.97,26.94,26.94,3231.597845601436,11.2677,11.2719,11.2594,11.2594,3231.5978
2007-04-18 09:40:00,26.96,26.98,26.94,26.94,3231.597845601436,11.2677,11.2761,11.2594,11.2594,3231.5978
2007-04-18 09:45:00,26.94,26.96,26.91,26.93,6463.195691202872,11.2594,11.2677,11.2468,11.2552,6463.1957
2007-04-18 09:50:00,26.91,27.0,26.91,26.99,2872.531418312388,11.2468,11.2845,11.2468,11.2803,2872.5314
2007-04-18 09:55:00,26.98,27.03,26.98,27.01,4308.7971274685815,11.2761,11.297,11.2761,11.2886,4308.7971
2007-04-18 10:00:00,27.0,27.01,26.97,27.0,5565.529622980251,11.2845,11.2886,11.2719,11.2845,5565.5296
2007-04-18 10:05:00,27.01,27.01,26.92,26.92,18850.987432675043,11.2886,11.2886,11.251,11.251,18850.9874
2007-04-18 10:10:00,26.92,26.94,26.91,26.94,10233.39317773788,11.251,11.2594,11.2468,11.2594,10233.3932
2007-04-18 10:15:00,26.94,26.99,26.93,26.99,7360.861759425493,11.2594,11.2803,11.2552,11.2803,7360.8618
2007-04-18 10:20:00,26.99,27.04,26.99,27.03,12746.85816876122,11.2803,11.3012,11.2803,11.297,12746.8582
2007-04-18 10:25:00,27.03,27.04,27.0,27.0,11310.592459605024,11.297,11.3012,11.2845,11.2845,11310.5925
2007-04-18 10:30:00,27.01,27.01,26.96,26.98,13105.924596050269,11.2886,11.2886,11.2677,11.2761,13105.9246
2007-04-18 10:35:00,26.97,27.05,26.97,27.04,29443.44703770197,11.2719,11.3054,11.2719,11.3012,29443.447
2007-04-18 10:40:00,27.05,27.07,27.05,27.06,8976.660682226211,11.3054,11.3137,11.3054,11.3095,8976.6607
2007-04-18 10:45:00,27.06,27.06,27.04,27.04,8438.061041292638,11.3095,11.3095,11.3012,11.3012,8438.061
2007-04-18 10:50:00,27.04,27.04,27.0,27.01,5206.463195691202,11.3012,11.3012,11.2845,11.2886,5206.4632
2007-04-18 10:55:00,27.01,27.01,26.98,26.98,3949.730700179533,11.2886,11.2886,11.2761,11.2761,3949.7307
2007-04-18 11:00:00,26.99,27.0,26.99,27.0,3411.13105924596,11.2803,11.2845,11.2803,11.2845,3411.1311
2007-04-18 11:05:00,27.0,27.03,27.0,27.02,3770.197486535009,11.2845,11.297,11.2845,11.2928,3770.1975
2007-04-18 11:10:00,27.03,27.05,27.02,27.02,4308.7971274685815,11.297,11.3054,11.2928,11.2928,4308.7971
2007-04-18 11:15:00,27.03,27.03,27.0,27.0,19748.653500897664,11.297,11.297,11.2845,11.2845,19748.6535
2007-04-18 11:20:00,27.0,27.01,27.0,27.01,8617.594254937163,11.2845,11.2886,11.2845,11.2886,8617.5943
2007-04-18 11:25:00,27.01,27.01,27.0,27.01,2333.931777378815,11.2886,11.2886,11.2845,11.2886,2333.9318
2007-04-18 11:30:00,27.01,27.08,27.01,27.08,22262.118491921003,11.2886,11.3179,11.2886,11.3179,22262.1185
2007-04-18 11:35:00,27.08,27.11,27.08,27.09,18850.987432675043,11.3179,11.3304,11.3179,11.3221,18850.9874
2007-04-18 11:40:00,27.09,27.13,27.09,27.12,8617.594254937163,11.3221,11.3388,11.3221,11.3346,8617.5943
2007-04-18 11:45:00,27.13,27.13,27.13,27.13,4308.7971274685815,11.3388,11.3388,11.3388,11.3388,4308.7971
2007-04-18 11:50:00,27.13,27.15,27.12,27.12,9874.326750448832,11.3388,11.3472,11.3346,11.3346,9874.3268
2007-04-18 11:55:00,27.13,27.13,27.11,27.11,2154.3985637342907,11.3388,11.3388,11.3304,11.3304,2154.3986
2007-04-18 12:00:00,27.11,27.12,27.1,27.11,9874.326750448832,11.3304,11.3346,11.3263,11.3304,9874.3268
2007-04-18 12:05:00,27.11,27.16,27.11,27.16,26211.849192100533,11.3304,11.3513,11.3304,11.3513,26211.8492
2007-04-18 12:10:00,27.16,27.19,27.15,27.19,27827.64811490125,11.3513,11.3639,11.3472,11.3639,27827.6481
2007-04-18 12:15:00,27.18,27.19,27.17,27.17,11131.0592459605,11.3597,11.3639,11.3555,11.3555,11131.0592
2007-04-18 12:20:00,27.18,27.2,27.18,27.19,15080.789946140034,11.3597,11.368,11.3597,11.3639,15080.7899
2007-04-18 12:25:00,27.19,27.19,27.17,27.19,6822.26211849192,11.3639,11.3639,11.3555,11.3639,6822.2621
2007-04-18 12:30:00,27.19,27.2,27.18,27.18,15619.389587073609,11.3639,11.368,11.3597,11.3597,15619.3896
2007-04-18 12:35:00,27.18,27.2,27.18,27.19,19928.186714542186,11.3597,11.368,11.3597,11.3639,19928.1867
2007-04-18 12:40:00,27.19,27.2,27.14,27.15,14362.657091561938,11.3639,11.368,11.343,11.3472,14362.6571
2007-04-18 12:45:00,27.14,27.15,27.14,27.15,9156.193895870734,11.343,11.3472,11.343,11.3472,9156.1939
2007-04-18 12:50:00,27.15,27.16,27.15,27.16,7360.861759425493,11.3472,11.3513,11.3472,11.3513,7360.8618
2007-04-18 12:55:00,27.15,27.16,27.15,27.16,3411.13105924596,11.3472,11.3513,11.3472,11.3513,3411.1311
2007-04-18 13:00:00,27.15,27.16,27.15,27.16,2513.464991023339,11.3472,11.3513,11.3472,11.3513,2513.465
2007-04-18 13:05:00,27.15,27.16,27.14,27.15,12387.79174147217,11.3472,11.3513,11.343,11.3472,12387.7917
2007-04-18 13:10:00,27.15,27.18,27.15,27.18,24775.58348294434,11.3472,11.3597,11.3472,11.3597,24775.5835
2007-04-18 13:15:00,27.18,27.18,27.15,27.16,20107.71992818671,11.3597,11.3597,11.3472,11.3513,20107.7199
2007-04-18 13:20:00,27.16,27.19,27.16,27.16,15439.856373429082,11.3513,11.3639,11.3513,11.3513,15439.8564
2007-04-18 13:25:00,27.16,27.18,27.15,27.16,4129.2639138240565,11.3513,11.3597,11.3472,11.3513,4129.2639
2007-04-18 13:30:00,27.15,27.15,27.14,27.14,2692.998204667864,11.3472,11.3472,11.343,11.343,2692.9982
2007-04-18 13:35:00,27.13,27.13,27.11,27.12,3052.0646319569114,11.3388,11.3388,11.3304,11.3346,3052.0646
2007-04-18 13:40:00,27.11,27.13,27.1,27.13,12387.79174147217,11.3304,11.3388,11.3263,11.3388,12387.7917
2007-04-18 13:45:00,27.11,27.15,27.11,27.14,14721.723518850986,11.3304,11.3472,11.3304,11.343,14721.7235
2007-04-18 13:50:00,27.14,27.16,27.14,27.14,12208.258527827646,11.343,11.3513,11.343,11.343,12208.2585
2007-04-18 13:55:00,27.14,27.18,27.14,27.18,10233.39317773788,11.343,11.3597,11.343,11.3597,10233.3932
2007-04-18 14:00:00,27.16,27.19,27.16,27.18,14362.657091561938,11.3513,11.3639,11.3513,11.3597,14362.6571
2007-04-18 14:05:00,27.17,27.18,27.17,27.18,8797.127468581686,11.3555,11.3597,11.3555,11.3597,8797.1275
2007-04-18 14:10:00,27.18,27.19,27.18,27.18,5385.996409335727,11.3597,11.3639,11.3597,11.3597,5385.9964
2007-04-18 14:15:00,27.18,27.22,27.18,27.22,11131.0592459605,11.3597,11.3764,11.3597,11.3764,11131.0592
2007-04-18 14:20:00,27.22,27.24,27.21,27.21,20287.25314183124,11.3764,11.3848,11.3722,11.3722,20287.2531
2007-04-18 14:25:00,27.22,27.23,27.21,27.21,7899.461400359065,11.3764,11.3806,11.3722,11.3722,7899.4614
2007-04-18 14:30:00,27.22,27.22,27.21,27.21,3949.730700179533,11.3764,11.3764,11.3722,11.3722,3949.7307
2007-04-18 14:35:00,27.21,27.22,27.17,27.17,18132.854578096943,11.3722,11.3764,11.3555,11.3555,18132.8546
2007-04-18 14:40:00,27.17,27.17,27.16,27.17,5206.463195691202,11.3555,11.3555,11.3513,11.3555,5206.4632
2007-04-18 14:45:00,27.16,27.17,27.16,27.16,9874.326750448832,11.3513,11.3555,11.3513,11.3513,9874.3268
2007-04-18 14:50:00,27.16,27.16,27.15,27.16,9335.72710951526,11.3513,11.3513,11.3472,11.3513,9335.7271
2007-04-18 14:55:00,27.15,27.17,27.15,27.17,9156.193895870734,11.3472,11.3555,11.3472,11.3555,9156.1939
2007-04-18 15:00:00,27.17,27.18,27.16,27.16,10412.926391382403,11.3555,11.3597,11.3513,11.3513,10412.9264
2007-04-18 15:05:00,27.16,27.16,27.15,27.16,7719.928186714541,11.3513,11.3513,11.3472,11.3513,7719.9282
2007-04-18 15:10:00,27.16,27.17,27.15,27.16,7540.394973070017,11.3513,11.3555,11.3472,11.3513,7540.395
2007-04-18 15:15:00,27.16,27.18,27.16,27.18,10951.526032315976,11.3513,11.3597,11.3513,11.3597,10951.526
2007-04-18 15:20:00,27.17,27.17,27.15,27.16,14362.657091561938,11.3555,11.3555,11.3472,11.3513,14362.6571
2007-04-18 15:25:00,27.16,27.22,27.16,27.2,63913.82405745062,11.3513,11.3764,11.3513,11.368,63913.8241
2007-04-18 15:30:00,27.19,27.19,27.17,27.19,10951.526032315976,11.3639,11.3639,11.3555,11.3639,10951.526
2007-04-18 15:35:00,27.19,27.23,27.19,27.23,15978.456014362657,11.3639,11.3806,11.3639,11.3806,15978.456
2007-04-18 15:40:00,27.23,27.24,27.22,27.22,11490.12567324955,11.3806,11.3848,11.3764,11.3764,11490.1257
2007-04-18 15:45:00,27.23,27.25,27.22,27.24,26211.849192100533,11.3806,11.3889,11.3764,11.3848,26211.8492
2007-04-18 15:50:00,27.24,27.25,27.23,27.24,57091.5619389587,11.3848,11.3889,11.3806,11.3848,57091.5619
2007-04-18 15:55:00,27.24,27.24,27.19,27.2,50987.43267504488,11.3848,11.3848,11.3639,11.368,50987.4327
2007-04-19 09:30:00,27.72,27.72,27.16,27.16,21364.45242369838,11.5854,11.5854,11.3513,11.3513,21364.4524
2007-04-19 09:35:00,27.17,27.29,27.11,27.14,32495.51166965888,11.3555,11.4057,11.3304,11.343,32495.5117
2007-04-19 09:40:00,27.11,27.24,27.11,27.13,25673.24955116696,11.3304,11.3848,11.3304,11.3388,25673.2496
2007-04-19 09:45:00,27.13,27.23,27.05,27.19,34829.443447037695,11.3388,11.3806,11.3054,11.3639,34829.4434
2007-04-19 09:50:00,27.18,27.19,27.11,27.14,24236.98384201077,11.3597,11.3639,11.3304,11.343,24236.9838
2007-04-19 09:55:00,27.14,27.14,27.04,27.04,25314.183123877912,11.343,11.343,11.3012,11.3012,25314.1831
2007-04-19 10:00:00,27.08,27.15,27.05,27.15,18312.38779174147,11.3179,11.3472,11.3054,11.3472,18312.3878
2007-04-19 10:05:00,27.16,27.17,27.1,27.14,14362.657091561938,11.3513,11.3555,11.3263,11.343,14362.6571
2007-04-19 10:10:00,27.14,27.18,27.06,27.08,28007.181328545776,11.343,11.3597,11.3095,11.3179,28007.1813
2007-04-19 10:15:00,27.07,27.09,27.06,27.09,3411.13105924596,11.3137,11.3221,11.3095,11.3221,3411.1311
2007-04-19 10:20:00,27.09,27.15,27.09,27.13,7360.861759425493,11.3221,11.3472,11.3221,11.3388,7360.8618
2007-04-19 10:25:00,27.15,27.18,27.13,27.13,3590.6642728904844,11.3472,11.3597,11.3388,11.3388,3590.6643
2007-04-19 10:30:00,27.13,27.15,27.08,27.1,24236.98384201077,11.3388,11.3472,11.3179,11.3263,24236.9838
2007-04-19 10:35:00,27.11,27.14,27.11,27.13,25673.24955116696,11.3304,11.343,11.3304,11.3388,25673.2496
2007-04-19 10:40:00,27.13,27.13,27.09,27.11,9335.72710951526,11.3388,11.3388,11.3221,11.3304,9335.7271
2007-04-19 10:45:00,27.1,27.14,27.1,27.13,13824.057450628365,11.3263,11.343,11.3263,11.3388,13824.0575
2007-04-19 10:50:00,27.12,27.12,27.09,27.1,11131.0592459605,11.3346,11.3346,11.3221,11.3263,11131.0592
2007-04-19 10:55:00,27.1,27.11,27.08,27.1,13824.057450628365,11.3263,11.3304,11.3179,11.3263,13824.0575
2007-04-19 11:00:00,27.1,27.15,27.1,27.14,15439.856373429082,11.3263,11.3472,11.3263,11.343,15439.8564
2007-04-19 11:05:00,27.14,27.16,27.14,27.16,7540.394973070017,11.343,11.3513,11.343,11.3513,7540.395
2007-04-19 11:10:00,27.16,27.24,27.16,27.24,13285.457809694792,11.3513,11.3848,11.3513,11.3848,13285.4578
2007-04-19 11:15:00,27.23,27.28,27.22,27.28,16517.055655296226,11.3806,11.4015,11.3764,11.4015,16517.0557
2007-04-19 11:20:00,27.29,27.31,27.29,27.29,14183.123877917413,11.4057,11.414,11.4057,11.4057,14183.1239
2007-04-19 11:25:00,27.29,27.29,27.24,27.24,16157.989228007178,11.4057,11.4057,11.3848,11.3848,16157.9892
2007-04-19 11:30:00,27.25,27.3,27.25,27.3,10412.926391382403,11.3889,11.4098,11.3889,11.4098,10412.9264
2007-04-19 11:35:00,27.29,27.29,27.25,27.26,11849.192100538598,11.4057,11.4057,11.3889,11.3931,11849.1921
2007-04-19 11:40:00,27.25,27.29,27.24,27.29,9515.260323159782,11.3889,11.4057,11.3848,11.4057,9515.2603
2007-04-19 11:45:00,27.28,27.3,27.28,27.29,5924.596050269299,11.4015,11.4098,11.4015,11.4057,5924.5961
2007-04-19 11:50:00,27.29,27.33,27.29,27.32,12926.391382405744,11.4057,11.4224,11.4057,11.4182,12926.3914
2007-04-19 11:55:00,27.33,27.34,27.29,27.31,12746.85816876122,11.4224,11.4266,11.4057,11.414,12746.8582
2007-04-19 12:00:00,27.32,27.33,27.28,27.28,12926.391382405744,11.4182,11.4224,11.4015,11.4015,12926.3914
2007-04-19 12:05:00,27.28,27.28,27.25,27.25,10412.926391382403,11.4015,11.4015,11.3889,11.3889,10412.9264
2007-04-19 12:10:00,27.24,27.27,27.24,27.27,10053.859964093355,11.3848,11.3973,11.3848,11.3973,10053.86
2007-04-19 12:15:00,27.28,27.29,27.25,27.27,24596.050269299816,11.4015,11.4057,11.3889,11.3973,24596.0503
2007-04-19 12:20:00,27.27,27.28,27.26,27.28,4488.3303411131055,11.3973,11.4015,11.3931,11.4015,4488.3303
2007-04-19 12:25:00,27.27,27.28,27.24,27.24,4847.396768402154,11.3973,11.4015,11.3848,11.3848,4847.3968
2007-04-19 12:30:00,27.25,27.25,27.21,27.22,15260.323159784555,11.3889,11.3889,11.3722,11.3764,15260.3232
2007-04-19 12:35:00,27.21,27.22,27.18,27.18,13464.991023339317,11.3722,11.3764,11.3597,11.3597,13464.991
2007-04-19 12:40:00,27.18,27.2,27.18,27.19,15080.789946140034,11.3597,11.368,11.3597,11.3639,15080.7899
2007-04-19 12:45:00,27.19,27.22,27.19,27.22,7540.394973070017,11.3639,11.3764,11.3639,11.3764,7540.395
2007-04-19 12:50:00,27.23,27.25,27.23,27.23,12567.324955116695,11.3806,11.3889,11.3806,11.3806,12567.325
2007-04-19 12:55:00,27.24,27.24,27.22,27.23,9156.193895870734,11.3848,11.3848,11.3764,11.3806,9156.1939
2007-04-19 13:00:00,27.23,27.23,27.2,27.21,12746.85816876122,11.3806,11.3806,11.368,11.3722,12746.8582
2007-04-19 13:05:00,27.2,27.21,27.2,27.21,5745.062836624775,11.368,11.3722,11.368,11.3722,5745.0628
2007-04-19 13:10:00,27.21,27.21,27.19,27.19,2692.998204667864,11.3722,11.3722,11.3639,11.3639,2692.9982
2007-04-19 13:15:00,27.2,27.2,27.19,27.2,4667.86355475763,11.368,11.368,11.3639,11.368,4667.8636
2007-04-19 13:20:00,27.2,27.2,27.19,27.2,2154.3985637342907,11.368,11.368,11.3639,11.368,2154.3986
2007-04-19 13:25:00,27.2,27.22,27.2,27.2,7181.328545780969,11.368,11.3764,11.368,11.368,7181.3285
2007-04-19 13:30:00,27.2,27.22,27.19,27.22,19389.58707360861,11.368,11.3764,11.3639,11.3764,19389.5871
2007-04-19 13:35:00,27.22,27.27,27.21,27.27,47217.23518850987,11.3764,11.3973,11.3722,11.3973,47217.2352
2007-04-19 13:40:00,27.26,27.28,27.23,27.24,9694.793536804307,11.3931,11.4015,11.3806,11.3848,9694.7935
2007-04-19 13:45:00,27.24,27.24,27.22,27.23,3590.6642728904844,11.3848,11.3848,11.3764,11.3806,3590.6643
2007-04-19 13:50:00,27.22,27.27,27.22,27.27,17594.254937163372,11.3764,11.3973,11.3764,11.3973,17594.2549
2007-04-19 13:55:00,27.27,27.27,27.22,27.23,10951.526032315976,11.3973,11.3973,11.3764,11.3806,10951.526
2007-04-19 14:00:00,27.23,27.23,27.18,27.19,5206.463195691202,11.3806,11.3806,11.3597,11.3639,5206.4632
2007-04-19 14:05:00,27.19,27.2,27.16,27.16,11669.658886894074,11.3639,11.368,11.3513,11.3513,11669.6589
2007-04-19 14:10:00,27.16,27.16,27.14,27.14,9156.193895870734,11.3513,11.3513,11.343,11.343,9156.1939
2007-04-19 14:15:00,27.13,27.13,27.1,27.1,15439.856373429082,11.3388,11.3388,11.3263,11.3263,15439.8564
2007-04-19 14:20:00,27.1,27.11,27.08,27.09,9156.193895870734,11.3263,11.3304,11.3179,11.3221,9156.1939
2007-04-19 14:25:00,27.08,27.12,27.08,27.1,28904.8473967684,11.3179,11.3346,11.3179,11.3263,28904.8474
2007-04-19 14:30:00,27.1,27.14,27.1,27.14,7540.394973070017,11.3263,11.343,11.3263,11.343,7540.395
2007-04-19 14:35:00,27.13,27.14,27.12,27.12,3770.197486535009,11.3388,11.343,11.3346,11.3346,3770.1975
2007-04-19 14:40:00,27.13,27.13,27.1,27.11,11669.658886894074,11.3388,11.3388,11.3263,11.3304,11669.6589
2007-04-19 14:45:00,27.12,27.12,27.11,27.11,2154.3985637342907,11.3346,11.3346,11.3304,11.3304,2154.3986
2007-04-19 14:50:00,27.12,27.12,27.11,27.11,5026.929982046678,11.3346,11.3346,11.3304,11.3304,5026.93
2007-04-19 14:55:00,27.1,27.11,27.1,27.1,3411.13105924596,11.3263,11.3304,11.3263,11.3263,3411.1311
2007-04-19 15:00:00,27.1,27.13,27.1,27.11,5924.596050269299,11.3263,11.3388,11.3263,11.3304,5924.5961
2007-04-19 15:05:00,27.11,27.15,27.1,27.15,6283.662477558348,11.3304,11.3472,11.3263,11.3472,6283.6625
2007-04-19 15:10:00,27.15,27.15,27.13,27.13,5026.929982046678,11.3472,11.3472,11.3388,11.3388,5026.93
2007-04-19 15:15:00,27.14,27.14,27.11,27.12,14542.19030520646,11.343,11.343,11.3304,11.3346,14542.1903
2007-04-19 15:20:00,27.13,27.15,27.12,27.14,16517.055655296226,11.3388,11.3472,11.3346,11.343,16517.0557
2007-04-19 15:25:00,27.15,27.16,27.14,27.16,9515.260323159782,11.3472,11.3513,11.343,11.3513,9515.2603
2007-04-19 15:30:00,27.16,27.16,27.14,27.14,12028.725314183122,11.3513,11.3513,11.343,11.343,12028.7253
2007-04-19 15:35:00,27.14,27.14,27.08,27.09,20825.852782764807,11.343,11.343,11.3179,11.3221,20825.8528
2007-04-19 15:40:00,27.09,27.14,27.09,27.13,15798.92280071813,11.3221,11.343,11.3221,11.3388,15798.9228
2007-04-19 15:45:00,27.14,27.14,27.11,27.11,7001.795332136444,11.343,11.343,11.3304,11.3304,7001.7953
2007-04-19 15:50:00,27.11,27.11,27.08,27.08,10412.926391382403,11.3304,11.3304,11.3179,11.3179,10412.9264
2007-04-19 15:55:00,27.09,27.13,27.08,27.13,22621.18491921005,11.3221,11.3388,11.3179,11.3388,22621.1849
2007-04-20 09:35:00,27.4,27.4,27.18,27.2,291382.4057450628,11.4516,11.4516,11.3597,11.368,291382.4057
2007-04-20 09:40:00,27.2,27.35,27.15,27.34,20287.25314183124,11.368,11.4307,11.3472,11.4266,20287.2531
2007-04-20 09:45:00,27.34,27.34,27.27,27.33,16157.989228007178,11.4266,11.4266,11.3973,11.4224,16157.9892
2007-04-20 09:50:00,27.33,27.33,27.16,27.19,19210.05385996409,11.4224,11.4224,11.3513,11.3639,19210.0539
2007-04-20 09:55:00,27.19,27.29,27.16,27.23,26570.915619389583,11.3639,11.4057,11.3513,11.3806,26570.9156
2007-04-20 10:00:00,27.24,27.3,27.2,27.3,22800.71813285457,11.3848,11.4098,11.368,11.4098,22800.7181
2007-04-20 10:05:00,27.31,27.31,27.25,27.31,16157.989228007178,11.414,11.414,11.3889,11.414,16157.9892
2007-04-20 10:10:00,27.32,27.39,27.32,27.38,20466.78635547576,11.4182,11.4475,11.4182,11.4433,20466.7864
2007-04-20 10:15:00,27.39,27.46,27.38,27.46,16876.122082585276,11.4475,11.4767,11.4433,11.4767,16876.1221
2007-04-20 10:20:00,27.45,27.48,27.43,27.43,40035.9066427289,11.4725,11.4851,11.4642,11.4642,40035.9066
2007-04-20 10:25:00,27.42,27.47,27.42,27.44,12926.391382405744,11.46,11.4809,11.46,11.4684,12926.3914
2007-04-20 10:30:00,27.45,27.46,27.4,27.4,12208.258527827646,11.4725,11.4767,11.4516,11.4516,12208.2585
2007-04-20 10:35:00,27.4,27.4,27.34,27.35,15080.789946140034,11.4516,11.4516,11.4266,11.4307,15080.7899
2007-04-20 10:40:00,27.34,27.38,27.34,27.34,9335.72710951526,11.4266,11.4433,11.4266,11.4266,9335.7271
2007-04-20 10:45:00,27.34,27.35,27.32,27.32,12028.725314183122,11.4266,11.4307,11.4182,11.4182,12028.7253
2007-04-20 10:50:00,27.34,27.34,27.28,27.32,19030.520646319565,11.4266,11.4266,11.4015,11.4182,19030.5206
2007-04-20 10:55:00,27.32,27.33,27.25,27.25,10951.526032315976,11.4182,11.4224,11.3889,11.3889,10951.526
2007-04-20 11:00:00,27.26,27.26,27.17,27.18,36265.70915619389,11.3931,11.3931,11.3555,11.3597,36265.7092
2007-04-20 11:05:00,27.19,27.19,27.14,27.16,21184.919210053857,11.3639,11.3639,11.343,11.3513,21184.9192
2007-04-20 11:10:00,27.16,27.16,27.12,27.13,20107.71992818671,11.3513,11.3513,11.3346,11.3388,20107.7199
2007-04-20 11:15:00,27.14,27.16,27.13,27.15,8976.660682226211,11.343,11.3513,11.3388,11.3472,8976.6607
2007-04-20 11:20:00,27.14,27.15,27.08,27.08,30161.579892280068,11.343,11.3472,11.3179,11.3179,30161.5799
2007-04-20 11:25:00,27.09,27.16,27.08,27.16,30161.579892280068,11.3221,11.3513,11.3179,11.3513,30161.5799
2007-04-20 11:30:00,27.15,27.16,27.14,27.15,10771.992818671451,11.3472,11.3513,11.343,11.3472,10771.9928
2007-04-20 11:35:00,27.15,27.15,27.11,27.11,20825.852782764807,11.3472,11.3472,11.3304,11.3304,20825.8528
2007-04-20 11:40:00,27.11,27.15,27.11,27.15,13644.52423698384,11.3304,11.3472,11.3304,11.3472,13644.5242
2007-04-20 11:45:00,27.14,27.15,27.14,27.14,7899.461400359065,11.343,11.3472,11.343,11.343,7899.4614
2007-04-20 11:50:00,27.13,27.13,27.08,27.11,23877.91741472172,11.3388,11.3388,11.3179,11.3304,23877.9174
2007-04-20 11:55:00,27.12,27.13,27.11,27.11,10592.459605026928,11.3346,11.3388,11.3304,11.3304,10592.4596
2007-04-20 12:00:00,27.11,27.11,27.08,27.08,18312.38779174147,11.3304,11.3304,11.3179,11.3179,18312.3878
2007-04-20 12:05:00,27.08,27.09,27.08,27.09,11669.658886894074,11.3179,11.3221,11.3179,11.3221,11669.6589
2007-04-20 12:10:00,27.09,27.12,27.08,27.11,16517.055655296226,11.3221,11.3346,11.3179,11.3304,16517.0557
2007-04-20 12:15:00,27.12,27.14,27.12,27.14,9156.193895870734,11.3346,11.343,11.3346,11.343,9156.1939
2007-04-20 12:20:00,27.13,27.14,27.13,27.13,11310.592459605024,11.3388,11.343,11.3388,11.3388,11310.5925
2007-04-20 12:25:00,27.14,27.14,27.12,27.13,13644.52423698384,11.343,11.343,11.3346,11.3388,13644.5242
2007-04-20 12:30:00,27.13,27.15,27.13,27.15,27468.581687612204,11.3388,11.3472,11.3388,11.3472,27468.5817
2007-04-20 12:35:00,27.14,27.15,27.09,27.1,18312.38779174147,11.343,11.3472,11.3221,11.3263,18312.3878
2007-04-20 12:40:00,27.09,27.16,27.09,27.16,20107.71992818671,11.3221,11.3513,11.3221,11.3513,20107.7199
2007-04-20 12:45:00,27.16,27.18,27.15,27.17,15619.389587073609,11.3513,11.3597,11.3472,11.3555,15619.3896
2007-04-20 12:50:00,27.18,27.18,27.17,27.18,9515.260323159782,11.3597,11.3597,11.3555,11.3597,9515.2603
2007-04-20 12:55:00,27.18,27.19,27.18,27.19,11849.192100538598,11.3597,11.3639,11.3597,11.3639,11849.1921
2007-04-20 13:00:00,27.19,27.19,27.15,27.16,6283.662477558348,11.3639,11.3639,11.3472,11.3513,6283.6625
2007-04-20 13:05:00,27.16,27.18,27.16,27.18,6104.129263913823,11.3513,11.3597,11.3513,11.3597,6104.1293
2007-04-20 13:10:00,27.18,27.21,27.18,27.2,14542.19030520646,11.3597,11.3722,11.3597,11.368,14542.1903
2007-04-20 13:15:00,27.2,27.23,27.2,27.23,10233.39317773788,11.368,11.3806,11.368,11.3806,10233.3932
2007-04-20 13:20:00,27.23,27.25,27.22,27.23,13464.991023339317,11.3806,11.3889,11.3764,11.3806,13464.991
2007-04-20 13:25:00,27.23,27.23,27.2,27.2,13464.991023339317,11.3806,11.3806,11.368,11.368,13464.991
2007-04-20 13:30:00,27.2,27.2,27.18,27.18,4847.396768402154,11.368,11.368,11.3597,11.3597,4847.3968
2007-04-20 13:35:00,27.19,27.19,27.15,27.17,8797.127468581686,11.3639,11.3639,11.3472,11.3555,8797.1275
2007-04-20 13:40:00,27.17,27.17,27.16,27.17,8078.994614003589,11.3555,11.3555,11.3513,11.3555,8078.9946
2007-04-20 13:45:00,27.16,27.16,27.13,27.14,15619.389587073609,11.3513,11.3513,11.3388,11.343,15619.3896
2007-04-20 13:50:00,27.14,27.14,27.11,27.12,11310.592459605024,11.343,11.343,11.3304,11.3346,11310.5925
2007-04-20 13:55:00,27.13,27.14,27.13,27.14,6104.129263913823,11.3388,11.343,11.3388,11.343,6104.1293
2007-04-20 14:00:00,27.14,27.15,27.13,27.15,9515.260323159782,11.343,11.3472,11.3388,11.3472,9515.2603
2007-04-20 14:05:00,27.15,27.2,27.15,27.2,13105.924596050269,11.3472,11.368,11.3472,11.368,13105.9246
2007-04-20 14:10:00,27.2,27.21,27.19,27.2,7540.394973070017,11.368,11.3722,11.3639,11.368,7540.395
2007-04-20 14:15:00,27.2,27.23,27.19,27.22,8976.660682226211,11.368,11.3806,11.3639,11.3764,8976.6607
2007-04-20 14:20:00,27.23,27.23,27.18,27.18,6283.662477558348,11.3806,11.3806,11.3597,11.3597,6283.6625
2007-04-20 14:25:00,27.19,27.19,27.16,27.18,8797.127468581686,11.3639,11.3639,11.3513,11.3597,8797.1275
2007-04-20 14:30:00,27.17,27.2,27.17,27.2,9156.193895870734,11.3555,11.368,11.3555,11.368,9156.1939
2007-04-20 14:35:00,27.2,27.21,27.17,27.18,12028.725314183122,11.368,11.3722,11.3555,11.3597,12028.7253
2007-04-20 14:40:00,27.18,27.2,27.18,27.19,6104.129263913823,11.3597,11.368,11.3597,11.3639,6104.1293
2007-04-20 14:45:00,27.19,27.19,27.18,27.19,3590.6642728904844,11.3639,11.3639,11.3597,11.3639,3590.6643
2007-04-20 14:50:00,27.19,27.19,27.19,27.19,4129.2639138240565,11.3639,11.3639,11.3639,11.3639,4129.2639
2007-04-20 14:55:00,27.19,27.2,27.16,27.2,18491.921005386,11.3639,11.368,11.3513,11.368,18491.921
2007-04-20 15:00:00,27.2,27.21,27.18,27.19,8078.994614003589,11.368,11.3722,11.3597,11.3639,8078.9946
2007-04-20 15:05:00,27.19,27.19,27.18,27.19,6822.26211849192,11.3639,11.3639,11.3597,11.3639,6822.2621
2007-04-20 15:10:00,27.19,27.2,27.18,27.18,5206.463195691202,11.3639,11.368,11.3597,11.3597,5206.4632
2007-04-20 15:15:00,27.18,27.19,27.18,27.19,15978.456014362657,11.3597,11.3639,11.3597,11.3639,15978.456
2007-04-20 15:20:00,27.19,27.19,27.18,27.19,9515.260323159782,11.3639,11.3639,11.3597,11.3639,9515.2603
2007-04-20 15:25:00,27.19,27.2,27.17,27.18,9156.193895870734,11.3639,11.368,11.3555,11.3597,9156.1939
2007-04-20 15:30:00,27.17,27.2,27.16,27.18,49192.10053859963,11.3555,11.368,11.3513,11.3597,49192.1005
2007-04-20 15:35:00,27.19,27.2,27.18,27.19,24236.98384201077,11.3639,11.368,11.3597,11.3639,24236.9838
2007-04-20 15:40:00,27.19,27.2,27.19,27.19,13285.457809694792,11.3639,11.368,11.3639,11.3639,13285.4578
2007-04-20 15:45:00,27.19,27.19,27.15,27.16,93536.80430879712,11.3639,11.3639,11.3472,11.3513,93536.8043
2007-04-20 15:50:00,27.16,27.18,27.15,27.18,35727.10951526032,11.3513,11.3597,11.3472,11.3597,35727.1095
2007-04-20 15:55:00,27.18,27.18,27.18,27.18,50448.8330341113,11.3597,11.3597,11.3597,11.3597,50448.833
2007-04-23 09:30:00,27.15,27.19,27.12,27.15,13105.924596050269,11.3472,11.3639,11.3346,11.3472,13105.9246
2007-04-23 09:35:00,27.16,27.22,27.11,27.15,28545.78096947935,11.3513,11.3764,11.3304,11.3472,28545.781
2007-04-23 09:40:00,27.18,27.34,27.18,27.29,33931.77737881507,11.3597,11.4266,11.3597,11.4057,33931.7774
2007-04-23 09:45:00,27.27,27.29,27.22,27.29,9156.193895870734,11.3973,11.4057,11.3764,11.4057,9156.1939
2007-04-23 09:50:00,27.32,27.32,27.2,27.21,10233.39317773788,11.4182,11.4182,11.368,11.3722,10233.3932
2007-04-23 09:55:00,27.2,27.28,27.18,27.27,8617.594254937163,11.368,11.4015,11.3597,11.3973,8617.5943
2007-04-23 10:00:00,27.27,27.27,27.15,27.2,68043.08797127468,11.3973,11.3973,11.3472,11.368,68043.088
2007-04-23 10:05:00,27.2,27.21,27.17,27.19,11490.12567324955,11.368,11.3722,11.3555,11.3639,11490.1257
2007-04-23 10:10:00,27.18,27.24,27.18,27.24,15619.389587073609,11.3597,11.3848,11.3597,11.3848,15619.3896
2007-04-23 10:15:00,27.23,27.34,27.23,27.34,14901.256732495507,11.3806,11.4266,11.3806,11.4266,14901.2567
2007-04-23 10:20:00,27.33,27.37,27.33,27.33,12746.85816876122,11.4224,11.4391,11.4224,11.4224,12746.8582
2007-04-23 10:25:00,27.34,27.34,27.31,27.33,7181.328545780969,11.4266,11.4266,11.414,11.4224,7181.3285
2007-04-23 10:30:00,27.33,27.38,27.3,27.36,17953.321364452422,11.4224,11.4433,11.4098,11.4349,17953.3214
2007-04-23 10:35:00,27.35,27.39,27.32,27.35,16876.122082585276,11.4307,11.4475,11.4182,11.4307,16876.1221
2007-04-23 10:40:00,27.33,27.35,27.28,27.28,22082.58527827648,11.4224,11.4307,11.4015,11.4015,22082.5853
2007-04-23 10:45:00,27.27,27.33,27.22,27.25,29263.913824057447,11.3973,11.4224,11.3764,11.3889,29263.9138
2007-04-23 10:50:00,27.27,27.27,27.25,27.27,3052.0646319569114,11.3973,11.3973,11.3889,11.3973,3052.0646
2007-04-23 10:55:00,27.24,27.29,27.23,27.28,12387.79174147217,11.3848,11.4057,11.3806,11.4015,12387.7917
2007-04-23 11:00:00,27.27,27.31,27.25,27.31,11490.12567324955,11.3973,11.414,11.3889,11.414,11490.1257
2007-04-23 11:05:00,27.31,27.32,27.24,27.24,14003.590664272888,11.414,11.4182,11.3848,11.3848,14003.5907
2007-04-23 11:10:00,27.26,27.34,27.26,27.34,12926.391382405744,11.3931,11.4266,11.3931,11.4266,12926.3914
2007-04-23 11:15:00,27.34,27.37,27.33,27.35,9515.260323159782,11.4266,11.4391,11.4224,11.4307,9515.2603
2007-04-23 11:20:00,27.36,27.37,27.32,27.33,9694.793536804307,11.4349,11.4391,11.4182,11.4224,9694.7935
2007-04-23 11:25:00,27.32,27.35,27.3,27.35,19210.05385996409,11.4182,11.4307,11.4098,11.4307,19210.0539
2007-04-23 11:30:00,27.36,27.37,27.35,27.36,10233.39317773788,11.4349,11.4391,11.4307,11.4349,10233.3932
2007-04-23 11:35:00,27.35,27.37,27.33,27.34,9515.260323159782,11.4307,11.4391,11.4224,11.4266,9515.2603
2007-04-23 11:40:00,27.34,27.35,27.32,27.33,9874.326750448832,11.4266,11.4307,11.4182,11.4224,9874.3268
2007-04-23 11:45:00,27.33,27.34,27.33,27.34,1974.8653500897665,11.4224,11.4266,11.4224,11.4266,1974.8654
2007-04-23 11:50:00,27.34,27.4,27.34,27.38,15619.389587073609,11.4266,11.4516,11.4266,11.4433,15619.3896
2007-04-23 11:55:00,27.38,27.4,27.37,27.39,5026.929982046678,11.4433,11.4516,11.4391,11.4475,5026.93
2007-04-23 12:00:00,27.39,27.4,27.39,27.4,7181.328545780969,11.4475,11.4516,11.4475,11.4516,7181.3285
2007-04-23 12:05:00,27.4,27.4,27.39,27.4,3411.13105924596,11.4516,11.4516,11.4475,11.4516,3411.1311
2007-04-23 12:10:00,27.4,27.4,27.4,27.4,6104.129263913823,11.4516,11.4516,11.4516,11.4516,6104.1293
2007-04-23 12:15:00,27.4,27.4,27.38,27.39,6283.662477558348,11.4516,11.4516,11.4433,11.4475,6283.6625
2007-04-23 12:20:00,27.39,27.42,27.38,27.42,5026.929982046678,11.4475,11.46,11.4433,11.46,5026.93
2007-04-23 12:25:00,27.4,27.44,27.4,27.43,4488.3303411131055,11.4516,11.4684,11.4516,11.4642,4488.3303
2007-04-23 12:30:00,27.43,27.44,27.42,27.42,7181.328545780969,11.4642,11.4684,11.46,11.46,7181.3285
2007-04-23 12:35:00,27.42,27.42,27.39,27.39,8438.061041292638,11.46,11.46,11.4475,11.4475,8438.061
2007-04-23 12:40:00,27.4,27.41,27.39,27.4,7719.928186714541,11.4516,11.4558,11.4475,11.4516,7719.9282
2007-04-23 12:45:00,27.4,27.4,27.39,27.39,2692.998204667864,11.4516,11.4516,11.4475,11.4475,2692.9982
2007-04-23 12:50:00,27.39,27.4,27.39,27.4,2513.464991023339,11.4475,11.4516,11.4475,11.4516,2513.465
2007-04-23 12:55:00,27.4,27.41,27.39,27.41,6642.728904847396,11.4516,11.4558,11.4475,11.4558,6642.7289
2007-04-23 13:00:00,27.42,27.42,27.4,27.41,2333.931777378815,11.46,11.46,11.4516,11.4558,2333.9318
2007-04-23 13:05:00,27.4,27.41,27.38,27.38,5385.996409335727,11.4516,11.4558,11.4433,11.4433,5385.9964
2007-04-23 13:10:00,27.38,27.4,27.38,27.39,2692.998204667864,11.4433,11.4516,11.4433,11.4475,2692.9982
2007-04-23 13:15:00,27.39,27.42,27.38,27.42,7001.795332136444,11.4475,11.46,11.4433,11.46,7001.7953
2007-04-23 13:20:00,27.42,27.43,27.42,27.42,5026.929982046678,11.46,11.4642,11.46,11.46,5026.93
2007-04-23 13:25:00,27.42,27.42,27.4,27.4,4847.396768402154,11.46,11.46,11.4516,11.4516,4847.3968
2007-04-23 13:30:00,27.4,27.4,27.39,27.4,4847.396768402154,11.4516,11.4516,11.4475,11.4516,4847.3968
2007-04-23 13:35:00,27.4,27.4,27.39,27.39,3770.197486535009,11.4516,11.4516,11.4475,11.4475,3770.1975
2007-04-23 13:40:00,27.39,27.4,27.37,27.38,12208.258527827646,11.4475,11.4516,11.4391,11.4433,12208.2585
2007-04-23 13:45:00,27.38,27.4,27.38,27.4,8797.127468581686,11.4433,11.4516,11.4433,11.4516,8797.1275
2007-04-23 13:50:00,27.39,27.42,27.39,27.39,11131.0592459605,11.4475,11.46,11.4475,11.4475,11131.0592
2007-04-23 13:55:00,27.4,27.41,27.4,27.41,8078.994614003589,11.4516,11.4558,11.4516,11.4558,8078.9946
2007-04-23 14:00:00,27.4,27.41,27.34,27.37,25852.782764811487,11.4516,11.4558,11.4266,11.4391,25852.7828
2007-04-23 14:05:00,27.37,27.42,27.36,27.4,26032.31597845601,11.4391,11.46,11.4349,11.4516,26032.316
2007-04-23 14:10:00,27.4,27.41,27.4,27.4,18850.987432675043,11.4516,11.4558,11.4516,11.4516,18850.9874
2007-04-23 14:15:00,27.39,27.42,27.37,27.42,24596.050269299816,11.4475,11.46,11.4391,11.46,24596.0503
2007-04-23 14:20:00,27.42,27.42,27.4,27.41,4847.396768402154,11.46,11.46,11.4516,11.4558,4847.3968
2007-04-23 14:25:00,27.4,27.43,27.4,27.42,8078.994614003589,11.4516,11.4642,11.4516,11.46,8078.9946
2007-04-23 14:30:00,27.41,27.44,27.41,27.44,13644.52423698384,11.4558,11.4684,11.4558,11.4684,13644.5242
2007-04-23 14:35:00,27.44,27.47,27.44,27.47,8438.061041292638,11.4684,11.4809,11.4684,11.4809,8438.061
2007-04-23 14:40:00,27.45,27.48,27.44,27.46,14901.256732495507,11.4725,11.4851,11.4684,11.4767,14901.2567
2007-04-23 14:45:00,27.46,27.48,27.45,27.48,4667.86355475763,11.4767,11.4851,11.4725,11.4851,4667.8636
2007-04-23 14:50:00,27.47,27.48,27.46,27.47,3411.13105924596,11.4809,11.4851,11.4767,11.4809,3411.1311
2007-04-23 14:55:00,27.47,27.48,27.45,27.45,7899.461400359065,11.4809,11.4851,11.4725,11.4725,7899.4614
2007-04-23 15:00:00,27.45,27.45,27.4,27.44,14542.19030520646,11.4725,11.4725,11.4516,11.4684,14542.1903
2007-04-23 15:05:00,27.43,27.47,27.43,27.45,53141.83123877917,11.4642,11.4809,11.4642,11.4725,53141.8312
2007-04-23 15:10:00,27.45,27.45,27.42,27.42,8258.527827648113,11.4725,11.4725,11.46,11.46,8258.5278
2007-04-23 15:15:00,27.42,27.42,27.39,27.4,7540.394973070017,11.46,11.46,11.4475,11.4516,7540.395
2007-04-23 15:20:00,27.39,27.4,27.39,27.4,6822.26211849192,11.4475,11.4516,11.4475,11.4516,6822.2621
2007-04-23 15:25:00,27.4,27.43,27.39,27.43,25673.24955116696,11.4516,11.4642,11.4475,11.4642,25673.2496
2007-04-23 15:30:00,27.42,27.42,27.35,27.36,41831.23877917414,11.46,11.46,11.4307,11.4349,41831.2388
2007-04-23 15:35:00,27.35,27.38,27.34,27.35,19748.653500897664,11.4307,11.4433,11.4266,11.4307,19748.6535
2007-04-23 15:40:00,27.34,27.34,27.28,27.29,40933.57271095152,11.4266,11.4266,11.4015,11.4057,40933.5727
2007-04-23 15:45:00,27.29,27.3,27.27,27.29,28007.181328545776,11.4057,11.4098,11.3973,11.4057,28007.1813
2007-04-23 15:50:00,27.3,27.3,27.28,27.29,26391.38240574506,11.4098,11.4098,11.4015,11.4057,26391.3824
2007-04-23 15:55:00,27.28,27.29,27.27,27.27,37342.90843806104,11.4015,11.4057,11.3973,11.3973,37342.9084
2007-04-24 09:30:00,27.25,27.25,27.25,27.25,3949.730700179533,11.3889,11.3889,11.3889,11.3889,3949.7307
2007-04-24 09:35:00,27.28,27.28,27.15,27.2,17594.254937163372,11.4015,11.4015,11.3472,11.368,17594.2549
2007-04-24 09:40:00,27.2,27.23,27.15,27.17,24057.450628366245,11.368,11.3806,11.3472,11.3555,24057.4506
2007-04-24 09:45:00,27.15,27.15,27.04,27.07,33393.1777378815,11.3472,11.3472,11.3012,11.3137,33393.1777
2007-04-24 09:50:00,27.08,27.08,27.01,27.05,15619.389587073609,11.3179,11.3179,11.2886,11.3054,15619.3896
2007-04-24 09:55:00,27.05,27.06,27.01,27.03,15798.92280071813,11.3054,11.3095,11.2886,11.297,15798.9228
2007-04-24 10:00:00,27.05,27.05,26.93,26.96,30341.1131059246,11.3054,11.3054,11.2552,11.2677,30341.1131
2007-04-24 10:05:00,26.95,26.99,26.89,26.91,26211.849192100533,11.2636,11.2803,11.2385,11.2468,26211.8492
2007-04-24 10:10:00,26.91,27.02,26.91,26.97,14901.256732495507,11.2468,11.2928,11.2468,11.2719,14901.2567
2007-04-24 10:15:00,26.98,27.01,26.98,27.01,13285.457809694792,11.2761,11.2886,11.2761,11.2886,13285.4578
2007-04-24 10:20:00,27.01,27.01,26.93,26.98,14901.256732495507,11.2886,11.2886,11.2552,11.2761,14901.2567
2007-04-24 10:25:00,26.96,26.98,26.94,26.98,4129.2639138240565,11.2677,11.2761,11.2594,11.2761,4129.2639
2007-04-24 10:30:00,26.98,26.98,26.93,26.96,4129.2639138240565,11.2761,11.2761,11.2552,11.2677,4129.2639
2007-04-24 10:35:00,26.95,27.0,26.95,27.0,11490.12567324955,11.2636,11.2845,11.2636,11.2845,11490.1257
2007-04-24 10:40:00,27.01,27.04,27.01,27.04,7181.328545780969,11.2886,11.3012,11.2886,11.3012,7181.3285
2007-04-24 10:45:00,27.05,27.05,27.03,27.04,9335.72710951526,11.3054,11.3054,11.297,11.3012,9335.7271
2007-04-24 10:50:00,27.04,27.04,27.02,27.02,5745.062836624775,11.3012,11.3012,11.2928,11.2928,5745.0628
2007-04-24 10:55:00,27.03,27.04,26.99,26.99,9874.326750448832,11.297,11.3012,11.2803,11.2803,9874.3268
2007-04-24 11:00:00,27.0,27.05,26.99,27.05,14542.19030520646,11.2845,11.3054,11.2803,11.3054,14542.1903
2007-04-24 11:05:00,27.05,27.09,27.05,27.06,22800.71813285457,11.3054,11.3221,11.3054,11.3095,22800.7181
2007-04-24 11:10:00,27.06,27.09,27.06,27.06,7181.328545780969,11.3095,11.3221,11.3095,11.3095,7181.3285
2007-04-24 11:15:00,27.07,27.09,27.03,27.03,15260.323159784555,11.3137,11.3221,11.297,11.297,15260.3232
2007-04-24 11:20:00,27.05,27.09,27.05,27.08,16517.055655296226,11.3054,11.3221,11.3054,11.3179,16517.0557
2007-04-24 11:25:00,27.08,27.09,27.05,27.08,12926.391382405744,11.3179,11.3221,11.3054,11.3179,12926.3914
2007-04-24 11:30:00,27.08,27.13,27.08,27.13,9515.260323159782,11.3179,11.3388,11.3179,11.3388,9515.2603
2007-04-24 11:35:00,27.14,27.16,27.13,27.15,10592.459605026928,11.343,11.3513,11.3388,11.3472,10592.4596
2007-04-24 11:40:00,27.15,27.19,27.15,27.18,9874.326750448832,11.3472,11.3639,11.3472,11.3597,9874.3268
2007-04-24 11:45:00,27.18,27.2,27.17,27.18,9335.72710951526,11.3597,11.368,11.3555,11.3597,9335.7271
2007-04-24 11:50:00,27.18,27.18,27.15,27.16,12028.725314183122,11.3597,11.3597,11.3472,11.3513,12028.7253
2007-04-24 11:55:00,27.18,27.19,27.17,27.19,4847.396768402154,11.3597,11.3639,11.3555,11.3639,4847.3968
2007-04-24 12:00:00,27.19,27.22,27.18,27.21,7719.928186714541,11.3639,11.3764,11.3597,11.3722,7719.9282
2007-04-24 12:05:00,27.21,27.24,27.2,27.24,20825.852782764807,11.3722,11.3848,11.368,11.3848,20825.8528
2007-04-24 12:10:00,27.24,27.24,27.23,27.23,13824.057450628365,11.3848,11.3848,11.3806,11.3806,13824.0575
2007-04-24 12:15:00,27.23,27.24,27.23,27.23,8976.660682226211,11.3806,11.3848,11.3806,11.3806,8976.6607
2007-04-24 12:20:00,27.23,27.24,27.23,27.23,5206.463195691202,11.3806,11.3848,11.3806,11.3806,5206.4632
2007-04-24 12:25:00,27.23,27.24,27.23,27.24,11849.192100538598,11.3806,11.3848,11.3806,11.3848,11849.1921
2007-04-24 12:30:00,27.24,27.24,27.23,27.23,8797.127468581686,11.3848,11.3848,11.3806,11.3806,8797.1275
2007-04-24 12:35:00,27.23,27.23,27.22,27.22,5206.463195691202,11.3806,11.3806,11.3764,11.3764,5206.4632
2007-04-24 12:40:00,27.22,27.22,27.22,27.22,7360.861759425493,11.3764,11.3764,11.3764,11.3764,7360.8618
2007-04-24 12:45:00,27.21,27.22,27.16,27.16,21903.05206463196,11.3722,11.3764,11.3513,11.3513,21903.0521
2007-04-24 12:50:00,27.16,27.18,27.16,27.17,6822.26211849192,11.3513,11.3597,11.3513,11.3555,6822.2621
2007-04-24 12:55:00,27.17,27.18,27.16,27.18,5206.463195691202,11.3555,11.3597,11.3513,11.3597,5206.4632
2007-04-24 13:00:00,27.18,27.18,27.13,27.14,13285.457809694792,11.3597,11.3597,11.3388,11.343,13285.4578
2007-04-24 13:05:00,27.13,27.13,27.07,27.08,12746.85816876122,11.3388,11.3388,11.3137,11.3179,12746.8582
2007-04-24 13:10:00,27.08,27.09,27.08,27.08,4488.3303411131055,11.3179,11.3221,11.3179,11.3179,4488.3303
2007-04-24 13:15:00,27.07,27.08,27.0,27.04,30161.579892280068,11.3137,11.3179,11.2845,11.3012,30161.5799
2007-04-24 13:20:00,27.04,27.05,27.01,27.04,15798.92280071813,11.3012,11.3054,11.2886,11.3012,15798.9228
2007-04-24 13:25:00,27.06,27.09,27.06,27.08,6822.26211849192,11.3095,11.3221,11.3095,11.3179,6822.2621
2007-04-24 13:30:00,27.08,27.12,27.08,27.11,8976.660682226211,11.3179,11.3346,11.3179,11.3304,8976.6607
2007-04-24 13:35:00,27.11,27.15,27.11,27.12,15978.456014362657,11.3304,11.3472,11.3304,11.3346,15978.456
2007-04-24 13:40:00,27.12,27.13,27.11,27.12,6283.662477558348,11.3346,11.3388,11.3304,11.3346,6283.6625
2007-04-24 13:45:00,27.13,27.14,27.12,27.13,8438.061041292638,11.3388,11.343,11.3346,11.3388,8438.061
2007-04-24 13:50:00,27.13,27.13,27.07,27.09,23159.784560143624,11.3388,11.3388,11.3137,11.3221,23159.7846
2007-04-24 13:55:00,27.08,27.09,27.08,27.09,7540.394973070017,11.3179,11.3221,11.3179,11.3221,7540.395
2007-04-24 14:00:00,27.09,27.11,27.08,27.09,12926.391382405744,11.3221,11.3304,11.3179,11.3221,12926.3914
2007-04-24 14:05:00,27.09,27.12,27.09,27.11,12567.324955116695,11.3221,11.3346,11.3221,11.3304,12567.325
2007-04-24 14:10:00,27.12,27.14,27.12,27.14,11669.658886894074,11.3346,11.343,11.3346,11.343,11669.6589
2007-04-24 14:15:00,27.13,27.16,27.1,27.11,26032.31597845601,11.3388,11.3513,11.3263,11.3304,26032.316
2007-04-24 14:20:00,27.11,27.11,27.08,27.08,8797.127468581686,11.3304,11.3304,11.3179,11.3179,8797.1275
2007-04-24 14:25:00,27.09,27.12,27.08,27.12,13464.991023339317,11.3221,11.3346,11.3179,11.3346,13464.991
2007-04-24 14:30:00,27.13,27.15,27.11,27.15,17055.6552962298,11.3388,11.3472,11.3304,11.3472,17055.6553
2007-04-24 14:35:00,27.15,27.21,27.15,27.2,14183.123877917413,11.3472,11.3722,11.3472,11.368,14183.1239
2007-04-24 14:40:00,27.2,27.23,27.19,27.22,22262.118491921003,11.368,11.3806,11.3639,11.3764,22262.1185
2007-04-24 14:45:00,27.22,27.22,27.18,27.18,14542.19030520646,11.3764,11.3764,11.3597,11.3597,14542.1903
2007-04-24 14:50:00,27.19,27.19,27.16,27.18,12208.258527827646,11.3639,11.3639,11.3513,11.3597,12208.2585
2007-04-24 14:55:00,27.18,27.2,27.18,27.2,10771.992818671451,11.3597,11.368,11.3597,11.368,10771.9928
2007-04-24 15:00:00,27.2,27.22,27.19,27.21,21005.38599640933,11.368,11.3764,11.3639,11.3722,21005.386
2007-04-24 15:05:00,27.22,27.25,27.22,27.23,25314.183123877912,11.3764,11.3889,11.3764,11.3806,25314.1831
2007-04-24 15:10:00,27.22,27.22,27.2,27.2,3949.730700179533,11.3764,11.3764,11.368,11.368,3949.7307
2007-04-24 15:15:00,27.19,27.2,27.18,27.18,8078.994614003589,11.3639,11.368,11.3597,11.3597,8078.9946
2007-04-24 15:20:00,27.18,27.19,27.17,27.18,10412.926391382403,11.3597,11.3639,11.3555,11.3597,10412.9264
2007-04-24 15:25:00,27.19,27.2,27.16,27.16,17953.321364452422,11.3639,11.368,11.3513,11.3513,17953.3214
2007-04-24 15:30:00,27.16,27.18,27.16,27.17,8797.127468581686,11.3513,11.3597,11.3513,11.3555,8797.1275
2007-04-24 15:35:00,27.17,27.17,27.15,27.16,13644.52423698384,11.3555,11.3555,11.3472,11.3513,13644.5242
2007-04-24 15:40:00,27.15,27.15,27.08,27.08,25134.64991023339,11.3472,11.3472,11.3179,11.3179,25134.6499
2007-04-24 15:45:00,27.09,27.1,27.08,27.08,24596.050269299816,11.3221,11.3263,11.3179,11.3179,24596.0503
2007-04-24 15:50:00,27.08,27.1,27.08,27.09,21005.38599640933,11.3179,11.3263,11.3179,11.3221,21005.386
2007-04-24 15:55:00,27.09,27.09,27.02,27.04,108438.06104129262,11.3221,11.3221,11.2928,11.3012,108438.061
2007-04-25 09:30:00,27.14,27.23,27.1,27.1,13464.991023339317,11.343,11.3806,11.3263,11.3263,13464.991
2007-04-25 09:35:00,27.09,27.14,26.78,26.8,49012.56732495511,11.3221,11.343,11.1925,11.2009,49012.5673
2007-04-25 09:40:00,26.76,26.86,26.76,26.85,34290.84380610412,11.1842,11.2259,11.1842,11.2218,34290.8438
2007-04-25 09:45:00,26.86,26.88,26.79,26.79,62657.09156193895,11.2259,11.2343,11.1967,11.1967,62657.0916
2007-04-25 09:50:00,26.79,26.84,26.77,26.77,39138.24057450628,11.1967,11.2176,11.1883,11.1883,39138.2406
2007-04-25 09:55:00,26.76,26.83,26.74,26.74,132315.97845601433,11.1842,11.2134,11.1758,11.1758,132315.9785
2007-04-25 10:00:00,26.75,26.81,26.71,26.74,86355.47576301615,11.18,11.205,11.1633,11.1758,86355.4758
2007-04-25 10:05:00,26.74,26.75,26.72,26.72,72172.35188509873,11.1758,11.18,11.1674,11.1674,72172.3519
2007-04-25 10:10:00,26.72,26.72,26.66,26.66,83482.94434470376,11.1674,11.1674,11.1424,11.1424,83482.9443
2007-04-25 10:15:00,26.67,26.68,26.64,26.66,58527.82764811489,11.1465,11.1507,11.134,11.1424,58527.8276
2007-04-25 10:20:00,26.66,26.75,26.66,26.74,15619.389587073609,11.1424,11.18,11.1424,11.1758,15619.3896
2007-04-25 10:25:00,26.74,26.75,26.7,26.72,22621.18491921005,11.1758,11.18,11.1591,11.1674,22621.1849
2007-04-25 10:30:00,26.73,26.75,26.72,26.74,14721.723518850986,11.1716,11.18,11.1674,11.1758,14721.7235
2007-04-25 10:35:00,26.74,26.74,26.7,26.71,26929.98204667864,11.1758,11.1758,11.1591,11.1633,26929.982
2007-04-25 10:40:00,26.71,26.75,26.68,26.75,59245.960502692986,11.1633,11.18,11.1507,11.18,59245.9605
2007-04-25 10:45:00,26.74,26.77,26.69,26.7,40215.43985637342,11.1758,11.1883,11.1549,11.1591,40215.4399
2007-04-25 10:50:00,26.7,26.74,26.7,26.74,12567.324955116695,11.1591,11.1758,11.1591,11.1758,12567.325
2007-04-25 10:55:00,26.74,26.75,26.74,26.75,5745.062836624775,11.1758,11.18,11.1758,11.18,5745.0628
2007-04-25 11:00:00,26.75,26.77,26.75,26.76,21184.919210053857,11.18,11.1883,11.18,11.1842,21184.9192
2007-04-25 11:05:00,26.76,26.85,26.76,26.84,21543.985637342907,11.1842,11.2218,11.1842,11.2176,21543.9856
2007-04-25 11:10:00,26.84,26.84,26.77,26.79,41472.17235188509,11.2176,11.2176,11.1883,11.1967,41472.1724
2007-04-25 11:15:00,26.78,26.82,26.72,26.81,48473.96768402154,11.1925,11.2092,11.1674,11.205,48473.9677
2007-04-25 11:20:00,26.81,26.81,26.76,26.8,10771.992818671451,11.205,11.205,11.1842,11.2009,10771.9928
2007-04-25 11:25:00,26.8,26.8,26.79,26.8,17235.188509874326,11.2009,11.2009,11.1967,11.2009,17235.1885
2007-04-25 11:30:00,26.8,26.83,26.8,26.83,48114.90125673249,11.2009,11.2134,11.2009,11.2134,48114.9013
2007-04-25 11:35:00,26.83,26.83,26.79,26.8,18491.921005386,11.2134,11.2134,11.1967,11.2009,18491.921
2007-04-25 11:40:00,26.8,26.82,26.79,26.8,30700.17953321364,11.2009,11.2092,11.1967,11.2009,30700.1795
2007-04-25 11:45:00,26.8,26.8,26.74,26.75,39676.84021543985,11.2009,11.2009,11.1758,11.18,39676.8402
2007-04-25 11:50:00,26.75,26.79,26.71,26.79,40574.50628366247,11.18,11.1967,11.1633,11.1967,40574.5063
2007-04-25 11:55:00,26.78,26.85,26.76,26.85,9694.793536804307,11.1925,11.2218,11.1842,11.2218,9694.7935
2007-04-25 12:00:00,26.84,26.85,26.83,26.84,23159.784560143624,11.2176,11.2218,11.2134,11.2176,23159.7846
2007-04-25 12:05:00,26.84,26.84,26.75,26.76,24236.98384201077,11.2176,11.2176,11.18,11.1842,24236.9838
2007-04-25 12:10:00,26.76,26.76,26.72,26.76,13285.457809694792,11.1842,11.1842,11.1674,11.1842,13285.4578
2007-04-25 12:15:00,26.76,26.76,26.75,26.76,10771.992818671451,11.1842,11.1842,11.18,11.1842,10771.9928
2007-04-25 12:20:00,26.76,26.79,26.76,26.79,10771.992818671451,11.1842,11.1967,11.1842,11.1967,10771.9928
2007-04-25 12:25:00,26.79,26.79,26.77,26.79,6283.662477558348,11.1967,11.1967,11.1883,11.1967,6283.6625
2007-04-25 12:30:00,26.79,26.79,26.72,26.75,21005.38599640933,11.1967,11.1967,11.1674,11.18,21005.386
2007-04-25 12:35:00,26.75,26.77,26.74,26.75,28904.8473967684,11.18,11.1883,11.1758,11.18,28904.8474
2007-04-25 12:40:00,26.75,26.76,26.74,26.74,16337.522441651705,11.18,11.1842,11.1758,11.1758,16337.5224
2007-04-25 12:45:00,26.74,26.75,26.72,26.74,29982.046678635543,11.1758,11.18,11.1674,11.1758,29982.0467
2007-04-25 12:50:00,26.74,26.75,26.74,26.74,21543.985637342907,11.1758,11.18,11.1758,11.1758,21543.9856
2007-04-25 12:55:00,26.74,26.75,26.74,26.74,21543.985637342907,11.1758,11.18,11.1758,11.1758,21543.9856
2007-04-25 13:00:00,26.74,26.74,26.7,26.71,29622.980251346493,11.1758,11.1758,11.1591,11.1633,29622.9803
2007-04-25 13:05:00,26.71,26.71,26.66,26.68,40215.43985637342,11.1633,11.1633,11.1424,11.1507,40215.4399
2007-04-25 13:10:00,26.67,26.75,26.67,26.71,27468.581687612204,11.1465,11.18,11.1465,11.1633,27468.5817
2007-04-25 13:15:00,26.71,26.75,26.7,26.75,13464.991023339317,11.1633,11.18,11.1591,11.18,13464.991
2007-04-25 13:20:00,26.75,26.75,26.75,26.75,12926.391382405744,11.18,11.18,11.18,11.18,12926.3914
2007-04-25 13:25:00,26.75,26.75,26.75,26.75,3231.597845601436,11.18,11.18,11.18,11.18,3231.5978
2007-04-25 13:30:00,26.75,26.75,26.75,26.75,5206.463195691202,11.18,11.18,11.18,11.18,5206.4632
2007-04-25 13:35:00,26.75,26.76,26.75,26.76,11310.592459605024,11.18,11.1842,11.18,11.1842,11310.5925
2007-04-25 13:40:00,26.76,26.85,26.76,26.81,28725.314183123875,11.1842,11.2218,11.1842,11.205,28725.3142
2007-04-25 13:45:00,26.8,26.82,26.78,26.81,19210.05385996409,11.2009,11.2092,11.1925,11.205,19210.0539
2007-04-25 13:50:00,26.81,26.82,26.81,26.81,8438.061041292638,11.205,11.2092,11.205,11.205,8438.061
2007-04-25 13:55:00,26.81,26.81,26.76,26.77,16157.989228007178,11.205,11.205,11.1842,11.1883,16157.9892
2007-04-25 14:00:00,26.76,26.76,26.73,26.76,22441.651705565528,11.1842,11.1842,11.1716,11.1842,22441.6517
2007-04-25 14:05:00,26.77,26.81,26.77,26.77,27648.11490125673,11.1883,11.205,11.1883,11.1883,27648.1149
2007-04-25 14:10:00,26.79,26.79,26.76,26.76,16876.122082585276,11.1967,11.1967,11.1842,11.1842,16876.1221
2007-04-25 14:15:00,26.76,26.83,26.74,26.8,30879.712746858164,11.1842,11.2134,11.1758,11.2009,30879.7127
2007-04-25 14:20:00,26.8,26.81,26.76,26.81,23698.384201077195,11.2009,11.205,11.1842,11.205,23698.3842
2007-04-25 14:25:00,26.82,26.82,26.79,26.79,25852.782764811487,11.2092,11.2092,11.1967,11.1967,25852.7828
2007-04-25 14:30:00,26.79,26.82,26.79,26.81,18850.987432675043,11.1967,11.2092,11.1967,11.205,18850.9874
2007-04-25 14:35:00,26.81,26.81,26.76,26.79,22621.18491921005,11.205,11.205,11.1842,11.1967,22621.1849
2007-04-25 14:40:00,26.79,26.84,26.79,26.84,15978.456014362657,11.1967,11.2176,11.1967,11.2176,15978.456
2007-04-25 14:45:00,26.83,26.84,26.83,26.84,7001.795332136444,11.2134,11.2176,11.2134,11.2176,7001.7953
2007-04-25 14:50:00,26.84,26.88,26.84,26.88,10412.926391382403,11.2176,11.2343,11.2176,11.2343,10412.9264
2007-04-25 14:55:00,26.89,26.91,26.88,26.88,17414.721723518847,11.2385,11.2468,11.2343,11.2343,17414.7217
2007-04-25 15:00:00,26.88,26.91,26.87,26.91,13105.924596050269,11.2343,11.2468,11.2301,11.2468,13105.9246
2007-04-25 15:05:00,26.91,26.97,26.91,26.94,15080.789946140034,11.2468,11.2719,11.2468,11.2594,15080.7899
2007-04-25 15:10:00,26.95,26.98,26.94,26.94,21543.985637342907,11.2636,11.2761,11.2594,11.2594,21543.9856
2007-04-25 15:15:00,26.94,26.97,26.93,26.97,12746.85816876122,11.2594,11.2719,11.2552,11.2719,12746.8582
2007-04-25 15:20:00,26.98,26.99,26.96,26.98,25314.183123877912,11.2761,11.2803,11.2677,11.2761,25314.1831
2007-04-25 15:25:00,26.98,27.01,26.98,27.01,30879.712746858164,11.2761,11.2886,11.2761,11.2886,30879.7127
2007-04-25 15:30:00,27.01,27.03,27.01,27.02,20107.71992818671,11.2886,11.297,11.2886,11.2928,20107.7199
2007-04-25 15:35:00,27.01,27.02,26.99,27.01,16696.58886894075,11.2886,11.2928,11.2803,11.2886,16696.5889
2007-04-25 15:40:00,27.02,27.02,27.0,27.02,15080.789946140034,11.2928,11.2928,11.2845,11.2928,15080.7899
2007-04-25 15:45:00,27.02,27.03,27.0,27.01,35906.642728904844,11.2928,11.297,11.2845,11.2886,35906.6427
2007-04-25 15:50:00,27.0,27.04,27.0,27.04,26570.915619389583,11.2845,11.3012,11.2845,11.3012,26570.9156
2007-04-25 15:55:00,27.04,27.05,27.01,27.01,37701.97486535009,11.3012,11.3054,11.2886,11.2886,37701.9749
2007-04-26 09:40:00,27.61,27.82,27.5,27.8,177378.8150807899,11.5394,11.6272,11.4934,11.6188,177378.8151
2007-04-26 09:45:00,27.8,28.19,27.76,28.0,236624.7755834829,11.6188,11.7818,11.6021,11.7024,236624.7756
2007-04-26 09:50:00,28.01,28.18,27.99,28.14,144524.23698384198,11.7066,11.7776,11.6982,11.7609,144524.237
2007-04-26 09:55:00,28.15,28.18,28.11,28.11,135188.50987432673,11.7651,11.7776,11.7484,11.7484,135188.5099
2007-04-26 10:00:00,28.11,28.16,28.11,28.15,78096.94793536804,11.7484,11.7693,11.7484,11.7651,78096.9479
2007-04-26 10:05:00,28.13,28.46,28.13,28.41,117773.78815080789,11.7567,11.8947,11.7567,11.8738,117773.7882
2007-04-26 10:10:00,28.41,28.43,28.38,28.42,116517.0556552962,11.8738,11.8821,11.8612,11.8779,116517.0557
2007-04-26 10:15:00,28.41,28.44,28.39,28.41,126032.315978456,11.8738,11.8863,11.8654,11.8738,126032.316
2007-04-26 10:20:00,28.4,28.62,28.4,28.54,68581.68761220825,11.8696,11.9615,11.8696,11.9281,68581.6876
2007-04-26 10:25:00,28.51,28.52,28.41,28.44,93536.80430879712,11.9156,11.9197,11.8738,11.8863,93536.8043
2007-04-26 10:30:00,28.46,28.54,28.43,28.5,52423.69838420107,11.8947,11.9281,11.8821,11.9114,52423.6984
2007-04-26 10:35:00,28.5,28.6,28.5,28.6,56014.36265709155,11.9114,11.9532,11.9114,11.9532,56014.3627
2007-04-26 10:40:00,28.6,28.77,28.59,28.77,71095.15260323159,11.9532,12.0242,11.949,12.0242,71095.1526
2007-04-26 10:45:00,28.77,28.86,28.66,28.67,125134.64991023338,12.0242,12.0618,11.9782,11.9824,125134.6499
2007-04-26 10:50:00,28.66,28.72,28.65,28.72,64991.02333931776,11.9782,12.0033,11.9741,12.0033,64991.0233
2007-04-26 10:55:00,28.73,28.91,28.73,28.91,80969.47935368042,12.0075,12.0827,12.0075,12.0827,80969.4794
2007-04-26 11:00:00,28.91,28.91,28.74,28.76,70556.55296229801,12.0827,12.0827,12.0117,12.02,70556.553
2007-04-26 11:05:00,28.76,28.76,28.64,28.69,113285.45780969478,12.02,12.02,11.9699,11.9908,113285.4578
2007-04-26 11:10:00,28.69,28.77,28.66,28.71,50269.29982046678,11.9908,12.0242,11.9782,11.9991,50269.2998
2007-04-26 11:15:00,28.69,28.7,28.61,28.69,40754.03949730699,11.9908,11.995,11.9573,11.9908,40754.0395
2007-04-26 11:20:00,28.69,28.74,28.68,28.7,38061.04129263913,11.9908,12.0117,11.9866,11.995,38061.0413
2007-04-26 11:25:00,28.7,28.74,28.63,28.64,31956.91202872531,11.995,12.0117,11.9657,11.9699,31956.912
2007-04-26 11:30:00,28.64,28.71,28.6,28.62,23518.85098743267,11.9699,11.9991,11.9532,11.9615,23518.851
2007-04-26 11:35:00,28.62,28.69,28.61,28.69,46678.6355475763,11.9615,11.9908,11.9573,11.9908,46678.6355
2007-04-26 11:40:00,28.71,28.71,28.66,28.66,42190.30520646319,11.9991,11.9991,11.9782,11.9782,42190.3052
2007-04-26 11:45:00,28.66,28.66,28.61,28.62,23698.384201077195,11.9782,11.9782,11.9573,11.9615,23698.3842
2007-04-26 11:50:00,28.62,28.64,28.59,28.63,36265.70915619389,11.9615,11.9699,11.949,11.9657,36265.7092
2007-04-26 11:55:00,28.63,28.64,28.53,28.59,46499.10233393177,11.9657,11.9699,11.9239,11.949,46499.1023
2007-04-26 12:00:00,28.57,28.57,28.55,28.55,29982.046678635543,11.9406,11.9406,11.9323,11.9323,29982.0467
2007-04-26 12:05:00,28.55,28.55,28.46,28.46,61400.35906642728,11.9323,11.9323,11.8947,11.8947,61400.3591
2007-04-26 12:10:00,28.46,28.53,28.43,28.48,88689.40754039495,11.8947,11.9239,11.8821,11.903,88689.4075
2007-04-26 12:15:00,28.48,28.5,28.42,28.5,73967.68402154397,11.903,11.9114,11.8779,11.9114,73967.684
2007-04-26 12:20:00,28.5,28.5,28.46,28.49,82585.27827648114,11.9114,11.9114,11.8947,11.9072,82585.2783
2007-04-26 12:25:00,28.5,28.5,28.43,28.45,69299.82046678635,11.9114,11.9114,11.8821,11.8905,69299.8205
2007-04-26 12:30:00,28.44,28.47,28.43,28.43,34829.443447037695,11.8863,11.8988,11.8821,11.8821,34829.4434
2007-04-26 12:35:00,28.43,28.47,28.43,28.45,34829.443447037695,11.8821,11.8988,11.8821,11.8905,34829.4434
2007-04-26 12:40:00,28.45,28.47,28.45,28.45,34829.443447037695,11.8905,11.8988,11.8905,11.8905,34829.4434
2007-04-26 12:45:00,28.45,28.46,28.43,28.43,40394.97307001795,11.8905,11.8947,11.8821,11.8821,40394.9731
2007-04-26 12:50:00,28.44,28.45,28.43,28.44,82585.27827648114,11.8863,11.8905,11.8821,11.8863,82585.2783
2007-04-26 12:55:00,28.44,28.46,28.43,28.43,23877.91741472172,11.8863,11.8947,11.8821,11.8821,23877.9174
2007-04-26 13:00:00,28.44,28.47,28.43,28.46,25852.782764811487,11.8863,11.8988,11.8821,11.8947,25852.7828
2007-04-26 13:05:00,28.47,28.47,28.45,28.47,16157.989228007178,11.8988,11.8988,11.8905,11.8988,16157.9892
2007-04-26 13:10:00,28.47,28.5,28.43,28.46,24416.51705565529,11.8988,11.9114,11.8821,11.8947,24416.5171
2007-04-26 13:15:00,28.45,28.46,28.43,28.45,38240.57450628366,11.8905,11.8947,11.8821,11.8905,38240.5745
2007-04-26 13:20:00,28.45,28.45,28.31,28.35,70377.01974865349,11.8905,11.8905,11.832,11.8487,70377.0197
2007-04-26 13:25:00,28.35,28.35,28.3,28.31,36265.70915619389,11.8487,11.8487,11.8278,11.832,36265.7092
2007-04-26 13:30:00,28.31,28.33,28.27,28.31,62477.55834829443,11.832,11.8403,11.8152,11.832,62477.5583
2007-04-26 13:35:00,28.31,28.31,28.21,28.21,68402.15439856373,11.832,11.832,11.7902,11.7902,68402.1544
2007-04-26 13:40:00,28.23,28.23,28.13,28.16,165709.15619389585,11.7985,11.7985,11.7567,11.7693,165709.1562
2007-04-26 13:45:00,28.16,28.3,28.07,28.3,161041.2926391382,11.7693,11.8278,11.7317,11.8278,161041.2926
2007-04-26 13:50:00,28.3,28.37,28.12,28.18,178815.0807899461,11.8278,11.857,11.7526,11.7776,178815.0808
2007-04-26 13:55:00,28.18,28.23,28.13,28.13,54578.09694793536,11.7776,11.7985,11.7567,11.7567,54578.0969
2007-04-26 14:00:00,28.13,28.17,28.13,28.13,89407.54039497305,11.7567,11.7735,11.7567,11.7567,89407.5404
2007-04-26 14:05:00,28.15,28.19,28.12,28.17,52782.76481149012,11.7651,11.7818,11.7526,11.7735,52782.7648
2007-04-26 14:10:00,28.17,28.18,28.13,28.16,43985.637342908434,11.7735,11.7776,11.7567,11.7693,43985.6373
2007-04-26 14:15:00,28.16,28.18,28.16,28.18,53321.36445242369,11.7693,11.7776,11.7693,11.7776,53321.3645
2007-04-26 14:20:00,28.17,28.18,28.16,28.16,40035.9066427289,11.7735,11.7776,11.7693,11.7693,40035.9066
2007-04-26 14:25:00,28.16,28.2,28.16,28.18,58348.294434470365,11.7693,11.786,11.7693,11.7776,58348.2944
2007-04-26 14:30:00,28.18,28.2,28.13,28.16,151166.9658886894,11.7776,11.786,11.7567,11.7693,151166.9659
2007-04-26 14:35:00,28.17,28.18,28.14,28.18,65350.08976660681,11.7735,11.7776,11.7609,11.7776,65350.0898
2007-04-26 14:40:00,28.17,28.24,28.16,28.2,37881.50807899461,11.7735,11.8027,11.7693,11.786,37881.5081
2007-04-26 14:45:00,28.2,28.23,28.18,28.21,55475.76301615798,11.786,11.7985,11.7776,11.7902,55475.763
2007-04-26 14:50:00,28.21,28.22,28.2,28.21,78994.61400359066,11.7902,11.7943,11.786,11.7902,78994.614
2007-04-26 14:55:00,28.22,28.22,28.17,28.18,76840.21543985636,11.7943,11.7943,11.7735,11.7776,76840.2154
2007-04-26 15:00:00,28.19,28.21,28.18,28.19,145421.90305206462,11.7818,11.7902,11.7776,11.7818,145421.9031
2007-04-26 15:05:00,28.19,28.2,28.17,28.17,55296.22980251346,11.7818,11.786,11.7735,11.7735,55296.2298
2007-04-26 15:10:00,28.16,28.19,28.13,28.15,44703.77019748653,11.7693,11.7818,11.7567,11.7651,44703.7702
2007-04-26 15:15:00,28.16,28.16,28.11,28.15,100000.0,11.7693,11.7693,11.7484,11.7651,100000.0
2007-04-26 15:20:00,28.15,28.16,28.13,28.13,51526.032315978446,11.7651,11.7693,11.7567,11.7567,51526.0323
2007-04-26 15:25:00,28.13,28.15,28.09,28.13,101077.19928186711,11.7567,11.7651,11.74,11.7567,101077.1993
2007-04-26 15:30:00,28.13,28.15,28.11,28.14,93895.87073608616,11.7567,11.7651,11.7484,11.7609,93895.8707
2007-04-26 15:35:00,28.14,28.15,28.11,28.13,52962.298025134645,11.7609,11.7651,11.7484,11.7567,52962.298
2007-04-26 15:40:00,28.13,28.18,28.13,28.17,41292.63913824057,11.7567,11.7776,11.7567,11.7735,41292.6391
2007-04-26 15:45:00,28.18,28.22,28.17,28.22,42728.90484739676,11.7776,11.7943,11.7735,11.7943,42728.9048
2007-04-26 15:50:00,28.22,28.24,28.21,28.22,72351.88509874325,11.7943,11.8027,11.7902,11.7943,72351.8851
2007-04-26 15:55:00,28.23,28.33,28.21,28.3,113644.52423698382,11.7985,11.8403,11.7902,11.8278,113644.5242
2007-04-27 09:30:00,28.77,28.77,28.13,28.31,33572.71095152603,12.0242,12.0242,11.7567,11.832,33572.711
2007-04-27 09:35:00,28.3,28.3,28.2,28.26,10951.526032315976,11.8278,11.8278,11.786,11.8111,10951.526
2007-04-27 09:40:00,28.25,28.3,28.23,28.28,1173070.017953321,11.8069,11.8278,11.7985,11.8194,1173070.018
2007-04-27 09:45:00,28.27,28.29,28.13,28.27,23339.31777378815,11.8152,11.8236,11.7567,11.8152,23339.3178
2007-04-27 09:50:00,28.27,28.27,28.25,28.25,15260.323159784555,11.8152,11.8152,11.8069,11.8069,15260.3232
2007-04-27 09:55:00,28.25,28.27,28.2,28.27,17235.188509874326,11.8069,11.8152,11.786,11.8152,17235.1885
2007-04-27 10:00:00,28.23,28.29,28.2,28.2,5745.062836624775,11.7985,11.8236,11.786,11.786,5745.0628
2007-04-27 10:05:00,28.18,28.22,28.17,28.22,19748.653500897664,11.7776,11.7943,11.7735,11.7943,19748.6535
2007-04-27 10:10:00,28.21,28.21,28.16,28.18,13105.924596050269,11.7902,11.7902,11.7693,11.7776,13105.9246
2007-04-27 10:15:00,28.17,28.21,28.15,28.19,9156.193895870734,11.7735,11.7902,11.7651,11.7818,9156.1939
2007-04-27 10:20:00,28.2,28.21,28.17,28.18,4847.396768402154,11.786,11.7902,11.7735,11.7776,4847.3968
2007-04-27 10:25:00,28.17,28.18,28.15,28.18,7540.394973070017,11.7735,11.7776,11.7651,11.7776,7540.395
2007-04-27 10:30:00,28.17,28.21,28.16,28.21,16696.58886894075,11.7735,11.7902,11.7693,11.7902,16696.5889
2007-04-27 10:35:00,28.19,28.26,28.18,28.26,13105.924596050269,11.7818,11.8111,11.7776,11.8111,13105.9246
2007-04-27 10:40:00,28.25,28.25,28.2,28.21,19210.05385996409,11.8069,11.8069,11.786,11.7902,19210.0539
2007-04-27 10:45:00,28.21,28.25,28.2,28.25,19030.520646319565,11.7902,11.8069,11.786,11.8069,19030.5206
2007-04-27 10:50:00,28.25,28.3,28.23,28.3,21543.985637342907,11.8069,11.8278,11.7985,11.8278,21543.9856
2007-04-27 10:55:00,28.28,28.33,28.27,28.33,15619.389587073609,11.8194,11.8403,11.8152,11.8403,15619.3896
2007-04-27 11:00:00,28.32,28.35,28.28,28.28,26750.44883303411,11.8361,11.8487,11.8194,11.8194,26750.4488
2007-04-27 11:05:00,28.28,28.35,28.27,28.32,40215.43985637342,11.8194,11.8487,11.8152,11.8361,40215.4399
2007-04-27 11:10:00,28.32,28.32,28.28,28.29,17055.6552962298,11.8361,11.8361,11.8194,11.8236,17055.6553
2007-04-27 11:15:00,28.3,28.31,28.27,28.28,8617.594254937163,11.8278,11.832,11.8152,11.8194,8617.5943
2007-04-27 11:20:00,28.27,28.31,28.27,28.31,8258.527827648113,11.8152,11.832,11.8152,11.832,8258.5278
2007-04-27 11:25:00,28.3,28.31,28.27,28.27,10592.459605026928,11.8278,11.832,11.8152,11.8152,10592.4596
2007-04-27 11:30:00,28.28,28.28,28.17,28.17,16157.989228007178,11.8194,11.8194,11.7735,11.7735,16157.9892
2007-04-27 11:35:00,28.17,28.18,28.15,28.17,14721.723518850986,11.7735,11.7776,11.7651,11.7735,14721.7235
2007-04-27 11:40:00,28.18,28.22,28.18,28.21,16157.989228007178,11.7776,11.7943,11.7776,11.7902,16157.9892
2007-04-27 11:45:00,28.21,28.22,28.2,28.21,4667.86355475763,11.7902,11.7943,11.786,11.7902,4667.8636
2007-04-27 11:50:00,28.21,28.22,28.21,28.21,5026.929982046678,11.7902,11.7943,11.7902,11.7902,5026.93
2007-04-27 11:55:00,28.22,28.23,28.2,28.22,9156.193895870734,11.7943,11.7985,11.786,11.7943,9156.1939
2007-04-27 12:00:00,28.22,28.22,28.2,28.21,9694.793536804307,11.7943,11.7943,11.786,11.7902,9694.7935
2007-04-27 12:05:00,28.2,28.21,28.18,28.19,10233.39317773788,11.786,11.7902,11.7776,11.7818,10233.3932
2007-04-27 12:10:00,28.18,28.2,28.18,28.2,6283.662477558348,11.7776,11.786,11.7776,11.786,6283.6625
2007-04-27 12:15:00,28.2,28.2,28.18,28.19,6104.129263913823,11.786,11.786,11.7776,11.7818,6104.1293
2007-04-27 12:20:00,28.19,28.2,28.18,28.19,2333.931777378815,11.7818,11.786,11.7776,11.7818,2333.9318
2007-04-27 12:25:00,28.18,28.2,28.18,28.2,6283.662477558348,11.7776,11.786,11.7776,11.786,6283.6625
2007-04-27 12:30:00,28.19,28.22,28.19,28.2,5385.996409335727,11.7818,11.7943,11.7818,11.786,5385.9964
2007-04-27 12:35:00,28.21,28.21,28.18,28.18,12387.79174147217,11.7902,11.7902,11.7776,11.7776,12387.7917
2007-04-27 12:40:00,28.2,28.21,28.18,28.2,12387.79174147217,11.786,11.7902,11.7776,11.786,12387.7917
2007-04-27 12:45:00,28.19,28.22,28.18,28.22,12746.85816876122,11.7818,11.7943,11.7776,11.7943,12746.8582
2007-04-27 12:50:00,28.23,28.23,28.22,28.23,2692.998204667864,11.7985,11.7985,11.7943,11.7985,2692.9982
2007-04-27 12:55:00,28.22,28.26,28.22,28.26,50987.43267504488,11.7943,11.8111,11.7943,11.8111,50987.4327
2007-04-27 13:00:00,28.26,28.32,28.26,28.32,12208.258527827646,11.8111,11.8361,11.8111,11.8361,12208.2585
2007-04-27 13:05:00,28.32,28.32,28.28,28.29,17235.188509874326,11.8361,11.8361,11.8194,11.8236,17235.1885
2007-04-27 13:10:00,28.27,28.3,28.27,28.3,4667.86355475763,11.8152,11.8278,11.8152,11.8278,4667.8636
2007-04-27 13:15:00,28.3,28.31,28.28,28.3,6283.662477558348,11.8278,11.832,11.8194,11.8278,6283.6625
2007-04-27 13:20:00,28.3,28.32,28.3,28.32,2872.531418312388,11.8278,11.8361,11.8278,11.8361,2872.5314
2007-04-27 13:25:00,28.32,28.32,28.3,28.31,9874.326750448832,11.8361,11.8361,11.8278,11.832,9874.3268
2007-04-27 13:30:00,28.32,28.35,28.32,28.34,10412.926391382403,11.8361,11.8487,11.8361,11.8445,10412.9264
2007-04-27 13:35:00,28.34,28.36,28.33,28.33,7001.795332136444,11.8445,11.8529,11.8403,11.8403,7001.7953
2007-04-27 13:40:00,28.33,28.37,28.33,28.37,15080.789946140034,11.8403,11.857,11.8403,11.857,15080.7899
2007-04-27 13:45:00,28.37,28.38,28.36,28.37,5026.929982046678,11.857,11.8612,11.8529,11.857,5026.93
2007-04-27 13:50:00,28.38,28.41,28.37,28.4,10951.526032315976,11.8612,11.8738,11.857,11.8696,10951.526
2007-04-27 13:55:00,28.4,28.4,28.35,28.38,16157.989228007178,11.8696,11.8696,11.8487,11.8612,16157.9892
2007-04-27 14:00:00,28.37,28.38,28.36,28.38,13824.057450628365,11.857,11.8612,11.8529,11.8612,13824.0575
2007-04-27 14:05:00,28.38,28.38,28.36,28.37,4129.2639138240565,11.8612,11.8612,11.8529,11.857,4129.2639
2007-04-27 14:10:00,28.38,28.4,28.37,28.39,3590.6642728904844,11.8612,11.8696,11.857,11.8654,3590.6643
2007-04-27 14:15:00,28.4,28.43,28.39,28.42,14721.723518850986,11.8696,11.8821,11.8654,11.8779,14721.7235
2007-04-27 14:20:00,28.43,28.46,28.41,28.46,45242.3698384201,11.8821,11.8947,11.8738,11.8947,45242.3698
2007-04-27 14:25:00,28.45,28.45,28.43,28.45,7540.394973070017,11.8905,11.8905,11.8821,11.8905,7540.395
2007-04-27 14:30:00,28.44,28.44,28.43,28.43,7360.861759425493,11.8863,11.8863,11.8821,11.8821,7360.8618
2007-04-27 14:35:00,28.43,28.48,28.43,28.46,15439.856373429082,11.8821,11.903,11.8821,11.8947,15439.8564
2007-04-27 14:40:00,28.47,28.5,28.41,28.48,31238.779174147214,11.8988,11.9114,11.8738,11.903,31238.7792
2007-04-27 14:45:00,28.49,28.51,28.48,28.51,9515.260323159782,11.9072,11.9156,11.903,11.9156,9515.2603
2007-04-27 14:50:00,28.51,28.52,28.47,28.47,32136.445242369835,11.9156,11.9197,11.8988,11.8988,32136.4452
2007-04-27 14:55:00,28.46,28.51,28.46,28.49,33931.77737881507,11.8947,11.9156,11.8947,11.9072,33931.7774
2007-04-27 15:00:00,28.5,28.5,28.47,28.47,24596.050269299816,11.9114,11.9114,11.8988,11.8988,24596.0503
2007-04-27 15:05:00,28.47,28.47,28.42,28.45,21903.05206463196,11.8988,11.8988,11.8779,11.8905,21903.0521
2007-04-27 15:10:00,28.45,28.47,28.44,28.46,10053.859964093355,11.8905,11.8988,11.8863,11.8947,10053.86
2007-04-27 15:15:00,28.46,28.47,28.45,28.46,7001.795332136444,11.8947,11.8988,11.8905,11.8947,7001.7953
2007-04-27 15:20:00,28.46,28.47,28.45,28.46,11310.592459605024,11.8947,11.8988,11.8905,11.8947,11310.5925
2007-04-27 15:25:00,28.46,28.47,28.45,28.45,9694.793536804307,11.8947,11.8988,11.8905,11.8905,9694.7935
2007-04-27 15:30:00,28.45,28.47,28.45,28.46,17414.721723518847,11.8905,11.8988,11.8905,11.8947,17414.7217
2007-04-27 15:35:00,28.46,28.47,28.46,28.47,7540.394973070017,11.8947,11.8988,11.8947,11.8988,7540.395
2007-04-27 15:40:00,28.46,28.47,28.42,28.47,57091.5619389587,11.8947,11.8988,11.8779,11.8988,57091.5619
2007-04-27 15:45:00,28.46,28.48,28.45,28.47,36983.84201077199,11.8947,11.903,11.8905,11.8988,36983.842
2007-04-27 15:50:00,28.46,28.46,28.44,28.46,19389.58707360861,11.8947,11.8947,11.8863,11.8947,19389.5871
2007-04-27 15:55:00,28.46,28.48,28.42,28.46,43626.57091561938,11.8947,11.903,11.8779,11.8947,43626.5709
2007-04-30 09:30:00,28.49,28.52,28.49,28.51,20107.71992818671,11.9072,11.9197,11.9072,11.9156,20107.7199
2007-04-30 09:35:00,28.51,28.51,28.47,28.51,14362.657091561938,11.9156,11.9156,11.8988,11.9156,14362.6571
2007-04-30 09:40:00,28.51,28.52,28.48,28.5,21364.45242369838,11.9156,11.9197,11.903,11.9114,21364.4524
2007-04-30 09:45:00,28.49,28.5,28.47,28.48,53680.43087971274,11.9072,11.9114,11.8988,11.903,53680.4309
2007-04-30 09:50:00,28.48,28.49,28.46,28.48,44165.17055655296,11.903,11.9072,11.8947,11.903,44165.1706
2007-04-30 09:55:00,28.48,28.48,28.46,28.47,1295870.7360861758,11.903,11.903,11.8947,11.8988,1295870.7361
2007-04-30 10:00:00,28.47,28.48,28.41,28.41,62836.62477558347,11.8988,11.903,11.8738,11.8738,62836.6248
2007-04-30 10:05:00,28.41,28.41,28.35,28.41,50448.8330341113,11.8738,11.8738,11.8487,11.8738,50448.833
2007-04-30 10:10:00,28.41,28.41,28.39,28.39,10951.526032315976,11.8738,11.8738,11.8654,11.8654,10951.526
2007-04-30 10:15:00,28.4,28.42,28.4,28.42,28904.8473967684,11.8696,11.8779,11.8696,11.8779,28904.8474
2007-04-30 10:20:00,28.42,28.42,28.4,28.4,13464.991023339317,11.8779,11.8779,11.8696,11.8696,13464.991
2007-04-30 10:25:00,28.41,28.41,28.4,28.41,12746.85816876122,11.8738,11.8738,11.8696,11.8738,12746.8582
2007-04-30 10:30:00,28.41,28.41,28.38,28.38,10412.926391382403,11.8738,11.8738,11.8612,11.8612,10412.9264
2007-04-30 10:35:00,28.38,28.4,28.37,28.39,16696.58886894075,11.8612,11.8696,11.857,11.8654,16696.5889
2007-04-30 10:40:00,28.4,28.4,28.32,28.32,26750.44883303411,11.8696,11.8696,11.8361,11.8361,26750.4488
2007-04-30 10:45:00,28.32,28.32,28.26,28.28,33034.11131059245,11.8361,11.8361,11.8111,11.8194,33034.1113
2007-04-30 10:50:00,28.28,28.3,28.24,28.3,33752.24416517055,11.8194,11.8278,11.8027,11.8278,33752.2442
2007-04-30 10:55:00,28.3,28.3,28.27,28.27,5745.062836624775,11.8278,11.8278,11.8152,11.8152,5745.0628
2007-04-30 11:00:00,28.27,28.28,28.25,28.25,12926.391382405744,11.8152,11.8194,11.8069,11.8069,12926.3914
2007-04-30 11:05:00,28.25,28.27,28.23,28.26,128366.2477558348,11.8069,11.8152,11.7985,11.8111,128366.2478
2007-04-30 11:10:00,28.26,28.27,28.25,28.27,119569.12028725311,11.8111,11.8152,11.8069,11.8152,119569.1203
2007-04-30 11:15:00,28.27,28.27,28.26,28.26,11131.0592459605,11.8152,11.8152,11.8111,11.8111,11131.0592
2007-04-30 11:20:00,28.26,28.27,28.26,28.27,9335.72710951526,11.8111,11.8152,11.8111,11.8152,9335.7271
2007-04-30 11:25:00,28.27,28.27,28.27,28.27,1615.798922800718,11.8152,11.8152,11.8152,11.8152,1615.7989
2007-04-30 11:30:00,28.27,28.3,28.27,28.3,11490.12567324955,11.8152,11.8278,11.8152,11.8278,11490.1257
2007-04-30 11:35:00,28.29,28.3,28.26,28.26,14183.123877917413,11.8236,11.8278,11.8111,11.8111,14183.1239
2007-04-30 11:40:00,28.26,28.3,28.26,28.29,24775.58348294434,11.8111,11.8278,11.8111,11.8236,24775.5835
2007-04-30 11:45:00,28.29,28.31,28.29,28.31,8617.594254937163,11.8236,11.832,11.8236,11.832,8617.5943
2007-04-30 11:50:00,28.31,28.32,28.3,28.32,5924.596050269299,11.832,11.8361,11.8278,11.8361,5924.5961
2007-04-30 11:55:00,28.32,28.33,28.32,28.33,6283.662477558348,11.8361,11.8403,11.8361,11.8403,6283.6625
2007-04-30 12:00:00,28.33,28.35,28.33,28.35,10771.992818671451,11.8403,11.8487,11.8403,11.8487,10771.9928
2007-04-30 12:05:00,28.35,28.35,28.33,28.34,25314.183123877912,11.8487,11.8487,11.8403,11.8445,25314.1831
2007-04-30 12:10:00,28.34,28.38,28.34,28.38,28007.181328545776,11.8445,11.8612,11.8445,11.8612,28007.1813
2007-04-30 12:15:00,28.38,28.39,28.38,28.38,10412.926391382403,11.8612,11.8654,11.8612,11.8612,10412.9264
2007-04-30 12:20:00,28.38,28.38,28.36,28.36,16876.122082585276,11.8612,11.8612,11.8529,11.8529,16876.1221
2007-04-30 12:25:00,28.36,28.37,28.36,28.36,2692.998204667864,11.8529,11.857,11.8529,11.8529,2692.9982
2007-04-30 12:30:00,28.37,28.37,28.35,28.35,18850.987432675043,11.857,11.857,11.8487,11.8487,18850.9874
2007-04-30 12:35:00,28.35,28.36,28.34,28.36,18132.854578096943,11.8487,11.8529,11.8445,11.8529,18132.8546
2007-04-30 12:40:00,28.35,28.36,28.35,28.35,27109.515260323155,11.8487,11.8529,11.8487,11.8487,27109.5153
2007-04-30 12:45:00,28.35,28.36,28.35,28.36,9874.326750448832,11.8487,11.8529,11.8487,11.8529,9874.3268
2007-04-30 12:50:00,28.36,28.36,28.34,28.36,6104.129263913823,11.8529,11.8529,11.8445,11.8529,6104.1293
2007-04-30 12:55:00,28.36,28.36,28.34,28.35,19210.05385996409,11.8529,11.8529,11.8445,11.8487,19210.0539
2007-04-30 13:00:00,28.34,28.35,28.32,28.34,24955.116696588862,11.8445,11.8487,11.8361,11.8445,24955.1167
2007-04-30 13:05:00,28.35,28.35,28.3,28.31,21543.985637342907,11.8487,11.8487,11.8278,11.832,21543.9856
2007-04-30 13:10:00,28.31,28.31,28.3,28.3,7001.795332136444,11.832,11.832,11.8278,11.8278,7001.7953
2007-04-30 13:15:00,28.3,28.31,28.3,28.3,12387.79174147217,11.8278,11.832,11.8278,11.8278,12387.7917
2007-04-30 13:20:00,28.3,28.3,28.3,28.3,12567.324955116695,11.8278,11.8278,11.8278,11.8278,12567.325
2007-04-30 13:25:00,28.3,28.3,28.27,28.28,18312.38779174147,11.8278,11.8278,11.8152,11.8194,18312.3878
2007-04-30 13:30:00,28.27,28.3,28.27,28.3,12387.79174147217,11.8152,11.8278,11.8152,11.8278,12387.7917
2007-04-30 13:35:00,28.3,28.32,28.3,28.32,12208.258527827646,11.8278,11.8361,11.8278,11.8361,12208.2585
2007-04-30 13:40:00,28.32,28.33,28.29,28.31,14003.590664272888,11.8361,11.8403,11.8236,11.832,14003.5907
2007-04-30 13:45:00,28.31,28.31,28.28,28.31,15978.456014362657,11.832,11.832,11.8194,11.832,15978.456
2007-04-30 13:50:00,28.31,28.31,28.28,28.3,12387.79174147217,11.832,11.832,11.8194,11.8278,12387.7917
2007-04-30 13:55:00,28.3,28.3,28.27,28.28,12028.725314183122,11.8278,11.8278,11.8152,11.8194,12028.7253
2007-04-30 14:00:00,28.28,28.3,28.26,28.26,473967.6840215439,11.8194,11.8278,11.8111,11.8111,473967.684
2007-04-30 14:05:00,28.26,28.28,28.26,28.27,60682.22621184919,11.8111,11.8194,11.8111,11.8152,60682.2262
2007-04-30 14:10:00,28.28,28.29,28.27,28.28,17594.254937163372,11.8194,11.8236,11.8152,11.8194,17594.2549
2007-04-30 14:15:00,28.3,28.31,28.28,28.3,82764.81149012566,11.8278,11.832,11.8194,11.8278,82764.8115
2007-04-30 14:20:00,28.29,28.3,28.28,28.3,24416.51705565529,11.8236,11.8278,11.8194,11.8278,24416.5171
2007-04-30 14:25:00,28.29,28.31,28.26,28.3,20107.71992818671,11.8236,11.832,11.8111,11.8278,20107.7199
2007-04-30 14:30:00,28.31,28.32,28.28,28.3,30520.64631956912,11.832,11.8361,11.8194,11.8278,30520.6463
2007-04-30 14:35:00,28.3,28.3,28.21,28.25,73608.61759425493,11.8278,11.8278,11.7902,11.8069,73608.6176
2007-04-30 14:40:00,28.23,28.25,28.2,28.21,27289.04847396768,11.7985,11.8069,11.786,11.7902,27289.0485
2007-04-30 14:45:00,28.22,28.23,28.18,28.18,17235.188509874326,11.7943,11.7985,11.7776,11.7776,17235.1885
2007-04-30 14:50:00,28.19,28.2,28.17,28.2,15619.389587073609,11.7818,11.786,11.7735,11.786,15619.3896
2007-04-30 14:55:00,28.2,28.2,28.15,28.17,29084.38061041292,11.786,11.786,11.7651,11.7735,29084.3806
2007-04-30 15:00:00,28.17,28.2,28.16,28.17,27648.11490125673,11.7735,11.786,11.7693,11.7735,27648.1149
2007-04-30 15:05:00,28.17,28.17,28.13,28.13,16157.989228007178,11.7735,11.7735,11.7567,11.7567,16157.9892
2007-04-30 15:10:00,28.13,28.14,28.13,28.13,35547.576301615794,11.7567,11.7609,11.7567,11.7567,35547.5763
2007-04-30 15:15:00,28.14,28.16,28.13,28.13,23159.784560143624,11.7609,11.7693,11.7567,11.7567,23159.7846
2007-04-30 15:20:00,28.13,28.18,28.12,28.17,101436.2657091562,11.7567,11.7776,11.7526,11.7735,101436.2657
2007-04-30 15:25:00,28.17,28.2,28.17,28.19,25673.24955116696,11.7735,11.786,11.7735,11.7818,25673.2496
2007-04-30 15:30:00,28.19,28.2,28.18,28.18,15978.456014362657,11.7818,11.786,11.7776,11.7776,15978.456
2007-04-30 15:35:00,28.19,28.21,28.18,28.21,56912.02872531417,11.7818,11.7902,11.7776,11.7902,56912.0287
2007-04-30 15:40:00,28.21,28.21,28.15,28.18,46858.16876122082,11.7902,11.7902,11.7651,11.7776,46858.1688
2007-04-30 15:45:00,28.18,28.19,28.18,28.19,34111.3105924596,11.7776,11.7818,11.7776,11.7818,34111.3106
2007-04-30 15:50:00,28.2,28.21,28.16,28.21,85457.80969479353,11.786,11.7902,11.7693,11.7902,85457.8097
2007-04-30 15:55:00,28.2,28.21,28.16,28.16,44703.77019748653,11.786,11.7902,11.7693,11.7693,44703.7702
2007-05-01 09:30:00,28.24,28.38,28.2,28.38,24416.51705565529,11.8027,11.8612,11.786,11.8612,24416.5171
2007-05-01 09:35:00,28.37,28.41,28.21,28.25,11131.0592459605,11.857,11.8738,11.7902,11.8069,11131.0592
2007-05-01 09:40:00,28.25,28.26,28.21,28.25,3770.197486535009,11.8069,11.8111,11.7902,11.8069,3770.1975
2007-05-01 09:45:00,28.25,28.33,28.25,28.31,7540.394973070017,11.8069,11.8403,11.8069,11.832,7540.395
2007-05-01 09:50:00,28.31,28.33,28.27,28.27,4129.2639138240565,11.832,11.8403,11.8152,11.8152,4129.2639
2007-05-01 09:55:00,28.25,28.27,28.21,28.21,9335.72710951526,11.8069,11.8152,11.7902,11.7902,9335.7271
2007-05-01 10:00:00,28.22,28.27,28.15,28.15,25852.782764811487,11.7943,11.8152,11.7651,11.7651,25852.7828
2007-05-01 10:05:00,28.15,28.17,28.13,28.16,15080.789946140034,11.7651,11.7735,11.7567,11.7693,15080.7899
2007-05-01 10:10:00,28.16,28.17,28.14,28.14,10592.459605026928,11.7693,11.7735,11.7609,11.7609,10592.4596
2007-05-01 10:15:00,28.13,28.16,28.13,28.16,57989.22800718132,11.7567,11.7693,11.7567,11.7693,57989.228
2007-05-01 10:20:00,28.16,28.17,28.13,28.13,32495.51166965888,11.7693,11.7735,11.7567,11.7567,32495.5117
2007-05-01 10:25:00,28.13,28.18,28.13,28.18,23518.85098743267,11.7567,11.7776,11.7567,11.7776,23518.851
2007-05-01 10:30:00,28.18,28.21,28.17,28.18,20646.319569120285,11.7776,11.7902,11.7735,11.7776,20646.3196
2007-05-01 10:35:00,28.19,28.21,28.16,28.2,35368.043087971266,11.7818,11.7902,11.7693,11.786,35368.0431
2007-05-01 10:40:00,28.2,28.22,28.13,28.17,40754.03949730699,11.786,11.7943,11.7567,11.7735,40754.0395
2007-05-01 10:45:00,28.17,28.21,28.17,28.17,12746.85816876122,11.7735,11.7902,11.7735,11.7735,12746.8582
2007-05-01 10:50:00,28.18,28.19,28.15,28.15,23698.384201077195,11.7776,11.7818,11.7651,11.7651,23698.3842
2007-05-01 10:55:00,28.14,28.18,28.14,28.16,31777.378815080785,11.7609,11.7776,11.7609,11.7693,31777.3788
2007-05-01 11:00:00,28.15,28.16,28.14,28.15,12926.391382405744,11.7651,11.7693,11.7609,11.7651,12926.3914
2007-05-01 11:05:00,28.13,28.13,28.11,28.12,15798.92280071813,11.7567,11.7567,11.7484,11.7526,15798.9228
2007-05-01 11:10:00,28.11,28.12,28.08,28.09,14901.256732495507,11.7484,11.7526,11.7358,11.74,14901.2567
2007-05-01 11:15:00,28.09,28.09,28.06,28.08,20287.25314183124,11.74,11.74,11.7275,11.7358,20287.2531
2007-05-01 11:20:00,28.08,28.08,28.02,28.02,21543.985637342907,11.7358,11.7358,11.7108,11.7108,21543.9856
2007-05-01 11:25:00,28.02,28.03,28.02,28.02,10592.459605026928,11.7108,11.7149,11.7108,11.7108,10592.4596
2007-05-01 11:30:00,28.02,28.07,28.02,28.07,22441.651705565528,11.7108,11.7317,11.7108,11.7317,22441.6517
2007-05-01 11:35:00,28.07,28.07,28.03,28.05,16157.989228007178,11.7317,11.7317,11.7149,11.7233,16157.9892
2007-05-01 11:40:00,28.06,28.06,28.04,28.05,4667.86355475763,11.7275,11.7275,11.7191,11.7233,4667.8636
2007-05-01 11:45:00,28.05,28.05,28.03,28.04,7360.861759425493,11.7233,11.7233,11.7149,11.7191,7360.8618
2007-05-01 11:50:00,28.04,28.06,28.02,28.03,20825.852782764807,11.7191,11.7275,11.7108,11.7149,20825.8528
2007-05-01 11:55:00,28.03,28.06,28.03,28.04,14542.19030520646,11.7149,11.7275,11.7149,11.7191,14542.1903
2007-05-01 12:00:00,28.04,28.07,28.04,28.07,15619.389587073609,11.7191,11.7317,11.7191,11.7317,15619.3896
2007-05-01 12:05:00,28.07,28.07,28.04,28.07,10592.459605026928,11.7317,11.7317,11.7191,11.7317,10592.4596
2007-05-01 12:10:00,28.07,28.09,28.05,28.09,5745.062836624775,11.7317,11.74,11.7233,11.74,5745.0628
2007-05-01 12:15:00,28.1,28.13,28.1,28.12,3949.730700179533,11.7442,11.7567,11.7442,11.7526,3949.7307
2007-05-01 12:20:00,28.12,28.17,28.12,28.15,40035.9066427289,11.7526,11.7735,11.7526,11.7651,40035.9066
2007-05-01 12:25:00,28.15,28.15,28.11,28.11,20646.319569120285,11.7651,11.7651,11.7484,11.7484,20646.3196
2007-05-01 12:30:00,28.12,28.13,28.07,28.12,29982.046678635543,11.7526,11.7567,11.7317,11.7526,29982.0467
2007-05-01 12:35:00,28.12,28.12,28.11,28.12,10592.459605026928,11.7526,11.7526,11.7484,11.7526,10592.4596
2007-05-01 12:40:00,28.11,28.13,28.11,28.13,8617.594254937163,11.7484,11.7567,11.7484,11.7567,8617.5943
2007-05-01 12:45:00,28.12,28.13,28.11,28.12,4308.7971274685815,11.7526,11.7567,11.7484,11.7526,4308.7971
2007-05-01 12:50:00,28.11,28.12,28.11,28.12,8258.527827648113,11.7484,11.7526,11.7484,11.7526,8258.5278
2007-05-01 12:55:00,28.12,28.14,28.12,28.14,14721.723518850986,11.7526,11.7609,11.7526,11.7609,14721.7235
2007-05-01 13:00:00,28.13,28.13,28.1,28.11,12028.725314183122,11.7567,11.7567,11.7442,11.7484,12028.7253
2007-05-01 13:05:00,28.11,28.13,28.11,28.13,6642.728904847396,11.7484,11.7567,11.7484,11.7567,6642.7289
2007-05-01 13:10:00,28.12,28.13,28.09,28.09,4667.86355475763,11.7526,11.7567,11.74,11.74,4667.8636
2007-05-01 13:15:00,28.08,28.1,28.06,28.1,6822.26211849192,11.7358,11.7442,11.7275,11.7442,6822.2621
2007-05-01 13:20:00,28.1,28.11,28.09,28.1,8617.594254937163,11.7442,11.7484,11.74,11.7442,8617.5943
2007-05-01 13:25:00,28.11,28.14,28.11,28.12,12746.85816876122,11.7484,11.7609,11.7484,11.7526,12746.8582
2007-05-01 13:30:00,28.13,28.13,28.12,28.12,2333.931777378815,11.7567,11.7567,11.7526,11.7526,2333.9318
2007-05-01 13:35:00,28.12,28.13,28.12,28.13,10951.526032315976,11.7526,11.7567,11.7526,11.7567,10951.526
2007-05-01 13:40:00,28.13,28.15,28.12,28.15,4847.396768402154,11.7567,11.7651,11.7526,11.7651,4847.3968
2007-05-01 13:45:00,28.15,28.15,28.13,28.15,5206.463195691202,11.7651,11.7651,11.7567,11.7651,5206.4632
2007-05-01 13:50:00,28.15,28.18,28.13,28.18,15439.856373429082,11.7651,11.7776,11.7567,11.7776,15439.8564
2007-05-01 13:55:00,28.18,28.18,28.16,28.16,6104.129263913823,11.7776,11.7776,11.7693,11.7693,6104.1293
2007-05-01 14:00:00,28.16,28.17,28.13,28.14,7719.928186714541,11.7693,11.7735,11.7567,11.7609,7719.9282
2007-05-01 14:05:00,28.14,28.15,28.13,28.15,5385.996409335727,11.7609,11.7651,11.7567,11.7651,5385.9964
2007-05-01 14:10:00,28.15,28.15,28.13,28.14,6104.129263913823,11.7651,11.7651,11.7567,11.7609,6104.1293
2007-05-01 14:15:00,28.16,28.16,28.14,28.15,6642.728904847396,11.7693,11.7693,11.7609,11.7651,6642.7289
2007-05-01 14:20:00,28.15,28.21,28.15,28.21,11490.12567324955,11.7651,11.7902,11.7651,11.7902,11490.1257
2007-05-01 14:25:00,28.21,28.22,28.19,28.22,15978.456014362657,11.7902,11.7943,11.7818,11.7943,15978.456
2007-05-01 14:30:00,28.21,28.21,28.2,28.2,5745.062836624775,11.7902,11.7902,11.786,11.786,5745.0628
2007-05-01 14:35:00,28.2,28.24,28.2,28.23,15080.789946140034,11.786,11.8027,11.786,11.7985,15080.7899
2007-05-01 14:40:00,28.22,28.24,28.22,28.23,8078.994614003589,11.7943,11.8027,11.7943,11.7985,8078.9946
2007-05-01 14:45:00,28.23,28.23,28.19,28.2,7360.861759425493,11.7985,11.7985,11.7818,11.786,7360.8618
2007-05-01 14:50:00,28.19,28.2,28.15,28.16,13464.991023339317,11.7818,11.786,11.7651,11.7693,13464.991
2007-05-01 14:55:00,28.16,28.16,28.15,28.15,14362.657091561938,11.7693,11.7693,11.7651,11.7651,14362.6571
2007-05-01 15:00:00,28.14,28.17,28.13,28.16,15080.789946140034,11.7609,11.7735,11.7567,11.7693,15080.7899
2007-05-01 15:05:00,28.16,28.17,28.15,28.17,18491.921005386,11.7693,11.7735,11.7651,11.7735,18491.921
2007-05-01 15:10:00,28.17,28.21,28.16,28.21,23698.384201077195,11.7735,11.7902,11.7693,11.7902,23698.3842
2007-05-01 15:15:00,28.21,28.21,28.19,28.2,7540.394973070017,11.7902,11.7902,11.7818,11.786,7540.395
2007-05-01 15:20:00,28.2,28.23,28.18,28.18,22980.2513464991,11.786,11.7985,11.7776,11.7776,22980.2513
2007-05-01 15:25:00,28.17,28.2,28.16,28.16,11310.592459605024,11.7735,11.786,11.7693,11.7693,11310.5925
2007-05-01 15:30:00,28.16,28.18,28.16,28.18,9874.326750448832,11.7693,11.7776,11.7693,11.7776,9874.3268
2007-05-01 15:35:00,28.18,28.18,28.13,28.13,20646.319569120285,11.7776,11.7776,11.7567,11.7567,20646.3196
2007-05-01 15:40:00,28.13,28.16,28.13,28.15,21723.518850987428,11.7567,11.7693,11.7567,11.7651,21723.5189
2007-05-01 15:45:00,28.15,28.18,28.13,28.15,38958.70736086175,11.7651,11.7776,11.7567,11.7651,38958.7074
2007-05-01 15:50:00,28.14,28.16,28.14,28.15,17594.254937163372,11.7609,11.7693,11.7609,11.7651,17594.2549
2007-05-01 15:55:00,28.16,28.18,28.15,28.17,27289.04847396768,11.7693,11.7776,11.7651,11.7735,27289.0485
2007-05-02 09:30:00,28.16,28.16,28.12,28.13,6283.662477558348,11.7693,11.7693,11.7526,11.7567,6283.6625
2007-05-02 09:35:00,28.13,28.14,28.08,28.13,6642.728904847396,11.7567,11.7609,11.7358,11.7567,6642.7289
2007-05-02 09:40:00,28.1,28.14,28.1,28.14,4129.2639138240565,11.7442,11.7609,11.7442,11.7609,4129.2639
2007-05-02 09:45:00,28.13,28.16,28.12,28.16,11849.192100538598,11.7567,11.7693,11.7526,11.7693,11849.1921
2007-05-02 09:50:00,28.16,28.16,28.12,28.12,12387.79174147217,11.7693,11.7693,11.7526,11.7526,12387.7917
2007-05-02 09:55:00,28.15,28.15,28.12,28.13,6463.195691202872,11.7651,11.7651,11.7526,11.7567,6463.1957
2007-05-02 10:00:00,28.13,28.22,28.13,28.22,20107.71992818671,11.7567,11.7943,11.7567,11.7943,20107.7199
2007-05-02 10:05:00,28.23,28.27,28.22,28.22,15439.856373429082,11.7985,11.8152,11.7943,11.7943,15439.8564
2007-05-02 10:10:00,28.22,28.22,28.15,28.18,21364.45242369838,11.7943,11.7943,11.7651,11.7776,21364.4524
2007-05-02 10:15:00,28.18,28.19,28.13,28.13,27827.64811490125,11.7776,11.7818,11.7567,11.7567,27827.6481
2007-05-02 10:20:00,28.14,28.16,28.14,28.15,12028.725314183122,11.7609,11.7693,11.7609,11.7651,12028.7253
2007-05-02 10:25:00,28.14,28.14,28.13,28.14,3231.597845601436,11.7609,11.7609,11.7567,11.7609,3231.5978
2007-05-02 10:30:00,28.13,28.19,28.13,28.19,9874.326750448832,11.7567,11.7818,11.7567,11.7818,9874.3268
2007-05-02 10:35:00,28.21,28.27,28.21,28.26,10592.459605026928,11.7902,11.8152,11.7902,11.8111,10592.4596
2007-05-02 10:40:00,28.27,28.32,28.27,28.31,5565.529622980251,11.8152,11.8361,11.8152,11.832,5565.5296
2007-05-02 10:45:00,28.31,28.32,28.29,28.31,9156.193895870734,11.832,11.8361,11.8236,11.832,9156.1939
2007-05-02 10:50:00,28.3,28.32,28.26,28.27,6104.129263913823,11.8278,11.8361,11.8111,11.8152,6104.1293
2007-05-02 10:55:00,28.27,28.29,28.27,28.29,2154.3985637342907,11.8152,11.8236,11.8152,11.8236,2154.3986
2007-05-02 11:00:00,28.28,28.28,28.26,28.26,7899.461400359065,11.8194,11.8194,11.8111,11.8111,7899.4614
2007-05-02 11:05:00,28.26,28.26,28.21,28.23,10771.992818671451,11.8111,11.8111,11.7902,11.7985,10771.9928
2007-05-02 11:10:00,28.22,28.22,28.19,28.19,8797.127468581686,11.7943,11.7943,11.7818,11.7818,8797.1275
2007-05-02 11:15:00,28.19,28.19,28.16,28.17,10592.459605026928,11.7818,11.7818,11.7693,11.7735,10592.4596
2007-05-02 11:20:00,28.17,28.17,28.13,28.14,16696.58886894075,11.7735,11.7735,11.7567,11.7609,16696.5889
2007-05-02 11:25:00,28.13,28.14,28.13,28.13,8797.127468581686,11.7567,11.7609,11.7567,11.7567,8797.1275
2007-05-02 11:30:00,28.13,28.16,28.13,28.16,9156.193895870734,11.7567,11.7693,11.7567,11.7693,9156.1939
2007-05-02 11:35:00,28.15,28.16,28.15,28.15,2692.998204667864,11.7651,11.7693,11.7651,11.7651,2692.9982
2007-05-02 11:40:00,28.15,28.18,28.14,28.18,12028.725314183122,11.7651,11.7776,11.7609,11.7776,12028.7253
2007-05-02 11:45:00,28.21,28.23,28.2,28.23,3770.197486535009,11.7902,11.7985,11.786,11.7985,3770.1975
2007-05-02 11:50:00,28.24,28.27,28.18,28.18,18671.45421903052,11.8027,11.8152,11.7776,11.7776,18671.4542
2007-05-02 11:55:00,28.18,28.18,28.17,28.17,7001.795332136444,11.7776,11.7776,11.7735,11.7735,7001.7953
2007-05-02 12:00:00,28.16,28.16,28.14,28.15,5026.929982046678,11.7693,11.7693,11.7609,11.7651,5026.93
2007-05-02 12:05:00,28.15,28.15,28.13,28.15,1615.798922800718,11.7651,11.7651,11.7567,11.7651,1615.7989
2007-05-02 12:10:00,28.15,28.16,28.13,28.15,3949.730700179533,11.7651,11.7693,11.7567,11.7651,3949.7307
2007-05-02 12:15:00,28.15,28.15,28.12,28.12,14542.19030520646,11.7651,11.7651,11.7526,11.7526,14542.1903
2007-05-02 12:20:00,28.12,28.12,28.1,28.11,22621.18491921005,11.7526,11.7526,11.7442,11.7484,22621.1849
2007-05-02 12:25:00,28.11,28.11,28.11,28.11,5385.996409335727,11.7484,11.7484,11.7484,11.7484,5385.9964
2007-05-02 12:30:00,28.11,28.13,28.11,28.11,7540.394973070017,11.7484,11.7567,11.7484,11.7484,7540.395
2007-05-02 12:35:00,28.11,28.12,28.1,28.11,9335.72710951526,11.7484,11.7526,11.7442,11.7484,9335.7271
2007-05-02 12:40:00,28.11,28.11,28.08,28.08,8976.660682226211,11.7484,11.7484,11.7358,11.7358,8976.6607
2007-05-02 12:45:00,28.08,28.11,28.08,28.1,10951.526032315976,11.7358,11.7484,11.7358,11.7442,10951.526
2007-05-02 12:50:00,28.08,28.08,28.07,28.07,13464.991023339317,11.7358,11.7358,11.7317,11.7317,13464.991
2007-05-02 12:55:00,28.07,28.09,28.06,28.07,17414.721723518847,11.7317,11.74,11.7275,11.7317,17414.7217
2007-05-02 13:00:00,28.08,28.13,28.06,28.06,34829.443447037695,11.7358,11.7567,11.7275,11.7275,34829.4434
2007-05-02 13:05:00,28.07,28.1,28.07,28.09,9874.326750448832,11.7317,11.7442,11.7317,11.74,9874.3268
2007-05-02 13:10:00,28.09,28.1,28.09,28.1,10951.526032315976,11.74,11.7442,11.74,11.7442,10951.526
2007-05-02 13:15:00,28.1,28.1,28.09,28.09,5206.463195691202,11.7442,11.7442,11.74,11.74,5206.4632
2007-05-02 13:20:00,28.09,28.1,28.08,28.08,11310.592459605024,11.74,11.7442,11.7358,11.7358,11310.5925
2007-05-02 13:25:00,28.08,28.11,28.08,28.1,7899.461400359065,11.7358,11.7484,11.7358,11.7442,7899.4614
2007-05-02 13:30:00,28.1,28.1,28.06,28.07,20466.78635547576,11.7442,11.7442,11.7275,11.7317,20466.7864
2007-05-02 13:35:00,28.07,28.12,28.07,28.11,22082.58527827648,11.7317,11.7526,11.7317,11.7484,22082.5853
2007-05-02 13:40:00,28.11,28.11,28.07,28.09,19389.58707360861,11.7484,11.7484,11.7317,11.74,19389.5871
2007-05-02 13:45:00,28.08,28.1,28.07,28.08,8976.660682226211,11.7358,11.7442,11.7317,11.7358,8976.6607
2007-05-02 13:50:00,28.08,28.1,28.08,28.1,13824.057450628365,11.7358,11.7442,11.7358,11.7442,13824.0575
2007-05-02 13:55:00,28.1,28.1,28.08,28.08,9515.260323159782,11.7442,11.7442,11.7358,11.7358,9515.2603
2007-05-02 14:00:00,28.08,28.1,28.06,28.07,14542.19030520646,11.7358,11.7442,11.7275,11.7317,14542.1903
2007-05-02 14:05:00,28.07,28.09,28.05,28.06,12567.324955116695,11.7317,11.74,11.7233,11.7275,12567.325
2007-05-02 14:10:00,28.06,28.08,28.06,28.08,4667.86355475763,11.7275,11.7358,11.7275,11.7358,4667.8636
2007-05-02 14:15:00,28.07,28.1,28.07,28.1,14362.657091561938,11.7317,11.7442,11.7317,11.7442,14362.6571
2007-05-02 14:20:00,28.1,28.12,28.1,28.11,13464.991023339317,11.7442,11.7526,11.7442,11.7484,13464.991
2007-05-02 14:25:00,28.1,28.1,28.08,28.1,12567.324955116695,11.7442,11.7442,11.7358,11.7442,12567.325
2007-05-02 14:30:00,28.1,28.1,28.07,28.07,13464.991023339317,11.7442,11.7442,11.7317,11.7317,13464.991
2007-05-02 14:35:00,28.07,28.1,28.07,28.1,7181.328545780969,11.7317,11.7442,11.7317,11.7442,7181.3285
2007-05-02 14:40:00,28.09,28.09,28.08,28.08,11849.192100538598,11.74,11.74,11.7358,11.7358,11849.1921
2007-05-02 14:45:00,28.08,28.1,28.07,28.07,15798.92280071813,11.7358,11.7442,11.7317,11.7317,15798.9228
2007-05-02 14:50:00,28.07,28.07,28.04,28.07,36983.84201077199,11.7317,11.7317,11.7191,11.7317,36983.842
2007-05-02 14:55:00,28.06,28.1,28.06,28.1,19748.653500897664,11.7275,11.7442,11.7275,11.7442,19748.6535
2007-05-02 15:00:00,28.1,28.11,28.1,28.11,21005.38599640933,11.7442,11.7484,11.7442,11.7484,21005.386
2007-05-02 15:05:00,28.1,28.11,28.07,28.08,14003.590664272888,11.7442,11.7484,11.7317,11.7358,14003.5907
2007-05-02 15:10:00,28.07,28.08,28.07,28.08,24596.050269299816,11.7317,11.7358,11.7317,11.7358,24596.0503
2007-05-02 15:15:00,28.08,28.11,28.07,28.11,20825.852782764807,11.7358,11.7484,11.7317,11.7484,20825.8528
2007-05-02 15:20:00,28.11,28.11,28.07,28.08,11310.592459605024,11.7484,11.7484,11.7317,11.7358,11310.5925
2007-05-02 15:25:00,28.08,28.08,28.06,28.06,27289.04847396768,11.7358,11.7358,11.7275,11.7275,27289.0485
2007-05-02 15:30:00,28.07,28.08,28.06,28.07,13285.457809694792,11.7317,11.7358,11.7275,11.7317,13285.4578
2007-05-02 15:35:00,28.07,28.07,28.06,28.06,13824.057450628365,11.7317,11.7317,11.7275,11.7275,13824.0575
2007-05-02 15:40:00,28.06,28.06,27.99,28.0,33393.1777378815,11.7275,11.7275,11.6982,11.7024,33393.1777
2007-05-02 15:45:00,28.0,28.01,27.97,28.0,33393.1777378815,11.7024,11.7066,11.6899,11.7024,33393.1777
2007-05-02 15:50:00,28.0,28.0,27.97,27.99,58168.76122082584,11.7024,11.7024,11.6899,11.6982,58168.7612
2007-05-02 15:55:00,27.98,28.03,27.98,28.0,29443.44703770197,11.694,11.7149,11.694,11.7024,29443.447
2007-05-03 09:30:00,28.13,28.16,28.08,28.15,14003.590664272888,11.7567,11.7693,11.7358,11.7651,14003.5907
2007-05-03 09:35:00,28.15,28.15,27.96,27.97,8078.994614003589,11.7651,11.7651,11.6857,11.6899,8078.9946
2007-05-03 09:40:00,27.96,27.98,27.88,27.97,24057.450628366245,11.6857,11.694,11.6522,11.6899,24057.4506
2007-05-03 09:45:00,27.96,27.98,27.94,27.95,12567.324955116695,11.6857,11.694,11.6773,11.6815,12567.325
2007-05-03 09:50:00,27.91,27.99,27.91,27.99,8258.527827648113,11.6648,11.6982,11.6648,11.6982,8258.5278
2007-05-03 09:55:00,27.99,28.04,27.99,28.04,6822.26211849192,11.6982,11.7191,11.6982,11.7191,6822.2621
2007-05-03 10:00:00,28.06,28.11,28.04,28.07,19569.12028725314,11.7275,11.7484,11.7191,11.7317,19569.1203
2007-05-03 10:05:00,28.06,28.11,28.03,28.07,36624.77558348294,11.7275,11.7484,11.7149,11.7317,36624.7756
2007-05-03 10:10:00,28.07,28.07,27.98,27.98,25673.24955116696,11.7317,11.7317,11.694,11.694,25673.2496
2007-05-03 10:15:00,27.98,28.01,27.96,27.98,35368.043087971266,11.694,11.7066,11.6857,11.694,35368.0431
2007-05-03 10:20:00,27.98,28.02,27.98,27.99,26211.849192100533,11.694,11.7108,11.694,11.6982,26211.8492
2007-05-03 10:25:00,28.0,28.01,27.98,27.98,28366.247755834826,11.7024,11.7066,11.694,11.694,28366.2478
2007-05-03 10:30:00,27.99,28.01,27.98,27.99,6104.129263913823,11.6982,11.7066,11.694,11.6982,6104.1293
2007-05-03 10:35:00,27.97,28.02,27.97,28.02,8797.127468581686,11.6899,11.7108,11.6899,11.7108,8797.1275
2007-05-03 10:40:00,28.01,28.03,28.01,28.03,17414.721723518847,11.7066,11.7149,11.7066,11.7149,17414.7217
2007-05-03 10:45:00,28.03,28.06,27.99,28.02,36804.308797127465,11.7149,11.7275,11.6982,11.7108,36804.3088
2007-05-03 10:50:00,28.01,28.02,28.0,28.01,25673.24955116696,11.7066,11.7108,11.7024,11.7066,25673.2496
2007-05-03 10:55:00,28.01,28.02,28.0,28.01,10951.526032315976,11.7066,11.7108,11.7024,11.7066,10951.526
2007-05-03 11:00:00,28.02,28.02,27.96,27.96,41292.63913824057,11.7108,11.7108,11.6857,11.6857,41292.6391
2007-05-03 11:05:00,27.95,27.97,27.93,27.94,19569.12028725314,11.6815,11.6899,11.6731,11.6773,19569.1203
2007-05-03 11:10:00,27.94,27.96,27.93,27.96,26391.38240574506,11.6773,11.6857,11.6731,11.6857,26391.3824
2007-05-03 11:15:00,27.95,27.99,27.94,27.99,36804.308797127465,11.6815,11.6982,11.6773,11.6982,36804.3088
2007-05-03 11:20:00,28.01,28.09,27.99,28.06,82585.27827648114,11.7066,11.74,11.6982,11.7275,82585.2783
2007-05-03 11:25:00,28.06,28.1,28.04,28.05,46678.6355475763,11.7275,11.7442,11.7191,11.7233,46678.6355
2007-05-03 11:30:00,28.06,28.07,28.05,28.05,8797.127468581686,11.7275,11.7317,11.7233,11.7233,8797.1275
2007-05-03 11:35:00,28.04,28.04,28.01,28.04,14542.19030520646,11.7191,11.7191,11.7066,11.7191,14542.1903
2007-05-03 11:40:00,28.03,28.04,28.03,28.04,4488.3303411131055,11.7149,11.7191,11.7149,11.7191,4488.3303
2007-05-03 11:45:00,28.04,28.06,28.03,28.05,12926.391382405744,11.7191,11.7275,11.7149,11.7233,12926.3914
2007-05-03 11:50:00,28.04,28.05,28.03,28.03,11849.192100538598,11.7191,11.7233,11.7149,11.7149,11849.1921
2007-05-03 11:55:00,28.04,28.07,28.03,28.07,13285.457809694792,11.7191,11.7317,11.7149,11.7317,13285.4578
2007-05-03 12:00:00,28.07,28.09,28.02,28.02,25134.64991023339,11.7317,11.74,11.7108,11.7108,25134.6499
2007-05-03 12:05:00,28.03,28.03,28.01,28.03,7540.394973070017,11.7149,11.7149,11.7066,11.7149,7540.395
2007-05-03 12:10:00,28.03,28.06,28.03,28.06,3770.197486535009,11.7149,11.7275,11.7149,11.7275,3770.1975
2007-05-03 12:15:00,28.04,28.08,28.04,28.07,13105.924596050269,11.7191,11.7358,11.7191,11.7317,13105.9246
2007-05-03 12:20:00,28.06,28.08,28.06,28.08,97845.6014362657,11.7275,11.7358,11.7275,11.7358,97845.6014
2007-05-03 12:25:00,28.07,28.08,28.05,28.07,27109.515260323155,11.7317,11.7358,11.7233,11.7317,27109.5153
2007-05-03 12:30:00,28.06,28.1,28.06,28.1,133034.11131059245,11.7275,11.7442,11.7275,11.7442,133034.1113
2007-05-03 12:35:00,28.1,28.11,28.09,28.1,5745.062836624775,11.7442,11.7484,11.74,11.7442,5745.0628
2007-05-03 12:40:00,28.11,28.13,28.11,28.13,7540.394973070017,11.7484,11.7567,11.7484,11.7567,7540.395
2007-05-03 12:45:00,28.13,28.14,28.13,28.13,4308.7971274685815,11.7567,11.7609,11.7567,11.7567,4308.7971
2007-05-03 12:50:00,28.13,28.15,28.12,28.15,12746.85816876122,11.7567,11.7651,11.7526,11.7651,12746.8582
2007-05-03 12:55:00,28.14,28.15,28.14,28.15,2872.531418312388,11.7609,11.7651,11.7609,11.7651,2872.5314
2007-05-03 13:00:00,28.15,28.17,28.15,28.16,7719.928186714541,11.7651,11.7735,11.7651,11.7693,7719.9282
2007-05-03 13:05:00,28.17,28.17,28.16,28.17,8617.594254937163,11.7735,11.7735,11.7693,11.7735,8617.5943
2007-05-03 13:10:00,28.17,28.2,28.17,28.18,10771.992818671451,11.7735,11.786,11.7735,11.7776,10771.9928
2007-05-03 13:15:00,28.18,28.18,28.17,28.17,6463.195691202872,11.7776,11.7776,11.7735,11.7735,6463.1957
2007-05-03 13:20:00,28.17,28.18,28.12,28.13,13824.057450628365,11.7735,11.7776,11.7526,11.7567,13824.0575
2007-05-03 13:25:00,28.14,28.15,28.1,28.14,10771.992818671451,11.7609,11.7651,11.7442,11.7609,10771.9928
2007-05-03 13:30:00,28.13,28.18,28.13,28.16,31059.24596050269,11.7567,11.7776,11.7567,11.7693,31059.246
2007-05-03 13:35:00,28.16,28.21,28.16,28.21,10233.39317773788,11.7693,11.7902,11.7693,11.7902,10233.3932
2007-05-03 13:40:00,28.2,28.23,28.2,28.23,6822.26211849192,11.786,11.7985,11.786,11.7985,6822.2621
2007-05-03 13:45:00,28.23,28.28,28.23,28.27,10951.526032315976,11.7985,11.8194,11.7985,11.8152,10951.526
2007-05-03 13:50:00,28.27,28.28,28.26,28.26,10233.39317773788,11.8152,11.8194,11.8111,11.8111,10233.3932
2007-05-03 13:55:00,28.26,28.27,28.24,28.25,9156.193895870734,11.8111,11.8152,11.8027,11.8069,9156.1939
2007-05-03 14:00:00,28.24,28.26,28.23,28.26,8078.994614003589,11.8027,11.8111,11.7985,11.8111,8078.9946
2007-05-03 14:05:00,28.25,28.26,28.25,28.26,9874.326750448832,11.8069,11.8111,11.8069,11.8111,9874.3268
2007-05-03 14:10:00,28.26,28.28,28.25,28.27,7899.461400359065,11.8111,11.8194,11.8069,11.8152,7899.4614
2007-05-03 14:15:00,28.27,28.29,28.27,28.29,7719.928186714541,11.8152,11.8236,11.8152,11.8236,7719.9282
2007-05-03 14:20:00,28.28,28.28,28.26,28.27,11669.658886894074,11.8194,11.8194,11.8111,11.8152,11669.6589
2007-05-03 14:25:00,28.27,28.28,28.26,28.27,10233.39317773788,11.8152,11.8194,11.8111,11.8152,10233.3932
2007-05-03 14:30:00,28.28,28.28,28.27,28.27,9335.72710951526,11.8194,11.8194,11.8152,11.8152,9335.7271
2007-05-03 14:35:00,28.27,28.28,28.23,28.23,30161.579892280068,11.8152,11.8194,11.7985,11.7985,30161.5799
2007-05-03 14:40:00,28.24,28.27,28.23,28.26,8438.061041292638,11.8027,11.8152,11.7985,11.8111,8438.061
2007-05-03 14:45:00,28.27,28.32,28.26,28.32,23518.85098743267,11.8152,11.8361,11.8111,11.8361,23518.851
2007-05-03 14:50:00,28.32,28.35,28.32,28.34,24596.050269299816,11.8361,11.8487,11.8361,11.8445,24596.0503
2007-05-03 14:55:00,28.35,28.35,28.32,28.34,16876.122082585276,11.8487,11.8487,11.8361,11.8445,16876.1221
2007-05-03 15:00:00,28.35,28.36,28.31,28.31,15619.389587073609,11.8487,11.8529,11.832,11.832,15619.3896
2007-05-03 15:05:00,28.31,28.33,28.31,28.32,16337.522441651705,11.832,11.8403,11.832,11.8361,16337.5224
2007-05-03 15:10:00,28.31,28.32,28.31,28.32,6283.662477558348,11.832,11.8361,11.832,11.8361,6283.6625
2007-05-03 15:15:00,28.32,28.37,28.32,28.36,17414.721723518847,11.8361,11.857,11.8361,11.8529,17414.7217
2007-05-03 15:20:00,28.36,28.38,28.35,28.37,20825.852782764807,11.8529,11.8612,11.8487,11.857,20825.8528
2007-05-03 15:25:00,28.37,28.37,28.36,28.37,13824.057450628365,11.857,11.857,11.8529,11.857,13824.0575
2007-05-03 15:30:00,28.36,28.37,28.35,28.36,12387.79174147217,11.8529,11.857,11.8487,11.8529,12387.7917
2007-05-03 15:35:00,28.36,28.36,28.32,28.34,23159.784560143624,11.8529,11.8529,11.8361,11.8445,23159.7846
2007-05-03 15:40:00,28.34,28.34,28.31,28.31,23698.384201077195,11.8445,11.8445,11.832,11.832,23698.3842
2007-05-03 15:45:00,28.31,28.31,28.26,28.26,26929.98204667864,11.832,11.832,11.8111,11.8111,26929.982
2007-05-03 15:50:00,28.26,28.29,28.26,28.28,33752.24416517055,11.8111,11.8236,11.8111,11.8194,33752.2442
2007-05-03 15:55:00,28.28,28.3,28.26,28.3,30700.17953321364,11.8194,11.8278,11.8111,11.8278,30700.1795
2007-05-04 09:30:00,28.33,28.35,28.22,28.22,15798.92280071813,11.8403,11.8487,11.7943,11.7943,15798.9228
2007-05-04 09:35:00,28.23,28.24,28.11,28.12,2513.464991023339,11.7985,11.8027,11.7484,11.7526,2513.465
2007-05-04 09:40:00,28.11,28.12,28.08,28.12,7719.928186714541,11.7484,11.7526,11.7358,11.7526,7719.9282
2007-05-04 09:45:00,28.1,28.11,28.07,28.08,5565.529622980251,11.7442,11.7484,11.7317,11.7358,5565.5296
2007-05-04 09:50:00,28.09,28.18,28.09,28.13,16517.055655296226,11.74,11.7776,11.74,11.7567,16517.0557
2007-05-04 09:55:00,28.13,28.15,28.12,28.13,2692.998204667864,11.7567,11.7651,11.7526,11.7567,2692.9982
2007-05-04 10:00:00,28.13,28.14,28.08,28.08,10592.459605026928,11.7567,11.7609,11.7358,11.7358,10592.4596
2007-05-04 10:05:00,28.08,28.1,28.07,28.07,14003.590664272888,11.7358,11.7442,11.7317,11.7317,14003.5907
2007-05-04 10:10:00,28.07,28.11,28.07,28.1,21543.985637342907,11.7317,11.7484,11.7317,11.7442,21543.9856
2007-05-04 10:15:00,28.09,28.13,28.09,28.13,6283.662477558348,11.74,11.7567,11.74,11.7567,6283.6625
2007-05-04 10:20:00,28.14,28.16,28.12,28.14,11849.192100538598,11.7609,11.7693,11.7526,11.7609,11849.1921
2007-05-04 10:25:00,28.14,28.17,28.07,28.07,64991.02333931776,11.7609,11.7735,11.7317,11.7317,64991.0233
2007-05-04 10:30:00,28.06,28.07,27.96,27.99,45421.90305206463,11.7275,11.7317,11.6857,11.6982,45421.9031
2007-05-04 10:35:00,27.99,27.99,27.98,27.98,10053.859964093355,11.6982,11.6982,11.694,11.694,10053.86
2007-05-04 10:40:00,27.97,27.98,27.91,27.96,24416.51705565529,11.6899,11.694,11.6648,11.6857,24416.5171
2007-05-04 10:45:00,27.96,27.98,27.96,27.98,6463.195691202872,11.6857,11.694,11.6857,11.694,6463.1957
2007-05-04 10:50:00,27.97,27.99,27.94,27.97,30700.17953321364,11.6899,11.6982,11.6773,11.6899,30700.1795
2007-05-04 10:55:00,27.97,27.99,27.96,27.99,30161.579892280068,11.6899,11.6982,11.6857,11.6982,30161.5799
2007-05-04 11:00:00,27.99,28.01,27.99,27.99,17055.6552962298,11.6982,11.7066,11.6982,11.6982,17055.6553
2007-05-04 11:05:00,27.99,28.0,27.97,27.99,27648.11490125673,11.6982,11.7024,11.6899,11.6982,27648.1149
2007-05-04 11:10:00,27.99,28.03,27.99,28.03,30520.64631956912,11.6982,11.7149,11.6982,11.7149,30520.6463
2007-05-04 11:15:00,28.03,28.07,28.03,28.07,21723.518850987428,11.7149,11.7317,11.7149,11.7317,21723.5189
2007-05-04 11:20:00,28.07,28.08,28.06,28.08,13285.457809694792,11.7317,11.7358,11.7275,11.7358,13285.4578
2007-05-04 11:25:00,28.07,28.11,28.07,28.11,14542.19030520646,11.7317,11.7484,11.7317,11.7484,14542.1903
2007-05-04 11:30:00,28.11,28.11,28.1,28.1,4667.86355475763,11.7484,11.7484,11.7442,11.7442,4667.8636
2007-05-04 11:35:00,28.1,28.11,28.1,28.11,7181.328545780969,11.7442,11.7484,11.7442,11.7484,7181.3285
2007-05-04 11:40:00,28.11,28.11,28.11,28.11,1974.8653500897665,11.7484,11.7484,11.7484,11.7484,1974.8654
2007-05-04 11:45:00,28.11,28.11,28.1,28.11,12208.258527827646,11.7484,11.7484,11.7442,11.7484,12208.2585
2007-05-04 11:50:00,28.11,28.12,28.11,28.12,4308.7971274685815,11.7484,11.7526,11.7484,11.7526,4308.7971
2007-05-04 11:55:00,28.12,28.12,28.09,28.09,17414.721723518847,11.7526,11.7526,11.74,11.74,17414.7217
2007-05-04 12:00:00,28.1,28.11,28.1,28.11,5745.062836624775,11.7442,11.7484,11.7442,11.7484,5745.0628
2007-05-04 12:05:00,28.11,28.13,28.11,28.13,6642.728904847396,11.7484,11.7567,11.7484,11.7567,6642.7289
2007-05-04 12:10:00,28.13,28.14,28.12,28.14,10233.39317773788,11.7567,11.7609,11.7526,11.7609,10233.3932
2007-05-04 12:15:00,28.14,28.15,28.12,28.12,12208.258527827646,11.7609,11.7651,11.7526,11.7526,12208.2585
2007-05-04 12:20:00,28.12,28.15,28.12,28.13,73070.01795332135,11.7526,11.7651,11.7526,11.7567,73070.018
2007-05-04 12:25:00,28.13,28.16,28.13,28.15,24236.98384201077,11.7567,11.7693,11.7567,11.7651,24236.9838
2007-05-04 12:30:00,28.15,28.16,28.13,28.16,22082.58527827648,11.7651,11.7693,11.7567,11.7693,22082.5853
2007-05-04 12:35:00,28.16,28.18,28.16,28.18,5026.929982046678,11.7693,11.7776,11.7693,11.7776,5026.93
2007-05-04 12:40:00,28.18,28.18,28.15,28.17,15260.323159784555,11.7776,11.7776,11.7651,11.7735,15260.3232
2007-05-04 12:45:00,28.18,28.22,28.18,28.22,58886.89407540394,11.7776,11.7943,11.7776,11.7943,58886.8941
2007-05-04 12:50:00,28.21,28.22,28.21,28.22,3052.0646319569114,11.7902,11.7943,11.7902,11.7943,3052.0646
2007-05-04 12:55:00,28.22,28.24,28.22,28.24,9515.260323159782,11.7943,11.8027,11.7943,11.8027,9515.2603
2007-05-04 13:00:00,28.24,28.24,28.22,28.24,4129.2639138240565,11.8027,11.8027,11.7943,11.8027,4129.2639
2007-05-04 13:05:00,28.23,28.24,28.22,28.24,12926.391382405744,11.7985,11.8027,11.7943,11.8027,12926.3914
2007-05-04 13:10:00,28.23,28.26,28.23,28.24,15619.389587073609,11.7985,11.8111,11.7985,11.8027,15619.3896
2007-05-04 13:15:00,28.25,28.26,28.23,28.25,30520.64631956912,11.8069,11.8111,11.7985,11.8069,30520.6463
2007-05-04 13:20:00,28.25,28.3,28.2,28.3,173429.08438061038,11.8069,11.8278,11.786,11.8278,173429.0844
2007-05-04 13:25:00,28.28,28.29,28.28,28.28,29622.980251346493,11.8194,11.8236,11.8194,11.8194,29622.9803
2007-05-04 13:30:00,28.28,28.28,28.27,28.28,235727.1095152603,11.8194,11.8194,11.8152,11.8194,235727.1095
2007-05-04 13:35:00,28.27,28.28,28.26,28.27,94614.00359066426,11.8152,11.8194,11.8111,11.8152,94614.0036
2007-05-04 13:40:00,28.27,28.31,28.26,28.31,173070.01795332134,11.8152,11.832,11.8111,11.832,173070.018
2007-05-04 13:45:00,28.31,28.31,28.27,28.28,9515.260323159782,11.832,11.832,11.8152,11.8194,9515.2603
2007-05-04 13:50:00,28.28,28.28,28.27,28.28,211310.592459605,11.8194,11.8194,11.8152,11.8194,211310.5925
2007-05-04 13:55:00,28.28,28.29,28.26,28.27,278815.0807899461,11.8194,11.8236,11.8111,11.8152,278815.0808
2007-05-04 14:00:00,28.27,28.29,28.26,28.29,203590.66427289048,11.8152,11.8236,11.8111,11.8236,203590.6643
2007-05-04 14:05:00,28.3,28.31,28.28,28.3,7899.461400359065,11.8278,11.832,11.8194,11.8278,7899.4614
2007-05-04 14:10:00,28.31,28.31,28.3,28.31,65709.15619389586,11.832,11.832,11.8278,11.832,65709.1562
2007-05-04 14:15:00,28.31,28.32,28.3,28.32,126570.91561938956,11.832,11.8361,11.8278,11.8361,126570.9156
2007-05-04 14:20:00,28.32,28.32,28.3,28.32,45421.90305206463,11.8361,11.8361,11.8278,11.8361,45421.9031
2007-05-04 14:25:00,28.32,28.33,28.31,28.32,11849.192100538598,11.8361,11.8403,11.832,11.8361,11849.1921
2007-05-04 14:30:00,28.32,28.32,28.31,28.32,10592.459605026928,11.8361,11.8361,11.832,11.8361,10592.4596
2007-05-04 14:35:00,28.32,28.34,28.31,28.33,135906.64272890482,11.8361,11.8445,11.832,11.8403,135906.6427
2007-05-04 14:40:00,28.33,28.35,28.31,28.31,12028.725314183122,11.8403,11.8487,11.832,11.832,12028.7253
2007-05-04 14:45:00,28.31,28.32,28.3,28.31,24955.116696588862,11.832,11.8361,11.8278,11.832,24955.1167
2007-05-04 14:50:00,28.32,28.32,28.31,28.32,5206.463195691202,11.8361,11.8361,11.832,11.8361,5206.4632
2007-05-04 14:55:00,28.32,28.32,28.31,28.31,15798.92280071813,11.8361,11.8361,11.832,11.832,15798.9228
2007-05-04 15:00:00,28.32,28.33,28.31,28.31,21005.38599640933,11.8361,11.8403,11.832,11.832,21005.386
2007-05-04 15:05:00,28.31,28.32,28.31,28.31,15080.789946140034,11.832,11.8361,11.832,11.832,15080.7899
2007-05-04 15:10:00,28.31,28.34,28.31,28.34,124596.0502692998,11.832,11.8445,11.832,11.8445,124596.0503
2007-05-04 15:15:00,28.33,28.35,28.32,28.34,51166.9658886894,11.8403,11.8487,11.8361,11.8445,51166.9659
2007-05-04 15:20:00,28.35,28.36,28.34,28.35,30341.1131059246,11.8487,11.8529,11.8445,11.8487,30341.1131
2007-05-04 15:25:00,28.35,28.37,28.35,28.35,33572.71095152603,11.8487,11.857,11.8487,11.8487,33572.711
2007-05-04 15:30:00,28.35,28.37,28.35,28.37,137522.44165170554,11.8487,11.857,11.8487,11.857,137522.4417
2007-05-04 15:35:00,28.36,28.37,28.36,28.36,26211.849192100533,11.8529,11.857,11.8529,11.8529,26211.8492
2007-05-04 15:40:00,28.36,28.37,28.35,28.36,145062.83662477555,11.8529,11.857,11.8487,11.8529,145062.8366
2007-05-04 15:45:00,28.37,28.39,28.35,28.38,152962.29802513463,11.857,11.8654,11.8487,11.8612,152962.298
2007-05-04 15:50:00,28.38,28.42,28.36,28.41,160682.22621184916,11.8612,11.8779,11.8529,11.8738,160682.2262
2007-05-04 15:55:00,28.41,28.42,28.31,28.35,163734.29084380608,11.8738,11.8779,11.832,11.8487,163734.2908
2007-05-07 09:30:00,28.33,28.45,28.33,28.43,16517.055655296226,11.8403,11.8905,11.8403,11.8821,16517.0557
2007-05-07 09:35:00,28.47,28.47,28.41,28.46,7540.394973070017,11.8988,11.8988,11.8738,11.8947,7540.395
2007-05-07 09:40:00,28.46,28.47,28.41,28.44,32315.97845601436,11.8947,11.8988,11.8738,11.8863,32315.9785
2007-05-07 09:45:00,28.44,28.45,28.41,28.45,11849.192100538598,11.8863,11.8905,11.8738,11.8905,11849.1921
2007-05-07 09:50:00,28.45,28.47,28.44,28.47,21364.45242369838,11.8905,11.8988,11.8863,11.8988,21364.4524
2007-05-07 09:55:00,28.47,28.48,28.45,28.45,15798.92280071813,11.8988,11.903,11.8905,11.8905,15798.9228
2007-05-07 10:00:00,28.45,28.47,28.45,28.46,13105.924596050269,11.8905,11.8988,11.8905,11.8947,13105.9246
2007-05-07 10:05:00,28.45,28.46,28.43,28.44,21903.05206463196,11.8905,11.8947,11.8821,11.8863,21903.0521
2007-05-07 10:10:00,28.43,28.43,28.41,28.41,14183.123877917413,11.8821,11.8821,11.8738,11.8738,14183.1239
2007-05-07 10:15:00,28.41,28.43,28.41,28.42,17953.321364452422,11.8738,11.8821,11.8738,11.8779,17953.3214
2007-05-07 10:20:00,28.42,28.47,28.41,28.45,64991.02333931776,11.8779,11.8988,11.8738,11.8905,64991.0233
2007-05-07 10:25:00,28.45,28.48,28.43,28.47,30161.579892280068,11.8905,11.903,11.8821,11.8988,30161.5799
2007-05-07 10:30:00,28.47,28.51,28.44,28.46,31777.378815080785,11.8988,11.9156,11.8863,11.8947,31777.3788
2007-05-07 10:35:00,28.47,28.48,28.46,28.47,6463.195691202872,11.8988,11.903,11.8947,11.8988,6463.1957
2007-05-07 10:40:00,28.47,28.47,28.45,28.45,8078.994614003589,11.8988,11.8988,11.8905,11.8905,8078.9946
2007-05-07 10:45:00,28.45,28.45,28.37,28.37,28545.78096947935,11.8905,11.8905,11.857,11.857,28545.781
2007-05-07 10:50:00,28.37,28.37,28.33,28.35,18491.921005386,11.857,11.857,11.8403,11.8487,18491.921
2007-05-07 10:55:00,28.36,28.36,28.27,28.27,41651.70556552961,11.8529,11.8529,11.8152,11.8152,41651.7056
2007-05-07 11:00:00,28.28,28.28,28.27,28.28,3590.6642728904844,11.8194,11.8194,11.8152,11.8194,3590.6643
2007-05-07 11:05:00,28.27,28.29,28.24,28.25,9515.260323159782,11.8152,11.8236,11.8027,11.8069,9515.2603
2007-05-07 11:10:00,28.25,28.27,28.25,28.26,3949.730700179533,11.8069,11.8152,11.8069,11.8111,3949.7307
2007-05-07 11:15:00,28.26,28.27,28.23,28.25,7719.928186714541,11.8111,11.8152,11.7985,11.8069,7719.9282
2007-05-07 11:20:00,28.25,28.25,28.2,28.2,17235.188509874326,11.8069,11.8069,11.786,11.786,17235.1885
2007-05-07 11:25:00,28.21,28.22,28.2,28.21,5924.596050269299,11.7902,11.7943,11.786,11.7902,5924.5961
2007-05-07 11:30:00,28.21,28.22,28.21,28.21,6104.129263913823,11.7902,11.7943,11.7902,11.7902,6104.1293
2007-05-07 11:35:00,28.2,28.23,28.2,28.23,5565.529622980251,11.786,11.7985,11.786,11.7985,5565.5296
2007-05-07 11:40:00,28.23,28.23,28.23,28.23,2154.3985637342907,11.7985,11.7985,11.7985,11.7985,2154.3986
2007-05-07 11:45:00,28.23,28.23,28.23,28.23,2333.931777378815,11.7985,11.7985,11.7985,11.7985,2333.9318
2007-05-07 11:50:00,28.23,28.23,28.21,28.21,7719.928186714541,11.7985,11.7985,11.7902,11.7902,7719.9282
2007-05-07 11:55:00,28.22,28.22,28.21,28.22,1974.8653500897665,11.7943,11.7943,11.7902,11.7943,1974.8654
2007-05-07 12:00:00,28.22,28.23,28.21,28.22,3590.6642728904844,11.7943,11.7985,11.7902,11.7943,3590.6643
2007-05-07 12:05:00,28.22,28.22,28.2,28.2,3590.6642728904844,11.7943,11.7943,11.786,11.786,3590.6643
2007-05-07 12:10:00,28.2,28.2,28.17,28.17,6463.195691202872,11.786,11.786,11.7735,11.7735,6463.1957
2007-05-07 12:15:00,28.18,28.19,28.17,28.18,3411.13105924596,11.7776,11.7818,11.7735,11.7776,3411.1311
2007-05-07 12:20:00,28.19,28.19,28.18,28.18,1795.3321364452422,11.7818,11.7818,11.7776,11.7776,1795.3321
2007-05-07 12:25:00,28.19,28.2,28.18,28.2,2154.3985637342907,11.7818,11.786,11.7776,11.786,2154.3986
2007-05-07 12:30:00,28.2,28.2,28.19,28.2,1974.8653500897665,11.786,11.786,11.7818,11.786,1974.8654
2007-05-07 12:35:00,28.2,28.21,28.18,28.18,3590.6642728904844,11.786,11.7902,11.7776,11.7776,3590.6643
2007-05-07 12:40:00,28.18,28.19,28.18,28.18,2692.998204667864,11.7776,11.7818,11.7776,11.7776,2692.9982
2007-05-07 12:45:00,28.19,28.21,28.18,28.21,4847.396768402154,11.7818,11.7902,11.7776,11.7902,4847.3968
2007-05-07 12:50:00,28.21,28.22,28.21,28.22,1974.8653500897665,11.7902,11.7943,11.7902,11.7943,1974.8654
2007-05-07 12:55:00,28.22,28.25,28.22,28.25,5385.996409335727,11.7943,11.8069,11.7943,11.8069,5385.9964
2007-05-07 13:00:00,28.24,28.25,28.23,28.23,4308.7971274685815,11.8027,11.8069,11.7985,11.7985,4308.7971
2007-05-07 13:05:00,28.22,28.22,28.17,28.17,5924.596050269299,11.7943,11.7943,11.7735,11.7735,5924.5961
2007-05-07 13:10:00,28.17,28.19,28.17,28.18,3949.730700179533,11.7735,11.7818,11.7735,11.7776,3949.7307
2007-05-07 13:15:00,28.2,28.2,28.19,28.19,1077.1992818671454,11.786,11.786,11.7818,11.7818,1077.1993
2007-05-07 13:20:00,28.2,28.2,28.17,28.17,4667.86355475763,11.786,11.786,11.7735,11.7735,4667.8636
2007-05-07 13:25:00,28.17,28.2,28.17,28.19,2333.931777378815,11.7735,11.786,11.7735,11.7818,2333.9318
2007-05-07 13:30:00,28.18,28.2,28.18,28.2,2154.3985637342907,11.7776,11.786,11.7776,11.786,2154.3986
2007-05-07 13:35:00,28.19,28.2,28.18,28.18,2154.3985637342907,11.7818,11.786,11.7776,11.7776,2154.3986
2007-05-07 13:40:00,28.18,28.19,28.18,28.19,2154.3985637342907,11.7776,11.7818,11.7776,11.7818,2154.3986
2007-05-07 13:45:00,28.19,28.2,28.18,28.2,2872.531418312388,11.7818,11.786,11.7776,11.786,2872.5314
2007-05-07 13:50:00,28.2,28.21,28.2,28.21,2154.3985637342907,11.786,11.7902,11.786,11.7902,2154.3986
2007-05-07 13:55:00,28.21,28.21,28.21,28.21,538.5996409335727,11.7902,11.7902,11.7902,11.7902,538.5996
2007-05-07 14:00:00,28.21,28.21,28.19,28.2,8617.594254937163,11.7902,11.7902,11.7818,11.786,8617.5943
2007-05-07 14:05:00,28.2,28.25,28.2,28.25,35008.97666068222,11.786,11.8069,11.786,11.8069,35008.9767
2007-05-07 14:10:00,28.26,28.27,28.24,28.26,8617.594254937163,11.8111,11.8152,11.8027,11.8111,8617.5943
2007-05-07 14:15:00,28.27,28.27,28.22,28.24,14901.256732495507,11.8152,11.8152,11.7943,11.8027,14901.2567
2007-05-07 14:20:00,28.23,28.23,28.19,28.19,14901.256732495507,11.7985,11.7985,11.7818,11.7818,14901.2567
2007-05-07 14:25:00,28.21,28.21,28.18,28.2,3770.197486535009,11.7902,11.7902,11.7776,11.786,3770.1975
2007-05-07 14:30:00,28.19,28.2,28.17,28.17,8438.061041292638,11.7818,11.786,11.7735,11.7735,8438.061
2007-05-07 14:35:00,28.17,28.18,28.17,28.18,7540.394973070017,11.7735,11.7776,11.7735,11.7776,7540.395
2007-05-07 14:40:00,28.18,28.18,28.17,28.18,3590.6642728904844,11.7776,11.7776,11.7735,11.7776,3590.6643
2007-05-07 14:45:00,28.18,28.19,28.18,28.19,4847.396768402154,11.7776,11.7818,11.7776,11.7818,4847.3968
2007-05-07 14:50:00,28.19,28.2,28.18,28.2,4847.396768402154,11.7818,11.786,11.7776,11.786,4847.3968
2007-05-07 14:55:00,28.18,28.2,28.18,28.2,9694.793536804307,11.7776,11.786,11.7776,11.786,9694.7935
2007-05-07 15:00:00,28.19,28.2,28.18,28.19,5026.929982046678,11.7818,11.786,11.7776,11.7818,5026.93
2007-05-07 15:05:00,28.2,28.2,28.16,28.16,5206.463195691202,11.786,11.786,11.7693,11.7693,5206.4632
2007-05-07 15:10:00,28.17,28.18,28.16,28.17,6822.26211849192,11.7735,11.7776,11.7693,11.7735,6822.2621
2007-05-07 15:15:00,28.18,28.19,28.17,28.18,9515.260323159782,11.7776,11.7818,11.7735,11.7776,9515.2603
2007-05-07 15:20:00,28.18,28.18,28.17,28.17,134829.4434470377,11.7776,11.7776,11.7735,11.7735,134829.4434
2007-05-07 15:25:00,28.17,28.17,28.17,28.17,4308.7971274685815,11.7735,11.7735,11.7735,11.7735,4308.7971
2007-05-07 15:30:00,28.16,28.17,28.16,28.16,3411.13105924596,11.7693,11.7735,11.7693,11.7693,3411.1311
2007-05-07 15:35:00,28.17,28.17,28.16,28.17,11490.12567324955,11.7735,11.7735,11.7693,11.7735,11490.1257
2007-05-07 15:40:00,28.17,28.21,28.17,28.2,8438.061041292638,11.7735,11.7902,11.7735,11.786,8438.061
2007-05-07 15:45:00,28.2,28.22,28.2,28.21,7360.861759425493,11.786,11.7943,11.786,11.7902,7360.8618
2007-05-07 15:50:00,28.21,28.21,28.2,28.2,7899.461400359065,11.7902,11.7902,11.786,11.786,7899.4614
2007-05-07 15:55:00,28.2,28.2,28.18,28.18,8797.127468581686,11.786,11.786,11.7776,11.7776,8797.1275
2007-05-08 09:30:00,28.1,28.17,28.0,28.0,15080.789946140034,11.7442,11.7735,11.7024,11.7024,15080.7899
2007-05-08 09:35:00,28.0,28.02,27.91,27.99,5745.062836624775,11.7024,11.7108,11.6648,11.6982,5745.0628
2007-05-08 09:40:00,27.99,28.0,27.91,27.91,9515.260323159782,11.6982,11.7024,11.6648,11.6648,9515.2603
2007-05-08 09:45:00,27.9,27.9,27.77,27.77,49192.10053859963,11.6606,11.6606,11.6063,11.6063,49192.1005
2007-05-08 09:50:00,27.76,27.82,27.73,27.81,82405.7450628366,11.6021,11.6272,11.5896,11.623,82405.7451
2007-05-08 09:55:00,27.82,27.92,27.82,27.9,38420.10771992818,11.6272,11.669,11.6272,11.6606,38420.1077
2007-05-08 10:00:00,27.89,27.9,27.88,27.89,30879.712746858164,11.6564,11.6606,11.6522,11.6564,30879.7127
2007-05-08 10:05:00,27.88,27.91,27.86,27.88,33572.71095152603,11.6522,11.6648,11.6439,11.6522,33572.711
2007-05-08 10:10:00,27.88,27.91,27.84,27.86,39676.84021543985,11.6522,11.6648,11.6355,11.6439,39676.8402
2007-05-08 10:15:00,27.86,27.89,27.84,27.88,49910.23339317773,11.6439,11.6564,11.6355,11.6522,49910.2334
2007-05-08 10:20:00,27.88,27.89,27.86,27.89,15619.389587073609,11.6522,11.6564,11.6439,11.6564,15619.3896
2007-05-08 10:25:00,27.88,27.93,27.86,27.89,28725.314183123875,11.6522,11.6731,11.6439,11.6564,28725.3142
2007-05-08 10:30:00,27.89,27.96,27.88,27.96,20287.25314183124,11.6564,11.6857,11.6522,11.6857,20287.2531
2007-05-08 10:35:00,27.96,28.01,27.96,28.01,48114.90125673249,11.6857,11.7066,11.6857,11.7066,48114.9013
2007-05-08 10:40:00,27.99,28.01,27.85,27.89,18132.854578096943,11.6982,11.7066,11.6397,11.6564,18132.8546
2007-05-08 10:45:00,27.87,27.92,27.87,27.88,6104.129263913823,11.6481,11.669,11.6481,11.6522,6104.1293
2007-05-08 10:50:00,27.89,27.9,27.86,27.88,8438.061041292638,11.6564,11.6606,11.6439,11.6522,8438.061
2007-05-08 10:55:00,27.9,27.9,27.89,27.9,7001.795332136444,11.6606,11.6606,11.6564,11.6606,7001.7953
2007-05-08 11:00:00,27.9,27.9,27.87,27.87,11310.592459605024,11.6606,11.6606,11.6481,11.6481,11310.5925
2007-05-08 11:05:00,27.87,27.87,27.85,27.85,7540.394973070017,11.6481,11.6481,11.6397,11.6397,7540.395
2007-05-08 11:10:00,27.85,27.86,27.84,27.85,6463.195691202872,11.6397,11.6439,11.6355,11.6397,6463.1957
2007-05-08 11:15:00,27.85,27.86,27.84,27.86,6104.129263913823,11.6397,11.6439,11.6355,11.6439,6104.1293
2007-05-08 11:20:00,27.86,27.86,27.82,27.84,17414.721723518847,11.6439,11.6439,11.6272,11.6355,17414.7217
2007-05-08 11:25:00,27.84,27.84,27.83,27.83,5385.996409335727,11.6355,11.6355,11.6314,11.6314,5385.9964
2007-05-08 11:30:00,27.83,27.84,27.83,27.84,7719.928186714541,11.6314,11.6355,11.6314,11.6355,7719.9282
2007-05-08 11:35:00,27.84,27.84,27.83,27.83,1974.8653500897665,11.6355,11.6355,11.6314,11.6314,1974.8654
2007-05-08 11:40:00,27.83,27.83,27.8,27.8,9156.193895870734,11.6314,11.6314,11.6188,11.6188,9156.1939
2007-05-08 11:45:00,27.8,27.81,27.79,27.81,6463.195691202872,11.6188,11.623,11.6146,11.623,6463.1957
2007-05-08 11:50:00,27.8,27.82,27.79,27.82,13644.52423698384,11.6188,11.6272,11.6146,11.6272,13644.5242
2007-05-08 11:55:00,27.82,27.82,27.79,27.79,10592.459605026928,11.6272,11.6272,11.6146,11.6146,10592.4596
2007-05-08 12:00:00,27.79,27.8,27.76,27.78,26211.849192100533,11.6146,11.6188,11.6021,11.6105,26211.8492
2007-05-08 12:05:00,27.78,27.78,27.78,27.78,9335.72710951526,11.6105,11.6105,11.6105,11.6105,9335.7271
2007-05-08 12:10:00,27.77,27.81,27.77,27.81,19210.05385996409,11.6063,11.623,11.6063,11.623,19210.0539
2007-05-08 12:15:00,27.81,27.85,27.81,27.85,9694.793536804307,11.623,11.6397,11.623,11.6397,9694.7935
2007-05-08 12:20:00,27.84,27.87,27.84,27.87,10592.459605026928,11.6355,11.6481,11.6355,11.6481,10592.4596
2007-05-08 12:25:00,27.87,27.88,27.87,27.88,3949.730700179533,11.6481,11.6522,11.6481,11.6522,3949.7307
2007-05-08 12:30:00,27.88,27.91,27.88,27.91,5565.529622980251,11.6522,11.6648,11.6522,11.6648,5565.5296
2007-05-08 12:35:00,27.89,27.93,27.89,27.92,12567.324955116695,11.6564,11.6731,11.6564,11.669,12567.325
2007-05-08 12:40:00,27.93,27.95,27.93,27.94,23339.31777378815,11.6731,11.6815,11.6731,11.6773,23339.3178
2007-05-08 12:45:00,27.93,27.96,27.93,27.96,21903.05206463196,11.6731,11.6857,11.6731,11.6857,21903.0521
2007-05-08 12:50:00,27.95,27.97,27.93,27.97,14721.723518850986,11.6815,11.6899,11.6731,11.6899,14721.7235
2007-05-08 12:55:00,27.97,28.01,27.97,28.01,54937.16337522441,11.6899,11.7066,11.6899,11.7066,54937.1634
2007-05-08 13:00:00,27.99,27.99,27.97,27.98,16157.989228007178,11.6982,11.6982,11.6899,11.694,16157.9892
2007-05-08 13:05:00,27.98,27.99,27.98,27.98,4308.7971274685815,11.694,11.6982,11.694,11.694,4308.7971
2007-05-08 13:10:00,27.99,28.01,27.99,28.0,12028.725314183122,11.6982,11.7066,11.6982,11.7024,12028.7253
2007-05-08 13:15:00,28.0,28.0,27.98,27.99,10412.926391382403,11.7024,11.7024,11.694,11.6982,10412.9264
2007-05-08 13:20:00,27.98,28.0,27.98,27.98,5924.596050269299,11.694,11.7024,11.694,11.694,5924.5961
2007-05-08 13:25:00,27.98,27.99,27.98,27.98,3231.597845601436,11.694,11.6982,11.694,11.694,3231.5978
2007-05-08 13:30:00,27.98,27.98,27.97,27.97,4667.86355475763,11.694,11.694,11.6899,11.6899,4667.8636
2007-05-08 13:35:00,27.98,27.98,27.97,27.97,6283.662477558348,11.694,11.694,11.6899,11.6899,6283.6625
2007-05-08 13:40:00,27.96,27.96,27.93,27.96,15978.456014362657,11.6857,11.6857,11.6731,11.6857,15978.456
2007-05-08 13:45:00,27.96,28.01,27.96,28.01,6104.129263913823,11.6857,11.7066,11.6857,11.7066,6104.1293
2007-05-08 13:50:00,28.0,28.01,27.99,28.0,4129.2639138240565,11.7024,11.7066,11.6982,11.7024,4129.2639
2007-05-08 13:55:00,28.01,28.01,28.01,28.01,897.6660682226211,11.7066,11.7066,11.7066,11.7066,897.6661
2007-05-08 14:00:00,28.01,28.01,27.98,27.99,7540.394973070017,11.7066,11.7066,11.694,11.6982,7540.395
2007-05-08 14:05:00,27.99,27.99,27.98,27.98,8617.594254937163,11.6982,11.6982,11.694,11.694,8617.5943
2007-05-08 14:10:00,27.99,28.01,27.99,27.99,3949.730700179533,11.6982,11.7066,11.6982,11.6982,3949.7307
2007-05-08 14:15:00,27.99,28.01,27.99,28.01,15978.456014362657,11.6982,11.7066,11.6982,11.7066,15978.456
2007-05-08 14:20:00,28.02,28.05,28.02,28.03,10592.459605026928,11.7108,11.7233,11.7108,11.7149,10592.4596
2007-05-08 14:25:00,28.03,28.03,28.02,28.03,1974.8653500897665,11.7149,11.7149,11.7108,11.7149,1974.8654
2007-05-08 14:30:00,28.03,28.05,28.03,28.04,6283.662477558348,11.7149,11.7233,11.7149,11.7191,6283.6625
2007-05-08 14:35:00,28.04,28.04,28.03,28.03,10053.859964093355,11.7191,11.7191,11.7149,11.7149,10053.86
2007-05-08 14:40:00,28.03,28.05,28.03,28.04,7719.928186714541,11.7149,11.7233,11.7149,11.7191,7719.9282
2007-05-08 14:45:00,28.04,28.06,28.04,28.06,10233.39317773788,11.7191,11.7275,11.7191,11.7275,10233.3932
2007-05-08 14:50:00,28.05,28.06,28.03,28.03,15080.789946140034,11.7233,11.7275,11.7149,11.7149,15080.7899
2007-05-08 14:55:00,28.03,28.04,28.03,28.03,6463.195691202872,11.7149,11.7191,11.7149,11.7149,6463.1957
2007-05-08 15:00:00,28.04,28.08,28.04,28.08,16337.522441651705,11.7191,11.7358,11.7191,11.7358,16337.5224
2007-05-08 15:05:00,28.08,28.08,28.04,28.05,11310.592459605024,11.7358,11.7358,11.7191,11.7233,11310.5925
2007-05-08 15:10:00,28.06,28.06,28.04,28.05,7899.461400359065,11.7275,11.7275,11.7191,11.7233,7899.4614
2007-05-08 15:15:00,28.05,28.06,28.03,28.04,16517.055655296226,11.7233,11.7275,11.7149,11.7191,16517.0557
2007-05-08 15:20:00,28.04,28.04,28.03,28.04,6822.26211849192,11.7191,11.7191,11.7149,11.7191,6822.2621
2007-05-08 15:25:00,28.04,28.07,28.03,28.03,18312.38779174147,11.7191,11.7317,11.7149,11.7149,18312.3878
2007-05-08 15:30:00,28.04,28.05,28.03,28.04,10233.39317773788,11.7191,11.7233,11.7149,11.7191,10233.3932
2007-05-08 15:35:00,28.04,28.05,28.02,28.03,21723.518850987428,11.7191,11.7233,11.7108,11.7149,21723.5189
2007-05-08 15:40:00,28.03,28.03,28.01,28.02,25314.183123877912,11.7149,11.7149,11.7066,11.7108,25314.1831
2007-05-08 15:45:00,28.02,28.06,27.99,28.01,196229.80251346497,11.7108,11.7275,11.6982,11.7066,196229.8025
2007-05-08 15:50:00,28.0,28.02,27.98,27.99,35547.576301615794,11.7024,11.7108,11.694,11.6982,35547.5763
2007-05-08 15:55:00,27.99,28.01,27.97,27.99,43087.97127468581,11.6982,11.7066,11.6899,11.6982,43087.9713
2007-05-09 09:30:00,27.97,27.97,27.87,27.91,15798.92280071813,11.6899,11.6899,11.6481,11.6648,15798.9228
2007-05-09 09:35:00,27.91,27.92,27.87,27.88,4129.2639138240565,11.6648,11.669,11.6481,11.6522,4129.2639
2007-05-09 09:40:00,27.87,27.91,27.87,27.91,5385.996409335727,11.6481,11.6648,11.6481,11.6648,5385.9964
2007-05-09 09:45:00,27.91,27.93,27.91,27.93,5206.463195691202,11.6648,11.6731,11.6648,11.6731,5206.4632
2007-05-09 09:50:00,27.93,27.97,27.93,27.97,8797.127468581686,11.6731,11.6899,11.6731,11.6899,8797.1275
2007-05-09 09:55:00,27.97,27.98,27.97,27.98,5745.062836624775,11.6899,11.694,11.6899,11.694,5745.0628
2007-05-09 10:00:00,27.97,27.98,27.96,27.97,10771.992818671451,11.6899,11.694,11.6857,11.6899,10771.9928
2007-05-09 10:05:00,27.97,28.01,27.96,27.97,11849.192100538598,11.6899,11.7066,11.6857,11.6899,11849.1921
2007-05-09 10:10:00,27.97,27.98,27.94,27.94,6822.26211849192,11.6899,11.694,11.6773,11.6773,6822.2621
2007-05-09 10:15:00,27.96,27.96,27.93,27.93,1436.2657091561937,11.6857,11.6857,11.6731,11.6731,1436.2657
2007-05-09 10:20:00,27.93,27.96,27.93,27.96,3770.197486535009,11.6731,11.6857,11.6731,11.6857,3770.1975
2007-05-09 10:25:00,27.97,27.98,27.97,27.97,2692.998204667864,11.6899,11.694,11.6899,11.6899,2692.9982
2007-05-09 10:30:00,27.97,27.98,27.96,27.97,4847.396768402154,11.6899,11.694,11.6857,11.6899,4847.3968
2007-05-09 10:35:00,27.97,28.0,27.97,27.99,54398.56373429084,11.6899,11.7024,11.6899,11.6982,54398.5637
2007-05-09 10:40:00,27.97,27.99,27.97,27.98,8976.660682226211,11.6899,11.6982,11.6899,11.694,8976.6607
2007-05-09 10:45:00,27.98,28.0,27.97,27.99,20825.852782764807,11.694,11.7024,11.6899,11.6982,20825.8528
2007-05-09 10:50:00,27.99,28.04,27.99,28.04,391921.0053859964,11.6982,11.7191,11.6982,11.7191,391921.0054
2007-05-09 10:55:00,28.04,28.11,28.04,28.1,11310.592459605024,11.7191,11.7484,11.7191,11.7442,11310.5925
2007-05-09 11:00:00,28.1,28.13,28.1,28.12,16517.055655296226,11.7442,11.7567,11.7442,11.7526,16517.0557
2007-05-09 11:05:00,28.12,28.14,28.12,28.12,47396.76840215439,11.7526,11.7609,11.7526,11.7526,47396.7684
2007-05-09 11:10:00,28.12,28.16,28.12,28.15,19030.520646319565,11.7526,11.7693,11.7526,11.7651,19030.5206
2007-05-09 11:15:00,28.15,28.16,28.15,28.16,9874.326750448832,11.7651,11.7693,11.7651,11.7693,9874.3268
2007-05-09 11:20:00,28.16,28.16,28.15,28.16,5206.463195691202,11.7693,11.7693,11.7651,11.7693,5206.4632
2007-05-09 11:25:00,28.15,28.16,28.15,28.16,5924.596050269299,11.7651,11.7693,11.7651,11.7693,5924.5961
2007-05-09 11:30:00,28.16,28.16,28.15,28.15,12567.324955116695,11.7693,11.7693,11.7651,11.7651,12567.325
2007-05-09 11:35:00,28.16,28.16,28.12,28.13,18132.854578096943,11.7693,11.7693,11.7526,11.7567,18132.8546
2007-05-09 11:40:00,28.12,28.13,28.12,28.13,7540.394973070017,11.7526,11.7567,11.7526,11.7567,7540.395
2007-05-09 11:45:00,28.13,28.13,28.12,28.13,3590.6642728904844,11.7567,11.7567,11.7526,11.7567,3590.6643
2007-05-09 11:50:00,28.13,28.13,28.11,28.12,11849.192100538598,11.7567,11.7567,11.7484,11.7526,11849.1921
2007-05-09 11:55:00,28.12,28.13,28.11,28.12,15080.789946140034,11.7526,11.7567,11.7484,11.7526,15080.7899
2007-05-09 12:00:00,28.12,28.12,28.1,28.11,5026.929982046678,11.7526,11.7526,11.7442,11.7484,5026.93
2007-05-09 12:05:00,28.1,28.11,28.08,28.11,16517.055655296226,11.7442,11.7484,11.7358,11.7484,16517.0557
2007-05-09 12:10:00,28.11,28.11,28.1,28.11,2513.464991023339,11.7484,11.7484,11.7442,11.7484,2513.465
2007-05-09 12:15:00,28.11,28.11,28.1,28.11,2872.531418312388,11.7484,11.7484,11.7442,11.7484,2872.5314
2007-05-09 12:20:00,28.11,28.11,28.11,28.11,2513.464991023339,11.7484,11.7484,11.7484,11.7484,2513.465
2007-05-09 12:25:00,28.11,28.13,28.11,28.13,14362.657091561938,11.7484,11.7567,11.7484,11.7567,14362.6571
2007-05-09 12:30:00,28.13,28.14,28.13,28.14,8078.994614003589,11.7567,11.7609,11.7567,11.7609,8078.9946
2007-05-09 12:35:00,28.14,28.14,28.12,28.13,10951.526032315976,11.7609,11.7609,11.7526,11.7567,10951.526
2007-05-09 12:40:00,28.14,28.15,28.12,28.12,9515.260323159782,11.7609,11.7651,11.7526,11.7526,9515.2603
2007-05-09 12:45:00,28.12,28.13,28.12,28.13,3590.6642728904844,11.7526,11.7567,11.7526,11.7567,3590.6643
2007-05-09 12:50:00,28.13,28.13,28.12,28.13,2333.931777378815,11.7567,11.7567,11.7526,11.7567,2333.9318
2007-05-09 12:55:00,28.13,28.13,28.12,28.13,4129.2639138240565,11.7567,11.7567,11.7526,11.7567,4129.2639
2007-05-09 13:00:00,28.13,28.13,28.12,28.13,4308.7971274685815,11.7567,11.7567,11.7526,11.7567,4308.7971
2007-05-09 13:05:00,28.13,28.13,28.11,28.11,3231.597845601436,11.7567,11.7567,11.7484,11.7484,3231.5978
2007-05-09 13:10:00,28.11,28.11,28.1,28.11,3949.730700179533,11.7484,11.7484,11.7442,11.7484,3949.7307
2007-05-09 13:15:00,28.11,28.12,28.11,28.11,9335.72710951526,11.7484,11.7526,11.7484,11.7484,9335.7271
2007-05-09 13:20:00,28.12,28.13,28.12,28.13,7540.394973070017,11.7526,11.7567,11.7526,11.7567,7540.395
2007-05-09 13:25:00,28.13,28.14,28.09,28.11,34649.91023339317,11.7567,11.7609,11.74,11.7484,34649.9102
2007-05-09 13:30:00,28.12,28.14,28.11,28.13,15978.456014362657,11.7526,11.7609,11.7484,11.7567,15978.456
2007-05-09 13:35:00,28.13,28.14,28.13,28.13,5924.596050269299,11.7567,11.7609,11.7567,11.7567,5924.5961
2007-05-09 13:40:00,28.13,28.14,28.13,28.13,3052.0646319569114,11.7567,11.7609,11.7567,11.7567,3052.0646
2007-05-09 13:45:00,28.14,28.14,28.13,28.14,1256.7324955116694,11.7609,11.7609,11.7567,11.7609,1256.7325
2007-05-09 13:50:00,28.14,28.14,28.13,28.13,1436.2657091561937,11.7609,11.7609,11.7567,11.7567,1436.2657
2007-05-09 13:55:00,28.14,28.14,28.13,28.14,2333.931777378815,11.7609,11.7609,11.7567,11.7609,2333.9318
2007-05-09 14:00:00,28.14,28.14,28.12,28.12,19210.05385996409,11.7609,11.7609,11.7526,11.7526,19210.0539
2007-05-09 14:05:00,28.12,28.13,28.12,28.13,3411.13105924596,11.7526,11.7567,11.7526,11.7567,3411.1311
2007-05-09 14:10:00,28.13,28.13,28.1,28.1,6463.195691202872,11.7567,11.7567,11.7442,11.7442,6463.1957
2007-05-09 14:15:00,28.1,28.1,27.96,28.04,28366.247755834826,11.7442,11.7442,11.6857,11.7191,28366.2478
2007-05-09 14:20:00,28.06,28.1,27.98,28.01,25134.64991023339,11.7275,11.7442,11.694,11.7066,25134.6499
2007-05-09 14:25:00,28.04,28.1,28.04,28.08,19569.12028725314,11.7191,11.7442,11.7191,11.7358,19569.1203
2007-05-09 14:30:00,28.08,28.11,28.03,28.1,8797.127468581686,11.7358,11.7484,11.7149,11.7442,8797.1275
2007-05-09 14:35:00,28.1,28.15,28.09,28.14,11849.192100538598,11.7442,11.7651,11.74,11.7609,11849.1921
2007-05-09 14:40:00,28.13,28.17,28.12,28.16,45421.90305206463,11.7567,11.7735,11.7526,11.7693,45421.9031
2007-05-09 14:45:00,28.16,28.16,28.13,28.14,36445.242369838415,11.7693,11.7693,11.7567,11.7609,36445.2424
2007-05-09 14:50:00,28.13,28.14,28.1,28.13,16337.522441651705,11.7567,11.7609,11.7442,11.7567,16337.5224
2007-05-09 14:55:00,28.13,28.13,28.11,28.11,19210.05385996409,11.7567,11.7567,11.7484,11.7484,19210.0539
2007-05-09 15:00:00,28.11,28.12,28.1,28.12,4308.7971274685815,11.7484,11.7526,11.7442,11.7526,4308.7971
2007-05-09 15:05:00,28.12,28.12,28.11,28.11,7899.461400359065,11.7526,11.7526,11.7484,11.7484,7899.4614
2007-05-09 15:10:00,28.11,28.13,28.1,28.11,18312.38779174147,11.7484,11.7567,11.7442,11.7484,18312.3878
2007-05-09 15:15:00,28.11,28.12,28.09,28.1,10053.859964093355,11.7484,11.7526,11.74,11.7442,10053.86
2007-05-09 15:20:00,28.1,28.12,28.1,28.11,11131.0592459605,11.7442,11.7526,11.7442,11.7484,11131.0592
2007-05-09 15:25:00,28.12,28.13,28.11,28.12,27468.581687612204,11.7526,11.7567,11.7484,11.7526,27468.5817
2007-05-09 15:30:00,28.13,28.13,28.11,28.12,47396.76840215439,11.7567,11.7567,11.7484,11.7526,47396.7684
2007-05-09 15:35:00,28.12,28.12,28.1,28.12,18850.987432675043,11.7526,11.7526,11.7442,11.7526,18850.9874
2007-05-09 15:40:00,28.12,28.12,28.09,28.12,12208.258527827646,11.7526,11.7526,11.74,11.7526,12208.2585
2007-05-09 15:45:00,28.12,28.12,28.08,28.1,18312.38779174147,11.7526,11.7526,11.7358,11.7442,18312.3878
2007-05-09 15:50:00,28.1,28.13,28.1,28.12,17594.254937163372,11.7442,11.7567,11.7442,11.7526,17594.2549
2007-05-09 15:55:00,28.12,28.13,28.1,28.1,16696.58886894075,11.7526,11.7567,11.7442,11.7442,16696.5889
2007-05-10 09:30:00,28.12,28.12,27.96,28.04,28186.7145421903,11.7526,11.7526,11.6857,11.7191,28186.7145
2007-05-10 09:35:00,28.06,28.22,28.06,28.21,15439.856373429082,11.7275,11.7943,11.7275,11.7902,15439.8564
2007-05-10 09:40:00,28.21,28.21,28.14,28.16,17414.721723518847,11.7902,11.7902,11.7609,11.7693,17414.7217
2007-05-10 09:45:00,28.16,28.16,28.1,28.1,13464.991023339317,11.7693,11.7693,11.7442,11.7442,13464.991
2007-05-10 09:50:00,28.12,28.15,28.08,28.15,12567.324955116695,11.7526,11.7651,11.7358,11.7651,12567.325
2007-05-10 09:55:00,28.15,28.16,28.12,28.13,13644.52423698384,11.7651,11.7693,11.7526,11.7567,13644.5242
2007-05-10 10:00:00,28.16,28.22,28.15,28.22,20825.852782764807,11.7693,11.7943,11.7651,11.7943,20825.8528
2007-05-10 10:05:00,28.22,28.22,28.18,28.22,18491.921005386,11.7943,11.7943,11.7776,11.7943,18491.921
2007-05-10 10:10:00,28.21,28.21,28.11,28.11,16157.989228007178,11.7902,11.7902,11.7484,11.7484,16157.9892
2007-05-10 10:15:00,28.13,28.15,28.08,28.1,51705.565529622974,11.7567,11.7651,11.7358,11.7442,51705.5655
2007-05-10 10:20:00,28.08,28.12,28.08,28.12,44165.17055655296,11.7358,11.7526,11.7358,11.7526,44165.1706
2007-05-10 10:25:00,28.12,28.13,28.09,28.11,42549.37163375224,11.7526,11.7567,11.74,11.7484,42549.3716
2007-05-10 10:30:00,28.11,28.14,28.09,28.11,42908.438061041285,11.7484,11.7609,11.74,11.7484,42908.4381
2007-05-10 10:35:00,28.11,28.12,28.08,28.11,15260.323159784555,11.7484,11.7526,11.7358,11.7484,15260.3232
2007-05-10 10:40:00,28.11,28.14,28.11,28.12,24955.116696588862,11.7484,11.7609,11.7484,11.7526,24955.1167
2007-05-10 10:45:00,28.13,28.13,28.1,28.11,12567.324955116695,11.7567,11.7567,11.7442,11.7484,12567.325
2007-05-10 10:50:00,28.1,28.13,28.1,28.12,34111.3105924596,11.7442,11.7567,11.7442,11.7526,34111.3106
2007-05-10 10:55:00,28.11,28.13,28.09,28.11,20825.852782764807,11.7484,11.7567,11.74,11.7484,20825.8528
2007-05-10 11:00:00,28.1,28.11,28.08,28.11,13824.057450628365,11.7442,11.7484,11.7358,11.7484,13824.0575
2007-05-10 11:05:00,28.1,28.11,28.08,28.09,16696.58886894075,11.7442,11.7484,11.7358,11.74,16696.5889
2007-05-10 11:10:00,28.08,28.08,28.06,28.08,16696.58886894075,11.7358,11.7358,11.7275,11.7358,16696.5889
2007-05-10 11:15:00,28.09,28.1,28.03,28.05,11849.192100538598,11.74,11.7442,11.7149,11.7233,11849.1921
2007-05-10 11:20:00,28.06,28.08,28.02,28.02,42728.90484739676,11.7275,11.7358,11.7108,11.7108,42728.9048
2007-05-10 11:25:00,28.02,28.07,28.02,28.07,16157.989228007178,11.7108,11.7317,11.7108,11.7317,16157.9892
2007-05-10 11:30:00,28.07,28.13,28.06,28.11,49551.16696588868,11.7317,11.7567,11.7275,11.7484,49551.167
2007-05-10 11:35:00,28.11,28.12,28.07,28.12,14183.123877917413,11.7484,11.7526,11.7317,11.7526,14183.1239
2007-05-10 11:40:00,28.12,28.13,28.12,28.12,10233.39317773788,11.7526,11.7567,11.7526,11.7526,10233.3932
2007-05-10 11:45:00,28.13,28.13,28.11,28.12,8976.660682226211,11.7567,11.7567,11.7484,11.7526,8976.6607
2007-05-10 11:50:00,28.12,28.13,28.03,28.03,24596.050269299816,11.7526,11.7567,11.7149,11.7149,24596.0503
2007-05-10 11:55:00,28.02,28.03,28.01,28.02,23518.85098743267,11.7108,11.7149,11.7066,11.7108,23518.851
2007-05-10 12:00:00,28.02,28.02,27.96,27.99,29622.980251346493,11.7108,11.7108,11.6857,11.6982,29622.9803
2007-05-10 12:05:00,27.98,28.05,27.98,28.05,20646.319569120285,11.694,11.7233,11.694,11.7233,20646.3196
2007-05-10 12:10:00,28.05,28.06,28.04,28.05,8976.660682226211,11.7233,11.7275,11.7191,11.7233,8976.6607
2007-05-10 12:15:00,28.06,28.06,28.02,28.03,11490.12567324955,11.7275,11.7275,11.7108,11.7149,11490.1257
2007-05-10 12:20:00,28.03,28.06,28.01,28.04,34111.3105924596,11.7149,11.7275,11.7066,11.7191,34111.3106
2007-05-10 12:25:00,28.04,28.04,28.03,28.04,12746.85816876122,11.7191,11.7191,11.7149,11.7191,12746.8582
2007-05-10 12:30:00,28.04,28.04,28.03,28.03,11669.658886894074,11.7191,11.7191,11.7149,11.7149,11669.6589
2007-05-10 12:35:00,28.03,28.04,28.02,28.02,9874.326750448832,11.7149,11.7191,11.7108,11.7108,9874.3268
2007-05-10 12:40:00,28.03,28.04,28.03,28.04,9874.326750448832,11.7149,11.7191,11.7149,11.7191,9874.3268
2007-05-10 12:45:00,28.04,28.05,28.02,28.03,7001.795332136444,11.7191,11.7233,11.7108,11.7149,7001.7953
2007-05-10 12:50:00,28.03,28.06,28.02,28.06,12567.324955116695,11.7149,11.7275,11.7108,11.7275,12567.325
2007-05-10 12:55:00,28.06,28.06,28.04,28.04,5385.996409335727,11.7275,11.7275,11.7191,11.7191,5385.9964
2007-05-10 13:00:00,28.04,28.04,28.02,28.02,10592.459605026928,11.7191,11.7191,11.7108,11.7108,10592.4596
2007-05-10 13:05:00,28.02,28.03,28.0,28.0,8438.061041292638,11.7108,11.7149,11.7024,11.7024,8438.061
2007-05-10 13:10:00,28.01,28.02,27.99,28.01,13285.457809694792,11.7066,11.7108,11.6982,11.7066,13285.4578
2007-05-10 13:15:00,28.0,28.03,27.99,28.02,14362.657091561938,11.7024,11.7149,11.6982,11.7108,14362.6571
2007-05-10 13:20:00,28.03,28.03,28.0,28.0,8797.127468581686,11.7149,11.7149,11.7024,11.7024,8797.1275
2007-05-10 13:25:00,28.0,28.02,27.99,28.02,8438.061041292638,11.7024,11.7108,11.6982,11.7108,8438.061
2007-05-10 13:30:00,28.01,28.02,27.92,27.93,27648.11490125673,11.7066,11.7108,11.669,11.6731,27648.1149
2007-05-10 13:35:00,27.93,27.94,27.91,27.94,20107.71992818671,11.6731,11.6773,11.6648,11.6773,20107.7199
2007-05-10 13:40:00,27.94,27.96,27.93,27.93,18132.854578096943,11.6773,11.6857,11.6731,11.6731,18132.8546
2007-05-10 13:45:00,27.94,27.96,27.94,27.96,10951.526032315976,11.6773,11.6857,11.6773,11.6857,10951.526
2007-05-10 13:50:00,27.96,27.98,27.95,27.98,18850.987432675043,11.6857,11.694,11.6815,11.694,18850.9874
2007-05-10 13:55:00,27.98,27.98,27.96,27.97,23159.784560143624,11.694,11.694,11.6857,11.6899,23159.7846
2007-05-10 14:00:00,27.97,28.01,27.94,27.99,116517.0556552962,11.6899,11.7066,11.6773,11.6982,116517.0557
2007-05-10 14:05:00,27.99,28.01,27.96,27.97,17773.788150807897,11.6982,11.7066,11.6857,11.6899,17773.7882
2007-05-10 14:10:00,27.97,27.97,27.94,27.95,13824.057450628365,11.6899,11.6899,11.6773,11.6815,13824.0575
2007-05-10 14:15:00,27.95,28.01,27.95,28.01,10592.459605026928,11.6815,11.7066,11.6815,11.7066,10592.4596
2007-05-10 14:20:00,28.01,28.04,28.0,28.0,16876.122082585276,11.7066,11.7191,11.7024,11.7024,16876.1221
2007-05-10 14:25:00,28.01,28.06,28.0,28.03,22082.58527827648,11.7066,11.7275,11.7024,11.7149,22082.5853
2007-05-10 14:30:00,28.02,28.03,28.01,28.01,12208.258527827646,11.7108,11.7149,11.7066,11.7066,12208.2585
2007-05-10 14:35:00,28.01,28.01,27.96,27.97,24955.116696588862,11.7066,11.7066,11.6857,11.6899,24955.1167
2007-05-10 14:40:00,27.97,28.0,27.97,28.0,17953.321364452422,11.6899,11.7024,11.6899,11.7024,17953.3214
2007-05-10 14:45:00,28.0,28.0,27.98,27.99,21184.919210053857,11.7024,11.7024,11.694,11.6982,21184.9192
2007-05-10 14:50:00,27.99,27.99,27.97,27.97,24057.450628366245,11.6982,11.6982,11.6899,11.6899,24057.4506
2007-05-10 14:55:00,27.97,27.97,27.95,27.95,14901.256732495507,11.6899,11.6899,11.6815,11.6815,14901.2567
2007-05-10 15:00:00,27.96,27.96,27.94,27.96,17594.254937163372,11.6857,11.6857,11.6773,11.6857,17594.2549
2007-05-10 15:05:00,27.96,27.97,27.94,27.96,10592.459605026928,11.6857,11.6899,11.6773,11.6857,10592.4596
2007-05-10 15:10:00,27.96,28.01,27.94,28.01,35368.043087971266,11.6857,11.7066,11.6773,11.7066,35368.0431
2007-05-10 15:15:00,28.01,28.01,27.95,27.99,27648.11490125673,11.7066,11.7066,11.6815,11.6982,27648.1149
2007-05-10 15:20:00,27.99,28.03,27.98,28.01,11669.658886894074,11.6982,11.7149,11.694,11.7066,11669.6589
2007-05-10 15:25:00,28.03,28.03,27.99,28.01,17235.188509874326,11.7149,11.7149,11.6982,11.7066,17235.1885
2007-05-10 15:30:00,28.01,28.03,28.0,28.02,12028.725314183122,11.7066,11.7149,11.7024,11.7108,12028.7253
2007-05-10 15:35:00,28.03,28.03,28.01,28.03,11131.0592459605,11.7149,11.7149,11.7066,11.7149,11131.0592
2007-05-10 15:40:00,28.02,28.03,28.0,28.0,27827.64811490125,11.7108,11.7149,11.7024,11.7024,27827.6481
2007-05-10 15:45:00,28.02,28.04,28.0,28.02,39317.7737881508,11.7108,11.7191,11.7024,11.7108,39317.7738
2007-05-10 15:50:00,28.04,28.07,28.01,28.02,72172.35188509873,11.7191,11.7317,11.7066,11.7108,72172.3519
2007-05-10 15:55:00,28.04,28.04,27.99,28.01,48294.43447037701,11.7191,11.7191,11.6982,11.7066,48294.4345
2007-05-11 09:30:00,28.02,28.36,28.0,28.27,478635.5475763016,11.7108,11.8529,11.7024,11.8152,478635.5476
2007-05-11 09:35:00,28.28,28.28,28.17,28.18,10592.459605026928,11.8194,11.8194,11.7735,11.7776,10592.4596
2007-05-11 09:40:00,28.2,28.22,28.11,28.22,27289.04847396768,11.786,11.7943,11.7484,11.7943,27289.0485
2007-05-11 09:45:00,28.23,28.25,28.23,28.24,7540.394973070017,11.7985,11.8069,11.7985,11.8027,7540.395
2007-05-11 09:50:00,28.23,28.25,28.22,28.25,28725.314183123875,11.7985,11.8069,11.7943,11.8069,28725.3142
2007-05-11 09:55:00,28.24,28.25,28.22,28.22,11669.658886894074,11.8027,11.8069,11.7943,11.7943,11669.6589
2007-05-11 10:00:00,28.24,28.25,28.21,28.21,12926.391382405744,11.8027,11.8069,11.7902,11.7902,12926.3914
2007-05-11 10:05:00,28.2,28.2,28.09,28.09,3949.730700179533,11.786,11.786,11.74,11.74,3949.7307
2007-05-11 10:10:00,28.08,28.13,28.06,28.13,22262.118491921003,11.7358,11.7567,11.7275,11.7567,22262.1185
2007-05-11 10:15:00,28.13,28.15,28.07,28.13,172351.88509874325,11.7567,11.7651,11.7317,11.7567,172351.8851
2007-05-11 10:20:00,28.13,28.15,28.12,28.15,84919.21005385995,11.7567,11.7651,11.7526,11.7651,84919.2101
2007-05-11 10:25:00,28.13,28.14,28.13,28.13,10053.859964093355,11.7567,11.7609,11.7567,11.7567,10053.86
2007-05-11 10:30:00,28.15,28.15,28.13,28.13,188150.80789946136,11.7651,11.7651,11.7567,11.7567,188150.8079
2007-05-11 10:35:00,28.13,28.13,28.1,28.1,17414.721723518847,11.7567,11.7567,11.7442,11.7442,17414.7217
2007-05-11 10:40:00,28.1,28.14,28.1,28.13,15080.789946140034,11.7442,11.7609,11.7442,11.7567,15080.7899
2007-05-11 10:45:00,28.12,28.14,28.12,28.14,6283.662477558348,11.7526,11.7609,11.7526,11.7609,6283.6625
2007-05-11 10:50:00,28.14,28.14,28.13,28.14,22800.71813285457,11.7609,11.7609,11.7567,11.7609,22800.7181
2007-05-11 10:55:00,28.14,28.14,28.13,28.14,6283.662477558348,11.7609,11.7609,11.7567,11.7609,6283.6625
2007-05-11 11:00:00,28.13,28.22,28.13,28.22,26929.98204667864,11.7567,11.7943,11.7567,11.7943,26929.982
2007-05-11 11:05:00,28.22,28.22,28.21,28.21,7899.461400359065,11.7943,11.7943,11.7902,11.7902,7899.4614
2007-05-11 11:10:00,28.21,28.21,28.16,28.17,12387.79174147217,11.7902,11.7902,11.7693,11.7735,12387.7917
2007-05-11 11:15:00,28.17,28.17,28.16,28.16,5385.996409335727,11.7735,11.7735,11.7693,11.7693,5385.9964
2007-05-11 11:20:00,28.16,28.16,28.15,28.16,12387.79174147217,11.7693,11.7693,11.7651,11.7693,12387.7917
2007-05-11 11:25:00,28.16,28.2,28.16,28.18,8976.660682226211,11.7693,11.786,11.7693,11.7776,8976.6607
2007-05-11 11:30:00,28.18,28.2,28.16,28.17,4129.2639138240565,11.7776,11.786,11.7693,11.7735,4129.2639
2007-05-11 11:35:00,28.16,28.18,28.16,28.17,4488.3303411131055,11.7693,11.7776,11.7693,11.7735,4488.3303
2007-05-11 11:40:00,28.16,28.19,28.13,28.16,43267.504488330334,11.7693,11.7818,11.7567,11.7693,43267.5045
2007-05-11 11:45:00,28.15,28.2,28.15,28.2,12567.324955116695,11.7651,11.786,11.7651,11.786,12567.325
2007-05-11 11:50:00,28.2,28.2,28.17,28.18,97486.53500897664,11.786,11.786,11.7735,11.7776,97486.535
2007-05-11 11:55:00,28.18,28.18,28.15,28.17,11310.592459605024,11.7776,11.7776,11.7651,11.7735,11310.5925
2007-05-11 12:00:00,28.18,28.18,28.16,28.16,16876.122082585276,11.7776,11.7776,11.7693,11.7693,16876.1221
2007-05-11 12:05:00,28.17,28.18,28.15,28.15,5385.996409335727,11.7735,11.7776,11.7651,11.7651,5385.9964
2007-05-11 12:10:00,28.15,28.17,28.15,28.15,10412.926391382403,11.7651,11.7735,11.7651,11.7651,10412.9264
2007-05-11 12:15:00,28.15,28.16,28.12,28.13,15978.456014362657,11.7651,11.7693,11.7526,11.7567,15978.456
2007-05-11 12:20:00,28.12,28.15,28.12,28.15,10412.926391382403,11.7526,11.7651,11.7526,11.7651,10412.9264
2007-05-11 12:25:00,28.15,28.17,28.12,28.13,24775.58348294434,11.7651,11.7735,11.7526,11.7567,24775.5835
2007-05-11 12:30:00,28.14,28.16,28.14,28.16,7719.928186714541,11.7609,11.7693,11.7609,11.7693,7719.9282
2007-05-11 12:35:00,28.16,28.16,28.14,28.14,8617.594254937163,11.7693,11.7693,11.7609,11.7609,8617.5943
2007-05-11 12:40:00,28.15,28.17,28.15,28.16,5924.596050269299,11.7651,11.7735,11.7651,11.7693,5924.5961
2007-05-11 12:45:00,28.15,28.16,28.13,28.13,19210.05385996409,11.7651,11.7693,11.7567,11.7567,19210.0539
2007-05-11 12:50:00,28.13,28.15,28.13,28.15,4488.3303411131055,11.7567,11.7651,11.7567,11.7651,4488.3303
2007-05-11 12:55:00,28.15,28.21,28.13,28.21,33572.71095152603,11.7651,11.7902,11.7567,11.7902,33572.711
2007-05-11 13:00:00,28.21,28.22,28.14,28.14,19389.58707360861,11.7902,11.7943,11.7609,11.7609,19389.5871
2007-05-11 13:05:00,28.14,28.16,28.14,28.16,4667.86355475763,11.7609,11.7693,11.7609,11.7693,4667.8636
2007-05-11 13:10:00,28.16,28.17,28.15,28.15,4129.2639138240565,11.7693,11.7735,11.7651,11.7651,4129.2639
2007-05-11 13:15:00,28.15,28.16,28.15,28.16,2692.998204667864,11.7651,11.7693,11.7651,11.7693,2692.9982
2007-05-11 13:20:00,28.15,28.16,28.15,28.16,5924.596050269299,11.7651,11.7693,11.7651,11.7693,5924.5961
2007-05-11 13:25:00,28.16,28.18,28.16,28.18,12387.79174147217,11.7693,11.7776,11.7693,11.7776,12387.7917
2007-05-11 13:30:00,28.17,28.18,28.15,28.16,7360.861759425493,11.7735,11.7776,11.7651,11.7693,7360.8618
2007-05-11 13:35:00,28.15,28.17,28.14,28.16,14183.123877917413,11.7651,11.7735,11.7609,11.7693,14183.1239
2007-05-11 13:40:00,28.16,28.16,28.13,28.14,17414.721723518847,11.7693,11.7693,11.7567,11.7609,17414.7217
2007-05-11 13:45:00,28.13,28.15,28.13,28.15,8617.594254937163,11.7567,11.7651,11.7567,11.7651,8617.5943
2007-05-11 13:50:00,28.15,28.16,28.14,28.15,9515.260323159782,11.7651,11.7693,11.7609,11.7651,9515.2603
2007-05-11 13:55:00,28.15,28.16,28.13,28.14,5026.929982046678,11.7651,11.7693,11.7567,11.7609,5026.93
2007-05-11 14:00:00,28.14,28.15,28.13,28.15,17953.321364452422,11.7609,11.7651,11.7567,11.7651,17953.3214
2007-05-11 14:05:00,28.14,28.15,28.12,28.15,38061.04129263913,11.7609,11.7651,11.7526,11.7651,38061.0413
2007-05-11 14:10:00,28.16,28.17,28.15,28.16,4129.2639138240565,11.7693,11.7735,11.7651,11.7693,4129.2639
2007-05-11 14:15:00,28.17,28.17,28.13,28.14,4488.3303411131055,11.7735,11.7735,11.7567,11.7609,4488.3303
2007-05-11 14:20:00,28.13,28.15,28.13,28.15,2333.931777378815,11.7567,11.7651,11.7567,11.7651,2333.9318
2007-05-11 14:25:00,28.15,28.15,28.13,28.13,14183.123877917413,11.7651,11.7651,11.7567,11.7567,14183.1239
2007-05-11 14:30:00,28.15,28.15,28.14,28.15,8976.660682226211,11.7651,11.7651,11.7609,11.7651,8976.6607
2007-05-11 14:35:00,28.15,28.16,28.15,28.16,7360.861759425493,11.7651,11.7693,11.7651,11.7693,7360.8618
2007-05-11 14:40:00,28.16,28.19,28.16,28.19,14721.723518850986,11.7693,11.7818,11.7693,11.7818,14721.7235
2007-05-11 14:45:00,28.2,28.2,28.17,28.17,10771.992818671451,11.786,11.786,11.7735,11.7735,10771.9928
2007-05-11 14:50:00,28.17,28.2,28.16,28.2,33752.24416517055,11.7735,11.786,11.7693,11.786,33752.2442
2007-05-11 14:55:00,28.2,28.2,28.17,28.17,16517.055655296226,11.786,11.786,11.7735,11.7735,16517.0557
2007-05-11 15:00:00,28.17,28.2,28.17,28.19,19030.520646319565,11.7735,11.786,11.7735,11.7818,19030.5206
2007-05-11 15:05:00,28.19,28.2,28.18,28.2,13464.991023339317,11.7818,11.786,11.7776,11.786,13464.991
2007-05-11 15:10:00,28.19,28.2,28.18,28.2,11849.192100538598,11.7818,11.786,11.7776,11.786,11849.1921
2007-05-11 15:15:00,28.19,28.21,28.19,28.2,10592.459605026928,11.7818,11.7902,11.7818,11.786,10592.4596
2007-05-11 15:20:00,28.21,28.21,28.2,28.21,20287.25314183124,11.7902,11.7902,11.786,11.7902,20287.2531
2007-05-11 15:25:00,28.21,28.21,28.19,28.2,12387.79174147217,11.7902,11.7902,11.7818,11.786,12387.7917
2007-05-11 15:30:00,28.2,28.23,28.18,28.22,45062.83662477558,11.786,11.7985,11.7776,11.7943,45062.8366
2007-05-11 15:35:00,28.21,28.23,28.18,28.18,59964.093357271086,11.7902,11.7985,11.7776,11.7776,59964.0934
2007-05-11 15:40:00,28.2,28.2,28.18,28.2,29982.046678635543,11.786,11.786,11.7776,11.786,29982.0467
2007-05-11 15:45:00,28.19,28.2,28.18,28.19,57450.62836624775,11.7818,11.786,11.7776,11.7818,57450.6284
2007-05-11 15:50:00,28.19,28.21,28.14,28.16,86355.47576301615,11.7818,11.7902,11.7609,11.7693,86355.4758
2007-05-11 15:55:00,28.17,28.22,28.13,28.22,109874.32675044882,11.7735,11.7943,11.7567,11.7943,109874.3268
2007-05-14 09:30:00,28.24,28.29,28.24,28.26,3590.6642728904844,11.8027,11.8236,11.8027,11.8111,3590.6643
2007-05-14 09:35:00,28.23,28.34,28.23,28.3,1795.3321364452422,11.7985,11.8445,11.7985,11.8278,1795.3321
2007-05-14 09:40:00,28.3,28.36,28.3,28.34,4308.7971274685815,11.8278,11.8529,11.8278,11.8445,4308.7971
2007-05-14 09:45:00,28.35,28.37,28.32,28.32,16876.122082585276,11.8487,11.857,11.8361,11.8361,16876.1221
2007-05-14 09:50:00,28.31,28.35,28.28,28.3,18491.921005386,11.832,11.8487,11.8194,11.8278,18491.921
2007-05-14 09:55:00,28.3,28.32,28.29,28.31,7360.861759425493,11.8278,11.8361,11.8236,11.832,7360.8618
2007-05-14 10:00:00,28.32,28.32,28.22,28.22,10053.859964093355,11.8361,11.8361,11.7943,11.7943,10053.86
2007-05-14 10:05:00,28.22,28.24,28.18,28.21,5385.996409335727,11.7943,11.8027,11.7776,11.7902,5385.9964
2007-05-14 10:10:00,28.2,28.2,28.14,28.15,32675.04488330341,11.786,11.786,11.7609,11.7651,32675.0449
2007-05-14 10:15:00,28.13,28.19,28.1,28.11,49192.10053859963,11.7567,11.7818,11.7442,11.7484,49192.1005
2007-05-14 10:20:00,28.11,28.12,28.06,28.07,40933.57271095152,11.7484,11.7526,11.7275,11.7317,40933.5727
2007-05-14 10:25:00,28.07,28.1,28.03,28.05,12926.391382405744,11.7317,11.7442,11.7149,11.7233,12926.3914
2007-05-14 10:30:00,28.04,28.08,28.03,28.07,19928.186714542186,11.7191,11.7358,11.7149,11.7317,19928.1867
2007-05-14 10:35:00,28.07,28.08,28.03,28.07,28545.78096947935,11.7317,11.7358,11.7149,11.7317,28545.781
2007-05-14 10:40:00,28.07,28.11,28.06,28.07,24596.050269299816,11.7317,11.7484,11.7275,11.7317,24596.0503
2007-05-14 10:45:00,28.09,28.11,28.09,28.11,3770.197486535009,11.74,11.7484,11.74,11.7484,3770.1975
2007-05-14 10:50:00,28.11,28.16,28.11,28.15,24775.58348294434,11.7484,11.7693,11.7484,11.7651,24775.5835
2007-05-14 10:55:00,28.15,28.15,28.11,28.12,9156.193895870734,11.7651,11.7651,11.7484,11.7526,9156.1939
2007-05-14 11:00:00,28.13,28.13,28.1,28.1,16517.055655296226,11.7567,11.7567,11.7442,11.7442,16517.0557
2007-05-14 11:05:00,28.11,28.11,28.08,28.08,4488.3303411131055,11.7484,11.7484,11.7358,11.7358,4488.3303
2007-05-14 11:10:00,28.07,28.11,28.07,28.09,7540.394973070017,11.7317,11.7484,11.7317,11.74,7540.395
2007-05-14 11:15:00,28.09,28.09,28.06,28.08,9156.193895870734,11.74,11.74,11.7275,11.7358,9156.1939
2007-05-14 11:20:00,28.08,28.08,28.02,28.04,27648.11490125673,11.7358,11.7358,11.7108,11.7191,27648.1149
2007-05-14 11:25:00,28.04,28.06,28.04,28.06,8438.061041292638,11.7191,11.7275,11.7191,11.7275,8438.061
2007-05-14 11:30:00,28.06,28.06,28.05,28.06,5745.062836624775,11.7275,11.7275,11.7233,11.7275,5745.0628
2007-05-14 11:35:00,28.06,28.06,28.04,28.05,10233.39317773788,11.7275,11.7275,11.7191,11.7233,10233.3932
2007-05-14 11:40:00,28.06,28.06,28.01,28.02,12926.391382405744,11.7275,11.7275,11.7066,11.7108,12926.3914
2007-05-14 11:45:00,28.02,28.02,28.02,28.02,9156.193895870734,11.7108,11.7108,11.7108,11.7108,9156.1939
2007-05-14 11:50:00,28.01,28.01,27.98,27.99,16696.58886894075,11.7066,11.7066,11.694,11.6982,16696.5889
2007-05-14 11:55:00,27.99,27.99,27.97,27.98,6642.728904847396,11.6982,11.6982,11.6899,11.694,6642.7289
2007-05-14 12:00:00,27.98,28.02,27.98,28.01,9156.193895870734,11.694,11.7108,11.694,11.7066,9156.1939
2007-05-14 12:05:00,28.0,28.01,27.94,27.94,24416.51705565529,11.7024,11.7066,11.6773,11.6773,24416.5171
2007-05-14 12:10:00,27.96,27.97,27.96,27.96,4667.86355475763,11.6857,11.6899,11.6857,11.6857,4667.8636
2007-05-14 12:15:00,27.97,27.97,27.96,27.97,2154.3985637342907,11.6899,11.6899,11.6857,11.6899,2154.3986
2007-05-14 12:20:00,27.97,27.97,27.94,27.94,17235.188509874326,11.6899,11.6899,11.6773,11.6773,17235.1885
2007-05-14 12:25:00,27.95,27.95,27.93,27.94,7540.394973070017,11.6815,11.6815,11.6731,11.6773,7540.395
2007-05-14 12:30:00,27.95,27.95,27.91,27.94,11849.192100538598,11.6815,11.6815,11.6648,11.6773,11849.1921
2007-05-14 12:35:00,27.94,27.97,27.94,27.96,2154.3985637342907,11.6773,11.6899,11.6773,11.6857,2154.3986
2007-05-14 12:40:00,27.95,27.97,27.95,27.96,2333.931777378815,11.6815,11.6899,11.6815,11.6857,2333.9318
2007-05-14 12:45:00,27.96,27.98,27.96,27.98,6463.195691202872,11.6857,11.694,11.6857,11.694,6463.1957
2007-05-14 12:50:00,27.98,28.0,27.98,27.99,7001.795332136444,11.694,11.7024,11.694,11.6982,7001.7953
2007-05-14 12:55:00,27.99,28.01,27.99,28.01,11490.12567324955,11.6982,11.7066,11.6982,11.7066,11490.1257
2007-05-14 13:00:00,28.01,28.01,27.99,28.01,11310.592459605024,11.7066,11.7066,11.6982,11.7066,11310.5925
2007-05-14 13:05:00,28.0,28.03,28.0,28.03,12926.391382405744,11.7024,11.7149,11.7024,11.7149,12926.3914
2007-05-14 13:10:00,28.03,28.03,28.02,28.02,6822.26211849192,11.7149,11.7149,11.7108,11.7108,6822.2621
2007-05-14 13:15:00,28.01,28.01,27.96,27.96,17773.788150807897,11.7066,11.7066,11.6857,11.6857,17773.7882
2007-05-14 13:20:00,27.97,27.97,27.93,27.97,14362.657091561938,11.6899,11.6899,11.6731,11.6899,14362.6571
2007-05-14 13:25:00,27.97,28.01,27.97,28.01,12926.391382405744,11.6899,11.7066,11.6899,11.7066,12926.3914
2007-05-14 13:30:00,28.01,28.01,27.99,28.01,9335.72710951526,11.7066,11.7066,11.6982,11.7066,9335.7271
2007-05-14 13:35:00,27.99,28.01,27.96,27.96,7360.861759425493,11.6982,11.7066,11.6857,11.6857,7360.8618
2007-05-14 13:40:00,27.97,27.97,27.92,27.92,17235.188509874326,11.6899,11.6899,11.669,11.669,17235.1885
2007-05-14 13:45:00,27.94,27.94,27.9,27.91,2692.998204667864,11.6773,11.6773,11.6606,11.6648,2692.9982
2007-05-14 13:50:00,27.91,27.93,27.89,27.91,11669.658886894074,11.6648,11.6731,11.6564,11.6648,11669.6589
2007-05-14 13:55:00,27.91,27.91,27.86,27.86,6104.129263913823,11.6648,11.6648,11.6439,11.6439,6104.1293
2007-05-14 14:00:00,27.87,27.88,27.82,27.86,54757.63016157989,11.6481,11.6522,11.6272,11.6439,54757.6302
2007-05-14 14:05:00,27.85,27.97,27.84,27.96,43985.637342908434,11.6397,11.6899,11.6355,11.6857,43985.6373
2007-05-14 14:10:00,27.95,27.97,27.95,27.97,35368.043087971266,11.6815,11.6899,11.6815,11.6899,35368.0431
2007-05-14 14:15:00,27.96,27.97,27.89,27.91,29263.913824057447,11.6857,11.6899,11.6564,11.6648,29263.9138
2007-05-14 14:20:00,27.91,27.93,27.91,27.92,2692.998204667864,11.6648,11.6731,11.6648,11.669,2692.9982
2007-05-14 14:25:00,27.92,27.95,27.92,27.95,5206.463195691202,11.669,11.6815,11.669,11.6815,5206.4632
2007-05-14 14:30:00,27.95,27.99,27.95,27.99,19210.05385996409,11.6815,11.6982,11.6815,11.6982,19210.0539
2007-05-14 14:35:00,27.98,27.98,27.94,27.94,14362.657091561938,11.694,11.694,11.6773,11.6773,14362.6571
2007-05-14 14:40:00,27.95,27.95,27.91,27.92,7719.928186714541,11.6815,11.6815,11.6648,11.669,7719.9282
2007-05-14 14:45:00,27.93,27.95,27.92,27.94,5565.529622980251,11.6731,11.6815,11.669,11.6773,5565.5296
2007-05-14 14:50:00,27.94,27.95,27.92,27.92,11669.658886894074,11.6773,11.6815,11.669,11.669,11669.6589
2007-05-14 14:55:00,27.93,27.93,27.92,27.93,8438.061041292638,11.6731,11.6731,11.669,11.6731,8438.061
2007-05-14 15:00:00,27.93,28.0,27.91,28.0,28186.7145421903,11.6731,11.7024,11.6648,11.7024,28186.7145
2007-05-14 15:05:00,28.01,28.01,27.98,28.01,34470.37701974865,11.7066,11.7066,11.694,11.7066,34470.377
2007-05-14 15:10:00,28.01,28.02,28.0,28.01,7360.861759425493,11.7066,11.7108,11.7024,11.7066,7360.8618
2007-05-14 15:15:00,28.01,28.02,28.0,28.01,8797.127468581686,11.7066,11.7108,11.7024,11.7066,8797.1275
2007-05-14 15:20:00,28.0,28.0,27.96,27.97,13285.457809694792,11.7024,11.7024,11.6857,11.6899,13285.4578
2007-05-14 15:25:00,27.97,27.97,27.95,27.96,16337.522441651705,11.6899,11.6899,11.6815,11.6857,16337.5224
2007-05-14 15:30:00,27.97,27.98,27.97,27.97,9694.793536804307,11.6899,11.694,11.6899,11.6899,9694.7935
2007-05-14 15:35:00,27.98,28.01,27.97,27.98,11849.192100538598,11.694,11.7066,11.6899,11.694,11849.1921
2007-05-14 15:40:00,27.99,27.99,27.96,27.97,15439.856373429082,11.6982,11.6982,11.6857,11.6899,15439.8564
2007-05-14 15:45:00,27.97,27.99,27.96,27.96,13644.52423698384,11.6899,11.6982,11.6857,11.6857,13644.5242
2007-05-14 15:50:00,27.96,27.97,27.94,27.94,31238.779174147214,11.6857,11.6899,11.6773,11.6773,31238.7792
2007-05-14 15:55:00,27.94,27.98,27.94,27.98,37701.97486535009,11.6773,11.694,11.6773,11.694,37701.9749
2007-05-15 09:30:00,27.96,28.01,27.89,27.89,19748.653500897664,11.6857,11.7066,11.6564,11.6564,19748.6535
2007-05-15 09:35:00,27.91,27.99,27.88,27.95,18132.854578096943,11.6648,11.6982,11.6522,11.6815,18132.8546
2007-05-15 09:40:00,27.96,28.0,27.95,27.96,10592.459605026928,11.6857,11.7024,11.6815,11.6857,10592.4596
2007-05-15 09:45:00,27.95,27.97,27.9,27.93,7001.795332136444,11.6815,11.6899,11.6606,11.6731,7001.7953
2007-05-15 09:50:00,27.93,27.93,27.88,27.91,5924.596050269299,11.6731,11.6731,11.6522,11.6648,5924.5961
2007-05-15 09:55:00,27.92,27.93,27.88,27.93,5026.929982046678,11.669,11.6731,11.6522,11.6731,5026.93
2007-05-15 10:00:00,27.93,27.99,27.93,27.97,26570.915619389583,11.6731,11.6982,11.6731,11.6899,26570.9156
2007-05-15 10:05:00,27.99,28.05,27.99,28.04,17235.188509874326,11.6982,11.7233,11.6982,11.7191,17235.1885
2007-05-15 10:10:00,28.05,28.11,28.05,28.09,39497.30700179533,11.7233,11.7484,11.7233,11.74,39497.307
2007-05-15 10:15:00,28.09,28.12,28.08,28.1,19030.520646319565,11.74,11.7526,11.7358,11.7442,19030.5206
2007-05-15 10:20:00,28.1,28.12,28.07,28.11,48294.43447037701,11.7442,11.7526,11.7317,11.7484,48294.4345
2007-05-15 10:25:00,28.08,28.11,28.06,28.11,43267.504488330334,11.7358,11.7484,11.7275,11.7484,43267.5045
2007-05-15 10:30:00,28.11,28.11,28.06,28.1,55475.76301615798,11.7484,11.7484,11.7275,11.7442,55475.763
2007-05-15 10:35:00,28.09,28.1,28.07,28.09,6104.129263913823,11.74,11.7442,11.7317,11.74,6104.1293
2007-05-15 10:40:00,28.09,28.11,28.05,28.1,56552.96229802513,11.74,11.7484,11.7233,11.7442,56552.9623
2007-05-15 10:45:00,28.11,28.11,28.1,28.11,68043.08797127468,11.7484,11.7484,11.7442,11.7484,68043.088
2007-05-15 10:50:00,28.11,28.15,28.1,28.14,189048.473967684,11.7484,11.7651,11.7442,11.7609,189048.474
2007-05-15 10:55:00,28.14,28.15,28.05,28.05,30341.1131059246,11.7609,11.7651,11.7233,11.7233,30341.1131
2007-05-15 11:00:00,28.05,28.06,28.01,28.03,21543.985637342907,11.7233,11.7275,11.7066,11.7149,21543.9856
2007-05-15 11:05:00,28.04,28.07,28.04,28.06,50448.8330341113,11.7191,11.7317,11.7191,11.7275,50448.833
2007-05-15 11:10:00,28.06,28.1,28.04,28.08,5745.062836624775,11.7275,11.7442,11.7191,11.7358,5745.0628
2007-05-15 11:15:00,28.1,28.1,28.08,28.08,29622.980251346493,11.7442,11.7442,11.7358,11.7358,29622.9803
2007-05-15 11:20:00,28.08,28.1,28.07,28.08,19569.12028725314,11.7358,11.7442,11.7317,11.7358,19569.1203
2007-05-15 11:25:00,28.07,28.09,28.07,28.07,11131.0592459605,11.7317,11.74,11.7317,11.7317,11131.0592
2007-05-15 11:30:00,28.08,28.09,28.06,28.06,13644.52423698384,11.7358,11.74,11.7275,11.7275,13644.5242
2007-05-15 11:35:00,28.07,28.12,28.05,28.12,56373.4290843806,11.7317,11.7526,11.7233,11.7526,56373.4291
2007-05-15 11:40:00,28.12,28.16,28.1,28.16,166965.88868940753,11.7526,11.7693,11.7442,11.7693,166965.8887
2007-05-15 11:45:00,28.17,28.19,28.15,28.19,13285.457809694792,11.7735,11.7818,11.7651,11.7818,13285.4578
2007-05-15 11:50:00,28.18,28.2,28.12,28.12,34111.3105924596,11.7776,11.786,11.7526,11.7526,34111.3106
2007-05-15 11:55:00,28.12,28.12,28.1,28.1,16157.989228007178,11.7526,11.7526,11.7442,11.7442,16157.9892
2007-05-15 12:00:00,28.1,28.1,28.05,28.07,28007.181328545776,11.7442,11.7442,11.7233,11.7317,28007.1813
2007-05-15 12:05:00,28.06,28.1,28.06,28.07,28545.78096947935,11.7275,11.7442,11.7275,11.7317,28545.781
2007-05-15 12:10:00,28.08,28.18,28.08,28.18,29443.44703770197,11.7358,11.7776,11.7358,11.7776,29443.447
2007-05-15 12:15:00,28.18,28.18,28.11,28.12,21543.985637342907,11.7776,11.7776,11.7484,11.7526,21543.9856
2007-05-15 12:20:00,28.12,28.13,28.11,28.11,12926.391382405744,11.7526,11.7567,11.7484,11.7484,12926.3914
2007-05-15 12:25:00,28.11,28.13,28.11,28.13,15080.789946140034,11.7484,11.7567,11.7484,11.7567,15080.7899
2007-05-15 12:30:00,28.13,28.13,28.1,28.11,6822.26211849192,11.7567,11.7567,11.7442,11.7484,6822.2621
2007-05-15 12:35:00,28.11,28.13,28.11,28.12,17414.721723518847,11.7484,11.7567,11.7484,11.7526,17414.7217
2007-05-15 12:40:00,28.13,28.13,28.12,28.13,25852.782764811487,11.7567,11.7567,11.7526,11.7567,25852.7828
2007-05-15 12:45:00,28.12,28.12,28.06,28.1,84919.21005385995,11.7526,11.7526,11.7275,11.7442,84919.2101
2007-05-15 12:50:00,28.1,28.12,28.08,28.1,9156.193895870734,11.7442,11.7526,11.7358,11.7442,9156.1939
2007-05-15 12:55:00,28.1,28.1,28.04,28.06,16157.989228007178,11.7442,11.7442,11.7191,11.7275,16157.9892
2007-05-15 13:00:00,28.04,28.08,28.04,28.05,20466.78635547576,11.7191,11.7358,11.7191,11.7233,20466.7864
2007-05-15 13:05:00,28.05,28.08,28.04,28.08,21723.518850987428,11.7233,11.7358,11.7191,11.7358,21723.5189
2007-05-15 13:10:00,28.08,28.12,28.07,28.12,16517.055655296226,11.7358,11.7526,11.7317,11.7526,16517.0557
2007-05-15 13:15:00,28.12,28.13,28.12,28.13,6463.195691202872,11.7526,11.7567,11.7526,11.7567,6463.1957
2007-05-15 13:20:00,28.12,28.12,28.09,28.1,7360.861759425493,11.7526,11.7526,11.74,11.7442,7360.8618
2007-05-15 13:25:00,28.1,28.1,28.09,28.1,4488.3303411131055,11.7442,11.7442,11.74,11.7442,4488.3303
2007-05-15 13:30:00,28.1,28.1,28.08,28.1,25673.24955116696,11.7442,11.7442,11.7358,11.7442,25673.2496
2007-05-15 13:35:00,28.09,28.1,28.08,28.1,54757.63016157989,11.74,11.7442,11.7358,11.7442,54757.6302
2007-05-15 13:40:00,28.1,28.11,28.07,28.1,74865.3500897666,11.7442,11.7484,11.7317,11.7442,74865.3501
2007-05-15 13:45:00,28.1,28.1,28.02,28.02,21723.518850987428,11.7442,11.7442,11.7108,11.7108,21723.5189
2007-05-15 13:50:00,28.03,28.1,28.03,28.1,48294.43447037701,11.7149,11.7442,11.7149,11.7442,48294.4345
2007-05-15 13:55:00,28.09,28.1,28.03,28.1,102872.53141831236,11.74,11.7442,11.7149,11.7442,102872.5314
2007-05-15 14:00:00,28.08,28.1,28.07,28.09,16696.58886894075,11.7358,11.7442,11.7317,11.74,16696.5889
2007-05-15 14:05:00,28.08,28.12,28.08,28.11,17055.6552962298,11.7358,11.7526,11.7358,11.7484,17055.6553
2007-05-15 14:10:00,28.11,28.11,28.06,28.08,14721.723518850986,11.7484,11.7484,11.7275,11.7358,14721.7235
2007-05-15 14:15:00,28.09,28.09,28.04,28.06,29084.38061041292,11.74,11.74,11.7191,11.7275,29084.3806
2007-05-15 14:20:00,28.07,28.08,28.05,28.06,32495.51166965888,11.7317,11.7358,11.7233,11.7275,32495.5117
2007-05-15 14:25:00,28.06,28.08,28.05,28.07,47217.23518850987,11.7275,11.7358,11.7233,11.7317,47217.2352
2007-05-15 14:30:00,28.07,28.08,28.07,28.07,129263.91382405742,11.7317,11.7358,11.7317,11.7317,129263.9138
2007-05-15 14:35:00,28.07,28.08,28.03,28.07,93177.73788150806,11.7317,11.7358,11.7149,11.7317,93177.7379
2007-05-15 14:40:00,28.07,28.07,28.02,28.04,33572.71095152603,11.7317,11.7317,11.7108,11.7191,33572.711
2007-05-15 14:45:00,28.03,28.06,28.01,28.04,29263.913824057447,11.7149,11.7275,11.7066,11.7191,29263.9138
2007-05-15 14:50:00,28.04,28.08,28.04,28.06,39317.7737881508,11.7191,11.7358,11.7191,11.7275,39317.7738
2007-05-15 14:55:00,28.06,28.08,28.04,28.07,17594.254937163372,11.7275,11.7358,11.7191,11.7317,17594.2549
2007-05-15 15:00:00,28.07,28.07,28.04,28.06,12746.85816876122,11.7317,11.7317,11.7191,11.7275,12746.8582
2007-05-15 15:05:00,28.06,28.07,28.03,28.06,23877.91741472172,11.7275,11.7317,11.7149,11.7275,23877.9174
2007-05-15 15:10:00,28.06,28.07,28.03,28.06,30341.1131059246,11.7275,11.7317,11.7149,11.7275,30341.1131
2007-05-15 15:15:00,28.06,28.06,28.04,28.05,26929.98204667864,11.7275,11.7275,11.7191,11.7233,26929.982
2007-05-15 15:20:00,28.05,28.06,28.02,28.02,17235.188509874326,11.7233,11.7275,11.7108,11.7108,17235.1885
2007-05-15 15:25:00,28.02,28.06,28.02,28.05,29263.913824057447,11.7108,11.7275,11.7108,11.7233,29263.9138
2007-05-15 15:30:00,28.04,28.05,28.04,28.04,25134.64991023339,11.7191,11.7233,11.7191,11.7191,25134.6499
2007-05-15 15:35:00,28.04,28.07,28.04,28.07,31777.378815080785,11.7191,11.7317,11.7191,11.7317,31777.3788
2007-05-15 15:40:00,28.07,28.07,28.03,28.05,49012.56732495511,11.7317,11.7317,11.7149,11.7233,49012.5673
2007-05-15 15:45:00,28.05,28.05,28.02,28.02,41472.17235188509,11.7233,11.7233,11.7108,11.7108,41472.1724
2007-05-15 15:50:00,28.02,28.02,27.97,27.97,21903.05206463196,11.7108,11.7108,11.6899,11.6899,21903.0521
2007-05-15 15:55:00,27.97,28.02,27.97,28.02,20825.852782764807,11.6899,11.7108,11.6899,11.7108,20825.8528
2007-05-16 09:30:00,28.01,28.01,27.88,27.88,16876.122082585276,11.7066,11.7066,11.6522,11.6522,16876.1221
2007-05-16 09:35:00,27.89,27.97,27.8,27.87,38240.57450628366,11.6564,11.6899,11.6188,11.6481,38240.5745
2007-05-16 09:40:00,27.85,27.89,27.76,27.77,15080.789946140034,11.6397,11.6564,11.6021,11.6063,15080.7899
2007-05-16 09:45:00,27.8,27.83,27.79,27.81,49551.16696588868,11.6188,11.6314,11.6146,11.623,49551.167
2007-05-16 09:50:00,27.82,27.83,27.81,27.82,21005.38599640933,11.6272,11.6314,11.623,11.6272,21005.386
2007-05-16 09:55:00,27.81,27.83,27.81,27.82,9515.260323159782,11.623,11.6314,11.623,11.6272,9515.2603
2007-05-16 10:00:00,27.82,27.83,27.8,27.82,27468.581687612204,11.6272,11.6314,11.6188,11.6272,27468.5817
2007-05-16 10:05:00,27.82,27.82,27.78,27.81,9515.260323159782,11.6272,11.6272,11.6105,11.623,9515.2603
2007-05-16 10:10:00,27.81,27.84,27.81,27.84,6463.195691202872,11.623,11.6355,11.623,11.6355,6463.1957
2007-05-16 10:15:00,27.83,27.84,27.82,27.83,3411.13105924596,11.6314,11.6355,11.6272,11.6314,3411.1311
2007-05-16 10:20:00,27.83,27.84,27.81,27.83,9335.72710951526,11.6314,11.6355,11.623,11.6314,9335.7271
2007-05-16 10:25:00,27.82,27.84,27.77,27.8,22800.71813285457,11.6272,11.6355,11.6063,11.6188,22800.7181
2007-05-16 10:30:00,27.8,27.81,27.79,27.79,4308.7971274685815,11.6188,11.623,11.6146,11.6146,4308.7971
2007-05-16 10:35:00,27.79,27.82,27.76,27.81,22980.2513464991,11.6146,11.6272,11.6021,11.623,22980.2513
2007-05-16 10:40:00,27.8,27.83,27.8,27.83,6104.129263913823,11.6188,11.6314,11.6188,11.6314,6104.1293
2007-05-16 10:45:00,27.83,27.87,27.82,27.86,22262.118491921003,11.6314,11.6481,11.6272,11.6439,22262.1185
2007-05-16 10:50:00,27.85,27.89,27.81,27.84,45960.5026929982,11.6397,11.6564,11.623,11.6355,45960.5027
2007-05-16 10:55:00,27.83,27.88,27.83,27.87,8617.594254937163,11.6314,11.6522,11.6314,11.6481,8617.5943
2007-05-16 11:00:00,27.87,27.87,27.84,27.87,9515.260323159782,11.6481,11.6481,11.6355,11.6481,9515.2603
2007-05-16 11:05:00,27.87,27.87,27.81,27.81,7181.328545780969,11.6481,11.6481,11.623,11.623,7181.3285
2007-05-16 11:10:00,27.82,27.82,27.77,27.78,5385.996409335727,11.6272,11.6272,11.6063,11.6105,5385.9964
2007-05-16 11:15:00,27.78,27.84,27.77,27.84,6283.662477558348,11.6105,11.6355,11.6063,11.6355,6283.6625
2007-05-16 11:20:00,27.84,27.87,27.84,27.87,6104.129263913823,11.6355,11.6481,11.6355,11.6481,6104.1293
2007-05-16 11:25:00,27.88,27.91,27.87,27.91,6463.195691202872,11.6522,11.6648,11.6481,11.6648,6463.1957
2007-05-16 11:30:00,27.91,27.94,27.91,27.91,12567.324955116695,11.6648,11.6773,11.6648,11.6648,12567.325
2007-05-16 11:35:00,27.91,27.92,27.9,27.92,12746.85816876122,11.6648,11.669,11.6606,11.669,12746.8582
2007-05-16 11:40:00,27.92,27.92,27.9,27.9,3052.0646319569114,11.669,11.669,11.6606,11.6606,3052.0646
2007-05-16 11:45:00,27.9,27.91,27.85,27.87,11849.192100538598,11.6606,11.6648,11.6397,11.6481,11849.1921
2007-05-16 11:50:00,27.84,27.87,27.84,27.87,17414.721723518847,11.6355,11.6481,11.6355,11.6481,17414.7217
2007-05-16 11:55:00,27.88,27.9,27.88,27.89,9156.193895870734,11.6522,11.6606,11.6522,11.6564,9156.1939
2007-05-16 12:00:00,27.88,27.89,27.84,27.86,5565.529622980251,11.6522,11.6564,11.6355,11.6439,5565.5296
2007-05-16 12:05:00,27.87,27.87,27.84,27.84,4129.2639138240565,11.6481,11.6481,11.6355,11.6355,4129.2639
2007-05-16 12:10:00,27.83,27.85,27.83,27.85,2692.998204667864,11.6314,11.6397,11.6314,11.6397,2692.9982
2007-05-16 12:15:00,27.84,27.87,27.84,27.87,8617.594254937163,11.6355,11.6481,11.6355,11.6481,8617.5943
2007-05-16 12:20:00,27.87,27.88,27.86,27.86,8078.994614003589,11.6481,11.6522,11.6439,11.6439,8078.9946
2007-05-16 12:25:00,27.87,27.88,27.86,27.87,2154.3985637342907,11.6481,11.6522,11.6439,11.6481,2154.3986
2007-05-16 12:30:00,27.87,27.87,27.85,27.87,2333.931777378815,11.6481,11.6481,11.6397,11.6481,2333.9318
2007-05-16 12:35:00,27.86,27.87,27.85,27.86,4308.7971274685815,11.6439,11.6481,11.6397,11.6439,4308.7971
2007-05-16 12:40:00,27.86,27.87,27.82,27.84,7719.928186714541,11.6439,11.6481,11.6272,11.6355,7719.9282
2007-05-16 12:45:00,27.84,27.86,27.82,27.85,8258.527827648113,11.6355,11.6439,11.6272,11.6397,8258.5278
2007-05-16 12:50:00,27.86,27.87,27.85,27.86,3770.197486535009,11.6439,11.6481,11.6397,11.6439,3770.1975
2007-05-16 12:55:00,27.86,27.87,27.85,27.87,3411.13105924596,11.6439,11.6481,11.6397,11.6481,3411.1311
2007-05-16 13:00:00,27.87,27.87,27.86,27.86,6283.662477558348,11.6481,11.6481,11.6439,11.6439,6283.6625
2007-05-16 13:05:00,27.86,27.87,27.84,27.87,4308.7971274685815,11.6439,11.6481,11.6355,11.6481,4308.7971
2007-05-16 13:10:00,27.87,27.87,27.85,27.86,6104.129263913823,11.6481,11.6481,11.6397,11.6439,6104.1293
2007-05-16 13:15:00,27.86,27.87,27.86,27.87,3052.0646319569114,11.6439,11.6481,11.6439,11.6481,3052.0646
2007-05-16 13:20:00,27.87,27.92,27.87,27.92,6104.129263913823,11.6481,11.669,11.6481,11.669,6104.1293
2007-05-16 13:25:00,27.92,27.92,27.91,27.92,3231.597845601436,11.669,11.669,11.6648,11.669,3231.5978
2007-05-16 13:30:00,27.91,27.92,27.87,27.88,7540.394973070017,11.6648,11.669,11.6481,11.6522,7540.395
2007-05-16 13:35:00,27.89,27.91,27.88,27.9,3949.730700179533,11.6564,11.6648,11.6522,11.6606,3949.7307
2007-05-16 13:40:00,27.91,27.92,27.88,27.89,15439.856373429082,11.6648,11.669,11.6522,11.6564,15439.8564
2007-05-16 13:45:00,27.91,27.93,27.9,27.9,4308.7971274685815,11.6648,11.6731,11.6606,11.6606,4308.7971
2007-05-16 13:50:00,27.89,27.92,27.89,27.92,7360.861759425493,11.6564,11.669,11.6564,11.669,7360.8618
2007-05-16 13:55:00,27.92,27.92,27.9,27.91,1974.8653500897665,11.669,11.669,11.6606,11.6648,1974.8654
2007-05-16 14:00:00,27.91,27.92,27.91,27.92,7181.328545780969,11.6648,11.669,11.6648,11.669,7181.3285
2007-05-16 14:05:00,27.92,27.92,27.91,27.92,17055.6552962298,11.669,11.669,11.6648,11.669,17055.6553
2007-05-16 14:10:00,27.92,27.96,27.91,27.93,19928.186714542186,11.669,11.6857,11.6648,11.6731,19928.1867
2007-05-16 14:15:00,27.93,27.95,27.93,27.95,21543.985637342907,11.6731,11.6815,11.6731,11.6815,21543.9856
2007-05-16 14:20:00,27.95,27.95,27.93,27.95,14721.723518850986,11.6815,11.6815,11.6731,11.6815,14721.7235
2007-05-16 14:25:00,27.94,27.94,27.91,27.94,12567.324955116695,11.6773,11.6773,11.6648,11.6773,12567.325
2007-05-16 14:30:00,27.93,27.94,27.92,27.92,8797.127468581686,11.6731,11.6773,11.669,11.669,8797.1275
2007-05-16 14:35:00,27.93,27.93,27.91,27.93,12208.258527827646,11.6731,11.6731,11.6648,11.6731,12208.2585
2007-05-16 14:40:00,27.93,27.93,27.92,27.93,8797.127468581686,11.6731,11.6731,11.669,11.6731,8797.1275
2007-05-16 14:45:00,27.93,27.94,27.92,27.93,8078.994614003589,11.6731,11.6773,11.669,11.6731,8078.9946
2007-05-16 14:50:00,27.93,27.96,27.91,27.96,20287.25314183124,11.6731,11.6857,11.6648,11.6857,20287.2531
2007-05-16 14:55:00,27.96,27.97,27.96,27.97,4488.3303411131055,11.6857,11.6899,11.6857,11.6899,4488.3303
2007-05-16 15:00:00,27.98,27.98,27.91,27.93,31956.91202872531,11.694,11.694,11.6648,11.6731,31956.912
2007-05-16 15:05:00,27.92,27.93,27.92,27.92,7001.795332136444,11.669,11.6731,11.669,11.669,7001.7953
2007-05-16 15:10:00,27.92,27.92,27.91,27.91,13105.924596050269,11.669,11.669,11.6648,11.6648,13105.9246
2007-05-16 15:15:00,27.91,27.94,27.91,27.92,13105.924596050269,11.6648,11.6773,11.6648,11.669,13105.9246
2007-05-16 15:20:00,27.91,27.92,27.89,27.92,21005.38599640933,11.6648,11.669,11.6564,11.669,21005.386
2007-05-16 15:25:00,27.92,27.93,27.91,27.92,18312.38779174147,11.669,11.6731,11.6648,11.669,18312.3878
2007-05-16 15:30:00,27.92,27.94,27.91,27.92,41113.10592459604,11.669,11.6773,11.6648,11.669,41113.1059
2007-05-16 15:35:00,27.93,27.93,27.91,27.92,35547.576301615794,11.6731,11.6731,11.6648,11.669,35547.5763
2007-05-16 15:40:00,27.92,27.93,27.91,27.92,31059.24596050269,11.669,11.6731,11.6648,11.669,31059.246
2007-05-16 15:45:00,27.91,27.92,27.91,27.92,19569.12028725314,11.6648,11.669,11.6648,11.669,19569.1203
2007-05-16 15:50:00,27.91,27.93,27.91,27.93,20287.25314183124,11.6648,11.6731,11.6648,11.6731,20287.2531
2007-05-16 15:55:00,27.92,27.93,27.9,27.9,32315.97845601436,11.669,11.6731,11.6606,11.6606,32315.9785
2007-05-17 09:30:00,28.02,28.18,28.0,28.02,24236.98384201077,11.7108,11.7776,11.7024,11.7108,24236.9838
2007-05-17 09:35:00,28.02,28.18,28.02,28.17,25314.183123877912,11.7108,11.7776,11.7108,11.7735,25314.1831
2007-05-17 09:40:00,28.13,28.18,28.07,28.07,22441.651705565528,11.7567,11.7776,11.7317,11.7317,22441.6517
2007-05-17 09:45:00,28.06,28.09,28.02,28.09,20466.78635547576,11.7275,11.74,11.7108,11.74,20466.7864
2007-05-17 09:50:00,28.1,28.13,28.07,28.07,40754.03949730699,11.7442,11.7567,11.7317,11.7317,40754.0395
2007-05-17 09:55:00,28.05,28.07,28.04,28.06,15978.456014362657,11.7233,11.7317,11.7191,11.7275,15978.456
2007-05-17 10:00:00,28.06,28.1,28.04,28.07,33752.24416517055,11.7275,11.7442,11.7191,11.7317,33752.2442
2007-05-17 10:05:00,28.08,28.09,28.07,28.07,20646.319569120285,11.7358,11.74,11.7317,11.7317,20646.3196
2007-05-17 10:10:00,28.08,28.11,28.05,28.1,26929.98204667864,11.7358,11.7484,11.7233,11.7442,26929.982
2007-05-17 10:15:00,28.1,28.14,28.1,28.12,34111.3105924596,11.7442,11.7609,11.7442,11.7526,34111.3106
2007-05-17 10:20:00,28.14,28.15,28.12,28.15,13105.924596050269,11.7609,11.7651,11.7526,11.7651,13105.9246
2007-05-17 10:25:00,28.13,28.15,28.13,28.13,6463.195691202872,11.7567,11.7651,11.7567,11.7567,6463.1957
2007-05-17 10:30:00,28.13,28.15,28.13,28.15,10233.39317773788,11.7567,11.7651,11.7567,11.7651,10233.3932
2007-05-17 10:35:00,28.15,28.15,28.13,28.15,18491.921005386,11.7651,11.7651,11.7567,11.7651,18491.921
2007-05-17 10:40:00,28.15,28.17,28.13,28.14,20287.25314183124,11.7651,11.7735,11.7567,11.7609,20287.2531
2007-05-17 10:45:00,28.13,28.15,28.13,28.14,11849.192100538598,11.7567,11.7651,11.7567,11.7609,11849.1921
2007-05-17 10:50:00,28.14,28.16,28.14,28.16,12926.391382405744,11.7609,11.7693,11.7609,11.7693,12926.3914
2007-05-17 10:55:00,28.15,28.19,28.15,28.18,26570.915619389583,11.7651,11.7818,11.7651,11.7776,26570.9156
2007-05-17 11:00:00,28.19,28.21,28.18,28.21,13105.924596050269,11.7818,11.7902,11.7776,11.7902,13105.9246
2007-05-17 11:05:00,28.2,28.21,28.16,28.17,36624.77558348294,11.786,11.7902,11.7693,11.7735,36624.7756
2007-05-17 11:10:00,28.17,28.18,28.15,28.15,96050.26929982046,11.7735,11.7776,11.7651,11.7651,96050.2693
2007-05-17 11:15:00,28.15,28.16,28.07,28.07,21723.518850987428,11.7651,11.7693,11.7317,11.7317,21723.5189
2007-05-17 11:20:00,28.08,28.08,28.05,28.06,14003.590664272888,11.7358,11.7358,11.7233,11.7275,14003.5907
2007-05-17 11:25:00,28.07,28.1,28.06,28.08,19389.58707360861,11.7317,11.7442,11.7275,11.7358,19389.5871
2007-05-17 11:30:00,28.07,28.08,28.07,28.07,11310.592459605024,11.7317,11.7358,11.7317,11.7317,11310.5925
2007-05-17 11:35:00,28.08,28.08,28.07,28.07,8617.594254937163,11.7358,11.7358,11.7317,11.7317,8617.5943
2007-05-17 11:40:00,28.07,28.08,28.07,28.07,12746.85816876122,11.7317,11.7358,11.7317,11.7317,12746.8582
2007-05-17 11:45:00,28.07,28.13,28.07,28.11,32315.97845601436,11.7317,11.7567,11.7317,11.7484,32315.9785
2007-05-17 11:50:00,28.12,28.12,28.08,28.09,18312.38779174147,11.7526,11.7526,11.7358,11.74,18312.3878
2007-05-17 11:55:00,28.09,28.1,28.09,28.1,18850.987432675043,11.74,11.7442,11.74,11.7442,18850.9874
2007-05-17 12:00:00,28.1,28.12,28.09,28.1,19748.653500897664,11.7442,11.7526,11.74,11.7442,19748.6535
2007-05-17 12:05:00,28.1,28.12,28.1,28.11,17235.188509874326,11.7442,11.7526,11.7442,11.7484,17235.1885
2007-05-17 12:10:00,28.11,28.11,28.09,28.11,16517.055655296226,11.7484,11.7484,11.74,11.7484,16517.0557
2007-05-17 12:15:00,28.1,28.11,28.09,28.09,13105.924596050269,11.7442,11.7484,11.74,11.74,13105.9246
2007-05-17 12:20:00,28.09,28.1,28.06,28.08,15978.456014362657,11.74,11.7442,11.7275,11.7358,15978.456
2007-05-17 12:25:00,28.08,28.08,28.07,28.07,3770.197486535009,11.7358,11.7358,11.7317,11.7317,3770.1975
2007-05-17 12:30:00,28.07,28.07,28.07,28.07,3770.197486535009,11.7317,11.7317,11.7317,11.7317,3770.1975
2007-05-17 12:35:00,28.07,28.07,28.04,28.06,18132.854578096943,11.7317,11.7317,11.7191,11.7275,18132.8546
2007-05-17 12:40:00,28.06,28.07,28.06,28.06,7899.461400359065,11.7275,11.7317,11.7275,11.7275,7899.4614
2007-05-17 12:45:00,28.06,28.06,28.03,28.04,12926.391382405744,11.7275,11.7275,11.7149,11.7191,12926.3914
2007-05-17 12:50:00,28.04,28.05,28.04,28.05,6283.662477558348,11.7191,11.7233,11.7191,11.7233,6283.6625
2007-05-17 12:55:00,28.05,28.05,28.03,28.03,6104.129263913823,11.7233,11.7233,11.7149,11.7149,6104.1293
2007-05-17 13:00:00,28.03,28.03,28.01,28.02,16876.122082585276,11.7149,11.7149,11.7066,11.7108,16876.1221
2007-05-17 13:05:00,28.03,28.03,28.02,28.02,7899.461400359065,11.7149,11.7149,11.7108,11.7108,7899.4614
2007-05-17 13:10:00,28.02,28.03,28.01,28.02,8438.061041292638,11.7108,11.7149,11.7066,11.7108,8438.061
2007-05-17 13:15:00,28.02,28.03,28.02,28.03,5924.596050269299,11.7108,11.7149,11.7108,11.7149,5924.5961
2007-05-17 13:20:00,28.03,28.06,28.03,28.06,8078.994614003589,11.7149,11.7275,11.7149,11.7275,8078.9946
2007-05-17 13:25:00,28.05,28.06,28.05,28.05,7001.795332136444,11.7233,11.7275,11.7233,11.7233,7001.7953
2007-05-17 13:30:00,28.05,28.07,28.05,28.07,7360.861759425493,11.7233,11.7317,11.7233,11.7317,7360.8618
2007-05-17 13:35:00,28.07,28.08,28.06,28.07,13464.991023339317,11.7317,11.7358,11.7275,11.7317,13464.991
2007-05-17 13:40:00,28.07,28.08,28.07,28.08,4847.396768402154,11.7317,11.7358,11.7317,11.7358,4847.3968
2007-05-17 13:45:00,28.08,28.08,28.07,28.08,4308.7971274685815,11.7358,11.7358,11.7317,11.7358,4308.7971
2007-05-17 13:50:00,28.07,28.08,28.05,28.06,10771.992818671451,11.7317,11.7358,11.7233,11.7275,10771.9928
2007-05-17 13:55:00,28.05,28.09,28.05,28.09,5924.596050269299,11.7233,11.74,11.7233,11.74,5924.5961
2007-05-17 14:00:00,28.09,28.1,28.07,28.08,18312.38779174147,11.74,11.7442,11.7317,11.7358,18312.3878
2007-05-17 14:05:00,28.07,28.12,28.07,28.12,13285.457809694792,11.7317,11.7526,11.7317,11.7526,13285.4578
2007-05-17 14:10:00,28.12,28.12,28.1,28.1,6642.728904847396,11.7526,11.7526,11.7442,11.7442,6642.7289
2007-05-17 14:15:00,28.1,28.13,28.1,28.13,11669.658886894074,11.7442,11.7567,11.7442,11.7567,11669.6589
2007-05-17 14:20:00,28.12,28.13,28.08,28.09,16876.122082585276,11.7526,11.7567,11.7358,11.74,16876.1221
2007-05-17 14:25:00,28.09,28.12,28.08,28.12,15080.789946140034,11.74,11.7526,11.7358,11.7526,15080.7899
2007-05-17 14:30:00,28.12,28.12,28.1,28.11,10412.926391382403,11.7526,11.7526,11.7442,11.7484,10412.9264
2007-05-17 14:35:00,28.11,28.11,28.06,28.06,18850.987432675043,11.7484,11.7484,11.7275,11.7275,18850.9874
2007-05-17 14:40:00,28.08,28.08,28.04,28.04,8617.594254937163,11.7358,11.7358,11.7191,11.7191,8617.5943
2007-05-17 14:45:00,28.04,28.06,28.03,28.04,9515.260323159782,11.7191,11.7275,11.7149,11.7191,9515.2603
2007-05-17 14:50:00,28.04,28.07,28.04,28.06,11131.0592459605,11.7191,11.7317,11.7191,11.7275,11131.0592
2007-05-17 14:55:00,28.06,28.07,28.04,28.06,20107.71992818671,11.7275,11.7317,11.7191,11.7275,20107.7199
2007-05-17 15:00:00,28.06,28.1,28.04,28.09,14362.657091561938,11.7275,11.7442,11.7191,11.74,14362.6571
2007-05-17 15:05:00,28.09,28.1,28.06,28.06,13285.457809694792,11.74,11.7442,11.7275,11.7275,13285.4578
2007-05-17 15:10:00,28.06,28.08,28.06,28.08,10412.926391382403,11.7275,11.7358,11.7275,11.7358,10412.9264
2007-05-17 15:15:00,28.08,28.08,28.07,28.07,6104.129263913823,11.7358,11.7358,11.7317,11.7317,6104.1293
2007-05-17 15:20:00,28.08,28.08,28.03,28.04,22621.18491921005,11.7358,11.7358,11.7149,11.7191,22621.1849
2007-05-17 15:25:00,28.04,28.07,28.04,28.04,19030.520646319565,11.7191,11.7317,11.7191,11.7191,19030.5206
2007-05-17 15:30:00,28.04,28.04,28.02,28.02,13824.057450628365,11.7191,11.7191,11.7108,11.7108,13824.0575
2007-05-17 15:35:00,28.02,28.02,27.99,28.0,20825.852782764807,11.7108,11.7108,11.6982,11.7024,20825.8528
2007-05-17 15:40:00,28.01,28.01,27.98,28.0,22082.58527827648,11.7066,11.7066,11.694,11.7024,22082.5853
2007-05-17 15:45:00,28.0,28.06,28.0,28.04,40933.57271095152,11.7024,11.7275,11.7024,11.7191,40933.5727
2007-05-17 15:50:00,28.05,28.08,28.04,28.07,50628.36624775583,11.7233,11.7358,11.7191,11.7317,50628.3662
2007-05-17 15:55:00,28.07,28.07,27.99,28.0,30341.1131059246,11.7317,11.7317,11.6982,11.7024,30341.1131
2007-05-18 09:30:00,28.05,28.07,27.99,28.01,178994.61400359063,11.7233,11.7317,11.6982,11.7066,178994.614
2007-05-18 09:35:00,27.98,28.01,27.97,27.97,5565.529622980251,11.694,11.7066,11.6899,11.6899,5565.5296
2007-05-18 09:40:00,27.96,28.01,27.96,27.96,15439.856373429082,11.6857,11.7066,11.6857,11.6857,15439.8564
2007-05-18 09:45:00,27.96,27.99,27.96,27.98,18132.854578096943,11.6857,11.6982,11.6857,11.694,18132.8546
2007-05-18 09:50:00,27.98,27.98,27.94,27.96,12926.391382405744,11.694,11.694,11.6773,11.6857,12926.3914
2007-05-18 09:55:00,27.96,27.98,27.94,27.98,17055.6552962298,11.6857,11.694,11.6773,11.694,17055.6553
2007-05-18 10:00:00,27.98,28.05,27.98,28.04,15798.92280071813,11.694,11.7233,11.694,11.7191,15798.9228
2007-05-18 10:05:00,28.05,28.09,28.04,28.08,12387.79174147217,11.7233,11.74,11.7191,11.7358,12387.7917
2007-05-18 10:10:00,28.08,28.2,28.08,28.18,111849.19210053858,11.7358,11.786,11.7358,11.7776,111849.1921
2007-05-18 10:15:00,28.17,28.21,28.13,28.13,27827.64811490125,11.7735,11.7902,11.7567,11.7567,27827.6481
2007-05-18 10:20:00,28.13,28.16,28.12,28.12,24596.050269299816,11.7567,11.7693,11.7526,11.7526,24596.0503
2007-05-18 10:25:00,28.14,28.17,28.12,28.13,34649.91023339317,11.7609,11.7735,11.7526,11.7567,34649.9102
2007-05-18 10:30:00,28.12,28.14,28.11,28.12,7001.795332136444,11.7526,11.7609,11.7484,11.7526,7001.7953
2007-05-18 10:35:00,28.12,28.13,28.11,28.11,10592.459605026928,11.7526,11.7567,11.7484,11.7484,10592.4596
2007-05-18 10:40:00,28.12,28.13,28.11,28.11,8976.660682226211,11.7526,11.7567,11.7484,11.7484,8976.6607
2007-05-18 10:45:00,28.11,28.13,28.11,28.13,12567.324955116695,11.7484,11.7567,11.7484,11.7567,12567.325
2007-05-18 10:50:00,28.13,28.14,28.11,28.12,10951.526032315976,11.7567,11.7609,11.7484,11.7526,10951.526
2007-05-18 10:55:00,28.12,28.13,28.12,28.13,4129.2639138240565,11.7526,11.7567,11.7526,11.7567,4129.2639
2007-05-18 11:00:00,28.12,28.15,28.11,28.13,13105.924596050269,11.7526,11.7651,11.7484,11.7567,13105.9246
2007-05-18 11:05:00,28.13,28.16,28.13,28.16,7001.795332136444,11.7567,11.7693,11.7567,11.7693,7001.7953
2007-05-18 11:10:00,28.16,28.17,28.15,28.17,5206.463195691202,11.7693,11.7735,11.7651,11.7735,5206.4632
2007-05-18 11:15:00,28.17,28.17,28.12,28.13,36804.308797127465,11.7735,11.7735,11.7526,11.7567,36804.3088
2007-05-18 11:20:00,28.13,28.15,28.12,28.12,9335.72710951526,11.7567,11.7651,11.7526,11.7526,9335.7271
2007-05-18 11:25:00,28.12,28.14,28.12,28.13,26929.98204667864,11.7526,11.7609,11.7526,11.7567,26929.982
2007-05-18 11:30:00,28.14,28.16,28.13,28.16,13285.457809694792,11.7609,11.7693,11.7567,11.7693,13285.4578
2007-05-18 11:35:00,28.16,28.16,28.15,28.16,5745.062836624775,11.7693,11.7693,11.7651,11.7693,5745.0628
2007-05-18 11:40:00,28.16,28.16,28.15,28.16,8976.660682226211,11.7693,11.7693,11.7651,11.7693,8976.6607
2007-05-18 11:45:00,28.16,28.17,28.15,28.17,9156.193895870734,11.7693,11.7735,11.7651,11.7735,9156.1939
2007-05-18 11:50:00,28.16,28.2,28.16,28.2,11849.192100538598,11.7693,11.786,11.7693,11.786,11849.1921
2007-05-18 11:55:00,28.18,28.22,28.18,28.2,25852.782764811487,11.7776,11.7943,11.7776,11.786,25852.7828
2007-05-18 12:00:00,28.21,28.23,28.2,28.21,11310.592459605024,11.7902,11.7985,11.786,11.7902,11310.5925
2007-05-18 12:05:00,28.21,28.22,28.2,28.2,3052.0646319569114,11.7902,11.7943,11.786,11.786,3052.0646
2007-05-18 12:10:00,28.21,28.22,28.19,28.2,78635.5475763016,11.7902,11.7943,11.7818,11.786,78635.5476
2007-05-18 12:15:00,28.2,28.2,28.16,28.18,21723.518850987428,11.786,11.786,11.7693,11.7776,21723.5189
2007-05-18 12:20:00,28.18,28.22,28.17,28.21,19928.186714542186,11.7776,11.7943,11.7735,11.7902,19928.1867
2007-05-18 12:25:00,28.22,28.29,28.22,28.26,36983.84201077199,11.7943,11.8236,11.7943,11.8111,36983.842
2007-05-18 12:30:00,28.26,28.26,28.23,28.25,12208.258527827646,11.8111,11.8111,11.7985,11.8069,12208.2585
2007-05-18 12:35:00,28.24,28.29,28.24,28.28,15439.856373429082,11.8027,11.8236,11.8027,11.8194,15439.8564
2007-05-18 12:40:00,28.28,28.32,28.28,28.31,19389.58707360861,11.8194,11.8361,11.8194,11.832,19389.5871
2007-05-18 12:45:00,28.31,28.32,28.3,28.32,20646.319569120285,11.832,11.8361,11.8278,11.8361,20646.3196
2007-05-18 12:50:00,28.32,28.32,28.27,28.27,71454.21903052063,11.8361,11.8361,11.8152,11.8152,71454.219
2007-05-18 12:55:00,28.27,28.3,28.26,28.28,9874.326750448832,11.8152,11.8278,11.8111,11.8194,9874.3268
2007-05-18 13:00:00,28.29,28.35,28.29,28.35,33393.1777378815,11.8236,11.8487,11.8236,11.8487,33393.1777
2007-05-18 13:05:00,28.35,28.36,28.32,28.32,21903.05206463196,11.8487,11.8529,11.8361,11.8361,21903.0521
2007-05-18 13:10:00,28.32,28.34,28.32,28.34,9694.793536804307,11.8361,11.8445,11.8361,11.8445,9694.7935
2007-05-18 13:15:00,28.35,28.35,28.31,28.32,18491.921005386,11.8487,11.8487,11.832,11.8361,18491.921
2007-05-18 13:20:00,28.32,28.32,28.31,28.31,2513.464991023339,11.8361,11.8361,11.832,11.832,2513.465
2007-05-18 13:25:00,28.31,28.32,28.3,28.3,5745.062836624775,11.832,11.8361,11.8278,11.8278,5745.0628
2007-05-18 13:30:00,28.31,28.32,28.3,28.32,5565.529622980251,11.832,11.8361,11.8278,11.8361,5565.5296
2007-05-18 13:35:00,28.32,28.32,28.31,28.31,4308.7971274685815,11.8361,11.8361,11.832,11.832,4308.7971
2007-05-18 13:40:00,28.32,28.32,28.31,28.31,5565.529622980251,11.8361,11.8361,11.832,11.832,5565.5296
2007-05-18 13:45:00,28.32,28.32,28.3,28.3,4847.396768402154,11.8361,11.8361,11.8278,11.8278,4847.3968
2007-05-18 13:50:00,28.3,28.32,28.3,28.31,3411.13105924596,11.8278,11.8361,11.8278,11.832,3411.1311
2007-05-18 13:55:00,28.31,28.31,28.27,28.28,18491.921005386,11.832,11.832,11.8152,11.8194,18491.921
2007-05-18 14:00:00,28.28,28.3,28.27,28.28,9335.72710951526,11.8194,11.8278,11.8152,11.8194,9335.7271
2007-05-18 14:05:00,28.27,28.3,28.27,28.3,3411.13105924596,11.8152,11.8278,11.8152,11.8278,3411.1311
2007-05-18 14:10:00,28.3,28.31,28.3,28.31,4847.396768402154,11.8278,11.832,11.8278,11.832,4847.3968
2007-05-18 14:15:00,28.31,28.32,28.31,28.32,12746.85816876122,11.832,11.8361,11.832,11.8361,12746.8582
2007-05-18 14:20:00,28.32,28.32,28.31,28.32,11849.192100538598,11.8361,11.8361,11.832,11.8361,11849.1921
2007-05-18 14:25:00,28.32,28.32,28.31,28.31,8797.127468581686,11.8361,11.8361,11.832,11.832,8797.1275
2007-05-18 14:30:00,28.31,28.32,28.29,28.31,13644.52423698384,11.832,11.8361,11.8236,11.832,13644.5242
2007-05-18 14:35:00,28.3,28.31,28.3,28.3,5745.062836624775,11.8278,11.832,11.8278,11.8278,5745.0628
2007-05-18 14:40:00,28.3,28.3,28.28,28.28,24416.51705565529,11.8278,11.8278,11.8194,11.8194,24416.5171
2007-05-18 14:45:00,28.28,28.29,28.27,28.28,15978.456014362657,11.8194,11.8236,11.8152,11.8194,15978.456
2007-05-18 14:50:00,28.29,28.3,28.27,28.3,13644.52423698384,11.8236,11.8278,11.8152,11.8278,13644.5242
2007-05-18 14:55:00,28.29,28.31,28.29,28.3,14542.19030520646,11.8236,11.832,11.8236,11.8278,14542.1903
2007-05-18 15:00:00,28.3,28.3,28.27,28.27,18312.38779174147,11.8278,11.8278,11.8152,11.8152,18312.3878
2007-05-18 15:05:00,28.27,28.3,28.27,28.28,17414.721723518847,11.8152,11.8278,11.8152,11.8194,17414.7217
2007-05-18 15:10:00,28.28,28.3,28.27,28.28,14183.123877917413,11.8194,11.8278,11.8152,11.8194,14183.1239
2007-05-18 15:15:00,28.29,28.31,28.28,28.3,15798.92280071813,11.8236,11.832,11.8194,11.8278,15798.9228
2007-05-18 15:20:00,28.31,28.33,28.3,28.33,14183.123877917413,11.832,11.8403,11.8278,11.8403,14183.1239
2007-05-18 15:25:00,28.33,28.36,28.33,28.36,19748.653500897664,11.8403,11.8529,11.8403,11.8529,19748.6535
2007-05-18 15:30:00,28.36,28.36,28.33,28.33,36804.308797127465,11.8529,11.8529,11.8403,11.8403,36804.3088
2007-05-18 15:35:00,28.33,28.33,28.31,28.31,22441.651705565528,11.8403,11.8403,11.832,11.832,22441.6517
2007-05-18 15:40:00,28.31,28.33,28.31,28.31,36445.242369838415,11.832,11.8403,11.832,11.832,36445.2424
2007-05-18 15:45:00,28.31,28.33,28.31,28.31,25314.183123877912,11.832,11.8403,11.832,11.832,25314.1831
2007-05-18 15:50:00,28.32,28.32,28.3,28.31,42728.90484739676,11.8361,11.8361,11.8278,11.832,42728.9048
2007-05-18 15:55:00,28.31,28.33,28.3,28.33,62657.09156193895,11.832,11.8403,11.8278,11.8403,62657.0916
2007-05-21 09:30:00,28.28,28.33,28.25,28.3,9156.193895870734,11.8194,11.8403,11.8069,11.8278,9156.1939
2007-05-21 09:35:00,28.3,28.4,28.3,28.33,11131.0592459605,11.8278,11.8696,11.8278,11.8403,11131.0592
2007-05-21 09:40:00,28.3,28.36,28.3,28.36,6104.129263913823,11.8278,11.8529,11.8278,11.8529,6104.1293
2007-05-21 09:45:00,28.36,28.36,28.35,28.35,7181.328545780969,11.8529,11.8529,11.8487,11.8487,7181.3285
2007-05-21 09:50:00,28.34,28.37,28.34,28.36,55116.69658886893,11.8445,11.857,11.8445,11.8529,55116.6966
2007-05-21 09:55:00,28.35,28.38,28.35,28.36,7360.861759425493,11.8487,11.8612,11.8487,11.8529,7360.8618
2007-05-21 10:00:00,28.37,28.38,28.36,28.36,15619.389587073609,11.857,11.8612,11.8529,11.8529,15619.3896
2007-05-21 10:05:00,28.36,28.37,28.35,28.36,7360.861759425493,11.8529,11.857,11.8487,11.8529,7360.8618
2007-05-21 10:10:00,28.36,28.37,28.35,28.36,9874.326750448832,11.8529,11.857,11.8487,11.8529,9874.3268
2007-05-21 10:15:00,28.36,28.38,28.36,28.36,39138.24057450628,11.8529,11.8612,11.8529,11.8529,39138.2406
2007-05-21 10:20:00,28.38,28.38,28.37,28.37,8078.994614003589,11.8612,11.8612,11.857,11.857,8078.9946
2007-05-21 10:25:00,28.37,28.37,28.34,28.36,15798.92280071813,11.857,11.857,11.8445,11.8529,15798.9228
2007-05-21 10:30:00,28.38,28.4,28.36,28.36,12567.324955116695,11.8612,11.8696,11.8529,11.8529,12567.325
2007-05-21 10:35:00,28.36,28.36,28.33,28.36,6642.728904847396,11.8529,11.8529,11.8403,11.8529,6642.7289
2007-05-21 10:40:00,28.35,28.36,28.3,28.3,16157.989228007178,11.8487,11.8529,11.8278,11.8278,16157.9892
2007-05-21 10:45:00,28.3,28.31,28.29,28.3,8078.994614003589,11.8278,11.832,11.8236,11.8278,8078.9946
2007-05-21 10:50:00,28.3,28.36,28.3,28.35,26211.849192100533,11.8278,11.8529,11.8278,11.8487,26211.8492
2007-05-21 10:55:00,28.34,28.35,28.33,28.34,10412.926391382403,11.8445,11.8487,11.8403,11.8445,10412.9264
2007-05-21 11:00:00,28.34,28.35,28.32,28.34,94434.47037701974,11.8445,11.8487,11.8361,11.8445,94434.4704
2007-05-21 11:05:00,28.33,28.34,28.33,28.33,7540.394973070017,11.8403,11.8445,11.8403,11.8403,7540.395
2007-05-21 11:10:00,28.34,28.34,28.33,28.33,12926.391382405744,11.8445,11.8445,11.8403,11.8403,12926.3914
2007-05-21 11:15:00,28.33,28.34,28.33,28.33,15439.856373429082,11.8403,11.8445,11.8403,11.8403,15439.8564
2007-05-21 11:20:00,28.33,28.34,28.33,28.34,6822.26211849192,11.8403,11.8445,11.8403,11.8445,6822.2621
2007-05-21 11:25:00,28.34,28.34,28.33,28.34,6104.129263913823,11.8445,11.8445,11.8403,11.8445,6104.1293
2007-05-21 11:30:00,28.33,28.33,28.32,28.33,3590.6642728904844,11.8403,11.8403,11.8361,11.8403,3590.6643
2007-05-21 11:35:00,28.32,28.33,28.32,28.32,5565.529622980251,11.8361,11.8403,11.8361,11.8361,5565.5296
2007-05-21 11:40:00,28.31,28.33,28.31,28.33,5206.463195691202,11.832,11.8403,11.832,11.8403,5206.4632
2007-05-21 11:45:00,28.34,28.34,28.32,28.32,10053.859964093355,11.8445,11.8445,11.8361,11.8361,10053.86
2007-05-21 11:50:00,28.32,28.33,28.32,28.32,7540.394973070017,11.8361,11.8403,11.8361,11.8361,7540.395
2007-05-21 11:55:00,28.31,28.32,28.3,28.3,14003.590664272888,11.832,11.8361,11.8278,11.8278,14003.5907
2007-05-21 12:00:00,28.3,28.3,28.29,28.3,6104.129263913823,11.8278,11.8278,11.8236,11.8278,6104.1293
2007-05-21 12:05:00,28.3,28.31,28.3,28.31,18671.45421903052,11.8278,11.832,11.8278,11.832,18671.4542
2007-05-21 12:10:00,28.31,28.31,28.3,28.31,33034.11131059245,11.832,11.832,11.8278,11.832,33034.1113
2007-05-21 12:15:00,28.3,28.31,28.3,28.31,5206.463195691202,11.8278,11.832,11.8278,11.832,5206.4632
2007-05-21 12:20:00,28.31,28.31,28.3,28.3,6642.728904847396,11.832,11.832,11.8278,11.8278,6642.7289
2007-05-21 12:25:00,28.3,28.31,28.3,28.3,12746.85816876122,11.8278,11.832,11.8278,11.8278,12746.8582
2007-05-21 12:30:00,28.3,28.31,28.29,28.31,13644.52423698384,11.8278,11.832,11.8236,11.832,13644.5242
2007-05-21 12:35:00,28.32,28.36,28.32,28.34,68402.15439856373,11.8361,11.8529,11.8361,11.8445,68402.1544
2007-05-21 12:40:00,28.35,28.35,28.33,28.34,10233.39317773788,11.8487,11.8487,11.8403,11.8445,10233.3932
2007-05-21 12:45:00,28.34,28.36,28.34,28.35,3590.6642728904844,11.8445,11.8529,11.8445,11.8487,3590.6643
2007-05-21 12:50:00,28.36,28.36,28.33,28.35,9335.72710951526,11.8529,11.8529,11.8403,11.8487,9335.7271
2007-05-21 12:55:00,28.35,28.35,28.35,28.35,3590.6642728904844,11.8487,11.8487,11.8487,11.8487,3590.6643
2007-05-21 13:00:00,28.36,28.37,28.33,28.33,19748.653500897664,11.8529,11.857,11.8403,11.8403,19748.6535
2007-05-21 13:05:00,28.35,28.35,28.33,28.33,5924.596050269299,11.8487,11.8487,11.8403,11.8403,5924.5961
2007-05-21 13:10:00,28.35,28.35,28.33,28.33,7899.461400359065,11.8487,11.8487,11.8403,11.8403,7899.4614
2007-05-21 13:15:00,28.33,28.37,28.33,28.35,16517.055655296226,11.8403,11.857,11.8403,11.8487,16517.0557
2007-05-21 13:20:00,28.35,28.37,28.35,28.37,8438.061041292638,11.8487,11.857,11.8487,11.857,8438.061
2007-05-21 13:25:00,28.37,28.37,28.35,28.35,12208.258527827646,11.857,11.857,11.8487,11.8487,12208.2585
2007-05-21 13:30:00,28.35,28.35,28.32,28.32,7899.461400359065,11.8487,11.8487,11.8361,11.8361,7899.4614
2007-05-21 13:35:00,28.32,28.32,28.31,28.32,6463.195691202872,11.8361,11.8361,11.832,11.8361,6463.1957
2007-05-21 13:40:00,28.33,28.35,28.33,28.34,12208.258527827646,11.8403,11.8487,11.8403,11.8445,12208.2585
2007-05-21 13:45:00,28.34,28.37,28.34,28.36,21364.45242369838,11.8445,11.857,11.8445,11.8529,21364.4524
2007-05-21 13:50:00,28.35,28.35,28.31,28.31,15619.389587073609,11.8487,11.8487,11.832,11.832,15619.3896
2007-05-21 13:55:00,28.32,28.33,28.32,28.32,8976.660682226211,11.8361,11.8403,11.8361,11.8361,8976.6607
2007-05-21 14:00:00,28.33,28.33,28.31,28.33,8797.127468581686,11.8403,11.8403,11.832,11.8403,8797.1275
2007-05-21 14:05:00,28.32,28.33,28.31,28.31,7001.795332136444,11.8361,11.8403,11.832,11.832,7001.7953
2007-05-21 14:10:00,28.32,28.33,28.31,28.33,5565.529622980251,11.8361,11.8403,11.832,11.8403,5565.5296
2007-05-21 14:15:00,28.33,28.35,28.33,28.35,5745.062836624775,11.8403,11.8487,11.8403,11.8487,5745.0628
2007-05-21 14:20:00,28.35,28.37,28.35,28.37,22441.651705565528,11.8487,11.857,11.8487,11.857,22441.6517
2007-05-21 14:25:00,28.36,28.37,28.36,28.36,15619.389587073609,11.8529,11.857,11.8529,11.8529,15619.3896
2007-05-21 14:30:00,28.36,28.36,28.33,28.33,21903.05206463196,11.8529,11.8529,11.8403,11.8403,21903.0521
2007-05-21 14:35:00,28.34,28.35,28.33,28.35,11490.12567324955,11.8445,11.8487,11.8403,11.8487,11490.1257
2007-05-21 14:40:00,28.36,28.37,28.32,28.33,22800.71813285457,11.8529,11.857,11.8361,11.8403,22800.7181
2007-05-21 14:45:00,28.33,28.36,28.33,28.35,12567.324955116695,11.8403,11.8529,11.8403,11.8487,12567.325
2007-05-21 14:50:00,28.35,28.37,28.35,28.37,19030.520646319565,11.8487,11.857,11.8487,11.857,19030.5206
2007-05-21 14:55:00,28.37,28.37,28.35,28.37,56912.02872531417,11.857,11.857,11.8487,11.857,56912.0287
2007-05-21 15:00:00,28.36,28.37,28.35,28.36,25134.64991023339,11.8529,11.857,11.8487,11.8529,25134.6499
2007-05-21 15:05:00,28.36,28.37,28.35,28.36,34290.84380610412,11.8529,11.857,11.8487,11.8529,34290.8438
2007-05-21 15:10:00,28.36,28.4,28.36,28.38,47576.30161579892,11.8529,11.8696,11.8529,11.8612,47576.3016
2007-05-21 15:15:00,28.38,28.39,28.37,28.38,14721.723518850986,11.8612,11.8654,11.857,11.8612,14721.7235
2007-05-21 15:20:00,28.38,28.4,28.36,28.38,38240.57450628366,11.8612,11.8696,11.8529,11.8612,38240.5745
2007-05-21 15:25:00,28.38,28.4,28.37,28.39,73967.68402154397,11.8612,11.8696,11.857,11.8654,73967.684
2007-05-21 15:30:00,28.38,28.4,28.38,28.39,74506.28366247755,11.8612,11.8696,11.8612,11.8654,74506.2837
2007-05-21 15:35:00,28.39,28.4,28.38,28.4,20825.852782764807,11.8654,11.8696,11.8612,11.8696,20825.8528
2007-05-21 15:40:00,28.41,28.41,28.4,28.4,42549.37163375224,11.8738,11.8738,11.8696,11.8696,42549.3716
2007-05-21 15:45:00,28.41,28.41,28.4,28.41,19569.12028725314,11.8738,11.8738,11.8696,11.8738,19569.1203
2007-05-21 15:50:00,28.41,28.41,28.4,28.4,54039.49730700179,11.8738,11.8738,11.8696,11.8696,54039.4973
2007-05-21 15:55:00,28.4,28.41,28.4,28.41,81149.01256732494,11.8696,11.8738,11.8696,11.8738,81149.0126
2007-05-22 09:30:00,28.3,28.38,28.27,28.32,42728.90484739676,11.8278,11.8612,11.8152,11.8361,42728.9048
2007-05-22 09:35:00,28.31,28.31,28.05,28.1,40574.50628366247,11.832,11.832,11.7233,11.7442,40574.5063
2007-05-22 09:40:00,28.1,28.12,28.06,28.07,40754.03949730699,11.7442,11.7526,11.7275,11.7317,40754.0395
2007-05-22 09:45:00,28.07,28.07,27.89,27.92,72351.88509874325,11.7317,11.7317,11.6564,11.669,72351.8851
2007-05-22 09:50:00,27.91,27.94,27.87,27.91,54757.63016157989,11.6648,11.6773,11.6481,11.6648,54757.6302
2007-05-22 09:55:00,27.9,28.02,27.9,27.99,53321.36445242369,11.6606,11.7108,11.6606,11.6982,53321.3645
2007-05-22 10:00:00,28.02,28.1,27.98,28.01,173249.55116696586,11.7108,11.7442,11.694,11.7066,173249.5512
2007-05-22 10:05:00,28.01,28.1,28.01,28.06,47935.36804308796,11.7066,11.7442,11.7066,11.7275,47935.368
2007-05-22 10:10:00,28.06,28.14,28.04,28.13,77558.34829443446,11.7275,11.7609,11.7191,11.7567,77558.3483
2007-05-22 10:15:00,28.15,28.2,28.13,28.17,52782.76481149012,11.7651,11.786,11.7567,11.7735,52782.7648
2007-05-22 10:20:00,28.16,28.16,28.12,28.13,18312.38779174147,11.7693,11.7693,11.7526,11.7567,18312.3878
2007-05-22 10:25:00,28.12,28.17,28.12,28.16,66247.75583482944,11.7526,11.7735,11.7526,11.7693,66247.7558
2007-05-22 10:30:00,28.16,28.16,28.13,28.13,10592.459605026928,11.7693,11.7693,11.7567,11.7567,10592.4596
2007-05-22 10:35:00,28.13,28.15,28.12,28.14,47396.76840215439,11.7567,11.7651,11.7526,11.7609,47396.7684
2007-05-22 10:40:00,28.13,28.15,28.11,28.15,13464.991023339317,11.7567,11.7651,11.7484,11.7651,13464.991
2007-05-22 10:45:00,28.15,28.15,28.14,28.14,8976.660682226211,11.7651,11.7651,11.7609,11.7609,8976.6607
2007-05-22 10:50:00,28.15,28.15,28.13,28.13,22800.71813285457,11.7651,11.7651,11.7567,11.7567,22800.7181
2007-05-22 10:55:00,28.14,28.18,28.13,28.16,16157.989228007178,11.7609,11.7776,11.7567,11.7693,16157.9892
2007-05-22 11:00:00,28.17,28.18,28.14,28.15,19928.186714542186,11.7735,11.7776,11.7609,11.7651,19928.1867
2007-05-22 11:05:00,28.15,28.18,28.15,28.17,13824.057450628365,11.7651,11.7776,11.7651,11.7735,13824.0575
2007-05-22 11:10:00,28.18,28.2,28.17,28.19,14542.19030520646,11.7776,11.786,11.7735,11.7818,14542.1903
2007-05-22 11:15:00,28.19,28.21,28.18,28.2,15260.323159784555,11.7818,11.7902,11.7776,11.786,15260.3232
2007-05-22 11:20:00,28.21,28.27,28.2,28.27,18850.987432675043,11.7902,11.8152,11.786,11.8152,18850.9874
2007-05-22 11:25:00,28.28,28.29,28.25,28.28,22621.18491921005,11.8194,11.8236,11.8069,11.8194,22621.1849
2007-05-22 11:30:00,28.28,28.28,28.23,28.24,9515.260323159782,11.8194,11.8194,11.7985,11.8027,9515.2603
2007-05-22 11:35:00,28.25,28.25,28.23,28.24,6283.662477558348,11.8069,11.8069,11.7985,11.8027,6283.6625
2007-05-22 11:40:00,28.24,28.25,28.23,28.23,7181.328545780969,11.8027,11.8069,11.7985,11.7985,7181.3285
2007-05-22 11:45:00,28.23,28.26,28.22,28.26,8797.127468581686,11.7985,11.8111,11.7943,11.8111,8797.1275
2007-05-22 11:50:00,28.25,28.26,28.2,28.2,45601.43626570915,11.8069,11.8111,11.786,11.786,45601.4363
2007-05-22 11:55:00,28.2,28.24,28.2,28.22,18132.854578096943,11.786,11.8027,11.786,11.7943,18132.8546
2007-05-22 12:00:00,28.23,28.23,28.22,28.22,5924.596050269299,11.7985,11.7985,11.7943,11.7943,5924.5961
2007-05-22 12:05:00,28.22,28.22,28.2,28.2,6463.195691202872,11.7943,11.7943,11.786,11.786,6463.1957
2007-05-22 12:10:00,28.21,28.24,28.2,28.24,10412.926391382403,11.7902,11.8027,11.786,11.8027,10412.9264
2007-05-22 12:15:00,28.25,28.25,28.23,28.25,8976.660682226211,11.8069,11.8069,11.7985,11.8069,8976.6607
2007-05-22 12:20:00,28.24,28.25,28.23,28.24,32854.57809694793,11.8027,11.8069,11.7985,11.8027,32854.5781
2007-05-22 12:25:00,28.23,28.23,28.22,28.22,9335.72710951526,11.7985,11.7985,11.7943,11.7943,9335.7271
2007-05-22 12:30:00,28.22,28.23,28.21,28.21,15798.92280071813,11.7943,11.7985,11.7902,11.7902,15798.9228
2007-05-22 12:35:00,28.21,28.22,28.2,28.2,15978.456014362657,11.7902,11.7943,11.786,11.786,15978.456
2007-05-22 12:40:00,28.2,28.2,28.17,28.18,19030.520646319565,11.786,11.786,11.7735,11.7776,19030.5206
2007-05-22 12:45:00,28.17,28.18,28.17,28.18,7719.928186714541,11.7735,11.7776,11.7735,11.7776,7719.9282
2007-05-22 12:50:00,28.18,28.19,28.17,28.19,19030.520646319565,11.7776,11.7818,11.7735,11.7818,19030.5206
2007-05-22 12:55:00,28.19,28.21,28.18,28.21,45960.5026929982,11.7818,11.7902,11.7776,11.7902,45960.5027
2007-05-22 13:00:00,28.21,28.21,28.18,28.2,19569.12028725314,11.7902,11.7902,11.7776,11.786,19569.1203
2007-05-22 13:05:00,28.18,28.22,28.18,28.22,65709.15619389586,11.7776,11.7943,11.7776,11.7943,65709.1562
2007-05-22 13:10:00,28.22,28.25,28.22,28.23,18850.987432675043,11.7943,11.8069,11.7943,11.7985,18850.9874
2007-05-22 13:15:00,28.23,28.23,28.2,28.22,31597.84560143626,11.7985,11.7985,11.786,11.7943,31597.8456
2007-05-22 13:20:00,28.22,28.23,28.22,28.23,19569.12028725314,11.7943,11.7985,11.7943,11.7985,19569.1203
2007-05-22 13:25:00,28.23,28.23,28.23,28.23,12746.85816876122,11.7985,11.7985,11.7985,11.7985,12746.8582
2007-05-22 13:30:00,28.23,28.26,28.23,28.24,26032.31597845601,11.7985,11.8111,11.7985,11.8027,26032.316
2007-05-22 13:35:00,28.24,28.27,28.23,28.27,9156.193895870734,11.8027,11.8152,11.7985,11.8152,9156.1939
2007-05-22 13:40:00,28.26,28.3,28.26,28.3,10412.926391382403,11.8111,11.8278,11.8111,11.8278,10412.9264
2007-05-22 13:45:00,28.3,28.3,28.26,28.28,14721.723518850986,11.8278,11.8278,11.8111,11.8194,14721.7235
2007-05-22 13:50:00,28.28,28.28,28.26,28.28,31059.24596050269,11.8194,11.8194,11.8111,11.8194,31059.246
2007-05-22 13:55:00,28.28,28.29,28.27,28.28,9515.260323159782,11.8194,11.8236,11.8152,11.8194,9515.2603
2007-05-22 14:00:00,28.28,28.28,28.22,28.23,49012.56732495511,11.8194,11.8194,11.7943,11.7985,49012.5673
2007-05-22 14:05:00,28.23,28.26,28.23,28.24,18491.921005386,11.7985,11.8111,11.7985,11.8027,18491.921
2007-05-22 14:10:00,28.25,28.28,28.25,28.26,23877.91741472172,11.8069,11.8194,11.8069,11.8111,23877.9174
2007-05-22 14:15:00,28.26,28.28,28.26,28.27,11849.192100538598,11.8111,11.8194,11.8111,11.8152,11849.1921
2007-05-22 14:20:00,28.27,28.28,28.26,28.26,32854.57809694793,11.8152,11.8194,11.8111,11.8111,32854.5781
2007-05-22 14:25:00,28.26,28.28,28.26,28.28,14542.19030520646,11.8111,11.8194,11.8111,11.8194,14542.1903
2007-05-22 14:30:00,28.28,28.31,28.28,28.31,21184.919210053857,11.8194,11.832,11.8194,11.832,21184.9192
2007-05-22 14:35:00,28.31,28.33,28.3,28.3,37881.50807899461,11.832,11.8403,11.8278,11.8278,37881.5081
2007-05-22 14:40:00,28.31,28.31,28.27,28.28,11131.0592459605,11.832,11.832,11.8152,11.8194,11131.0592
2007-05-22 14:45:00,28.28,28.31,28.27,28.29,16517.055655296226,11.8194,11.832,11.8152,11.8236,16517.0557
2007-05-22 14:50:00,28.3,28.33,28.29,28.32,19389.58707360861,11.8278,11.8403,11.8236,11.8361,19389.5871
2007-05-22 14:55:00,28.32,28.32,28.3,28.31,15978.456014362657,11.8361,11.8361,11.8278,11.832,15978.456
2007-05-22 15:00:00,28.31,28.32,28.3,28.32,17773.788150807897,11.832,11.8361,11.8278,11.8361,17773.7882
2007-05-22 15:05:00,28.31,28.32,28.3,28.32,27468.581687612204,11.832,11.8361,11.8278,11.8361,27468.5817
2007-05-22 15:10:00,28.32,28.33,28.31,28.32,20466.78635547576,11.8361,11.8403,11.832,11.8361,20466.7864
2007-05-22 15:15:00,28.31,28.32,28.27,28.29,34290.84380610412,11.832,11.8361,11.8152,11.8236,34290.8438
2007-05-22 15:20:00,28.29,28.32,28.29,28.32,20825.852782764807,11.8236,11.8361,11.8236,11.8361,20825.8528
2007-05-22 15:25:00,28.31,28.35,28.31,28.35,24236.98384201077,11.832,11.8487,11.832,11.8487,24236.9838
2007-05-22 15:30:00,28.35,28.35,28.32,28.34,71633.75224416515,11.8487,11.8487,11.8361,11.8445,71633.7522
2007-05-22 15:35:00,28.34,28.34,28.32,28.33,13824.057450628365,11.8445,11.8445,11.8361,11.8403,13824.0575
2007-05-22 15:40:00,28.34,28.37,28.34,28.36,27289.04847396768,11.8445,11.857,11.8445,11.8529,27289.0485
2007-05-22 15:45:00,28.36,28.36,28.33,28.34,24775.58348294434,11.8529,11.8529,11.8403,11.8445,24775.5835
2007-05-22 15:50:00,28.34,28.35,28.3,28.3,184560.14362657088,11.8445,11.8487,11.8278,11.8278,184560.1436
2007-05-22 15:55:00,28.31,28.33,28.28,28.3,101974.86535008976,11.832,11.8403,11.8194,11.8278,101974.8654
2007-05-23 09:30:00,28.11,28.13,27.84,27.93,54578.09694793536,11.7484,11.7567,11.6355,11.6731,54578.0969
2007-05-23 09:35:00,27.94,28.03,27.94,27.99,49730.7001795332,11.6773,11.7149,11.6773,11.6982,49730.7002
2007-05-23 09:40:00,27.99,28.02,27.96,28.01,48473.96768402154,11.6982,11.7108,11.6857,11.7066,48473.9677
2007-05-23 09:45:00,28.01,28.06,28.01,28.06,22441.651705565528,11.7066,11.7275,11.7066,11.7275,22441.6517
2007-05-23 09:50:00,28.06,28.11,28.04,28.04,31597.84560143626,11.7275,11.7484,11.7191,11.7191,31597.8456
2007-05-23 09:55:00,28.04,28.11,28.04,28.07,15798.92280071813,11.7191,11.7484,11.7191,11.7317,15798.9228
2007-05-23 10:00:00,28.07,28.15,28.06,28.11,41472.17235188509,11.7317,11.7651,11.7275,11.7484,41472.1724
2007-05-23 10:05:00,28.12,28.13,28.11,28.13,16517.055655296226,11.7526,11.7567,11.7484,11.7567,16517.0557
2007-05-23 10:10:00,28.14,28.14,28.1,28.11,13644.52423698384,11.7609,11.7609,11.7442,11.7484,13644.5242
2007-05-23 10:15:00,28.1,28.14,28.1,28.14,7899.461400359065,11.7442,11.7609,11.7442,11.7609,7899.4614
2007-05-23 10:20:00,28.13,28.14,28.1,28.1,36086.175942549366,11.7567,11.7609,11.7442,11.7442,36086.1759
2007-05-23 10:25:00,28.11,28.13,28.07,28.11,56373.4290843806,11.7484,11.7567,11.7317,11.7484,56373.4291
2007-05-23 10:30:00,28.11,28.11,28.07,28.1,42190.30520646319,11.7484,11.7484,11.7317,11.7442,42190.3052
2007-05-23 10:35:00,28.1,28.11,28.09,28.11,12926.391382405744,11.7442,11.7484,11.74,11.7484,12926.3914
2007-05-23 10:40:00,28.1,28.12,28.09,28.12,11669.658886894074,11.7442,11.7526,11.74,11.7526,11669.6589
2007-05-23 10:45:00,28.11,28.12,28.03,28.03,28366.247755834826,11.7484,11.7526,11.7149,11.7149,28366.2478
2007-05-23 10:50:00,28.03,28.03,27.98,28.0,13285.457809694792,11.7149,11.7149,11.694,11.7024,13285.4578
2007-05-23 10:55:00,27.99,28.0,27.92,27.92,31597.84560143626,11.6982,11.7024,11.669,11.669,31597.8456
2007-05-23 11:00:00,27.92,27.97,27.92,27.96,41292.63913824057,11.669,11.6899,11.669,11.6857,41292.6391
2007-05-23 11:05:00,27.98,27.99,27.97,27.97,46319.56912028725,11.694,11.6982,11.6899,11.6899,46319.5691
2007-05-23 11:10:00,27.97,27.97,27.91,27.91,25134.64991023339,11.6899,11.6899,11.6648,11.6648,25134.6499
2007-05-23 11:15:00,27.92,27.99,27.88,27.98,107719.92818671452,11.669,11.6982,11.6522,11.694,107719.9282
2007-05-23 11:20:00,27.98,27.99,27.96,27.98,23518.85098743267,11.694,11.6982,11.6857,11.694,23518.851
2007-05-23 11:25:00,27.98,28.02,27.97,28.02,55834.82944344703,11.694,11.7108,11.6899,11.7108,55834.8294
2007-05-23 11:30:00,28.03,28.04,28.01,28.04,9874.326750448832,11.7149,11.7191,11.7066,11.7191,9874.3268
2007-05-23 11:35:00,28.04,28.07,28.04,28.07,40574.50628366247,11.7191,11.7317,11.7191,11.7317,40574.5063
2007-05-23 11:40:00,28.07,28.08,28.07,28.07,24775.58348294434,11.7317,11.7358,11.7317,11.7317,24775.5835
2007-05-23 11:45:00,28.07,28.07,28.02,28.03,33931.77737881507,11.7317,11.7317,11.7108,11.7149,33931.7774
2007-05-23 11:50:00,28.03,28.04,28.03,28.03,5565.529622980251,11.7149,11.7191,11.7149,11.7149,5565.5296
2007-05-23 11:55:00,28.02,28.02,27.97,27.98,36445.242369838415,11.7108,11.7108,11.6899,11.694,36445.2424
2007-05-23 12:00:00,27.99,28.0,27.98,27.99,29443.44703770197,11.6982,11.7024,11.694,11.6982,29443.447
2007-05-23 12:05:00,27.99,28.0,27.98,27.99,36265.70915619389,11.6982,11.7024,11.694,11.6982,36265.7092
2007-05-23 12:10:00,27.99,28.03,27.99,28.02,20646.319569120285,11.6982,11.7149,11.6982,11.7108,20646.3196
2007-05-23 12:15:00,28.02,28.05,28.02,28.04,7899.461400359065,11.7108,11.7233,11.7108,11.7191,7899.4614
2007-05-23 12:20:00,28.04,28.04,28.03,28.04,7719.928186714541,11.7191,11.7191,11.7149,11.7191,7719.9282
2007-05-23 12:25:00,28.03,28.06,28.03,28.06,4667.86355475763,11.7149,11.7275,11.7149,11.7275,4667.8636
2007-05-23 12:30:00,28.05,28.06,28.04,28.06,12567.324955116695,11.7233,11.7275,11.7191,11.7275,12567.325
2007-05-23 12:35:00,28.05,28.06,28.03,28.03,19389.58707360861,11.7233,11.7275,11.7149,11.7149,19389.5871
2007-05-23 12:40:00,28.02,28.02,27.99,28.0,24775.58348294434,11.7108,11.7108,11.6982,11.7024,24775.5835
2007-05-23 12:45:00,27.99,28.0,27.99,28.0,17414.721723518847,11.6982,11.7024,11.6982,11.7024,17414.7217
2007-05-23 12:50:00,28.0,28.04,27.99,28.03,12926.391382405744,11.7024,11.7191,11.6982,11.7149,12926.3914
2007-05-23 12:55:00,28.04,28.04,28.03,28.04,3590.6642728904844,11.7191,11.7191,11.7149,11.7191,3590.6643
2007-05-23 13:00:00,28.03,28.04,28.02,28.03,3411.13105924596,11.7149,11.7191,11.7108,11.7149,3411.1311
2007-05-23 13:05:00,28.03,28.04,28.02,28.04,17594.254937163372,11.7149,11.7191,11.7108,11.7191,17594.2549
2007-05-23 13:10:00,28.04,28.04,28.02,28.03,9874.326750448832,11.7191,11.7191,11.7108,11.7149,9874.3268
2007-05-23 13:15:00,28.03,28.05,28.03,28.04,12926.391382405744,11.7149,11.7233,11.7149,11.7191,12926.3914
2007-05-23 13:20:00,28.04,28.06,28.04,28.05,34829.443447037695,11.7191,11.7275,11.7191,11.7233,34829.4434
2007-05-23 13:25:00,28.04,28.05,28.04,28.05,8797.127468581686,11.7191,11.7233,11.7191,11.7233,8797.1275
2007-05-23 13:30:00,28.05,28.06,28.04,28.06,8976.660682226211,11.7233,11.7275,11.7191,11.7275,8976.6607
2007-05-23 13:35:00,28.06,28.07,28.05,28.06,7899.461400359065,11.7275,11.7317,11.7233,11.7275,7899.4614
2007-05-23 13:40:00,28.06,28.07,28.06,28.07,48473.96768402154,11.7275,11.7317,11.7275,11.7317,48473.9677
2007-05-23 13:45:00,28.07,28.08,28.06,28.06,47217.23518850987,11.7317,11.7358,11.7275,11.7275,47217.2352
2007-05-23 13:50:00,28.07,28.07,28.04,28.07,17594.254937163372,11.7317,11.7317,11.7191,11.7317,17594.2549
2007-05-23 13:55:00,28.06,28.08,28.06,28.07,41472.17235188509,11.7275,11.7358,11.7275,11.7317,41472.1724
2007-05-23 14:00:00,28.07,28.07,28.06,28.06,28545.78096947935,11.7317,11.7317,11.7275,11.7275,28545.781
2007-05-23 14:05:00,28.06,28.07,28.04,28.06,21005.38599640933,11.7275,11.7317,11.7191,11.7275,21005.386
2007-05-23 14:10:00,28.05,28.1,28.05,28.1,38779.17414721723,11.7233,11.7442,11.7233,11.7442,38779.1741
2007-05-23 14:15:00,28.1,28.1,28.02,28.02,81328.54578096946,11.7442,11.7442,11.7108,11.7108,81328.5458
2007-05-23 14:20:00,28.02,28.03,27.97,28.03,62298.0251346499,11.7108,11.7149,11.6899,11.7149,62298.0251
2007-05-23 14:25:00,28.02,28.02,27.94,27.97,79892.28007181328,11.7108,11.7108,11.6773,11.6899,79892.2801
2007-05-23 14:30:00,27.97,28.04,27.96,28.04,70556.55296229801,11.6899,11.7191,11.6857,11.7191,70556.553
2007-05-23 14:35:00,28.05,28.05,28.02,28.02,21184.919210053857,11.7233,11.7233,11.7108,11.7108,21184.9192
2007-05-23 14:40:00,28.01,28.02,27.99,28.0,21543.985637342907,11.7066,11.7108,11.6982,11.7024,21543.9856
2007-05-23 14:45:00,28.01,28.07,28.01,28.04,63195.69120287252,11.7066,11.7317,11.7066,11.7191,63195.6912
2007-05-23 14:50:00,28.04,28.04,28.04,28.04,17055.6552962298,11.7191,11.7191,11.7191,11.7191,17055.6553
2007-05-23 14:55:00,28.04,28.04,27.98,27.99,52244.16517055655,11.7191,11.7191,11.694,11.6982,52244.1652
2007-05-23 15:00:00,27.99,28.0,27.97,28.0,154398.56373429083,11.6982,11.7024,11.6899,11.7024,154398.5637
2007-05-23 15:05:00,28.01,28.04,27.98,27.98,126391.38240574504,11.7066,11.7191,11.694,11.694,126391.3824
2007-05-23 15:10:00,27.98,27.98,27.94,27.97,372890.4847396768,11.694,11.694,11.6773,11.6899,372890.4847
2007-05-23 15:15:00,27.97,28.01,27.95,27.98,100000.0,11.6899,11.7066,11.6815,11.694,100000.0
2007-05-23 15:20:00,27.98,28.02,27.96,28.02,31418.31238779173,11.694,11.7108,11.6857,11.7108,31418.3124
2007-05-23 15:25:00,28.01,28.06,27.99,28.06,37881.50807899461,11.7066,11.7275,11.6982,11.7275,37881.5081
2007-05-23 15:30:00,28.05,28.05,28.01,28.03,33034.11131059245,11.7233,11.7233,11.7066,11.7149,33034.1113
2007-05-23 15:35:00,28.03,28.06,28.02,28.03,47037.70197486534,11.7149,11.7275,11.7108,11.7149,47037.702
2007-05-23 15:40:00,28.04,28.04,28.03,28.04,38779.17414721723,11.7191,11.7191,11.7149,11.7191,38779.1741
2007-05-23 15:45:00,28.04,28.05,28.0,28.0,39138.24057450628,11.7191,11.7233,11.7024,11.7024,39138.2406
2007-05-23 15:50:00,28.01,28.02,27.94,27.99,80969.47935368042,11.7066,11.7108,11.6773,11.6982,80969.4794
2007-05-23 15:55:00,27.99,28.01,27.96,27.98,64093.35727109514,11.6982,11.7066,11.6857,11.694,64093.3573
2007-05-24 09:30:00,27.98,28.08,27.98,28.02,22262.118491921003,11.694,11.7358,11.694,11.7108,22262.1185
2007-05-24 09:35:00,28.0,28.02,27.92,27.92,6822.26211849192,11.7024,11.7108,11.669,11.669,6822.2621
2007-05-24 09:40:00,27.93,27.95,27.92,27.95,8078.994614003589,11.6731,11.6815,11.669,11.6815,8078.9946
2007-05-24 09:45:00,27.96,28.03,27.96,28.03,14183.123877917413,11.6857,11.7149,11.6857,11.7149,14183.1239
2007-05-24 09:50:00,28.03,28.06,28.01,28.03,31956.91202872531,11.7149,11.7275,11.7066,11.7149,31956.912
2007-05-24 09:55:00,28.03,28.07,28.03,28.03,31059.24596050269,11.7149,11.7317,11.7149,11.7149,31059.246
2007-05-24 10:00:00,28.04,28.18,28.02,28.12,98563.7342908438,11.7191,11.7776,11.7108,11.7526,98563.7343
2007-05-24 10:05:00,28.13,28.15,28.09,28.09,21005.38599640933,11.7567,11.7651,11.74,11.74,21005.386
2007-05-24 10:10:00,28.1,28.13,28.05,28.06,17953.321364452422,11.7442,11.7567,11.7233,11.7275,17953.3214
2007-05-24 10:15:00,28.07,28.09,28.05,28.07,16157.989228007178,11.7317,11.74,11.7233,11.7317,16157.9892
2007-05-24 10:20:00,28.07,28.07,28.01,28.04,26750.44883303411,11.7317,11.7317,11.7066,11.7191,26750.4488
2007-05-24 10:25:00,28.04,28.13,28.01,28.01,50987.43267504488,11.7191,11.7567,11.7066,11.7066,50987.4327
2007-05-24 10:30:00,28.02,28.06,27.97,28.02,33034.11131059245,11.7108,11.7275,11.6899,11.7108,33034.1113
2007-05-24 10:35:00,28.01,28.02,27.96,27.96,62298.0251346499,11.7066,11.7108,11.6857,11.6857,62298.0251
2007-05-24 10:40:00,27.96,27.96,27.91,27.91,31059.24596050269,11.6857,11.6857,11.6648,11.6648,31059.246
2007-05-24 10:45:00,27.91,27.92,27.86,27.92,24416.51705565529,11.6648,11.669,11.6439,11.669,24416.5171
2007-05-24 10:50:00,27.92,27.94,27.85,27.85,37342.90843806104,11.669,11.6773,11.6397,11.6397,37342.9084
2007-05-24 10:55:00,27.86,27.87,27.81,27.84,38779.17414721723,11.6439,11.6481,11.623,11.6355,38779.1741
2007-05-24 11:00:00,27.84,27.87,27.82,27.87,34111.3105924596,11.6355,11.6481,11.6272,11.6481,34111.3106
2007-05-24 11:05:00,27.86,27.92,27.86,27.91,24236.98384201077,11.6439,11.669,11.6439,11.6648,24236.9838
2007-05-24 11:10:00,27.91,27.92,27.87,27.87,17414.721723518847,11.6648,11.669,11.6481,11.6481,17414.7217
2007-05-24 11:15:00,27.88,27.89,27.77,27.78,32136.445242369835,11.6522,11.6564,11.6063,11.6105,32136.4452
2007-05-24 11:20:00,27.78,27.85,27.78,27.85,19210.05385996409,11.6105,11.6397,11.6105,11.6397,19210.0539
2007-05-24 11:25:00,27.85,27.86,27.78,27.82,32854.57809694793,11.6397,11.6439,11.6105,11.6272,32854.5781
2007-05-24 11:30:00,27.82,27.87,27.81,27.87,53500.89766606822,11.6272,11.6481,11.623,11.6481,53500.8977
2007-05-24 11:35:00,27.88,27.91,27.88,27.88,18671.45421903052,11.6522,11.6648,11.6522,11.6522,18671.4542
2007-05-24 11:40:00,27.88,27.88,27.84,27.88,25134.64991023339,11.6522,11.6522,11.6355,11.6522,25134.6499
2007-05-24 11:45:00,27.89,27.9,27.89,27.89,15978.456014362657,11.6564,11.6606,11.6564,11.6564,15978.456
2007-05-24 11:50:00,27.9,27.91,27.89,27.91,26750.44883303411,11.6606,11.6648,11.6564,11.6648,26750.4488
2007-05-24 11:55:00,27.91,27.91,27.89,27.9,14901.256732495507,11.6648,11.6648,11.6564,11.6606,14901.2567
2007-05-24 12:00:00,27.9,27.91,27.89,27.9,10771.992818671451,11.6606,11.6648,11.6564,11.6606,10771.9928
2007-05-24 12:05:00,27.89,27.91,27.88,27.9,15619.389587073609,11.6564,11.6648,11.6522,11.6606,15619.3896
2007-05-24 12:10:00,27.9,27.91,27.88,27.91,17594.254937163372,11.6606,11.6648,11.6522,11.6648,17594.2549
2007-05-24 12:15:00,27.91,27.93,27.89,27.89,179533.21364452422,11.6648,11.6731,11.6564,11.6564,179533.2136
2007-05-24 12:20:00,27.89,27.9,27.87,27.88,27648.11490125673,11.6564,11.6606,11.6481,11.6522,27648.1149
2007-05-24 12:25:00,27.89,27.93,27.88,27.9,17055.6552962298,11.6564,11.6731,11.6522,11.6606,17055.6553
2007-05-24 12:30:00,27.9,27.91,27.79,27.83,28545.78096947935,11.6606,11.6648,11.6146,11.6314,28545.781
2007-05-24 12:35:00,27.82,27.86,27.82,27.83,44524.236983842005,11.6272,11.6439,11.6272,11.6314,44524.237
2007-05-24 12:40:00,27.84,27.85,27.83,27.84,10233.39317773788,11.6355,11.6397,11.6314,11.6355,10233.3932
2007-05-24 12:45:00,27.84,27.91,27.84,27.89,22800.71813285457,11.6355,11.6648,11.6355,11.6564,22800.7181
2007-05-24 12:50:00,27.88,27.88,27.84,27.87,11849.192100538598,11.6522,11.6522,11.6355,11.6481,11849.1921
2007-05-24 12:55:00,27.87,27.91,27.87,27.9,12746.85816876122,11.6481,11.6648,11.6481,11.6606,12746.8582
2007-05-24 13:00:00,27.91,27.93,27.9,27.93,16876.122082585276,11.6648,11.6731,11.6606,11.6731,16876.1221
2007-05-24 13:05:00,27.93,27.94,27.88,27.88,17773.788150807897,11.6731,11.6773,11.6522,11.6522,17773.7882
2007-05-24 13:10:00,27.88,27.91,27.88,27.88,15978.456014362657,11.6522,11.6648,11.6522,11.6522,15978.456
2007-05-24 13:15:00,27.89,27.94,27.88,27.93,27648.11490125673,11.6564,11.6773,11.6522,11.6731,27648.1149
2007-05-24 13:20:00,27.94,27.98,27.91,27.91,19569.12028725314,11.6773,11.694,11.6648,11.6648,19569.1203
2007-05-24 13:25:00,27.92,27.92,27.86,27.88,17773.788150807897,11.669,11.669,11.6439,11.6522,17773.7882
2007-05-24 13:30:00,27.88,27.9,27.87,27.87,23159.784560143624,11.6522,11.6606,11.6481,11.6481,23159.7846
2007-05-24 13:35:00,27.88,27.89,27.87,27.87,12746.85816876122,11.6522,11.6564,11.6481,11.6481,12746.8582
2007-05-24 13:40:00,27.88,27.92,27.87,27.92,17235.188509874326,11.6522,11.669,11.6481,11.669,17235.1885
2007-05-24 13:45:00,27.93,27.95,27.92,27.93,21543.985637342907,11.6731,11.6815,11.669,11.6731,21543.9856
2007-05-24 13:50:00,27.93,27.93,27.91,27.92,20646.319569120285,11.6731,11.6731,11.6648,11.669,20646.3196
2007-05-24 13:55:00,27.93,27.94,27.92,27.94,13824.057450628365,11.6731,11.6773,11.669,11.6773,13824.0575
2007-05-24 14:00:00,27.93,27.94,27.92,27.92,16876.122082585276,11.6731,11.6773,11.669,11.669,16876.1221
2007-05-24 14:05:00,27.93,27.93,27.88,27.89,14003.590664272888,11.6731,11.6731,11.6522,11.6564,14003.5907
2007-05-24 14:10:00,27.89,27.9,27.85,27.85,10412.926391382403,11.6564,11.6606,11.6397,11.6397,10412.9264
2007-05-24 14:15:00,27.87,27.9,27.86,27.86,16157.989228007178,11.6481,11.6606,11.6439,11.6439,16157.9892
2007-05-24 14:20:00,27.88,27.9,27.87,27.9,14542.19030520646,11.6522,11.6606,11.6481,11.6606,14542.1903
2007-05-24 14:25:00,27.89,27.89,27.87,27.88,18850.987432675043,11.6564,11.6564,11.6481,11.6522,18850.9874
2007-05-24 14:30:00,27.88,27.89,27.87,27.88,7360.861759425493,11.6522,11.6564,11.6481,11.6522,7360.8618
2007-05-24 14:35:00,27.88,27.88,27.83,27.84,20646.319569120285,11.6522,11.6522,11.6314,11.6355,20646.3196
2007-05-24 14:40:00,27.84,27.87,27.82,27.87,23698.384201077195,11.6355,11.6481,11.6272,11.6481,23698.3842
2007-05-24 14:45:00,27.87,27.87,27.82,27.84,14362.657091561938,11.6481,11.6481,11.6272,11.6355,14362.6571
2007-05-24 14:50:00,27.84,27.85,27.83,27.83,15260.323159784555,11.6355,11.6397,11.6314,11.6314,15260.3232
2007-05-24 14:55:00,27.84,27.84,27.82,27.83,12208.258527827646,11.6355,11.6355,11.6272,11.6314,12208.2585
2007-05-24 15:00:00,27.82,27.86,27.82,27.83,77199.28186714542,11.6272,11.6439,11.6272,11.6314,77199.2819
2007-05-24 15:05:00,27.84,27.85,27.82,27.85,31597.84560143626,11.6355,11.6397,11.6272,11.6397,31597.8456
2007-05-24 15:10:00,27.84,27.85,27.79,27.84,25673.24955116696,11.6355,11.6397,11.6146,11.6355,25673.2496
2007-05-24 15:15:00,27.84,27.86,27.82,27.82,20466.78635547576,11.6355,11.6439,11.6272,11.6272,20466.7864
2007-05-24 15:20:00,27.83,27.86,27.83,27.84,19389.58707360861,11.6314,11.6439,11.6314,11.6355,19389.5871
2007-05-24 15:25:00,27.85,27.85,27.81,27.81,16696.58886894075,11.6397,11.6397,11.623,11.623,16696.5889
2007-05-24 15:30:00,27.82,27.87,27.82,27.85,93716.33752244164,11.6272,11.6481,11.6272,11.6397,93716.3375
2007-05-24 15:35:00,27.85,27.86,27.81,27.83,27289.04847396768,11.6397,11.6439,11.623,11.6314,27289.0485
2007-05-24 15:40:00,27.83,27.86,27.82,27.86,130520.6463195691,11.6314,11.6439,11.6272,11.6439,130520.6463
2007-05-24 15:45:00,27.86,27.89,27.86,27.89,29263.913824057447,11.6439,11.6564,11.6439,11.6564,29263.9138
2007-05-24 15:50:00,27.89,27.9,27.86,27.87,40215.43985637342,11.6564,11.6606,11.6439,11.6481,40215.4399
2007-05-24 15:55:00,27.87,27.91,27.87,27.91,53321.36445242369,11.6481,11.6648,11.6481,11.6648,53321.3645
2007-05-25 09:30:00,27.88,27.88,27.83,27.83,15798.92280071813,11.6522,11.6522,11.6314,11.6314,15798.9228
2007-05-25 09:35:00,27.84,27.89,27.79,27.89,25134.64991023339,11.6355,11.6564,11.6146,11.6564,25134.6499
2007-05-25 09:40:00,27.86,27.89,27.86,27.89,5924.596050269299,11.6439,11.6564,11.6439,11.6564,5924.5961
2007-05-25 09:45:00,27.88,27.9,27.85,27.85,5206.463195691202,11.6522,11.6606,11.6397,11.6397,5206.4632
2007-05-25 09:50:00,27.87,27.9,27.84,27.86,14542.19030520646,11.6481,11.6606,11.6355,11.6439,14542.1903
2007-05-25 09:55:00,27.88,27.89,27.87,27.89,3411.13105924596,11.6522,11.6564,11.6481,11.6564,3411.1311
2007-05-25 10:00:00,27.88,27.88,27.81,27.87,26211.849192100533,11.6522,11.6522,11.623,11.6481,26211.8492
2007-05-25 10:05:00,27.87,27.91,27.86,27.91,8976.660682226211,11.6481,11.6648,11.6439,11.6648,8976.6607
2007-05-25 10:10:00,27.91,27.96,27.91,27.94,18491.921005386,11.6648,11.6857,11.6648,11.6773,18491.921
2007-05-25 10:15:00,27.93,27.97,27.93,27.94,20646.319569120285,11.6731,11.6899,11.6731,11.6773,20646.3196
2007-05-25 10:20:00,27.93,27.93,27.9,27.92,10951.526032315976,11.6731,11.6731,11.6606,11.669,10951.526
2007-05-25 10:25:00,27.92,27.92,27.88,27.89,23159.784560143624,11.669,11.669,11.6522,11.6564,23159.7846
2007-05-25 10:30:00,27.9,27.94,27.9,27.94,6642.728904847396,11.6606,11.6773,11.6606,11.6773,6642.7289
2007-05-25 10:35:00,27.94,28.02,27.93,28.01,18312.38779174147,11.6773,11.7108,11.6731,11.7066,18312.3878
2007-05-25 10:40:00,28.02,28.05,27.99,28.01,36265.70915619389,11.7108,11.7233,11.6982,11.7066,36265.7092
2007-05-25 10:45:00,28.0,28.01,27.97,27.97,13285.457809694792,11.7024,11.7066,11.6899,11.6899,13285.4578
2007-05-25 10:50:00,27.98,27.99,27.97,27.99,12387.79174147217,11.694,11.6982,11.6899,11.6982,12387.7917
2007-05-25 10:55:00,27.98,27.99,27.96,27.96,14183.123877917413,11.694,11.6982,11.6857,11.6857,14183.1239
2007-05-25 11:00:00,27.97,27.99,27.96,27.99,11849.192100538598,11.6899,11.6982,11.6857,11.6982,11849.1921
2007-05-25 11:05:00,27.99,28.0,27.98,27.99,8438.061041292638,11.6982,11.7024,11.694,11.6982,8438.061
2007-05-25 11:10:00,27.99,28.02,27.99,28.0,20825.852782764807,11.6982,11.7108,11.6982,11.7024,20825.8528
2007-05-25 11:15:00,28.0,28.01,27.99,27.99,7181.328545780969,11.7024,11.7066,11.6982,11.6982,7181.3285
2007-05-25 11:20:00,27.98,27.99,27.97,27.98,11310.592459605024,11.694,11.6982,11.6899,11.694,11310.5925
2007-05-25 11:25:00,27.98,27.99,27.96,27.98,13644.52423698384,11.694,11.6982,11.6857,11.694,13644.5242
2007-05-25 11:30:00,27.98,28.02,27.98,28.01,13644.52423698384,11.694,11.7108,11.694,11.7066,13644.5242
2007-05-25 11:35:00,28.01,28.02,28.01,28.01,9694.793536804307,11.7066,11.7108,11.7066,11.7066,9694.7935
2007-05-25 11:40:00,28.0,28.01,27.99,28.0,8078.994614003589,11.7024,11.7066,11.6982,11.7024,8078.9946
2007-05-25 11:45:00,28.01,28.01,28.0,28.01,2872.531418312388,11.7066,11.7066,11.7024,11.7066,2872.5314
2007-05-25 11:50:00,28.0,28.01,27.99,27.99,6283.662477558348,11.7024,11.7066,11.6982,11.6982,6283.6625
2007-05-25 11:55:00,27.99,28.0,27.98,28.0,8438.061041292638,11.6982,11.7024,11.694,11.7024,8438.061
2007-05-25 12:00:00,28.0,28.0,27.98,27.98,8976.660682226211,11.7024,11.7024,11.694,11.694,8976.6607
2007-05-25 12:05:00,27.98,27.98,27.97,27.97,9694.793536804307,11.694,11.694,11.6899,11.6899,9694.7935
2007-05-25 12:10:00,27.97,27.98,27.93,27.97,31777.378815080785,11.6899,11.694,11.6731,11.6899,31777.3788
2007-05-25 12:15:00,27.98,27.99,27.98,27.99,15439.856373429082,11.694,11.6982,11.694,11.6982,15439.8564
2007-05-25 12:20:00,27.99,27.99,27.98,27.99,11669.658886894074,11.6982,11.6982,11.694,11.6982,11669.6589
2007-05-25 12:25:00,27.99,28.01,27.98,28.0,35906.642728904844,11.6982,11.7066,11.694,11.7024,35906.6427
2007-05-25 12:30:00,28.01,28.01,27.97,27.98,8438.061041292638,11.7066,11.7066,11.6899,11.694,8438.061
2007-05-25 12:35:00,27.98,28.02,27.98,28.0,7181.328545780969,11.694,11.7108,11.694,11.7024,7181.3285
2007-05-25 12:40:00,28.01,28.01,28.0,28.0,3590.6642728904844,11.7066,11.7066,11.7024,11.7024,3590.6643
2007-05-25 12:45:00,28.0,28.01,27.99,27.99,2513.464991023339,11.7024,11.7066,11.6982,11.6982,2513.465
2007-05-25 12:50:00,27.99,27.99,27.95,27.96,6822.26211849192,11.6982,11.6982,11.6815,11.6857,6822.2621
2007-05-25 12:55:00,27.96,27.98,27.96,27.97,8258.527827648113,11.6857,11.694,11.6857,11.6899,8258.5278
2007-05-25 13:00:00,27.97,27.98,27.96,27.98,8438.061041292638,11.6899,11.694,11.6857,11.694,8438.061
2007-05-25 13:05:00,27.98,27.99,27.97,27.98,7899.461400359065,11.694,11.6982,11.6899,11.694,7899.4614
2007-05-25 13:10:00,27.98,28.0,27.98,28.0,3052.0646319569114,11.694,11.7024,11.694,11.7024,3052.0646
2007-05-25 13:15:00,28.0,28.02,28.0,28.0,7360.861759425493,11.7024,11.7108,11.7024,11.7024,7360.8618
2007-05-25 13:20:00,27.99,27.99,27.97,27.98,10592.459605026928,11.6982,11.6982,11.6899,11.694,10592.4596
2007-05-25 13:25:00,27.98,27.98,27.97,27.98,5206.463195691202,11.694,11.694,11.6899,11.694,5206.4632
2007-05-25 13:30:00,27.98,27.98,27.97,27.97,3949.730700179533,11.694,11.694,11.6899,11.6899,3949.7307
2007-05-25 13:35:00,27.97,27.98,27.97,27.97,4488.3303411131055,11.6899,11.694,11.6899,11.6899,4488.3303
2007-05-25 13:40:00,27.97,27.98,27.97,27.98,2333.931777378815,11.6899,11.694,11.6899,11.694,2333.9318
2007-05-25 13:45:00,27.98,27.99,27.97,27.98,4488.3303411131055,11.694,11.6982,11.6899,11.694,4488.3303
2007-05-25 13:50:00,27.98,27.99,27.96,27.98,4847.396768402154,11.694,11.6982,11.6857,11.694,4847.3968
2007-05-25 13:55:00,27.97,27.98,27.96,27.96,12387.79174147217,11.6899,11.694,11.6857,11.6857,12387.7917
2007-05-25 14:00:00,27.97,28.0,27.96,27.99,16876.122082585276,11.6899,11.7024,11.6857,11.6982,16876.1221
2007-05-25 14:05:00,27.99,27.99,27.98,27.98,11490.12567324955,11.6982,11.6982,11.694,11.694,11490.1257
2007-05-25 14:10:00,27.97,27.99,27.97,27.98,6283.662477558348,11.6899,11.6982,11.6899,11.694,6283.6625
2007-05-25 14:15:00,27.98,27.98,27.97,27.97,13105.924596050269,11.694,11.694,11.6899,11.6899,13105.9246
2007-05-25 14:20:00,27.97,28.0,27.97,27.98,10951.526032315976,11.6899,11.7024,11.6899,11.694,10951.526
2007-05-25 14:25:00,27.98,27.99,27.97,27.97,8078.994614003589,11.694,11.6982,11.6899,11.6899,8078.9946
2007-05-25 14:30:00,27.97,27.99,27.97,27.99,4129.2639138240565,11.6899,11.6982,11.6899,11.6982,4129.2639
2007-05-25 14:35:00,27.99,28.0,27.98,27.99,13105.924596050269,11.6982,11.7024,11.694,11.6982,13105.9246
2007-05-25 14:40:00,28.0,28.02,27.99,28.02,13464.991023339317,11.7024,11.7108,11.6982,11.7108,13464.991
2007-05-25 14:45:00,28.02,28.02,27.99,28.0,10412.926391382403,11.7108,11.7108,11.6982,11.7024,10412.9264
2007-05-25 14:50:00,28.0,28.01,27.98,27.98,11669.658886894074,11.7024,11.7066,11.694,11.694,11669.6589
2007-05-25 14:55:00,27.98,27.99,27.98,27.98,5385.996409335727,11.694,11.6982,11.694,11.694,5385.9964
2007-05-25 15:00:00,27.98,27.99,27.97,27.97,12208.258527827646,11.694,11.6982,11.6899,11.6899,12208.2585
2007-05-25 15:05:00,27.97,27.98,27.97,27.97,6463.195691202872,11.6899,11.694,11.6899,11.6899,6463.1957
2007-05-25 15:10:00,27.97,27.99,27.96,27.98,13644.52423698384,11.6899,11.6982,11.6857,11.694,13644.5242
2007-05-25 15:15:00,27.98,27.99,27.98,27.99,7719.928186714541,11.694,11.6982,11.694,11.6982,7719.9282
2007-05-25 15:20:00,27.98,27.98,27.96,27.96,12746.85816876122,11.694,11.694,11.6857,11.6857,12746.8582
2007-05-25 15:25:00,27.97,27.97,27.96,27.96,6283.662477558348,11.6899,11.6899,11.6857,11.6857,6283.6625
2007-05-25 15:30:00,27.96,27.97,27.96,27.97,24416.51705565529,11.6857,11.6899,11.6857,11.6899,24416.5171
2007-05-25 15:35:00,27.96,27.97,27.94,27.95,14183.123877917413,11.6857,11.6899,11.6773,11.6815,14183.1239
2007-05-25 15:40:00,27.95,27.96,27.94,27.96,8797.127468581686,11.6815,11.6857,11.6773,11.6857,8797.1275
2007-05-25 15:45:00,27.94,27.96,27.93,27.94,10771.992818671451,11.6773,11.6857,11.6731,11.6773,10771.9928
2007-05-25 15:50:00,27.95,27.95,27.9,27.91,63016.157989228,11.6815,11.6815,11.6606,11.6648,63016.158
2007-05-25 15:55:00,27.9,27.91,27.88,27.91,45062.83662477558,11.6606,11.6648,11.6522,11.6648,45062.8366
2007-05-29 09:30:00,27.94,28.04,27.94,27.98,9694.793536804307,11.6773,11.7191,11.6773,11.694,9694.7935
2007-05-29 09:35:00,27.94,27.97,27.84,27.96,17594.254937163372,11.6773,11.6899,11.6355,11.6857,17594.2549
2007-05-29 09:40:00,27.96,27.96,27.88,27.92,9694.793536804307,11.6857,11.6857,11.6522,11.669,9694.7935
2007-05-29 09:45:00,27.92,27.99,27.88,27.99,18312.38779174147,11.669,11.6982,11.6522,11.6982,18312.3878
2007-05-29 09:50:00,28.0,28.0,27.95,27.96,11669.658886894074,11.7024,11.7024,11.6815,11.6857,11669.6589
2007-05-29 09:55:00,27.96,28.01,27.96,28.0,20107.71992818671,11.6857,11.7066,11.6857,11.7024,20107.7199
2007-05-29 10:00:00,28.01,28.02,27.96,27.98,35727.10951526032,11.7066,11.7108,11.6857,11.694,35727.1095
2007-05-29 10:05:00,27.98,27.98,27.94,27.96,29622.980251346493,11.694,11.694,11.6773,11.6857,29622.9803
2007-05-29 10:10:00,27.97,27.99,27.96,27.99,19748.653500897664,11.6899,11.6982,11.6857,11.6982,19748.6535
2007-05-29 10:15:00,27.98,27.99,27.95,27.99,14721.723518850986,11.694,11.6982,11.6815,11.6982,14721.7235
2007-05-29 10:20:00,27.99,28.01,27.92,27.99,51705.565529622974,11.6982,11.7066,11.669,11.6982,51705.5655
2007-05-29 10:25:00,28.0,28.01,27.95,27.99,57450.62836624775,11.7024,11.7066,11.6815,11.6982,57450.6284
2007-05-29 10:30:00,28.01,28.01,27.94,27.94,29622.980251346493,11.7066,11.7066,11.6773,11.6773,29622.9803
2007-05-29 10:35:00,27.96,28.02,27.95,28.02,35008.97666068222,11.6857,11.7108,11.6815,11.7108,35008.9767
2007-05-29 10:40:00,28.02,28.02,27.99,27.99,15439.856373429082,11.7108,11.7108,11.6982,11.6982,15439.8564
2007-05-29 10:45:00,28.0,28.03,27.99,28.02,12926.391382405744,11.7024,11.7149,11.6982,11.7108,12926.3914
2007-05-29 10:50:00,28.01,28.02,28.01,28.02,18132.854578096943,11.7066,11.7108,11.7066,11.7108,18132.8546
2007-05-29 10:55:00,28.02,28.02,27.99,28.0,6822.26211849192,11.7108,11.7108,11.6982,11.7024,6822.2621
2007-05-29 11:00:00,28.0,28.02,27.99,28.0,10233.39317773788,11.7024,11.7108,11.6982,11.7024,10233.3932
2007-05-29 11:05:00,27.99,28.01,27.98,27.99,9694.793536804307,11.6982,11.7066,11.694,11.6982,9694.7935
2007-05-29 11:10:00,27.99,28.0,27.99,27.99,20287.25314183124,11.6982,11.7024,11.6982,11.6982,20287.2531
2007-05-29 11:15:00,27.98,27.99,27.96,27.96,10771.992818671451,11.694,11.6982,11.6857,11.6857,10771.9928
2007-05-29 11:20:00,27.97,27.98,27.96,27.98,12926.391382405744,11.6899,11.694,11.6857,11.694,12926.3914
2007-05-29 11:25:00,27.97,28.0,27.97,27.98,26750.44883303411,11.6899,11.7024,11.6899,11.694,26750.4488
2007-05-29 11:30:00,27.99,28.01,27.98,28.01,32495.51166965888,11.6982,11.7066,11.694,11.7066,32495.5117
2007-05-29 11:35:00,28.01,28.01,27.99,27.99,21184.919210053857,11.7066,11.7066,11.6982,11.6982,21184.9192
2007-05-29 11:40:00,27.99,28.0,27.99,27.99,12746.85816876122,11.6982,11.7024,11.6982,11.6982,12746.8582
2007-05-29 11:45:00,28.0,28.01,27.98,27.98,11669.658886894074,11.7024,11.7066,11.694,11.694,11669.6589
2007-05-29 11:50:00,27.98,27.98,27.97,27.97,9335.72710951526,11.694,11.694,11.6899,11.6899,9335.7271
2007-05-29 11:55:00,27.96,27.97,27.93,27.93,20646.319569120285,11.6857,11.6899,11.6731,11.6731,20646.3196
2007-05-29 12:00:00,27.93,27.93,27.84,27.86,42190.30520646319,11.6731,11.6731,11.6355,11.6439,42190.3052
2007-05-29 12:05:00,27.86,27.96,27.86,27.95,26391.38240574506,11.6439,11.6857,11.6439,11.6815,26391.3824
2007-05-29 12:10:00,27.96,27.97,27.94,27.97,18491.921005386,11.6857,11.6899,11.6773,11.6899,18491.921
2007-05-29 12:15:00,27.96,27.97,27.94,27.94,11131.0592459605,11.6857,11.6899,11.6773,11.6773,11131.0592
2007-05-29 12:20:00,27.93,27.93,27.92,27.92,5206.463195691202,11.6731,11.6731,11.669,11.669,5206.4632
2007-05-29 12:25:00,27.92,27.92,27.91,27.91,15080.789946140034,11.669,11.669,11.6648,11.6648,15080.7899
2007-05-29 12:30:00,27.91,27.93,27.89,27.93,13644.52423698384,11.6648,11.6731,11.6564,11.6731,13644.5242
2007-05-29 12:35:00,27.92,27.92,27.88,27.89,24236.98384201077,11.669,11.669,11.6522,11.6564,24236.9838
2007-05-29 12:40:00,27.89,27.9,27.89,27.9,4308.7971274685815,11.6564,11.6606,11.6564,11.6606,4308.7971
2007-05-29 12:45:00,27.9,27.92,27.9,27.91,5745.062836624775,11.6606,11.669,11.6606,11.6648,5745.0628
2007-05-29 12:50:00,27.91,27.96,27.91,27.95,20825.852782764807,11.6648,11.6857,11.6648,11.6815,20825.8528
2007-05-29 12:55:00,27.93,27.95,27.92,27.92,14901.256732495507,11.6731,11.6815,11.669,11.669,14901.2567
2007-05-29 13:00:00,27.92,27.96,27.92,27.95,19210.05385996409,11.669,11.6857,11.669,11.6815,19210.0539
2007-05-29 13:05:00,27.94,27.97,27.94,27.97,4667.86355475763,11.6773,11.6899,11.6773,11.6899,4667.8636
2007-05-29 13:10:00,27.96,27.97,27.96,27.97,4129.2639138240565,11.6857,11.6899,11.6857,11.6899,4129.2639
2007-05-29 13:15:00,27.96,27.97,27.94,27.94,10771.992818671451,11.6857,11.6899,11.6773,11.6773,10771.9928
2007-05-29 13:20:00,27.94,27.94,27.84,27.84,15260.323159784555,11.6773,11.6773,11.6355,11.6355,15260.3232
2007-05-29 13:25:00,27.84,27.87,27.83,27.87,6463.195691202872,11.6355,11.6481,11.6314,11.6481,6463.1957
2007-05-29 13:30:00,27.87,27.88,27.87,27.87,5026.929982046678,11.6481,11.6522,11.6481,11.6481,5026.93
2007-05-29 13:35:00,27.87,27.87,27.83,27.83,5385.996409335727,11.6481,11.6481,11.6314,11.6314,5385.9964
2007-05-29 13:40:00,27.83,27.84,27.82,27.84,7719.928186714541,11.6314,11.6355,11.6272,11.6355,7719.9282
2007-05-29 13:45:00,27.84,27.84,27.8,27.8,12387.79174147217,11.6355,11.6355,11.6188,11.6188,12387.7917
2007-05-29 13:50:00,27.82,27.84,27.81,27.84,8258.527827648113,11.6272,11.6355,11.623,11.6355,8258.5278
2007-05-29 13:55:00,27.84,27.88,27.84,27.88,10592.459605026928,11.6355,11.6522,11.6355,11.6522,10592.4596
2007-05-29 14:00:00,27.88,27.88,27.84,27.84,5385.996409335727,11.6522,11.6522,11.6355,11.6355,5385.9964
2007-05-29 14:05:00,27.84,27.89,27.84,27.87,9874.326750448832,11.6355,11.6564,11.6355,11.6481,9874.3268
2007-05-29 14:10:00,27.87,27.87,27.84,27.87,5026.929982046678,11.6481,11.6481,11.6355,11.6481,5026.93
2007-05-29 14:15:00,27.86,27.86,27.83,27.84,13824.057450628365,11.6439,11.6439,11.6314,11.6355,13824.0575
2007-05-29 14:20:00,27.84,27.87,27.84,27.87,7719.928186714541,11.6355,11.6481,11.6355,11.6481,7719.9282
2007-05-29 14:25:00,27.85,27.86,27.83,27.83,11490.12567324955,11.6397,11.6439,11.6314,11.6314,11490.1257
2007-05-29 14:30:00,27.83,27.83,27.79,27.82,16696.58886894075,11.6314,11.6314,11.6146,11.6272,16696.5889
2007-05-29 14:35:00,27.82,27.85,27.82,27.85,11490.12567324955,11.6272,11.6397,11.6272,11.6397,11490.1257
2007-05-29 14:40:00,27.86,27.88,27.86,27.87,22262.118491921003,11.6439,11.6522,11.6439,11.6481,22262.1185
2007-05-29 14:45:00,27.87,27.88,27.85,27.88,6104.129263913823,11.6481,11.6522,11.6397,11.6522,6104.1293
2007-05-29 14:50:00,27.87,27.87,27.85,27.85,7899.461400359065,11.6481,11.6481,11.6397,11.6397,7899.4614
2007-05-29 14:55:00,27.85,27.88,27.84,27.88,12746.85816876122,11.6397,11.6522,11.6355,11.6522,12746.8582
2007-05-29 15:00:00,27.87,27.9,27.87,27.89,24416.51705565529,11.6481,11.6606,11.6481,11.6564,24416.5171
2007-05-29 15:05:00,27.89,27.9,27.89,27.89,18850.987432675043,11.6564,11.6606,11.6564,11.6564,18850.9874
2007-05-29 15:10:00,27.89,27.92,27.89,27.92,14901.256732495507,11.6564,11.669,11.6564,11.669,14901.2567
2007-05-29 15:15:00,27.92,27.94,27.92,27.93,23339.31777378815,11.669,11.6773,11.669,11.6731,23339.3178
2007-05-29 15:20:00,27.93,27.96,27.92,27.95,10233.39317773788,11.6731,11.6857,11.669,11.6815,10233.3932
2007-05-29 15:25:00,27.95,27.98,27.95,27.97,22800.71813285457,11.6815,11.694,11.6815,11.6899,22800.7181
2007-05-29 15:30:00,27.97,27.98,27.93,27.94,23339.31777378815,11.6899,11.694,11.6731,11.6773,23339.3178
2007-05-29 15:35:00,27.94,27.98,27.94,27.97,17594.254937163372,11.6773,11.694,11.6773,11.6899,17594.2549
2007-05-29 15:40:00,27.97,28.01,27.96,28.01,43806.10412926391,11.6899,11.7066,11.6857,11.7066,43806.1041
2007-05-29 15:45:00,28.01,28.02,27.98,27.99,29263.913824057447,11.7066,11.7108,11.694,11.6982,29263.9138
2007-05-29 15:50:00,27.99,28.01,27.99,28.0,30700.17953321364,11.6982,11.7066,11.6982,11.7024,30700.1795
2007-05-29 15:55:00,27.99,28.0,27.98,28.0,41292.63913824057,11.6982,11.7024,11.694,11.7024,41292.6391
2007-05-30 09:30:00,27.94,27.95,27.81,27.81,43806.10412926391,11.6773,11.6815,11.623,11.623,43806.1041
2007-05-30 09:35:00,27.79,28.0,27.79,27.94,16876.122082585276,11.6146,11.7024,11.6146,11.6773,16876.1221
2007-05-30 09:40:00,27.95,27.98,27.92,27.96,17055.6552962298,11.6815,11.694,11.669,11.6857,17055.6553
2007-05-30 09:45:00,27.98,27.99,27.97,27.98,9156.193895870734,11.694,11.6982,11.6899,11.694,9156.1939
2007-05-30 09:50:00,27.98,28.0,27.97,27.99,13105.924596050269,11.694,11.7024,11.6899,11.6982,13105.9246
2007-05-30 09:55:00,28.0,28.05,27.99,28.04,36265.70915619389,11.7024,11.7233,11.6982,11.7191,36265.7092
2007-05-30 10:00:00,28.05,28.06,28.01,28.01,10951.526032315976,11.7233,11.7275,11.7066,11.7066,10951.526
2007-05-30 10:05:00,28.01,28.07,28.01,28.07,16876.122082585276,11.7066,11.7317,11.7066,11.7317,16876.1221
2007-05-30 10:10:00,28.07,28.08,28.03,28.04,12926.391382405744,11.7317,11.7358,11.7149,11.7191,12926.3914
2007-05-30 10:15:00,28.05,28.1,28.04,28.07,19389.58707360861,11.7233,11.7442,11.7191,11.7317,19389.5871
2007-05-30 10:20:00,28.08,28.08,28.06,28.08,19389.58707360861,11.7358,11.7358,11.7275,11.7358,19389.5871
2007-05-30 10:25:00,28.08,28.12,28.07,28.1,10412.926391382403,11.7358,11.7526,11.7317,11.7442,10412.9264
2007-05-30 10:30:00,28.1,28.13,28.1,28.12,38958.70736086175,11.7442,11.7567,11.7442,11.7526,38958.7074
2007-05-30 10:35:00,28.13,28.14,28.11,28.13,25134.64991023339,11.7567,11.7609,11.7484,11.7567,25134.6499
2007-05-30 10:40:00,28.11,28.15,28.11,28.15,25852.782764811487,11.7484,11.7651,11.7484,11.7651,25852.7828
2007-05-30 10:45:00,28.15,28.19,28.13,28.19,59066.427289048464,11.7651,11.7818,11.7567,11.7818,59066.4273
2007-05-30 10:50:00,28.18,28.2,28.17,28.17,27289.04847396768,11.7776,11.786,11.7735,11.7735,27289.0485
2007-05-30 10:55:00,28.17,28.17,28.14,28.15,12387.79174147217,11.7735,11.7735,11.7609,11.7651,12387.7917
2007-05-30 11:00:00,28.15,28.16,28.1,28.1,8976.660682226211,11.7651,11.7693,11.7442,11.7442,8976.6607
2007-05-30 11:05:00,28.11,28.15,28.11,28.12,32495.51166965888,11.7484,11.7651,11.7484,11.7526,32495.5117
2007-05-30 11:10:00,28.12,28.14,28.11,28.12,26032.31597845601,11.7526,11.7609,11.7484,11.7526,26032.316
2007-05-30 11:15:00,28.13,28.16,28.12,28.16,12208.258527827646,11.7567,11.7693,11.7526,11.7693,12208.2585
2007-05-30 11:20:00,28.16,28.21,28.15,28.21,21903.05206463196,11.7693,11.7902,11.7651,11.7902,21903.0521
2007-05-30 11:25:00,28.21,28.22,28.2,28.22,12028.725314183122,11.7902,11.7943,11.786,11.7943,12028.7253
2007-05-30 11:30:00,28.22,28.23,28.2,28.2,24236.98384201077,11.7943,11.7985,11.786,11.786,24236.9838
2007-05-30 11:35:00,28.22,28.26,28.18,28.25,53321.36445242369,11.7943,11.8111,11.7776,11.8069,53321.3645
2007-05-30 11:40:00,28.26,28.31,28.23,28.3,53321.36445242369,11.8111,11.832,11.7985,11.8278,53321.3645
2007-05-30 11:45:00,28.3,28.31,28.28,28.3,30879.712746858164,11.8278,11.832,11.8194,11.8278,30879.7127
2007-05-30 11:50:00,28.31,28.32,28.3,28.31,6822.26211849192,11.832,11.8361,11.8278,11.832,6822.2621
2007-05-30 11:55:00,28.31,28.35,28.31,28.34,31956.91202872531,11.832,11.8487,11.832,11.8445,31956.912
2007-05-30 12:00:00,28.35,28.4,28.34,28.4,30341.1131059246,11.8487,11.8696,11.8445,11.8696,30341.1131
2007-05-30 12:05:00,28.4,28.42,28.38,28.42,30879.712746858164,11.8696,11.8779,11.8612,11.8779,30879.7127
2007-05-30 12:10:00,28.42,28.45,28.41,28.43,28725.314183123875,11.8779,11.8905,11.8738,11.8821,28725.3142
2007-05-30 12:15:00,28.44,28.47,28.41,28.47,52603.2315978456,11.8863,11.8988,11.8738,11.8988,52603.2316
2007-05-30 12:20:00,28.47,28.51,28.46,28.51,30341.1131059246,11.8988,11.9156,11.8947,11.9156,30341.1131
2007-05-30 12:25:00,28.5,28.59,28.5,28.59,30700.17953321364,11.9114,11.949,11.9114,11.949,30700.1795
2007-05-30 12:30:00,28.59,28.61,28.56,28.57,21364.45242369838,11.949,11.9573,11.9364,11.9406,21364.4524
2007-05-30 12:35:00,28.57,28.58,28.56,28.56,22262.118491921003,11.9406,11.9448,11.9364,11.9364,22262.1185
2007-05-30 12:40:00,28.56,28.61,28.56,28.59,31059.24596050269,11.9364,11.9573,11.9364,11.949,31059.246
2007-05-30 12:45:00,28.59,28.61,28.58,28.61,22800.71813285457,11.949,11.9573,11.9448,11.9573,22800.7181
2007-05-30 12:50:00,28.62,28.62,28.59,28.61,40215.43985637342,11.9615,11.9615,11.949,11.9573,40215.4399
2007-05-30 12:55:00,28.61,28.61,28.59,28.61,27468.581687612204,11.9573,11.9573,11.949,11.9573,27468.5817
2007-05-30 13:00:00,28.61,28.62,28.6,28.62,34829.443447037695,11.9573,11.9615,11.9532,11.9615,34829.4434
2007-05-30 13:05:00,28.62,28.65,28.62,28.65,29982.046678635543,11.9615,11.9741,11.9615,11.9741,29982.0467
2007-05-30 13:10:00,28.64,28.66,28.63,28.66,26211.849192100533,11.9699,11.9782,11.9657,11.9782,26211.8492
2007-05-30 13:15:00,28.66,28.67,28.65,28.67,41113.10592459604,11.9782,11.9824,11.9741,11.9824,41113.1059
2007-05-30 13:20:00,28.68,28.71,28.67,28.71,66606.82226211848,11.9866,11.9991,11.9824,11.9991,66606.8223
2007-05-30 13:25:00,28.71,28.72,28.7,28.72,19748.653500897664,11.9991,12.0033,11.995,12.0033,19748.6535
2007-05-30 13:30:00,28.73,28.77,28.72,28.75,49371.63375224416,12.0075,12.0242,12.0033,12.0159,49371.6338
2007-05-30 13:35:00,28.75,28.77,28.68,28.69,42190.30520646319,12.0159,12.0242,11.9866,11.9908,42190.3052
2007-05-30 13:40:00,28.68,28.7,28.64,28.65,37881.50807899461,11.9866,11.995,11.9699,11.9741,37881.5081
2007-05-30 13:45:00,28.63,28.67,28.63,28.66,27827.64811490125,11.9657,11.9824,11.9657,11.9782,27827.6481
2007-05-30 13:50:00,28.66,28.66,28.65,28.65,19389.58707360861,11.9782,11.9782,11.9741,11.9741,19389.5871
2007-05-30 13:55:00,28.65,28.68,28.65,28.67,28545.78096947935,11.9741,11.9866,11.9741,11.9824,28545.781
2007-05-30 14:00:00,28.68,28.7,28.6,28.63,59964.093357271086,11.9866,11.995,11.9532,11.9657,59964.0934
2007-05-30 14:05:00,28.63,28.68,28.59,28.64,45421.90305206463,11.9657,11.9866,11.949,11.9699,45421.9031
2007-05-30 14:10:00,28.64,28.73,28.63,28.72,49910.23339317773,11.9699,12.0075,11.9657,12.0033,49910.2334
2007-05-30 14:15:00,28.72,28.75,28.67,28.7,44883.303411131055,12.0033,12.0159,11.9824,11.995,44883.3034
2007-05-30 14:20:00,28.7,28.72,28.65,28.71,53500.89766606822,11.995,12.0033,11.9741,11.9991,53500.8977
2007-05-30 14:25:00,28.72,28.81,28.7,28.79,38958.70736086175,12.0033,12.0409,11.995,12.0326,38958.7074
2007-05-30 14:30:00,28.79,28.84,28.77,28.8,59605.02692998204,12.0326,12.0535,12.0242,12.0368,59605.0269
2007-05-30 14:35:00,28.81,28.89,28.8,28.82,130520.6463195691,12.0409,12.0744,12.0368,12.0451,130520.6463
2007-05-30 14:40:00,28.82,28.91,28.82,28.89,52782.76481149012,12.0451,12.0827,12.0451,12.0744,52782.7648
2007-05-30 14:45:00,28.89,28.91,28.84,28.9,45960.5026929982,12.0744,12.0827,12.0535,12.0786,45960.5027
2007-05-30 14:50:00,28.9,28.91,28.87,28.9,29263.913824057447,12.0786,12.0827,12.066,12.0786,29263.9138
2007-05-30 14:55:00,28.91,28.93,28.89,28.93,47396.76840215439,12.0827,12.0911,12.0744,12.0911,47396.7684
2007-05-30 15:00:00,28.93,28.98,28.93,28.95,62477.55834829443,12.0911,12.112,12.0911,12.0994,62477.5583
2007-05-30 15:05:00,28.96,28.97,28.94,28.97,35727.10951526032,12.1036,12.1078,12.0953,12.1078,35727.1095
2007-05-30 15:10:00,28.97,28.97,28.9,28.92,65529.62298025133,12.1078,12.1078,12.0786,12.0869,65529.623
2007-05-30 15:15:00,28.92,28.95,28.92,28.95,36445.242369838415,12.0869,12.0994,12.0869,12.0994,36445.2424
2007-05-30 15:20:00,28.95,28.95,28.92,28.93,44703.77019748653,12.0994,12.0994,12.0869,12.0911,44703.7702
2007-05-30 15:25:00,28.93,28.98,28.93,28.98,54937.16337522441,12.0911,12.112,12.0911,12.112,54937.1634
2007-05-30 15:30:00,28.98,28.99,28.96,28.98,49192.10053859963,12.112,12.1162,12.1036,12.112,49192.1005
2007-05-30 15:35:00,28.98,29.0,28.96,28.96,68940.7540394973,12.112,12.1203,12.1036,12.1036,68940.754
2007-05-30 15:40:00,28.96,29.03,28.96,29.0,66786.355475763,12.1036,12.1329,12.1036,12.1203,66786.3555
2007-05-30 15:45:00,29.0,29.04,29.0,29.04,67145.42190305206,12.1203,12.1371,12.1203,12.1371,67145.4219
2007-05-30 15:50:00,29.04,29.04,28.98,29.01,127468.58168761218,12.1371,12.1371,12.112,12.1245,127468.5817
2007-05-30 15:55:00,29.01,29.04,28.99,29.03,87432.67504488329,12.1245,12.1371,12.1162,12.1329,87432.675
2007-05-31 09:30:00,29.08,29.1,29.04,29.07,23339.31777378815,12.1538,12.1621,12.1371,12.1496,23339.3178
2007-05-31 09:35:00,29.06,29.23,29.06,29.16,40035.9066427289,12.1454,12.2165,12.1454,12.1872,40035.9066
2007-05-31 09:40:00,29.17,29.31,29.16,29.31,74506.28366247755,12.1914,12.2499,12.1872,12.2499,74506.2837
2007-05-31 09:45:00,29.3,29.37,29.3,29.36,35727.10951526032,12.2457,12.275,12.2457,12.2708,35727.1095
2007-05-31 09:50:00,29.35,29.47,29.33,29.46,52962.298025134645,12.2666,12.3168,12.2583,12.3126,52962.298
2007-05-31 09:55:00,29.44,29.46,29.41,29.44,45242.3698384201,12.3042,12.3126,12.2917,12.3042,45242.3698
2007-05-31 10:00:00,29.44,29.92,29.44,29.85,171274.6858168761,12.3042,12.5049,12.3042,12.4756,171274.6858
2007-05-31 10:05:00,29.81,30.12,29.81,29.88,149371.63375224415,12.4589,12.5884,12.4589,12.4881,149371.6338
2007-05-31 10:10:00,29.88,30.05,29.88,30.02,91561.93895870735,12.4881,12.5592,12.4881,12.5466,91561.939
2007-05-31 10:15:00,30.02,30.02,29.94,30.01,65888.68940754038,12.5466,12.5466,12.5132,12.5425,65888.6894
2007-05-31 10:20:00,30.0,30.08,29.97,30.08,99102.33393177736,12.5383,12.5717,12.5257,12.5717,99102.3339
2007-05-31 10:25:00,30.07,30.25,30.04,30.06,205565.52962298025,12.5675,12.6428,12.555,12.5634,205565.5296
2007-05-31 10:30:00,30.08,30.08,29.98,29.99,74326.75044883302,12.5717,12.5717,12.5299,12.5341,74326.7504
2007-05-31 10:35:00,30.0,30.03,29.94,30.0,64631.95691202871,12.5383,12.5508,12.5132,12.5383,64631.9569
2007-05-31 10:40:00,29.99,30.04,29.97,30.01,141831.2387791741,12.5341,12.555,12.5257,12.5425,141831.2388
2007-05-31 10:45:00,30.02,30.02,29.97,29.99,90664.27289048472,12.5466,12.5466,12.5257,12.5341,90664.2729
2007-05-31 10:50:00,29.99,30.03,29.98,30.01,30161.579892280068,12.5341,12.5508,12.5299,12.5425,30161.5799
2007-05-31 10:55:00,30.0,30.02,30.0,30.02,37342.90843806104,12.5383,12.5466,12.5383,12.5466,37342.9084
2007-05-31 11:00:00,30.01,30.02,29.98,29.98,42908.438061041285,12.5425,12.5466,12.5299,12.5299,42908.4381
2007-05-31 11:05:00,29.98,29.99,29.95,29.97,29982.046678635543,12.5299,12.5341,12.5174,12.5257,29982.0467
2007-05-31 11:10:00,29.96,29.97,29.92,29.94,35727.10951526032,12.5216,12.5257,12.5049,12.5132,35727.1095
2007-05-31 11:15:00,29.94,29.99,29.92,29.92,31777.378815080785,12.5132,12.5341,12.5049,12.5049,31777.3788
2007-05-31 11:20:00,29.92,29.95,29.89,29.93,28007.181328545776,12.5049,12.5174,12.4923,12.509,28007.1813
2007-05-31 11:25:00,29.94,29.96,29.93,29.95,58886.89407540394,12.5132,12.5216,12.509,12.5174,58886.8941
2007-05-31 11:30:00,29.95,29.98,29.95,29.96,31597.84560143626,12.5174,12.5299,12.5174,12.5216,31597.8456
2007-05-31 11:35:00,29.96,29.97,29.94,29.96,22980.2513464991,12.5216,12.5257,12.5132,12.5216,22980.2513
2007-05-31 11:40:00,29.96,29.97,29.96,29.96,14901.256732495507,12.5216,12.5257,12.5216,12.5216,14901.2567
2007-05-31 11:45:00,29.96,29.98,29.94,29.97,29622.980251346493,12.5216,12.5299,12.5132,12.5257,29622.9803
2007-05-31 11:50:00,29.97,29.99,29.97,29.99,22980.2513464991,12.5257,12.5341,12.5257,12.5341,22980.2513
2007-05-31 11:55:00,29.99,30.08,29.96,30.06,91741.47217235187,12.5341,12.5717,12.5216,12.5634,91741.4722
2007-05-31 12:00:00,30.05,30.06,30.01,30.06,31597.84560143626,12.5592,12.5634,12.5425,12.5634,31597.8456
2007-05-31 12:05:00,30.05,30.12,30.04,30.09,57630.16157989227,12.5592,12.5884,12.555,12.5759,57630.1616
2007-05-31 12:10:00,30.08,30.17,30.07,30.11,62118.49192100538,12.5717,12.6093,12.5675,12.5843,62118.4919
2007-05-31 12:15:00,30.11,30.12,30.07,30.12,35906.642728904844,12.5843,12.5884,12.5675,12.5884,35906.6427
2007-05-31 12:20:00,30.11,30.12,30.06,30.08,26391.38240574506,12.5843,12.5884,12.5634,12.5717,26391.3824
2007-05-31 12:25:00,30.07,30.08,30.07,30.07,21903.05206463196,12.5675,12.5717,12.5675,12.5675,21903.0521
2007-05-31 12:30:00,30.08,30.08,30.07,30.07,20287.25314183124,12.5717,12.5717,12.5675,12.5675,20287.2531
2007-05-31 12:35:00,30.07,30.08,30.07,30.07,21364.45242369838,12.5675,12.5717,12.5675,12.5675,21364.4524
2007-05-31 12:40:00,30.07,30.09,30.07,30.08,84560.1436265709,12.5675,12.5759,12.5675,12.5717,84560.1436
2007-05-31 12:45:00,30.07,30.09,30.07,30.09,22621.18491921005,12.5675,12.5759,12.5675,12.5759,22621.1849
2007-05-31 12:50:00,30.09,30.09,30.07,30.07,60143.62657091561,12.5759,12.5759,12.5675,12.5675,60143.6266
2007-05-31 12:55:00,30.07,30.08,30.07,30.07,5385.996409335727,12.5675,12.5717,12.5675,12.5675,5385.9964
2007-05-31 13:00:00,30.07,30.08,30.06,30.06,15260.323159784555,12.5675,12.5717,12.5634,12.5634,15260.3232
2007-05-31 13:05:00,30.06,30.06,30.0,30.01,32854.57809694793,12.5634,12.5634,12.5383,12.5425,32854.5781
2007-05-31 13:10:00,30.01,30.04,30.0,30.02,29443.44703770197,12.5425,12.555,12.5383,12.5466,29443.447
2007-05-31 13:15:00,30.02,30.02,29.96,29.97,103052.06463195688,12.5466,12.5466,12.5216,12.5257,103052.0646
2007-05-31 13:20:00,29.97,29.97,29.89,29.93,119569.12028725311,12.5257,12.5257,12.4923,12.509,119569.1203
2007-05-31 13:25:00,29.91,29.95,29.87,29.95,67324.95511669658,12.5007,12.5174,12.484,12.5174,67324.9551
2007-05-31 13:30:00,29.94,29.98,29.94,29.98,30520.64631956912,12.5132,12.5299,12.5132,12.5299,30520.6463
2007-05-31 13:35:00,29.98,30.04,29.98,30.01,25134.64991023339,12.5299,12.555,12.5299,12.5425,25134.6499
2007-05-31 13:40:00,30.01,30.02,29.96,29.99,19748.653500897664,12.5425,12.5466,12.5216,12.5341,19748.6535
2007-05-31 13:45:00,29.99,30.05,29.97,29.97,65350.08976660681,12.5341,12.5592,12.5257,12.5257,65350.0898
2007-05-31 13:50:00,29.97,30.0,29.97,29.98,18312.38779174147,12.5257,12.5383,12.5257,12.5299,18312.3878
2007-05-31 13:55:00,29.98,30.02,29.98,29.99,12567.324955116695,12.5299,12.5466,12.5299,12.5341,12567.325
2007-05-31 14:00:00,29.99,30.0,29.98,29.99,15080.789946140034,12.5341,12.5383,12.5299,12.5341,15080.7899
2007-05-31 14:05:00,29.99,30.01,29.98,30.01,30341.1131059246,12.5341,12.5425,12.5299,12.5425,30341.1131
2007-05-31 14:10:00,30.01,30.06,29.99,30.02,45062.83662477558,12.5425,12.5634,12.5341,12.5466,45062.8366
2007-05-31 14:15:00,30.02,30.03,29.99,29.99,12746.85816876122,12.5466,12.5508,12.5341,12.5341,12746.8582
2007-05-31 14:20:00,29.99,30.0,29.99,30.0,18312.38779174147,12.5341,12.5383,12.5341,12.5383,18312.3878
2007-05-31 14:25:00,30.0,30.03,29.99,30.01,34649.91023339317,12.5383,12.5508,12.5341,12.5425,34649.9102
2007-05-31 14:30:00,30.01,30.02,29.98,30.0,30700.17953321364,12.5425,12.5466,12.5299,12.5383,30700.1795
2007-05-31 14:35:00,29.99,30.01,29.98,30.0,18671.45421903052,12.5341,12.5425,12.5299,12.5383,18671.4542
2007-05-31 14:40:00,29.99,30.0,29.98,29.99,37522.44165170556,12.5341,12.5383,12.5299,12.5341,37522.4417
2007-05-31 14:45:00,29.99,30.0,29.99,29.99,31059.24596050269,12.5341,12.5383,12.5341,12.5341,31059.246
2007-05-31 14:50:00,29.99,30.0,29.99,29.99,19569.12028725314,12.5341,12.5383,12.5341,12.5341,19569.1203
2007-05-31 14:55:00,29.99,30.01,29.98,29.99,31597.84560143626,12.5341,12.5425,12.5299,12.5341,31597.8456
2007-05-31 15:00:00,29.99,29.99,29.98,29.98,34829.443447037695,12.5341,12.5341,12.5299,12.5299,34829.4434
2007-05-31 15:05:00,29.98,30.01,29.98,29.99,37522.44165170556,12.5299,12.5425,12.5299,12.5341,37522.4417
2007-05-31 15:10:00,29.99,30.01,29.98,30.0,54039.49730700179,12.5341,12.5425,12.5299,12.5383,54039.4973
2007-05-31 15:15:00,29.99,30.0,29.98,29.99,67145.42190305206,12.5341,12.5383,12.5299,12.5341,67145.4219
2007-05-31 15:20:00,29.99,30.0,29.98,29.98,40035.9066427289,12.5341,12.5383,12.5299,12.5299,40035.9066
2007-05-31 15:25:00,29.98,29.99,29.98,29.98,63554.75763016157,12.5299,12.5341,12.5299,12.5299,63554.7576
2007-05-31 15:30:00,29.98,30.01,29.97,29.99,59964.093357271086,12.5299,12.5425,12.5257,12.5341,59964.0934
2007-05-31 15:35:00,29.99,30.0,29.98,30.0,48653.50089766606,12.5341,12.5383,12.5299,12.5383,48653.5009
2007-05-31 15:40:00,29.99,30.01,29.99,30.01,56732.49551166965,12.5341,12.5425,12.5341,12.5425,56732.4955
2007-05-31 15:45:00,30.01,30.01,29.99,30.0,48653.50089766606,12.5425,12.5425,12.5341,12.5383,48653.5009
2007-05-31 15:50:00,29.99,30.04,29.99,30.01,51526.032315978446,12.5341,12.555,12.5341,12.5425,51526.0323
2007-05-31 15:55:00,30.02,30.03,29.99,30.02,75224.41651705564,12.5466,12.5508,12.5341,12.5466,75224.4165
2007-06-01 09:30:00,30.06,30.08,29.98,29.98,39856.37342908437,12.5634,12.5717,12.5299,12.5299,39856.3734
2007-06-01 09:35:00,30.03,30.06,29.99,30.04,8078.994614003589,12.5508,12.5634,12.5341,12.555,8078.9946
2007-06-01 09:40:00,30.05,30.08,30.02,30.04,27109.515260323155,12.5592,12.5717,12.5466,12.555,27109.5153
2007-06-01 09:45:00,30.04,30.04,30.02,30.02,13285.457809694792,12.555,12.555,12.5466,12.5466,13285.4578
2007-06-01 09:50:00,30.02,30.03,30.02,30.02,18850.987432675043,12.5466,12.5508,12.5466,12.5466,18850.9874
2007-06-01 09:55:00,30.02,30.02,30.02,30.02,15260.323159784555,12.5466,12.5466,12.5466,12.5466,15260.3232
2007-06-01 10:00:00,30.02,30.11,30.0,30.09,53141.83123877917,12.5466,12.5843,12.5383,12.5759,53141.8312
2007-06-01 10:05:00,30.09,30.13,30.07,30.07,29622.980251346493,12.5759,12.5926,12.5675,12.5675,29622.9803
2007-06-01 10:10:00,30.06,30.06,30.03,30.05,17235.188509874326,12.5634,12.5634,12.5508,12.5592,17235.1885
2007-06-01 10:15:00,30.05,30.06,30.02,30.04,41292.63913824057,12.5592,12.5634,12.5466,12.555,41292.6391
2007-06-01 10:20:00,30.03,30.04,30.02,30.02,24775.58348294434,12.5508,12.555,12.5466,12.5466,24775.5835
2007-06-01 10:25:00,30.02,30.03,30.0,30.02,41472.17235188509,12.5466,12.5508,12.5383,12.5466,41472.1724
2007-06-01 10:30:00,30.01,30.12,30.0,30.08,57809.69479353679,12.5425,12.5884,12.5383,12.5717,57809.6948
2007-06-01 10:35:00,30.08,30.12,30.07,30.09,55475.76301615798,12.5717,12.5884,12.5675,12.5759,55475.763
2007-06-01 10:40:00,30.09,30.1,30.08,30.09,21903.05206463196,12.5759,12.5801,12.5717,12.5759,21903.0521
2007-06-01 10:45:00,30.09,30.11,30.08,30.09,18312.38779174147,12.5759,12.5843,12.5717,12.5759,18312.3878
2007-06-01 10:50:00,30.09,30.1,30.05,30.08,36804.308797127465,12.5759,12.5801,12.5592,12.5717,36804.3088
2007-06-01 10:55:00,30.07,30.11,30.07,30.08,26032.31597845601,12.5675,12.5843,12.5675,12.5717,26032.316
2007-06-01 11:00:00,30.08,30.12,30.07,30.09,61041.29263913823,12.5717,12.5884,12.5675,12.5759,61041.2926
2007-06-01 11:05:00,30.09,30.09,30.08,30.08,8617.594254937163,12.5759,12.5759,12.5717,12.5717,8617.5943
2007-06-01 11:10:00,30.09,30.09,30.07,30.08,50987.43267504488,12.5759,12.5759,12.5675,12.5717,50987.4327
2007-06-01 11:15:00,30.08,30.08,30.07,30.08,49730.7001795332,12.5717,12.5717,12.5675,12.5717,49730.7002
2007-06-01 11:20:00,30.08,30.08,30.06,30.06,29622.980251346493,12.5717,12.5717,12.5634,12.5634,29622.9803
2007-06-01 11:25:00,30.06,30.11,30.05,30.09,47217.23518850987,12.5634,12.5843,12.5592,12.5759,47217.2352
2007-06-01 11:30:00,30.09,30.09,30.07,30.08,20287.25314183124,12.5759,12.5759,12.5675,12.5717,20287.2531
2007-06-01 11:35:00,30.07,30.08,30.02,30.08,104847.39676840212,12.5675,12.5717,12.5466,12.5717,104847.3968
2007-06-01 11:40:00,30.08,30.1,30.07,30.08,20825.852782764807,12.5717,12.5801,12.5675,12.5717,20825.8528
2007-06-01 11:45:00,30.08,30.09,30.07,30.08,47935.36804308796,12.5717,12.5759,12.5675,12.5717,47935.368
2007-06-01 11:50:00,30.08,30.08,30.08,30.08,7719.928186714541,12.5717,12.5717,12.5717,12.5717,7719.9282
2007-06-01 11:55:00,30.08,30.08,30.07,30.08,37342.90843806104,12.5717,12.5717,12.5675,12.5717,37342.9084
2007-06-01 12:00:00,30.07,30.08,30.07,30.07,24955.116696588862,12.5675,12.5717,12.5675,12.5675,24955.1167
2007-06-01 12:05:00,30.07,30.08,30.07,30.07,31418.31238779173,12.5675,12.5717,12.5675,12.5675,31418.3124
2007-06-01 12:10:00,30.08,30.08,30.07,30.08,9515.260323159782,12.5717,12.5717,12.5675,12.5717,9515.2603
2007-06-01 12:15:00,30.08,30.08,30.07,30.08,42549.37163375224,12.5717,12.5717,12.5675,12.5717,42549.3716
2007-06-01 12:20:00,30.08,30.09,30.07,30.08,34111.3105924596,12.5717,12.5759,12.5675,12.5717,34111.3106
2007-06-01 12:25:00,30.08,30.08,30.07,30.08,42908.438061041285,12.5717,12.5717,12.5675,12.5717,42908.4381
2007-06-01 12:30:00,30.08,30.08,30.07,30.08,16337.522441651705,12.5717,12.5717,12.5675,12.5717,16337.5224
2007-06-01 12:35:00,30.08,30.09,30.07,30.07,29802.51346499101,12.5717,12.5759,12.5675,12.5675,29802.5135
2007-06-01 12:40:00,30.07,30.08,30.06,30.08,56552.96229802513,12.5675,12.5717,12.5634,12.5717,56552.9623
2007-06-01 12:45:00,30.08,30.08,30.07,30.07,35368.043087971266,12.5717,12.5717,12.5675,12.5675,35368.0431
2007-06-01 12:50:00,30.08,30.08,30.07,30.07,20646.319569120285,12.5717,12.5717,12.5675,12.5675,20646.3196
2007-06-01 12:55:00,30.07,30.07,30.01,30.04,24416.51705565529,12.5675,12.5675,12.5425,12.555,24416.5171
2007-06-01 13:00:00,30.04,30.07,29.98,29.99,30161.579892280068,12.555,12.5675,12.5299,12.5341,30161.5799
2007-06-01 13:05:00,29.99,30.02,29.94,29.99,36445.242369838415,12.5341,12.5466,12.5132,12.5341,36445.2424
2007-06-01 13:10:00,29.98,30.0,29.98,30.0,15798.92280071813,12.5299,12.5383,12.5299,12.5383,15798.9228
2007-06-01 13:15:00,29.99,30.03,29.98,30.03,35906.642728904844,12.5341,12.5508,12.5299,12.5508,35906.6427
2007-06-01 13:20:00,30.03,30.03,29.99,29.99,20287.25314183124,12.5508,12.5508,12.5341,12.5341,20287.2531
2007-06-01 13:25:00,30.0,30.0,30.0,30.0,1974.8653500897665,12.5383,12.5383,12.5383,12.5383,1974.8654
2007-06-01 13:30:00,30.01,30.01,30.0,30.01,4488.3303411131055,12.5425,12.5425,12.5383,12.5425,4488.3303
2007-06-01 13:35:00,30.01,30.02,30.01,30.02,21723.518850987428,12.5425,12.5466,12.5425,12.5466,21723.5189
2007-06-01 13:40:00,30.01,30.02,30.0,30.01,25673.24955116696,12.5425,12.5466,12.5383,12.5425,25673.2496
2007-06-01 13:45:00,30.01,30.02,30.01,30.01,17414.721723518847,12.5425,12.5466,12.5425,12.5425,17414.7217
2007-06-01 13:50:00,30.01,30.02,30.01,30.01,16337.522441651705,12.5425,12.5466,12.5425,12.5425,16337.5224
2007-06-01 13:55:00,30.01,30.02,30.01,30.01,5206.463195691202,12.5425,12.5466,12.5425,12.5425,5206.4632
2007-06-01 14:00:00,30.02,30.02,30.01,30.02,18491.921005386,12.5466,12.5466,12.5425,12.5466,18491.921
2007-06-01 14:05:00,30.02,30.02,29.99,29.99,33931.77737881507,12.5466,12.5466,12.5341,12.5341,33931.7774
2007-06-01 14:10:00,29.99,29.99,29.97,29.97,16157.989228007178,12.5341,12.5341,12.5257,12.5257,16157.9892
2007-06-01 14:15:00,29.97,29.98,29.97,29.98,9156.193895870734,12.5257,12.5299,12.5257,12.5299,9156.1939
2007-06-01 14:20:00,29.98,30.02,29.98,30.01,49371.63375224416,12.5299,12.5466,12.5299,12.5425,49371.6338
2007-06-01 14:25:00,30.01,30.02,30.01,30.02,16157.989228007178,12.5425,12.5466,12.5425,12.5466,16157.9892
2007-06-01 14:30:00,30.02,30.02,30.01,30.01,8797.127468581686,12.5466,12.5466,12.5425,12.5425,8797.1275
2007-06-01 14:35:00,30.01,30.02,30.0,30.01,33931.77737881507,12.5425,12.5466,12.5383,12.5425,33931.7774
2007-06-01 14:40:00,30.01,30.02,30.01,30.01,26750.44883303411,12.5425,12.5466,12.5425,12.5425,26750.4488
2007-06-01 14:45:00,30.01,30.02,30.01,30.02,42728.90484739676,12.5425,12.5466,12.5425,12.5466,42728.9048
2007-06-01 14:50:00,30.02,30.03,30.01,30.01,24236.98384201077,12.5466,12.5508,12.5425,12.5425,24236.9838
2007-06-01 14:55:00,30.02,30.04,30.01,30.03,31956.91202872531,12.5466,12.555,12.5425,12.5508,31956.912
2007-06-01 15:00:00,30.03,30.03,29.99,30.01,40933.57271095152,12.5508,12.5508,12.5341,12.5425,40933.5727
2007-06-01 15:05:00,30.01,30.02,30.0,30.02,16876.122082585276,12.5425,12.5466,12.5383,12.5466,16876.1221
2007-06-01 15:10:00,30.02,30.02,30.01,30.02,21723.518850987428,12.5466,12.5466,12.5425,12.5466,21723.5189
2007-06-01 15:15:00,30.02,30.03,30.02,30.03,15439.856373429082,12.5466,12.5508,12.5466,12.5508,15439.8564
2007-06-01 15:20:00,30.03,30.03,29.99,30.01,57271.09515260322,12.5508,12.5508,12.5341,12.5425,57271.0952
2007-06-01 15:25:00,30.01,30.02,30.0,30.01,38779.17414721723,12.5425,12.5466,12.5383,12.5425,38779.1741
2007-06-01 15:30:00,30.01,30.02,29.99,30.0,50448.8330341113,12.5425,12.5466,12.5341,12.5383,50448.833
2007-06-01 15:35:00,30.01,30.04,30.01,30.04,43985.637342908434,12.5425,12.555,12.5425,12.555,43985.6373
2007-06-01 15:40:00,30.04,30.05,30.02,30.02,19748.653500897664,12.555,12.5592,12.5466,12.5466,19748.6535
2007-06-01 15:45:00,30.03,30.05,30.03,30.04,28186.7145421903,12.5508,12.5592,12.5508,12.555,28186.7145
2007-06-01 15:50:00,30.04,30.05,30.02,30.02,31777.378815080785,12.555,12.5592,12.5466,12.5466,31777.3788
2007-06-01 15:55:00,30.02,30.05,30.02,30.05,39856.37342908437,12.5466,12.5592,12.5466,12.5592,39856.3734
2007-06-04 09:30:00,29.9,29.98,29.88,29.98,22082.58527827648,12.4965,12.5299,12.4881,12.5299,22082.5853
2007-06-04 09:35:00,29.99,30.02,29.96,30.0,40215.43985637342,12.5341,12.5466,12.5216,12.5383,40215.4399
2007-06-04 09:40:00,30.02,30.03,29.98,30.01,18491.921005386,12.5466,12.5508,12.5299,12.5425,18491.921
2007-06-04 09:45:00,30.01,30.03,29.99,30.01,16157.989228007178,12.5425,12.5508,12.5341,12.5425,16157.9892
2007-06-04 09:50:00,30.02,30.05,30.0,30.03,14362.657091561938,12.5466,12.5592,12.5383,12.5508,14362.6571
2007-06-04 09:55:00,30.04,30.05,30.01,30.02,14183.123877917413,12.555,12.5592,12.5425,12.5466,14183.1239
2007-06-04 10:00:00,30.01,30.05,29.91,29.91,34649.91023339317,12.5425,12.5592,12.5007,12.5007,34649.9102
2007-06-04 10:05:00,29.91,29.94,29.83,29.91,48294.43447037701,12.5007,12.5132,12.4672,12.5007,48294.4345
2007-06-04 10:10:00,29.91,30.02,29.88,29.92,74326.75044883302,12.5007,12.5466,12.4881,12.5049,74326.7504
2007-06-04 10:15:00,29.94,29.94,29.88,29.92,34111.3105924596,12.5132,12.5132,12.4881,12.5049,34111.3106
2007-06-04 10:20:00,29.89,29.91,29.83,29.84,28007.181328545776,12.4923,12.5007,12.4672,12.4714,28007.1813
2007-06-04 10:25:00,29.84,29.87,29.83,29.84,9515.260323159782,12.4714,12.484,12.4672,12.4714,9515.2603
2007-06-04 10:30:00,29.84,29.84,29.78,29.78,19210.05385996409,12.4714,12.4714,12.4463,12.4463,19210.0539
2007-06-04 10:35:00,29.8,29.8,29.72,29.73,32854.57809694793,12.4547,12.4547,12.4213,12.4254,32854.5781
2007-06-04 10:40:00,29.73,29.75,29.72,29.75,12028.725314183122,12.4254,12.4338,12.4213,12.4338,12028.7253
2007-06-04 10:45:00,29.75,29.81,29.75,29.78,9156.193895870734,12.4338,12.4589,12.4338,12.4463,9156.1939
2007-06-04 10:50:00,29.77,29.78,29.73,29.78,12746.85816876122,12.4422,12.4463,12.4254,12.4463,12746.8582
2007-06-04 10:55:00,29.78,29.81,29.77,29.79,15080.789946140034,12.4463,12.4589,12.4422,12.4505,15080.7899
2007-06-04 11:00:00,29.8,29.81,29.79,29.81,14721.723518850986,12.4547,12.4589,12.4505,12.4589,14721.7235
2007-06-04 11:05:00,29.82,29.83,29.79,29.82,28904.8473967684,12.4631,12.4672,12.4505,12.4631,28904.8474
2007-06-04 11:10:00,29.83,29.84,29.81,29.83,25314.183123877912,12.4672,12.4714,12.4589,12.4672,25314.1831
2007-06-04 11:15:00,29.82,29.83,29.81,29.81,16157.989228007178,12.4631,12.4672,12.4589,12.4589,16157.9892
2007-06-04 11:20:00,29.81,29.81,29.8,29.8,15798.92280071813,12.4589,12.4589,12.4547,12.4547,15798.9228
2007-06-04 11:25:00,29.8,29.84,29.8,29.81,28007.181328545776,12.4547,12.4714,12.4547,12.4589,28007.1813
2007-06-04 11:30:00,29.81,29.84,29.81,29.83,21723.518850987428,12.4589,12.4714,12.4589,12.4672,21723.5189
2007-06-04 11:35:00,29.83,29.89,29.83,29.85,37522.44165170556,12.4672,12.4923,12.4672,12.4756,37522.4417
2007-06-04 11:40:00,29.85,29.85,29.8,29.8,28007.181328545776,12.4756,12.4756,12.4547,12.4547,28007.1813
2007-06-04 11:45:00,29.81,29.83,29.79,29.8,65709.15619389586,12.4589,12.4672,12.4505,12.4547,65709.1562
2007-06-04 11:50:00,29.8,29.81,29.8,29.8,37342.90843806104,12.4547,12.4589,12.4547,12.4547,37342.9084
2007-06-04 11:55:00,29.8,29.81,29.8,29.8,34649.91023339317,12.4547,12.4589,12.4547,12.4547,34649.9102
2007-06-04 12:00:00,29.8,29.84,29.79,29.82,51526.032315978446,12.4547,12.4714,12.4505,12.4631,51526.0323
2007-06-04 12:05:00,29.82,29.83,29.79,29.82,35906.642728904844,12.4631,12.4672,12.4505,12.4631,35906.6427
2007-06-04 12:10:00,29.83,29.83,29.81,29.81,6822.26211849192,12.4672,12.4672,12.4589,12.4589,6822.2621
2007-06-04 12:15:00,29.8,29.82,29.8,29.81,14003.590664272888,12.4547,12.4631,12.4547,12.4589,14003.5907
2007-06-04 12:20:00,29.82,29.83,29.8,29.81,18312.38779174147,12.4631,12.4672,12.4547,12.4589,18312.3878
2007-06-04 12:25:00,29.81,29.82,29.8,29.82,17594.254937163372,12.4589,12.4631,12.4547,12.4631,17594.2549
2007-06-04 12:30:00,29.81,29.81,29.79,29.8,19389.58707360861,12.4589,12.4589,12.4505,12.4547,19389.5871
2007-06-04 12:35:00,29.8,29.82,29.79,29.81,15260.323159784555,12.4547,12.4631,12.4505,12.4589,15260.3232
2007-06-04 12:40:00,29.81,29.81,29.8,29.8,22621.18491921005,12.4589,12.4589,12.4547,12.4547,22621.1849
2007-06-04 12:45:00,29.8,29.81,29.79,29.8,26929.98204667864,12.4547,12.4589,12.4505,12.4547,26929.982
2007-06-04 12:50:00,29.8,29.81,29.79,29.8,29084.38061041292,12.4547,12.4589,12.4505,12.4547,29084.3806
2007-06-04 12:55:00,29.8,29.81,29.8,29.8,22441.651705565528,12.4547,12.4589,12.4547,12.4547,22441.6517
2007-06-04 13:00:00,29.79,29.8,29.78,29.79,24955.116696588862,12.4505,12.4547,12.4463,12.4505,24955.1167
2007-06-04 13:05:00,29.8,29.81,29.79,29.8,35368.043087971266,12.4547,12.4589,12.4505,12.4547,35368.0431
2007-06-04 13:10:00,29.8,29.81,29.79,29.81,20287.25314183124,12.4547,12.4589,12.4505,12.4589,20287.2531
2007-06-04 13:15:00,29.81,29.82,29.78,29.78,19210.05385996409,12.4589,12.4631,12.4463,12.4463,19210.0539
2007-06-04 13:20:00,29.78,29.79,29.77,29.79,11669.658886894074,12.4463,12.4505,12.4422,12.4505,11669.6589
2007-06-04 13:25:00,29.79,29.8,29.78,29.79,9694.793536804307,12.4505,12.4547,12.4463,12.4505,9694.7935
2007-06-04 13:30:00,29.79,29.79,29.79,29.79,6283.662477558348,12.4505,12.4505,12.4505,12.4505,6283.6625
2007-06-04 13:35:00,29.79,29.8,29.78,29.78,10771.992818671451,12.4505,12.4547,12.4463,12.4463,10771.9928
2007-06-04 13:40:00,29.78,29.79,29.77,29.77,16696.58886894075,12.4463,12.4505,12.4422,12.4422,16696.5889
2007-06-04 13:45:00,29.77,29.77,29.76,29.76,11669.658886894074,12.4422,12.4422,12.438,12.438,11669.6589
2007-06-04 13:50:00,29.76,29.78,29.75,29.75,17953.321364452422,12.438,12.4463,12.4338,12.4338,17953.3214
2007-06-04 13:55:00,29.77,29.77,29.75,29.75,7899.461400359065,12.4422,12.4422,12.4338,12.4338,7899.4614
2007-06-04 14:00:00,29.76,29.76,29.73,29.74,21903.05206463196,12.438,12.438,12.4254,12.4296,21903.0521
2007-06-04 14:05:00,29.75,29.75,29.73,29.73,23698.384201077195,12.4338,12.4338,12.4254,12.4254,23698.3842
2007-06-04 14:10:00,29.73,29.74,29.69,29.7,24596.050269299816,12.4254,12.4296,12.4087,12.4129,24596.0503
2007-06-04 14:15:00,29.7,29.73,29.69,29.72,34290.84380610412,12.4129,12.4254,12.4087,12.4213,34290.8438
2007-06-04 14:20:00,29.73,29.73,29.7,29.7,14183.123877917413,12.4254,12.4254,12.4129,12.4129,14183.1239
2007-06-04 14:25:00,29.71,29.71,29.69,29.7,15080.789946140034,12.4171,12.4171,12.4087,12.4129,15080.7899
2007-06-04 14:30:00,29.7,29.7,29.67,29.7,27648.11490125673,12.4129,12.4129,12.4004,12.4129,27648.1149
2007-06-04 14:35:00,29.7,29.81,29.7,29.79,23698.384201077195,12.4129,12.4589,12.4129,12.4505,23698.3842
2007-06-04 14:40:00,29.79,29.82,29.79,29.81,24775.58348294434,12.4505,12.4631,12.4505,12.4589,24775.5835
2007-06-04 14:45:00,29.81,29.82,29.8,29.81,8258.527827648113,12.4589,12.4631,12.4547,12.4589,8258.5278
2007-06-04 14:50:00,29.81,29.81,29.78,29.8,49551.16696588868,12.4589,12.4589,12.4463,12.4547,49551.167
2007-06-04 14:55:00,29.81,29.81,29.78,29.79,35547.576301615794,12.4589,12.4589,12.4463,12.4505,35547.5763
2007-06-04 15:00:00,29.78,29.84,29.78,29.82,20466.78635547576,12.4463,12.4714,12.4463,12.4631,20466.7864
2007-06-04 15:05:00,29.82,29.83,29.8,29.8,20466.78635547576,12.4631,12.4672,12.4547,12.4547,20466.7864
2007-06-04 15:10:00,29.81,29.83,29.79,29.79,35008.97666068222,12.4589,12.4672,12.4505,12.4505,35008.9767
2007-06-04 15:15:00,29.81,29.81,29.79,29.81,38240.57450628366,12.4589,12.4589,12.4505,12.4589,38240.5745
2007-06-04 15:20:00,29.81,29.83,29.8,29.81,66068.2226211849,12.4589,12.4672,12.4547,12.4589,66068.2226
2007-06-04 15:25:00,29.81,29.82,29.79,29.8,62477.55834829443,12.4589,12.4631,12.4505,12.4547,62477.5583
2007-06-04 15:30:00,29.8,29.81,29.78,29.79,33393.1777378815,12.4547,12.4589,12.4463,12.4505,33393.1777
2007-06-04 15:35:00,29.79,29.81,29.79,29.8,18312.38779174147,12.4505,12.4589,12.4505,12.4547,18312.3878
2007-06-04 15:40:00,29.8,29.81,29.79,29.79,25493.71633752244,12.4547,12.4589,12.4505,12.4505,25493.7163
2007-06-04 15:45:00,29.79,29.8,29.78,29.78,43626.57091561938,12.4505,12.4547,12.4463,12.4463,43626.5709
2007-06-04 15:50:00,29.78,29.8,29.77,29.79,98743.26750448832,12.4463,12.4547,12.4422,12.4505,98743.2675
2007-06-04 15:55:00,29.79,29.8,29.74,29.79,44165.17055655296,12.4505,12.4547,12.4296,12.4505,44165.1706
2007-06-05 09:30:00,29.57,29.63,29.52,29.53,33572.71095152603,12.3586,12.3836,12.3377,12.3419,33572.711
2007-06-05 09:35:00,29.55,29.55,29.49,29.5,16696.58886894075,12.3502,12.3502,12.3251,12.3293,16696.5889
2007-06-05 09:40:00,29.47,29.55,29.43,29.54,11131.0592459605,12.3168,12.3502,12.3001,12.346,11131.0592
2007-06-05 09:45:00,29.54,29.55,29.5,29.54,8797.127468581686,12.346,12.3502,12.3293,12.346,8797.1275
2007-06-05 09:50:00,29.54,29.55,29.45,29.5,18671.45421903052,12.346,12.3502,12.3084,12.3293,18671.4542
2007-06-05 09:55:00,29.5,29.55,29.49,29.55,19389.58707360861,12.3293,12.3502,12.3251,12.3502,19389.5871
2007-06-05 10:00:00,29.55,29.58,29.5,29.52,23518.85098743267,12.3502,12.3628,12.3293,12.3377,23518.851
2007-06-05 10:05:00,29.52,29.57,29.52,29.54,38958.70736086175,12.3377,12.3586,12.3377,12.346,38958.7074
2007-06-05 10:10:00,29.55,29.57,29.53,29.55,9335.72710951526,12.3502,12.3586,12.3419,12.3502,9335.7271
2007-06-05 10:15:00,29.55,29.6,29.53,29.55,42190.30520646319,12.3502,12.3711,12.3419,12.3502,42190.3052
2007-06-05 10:20:00,29.54,29.58,29.5,29.58,27109.515260323155,12.346,12.3628,12.3293,12.3628,27109.5153
2007-06-05 10:25:00,29.57,29.57,29.53,29.57,14721.723518850986,12.3586,12.3586,12.3419,12.3586,14721.7235
2007-06-05 10:30:00,29.55,29.57,29.55,29.56,17773.788150807897,12.3502,12.3586,12.3502,12.3544,17773.7882
2007-06-05 10:35:00,29.57,29.58,29.56,29.58,3949.730700179533,12.3586,12.3628,12.3544,12.3628,3949.7307
2007-06-05 10:40:00,29.57,29.58,29.55,29.57,6822.26211849192,12.3586,12.3628,12.3502,12.3586,6822.2621
2007-06-05 10:45:00,29.57,29.59,29.55,29.57,26211.849192100533,12.3586,12.3669,12.3502,12.3586,26211.8492
2007-06-05 10:50:00,29.56,29.6,29.56,29.6,7001.795332136444,12.3544,12.3711,12.3544,12.3711,7001.7953
2007-06-05 10:55:00,29.6,29.63,29.59,29.59,6104.129263913823,12.3711,12.3836,12.3669,12.3669,6104.1293
2007-06-05 11:00:00,29.59,29.59,29.56,29.58,7001.795332136444,12.3669,12.3669,12.3544,12.3628,7001.7953
2007-06-05 11:05:00,29.58,29.6,29.56,29.6,8797.127468581686,12.3628,12.3711,12.3544,12.3711,8797.1275
2007-06-05 11:10:00,29.6,29.63,29.59,29.62,4488.3303411131055,12.3711,12.3836,12.3669,12.3795,4488.3303
2007-06-05 11:15:00,29.61,29.61,29.6,29.6,3770.197486535009,12.3753,12.3753,12.3711,12.3711,3770.1975
2007-06-05 11:20:00,29.62,29.63,29.62,29.63,7360.861759425493,12.3795,12.3836,12.3795,12.3836,7360.8618
2007-06-05 11:25:00,29.62,29.64,29.62,29.62,5565.529622980251,12.3795,12.3878,12.3795,12.3795,5565.5296
2007-06-05 11:30:00,29.62,29.63,29.59,29.6,6463.195691202872,12.3795,12.3836,12.3669,12.3711,6463.1957
2007-06-05 11:35:00,29.59,29.62,29.59,29.59,13105.924596050269,12.3669,12.3795,12.3669,12.3669,13105.9246
2007-06-05 11:40:00,29.6,29.62,29.58,29.6,8258.527827648113,12.3711,12.3795,12.3628,12.3711,8258.5278
2007-06-05 11:45:00,29.6,29.6,29.58,29.59,6822.26211849192,12.3711,12.3711,12.3628,12.3669,6822.2621
2007-06-05 11:50:00,29.59,29.6,29.58,29.6,4308.7971274685815,12.3669,12.3711,12.3628,12.3711,4308.7971
2007-06-05 11:55:00,29.6,29.63,29.59,29.59,14183.123877917413,12.3711,12.3836,12.3669,12.3669,14183.1239
2007-06-05 12:00:00,29.59,29.63,29.58,29.62,19210.05385996409,12.3669,12.3836,12.3628,12.3795,19210.0539
2007-06-05 12:05:00,29.62,29.62,29.59,29.6,12746.85816876122,12.3795,12.3795,12.3669,12.3711,12746.8582
2007-06-05 12:10:00,29.59,29.67,29.53,29.65,31238.779174147214,12.3669,12.4004,12.3419,12.392,31238.7792
2007-06-05 12:15:00,29.64,29.65,29.59,29.59,8438.061041292638,12.3878,12.392,12.3669,12.3669,8438.061
2007-06-05 12:20:00,29.59,29.63,29.59,29.62,7360.861759425493,12.3669,12.3836,12.3669,12.3795,7360.8618
2007-06-05 12:25:00,29.61,29.65,29.6,29.63,6283.662477558348,12.3753,12.392,12.3711,12.3836,6283.6625
2007-06-05 12:30:00,29.65,29.7,29.65,29.7,15978.456014362657,12.392,12.4129,12.392,12.4129,15978.456
2007-06-05 12:35:00,29.71,29.72,29.69,29.7,18132.854578096943,12.4171,12.4213,12.4087,12.4129,18132.8546
2007-06-05 12:40:00,29.69,29.7,29.67,29.67,7360.861759425493,12.4087,12.4129,12.4004,12.4004,7360.8618
2007-06-05 12:45:00,29.68,29.72,29.68,29.69,7181.328545780969,12.4045,12.4213,12.4045,12.4087,7181.3285
2007-06-05 12:50:00,29.7,29.72,29.69,29.7,7360.861759425493,12.4129,12.4213,12.4087,12.4129,7360.8618
2007-06-05 12:55:00,29.7,29.7,29.68,29.68,4488.3303411131055,12.4129,12.4129,12.4045,12.4045,4488.3303
2007-06-05 13:00:00,29.68,29.69,29.65,29.67,8617.594254937163,12.4045,12.4087,12.392,12.4004,8617.5943
2007-06-05 13:05:00,29.68,29.71,29.67,29.67,15439.856373429082,12.4045,12.4171,12.4004,12.4004,15439.8564
2007-06-05 13:10:00,29.68,29.71,29.67,29.68,14721.723518850986,12.4045,12.4171,12.4004,12.4045,14721.7235
2007-06-05 13:15:00,29.68,29.68,29.65,29.67,8078.994614003589,12.4045,12.4045,12.392,12.4004,8078.9946
2007-06-05 13:20:00,29.65,29.66,29.64,29.64,8258.527827648113,12.392,12.3962,12.3878,12.3878,8258.5278
2007-06-05 13:25:00,29.63,29.63,29.59,29.59,12208.258527827646,12.3836,12.3836,12.3669,12.3669,12208.2585
2007-06-05 13:30:00,29.59,29.59,29.57,29.57,5924.596050269299,12.3669,12.3669,12.3586,12.3586,5924.5961
2007-06-05 13:35:00,29.59,29.63,29.58,29.63,5565.529622980251,12.3669,12.3836,12.3628,12.3836,5565.5296
2007-06-05 13:40:00,29.64,29.65,29.58,29.6,16157.989228007178,12.3878,12.392,12.3628,12.3711,16157.9892
2007-06-05 13:45:00,29.6,29.62,29.59,29.61,3411.13105924596,12.3711,12.3795,12.3669,12.3753,3411.1311
2007-06-05 13:50:00,29.63,29.65,29.63,29.65,3949.730700179533,12.3836,12.392,12.3836,12.392,3949.7307
2007-06-05 13:55:00,29.65,29.69,29.65,29.68,19030.520646319565,12.392,12.4087,12.392,12.4045,19030.5206
2007-06-05 14:00:00,29.68,29.69,29.68,29.68,6104.129263913823,12.4045,12.4087,12.4045,12.4045,6104.1293
2007-06-05 14:05:00,29.68,29.68,29.64,29.64,5924.596050269299,12.4045,12.4045,12.3878,12.3878,5924.5961
2007-06-05 14:10:00,29.64,29.67,29.62,29.65,13464.991023339317,12.3878,12.4004,12.3795,12.392,13464.991
2007-06-05 14:15:00,29.65,29.7,29.65,29.69,10592.459605026928,12.392,12.4129,12.392,12.4087,10592.4596
2007-06-05 14:20:00,29.7,29.75,29.69,29.74,32315.97845601436,12.4129,12.4338,12.4087,12.4296,32315.9785
2007-06-05 14:25:00,29.73,29.75,29.72,29.73,9694.793536804307,12.4254,12.4338,12.4213,12.4254,9694.7935
2007-06-05 14:30:00,29.73,29.73,29.67,29.67,7540.394973070017,12.4254,12.4254,12.4004,12.4004,7540.395
2007-06-05 14:35:00,29.68,29.69,29.64,29.68,15619.389587073609,12.4045,12.4087,12.3878,12.4045,15619.3896
2007-06-05 14:40:00,29.67,29.69,29.67,29.69,5385.996409335727,12.4004,12.4087,12.4004,12.4087,5385.9964
2007-06-05 14:45:00,29.69,29.7,29.68,29.7,5385.996409335727,12.4087,12.4129,12.4045,12.4129,5385.9964
2007-06-05 14:50:00,29.72,29.73,29.7,29.72,14542.19030520646,12.4213,12.4254,12.4129,12.4213,14542.1903
2007-06-05 14:55:00,29.73,29.73,29.68,29.69,12387.79174147217,12.4254,12.4254,12.4045,12.4087,12387.7917
2007-06-05 15:00:00,29.69,29.69,29.68,29.68,7360.861759425493,12.4087,12.4087,12.4045,12.4045,7360.8618
2007-06-05 15:05:00,29.68,29.69,29.68,29.68,9694.793536804307,12.4045,12.4087,12.4045,12.4045,9694.7935
2007-06-05 15:10:00,29.68,29.74,29.68,29.72,19569.12028725314,12.4045,12.4296,12.4045,12.4213,19569.1203
2007-06-05 15:15:00,29.71,29.71,29.69,29.7,7540.394973070017,12.4171,12.4171,12.4087,12.4129,7540.395
2007-06-05 15:20:00,29.7,29.7,29.7,29.7,6822.26211849192,12.4129,12.4129,12.4129,12.4129,6822.2621
2007-06-05 15:25:00,29.7,29.7,29.69,29.7,7001.795332136444,12.4129,12.4129,12.4087,12.4129,7001.7953
2007-06-05 15:30:00,29.7,29.74,29.7,29.73,18132.854578096943,12.4129,12.4296,12.4129,12.4254,18132.8546
2007-06-05 15:35:00,29.72,29.73,29.7,29.72,22621.18491921005,12.4213,12.4254,12.4129,12.4213,22621.1849
2007-06-05 15:40:00,29.71,29.71,29.69,29.7,16876.122082585276,12.4171,12.4171,12.4087,12.4129,16876.1221
2007-06-05 15:45:00,29.7,29.71,29.69,29.7,23159.784560143624,12.4129,12.4171,12.4087,12.4129,23159.7846
2007-06-05 15:50:00,29.7,29.72,29.7,29.71,19389.58707360861,12.4129,12.4213,12.4129,12.4171,19389.5871
2007-06-05 15:55:00,29.71,29.73,29.7,29.73,15798.92280071813,12.4171,12.4254,12.4129,12.4254,15798.9228
2007-06-06 09:30:00,29.73,29.73,29.65,29.65,26929.98204667864,12.4254,12.4254,12.392,12.392,26929.982
2007-06-06 09:35:00,29.63,29.63,29.59,29.62,4129.2639138240565,12.3836,12.3836,12.3669,12.3795,4129.2639
2007-06-06 09:40:00,29.64,29.65,29.62,29.62,6104.129263913823,12.3878,12.392,12.3795,12.3795,6104.1293
2007-06-06 09:45:00,29.62,29.63,29.52,29.55,17773.788150807897,12.3795,12.3836,12.3377,12.3502,17773.7882
2007-06-06 09:50:00,29.54,29.6,29.52,29.6,10412.926391382403,12.346,12.3711,12.3377,12.3711,10412.9264
2007-06-06 09:55:00,29.6,29.67,29.6,29.64,5745.062836624775,12.3711,12.4004,12.3711,12.3878,5745.0628
2007-06-06 10:00:00,29.64,29.64,29.55,29.56,14721.723518850986,12.3878,12.3878,12.3502,12.3544,14721.7235
2007-06-06 10:05:00,29.56,29.56,29.52,29.52,13644.52423698384,12.3544,12.3544,12.3377,12.3377,13644.5242
2007-06-06 10:10:00,29.52,29.61,29.49,29.55,38061.04129263913,12.3377,12.3753,12.3251,12.3502,38061.0413
2007-06-06 10:15:00,29.55,29.58,29.53,29.58,22800.71813285457,12.3502,12.3628,12.3419,12.3628,22800.7181
2007-06-06 10:20:00,29.58,29.65,29.58,29.63,7899.461400359065,12.3628,12.392,12.3628,12.3836,7899.4614
2007-06-06 10:25:00,29.63,29.67,29.62,29.67,12567.324955116695,12.3836,12.4004,12.3795,12.4004,12567.325
2007-06-06 10:30:00,29.67,29.73,29.66,29.67,13464.991023339317,12.4004,12.4254,12.3962,12.4004,13464.991
2007-06-06 10:35:00,29.67,29.67,29.63,29.65,9874.326750448832,12.4004,12.4004,12.3836,12.392,9874.3268
2007-06-06 10:40:00,29.66,29.69,29.65,29.69,5565.529622980251,12.3962,12.4087,12.392,12.4087,5565.5296
2007-06-06 10:45:00,29.69,29.72,29.69,29.72,7540.394973070017,12.4087,12.4213,12.4087,12.4213,7540.395
2007-06-06 10:50:00,29.72,29.73,29.66,29.68,12028.725314183122,12.4213,12.4254,12.3962,12.4045,12028.7253
2007-06-06 10:55:00,29.67,29.69,29.67,29.69,6104.129263913823,12.4004,12.4087,12.4004,12.4087,6104.1293
2007-06-06 11:00:00,29.67,29.69,29.67,29.68,12208.258527827646,12.4004,12.4087,12.4004,12.4045,12208.2585
2007-06-06 11:05:00,29.67,29.72,29.67,29.71,8078.994614003589,12.4004,12.4213,12.4004,12.4171,8078.9946
2007-06-06 11:10:00,29.7,29.7,29.67,29.68,9335.72710951526,12.4129,12.4129,12.4004,12.4045,9335.7271
2007-06-06 11:15:00,29.68,29.69,29.67,29.67,5026.929982046678,12.4045,12.4087,12.4004,12.4004,5026.93
2007-06-06 11:20:00,29.69,29.71,29.64,29.65,8258.527827648113,12.4087,12.4171,12.3878,12.392,8258.5278
2007-06-06 11:25:00,29.64,29.64,29.58,29.58,5385.996409335727,12.3878,12.3878,12.3628,12.3628,5385.9964
2007-06-06 11:30:00,29.58,29.59,29.55,29.57,26391.38240574506,12.3628,12.3669,12.3502,12.3586,26391.3824
2007-06-06 11:35:00,29.58,29.61,29.57,29.57,24057.450628366245,12.3628,12.3753,12.3586,12.3586,24057.4506
2007-06-06 11:40:00,29.56,29.59,29.55,29.58,10592.459605026928,12.3544,12.3669,12.3502,12.3628,10592.4596
2007-06-06 11:45:00,29.58,29.59,29.55,29.55,21005.38599640933,12.3628,12.3669,12.3502,12.3502,21005.386
2007-06-06 11:50:00,29.55,29.58,29.55,29.58,4308.7971274685815,12.3502,12.3628,12.3502,12.3628,4308.7971
2007-06-06 11:55:00,29.57,29.58,29.56,29.57,7540.394973070017,12.3586,12.3628,12.3544,12.3586,7540.395
2007-06-06 12:00:00,29.56,29.58,29.55,29.58,11131.0592459605,12.3544,12.3628,12.3502,12.3628,11131.0592
2007-06-06 12:05:00,29.58,29.6,29.57,29.58,9156.193895870734,12.3628,12.3711,12.3586,12.3628,9156.1939
2007-06-06 12:10:00,29.58,29.59,29.57,29.57,8258.527827648113,12.3628,12.3669,12.3586,12.3586,8258.5278
2007-06-06 12:15:00,29.56,29.59,29.54,29.59,8078.994614003589,12.3544,12.3669,12.346,12.3669,8078.9946
2007-06-06 12:20:00,29.58,29.61,29.58,29.58,9874.326750448832,12.3628,12.3753,12.3628,12.3628,9874.3268
2007-06-06 12:25:00,29.57,29.58,29.57,29.58,8797.127468581686,12.3586,12.3628,12.3586,12.3628,8797.1275
2007-06-06 12:30:00,29.58,29.59,29.58,29.58,14901.256732495507,12.3628,12.3669,12.3628,12.3628,14901.2567
2007-06-06 12:35:00,29.58,29.58,29.54,29.55,16337.522441651705,12.3628,12.3628,12.346,12.3502,16337.5224
2007-06-06 12:40:00,29.55,29.55,29.54,29.54,6642.728904847396,12.3502,12.3502,12.346,12.346,6642.7289
2007-06-06 12:45:00,29.53,29.55,29.53,29.54,12208.258527827646,12.3419,12.3502,12.3419,12.346,12208.2585
2007-06-06 12:50:00,29.54,29.55,29.54,29.54,8258.527827648113,12.346,12.3502,12.346,12.346,8258.5278
2007-06-06 12:55:00,29.53,29.55,29.53,29.53,12926.391382405744,12.3419,12.3502,12.3419,12.3419,12926.3914
2007-06-06 13:00:00,29.53,29.55,29.52,29.55,9156.193895870734,12.3419,12.3502,12.3377,12.3502,9156.1939
2007-06-06 13:05:00,29.55,29.55,29.53,29.54,9515.260323159782,12.3502,12.3502,12.3419,12.346,9515.2603
2007-06-06 13:10:00,29.53,29.54,29.52,29.54,19569.12028725314,12.3419,12.346,12.3377,12.346,19569.1203
2007-06-06 13:15:00,29.54,29.55,29.54,29.54,6463.195691202872,12.346,12.3502,12.346,12.346,6463.1957
2007-06-06 13:20:00,29.54,29.55,29.52,29.54,13464.991023339317,12.346,12.3502,12.3377,12.346,13464.991
2007-06-06 13:25:00,29.54,29.57,29.54,29.57,13464.991023339317,12.346,12.3586,12.346,12.3586,13464.991
2007-06-06 13:30:00,29.57,29.58,29.57,29.57,14901.256732495507,12.3586,12.3628,12.3586,12.3586,14901.2567
2007-06-06 13:35:00,29.57,29.57,29.55,29.55,6822.26211849192,12.3586,12.3586,12.3502,12.3502,6822.2621
2007-06-06 13:40:00,29.56,29.58,29.56,29.58,12746.85816876122,12.3544,12.3628,12.3544,12.3628,12746.8582
2007-06-06 13:45:00,29.57,29.58,29.57,29.58,22800.71813285457,12.3586,12.3628,12.3586,12.3628,22800.7181
2007-06-06 13:50:00,29.58,29.58,29.55,29.58,27827.64811490125,12.3628,12.3628,12.3502,12.3628,27827.6481
2007-06-06 13:55:00,29.57,29.59,29.57,29.58,19030.520646319565,12.3586,12.3669,12.3586,12.3628,19030.5206
2007-06-06 14:00:00,29.58,29.59,29.56,29.58,31059.24596050269,12.3628,12.3669,12.3544,12.3628,31059.246
2007-06-06 14:05:00,29.58,29.58,29.56,29.58,29443.44703770197,12.3628,12.3628,12.3544,12.3628,29443.447
2007-06-06 14:10:00,29.59,29.59,29.55,29.57,40215.43985637342,12.3669,12.3669,12.3502,12.3586,40215.4399
2007-06-06 14:15:00,29.57,29.62,29.55,29.6,32854.57809694793,12.3586,12.3795,12.3502,12.3711,32854.5781
2007-06-06 14:20:00,29.6,29.6,29.58,29.59,22980.2513464991,12.3711,12.3711,12.3628,12.3669,22980.2513
2007-06-06 14:25:00,29.59,29.65,29.59,29.63,54578.09694793536,12.3669,12.392,12.3669,12.3836,54578.0969
2007-06-06 14:30:00,29.64,29.67,29.63,29.65,41292.63913824057,12.3878,12.4004,12.3836,12.392,41292.6391
2007-06-06 14:35:00,29.65,29.65,29.63,29.63,25852.782764811487,12.392,12.392,12.3836,12.3836,25852.7828
2007-06-06 14:40:00,29.63,29.67,29.63,29.64,66965.88868940753,12.3836,12.4004,12.3836,12.3878,66965.8887
2007-06-06 14:45:00,29.64,29.64,29.62,29.63,100359.06642728904,12.3878,12.3878,12.3795,12.3836,100359.0664
2007-06-06 14:50:00,29.63,29.64,29.62,29.63,21723.518850987428,12.3836,12.3878,12.3795,12.3836,21723.5189
2007-06-06 14:55:00,29.63,29.67,29.63,29.64,36624.77558348294,12.3836,12.4004,12.3836,12.3878,36624.7756
2007-06-06 15:00:00,29.65,29.65,29.61,29.63,28366.247755834826,12.392,12.392,12.3753,12.3836,28366.2478
2007-06-06 15:05:00,29.63,29.63,29.62,29.63,50628.36624775583,12.3836,12.3836,12.3795,12.3836,50628.3662
2007-06-06 15:10:00,29.63,29.63,29.62,29.62,30520.64631956912,12.3836,12.3836,12.3795,12.3795,30520.6463
2007-06-06 15:15:00,29.62,29.63,29.62,29.63,58527.82764811489,12.3795,12.3836,12.3795,12.3836,58527.8276
2007-06-06 15:20:00,29.63,29.63,29.63,29.63,67684.02154398563,12.3836,12.3836,12.3836,12.3836,67684.0215
2007-06-06 15:25:00,29.63,29.63,29.62,29.63,122262.118491921,12.3836,12.3836,12.3795,12.3836,122262.1185
2007-06-06 15:30:00,29.63,29.63,29.63,29.63,48833.03411131058,12.3836,12.3836,12.3836,12.3836,48833.0341
2007-06-06 15:35:00,29.63,29.65,29.63,29.63,26391.38240574506,12.3836,12.392,12.3836,12.3836,26391.3824
2007-06-06 15:40:00,29.64,29.68,29.64,29.65,53859.96409335727,12.3878,12.4045,12.3878,12.392,53859.9641
2007-06-06 15:45:00,29.65,29.65,29.6,29.63,67504.4883303411,12.392,12.392,12.3711,12.3836,67504.4883
2007-06-06 15:50:00,29.63,29.64,29.63,29.63,36445.242369838415,12.3836,12.3878,12.3836,12.3836,36445.2424
2007-06-06 15:55:00,29.63,29.64,29.62,29.63,43087.97127468581,12.3836,12.3878,12.3795,12.3836,43087.9713
2007-06-07 09:30:00,29.57,29.65,29.56,29.63,28725.314183123875,12.3586,12.392,12.3544,12.3836,28725.3142
2007-06-07 09:35:00,29.63,29.63,29.56,29.56,8617.594254937163,12.3836,12.3836,12.3544,12.3544,8617.5943
2007-06-07 09:40:00,29.56,29.57,29.46,29.57,77378.81508078994,12.3544,12.3586,12.3126,12.3586,77378.8151
2007-06-07 09:45:00,29.58,29.62,29.52,29.53,20287.25314183124,12.3628,12.3795,12.3377,12.3419,20287.2531
2007-06-07 09:50:00,29.52,29.57,29.52,29.54,24775.58348294434,12.3377,12.3586,12.3377,12.346,24775.5835
2007-06-07 09:55:00,29.54,29.59,29.54,29.59,8976.660682226211,12.346,12.3669,12.346,12.3669,8976.6607
2007-06-07 10:00:00,29.58,29.62,29.58,29.62,16876.122082585276,12.3628,12.3795,12.3628,12.3795,16876.1221
2007-06-07 10:05:00,29.61,29.61,29.54,29.59,25314.183123877912,12.3753,12.3753,12.346,12.3669,25314.1831
2007-06-07 10:10:00,29.6,29.62,29.55,29.55,14901.256732495507,12.3711,12.3795,12.3502,12.3502,14901.2567
2007-06-07 10:15:00,29.54,29.54,29.53,29.53,24236.98384201077,12.346,12.346,12.3419,12.3419,24236.9838
2007-06-07 10:20:00,29.54,29.55,29.53,29.55,9156.193895870734,12.346,12.3502,12.3419,12.3502,9156.1939
2007-06-07 10:25:00,29.53,29.55,29.53,29.54,25134.64991023339,12.3419,12.3502,12.3419,12.346,25134.6499
2007-06-07 10:30:00,29.55,29.56,29.53,29.56,22082.58527827648,12.3502,12.3544,12.3419,12.3544,22082.5853
2007-06-07 10:35:00,29.54,29.56,29.52,29.53,33752.24416517055,12.346,12.3544,12.3377,12.3419,33752.2442
2007-06-07 10:40:00,29.53,29.54,29.52,29.53,15080.789946140034,12.3419,12.346,12.3377,12.3419,15080.7899
2007-06-07 10:45:00,29.52,29.55,29.52,29.53,15978.456014362657,12.3377,12.3502,12.3377,12.3419,15978.456
2007-06-07 10:50:00,29.53,29.57,29.53,29.54,15798.92280071813,12.3419,12.3586,12.3419,12.346,15798.9228
2007-06-07 10:55:00,29.55,29.57,29.52,29.54,22262.118491921003,12.3502,12.3586,12.3377,12.346,22262.1185
2007-06-07 11:00:00,29.53,29.55,29.52,29.54,15260.323159784555,12.3419,12.3502,12.3377,12.346,15260.3232
2007-06-07 11:05:00,29.53,29.54,29.52,29.52,60323.159784560135,12.3419,12.346,12.3377,12.3377,60323.1598
2007-06-07 11:10:00,29.52,29.53,29.49,29.52,25852.782764811487,12.3377,12.3419,12.3251,12.3377,25852.7828
2007-06-07 11:15:00,29.52,29.55,29.51,29.54,18671.45421903052,12.3377,12.3502,12.3335,12.346,18671.4542
2007-06-07 11:20:00,29.54,29.57,29.54,29.56,12746.85816876122,12.346,12.3586,12.346,12.3544,12746.8582
2007-06-07 11:25:00,29.55,29.58,29.55,29.55,13105.924596050269,12.3502,12.3628,12.3502,12.3502,13105.9246
2007-06-07 11:30:00,29.57,29.57,29.55,29.56,7540.394973070017,12.3586,12.3586,12.3502,12.3544,7540.395
2007-06-07 11:35:00,29.57,29.59,29.57,29.57,14721.723518850986,12.3586,12.3669,12.3586,12.3586,14721.7235
2007-06-07 11:40:00,29.57,29.57,29.55,29.56,5745.062836624775,12.3586,12.3586,12.3502,12.3544,5745.0628
2007-06-07 11:45:00,29.57,29.58,29.57,29.57,5026.929982046678,12.3586,12.3628,12.3586,12.3586,5026.93
2007-06-07 11:50:00,29.57,29.58,29.56,29.58,5745.062836624775,12.3586,12.3628,12.3544,12.3628,5745.0628
2007-06-07 11:55:00,29.58,29.59,29.55,29.56,26750.44883303411,12.3628,12.3669,12.3502,12.3544,26750.4488
2007-06-07 12:00:00,29.56,29.57,29.55,29.55,13824.057450628365,12.3544,12.3586,12.3502,12.3502,13824.0575
2007-06-07 12:05:00,29.55,29.56,29.54,29.54,6104.129263913823,12.3502,12.3544,12.346,12.346,6104.1293
2007-06-07 12:10:00,29.54,29.57,29.54,29.57,4847.396768402154,12.346,12.3586,12.346,12.3586,4847.3968
2007-06-07 12:15:00,29.58,29.6,29.55,29.55,26211.849192100533,12.3628,12.3711,12.3502,12.3502,26211.8492
2007-06-07 12:20:00,29.55,29.56,29.55,29.56,4847.396768402154,12.3502,12.3544,12.3502,12.3544,4847.3968
2007-06-07 12:25:00,29.55,29.57,29.54,29.57,5565.529622980251,12.3502,12.3586,12.346,12.3586,5565.5296
2007-06-07 12:30:00,29.55,29.58,29.55,29.55,11310.592459605024,12.3502,12.3628,12.3502,12.3502,11310.5925
2007-06-07 12:35:00,29.55,29.56,29.53,29.53,26391.38240574506,12.3502,12.3544,12.3419,12.3419,26391.3824
2007-06-07 12:40:00,29.52,29.54,29.52,29.53,16337.522441651705,12.3377,12.346,12.3377,12.3419,16337.5224
2007-06-07 12:45:00,29.52,29.57,29.52,29.53,26570.915619389583,12.3377,12.3586,12.3377,12.3419,26570.9156
2007-06-07 12:50:00,29.53,29.55,29.52,29.54,17953.321364452422,12.3419,12.3502,12.3377,12.346,17953.3214
2007-06-07 12:55:00,29.53,29.59,29.53,29.57,27289.04847396768,12.3419,12.3669,12.3419,12.3586,27289.0485
2007-06-07 13:00:00,29.55,29.57,29.55,29.55,8976.660682226211,12.3502,12.3586,12.3502,12.3502,8976.6607
2007-06-07 13:05:00,29.55,29.57,29.55,29.55,15619.389587073609,12.3502,12.3586,12.3502,12.3502,15619.3896
2007-06-07 13:10:00,29.55,29.55,29.52,29.55,114542.19030520644,12.3502,12.3502,12.3377,12.3502,114542.1903
2007-06-07 13:15:00,29.54,29.54,29.52,29.52,16876.122082585276,12.346,12.346,12.3377,12.3377,16876.1221
2007-06-07 13:20:00,29.54,29.55,29.52,29.54,10233.39317773788,12.346,12.3502,12.3377,12.346,10233.3932
2007-06-07 13:25:00,29.55,29.55,29.52,29.52,8797.127468581686,12.3502,12.3502,12.3377,12.3377,8797.1275
2007-06-07 13:30:00,29.53,29.55,29.5,29.53,60861.75942549371,12.3419,12.3502,12.3293,12.3419,60861.7594
2007-06-07 13:35:00,29.53,29.55,29.52,29.52,18132.854578096943,12.3419,12.3502,12.3377,12.3377,18132.8546
2007-06-07 13:40:00,29.52,29.55,29.52,29.55,29622.980251346493,12.3377,12.3502,12.3377,12.3502,29622.9803
2007-06-07 13:45:00,29.56,29.57,29.52,29.54,44703.77019748653,12.3544,12.3586,12.3377,12.346,44703.7702
2007-06-07 13:50:00,29.53,29.55,29.52,29.54,16876.122082585276,12.3419,12.3502,12.3377,12.346,16876.1221
2007-06-07 13:55:00,29.54,29.56,29.53,29.56,40035.9066427289,12.346,12.3544,12.3419,12.3544,40035.9066
2007-06-07 14:00:00,29.55,29.56,29.53,29.55,16876.122082585276,12.3502,12.3544,12.3419,12.3502,16876.1221
2007-06-07 14:05:00,29.54,29.55,29.5,29.5,126750.4488330341,12.346,12.3502,12.3293,12.3293,126750.4488
2007-06-07 14:10:00,29.49,29.49,29.45,29.47,12567.324955116695,12.3251,12.3251,12.3084,12.3168,12567.325
2007-06-07 14:15:00,29.46,29.46,29.41,29.45,48114.90125673249,12.3126,12.3126,12.2917,12.3084,48114.9013
2007-06-07 14:20:00,29.45,29.48,29.43,29.43,54039.49730700179,12.3084,12.321,12.3001,12.3001,54039.4973
2007-06-07 14:25:00,29.43,29.52,29.43,29.52,31777.378815080785,12.3001,12.3377,12.3001,12.3377,31777.3788
2007-06-07 14:30:00,29.52,29.53,29.5,29.53,13644.52423698384,12.3377,12.3419,12.3293,12.3419,13644.5242
2007-06-07 14:35:00,29.53,29.54,29.48,29.53,8438.061041292638,12.3419,12.346,12.321,12.3419,8438.061
2007-06-07 14:40:00,29.52,29.56,29.52,29.54,26032.31597845601,12.3377,12.3544,12.3377,12.346,26032.316
2007-06-07 14:45:00,29.54,29.57,29.52,29.52,23518.85098743267,12.346,12.3586,12.3377,12.3377,23518.851
2007-06-07 14:50:00,29.53,29.54,29.48,29.5,6822.26211849192,12.3419,12.346,12.321,12.3293,6822.2621
2007-06-07 14:55:00,29.5,29.5,29.47,29.49,5385.996409335727,12.3293,12.3293,12.3168,12.3251,5385.9964
2007-06-07 15:00:00,29.5,29.52,29.48,29.52,10233.39317773788,12.3293,12.3377,12.321,12.3377,10233.3932
2007-06-07 15:05:00,29.52,29.55,29.49,29.55,13824.057450628365,12.3377,12.3502,12.3251,12.3502,13824.0575
2007-06-07 15:10:00,29.54,29.61,29.53,29.58,27827.64811490125,12.346,12.3753,12.3419,12.3628,27827.6481
2007-06-07 15:15:00,29.58,29.6,29.55,29.55,32315.97845601436,12.3628,12.3711,12.3502,12.3502,32315.9785
2007-06-07 15:20:00,29.55,29.59,29.55,29.55,24596.050269299816,12.3502,12.3669,12.3502,12.3502,24596.0503
2007-06-07 15:25:00,29.55,29.55,29.49,29.49,26570.915619389583,12.3502,12.3502,12.3251,12.3251,26570.9156
2007-06-07 15:30:00,29.5,29.55,29.49,29.49,17953.321364452422,12.3293,12.3502,12.3251,12.3251,17953.3214
2007-06-07 15:35:00,29.5,29.5,29.44,29.44,22262.118491921003,12.3293,12.3293,12.3042,12.3042,22262.1185
2007-06-07 15:40:00,29.45,29.45,29.39,29.39,43626.57091561938,12.3084,12.3084,12.2833,12.2833,43626.5709
2007-06-07 15:45:00,29.4,29.42,29.38,29.4,46319.56912028725,12.2875,12.2959,12.2792,12.2875,46319.5691
2007-06-07 15:50:00,29.39,29.42,29.36,29.38,40394.97307001795,12.2833,12.2959,12.2708,12.2792,40394.9731
2007-06-07 15:55:00,29.38,29.42,29.34,29.35,82944.34470377018,12.2792,12.2959,12.2624,12.2666,82944.3447
2007-06-08 09:30:00,28.66,28.82,28.66,28.79,43626.57091561938,11.9782,12.0451,11.9782,12.0326,43626.5709
2007-06-08 09:35:00,28.8,28.99,28.73,28.91,70197.48653500897,12.0368,12.1162,12.0075,12.0827,70197.4865
2007-06-08 09:40:00,28.92,28.93,28.86,28.9,64811.49012567324,12.0869,12.0911,12.0618,12.0786,64811.4901
2007-06-08 09:45:00,28.9,28.91,28.83,28.89,41831.23877917414,12.0786,12.0827,12.0493,12.0744,41831.2388
2007-06-08 09:50:00,28.88,29.02,28.88,28.96,88150.80789946139,12.0702,12.1287,12.0702,12.1036,88150.8079
2007-06-08 09:55:00,28.97,28.98,28.91,28.91,58886.89407540394,12.1078,12.112,12.0827,12.0827,58886.8941
2007-06-08 10:00:00,28.93,28.95,28.88,28.91,42728.90484739676,12.0911,12.0994,12.0702,12.0827,42728.9048
2007-06-08 10:05:00,28.92,28.95,28.91,28.92,52064.63195691202,12.0869,12.0994,12.0827,12.0869,52064.632
2007-06-08 10:10:00,28.91,28.93,28.9,28.91,221184.91921005383,12.0827,12.0911,12.0786,12.0827,221184.9192
2007-06-08 10:15:00,28.91,28.93,28.91,28.92,39497.30700179533,12.0827,12.0911,12.0827,12.0869,39497.307
2007-06-08 10:20:00,28.93,28.95,28.91,28.94,23159.784560143624,12.0911,12.0994,12.0827,12.0953,23159.7846
2007-06-08 10:25:00,28.94,28.96,28.93,28.95,25673.24955116696,12.0953,12.1036,12.0911,12.0994,25673.2496
2007-06-08 10:30:00,28.95,28.96,28.91,28.93,50987.43267504488,12.0994,12.1036,12.0827,12.0911,50987.4327
2007-06-08 10:35:00,28.93,28.96,28.91,28.94,26929.98204667864,12.0911,12.1036,12.0827,12.0953,26929.982
2007-06-08 10:40:00,28.94,28.95,28.91,28.94,27827.64811490125,12.0953,12.0994,12.0827,12.0953,27827.6481
2007-06-08 10:45:00,28.93,28.94,28.92,28.94,19210.05385996409,12.0911,12.0953,12.0869,12.0953,19210.0539
2007-06-08 10:50:00,28.94,28.94,28.91,28.93,92818.67145421902,12.0953,12.0953,12.0827,12.0911,92818.6715
2007-06-08 10:55:00,28.92,28.94,28.91,28.93,162477.5583482944,12.0869,12.0953,12.0827,12.0911,162477.5583
2007-06-08 11:00:00,28.92,28.92,28.87,28.9,33572.71095152603,12.0869,12.0869,12.066,12.0786,33572.711
2007-06-08 11:05:00,28.91,28.93,28.88,28.89,24596.050269299816,12.0827,12.0911,12.0702,12.0744,24596.0503
2007-06-08 11:10:00,28.89,28.91,28.87,28.89,31777.378815080785,12.0744,12.0827,12.066,12.0744,31777.3788
2007-06-08 11:15:00,28.89,28.93,28.89,28.92,19748.653500897664,12.0744,12.0911,12.0744,12.0869,19748.6535
2007-06-08 11:20:00,28.93,28.94,28.91,28.93,32675.04488330341,12.0911,12.0953,12.0827,12.0911,32675.0449
2007-06-08 11:25:00,28.92,28.92,28.91,28.91,10412.926391382403,12.0869,12.0869,12.0827,12.0827,10412.9264
2007-06-08 11:30:00,28.91,28.94,28.91,28.93,22800.71813285457,12.0827,12.0953,12.0827,12.0911,22800.7181
2007-06-08 11:35:00,28.93,28.94,28.91,28.92,36983.84201077199,12.0911,12.0953,12.0827,12.0869,36983.842
2007-06-08 11:40:00,28.92,28.94,28.91,28.94,21005.38599640933,12.0869,12.0953,12.0827,12.0953,21005.386
2007-06-08 11:45:00,28.94,28.94,28.91,28.91,19210.05385996409,12.0953,12.0953,12.0827,12.0827,19210.0539
2007-06-08 11:50:00,28.91,28.93,28.91,28.92,14183.123877917413,12.0827,12.0911,12.0827,12.0869,14183.1239
2007-06-08 11:55:00,28.92,28.93,28.9,28.92,74326.75044883302,12.0869,12.0911,12.0786,12.0869,74326.7504
2007-06-08 12:00:00,28.93,28.93,28.91,28.93,9694.793536804307,12.0911,12.0911,12.0827,12.0911,9694.7935
2007-06-08 12:05:00,28.93,28.93,28.91,28.91,22262.118491921003,12.0911,12.0911,12.0827,12.0827,22262.1185
2007-06-08 12:10:00,28.92,28.93,28.91,28.92,9874.326750448832,12.0869,12.0911,12.0827,12.0869,9874.3268
2007-06-08 12:15:00,28.91,28.94,28.91,28.93,11669.658886894074,12.0827,12.0953,12.0827,12.0911,11669.6589
2007-06-08 12:20:00,28.93,28.94,28.92,28.93,32315.97845601436,12.0911,12.0953,12.0869,12.0911,32315.9785
2007-06-08 12:25:00,28.93,28.94,28.92,28.93,10592.459605026928,12.0911,12.0953,12.0869,12.0911,10592.4596
2007-06-08 12:30:00,28.93,28.93,28.92,28.92,9515.260323159782,12.0911,12.0911,12.0869,12.0869,9515.2603
2007-06-08 12:35:00,28.92,28.94,28.91,28.92,111490.12567324954,12.0869,12.0953,12.0827,12.0869,111490.1257
2007-06-08 12:40:00,28.93,28.93,28.91,28.91,19569.12028725314,12.0911,12.0911,12.0827,12.0827,19569.1203
2007-06-08 12:45:00,28.91,28.93,28.89,28.92,79353.6804308797,12.0827,12.0911,12.0744,12.0869,79353.6804
2007-06-08 12:50:00,28.92,28.93,28.92,28.92,15978.456014362657,12.0869,12.0911,12.0869,12.0869,15978.456
2007-06-08 12:55:00,28.93,28.93,28.92,28.93,14542.19030520646,12.0911,12.0911,12.0869,12.0911,14542.1903
2007-06-08 13:00:00,28.93,28.93,28.92,28.93,64272.89048473967,12.0911,12.0911,12.0869,12.0911,64272.8905
2007-06-08 13:05:00,28.93,28.94,28.91,28.91,40574.50628366247,12.0911,12.0953,12.0827,12.0827,40574.5063
2007-06-08 13:10:00,28.91,28.92,28.91,28.91,36265.70915619389,12.0827,12.0869,12.0827,12.0827,36265.7092
2007-06-08 13:15:00,28.91,28.92,28.91,28.91,9335.72710951526,12.0827,12.0869,12.0827,12.0827,9335.7271
2007-06-08 13:20:00,28.91,28.91,28.91,28.91,25493.71633752244,12.0827,12.0827,12.0827,12.0827,25493.7163
2007-06-08 13:25:00,28.91,28.92,28.91,28.91,12028.725314183122,12.0827,12.0869,12.0827,12.0827,12028.7253
2007-06-08 13:30:00,28.92,28.93,28.91,28.93,26750.44883303411,12.0869,12.0911,12.0827,12.0911,26750.4488
2007-06-08 13:35:00,28.92,28.95,28.92,28.93,44703.77019748653,12.0869,12.0994,12.0869,12.0911,44703.7702
2007-06-08 13:40:00,28.93,28.95,28.93,28.93,69299.82046678635,12.0911,12.0994,12.0911,12.0911,69299.8205
2007-06-08 13:45:00,28.94,28.94,28.91,28.93,41113.10592459604,12.0953,12.0953,12.0827,12.0911,41113.1059
2007-06-08 13:50:00,28.93,28.93,28.91,28.91,33213.64452423698,12.0911,12.0911,12.0827,12.0827,33213.6445
2007-06-08 13:55:00,28.91,28.92,28.9,28.91,65709.15619389586,12.0827,12.0869,12.0786,12.0827,65709.1562
2007-06-08 14:00:00,28.91,28.94,28.91,28.94,23877.91741472172,12.0827,12.0953,12.0827,12.0953,23877.9174
2007-06-08 14:05:00,28.94,28.94,28.91,28.93,140394.97307001794,12.0953,12.0953,12.0827,12.0911,140394.9731
2007-06-08 14:10:00,28.93,28.95,28.91,28.94,89407.54039497305,12.0911,12.0994,12.0827,12.0953,89407.5404
2007-06-08 14:15:00,28.94,28.94,28.93,28.94,43447.037701974856,12.0953,12.0953,12.0911,12.0953,43447.0377
2007-06-08 14:20:00,28.94,28.94,28.93,28.93,36624.77558348294,12.0953,12.0953,12.0911,12.0911,36624.7756
2007-06-08 14:25:00,28.93,28.95,28.92,28.92,64631.95691202871,12.0911,12.0994,12.0869,12.0869,64631.9569
2007-06-08 14:30:00,28.93,28.94,28.91,28.94,68940.7540394973,12.0911,12.0953,12.0827,12.0953,68940.754
2007-06-08 14:35:00,28.95,29.0,28.95,28.99,50269.29982046678,12.0994,12.1203,12.0994,12.1162,50269.2998
2007-06-08 14:40:00,28.99,29.01,28.97,28.97,65350.08976660681,12.1162,12.1245,12.1078,12.1078,65350.0898
2007-06-08 14:45:00,28.98,29.01,28.98,29.01,33034.11131059245,12.112,12.1245,12.112,12.1245,33034.1113
2007-06-08 14:50:00,29.0,29.01,28.99,29.01,26750.44883303411,12.1203,12.1245,12.1162,12.1245,26750.4488
2007-06-08 14:55:00,29.01,29.03,28.99,29.01,66068.2226211849,12.1245,12.1329,12.1162,12.1245,66068.2226
2007-06-08 15:00:00,29.0,29.04,29.0,29.01,56373.4290843806,12.1203,12.1371,12.1203,12.1245,56373.4291
2007-06-08 15:05:00,29.01,29.03,28.98,29.0,120107.71992818668,12.1245,12.1329,12.112,12.1203,120107.7199
2007-06-08 15:10:00,29.01,29.03,28.98,29.02,56912.02872531417,12.1245,12.1329,12.112,12.1287,56912.0287
2007-06-08 15:15:00,29.02,29.04,28.99,29.02,116157.98922800717,12.1287,12.1371,12.1162,12.1287,116157.9892
2007-06-08 15:20:00,29.03,29.04,29.0,29.03,64093.35727109514,12.1329,12.1371,12.1203,12.1329,64093.3573
2007-06-08 15:25:00,29.02,29.03,29.01,29.03,51705.565529622974,12.1287,12.1329,12.1245,12.1329,51705.5655
2007-06-08 15:30:00,29.03,29.07,29.01,29.06,70377.01974865349,12.1329,12.1496,12.1245,12.1454,70377.0197
2007-06-08 15:35:00,29.06,29.1,29.04,29.1,82764.81149012566,12.1454,12.1621,12.1371,12.1621,82764.8115
2007-06-08 15:40:00,29.11,29.13,29.08,29.1,77199.28186714542,12.1663,12.1747,12.1538,12.1621,77199.2819
2007-06-08 15:45:00,29.1,29.1,29.07,29.08,106642.72890484738,12.1621,12.1621,12.1496,12.1538,106642.7289
2007-06-08 15:50:00,29.07,29.08,29.07,29.08,59425.49371633752,12.1496,12.1538,12.1496,12.1538,59425.4937
2007-06-08 15:55:00,29.08,29.08,29.05,29.06,87971.27468581687,12.1538,12.1538,12.1412,12.1454,87971.2747
2007-06-11 09:30:00,29.1,29.1,28.93,28.93,11669.658886894074,12.1621,12.1621,12.0911,12.0911,11669.6589
2007-06-11 09:35:00,28.89,29.04,28.85,29.04,14901.256732495507,12.0744,12.1371,12.0577,12.1371,14901.2567
2007-06-11 09:40:00,29.04,29.11,29.04,29.09,13464.991023339317,12.1371,12.1663,12.1371,12.158,13464.991
2007-06-11 09:45:00,29.12,29.19,29.1,29.11,25314.183123877912,12.1705,12.1998,12.1621,12.1663,25314.1831
2007-06-11 09:50:00,29.11,29.16,29.11,29.16,10412.926391382403,12.1663,12.1872,12.1663,12.1872,10412.9264
2007-06-11 09:55:00,29.16,29.17,29.15,29.15,9515.260323159782,12.1872,12.1914,12.183,12.183,9515.2603
2007-06-11 10:00:00,29.15,29.17,29.11,29.15,9515.260323159782,12.183,12.1914,12.1663,12.183,9515.2603
2007-06-11 10:05:00,29.17,29.21,29.16,29.19,11310.592459605024,12.1914,12.2081,12.1872,12.1998,11310.5925
2007-06-11 10:10:00,29.18,29.18,29.13,29.15,8976.660682226211,12.1956,12.1956,12.1747,12.183,8976.6607
2007-06-11 10:15:00,29.16,29.16,29.11,29.14,10233.39317773788,12.1872,12.1872,12.1663,12.1789,10233.3932
2007-06-11 10:20:00,29.14,29.15,29.1,29.13,17773.788150807897,12.1789,12.183,12.1621,12.1747,17773.7882
2007-06-11 10:25:00,29.13,29.19,29.13,29.13,32136.445242369835,12.1747,12.1998,12.1747,12.1747,32136.4452
2007-06-11 10:30:00,29.12,29.14,29.1,29.11,37163.37522441651,12.1705,12.1789,12.1621,12.1663,37163.3752
2007-06-11 10:35:00,29.13,29.13,29.09,29.09,18132.854578096943,12.1747,12.1747,12.158,12.158,18132.8546
2007-06-11 10:40:00,29.1,29.13,29.09,29.1,27648.11490125673,12.1621,12.1747,12.158,12.1621,27648.1149
2007-06-11 10:45:00,29.1,29.15,29.05,29.15,43806.10412926391,12.1621,12.183,12.1412,12.183,43806.1041
2007-06-11 10:50:00,29.15,29.19,29.14,29.18,19210.05385996409,12.183,12.1998,12.1789,12.1956,19210.0539
2007-06-11 10:55:00,29.17,29.21,29.17,29.21,8976.660682226211,12.1914,12.2081,12.1914,12.2081,8976.6607
2007-06-11 11:00:00,29.22,29.23,29.18,29.2,25852.782764811487,12.2123,12.2165,12.1956,12.2039,25852.7828
2007-06-11 11:05:00,29.2,29.23,29.19,29.22,29443.44703770197,12.2039,12.2165,12.1998,12.2123,29443.447
2007-06-11 11:10:00,29.22,29.25,29.22,29.22,19569.12028725314,12.2123,12.2248,12.2123,12.2123,19569.1203
2007-06-11 11:15:00,29.22,29.24,29.21,29.24,9515.260323159782,12.2123,12.2207,12.2081,12.2207,9515.2603
2007-06-11 11:20:00,29.24,29.25,29.24,29.24,11490.12567324955,12.2207,12.2248,12.2207,12.2207,11490.1257
2007-06-11 11:25:00,29.24,29.3,29.24,29.27,20825.852782764807,12.2207,12.2457,12.2207,12.2332,20825.8528
2007-06-11 11:30:00,29.26,29.27,29.24,29.26,23877.91741472172,12.229,12.2332,12.2207,12.229,23877.9174
2007-06-11 11:35:00,29.26,29.3,29.26,29.3,17953.321364452422,12.229,12.2457,12.229,12.2457,17953.3214
2007-06-11 11:40:00,29.3,29.34,29.3,29.34,20107.71992818671,12.2457,12.2624,12.2457,12.2624,20107.7199
2007-06-11 11:45:00,29.34,29.36,29.34,29.35,12208.258527827646,12.2624,12.2708,12.2624,12.2666,12208.2585
2007-06-11 11:50:00,29.34,29.35,29.32,29.33,19210.05385996409,12.2624,12.2666,12.2541,12.2583,19210.0539
2007-06-11 11:55:00,29.32,29.33,29.31,29.32,6822.26211849192,12.2541,12.2583,12.2499,12.2541,6822.2621
2007-06-11 12:00:00,29.33,29.33,29.3,29.3,9156.193895870734,12.2583,12.2583,12.2457,12.2457,9156.1939
2007-06-11 12:05:00,29.3,29.3,29.28,29.28,5565.529622980251,12.2457,12.2457,12.2374,12.2374,5565.5296
2007-06-11 12:10:00,29.28,29.28,29.23,29.24,8258.527827648113,12.2374,12.2374,12.2165,12.2207,8258.5278
2007-06-11 12:15:00,29.23,29.28,29.2,29.27,44344.70377019748,12.2165,12.2374,12.2039,12.2332,44344.7038
2007-06-11 12:20:00,29.27,29.29,29.26,29.29,6463.195691202872,12.2332,12.2415,12.229,12.2415,6463.1957
2007-06-11 12:25:00,29.29,29.33,29.28,29.33,9156.193895870734,12.2415,12.2583,12.2374,12.2583,9156.1939
2007-06-11 12:30:00,29.33,29.34,29.32,29.33,6463.195691202872,12.2583,12.2624,12.2541,12.2583,6463.1957
2007-06-11 12:35:00,29.33,29.33,29.32,29.33,5924.596050269299,12.2583,12.2583,12.2541,12.2583,5924.5961
2007-06-11 12:40:00,29.33,29.33,29.32,29.33,5924.596050269299,12.2583,12.2583,12.2541,12.2583,5924.5961
2007-06-11 12:45:00,29.32,29.38,29.31,29.38,17055.6552962298,12.2541,12.2792,12.2499,12.2792,17055.6553
2007-06-11 12:50:00,29.36,29.39,29.36,29.38,10233.39317773788,12.2708,12.2833,12.2708,12.2792,10233.3932
2007-06-11 12:55:00,29.39,29.4,29.38,29.38,8438.061041292638,12.2833,12.2875,12.2792,12.2792,8438.061
2007-06-11 13:00:00,29.38,29.38,29.37,29.38,7181.328545780969,12.2792,12.2792,12.275,12.2792,7181.3285
2007-06-11 13:05:00,29.38,29.39,29.34,29.38,14183.123877917413,12.2792,12.2833,12.2624,12.2792,14183.1239
2007-06-11 13:10:00,29.39,29.4,29.38,29.39,1436.2657091561937,12.2833,12.2875,12.2792,12.2833,1436.2657
2007-06-11 13:15:00,29.4,29.41,29.37,29.41,9694.793536804307,12.2875,12.2917,12.275,12.2917,9694.7935
2007-06-11 13:20:00,29.41,29.42,29.4,29.42,5565.529622980251,12.2917,12.2959,12.2875,12.2959,5565.5296
2007-06-11 13:25:00,29.42,29.42,29.4,29.41,4847.396768402154,12.2959,12.2959,12.2875,12.2917,4847.3968
2007-06-11 13:30:00,29.41,29.41,29.38,29.38,5385.996409335727,12.2917,12.2917,12.2792,12.2792,5385.9964
2007-06-11 13:35:00,29.39,29.4,29.38,29.4,4667.86355475763,12.2833,12.2875,12.2792,12.2875,4667.8636
2007-06-11 13:40:00,29.4,29.4,29.38,29.38,7540.394973070017,12.2875,12.2875,12.2792,12.2792,7540.395
2007-06-11 13:45:00,29.37,29.39,29.34,29.34,10053.859964093355,12.275,12.2833,12.2624,12.2624,10053.86
2007-06-11 13:50:00,29.34,29.35,29.34,29.34,6104.129263913823,12.2624,12.2666,12.2624,12.2624,6104.1293
2007-06-11 13:55:00,29.34,29.34,29.29,29.29,5565.529622980251,12.2624,12.2624,12.2415,12.2415,5565.5296
2007-06-11 14:00:00,29.29,29.31,29.28,29.3,27289.04847396768,12.2415,12.2499,12.2374,12.2457,27289.0485
2007-06-11 14:05:00,29.29,29.3,29.26,29.3,17055.6552962298,12.2415,12.2457,12.229,12.2457,17055.6553
2007-06-11 14:10:00,29.3,29.31,29.25,29.26,8438.061041292638,12.2457,12.2499,12.2248,12.229,8438.061
2007-06-11 14:15:00,29.25,29.26,29.24,29.26,8797.127468581686,12.2248,12.229,12.2207,12.229,8797.1275
2007-06-11 14:20:00,29.26,29.26,29.24,29.25,4308.7971274685815,12.229,12.229,12.2207,12.2248,4308.7971
2007-06-11 14:25:00,29.26,29.27,29.24,29.24,11849.192100538598,12.229,12.2332,12.2207,12.2207,11849.1921
2007-06-11 14:30:00,29.25,29.25,29.24,29.24,9335.72710951526,12.2248,12.2248,12.2207,12.2207,9335.7271
2007-06-11 14:35:00,29.24,29.25,29.24,29.24,11490.12567324955,12.2207,12.2248,12.2207,12.2207,11490.1257
2007-06-11 14:40:00,29.25,29.25,29.23,29.24,9874.326750448832,12.2248,12.2248,12.2165,12.2207,9874.3268
2007-06-11 14:45:00,29.25,29.27,29.25,29.26,8258.527827648113,12.2248,12.2332,12.2248,12.229,8258.5278
2007-06-11 14:50:00,29.25,29.29,29.25,29.29,9156.193895870734,12.2248,12.2415,12.2248,12.2415,9156.1939
2007-06-11 14:55:00,29.28,29.3,29.28,29.28,8078.994614003589,12.2374,12.2457,12.2374,12.2374,8078.9946
2007-06-11 15:00:00,29.27,29.28,29.25,29.25,6822.26211849192,12.2332,12.2374,12.2248,12.2248,6822.2621
2007-06-11 15:05:00,29.25,29.27,29.25,29.26,6463.195691202872,12.2248,12.2332,12.2248,12.229,6463.1957
2007-06-11 15:10:00,29.26,29.29,29.26,29.29,8258.527827648113,12.229,12.2415,12.229,12.2415,8258.5278
2007-06-11 15:15:00,29.29,29.31,29.29,29.31,10412.926391382403,12.2415,12.2499,12.2415,12.2499,10412.9264
2007-06-11 15:20:00,29.29,29.31,29.28,29.29,13105.924596050269,12.2415,12.2499,12.2374,12.2415,13105.9246
2007-06-11 15:25:00,29.3,29.31,29.28,29.29,18132.854578096943,12.2457,12.2499,12.2374,12.2415,18132.8546
2007-06-11 15:30:00,29.29,29.29,29.26,29.27,32675.04488330341,12.2415,12.2415,12.229,12.2332,32675.0449
2007-06-11 15:35:00,29.27,29.27,29.23,29.24,31418.31238779173,12.2332,12.2332,12.2165,12.2207,31418.3124
2007-06-11 15:40:00,29.24,29.26,29.23,29.23,40215.43985637342,12.2207,12.229,12.2165,12.2165,40215.4399
2007-06-11 15:45:00,29.23,29.25,29.22,29.22,49012.56732495511,12.2165,12.2248,12.2123,12.2123,49012.5673
2007-06-11 15:50:00,29.21,29.24,29.21,29.24,46319.56912028725,12.2081,12.2207,12.2081,12.2207,46319.5691
2007-06-11 15:55:00,29.24,29.25,29.22,29.23,52064.63195691202,12.2207,12.2248,12.2123,12.2165,52064.632
2007-06-12 09:30:00,29.2,29.22,29.04,29.1,44165.17055655296,12.2155,12.2238,12.1485,12.1736,44165.1706
2007-06-12 09:35:00,29.13,29.16,29.12,29.16,19748.653500897664,12.1862,12.1987,12.182,12.1987,19748.6535
2007-06-12 09:40:00,29.19,29.31,29.19,29.3,14362.657091561938,12.2113,12.2615,12.2113,12.2573,14362.6571
2007-06-12 09:45:00,29.32,29.33,29.28,29.31,403411.1310592459,12.2657,12.2698,12.2489,12.2615,403411.1311
2007-06-12 09:50:00,29.3,29.32,29.28,29.28,35727.10951526032,12.2573,12.2657,12.2489,12.2489,35727.1095
2007-06-12 09:55:00,29.28,29.29,29.26,29.27,12387.79174147217,12.2489,12.2531,12.2406,12.2447,12387.7917
2007-06-12 10:00:00,29.26,29.31,29.26,29.27,20466.78635547576,12.2406,12.2615,12.2406,12.2447,20466.7864
2007-06-12 10:05:00,29.27,29.31,29.26,29.29,17235.188509874326,12.2447,12.2615,12.2406,12.2531,17235.1885
2007-06-12 10:10:00,29.29,29.3,29.27,29.28,13644.52423698384,12.2531,12.2573,12.2447,12.2489,13644.5242
2007-06-12 10:15:00,29.27,29.29,29.25,29.26,30520.64631956912,12.2447,12.2531,12.2364,12.2406,30520.6463
2007-06-12 10:20:00,29.26,29.28,29.22,29.23,26032.31597845601,12.2406,12.2489,12.2238,12.228,26032.316
2007-06-12 10:25:00,29.23,29.3,29.23,29.25,64272.89048473967,12.228,12.2573,12.228,12.2364,64272.8905
2007-06-12 10:30:00,29.26,29.29,29.25,29.26,23698.384201077195,12.2406,12.2531,12.2364,12.2406,23698.3842
2007-06-12 10:35:00,29.25,29.28,29.25,29.26,21543.985637342907,12.2364,12.2489,12.2364,12.2406,21543.9856
2007-06-12 10:40:00,29.26,29.28,29.24,29.25,40394.97307001795,12.2406,12.2489,12.2322,12.2364,40394.9731
2007-06-12 10:45:00,29.25,29.27,29.24,29.26,29802.51346499101,12.2364,12.2447,12.2322,12.2406,29802.5135
2007-06-12 10:50:00,29.26,29.29,29.26,29.28,37701.97486535009,12.2406,12.2531,12.2406,12.2489,37701.9749
2007-06-12 10:55:00,29.28,29.33,29.28,29.32,22082.58527827648,12.2489,12.2698,12.2489,12.2657,22082.5853
2007-06-12 11:00:00,29.32,29.33,29.31,29.31,9515.260323159782,12.2657,12.2698,12.2615,12.2615,9515.2603
2007-06-12 11:05:00,29.31,29.32,29.29,29.31,28545.78096947935,12.2615,12.2657,12.2531,12.2615,28545.781
2007-06-12 11:10:00,29.3,29.35,29.3,29.35,17414.721723518847,12.2573,12.2782,12.2573,12.2782,17414.7217
2007-06-12 11:15:00,29.35,29.37,29.34,29.37,8976.660682226211,12.2782,12.2866,12.274,12.2866,8976.6607
2007-06-12 11:20:00,29.37,29.42,29.36,29.41,18312.38779174147,12.2866,12.3075,12.2824,12.3033,18312.3878
2007-06-12 11:25:00,29.41,29.42,29.39,29.39,22082.58527827648,12.3033,12.3075,12.2949,12.2949,22082.5853
2007-06-12 11:30:00,29.39,29.4,29.38,29.4,46858.16876122082,12.2949,12.2991,12.2908,12.2991,46858.1688
2007-06-12 11:35:00,29.4,29.5,29.39,29.5,52603.2315978456,12.2991,12.341,12.2949,12.341,52603.2316
2007-06-12 11:40:00,29.5,29.6,29.49,29.58,80430.87971274684,12.341,12.3828,12.3368,12.3744,80430.8797
2007-06-12 11:45:00,29.58,29.67,29.58,29.63,57809.69479353679,12.3744,12.4121,12.3744,12.3953,57809.6948
2007-06-12 11:50:00,29.63,29.64,29.6,29.61,38599.64093357271,12.3953,12.3995,12.3828,12.387,38599.6409
2007-06-12 11:55:00,29.61,29.67,29.61,29.64,18850.987432675043,12.387,12.4121,12.387,12.3995,18850.9874
2007-06-12 12:00:00,29.63,29.64,29.6,29.6,14183.123877917413,12.3953,12.3995,12.3828,12.3828,14183.1239
2007-06-12 12:05:00,29.6,29.63,29.58,29.62,32854.57809694793,12.3828,12.3953,12.3744,12.3912,32854.5781
2007-06-12 12:10:00,29.62,29.62,29.55,29.57,27827.64811490125,12.3912,12.3912,12.3619,12.3702,27827.6481
2007-06-12 12:15:00,29.56,29.57,29.54,29.55,11669.658886894074,12.3661,12.3702,12.3577,12.3619,11669.6589
2007-06-12 12:20:00,29.55,29.57,29.54,29.56,19389.58707360861,12.3619,12.3702,12.3577,12.3661,19389.5871
2007-06-12 12:25:00,29.57,29.6,29.57,29.59,13285.457809694792,12.3702,12.3828,12.3702,12.3786,13285.4578
2007-06-12 12:30:00,29.59,29.59,29.57,29.57,14003.590664272888,12.3786,12.3786,12.3702,12.3702,14003.5907
2007-06-12 12:35:00,29.58,29.59,29.58,29.59,15619.389587073609,12.3744,12.3786,12.3744,12.3786,15619.3896
2007-06-12 12:40:00,29.59,29.62,29.59,29.62,15260.323159784555,12.3786,12.3912,12.3786,12.3912,15260.3232
2007-06-12 12:45:00,29.63,29.64,29.63,29.64,14721.723518850986,12.3953,12.3995,12.3953,12.3995,14721.7235
2007-06-12 12:50:00,29.63,29.64,29.62,29.62,15978.456014362657,12.3953,12.3995,12.3912,12.3912,15978.456
2007-06-12 12:55:00,29.62,29.63,29.62,29.63,8976.660682226211,12.3912,12.3953,12.3912,12.3953,8976.6607
2007-06-12 13:00:00,29.62,29.63,29.6,29.62,17055.6552962298,12.3912,12.3953,12.3828,12.3912,17055.6553
2007-06-12 13:05:00,29.62,29.62,29.6,29.61,10592.459605026928,12.3912,12.3912,12.3828,12.387,10592.4596
2007-06-12 13:10:00,29.62,29.62,29.6,29.62,5565.529622980251,12.3912,12.3912,12.3828,12.3912,5565.5296
2007-06-12 13:15:00,29.62,29.68,29.62,29.66,34470.37701974865,12.3912,12.4163,12.3912,12.4079,34470.377
2007-06-12 13:20:00,29.66,29.69,29.66,29.66,20825.852782764807,12.4079,12.4204,12.4079,12.4079,20825.8528
2007-06-12 13:25:00,29.68,29.68,29.64,29.67,19569.12028725314,12.4163,12.4163,12.3995,12.4121,19569.1203
2007-06-12 13:30:00,29.67,29.68,29.64,29.68,19210.05385996409,12.4121,12.4163,12.3995,12.4163,19210.0539
2007-06-12 13:35:00,29.68,29.7,29.67,29.7,25493.71633752244,12.4163,12.4246,12.4121,12.4246,25493.7163
2007-06-12 13:40:00,29.71,29.72,29.68,29.7,25852.782764811487,12.4288,12.433,12.4163,12.4246,25852.7828
2007-06-12 13:45:00,29.7,29.77,29.7,29.76,23159.784560143624,12.4246,12.4539,12.4246,12.4497,23159.7846
2007-06-12 13:50:00,29.75,29.77,29.74,29.74,16696.58886894075,12.4455,12.4539,12.4414,12.4414,16696.5889
2007-06-12 13:55:00,29.74,29.81,29.74,29.8,18132.854578096943,12.4414,12.4706,12.4414,12.4665,18132.8546
2007-06-12 14:00:00,29.79,29.83,29.78,29.83,18312.38779174147,12.4623,12.479,12.4581,12.479,18312.3878
2007-06-12 14:05:00,29.84,29.84,29.78,29.79,17594.254937163372,12.4832,12.4832,12.4581,12.4623,17594.2549
2007-06-12 14:10:00,29.79,29.79,29.75,29.75,20646.319569120285,12.4623,12.4623,12.4455,12.4455,20646.3196
2007-06-12 14:15:00,29.75,29.75,29.66,29.67,24955.116696588862,12.4455,12.4455,12.4079,12.4121,24955.1167
2007-06-12 14:20:00,29.67,29.67,29.62,29.62,20287.25314183124,12.4121,12.4121,12.3912,12.3912,20287.2531
2007-06-12 14:25:00,29.63,29.63,29.58,29.62,22980.2513464991,12.3953,12.3953,12.3744,12.3912,22980.2513
2007-06-12 14:30:00,29.61,29.65,29.6,29.63,14901.256732495507,12.387,12.4037,12.3828,12.3953,14901.2567
2007-06-12 14:35:00,29.63,29.65,29.57,29.58,23877.91741472172,12.3953,12.4037,12.3702,12.3744,23877.9174
2007-06-12 14:40:00,29.57,29.57,29.5,29.52,27827.64811490125,12.3702,12.3702,12.341,12.3493,27827.6481
2007-06-12 14:45:00,29.51,29.52,29.46,29.47,22980.2513464991,12.3451,12.3493,12.3242,12.3284,22980.2513
2007-06-12 14:50:00,29.48,29.54,29.48,29.54,22800.71813285457,12.3326,12.3577,12.3326,12.3577,22800.7181
2007-06-12 14:55:00,29.55,29.57,29.52,29.55,17594.254937163372,12.3619,12.3702,12.3493,12.3619,17594.2549
2007-06-12 15:00:00,29.54,29.58,29.5,29.5,162477.5583482944,12.3577,12.3744,12.341,12.341,162477.5583
2007-06-12 15:05:00,29.5,29.5,29.43,29.45,29443.44703770197,12.341,12.341,12.3117,12.32,29443.447
2007-06-12 15:10:00,29.45,29.45,29.38,29.38,34470.37701974865,12.32,12.32,12.2908,12.2908,34470.377
2007-06-12 15:15:00,29.38,29.44,29.33,29.42,40754.03949730699,12.2908,12.3159,12.2698,12.3075,40754.0395
2007-06-12 15:20:00,29.43,29.46,29.42,29.44,28366.247755834826,12.3117,12.3242,12.3075,12.3159,28366.2478
2007-06-12 15:25:00,29.44,29.44,29.42,29.44,29084.38061041292,12.3159,12.3159,12.3075,12.3159,29084.3806
2007-06-12 15:30:00,29.44,29.45,29.39,29.42,50089.76660682225,12.3159,12.32,12.2949,12.3075,50089.7666
2007-06-12 15:35:00,29.44,29.46,29.42,29.44,50089.76660682225,12.3159,12.3242,12.3075,12.3159,50089.7666
2007-06-12 15:40:00,29.43,29.46,29.42,29.43,56732.49551166965,12.3117,12.3242,12.3075,12.3117,56732.4955
2007-06-12 15:45:00,29.43,29.49,29.43,29.48,49192.10053859963,12.3117,12.3368,12.3117,12.3326,49192.1005
2007-06-12 15:50:00,29.48,29.49,29.46,29.47,62118.49192100538,12.3326,12.3368,12.3242,12.3284,62118.4919
2007-06-12 15:55:00,29.48,29.51,29.45,29.46,54937.16337522441,12.3326,12.3451,12.32,12.3242,54937.1634
2007-06-13 09:30:00,29.69,29.89,29.68,29.89,22621.18491921005,12.4204,12.5041,12.4163,12.5041,22621.1849
2007-06-13 09:35:00,29.89,30.06,29.89,29.97,36265.70915619389,12.5041,12.5752,12.5041,12.5376,36265.7092
2007-06-13 09:40:00,29.97,29.97,29.85,29.85,31059.24596050269,12.5376,12.5376,12.4874,12.4874,31059.246
2007-06-13 09:45:00,29.86,29.92,29.84,29.88,37701.97486535009,12.4916,12.5167,12.4832,12.4999,37701.9749
2007-06-13 09:50:00,29.88,29.88,29.83,29.83,32495.51166965888,12.4999,12.4999,12.479,12.479,32495.5117
2007-06-13 09:55:00,29.83,29.86,29.83,29.83,20107.71992818671,12.479,12.4916,12.479,12.479,20107.7199
2007-06-13 10:00:00,29.84,29.91,29.84,29.87,38599.64093357271,12.4832,12.5125,12.4832,12.4958,38599.6409
2007-06-13 10:05:00,29.87,29.89,29.79,29.79,48833.03411131058,12.4958,12.5041,12.4623,12.4623,48833.0341
2007-06-13 10:10:00,29.79,29.82,29.78,29.79,17414.721723518847,12.4623,12.4748,12.4581,12.4623,17414.7217
2007-06-13 10:15:00,29.8,29.86,29.79,29.84,27109.515260323155,12.4665,12.4916,12.4623,12.4832,27109.5153
2007-06-13 10:20:00,29.86,29.97,29.85,29.97,31777.378815080785,12.4916,12.5376,12.4874,12.5376,31777.3788
2007-06-13 10:25:00,29.97,29.99,29.95,29.97,33752.24416517055,12.5376,12.546,12.5292,12.5376,33752.2442
2007-06-13 10:30:00,29.98,29.98,29.93,29.95,26391.38240574506,12.5418,12.5418,12.5209,12.5292,26391.3824
2007-06-13 10:35:00,29.95,29.96,29.92,29.93,17953.321364452422,12.5292,12.5334,12.5167,12.5209,17953.3214
2007-06-13 10:40:00,29.93,29.96,29.92,29.93,16696.58886894075,12.5209,12.5334,12.5167,12.5209,16696.5889
2007-06-13 10:45:00,29.93,29.99,29.93,29.98,19928.186714542186,12.5209,12.546,12.5209,12.5418,19928.1867
2007-06-13 10:50:00,29.98,29.99,29.95,29.96,23698.384201077195,12.5418,12.546,12.5292,12.5334,23698.3842
2007-06-13 10:55:00,29.96,29.99,29.94,29.94,21005.38599640933,12.5334,12.546,12.525,12.525,21005.386
2007-06-13 11:00:00,29.94,29.98,29.93,29.98,29802.51346499101,12.525,12.5418,12.5209,12.5418,29802.5135
2007-06-13 11:05:00,29.97,30.02,29.96,30.01,59784.56014362656,12.5376,12.5585,12.5334,12.5543,59784.5601
2007-06-13 11:10:00,30.01,30.05,29.98,29.98,42369.83842010771,12.5543,12.5711,12.5418,12.5418,42369.8384
2007-06-13 11:15:00,29.99,30.04,29.98,30.03,12567.324955116695,12.546,12.5669,12.5418,12.5627,12567.325
2007-06-13 11:20:00,30.03,30.03,29.99,30.03,21005.38599640933,12.5627,12.5627,12.546,12.5627,21005.386
2007-06-13 11:25:00,30.02,30.05,30.02,30.05,20107.71992818671,12.5585,12.5711,12.5585,12.5711,20107.7199
2007-06-13 11:30:00,30.05,30.05,30.03,30.04,25493.71633752244,12.5711,12.5711,12.5627,12.5669,25493.7163
2007-06-13 11:35:00,30.04,30.05,30.03,30.05,20646.319569120285,12.5669,12.5711,12.5627,12.5711,20646.3196
2007-06-13 11:40:00,30.04,30.05,30.02,30.03,18850.987432675043,12.5669,12.5711,12.5585,12.5627,18850.9874
2007-06-13 11:45:00,30.04,30.08,30.04,30.08,47755.83482944344,12.5669,12.5836,12.5669,12.5836,47755.8348
2007-06-13 11:50:00,30.08,30.09,30.04,30.09,26750.44883303411,12.5836,12.5878,12.5669,12.5878,26750.4488
2007-06-13 11:55:00,30.08,30.13,30.08,30.12,29802.51346499101,12.5836,12.6045,12.5836,12.6003,29802.5135
2007-06-13 12:00:00,30.12,30.13,30.08,30.11,30520.64631956912,12.6003,12.6045,12.5836,12.5962,30520.6463
2007-06-13 12:05:00,30.1,30.1,30.08,30.09,21543.985637342907,12.592,12.592,12.5836,12.5878,21543.9856
2007-06-13 12:10:00,30.09,30.1,30.07,30.08,31418.31238779173,12.5878,12.592,12.5794,12.5836,31418.3124
2007-06-13 12:15:00,30.09,30.12,30.07,30.09,18312.38779174147,12.5878,12.6003,12.5794,12.5878,18312.3878
2007-06-13 12:20:00,30.09,30.1,30.08,30.08,24596.050269299816,12.5878,12.592,12.5836,12.5836,24596.0503
2007-06-13 12:25:00,30.08,30.1,30.08,30.1,25134.64991023339,12.5836,12.592,12.5836,12.592,25134.6499
2007-06-13 12:30:00,30.1,30.11,30.08,30.11,14721.723518850986,12.592,12.5962,12.5836,12.5962,14721.7235
2007-06-13 12:35:00,30.11,30.13,30.11,30.11,44703.77019748653,12.5962,12.6045,12.5962,12.5962,44703.7702
2007-06-13 12:40:00,30.12,30.13,30.09,30.11,19389.58707360861,12.6003,12.6045,12.5878,12.5962,19389.5871
2007-06-13 12:45:00,30.09,30.12,30.07,30.07,27648.11490125673,12.5878,12.6003,12.5794,12.5794,27648.1149
2007-06-13 12:50:00,30.07,30.09,30.05,30.06,20466.78635547576,12.5794,12.5878,12.5711,12.5752,20466.7864
2007-06-13 12:55:00,30.06,30.08,30.04,30.05,45960.5026929982,12.5752,12.5836,12.5669,12.5711,45960.5027
2007-06-13 13:00:00,30.05,30.06,30.02,30.04,25493.71633752244,12.5711,12.5752,12.5585,12.5669,25493.7163
2007-06-13 13:05:00,30.04,30.07,30.03,30.05,30161.579892280068,12.5669,12.5794,12.5627,12.5711,30161.5799
2007-06-13 13:10:00,30.06,30.12,30.05,30.09,51526.032315978446,12.5752,12.6003,12.5711,12.5878,51526.0323
2007-06-13 13:15:00,30.09,30.09,30.05,30.08,28725.314183123875,12.5878,12.5878,12.5711,12.5836,28725.3142
2007-06-13 13:20:00,30.08,30.08,30.05,30.08,46140.03590664272,12.5836,12.5836,12.5711,12.5836,46140.0359
2007-06-13 13:25:00,30.08,30.08,30.06,30.08,15619.389587073609,12.5836,12.5836,12.5752,12.5836,15619.3896
2007-06-13 13:30:00,30.07,30.08,30.04,30.07,27289.04847396768,12.5794,12.5836,12.5669,12.5794,27289.0485
2007-06-13 13:35:00,30.08,30.12,30.06,30.11,42369.83842010771,12.5836,12.6003,12.5752,12.5962,42369.8384
2007-06-13 13:40:00,30.09,30.12,30.07,30.07,21364.45242369838,12.5878,12.6003,12.5794,12.5794,21364.4524
2007-06-13 13:45:00,30.08,30.09,30.06,30.09,28725.314183123875,12.5836,12.5878,12.5752,12.5878,28725.3142
2007-06-13 13:50:00,30.1,30.11,30.07,30.09,59066.427289048464,12.592,12.5962,12.5794,12.5878,59066.4273
2007-06-13 13:55:00,30.09,30.1,30.08,30.09,10592.459605026928,12.5878,12.592,12.5836,12.5878,10592.4596
2007-06-13 14:00:00,30.09,30.17,30.09,30.14,64631.95691202871,12.5878,12.6213,12.5878,12.6087,64631.9569
2007-06-13 14:05:00,30.15,30.16,30.11,30.14,23159.784560143624,12.6129,12.6171,12.5962,12.6087,23159.7846
2007-06-13 14:10:00,30.13,30.17,30.12,30.17,68940.7540394973,12.6045,12.6213,12.6003,12.6213,68940.754
2007-06-13 14:15:00,30.18,30.19,30.13,30.13,51526.032315978446,12.6254,12.6296,12.6045,12.6045,51526.0323
2007-06-13 14:20:00,30.13,30.18,30.12,30.18,27648.11490125673,12.6045,12.6254,12.6003,12.6254,27648.1149
2007-06-13 14:25:00,30.18,30.19,30.13,30.14,31418.31238779173,12.6254,12.6296,12.6045,12.6087,31418.3124
2007-06-13 14:30:00,30.13,30.15,30.12,30.13,28545.78096947935,12.6045,12.6129,12.6003,12.6045,28545.781
2007-06-13 14:35:00,30.13,30.15,30.12,30.15,19569.12028725314,12.6045,12.6129,12.6003,12.6129,19569.1203
2007-06-13 14:40:00,30.15,30.18,30.12,30.18,33572.71095152603,12.6129,12.6254,12.6003,12.6254,33572.711
2007-06-13 14:45:00,30.17,30.19,30.17,30.18,17235.188509874326,12.6213,12.6296,12.6213,12.6254,17235.1885
2007-06-13 14:50:00,30.18,30.19,30.17,30.18,22621.18491921005,12.6254,12.6296,12.6213,12.6254,22621.1849
2007-06-13 14:55:00,30.18,30.26,30.18,30.26,34470.37701974865,12.6254,12.6589,12.6254,12.6589,34470.377
2007-06-13 15:00:00,30.26,30.29,30.23,30.25,28904.8473967684,12.6589,12.6715,12.6464,12.6547,28904.8474
2007-06-13 15:05:00,30.25,30.25,30.22,30.23,13285.457809694792,12.6547,12.6547,12.6422,12.6464,13285.4578
2007-06-13 15:10:00,30.23,30.25,30.2,30.21,24955.116696588862,12.6464,12.6547,12.6338,12.638,24955.1167
2007-06-13 15:15:00,30.21,30.22,30.18,30.2,17055.6552962298,12.638,12.6422,12.6254,12.6338,17055.6553
2007-06-13 15:20:00,30.19,30.21,30.13,30.15,42728.90484739676,12.6296,12.638,12.6045,12.6129,42728.9048
2007-06-13 15:25:00,30.16,30.18,30.15,30.17,19928.186714542186,12.6171,12.6254,12.6129,12.6213,19928.1867
2007-06-13 15:30:00,30.16,30.22,30.16,30.19,32495.51166965888,12.6171,12.6422,12.6171,12.6296,32495.5117
2007-06-13 15:35:00,30.19,30.23,30.19,30.22,16337.522441651705,12.6296,12.6464,12.6296,12.6422,16337.5224
2007-06-13 15:40:00,30.22,30.26,30.22,30.26,27468.581687612204,12.6422,12.6589,12.6422,12.6589,27468.5817
2007-06-13 15:45:00,30.26,30.27,30.25,30.26,28366.247755834826,12.6589,12.6631,12.6547,12.6589,28366.2478
2007-06-13 15:50:00,30.26,30.32,30.26,30.28,64631.95691202871,12.6589,12.684,12.6589,12.6673,64631.9569
2007-06-13 15:55:00,30.28,30.34,30.28,30.32,70017.95332136445,12.6673,12.6924,12.6673,12.684,70017.9533
2007-06-14 09:30:00,30.3,30.3,30.19,30.22,17953.321364452422,12.6756,12.6756,12.6296,12.6422,17953.3214
2007-06-14 09:35:00,30.21,30.3,30.21,30.29,19030.520646319565,12.638,12.6756,12.638,12.6715,19030.5206
2007-06-14 09:40:00,30.27,30.33,30.25,30.26,21543.985637342907,12.6631,12.6882,12.6547,12.6589,21543.9856
2007-06-14 09:45:00,30.27,30.29,30.26,30.27,35727.10951526032,12.6631,12.6715,12.6589,12.6631,35727.1095
2007-06-14 09:50:00,30.27,30.28,30.25,30.26,32495.51166965888,12.6631,12.6673,12.6547,12.6589,32495.5117
2007-06-14 09:55:00,30.26,30.28,30.24,30.27,32675.04488330341,12.6589,12.6673,12.6505,12.6631,32675.0449
2007-06-14 10:00:00,30.27,30.28,30.25,30.27,21364.45242369838,12.6631,12.6673,12.6547,12.6631,21364.4524
2007-06-14 10:05:00,30.27,30.28,30.26,30.27,22621.18491921005,12.6631,12.6673,12.6589,12.6631,22621.1849
2007-06-14 10:10:00,30.27,30.28,30.27,30.27,18491.921005386,12.6631,12.6673,12.6631,12.6631,18491.921
2007-06-14 10:15:00,30.27,30.28,30.12,30.12,46858.16876122082,12.6631,12.6673,12.6003,12.6003,46858.1688
2007-06-14 10:20:00,30.13,30.14,30.07,30.13,78096.94793536804,12.6045,12.6087,12.5794,12.6045,78096.9479
2007-06-14 10:25:00,30.13,30.24,30.13,30.22,20107.71992818671,12.6045,12.6505,12.6045,12.6422,20107.7199
2007-06-14 10:30:00,30.23,30.25,30.17,30.19,31238.779174147214,12.6464,12.6547,12.6213,12.6296,31238.7792
2007-06-14 10:35:00,30.19,30.2,30.16,30.19,53141.83123877917,12.6296,12.6338,12.6171,12.6296,53141.8312
2007-06-14 10:40:00,30.19,30.24,30.18,30.23,21903.05206463196,12.6296,12.6505,12.6254,12.6464,21903.0521
2007-06-14 10:45:00,30.22,30.22,30.19,30.21,8438.061041292638,12.6422,12.6422,12.6296,12.638,8438.061
2007-06-14 10:50:00,30.19,30.21,30.18,30.18,11849.192100538598,12.6296,12.638,12.6254,12.6254,11849.1921
2007-06-14 10:55:00,30.18,30.18,30.13,30.18,38958.70736086175,12.6254,12.6254,12.6045,12.6254,38958.7074
2007-06-14 11:00:00,30.17,30.21,30.17,30.21,31777.378815080785,12.6213,12.638,12.6213,12.638,31777.3788
2007-06-14 11:05:00,30.21,30.21,30.18,30.19,7360.861759425493,12.638,12.638,12.6254,12.6296,7360.8618
2007-06-14 11:10:00,30.18,30.18,30.16,30.16,103052.06463195688,12.6254,12.6254,12.6171,12.6171,103052.0646
2007-06-14 11:15:00,30.16,30.19,30.15,30.19,13105.924596050269,12.6171,12.6296,12.6129,12.6296,13105.9246
2007-06-14 11:20:00,30.2,30.25,30.19,30.24,15080.789946140034,12.6338,12.6547,12.6296,12.6505,15080.7899
2007-06-14 11:25:00,30.26,30.27,30.19,30.2,26929.98204667864,12.6589,12.6631,12.6296,12.6338,26929.982
2007-06-14 11:30:00,30.21,30.22,30.21,30.22,9694.793536804307,12.638,12.6422,12.638,12.6422,9694.7935
2007-06-14 11:35:00,30.22,30.22,30.18,30.18,11669.658886894074,12.6422,12.6422,12.6254,12.6254,11669.6589
2007-06-14 11:40:00,30.18,30.18,30.13,30.13,28186.7145421903,12.6254,12.6254,12.6045,12.6045,28186.7145
2007-06-14 11:45:00,30.13,30.13,30.08,30.08,15978.456014362657,12.6045,12.6045,12.5836,12.5836,15978.456
2007-06-14 11:50:00,30.08,30.1,30.03,30.1,60323.159784560135,12.5836,12.592,12.5627,12.592,60323.1598
2007-06-14 11:55:00,30.1,30.13,30.09,30.09,13464.991023339317,12.592,12.6045,12.5878,12.5878,13464.991
2007-06-14 12:00:00,30.09,30.13,30.08,30.13,8617.594254937163,12.5878,12.6045,12.5836,12.6045,8617.5943
2007-06-14 12:05:00,30.12,30.13,30.12,30.12,22621.18491921005,12.6003,12.6045,12.6003,12.6003,22621.1849
2007-06-14 12:10:00,30.12,30.13,30.1,30.12,28366.247755834826,12.6003,12.6045,12.592,12.6003,28366.2478
2007-06-14 12:15:00,30.13,30.15,30.13,30.14,9156.193895870734,12.6045,12.6129,12.6045,12.6087,9156.1939
2007-06-14 12:20:00,30.15,30.17,30.14,30.14,17594.254937163372,12.6129,12.6213,12.6087,12.6087,17594.2549
2007-06-14 12:25:00,30.14,30.16,30.14,30.16,14183.123877917413,12.6087,12.6171,12.6087,12.6171,14183.1239
2007-06-14 12:30:00,30.16,30.16,30.14,30.15,31418.31238779173,12.6171,12.6171,12.6087,12.6129,31418.3124
2007-06-14 12:35:00,30.15,30.17,30.14,30.17,13824.057450628365,12.6129,12.6213,12.6087,12.6213,13824.0575
2007-06-14 12:40:00,30.16,30.17,30.16,30.17,13285.457809694792,12.6171,12.6213,12.6171,12.6213,13285.4578
2007-06-14 12:45:00,30.17,30.17,30.13,30.14,15260.323159784555,12.6213,12.6213,12.6045,12.6087,15260.3232
2007-06-14 12:50:00,30.15,30.18,30.15,30.17,8258.527827648113,12.6129,12.6254,12.6129,12.6213,8258.5278
2007-06-14 12:55:00,30.18,30.19,30.13,30.15,20466.78635547576,12.6254,12.6296,12.6045,12.6129,20466.7864
2007-06-14 13:00:00,30.15,30.17,30.12,30.13,12567.324955116695,12.6129,12.6213,12.6003,12.6045,12567.325
2007-06-14 13:05:00,30.13,30.14,30.11,30.13,299820.4667863554,12.6045,12.6087,12.5962,12.6045,299820.4668
2007-06-14 13:10:00,30.13,30.13,30.08,30.08,14362.657091561938,12.6045,12.6045,12.5836,12.5836,14362.6571
2007-06-14 13:15:00,30.08,30.09,30.07,30.07,9694.793536804307,12.5836,12.5878,12.5794,12.5794,9694.7935
2007-06-14 13:20:00,30.08,30.09,30.05,30.05,10412.926391382403,12.5836,12.5878,12.5711,12.5711,10412.9264
2007-06-14 13:25:00,30.05,30.07,30.04,30.05,8078.994614003589,12.5711,12.5794,12.5669,12.5711,8078.9946
2007-06-14 13:30:00,30.05,30.06,30.02,30.06,11849.192100538598,12.5711,12.5752,12.5585,12.5752,11849.1921
2007-06-14 13:35:00,30.06,30.07,30.02,30.07,9335.72710951526,12.5752,12.5794,12.5585,12.5794,9335.7271
2007-06-14 13:40:00,30.06,30.07,30.06,30.07,8438.061041292638,12.5752,12.5794,12.5752,12.5794,8438.061
2007-06-14 13:45:00,30.07,30.08,30.07,30.08,10771.992818671451,12.5794,12.5836,12.5794,12.5836,10771.9928
2007-06-14 13:50:00,30.08,30.09,30.06,30.07,14183.123877917413,12.5836,12.5878,12.5752,12.5794,14183.1239
2007-06-14 13:55:00,30.06,30.09,30.06,30.09,9694.793536804307,12.5752,12.5878,12.5752,12.5878,9694.7935
2007-06-14 14:00:00,30.08,30.1,30.06,30.06,15619.389587073609,12.5836,12.592,12.5752,12.5752,15619.3896
2007-06-14 14:05:00,30.06,30.09,30.06,30.08,15978.456014362657,12.5752,12.5878,12.5752,12.5836,15978.456
2007-06-14 14:10:00,30.08,30.11,30.08,30.1,11131.0592459605,12.5836,12.5962,12.5836,12.592,11131.0592
2007-06-14 14:15:00,30.09,30.14,30.09,30.13,14183.123877917413,12.5878,12.6087,12.5878,12.6045,14183.1239
2007-06-14 14:20:00,30.13,30.13,30.1,30.13,19210.05385996409,12.6045,12.6045,12.592,12.6045,19210.0539
2007-06-14 14:25:00,30.13,30.14,30.11,30.11,19748.653500897664,12.6045,12.6087,12.5962,12.5962,19748.6535
2007-06-14 14:30:00,30.11,30.12,30.1,30.11,21005.38599640933,12.5962,12.6003,12.592,12.5962,21005.386
2007-06-14 14:35:00,30.1,30.14,30.1,30.13,40933.57271095152,12.592,12.6087,12.592,12.6045,40933.5727
2007-06-14 14:40:00,30.13,30.14,30.13,30.13,25852.782764811487,12.6045,12.6087,12.6045,12.6045,25852.7828
2007-06-14 14:45:00,30.14,30.16,30.13,30.14,24775.58348294434,12.6087,12.6171,12.6045,12.6087,24775.5835
2007-06-14 14:50:00,30.16,30.16,30.13,30.14,16876.122082585276,12.6171,12.6171,12.6045,12.6087,16876.1221
2007-06-14 14:55:00,30.16,30.16,30.13,30.15,14542.19030520646,12.6171,12.6171,12.6045,12.6129,14542.1903
2007-06-14 15:00:00,30.16,30.16,30.15,30.16,16517.055655296226,12.6171,12.6171,12.6129,12.6171,16517.0557
2007-06-14 15:05:00,30.16,30.17,30.14,30.16,21184.919210053857,12.6171,12.6213,12.6087,12.6171,21184.9192
2007-06-14 15:10:00,30.16,30.17,30.12,30.16,39317.7737881508,12.6171,12.6213,12.6003,12.6171,39317.7738
2007-06-14 15:15:00,30.15,30.18,30.14,30.17,12567.324955116695,12.6129,12.6254,12.6087,12.6213,12567.325
2007-06-14 15:20:00,30.18,30.2,30.16,30.17,27289.04847396768,12.6254,12.6338,12.6171,12.6213,27289.0485
2007-06-14 15:25:00,30.17,30.21,30.16,30.18,39676.84021543985,12.6213,12.638,12.6171,12.6254,39676.8402
2007-06-14 15:30:00,30.18,30.22,30.18,30.21,52423.69838420107,12.6254,12.6422,12.6254,12.638,52423.6984
2007-06-14 15:35:00,30.22,30.23,30.18,30.22,49730.7001795332,12.6422,12.6464,12.6254,12.6422,49730.7002
2007-06-14 15:40:00,30.22,30.23,30.19,30.22,46140.03590664272,12.6422,12.6464,12.6296,12.6422,46140.0359
2007-06-14 15:45:00,30.22,30.23,30.21,30.23,46499.10233393177,12.6422,12.6464,12.638,12.6464,46499.1023
2007-06-14 15:50:00,30.22,30.23,30.18,30.19,49012.56732495511,12.6422,12.6464,12.6254,12.6296,49012.5673
2007-06-14 15:55:00,30.2,30.22,30.19,30.19,64631.95691202871,12.6338,12.6422,12.6296,12.6296,64631.9569
2007-06-15 09:35:00,30.38,30.48,30.38,30.46,273788.1508078994,12.7091,12.7509,12.7091,12.7426,273788.1508
2007-06-15 09:40:00,30.46,30.46,30.4,30.45,14542.19030520646,12.7426,12.7426,12.7175,12.7384,14542.1903
2007-06-15 09:45:00,30.45,30.57,30.44,30.52,27109.515260323155,12.7384,12.7886,12.7342,12.7677,27109.5153
2007-06-15 09:50:00,30.52,30.53,30.42,30.42,25852.782764811487,12.7677,12.7719,12.7258,12.7258,25852.7828
2007-06-15 09:55:00,30.44,30.46,30.41,30.46,11310.592459605024,12.7342,12.7426,12.7217,12.7426,11310.5925
2007-06-15 10:00:00,30.45,30.54,30.42,30.51,12926.391382405744,12.7384,12.776,12.7258,12.7635,12926.3914
2007-06-15 10:05:00,30.5,30.5,30.42,30.5,18671.45421903052,12.7593,12.7593,12.7258,12.7593,18671.4542
2007-06-15 10:10:00,30.51,30.52,30.48,30.48,15619.389587073609,12.7635,12.7677,12.7509,12.7509,15619.3896
2007-06-15 10:15:00,30.48,30.49,30.45,30.46,11310.592459605024,12.7509,12.7551,12.7384,12.7426,11310.5925
2007-06-15 10:20:00,30.46,30.49,30.37,30.37,24775.58348294434,12.7426,12.7551,12.7049,12.7049,24775.5835
2007-06-15 10:25:00,30.39,30.4,30.36,30.37,9515.260323159782,12.7133,12.7175,12.7007,12.7049,9515.2603
2007-06-15 10:30:00,30.38,30.39,30.35,30.35,37522.44165170556,12.7091,12.7133,12.6966,12.6966,37522.4417
2007-06-15 10:35:00,30.35,30.37,30.32,30.33,25134.64991023339,12.6966,12.7049,12.684,12.6882,25134.6499
2007-06-15 10:40:00,30.33,30.35,30.32,30.32,15080.789946140034,12.6882,12.6966,12.684,12.684,15080.7899
2007-06-15 10:45:00,30.33,30.34,30.31,30.32,19210.05385996409,12.6882,12.6924,12.6798,12.684,19210.0539
2007-06-15 10:50:00,30.32,30.35,30.32,30.33,6642.728904847396,12.684,12.6966,12.684,12.6882,6642.7289
2007-06-15 10:55:00,30.35,30.36,30.29,30.3,26211.849192100533,12.6966,12.7007,12.6715,12.6756,26211.8492
2007-06-15 11:00:00,30.31,30.32,30.3,30.31,13464.991023339317,12.6798,12.684,12.6756,12.6798,13464.991
2007-06-15 11:05:00,30.31,30.34,30.3,30.34,13644.52423698384,12.6798,12.6924,12.6756,12.6924,13644.5242
2007-06-15 11:10:00,30.35,30.35,30.31,30.32,9515.260323159782,12.6966,12.6966,12.6798,12.684,9515.2603
2007-06-15 11:15:00,30.32,30.35,30.31,30.35,17594.254937163372,12.684,12.6966,12.6798,12.6966,17594.2549
2007-06-15 11:20:00,30.35,30.36,30.35,30.35,13464.991023339317,12.6966,12.7007,12.6966,12.6966,13464.991
2007-06-15 11:25:00,30.36,30.36,30.3,30.3,18671.45421903052,12.7007,12.7007,12.6756,12.6756,18671.4542
2007-06-15 11:30:00,30.32,30.34,30.3,30.33,15080.789946140034,12.684,12.6924,12.6756,12.6882,15080.7899
2007-06-15 11:35:00,30.33,30.34,30.31,30.34,17773.788150807897,12.6882,12.6924,12.6798,12.6924,17773.7882
2007-06-15 11:40:00,30.33,30.35,30.33,30.34,7360.861759425493,12.6882,12.6966,12.6882,12.6924,7360.8618
2007-06-15 11:45:00,30.34,30.36,30.32,30.36,6463.195691202872,12.6924,12.7007,12.684,12.7007,6463.1957
2007-06-15 11:50:00,30.36,30.36,30.31,30.32,21364.45242369838,12.7007,12.7007,12.6798,12.684,21364.4524
2007-06-15 11:55:00,30.32,30.33,30.31,30.32,6822.26211849192,12.684,12.6882,12.6798,12.684,6822.2621
2007-06-15 12:00:00,30.32,30.35,30.31,30.31,25673.24955116696,12.684,12.6966,12.6798,12.6798,25673.2496
2007-06-15 12:05:00,30.31,30.31,30.3,30.3,11310.592459605024,12.6798,12.6798,12.6756,12.6756,11310.5925
2007-06-15 12:10:00,30.3,30.3,30.25,30.26,10412.926391382403,12.6756,12.6756,12.6547,12.6589,10412.9264
2007-06-15 12:15:00,30.26,30.27,30.26,30.27,7001.795332136444,12.6589,12.6631,12.6589,12.6631,7001.7953
2007-06-15 12:20:00,30.27,30.27,30.25,30.25,10951.526032315976,12.6631,12.6631,12.6547,12.6547,10951.526
2007-06-15 12:25:00,30.24,30.25,30.22,30.22,11131.0592459605,12.6505,12.6547,12.6422,12.6422,11131.0592
2007-06-15 12:30:00,30.22,30.24,30.22,30.23,8438.061041292638,12.6422,12.6505,12.6422,12.6464,8438.061
2007-06-15 12:35:00,30.23,30.25,30.22,30.23,21364.45242369838,12.6464,12.6547,12.6422,12.6464,21364.4524
2007-06-15 12:40:00,30.24,30.25,30.23,30.25,28186.7145421903,12.6505,12.6547,12.6464,12.6547,28186.7145
2007-06-15 12:45:00,30.25,30.26,30.24,30.24,9694.793536804307,12.6547,12.6589,12.6505,12.6505,9694.7935
2007-06-15 12:50:00,30.25,30.25,30.21,30.22,6642.728904847396,12.6547,12.6547,12.638,12.6422,6642.7289
2007-06-15 12:55:00,30.22,30.23,30.22,30.23,7001.795332136444,12.6422,12.6464,12.6422,12.6464,7001.7953
2007-06-15 13:00:00,30.23,30.25,30.19,30.22,13105.924596050269,12.6464,12.6547,12.6296,12.6422,13105.9246
2007-06-15 13:05:00,30.22,30.22,30.18,30.19,15978.456014362657,12.6422,12.6422,12.6254,12.6296,15978.456
2007-06-15 13:10:00,30.19,30.21,30.19,30.19,5565.529622980251,12.6296,12.638,12.6296,12.6296,5565.5296
2007-06-15 13:15:00,30.2,30.21,30.18,30.18,9335.72710951526,12.6338,12.638,12.6254,12.6254,9335.7271
2007-06-15 13:20:00,30.18,30.19,30.17,30.19,14003.590664272888,12.6254,12.6296,12.6213,12.6296,14003.5907
2007-06-15 13:25:00,30.19,30.19,30.18,30.18,17953.321364452422,12.6296,12.6296,12.6254,12.6254,17953.3214
2007-06-15 13:30:00,30.18,30.19,30.18,30.19,10053.859964093355,12.6254,12.6296,12.6254,12.6296,10053.86
2007-06-15 13:35:00,30.2,30.21,30.18,30.21,11310.592459605024,12.6338,12.638,12.6254,12.638,11310.5925
2007-06-15 13:40:00,30.2,30.21,30.18,30.2,25493.71633752244,12.6338,12.638,12.6254,12.6338,25493.7163
2007-06-15 13:45:00,30.2,30.21,30.17,30.17,17235.188509874326,12.6338,12.638,12.6213,12.6213,17235.1885
2007-06-15 13:50:00,30.18,30.21,30.17,30.2,10233.39317773788,12.6254,12.638,12.6213,12.6338,10233.3932
2007-06-15 13:55:00,30.2,30.22,30.18,30.22,11310.592459605024,12.6338,12.6422,12.6254,12.6422,11310.5925
2007-06-15 14:00:00,30.2,30.21,30.19,30.19,8258.527827648113,12.6338,12.638,12.6296,12.6296,8258.5278
2007-06-15 14:05:00,30.19,30.2,30.16,30.16,12746.85816876122,12.6296,12.6338,12.6171,12.6171,12746.8582
2007-06-15 14:10:00,30.15,30.2,30.13,30.19,26929.98204667864,12.6129,12.6338,12.6045,12.6296,26929.982
2007-06-15 14:15:00,30.19,30.2,30.18,30.19,11669.658886894074,12.6296,12.6338,12.6254,12.6296,11669.6589
2007-06-15 14:20:00,30.19,30.19,30.16,30.18,9874.326750448832,12.6296,12.6296,12.6171,12.6254,9874.3268
2007-06-15 14:25:00,30.17,30.17,30.16,30.16,15619.389587073609,12.6213,12.6213,12.6171,12.6171,15619.3896
2007-06-15 14:30:00,30.17,30.2,30.15,30.2,13644.52423698384,12.6213,12.6338,12.6129,12.6338,13644.5242
2007-06-15 14:35:00,30.19,30.2,30.18,30.19,13824.057450628365,12.6296,12.6338,12.6254,12.6296,13824.0575
2007-06-15 14:40:00,30.18,30.19,30.18,30.18,16696.58886894075,12.6254,12.6296,12.6254,12.6254,16696.5889
2007-06-15 14:45:00,30.18,30.19,30.17,30.18,26929.98204667864,12.6254,12.6296,12.6213,12.6254,26929.982
2007-06-15 14:50:00,30.18,30.18,30.14,30.16,29622.980251346493,12.6254,12.6254,12.6087,12.6171,29622.9803
2007-06-15 14:55:00,30.16,30.16,30.14,30.16,37522.44165170556,12.6171,12.6171,12.6087,12.6171,37522.4417
2007-06-15 15:00:00,30.16,30.16,30.11,30.13,67145.42190305206,12.6171,12.6171,12.5962,12.6045,67145.4219
2007-06-15 15:05:00,30.13,30.14,30.12,30.14,12746.85816876122,12.6045,12.6087,12.6003,12.6087,12746.8582
2007-06-15 15:10:00,30.14,30.14,30.12,30.12,28007.181328545776,12.6087,12.6087,12.6003,12.6003,28007.1813
2007-06-15 15:15:00,30.12,30.13,30.11,30.13,24236.98384201077,12.6003,12.6045,12.5962,12.6045,24236.9838
2007-06-15 15:20:00,30.13,30.14,30.09,30.14,24955.116696588862,12.6045,12.6087,12.5878,12.6087,24955.1167
2007-06-15 15:25:00,30.14,30.16,30.09,30.1,39317.7737881508,12.6087,12.6171,12.5878,12.592,39317.7738
2007-06-15 15:30:00,30.11,30.11,30.07,30.09,73788.15080789945,12.5962,12.5962,12.5794,12.5878,73788.1508
2007-06-15 15:35:00,30.09,30.11,30.07,30.09,31597.84560143626,12.5878,12.5962,12.5794,12.5878,31597.8456
2007-06-15 15:40:00,30.09,30.09,30.07,30.08,33572.71095152603,12.5878,12.5878,12.5794,12.5836,33572.711
2007-06-15 15:45:00,30.08,30.14,30.08,30.14,42010.77199281866,12.5836,12.6087,12.5836,12.6087,42010.772
2007-06-15 15:50:00,30.14,30.16,30.11,30.15,47755.83482944344,12.6087,12.6171,12.5962,12.6129,47755.8348
2007-06-15 15:55:00,30.14,30.15,30.07,30.12,96947.93536804308,12.6087,12.6129,12.5794,12.6003,96947.9354
2007-06-18 09:30:00,30.36,30.39,30.28,30.28,29982.046678635543,12.7007,12.7133,12.6673,12.6673,29982.0467
2007-06-18 09:35:00,30.26,30.27,30.26,30.26,3052.0646319569114,12.6589,12.6631,12.6589,12.6589,3052.0646
2007-06-18 09:40:00,30.27,30.32,30.26,30.32,11669.658886894074,12.6631,12.684,12.6589,12.684,11669.6589
2007-06-18 09:45:00,30.33,30.35,30.26,30.27,109156.19389587072,12.6882,12.6966,12.6589,12.6631,109156.1939
2007-06-18 09:50:00,30.27,30.27,30.23,30.27,14721.723518850986,12.6631,12.6631,12.6464,12.6631,14721.7235
2007-06-18 09:55:00,30.25,30.25,30.22,30.22,7181.328545780969,12.6547,12.6547,12.6422,12.6422,7181.3285
2007-06-18 10:00:00,30.22,30.22,30.11,30.11,12208.258527827646,12.6422,12.6422,12.5962,12.5962,12208.2585
2007-06-18 10:05:00,30.12,30.15,30.1,30.13,10592.459605026928,12.6003,12.6129,12.592,12.6045,10592.4596
2007-06-18 10:10:00,30.13,30.17,30.12,30.17,10233.39317773788,12.6045,12.6213,12.6003,12.6213,10233.3932
2007-06-18 10:15:00,30.17,30.17,30.09,30.11,12926.391382405744,12.6213,12.6213,12.5878,12.5962,12926.3914
2007-06-18 10:20:00,30.11,30.11,30.09,30.11,10233.39317773788,12.5962,12.5962,12.5878,12.5962,10233.3932
2007-06-18 10:25:00,30.12,30.17,30.12,30.16,20646.319569120285,12.6003,12.6213,12.6003,12.6171,20646.3196
2007-06-18 10:30:00,30.16,30.19,30.16,30.19,10771.992818671451,12.6171,12.6296,12.6171,12.6296,10771.9928
2007-06-18 10:35:00,30.19,30.22,30.18,30.21,8976.660682226211,12.6296,12.6422,12.6254,12.638,8976.6607
2007-06-18 10:40:00,30.22,30.25,30.22,30.25,7899.461400359065,12.6422,12.6547,12.6422,12.6547,7899.4614
2007-06-18 10:45:00,30.25,30.27,30.23,30.23,17055.6552962298,12.6547,12.6631,12.6464,12.6464,17055.6553
2007-06-18 10:50:00,30.25,30.27,30.22,30.27,8438.061041292638,12.6547,12.6631,12.6422,12.6631,8438.061
2007-06-18 10:55:00,30.27,30.27,30.25,30.25,8078.994614003589,12.6631,12.6631,12.6547,12.6547,8078.9946
2007-06-18 11:00:00,30.25,30.26,30.22,30.22,10233.39317773788,12.6547,12.6589,12.6422,12.6422,10233.3932
2007-06-18 11:05:00,30.22,30.23,30.22,30.22,10412.926391382403,12.6422,12.6464,12.6422,12.6422,10412.9264
2007-06-18 11:10:00,30.22,30.23,30.21,30.22,9694.793536804307,12.6422,12.6464,12.638,12.6422,9694.7935
2007-06-18 11:15:00,30.21,30.24,30.21,30.23,15978.456014362657,12.638,12.6505,12.638,12.6464,15978.456
2007-06-18 11:20:00,30.23,30.25,30.19,30.19,36804.308797127465,12.6464,12.6547,12.6296,12.6296,36804.3088
2007-06-18 11:25:00,30.19,30.2,30.17,30.18,27468.581687612204,12.6296,12.6338,12.6213,12.6254,27468.5817
2007-06-18 11:30:00,30.18,30.18,30.13,30.15,16517.055655296226,12.6254,12.6254,12.6045,12.6129,16517.0557
2007-06-18 11:35:00,30.14,30.16,30.14,30.15,13464.991023339317,12.6087,12.6171,12.6087,12.6129,13464.991
2007-06-18 11:40:00,30.15,30.19,30.15,30.18,14542.19030520646,12.6129,12.6296,12.6129,12.6254,14542.1903
2007-06-18 11:45:00,30.19,30.19,30.16,30.16,8438.061041292638,12.6296,12.6296,12.6171,12.6171,8438.061
2007-06-18 11:50:00,30.16,30.16,30.15,30.16,3411.13105924596,12.6171,12.6171,12.6129,12.6171,3411.1311
2007-06-18 11:55:00,30.16,30.17,30.16,30.16,4129.2639138240565,12.6171,12.6213,12.6171,12.6171,4129.2639
2007-06-18 12:00:00,30.17,30.17,30.16,30.17,10233.39317773788,12.6213,12.6213,12.6171,12.6213,10233.3932
2007-06-18 12:05:00,30.17,30.17,30.16,30.17,14183.123877917413,12.6213,12.6213,12.6171,12.6213,14183.1239
2007-06-18 12:10:00,30.17,30.18,30.16,30.18,17055.6552962298,12.6213,12.6254,12.6171,12.6254,17055.6553
2007-06-18 12:15:00,30.17,30.18,30.17,30.17,12387.79174147217,12.6213,12.6254,12.6213,12.6213,12387.7917
2007-06-18 12:20:00,30.18,30.18,30.17,30.17,11131.0592459605,12.6254,12.6254,12.6213,12.6213,11131.0592
2007-06-18 12:25:00,30.16,30.16,30.14,30.15,5385.996409335727,12.6171,12.6171,12.6087,12.6129,5385.9964
2007-06-18 12:30:00,30.14,30.16,30.14,30.14,18850.987432675043,12.6087,12.6171,12.6087,12.6087,18850.9874
2007-06-18 12:35:00,30.14,30.15,30.14,30.14,13105.924596050269,12.6087,12.6129,12.6087,12.6087,13105.9246
2007-06-18 12:40:00,30.14,30.16,30.14,30.16,21543.985637342907,12.6087,12.6171,12.6087,12.6171,21543.9856
2007-06-18 12:45:00,30.16,30.18,30.16,30.17,15619.389587073609,12.6171,12.6254,12.6171,12.6213,15619.3896
2007-06-18 12:50:00,30.18,30.18,30.17,30.18,7540.394973070017,12.6254,12.6254,12.6213,12.6254,7540.395
2007-06-18 12:55:00,30.17,30.18,30.17,30.17,5924.596050269299,12.6213,12.6254,12.6213,12.6213,5924.5961
2007-06-18 13:00:00,30.17,30.17,30.11,30.12,21005.38599640933,12.6213,12.6213,12.5962,12.6003,21005.386
2007-06-18 13:05:00,30.12,30.12,30.11,30.12,5924.596050269299,12.6003,12.6003,12.5962,12.6003,5924.5961
2007-06-18 13:10:00,30.11,30.12,30.11,30.12,19748.653500897664,12.5962,12.6003,12.5962,12.6003,19748.6535
2007-06-18 13:15:00,30.12,30.13,30.12,30.13,39138.24057450628,12.6003,12.6045,12.6003,12.6045,39138.2406
2007-06-18 13:20:00,30.13,30.13,30.12,30.12,10771.992818671451,12.6045,12.6045,12.6003,12.6003,10771.9928
2007-06-18 13:25:00,30.12,30.13,30.12,30.12,5385.996409335727,12.6003,12.6045,12.6003,12.6003,5385.9964
2007-06-18 13:30:00,30.12,30.13,30.12,30.12,13824.057450628365,12.6003,12.6045,12.6003,12.6003,13824.0575
2007-06-18 13:35:00,30.13,30.13,30.12,30.12,10771.992818671451,12.6045,12.6045,12.6003,12.6003,10771.9928
2007-06-18 13:40:00,30.12,30.12,30.1,30.12,24596.050269299816,12.6003,12.6003,12.592,12.6003,24596.0503
2007-06-18 13:45:00,30.11,30.11,30.09,30.11,21184.919210053857,12.5962,12.5962,12.5878,12.5962,21184.9192
2007-06-18 13:50:00,30.11,30.12,30.11,30.11,12028.725314183122,12.5962,12.6003,12.5962,12.5962,12028.7253
2007-06-18 13:55:00,30.11,30.12,30.09,30.1,24057.450628366245,12.5962,12.6003,12.5878,12.592,24057.4506
2007-06-18 14:00:00,30.1,30.11,30.09,30.09,12387.79174147217,12.592,12.5962,12.5878,12.5878,12387.7917
2007-06-18 14:05:00,30.09,30.1,30.07,30.08,25134.64991023339,12.5878,12.592,12.5794,12.5836,25134.6499
2007-06-18 14:10:00,30.07,30.09,30.07,30.07,7360.861759425493,12.5794,12.5878,12.5794,12.5794,7360.8618
2007-06-18 14:15:00,30.07,30.08,30.07,30.07,14721.723518850986,12.5794,12.5836,12.5794,12.5794,14721.7235
2007-06-18 14:20:00,30.07,30.09,30.07,30.08,88689.40754039495,12.5794,12.5878,12.5794,12.5836,88689.4075
2007-06-18 14:25:00,30.08,30.09,30.07,30.09,16876.122082585276,12.5836,12.5878,12.5794,12.5878,16876.1221
2007-06-18 14:30:00,30.09,30.13,30.09,30.11,24057.450628366245,12.5878,12.6045,12.5878,12.5962,24057.4506
2007-06-18 14:35:00,30.11,30.13,30.11,30.13,82046.67863554756,12.5962,12.6045,12.5962,12.6045,82046.6786
2007-06-18 14:40:00,30.13,30.13,30.1,30.11,28007.181328545776,12.6045,12.6045,12.592,12.5962,28007.1813
2007-06-18 14:45:00,30.11,30.12,30.11,30.12,12926.391382405744,12.5962,12.6003,12.5962,12.6003,12926.3914
2007-06-18 14:50:00,30.12,30.12,30.08,30.08,33393.1777378815,12.6003,12.6003,12.5836,12.5836,33393.1777
2007-06-18 14:55:00,30.08,30.1,30.07,30.09,14901.256732495507,12.5836,12.592,12.5794,12.5878,14901.2567
2007-06-18 15:00:00,30.08,30.11,30.08,30.11,45242.3698384201,12.5836,12.5962,12.5836,12.5962,45242.3698
2007-06-18 15:05:00,30.11,30.13,30.11,30.13,12028.725314183122,12.5962,12.6045,12.5962,12.6045,12028.7253
2007-06-18 15:10:00,30.13,30.13,30.11,30.12,9515.260323159782,12.6045,12.6045,12.5962,12.6003,9515.2603
2007-06-18 15:15:00,30.13,30.13,30.12,30.13,7540.394973070017,12.6045,12.6045,12.6003,12.6045,7540.395
2007-06-18 15:20:00,30.13,30.13,30.13,30.13,6463.195691202872,12.6045,12.6045,12.6045,12.6045,6463.1957
2007-06-18 15:25:00,30.13,30.14,30.13,30.13,9874.326750448832,12.6045,12.6087,12.6045,12.6045,9874.3268
2007-06-18 15:30:00,30.14,30.17,30.13,30.16,14901.256732495507,12.6087,12.6213,12.6045,12.6171,14901.2567
2007-06-18 15:35:00,30.16,30.19,30.16,30.18,105745.06283662475,12.6171,12.6296,12.6171,12.6254,105745.0628
2007-06-18 15:40:00,30.19,30.19,30.17,30.17,27648.11490125673,12.6296,12.6296,12.6213,12.6213,27648.1149
2007-06-18 15:45:00,30.17,30.18,30.14,30.15,34829.443447037695,12.6213,12.6254,12.6087,12.6129,34829.4434
2007-06-18 15:50:00,30.15,30.16,30.14,30.15,30879.712746858164,12.6129,12.6171,12.6087,12.6129,30879.7127
2007-06-18 15:55:00,30.15,30.17,30.14,30.14,39317.7737881508,12.6129,12.6213,12.6087,12.6087,39317.7738
2007-06-19 09:30:00,30.17,30.18,30.12,30.16,29802.51346499101,12.6213,12.6254,12.6003,12.6171,29802.5135
2007-06-19 09:35:00,30.15,30.18,30.12,30.12,9694.793536804307,12.6129,12.6254,12.6003,12.6003,9694.7935
2007-06-19 09:40:00,30.12,30.13,30.1,30.12,9874.326750448832,12.6003,12.6045,12.592,12.6003,9874.3268
2007-06-19 09:45:00,30.13,30.18,30.13,30.15,21543.985637342907,12.6045,12.6254,12.6045,12.6129,21543.9856
2007-06-19 09:50:00,30.14,30.16,30.09,30.1,22441.651705565528,12.6087,12.6171,12.5878,12.592,22441.6517
2007-06-19 09:55:00,30.1,30.11,30.08,30.09,29982.046678635543,12.592,12.5962,12.5836,12.5878,29982.0467
2007-06-19 10:00:00,30.09,30.09,30.08,30.09,5565.529622980251,12.5878,12.5878,12.5836,12.5878,5565.5296
2007-06-19 10:05:00,30.08,30.09,30.07,30.07,30520.64631956912,12.5836,12.5878,12.5794,12.5794,30520.6463
2007-06-19 10:10:00,30.07,30.07,30.05,30.06,44165.17055655296,12.5794,12.5794,12.5711,12.5752,44165.1706
2007-06-19 10:15:00,30.04,30.12,30.04,30.12,37701.97486535009,12.5669,12.6003,12.5669,12.6003,37701.9749
2007-06-19 10:20:00,30.11,30.17,30.11,30.17,19030.520646319565,12.5962,12.6213,12.5962,12.6213,19030.5206
2007-06-19 10:25:00,30.17,30.19,30.17,30.19,8258.527827648113,12.6213,12.6296,12.6213,12.6296,8258.5278
2007-06-19 10:30:00,30.19,30.25,30.19,30.23,20825.852782764807,12.6296,12.6547,12.6296,12.6464,20825.8528
2007-06-19 10:35:00,30.24,30.27,30.21,30.26,22262.118491921003,12.6505,12.6631,12.638,12.6589,22262.1185
2007-06-19 10:40:00,30.26,30.27,30.23,30.24,10053.859964093355,12.6589,12.6631,12.6464,12.6505,10053.86
2007-06-19 10:45:00,30.24,30.27,30.24,30.26,33393.1777378815,12.6505,12.6631,12.6505,12.6589,33393.1777
2007-06-19 10:50:00,30.27,30.28,30.26,30.28,19748.653500897664,12.6631,12.6673,12.6589,12.6673,19748.6535
2007-06-19 10:55:00,30.28,30.3,30.26,30.3,24416.51705565529,12.6673,12.6756,12.6589,12.6756,24416.5171
2007-06-19 11:00:00,30.29,30.3,30.28,30.28,21723.518850987428,12.6715,12.6756,12.6673,12.6673,21723.5189
2007-06-19 11:05:00,30.28,30.3,30.26,30.29,16337.522441651705,12.6673,12.6756,12.6589,12.6715,16337.5224
2007-06-19 11:10:00,30.29,30.3,30.29,30.3,10053.859964093355,12.6715,12.6756,12.6715,12.6756,10053.86
2007-06-19 11:15:00,30.3,30.35,30.3,30.32,54039.49730700179,12.6756,12.6966,12.6756,12.684,54039.4973
2007-06-19 11:20:00,30.32,30.33,30.3,30.32,23339.31777378815,12.684,12.6882,12.6756,12.684,23339.3178
2007-06-19 11:25:00,30.32,30.32,30.29,30.32,15619.389587073609,12.684,12.684,12.6715,12.684,15619.3896
2007-06-19 11:30:00,30.32,30.32,30.27,30.28,25134.64991023339,12.684,12.684,12.6631,12.6673,25134.6499
2007-06-19 11:35:00,30.28,30.3,30.27,30.29,9515.260323159782,12.6673,12.6756,12.6631,12.6715,9515.2603
2007-06-19 11:40:00,30.29,30.31,30.29,30.31,7540.394973070017,12.6715,12.6798,12.6715,12.6798,7540.395
2007-06-19 11:45:00,30.31,30.32,30.3,30.32,8078.994614003589,12.6798,12.684,12.6756,12.684,8078.9946
2007-06-19 11:50:00,30.32,30.35,30.32,30.35,7899.461400359065,12.684,12.6966,12.684,12.6966,7899.4614
2007-06-19 11:55:00,30.35,30.36,30.33,30.35,28007.181328545776,12.6966,12.7007,12.6882,12.6966,28007.1813
2007-06-19 12:00:00,30.35,30.37,30.35,30.36,55655.29622980251,12.6966,12.7049,12.6966,12.7007,55655.2962
2007-06-19 12:05:00,30.36,30.36,30.34,30.35,37701.97486535009,12.7007,12.7007,12.6924,12.6966,37701.9749
2007-06-19 12:10:00,30.34,30.35,30.31,30.33,17773.788150807897,12.6924,12.6966,12.6798,12.6882,17773.7882
2007-06-19 12:15:00,30.35,30.35,30.31,30.34,25673.24955116696,12.6966,12.6966,12.6798,12.6924,25673.2496
2007-06-19 12:20:00,30.35,30.36,30.34,30.36,10771.992818671451,12.6966,12.7007,12.6924,12.7007,10771.9928
2007-06-19 12:25:00,30.36,30.36,30.36,30.36,14003.590664272888,12.7007,12.7007,12.7007,12.7007,14003.5907
2007-06-19 12:30:00,30.36,30.41,30.36,30.41,15260.323159784555,12.7007,12.7217,12.7007,12.7217,15260.3232
2007-06-19 12:35:00,30.42,30.47,30.42,30.47,14542.19030520646,12.7258,12.7468,12.7258,12.7468,14542.1903
2007-06-19 12:40:00,30.47,30.47,30.46,30.47,5924.596050269299,12.7468,12.7468,12.7426,12.7468,5924.5961
2007-06-19 12:45:00,30.47,30.52,30.47,30.49,18850.987432675043,12.7468,12.7677,12.7468,12.7551,18850.9874
2007-06-19 12:50:00,30.49,30.53,30.49,30.53,24596.050269299816,12.7551,12.7719,12.7551,12.7719,24596.0503
2007-06-19 12:55:00,30.54,30.54,30.53,30.53,3590.6642728904844,12.776,12.776,12.7719,12.7719,3590.6643
2007-06-19 13:00:00,30.53,30.53,30.5,30.51,15080.789946140034,12.7719,12.7719,12.7593,12.7635,15080.7899
2007-06-19 13:05:00,30.5,30.52,30.5,30.51,33034.11131059245,12.7593,12.7677,12.7593,12.7635,33034.1113
2007-06-19 13:10:00,30.52,30.57,30.51,30.56,28904.8473967684,12.7677,12.7886,12.7635,12.7844,28904.8474
2007-06-19 13:15:00,30.57,30.61,30.53,30.54,58527.82764811489,12.7886,12.8053,12.7719,12.776,58527.8276
2007-06-19 13:20:00,30.54,30.57,30.51,30.51,34470.37701974865,12.776,12.7886,12.7635,12.7635,34470.377
2007-06-19 13:25:00,30.51,30.53,30.51,30.52,9694.793536804307,12.7635,12.7719,12.7635,12.7677,9694.7935
2007-06-19 13:30:00,30.52,30.54,30.51,30.53,7899.461400359065,12.7677,12.776,12.7635,12.7719,7899.4614
2007-06-19 13:35:00,30.53,30.54,30.51,30.52,24057.450628366245,12.7719,12.776,12.7635,12.7677,24057.4506
2007-06-19 13:40:00,30.52,30.55,30.52,30.54,8078.994614003589,12.7677,12.7802,12.7677,12.776,8078.9946
2007-06-19 13:45:00,30.54,30.55,30.53,30.55,10233.39317773788,12.776,12.7802,12.7719,12.7802,10233.3932
2007-06-19 13:50:00,30.54,30.55,30.53,30.55,14901.256732495507,12.776,12.7802,12.7719,12.7802,14901.2567
2007-06-19 13:55:00,30.55,30.57,30.55,30.56,11669.658886894074,12.7802,12.7886,12.7802,12.7844,11669.6589
2007-06-19 14:00:00,30.56,30.56,30.54,30.55,18671.45421903052,12.7844,12.7844,12.776,12.7802,18671.4542
2007-06-19 14:05:00,30.54,30.59,30.54,30.59,46858.16876122082,12.776,12.797,12.776,12.797,46858.1688
2007-06-19 14:10:00,30.59,30.68,30.59,30.67,88330.34111310591,12.797,12.8346,12.797,12.8304,88330.3411
2007-06-19 14:15:00,30.67,30.72,30.63,30.68,110233.39317773786,12.8304,12.8513,12.8137,12.8346,110233.3932
2007-06-19 14:20:00,30.67,30.67,30.64,30.67,40215.43985637342,12.8304,12.8304,12.8179,12.8304,40215.4399
2007-06-19 14:25:00,30.66,30.71,30.66,30.69,39317.7737881508,12.8262,12.8472,12.8262,12.8388,39317.7738
2007-06-19 14:30:00,30.7,30.71,30.67,30.7,37522.44165170556,12.843,12.8472,12.8304,12.843,37522.4417
2007-06-19 14:35:00,30.7,30.75,30.7,30.72,51705.565529622974,12.843,12.8639,12.843,12.8513,51705.5655
2007-06-19 14:40:00,30.73,30.74,30.72,30.72,30520.64631956912,12.8555,12.8597,12.8513,12.8513,30520.6463
2007-06-19 14:45:00,30.72,30.74,30.72,30.74,15619.389587073609,12.8513,12.8597,12.8513,12.8597,15619.3896
2007-06-19 14:50:00,30.73,30.75,30.73,30.74,27109.515260323155,12.8555,12.8639,12.8555,12.8597,27109.5153
2007-06-19 14:55:00,30.75,30.77,30.75,30.76,31059.24596050269,12.8639,12.8723,12.8639,12.8681,31059.246
2007-06-19 15:00:00,30.76,30.77,30.75,30.75,33572.71095152603,12.8681,12.8723,12.8639,12.8639,33572.711
2007-06-19 15:05:00,30.75,30.83,30.75,30.82,31777.378815080785,12.8639,12.8974,12.8639,12.8932,31777.3788
2007-06-19 15:10:00,30.83,30.84,30.8,30.81,95511.66965888688,12.8974,12.9015,12.8848,12.889,95511.6697
2007-06-19 15:15:00,30.81,30.83,30.81,30.82,24057.450628366245,12.889,12.8974,12.889,12.8932,24057.4506
2007-06-19 15:20:00,30.82,30.83,30.8,30.82,67145.42190305206,12.8932,12.8974,12.8848,12.8932,67145.4219
2007-06-19 15:25:00,30.82,30.84,30.77,30.79,74326.75044883302,12.8932,12.9015,12.8723,12.8806,74326.7504
2007-06-19 15:30:00,30.79,30.8,30.78,30.79,20107.71992818671,12.8806,12.8848,12.8764,12.8806,20107.7199
2007-06-19 15:35:00,30.77,30.77,30.75,30.75,28904.8473967684,12.8723,12.8723,12.8639,12.8639,28904.8474
2007-06-19 15:40:00,30.76,30.79,30.75,30.78,208438.06104129265,12.8681,12.8806,12.8639,12.8764,208438.061
2007-06-19 15:45:00,30.79,30.79,30.71,30.73,68761.22082585277,12.8806,12.8806,12.8472,12.8555,68761.2208
2007-06-19 15:50:00,30.73,30.75,30.71,30.72,34470.37701974865,12.8555,12.8639,12.8472,12.8513,34470.377
2007-06-19 15:55:00,30.72,30.74,30.67,30.69,91921.0053859964,12.8513,12.8597,12.8304,12.8388,91921.0054
2007-06-20 09:30:00,30.69,30.78,30.58,30.75,21184.919210053857,12.8388,12.8764,12.7928,12.8639,21184.9192
2007-06-20 09:35:00,30.74,30.74,30.62,30.63,10233.39317773788,12.8597,12.8597,12.8095,12.8137,10233.3932
2007-06-20 09:40:00,30.65,30.75,30.64,30.67,15798.92280071813,12.8221,12.8639,12.8179,12.8304,15798.9228
2007-06-20 09:45:00,30.66,30.67,30.58,30.58,15439.856373429082,12.8262,12.8304,12.7928,12.7928,15439.8564
2007-06-20 09:50:00,30.6,30.61,30.56,30.61,14901.256732495507,12.8011,12.8053,12.7844,12.8053,14901.2567
2007-06-20 09:55:00,30.61,30.64,30.59,30.6,9694.793536804307,12.8053,12.8179,12.797,12.8011,9694.7935
2007-06-20 10:00:00,30.58,30.61,30.55,30.56,40035.9066427289,12.7928,12.8053,12.7802,12.7844,40035.9066
2007-06-20 10:05:00,30.55,30.6,30.55,30.58,19030.520646319565,12.7802,12.8011,12.7802,12.7928,19030.5206
2007-06-20 10:10:00,30.57,30.6,30.53,30.6,43806.10412926391,12.7886,12.8011,12.7719,12.8011,43806.1041
2007-06-20 10:15:00,30.6,30.6,30.55,30.56,20107.71992818671,12.8011,12.8011,12.7802,12.7844,20107.7199
2007-06-20 10:20:00,30.57,30.57,30.55,30.55,7001.795332136444,12.7886,12.7886,12.7802,12.7802,7001.7953
2007-06-20 10:25:00,30.55,30.56,30.5,30.51,39676.84021543985,12.7802,12.7844,12.7593,12.7635,39676.8402
2007-06-20 10:30:00,30.5,30.59,30.49,30.59,47217.23518850987,12.7593,12.797,12.7551,12.797,47217.2352
2007-06-20 10:35:00,30.59,30.61,30.55,30.58,11131.0592459605,12.797,12.8053,12.7802,12.7928,11131.0592
2007-06-20 10:40:00,30.6,30.64,30.59,30.64,5565.529622980251,12.8011,12.8179,12.797,12.8179,5565.5296
2007-06-20 10:45:00,30.62,30.63,30.61,30.62,4129.2639138240565,12.8095,12.8137,12.8053,12.8095,4129.2639
2007-06-20 10:50:00,30.63,30.63,30.58,30.59,4129.2639138240565,12.8137,12.8137,12.7928,12.797,4129.2639
2007-06-20 10:55:00,30.58,30.6,30.58,30.6,3770.197486535009,12.7928,12.8011,12.7928,12.8011,3770.1975
2007-06-20 11:00:00,30.6,30.6,30.56,30.58,12926.391382405744,12.8011,12.8011,12.7844,12.7928,12926.3914
2007-06-20 11:05:00,30.58,30.61,30.57,30.6,10771.992818671451,12.7928,12.8053,12.7886,12.8011,10771.9928
2007-06-20 11:10:00,30.6,30.61,30.54,30.57,23339.31777378815,12.8011,12.8053,12.776,12.7886,23339.3178
2007-06-20 11:15:00,30.56,30.6,30.55,30.6,12387.79174147217,12.7844,12.8011,12.7802,12.8011,12387.7917
2007-06-20 11:20:00,30.6,30.65,30.59,30.65,9874.326750448832,12.8011,12.8221,12.797,12.8221,9874.3268
2007-06-20 11:25:00,30.64,30.72,30.64,30.71,11131.0592459605,12.8179,12.8513,12.8179,12.8472,11131.0592
2007-06-20 11:30:00,30.7,30.7,30.67,30.67,7001.795332136444,12.843,12.843,12.8304,12.8304,7001.7953
2007-06-20 11:35:00,30.65,30.65,30.61,30.64,24057.450628366245,12.8221,12.8221,12.8053,12.8179,24057.4506
2007-06-20 11:40:00,30.64,30.67,30.64,30.67,17953.321364452422,12.8179,12.8304,12.8179,12.8304,17953.3214
2007-06-20 11:45:00,30.66,30.7,30.66,30.7,4129.2639138240565,12.8262,12.843,12.8262,12.843,4129.2639
2007-06-20 11:50:00,30.69,30.72,30.69,30.7,8258.527827648113,12.8388,12.8513,12.8388,12.843,8258.5278
2007-06-20 11:55:00,30.71,30.71,30.67,30.69,13824.057450628365,12.8472,12.8472,12.8304,12.8388,13824.0575
2007-06-20 12:00:00,30.68,30.7,30.67,30.67,28186.7145421903,12.8346,12.843,12.8304,12.8304,28186.7145
2007-06-20 12:05:00,30.67,30.69,30.65,30.67,14901.256732495507,12.8304,12.8388,12.8221,12.8304,14901.2567
2007-06-20 12:10:00,30.68,30.71,30.68,30.71,3949.730700179533,12.8346,12.8472,12.8346,12.8472,3949.7307
2007-06-20 12:15:00,30.72,30.78,30.72,30.77,12567.324955116695,12.8513,12.8764,12.8513,12.8723,12567.325
2007-06-20 12:20:00,30.78,30.8,30.76,30.78,10771.992818671451,12.8764,12.8848,12.8681,12.8764,10771.9928
2007-06-20 12:25:00,30.77,30.79,30.77,30.77,4488.3303411131055,12.8723,12.8806,12.8723,12.8723,4488.3303
2007-06-20 12:30:00,30.77,30.78,30.77,30.78,3411.13105924596,12.8723,12.8764,12.8723,12.8764,3411.1311
2007-06-20 12:35:00,30.78,30.79,30.77,30.78,3590.6642728904844,12.8764,12.8806,12.8723,12.8764,3590.6643
2007-06-20 12:40:00,30.77,30.79,30.76,30.79,6283.662477558348,12.8723,12.8806,12.8681,12.8806,6283.6625
2007-06-20 12:45:00,30.79,30.79,30.78,30.79,4129.2639138240565,12.8806,12.8806,12.8764,12.8806,4129.2639
2007-06-20 12:50:00,30.79,30.79,30.77,30.77,4847.396768402154,12.8806,12.8806,12.8723,12.8723,4847.3968
2007-06-20 12:55:00,30.77,30.77,30.76,30.77,1974.8653500897665,12.8723,12.8723,12.8681,12.8723,1974.8654
2007-06-20 13:00:00,30.76,30.76,30.74,30.74,5565.529622980251,12.8681,12.8681,12.8597,12.8597,5565.5296
2007-06-20 13:05:00,30.74,30.74,30.7,30.7,5385.996409335727,12.8597,12.8597,12.843,12.843,5385.9964
2007-06-20 13:10:00,30.7,30.7,30.64,30.65,28545.78096947935,12.843,12.843,12.8179,12.8221,28545.781
2007-06-20 13:15:00,30.65,30.66,30.64,30.65,9335.72710951526,12.8221,12.8262,12.8179,12.8221,9335.7271
2007-06-20 13:20:00,30.65,30.67,30.64,30.64,27468.581687612204,12.8221,12.8304,12.8179,12.8179,27468.5817
2007-06-20 13:25:00,30.65,30.66,30.65,30.66,6642.728904847396,12.8221,12.8262,12.8221,12.8262,6642.7289
2007-06-20 13:30:00,30.65,30.67,30.65,30.66,3770.197486535009,12.8221,12.8304,12.8221,12.8262,3770.1975
2007-06-20 13:35:00,30.65,30.67,30.65,30.66,6104.129263913823,12.8221,12.8304,12.8221,12.8262,6104.1293
2007-06-20 13:40:00,30.66,30.66,30.64,30.64,14901.256732495507,12.8262,12.8262,12.8179,12.8179,14901.2567
2007-06-20 13:45:00,30.64,30.64,30.62,30.62,8617.594254937163,12.8179,12.8179,12.8095,12.8095,8617.5943
2007-06-20 13:50:00,30.62,30.64,30.61,30.64,14003.590664272888,12.8095,12.8179,12.8053,12.8179,14003.5907
2007-06-20 13:55:00,30.63,30.65,30.58,30.64,29622.980251346493,12.8137,12.8221,12.7928,12.8179,29622.9803
2007-06-20 14:00:00,30.64,30.65,30.61,30.64,36983.84201077199,12.8179,12.8221,12.8053,12.8179,36983.842
2007-06-20 14:05:00,30.65,30.7,30.64,30.7,12387.79174147217,12.8221,12.843,12.8179,12.843,12387.7917
2007-06-20 14:10:00,30.7,30.7,30.65,30.66,8078.994614003589,12.843,12.843,12.8221,12.8262,8078.9946
2007-06-20 14:15:00,30.65,30.65,30.61,30.62,7899.461400359065,12.8221,12.8221,12.8053,12.8095,7899.4614
2007-06-20 14:20:00,30.62,30.63,30.58,30.62,39856.37342908437,12.8095,12.8137,12.7928,12.8095,39856.3734
2007-06-20 14:25:00,30.62,30.65,30.6,30.65,14901.256732495507,12.8095,12.8221,12.8011,12.8221,14901.2567
2007-06-20 14:30:00,30.65,30.66,30.64,30.66,10412.926391382403,12.8221,12.8262,12.8179,12.8262,10412.9264
2007-06-20 14:35:00,30.65,30.65,30.56,30.56,15439.856373429082,12.8221,12.8221,12.7844,12.7844,15439.8564
2007-06-20 14:40:00,30.56,30.62,30.56,30.62,13464.991023339317,12.7844,12.8095,12.7844,12.8095,13464.991
2007-06-20 14:45:00,30.61,30.65,30.61,30.64,189766.60682226208,12.8053,12.8221,12.8053,12.8179,189766.6068
2007-06-20 14:50:00,30.64,30.65,30.62,30.64,12028.725314183122,12.8179,12.8221,12.8095,12.8179,12028.7253
2007-06-20 14:55:00,30.64,30.66,30.63,30.66,22980.2513464991,12.8179,12.8262,12.8137,12.8262,22980.2513
2007-06-20 15:00:00,30.65,30.65,30.62,30.65,37342.90843806104,12.8221,12.8221,12.8095,12.8221,37342.9084
2007-06-20 15:05:00,30.64,30.67,30.64,30.65,14003.590664272888,12.8179,12.8304,12.8179,12.8221,14003.5907
2007-06-20 15:10:00,30.65,30.66,30.64,30.64,9335.72710951526,12.8221,12.8262,12.8179,12.8179,9335.7271
2007-06-20 15:15:00,30.64,30.66,30.64,30.65,9335.72710951526,12.8179,12.8262,12.8179,12.8221,9335.7271
2007-06-20 15:20:00,30.64,30.65,30.62,30.62,27648.11490125673,12.8179,12.8221,12.8095,12.8095,27648.1149
2007-06-20 15:25:00,30.64,30.67,30.63,30.64,36804.308797127465,12.8179,12.8304,12.8137,12.8179,36804.3088
2007-06-20 15:30:00,30.64,30.65,30.63,30.64,41472.17235188509,12.8179,12.8221,12.8137,12.8179,41472.1724
2007-06-20 15:35:00,30.64,30.65,30.62,30.64,55116.69658886893,12.8179,12.8221,12.8095,12.8179,55116.6966
2007-06-20 15:40:00,30.64,30.65,30.63,30.65,21903.05206463196,12.8179,12.8221,12.8137,12.8221,21903.0521
2007-06-20 15:45:00,30.64,30.65,30.63,30.64,40035.9066427289,12.8179,12.8221,12.8137,12.8179,40035.9066
2007-06-20 15:50:00,30.64,30.64,30.58,30.6,46140.03590664272,12.8179,12.8179,12.7928,12.8011,46140.0359
2007-06-20 15:55:00,30.59,30.64,30.56,30.6,123339.31777378812,12.797,12.8179,12.7844,12.8011,123339.3178
2007-06-21 09:30:00,30.59,30.59,30.48,30.48,17414.721723518847,12.797,12.797,12.7509,12.7509,17414.7217
2007-06-21 09:35:00,30.49,30.56,30.45,30.45,33034.11131059245,12.7551,12.7844,12.7384,12.7384,33034.1113
2007-06-21 09:40:00,30.45,30.45,30.42,30.44,15439.856373429082,12.7384,12.7384,12.7258,12.7342,15439.8564
2007-06-21 09:45:00,30.45,30.45,30.35,30.36,13285.457809694792,12.7384,12.7384,12.6966,12.7007,13285.4578
2007-06-21 09:50:00,30.37,30.42,30.36,30.41,8258.527827648113,12.7049,12.7258,12.7007,12.7217,8258.5278
2007-06-21 09:55:00,30.41,30.42,30.38,30.41,23339.31777378815,12.7217,12.7258,12.7091,12.7217,23339.3178
2007-06-21 10:00:00,30.4,30.48,30.4,30.45,12746.85816876122,12.7175,12.7509,12.7175,12.7384,12746.8582
2007-06-21 10:05:00,30.46,30.53,30.46,30.53,12746.85816876122,12.7426,12.7719,12.7426,12.7719,12746.8582
2007-06-21 10:10:00,30.52,30.53,30.45,30.51,14362.657091561938,12.7677,12.7719,12.7384,12.7635,14362.6571
2007-06-21 10:15:00,30.49,30.6,30.49,30.6,9694.793536804307,12.7551,12.8011,12.7551,12.8011,9694.7935
2007-06-21 10:20:00,30.58,30.65,30.56,30.61,26929.98204667864,12.7928,12.8221,12.7844,12.8053,26929.982
2007-06-21 10:25:00,30.62,30.69,30.62,30.64,8258.527827648113,12.8095,12.8388,12.8095,12.8179,8258.5278
2007-06-21 10:30:00,30.64,30.66,30.58,30.58,9156.193895870734,12.8179,12.8262,12.7928,12.7928,9156.1939
2007-06-21 10:35:00,30.57,30.63,30.57,30.63,5745.062836624775,12.7886,12.8137,12.7886,12.8137,5745.0628
2007-06-21 10:40:00,30.64,30.7,30.61,30.61,15978.456014362657,12.8179,12.843,12.8053,12.8053,15978.456
2007-06-21 10:45:00,30.6,30.67,30.6,30.66,10053.859964093355,12.8011,12.8304,12.8011,12.8262,10053.86
2007-06-21 10:50:00,30.66,30.68,30.62,30.65,26929.98204667864,12.8262,12.8346,12.8095,12.8221,26929.982
2007-06-21 10:55:00,30.65,30.65,30.58,30.61,23339.31777378815,12.8221,12.8221,12.7928,12.8053,23339.3178
2007-06-21 11:00:00,30.61,30.61,30.56,30.57,19748.653500897664,12.8053,12.8053,12.7844,12.7886,19748.6535
2007-06-21 11:05:00,30.59,30.61,30.52,30.52,36624.77558348294,12.797,12.8053,12.7677,12.7677,36624.7756
2007-06-21 11:10:00,30.52,30.58,30.51,30.52,22082.58527827648,12.7677,12.7928,12.7635,12.7677,22082.5853
2007-06-21 11:15:00,30.52,30.56,30.51,30.55,19030.520646319565,12.7677,12.7844,12.7635,12.7802,19030.5206
2007-06-21 11:20:00,30.56,30.56,30.52,30.52,5924.596050269299,12.7844,12.7844,12.7677,12.7677,5924.5961
2007-06-21 11:25:00,30.53,30.54,30.52,30.53,11669.658886894074,12.7719,12.776,12.7677,12.7719,11669.6589
2007-06-21 11:30:00,30.53,30.55,30.53,30.55,16517.055655296226,12.7719,12.7802,12.7719,12.7802,16517.0557
2007-06-21 11:35:00,30.55,30.57,30.5,30.52,12208.258527827646,12.7802,12.7886,12.7593,12.7677,12208.2585
2007-06-21 11:40:00,30.5,30.55,30.5,30.55,5924.596050269299,12.7593,12.7802,12.7593,12.7802,5924.5961
2007-06-21 11:45:00,30.54,30.57,30.53,30.53,5026.929982046678,12.776,12.7886,12.7719,12.7719,5026.93
2007-06-21 11:50:00,30.53,30.55,30.5,30.5,7181.328545780969,12.7719,12.7802,12.7593,12.7593,7181.3285
2007-06-21 11:55:00,30.5,30.53,30.45,30.52,13285.457809694792,12.7593,12.7719,12.7384,12.7677,13285.4578
2007-06-21 12:00:00,30.55,30.61,30.55,30.6,22980.2513464991,12.7802,12.8053,12.7802,12.8011,22980.2513
2007-06-21 12:05:00,30.6,30.6,30.56,30.56,9694.793536804307,12.8011,12.8011,12.7844,12.7844,9694.7935
2007-06-21 12:10:00,30.55,30.58,30.55,30.57,8078.994614003589,12.7802,12.7928,12.7802,12.7886,8078.9946
2007-06-21 12:15:00,30.56,30.56,30.51,30.51,5385.996409335727,12.7844,12.7844,12.7635,12.7635,5385.9964
2007-06-21 12:20:00,30.5,30.51,30.46,30.48,18312.38779174147,12.7593,12.7635,12.7426,12.7509,18312.3878
2007-06-21 12:25:00,30.48,30.51,30.48,30.5,5924.596050269299,12.7509,12.7635,12.7509,12.7593,5924.5961
2007-06-21 12:30:00,30.49,30.49,30.43,30.45,19748.653500897664,12.7551,12.7551,12.73,12.7384,19748.6535
2007-06-21 12:35:00,30.45,30.47,30.43,30.46,15260.323159784555,12.7384,12.7468,12.73,12.7426,15260.3232
2007-06-21 12:40:00,30.47,30.51,30.47,30.51,10771.992818671451,12.7468,12.7635,12.7468,12.7635,10771.9928
2007-06-21 12:45:00,30.51,30.53,30.51,30.51,12746.85816876122,12.7635,12.7719,12.7635,12.7635,12746.8582
2007-06-21 12:50:00,30.5,30.5,30.47,30.48,6283.662477558348,12.7593,12.7593,12.7468,12.7509,6283.6625
2007-06-21 12:55:00,30.48,30.48,30.48,30.48,3590.6642728904844,12.7509,12.7509,12.7509,12.7509,3590.6643
2007-06-21 13:00:00,30.49,30.52,30.48,30.52,10053.859964093355,12.7551,12.7677,12.7509,12.7677,10053.86
2007-06-21 13:05:00,30.52,30.53,30.52,30.53,15260.323159784555,12.7677,12.7719,12.7677,12.7719,15260.3232
2007-06-21 13:10:00,30.53,30.53,30.52,30.53,6104.129263913823,12.7719,12.7719,12.7677,12.7719,6104.1293
2007-06-21 13:15:00,30.53,30.59,30.53,30.59,12746.85816876122,12.7719,12.797,12.7719,12.797,12746.8582
2007-06-21 13:20:00,30.59,30.59,30.55,30.56,9694.793536804307,12.797,12.797,12.7802,12.7844,9694.7935
2007-06-21 13:25:00,30.56,30.59,30.56,30.58,4667.86355475763,12.7844,12.797,12.7844,12.7928,4667.8636
2007-06-21 13:30:00,30.58,30.6,30.57,30.6,16157.989228007178,12.7928,12.8011,12.7886,12.8011,16157.9892
2007-06-21 13:35:00,30.6,30.64,30.6,30.64,5565.529622980251,12.8011,12.8179,12.8011,12.8179,5565.5296
2007-06-21 13:40:00,30.64,30.65,30.62,30.65,6104.129263913823,12.8179,12.8221,12.8095,12.8221,6104.1293
2007-06-21 13:45:00,30.65,30.65,30.63,30.64,6822.26211849192,12.8221,12.8221,12.8137,12.8179,6822.2621
2007-06-21 13:50:00,30.64,30.64,30.6,30.62,5206.463195691202,12.8179,12.8179,12.8011,12.8095,5206.4632
2007-06-21 13:55:00,30.65,30.65,30.61,30.61,14542.19030520646,12.8221,12.8221,12.8053,12.8053,14542.1903
2007-06-21 14:00:00,30.63,30.64,30.59,30.6,5924.596050269299,12.8137,12.8179,12.797,12.8011,5924.5961
2007-06-21 14:05:00,30.6,30.61,30.59,30.61,4308.7971274685815,12.8011,12.8053,12.797,12.8053,4308.7971
2007-06-21 14:10:00,30.61,30.62,30.58,30.62,14901.256732495507,12.8053,12.8095,12.7928,12.8095,14901.2567
2007-06-21 14:15:00,30.62,30.64,30.62,30.62,17953.321364452422,12.8095,12.8179,12.8095,12.8095,17953.3214
2007-06-21 14:20:00,30.63,30.63,30.6,30.61,5745.062836624775,12.8137,12.8137,12.8011,12.8053,5745.0628
2007-06-21 14:25:00,30.61,30.62,30.6,30.6,5924.596050269299,12.8053,12.8095,12.8011,12.8011,5924.5961
2007-06-21 14:30:00,30.61,30.61,30.53,30.54,14542.19030520646,12.8053,12.8053,12.7719,12.776,14542.1903
2007-06-21 14:35:00,30.53,30.57,30.51,30.52,15798.92280071813,12.7719,12.7886,12.7635,12.7677,15798.9228
2007-06-21 14:40:00,30.52,30.56,30.52,30.55,4847.396768402154,12.7677,12.7844,12.7677,12.7802,4847.3968
2007-06-21 14:45:00,30.55,30.55,30.51,30.51,7719.928186714541,12.7802,12.7802,12.7635,12.7635,7719.9282
2007-06-21 14:50:00,30.51,30.57,30.51,30.54,6642.728904847396,12.7635,12.7886,12.7635,12.776,6642.7289
2007-06-21 14:55:00,30.55,30.58,30.55,30.57,7181.328545780969,12.7802,12.7928,12.7802,12.7886,7181.3285
2007-06-21 15:00:00,30.58,30.6,30.57,30.58,9156.193895870734,12.7928,12.8011,12.7886,12.7928,9156.1939
2007-06-21 15:05:00,30.58,30.58,30.54,30.55,10412.926391382403,12.7928,12.7928,12.776,12.7802,10412.9264
2007-06-21 15:10:00,30.53,30.55,30.51,30.51,9335.72710951526,12.7719,12.7802,12.7635,12.7635,9335.7271
2007-06-21 15:15:00,30.52,30.55,30.52,30.52,34111.3105924596,12.7677,12.7802,12.7677,12.7677,34111.3106
2007-06-21 15:20:00,30.52,30.54,30.51,30.53,15260.323159784555,12.7677,12.776,12.7635,12.7719,15260.3232
2007-06-21 15:25:00,30.53,30.54,30.52,30.52,14721.723518850986,12.7719,12.776,12.7677,12.7677,14721.7235
2007-06-21 15:30:00,30.52,30.53,30.52,30.52,41113.10592459604,12.7677,12.7719,12.7677,12.7677,41113.1059
2007-06-21 15:35:00,30.52,30.53,30.52,30.52,27109.515260323155,12.7677,12.7719,12.7677,12.7677,27109.5153
2007-06-21 15:40:00,30.52,30.53,30.5,30.51,29263.913824057447,12.7677,12.7719,12.7593,12.7635,29263.9138
2007-06-21 15:45:00,30.5,30.52,30.49,30.5,209156.1938958707,12.7593,12.7677,12.7551,12.7593,209156.1939
2007-06-21 15:50:00,30.5,30.52,30.5,30.5,31956.91202872531,12.7593,12.7677,12.7593,12.7593,31956.912
2007-06-21 15:55:00,30.5,30.52,30.5,30.51,44344.70377019748,12.7593,12.7677,12.7593,12.7635,44344.7038
2007-06-22 09:30:00,30.48,30.53,30.23,30.24,22800.71813285457,12.7509,12.7719,12.6464,12.6505,22800.7181
2007-06-22 09:35:00,30.25,30.37,30.25,30.33,21723.518850987428,12.6547,12.7049,12.6547,12.6882,21723.5189
2007-06-22 09:40:00,30.36,30.36,30.25,30.26,16517.055655296226,12.7007,12.7007,12.6547,12.6589,16517.0557
2007-06-22 09:45:00,30.25,30.26,30.17,30.19,19389.58707360861,12.6547,12.6589,12.6213,12.6296,19389.5871
2007-06-22 09:50:00,30.2,30.29,30.19,30.26,35368.043087971266,12.6338,12.6715,12.6296,12.6589,35368.0431
2007-06-22 09:55:00,30.25,30.32,30.25,30.31,24416.51705565529,12.6547,12.684,12.6547,12.6798,24416.5171
2007-06-22 10:00:00,30.31,30.31,30.22,30.24,18850.987432675043,12.6798,12.6798,12.6422,12.6505,18850.9874
2007-06-22 10:05:00,30.25,30.35,30.23,30.33,25673.24955116696,12.6547,12.6966,12.6464,12.6882,25673.2496
2007-06-22 10:10:00,30.34,30.4,30.31,30.4,32495.51166965888,12.6924,12.7175,12.6798,12.7175,32495.5117
2007-06-22 10:15:00,30.41,30.45,30.36,30.4,88150.80789946139,12.7217,12.7384,12.7007,12.7175,88150.8079
2007-06-22 10:20:00,30.4,30.42,30.35,30.35,18132.854578096943,12.7175,12.7258,12.6966,12.6966,18132.8546
2007-06-22 10:25:00,30.36,30.36,30.33,30.33,19569.12028725314,12.7007,12.7007,12.6882,12.6882,19569.1203
2007-06-22 10:30:00,30.34,30.36,30.3,30.32,42728.90484739676,12.6924,12.7007,12.6756,12.684,42728.9048
2007-06-22 10:35:00,30.33,30.36,30.31,30.35,5924.596050269299,12.6882,12.7007,12.6798,12.6966,5924.5961
2007-06-22 10:40:00,30.35,30.38,30.34,30.34,15080.789946140034,12.6966,12.7091,12.6924,12.6924,15080.7899
2007-06-22 10:45:00,30.35,30.36,30.34,30.35,6283.662477558348,12.6966,12.7007,12.6924,12.6966,6283.6625
2007-06-22 10:50:00,30.35,30.35,30.33,30.35,8617.594254937163,12.6966,12.6966,12.6882,12.6966,8617.5943
2007-06-22 10:55:00,30.35,30.36,30.31,30.33,144344.70377019746,12.6966,12.7007,12.6798,12.6882,144344.7038
2007-06-22 11:00:00,30.33,30.37,30.33,30.35,15439.856373429082,12.6882,12.7049,12.6882,12.6966,15439.8564
2007-06-22 11:05:00,30.35,30.38,30.35,30.37,10951.526032315976,12.6966,12.7091,12.6966,12.7049,10951.526
2007-06-22 11:10:00,30.36,30.37,30.34,30.35,6822.26211849192,12.7007,12.7049,12.6924,12.6966,6822.2621
2007-06-22 11:15:00,30.35,30.36,30.33,30.34,5385.996409335727,12.6966,12.7007,12.6882,12.6924,5385.9964
2007-06-22 11:20:00,30.33,30.36,30.33,30.36,18850.987432675043,12.6882,12.7007,12.6882,12.7007,18850.9874
2007-06-22 11:25:00,30.36,30.37,30.35,30.35,28007.181328545776,12.7007,12.7049,12.6966,12.6966,28007.1813
2007-06-22 11:30:00,30.36,30.37,30.35,30.35,15080.789946140034,12.7007,12.7049,12.6966,12.6966,15080.7899
2007-06-22 11:35:00,30.35,30.37,30.34,30.36,13644.52423698384,12.6966,12.7049,12.6924,12.7007,13644.5242
2007-06-22 11:40:00,30.36,30.38,30.32,30.32,22980.2513464991,12.7007,12.7091,12.684,12.684,22980.2513
2007-06-22 11:45:00,30.32,30.33,30.29,30.31,16337.522441651705,12.684,12.6882,12.6715,12.6798,16337.5224
2007-06-22 11:50:00,30.32,30.33,30.27,30.3,19030.520646319565,12.684,12.6882,12.6631,12.6756,19030.5206
2007-06-22 11:55:00,30.31,30.35,30.31,30.35,9515.260323159782,12.6798,12.6966,12.6798,12.6966,9515.2603
2007-06-22 12:00:00,30.36,30.36,30.3,30.31,29263.913824057447,12.7007,12.7007,12.6756,12.6798,29263.9138
2007-06-22 12:05:00,30.31,30.31,30.23,30.23,12926.391382405744,12.6798,12.6798,12.6464,12.6464,12926.3914
2007-06-22 12:10:00,30.23,30.29,30.23,30.27,31238.779174147214,12.6464,12.6715,12.6464,12.6631,31238.7792
2007-06-22 12:15:00,30.28,30.3,30.21,30.25,20466.78635547576,12.6673,12.6756,12.638,12.6547,20466.7864
2007-06-22 12:20:00,30.23,30.25,30.17,30.17,25852.782764811487,12.6464,12.6547,12.6213,12.6213,25852.7828
2007-06-22 12:25:00,30.17,30.19,30.11,30.11,42010.77199281866,12.6213,12.6296,12.5962,12.5962,42010.772
2007-06-22 12:30:00,30.12,30.16,30.09,30.14,28545.78096947935,12.6003,12.6171,12.5878,12.6087,28545.781
2007-06-22 12:35:00,30.15,30.19,30.12,30.18,11849.192100538598,12.6129,12.6296,12.6003,12.6254,11849.1921
2007-06-22 12:40:00,30.18,30.18,30.13,30.16,12567.324955116695,12.6254,12.6254,12.6045,12.6171,12567.325
2007-06-22 12:45:00,30.15,30.17,30.12,30.17,14362.657091561938,12.6129,12.6213,12.6003,12.6213,14362.6571
2007-06-22 12:50:00,30.17,30.17,30.08,30.08,18312.38779174147,12.6213,12.6213,12.5836,12.5836,18312.3878
2007-06-22 12:55:00,30.08,30.12,30.06,30.09,11490.12567324955,12.5836,12.6003,12.5752,12.5878,11490.1257
2007-06-22 13:00:00,30.09,30.09,30.04,30.06,14721.723518850986,12.5878,12.5878,12.5669,12.5752,14721.7235
2007-06-22 13:05:00,30.06,30.07,30.02,30.06,28007.181328545776,12.5752,12.5794,12.5585,12.5752,28007.1813
2007-06-22 13:10:00,30.05,30.1,30.05,30.07,14721.723518850986,12.5711,12.592,12.5711,12.5794,14721.7235
2007-06-22 13:15:00,30.07,30.12,30.07,30.12,17235.188509874326,12.5794,12.6003,12.5794,12.6003,17235.1885
2007-06-22 13:20:00,30.12,30.17,30.12,30.17,15978.456014362657,12.6003,12.6213,12.6003,12.6213,15978.456
2007-06-22 13:25:00,30.17,30.2,30.17,30.18,16876.122082585276,12.6213,12.6338,12.6213,12.6254,16876.1221
2007-06-22 13:30:00,30.18,30.2,30.15,30.18,17055.6552962298,12.6254,12.6338,12.6129,12.6254,17055.6553
2007-06-22 13:35:00,30.18,30.19,30.17,30.19,7360.861759425493,12.6254,12.6296,12.6213,12.6296,7360.8618
2007-06-22 13:40:00,30.19,30.2,30.17,30.17,5924.596050269299,12.6296,12.6338,12.6213,12.6213,5924.5961
2007-06-22 13:45:00,30.17,30.17,30.14,30.14,9515.260323159782,12.6213,12.6213,12.6087,12.6087,9515.2603
2007-06-22 13:50:00,30.14,30.14,30.08,30.08,19569.12028725314,12.6087,12.6087,12.5836,12.5836,19569.1203
2007-06-22 13:55:00,30.09,30.11,30.08,30.1,46140.03590664272,12.5878,12.5962,12.5836,12.592,46140.0359
2007-06-22 14:00:00,30.1,30.12,30.05,30.05,31238.779174147214,12.592,12.6003,12.5711,12.5711,31238.7792
2007-06-22 14:05:00,30.05,30.05,30.01,30.01,20287.25314183124,12.5711,12.5711,12.5543,12.5543,20287.2531
2007-06-22 14:10:00,30.01,30.04,30.01,30.04,19030.520646319565,12.5543,12.5669,12.5543,12.5669,19030.5206
2007-06-22 14:15:00,30.04,30.04,30.0,30.02,19030.520646319565,12.5669,12.5669,12.5501,12.5585,19030.5206
2007-06-22 14:20:00,30.03,30.03,29.98,29.98,28366.247755834826,12.5627,12.5627,12.5418,12.5418,28366.2478
2007-06-22 14:25:00,29.98,30.04,29.98,30.04,42549.37163375224,12.5418,12.5669,12.5418,12.5669,42549.3716
2007-06-22 14:30:00,30.04,30.06,29.98,30.0,36624.77558348294,12.5669,12.5752,12.5418,12.5501,36624.7756
2007-06-22 14:35:00,30.01,30.06,30.01,30.04,22262.118491921003,12.5543,12.5752,12.5543,12.5669,22262.1185
2007-06-22 14:40:00,30.04,30.06,30.02,30.05,21005.38599640933,12.5669,12.5752,12.5585,12.5711,21005.386
2007-06-22 14:45:00,30.06,30.07,30.04,30.04,8976.660682226211,12.5752,12.5794,12.5669,12.5669,8976.6607
2007-06-22 14:50:00,30.04,30.09,30.04,30.07,12028.725314183122,12.5669,12.5878,12.5669,12.5794,12028.7253
2007-06-22 14:55:00,30.06,30.08,30.04,30.07,23518.85098743267,12.5752,12.5836,12.5669,12.5794,23518.851
2007-06-22 15:00:00,30.07,30.09,30.02,30.06,19210.05385996409,12.5794,12.5878,12.5585,12.5752,19210.0539
2007-06-22 15:05:00,30.07,30.07,30.05,30.06,9694.793536804307,12.5794,12.5794,12.5711,12.5752,9694.7935
2007-06-22 15:10:00,30.06,30.06,30.03,30.06,34111.3105924596,12.5752,12.5752,12.5627,12.5752,34111.3106
2007-06-22 15:15:00,30.05,30.09,30.05,30.09,11669.658886894074,12.5711,12.5878,12.5711,12.5878,11669.6589
2007-06-22 15:20:00,30.09,30.14,30.09,30.11,24236.98384201077,12.5878,12.6087,12.5878,12.5962,24236.9838
2007-06-22 15:25:00,30.12,30.12,30.05,30.05,43985.637342908434,12.6003,12.6003,12.5711,12.5711,43985.6373
2007-06-22 15:30:00,30.05,30.06,30.03,30.03,36265.70915619389,12.5711,12.5752,12.5627,12.5627,36265.7092
2007-06-22 15:35:00,30.03,30.04,29.96,29.99,46140.03590664272,12.5627,12.5669,12.5334,12.546,46140.0359
2007-06-22 15:40:00,29.99,29.99,29.86,29.89,109515.26032315976,12.546,12.546,12.4916,12.5041,109515.2603
2007-06-22 15:45:00,29.89,29.98,29.88,29.98,56373.4290843806,12.5041,12.5418,12.4999,12.5418,56373.4291
2007-06-22 15:50:00,29.99,30.03,29.99,30.01,89587.07360861757,12.546,12.5627,12.546,12.5543,89587.0736
2007-06-22 15:55:00,30.01,30.02,29.99,29.99,73608.61759425493,12.5543,12.5585,12.546,12.546,73608.6176
2007-06-25 09:30:00,29.99,30.02,29.96,29.98,18132.854578096943,12.546,12.5585,12.5334,12.5418,18132.8546
2007-06-25 09:35:00,29.99,29.99,29.89,29.99,7719.928186714541,12.546,12.546,12.5041,12.546,7719.9282
2007-06-25 09:40:00,30.01,30.02,29.8,29.83,20825.852782764807,12.5543,12.5585,12.4665,12.479,20825.8528
2007-06-25 09:45:00,29.84,29.89,29.74,29.77,59784.56014362656,12.4832,12.5041,12.4414,12.4539,59784.5601
2007-06-25 09:50:00,29.77,29.8,29.71,29.76,50807.89946140035,12.4539,12.4665,12.4288,12.4497,50807.8995
2007-06-25 09:55:00,29.78,29.8,29.78,29.78,22980.2513464991,12.4581,12.4665,12.4581,12.4581,22980.2513
2007-06-25 10:00:00,29.78,29.83,29.76,29.8,31418.31238779173,12.4581,12.479,12.4497,12.4665,31418.3124
2007-06-25 10:05:00,29.81,29.82,29.74,29.75,23877.91741472172,12.4706,12.4748,12.4414,12.4455,23877.9174
2007-06-25 10:10:00,29.74,29.8,29.72,29.78,29443.44703770197,12.4414,12.4665,12.433,12.4581,29443.447
2007-06-25 10:15:00,29.78,29.86,29.77,29.81,20466.78635547576,12.4581,12.4916,12.4539,12.4706,20466.7864
2007-06-25 10:20:00,29.82,29.87,29.81,29.83,17414.721723518847,12.4748,12.4958,12.4706,12.479,17414.7217
2007-06-25 10:25:00,29.82,29.87,29.8,29.83,16337.522441651705,12.4748,12.4958,12.4665,12.479,16337.5224
2007-06-25 10:30:00,29.84,29.89,29.84,29.87,9515.260323159782,12.4832,12.5041,12.4832,12.4958,9515.2603
2007-06-25 10:35:00,29.85,29.89,29.84,29.86,12926.391382405744,12.4874,12.5041,12.4832,12.4916,12926.3914
2007-06-25 10:40:00,29.85,29.87,29.83,29.86,13464.991023339317,12.4874,12.4958,12.479,12.4916,13464.991
2007-06-25 10:45:00,29.87,29.89,29.83,29.85,18850.987432675043,12.4958,12.5041,12.479,12.4874,18850.9874
2007-06-25 10:50:00,29.85,29.86,29.83,29.86,19928.186714542186,12.4874,12.4916,12.479,12.4916,19928.1867
2007-06-25 10:55:00,29.86,29.94,29.86,29.93,10053.859964093355,12.4916,12.525,12.4916,12.5209,10053.86
2007-06-25 11:00:00,29.94,29.99,29.93,29.96,34470.37701974865,12.525,12.546,12.5209,12.5334,34470.377
2007-06-25 11:05:00,29.96,29.97,29.92,29.94,7360.861759425493,12.5334,12.5376,12.5167,12.525,7360.8618
2007-06-25 11:10:00,29.96,29.96,29.94,29.96,7899.461400359065,12.5334,12.5334,12.525,12.5334,7899.4614
2007-06-25 11:15:00,29.96,29.96,29.94,29.96,6283.662477558348,12.5334,12.5334,12.525,12.5334,6283.6625
2007-06-25 11:20:00,29.96,29.97,29.95,29.96,19569.12028725314,12.5334,12.5376,12.5292,12.5334,19569.1203
2007-06-25 11:25:00,29.96,29.99,29.96,29.99,13464.991023339317,12.5334,12.546,12.5334,12.546,13464.991
2007-06-25 11:30:00,29.99,29.99,29.97,29.97,18312.38779174147,12.546,12.546,12.5376,12.5376,18312.3878
2007-06-25 11:35:00,29.97,29.98,29.96,29.97,3949.730700179533,12.5376,12.5418,12.5334,12.5376,3949.7307
2007-06-25 11:40:00,29.97,29.97,29.93,29.93,9515.260323159782,12.5376,12.5376,12.5209,12.5209,9515.2603
2007-06-25 11:45:00,29.93,29.96,29.93,29.96,11490.12567324955,12.5209,12.5334,12.5209,12.5334,11490.1257
2007-06-25 11:50:00,29.97,29.99,29.96,29.99,7001.795332136444,12.5376,12.546,12.5334,12.546,7001.7953
2007-06-25 11:55:00,29.98,29.99,29.97,29.99,7540.394973070017,12.5418,12.546,12.5376,12.546,7540.395
2007-06-25 12:00:00,29.98,29.99,29.98,29.99,14721.723518850986,12.5418,12.546,12.5418,12.546,14721.7235
2007-06-25 12:05:00,29.99,30.02,29.98,30.02,8976.660682226211,12.546,12.5585,12.5418,12.5585,8976.6607
2007-06-25 12:10:00,30.02,30.02,29.98,30.02,8258.527827648113,12.5585,12.5585,12.5418,12.5585,8258.5278
2007-06-25 12:15:00,30.01,30.01,29.96,29.97,16337.522441651705,12.5543,12.5543,12.5334,12.5376,16337.5224
2007-06-25 12:20:00,29.97,29.98,29.96,29.97,17055.6552962298,12.5376,12.5418,12.5334,12.5376,17055.6553
2007-06-25 12:25:00,29.98,29.98,29.91,29.91,21364.45242369838,12.5418,12.5418,12.5125,12.5125,21364.4524
2007-06-25 12:30:00,29.91,29.91,29.89,29.89,31597.84560143626,12.5125,12.5125,12.5041,12.5041,31597.8456
2007-06-25 12:35:00,29.9,29.92,29.89,29.92,11849.192100538598,12.5083,12.5167,12.5041,12.5167,11849.1921
2007-06-25 12:40:00,29.92,29.94,29.92,29.93,5385.996409335727,12.5167,12.525,12.5167,12.5209,5385.9964
2007-06-25 12:45:00,29.92,29.93,29.91,29.92,17055.6552962298,12.5167,12.5209,12.5125,12.5167,17055.6553
2007-06-25 12:50:00,29.92,29.94,29.92,29.94,28725.314183123875,12.5167,12.525,12.5167,12.525,28725.3142
2007-06-25 12:55:00,29.94,29.94,29.91,29.94,50269.29982046678,12.525,12.525,12.5125,12.525,50269.2998
2007-06-25 13:00:00,29.93,29.94,29.92,29.92,20107.71992818671,12.5209,12.525,12.5167,12.5167,20107.7199
2007-06-25 13:05:00,29.93,29.94,29.92,29.92,22262.118491921003,12.5209,12.525,12.5167,12.5167,22262.1185
2007-06-25 13:10:00,29.93,29.94,29.93,29.93,3770.197486535009,12.5209,12.525,12.5209,12.5209,3770.1975
2007-06-25 13:15:00,29.93,29.93,29.89,29.91,13824.057450628365,12.5209,12.5209,12.5041,12.5125,13824.0575
2007-06-25 13:20:00,29.91,29.92,29.89,29.92,31418.31238779173,12.5125,12.5167,12.5041,12.5167,31418.3124
2007-06-25 13:25:00,29.92,29.94,29.91,29.93,20825.852782764807,12.5167,12.525,12.5125,12.5209,20825.8528
2007-06-25 13:30:00,29.93,29.97,29.92,29.95,27289.04847396768,12.5209,12.5376,12.5167,12.5292,27289.0485
2007-06-25 13:35:00,29.96,29.97,29.93,29.93,62118.49192100538,12.5334,12.5376,12.5209,12.5209,62118.4919
2007-06-25 13:40:00,29.93,29.94,29.92,29.94,12208.258527827646,12.5209,12.525,12.5167,12.525,12208.2585
2007-06-25 13:45:00,29.94,29.98,29.94,29.97,12208.258527827646,12.525,12.5418,12.525,12.5376,12208.2585
2007-06-25 13:50:00,29.97,29.97,29.97,29.97,11669.658886894074,12.5376,12.5376,12.5376,12.5376,11669.6589
2007-06-25 13:55:00,29.97,29.97,29.94,29.95,18850.987432675043,12.5376,12.5376,12.525,12.5292,18850.9874
2007-06-25 14:00:00,29.95,29.96,29.92,29.93,111669.65888689406,12.5292,12.5334,12.5167,12.5209,111669.6589
2007-06-25 14:05:00,29.93,29.94,29.91,29.91,18312.38779174147,12.5209,12.525,12.5125,12.5125,18312.3878
2007-06-25 14:10:00,29.9,29.9,29.84,29.87,25852.782764811487,12.5083,12.5083,12.4832,12.4958,25852.7828
2007-06-25 14:15:00,29.85,29.88,29.84,29.87,20825.852782764807,12.4874,12.4999,12.4832,12.4958,20825.8528
2007-06-25 14:20:00,29.87,29.91,29.86,29.89,14183.123877917413,12.4958,12.5125,12.4916,12.5041,14183.1239
2007-06-25 14:25:00,29.89,29.89,29.86,29.86,19030.520646319565,12.5041,12.5041,12.4916,12.4916,19030.5206
2007-06-25 14:30:00,29.86,29.98,29.7,29.72,42908.438061041285,12.4916,12.5418,12.4246,12.433,42908.4381
2007-06-25 14:35:00,29.73,29.8,29.73,29.78,50628.36624775583,12.4372,12.4665,12.4372,12.4581,50628.3662
2007-06-25 14:40:00,29.78,29.83,29.75,29.75,21903.05206463196,12.4581,12.479,12.4455,12.4455,21903.0521
2007-06-25 14:45:00,29.75,29.8,29.72,29.73,30341.1131059246,12.4455,12.4665,12.433,12.4372,30341.1131
2007-06-25 14:50:00,29.72,29.8,29.72,29.73,19210.05385996409,12.433,12.4665,12.433,12.4372,19210.0539
2007-06-25 14:55:00,29.74,29.78,29.73,29.78,16517.055655296226,12.4414,12.4581,12.4372,12.4581,16517.0557
2007-06-25 15:00:00,29.76,29.77,29.72,29.77,31597.84560143626,12.4497,12.4539,12.433,12.4539,31597.8456
2007-06-25 15:05:00,29.77,29.78,29.72,29.74,61400.35906642728,12.4539,12.4581,12.433,12.4414,61400.3591
2007-06-25 15:10:00,29.75,29.78,29.74,29.78,38958.70736086175,12.4455,12.4581,12.4414,12.4581,38958.7074
2007-06-25 15:15:00,29.77,29.83,29.77,29.77,29802.51346499101,12.4539,12.479,12.4539,12.4539,29802.5135
2007-06-25 15:20:00,29.78,29.87,29.78,29.87,19389.58707360861,12.4581,12.4958,12.4581,12.4958,19389.5871
2007-06-25 15:25:00,29.87,29.87,29.83,29.86,19928.186714542186,12.4958,12.4958,12.479,12.4916,19928.1867
2007-06-25 15:30:00,29.86,29.91,29.86,29.91,17594.254937163372,12.4916,12.5125,12.4916,12.5125,17594.2549
2007-06-25 15:35:00,29.91,29.92,29.87,29.89,19389.58707360861,12.5125,12.5167,12.4958,12.5041,19389.5871
2007-06-25 15:40:00,29.89,29.89,29.81,29.83,13644.52423698384,12.5041,12.5041,12.4706,12.479,13644.5242
2007-06-25 15:45:00,29.83,29.83,29.76,29.8,20825.852782764807,12.479,12.479,12.4497,12.4665,20825.8528
2007-06-25 15:50:00,29.8,29.82,29.79,29.82,25852.782764811487,12.4665,12.4748,12.4623,12.4748,25852.7828
2007-06-25 15:55:00,29.82,29.83,29.77,29.83,100538.59964093356,12.4748,12.479,12.4539,12.479,100538.5996
2007-06-26 09:30:00,29.84,29.89,29.4,29.43,32854.57809694793,12.4832,12.5041,12.2991,12.3117,32854.5781
2007-06-26 09:35:00,29.42,29.66,29.41,29.66,34111.3105924596,12.3075,12.4079,12.3033,12.4079,34111.3106
2007-06-26 09:40:00,29.66,29.73,29.63,29.72,28725.314183123875,12.4079,12.4372,12.3953,12.433,28725.3142
2007-06-26 09:45:00,29.72,29.72,29.65,29.65,33393.1777378815,12.433,12.433,12.4037,12.4037,33393.1777
2007-06-26 09:50:00,29.68,29.69,29.62,29.68,25493.71633752244,12.4163,12.4204,12.3912,12.4163,25493.7163
2007-06-26 09:55:00,29.69,29.72,29.66,29.68,42010.77199281866,12.4204,12.433,12.4079,12.4163,42010.772
2007-06-26 10:00:00,29.68,29.72,29.62,29.67,42190.30520646319,12.4163,12.433,12.3912,12.4121,42190.3052
2007-06-26 10:05:00,29.68,29.68,29.61,29.63,19569.12028725314,12.4163,12.4163,12.387,12.3953,19569.1203
2007-06-26 10:10:00,29.63,29.64,29.58,29.63,22980.2513464991,12.3953,12.3995,12.3744,12.3953,22980.2513
2007-06-26 10:15:00,29.63,29.64,29.58,29.59,28725.314183123875,12.3953,12.3995,12.3744,12.3786,28725.3142
2007-06-26 10:20:00,29.6,29.6,29.56,29.59,16876.122082585276,12.3828,12.3828,12.3661,12.3786,16876.1221
2007-06-26 10:25:00,29.59,29.59,29.5,29.52,26211.849192100533,12.3786,12.3786,12.341,12.3493,26211.8492
2007-06-26 10:30:00,29.51,29.55,29.51,29.52,27468.581687612204,12.3451,12.3619,12.3451,12.3493,27468.5817
2007-06-26 10:35:00,29.52,29.57,29.47,29.57,86355.47576301615,12.3493,12.3702,12.3284,12.3702,86355.4758
2007-06-26 10:40:00,29.57,29.58,29.53,29.53,36265.70915619389,12.3702,12.3744,12.3535,12.3535,36265.7092
2007-06-26 10:45:00,29.53,29.53,29.49,29.5,22621.18491921005,12.3535,12.3535,12.3368,12.341,22621.1849
2007-06-26 10:50:00,29.49,29.52,29.44,29.48,18312.38779174147,12.3368,12.3493,12.3159,12.3326,18312.3878
2007-06-26 10:55:00,29.48,29.48,29.39,29.42,38420.10771992818,12.3326,12.3326,12.2949,12.3075,38420.1077
2007-06-26 11:00:00,29.42,29.49,29.41,29.49,27468.581687612204,12.3075,12.3368,12.3033,12.3368,27468.5817
2007-06-26 11:05:00,29.49,29.51,29.48,29.5,11310.592459605024,12.3368,12.3451,12.3326,12.341,11310.5925
2007-06-26 11:10:00,29.49,29.57,29.48,29.55,18132.854578096943,12.3368,12.3702,12.3326,12.3619,18132.8546
2007-06-26 11:15:00,29.57,29.58,29.53,29.53,23339.31777378815,12.3702,12.3744,12.3535,12.3535,23339.3178
2007-06-26 11:20:00,29.53,29.54,29.5,29.52,10592.459605026928,12.3535,12.3577,12.341,12.3493,10592.4596
2007-06-26 11:25:00,29.5,29.52,29.49,29.5,8797.127468581686,12.341,12.3493,12.3368,12.341,8797.1275
2007-06-26 11:30:00,29.5,29.56,29.49,29.56,19928.186714542186,12.341,12.3661,12.3368,12.3661,19928.1867
2007-06-26 11:35:00,29.56,29.6,29.55,29.6,13824.057450628365,12.3661,12.3828,12.3619,12.3828,13824.0575
2007-06-26 11:40:00,29.59,29.61,29.58,29.61,16517.055655296226,12.3786,12.387,12.3744,12.387,16517.0557
2007-06-26 11:45:00,29.61,29.67,29.61,29.65,16337.522441651705,12.387,12.4121,12.387,12.4037,16337.5224
2007-06-26 11:50:00,29.64,29.65,29.62,29.63,4667.86355475763,12.3995,12.4037,12.3912,12.3953,4667.8636
2007-06-26 11:55:00,29.63,29.67,29.62,29.66,10771.992818671451,12.3953,12.4121,12.3912,12.4079,10771.9928
2007-06-26 12:00:00,29.67,29.7,29.67,29.67,7540.394973070017,12.4121,12.4246,12.4121,12.4121,7540.395
2007-06-26 12:05:00,29.68,29.68,29.65,29.65,9874.326750448832,12.4163,12.4163,12.4037,12.4037,9874.3268
2007-06-26 12:10:00,29.65,29.65,29.61,29.61,8258.527827648113,12.4037,12.4037,12.387,12.387,8258.5278
2007-06-26 12:15:00,29.6,29.62,29.6,29.62,4847.396768402154,12.3828,12.3912,12.3828,12.3912,4847.3968
2007-06-26 12:20:00,29.61,29.62,29.59,29.61,10592.459605026928,12.387,12.3912,12.3786,12.387,10592.4596
2007-06-26 12:25:00,29.6,29.67,29.6,29.67,11310.592459605024,12.3828,12.4121,12.3828,12.4121,11310.5925
2007-06-26 12:30:00,29.68,29.69,29.64,29.65,24416.51705565529,12.4163,12.4204,12.3995,12.4037,24416.5171
2007-06-26 12:35:00,29.64,29.64,29.59,29.59,11490.12567324955,12.3995,12.3995,12.3786,12.3786,11490.1257
2007-06-26 12:40:00,29.59,29.63,29.59,29.62,7181.328545780969,12.3786,12.3953,12.3786,12.3912,7181.3285
2007-06-26 12:45:00,29.62,29.63,29.61,29.62,14183.123877917413,12.3912,12.3953,12.387,12.3912,14183.1239
2007-06-26 12:50:00,29.62,29.62,29.59,29.59,8617.594254937163,12.3912,12.3912,12.3786,12.3786,8617.5943
2007-06-26 12:55:00,29.59,29.6,29.55,29.56,13285.457809694792,12.3786,12.3828,12.3619,12.3661,13285.4578
2007-06-26 13:00:00,29.57,29.59,29.55,29.58,19030.520646319565,12.3702,12.3786,12.3619,12.3744,19030.5206
2007-06-26 13:05:00,29.59,29.59,29.58,29.59,11131.0592459605,12.3786,12.3786,12.3744,12.3786,11131.0592
2007-06-26 13:10:00,29.59,29.61,29.59,29.6,39138.24057450628,12.3786,12.387,12.3786,12.3828,39138.2406
2007-06-26 13:15:00,29.61,29.61,29.6,29.6,13105.924596050269,12.387,12.387,12.3828,12.3828,13105.9246
2007-06-26 13:20:00,29.6,29.6,29.57,29.6,15260.323159784555,12.3828,12.3828,12.3702,12.3828,15260.3232
2007-06-26 13:25:00,29.6,29.61,29.59,29.59,19030.520646319565,12.3828,12.387,12.3786,12.3786,19030.5206
2007-06-26 13:30:00,29.6,29.6,29.55,29.57,24596.050269299816,12.3828,12.3828,12.3619,12.3702,24596.0503
2007-06-26 13:35:00,29.55,29.6,29.55,29.6,11849.192100538598,12.3619,12.3828,12.3619,12.3828,11849.1921
2007-06-26 13:40:00,29.6,29.62,29.6,29.6,26211.849192100533,12.3828,12.3912,12.3828,12.3828,26211.8492
2007-06-26 13:45:00,29.6,29.6,29.5,29.55,68581.68761220825,12.3828,12.3828,12.341,12.3619,68581.6876
2007-06-26 13:50:00,29.54,29.57,29.53,29.56,13285.457809694792,12.3577,12.3702,12.3535,12.3661,13285.4578
2007-06-26 13:55:00,29.57,29.62,29.57,29.59,20825.852782764807,12.3702,12.3912,12.3702,12.3786,20825.8528
2007-06-26 14:00:00,29.6,29.62,29.59,29.6,21364.45242369838,12.3828,12.3912,12.3786,12.3828,21364.4524
2007-06-26 14:05:00,29.6,29.68,29.6,29.63,32675.04488330341,12.3828,12.4163,12.3828,12.3953,32675.0449
2007-06-26 14:10:00,29.63,29.64,29.59,29.6,45062.83662477558,12.3953,12.3995,12.3786,12.3828,45062.8366
2007-06-26 14:15:00,29.6,29.62,29.58,29.6,35727.10951526032,12.3828,12.3912,12.3744,12.3828,35727.1095
2007-06-26 14:20:00,29.6,29.6,29.54,29.58,36445.242369838415,12.3828,12.3828,12.3577,12.3744,36445.2424
2007-06-26 14:25:00,29.55,29.6,29.55,29.6,17055.6552962298,12.3619,12.3828,12.3619,12.3828,17055.6553
2007-06-26 14:30:00,29.59,29.61,29.58,29.59,34829.443447037695,12.3786,12.387,12.3744,12.3786,34829.4434
2007-06-26 14:35:00,29.59,29.59,29.52,29.52,31956.91202872531,12.3786,12.3786,12.3493,12.3493,31956.912
2007-06-26 14:40:00,29.52,29.6,29.5,29.59,30700.17953321364,12.3493,12.3828,12.341,12.3786,30700.1795
2007-06-26 14:45:00,29.59,29.6,29.55,29.6,18491.921005386,12.3786,12.3828,12.3619,12.3828,18491.921
2007-06-26 14:50:00,29.6,29.62,29.58,29.59,40754.03949730699,12.3828,12.3912,12.3744,12.3786,40754.0395
2007-06-26 14:55:00,29.59,29.6,29.53,29.54,87432.67504488329,12.3786,12.3828,12.3535,12.3577,87432.675
2007-06-26 15:00:00,29.54,29.55,29.49,29.54,27289.04847396768,12.3577,12.3619,12.3368,12.3577,27289.0485
2007-06-26 15:05:00,29.55,29.59,29.53,29.57,32495.51166965888,12.3619,12.3786,12.3535,12.3702,32495.5117
2007-06-26 15:10:00,29.57,29.62,29.57,29.62,41472.17235188509,12.3702,12.3912,12.3702,12.3912,41472.1724
2007-06-26 15:15:00,29.62,29.63,29.59,29.6,53500.89766606822,12.3912,12.3953,12.3786,12.3828,53500.8977
2007-06-26 15:20:00,29.61,29.62,29.59,29.6,36983.84201077199,12.387,12.3912,12.3786,12.3828,36983.842
2007-06-26 15:25:00,29.61,29.62,29.58,29.6,68043.08797127468,12.387,12.3912,12.3744,12.3828,68043.088
2007-06-26 15:30:00,29.6,29.63,29.6,29.62,43806.10412926391,12.3828,12.3953,12.3828,12.3912,43806.1041
2007-06-26 15:35:00,29.6,29.6,29.58,29.59,27827.64811490125,12.3828,12.3828,12.3744,12.3786,27827.6481
2007-06-26 15:40:00,29.59,29.6,29.57,29.58,19210.05385996409,12.3786,12.3828,12.3702,12.3744,19210.0539
2007-06-26 15:45:00,29.58,29.6,29.58,29.6,28007.181328545776,12.3744,12.3828,12.3744,12.3828,28007.1813
2007-06-26 15:50:00,29.6,29.62,29.6,29.61,39317.7737881508,12.3828,12.3912,12.3828,12.387,39317.7738
2007-06-26 15:55:00,29.61,29.61,29.57,29.58,39138.24057450628,12.387,12.387,12.3702,12.3744,39138.2406
2007-06-27 09:30:00,29.52,29.52,29.29,29.35,26929.98204667864,12.3493,12.3493,12.2531,12.2782,26929.982
2007-06-27 09:35:00,29.36,29.62,29.36,29.62,18850.987432675043,12.2824,12.3912,12.2824,12.3912,18850.9874
2007-06-27 09:40:00,29.62,29.71,29.61,29.68,35008.97666068222,12.3912,12.4288,12.387,12.4163,35008.9767
2007-06-27 09:45:00,29.68,29.72,29.63,29.69,33393.1777378815,12.4163,12.433,12.3953,12.4204,33393.1777
2007-06-27 09:50:00,29.69,29.82,29.66,29.75,88509.87432675043,12.4204,12.4748,12.4079,12.4455,88509.8743
2007-06-27 09:55:00,29.77,29.88,29.75,29.86,60502.69299820466,12.4539,12.4999,12.4455,12.4916,60502.693
2007-06-27 10:00:00,29.86,30.06,29.85,30.06,152962.29802513463,12.4916,12.5752,12.4874,12.5752,152962.298
2007-06-27 10:05:00,30.05,30.19,30.04,30.16,76122.08258527826,12.5711,12.6296,12.5669,12.6171,76122.0826
2007-06-27 10:10:00,30.16,30.33,30.16,30.22,94434.47037701974,12.6171,12.6882,12.6171,12.6422,94434.4704
2007-06-27 10:15:00,30.23,30.33,30.22,30.25,95152.60323159784,12.6464,12.6882,12.6422,12.6547,95152.6032
2007-06-27 10:20:00,30.25,30.33,30.17,30.27,56373.4290843806,12.6547,12.6882,12.6213,12.6631,56373.4291
2007-06-27 10:25:00,30.27,30.31,30.25,30.31,48833.03411131058,12.6631,12.6798,12.6547,12.6798,48833.0341
2007-06-27 10:30:00,30.31,30.37,30.29,30.37,49910.23339317773,12.6798,12.7049,12.6715,12.7049,49910.2334
2007-06-27 10:35:00,30.38,30.4,30.31,30.35,54757.63016157989,12.7091,12.7175,12.6798,12.6966,54757.6302
2007-06-27 10:40:00,30.35,30.36,30.32,30.33,32854.57809694793,12.6966,12.7007,12.684,12.6882,32854.5781
2007-06-27 10:45:00,30.32,30.35,30.26,30.35,78276.48114901256,12.684,12.6966,12.6589,12.6966,78276.4811
2007-06-27 10:50:00,30.36,30.44,30.35,30.4,122621.18491921003,12.7007,12.7342,12.6966,12.7175,122621.1849
2007-06-27 10:55:00,30.4,30.43,30.38,30.4,40933.57271095152,12.7175,12.73,12.7091,12.7175,40933.5727
2007-06-27 11:00:00,30.41,30.42,30.38,30.41,51526.032315978446,12.7217,12.7258,12.7091,12.7217,51526.0323
2007-06-27 11:05:00,30.4,30.4,30.34,30.34,12926.391382405744,12.7175,12.7175,12.6924,12.6924,12926.3914
2007-06-27 11:10:00,30.35,30.39,30.34,30.37,30700.17953321364,12.6966,12.7133,12.6924,12.7049,30700.1795
2007-06-27 11:15:00,30.38,30.39,30.35,30.36,18312.38779174147,12.7091,12.7133,12.6966,12.7007,18312.3878
2007-06-27 11:20:00,30.35,30.35,30.28,30.29,17055.6552962298,12.6966,12.6966,12.6673,12.6715,17055.6553
2007-06-27 11:25:00,30.28,30.3,30.23,30.24,13285.457809694792,12.6673,12.6756,12.6464,12.6505,13285.4578
2007-06-27 11:30:00,30.25,30.26,30.17,30.18,14183.123877917413,12.6547,12.6589,12.6213,12.6254,14183.1239
2007-06-27 11:35:00,30.18,30.18,30.15,30.18,10412.926391382403,12.6254,12.6254,12.6129,12.6254,10412.9264
2007-06-27 11:40:00,30.17,30.17,30.12,30.15,30700.17953321364,12.6213,12.6213,12.6003,12.6129,30700.1795
2007-06-27 11:45:00,30.17,30.17,30.12,30.15,32315.97845601436,12.6213,12.6213,12.6003,12.6129,32315.9785
2007-06-27 11:50:00,30.14,30.16,30.13,30.15,33931.77737881507,12.6087,12.6171,12.6045,12.6129,33931.7774
2007-06-27 11:55:00,30.14,30.16,30.09,30.13,24416.51705565529,12.6087,12.6171,12.5878,12.6045,24416.5171
2007-06-27 12:00:00,30.13,30.13,30.02,30.02,85457.80969479353,12.6045,12.6045,12.5585,12.5585,85457.8097
2007-06-27 12:05:00,30.04,30.06,30.03,30.04,55116.69658886893,12.5669,12.5752,12.5627,12.5669,55116.6966
2007-06-27 12:10:00,30.04,30.06,30.02,30.02,16337.522441651705,12.5669,12.5752,12.5585,12.5585,16337.5224
2007-06-27 12:15:00,30.04,30.04,29.97,29.98,32495.51166965888,12.5669,12.5669,12.5376,12.5418,32495.5117
2007-06-27 12:20:00,29.99,30.02,29.99,30.02,8976.660682226211,12.546,12.5585,12.546,12.5585,8976.6607
2007-06-27 12:25:00,30.02,30.03,30.01,30.03,14901.256732495507,12.5585,12.5627,12.5543,12.5627,14901.2567
2007-06-27 12:30:00,30.03,30.04,30.01,30.02,15798.92280071813,12.5627,12.5669,12.5543,12.5585,15798.9228
2007-06-27 12:35:00,30.02,30.06,30.02,30.06,23339.31777378815,12.5585,12.5752,12.5585,12.5752,23339.3178
2007-06-27 12:40:00,30.06,30.08,30.06,30.08,17594.254937163372,12.5752,12.5836,12.5752,12.5836,17594.2549
2007-06-27 12:45:00,30.08,30.08,30.06,30.07,14362.657091561938,12.5836,12.5836,12.5752,12.5794,14362.6571
2007-06-27 12:50:00,30.06,30.08,30.06,30.08,10053.859964093355,12.5752,12.5836,12.5752,12.5836,10053.86
2007-06-27 12:55:00,30.08,30.08,30.06,30.06,6822.26211849192,12.5836,12.5836,12.5752,12.5752,6822.2621
2007-06-27 13:00:00,30.06,30.09,30.06,30.09,20825.852782764807,12.5752,12.5878,12.5752,12.5878,20825.8528
2007-06-27 13:05:00,30.1,30.11,30.07,30.08,17594.254937163372,12.592,12.5962,12.5794,12.5836,17594.2549
2007-06-27 13:10:00,30.08,30.08,30.02,30.02,15798.92280071813,12.5836,12.5836,12.5585,12.5585,15798.9228
2007-06-27 13:15:00,30.02,30.06,30.01,30.04,15798.92280071813,12.5585,12.5752,12.5543,12.5669,15798.9228
2007-06-27 13:20:00,30.05,30.12,30.05,30.08,57271.09515260322,12.5711,12.6003,12.5711,12.5836,57271.0952
2007-06-27 13:25:00,30.08,30.12,30.08,30.08,12208.258527827646,12.5836,12.6003,12.5836,12.5836,12208.2585
2007-06-27 13:30:00,30.08,30.09,30.07,30.08,6822.26211849192,12.5836,12.5878,12.5794,12.5836,6822.2621
2007-06-27 13:35:00,30.06,30.09,30.06,30.09,45062.83662477558,12.5752,12.5878,12.5752,12.5878,45062.8366
2007-06-27 13:40:00,30.07,30.09,30.07,30.09,6104.129263913823,12.5794,12.5878,12.5794,12.5878,6104.1293
2007-06-27 13:45:00,30.09,30.13,30.09,30.12,6104.129263913823,12.5878,12.6045,12.5878,12.6003,6104.1293
2007-06-27 13:50:00,30.13,30.18,30.13,30.16,9335.72710951526,12.6045,12.6254,12.6045,12.6171,9335.7271
2007-06-27 13:55:00,30.14,30.19,30.1,30.1,21543.985637342907,12.6087,12.6296,12.592,12.592,21543.9856
2007-06-27 14:00:00,30.1,30.16,30.1,30.14,10771.992818671451,12.592,12.6171,12.592,12.6087,10771.9928
2007-06-27 14:05:00,30.14,30.16,30.1,30.14,16517.055655296226,12.6087,12.6171,12.592,12.6087,16517.0557
2007-06-27 14:10:00,30.14,30.19,30.14,30.19,9515.260323159782,12.6087,12.6296,12.6087,12.6296,9515.2603
2007-06-27 14:15:00,30.19,30.21,30.17,30.2,10592.459605026928,12.6296,12.638,12.6213,12.6338,10592.4596
2007-06-27 14:20:00,30.2,30.22,30.19,30.21,9874.326750448832,12.6338,12.6422,12.6296,12.638,9874.3268
2007-06-27 14:25:00,30.21,30.23,30.19,30.22,23698.384201077195,12.638,12.6464,12.6296,12.6422,23698.3842
2007-06-27 14:30:00,30.22,30.22,30.2,30.21,11849.192100538598,12.6422,12.6422,12.6338,12.638,11849.1921
2007-06-27 14:35:00,30.21,30.23,30.21,30.22,25314.183123877912,12.638,12.6464,12.638,12.6422,25314.1831
2007-06-27 14:40:00,30.22,30.22,30.18,30.18,5385.996409335727,12.6422,12.6422,12.6254,12.6254,5385.9964
2007-06-27 14:45:00,30.18,30.21,30.18,30.19,12567.324955116695,12.6254,12.638,12.6254,12.6296,12567.325
2007-06-27 14:50:00,30.18,30.19,30.17,30.17,4488.3303411131055,12.6254,12.6296,12.6213,12.6213,4488.3303
2007-06-27 14:55:00,30.17,30.17,30.15,30.16,12208.258527827646,12.6213,12.6213,12.6129,12.6171,12208.2585
2007-06-27 15:00:00,30.16,30.17,30.15,30.16,11490.12567324955,12.6171,12.6213,12.6129,12.6171,11490.1257
2007-06-27 15:05:00,30.2,30.21,30.15,30.16,64811.49012567324,12.6338,12.638,12.6129,12.6171,64811.4901
2007-06-27 15:10:00,30.16,30.22,30.16,30.22,66606.82226211848,12.6171,12.6422,12.6171,12.6422,66606.8223
2007-06-27 15:15:00,30.22,30.23,30.22,30.22,15619.389587073609,12.6422,12.6464,12.6422,12.6422,15619.3896
2007-06-27 15:20:00,30.22,30.22,30.19,30.22,77378.81508078994,12.6422,12.6422,12.6296,12.6422,77378.8151
2007-06-27 15:25:00,30.22,30.25,30.22,30.24,20107.71992818671,12.6422,12.6547,12.6422,12.6505,20107.7199
2007-06-27 15:30:00,30.23,30.25,30.23,30.25,15260.323159784555,12.6464,12.6547,12.6464,12.6547,15260.3232
2007-06-27 15:35:00,30.25,30.27,30.25,30.27,17594.254937163372,12.6547,12.6631,12.6547,12.6631,17594.2549
2007-06-27 15:40:00,30.27,30.31,30.27,30.31,27109.515260323155,12.6631,12.6798,12.6631,12.6798,27109.5153
2007-06-27 15:45:00,30.31,30.34,30.3,30.3,31777.378815080785,12.6798,12.6924,12.6756,12.6756,31777.3788
2007-06-27 15:50:00,30.3,30.32,30.3,30.31,31956.91202872531,12.6756,12.684,12.6756,12.6798,31956.912
2007-06-27 15:55:00,30.32,30.32,30.25,30.28,51166.9658886894,12.684,12.684,12.6547,12.6673,51166.9659
2007-06-28 09:30:00,30.18,30.24,30.12,30.18,12567.324955116695,12.6254,12.6505,12.6003,12.6254,12567.325
2007-06-28 09:35:00,30.18,30.22,30.14,30.14,3052.0646319569114,12.6254,12.6422,12.6087,12.6087,3052.0646
2007-06-28 09:40:00,30.15,30.21,30.13,30.14,8976.660682226211,12.6129,12.638,12.6045,12.6087,8976.6607
2007-06-28 09:45:00,30.13,30.21,30.13,30.16,15080.789946140034,12.6045,12.638,12.6045,12.6171,15080.7899
2007-06-28 09:50:00,30.14,30.23,30.14,30.21,6642.728904847396,12.6087,12.6464,12.6087,12.638,6642.7289
2007-06-28 09:55:00,30.23,30.25,30.21,30.22,5026.929982046678,12.6464,12.6547,12.638,12.6422,5026.93
2007-06-28 10:00:00,30.25,30.36,30.24,30.3,7540.394973070017,12.6547,12.7007,12.6505,12.6756,7540.395
2007-06-28 10:05:00,30.3,30.3,30.27,30.27,5565.529622980251,12.6756,12.6756,12.6631,12.6631,5565.5296
2007-06-28 10:10:00,30.26,30.27,30.25,30.25,5565.529622980251,12.6589,12.6631,12.6547,12.6547,5565.5296
2007-06-28 10:15:00,30.25,30.27,30.25,30.25,10412.926391382403,12.6547,12.6631,12.6547,12.6547,10412.9264
2007-06-28 10:20:00,30.26,30.27,30.21,30.23,34470.37701974865,12.6589,12.6631,12.638,12.6464,34470.377
2007-06-28 10:25:00,30.23,30.26,30.23,30.26,3590.6642728904844,12.6464,12.6589,12.6464,12.6589,3590.6643
2007-06-28 10:30:00,30.25,30.27,30.24,30.27,14003.590664272888,12.6547,12.6631,12.6505,12.6631,14003.5907
2007-06-28 10:35:00,30.27,30.27,30.25,30.26,5026.929982046678,12.6631,12.6631,12.6547,12.6589,5026.93
2007-06-28 10:40:00,30.26,30.26,30.24,30.24,7001.795332136444,12.6589,12.6589,12.6505,12.6505,7001.7953
2007-06-28 10:45:00,30.23,30.27,30.23,30.27,5385.996409335727,12.6464,12.6631,12.6464,12.6631,5385.9964
2007-06-28 10:50:00,30.27,30.27,30.24,30.26,6104.129263913823,12.6631,12.6631,12.6505,12.6589,6104.1293
2007-06-28 10:55:00,30.26,30.27,30.25,30.25,7360.861759425493,12.6589,12.6631,12.6547,12.6547,7360.8618
2007-06-28 11:00:00,30.25,30.27,30.25,30.27,10951.526032315976,12.6547,12.6631,12.6547,12.6631,10951.526
2007-06-28 11:05:00,30.26,30.27,30.25,30.26,9694.793536804307,12.6589,12.6631,12.6547,12.6589,9694.7935
2007-06-28 11:10:00,30.26,30.31,30.26,30.31,14362.657091561938,12.6589,12.6798,12.6589,12.6798,14362.6571
2007-06-28 11:15:00,30.32,30.32,30.31,30.31,3052.0646319569114,12.684,12.684,12.6798,12.6798,3052.0646
2007-06-28 11:20:00,30.31,30.32,30.3,30.3,6822.26211849192,12.6798,12.684,12.6756,12.6756,6822.2621
2007-06-28 11:25:00,30.31,30.31,30.3,30.31,7719.928186714541,12.6798,12.6798,12.6756,12.6798,7719.9282
2007-06-28 11:30:00,30.31,30.34,30.31,30.33,17414.721723518847,12.6798,12.6924,12.6798,12.6882,17414.7217
2007-06-28 11:35:00,30.33,30.33,30.32,30.32,7360.861759425493,12.6882,12.6882,12.684,12.684,7360.8618
2007-06-28 11:40:00,30.32,30.33,30.31,30.33,9515.260323159782,12.684,12.6882,12.6798,12.6882,9515.2603
2007-06-28 11:45:00,30.33,30.35,30.33,30.34,26211.849192100533,12.6882,12.6966,12.6882,12.6924,26211.8492
2007-06-28 11:50:00,30.34,30.34,30.33,30.34,5385.996409335727,12.6924,12.6924,12.6882,12.6924,5385.9964
2007-06-28 11:55:00,30.35,30.4,30.35,30.4,27648.11490125673,12.6966,12.7175,12.6966,12.7175,27648.1149
2007-06-28 12:00:00,30.41,30.45,30.41,30.44,10053.859964093355,12.7217,12.7384,12.7217,12.7342,10053.86
2007-06-28 12:05:00,30.43,30.48,30.42,30.48,13105.924596050269,12.73,12.7509,12.7258,12.7509,13105.9246
2007-06-28 12:10:00,30.47,30.48,30.47,30.47,6822.26211849192,12.7468,12.7509,12.7468,12.7468,6822.2621
2007-06-28 12:15:00,30.48,30.48,30.47,30.48,7719.928186714541,12.7509,12.7509,12.7468,12.7509,7719.9282
2007-06-28 12:20:00,30.48,30.48,30.46,30.47,14901.256732495507,12.7509,12.7509,12.7426,12.7468,14901.2567
2007-06-28 12:25:00,30.48,30.51,30.48,30.5,5565.529622980251,12.7509,12.7635,12.7509,12.7593,5565.5296
2007-06-28 12:30:00,30.51,30.51,30.5,30.51,6104.129263913823,12.7635,12.7635,12.7593,12.7635,6104.1293
2007-06-28 12:35:00,30.52,30.53,30.5,30.51,12208.258527827646,12.7677,12.7719,12.7593,12.7635,12208.2585
2007-06-28 12:40:00,30.51,30.55,30.51,30.55,16337.522441651705,12.7635,12.7802,12.7635,12.7802,16337.5224
2007-06-28 12:45:00,30.53,30.55,30.53,30.55,6822.26211849192,12.7719,12.7802,12.7719,12.7802,6822.2621
2007-06-28 12:50:00,30.55,30.55,30.54,30.55,10412.926391382403,12.7802,12.7802,12.776,12.7802,10412.9264
2007-06-28 12:55:00,30.56,30.56,30.55,30.55,6283.662477558348,12.7844,12.7844,12.7802,12.7802,6283.6625
2007-06-28 13:00:00,30.55,30.55,30.54,30.55,6104.129263913823,12.7802,12.7802,12.776,12.7802,6104.1293
2007-06-28 13:05:00,30.55,30.55,30.53,30.55,15260.323159784555,12.7802,12.7802,12.7719,12.7802,15260.3232
2007-06-28 13:10:00,30.55,30.55,30.54,30.54,8258.527827648113,12.7802,12.7802,12.776,12.776,8258.5278
2007-06-28 13:15:00,30.55,30.57,30.54,30.54,10233.39317773788,12.7802,12.7886,12.776,12.776,10233.3932
2007-06-28 13:20:00,30.55,30.55,30.53,30.55,9694.793536804307,12.7802,12.7802,12.7719,12.7802,9694.7935
2007-06-28 13:25:00,30.55,30.56,30.55,30.55,4667.86355475763,12.7802,12.7844,12.7802,12.7802,4667.8636
2007-06-28 13:30:00,30.55,30.57,30.55,30.56,12208.258527827646,12.7802,12.7886,12.7802,12.7844,12208.2585
2007-06-28 13:35:00,30.55,30.56,30.55,30.56,11849.192100538598,12.7802,12.7844,12.7802,12.7844,11849.1921
2007-06-28 13:40:00,30.54,30.55,30.53,30.53,12926.391382405744,12.776,12.7802,12.7719,12.7719,12926.3914
2007-06-28 13:45:00,30.53,30.58,30.51,30.58,17235.188509874326,12.7719,12.7928,12.7635,12.7928,17235.1885
2007-06-28 13:50:00,30.57,30.6,30.57,30.6,11669.658886894074,12.7886,12.8011,12.7886,12.8011,11669.6589
2007-06-28 13:55:00,30.6,30.6,30.56,30.57,7719.928186714541,12.8011,12.8011,12.7844,12.7886,7719.9282
2007-06-28 14:00:00,30.56,30.56,30.55,30.55,6822.26211849192,12.7844,12.7844,12.7802,12.7802,6822.2621
2007-06-28 14:05:00,30.54,30.58,30.54,30.58,10951.526032315976,12.776,12.7928,12.776,12.7928,10951.526
2007-06-28 14:10:00,30.57,30.57,30.52,30.52,12926.391382405744,12.7886,12.7886,12.7677,12.7677,12926.3914
2007-06-28 14:15:00,30.52,30.62,30.45,30.6,37701.97486535009,12.7677,12.8095,12.7384,12.8011,37701.9749
2007-06-28 14:20:00,30.59,30.61,30.56,30.57,30520.64631956912,12.797,12.8053,12.7844,12.7886,30520.6463
2007-06-28 14:25:00,30.58,30.6,30.51,30.51,22082.58527827648,12.7928,12.8011,12.7635,12.7635,22082.5853
2007-06-28 14:30:00,30.52,30.52,30.42,30.42,47576.30161579892,12.7677,12.7677,12.7258,12.7258,47576.3016
2007-06-28 14:35:00,30.42,30.5,30.4,30.41,44165.17055655296,12.7258,12.7593,12.7175,12.7217,44165.1706
2007-06-28 14:40:00,30.42,30.55,30.42,30.51,35008.97666068222,12.7258,12.7802,12.7258,12.7635,35008.9767
2007-06-28 14:45:00,30.51,30.55,30.47,30.5,18850.987432675043,12.7635,12.7802,12.7468,12.7593,18850.9874
2007-06-28 14:50:00,30.48,30.5,30.45,30.45,16157.989228007178,12.7509,12.7593,12.7384,12.7384,16157.9892
2007-06-28 14:55:00,30.45,30.47,30.44,30.47,10412.926391382403,12.7384,12.7468,12.7342,12.7468,10412.9264
2007-06-28 15:00:00,30.45,30.45,30.41,30.45,32495.51166965888,12.7384,12.7384,12.7217,12.7384,32495.5117
2007-06-28 15:05:00,30.45,30.51,30.43,30.51,35008.97666068222,12.7384,12.7635,12.73,12.7635,35008.9767
2007-06-28 15:10:00,30.51,30.51,30.47,30.48,33572.71095152603,12.7635,12.7635,12.7468,12.7509,33572.711
2007-06-28 15:15:00,30.48,30.52,30.48,30.5,15978.456014362657,12.7509,12.7677,12.7509,12.7593,15978.456
2007-06-28 15:20:00,30.51,30.56,30.49,30.55,33213.64452423698,12.7635,12.7844,12.7551,12.7802,33213.6445
2007-06-28 15:25:00,30.54,30.56,30.5,30.55,57091.5619389587,12.776,12.7844,12.7593,12.7802,57091.5619
2007-06-28 15:30:00,30.54,30.57,30.53,30.53,33931.77737881507,12.776,12.7886,12.7719,12.7719,33931.7774
2007-06-28 15:35:00,30.53,30.55,30.49,30.49,52782.76481149012,12.7719,12.7802,12.7551,12.7551,52782.7648
2007-06-28 15:40:00,30.48,30.48,30.41,30.42,43447.037701974856,12.7509,12.7509,12.7217,12.7258,43447.0377
2007-06-28 15:45:00,30.42,30.44,30.39,30.42,39856.37342908437,12.7258,12.7342,12.7133,12.7258,39856.3734
2007-06-28 15:50:00,30.43,30.47,30.41,30.47,42190.30520646319,12.73,12.7468,12.7217,12.7468,42190.3052
2007-06-28 15:55:00,30.47,30.5,30.45,30.45,41472.17235188509,12.7468,12.7593,12.7384,12.7384,41472.1724
2007-06-29 09:30:00,30.32,30.32,30.23,30.23,27648.11490125673,12.684,12.684,12.6464,12.6464,27648.1149
2007-06-29 09:35:00,30.22,30.22,30.14,30.16,17055.6552962298,12.6422,12.6422,12.6087,12.6171,17055.6553
2007-06-29 09:40:00,30.16,30.23,30.14,30.21,18671.45421903052,12.6171,12.6464,12.6087,12.638,18671.4542
2007-06-29 09:45:00,30.22,30.33,30.22,30.31,14901.256732495507,12.6422,12.6882,12.6422,12.6798,14901.2567
2007-06-29 09:50:00,30.32,30.4,30.32,30.4,13105.924596050269,12.684,12.7175,12.684,12.7175,13105.9246
2007-06-29 09:55:00,30.41,30.43,30.35,30.35,11669.658886894074,12.7217,12.73,12.6966,12.6966,11669.6589
2007-06-29 10:00:00,30.36,30.47,30.36,30.46,12028.725314183122,12.7007,12.7468,12.7007,12.7426,12028.7253
2007-06-29 10:05:00,30.46,30.46,30.43,30.46,5026.929982046678,12.7426,12.7426,12.73,12.7426,5026.93
2007-06-29 10:10:00,30.47,30.47,30.41,30.41,9515.260323159782,12.7468,12.7468,12.7217,12.7217,9515.2603
2007-06-29 10:15:00,30.41,30.41,30.37,30.37,5385.996409335727,12.7217,12.7217,12.7049,12.7049,5385.9964
2007-06-29 10:20:00,30.36,30.36,30.33,30.35,8976.660682226211,12.7007,12.7007,12.6882,12.6966,8976.6607
2007-06-29 10:25:00,30.34,30.36,30.34,30.35,15978.456014362657,12.6924,12.7007,12.6924,12.6966,15978.456
2007-06-29 10:30:00,30.35,30.36,30.3,30.33,8976.660682226211,12.6966,12.7007,12.6756,12.6882,8976.6607
2007-06-29 10:35:00,30.31,30.33,30.31,30.32,4667.86355475763,12.6798,12.6882,12.6798,12.684,4667.8636
2007-06-29 10:40:00,30.33,30.34,30.31,30.32,9694.793536804307,12.6882,12.6924,12.6798,12.684,9694.7935
2007-06-29 10:45:00,30.32,30.32,30.31,30.31,6822.26211849192,12.684,12.684,12.6798,12.6798,6822.2621
2007-06-29 10:50:00,30.31,30.32,30.3,30.3,4129.2639138240565,12.6798,12.684,12.6756,12.6756,4129.2639
2007-06-29 10:55:00,30.31,30.31,30.29,30.3,3770.197486535009,12.6798,12.6798,12.6715,12.6756,3770.1975
2007-06-29 11:00:00,30.3,30.31,30.29,30.29,24955.116696588862,12.6756,12.6798,12.6715,12.6715,24955.1167
2007-06-29 11:05:00,30.3,30.3,30.26,30.27,16696.58886894075,12.6756,12.6756,12.6589,12.6631,16696.5889
2007-06-29 11:10:00,30.27,30.28,30.27,30.28,1974.8653500897665,12.6631,12.6673,12.6631,12.6673,1974.8654
2007-06-29 11:15:00,30.28,30.33,30.28,30.32,15260.323159784555,12.6673,12.6882,12.6673,12.684,15260.3232
2007-06-29 11:20:00,30.33,30.35,30.33,30.33,3770.197486535009,12.6882,12.6966,12.6882,12.6882,3770.1975
2007-06-29 11:25:00,30.33,30.35,30.33,30.34,1256.7324955116694,12.6882,12.6966,12.6882,12.6924,1256.7325
2007-06-29 11:30:00,30.34,30.36,30.32,30.36,6283.662477558348,12.6924,12.7007,12.684,12.7007,6283.6625
2007-06-29 11:35:00,30.35,30.36,30.35,30.35,3949.730700179533,12.6966,12.7007,12.6966,12.6966,3949.7307
2007-06-29 11:40:00,30.35,30.36,30.31,30.32,11849.192100538598,12.6966,12.7007,12.6798,12.684,11849.1921
2007-06-29 11:45:00,30.32,30.32,30.3,30.32,8617.594254937163,12.684,12.684,12.6756,12.684,8617.5943
2007-06-29 11:50:00,30.32,30.32,30.3,30.32,5565.529622980251,12.684,12.684,12.6756,12.684,5565.5296
2007-06-29 11:55:00,30.31,30.32,30.27,30.28,24955.116696588862,12.6798,12.684,12.6631,12.6673,24955.1167
2007-06-29 12:00:00,30.3,30.3,30.27,30.27,8976.660682226211,12.6756,12.6756,12.6631,12.6631,8976.6607
2007-06-29 12:05:00,30.27,30.3,30.27,30.29,9694.793536804307,12.6631,12.6756,12.6631,12.6715,9694.7935
2007-06-29 12:10:00,30.3,30.3,30.23,30.23,8258.527827648113,12.6756,12.6756,12.6464,12.6464,8258.5278
2007-06-29 12:15:00,30.23,30.23,30.21,30.22,13105.924596050269,12.6464,12.6464,12.638,12.6422,13105.9246
2007-06-29 12:20:00,30.22,30.22,30.17,30.18,5385.996409335727,12.6422,12.6422,12.6213,12.6254,5385.9964
2007-06-29 12:25:00,30.18,30.22,30.18,30.19,6463.195691202872,12.6254,12.6422,12.6254,12.6296,6463.1957
2007-06-29 12:30:00,30.19,30.19,30.13,30.14,13644.52423698384,12.6296,12.6296,12.6045,12.6087,13644.5242
2007-06-29 12:35:00,30.14,30.14,30.11,30.13,7181.328545780969,12.6087,12.6087,12.5962,12.6045,7181.3285
2007-06-29 12:40:00,30.13,30.14,30.13,30.14,3949.730700179533,12.6045,12.6087,12.6045,12.6087,3949.7307
2007-06-29 12:45:00,30.14,30.16,30.13,30.15,6463.195691202872,12.6087,12.6171,12.6045,12.6129,6463.1957
2007-06-29 12:50:00,30.14,30.16,30.13,30.16,2513.464991023339,12.6087,12.6171,12.6045,12.6171,2513.465
2007-06-29 12:55:00,30.16,30.16,30.14,30.14,2513.464991023339,12.6171,12.6171,12.6087,12.6087,2513.465
2007-06-29 13:00:00,30.14,30.16,30.13,30.13,6822.26211849192,12.6087,12.6171,12.6045,12.6045,6822.2621
2007-06-29 13:05:00,30.13,30.13,30.09,30.09,10592.459605026928,12.6045,12.6045,12.5878,12.5878,10592.4596
2007-06-29 13:10:00,30.09,30.09,30.06,30.06,17055.6552962298,12.5878,12.5878,12.5752,12.5752,17055.6553
2007-06-29 13:15:00,30.07,30.08,30.05,30.07,12926.391382405744,12.5794,12.5836,12.5711,12.5794,12926.3914
2007-06-29 13:20:00,30.07,30.11,30.06,30.11,7899.461400359065,12.5794,12.5962,12.5752,12.5962,7899.4614
2007-06-29 13:25:00,30.12,30.13,30.11,30.12,10233.39317773788,12.6003,12.6045,12.5962,12.6003,10233.3932
2007-06-29 13:30:00,30.11,30.16,30.1,30.16,14362.657091561938,12.5962,12.6171,12.592,12.6171,14362.6571
2007-06-29 13:35:00,30.17,30.19,30.15,30.16,22441.651705565528,12.6213,12.6296,12.6129,12.6171,22441.6517
2007-06-29 13:40:00,30.16,30.18,30.16,30.17,201974.86535008973,12.6171,12.6254,12.6171,12.6213,201974.8654
2007-06-29 13:45:00,30.16,30.21,30.16,30.21,8078.994614003589,12.6171,12.638,12.6171,12.638,8078.9946
2007-06-29 13:50:00,30.22,30.23,30.2,30.22,7540.394973070017,12.6422,12.6464,12.6338,12.6422,7540.395
2007-06-29 13:55:00,30.22,30.26,30.22,30.23,74685.81687612207,12.6422,12.6589,12.6422,12.6464,74685.8169
2007-06-29 14:00:00,30.23,30.24,30.17,30.18,6822.26211849192,12.6464,12.6505,12.6213,12.6254,6822.2621
2007-06-29 14:05:00,30.18,30.18,30.09,30.11,14721.723518850986,12.6254,12.6254,12.5878,12.5962,14721.7235
2007-06-29 14:10:00,30.12,30.12,30.07,30.11,16337.522441651705,12.6003,12.6003,12.5794,12.5962,16337.5224
2007-06-29 14:15:00,30.11,30.16,30.11,30.12,14721.723518850986,12.5962,12.6171,12.5962,12.6003,14721.7235
2007-06-29 14:20:00,30.12,30.13,30.1,30.13,8976.660682226211,12.6003,12.6045,12.592,12.6045,8976.6607
2007-06-29 14:25:00,30.13,30.14,30.09,30.11,21184.919210053857,12.6045,12.6087,12.5878,12.5962,21184.9192
2007-06-29 14:30:00,30.11,30.12,30.07,30.11,16337.522441651705,12.5962,12.6003,12.5794,12.5962,16337.5224
2007-06-29 14:35:00,30.13,30.17,30.12,30.17,7001.795332136444,12.6045,12.6213,12.6003,12.6213,7001.7953
2007-06-29 14:40:00,30.17,30.21,30.17,30.19,10951.526032315976,12.6213,12.638,12.6213,12.6296,10951.526
2007-06-29 14:45:00,30.19,30.21,30.18,30.19,10592.459605026928,12.6296,12.638,12.6254,12.6296,10592.4596
2007-06-29 14:50:00,30.18,30.19,30.18,30.19,9335.72710951526,12.6254,12.6296,12.6254,12.6296,9335.7271
2007-06-29 14:55:00,30.19,30.2,30.18,30.19,6642.728904847396,12.6296,12.6338,12.6254,12.6296,6642.7289
2007-06-29 15:00:00,30.19,30.21,30.1,30.1,22800.71813285457,12.6296,12.638,12.592,12.592,22800.7181
2007-06-29 15:05:00,30.09,30.1,30.02,30.08,21184.919210053857,12.5878,12.592,12.5585,12.5836,21184.9192
2007-06-29 15:10:00,30.07,30.07,29.95,29.97,29802.51346499101,12.5794,12.5794,12.5292,12.5376,29802.5135
2007-06-29 15:15:00,29.97,30.03,29.97,30.03,15439.856373429082,12.5376,12.5627,12.5376,12.5627,15439.8564
2007-06-29 15:20:00,30.03,30.04,29.99,30.03,26211.849192100533,12.5627,12.5669,12.546,12.5627,26211.8492
2007-06-29 15:25:00,30.03,30.03,29.99,29.99,32315.97845601436,12.5627,12.5627,12.546,12.546,32315.9785
2007-06-29 15:30:00,29.99,30.04,29.98,30.03,40035.9066427289,12.546,12.5669,12.5418,12.5627,40035.9066
2007-06-29 15:35:00,30.03,30.11,30.03,30.11,37342.90843806104,12.5627,12.5962,12.5627,12.5962,37342.9084
2007-06-29 15:40:00,30.11,30.18,30.09,30.17,42369.83842010771,12.5962,12.6254,12.5878,12.6213,42369.8384
2007-06-29 15:45:00,30.17,30.19,30.14,30.19,48294.43447037701,12.6213,12.6296,12.6087,12.6296,48294.4345
2007-06-29 15:50:00,30.2,30.26,30.18,30.22,50269.29982046678,12.6338,12.6589,12.6254,12.6422,50269.2998
2007-06-29 15:55:00,30.22,30.29,30.17,30.21,68581.68761220825,12.6422,12.6715,12.6213,12.638,68581.6876
2007-07-02 09:30:00,30.25,30.38,30.25,30.35,58527.82764811489,12.6547,12.7091,12.6547,12.6966,58527.8276
2007-07-02 09:35:00,30.37,30.38,30.33,30.35,7181.328545780969,12.7049,12.7091,12.6882,12.6966,7181.3285
2007-07-02 09:40:00,30.36,30.42,30.34,30.42,12387.79174147217,12.7007,12.7258,12.6924,12.7258,12387.7917
2007-07-02 09:45:00,30.43,30.45,30.4,30.4,41651.70556552961,12.73,12.7384,12.7175,12.7175,41651.7056
2007-07-02 09:50:00,30.4,30.4,30.36,30.37,27648.11490125673,12.7175,12.7175,12.7007,12.7049,27648.1149
2007-07-02 09:55:00,30.36,30.38,30.36,30.38,18850.987432675043,12.7007,12.7091,12.7007,12.7091,18850.9874
2007-07-02 10:00:00,30.38,30.46,30.38,30.4,49012.56732495511,12.7091,12.7426,12.7091,12.7175,49012.5673
2007-07-02 10:05:00,30.4,30.43,30.4,30.41,12567.324955116695,12.7175,12.73,12.7175,12.7217,12567.325
2007-07-02 10:10:00,30.41,30.45,30.41,30.45,10233.39317773788,12.7217,12.7384,12.7217,12.7384,10233.3932
2007-07-02 10:15:00,30.45,30.46,30.42,30.44,22980.2513464991,12.7384,12.7426,12.7258,12.7342,22980.2513
2007-07-02 10:20:00,30.44,30.46,30.41,30.43,22082.58527827648,12.7342,12.7426,12.7217,12.73,22082.5853
2007-07-02 10:25:00,30.42,30.44,30.41,30.41,17594.254937163372,12.7258,12.7342,12.7217,12.7217,17594.2549
2007-07-02 10:30:00,30.41,30.44,30.41,30.44,13824.057450628365,12.7217,12.7342,12.7217,12.7342,13824.0575
2007-07-02 10:35:00,30.44,30.49,30.43,30.48,28366.247755834826,12.7342,12.7551,12.73,12.7509,28366.2478
2007-07-02 10:40:00,30.48,30.5,30.48,30.48,14542.19030520646,12.7509,12.7593,12.7509,12.7509,14542.1903
2007-07-02 10:45:00,30.48,30.51,30.47,30.51,15798.92280071813,12.7509,12.7635,12.7468,12.7635,15798.9228
2007-07-02 10:50:00,30.51,30.57,30.51,30.56,15439.856373429082,12.7635,12.7886,12.7635,12.7844,15439.8564
2007-07-02 10:55:00,30.57,30.62,30.57,30.62,9515.260323159782,12.7886,12.8095,12.7886,12.8095,9515.2603
2007-07-02 11:00:00,30.63,30.68,30.6,30.61,34290.84380610412,12.8137,12.8346,12.8011,12.8053,34290.8438
2007-07-02 11:05:00,30.61,30.62,30.58,30.59,12926.391382405744,12.8053,12.8095,12.7928,12.797,12926.3914
2007-07-02 11:10:00,30.6,30.62,30.6,30.62,12567.324955116695,12.8011,12.8095,12.8011,12.8095,12567.325
2007-07-02 11:15:00,30.62,30.62,30.6,30.61,12028.725314183122,12.8095,12.8095,12.8011,12.8053,12028.7253
2007-07-02 11:20:00,30.61,30.61,30.57,30.57,27648.11490125673,12.8053,12.8053,12.7886,12.7886,27648.1149
2007-07-02 11:25:00,30.58,30.6,30.56,30.59,21005.38599640933,12.7928,12.8011,12.7844,12.797,21005.386
2007-07-02 11:30:00,30.58,30.59,30.57,30.58,12567.324955116695,12.7928,12.797,12.7886,12.7928,12567.325
2007-07-02 11:35:00,30.58,30.58,30.53,30.54,8976.660682226211,12.7928,12.7928,12.7719,12.776,8976.6607
2007-07-02 11:40:00,30.54,30.55,30.53,30.54,8976.660682226211,12.776,12.7802,12.7719,12.776,8976.6607
2007-07-02 11:45:00,30.55,30.57,30.54,30.57,9156.193895870734,12.7802,12.7886,12.776,12.7886,9156.1939
2007-07-02 11:50:00,30.57,30.58,30.57,30.57,14901.256732495507,12.7886,12.7928,12.7886,12.7886,14901.2567
2007-07-02 11:55:00,30.56,30.58,30.54,30.54,14183.123877917413,12.7844,12.7928,12.776,12.776,14183.1239
2007-07-02 12:00:00,30.55,30.56,30.55,30.55,9874.326750448832,12.7802,12.7844,12.7802,12.7802,9874.3268
2007-07-02 12:05:00,30.55,30.56,30.54,30.56,7899.461400359065,12.7802,12.7844,12.776,12.7844,7899.4614
2007-07-02 12:10:00,30.56,30.57,30.55,30.57,8258.527827648113,12.7844,12.7886,12.7802,12.7886,8258.5278
2007-07-02 12:15:00,30.57,30.57,30.56,30.56,8438.061041292638,12.7886,12.7886,12.7844,12.7844,8438.061
2007-07-02 12:20:00,30.55,30.56,30.52,30.52,16696.58886894075,12.7802,12.7844,12.7677,12.7677,16696.5889
2007-07-02 12:25:00,30.52,30.55,30.51,30.53,14362.657091561938,12.7677,12.7802,12.7635,12.7719,14362.6571
2007-07-02 12:30:00,30.54,30.55,30.52,30.52,13464.991023339317,12.776,12.7802,12.7677,12.7677,13464.991
2007-07-02 12:35:00,30.52,30.52,30.46,30.48,18850.987432675043,12.7677,12.7677,12.7426,12.7509,18850.9874
2007-07-02 12:40:00,30.47,30.47,30.42,30.43,15260.323159784555,12.7468,12.7468,12.7258,12.73,15260.3232
2007-07-02 12:45:00,30.42,30.44,30.41,30.44,23339.31777378815,12.7258,12.7342,12.7217,12.7342,23339.3178
2007-07-02 12:50:00,30.45,30.46,30.44,30.45,6463.195691202872,12.7384,12.7426,12.7342,12.7384,6463.1957
2007-07-02 12:55:00,30.45,30.47,30.45,30.47,7899.461400359065,12.7384,12.7468,12.7384,12.7468,7899.4614
2007-07-02 13:00:00,30.47,30.49,30.47,30.48,9335.72710951526,12.7468,12.7551,12.7468,12.7509,9335.7271
2007-07-02 13:05:00,30.49,30.52,30.46,30.47,28007.181328545776,12.7551,12.7677,12.7426,12.7468,28007.1813
2007-07-02 13:10:00,30.47,30.51,30.47,30.5,7719.928186714541,12.7468,12.7635,12.7468,12.7593,7719.9282
2007-07-02 13:15:00,30.5,30.5,30.48,30.5,9694.793536804307,12.7593,12.7593,12.7509,12.7593,9694.7935
2007-07-02 13:20:00,30.49,30.49,30.48,30.49,5745.062836624775,12.7551,12.7551,12.7509,12.7551,5745.0628
2007-07-02 13:25:00,30.5,30.51,30.5,30.51,8438.061041292638,12.7593,12.7635,12.7593,12.7635,8438.061
2007-07-02 13:30:00,30.51,30.52,30.51,30.51,11131.0592459605,12.7635,12.7677,12.7635,12.7635,11131.0592
2007-07-02 13:35:00,30.51,30.52,30.5,30.52,6642.728904847396,12.7635,12.7677,12.7593,12.7677,6642.7289
2007-07-02 13:40:00,30.52,30.53,30.52,30.53,5565.529622980251,12.7677,12.7719,12.7677,12.7719,5565.5296
2007-07-02 13:45:00,30.53,30.58,30.53,30.58,11131.0592459605,12.7719,12.7928,12.7719,12.7928,11131.0592
2007-07-02 13:50:00,30.57,30.6,30.57,30.6,7899.461400359065,12.7886,12.8011,12.7886,12.8011,7899.4614
2007-07-02 13:55:00,30.6,30.6,30.57,30.57,7001.795332136444,12.8011,12.8011,12.7886,12.7886,7001.7953
2007-07-02 14:00:00,30.57,30.6,30.57,30.6,7181.328545780969,12.7886,12.8011,12.7886,12.8011,7181.3285
2007-07-02 14:05:00,30.59,30.59,30.57,30.58,15080.789946140034,12.797,12.797,12.7886,12.7928,15080.7899
2007-07-02 14:10:00,30.58,30.59,30.56,30.56,13105.924596050269,12.7928,12.797,12.7844,12.7844,13105.9246
2007-07-02 14:15:00,30.56,30.58,30.55,30.57,10771.992818671451,12.7844,12.7928,12.7802,12.7886,10771.9928
2007-07-02 14:20:00,30.57,30.57,30.56,30.56,8078.994614003589,12.7886,12.7886,12.7844,12.7844,8078.9946
2007-07-02 14:25:00,30.56,30.58,30.56,30.57,19030.520646319565,12.7844,12.7928,12.7844,12.7886,19030.5206
2007-07-02 14:30:00,30.58,30.59,30.57,30.58,15439.856373429082,12.7928,12.797,12.7886,12.7928,15439.8564
2007-07-02 14:35:00,30.58,30.6,30.57,30.57,8976.660682226211,12.7928,12.8011,12.7886,12.7886,8976.6607
2007-07-02 14:40:00,30.57,30.58,30.56,30.56,6822.26211849192,12.7886,12.7928,12.7844,12.7844,6822.2621
2007-07-02 14:45:00,30.56,30.57,30.53,30.53,14362.657091561938,12.7844,12.7886,12.7719,12.7719,14362.6571
2007-07-02 14:50:00,30.53,30.53,30.52,30.52,4847.396768402154,12.7719,12.7719,12.7677,12.7677,4847.3968
2007-07-02 14:55:00,30.52,30.57,30.52,30.55,9515.260323159782,12.7677,12.7886,12.7677,12.7802,9515.2603
2007-07-02 15:00:00,30.54,30.55,30.51,30.51,12567.324955116695,12.776,12.7802,12.7635,12.7635,12567.325
2007-07-02 15:05:00,30.51,30.52,30.51,30.51,5924.596050269299,12.7635,12.7677,12.7635,12.7635,5924.5961
2007-07-02 15:10:00,30.51,30.51,30.46,30.46,47217.23518850987,12.7635,12.7635,12.7426,12.7426,47217.2352
2007-07-02 15:15:00,30.47,30.53,30.45,30.52,67504.4883303411,12.7468,12.7719,12.7384,12.7677,67504.4883
2007-07-02 15:20:00,30.51,30.51,30.47,30.49,25493.71633752244,12.7635,12.7635,12.7468,12.7551,25493.7163
2007-07-02 15:25:00,30.49,30.5,30.48,30.48,6822.26211849192,12.7551,12.7593,12.7509,12.7509,6822.2621
2007-07-02 15:30:00,30.48,30.5,30.48,30.49,6822.26211849192,12.7509,12.7593,12.7509,12.7551,6822.2621
2007-07-02 15:35:00,30.48,30.48,30.45,30.46,10951.526032315976,12.7509,12.7509,12.7384,12.7426,10951.526
2007-07-02 15:40:00,30.46,30.48,30.46,30.47,14003.590664272888,12.7426,12.7509,12.7426,12.7468,14003.5907
2007-07-02 15:45:00,30.47,30.47,30.46,30.47,11131.0592459605,12.7468,12.7468,12.7426,12.7468,11131.0592
2007-07-02 15:50:00,30.46,30.47,30.46,30.47,11669.658886894074,12.7426,12.7468,12.7426,12.7468,11669.6589
2007-07-02 15:55:00,30.47,30.55,30.47,30.55,63195.69120287252,12.7468,12.7802,12.7468,12.7802,63195.6912
2007-07-03 09:30:00,30.53,30.61,30.53,30.53,10053.859964093355,12.7719,12.8053,12.7719,12.7719,10053.86
2007-07-03 09:35:00,30.56,30.56,30.52,30.53,8438.061041292638,12.7844,12.7844,12.7677,12.7719,8438.061
2007-07-03 09:40:00,30.55,30.58,30.51,30.56,6822.26211849192,12.7802,12.7928,12.7635,12.7844,6822.2621
2007-07-03 09:45:00,30.56,30.56,30.51,30.51,6104.129263913823,12.7844,12.7844,12.7635,12.7635,6104.1293
2007-07-03 09:50:00,30.53,30.54,30.51,30.53,11490.12567324955,12.7719,12.776,12.7635,12.7719,11490.1257
2007-07-03 09:55:00,30.55,30.65,30.55,30.65,9515.260323159782,12.7802,12.8221,12.7802,12.8221,9515.2603
2007-07-03 10:00:00,30.62,30.66,30.6,30.6,12208.258527827646,12.8095,12.8262,12.8011,12.8011,12208.2585
2007-07-03 10:05:00,30.59,30.59,30.56,30.56,6463.195691202872,12.797,12.797,12.7844,12.7844,6463.1957
2007-07-03 10:10:00,30.56,30.57,30.54,30.57,1795.3321364452422,12.7844,12.7886,12.776,12.7886,1795.3321
2007-07-03 10:15:00,30.55,30.57,30.55,30.56,6463.195691202872,12.7802,12.7886,12.7802,12.7844,6463.1957
2007-07-03 10:20:00,30.57,30.58,30.52,30.53,3411.13105924596,12.7886,12.7928,12.7677,12.7719,3411.1311
2007-07-03 10:25:00,30.53,30.61,30.53,30.61,4308.7971274685815,12.7719,12.8053,12.7719,12.8053,4308.7971
2007-07-03 10:30:00,30.61,30.62,30.56,30.6,11131.0592459605,12.8053,12.8095,12.7844,12.8011,11131.0592
2007-07-03 10:35:00,30.59,30.6,30.58,30.6,3770.197486535009,12.797,12.8011,12.7928,12.8011,3770.1975
2007-07-03 10:40:00,30.59,30.6,30.58,30.6,5745.062836624775,12.797,12.8011,12.7928,12.8011,5745.0628
2007-07-03 10:45:00,30.6,30.61,30.57,30.58,5745.062836624775,12.8011,12.8053,12.7886,12.7928,5745.0628
2007-07-03 10:50:00,30.57,30.6,30.56,30.56,6283.662477558348,12.7886,12.8011,12.7844,12.7844,6283.6625
2007-07-03 10:55:00,30.56,30.56,30.55,30.56,2692.998204667864,12.7844,12.7844,12.7802,12.7844,2692.9982
2007-07-03 11:00:00,30.55,30.55,30.51,30.52,13105.924596050269,12.7802,12.7802,12.7635,12.7677,13105.9246
2007-07-03 11:05:00,30.52,30.53,30.51,30.52,3770.197486535009,12.7677,12.7719,12.7635,12.7677,3770.1975
2007-07-03 11:10:00,30.52,30.53,30.48,30.5,8797.127468581686,12.7677,12.7719,12.7509,12.7593,8797.1275
2007-07-03 11:15:00,30.5,30.5,30.47,30.49,7001.795332136444,12.7593,12.7593,12.7468,12.7551,7001.7953
2007-07-03 11:20:00,30.49,30.49,30.48,30.49,2333.931777378815,12.7551,12.7551,12.7509,12.7551,2333.9318
2007-07-03 11:25:00,30.49,30.5,30.48,30.48,4129.2639138240565,12.7551,12.7593,12.7509,12.7509,4129.2639
2007-07-03 11:30:00,30.48,30.49,30.48,30.49,11490.12567324955,12.7509,12.7551,12.7509,12.7551,11490.1257
2007-07-03 11:35:00,30.5,30.5,30.43,30.47,24416.51705565529,12.7593,12.7593,12.73,12.7468,24416.5171
2007-07-03 11:40:00,30.46,30.47,30.43,30.44,7001.795332136444,12.7426,12.7468,12.73,12.7342,7001.7953
2007-07-03 11:45:00,30.43,30.43,30.4,30.41,13464.991023339317,12.73,12.73,12.7175,12.7217,13464.991
2007-07-03 11:50:00,30.41,30.43,30.41,30.43,17235.188509874326,12.7217,12.73,12.7217,12.73,17235.1885
2007-07-03 11:55:00,30.42,30.43,30.41,30.43,13105.924596050269,12.7258,12.73,12.7217,12.73,13105.9246
2007-07-03 12:00:00,30.43,30.46,30.43,30.46,22800.71813285457,12.73,12.7426,12.73,12.7426,22800.7181
2007-07-03 12:05:00,30.46,30.46,30.45,30.45,17953.321364452422,12.7426,12.7426,12.7384,12.7384,17953.3214
2007-07-03 12:10:00,30.45,30.45,30.43,30.43,7360.861759425493,12.7384,12.7384,12.73,12.73,7360.8618
2007-07-03 12:15:00,30.43,30.43,30.43,30.43,5565.529622980251,12.73,12.73,12.73,12.73,5565.5296
2007-07-03 12:20:00,30.43,30.46,30.43,30.45,10592.459605026928,12.73,12.7426,12.73,12.7384,10592.4596
2007-07-03 12:25:00,30.45,30.45,30.42,30.43,24236.98384201077,12.7384,12.7384,12.7258,12.73,24236.9838
2007-07-03 12:30:00,30.43,30.46,30.43,30.46,11669.658886894074,12.73,12.7426,12.73,12.7426,11669.6589
2007-07-03 12:35:00,30.45,30.47,30.45,30.47,8078.994614003589,12.7384,12.7468,12.7384,12.7468,8078.9946
2007-07-03 12:40:00,30.47,30.47,30.46,30.47,6463.195691202872,12.7468,12.7468,12.7426,12.7468,6463.1957
2007-07-03 12:45:00,30.46,30.47,30.46,30.46,7360.861759425493,12.7426,12.7468,12.7426,12.7426,7360.8618
2007-07-03 12:50:00,30.46,30.46,30.41,30.41,7899.461400359065,12.7426,12.7426,12.7217,12.7217,7899.4614
2007-07-03 12:55:00,30.41,30.46,30.41,30.44,12926.391382405744,12.7217,12.7426,12.7217,12.7342,12926.3914
2007-07-05 09:30:00,30.57,30.57,30.35,30.35,20107.71992818671,12.7886,12.7886,12.6966,12.6966,20107.7199
2007-07-05 09:35:00,30.36,30.42,30.35,30.35,6822.26211849192,12.7007,12.7258,12.6966,12.6966,6822.2621
2007-07-05 09:40:00,30.34,30.41,30.34,30.41,3411.13105924596,12.6924,12.7217,12.6924,12.7217,3411.1311
2007-07-05 09:45:00,30.4,30.4,30.33,30.38,36265.70915619389,12.7175,12.7175,12.6882,12.7091,36265.7092
2007-07-05 09:50:00,30.38,30.43,30.38,30.41,22441.651705565528,12.7091,12.73,12.7091,12.7217,22441.6517
2007-07-05 09:55:00,30.41,30.41,30.33,30.36,22980.2513464991,12.7217,12.7217,12.6882,12.7007,22980.2513
2007-07-05 10:00:00,30.37,30.37,30.29,30.34,53321.36445242369,12.7049,12.7049,12.6715,12.6924,53321.3645
2007-07-05 10:05:00,30.36,30.36,30.32,30.33,17414.721723518847,12.7007,12.7007,12.684,12.6882,17414.7217
2007-07-05 10:10:00,30.35,30.35,30.33,30.35,25134.64991023339,12.6966,12.6966,12.6882,12.6966,25134.6499
2007-07-05 10:15:00,30.35,30.35,30.33,30.35,17773.788150807897,12.6966,12.6966,12.6882,12.6966,17773.7882
2007-07-05 10:20:00,30.35,30.36,30.35,30.36,26929.98204667864,12.6966,12.7007,12.6966,12.7007,26929.982
2007-07-05 10:25:00,30.36,30.37,30.36,30.37,201256.73249551165,12.7007,12.7049,12.7007,12.7049,201256.7325
2007-07-05 10:30:00,30.37,30.47,30.37,30.39,53859.96409335727,12.7049,12.7468,12.7049,12.7133,53859.9641
2007-07-05 10:35:00,30.4,30.46,30.38,30.41,45242.3698384201,12.7175,12.7426,12.7091,12.7217,45242.3698
2007-07-05 10:40:00,30.4,30.42,30.38,30.4,27648.11490125673,12.7175,12.7258,12.7091,12.7175,27648.1149
2007-07-05 10:45:00,30.4,30.45,30.38,30.45,35188.509874326744,12.7175,12.7384,12.7091,12.7384,35188.5099
2007-07-05 10:50:00,30.45,30.45,30.41,30.43,18671.45421903052,12.7384,12.7384,12.7217,12.73,18671.4542
2007-07-05 10:55:00,30.43,30.46,30.43,30.46,4847.396768402154,12.73,12.7426,12.73,12.7426,4847.3968
2007-07-05 11:00:00,30.46,30.51,30.44,30.51,82046.67863554756,12.7426,12.7635,12.7342,12.7635,82046.6786
2007-07-05 11:05:00,30.5,30.58,30.5,30.57,38061.04129263913,12.7593,12.7928,12.7593,12.7886,38061.0413
2007-07-05 11:10:00,30.58,30.62,30.57,30.61,9694.793536804307,12.7928,12.8095,12.7886,12.8053,9694.7935
2007-07-05 11:15:00,30.62,30.63,30.6,30.61,13285.457809694792,12.8095,12.8137,12.8011,12.8053,13285.4578
2007-07-05 11:20:00,30.6,30.66,30.6,30.66,72890.48473967683,12.8011,12.8262,12.8011,12.8262,72890.4847
2007-07-05 11:25:00,30.66,30.66,30.63,30.64,11849.192100538598,12.8262,12.8262,12.8137,12.8179,11849.1921
2007-07-05 11:30:00,30.63,30.64,30.61,30.62,19210.05385996409,12.8137,12.8179,12.8053,12.8095,19210.0539
2007-07-05 11:35:00,30.6,30.61,30.6,30.61,18850.987432675043,12.8011,12.8053,12.8011,12.8053,18850.9874
2007-07-05 11:40:00,30.61,30.65,30.61,30.64,9694.793536804307,12.8053,12.8221,12.8053,12.8179,9694.7935
2007-07-05 11:45:00,30.64,30.64,30.63,30.64,12387.79174147217,12.8179,12.8179,12.8137,12.8179,12387.7917
2007-07-05 11:50:00,30.64,30.64,30.63,30.64,3770.197486535009,12.8179,12.8179,12.8137,12.8179,3770.1975
2007-07-05 11:55:00,30.65,30.69,30.64,30.66,55475.76301615798,12.8221,12.8388,12.8179,12.8262,55475.763
2007-07-05 12:00:00,30.66,30.72,30.66,30.71,14183.123877917413,12.8262,12.8513,12.8262,12.8472,14183.1239
2007-07-05 12:05:00,30.71,30.71,30.69,30.71,21723.518850987428,12.8472,12.8472,12.8388,12.8472,21723.5189
2007-07-05 12:10:00,30.71,30.73,30.7,30.71,18132.854578096943,12.8472,12.8555,12.843,12.8472,18132.8546
2007-07-05 12:15:00,30.71,30.73,30.71,30.72,18132.854578096943,12.8472,12.8555,12.8472,12.8513,18132.8546
2007-07-05 12:20:00,30.72,30.74,30.7,30.73,42010.77199281866,12.8513,12.8597,12.843,12.8555,42010.772
2007-07-05 12:25:00,30.73,30.74,30.72,30.74,35547.576301615794,12.8555,12.8597,12.8513,12.8597,35547.5763
2007-07-05 12:30:00,30.73,30.75,30.72,30.74,25673.24955116696,12.8555,12.8639,12.8513,12.8597,25673.2496
2007-07-05 12:35:00,30.74,30.77,30.73,30.76,31059.24596050269,12.8597,12.8723,12.8555,12.8681,31059.246
2007-07-05 12:40:00,30.75,30.8,30.75,30.79,35906.642728904844,12.8639,12.8848,12.8639,12.8806,35906.6427
2007-07-05 12:45:00,30.79,30.84,30.79,30.84,94793.53680430878,12.8806,12.9015,12.8806,12.9015,94793.5368
2007-07-05 12:50:00,30.83,30.86,30.82,30.84,46858.16876122082,12.8974,12.9099,12.8932,12.9015,46858.1688
2007-07-05 12:55:00,30.85,30.87,30.84,30.85,40933.57271095152,12.9057,12.9141,12.9015,12.9057,40933.5727
2007-07-05 13:00:00,30.85,30.86,30.84,30.86,24596.050269299816,12.9057,12.9099,12.9015,12.9099,24596.0503
2007-07-05 13:05:00,30.86,30.9,30.85,30.89,38240.57450628366,12.9099,12.9266,12.9057,12.9225,38240.5745
2007-07-05 13:10:00,30.89,30.9,30.87,30.87,19569.12028725314,12.9225,12.9266,12.9141,12.9141,19569.1203
2007-07-05 13:15:00,30.87,30.9,30.87,30.87,14901.256732495507,12.9141,12.9266,12.9141,12.9141,14901.2567
2007-07-05 13:20:00,30.89,30.95,30.88,30.94,28007.181328545776,12.9225,12.9476,12.9183,12.9434,28007.1813
2007-07-05 13:25:00,30.94,30.96,30.94,30.96,11849.192100538598,12.9434,12.9517,12.9434,12.9517,11849.1921
2007-07-05 13:30:00,30.96,31.01,30.95,31.0,48294.43447037701,12.9517,12.9727,12.9476,12.9685,48294.4345
2007-07-05 13:35:00,31.0,31.05,31.0,31.04,33752.24416517055,12.9685,12.9894,12.9685,12.9852,33752.2442
2007-07-05 13:40:00,31.03,31.09,31.02,31.09,65350.08976660681,12.981,13.0061,12.9768,13.0061,65350.0898
2007-07-05 13:45:00,31.09,31.15,31.08,31.14,84739.67684021543,13.0061,13.0312,13.0019,13.027,84739.6768
2007-07-05 13:50:00,31.15,31.17,31.12,31.15,57091.5619389587,13.0312,13.0396,13.0187,13.0312,57091.5619
2007-07-05 13:55:00,31.16,31.17,31.14,31.15,31597.84560143626,13.0354,13.0396,13.027,13.0312,31597.8456
2007-07-05 14:00:00,31.15,31.15,31.12,31.13,40394.97307001795,13.0312,13.0312,13.0187,13.0229,40394.9731
2007-07-05 14:05:00,31.13,31.19,31.13,31.15,25493.71633752244,13.0229,13.048,13.0229,13.0312,25493.7163
2007-07-05 14:10:00,31.16,31.18,31.12,31.13,42728.90484739676,13.0354,13.0438,13.0187,13.0229,42728.9048
2007-07-05 14:15:00,31.14,31.18,31.13,31.15,34829.443447037695,13.027,13.0438,13.0229,13.0312,34829.4434
2007-07-05 14:20:00,31.15,31.16,31.11,31.14,10951.526032315976,13.0312,13.0354,13.0145,13.027,10951.526
2007-07-05 14:25:00,31.13,31.14,31.03,31.12,51526.032315978446,13.0229,13.027,12.981,13.0187,51526.0323
2007-07-05 14:30:00,31.12,31.15,31.11,31.14,11490.12567324955,13.0187,13.0312,13.0145,13.027,11490.1257
2007-07-05 14:35:00,31.13,31.14,31.07,31.1,23159.784560143624,13.0229,13.027,12.9978,13.0103,23159.7846
2007-07-05 14:40:00,31.11,31.18,31.09,31.14,40574.50628366247,13.0145,13.0438,13.0061,13.027,40574.5063
2007-07-05 14:45:00,31.14,31.16,31.14,31.15,16337.522441651705,13.027,13.0354,13.027,13.0312,16337.5224
2007-07-05 14:50:00,31.14,31.14,31.11,31.12,19569.12028725314,13.027,13.027,13.0145,13.0187,19569.1203
2007-07-05 14:55:00,31.11,31.14,31.1,31.14,27109.515260323155,13.0145,13.027,13.0103,13.027,27109.5153
2007-07-05 15:00:00,31.13,31.13,31.1,31.12,18671.45421903052,13.0229,13.0229,13.0103,13.0187,18671.4542
2007-07-05 15:05:00,31.11,31.13,31.1,31.13,8438.061041292638,13.0145,13.0229,13.0103,13.0229,8438.061
2007-07-05 15:10:00,31.13,31.17,31.13,31.16,23339.31777378815,13.0229,13.0396,13.0229,13.0354,23339.3178
2007-07-05 15:15:00,31.16,31.18,31.15,31.16,48294.43447037701,13.0354,13.0438,13.0312,13.0354,48294.4345
2007-07-05 15:20:00,31.18,31.18,31.17,31.17,18312.38779174147,13.0438,13.0438,13.0396,13.0396,18312.3878
2007-07-05 15:25:00,31.17,31.26,31.17,31.24,101615.7989228007,13.0396,13.0772,13.0396,13.0689,101615.7989
2007-07-05 15:30:00,31.24,31.34,31.22,31.3,82585.27827648114,13.0689,13.1107,13.0605,13.094,82585.2783
2007-07-05 15:35:00,31.3,31.49,31.3,31.43,85098.74326750447,13.094,13.1735,13.094,13.1484,85098.7433
2007-07-05 15:40:00,31.43,31.46,31.41,31.45,54937.16337522441,13.1484,13.1609,13.14,13.1567,54937.1634
2007-07-05 15:45:00,31.45,31.46,31.4,31.41,114362.65709156192,13.1567,13.1609,13.1358,13.14,114362.6571
2007-07-05 15:50:00,31.4,31.4,31.34,31.36,53321.36445242369,13.1358,13.1358,13.1107,13.1191,53321.3645
2007-07-05 15:55:00,31.37,31.39,31.33,31.34,102513.46499102331,13.1233,13.1316,13.1065,13.1107,102513.465
2007-07-06 09:30:00,31.32,31.35,31.17,31.2,33213.64452423698,13.1023,13.1149,13.0396,13.0521,33213.6445
2007-07-06 09:35:00,31.21,31.24,31.15,31.15,13644.52423698384,13.0563,13.0689,13.0312,13.0312,13644.5242
2007-07-06 09:40:00,31.16,31.2,31.08,31.18,22800.71813285457,13.0354,13.0521,13.0019,13.0438,22800.7181
2007-07-06 09:45:00,31.17,31.18,31.13,31.16,32854.57809694793,13.0396,13.0438,13.0229,13.0354,32854.5781
2007-07-06 09:50:00,31.15,31.17,31.15,31.16,14901.256732495507,13.0312,13.0396,13.0312,13.0354,14901.2567
2007-07-06 09:55:00,31.16,31.16,31.07,31.07,24236.98384201077,13.0354,13.0354,12.9978,12.9978,24236.9838
2007-07-06 10:00:00,31.05,31.09,31.0,31.05,20466.78635547576,12.9894,13.0061,12.9685,12.9894,20466.7864
2007-07-06 10:05:00,31.05,31.11,31.05,31.11,17414.721723518847,12.9894,13.0145,12.9894,13.0145,17414.7217
2007-07-06 10:10:00,31.11,31.11,31.07,31.08,15080.789946140034,13.0145,13.0145,12.9978,13.0019,15080.7899
2007-07-06 10:15:00,31.08,31.08,31.03,31.06,19569.12028725314,13.0019,13.0019,12.981,12.9936,19569.1203
2007-07-06 10:20:00,31.06,31.14,31.05,31.12,18491.921005386,12.9936,13.027,12.9894,13.0187,18491.921
2007-07-06 10:25:00,31.12,31.19,31.12,31.19,21364.45242369838,13.0187,13.048,13.0187,13.048,21364.4524
2007-07-06 10:30:00,31.2,31.2,31.16,31.17,13285.457809694792,13.0521,13.0521,13.0354,13.0396,13285.4578
2007-07-06 10:35:00,31.16,31.16,31.1,31.1,7181.328545780969,13.0354,13.0354,13.0103,13.0103,7181.3285
2007-07-06 10:40:00,31.1,31.1,31.05,31.08,23159.784560143624,13.0103,13.0103,12.9894,13.0019,23159.7846
2007-07-06 10:45:00,31.09,31.11,31.08,31.11,12028.725314183122,13.0061,13.0145,13.0019,13.0145,12028.7253
2007-07-06 10:50:00,31.11,31.11,31.1,31.11,6283.662477558348,13.0145,13.0145,13.0103,13.0145,6283.6625
2007-07-06 10:55:00,31.11,31.11,31.1,31.1,15439.856373429082,13.0145,13.0145,13.0103,13.0103,15439.8564
2007-07-06 11:00:00,31.1,31.14,31.1,31.14,10951.526032315976,13.0103,13.027,13.0103,13.027,10951.526
2007-07-06 11:05:00,31.13,31.17,31.13,31.16,10592.459605026928,13.0229,13.0396,13.0229,13.0354,10592.4596
2007-07-06 11:10:00,31.17,31.19,31.16,31.19,6642.728904847396,13.0396,13.048,13.0354,13.048,6642.7289
2007-07-06 11:15:00,31.18,31.19,31.18,31.19,2692.998204667864,13.0438,13.048,13.0438,13.048,2692.9982
2007-07-06 11:20:00,31.19,31.23,31.19,31.21,9335.72710951526,13.048,13.0647,13.048,13.0563,9335.7271
2007-07-06 11:25:00,31.23,31.23,31.2,31.21,7540.394973070017,13.0647,13.0647,13.0521,13.0563,7540.395
2007-07-06 11:30:00,31.21,31.22,31.19,31.21,7899.461400359065,13.0563,13.0605,13.048,13.0563,7899.4614
2007-07-06 11:35:00,31.21,31.24,31.21,31.21,8976.660682226211,13.0563,13.0689,13.0563,13.0563,8976.6607
2007-07-06 11:40:00,31.21,31.22,31.21,31.22,3949.730700179533,13.0563,13.0605,13.0563,13.0605,3949.7307
2007-07-06 11:45:00,31.21,31.22,31.2,31.22,10951.526032315976,13.0563,13.0605,13.0521,13.0605,10951.526
2007-07-06 11:50:00,31.22,31.25,31.22,31.24,12926.391382405744,13.0605,13.0731,13.0605,13.0689,12926.3914
2007-07-06 11:55:00,31.24,31.25,31.21,31.24,14542.19030520646,13.0689,13.0731,13.0563,13.0689,14542.1903
2007-07-06 12:00:00,31.23,31.25,31.23,31.25,10233.39317773788,13.0647,13.0731,13.0647,13.0731,10233.3932
2007-07-06 12:05:00,31.25,31.28,31.25,31.28,3590.6642728904844,13.0731,13.0856,13.0731,13.0856,3590.6643
2007-07-06 12:10:00,31.28,31.3,31.28,31.28,10053.859964093355,13.0856,13.094,13.0856,13.0856,10053.86
2007-07-06 12:15:00,31.28,31.28,31.17,31.19,21184.919210053857,13.0856,13.0856,13.0396,13.048,21184.9192
2007-07-06 12:20:00,31.18,31.19,31.16,31.18,9335.72710951526,13.0438,13.048,13.0354,13.0438,9335.7271
2007-07-06 12:25:00,31.18,31.19,31.15,31.18,8976.660682226211,13.0438,13.048,13.0312,13.0438,8976.6607
2007-07-06 12:30:00,31.19,31.19,31.18,31.19,6104.129263913823,13.048,13.048,13.0438,13.048,6104.1293
2007-07-06 12:35:00,31.19,31.2,31.19,31.2,3231.597845601436,13.048,13.0521,13.048,13.0521,3231.5978
2007-07-06 12:40:00,31.19,31.19,31.18,31.18,6283.662477558348,13.048,13.048,13.0438,13.0438,6283.6625
2007-07-06 12:45:00,31.19,31.19,31.17,31.18,7899.461400359065,13.048,13.048,13.0396,13.0438,7899.4614
2007-07-06 12:50:00,31.18,31.18,31.18,31.18,6104.129263913823,13.0438,13.0438,13.0438,13.0438,6104.1293
2007-07-06 12:55:00,31.18,31.19,31.18,31.19,5206.463195691202,13.0438,13.048,13.0438,13.048,5206.4632
2007-07-06 13:00:00,31.19,31.2,31.19,31.19,7719.928186714541,13.048,13.0521,13.048,13.048,7719.9282
2007-07-06 13:05:00,31.19,31.19,31.18,31.19,2872.531418312388,13.048,13.048,13.0438,13.048,2872.5314
2007-07-06 13:10:00,31.19,31.19,31.18,31.19,3231.597845601436,13.048,13.048,13.0438,13.048,3231.5978
2007-07-06 13:15:00,31.19,31.19,31.19,31.19,5745.062836624775,13.048,13.048,13.048,13.048,5745.0628
2007-07-06 13:20:00,31.19,31.21,31.19,31.21,9156.193895870734,13.048,13.0563,13.048,13.0563,9156.1939
2007-07-06 13:25:00,31.2,31.21,31.2,31.21,5745.062836624775,13.0521,13.0563,13.0521,13.0563,5745.0628
2007-07-06 13:30:00,31.21,31.23,31.21,31.23,9874.326750448832,13.0563,13.0647,13.0563,13.0647,9874.3268
2007-07-06 13:35:00,31.22,31.23,31.22,31.23,4488.3303411131055,13.0605,13.0647,13.0605,13.0647,4488.3303
2007-07-06 13:40:00,31.23,31.23,31.19,31.19,11310.592459605024,13.0647,13.0647,13.048,13.048,11310.5925
2007-07-06 13:45:00,31.2,31.25,31.2,31.23,21184.919210053857,13.0521,13.0731,13.0521,13.0647,21184.9192
2007-07-06 13:50:00,31.23,31.23,31.2,31.23,11310.592459605024,13.0647,13.0647,13.0521,13.0647,11310.5925
2007-07-06 13:55:00,31.23,31.25,31.21,31.23,8078.994614003589,13.0647,13.0731,13.0563,13.0647,8078.9946
2007-07-06 14:00:00,31.23,31.23,31.22,31.22,7181.328545780969,13.0647,13.0647,13.0605,13.0605,7181.3285
2007-07-06 14:05:00,31.22,31.24,31.22,31.24,15619.389587073609,13.0605,13.0689,13.0605,13.0689,15619.3896
2007-07-06 14:10:00,31.24,31.27,31.24,31.26,13105.924596050269,13.0689,13.0814,13.0689,13.0772,13105.9246
2007-07-06 14:15:00,31.27,31.29,31.27,31.28,10233.39317773788,13.0814,13.0898,13.0814,13.0856,10233.3932
2007-07-06 14:20:00,31.28,31.3,31.28,31.29,12746.85816876122,13.0856,13.094,13.0856,13.0898,12746.8582
2007-07-06 14:25:00,31.29,31.3,31.29,31.29,14183.123877917413,13.0898,13.094,13.0898,13.0898,14183.1239
2007-07-06 14:30:00,31.3,31.34,31.3,31.33,8078.994614003589,13.094,13.1107,13.094,13.1065,8078.9946
2007-07-06 14:35:00,31.33,31.4,31.33,31.36,33213.64452423698,13.1065,13.1358,13.1065,13.1191,33213.6445
2007-07-06 14:40:00,31.36,31.36,31.31,31.34,12028.725314183122,13.1191,13.1191,13.0982,13.1107,12028.7253
2007-07-06 14:45:00,31.35,31.36,31.34,31.36,7001.795332136444,13.1149,13.1191,13.1107,13.1191,7001.7953
2007-07-06 14:50:00,31.36,31.37,31.35,31.36,12926.391382405744,13.1191,13.1233,13.1149,13.1191,12926.3914
2007-07-06 14:55:00,31.37,31.4,31.36,31.4,9694.793536804307,13.1233,13.1358,13.1191,13.1358,9694.7935
2007-07-06 15:00:00,31.4,31.44,31.4,31.44,29263.913824057447,13.1358,13.1525,13.1358,13.1525,29263.9138
2007-07-06 15:05:00,31.44,31.44,31.41,31.43,20287.25314183124,13.1525,13.1525,13.14,13.1484,20287.2531
2007-07-06 15:10:00,31.43,31.43,31.41,31.42,16696.58886894075,13.1484,13.1484,13.14,13.1442,16696.5889
2007-07-06 15:15:00,31.41,31.43,31.41,31.43,9694.793536804307,13.14,13.1484,13.14,13.1484,9694.7935
2007-07-06 15:20:00,31.43,31.44,31.43,31.44,20466.78635547576,13.1484,13.1525,13.1484,13.1525,20466.7864
2007-07-06 15:25:00,31.43,31.49,31.42,31.48,29263.913824057447,13.1484,13.1735,13.1442,13.1693,29263.9138
2007-07-06 15:30:00,31.48,31.49,31.44,31.46,29263.913824057447,13.1693,13.1735,13.1525,13.1609,29263.9138
2007-07-06 15:35:00,31.46,31.46,31.41,31.44,27648.11490125673,13.1609,13.1609,13.14,13.1525,27648.1149
2007-07-06 15:40:00,31.44,31.44,31.42,31.44,21005.38599640933,13.1525,13.1525,13.1442,13.1525,21005.386
2007-07-06 15:45:00,31.44,31.44,31.37,31.39,42728.90484739676,13.1525,13.1525,13.1233,13.1316,42728.9048
2007-07-06 15:50:00,31.39,31.41,31.38,31.39,42190.30520646319,13.1316,13.14,13.1274,13.1316,42190.3052
2007-07-06 15:55:00,31.39,31.39,31.35,31.36,46499.10233393177,13.1316,13.1316,13.1149,13.1191,46499.1023
2007-07-09 09:30:00,31.33,31.34,31.22,31.34,17235.188509874326,13.1065,13.1107,13.0605,13.1107,17235.1885
2007-07-09 09:35:00,31.28,31.41,31.28,31.41,9156.193895870734,13.0856,13.14,13.0856,13.14,9156.1939
2007-07-09 09:40:00,31.45,31.49,31.38,31.38,16337.522441651705,13.1567,13.1735,13.1274,13.1274,16337.5224
2007-07-09 09:45:00,31.38,31.39,31.26,31.26,14721.723518850986,13.1274,13.1316,13.0772,13.0772,14721.7235
2007-07-09 09:50:00,31.25,31.26,31.25,31.26,11490.12567324955,13.0731,13.0772,13.0731,13.0772,11490.1257
2007-07-09 09:55:00,31.27,31.27,31.24,31.25,7001.795332136444,13.0814,13.0814,13.0689,13.0731,7001.7953
2007-07-09 10:00:00,31.25,31.27,31.24,31.26,8797.127468581686,13.0731,13.0814,13.0689,13.0772,8797.1275
2007-07-09 10:05:00,31.26,31.28,31.25,31.28,8797.127468581686,13.0772,13.0856,13.0731,13.0856,8797.1275
2007-07-09 10:10:00,31.27,31.28,31.26,31.28,5565.529622980251,13.0814,13.0856,13.0772,13.0856,5565.5296
2007-07-09 10:15:00,31.27,31.28,31.26,31.26,12208.258527827646,13.0814,13.0856,13.0772,13.0772,12208.2585
2007-07-09 10:20:00,31.27,31.29,31.25,31.25,14183.123877917413,13.0814,13.0898,13.0731,13.0731,14183.1239
2007-07-09 10:25:00,31.25,31.25,31.19,31.2,26750.44883303411,13.0731,13.0731,13.048,13.0521,26750.4488
2007-07-09 10:30:00,31.21,31.21,31.18,31.18,27109.515260323155,13.0563,13.0563,13.0438,13.0438,27109.5153
2007-07-09 10:35:00,31.19,31.19,31.11,31.11,37163.37522441651,13.048,13.048,13.0145,13.0145,37163.3752
2007-07-09 10:40:00,31.1,31.1,31.0,31.01,23339.31777378815,13.0103,13.0103,12.9685,12.9727,23339.3178
2007-07-09 10:45:00,31.01,31.02,30.99,31.02,95152.60323159784,12.9727,12.9768,12.9643,12.9768,95152.6032
2007-07-09 10:50:00,31.02,31.03,30.98,30.98,57091.5619389587,12.9768,12.981,12.9601,12.9601,57091.5619
2007-07-09 10:55:00,30.98,30.99,30.91,30.92,23518.85098743267,12.9601,12.9643,12.9308,12.935,23518.851
2007-07-09 11:00:00,30.92,30.98,30.92,30.97,29622.980251346493,12.935,12.9601,12.935,12.9559,29622.9803
2007-07-09 11:05:00,30.99,31.09,30.99,31.05,27468.581687612204,12.9643,13.0061,12.9643,12.9894,27468.5817
2007-07-09 11:10:00,31.05,31.06,31.04,31.04,20107.71992818671,12.9894,12.9936,12.9852,12.9852,20107.7199
2007-07-09 11:15:00,31.04,31.04,30.99,31.01,14362.657091561938,12.9852,12.9852,12.9643,12.9727,14362.6571
2007-07-09 11:20:00,31.01,31.02,30.99,31.02,14003.590664272888,12.9727,12.9768,12.9643,12.9768,14003.5907
2007-07-09 11:25:00,31.02,31.08,31.02,31.06,15978.456014362657,12.9768,13.0019,12.9768,12.9936,15978.456
2007-07-09 11:30:00,31.05,31.07,31.05,31.06,9515.260323159782,12.9894,12.9978,12.9894,12.9936,9515.2603
2007-07-09 11:35:00,31.04,31.04,31.02,31.03,6822.26211849192,12.9852,12.9852,12.9768,12.981,6822.2621
2007-07-09 11:40:00,31.02,31.02,31.01,31.02,5745.062836624775,12.9768,12.9768,12.9727,12.9768,5745.0628
2007-07-09 11:45:00,31.02,31.02,31.0,31.01,11310.592459605024,12.9768,12.9768,12.9685,12.9727,11310.5925
2007-07-09 11:50:00,31.01,31.02,31.0,31.02,9515.260323159782,12.9727,12.9768,12.9685,12.9768,9515.2603
2007-07-09 11:55:00,31.02,31.06,31.02,31.03,12567.324955116695,12.9768,12.9936,12.9768,12.981,12567.325
2007-07-09 12:00:00,31.02,31.05,31.02,31.05,5026.929982046678,12.9768,12.9894,12.9768,12.9894,5026.93
2007-07-09 12:05:00,31.05,31.06,31.04,31.04,9156.193895870734,12.9894,12.9936,12.9852,12.9852,9156.1939
2007-07-09 12:10:00,31.04,31.04,31.01,31.04,7540.394973070017,12.9852,12.9852,12.9727,12.9852,7540.395
2007-07-09 12:15:00,31.05,31.05,31.04,31.04,3411.13105924596,12.9894,12.9894,12.9852,12.9852,3411.1311
2007-07-09 12:20:00,31.04,31.04,31.04,31.04,9694.793536804307,12.9852,12.9852,12.9852,12.9852,9694.7935
2007-07-09 12:25:00,31.04,31.04,31.02,31.02,4847.396768402154,12.9852,12.9852,12.9768,12.9768,4847.3968
2007-07-09 12:30:00,31.02,31.06,31.02,31.04,13285.457809694792,12.9768,12.9936,12.9768,12.9852,13285.4578
2007-07-09 12:35:00,31.04,31.05,31.04,31.04,11490.12567324955,12.9852,12.9894,12.9852,12.9852,11490.1257
2007-07-09 12:40:00,31.04,31.05,31.03,31.05,7540.394973070017,12.9852,12.9894,12.981,12.9894,7540.395
2007-07-09 12:45:00,31.05,31.06,31.04,31.04,10412.926391382403,12.9894,12.9936,12.9852,12.9852,10412.9264
2007-07-09 12:50:00,31.04,31.06,31.03,31.06,6642.728904847396,12.9852,12.9936,12.981,12.9936,6642.7289
2007-07-09 12:55:00,31.06,31.06,31.03,31.03,7719.928186714541,12.9936,12.9936,12.981,12.981,7719.9282
2007-07-09 13:00:00,31.04,31.05,31.03,31.04,9335.72710951526,12.9852,12.9894,12.981,12.9852,9335.7271
2007-07-09 13:05:00,31.04,31.04,31.0,31.02,15080.789946140034,12.9852,12.9852,12.9685,12.9768,15080.7899
2007-07-09 13:10:00,31.01,31.03,31.0,31.03,10592.459605026928,12.9727,12.981,12.9685,12.981,10592.4596
2007-07-09 13:15:00,31.03,31.04,31.01,31.02,10412.926391382403,12.981,12.9852,12.9727,12.9768,10412.9264
2007-07-09 13:20:00,31.02,31.02,31.01,31.02,6642.728904847396,12.9768,12.9768,12.9727,12.9768,6642.7289
2007-07-09 13:25:00,31.02,31.02,31.01,31.02,7181.328545780969,12.9768,12.9768,12.9727,12.9768,7181.3285
2007-07-09 13:30:00,31.02,31.02,31.01,31.02,8258.527827648113,12.9768,12.9768,12.9727,12.9768,8258.5278
2007-07-09 13:35:00,31.02,31.05,31.02,31.05,7360.861759425493,12.9768,12.9894,12.9768,12.9894,7360.8618
2007-07-09 13:40:00,31.06,31.06,31.03,31.03,13464.991023339317,12.9936,12.9936,12.981,12.981,13464.991
2007-07-09 13:45:00,31.02,31.04,31.02,31.04,4129.2639138240565,12.9768,12.9852,12.9768,12.9852,4129.2639
2007-07-09 13:50:00,31.04,31.06,31.02,31.06,7719.928186714541,12.9852,12.9936,12.9768,12.9936,7719.9282
2007-07-09 13:55:00,31.06,31.06,31.02,31.05,13464.991023339317,12.9936,12.9936,12.9768,12.9894,13464.991
2007-07-09 14:00:00,31.04,31.05,31.04,31.04,5924.596050269299,12.9852,12.9894,12.9852,12.9852,5924.5961
2007-07-09 14:05:00,31.04,31.04,31.01,31.02,12926.391382405744,12.9852,12.9852,12.9727,12.9768,12926.3914
2007-07-09 14:10:00,31.03,31.04,31.02,31.02,9515.260323159782,12.981,12.9852,12.9768,12.9768,9515.2603
2007-07-09 14:15:00,31.02,31.03,30.99,31.0,40215.43985637342,12.9768,12.981,12.9643,12.9685,40215.4399
2007-07-09 14:20:00,31.0,31.01,30.99,31.01,23159.784560143624,12.9685,12.9727,12.9643,12.9727,23159.7846
2007-07-09 14:25:00,31.0,31.01,31.0,31.01,10053.859964093355,12.9685,12.9727,12.9685,12.9727,10053.86
2007-07-09 14:30:00,31.01,31.01,30.99,30.99,9335.72710951526,12.9727,12.9727,12.9643,12.9643,9335.7271
2007-07-09 14:35:00,30.99,31.0,30.97,30.99,15260.323159784555,12.9643,12.9685,12.9559,12.9643,15260.3232
2007-07-09 14:40:00,30.99,31.03,30.98,31.03,7540.394973070017,12.9643,12.981,12.9601,12.981,7540.395
2007-07-09 14:45:00,31.03,31.08,31.02,31.07,17594.254937163372,12.981,13.0019,12.9768,12.9978,17594.2549
2007-07-09 14:50:00,31.07,31.08,31.06,31.06,2692.998204667864,12.9978,13.0019,12.9936,12.9936,2692.9982
2007-07-09 14:55:00,31.06,31.09,31.06,31.08,5206.463195691202,12.9936,13.0061,12.9936,13.0019,5206.4632
2007-07-09 15:00:00,31.08,31.1,31.07,31.09,9694.793536804307,13.0019,13.0103,12.9978,13.0061,9694.7935
2007-07-09 15:05:00,31.09,31.13,31.09,31.12,16696.58886894075,13.0061,13.0229,13.0061,13.0187,16696.5889
2007-07-09 15:10:00,31.12,31.12,31.1,31.11,7001.795332136444,13.0187,13.0187,13.0103,13.0145,7001.7953
2007-07-09 15:15:00,31.11,31.15,31.11,31.15,10592.459605026928,13.0145,13.0312,13.0145,13.0312,10592.4596
2007-07-09 15:20:00,31.15,31.16,31.14,31.15,14542.19030520646,13.0312,13.0354,13.027,13.0312,14542.1903
2007-07-09 15:25:00,31.15,31.16,31.15,31.15,24416.51705565529,13.0312,13.0354,13.0312,13.0312,24416.5171
2007-07-09 15:30:00,31.15,31.16,31.14,31.14,16876.122082585276,13.0312,13.0354,13.027,13.027,16876.1221
2007-07-09 15:35:00,31.14,31.15,31.11,31.11,8976.660682226211,13.027,13.0312,13.0145,13.0145,8976.6607
2007-07-09 15:40:00,31.11,31.11,31.09,31.11,19210.05385996409,13.0145,13.0145,13.0061,13.0145,19210.0539
2007-07-09 15:45:00,31.12,31.12,31.09,31.1,14183.123877917413,13.0187,13.0187,13.0061,13.0103,14183.1239
2007-07-09 15:50:00,31.09,31.09,31.05,31.08,33213.64452423698,13.0061,13.0061,12.9894,13.0019,33213.6445
2007-07-09 15:55:00,31.09,31.09,31.06,31.06,25852.782764811487,13.0061,13.0061,12.9936,12.9936,25852.7828
2007-07-10 09:30:00,31.02,31.02,30.9,30.93,13105.924596050269,12.9768,12.9768,12.9266,12.9392,13105.9246
2007-07-10 09:35:00,30.93,31.02,30.93,31.0,3411.13105924596,12.9392,12.9768,12.9392,12.9685,3411.1311
2007-07-10 09:40:00,31.0,31.0,30.88,30.92,24057.450628366245,12.9685,12.9685,12.9183,12.935,24057.4506
2007-07-10 09:45:00,30.91,30.91,30.84,30.87,15619.389587073609,12.9308,12.9308,12.9015,12.9141,15619.3896
2007-07-10 09:50:00,30.87,31.0,30.86,31.0,13285.457809694792,12.9141,12.9685,12.9099,12.9685,13285.4578
2007-07-10 09:55:00,30.99,31.05,30.98,31.02,14721.723518850986,12.9643,12.9894,12.9601,12.9768,14721.7235
2007-07-10 10:00:00,31.02,31.04,30.89,30.89,26750.44883303411,12.9768,12.9852,12.9225,12.9225,26750.4488
2007-07-10 10:05:00,30.91,30.99,30.9,30.99,16696.58886894075,12.9308,12.9643,12.9266,12.9643,16696.5889
2007-07-10 10:10:00,30.99,31.02,30.97,31.0,7540.394973070017,12.9643,12.9768,12.9559,12.9685,7540.395
2007-07-10 10:15:00,31.01,31.04,30.94,30.94,8617.594254937163,12.9727,12.9852,12.9434,12.9434,8617.5943
2007-07-10 10:20:00,30.95,30.95,30.91,30.94,4847.396768402154,12.9476,12.9476,12.9308,12.9434,4847.3968
2007-07-10 10:25:00,30.93,30.93,30.89,30.89,3231.597845601436,12.9392,12.9392,12.9225,12.9225,3231.5978
2007-07-10 10:30:00,30.89,30.89,30.86,30.86,4488.3303411131055,12.9225,12.9225,12.9099,12.9099,4488.3303
2007-07-10 10:35:00,30.85,30.92,30.84,30.91,5026.929982046678,12.9057,12.935,12.9015,12.9308,5026.93
2007-07-10 10:40:00,30.91,30.95,30.9,30.92,7540.394973070017,12.9308,12.9476,12.9266,12.935,7540.395
2007-07-10 10:45:00,30.92,30.92,30.86,30.89,3231.597845601436,12.935,12.935,12.9099,12.9225,3231.5978
2007-07-10 10:50:00,30.9,30.94,30.9,30.92,3231.597845601436,12.9266,12.9434,12.9266,12.935,3231.5978
2007-07-10 10:55:00,30.94,30.94,30.9,30.9,3231.597845601436,12.9434,12.9434,12.9266,12.9266,3231.5978
2007-07-10 11:00:00,30.92,30.97,30.92,30.96,4488.3303411131055,12.935,12.9559,12.935,12.9517,4488.3303
2007-07-10 11:05:00,30.96,30.97,30.93,30.94,10412.926391382403,12.9517,12.9559,12.9392,12.9434,10412.9264
2007-07-10 11:10:00,30.93,30.94,30.91,30.94,4308.7971274685815,12.9392,12.9434,12.9308,12.9434,4308.7971
2007-07-10 11:15:00,30.95,31.02,30.94,31.0,8078.994614003589,12.9476,12.9768,12.9434,12.9685,8078.9946
2007-07-10 11:20:00,31.01,31.01,30.99,30.99,6283.662477558348,12.9727,12.9727,12.9643,12.9643,6283.6625
2007-07-10 11:25:00,30.99,31.0,30.99,30.99,5924.596050269299,12.9643,12.9685,12.9643,12.9643,5924.5961
2007-07-10 11:30:00,31.0,31.01,31.0,31.0,4308.7971274685815,12.9685,12.9727,12.9685,12.9685,4308.7971
2007-07-10 11:35:00,31.01,31.01,31.0,31.01,4129.2639138240565,12.9727,12.9727,12.9685,12.9727,4129.2639
2007-07-10 11:40:00,31.01,31.04,31.0,31.01,11310.592459605024,12.9727,12.9852,12.9685,12.9727,11310.5925
2007-07-10 11:45:00,31.01,31.01,30.95,30.95,6642.728904847396,12.9727,12.9727,12.9476,12.9476,6642.7289
2007-07-10 11:50:00,30.95,30.95,30.95,30.95,2333.931777378815,12.9476,12.9476,12.9476,12.9476,2333.9318
2007-07-10 11:55:00,30.95,30.97,30.95,30.97,3411.13105924596,12.9476,12.9559,12.9476,12.9559,3411.1311
2007-07-10 12:00:00,30.97,31.01,30.96,31.0,6104.129263913823,12.9559,12.9727,12.9517,12.9685,6104.1293
2007-07-10 12:05:00,31.02,31.02,31.0,31.0,2872.531418312388,12.9768,12.9768,12.9685,12.9685,2872.5314
2007-07-10 12:10:00,31.01,31.01,30.91,30.92,9515.260323159782,12.9727,12.9727,12.9308,12.935,9515.2603
2007-07-10 12:15:00,30.91,30.92,30.9,30.92,3231.597845601436,12.9308,12.935,12.9266,12.935,3231.5978
2007-07-10 12:20:00,30.92,30.96,30.92,30.96,4488.3303411131055,12.935,12.9517,12.935,12.9517,4488.3303
2007-07-10 12:25:00,30.96,30.99,30.96,30.97,4488.3303411131055,12.9517,12.9643,12.9517,12.9559,4488.3303
2007-07-10 12:30:00,30.99,31.0,30.98,30.99,4667.86355475763,12.9643,12.9685,12.9601,12.9643,4667.8636
2007-07-10 12:35:00,30.99,31.04,30.99,31.04,3590.6642728904844,12.9643,12.9852,12.9643,12.9852,3590.6643
2007-07-10 12:40:00,31.04,31.04,31.02,31.02,7001.795332136444,12.9852,12.9852,12.9768,12.9768,7001.7953
2007-07-10 12:45:00,31.01,31.05,31.01,31.02,6463.195691202872,12.9727,12.9894,12.9727,12.9768,6463.1957
2007-07-10 12:50:00,31.01,31.03,31.0,31.03,2513.464991023339,12.9727,12.981,12.9685,12.981,2513.465
2007-07-10 12:55:00,31.03,31.03,31.01,31.03,2154.3985637342907,12.981,12.981,12.9727,12.981,2154.3986
2007-07-10 13:00:00,31.03,31.08,31.0,31.01,11849.192100538598,12.981,13.0019,12.9685,12.9727,11849.1921
2007-07-10 13:05:00,30.99,31.0,30.97,30.97,7001.795332136444,12.9643,12.9685,12.9559,12.9559,7001.7953
2007-07-10 13:10:00,30.99,31.01,30.98,31.01,14003.590664272888,12.9643,12.9727,12.9601,12.9727,14003.5907
2007-07-10 13:15:00,30.99,30.99,30.94,30.95,10053.859964093355,12.9643,12.9643,12.9434,12.9476,10053.86
2007-07-10 13:20:00,30.95,30.95,30.89,30.92,9694.793536804307,12.9476,12.9476,12.9225,12.935,9694.7935
2007-07-10 13:25:00,30.92,30.93,30.9,30.92,9515.260323159782,12.935,12.9392,12.9266,12.935,9515.2603
2007-07-10 13:30:00,30.92,30.95,30.91,30.93,7540.394973070017,12.935,12.9476,12.9308,12.9392,7540.395
2007-07-10 13:35:00,30.95,30.96,30.92,30.95,4129.2639138240565,12.9476,12.9517,12.935,12.9476,4129.2639
2007-07-10 13:40:00,30.95,30.95,30.91,30.91,3949.730700179533,12.9476,12.9476,12.9308,12.9308,3949.7307
2007-07-10 13:45:00,30.91,30.91,30.74,30.8,28366.247755834826,12.9308,12.9308,12.8597,12.8848,28366.2478
2007-07-10 13:50:00,30.81,30.81,30.74,30.8,14901.256732495507,12.889,12.889,12.8597,12.8848,14901.2567
2007-07-10 13:55:00,30.81,30.81,30.76,30.76,9694.793536804307,12.889,12.889,12.8681,12.8681,9694.7935
2007-07-10 14:00:00,30.77,30.78,30.71,30.77,13644.52423698384,12.8723,12.8764,12.8472,12.8723,13644.5242
2007-07-10 14:05:00,30.79,30.83,30.76,30.76,19389.58707360861,12.8806,12.8974,12.8681,12.8681,19389.5871
2007-07-10 14:10:00,30.77,30.81,30.77,30.8,6822.26211849192,12.8723,12.889,12.8723,12.8848,6822.2621
2007-07-10 14:15:00,30.81,30.89,30.81,30.88,13824.057450628365,12.889,12.9225,12.889,12.9183,13824.0575
2007-07-10 14:20:00,30.88,30.89,30.87,30.89,5385.996409335727,12.9183,12.9225,12.9141,12.9225,5385.9964
2007-07-10 14:25:00,30.89,30.96,30.87,30.89,70556.55296229801,12.9225,12.9517,12.9141,12.9225,70556.553
2007-07-10 14:30:00,30.88,30.9,30.86,30.89,4488.3303411131055,12.9183,12.9266,12.9099,12.9225,4488.3303
2007-07-10 14:35:00,30.9,30.92,30.9,30.91,10592.459605026928,12.9266,12.935,12.9266,12.9308,10592.4596
2007-07-10 14:40:00,30.91,30.94,30.91,30.93,14183.123877917413,12.9308,12.9434,12.9308,12.9392,14183.1239
2007-07-10 14:45:00,30.92,30.94,30.86,30.86,11669.658886894074,12.935,12.9434,12.9099,12.9099,11669.6589
2007-07-10 14:50:00,30.86,30.9,30.86,30.9,6283.662477558348,12.9099,12.9266,12.9099,12.9266,6283.6625
2007-07-10 14:55:00,30.88,30.9,30.87,30.9,4129.2639138240565,12.9183,12.9266,12.9141,12.9266,4129.2639
2007-07-10 15:00:00,30.9,30.91,30.87,30.87,4847.396768402154,12.9266,12.9308,12.9141,12.9141,4847.3968
2007-07-10 15:05:00,30.89,30.89,30.82,30.87,10233.39317773788,12.9225,12.9225,12.8932,12.9141,10233.3932
2007-07-10 15:10:00,30.87,30.89,30.81,30.85,9156.193895870734,12.9141,12.9225,12.889,12.9057,9156.1939
2007-07-10 15:15:00,30.84,30.9,30.84,30.9,4847.396768402154,12.9015,12.9266,12.9015,12.9266,4847.3968
2007-07-10 15:20:00,30.9,30.91,30.88,30.91,6463.195691202872,12.9266,12.9308,12.9183,12.9308,6463.1957
2007-07-10 15:25:00,30.9,30.9,30.85,30.9,7001.795332136444,12.9266,12.9266,12.9057,12.9266,7001.7953
2007-07-10 15:30:00,30.9,30.9,30.81,30.82,16337.522441651705,12.9266,12.9266,12.889,12.8932,16337.5224
2007-07-10 15:35:00,30.84,30.85,30.79,30.79,13824.057450628365,12.9015,12.9057,12.8806,12.8806,13824.0575
2007-07-10 15:40:00,30.79,30.79,30.75,30.75,16876.122082585276,12.8806,12.8806,12.8639,12.8639,16876.1221
2007-07-10 15:45:00,30.75,30.8,30.73,30.8,27468.581687612204,12.8639,12.8848,12.8555,12.8848,27468.5817
2007-07-10 15:50:00,30.8,30.81,30.78,30.8,13105.924596050269,12.8848,12.889,12.8764,12.8848,13105.9246
2007-07-10 15:55:00,30.8,30.8,30.74,30.76,27827.64811490125,12.8848,12.8848,12.8597,12.8681,27827.6481
2007-07-11 09:30:00,30.73,30.79,30.69,30.79,5745.062836624775,12.8555,12.8806,12.8388,12.8806,5745.0628
2007-07-11 09:35:00,30.77,30.88,30.76,30.88,4129.2639138240565,12.8723,12.9183,12.8681,12.9183,4129.2639
2007-07-11 09:40:00,30.89,30.95,30.86,30.88,11849.192100538598,12.9225,12.9476,12.9099,12.9183,11849.1921
2007-07-11 09:45:00,30.9,31.0,30.9,30.98,9156.193895870734,12.9266,12.9685,12.9266,12.9601,9156.1939
2007-07-11 09:50:00,30.96,30.96,30.79,30.79,8797.127468581686,12.9517,12.9517,12.8806,12.8806,8797.1275
2007-07-11 09:55:00,30.77,30.92,30.77,30.92,8258.527827648113,12.8723,12.935,12.8723,12.935,8258.5278
2007-07-11 10:00:00,30.91,30.97,30.85,30.97,10233.39317773788,12.9308,12.9559,12.9057,12.9559,10233.3932
2007-07-11 10:05:00,30.97,30.97,30.87,30.94,7360.861759425493,12.9559,12.9559,12.9141,12.9434,7360.8618
2007-07-11 10:10:00,30.94,30.97,30.91,30.96,7360.861759425493,12.9434,12.9559,12.9308,12.9517,7360.8618
2007-07-11 10:15:00,30.97,31.08,30.96,31.06,14542.19030520646,12.9559,13.0019,12.9517,12.9936,14542.1903
2007-07-11 10:20:00,31.06,31.08,31.01,31.05,9515.260323159782,12.9936,13.0019,12.9727,12.9894,9515.2603
2007-07-11 10:25:00,31.05,31.05,31.0,31.0,10233.39317773788,12.9894,12.9894,12.9685,12.9685,10233.3932
2007-07-11 10:30:00,31.02,31.05,30.97,30.99,19928.186714542186,12.9768,12.9894,12.9559,12.9643,19928.1867
2007-07-11 10:35:00,30.99,31.02,30.98,30.99,6642.728904847396,12.9643,12.9768,12.9601,12.9643,6642.7289
2007-07-11 10:40:00,30.99,31.07,30.99,31.07,52962.298025134645,12.9643,12.9978,12.9643,12.9978,52962.298
2007-07-11 10:45:00,31.08,31.14,31.07,31.13,26211.849192100533,13.0019,13.027,12.9978,13.0229,26211.8492
2007-07-11 10:50:00,31.13,31.17,31.13,31.17,8617.594254937163,13.0229,13.0396,13.0229,13.0396,8617.5943
2007-07-11 10:55:00,31.17,31.18,31.12,31.16,8258.527827648113,13.0396,13.0438,13.0187,13.0354,8258.5278
2007-07-11 11:00:00,31.14,31.23,31.14,31.23,36086.175942549366,13.027,13.0647,13.027,13.0647,36086.1759
2007-07-11 11:05:00,31.23,31.3,31.23,31.26,24596.050269299816,13.0647,13.094,13.0647,13.0772,24596.0503
2007-07-11 11:10:00,31.26,31.28,31.23,31.24,22621.18491921005,13.0772,13.0856,13.0647,13.0689,22621.1849
2007-07-11 11:15:00,31.24,31.24,31.22,31.22,5924.596050269299,13.0689,13.0689,13.0605,13.0605,5924.5961
2007-07-11 11:20:00,31.22,31.24,31.2,31.2,10233.39317773788,13.0605,13.0689,13.0521,13.0521,10233.3932
2007-07-11 11:25:00,31.21,31.22,31.12,31.12,10951.526032315976,13.0563,13.0605,13.0187,13.0187,10951.526
2007-07-11 11:30:00,31.13,31.24,31.1,31.21,30700.17953321364,13.0229,13.0689,13.0103,13.0563,30700.1795
2007-07-11 11:35:00,31.23,31.26,31.21,31.25,40035.9066427289,13.0647,13.0772,13.0563,13.0731,40035.9066
2007-07-11 11:40:00,31.26,31.26,31.22,31.26,4847.396768402154,13.0772,13.0772,13.0605,13.0772,4847.3968
2007-07-11 11:45:00,31.26,31.28,31.26,31.26,5745.062836624775,13.0772,13.0856,13.0772,13.0772,5745.0628
2007-07-11 11:50:00,31.26,31.27,31.24,31.24,1615.798922800718,13.0772,13.0814,13.0689,13.0689,1615.7989
2007-07-11 11:55:00,31.24,31.25,31.23,31.24,2872.531418312388,13.0689,13.0731,13.0647,13.0689,2872.5314
2007-07-11 12:00:00,31.25,31.29,31.25,31.29,5745.062836624775,13.0731,13.0898,13.0731,13.0898,5745.0628
2007-07-11 12:05:00,31.29,31.3,31.26,31.26,3770.197486535009,13.0898,13.094,13.0772,13.0772,3770.1975
2007-07-11 12:10:00,31.26,31.28,31.26,31.27,2513.464991023339,13.0772,13.0856,13.0772,13.0814,2513.465
2007-07-11 12:15:00,31.28,31.28,31.21,31.21,19569.12028725314,13.0856,13.0856,13.0563,13.0563,19569.1203
2007-07-11 12:20:00,31.21,31.24,31.2,31.2,3052.0646319569114,13.0563,13.0689,13.0521,13.0521,3052.0646
2007-07-11 12:25:00,31.23,31.24,31.21,31.21,4488.3303411131055,13.0647,13.0689,13.0563,13.0563,4488.3303
2007-07-11 12:30:00,31.22,31.23,31.2,31.21,8078.994614003589,13.0605,13.0647,13.0521,13.0563,8078.9946
2007-07-11 12:35:00,31.2,31.23,31.2,31.22,16696.58886894075,13.0521,13.0647,13.0521,13.0605,16696.5889
2007-07-11 12:40:00,31.21,31.23,31.2,31.21,10951.526032315976,13.0563,13.0647,13.0521,13.0563,10951.526
2007-07-11 12:45:00,31.2,31.21,31.18,31.18,9694.793536804307,13.0521,13.0563,13.0438,13.0438,9694.7935
2007-07-11 12:50:00,31.18,31.18,31.15,31.15,12387.79174147217,13.0438,13.0438,13.0312,13.0312,12387.7917
2007-07-11 12:55:00,31.15,31.16,31.14,31.16,6283.662477558348,13.0312,13.0354,13.027,13.0354,6283.6625
2007-07-11 13:00:00,31.16,31.18,31.16,31.18,7899.461400359065,13.0354,13.0438,13.0354,13.0438,7899.4614
2007-07-11 13:05:00,31.16,31.2,31.16,31.18,22800.71813285457,13.0354,13.0521,13.0354,13.0438,22800.7181
2007-07-11 13:10:00,31.18,31.18,31.13,31.14,11310.592459605024,13.0438,13.0438,13.0229,13.027,11310.5925
2007-07-11 13:15:00,31.14,31.14,31.13,31.13,8078.994614003589,13.027,13.027,13.0229,13.0229,8078.9946
2007-07-11 13:20:00,31.14,31.14,31.13,31.13,4667.86355475763,13.027,13.027,13.0229,13.0229,4667.8636
2007-07-11 13:25:00,31.13,31.14,31.11,31.14,6642.728904847396,13.0229,13.027,13.0145,13.027,6642.7289
2007-07-11 13:30:00,31.14,31.18,31.14,31.18,7540.394973070017,13.027,13.0438,13.027,13.0438,7540.395
2007-07-11 13:35:00,31.18,31.2,31.16,31.19,11669.658886894074,13.0438,13.0521,13.0354,13.048,11669.6589
2007-07-11 13:40:00,31.19,31.19,31.15,31.16,10951.526032315976,13.048,13.048,13.0312,13.0354,10951.526
2007-07-11 13:45:00,31.16,31.18,31.15,31.16,7899.461400359065,13.0354,13.0438,13.0312,13.0354,7899.4614
2007-07-11 13:50:00,31.16,31.17,31.14,31.14,10771.992818671451,13.0354,13.0396,13.027,13.027,10771.9928
2007-07-11 13:55:00,31.14,31.14,31.08,31.08,9515.260323159782,13.027,13.027,13.0019,13.0019,9515.2603
2007-07-11 14:00:00,31.07,31.11,31.07,31.08,8258.527827648113,12.9978,13.0145,12.9978,13.0019,8258.5278
2007-07-11 14:05:00,31.08,31.1,31.04,31.1,13105.924596050269,13.0019,13.0103,12.9852,13.0103,13105.9246
2007-07-11 14:10:00,31.1,31.14,31.08,31.14,12028.725314183122,13.0103,13.027,13.0019,13.027,12028.7253
2007-07-11 14:15:00,31.13,31.19,31.13,31.19,5924.596050269299,13.0229,13.048,13.0229,13.048,5924.5961
2007-07-11 14:20:00,31.19,31.22,31.19,31.19,16876.122082585276,13.048,13.0605,13.048,13.048,16876.1221
2007-07-11 14:25:00,31.19,31.23,31.19,31.21,6104.129263913823,13.048,13.0647,13.048,13.0563,6104.1293
2007-07-11 14:30:00,31.2,31.2,31.11,31.13,11669.658886894074,13.0521,13.0521,13.0145,13.0229,11669.6589
2007-07-11 14:35:00,31.14,31.18,31.14,31.15,9335.72710951526,13.027,13.0438,13.027,13.0312,9335.7271
2007-07-11 14:40:00,31.15,31.15,31.07,31.1,7181.328545780969,13.0312,13.0312,12.9978,13.0103,7181.3285
2007-07-11 14:45:00,31.1,31.13,31.1,31.1,8617.594254937163,13.0103,13.0229,13.0103,13.0103,8617.5943
2007-07-11 14:50:00,31.11,31.11,31.03,31.03,8078.994614003589,13.0145,13.0145,12.981,12.981,8078.9946
2007-07-11 14:55:00,31.04,31.08,31.02,31.08,9515.260323159782,12.9852,13.0019,12.9768,13.0019,9515.2603
2007-07-11 15:00:00,31.09,31.09,31.06,31.09,9515.260323159782,13.0061,13.0061,12.9936,13.0061,9515.2603
2007-07-11 15:05:00,31.09,31.1,31.07,31.09,39138.24057450628,13.0061,13.0103,12.9978,13.0061,39138.2406
2007-07-11 15:10:00,31.1,31.16,31.1,31.13,224955.11669658884,13.0103,13.0354,13.0103,13.0229,224955.1167
2007-07-11 15:15:00,31.12,31.14,31.1,31.14,11669.658886894074,13.0187,13.027,13.0103,13.027,11669.6589
2007-07-11 15:20:00,31.14,31.14,31.1,31.1,8258.527827648113,13.027,13.027,13.0103,13.0103,8258.5278
2007-07-11 15:25:00,31.1,31.13,31.1,31.13,14003.590664272888,13.0103,13.0229,13.0103,13.0229,14003.5907
2007-07-11 15:30:00,31.12,31.13,31.1,31.11,17414.721723518847,13.0187,13.0229,13.0103,13.0145,17414.7217
2007-07-11 15:35:00,31.11,31.11,31.08,31.1,7181.328545780969,13.0145,13.0145,13.0019,13.0103,7181.3285
2007-07-11 15:40:00,31.1,31.14,31.1,31.14,20466.78635547576,13.0103,13.027,13.0103,13.027,20466.7864
2007-07-11 15:45:00,31.14,31.14,31.13,31.14,12387.79174147217,13.027,13.027,13.0229,13.027,12387.7917
2007-07-11 15:50:00,31.13,31.13,31.1,31.11,76481.14901256732,13.0229,13.0229,13.0103,13.0145,76481.149
2007-07-11 15:55:00,31.11,31.13,31.1,31.11,43985.637342908434,13.0145,13.0229,13.0103,13.0145,43985.6373
2007-07-12 09:30:00,31.3,31.3,31.14,31.14,12567.324955116695,13.094,13.094,13.027,13.027,12567.325
2007-07-12 09:35:00,31.15,31.18,31.08,31.16,10771.992818671451,13.0312,13.0438,13.0019,13.0354,10771.9928
2007-07-12 09:40:00,31.17,31.17,31.12,31.15,18132.854578096943,13.0396,13.0396,13.0187,13.0312,18132.8546
2007-07-12 09:45:00,31.14,31.21,31.13,31.17,23339.31777378815,13.027,13.0563,13.0229,13.0396,23339.3178
2007-07-12 09:50:00,31.14,31.18,31.14,31.18,12387.79174147217,13.027,13.0438,13.027,13.0438,12387.7917
2007-07-12 09:55:00,31.18,31.2,31.13,31.13,8976.660682226211,13.0438,13.0521,13.0229,13.0229,8976.6607
2007-07-12 10:00:00,31.13,31.14,31.08,31.08,7899.461400359065,13.0229,13.027,13.0019,13.0019,7899.4614
2007-07-12 10:05:00,31.08,31.16,31.08,31.11,19569.12028725314,13.0019,13.0354,13.0019,13.0145,19569.1203
2007-07-12 10:10:00,31.13,31.33,31.13,31.33,41113.10592459604,13.0229,13.1065,13.0229,13.1065,41113.1059
2007-07-12 10:15:00,31.34,31.46,31.23,31.24,28904.8473967684,13.1107,13.1609,13.0647,13.0689,28904.8474
2007-07-12 10:20:00,31.25,31.28,31.23,31.24,20646.319569120285,13.0731,13.0856,13.0647,13.0689,20646.3196
2007-07-12 10:25:00,31.24,31.24,31.2,31.21,3949.730700179533,13.0689,13.0689,13.0521,13.0563,3949.7307
2007-07-12 10:30:00,31.21,31.3,31.21,31.3,8438.061041292638,13.0563,13.094,13.0563,13.094,8438.061
2007-07-12 10:35:00,31.3,31.31,31.24,31.24,2872.531418312388,13.094,13.0982,13.0689,13.0689,2872.5314
2007-07-12 10:40:00,31.24,31.24,31.21,31.23,5026.929982046678,13.0689,13.0689,13.0563,13.0647,5026.93
2007-07-12 10:45:00,31.23,31.24,31.22,31.24,6822.26211849192,13.0647,13.0689,13.0605,13.0689,6822.2621
2007-07-12 10:50:00,31.24,31.28,31.24,31.25,11490.12567324955,13.0689,13.0856,13.0689,13.0731,11490.1257
2007-07-12 10:55:00,31.27,31.28,31.24,31.24,7001.795332136444,13.0814,13.0856,13.0689,13.0689,7001.7953
2007-07-12 11:00:00,31.25,31.26,31.23,31.23,3590.6642728904844,13.0731,13.0772,13.0647,13.0647,3590.6643
2007-07-12 11:05:00,31.23,31.24,31.2,31.2,12208.258527827646,13.0647,13.0689,13.0521,13.0521,12208.2585
2007-07-12 11:10:00,31.21,31.23,31.2,31.22,8258.527827648113,13.0563,13.0647,13.0521,13.0605,8258.5278
2007-07-12 11:15:00,31.22,31.24,31.22,31.24,4488.3303411131055,13.0605,13.0689,13.0605,13.0689,4488.3303
2007-07-12 11:20:00,31.24,31.24,31.23,31.24,1436.2657091561937,13.0689,13.0689,13.0647,13.0689,1436.2657
2007-07-12 11:25:00,31.23,31.24,31.2,31.2,7181.328545780969,13.0647,13.0689,13.0521,13.0521,7181.3285
2007-07-12 11:30:00,31.22,31.3,31.15,31.28,24416.51705565529,13.0605,13.094,13.0312,13.0856,24416.5171
2007-07-12 11:35:00,31.29,31.29,31.26,31.28,10771.992818671451,13.0898,13.0898,13.0772,13.0856,10771.9928
2007-07-12 11:40:00,31.28,31.28,31.24,31.25,11849.192100538598,13.0856,13.0856,13.0689,13.0731,11849.1921
2007-07-12 11:45:00,31.25,31.29,31.25,31.28,12387.79174147217,13.0731,13.0898,13.0731,13.0856,12387.7917
2007-07-12 11:50:00,31.28,31.28,31.26,31.28,8078.994614003589,13.0856,13.0856,13.0772,13.0856,8078.9946
2007-07-12 11:55:00,31.28,31.29,31.26,31.28,15978.456014362657,13.0856,13.0898,13.0772,13.0856,15978.456
2007-07-12 12:00:00,31.28,31.29,31.27,31.29,27289.04847396768,13.0856,13.0898,13.0814,13.0898,27289.0485
2007-07-12 12:05:00,31.29,31.31,31.29,31.31,24236.98384201077,13.0898,13.0982,13.0898,13.0982,24236.9838
2007-07-12 12:10:00,31.3,31.34,31.3,31.33,35906.642728904844,13.094,13.1107,13.094,13.1065,35906.6427
2007-07-12 12:15:00,31.32,31.33,31.3,31.31,24775.58348294434,13.1023,13.1065,13.094,13.0982,24775.5835
2007-07-12 12:20:00,31.31,31.35,31.31,31.35,6463.195691202872,13.0982,13.1149,13.0982,13.1149,6463.1957
2007-07-12 12:25:00,31.35,31.36,31.35,31.36,14183.123877917413,13.1149,13.1191,13.1149,13.1191,14183.1239
2007-07-12 12:30:00,31.36,31.37,31.35,31.37,5924.596050269299,13.1191,13.1233,13.1149,13.1233,5924.5961
2007-07-12 12:35:00,31.36,31.38,31.35,31.38,12567.324955116695,13.1191,13.1274,13.1149,13.1274,12567.325
2007-07-12 12:40:00,31.38,31.41,31.38,31.38,38599.64093357271,13.1274,13.14,13.1274,13.1274,38599.6409
2007-07-12 12:45:00,31.38,31.41,31.36,31.37,35368.043087971266,13.1274,13.14,13.1191,13.1233,35368.0431
2007-07-12 12:50:00,31.38,31.39,31.34,31.34,20825.852782764807,13.1274,13.1316,13.1107,13.1107,20825.8528
2007-07-12 12:55:00,31.34,31.35,31.34,31.35,2692.998204667864,13.1107,13.1149,13.1107,13.1149,2692.9982
2007-07-12 13:00:00,31.35,31.37,31.35,31.36,18132.854578096943,13.1149,13.1233,13.1149,13.1191,18132.8546
2007-07-12 13:05:00,31.36,31.41,31.36,31.41,29084.38061041292,13.1191,13.14,13.1191,13.14,29084.3806
2007-07-12 13:10:00,31.4,31.46,31.39,31.46,35727.10951526032,13.1358,13.1609,13.1316,13.1609,35727.1095
2007-07-12 13:15:00,31.46,31.51,31.4,31.41,38240.57450628366,13.1609,13.1818,13.1358,13.14,38240.5745
2007-07-12 13:20:00,31.41,31.42,31.41,31.41,3052.0646319569114,13.14,13.1442,13.14,13.14,3052.0646
2007-07-12 13:25:00,31.41,31.42,31.41,31.42,9515.260323159782,13.14,13.1442,13.14,13.1442,9515.2603
2007-07-12 13:30:00,31.43,31.43,31.4,31.4,9874.326750448832,13.1484,13.1484,13.1358,13.1358,9874.3268
2007-07-12 13:35:00,31.4,31.4,31.36,31.36,8258.527827648113,13.1358,13.1358,13.1191,13.1191,8258.5278
2007-07-12 13:40:00,31.37,31.4,31.36,31.36,10412.926391382403,13.1233,13.1358,13.1191,13.1191,10412.9264
2007-07-12 13:45:00,31.37,31.38,31.37,31.38,3411.13105924596,13.1233,13.1274,13.1233,13.1274,3411.1311
2007-07-12 13:50:00,31.38,31.39,31.37,31.37,10771.992818671451,13.1274,13.1316,13.1233,13.1233,10771.9928
2007-07-12 13:55:00,31.37,31.38,31.37,31.37,1974.8653500897665,13.1233,13.1274,13.1233,13.1233,1974.8654
2007-07-12 14:00:00,31.38,31.38,31.36,31.36,9515.260323159782,13.1274,13.1274,13.1191,13.1191,9515.2603
2007-07-12 14:05:00,31.35,31.35,31.35,31.35,8078.994614003589,13.1149,13.1149,13.1149,13.1149,8078.9946
2007-07-12 14:10:00,31.35,31.36,31.34,31.34,2692.998204667864,13.1149,13.1191,13.1107,13.1107,2692.9982
2007-07-12 14:15:00,31.34,31.34,31.31,31.31,6104.129263913823,13.1107,13.1107,13.0982,13.0982,6104.1293
2007-07-12 14:20:00,31.31,31.33,31.3,31.31,14901.256732495507,13.0982,13.1065,13.094,13.0982,14901.2567
2007-07-12 14:25:00,31.33,31.34,31.32,31.33,5924.596050269299,13.1065,13.1107,13.1023,13.1065,5924.5961
2007-07-12 14:30:00,31.33,31.34,31.33,31.33,13105.924596050269,13.1065,13.1107,13.1065,13.1065,13105.9246
2007-07-12 14:35:00,31.33,31.33,31.33,31.33,718.1328545780968,13.1065,13.1065,13.1065,13.1065,718.1329
2007-07-12 14:40:00,31.33,31.35,31.33,31.35,9874.326750448832,13.1065,13.1149,13.1065,13.1149,9874.3268
2007-07-12 14:45:00,31.34,31.35,31.34,31.35,11490.12567324955,13.1107,13.1149,13.1107,13.1149,11490.1257
2007-07-12 14:50:00,31.35,31.36,31.34,31.34,10053.859964093355,13.1149,13.1191,13.1107,13.1107,10053.86
2007-07-12 14:55:00,31.34,31.36,31.33,31.36,16337.522441651705,13.1107,13.1191,13.1065,13.1191,16337.5224
2007-07-12 15:00:00,31.36,31.37,31.35,31.36,18132.854578096943,13.1191,13.1233,13.1149,13.1191,18132.8546
2007-07-12 15:05:00,31.36,31.36,31.35,31.36,13824.057450628365,13.1191,13.1191,13.1149,13.1191,13824.0575
2007-07-12 15:10:00,31.36,31.36,31.35,31.35,12208.258527827646,13.1191,13.1191,13.1149,13.1149,12208.2585
2007-07-12 15:15:00,31.36,31.43,31.36,31.41,81328.54578096946,13.1191,13.1484,13.1191,13.14,81328.5458
2007-07-12 15:20:00,31.41,31.41,31.4,31.41,15978.456014362657,13.14,13.14,13.1358,13.14,15978.456
2007-07-12 15:25:00,31.41,31.42,31.4,31.42,29622.980251346493,13.14,13.1442,13.1358,13.1442,29622.9803
2007-07-12 15:30:00,31.43,31.44,31.41,31.42,39138.24057450628,13.1484,13.1525,13.14,13.1442,39138.2406
2007-07-12 15:35:00,31.43,31.44,31.41,31.43,33034.11131059245,13.1484,13.1525,13.14,13.1484,33034.1113
2007-07-12 15:40:00,31.43,31.45,31.43,31.45,23877.91741472172,13.1484,13.1567,13.1484,13.1567,23877.9174
2007-07-12 15:45:00,31.45,31.46,31.45,31.46,14183.123877917413,13.1567,13.1609,13.1567,13.1609,14183.1239
2007-07-12 15:50:00,31.46,31.47,31.45,31.45,23698.384201077195,13.1609,13.1651,13.1567,13.1567,23698.3842
2007-07-12 15:55:00,31.45,31.51,31.45,31.51,56373.4290843806,13.1567,13.1818,13.1567,13.1818,56373.4291
2007-07-13 09:30:00,31.54,31.61,31.54,31.61,12746.85816876122,13.1944,13.2237,13.1944,13.2237,12746.8582
2007-07-13 09:35:00,31.58,31.61,31.53,31.58,8797.127468581686,13.2111,13.2237,13.1902,13.2111,8797.1275
2007-07-13 09:40:00,31.57,31.59,31.57,31.58,3949.730700179533,13.2069,13.2153,13.2069,13.2111,3949.7307
2007-07-13 09:45:00,31.58,31.62,31.58,31.59,5924.596050269299,13.2111,13.2278,13.2111,13.2153,5924.5961
2007-07-13 09:50:00,31.6,31.62,31.59,31.59,7719.928186714541,13.2195,13.2278,13.2153,13.2153,7719.9282
2007-07-13 09:55:00,31.58,31.59,31.52,31.52,6642.728904847396,13.2111,13.2153,13.186,13.186,6642.7289
2007-07-13 10:00:00,31.52,31.65,31.52,31.65,11131.0592459605,13.186,13.2404,13.186,13.2404,11131.0592
2007-07-13 10:05:00,31.67,31.68,31.62,31.62,7899.461400359065,13.2488,13.2529,13.2278,13.2278,7899.4614
2007-07-13 10:10:00,31.63,31.68,31.62,31.62,7719.928186714541,13.232,13.2529,13.2278,13.2278,7719.9282
2007-07-13 10:15:00,31.62,31.67,31.62,31.67,8976.660682226211,13.2278,13.2488,13.2278,13.2488,8976.6607
2007-07-13 10:20:00,31.67,31.7,31.66,31.7,5924.596050269299,13.2488,13.2613,13.2446,13.2613,5924.5961
2007-07-13 10:25:00,31.69,31.72,31.67,31.67,19569.12028725314,13.2571,13.2697,13.2488,13.2488,19569.1203
2007-07-13 10:30:00,31.67,31.68,31.67,31.68,9515.260323159782,13.2488,13.2529,13.2488,13.2529,9515.2603
2007-07-13 10:35:00,31.68,31.71,31.68,31.7,33213.64452423698,13.2529,13.2655,13.2529,13.2613,33213.6445
2007-07-13 10:40:00,31.71,31.8,31.71,31.8,17414.721723518847,13.2655,13.3031,13.2655,13.3031,17414.7217
2007-07-13 10:45:00,31.8,31.85,31.77,31.84,18132.854578096943,13.3031,13.3241,13.2906,13.3199,18132.8546
2007-07-13 10:50:00,31.84,31.85,31.82,31.84,12746.85816876122,13.3199,13.3241,13.3115,13.3199,12746.8582
2007-07-13 10:55:00,31.83,31.85,31.82,31.85,4667.86355475763,13.3157,13.3241,13.3115,13.3241,4667.8636
2007-07-13 11:00:00,31.85,31.86,31.82,31.82,6283.662477558348,13.3241,13.3282,13.3115,13.3115,6283.6625
2007-07-13 11:05:00,31.83,31.83,31.8,31.8,7899.461400359065,13.3157,13.3157,13.3031,13.3031,7899.4614
2007-07-13 11:10:00,31.82,31.82,31.79,31.79,7181.328545780969,13.3115,13.3115,13.299,13.299,7181.3285
2007-07-13 11:15:00,31.78,31.78,31.76,31.77,13105.924596050269,13.2948,13.2948,13.2864,13.2906,13105.9246
2007-07-13 11:20:00,31.77,31.8,31.77,31.8,6642.728904847396,13.2906,13.3031,13.2906,13.3031,6642.7289
2007-07-13 11:25:00,31.79,31.8,31.79,31.8,4847.396768402154,13.299,13.3031,13.299,13.3031,4847.3968
2007-07-13 11:30:00,31.8,31.8,31.74,31.74,13464.991023339317,13.3031,13.3031,13.278,13.278,13464.991
2007-07-13 11:35:00,31.74,31.74,31.7,31.71,10412.926391382403,13.278,13.278,13.2613,13.2655,10412.9264
2007-07-13 11:40:00,31.71,31.72,31.69,31.69,6822.26211849192,13.2655,13.2697,13.2571,13.2571,6822.2621
2007-07-13 11:45:00,31.68,31.68,31.67,31.68,4488.3303411131055,13.2529,13.2529,13.2488,13.2529,4488.3303
2007-07-13 11:50:00,31.67,31.68,31.67,31.67,4847.396768402154,13.2488,13.2529,13.2488,13.2488,4847.3968
2007-07-13 11:55:00,31.67,31.68,31.64,31.64,11490.12567324955,13.2488,13.2529,13.2362,13.2362,11490.1257
2007-07-13 12:00:00,31.64,31.64,31.61,31.63,10771.992818671451,13.2362,13.2362,13.2237,13.232,10771.9928
2007-07-13 12:05:00,31.62,31.67,31.62,31.67,14183.123877917413,13.2278,13.2488,13.2278,13.2488,14183.1239
2007-07-13 12:10:00,31.65,31.71,31.65,31.71,7181.328545780969,13.2404,13.2655,13.2404,13.2655,7181.3285
2007-07-13 12:15:00,31.71,31.72,31.7,31.71,7360.861759425493,13.2655,13.2697,13.2613,13.2655,7360.8618
2007-07-13 12:20:00,31.72,31.72,31.7,31.72,5924.596050269299,13.2697,13.2697,13.2613,13.2697,5924.5961
2007-07-13 12:25:00,31.7,31.72,31.7,31.72,2872.531418312388,13.2613,13.2697,13.2613,13.2697,2872.5314
2007-07-13 12:30:00,31.72,31.72,31.72,31.72,2154.3985637342907,13.2697,13.2697,13.2697,13.2697,2154.3986
2007-07-13 12:35:00,31.72,31.73,31.69,31.73,25852.782764811487,13.2697,13.2739,13.2571,13.2739,25852.7828
2007-07-13 12:40:00,31.75,31.76,31.73,31.76,8438.061041292638,13.2822,13.2864,13.2739,13.2864,8438.061
2007-07-13 12:45:00,31.74,31.75,31.72,31.74,29084.38061041292,13.278,13.2822,13.2697,13.278,29084.3806
2007-07-13 12:50:00,31.74,31.74,31.73,31.74,3411.13105924596,13.278,13.278,13.2739,13.278,3411.1311
2007-07-13 12:55:00,31.74,31.75,31.73,31.75,3052.0646319569114,13.278,13.2822,13.2739,13.2822,3052.0646
2007-07-13 13:00:00,31.74,31.76,31.74,31.74,4847.396768402154,13.278,13.2864,13.278,13.278,4847.3968
2007-07-13 13:05:00,31.74,31.74,31.72,31.72,4488.3303411131055,13.278,13.278,13.2697,13.2697,4488.3303
2007-07-13 13:10:00,31.74,31.74,31.73,31.74,2872.531418312388,13.278,13.278,13.2739,13.278,2872.5314
2007-07-13 13:15:00,31.74,31.75,31.74,31.75,5206.463195691202,13.278,13.2822,13.278,13.2822,5206.4632
2007-07-13 13:20:00,31.75,31.77,31.74,31.77,6463.195691202872,13.2822,13.2906,13.278,13.2906,6463.1957
2007-07-13 13:25:00,31.76,31.78,31.75,31.77,12028.725314183122,13.2864,13.2948,13.2822,13.2906,12028.7253
2007-07-13 13:30:00,31.76,31.76,31.72,31.72,14721.723518850986,13.2864,13.2864,13.2697,13.2697,14721.7235
2007-07-13 13:35:00,31.73,31.73,31.72,31.72,3411.13105924596,13.2739,13.2739,13.2697,13.2697,3411.1311
2007-07-13 13:40:00,31.73,31.73,31.69,31.69,11310.592459605024,13.2739,13.2739,13.2571,13.2571,11310.5925
2007-07-13 13:45:00,31.69,31.7,31.69,31.7,3231.597845601436,13.2571,13.2613,13.2571,13.2613,3231.5978
2007-07-13 13:50:00,31.7,31.72,31.69,31.69,2692.998204667864,13.2613,13.2697,13.2571,13.2571,2692.9982
2007-07-13 13:55:00,31.69,31.7,31.69,31.7,2872.531418312388,13.2571,13.2613,13.2571,13.2613,2872.5314
2007-07-13 14:00:00,31.7,31.72,31.7,31.72,2692.998204667864,13.2613,13.2697,13.2613,13.2697,2692.9982
2007-07-13 14:05:00,31.72,31.75,31.72,31.75,10412.926391382403,13.2697,13.2822,13.2697,13.2822,10412.9264
2007-07-13 14:10:00,31.75,31.79,31.75,31.77,6822.26211849192,13.2822,13.299,13.2822,13.2906,6822.2621
2007-07-13 14:15:00,31.78,31.78,31.75,31.77,8976.660682226211,13.2948,13.2948,13.2822,13.2906,8976.6607
2007-07-13 14:20:00,31.76,31.78,31.74,31.75,6463.195691202872,13.2864,13.2948,13.278,13.2822,6463.1957
2007-07-13 14:25:00,31.74,31.75,31.73,31.73,7540.394973070017,13.278,13.2822,13.2739,13.2739,7540.395
2007-07-13 14:30:00,31.74,31.75,31.73,31.75,5745.062836624775,13.278,13.2822,13.2739,13.2822,5745.0628
2007-07-13 14:35:00,31.75,31.76,31.74,31.75,6463.195691202872,13.2822,13.2864,13.278,13.2822,6463.1957
2007-07-13 14:40:00,31.75,31.8,31.75,31.79,7181.328545780969,13.2822,13.3031,13.2822,13.299,7181.3285
2007-07-13 14:45:00,31.8,31.8,31.79,31.79,11310.592459605024,13.3031,13.3031,13.299,13.299,11310.5925
2007-07-13 14:50:00,31.79,31.8,31.79,31.8,8976.660682226211,13.299,13.3031,13.299,13.3031,8976.6607
2007-07-13 14:55:00,31.8,31.8,31.78,31.8,7360.861759425493,13.3031,13.3031,13.2948,13.3031,7360.8618
2007-07-13 15:00:00,31.8,31.8,31.75,31.75,12567.324955116695,13.3031,13.3031,13.2822,13.2822,12567.325
2007-07-13 15:05:00,31.77,31.79,31.77,31.79,10233.39317773788,13.2906,13.299,13.2906,13.299,10233.3932
2007-07-13 15:10:00,31.79,31.8,31.74,31.74,12208.258527827646,13.299,13.3031,13.278,13.278,12208.2585
2007-07-13 15:15:00,31.74,31.77,31.73,31.77,14183.123877917413,13.278,13.2906,13.2739,13.2906,14183.1239
2007-07-13 15:20:00,31.77,31.78,31.75,31.76,11131.0592459605,13.2906,13.2948,13.2822,13.2864,11131.0592
2007-07-13 15:25:00,31.76,31.78,31.75,31.75,32495.51166965888,13.2864,13.2948,13.2822,13.2822,32495.5117
2007-07-13 15:30:00,31.77,31.77,31.75,31.77,13105.924596050269,13.2906,13.2906,13.2822,13.2906,13105.9246
2007-07-13 15:35:00,31.76,31.77,31.76,31.77,6283.662477558348,13.2864,13.2906,13.2864,13.2906,6283.6625
2007-07-13 15:40:00,31.77,31.77,31.75,31.75,14901.256732495507,13.2906,13.2906,13.2822,13.2822,14901.2567
2007-07-13 15:45:00,31.75,31.75,31.72,31.73,17414.721723518847,13.2822,13.2822,13.2697,13.2739,17414.7217
2007-07-13 15:50:00,31.73,31.75,31.73,31.73,11131.0592459605,13.2739,13.2822,13.2739,13.2739,11131.0592
2007-07-13 15:55:00,31.73,31.73,31.69,31.7,22082.58527827648,13.2739,13.2739,13.2571,13.2613,22082.5853
2007-07-16 09:30:00,31.25,31.45,31.25,31.38,57271.09515260322,13.0731,13.1567,13.0731,13.1274,57271.0952
2007-07-16 09:35:00,31.39,31.41,31.38,31.38,3949.730700179533,13.1316,13.14,13.1274,13.1274,3949.7307
2007-07-16 09:40:00,31.38,31.53,31.38,31.53,10771.992818671451,13.1274,13.1902,13.1274,13.1902,10771.9928
2007-07-16 09:45:00,31.53,31.55,31.5,31.55,14721.723518850986,13.1902,13.1986,13.1776,13.1986,14721.7235
2007-07-16 09:50:00,31.55,31.6,31.52,31.56,19928.186714542186,13.1986,13.2195,13.186,13.2027,19928.1867
2007-07-16 09:55:00,31.57,31.62,31.52,31.62,10412.926391382403,13.2069,13.2278,13.186,13.2278,10412.9264
2007-07-16 10:00:00,31.64,31.7,31.62,31.66,60143.62657091561,13.2362,13.2613,13.2278,13.2446,60143.6266
2007-07-16 10:05:00,31.65,31.72,31.62,31.69,13464.991023339317,13.2404,13.2697,13.2278,13.2571,13464.991
2007-07-16 10:10:00,31.68,31.72,31.64,31.68,37342.90843806104,13.2529,13.2697,13.2362,13.2529,37342.9084
2007-07-16 10:15:00,31.7,31.72,31.68,31.69,46858.16876122082,13.2613,13.2697,13.2529,13.2571,46858.1688
2007-07-16 10:20:00,31.69,31.73,31.69,31.73,34470.37701974865,13.2571,13.2739,13.2571,13.2739,34470.377
2007-07-16 10:25:00,31.73,31.77,31.7,31.74,28545.78096947935,13.2739,13.2906,13.2613,13.278,28545.781
2007-07-16 10:30:00,31.74,31.75,31.72,31.73,28545.78096947935,13.278,13.2822,13.2697,13.2739,28545.781
2007-07-16 10:35:00,31.75,31.77,31.75,31.77,13824.057450628365,13.2822,13.2906,13.2822,13.2906,13824.0575
2007-07-16 10:40:00,31.76,31.78,31.75,31.77,21903.05206463196,13.2864,13.2948,13.2822,13.2906,21903.0521
2007-07-16 10:45:00,31.77,31.79,31.77,31.79,13464.991023339317,13.2906,13.299,13.2906,13.299,13464.991
2007-07-16 10:50:00,31.79,31.8,31.78,31.79,17235.188509874326,13.299,13.3031,13.2948,13.299,17235.1885
2007-07-16 10:55:00,31.79,31.8,31.78,31.79,29982.046678635543,13.299,13.3031,13.2948,13.299,29982.0467
2007-07-16 11:00:00,31.79,31.81,31.78,31.8,27827.64811490125,13.299,13.3073,13.2948,13.3031,27827.6481
2007-07-16 11:05:00,31.8,31.82,31.8,31.82,13644.52423698384,13.3031,13.3115,13.3031,13.3115,13644.5242
2007-07-16 11:10:00,31.82,31.91,31.81,31.9,20287.25314183124,13.3115,13.3492,13.3073,13.345,20287.2531
2007-07-16 11:15:00,31.9,31.98,31.89,31.98,38420.10771992818,13.345,13.3784,13.3408,13.3784,38420.1077
2007-07-16 11:20:00,31.97,31.97,31.9,31.93,30520.64631956912,13.3743,13.3743,13.345,13.3575,30520.6463
2007-07-16 11:25:00,31.93,31.94,31.92,31.94,13644.52423698384,13.3575,13.3617,13.3533,13.3617,13644.5242
2007-07-16 11:30:00,31.94,31.97,31.91,31.91,31238.779174147214,13.3617,13.3743,13.3492,13.3492,31238.7792
2007-07-16 11:35:00,31.92,31.96,31.92,31.95,14362.657091561938,13.3533,13.3701,13.3533,13.3659,14362.6571
2007-07-16 11:40:00,31.96,31.97,31.92,31.97,57989.22800718132,13.3701,13.3743,13.3533,13.3743,57989.228
2007-07-16 11:45:00,31.96,31.96,31.92,31.92,25314.183123877912,13.3701,13.3701,13.3533,13.3533,25314.1831
2007-07-16 11:50:00,31.93,31.94,31.92,31.94,13285.457809694792,13.3575,13.3617,13.3533,13.3617,13285.4578
2007-07-16 11:55:00,31.94,31.98,31.94,31.98,45960.5026929982,13.3617,13.3784,13.3617,13.3784,45960.5027
2007-07-16 12:00:00,31.99,32.03,31.98,32.03,35547.576301615794,13.3826,13.3994,13.3784,13.3994,35547.5763
2007-07-16 12:05:00,32.03,32.13,32.03,32.11,36983.84201077199,13.3994,13.4412,13.3994,13.4328,36983.842
2007-07-16 12:10:00,32.12,32.15,32.09,32.13,32136.445242369835,13.437,13.4496,13.4245,13.4412,32136.4452
2007-07-16 12:15:00,32.12,32.19,32.12,32.16,26391.38240574506,13.437,13.4663,13.437,13.4537,26391.3824
2007-07-16 12:20:00,32.16,32.17,32.15,32.16,15260.323159784555,13.4537,13.4579,13.4496,13.4537,15260.3232
2007-07-16 12:25:00,32.16,32.17,32.16,32.16,15439.856373429082,13.4537,13.4579,13.4537,13.4537,15439.8564
2007-07-16 12:30:00,32.16,32.16,32.1,32.1,15798.92280071813,13.4537,13.4537,13.4286,13.4286,15798.9228
2007-07-16 12:35:00,32.11,32.12,32.11,32.12,10053.859964093355,13.4328,13.437,13.4328,13.437,10053.86
2007-07-16 12:40:00,32.12,32.12,32.1,32.11,10412.926391382403,13.437,13.437,13.4286,13.4328,10412.9264
2007-07-16 12:45:00,32.11,32.13,32.07,32.07,20646.319569120285,13.4328,13.4412,13.4161,13.4161,20646.3196
2007-07-16 12:50:00,32.07,32.08,32.07,32.08,15798.92280071813,13.4161,13.4203,13.4161,13.4203,15798.9228
2007-07-16 12:55:00,32.08,32.08,32.08,32.08,13285.457809694792,13.4203,13.4203,13.4203,13.4203,13285.4578
2007-07-16 13:00:00,32.08,32.08,32.08,32.08,8078.994614003589,13.4203,13.4203,13.4203,13.4203,8078.9946
2007-07-16 13:05:00,32.08,32.08,31.97,31.99,52782.76481149012,13.4203,13.4203,13.3743,13.3826,52782.7648
2007-07-16 13:10:00,31.99,31.99,31.98,31.99,10592.459605026928,13.3826,13.3826,13.3784,13.3826,10592.4596
2007-07-16 13:15:00,31.98,32.02,31.98,32.02,13285.457809694792,13.3784,13.3952,13.3784,13.3952,13285.4578
2007-07-16 13:20:00,32.01,32.03,32.0,32.03,16876.122082585276,13.391,13.3994,13.3868,13.3994,16876.1221
2007-07-16 13:25:00,32.02,32.07,32.02,32.07,17235.188509874326,13.3952,13.4161,13.3952,13.4161,17235.1885
2007-07-16 13:30:00,32.08,32.09,32.05,32.09,17055.6552962298,13.4203,13.4245,13.4077,13.4245,17055.6553
2007-07-16 13:35:00,32.08,32.1,32.07,32.09,18312.38779174147,13.4203,13.4286,13.4161,13.4245,18312.3878
2007-07-16 13:40:00,32.09,32.14,32.09,32.14,30520.64631956912,13.4245,13.4454,13.4245,13.4454,30520.6463
2007-07-16 13:45:00,32.14,32.17,32.14,32.16,12028.725314183122,13.4454,13.4579,13.4454,13.4537,12028.7253
2007-07-16 13:50:00,32.16,32.16,32.13,32.15,16337.522441651705,13.4537,13.4537,13.4412,13.4496,16337.5224
2007-07-16 13:55:00,32.14,32.14,32.12,32.14,17953.321364452422,13.4454,13.4454,13.437,13.4454,17953.3214
2007-07-16 14:00:00,32.14,32.15,32.09,32.09,33931.77737881507,13.4454,13.4496,13.4245,13.4245,33931.7774
2007-07-16 14:05:00,32.09,32.11,32.09,32.1,24596.050269299816,13.4245,13.4328,13.4245,13.4286,24596.0503
2007-07-16 14:10:00,32.09,32.1,32.06,32.06,12208.258527827646,13.4245,13.4286,13.4119,13.4119,12208.2585
2007-07-16 14:15:00,32.07,32.08,32.07,32.07,9515.260323159782,13.4161,13.4203,13.4161,13.4161,9515.2603
2007-07-16 14:20:00,32.07,32.09,32.07,32.08,16337.522441651705,13.4161,13.4245,13.4161,13.4203,16337.5224
2007-07-16 14:25:00,32.09,32.12,32.07,32.07,31777.378815080785,13.4245,13.437,13.4161,13.4161,31777.3788
2007-07-16 14:30:00,32.08,32.08,32.07,32.08,9156.193895870734,13.4203,13.4203,13.4161,13.4203,9156.1939
2007-07-16 14:35:00,32.08,32.09,32.08,32.08,13105.924596050269,13.4203,13.4245,13.4203,13.4203,13105.9246
2007-07-16 14:40:00,32.08,32.13,32.08,32.13,19389.58707360861,13.4203,13.4412,13.4203,13.4412,19389.5871
2007-07-16 14:45:00,32.13,32.13,32.12,32.12,17235.188509874326,13.4412,13.4412,13.437,13.437,17235.1885
2007-07-16 14:50:00,32.12,32.13,32.11,32.12,17594.254937163372,13.437,13.4412,13.4328,13.437,17594.2549
2007-07-16 14:55:00,32.12,32.14,32.12,32.14,21364.45242369838,13.437,13.4454,13.437,13.4454,21364.4524
2007-07-16 15:00:00,32.14,32.15,32.12,32.15,15798.92280071813,13.4454,13.4496,13.437,13.4496,15798.9228
2007-07-16 15:05:00,32.15,32.15,32.14,32.14,34111.3105924596,13.4496,13.4496,13.4454,13.4454,34111.3106
2007-07-16 15:10:00,32.14,32.16,32.14,32.15,5385.996409335727,13.4454,13.4537,13.4454,13.4496,5385.9964
2007-07-16 15:15:00,32.15,32.17,32.15,32.16,35008.97666068222,13.4496,13.4579,13.4496,13.4537,35008.9767
2007-07-16 15:20:00,32.16,32.17,32.16,32.16,23339.31777378815,13.4537,13.4579,13.4537,13.4537,23339.3178
2007-07-16 15:25:00,32.16,32.16,32.16,32.16,7360.861759425493,13.4537,13.4537,13.4537,13.4537,7360.8618
2007-07-16 15:30:00,32.16,32.16,32.14,32.15,48833.03411131058,13.4537,13.4537,13.4454,13.4496,48833.0341
2007-07-16 15:35:00,32.16,32.16,32.09,32.09,30879.712746858164,13.4537,13.4537,13.4245,13.4245,30879.7127
2007-07-16 15:40:00,32.09,32.09,32.06,32.08,24596.050269299816,13.4245,13.4245,13.4119,13.4203,24596.0503
2007-07-16 15:45:00,32.08,32.09,32.08,32.09,30341.1131059246,13.4203,13.4245,13.4203,13.4245,30341.1131
2007-07-16 15:50:00,32.09,32.16,32.09,32.13,40933.57271095152,13.4245,13.4537,13.4245,13.4412,40933.5727
2007-07-16 15:55:00,32.15,32.17,32.13,32.17,58348.294434470365,13.4496,13.4579,13.4412,13.4579,58348.2944
2007-07-17 09:30:00,31.96,31.96,31.87,31.9,19928.186714542186,13.3701,13.3701,13.3324,13.345,19928.1867
2007-07-17 09:35:00,31.89,31.98,31.89,31.97,6642.728904847396,13.3408,13.3784,13.3408,13.3743,6642.7289
2007-07-17 09:40:00,31.96,31.97,31.89,31.94,5924.596050269299,13.3701,13.3743,13.3408,13.3617,5924.5961
2007-07-17 09:45:00,31.94,31.96,31.89,31.9,16157.989228007178,13.3617,13.3701,13.3408,13.345,16157.9892
2007-07-17 09:50:00,31.89,31.95,31.88,31.94,15080.789946140034,13.3408,13.3659,13.3366,13.3617,15080.7899
2007-07-17 09:55:00,31.94,31.94,31.88,31.88,4667.86355475763,13.3617,13.3617,13.3366,13.3366,4667.8636
2007-07-17 10:00:00,31.88,31.92,31.87,31.92,22621.18491921005,13.3366,13.3533,13.3324,13.3533,22621.1849
2007-07-17 10:05:00,31.92,31.92,31.89,31.89,14362.657091561938,13.3533,13.3533,13.3408,13.3408,14362.6571
2007-07-17 10:10:00,31.9,31.93,31.85,31.87,57450.62836624775,13.345,13.3575,13.3241,13.3324,57450.6284
2007-07-17 10:15:00,31.85,31.9,31.85,31.87,29982.046678635543,13.3241,13.345,13.3241,13.3324,29982.0467
2007-07-17 10:20:00,31.86,31.87,31.84,31.86,42728.90484739676,13.3282,13.3324,13.3199,13.3282,42728.9048
2007-07-17 10:25:00,31.85,31.89,31.85,31.88,26929.98204667864,13.3241,13.3408,13.3241,13.3366,26929.982
2007-07-17 10:30:00,31.88,31.88,31.86,31.87,25134.64991023339,13.3366,13.3366,13.3282,13.3324,25134.6499
2007-07-17 10:35:00,31.86,31.87,31.83,31.84,16337.522441651705,13.3282,13.3324,13.3157,13.3199,16337.5224
2007-07-17 10:40:00,31.84,31.87,31.84,31.87,20107.71992818671,13.3199,13.3324,13.3199,13.3324,20107.7199
2007-07-17 10:45:00,31.87,31.87,31.85,31.85,25314.183123877912,13.3324,13.3324,13.3241,13.3241,25314.1831
2007-07-17 10:50:00,31.85,31.86,31.85,31.86,10412.926391382403,13.3241,13.3282,13.3241,13.3282,10412.9264
2007-07-17 10:55:00,31.86,31.87,31.85,31.87,15439.856373429082,13.3282,13.3324,13.3241,13.3324,15439.8564
2007-07-17 11:00:00,31.88,31.89,31.82,31.86,18132.854578096943,13.3366,13.3408,13.3115,13.3282,18132.8546
2007-07-17 11:05:00,31.86,31.87,31.85,31.86,7540.394973070017,13.3282,13.3324,13.3241,13.3282,7540.395
2007-07-17 11:10:00,31.86,31.89,31.83,31.84,17055.6552962298,13.3282,13.3408,13.3157,13.3199,17055.6553
2007-07-17 11:15:00,31.84,31.85,31.82,31.83,6822.26211849192,13.3199,13.3241,13.3115,13.3157,6822.2621
2007-07-17 11:20:00,31.83,31.84,31.8,31.82,6104.129263913823,13.3157,13.3199,13.3031,13.3115,6104.1293
2007-07-17 11:25:00,31.82,31.83,31.81,31.81,4129.2639138240565,13.3115,13.3157,13.3073,13.3073,4129.2639
2007-07-17 11:30:00,31.83,31.83,31.81,31.81,8617.594254937163,13.3157,13.3157,13.3073,13.3073,8617.5943
2007-07-17 11:35:00,31.81,31.81,31.79,31.79,2513.464991023339,13.3073,13.3073,13.299,13.299,2513.465
2007-07-17 11:40:00,31.79,31.79,31.74,31.75,13644.52423698384,13.299,13.299,13.278,13.2822,13644.5242
2007-07-17 11:45:00,31.74,31.75,31.73,31.74,6463.195691202872,13.278,13.2822,13.2739,13.278,6463.1957
2007-07-17 11:50:00,31.73,31.75,31.73,31.75,7181.328545780969,13.2739,13.2822,13.2739,13.2822,7181.3285
2007-07-17 11:55:00,31.75,31.75,31.73,31.74,4667.86355475763,13.2822,13.2822,13.2739,13.278,4667.8636
2007-07-17 12:00:00,31.74,31.75,31.73,31.73,5565.529622980251,13.278,13.2822,13.2739,13.2739,5565.5296
2007-07-17 12:05:00,31.73,31.77,31.73,31.75,14183.123877917413,13.2739,13.2906,13.2739,13.2822,14183.1239
2007-07-17 12:10:00,31.75,31.76,31.74,31.75,4847.396768402154,13.2822,13.2864,13.278,13.2822,4847.3968
2007-07-17 12:15:00,31.75,31.77,31.74,31.75,10951.526032315976,13.2822,13.2906,13.278,13.2822,10951.526
2007-07-17 12:20:00,31.74,31.75,31.73,31.74,7719.928186714541,13.278,13.2822,13.2739,13.278,7719.9282
2007-07-17 12:25:00,31.75,31.75,31.73,31.73,10592.459605026928,13.2822,13.2822,13.2739,13.2739,10592.4596
2007-07-17 12:30:00,31.73,31.74,31.7,31.71,8617.594254937163,13.2739,13.278,13.2613,13.2655,8617.5943
2007-07-17 12:35:00,31.72,31.72,31.68,31.68,7001.795332136444,13.2697,13.2697,13.2529,13.2529,7001.7953
2007-07-17 12:40:00,31.67,31.68,31.66,31.66,19210.05385996409,13.2488,13.2529,13.2446,13.2446,19210.0539
2007-07-17 12:45:00,31.67,31.67,31.65,31.67,102692.99820466783,13.2488,13.2488,13.2404,13.2488,102692.9982
2007-07-17 12:50:00,31.67,31.67,31.65,31.66,10592.459605026928,13.2488,13.2488,13.2404,13.2446,10592.4596
2007-07-17 12:55:00,31.67,31.67,31.66,31.67,17055.6552962298,13.2488,13.2488,13.2446,13.2488,17055.6553
2007-07-17 13:00:00,31.67,31.7,31.65,31.69,66786.355475763,13.2488,13.2613,13.2404,13.2571,66786.3555
2007-07-17 13:05:00,31.69,31.75,31.69,31.74,37163.37522441651,13.2571,13.2822,13.2571,13.278,37163.3752
2007-07-17 13:10:00,31.75,31.78,31.75,31.78,14003.590664272888,13.2822,13.2948,13.2822,13.2948,14003.5907
2007-07-17 13:15:00,31.78,31.78,31.77,31.77,6463.195691202872,13.2948,13.2948,13.2906,13.2906,6463.1957
2007-07-17 13:20:00,31.76,31.78,31.76,31.78,4308.7971274685815,13.2864,13.2948,13.2864,13.2948,4308.7971
2007-07-17 13:25:00,31.78,31.78,31.74,31.75,35188.509874326744,13.2948,13.2948,13.278,13.2822,35188.5099
2007-07-17 13:30:00,31.75,31.77,31.73,31.75,43447.037701974856,13.2822,13.2906,13.2739,13.2822,43447.0377
2007-07-17 13:35:00,31.75,31.76,31.74,31.76,34290.84380610412,13.2822,13.2864,13.278,13.2864,34290.8438
2007-07-17 13:40:00,31.76,31.77,31.73,31.73,195152.6032315978,13.2864,13.2906,13.2739,13.2739,195152.6032
2007-07-17 13:45:00,31.73,31.75,31.72,31.74,129802.513464991,13.2739,13.2822,13.2697,13.278,129802.5135
2007-07-17 13:50:00,31.74,31.79,31.74,31.78,6463.195691202872,13.278,13.299,13.278,13.2948,6463.1957
2007-07-17 13:55:00,31.77,31.78,31.74,31.77,9335.72710951526,13.2906,13.2948,13.278,13.2906,9335.7271
2007-07-17 14:00:00,31.77,31.78,31.75,31.75,14183.123877917413,13.2906,13.2948,13.2822,13.2822,14183.1239
2007-07-17 14:05:00,31.77,31.78,31.75,31.75,17055.6552962298,13.2906,13.2948,13.2822,13.2822,17055.6553
2007-07-17 14:10:00,31.75,31.78,31.74,31.78,14003.590664272888,13.2822,13.2948,13.278,13.2948,14003.5907
2007-07-17 14:15:00,31.78,31.8,31.77,31.77,20646.319569120285,13.2948,13.3031,13.2906,13.2906,20646.3196
2007-07-17 14:20:00,31.77,31.78,31.77,31.77,16157.989228007178,13.2906,13.2948,13.2906,13.2906,16157.9892
2007-07-17 14:25:00,31.77,31.77,31.74,31.77,21543.985637342907,13.2906,13.2906,13.278,13.2906,21543.9856
2007-07-17 14:30:00,31.77,31.77,31.76,31.76,12926.391382405744,13.2906,13.2906,13.2864,13.2864,12926.3914
2007-07-17 14:35:00,31.77,31.77,31.74,31.75,22082.58527827648,13.2906,13.2906,13.278,13.2822,22082.5853
2007-07-17 14:40:00,31.75,31.75,31.72,31.72,32675.04488330341,13.2822,13.2822,13.2697,13.2697,32675.0449
2007-07-17 14:45:00,31.73,31.73,31.71,31.72,9515.260323159782,13.2739,13.2739,13.2655,13.2697,9515.2603
2007-07-17 14:50:00,31.72,31.73,31.71,31.72,14721.723518850986,13.2697,13.2739,13.2655,13.2697,14721.7235
2007-07-17 14:55:00,31.72,31.73,31.71,31.72,27648.11490125673,13.2697,13.2739,13.2655,13.2697,27648.1149
2007-07-17 15:00:00,31.72,31.73,31.69,31.7,28904.8473967684,13.2697,13.2739,13.2571,13.2613,28904.8474
2007-07-17 15:05:00,31.7,31.72,31.7,31.72,11310.592459605024,13.2613,13.2697,13.2613,13.2697,11310.5925
2007-07-17 15:10:00,31.72,31.72,31.71,31.72,28725.314183123875,13.2697,13.2697,13.2655,13.2697,28725.3142
2007-07-17 15:15:00,31.72,31.73,31.72,31.72,13644.52423698384,13.2697,13.2739,13.2697,13.2697,13644.5242
2007-07-17 15:20:00,31.73,31.73,31.69,31.69,45780.96947935368,13.2739,13.2739,13.2571,13.2571,45780.9695
2007-07-17 15:25:00,31.69,31.7,31.67,31.69,19030.520646319565,13.2571,13.2613,13.2488,13.2571,19030.5206
2007-07-17 15:30:00,31.69,31.7,31.68,31.68,25673.24955116696,13.2571,13.2613,13.2529,13.2529,25673.2496
2007-07-17 15:35:00,31.68,31.7,31.68,31.7,21184.919210053857,13.2529,13.2613,13.2529,13.2613,21184.9192
2007-07-17 15:40:00,31.69,31.69,31.63,31.64,30879.712746858164,13.2571,13.2571,13.232,13.2362,30879.7127
2007-07-17 15:45:00,31.64,31.65,31.62,31.62,33752.24416517055,13.2362,13.2404,13.2278,13.2278,33752.2442
2007-07-17 15:50:00,31.63,31.64,31.58,31.58,30161.579892280068,13.232,13.2362,13.2111,13.2111,30161.5799
2007-07-17 15:55:00,31.58,31.59,31.55,31.55,66606.82226211848,13.2111,13.2153,13.1986,13.1986,66606.8223
2007-07-18 09:30:00,31.64,31.75,31.64,31.69,19210.05385996409,13.2362,13.2822,13.2362,13.2571,19210.0539
2007-07-18 09:35:00,31.61,31.68,31.57,31.65,8976.660682226211,13.2237,13.2529,13.2069,13.2404,8976.6607
2007-07-18 09:40:00,31.67,31.75,31.67,31.75,8438.061041292638,13.2488,13.2822,13.2488,13.2822,8438.061
2007-07-18 09:45:00,31.74,31.8,31.68,31.73,32136.445242369835,13.278,13.3031,13.2529,13.2739,32136.4452
2007-07-18 09:50:00,31.73,31.73,31.68,31.68,4667.86355475763,13.2739,13.2739,13.2529,13.2529,4667.8636
2007-07-18 09:55:00,31.68,31.68,31.61,31.67,15439.856373429082,13.2529,13.2529,13.2237,13.2488,15439.8564
2007-07-18 10:00:00,31.67,31.7,31.58,31.6,24416.51705565529,13.2488,13.2613,13.2111,13.2195,24416.5171
2007-07-18 10:05:00,31.6,31.65,31.5,31.5,9335.72710951526,13.2195,13.2404,13.1776,13.1776,9335.7271
2007-07-18 10:10:00,31.5,31.54,31.48,31.54,9874.326750448832,13.1776,13.1944,13.1693,13.1944,9874.3268
2007-07-18 10:15:00,31.55,31.59,31.54,31.59,2154.3985637342907,13.1986,13.2153,13.1944,13.2153,2154.3986
2007-07-18 10:20:00,31.59,31.64,31.59,31.64,3949.730700179533,13.2153,13.2362,13.2153,13.2362,3949.7307
2007-07-18 10:25:00,31.65,31.69,31.65,31.68,5026.929982046678,13.2404,13.2571,13.2404,13.2529,5026.93
2007-07-18 10:30:00,31.67,31.67,31.62,31.63,5924.596050269299,13.2488,13.2488,13.2278,13.232,5924.5961
2007-07-18 10:35:00,31.63,31.64,31.6,31.61,9156.193895870734,13.232,13.2362,13.2195,13.2237,9156.1939
2007-07-18 10:40:00,31.61,31.61,31.56,31.56,10592.459605026928,13.2237,13.2237,13.2027,13.2027,10592.4596
2007-07-18 10:45:00,31.55,31.55,31.43,31.43,17773.788150807897,13.1986,13.1986,13.1484,13.1484,17773.7882
2007-07-18 10:50:00,31.45,31.52,31.45,31.48,27109.515260323155,13.1567,13.186,13.1567,13.1693,27109.5153
2007-07-18 10:55:00,31.48,31.5,31.46,31.49,11490.12567324955,13.1693,13.1776,13.1609,13.1735,11490.1257
2007-07-18 11:00:00,31.49,31.5,31.47,31.48,2513.464991023339,13.1735,13.1776,13.1651,13.1693,2513.465
2007-07-18 11:05:00,31.5,31.55,31.49,31.55,5385.996409335727,13.1776,13.1986,13.1735,13.1986,5385.9964
2007-07-18 11:10:00,31.55,31.58,31.53,31.54,8438.061041292638,13.1986,13.2111,13.1902,13.1944,8438.061
2007-07-18 11:15:00,31.57,31.59,31.56,31.58,10412.926391382403,13.2069,13.2153,13.2027,13.2111,10412.9264
2007-07-18 11:20:00,31.57,31.59,31.56,31.58,12208.258527827646,13.2069,13.2153,13.2027,13.2111,12208.2585
2007-07-18 11:25:00,31.58,31.59,31.51,31.53,14003.590664272888,13.2111,13.2153,13.1818,13.1902,14003.5907
2007-07-18 11:30:00,31.53,31.54,31.48,31.48,14721.723518850986,13.1902,13.1944,13.1693,13.1693,14721.7235
2007-07-18 11:35:00,31.48,31.5,31.4,31.43,21364.45242369838,13.1693,13.1776,13.1358,13.1484,21364.4524
2007-07-18 11:40:00,31.43,31.45,31.4,31.45,9515.260323159782,13.1484,13.1567,13.1358,13.1567,9515.2603
2007-07-18 11:45:00,31.45,31.49,31.45,31.46,19030.520646319565,13.1567,13.1735,13.1567,13.1609,19030.5206
2007-07-18 11:50:00,31.46,31.47,31.43,31.45,16696.58886894075,13.1609,13.1651,13.1484,13.1567,16696.5889
2007-07-18 11:55:00,31.45,31.47,31.44,31.45,20466.78635547576,13.1567,13.1651,13.1525,13.1567,20466.7864
2007-07-18 12:00:00,31.45,31.46,31.43,31.45,19210.05385996409,13.1567,13.1609,13.1484,13.1567,19210.0539
2007-07-18 12:05:00,31.46,31.47,31.43,31.44,22441.651705565528,13.1609,13.1651,13.1484,13.1525,22441.6517
2007-07-18 12:10:00,31.43,31.47,31.43,31.46,19210.05385996409,13.1484,13.1651,13.1484,13.1609,19210.0539
2007-07-18 12:15:00,31.46,31.47,31.34,31.35,34649.91023339317,13.1609,13.1651,13.1107,13.1149,34649.9102
2007-07-18 12:20:00,31.35,31.38,31.28,31.29,16157.989228007178,13.1149,13.1274,13.0856,13.0898,16157.9892
2007-07-18 12:25:00,31.3,31.4,31.29,31.36,19210.05385996409,13.094,13.1358,13.0898,13.1191,19210.0539
2007-07-18 12:30:00,31.36,31.4,31.34,31.4,5565.529622980251,13.1191,13.1358,13.1107,13.1358,5565.5296
2007-07-18 12:35:00,31.4,31.43,31.4,31.4,5385.996409335727,13.1358,13.1484,13.1358,13.1358,5385.9964
2007-07-18 12:40:00,31.4,31.46,31.4,31.45,7899.461400359065,13.1358,13.1609,13.1358,13.1567,7899.4614
2007-07-18 12:45:00,31.45,31.52,31.45,31.52,8617.594254937163,13.1567,13.186,13.1567,13.186,8617.5943
2007-07-18 12:50:00,31.52,31.54,31.44,31.44,21364.45242369838,13.186,13.1944,13.1525,13.1525,21364.4524
2007-07-18 12:55:00,31.44,31.46,31.43,31.46,5565.529622980251,13.1525,13.1609,13.1484,13.1609,5565.5296
2007-07-18 13:00:00,31.47,31.47,31.42,31.43,7360.861759425493,13.1651,13.1651,13.1442,13.1484,7360.8618
2007-07-18 13:05:00,31.42,31.43,31.41,31.43,4667.86355475763,13.1442,13.1484,13.14,13.1484,4667.8636
2007-07-18 13:10:00,31.41,31.41,31.38,31.4,8078.994614003589,13.14,13.14,13.1274,13.1358,8078.9946
2007-07-18 13:15:00,31.41,31.44,31.41,31.44,2513.464991023339,13.14,13.1525,13.14,13.1525,2513.465
2007-07-18 13:20:00,31.44,31.49,31.44,31.47,22980.2513464991,13.1525,13.1735,13.1525,13.1651,22980.2513
2007-07-18 13:25:00,31.46,31.48,31.45,31.45,6283.662477558348,13.1609,13.1693,13.1567,13.1567,6283.6625
2007-07-18 13:30:00,31.46,31.48,31.45,31.46,3590.6642728904844,13.1609,13.1693,13.1567,13.1609,3590.6643
2007-07-18 13:35:00,31.48,31.49,31.47,31.49,15798.92280071813,13.1693,13.1735,13.1651,13.1735,15798.9228
2007-07-18 13:40:00,31.49,31.5,31.47,31.48,19748.653500897664,13.1735,13.1776,13.1651,13.1693,19748.6535
2007-07-18 13:45:00,31.48,31.49,31.46,31.46,8976.660682226211,13.1693,13.1735,13.1609,13.1609,8976.6607
2007-07-18 13:50:00,31.46,31.47,31.38,31.39,15798.92280071813,13.1609,13.1651,13.1274,13.1316,15798.9228
2007-07-18 13:55:00,31.39,31.41,31.38,31.41,7719.928186714541,13.1316,13.14,13.1274,13.14,7719.9282
2007-07-18 14:00:00,31.4,31.47,31.4,31.46,16876.122082585276,13.1358,13.1651,13.1358,13.1609,16876.1221
2007-07-18 14:05:00,31.46,31.47,31.45,31.46,13824.057450628365,13.1609,13.1651,13.1567,13.1609,13824.0575
2007-07-18 14:10:00,31.46,31.47,31.45,31.46,15439.856373429082,13.1609,13.1651,13.1567,13.1609,15439.8564
2007-07-18 14:15:00,31.46,31.46,31.39,31.4,18850.987432675043,13.1609,13.1609,13.1316,13.1358,18850.9874
2007-07-18 14:20:00,31.41,31.41,31.38,31.39,14542.19030520646,13.14,13.14,13.1274,13.1316,14542.1903
2007-07-18 14:25:00,31.39,31.39,31.34,31.38,17235.188509874326,13.1316,13.1316,13.1107,13.1274,17235.1885
2007-07-18 14:30:00,31.38,31.38,31.33,31.38,23339.31777378815,13.1274,13.1274,13.1065,13.1274,23339.3178
2007-07-18 14:35:00,31.38,31.43,31.37,31.37,19030.520646319565,13.1274,13.1484,13.1233,13.1233,19030.5206
2007-07-18 14:40:00,31.36,31.38,31.3,31.3,22441.651705565528,13.1191,13.1274,13.094,13.094,22441.6517
2007-07-18 14:45:00,31.31,31.36,31.3,31.34,24236.98384201077,13.0982,13.1191,13.094,13.1107,24236.9838
2007-07-18 14:50:00,31.35,31.42,31.33,31.36,27109.515260323155,13.1149,13.1442,13.1065,13.1191,27109.5153
2007-07-18 14:55:00,31.36,31.41,31.35,31.41,25852.782764811487,13.1191,13.14,13.1149,13.14,25852.7828
2007-07-18 15:00:00,31.42,31.43,31.36,31.36,17235.188509874326,13.1442,13.1484,13.1191,13.1191,17235.1885
2007-07-18 15:05:00,31.36,31.46,31.36,31.45,9874.326750448832,13.1191,13.1609,13.1191,13.1567,9874.3268
2007-07-18 15:10:00,31.45,31.47,31.45,31.46,15439.856373429082,13.1567,13.1651,13.1567,13.1609,15439.8564
2007-07-18 15:15:00,31.46,31.47,31.46,31.47,14721.723518850986,13.1609,13.1651,13.1609,13.1651,14721.7235
2007-07-18 15:20:00,31.47,31.47,31.44,31.47,24596.050269299816,13.1651,13.1651,13.1525,13.1651,24596.0503
2007-07-18 15:25:00,31.47,31.51,31.47,31.47,34290.84380610412,13.1651,13.1818,13.1651,13.1651,34290.8438
2007-07-18 15:30:00,31.47,31.5,31.47,31.48,21903.05206463196,13.1651,13.1776,13.1651,13.1693,21903.0521
2007-07-18 15:35:00,31.49,31.53,31.48,31.53,32315.97845601436,13.1735,13.1902,13.1693,13.1902,32315.9785
2007-07-18 15:40:00,31.53,31.53,31.52,31.53,20466.78635547576,13.1902,13.1902,13.186,13.1902,20466.7864
2007-07-18 15:45:00,31.53,31.62,31.53,31.59,45062.83662477558,13.1902,13.2278,13.1902,13.2153,45062.8366
2007-07-18 15:50:00,31.59,31.64,31.58,31.63,36983.84201077199,13.2153,13.2362,13.2111,13.232,36983.842
2007-07-18 15:55:00,31.63,31.64,31.59,31.6,47755.83482944344,13.232,13.2362,13.2153,13.2195,47755.8348
2007-07-19 09:35:00,31.69,31.77,31.69,31.77,15260.323159784555,13.2571,13.2906,13.2571,13.2906,15260.3232
2007-07-19 09:40:00,31.77,31.8,31.73,31.77,8438.061041292638,13.2906,13.3031,13.2739,13.2906,8438.061
2007-07-19 09:45:00,31.8,31.81,31.69,31.72,9156.193895870734,13.3031,13.3073,13.2571,13.2697,9156.1939
2007-07-19 09:50:00,31.73,31.77,31.72,31.77,7540.394973070017,13.2739,13.2906,13.2697,13.2906,7540.395
2007-07-19 09:55:00,31.77,31.77,31.74,31.76,11490.12567324955,13.2906,13.2906,13.278,13.2864,11490.1257
2007-07-19 10:00:00,31.76,31.76,31.73,31.75,8258.527827648113,13.2864,13.2864,13.2739,13.2822,8258.5278
2007-07-19 10:05:00,31.75,31.76,31.74,31.76,11669.658886894074,13.2822,13.2864,13.278,13.2864,11669.6589
2007-07-19 10:10:00,31.76,31.76,31.72,31.72,12387.79174147217,13.2864,13.2864,13.2697,13.2697,12387.7917
2007-07-19 10:15:00,31.72,31.75,31.72,31.75,6283.662477558348,13.2697,13.2822,13.2697,13.2822,6283.6625
2007-07-19 10:20:00,31.75,31.77,31.7,31.72,12208.258527827646,13.2822,13.2906,13.2613,13.2697,12208.2585
2007-07-19 10:25:00,31.72,31.76,31.72,31.75,13285.457809694792,13.2697,13.2864,13.2697,13.2822,13285.4578
2007-07-19 10:30:00,31.75,31.77,31.74,31.77,11669.658886894074,13.2822,13.2906,13.278,13.2906,11669.6589
2007-07-19 10:35:00,31.77,31.78,31.77,31.77,10771.992818671451,13.2906,13.2948,13.2906,13.2906,10771.9928
2007-07-19 10:40:00,31.77,31.77,31.76,31.77,8078.994614003589,13.2906,13.2906,13.2864,13.2906,8078.9946
2007-07-19 10:45:00,31.77,31.78,31.69,31.7,22082.58527827648,13.2906,13.2948,13.2571,13.2613,22082.5853
2007-07-19 10:50:00,31.68,31.69,31.68,31.69,11849.192100538598,13.2529,13.2571,13.2529,13.2571,11849.1921
2007-07-19 10:55:00,31.69,31.82,31.68,31.79,30520.64631956912,13.2571,13.3115,13.2529,13.299,30520.6463
2007-07-19 11:00:00,31.78,31.97,31.78,31.94,28725.314183123875,13.2948,13.3743,13.2948,13.3617,28725.3142
2007-07-19 11:05:00,31.96,31.99,31.96,31.98,14183.123877917413,13.3701,13.3826,13.3701,13.3784,14183.1239
2007-07-19 11:10:00,31.97,31.98,31.85,31.85,51885.098743267496,13.3743,13.3784,13.3241,13.3241,51885.0987
2007-07-19 11:15:00,31.85,31.85,31.74,31.8,31238.779174147214,13.3241,13.3241,13.278,13.3031,31238.7792
2007-07-19 11:20:00,31.8,31.83,31.8,31.83,9874.326750448832,13.3031,13.3157,13.3031,13.3157,9874.3268
2007-07-19 11:25:00,31.83,31.83,31.79,31.79,10592.459605026928,13.3157,13.3157,13.299,13.299,10592.4596
2007-07-19 11:30:00,31.78,31.78,31.74,31.75,8617.594254937163,13.2948,13.2948,13.278,13.2822,8617.5943
2007-07-19 11:35:00,31.75,31.76,31.75,31.75,4667.86355475763,13.2822,13.2864,13.2822,13.2822,4667.8636
2007-07-19 11:40:00,31.75,31.78,31.75,31.76,3949.730700179533,13.2822,13.2948,13.2822,13.2864,3949.7307
2007-07-19 11:45:00,31.78,31.8,31.77,31.8,5924.596050269299,13.2948,13.3031,13.2906,13.3031,5924.5961
2007-07-19 11:50:00,31.81,31.84,31.81,31.83,3949.730700179533,13.3073,13.3199,13.3073,13.3157,3949.7307
2007-07-19 11:55:00,31.83,31.84,31.83,31.84,6104.129263913823,13.3157,13.3199,13.3157,13.3199,6104.1293
2007-07-19 12:00:00,31.83,31.85,31.8,31.82,25493.71633752244,13.3157,13.3241,13.3031,13.3115,25493.7163
2007-07-19 12:05:00,31.82,31.84,31.8,31.84,11490.12567324955,13.3115,13.3199,13.3031,13.3199,11490.1257
2007-07-19 12:10:00,31.84,31.85,31.83,31.83,9874.326750448832,13.3199,13.3241,13.3157,13.3157,9874.3268
2007-07-19 12:15:00,31.83,31.83,31.82,31.83,6283.662477558348,13.3157,13.3157,13.3115,13.3157,6283.6625
2007-07-19 12:20:00,31.82,31.83,31.79,31.81,9156.193895870734,13.3115,13.3157,13.299,13.3073,9156.1939
2007-07-19 12:25:00,31.82,31.83,31.8,31.8,7001.795332136444,13.3115,13.3157,13.3031,13.3031,7001.7953
2007-07-19 12:30:00,31.79,31.8,31.79,31.8,1974.8653500897665,13.299,13.3031,13.299,13.3031,1974.8654
2007-07-19 12:35:00,31.79,31.8,31.79,31.79,2333.931777378815,13.299,13.3031,13.299,13.299,2333.9318
2007-07-19 12:40:00,31.8,31.8,31.8,31.8,3411.13105924596,13.3031,13.3031,13.3031,13.3031,3411.1311
2007-07-19 12:45:00,31.8,31.82,31.8,31.82,10233.39317773788,13.3031,13.3115,13.3031,13.3115,10233.3932
2007-07-19 12:50:00,31.82,31.85,31.82,31.84,13105.924596050269,13.3115,13.3241,13.3115,13.3199,13105.9246
2007-07-19 12:55:00,31.85,31.85,31.85,31.85,6283.662477558348,13.3241,13.3241,13.3241,13.3241,6283.6625
2007-07-19 13:00:00,31.85,31.85,31.83,31.83,9515.260323159782,13.3241,13.3241,13.3157,13.3157,9515.2603
2007-07-19 13:05:00,31.83,31.83,31.82,31.83,8617.594254937163,13.3157,13.3157,13.3115,13.3157,8617.5943
2007-07-19 13:10:00,31.82,31.82,31.8,31.8,8976.660682226211,13.3115,13.3115,13.3031,13.3031,8976.6607
2007-07-19 13:15:00,31.8,31.8,31.79,31.79,10771.992818671451,13.3031,13.3031,13.299,13.299,10771.9928
2007-07-19 13:20:00,31.8,31.82,31.79,31.82,6104.129263913823,13.3031,13.3115,13.299,13.3115,6104.1293
2007-07-19 13:25:00,31.81,31.81,31.78,31.8,11490.12567324955,13.3073,13.3073,13.2948,13.3031,11490.1257
2007-07-19 13:30:00,31.78,31.78,31.74,31.76,11490.12567324955,13.2948,13.2948,13.278,13.2864,11490.1257
2007-07-19 13:35:00,31.78,31.79,31.78,31.79,1256.7324955116694,13.2948,13.299,13.2948,13.299,1256.7325
2007-07-19 13:40:00,31.8,31.82,31.8,31.82,1256.7324955116694,13.3031,13.3115,13.3031,13.3115,1256.7325
2007-07-19 13:45:00,31.82,31.83,31.81,31.83,11310.592459605024,13.3115,13.3157,13.3073,13.3157,11310.5925
2007-07-19 13:50:00,31.84,31.84,31.82,31.83,9335.72710951526,13.3199,13.3199,13.3115,13.3157,9335.7271
2007-07-19 13:55:00,31.84,31.85,31.83,31.83,11490.12567324955,13.3199,13.3241,13.3157,13.3157,11490.1257
2007-07-19 14:00:00,31.84,31.84,31.79,31.79,15978.456014362657,13.3199,13.3199,13.299,13.299,15978.456
2007-07-19 14:05:00,31.79,31.79,31.75,31.77,14362.657091561938,13.299,13.299,13.2822,13.2906,14362.6571
2007-07-19 14:10:00,31.77,31.77,31.69,31.72,13644.52423698384,13.2906,13.2906,13.2571,13.2697,13644.5242
2007-07-19 14:15:00,31.74,31.75,31.72,31.75,9874.326750448832,13.278,13.2822,13.2697,13.2822,9874.3268
2007-07-19 14:20:00,31.74,31.75,31.73,31.75,12567.324955116695,13.278,13.2822,13.2739,13.2822,12567.325
2007-07-19 14:25:00,31.74,31.75,31.74,31.74,15619.389587073609,13.278,13.2822,13.278,13.278,15619.3896
2007-07-19 14:30:00,31.74,31.75,31.74,31.74,4667.86355475763,13.278,13.2822,13.278,13.278,4667.8636
2007-07-19 14:35:00,31.74,31.75,31.74,31.75,7540.394973070017,13.278,13.2822,13.278,13.2822,7540.395
2007-07-19 14:40:00,31.75,31.77,31.74,31.77,8617.594254937163,13.2822,13.2906,13.278,13.2906,8617.5943
2007-07-19 14:45:00,31.77,31.77,31.74,31.77,20287.25314183124,13.2906,13.2906,13.278,13.2906,20287.2531
2007-07-19 14:50:00,31.77,31.77,31.77,31.77,6642.728904847396,13.2906,13.2906,13.2906,13.2906,6642.7289
2007-07-19 14:55:00,31.77,31.77,31.74,31.75,18312.38779174147,13.2906,13.2906,13.278,13.2822,18312.3878
2007-07-19 15:00:00,31.74,31.79,31.74,31.79,7719.928186714541,13.278,13.299,13.278,13.299,7719.9282
2007-07-19 15:05:00,31.79,31.83,31.79,31.82,12567.324955116695,13.299,13.3157,13.299,13.3115,12567.325
2007-07-19 15:10:00,31.82,31.82,31.79,31.79,14003.590664272888,13.3115,13.3115,13.299,13.299,14003.5907
2007-07-19 15:15:00,31.79,31.8,31.79,31.79,11669.658886894074,13.299,13.3031,13.299,13.299,11669.6589
2007-07-19 15:20:00,31.8,31.81,31.78,31.79,22082.58527827648,13.3031,13.3073,13.2948,13.299,22082.5853
2007-07-19 15:25:00,31.79,31.8,31.79,31.8,10771.992818671451,13.299,13.3031,13.299,13.3031,10771.9928
2007-07-19 15:30:00,31.81,31.82,31.8,31.82,26570.915619389583,13.3073,13.3115,13.3031,13.3115,26570.9156
2007-07-19 15:35:00,31.82,31.89,31.82,31.89,24596.050269299816,13.3115,13.3408,13.3115,13.3408,24596.0503
2007-07-19 15:40:00,31.88,31.92,31.88,31.91,24596.050269299816,13.3366,13.3533,13.3366,13.3492,24596.0503
2007-07-19 15:45:00,31.91,31.92,31.91,31.92,15260.323159784555,13.3492,13.3533,13.3492,13.3533,15260.3232
2007-07-19 15:50:00,31.92,31.98,31.92,31.97,34649.91023339317,13.3533,13.3784,13.3533,13.3743,34649.9102
2007-07-19 15:55:00,31.97,32.0,31.93,31.94,34470.37701974865,13.3743,13.3868,13.3575,13.3617,34470.377
2007-07-20 09:30:00,31.97,31.97,31.88,31.97,302154.39856373426,13.3743,13.3743,13.3366,13.3743,302154.3986
2007-07-20 09:35:00,31.97,31.97,31.94,31.95,22082.58527827648,13.3743,13.3743,13.3617,13.3659,22082.5853
2007-07-20 09:40:00,31.96,31.97,31.96,31.97,12926.391382405744,13.3701,13.3743,13.3701,13.3743,12926.3914
2007-07-20 09:45:00,31.95,31.97,31.92,31.93,10592.459605026928,13.3659,13.3743,13.3533,13.3575,10592.4596
2007-07-20 09:50:00,31.92,31.93,31.8,31.8,23877.91741472172,13.3533,13.3575,13.3031,13.3031,23877.9174
2007-07-20 09:55:00,31.8,31.8,31.72,31.77,17594.254937163372,13.3031,13.3031,13.2697,13.2906,17594.2549
2007-07-20 10:00:00,31.75,31.77,31.7,31.74,36804.308797127465,13.2822,13.2906,13.2613,13.278,36804.3088
2007-07-20 10:05:00,31.75,31.79,31.74,31.77,8438.061041292638,13.2822,13.299,13.278,13.2906,8438.061
2007-07-20 10:10:00,31.76,31.79,31.74,31.77,8438.061041292638,13.2864,13.299,13.278,13.2906,8438.061
2007-07-20 10:15:00,31.8,31.8,31.77,31.77,8617.594254937163,13.3031,13.3031,13.2906,13.2906,8617.5943
2007-07-20 10:20:00,31.78,31.78,31.67,31.68,14721.723518850986,13.2948,13.2948,13.2488,13.2529,14721.7235
2007-07-20 10:25:00,31.69,31.74,31.69,31.74,5565.529622980251,13.2571,13.278,13.2571,13.278,5565.5296
2007-07-20 10:30:00,31.71,31.75,31.68,31.69,17235.188509874326,13.2655,13.2822,13.2529,13.2571,17235.1885
2007-07-20 10:35:00,31.69,31.69,31.61,31.62,14901.256732495507,13.2571,13.2571,13.2237,13.2278,14901.2567
2007-07-20 10:40:00,31.64,31.65,31.6,31.6,8258.527827648113,13.2362,13.2404,13.2195,13.2195,8258.5278
2007-07-20 10:45:00,31.6,31.6,31.53,31.56,17055.6552962298,13.2195,13.2195,13.1902,13.2027,17055.6553
2007-07-20 10:50:00,31.57,31.57,31.54,31.55,18132.854578096943,13.2069,13.2069,13.1944,13.1986,18132.8546
2007-07-20 10:55:00,31.57,31.58,31.55,31.57,15080.789946140034,13.2069,13.2111,13.1986,13.2069,15080.7899
2007-07-20 11:00:00,31.57,31.58,31.55,31.58,13285.457809694792,13.2069,13.2111,13.1986,13.2111,13285.4578
2007-07-20 11:05:00,31.58,31.62,31.58,31.62,20107.71992818671,13.2111,13.2278,13.2111,13.2278,20107.7199
2007-07-20 11:10:00,31.62,31.66,31.62,31.66,9335.72710951526,13.2278,13.2446,13.2278,13.2446,9335.7271
2007-07-20 11:15:00,31.66,31.67,31.62,31.63,11310.592459605024,13.2446,13.2488,13.2278,13.232,11310.5925
2007-07-20 11:20:00,31.63,31.63,31.47,31.48,33752.24416517055,13.232,13.232,13.1651,13.1693,33752.2442
2007-07-20 11:25:00,31.48,31.48,31.43,31.45,24236.98384201077,13.1693,13.1693,13.1484,13.1567,24236.9838
2007-07-20 11:30:00,31.45,31.52,31.44,31.5,9694.793536804307,13.1567,13.186,13.1525,13.1776,9694.7935
2007-07-20 11:35:00,31.52,31.52,31.38,31.39,23877.91741472172,13.186,13.186,13.1274,13.1316,23877.9174
2007-07-20 11:40:00,31.4,31.43,31.38,31.39,18312.38779174147,13.1358,13.1484,13.1274,13.1316,18312.3878
2007-07-20 11:45:00,31.4,31.4,31.35,31.39,22800.71813285457,13.1358,13.1358,13.1149,13.1316,22800.7181
2007-07-20 11:50:00,31.39,31.39,31.3,31.3,14542.19030520646,13.1316,13.1316,13.094,13.094,14542.1903
2007-07-20 11:55:00,31.3,31.33,31.3,31.3,20107.71992818671,13.094,13.1065,13.094,13.094,20107.7199
2007-07-20 12:00:00,31.3,31.3,31.25,31.25,13105.924596050269,13.094,13.094,13.0731,13.0731,13105.9246
2007-07-20 12:05:00,31.24,31.33,31.24,31.33,20287.25314183124,13.0689,13.1065,13.0689,13.1065,20287.2531
2007-07-20 12:10:00,31.33,31.33,31.31,31.32,7540.394973070017,13.1065,13.1065,13.0982,13.1023,7540.395
2007-07-20 12:15:00,31.31,31.31,31.24,31.25,10951.526032315976,13.0982,13.0982,13.0689,13.0731,10951.526
2007-07-20 12:20:00,31.25,31.31,31.25,31.3,8976.660682226211,13.0731,13.0982,13.0731,13.094,8976.6607
2007-07-20 12:25:00,31.3,31.39,31.3,31.39,16696.58886894075,13.094,13.1316,13.094,13.1316,16696.5889
2007-07-20 12:30:00,31.37,31.41,31.37,31.41,7001.795332136444,13.1233,13.14,13.1233,13.14,7001.7953
2007-07-20 12:35:00,31.4,31.41,31.4,31.41,7899.461400359065,13.1358,13.14,13.1358,13.14,7899.4614
2007-07-20 12:40:00,31.41,31.41,31.39,31.39,5745.062836624775,13.14,13.14,13.1316,13.1316,5745.0628
2007-07-20 12:45:00,31.38,31.38,31.33,31.34,11131.0592459605,13.1274,13.1274,13.1065,13.1107,11131.0592
2007-07-20 12:50:00,31.33,31.35,31.29,31.3,10053.859964093355,13.1065,13.1149,13.0898,13.094,10053.86
2007-07-20 12:55:00,31.3,31.3,31.22,31.24,21005.38599640933,13.094,13.094,13.0605,13.0689,21005.386
2007-07-20 13:00:00,31.25,31.34,31.24,31.33,17414.721723518847,13.0731,13.1107,13.0689,13.1065,17414.7217
2007-07-20 13:05:00,31.34,31.39,31.33,31.39,19748.653500897664,13.1107,13.1316,13.1065,13.1316,19748.6535
2007-07-20 13:10:00,31.4,31.44,31.39,31.41,9874.326750448832,13.1358,13.1525,13.1316,13.14,9874.3268
2007-07-20 13:15:00,31.4,31.43,31.39,31.42,10592.459605026928,13.1358,13.1484,13.1316,13.1442,10592.4596
2007-07-20 13:20:00,31.43,31.43,31.39,31.4,7899.461400359065,13.1484,13.1484,13.1316,13.1358,7899.4614
2007-07-20 13:25:00,31.41,31.42,31.38,31.38,12926.391382405744,13.14,13.1442,13.1274,13.1274,12926.3914
2007-07-20 13:30:00,31.37,31.38,31.34,31.34,6104.129263913823,13.1233,13.1274,13.1107,13.1107,6104.1293
2007-07-20 13:35:00,31.34,31.42,31.34,31.42,10951.526032315976,13.1107,13.1442,13.1107,13.1442,10951.526
2007-07-20 13:40:00,31.44,31.46,31.43,31.46,13644.52423698384,13.1525,13.1609,13.1484,13.1609,13644.5242
2007-07-20 13:45:00,31.45,31.46,31.43,31.46,9335.72710951526,13.1567,13.1609,13.1484,13.1609,9335.7271
2007-07-20 13:50:00,31.46,31.47,31.44,31.44,19928.186714542186,13.1609,13.1651,13.1525,13.1525,19928.1867
2007-07-20 13:55:00,31.45,31.46,31.43,31.45,8078.994614003589,13.1567,13.1609,13.1484,13.1567,8078.9946
2007-07-20 14:00:00,31.44,31.45,31.4,31.43,5385.996409335727,13.1525,13.1567,13.1358,13.1484,5385.9964
2007-07-20 14:05:00,31.44,31.49,31.43,31.47,50089.76660682225,13.1525,13.1735,13.1484,13.1651,50089.7666
2007-07-20 14:10:00,31.46,31.47,31.45,31.46,14003.590664272888,13.1609,13.1651,13.1567,13.1609,14003.5907
2007-07-20 14:15:00,31.46,31.47,31.43,31.46,24416.51705565529,13.1609,13.1651,13.1484,13.1609,24416.5171
2007-07-20 14:20:00,31.44,31.46,31.44,31.46,15080.789946140034,13.1525,13.1609,13.1525,13.1609,15080.7899
2007-07-20 14:25:00,31.45,31.46,31.43,31.43,10771.992818671451,13.1567,13.1609,13.1484,13.1484,10771.9928
2007-07-20 14:30:00,31.43,31.45,31.39,31.43,20825.852782764807,13.1484,13.1567,13.1316,13.1484,20825.8528
2007-07-20 14:35:00,31.44,31.44,31.4,31.42,12567.324955116695,13.1525,13.1525,13.1358,13.1442,12567.325
2007-07-20 14:40:00,31.43,31.44,31.41,31.42,13105.924596050269,13.1484,13.1525,13.14,13.1442,13105.9246
2007-07-20 14:45:00,31.42,31.43,31.4,31.43,9156.193895870734,13.1442,13.1484,13.1358,13.1484,9156.1939
2007-07-20 14:50:00,31.44,31.44,31.4,31.43,12208.258527827646,13.1525,13.1525,13.1358,13.1484,12208.2585
2007-07-20 14:55:00,31.43,31.45,31.43,31.43,17953.321364452422,13.1484,13.1567,13.1484,13.1484,17953.3214
2007-07-20 15:00:00,31.43,31.47,31.43,31.47,27827.64811490125,13.1484,13.1651,13.1484,13.1651,27827.6481
2007-07-20 15:05:00,31.47,31.47,31.38,31.39,24236.98384201077,13.1651,13.1651,13.1274,13.1316,24236.9838
2007-07-20 15:10:00,31.39,31.39,31.34,31.38,17953.321364452422,13.1316,13.1316,13.1107,13.1274,17953.3214
2007-07-20 15:15:00,31.38,31.41,31.38,31.41,8258.527827648113,13.1274,13.14,13.1274,13.14,8258.5278
2007-07-20 15:20:00,31.42,31.43,31.39,31.43,16157.989228007178,13.1442,13.1484,13.1316,13.1484,16157.9892
2007-07-20 15:25:00,31.41,31.43,31.41,31.42,9156.193895870734,13.14,13.1484,13.14,13.1442,9156.1939
2007-07-20 15:30:00,31.41,31.43,31.36,31.36,42369.83842010771,13.14,13.1484,13.1191,13.1191,42369.8384
2007-07-20 15:35:00,31.38,31.4,31.34,31.39,25134.64991023339,13.1274,13.1358,13.1107,13.1316,25134.6499
2007-07-20 15:40:00,31.38,31.41,31.38,31.41,12926.391382405744,13.1274,13.14,13.1274,13.14,12926.3914
2007-07-20 15:45:00,31.42,31.42,31.4,31.4,13105.924596050269,13.1442,13.1442,13.1358,13.1358,13105.9246
2007-07-20 15:50:00,31.4,31.41,31.37,31.38,39497.30700179533,13.1358,13.14,13.1233,13.1274,39497.307
2007-07-20 15:55:00,31.39,31.39,31.31,31.31,41651.70556552961,13.1316,13.1316,13.0982,13.0982,41651.7056
2007-07-23 09:30:00,31.28,31.38,31.24,31.24,21543.985637342907,13.0856,13.1274,13.0689,13.0689,21543.9856
2007-07-23 09:35:00,31.28,31.47,31.27,31.47,16337.522441651705,13.0856,13.1651,13.0814,13.1651,16337.5224
2007-07-23 09:40:00,31.49,31.54,31.4,31.41,28007.181328545776,13.1735,13.1944,13.1358,13.14,28007.1813
2007-07-23 09:45:00,31.46,31.5,31.43,31.5,13644.52423698384,13.1609,13.1776,13.1484,13.1776,13644.5242
2007-07-23 09:50:00,31.5,31.52,31.48,31.5,20825.852782764807,13.1776,13.186,13.1693,13.1776,20825.8528
2007-07-23 09:55:00,31.5,31.5,31.41,31.48,45960.5026929982,13.1776,13.1776,13.14,13.1693,45960.5027
2007-07-23 10:00:00,31.47,31.49,31.45,31.46,24955.116696588862,13.1651,13.1735,13.1567,13.1609,24955.1167
2007-07-23 10:05:00,31.46,31.46,31.4,31.41,17773.788150807897,13.1609,13.1609,13.1358,13.14,17773.7882
2007-07-23 10:10:00,31.41,31.44,31.39,31.41,9515.260323159782,13.14,13.1525,13.1316,13.14,9515.2603
2007-07-23 10:15:00,31.41,31.48,31.39,31.39,31238.779174147214,13.14,13.1693,13.1316,13.1316,31238.7792
2007-07-23 10:20:00,31.4,31.48,31.4,31.48,10592.459605026928,13.1358,13.1693,13.1358,13.1693,10592.4596
2007-07-23 10:25:00,31.48,31.49,31.45,31.47,15260.323159784555,13.1693,13.1735,13.1567,13.1651,15260.3232
2007-07-23 10:30:00,31.47,31.48,31.44,31.45,32315.97845601436,13.1651,13.1693,13.1525,13.1567,32315.9785
2007-07-23 10:35:00,31.45,31.48,31.45,31.45,16337.522441651705,13.1567,13.1693,13.1567,13.1567,16337.5224
2007-07-23 10:40:00,31.45,31.47,31.45,31.46,11849.192100538598,13.1567,13.1651,13.1567,13.1609,11849.1921
2007-07-23 10:45:00,31.47,31.47,31.44,31.44,10771.992818671451,13.1651,13.1651,13.1525,13.1525,10771.9928
2007-07-23 10:50:00,31.45,31.47,31.44,31.45,10592.459605026928,13.1567,13.1651,13.1525,13.1567,10592.4596
2007-07-23 10:55:00,31.46,31.47,31.44,31.46,21723.518850987428,13.1609,13.1651,13.1525,13.1609,21723.5189
2007-07-23 11:00:00,31.46,31.48,31.44,31.46,19928.186714542186,13.1609,13.1693,13.1525,13.1609,19928.1867
2007-07-23 11:05:00,31.45,31.48,31.45,31.45,12746.85816876122,13.1567,13.1693,13.1567,13.1567,12746.8582
2007-07-23 11:10:00,31.45,31.46,31.44,31.46,5206.463195691202,13.1567,13.1609,13.1525,13.1609,5206.4632
2007-07-23 11:15:00,31.46,31.48,31.46,31.47,10951.526032315976,13.1609,13.1693,13.1609,13.1651,10951.526
2007-07-23 11:20:00,31.47,31.47,31.45,31.45,7540.394973070017,13.1651,13.1651,13.1567,13.1567,7540.395
2007-07-23 11:25:00,31.45,31.46,31.45,31.46,6822.26211849192,13.1567,13.1609,13.1567,13.1609,6822.2621
2007-07-23 11:30:00,31.46,31.48,31.45,31.46,16517.055655296226,13.1609,13.1693,13.1567,13.1609,16517.0557
2007-07-23 11:35:00,31.46,31.47,31.46,31.46,5565.529622980251,13.1609,13.1651,13.1609,13.1609,5565.5296
2007-07-23 11:40:00,31.46,31.47,31.46,31.47,11849.192100538598,13.1609,13.1651,13.1609,13.1651,11849.1921
2007-07-23 11:45:00,31.47,31.47,31.44,31.44,17594.254937163372,13.1651,13.1651,13.1525,13.1525,17594.2549
2007-07-23 11:50:00,31.44,31.47,31.44,31.44,22621.18491921005,13.1525,13.1651,13.1525,13.1525,22621.1849
2007-07-23 11:55:00,31.45,31.45,31.44,31.45,9694.793536804307,13.1567,13.1567,13.1525,13.1567,9694.7935
2007-07-23 12:00:00,31.44,31.45,31.43,31.44,7181.328545780969,13.1525,13.1567,13.1484,13.1525,7181.3285
2007-07-23 12:05:00,31.44,31.45,31.42,31.43,9515.260323159782,13.1525,13.1567,13.1442,13.1484,9515.2603
2007-07-23 12:10:00,31.43,31.47,31.43,31.47,11490.12567324955,13.1484,13.1651,13.1484,13.1651,11490.1257
2007-07-23 12:15:00,31.47,31.47,31.46,31.47,6104.129263913823,13.1651,13.1651,13.1609,13.1651,6104.1293
2007-07-23 12:20:00,31.46,31.47,31.46,31.47,5206.463195691202,13.1609,13.1651,13.1609,13.1651,5206.4632
2007-07-23 12:25:00,31.47,31.47,31.46,31.47,3411.13105924596,13.1651,13.1651,13.1609,13.1651,3411.1311
2007-07-23 12:30:00,31.46,31.47,31.46,31.47,6642.728904847396,13.1609,13.1651,13.1609,13.1651,6642.7289
2007-07-23 12:35:00,31.47,31.47,31.45,31.47,12926.391382405744,13.1651,13.1651,13.1567,13.1651,12926.3914
2007-07-23 12:40:00,31.46,31.48,31.46,31.48,8617.594254937163,13.1609,13.1693,13.1609,13.1693,8617.5943
2007-07-23 12:45:00,31.46,31.47,31.45,31.46,8078.994614003589,13.1609,13.1651,13.1567,13.1609,8078.9946
2007-07-23 12:50:00,31.46,31.47,31.46,31.46,8438.061041292638,13.1609,13.1651,13.1609,13.1609,8438.061
2007-07-23 12:55:00,31.46,31.46,31.42,31.42,10592.459605026928,13.1609,13.1609,13.1442,13.1442,10592.4596
2007-07-23 13:00:00,31.44,31.44,31.42,31.43,1795.3321364452422,13.1525,13.1525,13.1442,13.1484,1795.3321
2007-07-23 13:05:00,31.44,31.45,31.4,31.4,7719.928186714541,13.1525,13.1567,13.1358,13.1358,7719.9282
2007-07-23 13:10:00,31.4,31.43,31.4,31.43,3949.730700179533,13.1358,13.1484,13.1358,13.1484,3949.7307
2007-07-23 13:15:00,31.43,31.45,31.42,31.44,5206.463195691202,13.1484,13.1567,13.1442,13.1525,5206.4632
2007-07-23 13:20:00,31.44,31.46,31.43,31.45,9515.260323159782,13.1525,13.1609,13.1484,13.1567,9515.2603
2007-07-23 13:25:00,31.45,31.45,31.4,31.44,12926.391382405744,13.1567,13.1567,13.1358,13.1525,12926.3914
2007-07-23 13:30:00,31.43,31.43,31.41,31.43,3770.197486535009,13.1484,13.1484,13.14,13.1484,3770.1975
2007-07-23 13:35:00,31.43,31.46,31.43,31.46,8797.127468581686,13.1484,13.1609,13.1484,13.1609,8797.1275
2007-07-23 13:40:00,31.47,31.47,31.45,31.46,19928.186714542186,13.1651,13.1651,13.1567,13.1609,19928.1867
2007-07-23 13:45:00,31.45,31.45,31.45,31.45,2513.464991023339,13.1567,13.1567,13.1567,13.1567,2513.465
2007-07-23 13:50:00,31.45,31.46,31.45,31.45,7181.328545780969,13.1567,13.1609,13.1567,13.1567,7181.3285
2007-07-23 13:55:00,31.45,31.46,31.44,31.45,16337.522441651705,13.1567,13.1609,13.1525,13.1567,16337.5224
2007-07-23 14:00:00,31.45,31.46,31.43,31.45,32854.57809694793,13.1567,13.1609,13.1484,13.1567,32854.5781
2007-07-23 14:05:00,31.45,31.47,31.43,31.47,22980.2513464991,13.1567,13.1651,13.1484,13.1651,22980.2513
2007-07-23 14:10:00,31.46,31.47,31.41,31.45,26391.38240574506,13.1609,13.1651,13.14,13.1567,26391.3824
2007-07-23 14:15:00,31.45,31.47,31.45,31.47,16517.055655296226,13.1567,13.1651,13.1567,13.1651,16517.0557
2007-07-23 14:20:00,31.47,31.47,31.44,31.46,12926.391382405744,13.1651,13.1651,13.1525,13.1609,12926.3914
2007-07-23 14:25:00,31.46,31.48,31.44,31.46,40394.97307001795,13.1609,13.1693,13.1525,13.1609,40394.9731
2007-07-23 14:30:00,31.46,31.49,31.46,31.49,20825.852782764807,13.1609,13.1735,13.1609,13.1735,20825.8528
2007-07-23 14:35:00,31.49,31.5,31.49,31.49,21364.45242369838,13.1735,13.1776,13.1735,13.1735,21364.4524
2007-07-23 14:40:00,31.49,31.53,31.48,31.53,16696.58886894075,13.1735,13.1902,13.1693,13.1902,16696.5889
2007-07-23 14:45:00,31.52,31.55,31.52,31.55,18132.854578096943,13.186,13.1986,13.186,13.1986,18132.8546
2007-07-23 14:50:00,31.55,31.57,31.53,31.53,22262.118491921003,13.1986,13.2069,13.1902,13.1902,22262.1185
2007-07-23 14:55:00,31.54,31.55,31.53,31.53,12567.324955116695,13.1944,13.1986,13.1902,13.1902,12567.325
2007-07-23 15:00:00,31.53,31.54,31.5,31.5,10412.926391382403,13.1902,13.1944,13.1776,13.1776,10412.9264
2007-07-23 15:05:00,31.5,31.51,31.48,31.49,16696.58886894075,13.1776,13.1818,13.1693,13.1735,16696.5889
2007-07-23 15:10:00,31.5,31.5,31.47,31.49,23339.31777378815,13.1776,13.1776,13.1651,13.1735,23339.3178
2007-07-23 15:15:00,31.48,31.5,31.48,31.49,24057.450628366245,13.1693,13.1776,13.1693,13.1735,24057.4506
2007-07-23 15:20:00,31.49,31.5,31.46,31.5,11669.658886894074,13.1735,13.1776,13.1609,13.1776,11669.6589
2007-07-23 15:25:00,31.5,31.5,31.44,31.45,25134.64991023339,13.1776,13.1776,13.1525,13.1567,25134.6499
2007-07-23 15:30:00,31.44,31.45,31.39,31.41,18850.987432675043,13.1525,13.1567,13.1316,13.14,18850.9874
2007-07-23 15:35:00,31.41,31.41,31.35,31.35,22621.18491921005,13.14,13.14,13.1149,13.1149,22621.1849
2007-07-23 15:40:00,31.36,31.42,31.35,31.4,22262.118491921003,13.1191,13.1442,13.1149,13.1358,22262.1185
2007-07-23 15:45:00,31.4,31.4,31.36,31.4,30700.17953321364,13.1358,13.1358,13.1191,13.1358,30700.1795
2007-07-23 15:50:00,31.4,31.44,31.4,31.43,23159.784560143624,13.1358,13.1525,13.1358,13.1484,23159.7846
2007-07-23 15:55:00,31.43,31.44,31.37,31.4,48294.43447037701,13.1484,13.1525,13.1233,13.1358,48294.4345
2007-07-24 09:30:00,31.23,31.44,31.21,31.27,19389.58707360861,13.0647,13.1525,13.0563,13.0814,19389.5871
2007-07-24 09:35:00,31.27,31.47,31.27,31.45,24596.050269299816,13.0814,13.1651,13.0814,13.1567,24596.0503
2007-07-24 09:40:00,31.44,31.51,31.36,31.42,29084.38061041292,13.1525,13.1818,13.1191,13.1442,29084.3806
2007-07-24 09:45:00,31.41,31.44,31.34,31.35,24596.050269299816,13.14,13.1525,13.1107,13.1149,24596.0503
2007-07-24 09:50:00,31.34,31.36,31.24,31.28,26570.915619389583,13.1107,13.1191,13.0689,13.0856,26570.9156
2007-07-24 09:55:00,31.25,31.3,31.23,31.28,14901.256732495507,13.0731,13.094,13.0647,13.0856,14901.2567
2007-07-24 10:00:00,31.31,31.33,31.27,31.28,19389.58707360861,13.0982,13.1065,13.0814,13.0856,19389.5871
2007-07-24 10:05:00,31.29,31.29,31.1,31.1,17773.788150807897,13.0898,13.0898,13.0103,13.0103,17773.7882
2007-07-24 10:10:00,31.1,31.21,31.1,31.21,11490.12567324955,13.0103,13.0563,13.0103,13.0563,11490.1257
2007-07-24 10:15:00,31.21,31.26,31.21,31.25,23698.384201077195,13.0563,13.0772,13.0563,13.0731,23698.3842
2007-07-24 10:20:00,31.24,31.26,31.24,31.26,3231.597845601436,13.0689,13.0772,13.0689,13.0772,3231.5978
2007-07-24 10:25:00,31.27,31.34,31.26,31.34,12567.324955116695,13.0814,13.1107,13.0772,13.1107,12567.325
2007-07-24 10:30:00,31.34,31.34,31.26,31.27,17235.188509874326,13.1107,13.1107,13.0772,13.0814,17235.1885
2007-07-24 10:35:00,31.27,31.32,31.27,31.32,16876.122082585276,13.0814,13.1023,13.0814,13.1023,16876.1221
2007-07-24 10:40:00,31.33,31.41,31.33,31.4,12028.725314183122,13.1065,13.14,13.1065,13.1358,12028.7253
2007-07-24 10:45:00,31.41,31.43,31.29,31.3,30161.579892280068,13.14,13.1484,13.0898,13.094,30161.5799
2007-07-24 10:50:00,31.29,31.29,31.26,31.26,12387.79174147217,13.0898,13.0898,13.0772,13.0772,12387.7917
2007-07-24 10:55:00,31.27,31.32,31.26,31.32,4847.396768402154,13.0814,13.1023,13.0772,13.1023,4847.3968
2007-07-24 11:00:00,31.31,31.31,31.26,31.26,9874.326750448832,13.0982,13.0982,13.0772,13.0772,9874.3268
2007-07-24 11:05:00,31.26,31.26,31.14,31.16,21903.05206463196,13.0772,13.0772,13.027,13.0354,21903.0521
2007-07-24 11:10:00,31.3,31.3,31.11,31.11,20287.25314183124,13.094,13.094,13.0145,13.0145,20287.2531
2007-07-24 11:15:00,31.13,31.13,31.09,31.1,17055.6552962298,13.0229,13.0229,13.0061,13.0103,17055.6553
2007-07-24 11:20:00,31.1,31.11,31.04,31.06,26211.849192100533,13.0103,13.0145,12.9852,12.9936,26211.8492
2007-07-24 11:25:00,31.06,31.06,30.99,31.01,19030.520646319565,12.9936,12.9936,12.9643,12.9727,19030.5206
2007-07-24 11:30:00,31.02,31.02,30.95,30.96,11310.592459605024,12.9768,12.9768,12.9476,12.9517,11310.5925
2007-07-24 11:35:00,30.96,31.0,30.96,31.0,12926.391382405744,12.9517,12.9685,12.9517,12.9685,12926.3914
2007-07-24 11:40:00,31.01,31.08,31.01,31.08,5026.929982046678,12.9727,13.0019,12.9727,13.0019,5026.93
2007-07-24 11:45:00,31.09,31.1,30.96,30.99,23518.85098743267,13.0061,13.0103,12.9517,12.9643,23518.851
2007-07-24 11:50:00,31.0,31.1,30.99,31.1,4488.3303411131055,12.9685,13.0103,12.9643,13.0103,4488.3303
2007-07-24 11:55:00,31.12,31.26,31.12,31.26,10412.926391382403,13.0187,13.0772,13.0187,13.0772,10412.9264
2007-07-24 12:00:00,31.28,31.31,31.27,31.29,9874.326750448832,13.0856,13.0982,13.0814,13.0898,9874.3268
2007-07-24 12:05:00,31.29,31.32,31.29,31.32,8617.594254937163,13.0898,13.1023,13.0898,13.1023,8617.5943
2007-07-24 12:10:00,31.33,31.36,31.31,31.36,13105.924596050269,13.1065,13.1191,13.0982,13.1191,13105.9246
2007-07-24 12:15:00,31.36,31.41,31.36,31.41,5206.463195691202,13.1191,13.14,13.1191,13.14,5206.4632
2007-07-24 12:20:00,31.41,31.45,31.41,31.45,7360.861759425493,13.14,13.1567,13.14,13.1567,7360.8618
2007-07-24 12:25:00,31.45,31.48,31.45,31.48,18132.854578096943,13.1567,13.1693,13.1567,13.1693,18132.8546
2007-07-24 12:30:00,31.48,31.49,31.47,31.49,32495.51166965888,13.1693,13.1735,13.1651,13.1735,32495.5117
2007-07-24 12:35:00,31.49,31.5,31.48,31.48,15798.92280071813,13.1735,13.1776,13.1693,13.1693,15798.9228
2007-07-24 12:40:00,31.48,31.5,31.48,31.49,5745.062836624775,13.1693,13.1776,13.1693,13.1735,5745.0628
2007-07-24 12:45:00,31.49,31.5,31.43,31.43,26570.915619389583,13.1735,13.1776,13.1484,13.1484,26570.9156
2007-07-24 12:50:00,31.45,31.48,31.44,31.48,11849.192100538598,13.1567,13.1693,13.1525,13.1693,11849.1921
2007-07-24 12:55:00,31.48,31.48,31.44,31.44,11131.0592459605,13.1693,13.1693,13.1525,13.1525,11131.0592
2007-07-24 13:00:00,31.44,31.47,31.44,31.44,11669.658886894074,13.1525,13.1651,13.1525,13.1525,11669.6589
2007-07-24 13:05:00,31.45,31.45,31.37,31.41,8617.594254937163,13.1567,13.1567,13.1233,13.14,8617.5943
2007-07-24 13:10:00,31.41,31.45,31.41,31.41,8617.594254937163,13.14,13.1567,13.14,13.14,8617.5943
2007-07-24 13:15:00,31.4,31.45,31.37,31.45,12567.324955116695,13.1358,13.1567,13.1233,13.1567,12567.325
2007-07-24 13:20:00,31.46,31.46,31.44,31.46,3770.197486535009,13.1609,13.1609,13.1525,13.1609,3770.1975
2007-07-24 13:25:00,31.47,31.48,31.44,31.45,39138.24057450628,13.1651,13.1693,13.1525,13.1567,39138.2406
2007-07-24 13:30:00,31.45,31.47,31.45,31.47,21184.919210053857,13.1567,13.1651,13.1567,13.1651,21184.9192
2007-07-24 13:35:00,31.47,31.47,31.46,31.47,10951.526032315976,13.1651,13.1651,13.1609,13.1651,10951.526
2007-07-24 13:40:00,31.47,31.47,31.45,31.45,23339.31777378815,13.1651,13.1651,13.1567,13.1567,23339.3178
2007-07-24 13:45:00,31.44,31.47,31.44,31.46,19928.186714542186,13.1525,13.1651,13.1525,13.1609,19928.1867
2007-07-24 13:50:00,31.45,31.45,31.36,31.45,19928.186714542186,13.1567,13.1567,13.1191,13.1567,19928.1867
2007-07-24 13:55:00,31.45,31.46,31.43,31.46,14721.723518850986,13.1567,13.1609,13.1484,13.1609,14721.7235
2007-07-24 14:00:00,31.46,31.47,31.41,31.43,19569.12028725314,13.1609,13.1651,13.14,13.1484,19569.1203
2007-07-24 14:05:00,31.43,31.47,31.4,31.46,12208.258527827646,13.1484,13.1651,13.1358,13.1609,12208.2585
2007-07-24 14:10:00,31.46,31.46,31.43,31.43,14721.723518850986,13.1609,13.1609,13.1484,13.1484,14721.7235
2007-07-24 14:15:00,31.43,31.43,31.38,31.39,14901.256732495507,13.1484,13.1484,13.1274,13.1316,14901.2567
2007-07-24 14:20:00,31.39,31.46,31.39,31.45,10233.39317773788,13.1316,13.1609,13.1316,13.1567,10233.3932
2007-07-24 14:25:00,31.45,31.49,31.45,31.48,11310.592459605024,13.1567,13.1735,13.1567,13.1693,11310.5925
2007-07-24 14:30:00,31.49,31.5,31.47,31.47,17414.721723518847,13.1735,13.1776,13.1651,13.1651,17414.7217
2007-07-24 14:35:00,31.48,31.49,31.41,31.41,17953.321364452422,13.1693,13.1735,13.14,13.14,17953.3214
2007-07-24 14:40:00,31.41,31.41,31.36,31.39,7360.861759425493,13.14,13.14,13.1191,13.1316,7360.8618
2007-07-24 14:45:00,31.4,31.4,31.24,31.29,48833.03411131058,13.1358,13.1358,13.0689,13.0898,48833.0341
2007-07-24 14:50:00,31.29,31.34,31.29,31.34,4129.2639138240565,13.0898,13.1107,13.0898,13.1107,4129.2639
2007-07-24 14:55:00,31.33,31.33,31.29,31.29,15619.389587073609,13.1065,13.1065,13.0898,13.0898,15619.3896
2007-07-24 15:00:00,31.29,31.29,31.05,31.19,64093.35727109514,13.0898,13.0898,12.9894,13.048,64093.3573
2007-07-24 15:05:00,31.18,31.19,31.08,31.09,21364.45242369838,13.0438,13.048,13.0019,13.0061,21364.4524
2007-07-24 15:10:00,31.09,31.21,31.08,31.18,22621.18491921005,13.0061,13.0563,13.0019,13.0438,22621.1849
2007-07-24 15:15:00,31.18,31.21,31.13,31.2,38779.17414721723,13.0438,13.0563,13.0229,13.0521,38779.1741
2007-07-24 15:20:00,31.2,31.2,31.0,31.05,32315.97845601436,13.0521,13.0521,12.9685,12.9894,32315.9785
2007-07-24 15:25:00,31.03,31.06,31.01,31.05,30879.712746858164,12.981,12.9936,12.9727,12.9894,30879.7127
2007-07-24 15:30:00,31.05,31.19,31.05,31.16,57630.16157989227,12.9894,13.048,12.9894,13.0354,57630.1616
2007-07-24 15:35:00,31.16,31.19,31.11,31.11,36265.70915619389,13.0354,13.048,13.0145,13.0145,36265.7092
2007-07-24 15:40:00,31.11,31.13,31.08,31.13,22441.651705565528,13.0145,13.0229,13.0019,13.0229,22441.6517
2007-07-24 15:45:00,31.12,31.2,31.11,31.17,19928.186714542186,13.0187,13.0521,13.0145,13.0396,19928.1867
2007-07-24 15:50:00,31.17,31.17,31.11,31.15,17953.321364452422,13.0396,13.0396,13.0145,13.0312,17953.3214
2007-07-24 15:55:00,31.15,31.19,31.09,31.14,47396.76840215439,13.0312,13.048,13.0061,13.027,47396.7684
2007-07-25 09:40:00,30.08,30.34,29.64,30.3,133034.11131059245,12.5836,12.6924,12.3995,12.6756,133034.1113
2007-07-25 09:45:00,30.32,30.42,30.26,30.33,42908.438061041285,12.684,12.7258,12.6589,12.6882,42908.4381
2007-07-25 09:50:00,30.32,30.49,30.32,30.43,45242.3698384201,12.684,12.7551,12.684,12.73,45242.3698
2007-07-25 09:55:00,30.45,30.66,30.41,30.64,39497.30700179533,12.7384,12.8262,12.7217,12.8179,39497.307
2007-07-25 10:00:00,30.64,30.88,30.61,30.87,69838.42010771991,12.8179,12.9183,12.8053,12.9141,69838.4201
2007-07-25 10:05:00,30.87,31.01,30.87,30.89,67684.02154398563,12.9141,12.9727,12.9141,12.9225,67684.0215
2007-07-25 10:10:00,30.89,30.94,30.86,30.89,40933.57271095152,12.9225,12.9434,12.9099,12.9225,40933.5727
2007-07-25 10:15:00,30.89,31.11,30.88,31.04,52603.2315978456,12.9225,13.0145,12.9183,12.9852,52603.2316
2007-07-25 10:20:00,31.04,31.05,30.76,30.76,67863.55475763015,12.9852,12.9894,12.8681,12.8681,67863.5548
2007-07-25 10:25:00,30.76,30.77,30.55,30.63,81867.14542190304,12.8681,12.8723,12.7802,12.8137,81867.1454
2007-07-25 10:30:00,30.62,30.63,30.54,30.54,225852.78276481145,12.8095,12.8137,12.776,12.776,225852.7828
2007-07-25 10:35:00,30.55,30.58,30.53,30.58,40754.03949730699,12.7802,12.7928,12.7719,12.7928,40754.0395
2007-07-25 10:40:00,30.57,30.58,30.55,30.58,73249.55116696587,12.7886,12.7928,12.7802,12.7928,73249.5512
2007-07-25 10:45:00,30.56,30.58,30.53,30.56,24416.51705565529,12.7844,12.7928,12.7719,12.7844,24416.5171
2007-07-25 10:50:00,30.57,30.58,30.53,30.54,56014.36265709155,12.7886,12.7928,12.7719,12.776,56014.3627
2007-07-25 10:55:00,30.56,30.62,30.08,30.61,54398.56373429084,12.7844,12.8095,12.5836,12.8053,54398.5637
2007-07-25 11:00:00,30.62,30.81,30.6,30.8,65529.62298025133,12.8095,12.889,12.8011,12.8848,65529.623
2007-07-25 11:05:00,30.82,30.82,30.74,30.75,30520.64631956912,12.8932,12.8932,12.8597,12.8639,30520.6463
2007-07-25 11:10:00,30.75,30.76,30.7,30.72,159245.96050269296,12.8639,12.8681,12.843,12.8513,159245.9605
2007-07-25 11:15:00,30.7,30.7,30.27,30.32,141651.7055655296,12.843,12.843,12.6631,12.684,141651.7056
2007-07-25 11:20:00,30.32,30.7,30.31,30.66,94434.47037701974,12.684,12.843,12.6798,12.8262,94434.4704
2007-07-25 11:25:00,30.67,30.71,30.58,30.62,31059.24596050269,12.8304,12.8472,12.7928,12.8095,31059.246
2007-07-25 11:30:00,30.64,30.69,30.57,30.58,18312.38779174147,12.8179,12.8388,12.7886,12.7928,18312.3878
2007-07-25 11:35:00,30.57,30.58,30.47,30.47,43626.57091561938,12.7886,12.7928,12.7468,12.7468,43626.5709
2007-07-25 11:40:00,30.47,30.49,30.39,30.47,62298.0251346499,12.7468,12.7551,12.7133,12.7468,62298.0251
2007-07-25 11:45:00,30.45,30.45,30.37,30.37,22621.18491921005,12.7384,12.7384,12.7049,12.7049,22621.1849
2007-07-25 11:50:00,30.36,30.4,30.33,30.39,28725.314183123875,12.7007,12.7175,12.6882,12.7133,28725.3142
2007-07-25 11:55:00,30.38,30.39,30.28,30.31,45421.90305206463,12.7091,12.7133,12.6673,12.6798,45421.9031
2007-07-25 12:00:00,30.3,30.35,30.29,30.33,34829.443447037695,12.6756,12.6966,12.6715,12.6882,34829.4434
2007-07-25 12:05:00,30.34,30.34,30.3,30.33,27827.64811490125,12.6924,12.6924,12.6756,12.6882,27827.6481
2007-07-25 12:10:00,30.32,30.39,30.32,30.37,33752.24416517055,12.684,12.7133,12.684,12.7049,33752.2442
2007-07-25 12:15:00,30.38,30.43,30.37,30.42,38240.57450628366,12.7091,12.73,12.7049,12.7258,38240.5745
2007-07-25 12:20:00,30.43,30.43,30.38,30.41,22441.651705565528,12.73,12.73,12.7091,12.7217,22441.6517
2007-07-25 12:25:00,30.41,30.44,30.41,30.44,10592.459605026928,12.7217,12.7342,12.7217,12.7342,10592.4596
2007-07-25 12:30:00,30.43,30.51,30.43,30.5,31238.779174147214,12.73,12.7635,12.73,12.7593,31238.7792
2007-07-25 12:35:00,30.51,30.51,30.46,30.47,18312.38779174147,12.7635,12.7635,12.7426,12.7468,18312.3878
2007-07-25 12:40:00,30.47,30.52,30.45,30.5,33931.77737881507,12.7468,12.7677,12.7384,12.7593,33931.7774
2007-07-25 12:45:00,30.5,30.5,30.48,30.48,24057.450628366245,12.7593,12.7593,12.7509,12.7509,24057.4506
2007-07-25 12:50:00,30.48,30.49,30.4,30.44,61579.89228007181,12.7509,12.7551,12.7175,12.7342,61579.8923
2007-07-25 12:55:00,30.44,30.45,30.43,30.43,38599.64093357271,12.7342,12.7384,12.73,12.73,38599.6409
2007-07-25 13:00:00,30.44,30.47,30.43,30.47,29263.913824057447,12.7342,12.7468,12.73,12.7468,29263.9138
2007-07-25 13:05:00,30.47,30.5,30.46,30.47,24057.450628366245,12.7468,12.7593,12.7426,12.7468,24057.4506
2007-07-25 13:10:00,30.48,30.5,30.45,30.48,43626.57091561938,12.7509,12.7593,12.7384,12.7509,43626.5709
2007-07-25 13:15:00,30.48,30.5,30.46,30.49,115619.3895870736,12.7509,12.7593,12.7426,12.7551,115619.3896
2007-07-25 13:20:00,30.48,30.5,30.45,30.48,18671.45421903052,12.7509,12.7593,12.7384,12.7509,18671.4542
2007-07-25 13:25:00,30.48,30.5,30.45,30.45,21005.38599640933,12.7509,12.7593,12.7384,12.7384,21005.386
2007-07-25 13:30:00,30.45,30.49,30.38,30.47,31059.24596050269,12.7384,12.7551,12.7091,12.7468,31059.246
2007-07-25 13:35:00,30.49,30.5,30.47,30.48,20646.319569120285,12.7551,12.7593,12.7468,12.7509,20646.3196
2007-07-25 13:40:00,30.49,30.5,30.47,30.48,24775.58348294434,12.7551,12.7593,12.7468,12.7509,24775.5835
2007-07-25 13:45:00,30.49,30.49,30.46,30.47,12387.79174147217,12.7551,12.7551,12.7426,12.7468,12387.7917
2007-07-25 13:50:00,30.47,30.48,30.38,30.43,21005.38599640933,12.7468,12.7509,12.7091,12.73,21005.386
2007-07-25 13:55:00,30.44,30.5,30.38,30.46,35368.043087971266,12.7342,12.7593,12.7091,12.7426,35368.0431
2007-07-25 14:00:00,30.46,30.52,30.39,30.5,60502.69299820466,12.7426,12.7677,12.7133,12.7593,60502.693
2007-07-25 14:05:00,30.47,30.53,30.43,30.45,31956.91202872531,12.7468,12.7719,12.73,12.7384,31956.912
2007-07-25 14:10:00,30.46,30.55,30.45,30.5,18491.921005386,12.7426,12.7802,12.7384,12.7593,18491.921
2007-07-25 14:15:00,30.5,30.55,30.46,30.46,16337.522441651705,12.7593,12.7802,12.7426,12.7426,16337.5224
2007-07-25 14:20:00,30.46,30.53,30.46,30.53,25134.64991023339,12.7426,12.7719,12.7426,12.7719,25134.6499
2007-07-25 14:25:00,30.53,30.55,30.5,30.54,24596.050269299816,12.7719,12.7802,12.7593,12.776,24596.0503
2007-07-25 14:30:00,30.55,30.64,30.54,30.63,35727.10951526032,12.7802,12.8179,12.776,12.8137,35727.1095
2007-07-25 14:35:00,30.62,30.64,30.55,30.56,54578.09694793536,12.8095,12.8179,12.7802,12.7844,54578.0969
2007-07-25 14:40:00,30.57,30.6,30.53,30.6,33213.64452423698,12.7886,12.8011,12.7719,12.8011,33213.6445
2007-07-25 14:45:00,30.59,30.7,30.59,30.7,28186.7145421903,12.797,12.843,12.797,12.843,28186.7145
2007-07-25 14:50:00,30.7,30.72,30.61,30.64,122082.58527827646,12.843,12.8513,12.8053,12.8179,122082.5853
2007-07-25 14:55:00,30.64,30.68,30.63,30.64,32315.97845601436,12.8179,12.8346,12.8137,12.8179,32315.9785
2007-07-25 15:00:00,30.64,30.77,30.57,30.6,67684.02154398563,12.8179,12.8723,12.7886,12.8011,67684.0215
2007-07-25 15:05:00,30.61,30.69,30.6,30.65,30879.712746858164,12.8053,12.8388,12.8011,12.8221,30879.7127
2007-07-25 15:10:00,30.65,30.75,30.58,30.59,53500.89766606822,12.8221,12.8639,12.7928,12.797,53500.8977
2007-07-25 15:15:00,30.61,30.67,30.58,30.58,38061.04129263913,12.8053,12.8304,12.7928,12.7928,38061.0413
2007-07-25 15:20:00,30.58,30.65,30.57,30.57,27827.64811490125,12.7928,12.8221,12.7886,12.7886,27827.6481
2007-07-25 15:25:00,30.57,30.58,30.5,30.55,43267.504488330334,12.7886,12.7928,12.7593,12.7802,43267.5045
2007-07-25 15:30:00,30.55,30.55,30.5,30.52,29443.44703770197,12.7802,12.7802,12.7593,12.7677,29443.447
2007-07-25 15:35:00,30.52,30.53,30.44,30.44,45421.90305206463,12.7677,12.7719,12.7342,12.7342,45421.9031
2007-07-25 15:40:00,30.42,30.5,30.42,30.48,22441.651705565528,12.7258,12.7593,12.7258,12.7509,22441.6517
2007-07-25 15:45:00,30.48,30.52,30.45,30.52,27109.515260323155,12.7509,12.7677,12.7384,12.7677,27109.5153
2007-07-25 15:50:00,30.52,30.55,30.51,30.55,19389.58707360861,12.7677,12.7802,12.7635,12.7802,19389.5871
2007-07-25 15:55:00,30.55,30.55,30.5,30.51,43267.504488330334,12.7802,12.7802,12.7593,12.7635,43267.5045
2007-07-26 09:30:00,30.25,30.25,29.82,29.83,28186.7145421903,12.6547,12.6547,12.4748,12.479,28186.7145
2007-07-26 09:35:00,29.84,29.84,29.34,29.38,75403.94973070017,12.4832,12.4832,12.274,12.2908,75403.9497
2007-07-26 09:40:00,29.35,29.39,28.96,29.0,79174.14721723518,12.2782,12.2949,12.1151,12.1318,79174.1472
2007-07-26 09:45:00,29.05,29.08,28.72,29.06,64452.42369838419,12.1527,12.1653,12.0147,12.1569,64452.4237
2007-07-26 09:50:00,29.14,29.56,29.13,29.43,65529.62298025133,12.1904,12.3661,12.1862,12.3117,65529.623
2007-07-26 09:55:00,29.44,29.59,29.23,29.45,100359.06642728904,12.3159,12.3786,12.228,12.32,100359.0664
2007-07-26 10:00:00,29.45,29.57,29.4,29.45,63554.75763016157,12.32,12.3702,12.2991,12.32,63554.7576
2007-07-26 10:05:00,29.44,29.44,29.28,29.37,40754.03949730699,12.3159,12.3159,12.2489,12.2866,40754.0395
2007-07-26 10:10:00,29.37,29.38,29.32,29.35,38061.04129263913,12.2866,12.2908,12.2657,12.2782,38061.0413
2007-07-26 10:15:00,29.35,29.37,29.19,29.21,52603.2315978456,12.2782,12.2866,12.2113,12.2196,52603.2316
2007-07-26 10:20:00,29.25,29.54,29.25,29.53,67684.02154398563,12.2364,12.3577,12.2364,12.3535,67684.0215
2007-07-26 10:25:00,29.53,29.8,29.51,29.74,91023.33931777376,12.3535,12.4665,12.3451,12.4414,91023.3393
2007-07-26 10:30:00,29.74,29.92,29.74,29.88,98922.80071813284,12.4414,12.5167,12.4414,12.4999,98922.8007
2007-07-26 10:35:00,29.87,29.88,29.73,29.74,86175.94254937163,12.4958,12.4999,12.4372,12.4414,86175.9425
2007-07-26 10:40:00,29.73,29.75,29.59,29.74,43985.637342908434,12.4372,12.4455,12.3786,12.4414,43985.6373
2007-07-26 10:45:00,29.74,29.75,29.72,29.73,14003.590664272888,12.4414,12.4455,12.433,12.4372,14003.5907
2007-07-26 10:50:00,29.73,29.79,29.72,29.79,33752.24416517055,12.4372,12.4623,12.433,12.4623,33752.2442
2007-07-26 10:55:00,29.78,29.82,29.77,29.82,20825.852782764807,12.4581,12.4748,12.4539,12.4748,20825.8528
2007-07-26 11:00:00,29.8,29.93,29.73,29.89,34649.91023339317,12.4665,12.5209,12.4372,12.5041,34649.9102
2007-07-26 11:05:00,29.88,29.89,29.74,29.79,40394.97307001795,12.4999,12.5041,12.4414,12.4623,40394.9731
2007-07-26 11:10:00,29.79,29.85,29.73,29.79,20107.71992818671,12.4623,12.4874,12.4372,12.4623,20107.7199
2007-07-26 11:15:00,29.79,29.8,29.67,29.79,36086.175942549366,12.4623,12.4665,12.4121,12.4623,36086.1759
2007-07-26 11:20:00,29.8,29.82,29.78,29.79,24057.450628366245,12.4665,12.4748,12.4581,12.4623,24057.4506
2007-07-26 11:25:00,29.81,29.91,29.77,29.77,14183.123877917413,12.4706,12.5125,12.4539,12.4539,14183.1239
2007-07-26 11:30:00,29.77,29.8,29.69,29.77,31597.84560143626,12.4539,12.4665,12.4204,12.4539,31597.8456
2007-07-26 11:35:00,29.77,29.82,29.72,29.78,50628.36624775583,12.4539,12.4748,12.433,12.4581,50628.3662
2007-07-26 11:40:00,29.79,30.02,29.77,29.99,77019.74865350088,12.4623,12.5585,12.4539,12.546,77019.7487
2007-07-26 11:45:00,29.98,29.99,29.84,29.84,23339.31777378815,12.5418,12.546,12.4832,12.4832,23339.3178
2007-07-26 11:50:00,29.84,30.03,29.84,29.96,41651.70556552961,12.4832,12.5627,12.4832,12.5334,41651.7056
2007-07-26 11:55:00,29.98,29.99,29.93,29.96,51526.032315978446,12.5418,12.546,12.5209,12.5334,51526.0323
2007-07-26 12:00:00,29.96,30.02,29.94,29.96,64631.95691202871,12.5334,12.5585,12.525,12.5334,64631.9569
2007-07-26 12:05:00,29.96,29.99,29.82,29.91,32315.97845601436,12.5334,12.546,12.4748,12.5125,32315.9785
2007-07-26 12:10:00,29.92,29.96,29.81,29.82,38958.70736086175,12.5167,12.5334,12.4706,12.4748,38958.7074
2007-07-26 12:15:00,29.82,29.84,29.77,29.81,58707.360861759415,12.4748,12.4832,12.4539,12.4706,58707.3609
2007-07-26 12:20:00,29.82,29.82,29.71,29.71,45421.90305206463,12.4748,12.4748,12.4288,12.4288,45421.9031
2007-07-26 12:25:00,29.73,29.78,29.67,29.69,32854.57809694793,12.4372,12.4581,12.4121,12.4204,32854.5781
2007-07-26 12:30:00,29.7,29.73,29.67,29.7,38420.10771992818,12.4246,12.4372,12.4121,12.4246,38420.1077
2007-07-26 12:35:00,29.69,29.71,29.56,29.64,25493.71633752244,12.4204,12.4288,12.3661,12.3995,25493.7163
2007-07-26 12:40:00,29.63,29.64,29.46,29.48,21364.45242369838,12.3953,12.3995,12.3242,12.3326,21364.4524
2007-07-26 12:45:00,29.49,29.6,29.48,29.57,18132.854578096943,12.3368,12.3828,12.3326,12.3702,18132.8546
2007-07-26 12:50:00,29.58,29.58,29.54,29.55,11310.592459605024,12.3744,12.3744,12.3577,12.3619,11310.5925
2007-07-26 12:55:00,29.55,29.6,29.51,29.52,39317.7737881508,12.3619,12.3828,12.3451,12.3493,39317.7738
2007-07-26 13:00:00,29.53,29.58,29.45,29.58,75044.88330341112,12.3535,12.3744,12.32,12.3744,75044.8833
2007-07-26 13:05:00,29.58,29.61,29.52,29.54,35727.10951526032,12.3744,12.387,12.3493,12.3577,35727.1095
2007-07-26 13:10:00,29.57,29.65,29.55,29.61,28545.78096947935,12.3702,12.4037,12.3619,12.387,28545.781
2007-07-26 13:15:00,29.64,29.66,29.53,29.53,14003.590664272888,12.3995,12.4079,12.3535,12.3535,14003.5907
2007-07-26 13:20:00,29.53,29.55,29.45,29.52,89407.54039497305,12.3535,12.3619,12.32,12.3493,89407.5404
2007-07-26 13:25:00,29.5,29.5,29.39,29.49,14183.123877917413,12.341,12.341,12.2949,12.3368,14183.1239
2007-07-26 13:30:00,29.49,29.52,29.44,29.44,11490.12567324955,12.3368,12.3493,12.3159,12.3159,11490.1257
2007-07-26 13:35:00,29.44,29.44,29.33,29.35,43267.504488330334,12.3159,12.3159,12.2698,12.2782,43267.5045
2007-07-26 13:40:00,29.35,29.38,29.27,29.37,33931.77737881507,12.2782,12.2908,12.2447,12.2866,33931.7774
2007-07-26 13:45:00,29.37,29.4,29.26,29.29,43447.037701974856,12.2866,12.2991,12.2406,12.2531,43447.0377
2007-07-26 13:50:00,29.26,29.28,29.13,29.15,79174.14721723518,12.2406,12.2489,12.1862,12.1945,79174.1472
2007-07-26 13:55:00,29.15,29.27,29.12,29.19,34649.91023339317,12.1945,12.2447,12.182,12.2113,34649.9102
2007-07-26 14:00:00,29.2,29.26,29.19,29.2,20466.78635547576,12.2155,12.2406,12.2113,12.2155,20466.7864
2007-07-26 14:05:00,29.19,29.21,28.96,29.06,75403.94973070017,12.2113,12.2196,12.1151,12.1569,75403.9497
2007-07-26 14:10:00,29.05,29.06,28.95,28.98,29982.046678635543,12.1527,12.1569,12.1109,12.1234,29982.0467
2007-07-26 14:15:00,28.98,29.04,28.89,28.9,80071.8132854578,12.1234,12.1485,12.0858,12.09,80071.8133
2007-07-26 14:20:00,28.9,28.97,28.85,28.89,88868.94075403949,12.09,12.1192,12.069,12.0858,88868.9408
2007-07-26 14:25:00,28.85,29.01,28.82,28.98,57630.16157989227,12.069,12.136,12.0565,12.1234,57630.1616
2007-07-26 14:30:00,28.98,29.0,28.88,28.96,111131.05924596048,12.1234,12.1318,12.0816,12.1151,111131.0592
2007-07-26 14:35:00,28.96,28.97,28.85,28.92,34111.3105924596,12.1151,12.1192,12.069,12.0983,34111.3106
2007-07-26 14:40:00,28.9,28.99,28.88,28.95,47755.83482944344,12.09,12.1276,12.0816,12.1109,47755.8348
2007-07-26 14:45:00,28.95,28.96,28.82,28.84,23339.31777378815,12.1109,12.1151,12.0565,12.0649,23339.3178
2007-07-26 14:50:00,28.82,28.85,28.7,28.8,56912.02872531417,12.0565,12.069,12.0063,12.0481,56912.0287
2007-07-26 14:55:00,28.81,29.03,28.78,28.88,66068.2226211849,12.0523,12.1443,12.0398,12.0816,66068.2226
2007-07-26 15:00:00,28.87,29.01,28.87,28.93,31777.378815080785,12.0774,12.136,12.0774,12.1025,31777.3788
2007-07-26 15:05:00,28.95,29.03,28.92,28.94,63554.75763016157,12.1109,12.1443,12.0983,12.1067,63554.7576
2007-07-26 15:10:00,28.93,28.97,28.9,28.97,39317.7737881508,12.1025,12.1192,12.09,12.1192,39317.7738
2007-07-26 15:15:00,28.98,29.04,28.96,29.01,53321.36445242369,12.1234,12.1485,12.1151,12.136,53321.3645
2007-07-26 15:20:00,29.0,29.26,28.98,29.26,45421.90305206463,12.1318,12.2406,12.1234,12.2406,45421.9031
2007-07-26 15:25:00,29.26,29.26,29.08,29.09,64991.02333931776,12.2406,12.2406,12.1653,12.1694,64991.0233
2007-07-26 15:30:00,29.08,29.15,29.02,29.04,52603.2315978456,12.1653,12.1945,12.1402,12.1485,52603.2316
2007-07-26 15:35:00,29.03,29.05,28.87,28.94,110412.9263913824,12.1443,12.1527,12.0774,12.1067,110412.9264
2007-07-26 15:40:00,28.93,29.13,28.86,29.13,132136.4452423698,12.1025,12.1862,12.0732,12.1862,132136.4452
2007-07-26 15:45:00,29.11,29.24,29.11,29.24,114003.59066427288,12.1778,12.2322,12.1778,12.2322,114003.5907
2007-07-26 15:50:00,29.24,29.3,29.18,29.24,86894.07540394971,12.2322,12.2573,12.2071,12.2322,86894.0754
2007-07-26 15:55:00,29.24,29.32,29.21,29.24,117594.25493716336,12.2322,12.2657,12.2196,12.2322,117594.2549
2007-07-27 09:30:00,29.03,29.04,28.85,28.96,47935.36804308796,12.1443,12.1485,12.069,12.1151,47935.368
2007-07-27 09:35:00,28.96,28.99,28.78,28.79,30341.1131059246,12.1151,12.1276,12.0398,12.0439,30341.1131
2007-07-27 09:40:00,28.81,28.82,28.55,28.73,59605.02692998204,12.0523,12.0565,11.9435,12.0188,59605.0269
2007-07-27 09:45:00,28.72,28.8,28.69,28.79,28186.7145421903,12.0147,12.0481,12.0021,12.0439,28186.7145
2007-07-27 09:50:00,28.79,28.79,28.71,28.74,47037.70197486534,12.0439,12.0439,12.0105,12.023,47037.702
2007-07-27 09:55:00,28.74,28.74,28.7,28.71,47396.76840215439,12.023,12.023,12.0063,12.0105,47396.7684
2007-07-27 10:00:00,28.71,28.79,28.68,28.77,57091.5619389587,12.0105,12.0439,11.9979,12.0356,57091.5619
2007-07-27 10:05:00,28.76,28.8,28.7,28.7,87612.20825852781,12.0314,12.0481,12.0063,12.0063,87612.2083
2007-07-27 10:10:00,28.72,28.78,28.69,28.77,90305.20646319567,12.0147,12.0398,12.0021,12.0356,90305.2065
2007-07-27 10:15:00,28.77,28.77,28.68,28.69,69838.42010771991,12.0356,12.0356,11.9979,12.0021,69838.4201
2007-07-27 10:20:00,28.69,28.75,28.65,28.71,40215.43985637342,12.0021,12.0272,11.9854,12.0105,40215.4399
2007-07-27 10:25:00,28.72,28.72,28.64,28.64,31059.24596050269,12.0147,12.0147,11.9812,11.9812,31059.246
2007-07-27 10:30:00,28.65,28.66,28.43,28.43,57989.22800718132,11.9854,11.9896,11.8933,11.8933,57989.228
2007-07-27 10:35:00,28.43,28.48,28.27,28.42,116696.58886894071,11.8933,11.9143,11.8264,11.8892,116696.5889
2007-07-27 10:40:00,28.42,28.53,28.38,28.51,104308.79712746856,11.8892,11.9352,11.8724,11.9268,104308.7971
2007-07-27 10:45:00,28.52,28.55,28.47,28.52,26211.849192100533,11.931,11.9435,11.9101,11.931,26211.8492
2007-07-27 10:50:00,28.55,28.55,28.37,28.5,35008.97666068222,11.9435,11.9435,11.8682,11.9226,35008.9767
2007-07-27 10:55:00,28.5,28.69,28.5,28.65,279712.74685816874,11.9226,12.0021,11.9226,11.9854,279712.7469
2007-07-27 11:00:00,28.65,28.73,28.65,28.65,42190.30520646319,11.9854,12.0188,11.9854,11.9854,42190.3052
2007-07-27 11:05:00,28.67,28.73,28.65,28.69,71992.81867145421,11.9937,12.0188,11.9854,12.0021,71992.8187
2007-07-27 11:10:00,28.69,28.76,28.62,28.62,128904.84739676838,12.0021,12.0314,11.9728,11.9728,128904.8474
2007-07-27 11:15:00,28.61,28.61,28.55,28.59,23698.384201077195,11.9686,11.9686,11.9435,11.9603,23698.3842
2007-07-27 11:20:00,28.62,28.62,28.42,28.44,18671.45421903052,11.9728,11.9728,11.8892,11.8975,18671.4542
2007-07-27 11:25:00,28.46,28.5,28.45,28.49,14003.590664272888,11.9059,11.9226,11.9017,11.9184,14003.5907
2007-07-27 11:30:00,28.46,28.5,28.46,28.49,17953.321364452422,11.9059,11.9226,11.9059,11.9184,17953.3214
2007-07-27 11:35:00,28.49,28.5,28.36,28.46,42369.83842010771,11.9184,11.9226,11.8641,11.9059,42369.8384
2007-07-27 11:40:00,28.46,28.47,28.37,28.4,83662.47755834828,11.9059,11.9101,11.8682,11.8808,83662.4776
2007-07-27 11:45:00,28.4,28.41,28.36,28.36,23698.384201077195,11.8808,11.885,11.8641,11.8641,23698.3842
2007-07-27 11:50:00,28.36,28.36,28.27,28.29,23877.91741472172,11.8641,11.8641,11.8264,11.8348,23877.9174
2007-07-27 11:55:00,28.28,28.35,28.25,28.26,36265.70915619389,11.8306,11.8599,11.818,11.8222,36265.7092
2007-07-27 12:00:00,28.28,28.34,28.25,28.25,15080.789946140034,11.8306,11.8557,11.818,11.818,15080.7899
2007-07-27 12:05:00,28.27,28.34,28.24,28.3,23159.784560143624,11.8264,11.8557,11.8139,11.839,23159.7846
2007-07-27 12:10:00,28.3,28.35,28.2,28.2,44703.77019748653,11.839,11.8599,11.7971,11.7971,44703.7702
2007-07-27 12:15:00,28.2,28.34,28.11,28.33,56732.49551166965,11.7971,11.8557,11.7595,11.8515,56732.4955
2007-07-27 12:20:00,28.35,28.41,28.34,28.36,19928.186714542186,11.8599,11.885,11.8557,11.8641,19928.1867
2007-07-27 12:25:00,28.38,28.42,28.33,28.37,13105.924596050269,11.8724,11.8892,11.8515,11.8682,13105.9246
2007-07-27 12:30:00,28.39,28.39,28.17,28.2,18312.38779174147,11.8766,11.8766,11.7846,11.7971,18312.3878
2007-07-27 12:35:00,28.2,28.3,28.19,28.27,64631.95691202871,11.7971,11.839,11.7929,11.8264,64631.9569
2007-07-27 12:40:00,28.27,28.37,28.26,28.32,52782.76481149012,11.8264,11.8682,11.8222,11.8473,52782.7648
2007-07-27 12:45:00,28.32,28.35,28.28,28.33,36624.77558348294,11.8473,11.8599,11.8306,11.8515,36624.7756
2007-07-27 12:50:00,28.34,28.39,28.32,28.36,17414.721723518847,11.8557,11.8766,11.8473,11.8641,17414.7217
2007-07-27 12:55:00,28.36,28.36,28.3,28.35,58527.82764811489,11.8641,11.8641,11.839,11.8599,58527.8276
2007-07-27 13:00:00,28.35,28.41,28.32,28.41,18671.45421903052,11.8599,11.885,11.8473,11.885,18671.4542
2007-07-27 13:05:00,28.42,28.46,28.39,28.46,50628.36624775583,11.8892,11.9059,11.8766,11.9059,50628.3662
2007-07-27 13:10:00,28.48,28.52,28.47,28.52,14362.657091561938,11.9143,11.931,11.9101,11.931,14362.6571
2007-07-27 13:15:00,28.54,28.6,28.52,28.55,28186.7145421903,11.9394,11.9645,11.931,11.9435,28186.7145
2007-07-27 13:20:00,28.56,28.56,28.48,28.48,8797.127468581686,11.9477,11.9477,11.9143,11.9143,8797.1275
2007-07-27 13:25:00,28.48,28.48,28.46,28.47,17594.254937163372,11.9143,11.9143,11.9059,11.9101,17594.2549
2007-07-27 13:30:00,28.46,28.47,28.4,28.41,82405.7450628366,11.9059,11.9101,11.8808,11.885,82405.7451
2007-07-27 13:35:00,28.41,28.48,28.41,28.47,8617.594254937163,11.885,11.9143,11.885,11.9101,8617.5943
2007-07-27 13:40:00,28.48,28.56,28.46,28.48,30520.64631956912,11.9143,11.9477,11.9059,11.9143,30520.6463
2007-07-27 13:45:00,28.48,28.56,28.47,28.5,36445.242369838415,11.9143,11.9477,11.9101,11.9226,36445.2424
2007-07-27 13:50:00,28.5,28.54,28.47,28.48,26032.31597845601,11.9226,11.9394,11.9101,11.9143,26032.316
2007-07-27 13:55:00,28.5,28.53,28.45,28.47,63913.82405745062,11.9226,11.9352,11.9017,11.9101,63913.8241
2007-07-27 14:00:00,28.46,28.51,28.45,28.5,32315.97845601436,11.9059,11.9268,11.9017,11.9226,32315.9785
2007-07-27 14:05:00,28.51,28.55,28.5,28.55,35368.043087971266,11.9268,11.9435,11.9226,11.9435,35368.0431
2007-07-27 14:10:00,28.54,28.55,28.48,28.51,141113.10592459602,11.9394,11.9435,11.9143,11.9268,141113.1059
2007-07-27 14:15:00,28.51,28.57,28.51,28.52,27109.515260323155,11.9268,11.9519,11.9268,11.931,27109.5153
2007-07-27 14:20:00,28.52,28.56,28.4,28.48,288689.4075403949,11.931,11.9477,11.8808,11.9143,288689.4075
2007-07-27 14:25:00,28.48,28.48,28.39,28.42,78096.94793536804,11.9143,11.9143,11.8766,11.8892,78096.9479
2007-07-27 14:30:00,28.42,28.45,28.36,28.38,121543.98563734288,11.8892,11.9017,11.8641,11.8724,121543.9856
2007-07-27 14:35:00,28.39,28.43,28.38,28.41,198025.1346499102,11.8766,11.8933,11.8724,11.885,198025.1346
2007-07-27 14:40:00,28.41,28.45,28.38,28.41,159245.96050269296,11.885,11.9017,11.8724,11.885,159245.9605
2007-07-27 14:45:00,28.42,28.42,28.36,28.38,118671.45421903052,11.8892,11.8892,11.8641,11.8724,118671.4542
2007-07-27 14:50:00,28.38,28.41,28.36,28.4,66427.28904847396,11.8724,11.885,11.8641,11.8808,66427.289
2007-07-27 14:55:00,28.41,28.46,28.38,28.45,116157.98922800717,11.885,11.9059,11.8724,11.9017,116157.9892
2007-07-27 15:00:00,28.45,28.47,28.39,28.46,42010.77199281866,11.9017,11.9101,11.8766,11.9059,42010.772
2007-07-27 15:05:00,28.47,28.47,28.4,28.42,44344.70377019748,11.9101,11.9101,11.8808,11.8892,44344.7038
2007-07-27 15:10:00,28.42,28.45,28.38,28.45,67324.95511669658,11.8892,11.9017,11.8724,11.9017,67324.9551
2007-07-27 15:15:00,28.43,28.46,28.38,28.45,55475.76301615798,11.8933,11.9059,11.8724,11.9017,55475.763
2007-07-27 15:20:00,28.46,28.46,28.4,28.43,43087.97127468581,11.9059,11.9059,11.8808,11.8933,43087.9713
2007-07-27 15:25:00,28.43,28.43,28.4,28.42,21184.919210053857,11.8933,11.8933,11.8808,11.8892,21184.9192
2007-07-27 15:30:00,28.42,28.42,28.36,28.4,45601.43626570915,11.8892,11.8892,11.8641,11.8808,45601.4363
2007-07-27 15:35:00,28.4,28.4,28.31,28.34,26570.915619389583,11.8808,11.8808,11.8431,11.8557,26570.9156
2007-07-27 15:40:00,28.33,28.34,28.25,28.27,36983.84201077199,11.8515,11.8557,11.818,11.8264,36983.842
2007-07-27 15:45:00,28.26,28.26,28.18,28.18,35906.642728904844,11.8222,11.8222,11.7888,11.7888,35906.6427
2007-07-27 15:50:00,28.18,28.21,28.15,28.17,40574.50628366247,11.7888,11.8013,11.7762,11.7846,40574.5063
2007-07-27 15:55:00,28.16,28.2,28.12,28.12,73249.55116696587,11.7804,11.7971,11.7637,11.7637,73249.5512
2007-07-30 09:30:00,28.35,28.37,27.7,28.06,158886.89407540392,11.8599,11.8682,11.588,11.7386,158886.8941
2007-07-30 09:35:00,28.14,28.25,27.92,28.07,103590.66427289048,11.772,11.818,11.68,11.7427,103590.6643
2007-07-30 09:40:00,28.07,28.21,28.06,28.13,98025.13464991022,11.7427,11.8013,11.7386,11.7678,98025.1346
2007-07-30 09:45:00,28.15,28.27,28.13,28.15,152782.7648114901,11.7762,11.8264,11.7678,11.7762,152782.7648
2007-07-30 09:50:00,28.15,28.21,28.13,28.2,75583.4829443447,11.7762,11.8013,11.7678,11.7971,75583.4829
2007-07-30 09:55:00,28.19,28.25,28.18,28.18,78994.61400359066,11.7929,11.818,11.7888,11.7888,78994.614
2007-07-30 10:00:00,28.18,28.22,28.16,28.21,86894.07540394971,11.7888,11.8055,11.7804,11.8013,86894.0754
2007-07-30 10:05:00,28.2,28.21,28.13,28.17,50448.8330341113,11.7971,11.8013,11.7678,11.7846,50448.833
2007-07-30 10:10:00,28.17,28.21,28.15,28.2,105565.52962298023,11.7846,11.8013,11.7762,11.7971,105565.5296
2007-07-30 10:15:00,28.19,28.21,28.16,28.21,78096.94793536804,11.7929,11.8013,11.7804,11.8013,78096.9479
2007-07-30 10:20:00,28.2,28.22,28.19,28.2,81149.01256732494,11.7971,11.8055,11.7929,11.7971,81149.0126
2007-07-30 10:25:00,28.2,28.27,28.2,28.24,56552.96229802513,11.7971,11.8264,11.7971,11.8139,56552.9623
2007-07-30 10:30:00,28.24,28.43,28.23,28.4,57809.69479353679,11.8139,11.8933,11.8097,11.8808,57809.6948
2007-07-30 10:35:00,28.4,28.41,28.31,28.36,57091.5619389587,11.8808,11.885,11.8431,11.8641,57091.5619
2007-07-30 10:40:00,28.35,28.41,28.3,28.41,144703.7701974865,11.8599,11.885,11.839,11.885,144703.7702
2007-07-30 10:45:00,28.39,28.41,28.33,28.41,59964.093357271086,11.8766,11.885,11.8515,11.885,59964.0934
2007-07-30 10:50:00,28.41,28.46,28.36,28.39,90125.67324955115,11.885,11.9059,11.8641,11.8766,90125.6732
2007-07-30 10:55:00,28.4,28.42,28.37,28.38,50269.29982046678,11.8808,11.8892,11.8682,11.8724,50269.2998
2007-07-30 11:00:00,28.37,28.38,28.35,28.36,45242.3698384201,11.8682,11.8724,11.8599,11.8641,45242.3698
2007-07-30 11:05:00,28.36,28.38,28.31,28.37,32136.445242369835,11.8641,11.8724,11.8431,11.8682,32136.4452
2007-07-30 11:10:00,28.37,28.38,28.3,28.35,36983.84201077199,11.8682,11.8724,11.839,11.8599,36983.842
2007-07-30 11:15:00,28.35,28.36,28.32,28.35,14542.19030520646,11.8599,11.8641,11.8473,11.8599,14542.1903
2007-07-30 11:20:00,28.35,28.39,28.31,28.36,44344.70377019748,11.8599,11.8766,11.8431,11.8641,44344.7038
2007-07-30 11:25:00,28.37,28.39,28.35,28.38,40754.03949730699,11.8682,11.8766,11.8599,11.8724,40754.0395
2007-07-30 11:30:00,28.37,28.38,28.34,28.35,71813.28545780969,11.8682,11.8724,11.8557,11.8599,71813.2855
2007-07-30 11:35:00,28.36,28.38,28.33,28.36,34290.84380610412,11.8641,11.8724,11.8515,11.8641,34290.8438
2007-07-30 11:40:00,28.36,28.36,28.33,28.36,36804.308797127465,11.8641,11.8641,11.8515,11.8641,36804.3088
2007-07-30 11:45:00,28.36,28.41,28.35,28.38,45601.43626570915,11.8641,11.885,11.8599,11.8724,45601.4363
2007-07-30 11:50:00,28.41,28.45,28.36,28.43,31777.378815080785,11.885,11.9017,11.8641,11.8933,31777.3788
2007-07-30 11:55:00,28.44,28.45,28.38,28.38,17773.788150807897,11.8975,11.9017,11.8724,11.8724,17773.7882
2007-07-30 12:00:00,28.39,28.4,28.31,28.31,17055.6552962298,11.8766,11.8808,11.8431,11.8431,17055.6553
2007-07-30 12:05:00,28.32,28.41,28.31,28.35,28725.314183123875,11.8473,11.885,11.8431,11.8599,28725.3142
2007-07-30 12:10:00,28.35,28.37,28.26,28.26,48473.96768402154,11.8599,11.8682,11.8222,11.8222,48473.9677
2007-07-30 12:15:00,28.28,28.31,28.26,28.3,31238.779174147214,11.8306,11.8431,11.8222,11.839,31238.7792
2007-07-30 12:20:00,28.31,28.32,28.22,28.29,33931.77737881507,11.8431,11.8473,11.8055,11.8348,33931.7774
2007-07-30 12:25:00,28.29,28.31,28.28,28.3,7360.861759425493,11.8348,11.8431,11.8306,11.839,7360.8618
2007-07-30 12:30:00,28.3,28.36,28.3,28.35,11849.192100538598,11.839,11.8641,11.839,11.8599,11849.1921
2007-07-30 12:35:00,28.35,28.39,28.35,28.37,17055.6552962298,11.8599,11.8766,11.8599,11.8682,17055.6553
2007-07-30 12:40:00,28.38,28.41,28.35,28.37,40215.43985637342,11.8724,11.885,11.8599,11.8682,40215.4399
2007-07-30 12:45:00,28.36,28.39,28.36,28.38,10771.992818671451,11.8641,11.8766,11.8641,11.8724,10771.9928
2007-07-30 12:50:00,28.39,28.42,28.36,28.36,75403.94973070017,11.8766,11.8892,11.8641,11.8641,75403.9497
2007-07-30 12:55:00,28.37,28.41,28.35,28.37,53500.89766606822,11.8682,11.885,11.8599,11.8682,53500.8977
2007-07-30 13:00:00,28.37,28.37,28.35,28.35,25852.782764811487,11.8682,11.8682,11.8599,11.8599,25852.7828
2007-07-30 13:05:00,28.36,28.39,28.35,28.37,26211.849192100533,11.8641,11.8766,11.8599,11.8682,26211.8492
2007-07-30 13:10:00,28.37,28.4,28.36,28.36,24236.98384201077,11.8682,11.8808,11.8641,11.8641,24236.9838
2007-07-30 13:15:00,28.36,28.39,28.35,28.37,19030.520646319565,11.8641,11.8766,11.8599,11.8682,19030.5206
2007-07-30 13:20:00,28.38,28.41,28.38,28.38,21005.38599640933,11.8724,11.885,11.8724,11.8724,21005.386
2007-07-30 13:25:00,28.38,28.39,28.36,28.36,17953.321364452422,11.8724,11.8766,11.8641,11.8641,17953.3214
2007-07-30 13:30:00,28.35,28.36,28.3,28.31,16157.989228007178,11.8599,11.8641,11.839,11.8431,16157.9892
2007-07-30 13:35:00,28.32,28.36,28.32,28.34,14003.590664272888,11.8473,11.8641,11.8473,11.8557,14003.5907
2007-07-30 13:40:00,28.35,28.37,28.34,28.36,63375.22441651705,11.8599,11.8682,11.8557,11.8641,63375.2244
2007-07-30 13:45:00,28.36,28.37,28.35,28.36,51526.032315978446,11.8641,11.8682,11.8599,11.8641,51526.0323
2007-07-30 13:50:00,28.36,28.37,28.32,28.34,47396.76840215439,11.8641,11.8682,11.8473,11.8557,47396.7684
2007-07-30 13:55:00,28.33,28.35,28.32,28.33,35368.043087971266,11.8515,11.8599,11.8473,11.8515,35368.0431
2007-07-30 14:00:00,28.34,28.36,28.33,28.36,23698.384201077195,11.8557,11.8641,11.8515,11.8641,23698.3842
2007-07-30 14:05:00,28.36,28.36,28.33,28.35,42190.30520646319,11.8641,11.8641,11.8515,11.8599,42190.3052
2007-07-30 14:10:00,28.35,28.36,28.33,28.35,58707.360861759415,11.8599,11.8641,11.8515,11.8599,58707.3609
2007-07-30 14:15:00,28.35,28.37,28.31,28.32,45242.3698384201,11.8599,11.8682,11.8431,11.8473,45242.3698
2007-07-30 14:20:00,28.33,28.36,28.28,28.36,52064.63195691202,11.8515,11.8641,11.8306,11.8641,52064.632
2007-07-30 14:25:00,28.36,28.37,28.32,28.35,20646.319569120285,11.8641,11.8682,11.8473,11.8599,20646.3196
2007-07-30 14:30:00,28.34,28.36,28.32,28.35,165350.0897666068,11.8557,11.8641,11.8473,11.8599,165350.0898
2007-07-30 14:35:00,28.35,28.37,28.35,28.36,254039.49730700176,11.8599,11.8682,11.8599,11.8641,254039.4973
2007-07-30 14:40:00,28.35,28.37,28.32,28.32,80969.47935368042,11.8599,11.8682,11.8473,11.8473,80969.4794
2007-07-30 14:45:00,28.32,28.33,28.28,28.28,40394.97307001795,11.8473,11.8515,11.8306,11.8306,40394.9731
2007-07-30 14:50:00,28.28,28.33,28.27,28.33,53500.89766606822,11.8306,11.8515,11.8264,11.8515,53500.8977
2007-07-30 14:55:00,28.33,28.36,28.33,28.35,31418.31238779173,11.8515,11.8641,11.8515,11.8599,31418.3124
2007-07-30 15:00:00,28.35,28.37,28.31,28.35,74147.2172351885,11.8599,11.8682,11.8431,11.8599,74147.2172
2007-07-30 15:05:00,28.35,28.37,28.35,28.35,66068.2226211849,11.8599,11.8682,11.8599,11.8599,66068.2226
2007-07-30 15:10:00,28.35,28.35,28.31,28.32,34290.84380610412,11.8599,11.8599,11.8431,11.8473,34290.8438
2007-07-30 15:15:00,28.31,28.35,28.31,28.35,36624.77558348294,11.8431,11.8599,11.8431,11.8599,36624.7756
2007-07-30 15:20:00,28.35,28.36,28.35,28.35,89946.14003590663,11.8599,11.8641,11.8599,11.8599,89946.14
2007-07-30 15:25:00,28.36,28.37,28.33,28.33,54398.56373429084,11.8641,11.8682,11.8515,11.8515,54398.5637
2007-07-30 15:30:00,28.33,28.35,28.33,28.35,37522.44165170556,11.8515,11.8599,11.8515,11.8599,37522.4417
2007-07-30 15:35:00,28.35,28.36,28.35,28.35,66068.2226211849,11.8599,11.8641,11.8599,11.8599,66068.2226
2007-07-30 15:40:00,28.35,28.38,28.3,28.32,147755.83482944345,11.8599,11.8724,11.839,11.8473,147755.8348
2007-07-30 15:45:00,28.31,28.33,28.31,28.33,46858.16876122082,11.8431,11.8515,11.8431,11.8515,46858.1688
2007-07-30 15:50:00,28.33,28.33,28.28,28.29,129443.44703770196,11.8515,11.8515,11.8306,11.8348,129443.447
2007-07-30 15:55:00,28.29,28.3,28.25,28.28,184201.07719928183,11.8348,11.839,11.818,11.8306,184201.0772
2007-07-31 09:30:00,28.51,28.53,28.14,28.17,84021.54398563733,11.9268,11.9352,11.772,11.7846,84021.544
2007-07-31 09:35:00,28.18,28.3,28.14,28.25,49012.56732495511,11.7888,11.839,11.772,11.818,49012.5673
2007-07-31 09:40:00,28.25,28.71,28.25,28.33,197307.0017953321,11.818,12.0105,11.818,11.8515,197307.0018
2007-07-31 09:45:00,28.33,28.46,28.3,28.4,92100.53859964092,11.8515,11.9059,11.839,11.8808,92100.5386
2007-07-31 09:50:00,28.38,28.41,28.3,28.32,56912.02872531417,11.8724,11.885,11.839,11.8473,56912.0287
2007-07-31 09:55:00,28.34,28.38,28.33,28.35,25852.782764811487,11.8557,11.8724,11.8515,11.8599,25852.7828
2007-07-31 10:00:00,28.38,28.41,28.36,28.38,27648.11490125673,11.8724,11.885,11.8641,11.8724,27648.1149
2007-07-31 10:05:00,28.41,28.41,28.26,28.33,73967.68402154397,11.885,11.885,11.8222,11.8515,73967.684
2007-07-31 10:10:00,28.33,28.41,28.33,28.38,30161.579892280068,11.8515,11.885,11.8515,11.8724,30161.5799
2007-07-31 10:15:00,28.38,28.46,28.31,28.42,188150.80789946136,11.8724,11.9059,11.8431,11.8892,188150.8079
2007-07-31 10:20:00,28.42,28.42,28.31,28.36,19569.12028725314,11.8892,11.8892,11.8431,11.8641,19569.1203
2007-07-31 10:25:00,28.37,28.41,28.34,28.38,12567.324955116695,11.8682,11.885,11.8557,11.8724,12567.325
2007-07-31 10:30:00,28.39,28.41,28.35,28.4,40933.57271095152,11.8766,11.885,11.8599,11.8808,40933.5727
2007-07-31 10:35:00,28.41,28.42,28.31,28.34,32136.445242369835,11.885,11.8892,11.8431,11.8557,32136.4452
2007-07-31 10:40:00,28.34,28.41,28.3,28.38,35547.576301615794,11.8557,11.885,11.839,11.8724,35547.5763
2007-07-31 10:45:00,28.39,28.39,28.24,28.28,19748.653500897664,11.8766,11.8766,11.8139,11.8306,19748.6535
2007-07-31 10:50:00,28.3,28.32,28.25,28.28,30161.579892280068,11.839,11.8473,11.818,11.8306,30161.5799
2007-07-31 10:55:00,28.28,28.42,28.28,28.38,31238.779174147214,11.8306,11.8892,11.8306,11.8724,31238.7792
2007-07-31 11:00:00,28.34,28.41,28.31,28.4,16337.522441651705,11.8557,11.885,11.8431,11.8808,16337.5224
2007-07-31 11:05:00,28.4,28.4,28.35,28.36,14542.19030520646,11.8808,11.8808,11.8599,11.8641,14542.1903
2007-07-31 11:10:00,28.36,28.37,28.33,28.33,101615.7989228007,11.8641,11.8682,11.8515,11.8515,101615.7989
2007-07-31 11:15:00,28.34,28.4,28.33,28.35,19928.186714542186,11.8557,11.8808,11.8515,11.8599,19928.1867
2007-07-31 11:20:00,28.37,28.41,28.27,28.28,36086.175942549366,11.8682,11.885,11.8264,11.8306,36086.1759
2007-07-31 11:25:00,28.3,28.32,28.25,28.3,76840.21543985636,11.839,11.8473,11.818,11.839,76840.2154
2007-07-31 11:30:00,28.3,28.35,28.3,28.31,48833.03411131058,11.839,11.8599,11.839,11.8431,48833.0341
2007-07-31 11:35:00,28.32,28.32,28.31,28.32,45421.90305206463,11.8473,11.8473,11.8431,11.8473,45421.9031
2007-07-31 11:40:00,28.32,28.32,28.3,28.3,24236.98384201077,11.8473,11.8473,11.839,11.839,24236.9838
2007-07-31 11:45:00,28.3,28.32,28.28,28.31,63375.22441651705,11.839,11.8473,11.8306,11.8431,63375.2244
2007-07-31 11:50:00,28.32,28.35,28.26,28.32,194614.00359066424,11.8473,11.8599,11.8222,11.8473,194614.0036
2007-07-31 11:55:00,28.32,28.35,28.29,28.32,54039.49730700179,11.8473,11.8599,11.8348,11.8473,54039.4973
2007-07-31 12:00:00,28.32,28.33,28.28,28.29,58168.76122082584,11.8473,11.8515,11.8306,11.8348,58168.7612
2007-07-31 12:05:00,28.28,28.32,28.27,28.3,51526.032315978446,11.8306,11.8473,11.8264,11.839,51526.0323
2007-07-31 12:10:00,28.3,28.31,28.25,28.28,26032.31597845601,11.839,11.8431,11.818,11.8306,26032.316
2007-07-31 12:15:00,28.28,28.32,28.28,28.28,15798.92280071813,11.8306,11.8473,11.8306,11.8306,15798.9228
2007-07-31 12:20:00,28.28,28.3,28.28,28.29,28186.7145421903,11.8306,11.839,11.8306,11.8348,28186.7145
2007-07-31 12:25:00,28.3,28.3,28.25,28.26,39676.84021543985,11.839,11.839,11.818,11.8222,39676.8402
2007-07-31 12:30:00,28.26,28.28,28.2,28.2,65709.15619389586,11.8222,11.8306,11.7971,11.7971,65709.1562
2007-07-31 12:35:00,28.21,28.25,28.21,28.22,26929.98204667864,11.8013,11.818,11.8013,11.8055,26929.982
2007-07-31 12:40:00,28.23,28.23,28.21,28.22,51705.565529622974,11.8097,11.8097,11.8013,11.8055,51705.5655
2007-07-31 12:45:00,28.23,28.23,28.22,28.23,9515.260323159782,11.8097,11.8097,11.8055,11.8097,9515.2603
2007-07-31 12:50:00,28.23,28.23,28.18,28.2,30161.579892280068,11.8097,11.8097,11.7888,11.7971,30161.5799
2007-07-31 12:55:00,28.2,28.22,28.13,28.18,98384.20107719926,11.7971,11.8055,11.7678,11.7888,98384.2011
2007-07-31 13:00:00,28.18,28.19,28.18,28.19,22800.71813285457,11.7888,11.7929,11.7888,11.7929,22800.7181
2007-07-31 13:05:00,28.19,28.23,28.16,28.21,27648.11490125673,11.7929,11.8097,11.7804,11.8013,27648.1149
2007-07-31 13:10:00,28.24,28.26,28.17,28.18,36983.84201077199,11.8139,11.8222,11.7846,11.7888,36983.842
2007-07-31 13:15:00,28.18,28.25,28.17,28.25,171633.75224416514,11.7888,11.818,11.7846,11.818,171633.7522
2007-07-31 13:20:00,28.24,28.26,28.22,28.22,16876.122082585276,11.8139,11.8222,11.8055,11.8055,16876.1221
2007-07-31 13:25:00,28.23,28.24,28.17,28.18,15978.456014362657,11.8097,11.8139,11.7846,11.7888,15978.456
2007-07-31 13:30:00,28.18,28.21,28.18,28.21,100179.5332136445,11.7888,11.8013,11.7888,11.8013,100179.5332
2007-07-31 13:35:00,28.22,28.24,28.21,28.24,19389.58707360861,11.8055,11.8139,11.8013,11.8139,19389.5871
2007-07-31 13:40:00,28.24,28.24,28.17,28.17,35368.043087971266,11.8139,11.8139,11.7846,11.7846,35368.0431
2007-07-31 13:45:00,28.17,28.18,28.15,28.16,23518.85098743267,11.7846,11.7888,11.7762,11.7804,23518.851
2007-07-31 13:50:00,28.15,28.16,28.02,28.07,14003.590664272888,11.7762,11.7804,11.7218,11.7427,14003.5907
2007-07-31 13:55:00,28.07,28.11,28.07,28.07,72351.88509874325,11.7427,11.7595,11.7427,11.7427,72351.8851
2007-07-31 14:00:00,28.07,28.1,28.07,28.1,30161.579892280068,11.7427,11.7553,11.7427,11.7553,30161.5799
2007-07-31 14:05:00,28.09,28.14,28.09,28.1,28904.8473967684,11.7511,11.772,11.7511,11.7553,28904.8474
2007-07-31 14:10:00,28.1,28.12,28.08,28.11,16517.055655296226,11.7553,11.7637,11.7469,11.7595,16517.0557
2007-07-31 14:15:00,28.12,28.16,28.11,28.11,21723.518850987428,11.7637,11.7804,11.7595,11.7595,21723.5189
2007-07-31 14:20:00,28.11,28.11,28.06,28.1,14362.657091561938,11.7595,11.7595,11.7386,11.7553,14362.6571
2007-07-31 14:25:00,28.1,28.11,28.04,28.06,22800.71813285457,11.7553,11.7595,11.7302,11.7386,22800.7181
2007-07-31 14:30:00,28.07,28.07,27.98,27.99,19389.58707360861,11.7427,11.7427,11.7051,11.7093,19389.5871
2007-07-31 14:35:00,27.98,27.99,27.79,27.82,83123.8779174147,11.7051,11.7093,11.6256,11.6382,83123.8779
2007-07-31 14:40:00,27.83,27.86,27.82,27.84,32136.445242369835,11.6423,11.6549,11.6382,11.6465,32136.4452
2007-07-31 14:45:00,27.84,27.93,27.79,27.92,92818.67145421902,11.6465,11.6842,11.6256,11.68,92818.6715
2007-07-31 14:50:00,27.93,27.93,27.84,27.85,97307.00179533212,11.6842,11.6842,11.6465,11.6507,97307.0018
2007-07-31 14:55:00,27.84,27.87,27.81,27.83,137163.3752244165,11.6465,11.6591,11.634,11.6423,137163.3752
2007-07-31 15:00:00,27.85,27.96,27.83,27.94,47037.70197486534,11.6507,11.6967,11.6423,11.6884,47037.702
2007-07-31 15:05:00,27.92,27.93,27.84,27.85,53859.96409335727,11.68,11.6842,11.6465,11.6507,53859.9641
2007-07-31 15:10:00,27.86,27.87,27.83,27.85,36804.308797127465,11.6549,11.6591,11.6423,11.6507,36804.3088
2007-07-31 15:15:00,27.85,27.89,27.81,27.89,29982.046678635543,11.6507,11.6674,11.634,11.6674,29982.0467
2007-07-31 15:20:00,27.9,27.94,27.86,27.91,57271.09515260322,11.6716,11.6884,11.6549,11.6758,57271.0952
2007-07-31 15:25:00,27.91,27.92,27.83,27.86,51526.032315978446,11.6758,11.68,11.6423,11.6549,51526.0323
2007-07-31 15:30:00,27.84,27.87,27.74,27.76,49012.56732495511,11.6465,11.6591,11.6047,11.6131,49012.5673
2007-07-31 15:35:00,27.77,27.83,27.77,27.78,148114.90125673247,11.6172,11.6423,11.6172,11.6214,148114.9013
2007-07-31 15:40:00,27.77,27.82,27.77,27.8,175224.41651705562,11.6172,11.6382,11.6172,11.6298,175224.4165
2007-07-31 15:45:00,27.79,27.79,27.68,27.69,161220.82585278273,11.6256,11.6256,11.5796,11.5838,161220.8259
2007-07-31 15:50:00,27.68,27.78,27.68,27.72,151166.9658886894,11.5796,11.6214,11.5796,11.5963,151166.9659
2007-07-31 15:55:00,27.73,27.76,27.64,27.66,108797.12746858168,11.6005,11.6131,11.5629,11.5712,108797.1275
2007-08-01 09:30:00,28.07,28.64,27.92,28.58,81687.61220825852,11.7427,11.9812,11.68,11.9561,81687.6122
2007-08-01 09:35:00,28.57,28.59,28.32,28.35,47037.70197486534,11.9519,11.9603,11.8473,11.8599,47037.702
2007-08-01 09:40:00,28.35,28.37,28.17,28.2,56014.36265709155,11.8599,11.8682,11.7846,11.7971,56014.3627
2007-08-01 09:45:00,28.17,28.2,27.92,27.92,62118.49192100538,11.7846,11.7971,11.68,11.68,62118.4919
2007-08-01 09:50:00,27.92,27.96,27.86,27.88,44524.236983842005,11.68,11.6967,11.6549,11.6633,44524.237
2007-08-01 09:55:00,27.9,27.92,27.8,27.86,33213.64452423698,11.6716,11.68,11.6298,11.6549,33213.6445
2007-08-01 10:00:00,27.87,27.95,27.69,27.77,86535.00897666067,11.6591,11.6925,11.5838,11.6172,86535.009
2007-08-01 10:05:00,27.78,27.99,27.77,27.97,52603.2315978456,11.6214,11.7093,11.6172,11.7009,52603.2316
2007-08-01 10:10:00,27.97,28.15,27.97,28.11,51705.565529622974,11.7009,11.7762,11.7009,11.7595,51705.5655
2007-08-01 10:15:00,28.11,28.23,28.06,28.21,54039.49730700179,11.7595,11.8097,11.7386,11.8013,54039.4973
2007-08-01 10:20:00,28.25,28.31,28.22,28.25,99820.46678635546,11.818,11.8431,11.8055,11.818,99820.4668
2007-08-01 10:25:00,28.26,28.26,28.07,28.1,50807.89946140035,11.8222,11.8222,11.7427,11.7553,50807.8995
2007-08-01 10:30:00,28.11,28.25,28.08,28.2,38779.17414721723,11.7595,11.818,11.7469,11.7971,38779.1741
2007-08-01 10:35:00,28.19,28.21,28.06,28.12,35188.509874326744,11.7929,11.8013,11.7386,11.7637,35188.5099
2007-08-01 10:40:00,28.13,28.18,28.08,28.13,51705.565529622974,11.7678,11.7888,11.7469,11.7678,51705.5655
2007-08-01 10:45:00,28.11,28.14,28.07,28.13,43626.57091561938,11.7595,11.772,11.7427,11.7678,43626.5709
2007-08-01 10:50:00,28.13,28.15,28.08,28.1,111849.19210053858,11.7678,11.7762,11.7469,11.7553,111849.1921
2007-08-01 10:55:00,28.1,28.12,28.06,28.11,98563.7342908438,11.7553,11.7637,11.7386,11.7595,98563.7343
2007-08-01 11:00:00,28.1,28.11,27.96,28.03,362298.0251346499,11.7553,11.7595,11.6967,11.726,362298.0251
2007-08-01 11:05:00,28.05,28.24,28.03,28.03,88509.87432675043,11.7344,11.8139,11.726,11.726,88509.8743
2007-08-01 11:10:00,28.04,28.11,27.96,27.98,67324.95511669658,11.7302,11.7595,11.6967,11.7051,67324.9551
2007-08-01 11:15:00,27.97,27.97,27.9,27.96,76301.6157989228,11.7009,11.7009,11.6716,11.6967,76301.6158
2007-08-01 11:20:00,27.96,27.96,27.72,27.74,89946.14003590663,11.6967,11.6967,11.5963,11.6047,89946.14
2007-08-01 11:25:00,27.73,27.78,27.55,27.71,162657.09156193893,11.6005,11.6214,11.5252,11.5921,162657.0916
2007-08-01 11:30:00,27.69,27.85,27.68,27.81,76481.14901256732,11.5838,11.6507,11.5796,11.634,76481.149
2007-08-01 11:35:00,27.81,27.84,27.72,27.76,51166.9658886894,11.634,11.6465,11.5963,11.6131,51166.9659
2007-08-01 11:40:00,27.77,27.8,27.71,27.73,35368.043087971266,11.6172,11.6298,11.5921,11.6005,35368.0431
2007-08-01 11:45:00,27.74,27.82,27.73,27.76,64452.42369838419,11.6047,11.6382,11.6005,11.6131,64452.4237
2007-08-01 11:50:00,27.74,27.77,27.71,27.77,35188.509874326744,11.6047,11.6172,11.5921,11.6172,35188.5099
2007-08-01 11:55:00,27.75,27.93,27.75,27.89,33572.71095152603,11.6089,11.6842,11.6089,11.6674,33572.711
2007-08-01 12:00:00,27.89,27.92,27.72,27.74,47396.76840215439,11.6674,11.68,11.5963,11.6047,47396.7684
2007-08-01 12:05:00,27.74,27.87,27.73,27.86,30341.1131059246,11.6047,11.6591,11.6005,11.6549,30341.1131
2007-08-01 12:10:00,27.86,27.93,27.84,27.93,42010.77199281866,11.6549,11.6842,11.6465,11.6842,42010.772
2007-08-01 12:15:00,27.93,28.02,27.88,27.91,46678.6355475763,11.6842,11.7218,11.6633,11.6758,46678.6355
2007-08-01 12:20:00,27.91,27.96,27.87,27.88,40215.43985637342,11.6758,11.6967,11.6591,11.6633,40215.4399
2007-08-01 12:25:00,27.9,27.94,27.87,27.93,57450.62836624775,11.6716,11.6884,11.6591,11.6842,57450.6284
2007-08-01 12:30:00,27.93,27.96,27.89,27.91,59605.02692998204,11.6842,11.6967,11.6674,11.6758,59605.0269
2007-08-01 12:35:00,27.91,27.96,27.86,27.93,116157.98922800717,11.6758,11.6967,11.6549,11.6842,116157.9892
2007-08-01 12:40:00,27.94,27.95,27.78,27.8,208617.5942549372,11.6884,11.6925,11.6214,11.6298,208617.5943
2007-08-01 12:45:00,27.79,27.91,27.78,27.88,57989.22800718132,11.6256,11.6758,11.6214,11.6633,57989.228
2007-08-01 12:50:00,27.89,27.91,27.76,27.77,82944.34470377018,11.6674,11.6758,11.6131,11.6172,82944.3447
2007-08-01 12:55:00,27.78,27.88,27.77,27.86,45421.90305206463,11.6214,11.6633,11.6172,11.6549,45421.9031
2007-08-01 13:00:00,27.85,27.94,27.84,27.91,128366.2477558348,11.6507,11.6884,11.6465,11.6758,128366.2478
2007-08-01 13:05:00,27.9,28.01,27.9,27.98,45601.43626570915,11.6716,11.7176,11.6716,11.7051,45601.4363
2007-08-01 13:10:00,27.98,28.02,27.98,28.01,18850.987432675043,11.7051,11.7218,11.7051,11.7176,18850.9874
2007-08-01 13:15:00,28.0,28.08,27.98,28.05,37522.44165170556,11.7135,11.7469,11.7051,11.7344,37522.4417
2007-08-01 13:20:00,28.03,28.08,27.95,28.02,33034.11131059245,11.726,11.7469,11.6925,11.7218,33034.1113
2007-08-01 13:25:00,28.02,28.13,28.01,28.06,57271.09515260322,11.7218,11.7678,11.7176,11.7386,57271.0952
2007-08-01 13:30:00,28.06,28.18,28.06,28.12,40754.03949730699,11.7386,11.7888,11.7386,11.7637,40754.0395
2007-08-01 13:35:00,28.12,28.14,28.03,28.1,30161.579892280068,11.7637,11.772,11.726,11.7553,30161.5799
2007-08-01 13:40:00,28.1,28.21,28.1,28.16,35008.97666068222,11.7553,11.8013,11.7553,11.7804,35008.9767
2007-08-01 13:45:00,28.14,28.18,28.1,28.15,31418.31238779173,11.772,11.7888,11.7553,11.7762,31418.3124
2007-08-01 13:50:00,28.15,28.16,28.12,28.16,35906.642728904844,11.7762,11.7804,11.7637,11.7804,35906.6427
2007-08-01 13:55:00,28.16,28.16,28.07,28.11,43626.57091561938,11.7804,11.7804,11.7427,11.7595,43626.5709
2007-08-01 14:00:00,28.11,28.16,28.07,28.15,37522.44165170556,11.7595,11.7804,11.7427,11.7762,37522.4417
2007-08-01 14:05:00,28.15,28.17,28.06,28.11,67863.55475763015,11.7762,11.7846,11.7386,11.7595,67863.5548
2007-08-01 14:10:00,28.11,28.11,28.06,28.1,83662.47755834828,11.7595,11.7595,11.7386,11.7553,83662.4776
2007-08-01 14:15:00,28.08,28.08,27.99,28.03,38599.64093357271,11.7469,11.7469,11.7093,11.726,38599.6409
2007-08-01 14:20:00,28.03,28.09,28.01,28.04,32136.445242369835,11.726,11.7511,11.7176,11.7302,32136.4452
2007-08-01 14:25:00,28.05,28.07,28.02,28.02,54039.49730700179,11.7344,11.7427,11.7218,11.7218,54039.4973
2007-08-01 14:30:00,28.04,28.07,28.0,28.02,213105.92459605023,11.7302,11.7427,11.7135,11.7218,213105.9246
2007-08-01 14:35:00,28.01,28.02,27.97,27.98,43806.10412926391,11.7176,11.7218,11.7009,11.7051,43806.1041
2007-08-01 14:40:00,27.99,28.01,27.91,27.93,66606.82226211848,11.7093,11.7176,11.6758,11.6842,66606.8223
2007-08-01 14:45:00,27.93,28.01,27.91,27.96,47396.76840215439,11.6842,11.7176,11.6758,11.6967,47396.7684
2007-08-01 14:50:00,27.96,27.98,27.88,27.93,60323.159784560135,11.6967,11.7051,11.6633,11.6842,60323.1598
2007-08-01 14:55:00,27.92,27.98,27.86,27.94,117414.72172351884,11.68,11.7051,11.6549,11.6884,117414.7217
2007-08-01 15:00:00,27.92,27.96,27.86,27.88,83303.41113105923,11.68,11.6967,11.6549,11.6633,83303.4111
2007-08-01 15:05:00,27.88,27.88,27.76,27.79,66247.75583482944,11.6633,11.6633,11.6131,11.6256,66247.7558
2007-08-01 15:10:00,27.79,27.85,27.73,27.83,67145.42190305206,11.6256,11.6507,11.6005,11.6423,67145.4219
2007-08-01 15:15:00,27.83,27.84,27.66,27.67,128725.31418312386,11.6423,11.6465,11.5712,11.5754,128725.3142
2007-08-01 15:20:00,27.67,27.71,27.63,27.66,80071.8132854578,11.5754,11.5921,11.5587,11.5712,80071.8133
2007-08-01 15:25:00,27.66,27.66,27.58,27.6,160502.69299820464,11.5712,11.5712,11.5378,11.5461,160502.693
2007-08-01 15:30:00,27.6,27.63,27.55,27.57,207540.39497307,11.5461,11.5587,11.5252,11.5336,207540.395
2007-08-01 15:35:00,27.57,27.63,27.48,27.6,268581.68761220825,11.5336,11.5587,11.4959,11.5461,268581.6876
2007-08-01 15:40:00,27.59,27.62,27.5,27.53,343626.5709156193,11.5419,11.5545,11.5043,11.5168,343626.5709
2007-08-01 15:45:00,27.53,27.54,27.46,27.53,213285.45780969475,11.5168,11.521,11.4876,11.5168,213285.4578
2007-08-01 15:50:00,27.52,27.63,27.52,27.59,199102.3339317773,11.5127,11.5587,11.5127,11.5419,199102.3339
2007-08-01 15:55:00,27.58,27.7,27.56,27.69,160682.22621184916,11.5378,11.588,11.5294,11.5838,160682.2262
2007-08-02 09:30:00,27.86,27.86,27.7,27.73,16696.58886894075,11.6549,11.6549,11.588,11.6005,16696.5889
2007-08-02 09:35:00,27.77,27.89,27.68,27.72,19928.186714542186,11.6172,11.6674,11.5796,11.5963,19928.1867
2007-08-02 09:40:00,27.74,27.79,27.67,27.68,22621.18491921005,11.6047,11.6256,11.5754,11.5796,22621.1849
2007-08-02 09:45:00,27.68,27.85,27.68,27.81,27648.11490125673,11.5796,11.6507,11.5796,11.634,27648.1149
2007-08-02 09:50:00,27.82,27.84,27.79,27.79,20646.319569120285,11.6382,11.6465,11.6256,11.6256,20646.3196
2007-08-02 09:55:00,27.8,27.84,27.78,27.78,21723.518850987428,11.6298,11.6465,11.6214,11.6214,21723.5189
2007-08-02 10:00:00,27.78,27.8,27.67,27.8,32495.51166965888,11.6214,11.6298,11.5754,11.6298,32495.5117
2007-08-02 10:05:00,27.79,27.79,27.7,27.73,32675.04488330341,11.6256,11.6256,11.588,11.6005,32675.0449
2007-08-02 10:10:00,27.72,27.74,27.66,27.67,26570.915619389583,11.5963,11.6047,11.5712,11.5754,26570.9156
2007-08-02 10:15:00,27.69,27.74,27.67,27.67,29622.980251346493,11.5838,11.6047,11.5754,11.5754,29622.9803
2007-08-02 10:20:00,27.66,27.75,27.64,27.69,31597.84560143626,11.5712,11.6089,11.5629,11.5838,31597.8456
2007-08-02 10:25:00,27.68,27.74,27.67,27.71,20287.25314183124,11.5796,11.6047,11.5754,11.5921,20287.2531
2007-08-02 10:30:00,27.69,27.78,27.68,27.77,33034.11131059245,11.5838,11.6214,11.5796,11.6172,33034.1113
2007-08-02 10:35:00,27.77,27.78,27.76,27.78,20107.71992818671,11.6172,11.6214,11.6131,11.6214,20107.7199
2007-08-02 10:40:00,27.78,27.8,27.78,27.79,14901.256732495507,11.6214,11.6298,11.6214,11.6256,14901.2567
2007-08-02 10:45:00,27.78,27.79,27.76,27.78,10233.39317773788,11.6214,11.6256,11.6131,11.6214,10233.3932
2007-08-02 10:50:00,27.79,27.79,27.76,27.76,10412.926391382403,11.6256,11.6256,11.6131,11.6131,10412.9264
2007-08-02 10:55:00,27.76,27.76,27.71,27.72,9874.326750448832,11.6131,11.6131,11.5921,11.5963,9874.3268
2007-08-02 11:00:00,27.71,27.71,27.67,27.67,14542.19030520646,11.5921,11.5921,11.5754,11.5754,14542.1903
2007-08-02 11:05:00,27.67,27.69,27.66,27.67,22980.2513464991,11.5754,11.5838,11.5712,11.5754,22980.2513
2007-08-02 11:10:00,27.67,27.69,27.65,27.67,10412.926391382403,11.5754,11.5838,11.567,11.5754,10412.9264
2007-08-02 11:15:00,27.68,27.72,27.67,27.72,16517.055655296226,11.5796,11.5963,11.5754,11.5963,16517.0557
2007-08-02 11:20:00,27.71,27.75,27.7,27.74,17773.788150807897,11.5921,11.6089,11.588,11.6047,17773.7882
2007-08-02 11:25:00,27.74,27.77,27.74,27.77,14183.123877917413,11.6047,11.6172,11.6047,11.6172,14183.1239
2007-08-02 11:30:00,27.77,27.81,27.77,27.79,18491.921005386,11.6172,11.634,11.6172,11.6256,18491.921
2007-08-02 11:35:00,27.79,27.81,27.79,27.79,15978.456014362657,11.6256,11.634,11.6256,11.6256,15978.456
2007-08-02 11:40:00,27.79,27.79,27.78,27.79,17953.321364452422,11.6256,11.6256,11.6214,11.6256,17953.3214
2007-08-02 11:45:00,27.79,27.81,27.78,27.81,15439.856373429082,11.6256,11.634,11.6214,11.634,15439.8564
2007-08-02 11:50:00,27.81,27.83,27.79,27.82,22980.2513464991,11.634,11.6423,11.6256,11.6382,22980.2513
2007-08-02 11:55:00,27.82,27.85,27.81,27.83,52603.2315978456,11.6382,11.6507,11.634,11.6423,52603.2316
2007-08-02 12:00:00,27.83,27.88,27.82,27.88,215080.78994614,11.6423,11.6633,11.6382,11.6633,215080.7899
2007-08-02 12:05:00,27.88,27.94,27.88,27.9,33572.71095152603,11.6633,11.6884,11.6633,11.6716,33572.711
2007-08-02 12:10:00,27.89,27.94,27.89,27.93,16517.055655296226,11.6674,11.6884,11.6674,11.6842,16517.0557
2007-08-02 12:15:00,27.93,27.93,27.88,27.88,14542.19030520646,11.6842,11.6842,11.6633,11.6633,14542.1903
2007-08-02 12:20:00,27.88,27.91,27.88,27.9,5924.596050269299,11.6633,11.6758,11.6633,11.6716,5924.5961
2007-08-02 12:25:00,27.91,27.92,27.87,27.88,14901.256732495507,11.6758,11.68,11.6591,11.6633,14901.2567
2007-08-02 12:30:00,27.88,27.88,27.83,27.87,20825.852782764807,11.6633,11.6633,11.6423,11.6591,20825.8528
2007-08-02 12:35:00,27.86,27.91,27.85,27.91,9335.72710951526,11.6549,11.6758,11.6507,11.6758,9335.7271
2007-08-02 12:40:00,27.91,27.93,27.87,27.88,24955.116696588862,11.6758,11.6842,11.6591,11.6633,24955.1167
2007-08-02 12:45:00,27.87,27.92,27.87,27.92,8617.594254937163,11.6591,11.68,11.6591,11.68,8617.5943
2007-08-02 12:50:00,27.92,27.92,27.87,27.89,31418.31238779173,11.68,11.68,11.6591,11.6674,31418.3124
2007-08-02 12:55:00,27.9,27.92,27.89,27.92,22621.18491921005,11.6716,11.68,11.6674,11.68,22621.1849
2007-08-02 13:00:00,27.92,27.95,27.92,27.94,39676.84021543985,11.68,11.6925,11.68,11.6884,39676.8402
2007-08-02 13:05:00,27.93,27.94,27.91,27.94,96409.3357271095,11.6842,11.6884,11.6758,11.6884,96409.3357
2007-08-02 13:10:00,27.94,27.96,27.89,27.91,22262.118491921003,11.6884,11.6967,11.6674,11.6758,22262.1185
2007-08-02 13:15:00,27.92,27.97,27.89,27.97,28186.7145421903,11.68,11.7009,11.6674,11.7009,28186.7145
2007-08-02 13:20:00,27.96,27.97,27.9,27.9,31238.779174147214,11.6967,11.7009,11.6716,11.6716,31238.7792
2007-08-02 13:25:00,27.9,27.94,27.87,27.94,14003.590664272888,11.6716,11.6884,11.6591,11.6884,14003.5907
2007-08-02 13:30:00,27.95,28.02,27.93,28.01,20646.319569120285,11.6925,11.7218,11.6842,11.7176,20646.3196
2007-08-02 13:35:00,28.02,28.03,27.99,27.99,21723.518850987428,11.7218,11.726,11.7093,11.7093,21723.5189
2007-08-02 13:40:00,27.99,28.04,27.98,28.04,24236.98384201077,11.7093,11.7302,11.7051,11.7302,24236.9838
2007-08-02 13:45:00,28.04,28.07,27.97,27.97,31956.91202872531,11.7302,11.7427,11.7009,11.7009,31956.912
2007-08-02 13:50:00,27.97,28.02,27.97,28.01,13105.924596050269,11.7009,11.7218,11.7009,11.7176,13105.9246
2007-08-02 13:55:00,28.0,28.02,27.98,27.99,15798.92280071813,11.7135,11.7218,11.7051,11.7093,15798.9228
2007-08-02 14:00:00,28.0,28.03,27.98,28.02,64272.89048473967,11.7135,11.726,11.7051,11.7218,64272.8905
2007-08-02 14:05:00,28.02,28.05,28.0,28.01,14003.590664272888,11.7218,11.7344,11.7135,11.7176,14003.5907
2007-08-02 14:10:00,28.0,28.01,27.98,27.99,10412.926391382403,11.7135,11.7176,11.7051,11.7093,10412.9264
2007-08-02 14:15:00,28.01,28.02,27.99,28.02,46140.03590664272,11.7176,11.7218,11.7093,11.7218,46140.0359
2007-08-02 14:20:00,28.02,28.02,27.99,27.99,11131.0592459605,11.7218,11.7218,11.7093,11.7093,11131.0592
2007-08-02 14:25:00,27.99,28.01,27.99,27.99,38958.70736086175,11.7093,11.7176,11.7093,11.7093,38958.7074
2007-08-02 14:30:00,27.99,28.03,27.99,27.99,20107.71992818671,11.7093,11.726,11.7093,11.7093,20107.7199
2007-08-02 14:35:00,27.99,28.01,27.94,27.94,90843.80610412924,11.7093,11.7176,11.6884,11.6884,90843.8061
2007-08-02 14:40:00,27.94,28.02,27.94,28.01,29802.51346499101,11.6884,11.7218,11.6884,11.7176,29802.5135
2007-08-02 14:45:00,27.99,28.03,27.98,28.02,22441.651705565528,11.7093,11.726,11.7051,11.7218,22441.6517
2007-08-02 14:50:00,28.02,28.03,28.0,28.02,17594.254937163372,11.7218,11.726,11.7135,11.7218,17594.2549
2007-08-02 14:55:00,28.01,28.01,27.99,28.0,162836.62477558345,11.7176,11.7176,11.7093,11.7135,162836.6248
2007-08-02 15:00:00,27.99,28.02,27.99,28.0,151166.9658886894,11.7093,11.7218,11.7093,11.7135,151166.9659
2007-08-02 15:05:00,28.01,28.05,27.99,28.04,24955.116696588862,11.7176,11.7344,11.7093,11.7302,24955.1167
2007-08-02 15:10:00,28.04,28.05,28.03,28.05,31059.24596050269,11.7302,11.7344,11.726,11.7344,31059.246
2007-08-02 15:15:00,28.05,28.06,28.02,28.03,52423.69838420107,11.7344,11.7386,11.7218,11.726,52423.6984
2007-08-02 15:20:00,28.04,28.13,28.04,28.11,22800.71813285457,11.7302,11.7678,11.7302,11.7595,22800.7181
2007-08-02 15:25:00,28.11,28.25,28.1,28.23,32136.445242369835,11.7595,11.818,11.7553,11.8097,32136.4452
2007-08-02 15:30:00,28.24,28.29,28.2,28.23,62836.62477558347,11.8139,11.8348,11.7971,11.8097,62836.6248
2007-08-02 15:35:00,28.21,28.22,28.17,28.18,58348.294434470365,11.8013,11.8055,11.7846,11.7888,58348.2944
2007-08-02 15:40:00,28.18,28.23,28.15,28.15,78635.5475763016,11.7888,11.8097,11.7762,11.7762,78635.5476
2007-08-02 15:45:00,28.14,28.18,28.13,28.16,40215.43985637342,11.772,11.7888,11.7678,11.7804,40215.4399
2007-08-02 15:50:00,28.16,28.2,28.12,28.13,53680.43087971274,11.7804,11.7971,11.7637,11.7678,53680.4309
2007-08-02 15:55:00,28.13,28.16,28.11,28.16,50807.89946140035,11.7678,11.7804,11.7595,11.7804,50807.8995
2007-08-03 09:30:00,27.99,28.13,27.95,28.13,30161.579892280068,11.7093,11.7678,11.6925,11.7678,30161.5799
2007-08-03 09:35:00,28.13,28.13,27.93,28.11,15260.323159784555,11.7678,11.7678,11.6842,11.7595,15260.3232
2007-08-03 09:40:00,28.11,28.12,28.04,28.11,8258.527827648113,11.7595,11.7637,11.7302,11.7595,8258.5278
2007-08-03 09:45:00,28.1,28.11,27.95,27.95,14362.657091561938,11.7553,11.7595,11.6925,11.6925,14362.6571
2007-08-03 09:50:00,27.94,27.94,27.83,27.88,20287.25314183124,11.6884,11.6884,11.6423,11.6633,20287.2531
2007-08-03 09:55:00,27.88,27.88,27.74,27.78,14003.590664272888,11.6633,11.6633,11.6047,11.6214,14003.5907
2007-08-03 10:00:00,27.77,27.87,27.67,27.82,46319.56912028725,11.6172,11.6591,11.5754,11.6382,46319.5691
2007-08-03 10:05:00,27.79,27.79,27.6,27.7,30341.1131059246,11.6256,11.6256,11.5461,11.588,30341.1131
2007-08-03 10:10:00,27.71,27.79,27.68,27.76,40215.43985637342,11.5921,11.6256,11.5796,11.6131,40215.4399
2007-08-03 10:15:00,27.76,27.8,27.74,27.79,37522.44165170556,11.6131,11.6298,11.6047,11.6256,37522.4417
2007-08-03 10:20:00,27.79,27.8,27.74,27.79,48473.96768402154,11.6256,11.6298,11.6047,11.6256,48473.9677
2007-08-03 10:25:00,27.79,27.88,27.77,27.86,35188.509874326744,11.6256,11.6633,11.6172,11.6549,35188.5099
2007-08-03 10:30:00,27.88,27.91,27.83,27.85,31238.779174147214,11.6633,11.6758,11.6423,11.6507,31238.7792
2007-08-03 10:35:00,27.84,27.88,27.8,27.85,24057.450628366245,11.6465,11.6633,11.6298,11.6507,24057.4506
2007-08-03 10:40:00,27.85,27.91,27.82,27.86,32315.97845601436,11.6507,11.6758,11.6382,11.6549,32315.9785
2007-08-03 10:45:00,27.86,27.86,27.81,27.85,13464.991023339317,11.6549,11.6549,11.634,11.6507,13464.991
2007-08-03 10:50:00,27.86,27.9,27.86,27.9,34111.3105924596,11.6549,11.6716,11.6549,11.6716,34111.3106
2007-08-03 10:55:00,27.9,28.01,27.88,28.0,100897.6660682226,11.6716,11.7176,11.6633,11.7135,100897.6661
2007-08-03 11:00:00,28.01,28.02,27.96,28.01,17773.788150807897,11.7176,11.7218,11.6967,11.7176,17773.7882
2007-08-03 11:05:00,27.99,28.06,27.99,28.04,35008.97666068222,11.7093,11.7386,11.7093,11.7302,35008.9767
2007-08-03 11:10:00,28.04,28.16,28.04,28.12,39497.30700179533,11.7302,11.7804,11.7302,11.7637,39497.307
2007-08-03 11:15:00,28.13,28.13,28.08,28.13,35727.10951526032,11.7678,11.7678,11.7469,11.7678,35727.1095
2007-08-03 11:20:00,28.13,28.14,28.07,28.07,35368.043087971266,11.7678,11.772,11.7427,11.7427,35368.0431
2007-08-03 11:25:00,28.06,28.18,28.06,28.17,31059.24596050269,11.7386,11.7888,11.7386,11.7846,31059.246
2007-08-03 11:30:00,28.18,28.2,28.11,28.16,23698.384201077195,11.7888,11.7971,11.7595,11.7804,23698.3842
2007-08-03 11:35:00,28.17,28.2,28.16,28.2,18671.45421903052,11.7846,11.7971,11.7804,11.7971,18671.4542
2007-08-03 11:40:00,28.2,28.22,28.18,28.22,20646.319569120285,11.7971,11.8055,11.7888,11.8055,20646.3196
2007-08-03 11:45:00,28.21,28.32,28.21,28.31,30520.64631956912,11.8013,11.8473,11.8013,11.8431,30520.6463
2007-08-03 11:50:00,28.31,28.31,28.2,28.27,40035.9066427289,11.8431,11.8431,11.7971,11.8264,40035.9066
2007-08-03 11:55:00,28.26,28.31,28.23,28.28,15798.92280071813,11.8222,11.8431,11.8097,11.8306,15798.9228
2007-08-03 12:00:00,28.26,28.32,28.26,28.31,21005.38599640933,11.8222,11.8473,11.8222,11.8431,21005.386
2007-08-03 12:05:00,28.3,28.3,28.23,28.28,18491.921005386,11.839,11.839,11.8097,11.8306,18491.921
2007-08-03 12:10:00,28.3,28.33,28.24,28.25,25673.24955116696,11.839,11.8515,11.8139,11.818,25673.2496
2007-08-03 12:15:00,28.24,28.26,28.22,28.25,16157.989228007178,11.8139,11.8222,11.8055,11.818,16157.9892
2007-08-03 12:20:00,28.25,28.25,28.18,28.19,18132.854578096943,11.818,11.818,11.7888,11.7929,18132.8546
2007-08-03 12:25:00,28.2,28.2,28.13,28.15,16517.055655296226,11.7971,11.7971,11.7678,11.7762,16517.0557
2007-08-03 12:30:00,28.15,28.17,28.14,28.14,19030.520646319565,11.7762,11.7846,11.772,11.772,19030.5206
2007-08-03 12:35:00,28.14,28.15,28.13,28.15,28007.181328545776,11.772,11.7762,11.7678,11.7762,28007.1813
2007-08-03 12:40:00,28.15,28.2,28.13,28.16,27109.515260323155,11.7762,11.7971,11.7678,11.7804,27109.5153
2007-08-03 12:45:00,28.16,28.16,28.13,28.13,82405.7450628366,11.7804,11.7804,11.7678,11.7678,82405.7451
2007-08-03 12:50:00,28.13,28.18,28.13,28.14,45062.83662477558,11.7678,11.7888,11.7678,11.772,45062.8366
2007-08-03 12:55:00,28.13,28.17,28.13,28.17,54578.09694793536,11.7678,11.7846,11.7678,11.7846,54578.0969
2007-08-03 13:00:00,28.16,28.17,28.16,28.16,8438.061041292638,11.7804,11.7846,11.7804,11.7804,8438.061
2007-08-03 13:05:00,28.16,28.17,28.15,28.17,34290.84380610412,11.7804,11.7846,11.7762,11.7846,34290.8438
2007-08-03 13:10:00,28.16,28.16,28.13,28.13,19928.186714542186,11.7804,11.7804,11.7678,11.7678,19928.1867
2007-08-03 13:15:00,28.13,28.14,28.13,28.13,65350.08976660681,11.7678,11.772,11.7678,11.7678,65350.0898
2007-08-03 13:20:00,28.13,28.15,28.12,28.12,29084.38061041292,11.7678,11.7762,11.7637,11.7637,29084.3806
2007-08-03 13:25:00,28.12,28.15,28.12,28.13,22082.58527827648,11.7637,11.7762,11.7637,11.7678,22082.5853
2007-08-03 13:30:00,28.13,28.13,28.08,28.08,78994.61400359066,11.7678,11.7678,11.7469,11.7469,78994.614
2007-08-03 13:35:00,28.08,28.09,28.02,28.03,27109.515260323155,11.7469,11.7511,11.7218,11.726,27109.5153
2007-08-03 13:40:00,28.04,28.09,28.02,28.07,21184.919210053857,11.7302,11.7511,11.7218,11.7427,21184.9192
2007-08-03 13:45:00,28.08,28.09,28.06,28.06,6463.195691202872,11.7469,11.7511,11.7386,11.7386,6463.1957
2007-08-03 13:50:00,28.06,28.08,28.03,28.07,27648.11490125673,11.7386,11.7469,11.726,11.7427,27648.1149
2007-08-03 13:55:00,28.06,28.12,28.06,28.09,40215.43985637342,11.7386,11.7637,11.7386,11.7511,40215.4399
2007-08-03 14:00:00,28.1,28.17,28.09,28.16,23698.384201077195,11.7553,11.7846,11.7511,11.7804,23698.3842
2007-08-03 14:05:00,28.16,28.16,28.1,28.1,29802.51346499101,11.7804,11.7804,11.7553,11.7553,29802.5135
2007-08-03 14:10:00,28.1,28.11,28.01,28.02,17235.188509874326,11.7553,11.7595,11.7176,11.7218,17235.1885
2007-08-03 14:15:00,28.03,28.03,27.94,27.95,24596.050269299816,11.726,11.726,11.6884,11.6925,24596.0503
2007-08-03 14:20:00,27.94,27.95,27.91,27.93,39676.84021543985,11.6884,11.6925,11.6758,11.6842,39676.8402
2007-08-03 14:25:00,27.93,27.93,27.88,27.88,76122.08258527826,11.6842,11.6842,11.6633,11.6633,76122.0826
2007-08-03 14:30:00,27.89,27.95,27.81,27.81,59245.960502692986,11.6674,11.6925,11.634,11.634,59245.9605
2007-08-03 14:35:00,27.81,27.85,27.8,27.81,37701.97486535009,11.634,11.6507,11.6298,11.634,37701.9749
2007-08-03 14:40:00,27.8,27.83,27.78,27.8,27648.11490125673,11.6298,11.6423,11.6214,11.6298,27648.1149
2007-08-03 14:45:00,27.81,27.84,27.75,27.77,24596.050269299816,11.634,11.6465,11.6089,11.6172,24596.0503
2007-08-03 14:50:00,27.77,27.82,27.77,27.81,35547.576301615794,11.6172,11.6382,11.6172,11.634,35547.5763
2007-08-03 14:55:00,27.81,27.84,27.79,27.81,19030.520646319565,11.634,11.6465,11.6256,11.634,19030.5206
2007-08-03 15:00:00,27.82,27.83,27.74,27.8,36624.77558348294,11.6382,11.6423,11.6047,11.6298,36624.7756
2007-08-03 15:05:00,27.81,27.82,27.77,27.78,26570.915619389583,11.634,11.6382,11.6172,11.6214,26570.9156
2007-08-03 15:10:00,27.78,27.81,27.77,27.78,36624.77558348294,11.6214,11.634,11.6172,11.6214,36624.7756
2007-08-03 15:15:00,27.78,27.83,27.77,27.82,43447.037701974856,11.6214,11.6423,11.6172,11.6382,43447.0377
2007-08-03 15:20:00,27.82,27.82,27.69,27.72,51705.565529622974,11.6382,11.6382,11.5838,11.5963,51705.5655
2007-08-03 15:25:00,27.72,27.77,27.72,27.72,78815.08078994612,11.5963,11.6172,11.5963,11.5963,78815.0808
2007-08-03 15:30:00,27.71,27.79,27.71,27.78,69838.42010771991,11.5921,11.6256,11.5921,11.6214,69838.4201
2007-08-03 15:35:00,27.78,27.8,27.69,27.79,63554.75763016157,11.6214,11.6298,11.5838,11.6256,63554.7576
2007-08-03 15:40:00,27.8,27.86,27.68,27.77,147217.23518850986,11.6298,11.6549,11.5796,11.6172,147217.2352
2007-08-03 15:45:00,27.77,27.77,27.66,27.66,85816.87612208257,11.6172,11.6172,11.5712,11.5712,85816.8761
2007-08-03 15:50:00,27.67,27.67,27.55,27.63,89228.00718132853,11.5754,11.5754,11.5252,11.5587,89228.0072
2007-08-03 15:55:00,27.6,27.61,27.48,27.58,135727.1095152603,11.5461,11.5503,11.4959,11.5378,135727.1095
2007-08-06 09:30:00,27.69,27.8,27.67,27.73,17953.321364452422,11.5838,11.6298,11.5754,11.6005,17953.3214
2007-08-06 09:35:00,27.78,27.79,27.63,27.69,12028.725314183122,11.6214,11.6256,11.5587,11.5838,12028.7253
2007-08-06 09:40:00,27.71,27.74,27.54,27.58,21005.38599640933,11.5921,11.6047,11.521,11.5378,21005.386
2007-08-06 09:45:00,27.58,27.58,27.52,27.52,24416.51705565529,11.5378,11.5378,11.5127,11.5127,24416.5171
2007-08-06 09:50:00,27.52,27.52,27.29,27.33,60682.22621184919,11.5127,11.5127,11.4164,11.4332,60682.2262
2007-08-06 09:55:00,27.32,27.34,27.08,27.18,114183.1238779174,11.429,11.4374,11.3286,11.3704,114183.1239
2007-08-06 10:00:00,27.21,27.23,27.06,27.14,76301.6157989228,11.383,11.3913,11.3202,11.3537,76301.6158
2007-08-06 10:05:00,27.14,27.27,27.12,27.24,61579.89228007181,11.3537,11.4081,11.3453,11.3955,61579.8923
2007-08-06 10:10:00,27.24,27.3,27.15,27.23,91561.93895870735,11.3955,11.4206,11.3579,11.3913,91561.939
2007-08-06 10:15:00,27.23,27.3,27.22,27.27,50628.36624775583,11.3913,11.4206,11.3872,11.4081,50628.3662
2007-08-06 10:20:00,27.28,27.33,27.24,27.26,49192.10053859963,11.4123,11.4332,11.3955,11.4039,49192.1005
2007-08-06 10:25:00,27.25,27.32,27.25,27.32,52244.16517055655,11.3997,11.429,11.3997,11.429,52244.1652
2007-08-06 10:30:00,27.3,27.43,27.28,27.43,41292.63913824057,11.4206,11.475,11.4123,11.475,41292.6391
2007-08-06 10:35:00,27.44,27.56,27.43,27.54,42728.90484739676,11.4792,11.5294,11.475,11.521,42728.9048
2007-08-06 10:40:00,27.53,27.57,27.5,27.52,56912.02872531417,11.5168,11.5336,11.5043,11.5127,56912.0287
2007-08-06 10:45:00,27.52,27.55,27.47,27.49,34470.37701974865,11.5127,11.5252,11.4917,11.5001,34470.377
2007-08-06 10:50:00,27.49,27.51,27.39,27.48,24596.050269299816,11.5001,11.5085,11.4583,11.4959,24596.0503
2007-08-06 10:55:00,27.48,27.54,27.46,27.52,32136.445242369835,11.4959,11.521,11.4876,11.5127,32136.4452
2007-08-06 11:00:00,27.5,27.55,27.5,27.52,29443.44703770197,11.5043,11.5252,11.5043,11.5127,29443.447
2007-08-06 11:05:00,27.52,27.57,27.51,27.53,33034.11131059245,11.5127,11.5336,11.5085,11.5168,33034.1113
2007-08-06 11:10:00,27.53,27.57,27.53,27.57,41651.70556552961,11.5168,11.5336,11.5168,11.5336,41651.7056
2007-08-06 11:15:00,27.56,27.66,27.54,27.64,59964.093357271086,11.5294,11.5712,11.521,11.5629,59964.0934
2007-08-06 11:20:00,27.64,27.73,27.63,27.72,70197.48653500897,11.5629,11.6005,11.5587,11.5963,70197.4865
2007-08-06 11:25:00,27.7,27.72,27.67,27.68,39317.7737881508,11.588,11.5963,11.5754,11.5796,39317.7738
2007-08-06 11:30:00,27.68,27.69,27.55,27.57,47576.30161579892,11.5796,11.5838,11.5252,11.5336,47576.3016
2007-08-06 11:35:00,27.57,27.58,27.54,27.54,34290.84380610412,11.5336,11.5378,11.521,11.521,34290.8438
2007-08-06 11:40:00,27.55,27.66,27.55,27.6,46858.16876122082,11.5252,11.5712,11.5252,11.5461,46858.1688
2007-08-06 11:45:00,27.59,27.76,27.58,27.74,31597.84560143626,11.5419,11.6131,11.5378,11.6047,31597.8456
2007-08-06 11:50:00,27.74,27.78,27.74,27.77,20825.852782764807,11.6047,11.6214,11.6047,11.6172,20825.8528
2007-08-06 11:55:00,27.77,27.78,27.74,27.76,32495.51166965888,11.6172,11.6214,11.6047,11.6131,32495.5117
2007-08-06 12:00:00,27.77,27.79,27.74,27.79,103231.59784560144,11.6172,11.6256,11.6047,11.6256,103231.5978
2007-08-06 12:05:00,27.78,27.8,27.74,27.77,21184.919210053857,11.6214,11.6298,11.6047,11.6172,21184.9192
2007-08-06 12:10:00,27.77,27.83,27.76,27.82,144883.30341113103,11.6172,11.6423,11.6131,11.6382,144883.3034
2007-08-06 12:15:00,27.82,27.82,27.74,27.74,103590.66427289048,11.6382,11.6382,11.6047,11.6047,103590.6643
2007-08-06 12:20:00,27.74,27.76,27.73,27.73,12567.324955116695,11.6047,11.6131,11.6005,11.6005,12567.325
2007-08-06 12:25:00,27.73,27.75,27.72,27.73,11669.658886894074,11.6005,11.6089,11.5963,11.6005,11669.6589
2007-08-06 12:30:00,27.73,27.75,27.72,27.73,111131.05924596048,11.6005,11.6089,11.5963,11.6005,111131.0592
2007-08-06 12:35:00,27.73,27.76,27.72,27.74,31777.378815080785,11.6005,11.6131,11.5963,11.6047,31777.3788
2007-08-06 12:40:00,27.76,27.76,27.73,27.74,57989.22800718132,11.6131,11.6131,11.6005,11.6047,57989.228
2007-08-06 12:45:00,27.73,27.77,27.73,27.76,25852.782764811487,11.6005,11.6172,11.6005,11.6131,25852.7828
2007-08-06 12:50:00,27.76,27.77,27.74,27.76,12746.85816876122,11.6131,11.6172,11.6047,11.6131,12746.8582
2007-08-06 12:55:00,27.76,27.76,27.72,27.73,24416.51705565529,11.6131,11.6131,11.5963,11.6005,24416.5171
2007-08-06 13:00:00,27.73,27.74,27.72,27.72,29622.980251346493,11.6005,11.6047,11.5963,11.5963,29622.9803
2007-08-06 13:05:00,27.72,27.72,27.64,27.65,97127.4685816876,11.5963,11.5963,11.5629,11.567,97127.4686
2007-08-06 13:10:00,27.65,27.66,27.63,27.66,44524.236983842005,11.567,11.5712,11.5587,11.5712,44524.237
2007-08-06 13:15:00,27.64,27.65,27.63,27.63,59245.960502692986,11.5629,11.567,11.5587,11.5587,59245.9605
2007-08-06 13:20:00,27.63,27.64,27.62,27.63,18491.921005386,11.5587,11.5629,11.5545,11.5587,18491.921
2007-08-06 13:25:00,27.63,27.63,27.58,27.61,43447.037701974856,11.5587,11.5587,11.5378,11.5503,43447.0377
2007-08-06 13:30:00,27.62,27.62,27.52,27.56,41113.10592459604,11.5545,11.5545,11.5127,11.5294,41113.1059
2007-08-06 13:35:00,27.55,27.6,27.54,27.59,14901.256732495507,11.5252,11.5461,11.521,11.5419,14901.2567
2007-08-06 13:40:00,27.57,27.59,27.56,27.56,22800.71813285457,11.5336,11.5419,11.5294,11.5294,22800.7181
2007-08-06 13:45:00,27.56,27.59,27.56,27.57,11669.658886894074,11.5294,11.5419,11.5294,11.5336,11669.6589
2007-08-06 13:50:00,27.57,27.59,27.57,27.59,17773.788150807897,11.5336,11.5419,11.5336,11.5419,17773.7882
2007-08-06 13:55:00,27.6,27.6,27.58,27.6,20287.25314183124,11.5461,11.5461,11.5378,11.5461,20287.2531
2007-08-06 14:00:00,27.6,27.63,27.6,27.62,19389.58707360861,11.5461,11.5587,11.5461,11.5545,19389.5871
2007-08-06 14:05:00,27.61,27.68,27.61,27.68,31238.779174147214,11.5503,11.5796,11.5503,11.5796,31238.7792
2007-08-06 14:10:00,27.68,27.68,27.63,27.67,69658.88689407539,11.5796,11.5796,11.5587,11.5754,69658.8869
2007-08-06 14:15:00,27.68,27.77,27.67,27.77,27648.11490125673,11.5796,11.6172,11.5754,11.6172,27648.1149
2007-08-06 14:20:00,27.77,27.79,27.76,27.78,22082.58527827648,11.6172,11.6256,11.6131,11.6214,22082.5853
2007-08-06 14:25:00,27.77,27.81,27.76,27.79,22621.18491921005,11.6172,11.634,11.6131,11.6256,22621.1849
2007-08-06 14:30:00,27.8,27.85,27.8,27.83,29982.046678635543,11.6298,11.6507,11.6298,11.6423,29982.0467
2007-08-06 14:35:00,27.83,27.92,27.83,27.92,43087.97127468581,11.6423,11.68,11.6423,11.68,43087.9713
2007-08-06 14:40:00,27.93,28.03,27.93,28.0,55116.69658886893,11.6842,11.726,11.6842,11.7135,55116.6966
2007-08-06 14:45:00,27.99,28.0,27.96,27.98,24057.450628366245,11.7093,11.7135,11.6967,11.7051,24057.4506
2007-08-06 14:50:00,27.98,28.04,27.98,27.98,42549.37163375224,11.7051,11.7302,11.7051,11.7051,42549.3716
2007-08-06 14:55:00,27.98,28.0,27.92,27.93,59066.427289048464,11.7051,11.7135,11.68,11.6842,59066.4273
2007-08-06 15:00:00,27.92,27.94,27.85,27.89,55475.76301615798,11.68,11.6884,11.6507,11.6674,55475.763
2007-08-06 15:05:00,27.88,27.91,27.85,27.88,105745.06283662475,11.6633,11.6758,11.6507,11.6633,105745.0628
2007-08-06 15:10:00,27.87,27.89,27.83,27.83,43267.504488330334,11.6591,11.6674,11.6423,11.6423,43267.5045
2007-08-06 15:15:00,27.82,27.84,27.81,27.83,38958.70736086175,11.6382,11.6465,11.634,11.6423,38958.7074
2007-08-06 15:20:00,27.83,27.85,27.8,27.83,19569.12028725314,11.6423,11.6507,11.6298,11.6423,19569.1203
2007-08-06 15:25:00,27.83,27.84,27.81,27.83,23698.384201077195,11.6423,11.6465,11.634,11.6423,23698.3842
2007-08-06 15:30:00,27.84,27.84,27.78,27.78,47755.83482944344,11.6465,11.6465,11.6214,11.6214,47755.8348
2007-08-06 15:35:00,27.78,27.8,27.76,27.78,71992.81867145421,11.6214,11.6298,11.6131,11.6214,71992.8187
2007-08-06 15:40:00,27.78,27.8,27.76,27.77,102333.9317773788,11.6214,11.6298,11.6131,11.6172,102333.9318
2007-08-06 15:45:00,27.77,27.81,27.74,27.75,94075.40394973068,11.6172,11.634,11.6047,11.6089,94075.4039
2007-08-06 15:50:00,27.75,27.77,27.72,27.73,107181.32854578095,11.6089,11.6172,11.5963,11.6005,107181.3285
2007-08-06 15:55:00,27.73,27.76,27.67,27.74,148114.90125673247,11.6005,11.6131,11.5754,11.6047,148114.9013
2007-08-07 09:30:00,27.3,27.59,27.3,27.42,28725.314183123875,11.4206,11.5419,11.4206,11.4708,28725.3142
2007-08-07 09:35:00,27.42,27.55,27.41,27.55,13464.991023339317,11.4708,11.5252,11.4666,11.5252,13464.991
2007-08-07 09:40:00,27.54,27.75,27.54,27.74,21184.919210053857,11.521,11.6089,11.521,11.6047,21184.9192
2007-08-07 09:45:00,27.74,27.77,27.71,27.74,31777.378815080785,11.6047,11.6172,11.5921,11.6047,31777.3788
2007-08-07 09:50:00,27.74,27.83,27.73,27.81,51705.565529622974,11.6047,11.6423,11.6005,11.634,51705.5655
2007-08-07 09:55:00,27.81,27.87,27.77,27.83,21903.05206463196,11.634,11.6591,11.6172,11.6423,21903.0521
2007-08-07 10:00:00,27.83,27.91,27.83,27.91,35188.509874326744,11.6423,11.6758,11.6423,11.6758,35188.5099
2007-08-07 10:05:00,27.92,28.06,27.89,28.06,44165.17055655296,11.68,11.7386,11.6674,11.7386,44165.1706
2007-08-07 10:10:00,28.05,28.13,28.05,28.07,52244.16517055655,11.7344,11.7678,11.7344,11.7427,52244.1652
2007-08-07 10:15:00,28.07,28.11,28.04,28.08,64631.95691202871,11.7427,11.7595,11.7302,11.7469,64631.9569
2007-08-07 10:20:00,28.07,28.1,28.02,28.03,25673.24955116696,11.7427,11.7553,11.7218,11.726,25673.2496
2007-08-07 10:25:00,28.03,28.11,28.01,28.01,394973.0700179533,11.726,11.7595,11.7176,11.7176,394973.07
2007-08-07 10:30:00,28.01,28.01,27.93,27.93,15798.92280071813,11.7176,11.7176,11.6842,11.6842,15798.9228
2007-08-07 10:35:00,27.93,27.94,27.86,27.86,476481.1490125672,11.6842,11.6884,11.6549,11.6549,476481.149
2007-08-07 10:40:00,27.86,27.86,27.67,27.67,494254.9371633752,11.6549,11.6549,11.5754,11.5754,494254.9372
2007-08-07 10:45:00,27.64,27.66,27.61,27.66,21184.919210053857,11.5629,11.5712,11.5503,11.5712,21184.9192
2007-08-07 10:50:00,27.67,27.72,27.67,27.71,12028.725314183122,11.5754,11.5963,11.5754,11.5921,12028.7253
2007-08-07 10:55:00,27.7,27.71,27.67,27.67,13105.924596050269,11.588,11.5921,11.5754,11.5754,13105.9246
2007-08-07 11:00:00,27.68,27.73,27.67,27.71,19928.186714542186,11.5796,11.6005,11.5754,11.5921,19928.1867
2007-08-07 11:05:00,27.74,27.74,27.7,27.7,22262.118491921003,11.6047,11.6047,11.588,11.588,22262.1185
2007-08-07 11:10:00,27.68,27.69,27.67,27.68,8438.061041292638,11.5796,11.5838,11.5754,11.5796,8438.061
2007-08-07 11:15:00,27.69,27.75,27.68,27.74,13824.057450628365,11.5838,11.6089,11.5796,11.6047,13824.0575
2007-08-07 11:20:00,27.75,27.79,27.74,27.79,12028.725314183122,11.6089,11.6256,11.6047,11.6256,12028.7253
2007-08-07 11:25:00,27.79,27.81,27.79,27.8,9874.326750448832,11.6256,11.634,11.6256,11.6298,9874.3268
2007-08-07 11:30:00,27.8,27.81,27.71,27.71,31238.779174147214,11.6298,11.634,11.5921,11.5921,31238.7792
2007-08-07 11:35:00,27.71,27.72,27.68,27.7,10233.39317773788,11.5921,11.5963,11.5796,11.588,10233.3932
2007-08-07 11:40:00,27.7,27.73,27.69,27.71,16696.58886894075,11.588,11.6005,11.5838,11.5921,16696.5889
2007-08-07 11:45:00,27.71,27.76,27.71,27.73,28366.247755834826,11.5921,11.6131,11.5921,11.6005,28366.2478
2007-08-07 11:50:00,27.72,27.78,27.71,27.77,15619.389587073609,11.5963,11.6214,11.5921,11.6172,15619.3896
2007-08-07 11:55:00,27.78,27.79,27.77,27.77,10412.926391382403,11.6214,11.6256,11.6172,11.6172,10412.9264
2007-08-07 12:00:00,27.77,27.81,27.77,27.81,26211.849192100533,11.6172,11.634,11.6172,11.634,26211.8492
2007-08-07 12:05:00,27.82,27.85,27.82,27.83,21184.919210053857,11.6382,11.6507,11.6382,11.6423,21184.9192
2007-08-07 12:10:00,27.83,27.83,27.79,27.8,19748.653500897664,11.6423,11.6423,11.6256,11.6298,19748.6535
2007-08-07 12:15:00,27.79,27.79,27.77,27.79,9335.72710951526,11.6256,11.6256,11.6172,11.6256,9335.7271
2007-08-07 12:20:00,27.78,27.79,27.76,27.76,15260.323159784555,11.6214,11.6256,11.6131,11.6131,15260.3232
2007-08-07 12:25:00,27.76,27.77,27.71,27.71,9874.326750448832,11.6131,11.6172,11.5921,11.5921,9874.3268
2007-08-07 12:30:00,27.69,27.72,27.68,27.72,12028.725314183122,11.5838,11.5963,11.5796,11.5963,12028.7253
2007-08-07 12:35:00,27.72,27.73,27.71,27.73,17414.721723518847,11.5963,11.6005,11.5921,11.6005,17414.7217
2007-08-07 12:40:00,27.72,27.73,27.67,27.67,9694.793536804307,11.5963,11.6005,11.5754,11.5754,9694.7935
2007-08-07 12:45:00,27.67,27.67,27.58,27.58,24775.58348294434,11.5754,11.5754,11.5378,11.5378,24775.5835
2007-08-07 12:50:00,27.58,27.62,27.58,27.6,18132.854578096943,11.5378,11.5545,11.5378,11.5461,18132.8546
2007-08-07 12:55:00,27.6,27.6,27.54,27.54,30341.1131059246,11.5461,11.5461,11.521,11.521,30341.1131
2007-08-07 13:00:00,27.53,27.54,27.5,27.52,43267.504488330334,11.5168,11.521,11.5043,11.5127,43267.5045
2007-08-07 13:05:00,27.53,27.54,27.52,27.54,26929.98204667864,11.5168,11.521,11.5127,11.521,26929.982
2007-08-07 13:10:00,27.54,27.54,27.49,27.5,16337.522441651705,11.521,11.521,11.5001,11.5043,16337.5224
2007-08-07 13:15:00,27.51,27.53,27.5,27.52,27827.64811490125,11.5085,11.5168,11.5043,11.5127,27827.6481
2007-08-07 13:20:00,27.52,27.53,27.48,27.48,34470.37701974865,11.5127,11.5168,11.4959,11.4959,34470.377
2007-08-07 13:25:00,27.49,27.52,27.49,27.5,11131.0592459605,11.5001,11.5127,11.5001,11.5043,11131.0592
2007-08-07 13:30:00,27.5,27.51,27.46,27.47,37342.90843806104,11.5043,11.5085,11.4876,11.4917,37342.9084
2007-08-07 13:35:00,27.47,27.51,27.47,27.5,10771.992818671451,11.4917,11.5085,11.4917,11.5043,10771.9928
2007-08-07 13:40:00,27.5,27.52,27.46,27.49,28904.8473967684,11.5043,11.5127,11.4876,11.5001,28904.8474
2007-08-07 13:45:00,27.48,27.53,27.48,27.52,20825.852782764807,11.4959,11.5168,11.4959,11.5127,20825.8528
2007-08-07 13:50:00,27.52,27.53,27.47,27.47,38061.04129263913,11.5127,11.5168,11.4917,11.4917,38061.0413
2007-08-07 13:55:00,27.48,27.48,27.42,27.45,29982.046678635543,11.4959,11.4959,11.4708,11.4834,29982.0467
2007-08-07 14:00:00,27.45,27.47,27.39,27.44,40933.57271095152,11.4834,11.4917,11.4583,11.4792,40933.5727
2007-08-07 14:05:00,27.43,27.49,27.43,27.48,41472.17235188509,11.475,11.5001,11.475,11.4959,41472.1724
2007-08-07 14:10:00,27.48,27.51,27.32,27.35,54578.09694793536,11.4959,11.5085,11.429,11.4415,54578.0969
2007-08-07 14:15:00,27.33,27.36,27.11,27.14,149012.5673249551,11.4332,11.4457,11.3411,11.3537,149012.5673
2007-08-07 14:20:00,27.15,27.35,27.15,27.24,77558.34829443446,11.3579,11.4415,11.3579,11.3955,77558.3483
2007-08-07 14:25:00,27.23,27.3,27.16,27.16,62118.49192100538,11.3913,11.4206,11.3621,11.3621,62118.4919
2007-08-07 14:30:00,27.17,27.17,27.06,27.1,71095.15260323159,11.3662,11.3662,11.3202,11.337,71095.1526
2007-08-07 14:35:00,27.1,27.17,27.05,27.13,96050.26929982046,11.337,11.3662,11.316,11.3495,96050.2693
2007-08-07 14:40:00,27.15,27.27,27.13,27.24,72531.41831238777,11.3579,11.4081,11.3495,11.3955,72531.4183
2007-08-07 14:45:00,27.24,27.38,27.23,27.38,48473.96768402154,11.3955,11.4541,11.3913,11.4541,48473.9677
2007-08-07 14:50:00,27.38,27.6,27.38,27.55,58348.294434470365,11.4541,11.5461,11.4541,11.5252,58348.2944
2007-08-07 14:55:00,27.55,27.71,27.53,27.71,80610.41292639136,11.5252,11.5921,11.5168,11.5921,80610.4129
2007-08-07 15:00:00,27.71,27.92,27.67,27.86,161938.95870736084,11.5921,11.68,11.5754,11.6549,161938.9587
2007-08-07 15:05:00,27.86,27.86,27.72,27.73,73967.68402154397,11.6549,11.6549,11.5963,11.6005,73967.684
2007-08-07 15:10:00,27.71,27.76,27.65,27.71,242549.37163375225,11.5921,11.6131,11.567,11.5921,242549.3716
2007-08-07 15:15:00,27.72,27.79,27.68,27.69,56552.96229802513,11.5963,11.6256,11.5796,11.5838,56552.9623
2007-08-07 15:20:00,27.72,27.76,27.64,27.76,62298.0251346499,11.5963,11.6131,11.5629,11.6131,62298.0251
2007-08-07 15:25:00,27.74,27.79,27.71,27.78,50269.29982046678,11.6047,11.6256,11.5921,11.6214,50269.2998
2007-08-07 15:30:00,27.78,27.87,27.76,27.85,65888.68940754038,11.6214,11.6591,11.6131,11.6507,65888.6894
2007-08-07 15:35:00,27.85,27.89,27.83,27.89,87073.60861759425,11.6507,11.6674,11.6423,11.6674,87073.6086
2007-08-07 15:40:00,27.89,27.91,27.84,27.87,73608.61759425493,11.6674,11.6758,11.6465,11.6591,73608.6176
2007-08-07 15:45:00,27.87,27.87,27.74,27.74,66247.75583482944,11.6591,11.6591,11.6047,11.6047,66247.7558
2007-08-07 15:50:00,27.74,27.82,27.72,27.76,78994.61400359066,11.6047,11.6382,11.5963,11.6131,78994.614
2007-08-07 15:55:00,27.74,27.79,27.69,27.7,95511.66965888688,11.6047,11.6256,11.5838,11.588,95511.6697
2007-08-08 09:30:00,27.98,28.06,27.85,28.03,36086.175942549366,11.7051,11.7386,11.6507,11.726,36086.1759
2007-08-08 09:35:00,28.03,28.25,28.02,28.24,13285.457809694792,11.726,11.818,11.7218,11.8139,13285.4578
2007-08-08 09:40:00,28.25,28.34,28.22,28.31,21364.45242369838,11.818,11.8557,11.8055,11.8431,21364.4524
2007-08-08 09:45:00,28.31,28.49,28.29,28.45,96409.3357271095,11.8431,11.9184,11.8348,11.9017,96409.3357
2007-08-08 09:50:00,28.48,28.49,28.41,28.41,34470.37701974865,11.9143,11.9184,11.885,11.885,34470.377
2007-08-08 09:55:00,28.41,28.48,28.41,28.47,21005.38599640933,11.885,11.9143,11.885,11.9101,21005.386
2007-08-08 10:00:00,28.45,28.56,28.4,28.48,27109.515260323155,11.9017,11.9477,11.8808,11.9143,27109.5153
2007-08-08 10:05:00,28.48,28.57,28.47,28.57,32495.51166965888,11.9143,11.9519,11.9101,11.9519,32495.5117
2007-08-08 10:10:00,28.57,28.57,28.51,28.55,24596.050269299816,11.9519,11.9519,11.9268,11.9435,24596.0503
2007-08-08 10:15:00,28.55,28.7,28.54,28.7,27109.515260323155,11.9435,12.0063,11.9394,12.0063,27109.5153
2007-08-08 10:20:00,28.71,28.86,28.71,28.86,31238.779174147214,12.0105,12.0732,12.0105,12.0732,31238.7792
2007-08-08 10:25:00,28.86,28.96,28.84,28.95,33213.64452423698,12.0732,12.1151,12.0649,12.1109,33213.6445
2007-08-08 10:30:00,28.95,28.99,28.94,28.98,29982.046678635543,12.1109,12.1276,12.1067,12.1234,29982.0467
2007-08-08 10:35:00,28.99,29.03,28.98,28.99,35906.642728904844,12.1276,12.1443,12.1234,12.1276,35906.6427
2007-08-08 10:40:00,29.0,29.03,28.98,28.99,30341.1131059246,12.1318,12.1443,12.1234,12.1276,30341.1131
2007-08-08 10:45:00,28.99,29.02,28.98,29.02,22441.651705565528,12.1276,12.1402,12.1234,12.1402,22441.6517
2007-08-08 10:50:00,29.0,29.02,28.99,29.0,21723.518850987428,12.1318,12.1402,12.1276,12.1318,21723.5189
2007-08-08 10:55:00,29.0,29.01,28.99,29.0,14542.19030520646,12.1318,12.136,12.1276,12.1318,14542.1903
2007-08-08 11:00:00,29.0,29.05,28.99,28.99,38420.10771992818,12.1318,12.1527,12.1276,12.1276,38420.1077
2007-08-08 11:05:00,28.99,29.01,28.95,28.99,29443.44703770197,12.1276,12.136,12.1109,12.1276,29443.447
2007-08-08 11:10:00,28.99,29.01,28.98,29.0,15260.323159784555,12.1276,12.136,12.1234,12.1318,15260.3232
2007-08-08 11:15:00,29.01,29.01,28.98,29.0,27109.515260323155,12.136,12.136,12.1234,12.1318,27109.5153
2007-08-08 11:20:00,28.99,29.02,28.97,28.99,60502.69299820466,12.1276,12.1402,12.1192,12.1276,60502.693
2007-08-08 11:25:00,28.99,29.0,28.95,28.97,49551.16696588868,12.1276,12.1318,12.1109,12.1192,49551.167
2007-08-08 11:30:00,28.98,28.99,28.91,28.96,53500.89766606822,12.1234,12.1276,12.0941,12.1151,53500.8977
2007-08-08 11:35:00,28.96,28.97,28.94,28.96,16337.522441651705,12.1151,12.1192,12.1067,12.1151,16337.5224
2007-08-08 11:40:00,28.96,29.0,28.95,28.95,24416.51705565529,12.1151,12.1318,12.1109,12.1109,24416.5171
2007-08-08 11:45:00,28.95,28.96,28.94,28.96,26211.849192100533,12.1109,12.1151,12.1067,12.1151,26211.8492
2007-08-08 11:50:00,28.95,28.99,28.95,28.98,36265.70915619389,12.1109,12.1276,12.1109,12.1234,36265.7092
2007-08-08 11:55:00,28.99,29.02,28.98,29.0,29263.913824057447,12.1276,12.1402,12.1234,12.1318,29263.9138
2007-08-08 12:00:00,29.01,29.16,28.99,29.14,29982.046678635543,12.136,12.1987,12.1276,12.1904,29982.0467
2007-08-08 12:05:00,29.14,29.15,29.1,29.12,19389.58707360861,12.1904,12.1945,12.1736,12.182,19389.5871
2007-08-08 12:10:00,29.12,29.18,29.09,29.16,35188.509874326744,12.182,12.2071,12.1694,12.1987,35188.5099
2007-08-08 12:15:00,29.16,29.18,29.13,29.15,21723.518850987428,12.1987,12.2071,12.1862,12.1945,21723.5189
2007-08-08 12:20:00,29.15,29.19,29.14,29.18,29084.38061041292,12.1945,12.2113,12.1904,12.2071,29084.3806
2007-08-08 12:25:00,29.16,29.19,29.14,29.17,22441.651705565528,12.1987,12.2113,12.1904,12.2029,22441.6517
2007-08-08 12:30:00,29.16,29.23,29.16,29.21,29622.980251346493,12.1987,12.228,12.1987,12.2196,29622.9803
2007-08-08 12:35:00,29.21,29.39,29.2,29.39,28545.78096947935,12.2196,12.2949,12.2155,12.2949,28545.781
2007-08-08 12:40:00,29.39,29.46,29.35,29.45,54578.09694793536,12.2949,12.3242,12.2782,12.32,54578.0969
2007-08-08 12:45:00,29.46,29.65,29.46,29.59,53680.43087971274,12.3242,12.4037,12.3242,12.3786,53680.4309
2007-08-08 12:50:00,29.59,29.6,29.54,29.54,50628.36624775583,12.3786,12.3828,12.3577,12.3577,50628.3662
2007-08-08 12:55:00,29.55,29.55,29.49,29.49,32675.04488330341,12.3619,12.3619,12.3368,12.3368,32675.0449
2007-08-08 13:00:00,29.49,29.53,29.49,29.51,212028.7253141831,12.3368,12.3535,12.3368,12.3451,212028.7253
2007-08-08 13:05:00,29.5,29.52,29.46,29.48,30520.64631956912,12.341,12.3493,12.3242,12.3326,30520.6463
2007-08-08 13:10:00,29.48,29.56,29.45,29.55,46319.56912028725,12.3326,12.3661,12.32,12.3619,46319.5691
2007-08-08 13:15:00,29.54,29.56,29.5,29.52,31059.24596050269,12.3577,12.3661,12.341,12.3493,31059.246
2007-08-08 13:20:00,29.51,29.57,29.5,29.52,190305.20646319567,12.3451,12.3702,12.341,12.3493,190305.2065
2007-08-08 13:25:00,29.52,29.53,29.5,29.5,130879.71274685816,12.3493,12.3535,12.341,12.341,130879.7127
2007-08-08 13:30:00,29.49,29.57,29.47,29.52,86355.47576301615,12.3368,12.3702,12.3284,12.3493,86355.4758
2007-08-08 13:35:00,29.52,29.55,29.4,29.45,156912.02872531416,12.3493,12.3619,12.2991,12.32,156912.0287
2007-08-08 13:40:00,29.43,29.45,29.4,29.42,76660.68222621184,12.3117,12.32,12.2991,12.3075,76660.6822
2007-08-08 13:45:00,29.42,29.47,29.4,29.44,55296.22980251346,12.3075,12.3284,12.2991,12.3159,55296.2298
2007-08-08 13:50:00,29.43,29.45,29.4,29.41,42369.83842010771,12.3117,12.32,12.2991,12.3033,42369.8384
2007-08-08 13:55:00,29.41,29.41,29.33,29.34,32495.51166965888,12.3033,12.3033,12.2698,12.274,32495.5117
2007-08-08 14:00:00,29.34,29.35,29.31,29.32,20646.319569120285,12.274,12.2782,12.2615,12.2657,20646.3196
2007-08-08 14:05:00,29.33,29.34,29.29,29.32,25852.782764811487,12.2698,12.274,12.2531,12.2657,25852.7828
2007-08-08 14:10:00,29.31,29.42,29.29,29.41,35008.97666068222,12.2615,12.3075,12.2531,12.3033,35008.9767
2007-08-08 14:15:00,29.41,29.41,29.39,29.4,10951.526032315976,12.3033,12.3033,12.2949,12.2991,10951.526
2007-08-08 14:20:00,29.4,29.41,29.37,29.4,17055.6552962298,12.2991,12.3033,12.2866,12.2991,17055.6553
2007-08-08 14:25:00,29.4,29.48,29.4,29.48,40215.43985637342,12.2991,12.3326,12.2991,12.3326,40215.4399
2007-08-08 14:30:00,29.47,29.49,29.44,29.48,19389.58707360861,12.3284,12.3368,12.3159,12.3326,19389.5871
2007-08-08 14:35:00,29.49,29.49,29.37,29.39,43447.037701974856,12.3368,12.3368,12.2866,12.2949,43447.0377
2007-08-08 14:40:00,29.38,29.41,29.35,29.4,18491.921005386,12.2908,12.3033,12.2782,12.2991,18491.921
2007-08-08 14:45:00,29.4,29.41,29.33,29.34,26032.31597845601,12.2991,12.3033,12.2698,12.274,26032.316
2007-08-08 14:50:00,29.35,29.36,29.27,29.31,33034.11131059245,12.2782,12.2824,12.2447,12.2615,33034.1113
2007-08-08 14:55:00,29.31,29.31,29.2,29.25,34829.443447037695,12.2615,12.2615,12.2155,12.2364,34829.4434
2007-08-08 15:00:00,29.25,29.33,29.25,29.3,47037.70197486534,12.2364,12.2698,12.2364,12.2573,47037.702
2007-08-08 15:05:00,29.29,29.35,29.21,29.23,76481.14901256732,12.2531,12.2782,12.2196,12.228,76481.149
2007-08-08 15:10:00,29.21,29.23,29.06,29.07,52962.298025134645,12.2196,12.228,12.1569,12.1611,52962.298
2007-08-08 15:15:00,29.06,29.08,28.9,28.92,92280.07181328544,12.1569,12.1653,12.09,12.0983,92280.0718
2007-08-08 15:20:00,28.91,28.94,28.72,28.73,129263.91382405742,12.0941,12.1067,12.0147,12.0188,129263.9138
2007-08-08 15:25:00,28.72,28.75,28.56,28.56,114183.1238779174,12.0147,12.0272,11.9477,11.9477,114183.1239
2007-08-08 15:30:00,28.55,28.56,28.33,28.42,119748.65350089764,11.9435,11.9477,11.8515,11.8892,119748.6535
2007-08-08 15:35:00,28.38,28.44,28.09,28.23,125493.71633752242,11.8724,11.8975,11.7511,11.8097,125493.7163
2007-08-08 15:40:00,28.23,28.26,27.83,27.86,107001.79533213643,11.8097,11.8222,11.6423,11.6549,107001.7953
2007-08-08 15:45:00,27.86,27.93,27.83,27.88,103231.59784560144,11.6549,11.6842,11.6423,11.6633,103231.5978
2007-08-08 15:50:00,27.88,28.11,27.83,28.02,115439.85637342908,11.6633,11.7595,11.6423,11.7218,115439.8564
2007-08-08 15:55:00,28.03,28.38,28.02,28.36,242369.83842010767,11.726,11.8724,11.7218,11.8641,242369.8384
2007-08-09 09:35:00,27.85,28.61,27.85,28.42,50269.29982046678,11.6507,11.9686,11.6507,11.8892,50269.2998
2007-08-09 09:40:00,28.42,28.43,28.27,28.34,25493.71633752244,11.8892,11.8933,11.8264,11.8557,25493.7163
2007-08-09 09:45:00,28.31,28.31,28.08,28.26,30161.579892280068,11.8431,11.8431,11.7469,11.8222,30161.5799
2007-08-09 09:50:00,28.27,28.28,28.1,28.12,23877.91741472172,11.8264,11.8306,11.7553,11.7637,23877.9174
2007-08-09 09:55:00,28.12,28.13,28.06,28.1,42369.83842010771,11.7637,11.7678,11.7386,11.7553,42369.8384
2007-08-09 10:00:00,28.11,28.13,28.07,28.07,36804.308797127465,11.7595,11.7678,11.7427,11.7427,36804.3088
2007-08-09 10:05:00,28.07,28.11,28.06,28.1,17235.188509874326,11.7427,11.7595,11.7386,11.7553,17235.1885
2007-08-09 10:10:00,28.09,28.1,27.93,27.97,52603.2315978456,11.7511,11.7553,11.6842,11.7009,52603.2316
2007-08-09 10:15:00,27.98,28.04,27.89,27.9,40933.57271095152,11.7051,11.7302,11.6674,11.6716,40933.5727
2007-08-09 10:20:00,27.89,27.94,27.79,27.94,26929.98204667864,11.6674,11.6884,11.6256,11.6884,26929.982
2007-08-09 10:25:00,27.94,28.07,27.93,27.94,35906.642728904844,11.6884,11.7427,11.6842,11.6884,35906.6427
2007-08-09 10:30:00,27.94,28.27,27.93,28.12,92998.20466786354,11.6884,11.8264,11.6842,11.7637,92998.2047
2007-08-09 10:35:00,28.15,28.15,28.09,28.12,53500.89766606822,11.7762,11.7762,11.7511,11.7637,53500.8977
2007-08-09 10:40:00,28.11,28.15,28.11,28.13,25852.782764811487,11.7595,11.7762,11.7595,11.7678,25852.7828
2007-08-09 10:45:00,28.11,28.11,27.96,27.97,39317.7737881508,11.7595,11.7595,11.6967,11.7009,39317.7738
2007-08-09 10:50:00,27.98,28.1,27.98,28.07,41292.63913824057,11.7051,11.7553,11.7051,11.7427,41292.6391
2007-08-09 10:55:00,28.07,28.18,28.07,28.11,38420.10771992818,11.7427,11.7888,11.7427,11.7595,38420.1077
2007-08-09 11:00:00,28.13,28.2,28.12,28.13,28007.181328545776,11.7678,11.7971,11.7637,11.7678,28007.1813
2007-08-09 11:05:00,28.15,28.2,28.11,28.13,49551.16696588868,11.7762,11.7971,11.7595,11.7678,49551.167
2007-08-09 11:10:00,28.15,28.21,28.13,28.2,22800.71813285457,11.7762,11.8013,11.7678,11.7971,22800.7181
2007-08-09 11:15:00,28.19,28.26,28.17,28.25,21184.919210053857,11.7929,11.8222,11.7846,11.818,21184.9192
2007-08-09 11:20:00,28.24,28.29,28.22,28.27,27109.515260323155,11.8139,11.8348,11.8055,11.8264,27109.5153
2007-08-09 11:25:00,28.27,28.32,28.26,28.31,26032.31597845601,11.8264,11.8473,11.8222,11.8431,26032.316
2007-08-09 11:30:00,28.31,28.38,28.29,28.38,26391.38240574506,11.8431,11.8724,11.8348,11.8724,26391.3824
2007-08-09 11:35:00,28.39,28.41,28.37,28.38,19569.12028725314,11.8766,11.885,11.8682,11.8724,19569.1203
2007-08-09 11:40:00,28.38,28.38,28.36,28.37,37881.50807899461,11.8724,11.8724,11.8641,11.8682,37881.5081
2007-08-09 11:45:00,28.37,28.37,28.31,28.33,42728.90484739676,11.8682,11.8682,11.8431,11.8515,42728.9048
2007-08-09 11:50:00,28.31,28.33,28.25,28.33,39317.7737881508,11.8431,11.8515,11.818,11.8515,39317.7738
2007-08-09 11:55:00,28.32,28.38,28.31,28.38,70197.48653500897,11.8473,11.8724,11.8431,11.8724,70197.4865
2007-08-09 12:00:00,28.39,28.43,28.37,28.41,31238.779174147214,11.8766,11.8933,11.8682,11.885,31238.7792
2007-08-09 12:05:00,28.43,28.43,28.38,28.42,45421.90305206463,11.8933,11.8933,11.8724,11.8892,45421.9031
2007-08-09 12:10:00,28.42,28.45,28.39,28.45,42010.77199281866,11.8892,11.9017,11.8766,11.9017,42010.772
2007-08-09 12:15:00,28.43,28.44,28.39,28.39,50269.29982046678,11.8933,11.8975,11.8766,11.8766,50269.2998
2007-08-09 12:20:00,28.39,28.43,28.37,28.43,33572.71095152603,11.8766,11.8933,11.8682,11.8933,33572.711
2007-08-09 12:25:00,28.42,28.49,28.41,28.46,70915.61938958707,11.8892,11.9184,11.885,11.9059,70915.6194
2007-08-09 12:30:00,28.48,28.51,28.42,28.43,93177.73788150806,11.9143,11.9268,11.8892,11.8933,93177.7379
2007-08-09 12:35:00,28.46,28.46,28.16,28.17,98743.26750448832,11.9059,11.9059,11.7804,11.7846,98743.2675
2007-08-09 12:40:00,28.17,28.27,28.16,28.26,14721.723518850986,11.7846,11.8264,11.7804,11.8222,14721.7235
2007-08-09 12:45:00,28.26,28.4,28.26,28.4,25673.24955116696,11.8222,11.8808,11.8222,11.8808,25673.2496
2007-08-09 12:50:00,28.4,28.4,28.26,28.27,61400.35906642728,11.8808,11.8808,11.8222,11.8264,61400.3591
2007-08-09 12:55:00,28.27,28.31,28.25,28.3,38420.10771992818,11.8264,11.8431,11.818,11.839,38420.1077
2007-08-09 13:00:00,28.31,28.38,28.3,28.34,33752.24416517055,11.8431,11.8724,11.839,11.8557,33752.2442
2007-08-09 13:05:00,28.34,28.43,28.34,28.43,61400.35906642728,11.8557,11.8933,11.8557,11.8933,61400.3591
2007-08-09 13:10:00,28.43,28.46,28.4,28.42,49910.23339317773,11.8933,11.9059,11.8808,11.8892,49910.2334
2007-08-09 13:15:00,28.42,28.52,28.42,28.45,53141.83123877917,11.8892,11.931,11.8892,11.9017,53141.8312
2007-08-09 13:20:00,28.46,28.63,28.46,28.59,36086.175942549366,11.9059,11.977,11.9059,11.9603,36086.1759
2007-08-09 13:25:00,28.6,28.61,28.47,28.48,45960.5026929982,11.9645,11.9686,11.9101,11.9143,45960.5027
2007-08-09 13:30:00,28.48,28.5,28.37,28.37,65529.62298025133,11.9143,11.9226,11.8682,11.8682,65529.623
2007-08-09 13:35:00,28.36,28.36,28.28,28.31,20287.25314183124,11.8641,11.8641,11.8306,11.8431,20287.2531
2007-08-09 13:40:00,28.31,28.32,28.27,28.3,19389.58707360861,11.8431,11.8473,11.8264,11.839,19389.5871
2007-08-09 13:45:00,28.3,28.42,28.26,28.36,74326.75044883302,11.839,11.8892,11.8222,11.8641,74326.7504
2007-08-09 13:50:00,28.35,28.38,28.32,28.33,17594.254937163372,11.8599,11.8724,11.8473,11.8515,17594.2549
2007-08-09 13:55:00,28.32,28.38,28.32,28.36,28007.181328545776,11.8473,11.8724,11.8473,11.8641,28007.1813
2007-08-09 14:00:00,28.35,28.35,28.25,28.28,16876.122082585276,11.8599,11.8599,11.818,11.8306,16876.1221
2007-08-09 14:05:00,28.27,28.28,28.22,28.22,23698.384201077195,11.8264,11.8306,11.8055,11.8055,23698.3842
2007-08-09 14:10:00,28.21,28.26,28.18,28.25,27109.515260323155,11.8013,11.8222,11.7888,11.818,27109.5153
2007-08-09 14:15:00,28.25,28.26,28.12,28.13,30520.64631956912,11.818,11.8222,11.7637,11.7678,30520.6463
2007-08-09 14:20:00,28.15,28.18,28.1,28.13,65888.68940754038,11.7762,11.7888,11.7553,11.7678,65888.6894
2007-08-09 14:25:00,28.16,28.16,28.08,28.1,51526.032315978446,11.7804,11.7804,11.7469,11.7553,51526.0323
2007-08-09 14:30:00,28.11,28.12,27.94,27.98,50269.29982046678,11.7595,11.7637,11.6884,11.7051,50269.2998
2007-08-09 14:35:00,27.97,28.02,27.96,27.99,48114.90125673249,11.7009,11.7218,11.6967,11.7093,48114.9013
2007-08-09 14:40:00,28.01,28.12,27.98,28.1,51526.032315978446,11.7176,11.7637,11.7051,11.7553,51526.0323
2007-08-09 14:45:00,28.12,28.12,28.06,28.06,37881.50807899461,11.7637,11.7637,11.7386,11.7386,37881.5081
2007-08-09 14:50:00,28.07,28.11,28.04,28.1,51705.565529622974,11.7427,11.7595,11.7302,11.7553,51705.5655
2007-08-09 14:55:00,28.08,28.1,28.01,28.01,66965.88868940753,11.7469,11.7553,11.7176,11.7176,66965.8887
2007-08-09 15:00:00,28.02,28.07,27.89,27.89,51885.098743267496,11.7218,11.7427,11.6674,11.6674,51885.0987
2007-08-09 15:05:00,27.87,27.98,27.81,27.91,87253.14183123877,11.6591,11.7051,11.634,11.6758,87253.1418
2007-08-09 15:10:00,27.91,28.1,27.91,28.02,38061.04129263913,11.6758,11.7553,11.6758,11.7218,38061.0413
2007-08-09 15:15:00,28.04,28.16,28.03,28.12,60143.62657091561,11.7302,11.7804,11.726,11.7637,60143.6266
2007-08-09 15:20:00,28.11,28.19,28.1,28.13,58886.89407540394,11.7595,11.7929,11.7553,11.7678,58886.8941
2007-08-09 15:25:00,28.13,28.16,27.99,27.99,96947.93536804308,11.7678,11.7804,11.7093,11.7093,96947.9354
2007-08-09 15:30:00,27.99,28.07,27.89,27.96,59964.093357271086,11.7093,11.7427,11.6674,11.6967,59964.0934
2007-08-09 15:35:00,27.93,27.98,27.79,27.82,79712.74685816874,11.6842,11.7051,11.6256,11.6382,79712.7469
2007-08-09 15:40:00,27.82,27.94,27.77,27.92,53859.96409335727,11.6382,11.6884,11.6172,11.68,53859.9641
2007-08-09 15:45:00,27.92,27.93,27.83,27.85,75942.54937163374,11.68,11.6842,11.6423,11.6507,75942.5494
2007-08-09 15:50:00,27.84,27.87,27.69,27.74,71992.81867145421,11.6465,11.6591,11.5838,11.6047,71992.8187
2007-08-09 15:55:00,27.74,27.87,27.72,27.73,62298.0251346499,11.6047,11.6591,11.5963,11.6005,62298.0251
2007-08-10 09:30:00,27.62,27.98,27.49,27.61,23518.85098743267,11.5545,11.7051,11.5001,11.5503,23518.851
2007-08-10 09:35:00,27.55,27.79,27.48,27.73,8976.660682226211,11.5252,11.6256,11.4959,11.6005,8976.6607
2007-08-10 09:40:00,27.73,27.73,27.48,27.52,16517.055655296226,11.6005,11.6005,11.4959,11.5127,16517.0557
2007-08-10 09:45:00,27.5,27.56,27.4,27.53,30700.17953321364,11.5043,11.5294,11.4625,11.5168,30700.1795
2007-08-10 09:50:00,27.5,27.55,27.35,27.55,35727.10951526032,11.5043,11.5252,11.4415,11.5252,35727.1095
2007-08-10 09:55:00,27.54,27.65,27.52,27.65,24775.58348294434,11.521,11.567,11.5127,11.567,24775.5835
2007-08-10 10:00:00,27.62,27.68,27.55,27.64,31418.31238779173,11.5545,11.5796,11.5252,11.5629,31418.3124
2007-08-10 10:05:00,27.65,27.72,27.61,27.7,22800.71813285457,11.567,11.5963,11.5503,11.588,22800.7181
2007-08-10 10:10:00,27.73,27.76,27.68,27.74,24416.51705565529,11.6005,11.6131,11.5796,11.6047,24416.5171
2007-08-10 10:15:00,27.73,27.75,27.66,27.66,21543.985637342907,11.6005,11.6089,11.5712,11.5712,21543.9856
2007-08-10 10:20:00,27.64,27.67,27.48,27.48,20107.71992818671,11.5629,11.5754,11.4959,11.4959,20107.7199
2007-08-10 10:25:00,27.47,27.49,27.27,27.28,32136.445242369835,11.4917,11.5001,11.4081,11.4123,32136.4452
2007-08-10 10:30:00,27.32,27.33,27.16,27.18,26570.915619389583,11.429,11.4332,11.3621,11.3704,26570.9156
2007-08-10 10:35:00,27.16,27.17,26.95,26.95,26750.44883303411,11.3621,11.3662,11.2742,11.2742,26750.4488
2007-08-10 10:40:00,26.95,26.97,26.89,26.94,28007.181328545776,11.2742,11.2826,11.2491,11.27,28007.1813
2007-08-10 10:45:00,26.94,26.94,26.63,26.68,60682.22621184919,11.27,11.27,11.1403,11.1613,60682.2262
2007-08-10 10:50:00,26.68,26.81,26.52,26.81,74865.3500897666,11.1613,11.2156,11.0943,11.2156,74865.3501
2007-08-10 10:55:00,26.82,26.92,26.81,26.85,57630.16157989227,11.2198,11.2617,11.2156,11.2324,57630.1616
2007-08-10 11:00:00,26.88,27.04,26.85,27.04,46140.03590664272,11.2449,11.3119,11.2324,11.3119,46140.0359
2007-08-10 11:05:00,27.02,27.26,27.02,27.13,51885.098743267496,11.3035,11.4039,11.3035,11.3495,51885.0987
2007-08-10 11:10:00,27.11,27.29,27.11,27.23,38240.57450628366,11.3411,11.4164,11.3411,11.3913,38240.5745
2007-08-10 11:15:00,27.24,27.4,27.24,27.39,19569.12028725314,11.3955,11.4625,11.3955,11.4583,19569.1203
2007-08-10 11:20:00,27.39,27.43,27.33,27.34,27109.515260323155,11.4583,11.475,11.4332,11.4374,27109.5153
2007-08-10 11:25:00,27.35,27.38,27.3,27.33,20466.78635547576,11.4415,11.4541,11.4206,11.4332,20466.7864
2007-08-10 11:30:00,27.3,27.33,27.13,27.14,26211.849192100533,11.4206,11.4332,11.3495,11.3537,26211.8492
2007-08-10 11:35:00,27.14,27.15,27.06,27.1,19928.186714542186,11.3537,11.3579,11.3202,11.337,19928.1867
2007-08-10 11:40:00,27.1,27.19,27.08,27.17,12028.725314183122,11.337,11.3746,11.3286,11.3662,12028.7253
2007-08-10 11:45:00,27.17,27.21,27.15,27.2,14003.590664272888,11.3662,11.383,11.3579,11.3788,14003.5907
2007-08-10 11:50:00,27.23,27.27,27.22,27.26,12387.79174147217,11.3913,11.4081,11.3872,11.4039,12387.7917
2007-08-10 11:55:00,27.27,27.4,27.24,27.37,30161.579892280068,11.4081,11.4625,11.3955,11.4499,30161.5799
2007-08-10 12:00:00,27.4,27.42,27.29,27.33,21723.518850987428,11.4625,11.4708,11.4164,11.4332,21723.5189
2007-08-10 12:05:00,27.32,27.43,27.3,27.4,21364.45242369838,11.429,11.475,11.4206,11.4625,21364.4524
2007-08-10 12:10:00,27.4,27.41,27.34,27.37,16876.122082585276,11.4625,11.4666,11.4374,11.4499,16876.1221
2007-08-10 12:15:00,27.38,27.53,27.35,27.49,19748.653500897664,11.4541,11.5168,11.4415,11.5001,19748.6535
2007-08-10 12:20:00,27.52,27.66,27.47,27.64,16517.055655296226,11.5127,11.5712,11.4917,11.5629,16517.0557
2007-08-10 12:25:00,27.66,27.66,27.62,27.66,10592.459605026928,11.5712,11.5712,11.5545,11.5712,10592.4596
2007-08-10 12:30:00,27.67,27.71,27.65,27.7,19928.186714542186,11.5754,11.5921,11.567,11.588,19928.1867
2007-08-10 12:35:00,27.68,27.68,27.62,27.66,17235.188509874326,11.5796,11.5796,11.5545,11.5712,17235.1885
2007-08-10 12:40:00,27.64,27.66,27.6,27.62,10412.926391382403,11.5629,11.5712,11.5461,11.5545,10412.9264
2007-08-10 12:45:00,27.62,27.62,27.58,27.58,11490.12567324955,11.5545,11.5545,11.5378,11.5378,11490.1257
2007-08-10 12:50:00,27.57,27.61,27.54,27.55,16337.522441651705,11.5336,11.5503,11.521,11.5252,16337.5224
2007-08-10 12:55:00,27.56,27.59,27.42,27.42,16157.989228007178,11.5294,11.5419,11.4708,11.4708,16157.9892
2007-08-10 13:00:00,27.42,27.44,27.4,27.43,7181.328545780969,11.4708,11.4792,11.4625,11.475,7181.3285
2007-08-10 13:05:00,27.43,27.45,27.42,27.43,14362.657091561938,11.475,11.4834,11.4708,11.475,14362.6571
2007-08-10 13:10:00,27.45,27.48,27.42,27.48,15080.789946140034,11.4834,11.4959,11.4708,11.4959,15080.7899
2007-08-10 13:15:00,27.48,27.49,27.44,27.49,13644.52423698384,11.4959,11.5001,11.4792,11.5001,13644.5242
2007-08-10 13:20:00,27.49,27.66,27.49,27.66,13464.991023339317,11.5001,11.5712,11.5001,11.5712,13464.991
2007-08-10 13:25:00,27.66,27.66,27.57,27.57,21723.518850987428,11.5712,11.5712,11.5336,11.5336,21723.5189
2007-08-10 13:30:00,27.57,27.58,27.4,27.4,9156.193895870734,11.5336,11.5378,11.4625,11.4625,9156.1939
2007-08-10 13:35:00,27.4,27.47,27.39,27.4,13285.457809694792,11.4625,11.4917,11.4583,11.4625,13285.4578
2007-08-10 13:40:00,27.41,27.41,27.36,27.36,5924.596050269299,11.4666,11.4666,11.4457,11.4457,5924.5961
2007-08-10 13:45:00,27.38,27.39,27.3,27.32,12387.79174147217,11.4541,11.4583,11.4206,11.429,12387.7917
2007-08-10 13:50:00,27.31,27.35,27.27,27.27,29443.44703770197,11.4248,11.4415,11.4081,11.4081,29443.447
2007-08-10 13:55:00,27.25,27.33,27.25,27.3,19389.58707360861,11.3997,11.4332,11.3997,11.4206,19389.5871
2007-08-10 14:00:00,27.3,27.38,27.3,27.34,18491.921005386,11.4206,11.4541,11.4206,11.4374,18491.921
2007-08-10 14:05:00,27.33,27.39,27.33,27.39,18850.987432675043,11.4332,11.4583,11.4332,11.4583,18850.9874
2007-08-10 14:10:00,27.39,27.39,27.3,27.35,16696.58886894075,11.4583,11.4583,11.4206,11.4415,16696.5889
2007-08-10 14:15:00,27.34,27.39,27.34,27.35,11490.12567324955,11.4374,11.4583,11.4374,11.4415,11490.1257
2007-08-10 14:20:00,27.38,27.43,27.34,27.39,21543.985637342907,11.4541,11.475,11.4374,11.4583,21543.9856
2007-08-10 14:25:00,27.39,27.47,27.39,27.42,12926.391382405744,11.4583,11.4917,11.4583,11.4708,12926.3914
2007-08-10 14:30:00,27.42,27.42,27.35,27.35,17594.254937163372,11.4708,11.4708,11.4415,11.4415,17594.2549
2007-08-10 14:35:00,27.37,27.37,27.3,27.33,10951.526032315976,11.4499,11.4499,11.4206,11.4332,10951.526
2007-08-10 14:40:00,27.33,27.38,27.33,27.35,10951.526032315976,11.4332,11.4541,11.4332,11.4415,10951.526
2007-08-10 14:45:00,27.38,27.47,27.38,27.46,20466.78635547576,11.4541,11.4917,11.4541,11.4876,20466.7864
2007-08-10 14:50:00,27.47,27.5,27.43,27.45,26570.915619389583,11.4917,11.5043,11.475,11.4834,26570.9156
2007-08-10 14:55:00,27.45,27.54,27.43,27.48,27648.11490125673,11.4834,11.521,11.475,11.4959,27648.1149
2007-08-10 15:00:00,27.47,27.52,27.46,27.5,26391.38240574506,11.4917,11.5127,11.4876,11.5043,26391.3824
2007-08-10 15:05:00,27.52,27.72,27.52,27.7,38061.04129263913,11.5127,11.5963,11.5127,11.588,38061.0413
2007-08-10 15:10:00,27.71,27.75,27.69,27.73,35188.509874326744,11.5921,11.6089,11.5838,11.6005,35188.5099
2007-08-10 15:15:00,27.74,27.81,27.62,27.62,24775.58348294434,11.6047,11.634,11.5545,11.5545,24775.5835
2007-08-10 15:20:00,27.62,27.72,27.6,27.71,9156.193895870734,11.5545,11.5963,11.5461,11.5921,9156.1939
2007-08-10 15:25:00,27.69,27.88,27.67,27.79,30161.579892280068,11.5838,11.6633,11.5754,11.6256,30161.5799
2007-08-10 15:30:00,27.79,27.87,27.75,27.82,45242.3698384201,11.6256,11.6591,11.6089,11.6382,45242.3698
2007-08-10 15:35:00,27.81,27.94,27.78,27.84,55296.22980251346,11.634,11.6884,11.6214,11.6465,55296.2298
2007-08-10 15:40:00,27.83,27.87,27.68,27.71,44524.236983842005,11.6423,11.6591,11.5796,11.5921,44524.237
2007-08-10 15:45:00,27.69,27.73,27.65,27.67,54578.09694793536,11.5838,11.6005,11.567,11.5754,54578.0969
2007-08-10 15:50:00,27.65,27.71,27.64,27.66,51526.032315978446,11.567,11.5921,11.5629,11.5712,51526.0323
2007-08-10 15:55:00,27.68,27.71,27.56,27.64,45062.83662477558,11.5796,11.5921,11.5294,11.5629,45062.8366
2007-08-13 09:30:00,27.74,27.98,27.74,27.79,26750.44883303411,11.6047,11.7051,11.6047,11.6256,26750.4488
2007-08-13 09:35:00,27.82,27.96,27.77,27.91,31777.378815080785,11.6382,11.6967,11.6172,11.6758,31777.3788
2007-08-13 09:40:00,27.9,28.02,27.88,27.93,24416.51705565529,11.6716,11.7218,11.6633,11.6842,24416.5171
2007-08-13 09:45:00,27.93,27.95,27.88,27.94,19748.653500897664,11.6842,11.6925,11.6633,11.6884,19748.6535
2007-08-13 09:50:00,27.94,28.01,27.93,27.93,25852.782764811487,11.6884,11.7176,11.6842,11.6842,25852.7828
2007-08-13 09:55:00,27.93,27.94,27.89,27.93,8438.061041292638,11.6842,11.6884,11.6674,11.6842,8438.061
2007-08-13 10:00:00,27.92,27.96,27.89,27.96,24955.116696588862,11.68,11.6967,11.6674,11.6967,24955.1167
2007-08-13 10:05:00,27.96,27.99,27.94,27.96,9156.193895870734,11.6967,11.7093,11.6884,11.6967,9156.1939
2007-08-13 10:10:00,27.96,27.98,27.92,27.95,14721.723518850986,11.6967,11.7051,11.68,11.6925,14721.7235
2007-08-13 10:15:00,27.96,28.01,27.93,27.93,16337.522441651705,11.6967,11.7176,11.6842,11.6842,16337.5224
2007-08-13 10:20:00,27.97,28.07,27.97,28.06,15798.92280071813,11.7009,11.7427,11.7009,11.7386,15798.9228
2007-08-13 10:25:00,28.09,28.24,28.09,28.21,47755.83482944344,11.7511,11.8139,11.7511,11.8013,47755.8348
2007-08-13 10:30:00,28.21,28.27,28.18,28.21,21723.518850987428,11.8013,11.8264,11.7888,11.8013,21723.5189
2007-08-13 10:35:00,28.21,28.26,28.18,28.19,25673.24955116696,11.8013,11.8222,11.7888,11.7929,25673.2496
2007-08-13 10:40:00,28.2,28.28,28.18,28.25,21723.518850987428,11.7971,11.8306,11.7888,11.818,21723.5189
2007-08-13 10:45:00,28.25,28.32,28.25,28.31,15978.456014362657,11.818,11.8473,11.818,11.8431,15978.456
2007-08-13 10:50:00,28.31,28.35,28.2,28.2,72890.48473967683,11.8431,11.8599,11.7971,11.7971,72890.4847
2007-08-13 10:55:00,28.2,28.29,28.18,28.29,32136.445242369835,11.7971,11.8348,11.7888,11.8348,32136.4452
2007-08-13 11:00:00,28.28,28.32,28.25,28.3,47576.30161579892,11.8306,11.8473,11.818,11.839,47576.3016
2007-08-13 11:05:00,28.28,28.28,28.22,28.25,31059.24596050269,11.8306,11.8306,11.8055,11.818,31059.246
2007-08-13 11:10:00,28.26,28.28,28.22,28.27,15798.92280071813,11.8222,11.8306,11.8055,11.8264,15798.9228
2007-08-13 11:15:00,28.26,28.3,28.23,28.26,12028.725314183122,11.8222,11.839,11.8097,11.8222,12028.7253
2007-08-13 11:20:00,28.26,28.28,28.22,28.28,13464.991023339317,11.8222,11.8306,11.8055,11.8306,13464.991
2007-08-13 11:25:00,28.26,28.26,28.2,28.23,25314.183123877912,11.8222,11.8222,11.7971,11.8097,25314.1831
2007-08-13 11:30:00,28.23,28.29,28.22,28.23,15798.92280071813,11.8097,11.8348,11.8055,11.8097,15798.9228
2007-08-13 11:35:00,28.21,28.25,28.2,28.22,10951.526032315976,11.8013,11.818,11.7971,11.8055,10951.526
2007-08-13 11:40:00,28.22,28.22,28.15,28.15,20287.25314183124,11.8055,11.8055,11.7762,11.7762,20287.2531
2007-08-13 11:45:00,28.17,28.17,28.07,28.07,17235.188509874326,11.7846,11.7846,11.7427,11.7427,17235.1885
2007-08-13 11:50:00,28.09,28.09,28.06,28.06,27289.04847396768,11.7511,11.7511,11.7386,11.7386,27289.0485
2007-08-13 11:55:00,28.06,28.1,28.04,28.09,33034.11131059245,11.7386,11.7553,11.7302,11.7511,33034.1113
2007-08-13 12:00:00,28.08,28.1,28.05,28.1,13644.52423698384,11.7469,11.7553,11.7344,11.7553,13644.5242
2007-08-13 12:05:00,28.08,28.14,28.07,28.14,16696.58886894075,11.7469,11.772,11.7427,11.772,16696.5889
2007-08-13 12:10:00,28.14,28.14,28.1,28.13,36624.77558348294,11.772,11.772,11.7553,11.7678,36624.7756
2007-08-13 12:15:00,28.12,28.14,28.1,28.1,12926.391382405744,11.7637,11.772,11.7553,11.7553,12926.3914
2007-08-13 12:20:00,28.1,28.11,28.08,28.1,22082.58527827648,11.7553,11.7595,11.7469,11.7553,22082.5853
2007-08-13 12:25:00,28.09,28.1,28.05,28.07,16337.522441651705,11.7511,11.7553,11.7344,11.7427,16337.5224
2007-08-13 12:30:00,28.07,28.09,28.04,28.04,11490.12567324955,11.7427,11.7511,11.7302,11.7302,11490.1257
2007-08-13 12:35:00,28.06,28.07,28.04,28.04,7181.328545780969,11.7386,11.7427,11.7302,11.7302,7181.3285
2007-08-13 12:40:00,28.04,28.05,27.98,27.99,13105.924596050269,11.7302,11.7344,11.7051,11.7093,13105.9246
2007-08-13 12:45:00,28.0,28.0,27.89,27.89,12028.725314183122,11.7135,11.7135,11.6674,11.6674,12028.7253
2007-08-13 12:50:00,27.89,27.91,27.82,27.82,17235.188509874326,11.6674,11.6758,11.6382,11.6382,17235.1885
2007-08-13 12:55:00,27.82,27.84,27.76,27.77,37163.37522441651,11.6382,11.6465,11.6131,11.6172,37163.3752
2007-08-13 13:00:00,27.77,27.78,27.63,27.64,25314.183123877912,11.6172,11.6214,11.5587,11.5629,25314.1831
2007-08-13 13:05:00,27.63,27.65,27.62,27.63,18132.854578096943,11.5587,11.567,11.5545,11.5587,18132.8546
2007-08-13 13:10:00,27.62,27.63,27.57,27.57,12746.85816876122,11.5545,11.5587,11.5336,11.5336,12746.8582
2007-08-13 13:15:00,27.57,27.63,27.56,27.63,14362.657091561938,11.5336,11.5587,11.5294,11.5587,14362.6571
2007-08-13 13:20:00,27.62,27.63,27.55,27.56,35547.576301615794,11.5545,11.5587,11.5252,11.5294,35547.5763
2007-08-13 13:25:00,27.56,27.57,27.52,27.57,33213.64452423698,11.5294,11.5336,11.5127,11.5336,33213.6445
2007-08-13 13:30:00,27.55,27.57,27.55,27.57,28904.8473967684,11.5252,11.5336,11.5252,11.5336,28904.8474
2007-08-13 13:35:00,27.57,27.62,27.55,27.62,21723.518850987428,11.5336,11.5545,11.5252,11.5545,21723.5189
2007-08-13 13:40:00,27.62,27.62,27.59,27.6,8976.660682226211,11.5545,11.5545,11.5419,11.5461,8976.6607
2007-08-13 13:45:00,27.59,27.61,27.57,27.59,12746.85816876122,11.5419,11.5503,11.5336,11.5419,12746.8582
2007-08-13 13:50:00,27.58,27.61,27.57,27.59,20107.71992818671,11.5378,11.5503,11.5336,11.5419,20107.7199
2007-08-13 13:55:00,27.6,27.64,27.55,27.55,39676.84021543985,11.5461,11.5629,11.5252,11.5252,39676.8402
2007-08-13 14:00:00,27.56,27.57,27.5,27.53,54757.63016157989,11.5294,11.5336,11.5043,11.5168,54757.6302
2007-08-13 14:05:00,27.52,27.53,27.44,27.47,29263.913824057447,11.5127,11.5168,11.4792,11.4917,29263.9138
2007-08-13 14:10:00,27.47,27.57,27.47,27.5,24416.51705565529,11.4917,11.5336,11.4917,11.5043,24416.5171
2007-08-13 14:15:00,27.51,27.53,27.44,27.51,23698.384201077195,11.5085,11.5168,11.4792,11.5085,23698.3842
2007-08-13 14:20:00,27.5,27.68,27.5,27.59,53141.83123877917,11.5043,11.5796,11.5043,11.5419,53141.8312
2007-08-13 14:25:00,27.63,27.66,27.59,27.66,13824.057450628365,11.5587,11.5712,11.5419,11.5712,13824.0575
2007-08-13 14:30:00,27.66,27.71,27.66,27.71,12926.391382405744,11.5712,11.5921,11.5712,11.5921,12926.3914
2007-08-13 14:35:00,27.71,27.77,27.71,27.74,23877.91741472172,11.5921,11.6172,11.5921,11.6047,23877.9174
2007-08-13 14:40:00,27.73,27.76,27.7,27.71,16337.522441651705,11.6005,11.6131,11.588,11.5921,16337.5224
2007-08-13 14:45:00,27.73,27.75,27.68,27.7,15260.323159784555,11.6005,11.6089,11.5796,11.588,15260.3232
2007-08-13 14:50:00,27.71,27.75,27.71,27.74,11310.592459605024,11.5921,11.6089,11.5921,11.6047,11310.5925
2007-08-13 14:55:00,27.75,27.75,27.67,27.67,10053.859964093355,11.6089,11.6089,11.5754,11.5754,10053.86
2007-08-13 15:00:00,27.68,27.69,27.64,27.66,12387.79174147217,11.5796,11.5838,11.5629,11.5712,12387.7917
2007-08-13 15:05:00,27.66,27.69,27.66,27.69,8797.127468581686,11.5712,11.5838,11.5712,11.5838,8797.1275
2007-08-13 15:10:00,27.68,27.74,27.67,27.71,11310.592459605024,11.5796,11.6047,11.5754,11.5921,11310.5925
2007-08-13 15:15:00,27.72,27.72,27.67,27.69,18132.854578096943,11.5963,11.5963,11.5754,11.5838,18132.8546
2007-08-13 15:20:00,27.69,27.72,27.67,27.68,19210.05385996409,11.5838,11.5963,11.5754,11.5796,19210.0539
2007-08-13 15:25:00,27.69,27.76,27.69,27.74,34649.91023339317,11.5838,11.6131,11.5838,11.6047,34649.9102
2007-08-13 15:30:00,27.74,27.79,27.71,27.79,49730.7001795332,11.6047,11.6256,11.5921,11.6256,49730.7002
2007-08-13 15:35:00,27.79,27.83,27.78,27.8,29622.980251346493,11.6256,11.6423,11.6214,11.6298,29622.9803
2007-08-13 15:40:00,27.8,27.8,27.72,27.72,27468.581687612204,11.6298,11.6298,11.5963,11.5963,27468.5817
2007-08-13 15:45:00,27.72,27.73,27.63,27.68,17953.321364452422,11.5963,11.6005,11.5587,11.5796,17953.3214
2007-08-13 15:50:00,27.68,27.68,27.55,27.6,96947.93536804308,11.5796,11.5796,11.5252,11.5461,96947.9354
2007-08-13 15:55:00,27.6,27.6,27.46,27.57,70915.61938958707,11.5461,11.5461,11.4876,11.5336,70915.6194
2007-08-14 09:30:00,27.57,27.69,27.57,27.63,9156.193895870734,11.5336,11.5838,11.5336,11.5587,9156.1939
2007-08-14 09:35:00,27.66,27.66,27.58,27.6,3411.13105924596,11.5712,11.5712,11.5378,11.5461,3411.1311
2007-08-14 09:40:00,27.62,27.62,27.52,27.54,7001.795332136444,11.5545,11.5545,11.5127,11.521,7001.7953
2007-08-14 09:45:00,27.53,27.54,27.45,27.45,8976.660682226211,11.5168,11.521,11.4834,11.4834,8976.6607
2007-08-14 09:50:00,27.48,27.56,27.47,27.52,8258.527827648113,11.4959,11.5294,11.4917,11.5127,8258.5278
2007-08-14 09:55:00,27.5,27.68,27.5,27.66,15978.456014362657,11.5043,11.5796,11.5043,11.5712,15978.456
2007-08-14 10:00:00,27.65,27.65,27.54,27.55,3770.197486535009,11.567,11.567,11.521,11.5252,3770.1975
2007-08-14 10:05:00,27.54,27.55,27.42,27.44,12387.79174147217,11.521,11.5252,11.4708,11.4792,12387.7917
2007-08-14 10:10:00,27.45,27.48,27.44,27.45,10233.39317773788,11.4834,11.4959,11.4792,11.4834,10233.3932
2007-08-14 10:15:00,27.44,27.45,27.4,27.42,10412.926391382403,11.4792,11.4834,11.4625,11.4708,10412.9264
2007-08-14 10:20:00,27.42,27.44,27.34,27.36,10592.459605026928,11.4708,11.4792,11.4374,11.4457,10592.4596
2007-08-14 10:25:00,27.35,27.42,27.31,27.41,19030.520646319565,11.4415,11.4708,11.4248,11.4666,19030.5206
2007-08-14 10:30:00,27.4,27.44,27.4,27.43,7719.928186714541,11.4625,11.4792,11.4625,11.475,7719.9282
2007-08-14 10:35:00,27.43,27.5,27.42,27.49,12387.79174147217,11.475,11.5043,11.4708,11.5001,12387.7917
2007-08-14 10:40:00,27.49,27.53,27.46,27.5,12387.79174147217,11.5001,11.5168,11.4876,11.5043,12387.7917
2007-08-14 10:45:00,27.52,27.54,27.5,27.52,6104.129263913823,11.5127,11.521,11.5043,11.5127,6104.1293
2007-08-14 10:50:00,27.52,27.52,27.39,27.39,8797.127468581686,11.5127,11.5127,11.4583,11.4583,8797.1275
2007-08-14 10:55:00,27.4,27.43,27.39,27.4,12028.725314183122,11.4625,11.475,11.4583,11.4625,12028.7253
2007-08-14 11:00:00,27.39,27.4,27.32,27.33,7540.394973070017,11.4583,11.4625,11.429,11.4332,7540.395
2007-08-14 11:05:00,27.35,27.37,27.28,27.3,14542.19030520646,11.4415,11.4499,11.4123,11.4206,14542.1903
2007-08-14 11:10:00,27.3,27.32,27.28,27.32,6283.662477558348,11.4206,11.429,11.4123,11.429,6283.6625
2007-08-14 11:15:00,27.33,27.38,27.32,27.37,26211.849192100533,11.4332,11.4541,11.429,11.4499,26211.8492
2007-08-14 11:20:00,27.38,27.4,27.38,27.4,2333.931777378815,11.4541,11.4625,11.4541,11.4625,2333.9318
2007-08-14 11:25:00,27.39,27.4,27.36,27.36,4488.3303411131055,11.4583,11.4625,11.4457,11.4457,4488.3303
2007-08-14 11:30:00,27.36,27.39,27.35,27.39,3590.6642728904844,11.4457,11.4583,11.4415,11.4583,3590.6643
2007-08-14 11:35:00,27.4,27.42,27.39,27.42,10951.526032315976,11.4625,11.4708,11.4583,11.4708,10951.526
2007-08-14 11:40:00,27.42,27.44,27.41,27.41,3231.597845601436,11.4708,11.4792,11.4666,11.4666,3231.5978
2007-08-14 11:45:00,27.4,27.45,27.4,27.44,4847.396768402154,11.4625,11.4834,11.4625,11.4792,4847.3968
2007-08-14 11:50:00,27.44,27.5,27.44,27.49,6104.129263913823,11.4792,11.5043,11.4792,11.5001,6104.1293
2007-08-14 11:55:00,27.51,27.57,27.5,27.57,17953.321364452422,11.5085,11.5336,11.5043,11.5336,17953.3214
2007-08-14 12:00:00,27.55,27.57,27.54,27.54,2154.3985637342907,11.5252,11.5336,11.521,11.521,2154.3986
2007-08-14 12:05:00,27.55,27.55,27.48,27.48,3052.0646319569114,11.5252,11.5252,11.4959,11.4959,3052.0646
2007-08-14 12:10:00,27.49,27.49,27.47,27.49,3590.6642728904844,11.5001,11.5001,11.4917,11.5001,3590.6643
2007-08-14 12:15:00,27.48,27.49,27.47,27.49,7540.394973070017,11.4959,11.5001,11.4917,11.5001,7540.395
2007-08-14 12:20:00,27.49,27.52,27.49,27.52,8078.994614003589,11.5001,11.5127,11.5001,11.5127,8078.9946
2007-08-14 12:25:00,27.5,27.5,27.42,27.45,31238.779174147214,11.5043,11.5043,11.4708,11.4834,31238.7792
2007-08-14 12:30:00,27.47,27.62,27.47,27.58,55296.22980251346,11.4917,11.5545,11.4917,11.5378,55296.2298
2007-08-14 12:35:00,27.58,27.62,27.54,27.55,12567.324955116695,11.5378,11.5545,11.521,11.5252,12567.325
2007-08-14 12:40:00,27.53,27.54,27.51,27.51,2333.931777378815,11.5168,11.521,11.5085,11.5085,2333.9318
2007-08-14 12:45:00,27.5,27.54,27.5,27.52,2692.998204667864,11.5043,11.521,11.5043,11.5127,2692.9982
2007-08-14 12:50:00,27.52,27.53,27.5,27.5,2154.3985637342907,11.5127,11.5168,11.5043,11.5043,2154.3986
2007-08-14 12:55:00,27.5,27.53,27.48,27.52,6822.26211849192,11.5043,11.5168,11.4959,11.5127,6822.2621
2007-08-14 13:00:00,27.53,27.53,27.45,27.45,4488.3303411131055,11.5168,11.5168,11.4834,11.4834,4488.3303
2007-08-14 13:05:00,27.45,27.47,27.45,27.45,2513.464991023339,11.4834,11.4917,11.4834,11.4834,2513.465
2007-08-14 13:10:00,27.45,27.46,27.43,27.43,9874.326750448832,11.4834,11.4876,11.475,11.475,9874.3268
2007-08-14 13:15:00,27.43,27.43,27.38,27.4,6642.728904847396,11.475,11.475,11.4541,11.4625,6642.7289
2007-08-14 13:20:00,27.41,27.41,27.39,27.41,4667.86355475763,11.4666,11.4666,11.4583,11.4666,4667.8636
2007-08-14 13:25:00,27.42,27.42,27.35,27.36,10053.859964093355,11.4708,11.4708,11.4415,11.4457,10053.86
2007-08-14 13:30:00,27.38,27.38,27.37,27.38,14362.657091561938,11.4541,11.4541,11.4499,11.4541,14362.6571
2007-08-14 13:35:00,27.38,27.49,27.38,27.49,8976.660682226211,11.4541,11.5001,11.4541,11.5001,8976.6607
2007-08-14 13:40:00,27.5,27.5,27.48,27.49,4308.7971274685815,11.5043,11.5043,11.4959,11.5001,4308.7971
2007-08-14 13:45:00,27.49,27.49,27.37,27.37,14542.19030520646,11.5001,11.5001,11.4499,11.4499,14542.1903
2007-08-14 13:50:00,27.39,27.39,27.35,27.35,5745.062836624775,11.4583,11.4583,11.4415,11.4415,5745.0628
2007-08-14 13:55:00,27.35,27.36,27.29,27.3,14362.657091561938,11.4415,11.4457,11.4164,11.4206,14362.6571
2007-08-14 14:00:00,27.3,27.3,27.19,27.28,27827.64811490125,11.4206,11.4206,11.3746,11.4123,27827.6481
2007-08-14 14:05:00,27.28,27.3,27.27,27.27,11131.0592459605,11.4123,11.4206,11.4081,11.4081,11131.0592
2007-08-14 14:10:00,27.28,27.33,27.27,27.33,9694.793536804307,11.4123,11.4332,11.4081,11.4332,9694.7935
2007-08-14 14:15:00,27.32,27.34,27.3,27.3,11310.592459605024,11.429,11.4374,11.4206,11.4206,11310.5925
2007-08-14 14:20:00,27.33,27.35,27.32,27.35,9335.72710951526,11.4332,11.4415,11.429,11.4415,9335.7271
2007-08-14 14:25:00,27.34,27.34,27.29,27.3,5924.596050269299,11.4374,11.4374,11.4164,11.4206,5924.5961
2007-08-14 14:30:00,27.32,27.32,27.19,27.21,16696.58886894075,11.429,11.429,11.3746,11.383,16696.5889
2007-08-14 14:35:00,27.2,27.25,27.19,27.24,9335.72710951526,11.3788,11.3997,11.3746,11.3955,9335.7271
2007-08-14 14:40:00,27.24,27.28,27.23,27.26,8976.660682226211,11.3955,11.4123,11.3913,11.4039,8976.6607
2007-08-14 14:45:00,27.25,27.25,27.19,27.23,39856.37342908437,11.3997,11.3997,11.3746,11.3913,39856.3734
2007-08-14 14:50:00,27.23,27.24,27.13,27.15,31597.84560143626,11.3913,11.3955,11.3495,11.3579,31597.8456
2007-08-14 14:55:00,27.13,27.17,27.09,27.17,17953.321364452422,11.3495,11.3662,11.3328,11.3662,17953.3214
2007-08-14 15:00:00,27.17,27.23,27.16,27.23,54578.09694793536,11.3662,11.3913,11.3621,11.3913,54578.0969
2007-08-14 15:05:00,27.23,27.24,27.16,27.16,10771.992818671451,11.3913,11.3955,11.3621,11.3621,10771.9928
2007-08-14 15:10:00,27.16,27.16,27.11,27.12,27109.515260323155,11.3621,11.3621,11.3411,11.3453,27109.5153
2007-08-14 15:15:00,27.11,27.13,27.08,27.11,28545.78096947935,11.3411,11.3495,11.3286,11.3411,28545.781
2007-08-14 15:20:00,27.11,27.18,27.1,27.15,33931.77737881507,11.3411,11.3704,11.337,11.3579,33931.7774
2007-08-14 15:25:00,27.15,27.18,27.09,27.09,64452.42369838419,11.3579,11.3704,11.3328,11.3328,64452.4237
2007-08-14 15:30:00,27.08,27.08,26.91,26.91,73967.68402154397,11.3286,11.3286,11.2575,11.2575,73967.684
2007-08-14 15:35:00,26.91,26.96,26.86,26.88,59784.56014362656,11.2575,11.2784,11.2366,11.2449,59784.5601
2007-08-14 15:40:00,26.88,26.95,26.88,26.93,26032.31597845601,11.2449,11.2742,11.2449,11.2658,26032.316
2007-08-14 15:45:00,26.94,26.96,26.86,26.96,123339.31777378812,11.27,11.2784,11.2366,11.2784,123339.3178
2007-08-14 15:50:00,26.96,26.96,26.83,26.92,85278.276481149,11.2784,11.2784,11.224,11.2617,85278.2765
2007-08-14 15:55:00,26.91,26.96,26.85,26.89,106283.66247755832,11.2575,11.2784,11.2324,11.2491,106283.6625
2007-08-15 09:30:00,26.89,27.04,26.89,26.99,8078.994614003589,11.2491,11.3119,11.2491,11.2909,8078.9946
2007-08-15 09:35:00,26.96,27.04,26.96,27.04,1795.3321364452422,11.2784,11.3119,11.2784,11.3119,1795.3321
2007-08-15 09:40:00,27.04,27.04,26.89,26.95,5565.529622980251,11.3119,11.3119,11.2491,11.2742,5565.5296
2007-08-15 09:45:00,26.95,27.15,26.95,27.12,15439.856373429082,11.2742,11.3579,11.2742,11.3453,15439.8564
2007-08-15 09:50:00,27.11,27.23,27.07,27.23,11669.658886894074,11.3411,11.3913,11.3244,11.3913,11669.6589
2007-08-15 09:55:00,27.23,27.39,27.23,27.27,14003.590664272888,11.3913,11.4583,11.3913,11.4081,14003.5907
2007-08-15 10:00:00,27.33,27.33,27.1,27.12,20646.319569120285,11.4332,11.4332,11.337,11.3453,20646.3196
2007-08-15 10:05:00,27.14,27.16,27.09,27.1,45960.5026929982,11.3537,11.3621,11.3328,11.337,45960.5027
2007-08-15 10:10:00,27.09,27.16,27.04,27.16,20646.319569120285,11.3328,11.3621,11.3119,11.3621,20646.3196
2007-08-15 10:15:00,27.16,27.19,27.11,27.14,17594.254937163372,11.3621,11.3746,11.3411,11.3537,17594.2549
2007-08-15 10:20:00,27.13,27.16,27.13,27.14,11131.0592459605,11.3495,11.3621,11.3495,11.3537,11131.0592
2007-08-15 10:25:00,27.14,27.15,27.11,27.13,21364.45242369838,11.3537,11.3579,11.3411,11.3495,21364.4524
2007-08-15 10:30:00,27.13,27.15,27.1,27.13,13285.457809694792,11.3495,11.3579,11.337,11.3495,13285.4578
2007-08-15 10:35:00,27.14,27.14,27.1,27.1,5385.996409335727,11.3537,11.3537,11.337,11.337,5385.9964
2007-08-15 10:40:00,27.1,27.1,27.04,27.04,5385.996409335727,11.337,11.337,11.3119,11.3119,5385.9964
2007-08-15 10:45:00,27.03,27.03,26.96,26.98,8258.527827648113,11.3077,11.3077,11.2784,11.2868,8258.5278
2007-08-15 10:50:00,26.98,26.99,26.96,26.98,6822.26211849192,11.2868,11.2909,11.2784,11.2868,6822.2621
2007-08-15 10:55:00,26.94,26.98,26.94,26.95,8258.527827648113,11.27,11.2868,11.27,11.2742,8258.5278
2007-08-15 11:00:00,26.97,27.05,26.97,27.04,10233.39317773788,11.2826,11.316,11.2826,11.3119,10233.3932
2007-08-15 11:05:00,27.03,27.05,27.03,27.04,15619.389587073609,11.3077,11.316,11.3077,11.3119,15619.3896
2007-08-15 11:10:00,27.04,27.09,27.03,27.08,32675.04488330341,11.3119,11.3328,11.3077,11.3286,32675.0449
2007-08-15 11:15:00,27.06,27.06,26.99,27.0,13464.991023339317,11.3202,11.3202,11.2909,11.2951,13464.991
2007-08-15 11:20:00,27.0,27.01,26.96,26.97,28904.8473967684,11.2951,11.2993,11.2784,11.2826,28904.8474
2007-08-15 11:25:00,26.96,27.0,26.96,26.99,18671.45421903052,11.2784,11.2951,11.2784,11.2909,18671.4542
2007-08-15 11:30:00,26.98,26.98,26.88,26.89,26032.31597845601,11.2868,11.2868,11.2449,11.2491,26032.316
2007-08-15 11:35:00,26.87,26.87,26.81,26.82,22262.118491921003,11.2407,11.2407,11.2156,11.2198,22262.1185
2007-08-15 11:40:00,26.82,26.84,26.76,26.8,16876.122082585276,11.2198,11.2282,11.1947,11.2115,16876.1221
2007-08-15 11:45:00,26.77,26.81,26.77,26.8,9874.326750448832,11.1989,11.2156,11.1989,11.2115,9874.3268
2007-08-15 11:50:00,26.79,26.8,26.68,26.69,17414.721723518847,11.2073,11.2115,11.1613,11.1654,17414.7217
2007-08-15 11:55:00,26.68,26.72,26.67,26.72,12926.391382405744,11.1613,11.178,11.1571,11.178,12926.3914
2007-08-15 12:00:00,26.72,26.76,26.72,26.74,15619.389587073609,11.178,11.1947,11.178,11.1864,15619.3896
2007-08-15 12:05:00,26.74,26.83,26.74,26.83,14901.256732495507,11.1864,11.224,11.1864,11.224,14901.2567
2007-08-15 12:10:00,26.83,26.87,26.82,26.86,9694.793536804307,11.224,11.2407,11.2198,11.2366,9694.7935
2007-08-15 12:15:00,26.85,26.89,26.85,26.88,8258.527827648113,11.2324,11.2491,11.2324,11.2449,8258.5278
2007-08-15 12:20:00,26.89,26.9,26.88,26.9,8797.127468581686,11.2491,11.2533,11.2449,11.2533,8797.1275
2007-08-15 12:25:00,26.89,26.9,26.89,26.89,1795.3321364452422,11.2491,11.2533,11.2491,11.2491,1795.3321
2007-08-15 12:30:00,26.89,26.89,26.84,26.85,7899.461400359065,11.2491,11.2491,11.2282,11.2324,7899.4614
2007-08-15 12:35:00,26.85,26.88,26.84,26.87,10412.926391382403,11.2324,11.2449,11.2282,11.2407,10412.9264
2007-08-15 12:40:00,26.86,26.9,26.86,26.89,5385.996409335727,11.2366,11.2533,11.2366,11.2491,5385.9964
2007-08-15 12:45:00,26.9,26.96,26.9,26.95,7001.795332136444,11.2533,11.2784,11.2533,11.2742,7001.7953
2007-08-15 12:50:00,26.98,26.99,26.94,26.94,8797.127468581686,11.2868,11.2909,11.27,11.27,8797.1275
2007-08-15 12:55:00,26.93,26.94,26.89,26.92,16517.055655296226,11.2658,11.27,11.2491,11.2617,16517.0557
2007-08-15 13:00:00,26.92,26.92,26.84,26.84,8976.660682226211,11.2617,11.2617,11.2282,11.2282,8976.6607
2007-08-15 13:05:00,26.84,26.86,26.83,26.85,8258.527827648113,11.2282,11.2366,11.224,11.2324,8258.5278
2007-08-15 13:10:00,26.85,26.85,26.81,26.82,7899.461400359065,11.2324,11.2324,11.2156,11.2198,7899.4614
2007-08-15 13:15:00,26.83,26.84,26.82,26.83,15978.456014362657,11.224,11.2282,11.2198,11.224,15978.456
2007-08-15 13:20:00,26.83,26.84,26.81,26.84,474147.21723518847,11.224,11.2282,11.2156,11.2282,474147.2172
2007-08-15 13:25:00,26.84,26.85,26.83,26.83,11310.592459605024,11.2282,11.2324,11.224,11.224,11310.5925
2007-08-15 13:30:00,26.84,26.85,26.84,26.85,18132.854578096943,11.2282,11.2324,11.2282,11.2324,18132.8546
2007-08-15 13:35:00,26.85,26.88,26.85,26.87,18491.921005386,11.2324,11.2449,11.2324,11.2407,18491.921
2007-08-15 13:40:00,26.87,26.89,26.87,26.88,42010.77199281866,11.2407,11.2491,11.2407,11.2449,42010.772
2007-08-15 13:45:00,26.87,26.89,26.87,26.89,16696.58886894075,11.2407,11.2491,11.2407,11.2491,16696.5889
2007-08-15 13:50:00,26.89,26.89,26.84,26.89,22441.651705565528,11.2491,11.2491,11.2282,11.2491,22441.6517
2007-08-15 13:55:00,26.89,26.89,26.83,26.84,16696.58886894075,11.2491,11.2491,11.224,11.2282,16696.5889
2007-08-15 14:00:00,26.83,26.87,26.83,26.85,9874.326750448832,11.224,11.2407,11.224,11.2324,9874.3268
2007-08-15 14:05:00,26.85,26.85,26.8,26.8,8258.527827648113,11.2324,11.2324,11.2115,11.2115,8258.5278
2007-08-15 14:10:00,26.8,26.81,26.73,26.73,13285.457809694792,11.2115,11.2156,11.1822,11.1822,13285.4578
2007-08-15 14:15:00,26.72,26.8,26.67,26.8,22441.651705565528,11.178,11.2115,11.1571,11.2115,22441.6517
2007-08-15 14:20:00,26.8,26.8,26.71,26.72,37881.50807899461,11.2115,11.2115,11.1738,11.178,37881.5081
2007-08-15 14:25:00,26.72,26.76,26.71,26.72,8976.660682226211,11.178,11.1947,11.1738,11.178,8976.6607
2007-08-15 14:30:00,26.73,26.73,26.64,26.65,9335.72710951526,11.1822,11.1822,11.1445,11.1487,9335.7271
2007-08-15 14:35:00,26.62,26.62,26.59,26.62,6822.26211849192,11.1362,11.1362,11.1236,11.1362,6822.2621
2007-08-15 14:40:00,26.63,26.66,26.62,26.64,11490.12567324955,11.1403,11.1529,11.1362,11.1445,11490.1257
2007-08-15 14:45:00,26.65,26.66,26.5,26.51,28186.7145421903,11.1487,11.1529,11.086,11.0901,28186.7145
2007-08-15 14:50:00,26.51,26.55,26.45,26.51,20287.25314183124,11.0901,11.1069,11.065,11.0901,20287.2531
2007-08-15 14:55:00,26.54,26.56,26.5,26.51,17235.188509874326,11.1027,11.1111,11.086,11.0901,17235.1885
2007-08-15 15:00:00,26.5,26.59,26.5,26.52,15978.456014362657,11.086,11.1236,11.086,11.0943,15978.456
2007-08-15 15:05:00,26.54,26.54,26.49,26.52,21184.919210053857,11.1027,11.1027,11.0818,11.0943,21184.9192
2007-08-15 15:10:00,26.52,26.54,26.42,26.47,20287.25314183124,11.0943,11.1027,11.0525,11.0734,20287.2531
2007-08-15 15:15:00,26.47,26.49,26.37,26.48,27289.04847396768,11.0734,11.0818,11.0316,11.0776,27289.0485
2007-08-15 15:20:00,26.48,26.49,26.39,26.39,74326.75044883302,11.0776,11.0818,11.0399,11.0399,74326.7504
2007-08-15 15:25:00,26.4,26.41,26.28,26.28,32675.04488330341,11.0441,11.0483,10.9939,10.9939,32675.0449
2007-08-15 15:30:00,26.29,26.33,26.11,26.15,156373.4290843806,10.9981,11.0148,10.9228,10.9395,156373.4291
2007-08-15 15:35:00,26.14,26.25,26.1,26.25,102333.9317773788,10.9354,10.9814,10.9186,10.9814,102333.9318
2007-08-15 15:40:00,26.26,26.27,26.16,26.23,51346.49910233392,10.9856,10.9897,10.9437,10.973,51346.4991
2007-08-15 15:45:00,26.23,26.24,26.16,26.18,33393.1777378815,10.973,10.9772,10.9437,10.9521,33393.1777
2007-08-15 15:50:00,26.19,26.2,26.08,26.08,77378.81508078994,10.9563,10.9605,10.9102,10.9102,77378.8151
2007-08-15 15:55:00,26.07,26.19,26.05,26.16,64272.89048473967,10.9061,10.9563,10.8977,10.9437,64272.8905
2007-08-16 09:30:00,25.75,25.84,25.27,25.36,55655.29622980251,10.7722,10.8098,10.5714,10.609,55655.2962
2007-08-16 09:35:00,25.35,25.4,24.29,25.33,250269.29982046675,10.6049,10.6258,10.1614,10.5965,250269.2998
2007-08-16 09:40:00,25.34,25.4,25.26,25.4,40754.03949730699,10.6007,10.6258,10.5672,10.6258,40754.0395
2007-08-16 09:45:00,25.43,25.49,25.32,25.38,59425.49371633752,10.6383,10.6634,10.5923,10.6174,59425.4937
2007-08-16 09:50:00,25.39,25.39,25.31,25.34,22980.2513464991,10.6216,10.6216,10.5881,10.6007,22980.2513
2007-08-16 09:55:00,25.28,25.32,25.26,25.28,36804.308797127465,10.5756,10.5923,10.5672,10.5756,36804.3088
2007-08-16 10:00:00,25.26,25.3,25.2,25.2,56912.02872531417,10.5672,10.5839,10.5421,10.5421,56912.0287
2007-08-16 10:05:00,25.22,25.31,25.08,25.31,105565.52962298023,10.5505,10.5881,10.4919,10.5881,105565.5296
2007-08-16 10:10:00,25.31,25.59,25.31,25.58,59605.02692998204,10.5881,10.7053,10.5881,10.7011,59605.0269
2007-08-16 10:15:00,25.58,25.7,25.48,25.53,77917.4147217235,10.7011,10.7513,10.6592,10.6802,77917.4147
2007-08-16 10:20:00,25.54,25.62,25.54,25.61,91382.40574506282,10.6843,10.7178,10.6843,10.7136,91382.4057
2007-08-16 10:25:00,25.62,25.71,25.52,25.57,116517.0556552962,10.7178,10.7555,10.676,10.6969,116517.0557
2007-08-16 10:30:00,25.58,25.66,25.48,25.51,105924.59605026928,10.7011,10.7345,10.6592,10.6718,105924.5961
2007-08-16 10:35:00,25.51,25.64,25.51,25.57,83303.41113105923,10.6718,10.7262,10.6718,10.6969,83303.4111
2007-08-16 10:40:00,25.56,25.63,25.54,25.63,40574.50628366247,10.6927,10.722,10.6843,10.722,40574.5063
2007-08-16 10:45:00,25.64,25.68,25.46,25.57,57450.62836624775,10.7262,10.7429,10.6509,10.6969,57450.6284
2007-08-16 10:50:00,25.57,25.65,25.56,25.58,53680.43087971274,10.6969,10.7304,10.6927,10.7011,53680.4309
2007-08-16 10:55:00,25.58,25.61,25.57,25.57,13824.057450628365,10.7011,10.7136,10.6969,10.6969,13824.0575
2007-08-16 11:00:00,25.57,25.66,25.54,25.66,39317.7737881508,10.6969,10.7345,10.6843,10.7345,39317.7738
2007-08-16 11:05:00,25.68,25.8,25.66,25.79,31956.91202872531,10.7429,10.7931,10.7345,10.7889,31956.912
2007-08-16 11:10:00,25.81,25.86,25.73,25.84,37881.50807899461,10.7973,10.8182,10.7638,10.8098,37881.5081
2007-08-16 11:15:00,25.84,25.86,25.77,25.77,19748.653500897664,10.8098,10.8182,10.7806,10.7806,19748.6535
2007-08-16 11:20:00,25.77,25.78,25.67,25.75,59245.960502692986,10.7806,10.7847,10.7387,10.7722,59245.9605
2007-08-16 11:25:00,25.75,25.83,25.69,25.77,36624.77558348294,10.7722,10.8057,10.7471,10.7806,36624.7756
2007-08-16 11:30:00,25.76,25.77,25.57,25.61,44883.303411131055,10.7764,10.7806,10.6969,10.7136,44883.3034
2007-08-16 11:35:00,25.61,25.61,25.51,25.52,28366.247755834826,10.7136,10.7136,10.6718,10.676,28366.2478
2007-08-16 11:40:00,25.51,25.57,25.46,25.48,25493.71633752244,10.6718,10.6969,10.6509,10.6592,25493.7163
2007-08-16 11:45:00,25.48,25.48,25.41,25.47,42908.438061041285,10.6592,10.6592,10.63,10.6551,42908.4381
2007-08-16 11:50:00,25.48,25.52,25.47,25.51,37163.37522441651,10.6592,10.676,10.6551,10.6718,37163.3752
2007-08-16 11:55:00,25.51,25.54,25.48,25.49,7899.461400359065,10.6718,10.6843,10.6592,10.6634,7899.4614
2007-08-16 12:00:00,25.5,25.5,25.37,25.48,36624.77558348294,10.6676,10.6676,10.6132,10.6592,36624.7756
2007-08-16 12:05:00,25.48,25.51,25.42,25.45,58527.82764811489,10.6592,10.6718,10.6341,10.6467,58527.8276
2007-08-16 12:10:00,25.44,25.47,25.35,25.42,45780.96947935368,10.6425,10.6551,10.6049,10.6341,45780.9695
2007-08-16 12:15:00,25.4,25.47,25.36,25.47,88509.87432675043,10.6258,10.6551,10.609,10.6551,88509.8743
2007-08-16 12:20:00,25.47,25.48,25.39,25.4,24955.116696588862,10.6551,10.6592,10.6216,10.6258,24955.1167
2007-08-16 12:25:00,25.4,25.54,25.38,25.54,44524.236983842005,10.6258,10.6843,10.6174,10.6843,44524.237
2007-08-16 12:30:00,25.53,25.62,25.51,25.59,27827.64811490125,10.6802,10.7178,10.6718,10.7053,27827.6481
2007-08-16 12:35:00,25.59,25.59,25.47,25.47,14003.590664272888,10.7053,10.7053,10.6551,10.6551,14003.5907
2007-08-16 12:40:00,25.45,25.45,25.32,25.36,13824.057450628365,10.6467,10.6467,10.5923,10.609,13824.0575
2007-08-16 12:45:00,25.37,25.38,25.34,25.35,11131.0592459605,10.6132,10.6174,10.6007,10.6049,11131.0592
2007-08-16 12:50:00,25.35,25.39,25.33,25.37,37701.97486535009,10.6049,10.6216,10.5965,10.6132,37701.9749
2007-08-16 12:55:00,25.37,25.41,25.24,25.27,40933.57271095152,10.6132,10.63,10.5588,10.5714,40933.5727
2007-08-16 13:00:00,25.25,25.39,25.21,25.33,50807.89946140035,10.563,10.6216,10.5463,10.5965,50807.8995
2007-08-16 13:05:00,25.36,25.44,25.33,25.35,33213.64452423698,10.609,10.6425,10.5965,10.6049,33213.6445
2007-08-16 13:10:00,25.36,25.44,25.36,25.4,19748.653500897664,10.609,10.6425,10.609,10.6258,19748.6535
2007-08-16 13:15:00,25.4,25.54,25.38,25.47,43267.504488330334,10.6258,10.6843,10.6174,10.6551,43267.5045
2007-08-16 13:20:00,25.48,25.49,25.38,25.4,53680.43087971274,10.6592,10.6634,10.6174,10.6258,53680.4309
2007-08-16 13:25:00,25.41,25.43,25.37,25.39,43447.037701974856,10.63,10.6383,10.6132,10.6216,43447.0377
2007-08-16 13:30:00,25.39,25.46,25.38,25.42,33034.11131059245,10.6216,10.6509,10.6174,10.6341,33034.1113
2007-08-16 13:35:00,25.43,25.62,25.43,25.61,30520.64631956912,10.6383,10.7178,10.6383,10.7136,30520.6463
2007-08-16 13:40:00,25.61,25.71,25.61,25.67,44524.236983842005,10.7136,10.7555,10.7136,10.7387,44524.237
2007-08-16 13:45:00,25.66,25.7,25.52,25.53,70017.95332136445,10.7345,10.7513,10.676,10.6802,70017.9533
2007-08-16 13:50:00,25.53,25.56,25.44,25.55,53141.83123877917,10.6802,10.6927,10.6425,10.6885,53141.8312
2007-08-16 13:55:00,25.56,25.64,25.55,25.59,32675.04488330341,10.6927,10.7262,10.6885,10.7053,32675.0449
2007-08-16 14:00:00,25.59,25.63,25.45,25.63,74865.3500897666,10.7053,10.722,10.6467,10.722,74865.3501
2007-08-16 14:05:00,25.65,25.68,25.43,25.52,91023.33931777376,10.7304,10.7429,10.6383,10.676,91023.3393
2007-08-16 14:10:00,25.52,25.66,25.48,25.64,41113.10592459604,10.676,10.7345,10.6592,10.7262,41113.1059
2007-08-16 14:15:00,25.66,25.73,25.58,25.63,42190.30520646319,10.7345,10.7638,10.7011,10.722,42190.3052
2007-08-16 14:20:00,25.64,25.68,25.56,25.67,62298.0251346499,10.7262,10.7429,10.6927,10.7387,62298.0251
2007-08-16 14:25:00,25.67,25.71,25.62,25.66,55834.82944344703,10.7387,10.7555,10.7178,10.7345,55834.8294
2007-08-16 14:30:00,25.66,25.71,25.52,25.68,68761.22082585277,10.7345,10.7555,10.676,10.7429,68761.2208
2007-08-16 14:35:00,25.66,25.7,25.62,25.64,47755.83482944344,10.7345,10.7513,10.7178,10.7262,47755.8348
2007-08-16 14:40:00,25.64,25.71,25.62,25.64,40574.50628366247,10.7262,10.7555,10.7178,10.7262,40574.5063
2007-08-16 14:45:00,25.62,25.76,25.62,25.62,57989.22800718132,10.7178,10.7764,10.7178,10.7178,57989.228
2007-08-16 14:50:00,25.62,25.68,25.6,25.65,31418.31238779173,10.7178,10.7429,10.7094,10.7304,31418.3124
2007-08-16 14:55:00,25.67,25.68,25.59,25.64,39676.84021543985,10.7387,10.7429,10.7053,10.7262,39676.8402
2007-08-16 15:00:00,25.63,25.65,25.52,25.53,56912.02872531417,10.722,10.7304,10.676,10.6802,56912.0287
2007-08-16 15:05:00,25.51,25.61,25.51,25.53,81149.01256732494,10.6718,10.7136,10.6718,10.6802,81149.0126
2007-08-16 15:10:00,25.53,25.67,25.5,25.61,103770.197486535,10.6802,10.7387,10.6676,10.7136,103770.1975
2007-08-16 15:15:00,25.61,25.64,25.53,25.6,63913.82405745062,10.7136,10.7262,10.6802,10.7094,63913.8241
2007-08-16 15:20:00,25.6,25.65,25.59,25.61,58707.360861759415,10.7094,10.7304,10.7053,10.7136,58707.3609
2007-08-16 15:25:00,25.62,25.77,25.62,25.75,49012.56732495511,10.7178,10.7806,10.7178,10.7722,49012.5673
2007-08-16 15:30:00,25.75,25.86,25.73,25.8,53500.89766606822,10.7722,10.8182,10.7638,10.7931,53500.8977
2007-08-16 15:35:00,25.8,26.08,25.8,26.06,72172.35188509873,10.7931,10.9102,10.7931,10.9019,72172.3519
2007-08-16 15:40:00,26.06,26.25,26.05,26.21,95332.13644524236,10.9019,10.9814,10.8977,10.9646,95332.1364
2007-08-16 15:45:00,26.2,26.2,26.1,26.12,73249.55116696587,10.9605,10.9605,10.9186,10.927,73249.5512
2007-08-16 15:50:00,26.12,26.31,26.11,26.28,105026.92998204668,10.927,11.0065,10.9228,10.9939,105026.93
2007-08-16 15:55:00,26.28,26.37,26.26,26.28,158168.76122082584,10.9939,11.0316,10.9856,10.9939,158168.7612
2007-08-17 09:30:00,26.18,26.73,26.1,26.6,302872.53141831234,10.9521,11.1822,10.9186,11.1278,302872.5314
2007-08-17 09:35:00,26.64,27.03,26.64,26.98,32136.445242369835,11.1445,11.3077,11.1445,11.2868,32136.4452
2007-08-17 09:40:00,27.03,27.04,26.66,26.66,58707.360861759415,11.3077,11.3119,11.1529,11.1529,58707.3609
2007-08-17 09:45:00,26.7,26.79,26.57,26.79,408976.6606822261,11.1696,11.2073,11.1152,11.2073,408976.6607
2007-08-17 09:50:00,26.79,26.92,26.66,26.72,38958.70736086175,11.2073,11.2617,11.1529,11.178,38958.7074
2007-08-17 09:55:00,26.71,26.99,26.71,26.9,55655.29622980251,11.1738,11.2909,11.1738,11.2533,55655.2962
2007-08-17 10:00:00,26.9,27.11,26.85,27.11,82226.21184919208,11.2533,11.3411,11.2324,11.3411,82226.2118
2007-08-17 10:05:00,27.08,27.08,26.79,26.83,251526.03231597843,11.3286,11.3286,11.2073,11.224,251526.0323
2007-08-17 10:10:00,26.83,26.84,26.77,26.79,62657.09156193895,11.224,11.2282,11.1989,11.2073,62657.0916
2007-08-17 10:15:00,26.79,26.87,26.65,26.71,62836.62477558347,11.2073,11.2407,11.1487,11.1738,62836.6248
2007-08-17 10:20:00,26.71,26.79,26.64,26.7,31597.84560143626,11.1738,11.2073,11.1445,11.1696,31597.8456
2007-08-17 10:25:00,26.7,26.74,26.59,26.66,154398.56373429083,11.1696,11.1864,11.1236,11.1529,154398.5637
2007-08-17 10:30:00,26.64,26.7,26.46,26.52,36265.70915619389,11.1445,11.1696,11.0692,11.0943,36265.7092
2007-08-17 10:35:00,26.5,26.67,26.46,26.49,39317.7737881508,11.086,11.1571,11.0692,11.0818,39317.7738
2007-08-17 10:40:00,26.49,26.58,26.35,26.37,85996.40933572709,11.0818,11.1194,11.0232,11.0316,85996.4093
2007-08-17 10:45:00,26.4,26.42,26.3,26.33,55475.76301615798,11.0441,11.0525,11.0023,11.0148,55475.763
2007-08-17 10:50:00,26.34,26.37,26.17,26.26,51526.032315978446,11.019,11.0316,10.9479,10.9856,51526.0323
2007-08-17 10:55:00,26.23,26.37,26.23,26.33,26750.44883303411,10.973,11.0316,10.973,11.0148,26750.4488
2007-08-17 11:00:00,26.33,26.43,26.26,26.39,62477.55834829443,11.0148,11.0567,10.9856,11.0399,62477.5583
2007-08-17 11:05:00,26.39,26.4,26.03,26.04,103949.73070017953,11.0399,11.0441,10.8893,10.8935,103949.7307
2007-08-17 11:10:00,26.04,26.13,25.56,25.93,103770.197486535,10.8935,10.9312,10.6927,10.8475,103770.1975
2007-08-17 11:15:00,25.94,26.1,25.93,26.04,71633.75224416515,10.8517,10.9186,10.8475,10.8935,71633.7522
2007-08-17 11:20:00,26.06,26.09,26.03,26.08,33572.71095152603,10.9019,10.9144,10.8893,10.9102,33572.711
2007-08-17 11:25:00,26.07,26.14,26.07,26.13,33213.64452423698,10.9061,10.9354,10.9061,10.9312,33213.6445
2007-08-17 11:30:00,26.13,26.18,26.12,26.15,31238.779174147214,10.9312,10.9521,10.927,10.9395,31238.7792
2007-08-17 11:35:00,26.15,26.33,26.15,26.31,59605.02692998204,10.9395,11.0148,10.9395,11.0065,59605.0269
2007-08-17 11:40:00,26.31,26.44,26.31,26.44,49371.63375224416,11.0065,11.0609,11.0065,11.0609,49371.6338
2007-08-17 11:45:00,26.43,26.49,26.35,26.39,34290.84380610412,11.0567,11.0818,11.0232,11.0399,34290.8438
2007-08-17 11:50:00,26.39,26.47,26.37,26.45,16337.522441651705,11.0399,11.0734,11.0316,11.065,16337.5224
2007-08-17 11:55:00,26.45,26.45,26.36,26.39,17773.788150807897,11.065,11.065,11.0274,11.0399,17773.7882
2007-08-17 12:00:00,26.39,26.4,26.29,26.32,14183.123877917413,11.0399,11.0441,10.9981,11.0107,14183.1239
2007-08-17 12:05:00,26.31,26.35,26.26,26.28,15619.389587073609,11.0065,11.0232,10.9856,10.9939,15619.3896
2007-08-17 12:10:00,26.3,26.4,26.3,26.4,24236.98384201077,11.0023,11.0441,11.0023,11.0441,24236.9838
2007-08-17 12:15:00,26.4,26.46,26.38,26.44,15260.323159784555,11.0441,11.0692,11.0358,11.0609,15260.3232
2007-08-17 12:20:00,26.44,26.46,26.42,26.44,7540.394973070017,11.0609,11.0692,11.0525,11.0609,7540.395
2007-08-17 12:25:00,26.44,26.47,26.41,26.47,16517.055655296226,11.0609,11.0734,11.0483,11.0734,16517.0557
2007-08-17 12:30:00,26.47,26.48,26.45,26.47,20825.852782764807,11.0734,11.0776,11.065,11.0734,20825.8528
2007-08-17 12:35:00,26.47,26.49,26.4,26.4,27468.581687612204,11.0734,11.0818,11.0441,11.0441,27468.5817
2007-08-17 12:40:00,26.4,26.4,26.29,26.32,22262.118491921003,11.0441,11.0441,10.9981,11.0107,22262.1185
2007-08-17 12:45:00,26.33,26.39,26.33,26.37,8078.994614003589,11.0148,11.0399,11.0148,11.0316,8078.9946
2007-08-17 12:50:00,26.37,26.39,26.32,26.37,16337.522441651705,11.0316,11.0399,11.0107,11.0316,16337.5224
2007-08-17 12:55:00,26.37,26.37,26.32,26.33,12387.79174147217,11.0316,11.0316,11.0107,11.0148,12387.7917
2007-08-17 13:00:00,26.36,26.47,26.36,26.46,9515.260323159782,11.0274,11.0734,11.0274,11.0692,9515.2603
2007-08-17 13:05:00,26.47,26.51,26.45,26.47,28904.8473967684,11.0734,11.0901,11.065,11.0734,28904.8474
2007-08-17 13:10:00,26.45,26.51,26.45,26.5,15260.323159784555,11.065,11.0901,11.065,11.086,15260.3232
2007-08-17 13:15:00,26.51,26.55,26.49,26.52,31956.91202872531,11.0901,11.1069,11.0818,11.0943,31956.912
2007-08-17 13:20:00,26.54,26.56,26.52,26.53,27648.11490125673,11.1027,11.1111,11.0943,11.0985,27648.1149
2007-08-17 13:25:00,26.51,26.53,26.5,26.51,7719.928186714541,11.0901,11.0985,11.086,11.0901,7719.9282
2007-08-17 13:30:00,26.5,26.52,26.5,26.51,11310.592459605024,11.086,11.0943,11.086,11.0901,11310.5925
2007-08-17 13:35:00,26.51,26.55,26.5,26.53,13824.057450628365,11.0901,11.1069,11.086,11.0985,13824.0575
2007-08-17 13:40:00,26.55,26.56,26.5,26.54,16517.055655296226,11.1069,11.1111,11.086,11.1027,16517.0557
2007-08-17 13:45:00,26.56,26.59,26.52,26.59,11310.592459605024,11.1111,11.1236,11.0943,11.1236,11310.5925
2007-08-17 13:50:00,26.56,26.59,26.49,26.49,14542.19030520646,11.1111,11.1236,11.0818,11.0818,14542.1903
2007-08-17 13:55:00,26.51,26.51,26.44,26.46,17235.188509874326,11.0901,11.0901,11.0609,11.0692,17235.1885
2007-08-17 14:00:00,26.47,26.47,26.41,26.44,14003.590664272888,11.0734,11.0734,11.0483,11.0609,14003.5907
2007-08-17 14:05:00,26.45,26.52,26.45,26.5,14362.657091561938,11.065,11.0943,11.065,11.086,14362.6571
2007-08-17 14:10:00,26.51,26.52,26.46,26.48,12028.725314183122,11.0901,11.0943,11.0692,11.0776,12028.7253
2007-08-17 14:15:00,26.49,26.55,26.48,26.54,12746.85816876122,11.0818,11.1069,11.0776,11.1027,12746.8582
2007-08-17 14:20:00,26.55,26.56,26.52,26.56,14901.256732495507,11.1069,11.1111,11.0943,11.1111,14901.2567
2007-08-17 14:25:00,26.57,26.62,26.54,26.55,19748.653500897664,11.1152,11.1362,11.1027,11.1069,19748.6535
2007-08-17 14:30:00,26.55,26.56,26.5,26.52,12028.725314183122,11.1069,11.1111,11.086,11.0943,12028.7253
2007-08-17 14:35:00,26.52,26.56,26.48,26.48,19928.186714542186,11.0943,11.1111,11.0776,11.0776,19928.1867
2007-08-17 14:40:00,26.47,26.58,26.47,26.58,9335.72710951526,11.0734,11.1194,11.0734,11.1194,9335.7271
2007-08-17 14:45:00,26.58,26.62,26.52,26.56,21364.45242369838,11.1194,11.1362,11.0943,11.1111,21364.4524
2007-08-17 14:50:00,26.55,26.64,26.55,26.63,10233.39317773788,11.1069,11.1445,11.1069,11.1403,10233.3932
2007-08-17 14:55:00,26.64,26.66,26.62,26.65,9694.793536804307,11.1445,11.1529,11.1362,11.1487,9694.7935
2007-08-17 15:00:00,26.65,26.7,26.64,26.67,33572.71095152603,11.1487,11.1696,11.1445,11.1571,33572.711
2007-08-17 15:05:00,26.67,26.77,26.67,26.68,22441.651705565528,11.1571,11.1989,11.1571,11.1613,22441.6517
2007-08-17 15:10:00,26.68,26.72,26.63,26.71,31777.378815080785,11.1613,11.178,11.1403,11.1738,31777.3788
2007-08-17 15:15:00,26.73,26.8,26.71,26.75,57809.69479353679,11.1822,11.2115,11.1738,11.1905,57809.6948
2007-08-17 15:20:00,26.76,26.78,26.74,26.77,38061.04129263913,11.1947,11.2031,11.1864,11.1989,38061.0413
2007-08-17 15:25:00,26.78,26.79,26.7,26.7,47037.70197486534,11.2031,11.2073,11.1696,11.1696,47037.702
2007-08-17 15:30:00,26.72,26.79,26.72,26.77,28186.7145421903,11.178,11.2073,11.178,11.1989,28186.7145
2007-08-17 15:35:00,26.77,26.88,26.77,26.88,27648.11490125673,11.1989,11.2449,11.1989,11.2449,27648.1149
2007-08-17 15:40:00,26.88,26.9,26.7,26.75,35368.043087971266,11.2449,11.2533,11.1696,11.1905,35368.0431
2007-08-17 15:45:00,26.75,26.76,26.7,26.73,27827.64811490125,11.1905,11.1947,11.1696,11.1822,27827.6481
2007-08-17 15:50:00,26.72,26.74,26.71,26.72,54937.16337522441,11.178,11.1864,11.1738,11.178,54937.1634
2007-08-17 15:55:00,26.73,26.74,26.68,26.71,56014.36265709155,11.1822,11.1864,11.1613,11.1738,56014.3627
2007-08-20 09:30:00,26.77,27.09,26.77,26.86,15439.856373429082,11.1989,11.3328,11.1989,11.2366,15439.8564
2007-08-20 09:35:00,26.89,26.91,26.77,26.77,21364.45242369838,11.2491,11.2575,11.1989,11.1989,21364.4524
2007-08-20 09:40:00,26.77,26.84,26.61,26.62,57271.09515260322,11.1989,11.2282,11.132,11.1362,57271.0952
2007-08-20 09:45:00,26.62,26.7,26.57,26.68,50987.43267504488,11.1362,11.1696,11.1152,11.1613,50987.4327
2007-08-20 09:50:00,26.68,26.8,26.67,26.72,29263.913824057447,11.1613,11.2115,11.1571,11.178,29263.9138
2007-08-20 09:55:00,26.76,26.83,26.75,26.82,7360.861759425493,11.1947,11.224,11.1905,11.2198,7360.8618
2007-08-20 10:00:00,26.82,26.89,26.79,26.79,24057.450628366245,11.2198,11.2491,11.2073,11.2073,24057.4506
2007-08-20 10:05:00,26.8,26.86,26.8,26.86,19210.05385996409,11.2115,11.2366,11.2115,11.2366,19210.0539
2007-08-20 10:10:00,26.87,26.91,26.77,26.81,18671.45421903052,11.2407,11.2575,11.1989,11.2156,18671.4542
2007-08-20 10:15:00,26.81,26.85,26.81,26.81,5745.062836624775,11.2156,11.2324,11.2156,11.2156,5745.0628
2007-08-20 10:20:00,26.84,26.84,26.75,26.77,8078.994614003589,11.2282,11.2282,11.1905,11.1989,8078.9946
2007-08-20 10:25:00,26.77,26.77,26.7,26.73,9874.326750448832,11.1989,11.1989,11.1696,11.1822,9874.3268
2007-08-20 10:30:00,26.71,26.73,26.68,26.73,19748.653500897664,11.1738,11.1822,11.1613,11.1822,19748.6535
2007-08-20 10:35:00,26.72,26.77,26.72,26.76,9694.793536804307,11.178,11.1989,11.178,11.1947,9694.7935
2007-08-20 10:40:00,26.75,26.83,26.74,26.79,49730.7001795332,11.1905,11.224,11.1864,11.2073,49730.7002
2007-08-20 10:45:00,26.79,26.83,26.79,26.81,20825.852782764807,11.2073,11.224,11.2073,11.2156,20825.8528
2007-08-20 10:50:00,26.81,26.88,26.8,26.88,14901.256732495507,11.2156,11.2449,11.2115,11.2449,14901.2567
2007-08-20 10:55:00,26.86,26.86,26.83,26.85,21543.985637342907,11.2366,11.2366,11.224,11.2324,21543.9856
2007-08-20 11:00:00,26.84,26.87,26.74,26.79,63016.157989228,11.2282,11.2407,11.1864,11.2073,63016.158
2007-08-20 11:05:00,26.8,26.86,26.79,26.85,12567.324955116695,11.2115,11.2366,11.2073,11.2324,12567.325
2007-08-20 11:10:00,26.84,26.88,26.84,26.86,22621.18491921005,11.2282,11.2449,11.2282,11.2366,22621.1849
2007-08-20 11:15:00,26.87,26.88,26.86,26.86,15798.92280071813,11.2407,11.2449,11.2366,11.2366,15798.9228
2007-08-20 11:20:00,26.85,26.9,26.85,26.88,72531.41831238777,11.2324,11.2533,11.2324,11.2449,72531.4183
2007-08-20 11:25:00,26.89,26.89,26.82,26.85,42908.438061041285,11.2491,11.2491,11.2198,11.2324,42908.4381
2007-08-20 11:30:00,26.85,26.89,26.85,26.87,31956.91202872531,11.2324,11.2491,11.2324,11.2407,31956.912
2007-08-20 11:35:00,26.89,26.91,26.88,26.9,15260.323159784555,11.2491,11.2575,11.2449,11.2533,15260.3232
2007-08-20 11:40:00,26.9,26.91,26.88,26.9,15798.92280071813,11.2533,11.2575,11.2449,11.2533,15798.9228
2007-08-20 11:45:00,26.88,26.88,26.86,26.86,4488.3303411131055,11.2449,11.2449,11.2366,11.2366,4488.3303
2007-08-20 11:50:00,26.86,26.86,26.76,26.79,8976.660682226211,11.2366,11.2366,11.1947,11.2073,8976.6607
2007-08-20 11:55:00,26.79,26.79,26.71,26.76,17055.6552962298,11.2073,11.2073,11.1738,11.1947,17055.6553
2007-08-20 12:00:00,26.76,26.77,26.74,26.76,5206.463195691202,11.1947,11.1989,11.1864,11.1947,5206.4632
2007-08-20 12:05:00,26.76,26.79,26.75,26.78,4488.3303411131055,11.1947,11.2073,11.1905,11.2031,4488.3303
2007-08-20 12:10:00,26.78,26.78,26.7,26.71,14183.123877917413,11.2031,11.2031,11.1696,11.1738,14183.1239
2007-08-20 12:15:00,26.71,26.71,26.61,26.61,15080.789946140034,11.1738,11.1738,11.132,11.132,15080.7899
2007-08-20 12:20:00,26.6,26.68,26.58,26.59,15080.789946140034,11.1278,11.1613,11.1194,11.1236,15080.7899
2007-08-20 12:25:00,26.59,26.6,26.58,26.59,20107.71992818671,11.1236,11.1278,11.1194,11.1236,20107.7199
2007-08-20 12:30:00,26.59,26.62,26.57,26.62,8258.527827648113,11.1236,11.1362,11.1152,11.1362,8258.5278
2007-08-20 12:35:00,26.61,26.62,26.58,26.59,5924.596050269299,11.132,11.1362,11.1194,11.1236,5924.5961
2007-08-20 12:40:00,26.6,26.6,26.51,26.56,7540.394973070017,11.1278,11.1278,11.0901,11.1111,7540.395
2007-08-20 12:45:00,26.56,26.6,26.56,26.59,6642.728904847396,11.1111,11.1278,11.1111,11.1236,6642.7289
2007-08-20 12:50:00,26.58,26.59,26.54,26.56,7001.795332136444,11.1194,11.1236,11.1027,11.1111,7001.7953
2007-08-20 12:55:00,26.56,26.57,26.51,26.52,6822.26211849192,11.1111,11.1152,11.0901,11.0943,6822.2621
2007-08-20 13:00:00,26.52,26.52,26.5,26.52,4308.7971274685815,11.0943,11.0943,11.086,11.0943,4308.7971
2007-08-20 13:05:00,26.52,26.52,26.49,26.5,14901.256732495507,11.0943,11.0943,11.0818,11.086,14901.2567
2007-08-20 13:10:00,26.5,26.51,26.46,26.5,10592.459605026928,11.086,11.0901,11.0692,11.086,10592.4596
2007-08-20 13:15:00,26.5,26.51,26.49,26.5,8617.594254937163,11.086,11.0901,11.0818,11.086,8617.5943
2007-08-20 13:20:00,26.5,26.51,26.41,26.48,13824.057450628365,11.086,11.0901,11.0483,11.0776,13824.0575
2007-08-20 13:25:00,26.46,26.46,26.45,26.46,2333.931777378815,11.0692,11.0692,11.065,11.0692,2333.9318
2007-08-20 13:30:00,26.47,26.48,26.42,26.42,5924.596050269299,11.0734,11.0776,11.0525,11.0525,5924.5961
2007-08-20 13:35:00,26.43,26.47,26.4,26.47,4847.396768402154,11.0567,11.0734,11.0441,11.0734,4847.3968
2007-08-20 13:40:00,26.46,26.5,26.42,26.47,24955.116696588862,11.0692,11.086,11.0525,11.0734,24955.1167
2007-08-20 13:45:00,26.47,26.55,26.47,26.55,10233.39317773788,11.0734,11.1069,11.0734,11.1069,10233.3932
2007-08-20 13:50:00,26.54,26.55,26.51,26.51,6642.728904847396,11.1027,11.1069,11.0901,11.0901,6642.7289
2007-08-20 13:55:00,26.53,26.53,26.4,26.4,10412.926391382403,11.0985,11.0985,11.0441,11.0441,10412.9264
2007-08-20 14:00:00,26.41,26.42,26.36,26.42,16696.58886894075,11.0483,11.0525,11.0274,11.0525,16696.5889
2007-08-20 14:05:00,26.4,26.42,26.4,26.4,4308.7971274685815,11.0441,11.0525,11.0441,11.0441,4308.7971
2007-08-20 14:10:00,26.4,26.45,26.35,26.41,15619.389587073609,11.0441,11.065,11.0232,11.0483,15619.3896
2007-08-20 14:15:00,26.37,26.38,26.35,26.38,4308.7971274685815,11.0316,11.0358,11.0232,11.0358,4308.7971
2007-08-20 14:20:00,26.37,26.46,26.36,26.46,11310.592459605024,11.0316,11.0692,11.0274,11.0692,11310.5925
2007-08-20 14:25:00,26.44,26.47,26.41,26.47,3411.13105924596,11.0609,11.0734,11.0483,11.0734,3411.1311
2007-08-20 14:30:00,26.47,26.56,26.47,26.53,11490.12567324955,11.0734,11.1111,11.0734,11.0985,11490.1257
2007-08-20 14:35:00,26.55,26.55,26.51,26.53,6104.129263913823,11.1069,11.1069,11.0901,11.0985,6104.1293
2007-08-20 14:40:00,26.53,26.54,26.47,26.47,17235.188509874326,11.0985,11.1027,11.0734,11.0734,17235.1885
2007-08-20 14:45:00,26.47,26.57,26.47,26.55,17594.254937163372,11.0734,11.1152,11.0734,11.1069,17594.2549
2007-08-20 14:50:00,26.56,26.61,26.55,26.6,18850.987432675043,11.1111,11.132,11.1069,11.1278,18850.9874
2007-08-20 14:55:00,26.62,26.64,26.58,26.62,11669.658886894074,11.1362,11.1445,11.1194,11.1362,11669.6589
2007-08-20 15:00:00,26.64,26.67,26.63,26.66,10412.926391382403,11.1445,11.1571,11.1403,11.1529,10412.9264
2007-08-20 15:05:00,26.66,26.68,26.6,26.67,9156.193895870734,11.1529,11.1613,11.1278,11.1571,9156.1939
2007-08-20 15:10:00,26.68,26.74,26.65,26.72,17953.321364452422,11.1613,11.1864,11.1487,11.178,17953.3214
2007-08-20 15:15:00,26.72,26.75,26.67,26.69,17414.721723518847,11.178,11.1905,11.1571,11.1654,17414.7217
2007-08-20 15:20:00,26.69,26.79,26.69,26.77,24416.51705565529,11.1654,11.2073,11.1654,11.1989,24416.5171
2007-08-20 15:25:00,26.78,26.8,26.74,26.74,22262.118491921003,11.2031,11.2115,11.1864,11.1864,22262.1185
2007-08-20 15:30:00,26.73,26.73,26.66,26.72,35727.10951526032,11.1822,11.1822,11.1529,11.178,35727.1095
2007-08-20 15:35:00,26.72,26.75,26.68,26.75,40035.9066427289,11.178,11.1905,11.1613,11.1905,40035.9066
2007-08-20 15:40:00,26.75,26.78,26.72,26.77,24057.450628366245,11.1905,11.2031,11.178,11.1989,24057.4506
2007-08-20 15:45:00,26.75,26.77,26.72,26.74,20287.25314183124,11.1905,11.1989,11.178,11.1864,20287.2531
2007-08-20 15:50:00,26.75,26.79,26.71,26.75,33213.64452423698,11.1905,11.2073,11.1738,11.1905,33213.6445
2007-08-20 15:55:00,26.74,26.77,26.74,26.74,59784.56014362656,11.1864,11.1989,11.1864,11.1864,59784.5601
2007-08-21 09:30:00,26.74,27.13,26.74,27.08,54578.09694793536,11.1864,11.3495,11.1864,11.3286,54578.0969
2007-08-21 09:35:00,27.06,27.1,26.86,26.93,9335.72710951526,11.3202,11.337,11.2366,11.2658,9335.7271
2007-08-21 09:40:00,26.93,26.99,26.89,26.98,21903.05206463196,11.2658,11.2909,11.2491,11.2868,21903.0521
2007-08-21 09:45:00,26.96,27.06,26.96,27.04,34649.91023339317,11.2784,11.3202,11.2784,11.3119,34649.9102
2007-08-21 09:50:00,27.05,27.1,27.04,27.07,29622.980251346493,11.316,11.337,11.3119,11.3244,29622.9803
2007-08-21 09:55:00,27.08,27.15,27.07,27.08,16517.055655296226,11.3286,11.3579,11.3244,11.3286,16517.0557
2007-08-21 10:00:00,27.08,27.09,26.96,27.04,31777.378815080785,11.3286,11.3328,11.2784,11.3119,31777.3788
2007-08-21 10:05:00,27.03,27.04,26.97,26.98,21364.45242369838,11.3077,11.3119,11.2826,11.2868,21364.4524
2007-08-21 10:10:00,26.97,26.98,26.81,26.83,39676.84021543985,11.2826,11.2868,11.2156,11.224,39676.8402
2007-08-21 10:15:00,26.82,26.85,26.81,26.85,5206.463195691202,11.2198,11.2324,11.2156,11.2324,5206.4632
2007-08-21 10:20:00,26.83,26.84,26.75,26.75,24596.050269299816,11.224,11.2282,11.1905,11.1905,24596.0503
2007-08-21 10:25:00,26.77,26.86,26.73,26.84,28007.181328545776,11.1989,11.2366,11.1822,11.2282,28007.1813
2007-08-21 10:30:00,26.83,26.91,26.83,26.91,16157.989228007178,11.224,11.2575,11.224,11.2575,16157.9892
2007-08-21 10:35:00,26.91,27.02,26.91,26.99,23518.85098743267,11.2575,11.3035,11.2575,11.2909,23518.851
2007-08-21 10:40:00,27.03,27.05,26.99,27.03,28545.78096947935,11.3077,11.316,11.2909,11.3077,28545.781
2007-08-21 10:45:00,27.01,27.04,27.0,27.01,30341.1131059246,11.2993,11.3119,11.2951,11.2993,30341.1131
2007-08-21 10:50:00,27.0,27.01,26.99,27.0,13105.924596050269,11.2951,11.2993,11.2909,11.2951,13105.9246
2007-08-21 10:55:00,27.0,27.04,27.0,27.0,11310.592459605024,11.2951,11.3119,11.2951,11.2951,11310.5925
2007-08-21 11:00:00,27.03,27.08,27.01,27.03,21723.518850987428,11.3077,11.3286,11.2993,11.3077,21723.5189
2007-08-21 11:05:00,27.04,27.04,26.86,26.86,23698.384201077195,11.3119,11.3119,11.2366,11.2366,23698.3842
2007-08-21 11:10:00,26.86,26.86,26.81,26.82,17414.721723518847,11.2366,11.2366,11.2156,11.2198,17414.7217
2007-08-21 11:15:00,26.81,26.83,26.79,26.8,9156.193895870734,11.2156,11.224,11.2073,11.2115,9156.1939
2007-08-21 11:20:00,26.81,26.87,26.8,26.83,18491.921005386,11.2156,11.2407,11.2115,11.224,18491.921
2007-08-21 11:25:00,26.84,26.91,26.84,26.89,12387.79174147217,11.2282,11.2575,11.2282,11.2491,12387.7917
2007-08-21 11:30:00,26.91,27.01,26.91,27.01,24236.98384201077,11.2575,11.2993,11.2575,11.2993,24236.9838
2007-08-21 11:35:00,26.98,27.0,26.96,26.96,15439.856373429082,11.2868,11.2951,11.2784,11.2784,15439.8564
2007-08-21 11:40:00,26.96,27.0,26.95,26.98,11310.592459605024,11.2784,11.2951,11.2742,11.2868,11310.5925
2007-08-21 11:45:00,26.98,27.0,26.96,27.0,381328.54578096943,11.2868,11.2951,11.2784,11.2951,381328.5458
2007-08-21 11:50:00,27.01,27.01,26.97,26.98,128725.31418312386,11.2993,11.2993,11.2826,11.2868,128725.3142
2007-08-21 11:55:00,26.97,27.0,26.96,26.99,4488.3303411131055,11.2826,11.2951,11.2784,11.2909,4488.3303
2007-08-21 12:00:00,27.0,27.02,26.99,27.0,93895.87073608616,11.2951,11.3035,11.2909,11.2951,93895.8707
2007-08-21 12:05:00,27.0,27.04,27.0,27.02,13285.457809694792,11.2951,11.3119,11.2951,11.3035,13285.4578
2007-08-21 12:10:00,27.04,27.11,27.04,27.11,7360.861759425493,11.3119,11.3411,11.3119,11.3411,7360.8618
2007-08-21 12:15:00,27.09,27.15,27.09,27.14,345242.36983842007,11.3328,11.3579,11.3328,11.3537,345242.3698
2007-08-21 12:20:00,27.15,27.17,27.14,27.16,12926.391382405744,11.3579,11.3662,11.3537,11.3621,12926.3914
2007-08-21 12:25:00,27.18,27.19,27.15,27.16,15080.789946140034,11.3704,11.3746,11.3579,11.3621,15080.7899
2007-08-21 12:30:00,27.16,27.16,27.06,27.06,287971.27468581684,11.3621,11.3621,11.3202,11.3202,287971.2747
2007-08-21 12:35:00,27.06,27.06,27.01,27.05,14003.590664272888,11.3202,11.3202,11.2993,11.316,14003.5907
2007-08-21 12:40:00,27.03,27.06,27.02,27.03,12746.85816876122,11.3077,11.3202,11.3035,11.3077,12746.8582
2007-08-21 12:45:00,27.04,27.04,26.93,26.94,10053.859964093355,11.3119,11.3119,11.2658,11.27,10053.86
2007-08-21 12:50:00,26.94,26.94,26.93,26.93,2692.998204667864,11.27,11.27,11.2658,11.2658,2692.9982
2007-08-21 12:55:00,26.94,27.01,26.94,26.99,11131.0592459605,11.27,11.2993,11.27,11.2909,11131.0592
2007-08-21 13:00:00,26.99,27.06,26.99,27.05,9694.793536804307,11.2909,11.3202,11.2909,11.316,9694.7935
2007-08-21 13:05:00,27.05,27.07,27.04,27.06,8078.994614003589,11.316,11.3244,11.3119,11.3202,8078.9946
2007-08-21 13:10:00,27.04,27.05,27.03,27.03,6642.728904847396,11.3119,11.316,11.3077,11.3077,6642.7289
2007-08-21 13:15:00,27.03,27.07,27.03,27.06,8078.994614003589,11.3077,11.3244,11.3077,11.3202,8078.9946
2007-08-21 13:20:00,27.05,27.11,27.05,27.08,7001.795332136444,11.316,11.3411,11.316,11.3286,7001.7953
2007-08-21 13:25:00,27.09,27.13,27.08,27.13,6104.129263913823,11.3328,11.3495,11.3286,11.3495,6104.1293
2007-08-21 13:30:00,27.1,27.1,27.06,27.06,9335.72710951526,11.337,11.337,11.3202,11.3202,9335.7271
2007-08-21 13:35:00,27.05,27.1,27.04,27.05,17953.321364452422,11.316,11.337,11.3119,11.316,17953.3214
2007-08-21 13:40:00,27.07,27.08,27.05,27.08,6463.195691202872,11.3244,11.3286,11.316,11.3286,6463.1957
2007-08-21 13:45:00,27.07,27.08,27.05,27.08,2154.3985637342907,11.3244,11.3286,11.316,11.3286,2154.3986
2007-08-21 13:50:00,27.06,27.07,27.05,27.05,4488.3303411131055,11.3202,11.3244,11.316,11.316,4488.3303
2007-08-21 13:55:00,27.05,27.05,27.0,27.0,9335.72710951526,11.316,11.316,11.2951,11.2951,9335.7271
2007-08-21 14:00:00,27.0,27.05,27.0,27.03,18132.854578096943,11.2951,11.316,11.2951,11.3077,18132.8546
2007-08-21 14:05:00,27.04,27.06,26.96,26.99,46499.10233393177,11.3119,11.3202,11.2784,11.2909,46499.1023
2007-08-21 14:10:00,26.99,27.02,26.98,27.02,3411.13105924596,11.2909,11.3035,11.2868,11.3035,3411.1311
2007-08-21 14:15:00,27.0,27.0,26.95,26.96,11669.658886894074,11.2951,11.2951,11.2742,11.2784,11669.6589
2007-08-21 14:20:00,26.95,26.98,26.95,26.96,7719.928186714541,11.2742,11.2868,11.2742,11.2784,7719.9282
2007-08-21 14:25:00,26.96,26.98,26.95,26.96,8438.061041292638,11.2784,11.2868,11.2742,11.2784,8438.061
2007-08-21 14:30:00,26.96,26.98,26.9,26.9,14721.723518850986,11.2784,11.2868,11.2533,11.2533,14721.7235
2007-08-21 14:35:00,26.89,26.93,26.89,26.91,10771.992818671451,11.2491,11.2658,11.2491,11.2575,10771.9928
2007-08-21 14:40:00,26.93,26.93,26.84,26.84,17235.188509874326,11.2658,11.2658,11.2282,11.2282,17235.1885
2007-08-21 14:45:00,26.85,26.85,26.81,26.85,9874.326750448832,11.2324,11.2324,11.2156,11.2324,9874.3268
2007-08-21 14:50:00,26.85,26.86,26.84,26.84,9335.72710951526,11.2324,11.2366,11.2282,11.2282,9335.7271
2007-08-21 14:55:00,26.83,26.89,26.83,26.89,11131.0592459605,11.224,11.2491,11.224,11.2491,11131.0592
2007-08-21 15:00:00,26.87,26.95,26.87,26.95,11669.658886894074,11.2407,11.2742,11.2407,11.2742,11669.6589
2007-08-21 15:05:00,26.94,27.01,26.94,26.99,17773.788150807897,11.27,11.2993,11.27,11.2909,17773.7882
2007-08-21 15:10:00,27.0,27.0,26.98,26.99,11849.192100538598,11.2951,11.2951,11.2868,11.2909,11849.1921
2007-08-21 15:15:00,26.98,26.98,26.95,26.95,20646.319569120285,11.2868,11.2868,11.2742,11.2742,20646.3196
2007-08-21 15:20:00,26.95,26.97,26.94,26.94,8078.994614003589,11.2742,11.2826,11.27,11.27,8078.9946
2007-08-21 15:25:00,26.95,26.96,26.94,26.94,18132.854578096943,11.2742,11.2784,11.27,11.27,18132.8546
2007-08-21 15:30:00,26.96,27.03,26.94,27.01,39497.30700179533,11.2784,11.3077,11.27,11.2993,39497.307
2007-08-21 15:35:00,27.01,27.03,26.99,26.99,15978.456014362657,11.2993,11.3077,11.2909,11.2909,15978.456
2007-08-21 15:40:00,26.99,26.99,26.98,26.98,11490.12567324955,11.2909,11.2909,11.2868,11.2868,11490.1257
2007-08-21 15:45:00,26.98,27.03,26.98,27.01,14721.723518850986,11.2868,11.3077,11.2868,11.2993,14721.7235
2007-08-21 15:50:00,27.0,27.03,26.91,26.94,19569.12028725314,11.2951,11.3077,11.2575,11.27,19569.1203
2007-08-21 15:55:00,26.92,26.98,26.92,26.95,24775.58348294434,11.2617,11.2868,11.2617,11.2742,24775.5835
2007-08-22 09:30:00,27.29,27.42,27.29,27.35,15978.456014362657,11.4164,11.4708,11.4164,11.4415,15978.456
2007-08-22 09:35:00,27.35,27.43,27.32,27.35,11849.192100538598,11.4415,11.475,11.429,11.4415,11849.1921
2007-08-22 09:40:00,27.35,27.38,27.14,27.18,14183.123877917413,11.4415,11.4541,11.3537,11.3704,14183.1239
2007-08-22 09:45:00,27.17,27.18,27.1,27.14,10592.459605026928,11.3662,11.3704,11.337,11.3537,10592.4596
2007-08-22 09:50:00,27.1,27.15,27.1,27.11,11310.592459605024,11.337,11.3579,11.337,11.3411,11310.5925
2007-08-22 09:55:00,27.11,27.11,27.05,27.07,11490.12567324955,11.3411,11.3411,11.316,11.3244,11490.1257
2007-08-22 10:00:00,27.08,27.08,26.99,26.99,34470.37701974865,11.3286,11.3286,11.2909,11.2909,34470.377
2007-08-22 10:05:00,27.01,27.06,27.0,27.03,12746.85816876122,11.2993,11.3202,11.2951,11.3077,12746.8582
2007-08-22 10:10:00,27.03,27.04,26.93,26.96,13824.057450628365,11.3077,11.3119,11.2658,11.2784,13824.0575
2007-08-22 10:15:00,26.97,26.98,26.85,26.96,26032.31597845601,11.2826,11.2868,11.2324,11.2784,26032.316
2007-08-22 10:20:00,26.95,26.99,26.94,26.99,4308.7971274685815,11.2742,11.2909,11.27,11.2909,4308.7971
2007-08-22 10:25:00,27.0,27.0,26.97,26.99,17953.321364452422,11.2951,11.2951,11.2826,11.2909,17953.3214
2007-08-22 10:30:00,26.99,27.0,26.96,26.99,10053.859964093355,11.2909,11.2951,11.2784,11.2909,10053.86
2007-08-22 10:35:00,26.99,27.03,26.99,27.01,8258.527827648113,11.2909,11.3077,11.2909,11.2993,8258.5278
2007-08-22 10:40:00,27.01,27.01,26.96,27.0,13285.457809694792,11.2993,11.2993,11.2784,11.2951,13285.4578
2007-08-22 10:45:00,26.98,27.01,26.95,26.99,22980.2513464991,11.2868,11.2993,11.2742,11.2909,22980.2513
2007-08-22 10:50:00,26.96,27.0,26.88,26.89,19928.186714542186,11.2784,11.2951,11.2449,11.2491,19928.1867
2007-08-22 10:55:00,26.91,26.95,26.89,26.94,9335.72710951526,11.2575,11.2742,11.2491,11.27,9335.7271
2007-08-22 11:00:00,26.95,26.95,26.82,26.85,10771.992818671451,11.2742,11.2742,11.2198,11.2324,10771.9928
2007-08-22 11:05:00,26.83,26.92,26.83,26.92,10412.926391382403,11.224,11.2617,11.224,11.2617,10412.9264
2007-08-22 11:10:00,26.92,26.96,26.92,26.96,8617.594254937163,11.2617,11.2784,11.2617,11.2784,8617.5943
2007-08-22 11:15:00,26.96,26.96,26.93,26.94,7001.795332136444,11.2784,11.2784,11.2658,11.27,7001.7953
2007-08-22 11:20:00,26.95,26.95,26.91,26.93,8258.527827648113,11.2742,11.2742,11.2575,11.2658,8258.5278
2007-08-22 11:25:00,26.93,26.93,26.83,26.84,26211.849192100533,11.2658,11.2658,11.224,11.2282,26211.8492
2007-08-22 11:30:00,26.85,26.87,26.83,26.86,11131.0592459605,11.2324,11.2407,11.224,11.2366,11131.0592
2007-08-22 11:35:00,26.86,26.91,26.86,26.88,19389.58707360861,11.2366,11.2575,11.2366,11.2449,19389.5871
2007-08-22 11:40:00,26.86,26.9,26.86,26.9,12567.324955116695,11.2366,11.2533,11.2366,11.2533,12567.325
2007-08-22 11:45:00,26.9,26.9,26.8,26.83,30879.712746858164,11.2533,11.2533,11.2115,11.224,30879.7127
2007-08-22 11:50:00,26.83,26.83,26.77,26.77,19030.520646319565,11.224,11.224,11.1989,11.1989,19030.5206
2007-08-22 11:55:00,26.77,26.79,26.72,26.74,43985.637342908434,11.1989,11.2073,11.178,11.1864,43985.6373
2007-08-22 12:00:00,26.74,26.77,26.7,26.77,35368.043087971266,11.1864,11.1989,11.1696,11.1989,35368.0431
2007-08-22 12:05:00,26.76,26.85,26.76,26.84,18850.987432675043,11.1947,11.2324,11.1947,11.2282,18850.9874
2007-08-22 12:10:00,26.86,26.86,26.84,26.84,10412.926391382403,11.2366,11.2366,11.2282,11.2282,10412.9264
2007-08-22 12:15:00,26.85,26.86,26.82,26.82,16157.989228007178,11.2324,11.2366,11.2198,11.2198,16157.9892
2007-08-22 12:20:00,26.81,26.83,26.74,26.75,21184.919210053857,11.2156,11.224,11.1864,11.1905,21184.9192
2007-08-22 12:25:00,26.74,26.84,26.74,26.81,140754.03949730698,11.1864,11.2282,11.1864,11.2156,140754.0395
2007-08-22 12:30:00,26.81,26.84,26.75,26.8,36983.84201077199,11.2156,11.2282,11.1905,11.2115,36983.842
2007-08-22 12:35:00,26.79,26.83,26.79,26.81,10053.859964093355,11.2073,11.224,11.2073,11.2156,10053.86
2007-08-22 12:40:00,26.81,26.83,26.81,26.81,6104.129263913823,11.2156,11.224,11.2156,11.2156,6104.1293
2007-08-22 12:45:00,26.82,26.83,26.8,26.81,8797.127468581686,11.2198,11.224,11.2115,11.2156,8797.1275
2007-08-22 12:50:00,26.8,26.83,26.78,26.83,9335.72710951526,11.2115,11.224,11.2031,11.224,9335.7271
2007-08-22 12:55:00,26.8,26.8,26.77,26.77,7540.394973070017,11.2115,11.2115,11.1989,11.1989,7540.395
2007-08-22 13:00:00,26.79,26.79,26.74,26.74,7181.328545780969,11.2073,11.2073,11.1864,11.1864,7181.3285
2007-08-22 13:05:00,26.74,26.78,26.74,26.75,16696.58886894075,11.1864,11.2031,11.1864,11.1905,16696.5889
2007-08-22 13:10:00,26.75,26.8,26.74,26.79,91382.40574506282,11.1905,11.2115,11.1864,11.2073,91382.4057
2007-08-22 13:15:00,26.79,26.79,26.74,26.76,21903.05206463196,11.2073,11.2073,11.1864,11.1947,21903.0521
2007-08-22 13:20:00,26.75,26.8,26.75,26.8,8976.660682226211,11.1905,11.2115,11.1905,11.2115,8976.6607
2007-08-22 13:25:00,26.8,26.81,26.75,26.78,10053.859964093355,11.2115,11.2156,11.1905,11.2031,10053.86
2007-08-22 13:30:00,26.79,26.82,26.78,26.8,11490.12567324955,11.2073,11.2198,11.2031,11.2115,11490.1257
2007-08-22 13:35:00,26.82,26.87,26.8,26.85,9515.260323159782,11.2198,11.2407,11.2115,11.2324,9515.2603
2007-08-22 13:40:00,26.87,26.93,26.85,26.85,19748.653500897664,11.2407,11.2658,11.2324,11.2324,19748.6535
2007-08-22 13:45:00,26.87,26.91,26.83,26.84,61041.29263913823,11.2407,11.2575,11.224,11.2282,61041.2926
2007-08-22 13:50:00,26.84,26.89,26.84,26.86,9874.326750448832,11.2282,11.2491,11.2282,11.2366,9874.3268
2007-08-22 13:55:00,26.86,26.91,26.86,26.9,17594.254937163372,11.2366,11.2575,11.2366,11.2533,17594.2549
2007-08-22 14:00:00,26.89,26.9,26.86,26.86,10592.459605026928,11.2491,11.2533,11.2366,11.2366,10592.4596
2007-08-22 14:05:00,26.86,26.87,26.86,26.87,5745.062836624775,11.2366,11.2407,11.2366,11.2407,5745.0628
2007-08-22 14:10:00,26.87,26.89,26.8,26.81,13285.457809694792,11.2407,11.2491,11.2115,11.2156,13285.4578
2007-08-22 14:15:00,26.81,26.81,26.74,26.77,17773.788150807897,11.2156,11.2156,11.1864,11.1989,17773.7882
2007-08-22 14:20:00,26.77,26.77,26.74,26.74,10233.39317773788,11.1989,11.1989,11.1864,11.1864,10233.3932
2007-08-22 14:25:00,26.74,26.76,26.74,26.75,19389.58707360861,11.1864,11.1947,11.1864,11.1905,19389.5871
2007-08-22 14:30:00,26.74,26.77,26.74,26.76,20466.78635547576,11.1864,11.1989,11.1864,11.1947,20466.7864
2007-08-22 14:35:00,26.75,26.8,26.74,26.8,21364.45242369838,11.1905,11.2115,11.1864,11.2115,21364.4524
2007-08-22 14:40:00,26.8,26.84,26.79,26.81,10592.459605026928,11.2115,11.2282,11.2073,11.2156,10592.4596
2007-08-22 14:45:00,26.82,26.83,26.79,26.8,11310.592459605024,11.2198,11.224,11.2073,11.2115,11310.5925
2007-08-22 14:50:00,26.8,26.86,26.8,26.84,13285.457809694792,11.2115,11.2366,11.2115,11.2282,13285.4578
2007-08-22 14:55:00,26.84,26.87,26.83,26.86,10412.926391382403,11.2282,11.2407,11.224,11.2366,10412.9264
2007-08-22 15:00:00,26.86,26.86,26.83,26.85,16337.522441651705,11.2366,11.2366,11.224,11.2324,16337.5224
2007-08-22 15:05:00,26.85,26.85,26.81,26.83,28366.247755834826,11.2324,11.2324,11.2156,11.224,28366.2478
2007-08-22 15:10:00,26.81,26.82,26.76,26.8,51885.098743267496,11.2156,11.2198,11.1947,11.2115,51885.0987
2007-08-22 15:15:00,26.8,26.85,26.79,26.84,40754.03949730699,11.2115,11.2324,11.2073,11.2282,40754.0395
2007-08-22 15:20:00,26.85,26.88,26.83,26.84,31418.31238779173,11.2324,11.2449,11.224,11.2282,31418.3124
2007-08-22 15:25:00,26.83,26.84,26.79,26.79,28725.314183123875,11.224,11.2282,11.2073,11.2073,28725.3142
2007-08-22 15:30:00,26.79,26.82,26.77,26.82,62836.62477558347,11.2073,11.2198,11.1989,11.2198,62836.6248
2007-08-22 15:35:00,26.82,26.83,26.79,26.8,38420.10771992818,11.2198,11.224,11.2073,11.2115,38420.1077
2007-08-22 15:40:00,26.8,26.81,26.79,26.79,31777.378815080785,11.2115,11.2156,11.2073,11.2073,31777.3788
2007-08-22 15:45:00,26.79,26.81,26.78,26.78,31418.31238779173,11.2073,11.2156,11.2031,11.2031,31418.3124
2007-08-22 15:50:00,26.78,26.79,26.72,26.74,199640.93357271093,11.2031,11.2073,11.178,11.1864,199640.9336
2007-08-22 15:55:00,26.74,26.81,26.74,26.81,89048.47396768401,11.1864,11.2156,11.1864,11.2156,89048.474
2007-08-23 09:30:00,26.88,27.04,26.81,26.84,30520.64631956912,11.2449,11.3119,11.2156,11.2282,30520.6463
2007-08-23 09:35:00,26.89,26.93,26.89,26.89,4308.7971274685815,11.2491,11.2658,11.2491,11.2491,4308.7971
2007-08-23 09:40:00,26.9,26.91,26.84,26.86,109156.19389587072,11.2533,11.2575,11.2282,11.2366,109156.1939
2007-08-23 09:45:00,26.87,26.87,26.76,26.81,16876.122082585276,11.2407,11.2407,11.1947,11.2156,16876.1221
2007-08-23 09:50:00,26.8,26.8,26.75,26.76,12208.258527827646,11.2115,11.2115,11.1905,11.1947,12208.2585
2007-08-23 09:55:00,26.79,26.81,26.75,26.79,9874.326750448832,11.2073,11.2156,11.1905,11.2073,9874.3268
2007-08-23 10:00:00,26.79,26.83,26.77,26.79,19569.12028725314,11.2073,11.224,11.1989,11.2073,19569.1203
2007-08-23 10:05:00,26.79,26.83,26.79,26.79,15978.456014362657,11.2073,11.224,11.2073,11.2073,15978.456
2007-08-23 10:10:00,26.79,26.81,26.77,26.77,21184.919210053857,11.2073,11.2156,11.1989,11.1989,21184.9192
2007-08-23 10:15:00,26.76,26.77,26.71,26.71,53141.83123877917,11.1947,11.1989,11.1738,11.1738,53141.8312
2007-08-23 10:20:00,26.71,26.74,26.69,26.71,15080.789946140034,11.1738,11.1864,11.1654,11.1738,15080.7899
2007-08-23 10:25:00,26.72,26.73,26.69,26.71,17414.721723518847,11.178,11.1822,11.1654,11.1738,17414.7217
2007-08-23 10:30:00,26.71,26.74,26.69,26.74,17235.188509874326,11.1738,11.1864,11.1654,11.1864,17235.1885
2007-08-23 10:35:00,26.74,26.74,26.7,26.74,22800.71813285457,11.1864,11.1864,11.1696,11.1864,22800.7181
2007-08-23 10:40:00,26.75,26.76,26.74,26.74,12746.85816876122,11.1905,11.1947,11.1864,11.1864,12746.8582
2007-08-23 10:45:00,26.75,26.77,26.74,26.75,12028.725314183122,11.1905,11.1989,11.1864,11.1905,12028.7253
2007-08-23 10:50:00,26.75,26.77,26.75,26.76,4667.86355475763,11.1905,11.1989,11.1905,11.1947,4667.8636
2007-08-23 10:55:00,26.77,26.77,26.74,26.76,9694.793536804307,11.1989,11.1989,11.1864,11.1947,9694.7935
2007-08-23 11:00:00,26.75,26.76,26.6,26.64,46499.10233393177,11.1905,11.1947,11.1278,11.1445,46499.1023
2007-08-23 11:05:00,26.62,26.76,26.62,26.72,15798.92280071813,11.1362,11.1947,11.1362,11.178,15798.9228
2007-08-23 11:10:00,26.71,26.72,26.68,26.69,17953.321364452422,11.1738,11.178,11.1613,11.1654,17953.3214
2007-08-23 11:15:00,26.68,26.71,26.67,26.71,36804.308797127465,11.1613,11.1738,11.1571,11.1738,36804.3088
2007-08-23 11:20:00,26.71,26.76,26.71,26.76,291921.0053859964,11.1738,11.1947,11.1738,11.1947,291921.0054
2007-08-23 11:25:00,26.75,26.75,26.68,26.68,14542.19030520646,11.1905,11.1905,11.1613,11.1613,14542.1903
2007-08-23 11:30:00,26.67,26.67,26.62,26.62,67324.95511669658,11.1571,11.1571,11.1362,11.1362,67324.9551
2007-08-23 11:35:00,26.64,26.69,26.62,26.67,5385.996409335727,11.1445,11.1654,11.1362,11.1571,5385.9964
2007-08-23 11:40:00,26.69,26.72,26.69,26.72,5924.596050269299,11.1654,11.178,11.1654,11.178,5924.5961
2007-08-23 11:45:00,26.7,26.78,26.7,26.76,24057.450628366245,11.1696,11.2031,11.1696,11.1947,24057.4506
2007-08-23 11:50:00,26.76,26.81,26.76,26.8,38958.70736086175,11.1947,11.2156,11.1947,11.2115,38958.7074
2007-08-23 11:55:00,26.77,26.77,26.72,26.74,9874.326750448832,11.1989,11.1989,11.178,11.1864,9874.3268
2007-08-23 12:00:00,26.74,26.76,26.72,26.76,7540.394973070017,11.1864,11.1947,11.178,11.1947,7540.395
2007-08-23 12:05:00,26.74,26.79,26.74,26.76,8617.594254937163,11.1864,11.2073,11.1864,11.1947,8617.5943
2007-08-23 12:10:00,26.77,26.82,26.76,26.82,25673.24955116696,11.1989,11.2198,11.1947,11.2198,25673.2496
2007-08-23 12:15:00,26.82,26.83,26.8,26.83,6642.728904847396,11.2198,11.224,11.2115,11.224,6642.7289
2007-08-23 12:20:00,26.83,26.86,26.79,26.79,67863.55475763015,11.224,11.2366,11.2073,11.2073,67863.5548
2007-08-23 12:25:00,26.8,26.83,26.78,26.8,30520.64631956912,11.2115,11.224,11.2031,11.2115,30520.6463
2007-08-23 12:30:00,26.8,26.81,26.79,26.81,49371.63375224416,11.2115,11.2156,11.2073,11.2156,49371.6338
2007-08-23 12:35:00,26.81,26.85,26.81,26.85,11849.192100538598,11.2156,11.2324,11.2156,11.2324,11849.1921
2007-08-23 12:40:00,26.85,26.87,26.8,26.8,8617.594254937163,11.2324,11.2407,11.2115,11.2115,8617.5943
2007-08-23 12:45:00,26.79,26.8,26.77,26.8,5924.596050269299,11.2073,11.2115,11.1989,11.2115,5924.5961
2007-08-23 12:50:00,26.78,26.79,26.64,26.67,11849.192100538598,11.2031,11.2073,11.1445,11.1571,11849.1921
2007-08-23 12:55:00,26.68,26.69,26.65,26.66,7719.928186714541,11.1613,11.1654,11.1487,11.1529,7719.9282
2007-08-23 13:00:00,26.66,26.67,26.56,26.58,26391.38240574506,11.1529,11.1571,11.1111,11.1194,26391.3824
2007-08-23 13:05:00,26.56,26.6,26.56,26.59,47576.30161579892,11.1111,11.1278,11.1111,11.1236,47576.3016
2007-08-23 13:10:00,26.59,26.6,26.57,26.59,9156.193895870734,11.1236,11.1278,11.1152,11.1236,9156.1939
2007-08-23 13:15:00,26.59,26.6,26.57,26.57,9515.260323159782,11.1236,11.1278,11.1152,11.1152,9515.2603
2007-08-23 13:20:00,26.59,26.6,26.57,26.57,7181.328545780969,11.1236,11.1278,11.1152,11.1152,7181.3285
2007-08-23 13:25:00,26.57,26.59,26.56,26.59,2154.3985637342907,11.1152,11.1236,11.1111,11.1236,2154.3986
2007-08-23 13:30:00,26.57,26.59,26.57,26.59,8797.127468581686,11.1152,11.1236,11.1152,11.1236,8797.1275
2007-08-23 13:35:00,26.59,26.65,26.54,26.55,50448.8330341113,11.1236,11.1487,11.1027,11.1069,50448.833
2007-08-23 13:40:00,26.55,26.64,26.55,26.62,70377.01974865349,11.1069,11.1445,11.1069,11.1362,70377.0197
2007-08-23 13:45:00,26.61,26.62,26.57,26.6,14362.657091561938,11.132,11.1362,11.1152,11.1278,14362.6571
2007-08-23 13:50:00,26.6,26.64,26.6,26.61,15978.456014362657,11.1278,11.1445,11.1278,11.132,15978.456
2007-08-23 13:55:00,26.61,26.64,26.61,26.63,16696.58886894075,11.132,11.1445,11.132,11.1403,16696.5889
2007-08-23 14:00:00,26.64,26.65,26.57,26.6,34111.3105924596,11.1445,11.1487,11.1152,11.1278,34111.3106
2007-08-23 14:05:00,26.6,26.65,26.6,26.65,21364.45242369838,11.1278,11.1487,11.1278,11.1487,21364.4524
2007-08-23 14:10:00,26.64,26.65,26.6,26.62,22082.58527827648,11.1445,11.1487,11.1278,11.1362,22082.5853
2007-08-23 14:15:00,26.62,26.62,26.6,26.61,26032.31597845601,11.1362,11.1362,11.1278,11.132,26032.316
2007-08-23 14:20:00,26.6,26.61,26.57,26.59,34649.91023339317,11.1278,11.132,11.1152,11.1236,34649.9102
2007-08-23 14:25:00,26.6,26.67,26.6,26.66,12028.725314183122,11.1278,11.1571,11.1278,11.1529,12028.7253
2007-08-23 14:30:00,26.66,26.68,26.65,26.68,10053.859964093355,11.1529,11.1613,11.1487,11.1613,10053.86
2007-08-23 14:35:00,26.68,26.72,26.67,26.67,13644.52423698384,11.1613,11.178,11.1571,11.1571,13644.5242
2007-08-23 14:40:00,26.67,26.68,26.59,26.6,19748.653500897664,11.1571,11.1613,11.1236,11.1278,19748.6535
2007-08-23 14:45:00,26.6,26.61,26.55,26.59,14901.256732495507,11.1278,11.132,11.1069,11.1236,14901.2567
2007-08-23 14:50:00,26.57,26.63,26.57,26.63,8617.594254937163,11.1152,11.1403,11.1152,11.1403,8617.5943
2007-08-23 14:55:00,26.63,26.64,26.61,26.62,16337.522441651705,11.1403,11.1445,11.132,11.1362,16337.5224
2007-08-23 15:00:00,26.62,26.65,26.61,26.62,19389.58707360861,11.1362,11.1487,11.132,11.1362,19389.5871
2007-08-23 15:05:00,26.62,26.64,26.57,26.59,24416.51705565529,11.1362,11.1445,11.1152,11.1236,24416.5171
2007-08-23 15:10:00,26.59,26.62,26.58,26.6,14003.590664272888,11.1236,11.1362,11.1194,11.1278,14003.5907
2007-08-23 15:15:00,26.6,26.66,26.57,26.63,38420.10771992818,11.1278,11.1529,11.1152,11.1403,38420.1077
2007-08-23 15:20:00,26.62,26.72,26.62,26.71,34111.3105924596,11.1362,11.178,11.1362,11.1738,34111.3106
2007-08-23 15:25:00,26.71,26.71,26.59,26.63,65529.62298025133,11.1738,11.1738,11.1236,11.1403,65529.623
2007-08-23 15:30:00,26.62,26.67,26.62,26.65,20287.25314183124,11.1362,11.1571,11.1362,11.1487,20287.2531
2007-08-23 15:35:00,26.66,26.66,26.56,26.59,29443.44703770197,11.1529,11.1529,11.1111,11.1236,29443.447
2007-08-23 15:40:00,26.58,26.71,26.58,26.7,40035.9066427289,11.1194,11.1738,11.1194,11.1696,40035.9066
2007-08-23 15:45:00,26.7,26.75,26.67,26.72,49371.63375224416,11.1696,11.1905,11.1571,11.178,49371.6338
2007-08-23 15:50:00,26.72,26.74,26.66,26.66,24236.98384201077,11.178,11.1864,11.1529,11.1529,24236.9838
2007-08-23 15:55:00,26.67,26.67,26.58,26.6,122082.58527827646,11.1571,11.1571,11.1194,11.1278,122082.5853
2007-08-24 09:30:00,26.54,26.58,26.54,26.54,7181.328545780969,11.1027,11.1194,11.1027,11.1027,7181.3285
2007-08-24 09:35:00,26.54,26.54,26.46,26.46,6463.195691202872,11.1027,11.1027,11.0692,11.0692,6463.1957
2007-08-24 09:40:00,26.49,26.55,26.49,26.54,4488.3303411131055,11.0818,11.1069,11.0818,11.1027,4488.3303
2007-08-24 09:45:00,26.57,26.69,26.57,26.68,12567.324955116695,11.1152,11.1654,11.1152,11.1613,12567.325
2007-08-24 09:50:00,26.67,26.73,26.67,26.67,10592.459605026928,11.1571,11.1822,11.1571,11.1571,10592.4596
2007-08-24 09:55:00,26.69,26.71,26.6,26.63,10951.526032315976,11.1654,11.1738,11.1278,11.1403,10951.526
2007-08-24 10:00:00,26.64,26.79,26.64,26.65,45242.3698384201,11.1445,11.2073,11.1445,11.1487,45242.3698
2007-08-24 10:05:00,26.66,26.69,26.54,26.66,57450.62836624775,11.1529,11.1654,11.1027,11.1529,57450.6284
2007-08-24 10:10:00,26.66,26.66,26.61,26.61,2872.531418312388,11.1529,11.1529,11.132,11.132,2872.5314
2007-08-24 10:15:00,26.62,26.67,26.61,26.61,6822.26211849192,11.1362,11.1571,11.132,11.132,6822.2621
2007-08-24 10:20:00,26.61,26.61,26.56,26.56,4667.86355475763,11.132,11.132,11.1111,11.1111,4667.8636
2007-08-24 10:25:00,26.55,26.56,26.51,26.51,87612.20825852781,11.1069,11.1111,11.0901,11.0901,87612.2083
2007-08-24 10:30:00,26.51,26.52,26.47,26.51,16157.989228007178,11.0901,11.0943,11.0734,11.0901,16157.9892
2007-08-24 10:35:00,26.51,26.52,26.51,26.51,6283.662477558348,11.0901,11.0943,11.0901,11.0901,6283.6625
2007-08-24 10:40:00,26.51,26.54,26.51,26.52,12567.324955116695,11.0901,11.1027,11.0901,11.0943,12567.325
2007-08-24 10:45:00,26.54,26.55,26.51,26.53,5026.929982046678,11.1027,11.1069,11.0901,11.0985,5026.93
2007-08-24 10:50:00,26.51,26.51,26.49,26.51,8438.061041292638,11.0901,11.0901,11.0818,11.0901,8438.061
2007-08-24 10:55:00,26.5,26.51,26.5,26.51,7719.928186714541,11.086,11.0901,11.086,11.0901,7719.9282
2007-08-24 11:00:00,26.51,26.53,26.5,26.53,17594.254937163372,11.0901,11.0985,11.086,11.0985,17594.2549
2007-08-24 11:05:00,26.53,26.54,26.5,26.51,15080.789946140034,11.0985,11.1027,11.086,11.0901,15080.7899
2007-08-24 11:10:00,26.51,26.52,26.48,26.52,11669.658886894074,11.0901,11.0943,11.0776,11.0943,11669.6589
2007-08-24 11:15:00,26.51,26.52,26.51,26.52,1436.2657091561937,11.0901,11.0943,11.0901,11.0943,1436.2657
2007-08-24 11:20:00,26.52,26.52,26.51,26.51,6642.728904847396,11.0943,11.0943,11.0901,11.0901,6642.7289
2007-08-24 11:25:00,26.51,26.52,26.5,26.5,5924.596050269299,11.0901,11.0943,11.086,11.086,5924.5961
2007-08-24 11:30:00,26.52,26.54,26.5,26.54,8617.594254937163,11.0943,11.1027,11.086,11.1027,8617.5943
2007-08-24 11:35:00,26.55,26.56,26.54,26.54,6822.26211849192,11.1069,11.1111,11.1027,11.1027,6822.2621
2007-08-24 11:40:00,26.54,26.56,26.53,26.56,9515.260323159782,11.1027,11.1111,11.0985,11.1111,9515.2603
2007-08-24 11:45:00,26.56,26.56,26.51,26.51,14721.723518850986,11.1111,11.1111,11.0901,11.0901,14721.7235
2007-08-24 11:50:00,26.51,26.53,26.51,26.53,12028.725314183122,11.0901,11.0985,11.0901,11.0985,12028.7253
2007-08-24 11:55:00,26.53,26.54,26.52,26.52,10233.39317773788,11.0985,11.1027,11.0943,11.0943,10233.3932
2007-08-24 12:00:00,26.52,26.54,26.51,26.54,7719.928186714541,11.0943,11.1027,11.0901,11.1027,7719.9282
2007-08-24 12:05:00,26.53,26.53,26.51,26.52,6463.195691202872,11.0985,11.0985,11.0901,11.0943,6463.1957
2007-08-24 12:10:00,26.51,26.54,26.51,26.54,13105.924596050269,11.0901,11.1027,11.0901,11.1027,13105.9246
2007-08-24 12:15:00,26.54,26.56,26.54,26.55,25134.64991023339,11.1027,11.1111,11.1027,11.1069,25134.6499
2007-08-24 12:20:00,26.56,26.6,26.56,26.57,43626.57091561938,11.1111,11.1278,11.1111,11.1152,43626.5709
2007-08-24 12:25:00,26.57,26.6,26.56,26.58,32854.57809694793,11.1152,11.1278,11.1111,11.1194,32854.5781
2007-08-24 12:30:00,26.59,26.6,26.59,26.59,7719.928186714541,11.1236,11.1278,11.1236,11.1236,7719.9282
2007-08-24 12:35:00,26.59,26.6,26.56,26.56,64991.02333931776,11.1236,11.1278,11.1111,11.1111,64991.0233
2007-08-24 12:40:00,26.56,26.6,26.55,26.59,8976.660682226211,11.1111,11.1278,11.1069,11.1236,8976.6607
2007-08-24 12:45:00,26.59,26.59,26.56,26.56,11310.592459605024,11.1236,11.1236,11.1111,11.1111,11310.5925
2007-08-24 12:50:00,26.58,26.59,26.57,26.58,1615.798922800718,11.1194,11.1236,11.1152,11.1194,1615.7989
2007-08-24 12:55:00,26.58,26.59,26.55,26.57,30879.712746858164,11.1194,11.1236,11.1069,11.1152,30879.7127
2007-08-24 13:00:00,26.56,26.57,26.56,26.56,17055.6552962298,11.1111,11.1152,11.1111,11.1111,17055.6553
2007-08-24 13:05:00,26.57,26.57,26.53,26.54,14901.256732495507,11.1152,11.1152,11.0985,11.1027,14901.2567
2007-08-24 13:10:00,26.54,26.59,26.54,26.58,18671.45421903052,11.1027,11.1236,11.1027,11.1194,18671.4542
2007-08-24 13:15:00,26.58,26.59,26.58,26.59,2154.3985637342907,11.1194,11.1236,11.1194,11.1236,2154.3986
2007-08-24 13:20:00,26.58,26.59,26.56,26.56,23698.384201077195,11.1194,11.1236,11.1111,11.1111,23698.3842
2007-08-24 13:25:00,26.56,26.58,26.55,26.58,13824.057450628365,11.1111,11.1194,11.1069,11.1194,13824.0575
2007-08-24 13:30:00,26.57,26.59,26.54,26.55,54937.16337522441,11.1152,11.1236,11.1027,11.1069,54937.1634
2007-08-24 13:35:00,26.54,26.55,26.51,26.54,64631.95691202871,11.1027,11.1069,11.0901,11.1027,64631.9569
2007-08-24 13:40:00,26.54,26.54,26.52,26.53,11310.592459605024,11.1027,11.1027,11.0943,11.0985,11310.5925
2007-08-24 13:45:00,26.53,26.54,26.51,26.53,13105.924596050269,11.0985,11.1027,11.0901,11.0985,13105.9246
2007-08-24 13:50:00,26.52,26.53,26.52,26.53,3052.0646319569114,11.0943,11.0985,11.0943,11.0985,3052.0646
2007-08-24 13:55:00,26.54,26.59,26.53,26.59,13105.924596050269,11.1027,11.1236,11.0985,11.1236,13105.9246
2007-08-24 14:00:00,26.6,26.62,26.59,26.6,31238.779174147214,11.1278,11.1362,11.1236,11.1278,31238.7792
2007-08-24 14:05:00,26.6,26.64,26.54,26.62,222621.18491921003,11.1278,11.1445,11.1027,11.1362,222621.1849
2007-08-24 14:10:00,26.62,26.62,26.61,26.62,5745.062836624775,11.1362,11.1362,11.132,11.1362,5745.0628
2007-08-24 14:15:00,26.62,26.62,26.61,26.62,7001.795332136444,11.1362,11.1362,11.132,11.1362,7001.7953
2007-08-24 14:20:00,26.62,26.62,26.62,26.62,6283.662477558348,11.1362,11.1362,11.1362,11.1362,6283.6625
2007-08-24 14:25:00,26.62,26.63,26.61,26.63,6283.662477558348,11.1362,11.1403,11.132,11.1403,6283.6625
2007-08-24 14:30:00,26.62,26.64,26.62,26.64,7181.328545780969,11.1362,11.1445,11.1362,11.1445,7181.3285
2007-08-24 14:35:00,26.64,26.66,26.64,26.65,11490.12567324955,11.1445,11.1529,11.1445,11.1487,11490.1257
2007-08-24 14:40:00,26.65,26.65,26.63,26.63,9515.260323159782,11.1487,11.1487,11.1403,11.1403,9515.2603
2007-08-24 14:45:00,26.64,26.66,26.64,26.66,9156.193895870734,11.1445,11.1529,11.1445,11.1529,9156.1939
2007-08-24 14:50:00,26.66,26.75,26.66,26.74,32495.51166965888,11.1529,11.1905,11.1529,11.1864,32495.5117
2007-08-24 14:55:00,26.74,26.77,26.71,26.77,48473.96768402154,11.1864,11.1989,11.1738,11.1989,48473.9677
2007-08-24 15:00:00,26.77,26.77,26.72,26.72,14721.723518850986,11.1989,11.1989,11.178,11.178,14721.7235
2007-08-24 15:05:00,26.73,26.74,26.71,26.71,10412.926391382403,11.1822,11.1864,11.1738,11.1738,10412.9264
2007-08-24 15:10:00,26.72,26.72,26.71,26.71,5924.596050269299,11.178,11.178,11.1738,11.1738,5924.5961
2007-08-24 15:15:00,26.72,26.74,26.72,26.72,7360.861759425493,11.178,11.1864,11.178,11.178,7360.8618
2007-08-24 15:20:00,26.72,26.72,26.69,26.7,11669.658886894074,11.178,11.178,11.1654,11.1696,11669.6589
2007-08-24 15:25:00,26.71,26.77,26.71,26.75,9156.193895870734,11.1738,11.1989,11.1738,11.1905,9156.1939
2007-08-24 15:30:00,26.75,26.85,26.75,26.78,15260.323159784555,11.1905,11.2324,11.1905,11.2031,15260.3232
2007-08-24 15:35:00,26.79,26.83,26.78,26.82,9515.260323159782,11.2073,11.224,11.2031,11.2198,9515.2603
2007-08-24 15:40:00,26.82,26.85,26.81,26.85,8617.594254937163,11.2198,11.2324,11.2156,11.2324,8617.5943
2007-08-24 15:45:00,26.84,26.85,26.83,26.84,10412.926391382403,11.2282,11.2324,11.224,11.2282,10412.9264
2007-08-24 15:50:00,26.83,26.84,26.82,26.82,12567.324955116695,11.224,11.2282,11.2198,11.2198,12567.325
2007-08-24 15:55:00,26.83,26.85,26.8,26.81,22262.118491921003,11.224,11.2324,11.2115,11.2156,22262.1185
2007-08-27 09:30:00,26.79,26.83,26.79,26.83,4129.2639138240565,11.2073,11.224,11.2073,11.224,4129.2639
2007-08-27 09:35:00,26.78,26.8,26.73,26.77,10233.39317773788,11.2031,11.2115,11.1822,11.1989,10233.3932
2007-08-27 09:40:00,26.77,26.85,26.76,26.85,4488.3303411131055,11.1989,11.2324,11.1947,11.2324,4488.3303
2007-08-27 09:45:00,26.84,26.86,26.83,26.85,18491.921005386,11.2282,11.2366,11.224,11.2324,18491.921
2007-08-27 09:50:00,26.84,26.85,26.79,26.84,13105.924596050269,11.2282,11.2324,11.2073,11.2282,13105.9246
2007-08-27 09:55:00,26.85,26.93,26.85,26.88,8438.061041292638,11.2324,11.2658,11.2324,11.2449,8438.061
2007-08-27 10:00:00,26.88,26.88,26.77,26.77,21184.919210053857,11.2449,11.2449,11.1989,11.1989,21184.9192
2007-08-27 10:05:00,26.77,26.78,26.71,26.73,9874.326750448832,11.1989,11.2031,11.1738,11.1822,9874.3268
2007-08-27 10:10:00,26.76,26.79,26.76,26.77,8078.994614003589,11.1947,11.2073,11.1947,11.1989,8078.9946
2007-08-27 10:15:00,26.77,26.81,26.76,26.78,11310.592459605024,11.1989,11.2156,11.1947,11.2031,11310.5925
2007-08-27 10:20:00,26.77,26.77,26.75,26.75,8258.527827648113,11.1989,11.1989,11.1905,11.1905,8258.5278
2007-08-27 10:25:00,26.75,26.81,26.72,26.8,12208.258527827646,11.1905,11.2156,11.178,11.2115,12208.2585
2007-08-27 10:30:00,26.8,26.83,26.8,26.83,3052.0646319569114,11.2115,11.224,11.2115,11.224,3052.0646
2007-08-27 10:35:00,26.82,26.82,26.77,26.79,8617.594254937163,11.2198,11.2198,11.1989,11.2073,8617.5943
2007-08-27 10:40:00,26.79,26.79,26.72,26.72,8078.994614003589,11.2073,11.2073,11.178,11.178,8078.9946
2007-08-27 10:45:00,26.73,26.75,26.71,26.73,12028.725314183122,11.1822,11.1905,11.1738,11.1822,12028.7253
2007-08-27 10:50:00,26.75,26.76,26.72,26.72,5206.463195691202,11.1905,11.1947,11.178,11.178,5206.4632
2007-08-27 10:55:00,26.75,26.77,26.74,26.76,10233.39317773788,11.1905,11.1989,11.1864,11.1947,10233.3932
2007-08-27 11:00:00,26.75,26.75,26.73,26.74,9156.193895870734,11.1905,11.1905,11.1822,11.1864,9156.1939
2007-08-27 11:05:00,26.74,26.75,26.72,26.75,9874.326750448832,11.1864,11.1905,11.178,11.1905,9874.3268
2007-08-27 11:10:00,26.75,26.76,26.75,26.76,4129.2639138240565,11.1905,11.1947,11.1905,11.1947,4129.2639
2007-08-27 11:15:00,26.76,26.79,26.76,26.76,3949.730700179533,11.1947,11.2073,11.1947,11.1947,3949.7307
2007-08-27 11:20:00,26.76,26.76,26.7,26.72,10412.926391382403,11.1947,11.1947,11.1696,11.178,10412.9264
2007-08-27 11:25:00,26.72,26.79,26.72,26.79,6104.129263913823,11.178,11.2073,11.178,11.2073,6104.1293
2007-08-27 11:30:00,26.77,26.77,26.75,26.76,2154.3985637342907,11.1989,11.1989,11.1905,11.1947,2154.3986
2007-08-27 11:35:00,26.76,26.83,26.76,26.8,8617.594254937163,11.1947,11.224,11.1947,11.2115,8617.5943
2007-08-27 11:40:00,26.8,26.81,26.8,26.8,897.6660682226211,11.2115,11.2156,11.2115,11.2115,897.6661
2007-08-27 11:45:00,26.8,26.81,26.8,26.81,1256.7324955116694,11.2115,11.2156,11.2115,11.2156,1256.7325
2007-08-27 11:50:00,26.8,26.81,26.8,26.81,1615.798922800718,11.2115,11.2156,11.2115,11.2156,1615.7989
2007-08-27 11:55:00,26.83,26.84,26.83,26.84,2513.464991023339,11.224,11.2282,11.224,11.2282,2513.465
2007-08-27 12:00:00,26.83,26.84,26.79,26.79,13464.991023339317,11.224,11.2282,11.2073,11.2073,13464.991
2007-08-27 12:05:00,26.79,26.79,26.77,26.77,897.6660682226211,11.2073,11.2073,11.1989,11.1989,897.6661
2007-08-27 12:10:00,26.78,26.81,26.77,26.81,5206.463195691202,11.2031,11.2156,11.1989,11.2156,5206.4632
2007-08-27 12:15:00,26.83,26.86,26.82,26.86,1795.3321364452422,11.224,11.2366,11.2198,11.2366,1795.3321
2007-08-27 12:20:00,26.86,26.88,26.85,26.86,2333.931777378815,11.2366,11.2449,11.2324,11.2366,2333.9318
2007-08-27 12:25:00,26.85,26.85,26.83,26.84,3590.6642728904844,11.2324,11.2324,11.224,11.2282,3590.6643
2007-08-27 12:30:00,26.83,26.84,26.81,26.81,3411.13105924596,11.224,11.2282,11.2156,11.2156,3411.1311
2007-08-27 12:35:00,26.82,26.85,26.81,26.84,6104.129263913823,11.2198,11.2324,11.2156,11.2282,6104.1293
2007-08-27 12:40:00,26.85,26.86,26.83,26.85,3590.6642728904844,11.2324,11.2366,11.224,11.2324,3590.6643
2007-08-27 12:45:00,26.85,26.86,26.8,26.8,4667.86355475763,11.2324,11.2366,11.2115,11.2115,4667.8636
2007-08-27 12:50:00,26.79,26.81,26.79,26.8,1077.1992818671454,11.2073,11.2156,11.2073,11.2115,1077.1993
2007-08-27 12:55:00,26.8,26.82,26.8,26.81,2692.998204667864,11.2115,11.2198,11.2115,11.2156,2692.9982
2007-08-27 13:00:00,26.82,26.86,26.82,26.86,5924.596050269299,11.2198,11.2366,11.2198,11.2366,5924.5961
2007-08-27 13:05:00,26.86,26.89,26.85,26.89,5206.463195691202,11.2366,11.2491,11.2324,11.2491,5206.4632
2007-08-27 13:10:00,26.89,26.89,26.88,26.89,1795.3321364452422,11.2491,11.2491,11.2449,11.2491,1795.3321
2007-08-27 13:15:00,26.86,26.87,26.85,26.85,4129.2639138240565,11.2366,11.2407,11.2324,11.2324,4129.2639
2007-08-27 13:20:00,26.86,26.88,26.86,26.86,3590.6642728904844,11.2366,11.2449,11.2366,11.2366,3590.6643
2007-08-27 13:25:00,26.85,26.88,26.85,26.88,3949.730700179533,11.2324,11.2449,11.2324,11.2449,3949.7307
2007-08-27 13:30:00,26.88,26.88,26.86,26.86,3590.6642728904844,11.2449,11.2449,11.2366,11.2366,3590.6643
2007-08-27 13:35:00,26.85,26.85,26.78,26.78,9335.72710951526,11.2324,11.2324,11.2031,11.2031,9335.7271
2007-08-27 13:40:00,26.77,26.78,26.74,26.74,4129.2639138240565,11.1989,11.2031,11.1864,11.1864,4129.2639
2007-08-27 13:45:00,26.73,26.75,26.72,26.75,5385.996409335727,11.1822,11.1905,11.178,11.1905,5385.9964
2007-08-27 13:50:00,26.74,26.75,26.7,26.7,7181.328545780969,11.1864,11.1905,11.1696,11.1696,7181.3285
2007-08-27 13:55:00,26.72,26.72,26.69,26.7,13105.924596050269,11.178,11.178,11.1654,11.1696,13105.9246
2007-08-27 14:00:00,26.69,26.74,26.69,26.73,6642.728904847396,11.1654,11.1864,11.1654,11.1822,6642.7289
2007-08-27 14:05:00,26.74,26.75,26.74,26.75,5385.996409335727,11.1864,11.1905,11.1864,11.1905,5385.9964
2007-08-27 14:10:00,26.75,26.76,26.73,26.76,7899.461400359065,11.1905,11.1947,11.1822,11.1947,7899.4614
2007-08-27 14:15:00,26.76,26.76,26.75,26.75,1436.2657091561937,11.1947,11.1947,11.1905,11.1905,1436.2657
2007-08-27 14:20:00,26.75,26.76,26.74,26.74,2872.531418312388,11.1905,11.1947,11.1864,11.1864,2872.5314
2007-08-27 14:25:00,26.74,26.74,26.72,26.72,5565.529622980251,11.1864,11.1864,11.178,11.178,5565.5296
2007-08-27 14:30:00,26.72,26.76,26.72,26.76,26032.31597845601,11.178,11.1947,11.178,11.1947,26032.316
2007-08-27 14:35:00,26.77,26.81,26.75,26.8,8438.061041292638,11.1989,11.2156,11.1905,11.2115,8438.061
2007-08-27 14:40:00,26.8,26.8,26.76,26.76,2872.531418312388,11.2115,11.2115,11.1947,11.1947,2872.5314
2007-08-27 14:45:00,26.77,26.77,26.74,26.75,4129.2639138240565,11.1989,11.1989,11.1864,11.1905,4129.2639
2007-08-27 14:50:00,26.75,26.76,26.75,26.75,6642.728904847396,11.1905,11.1947,11.1905,11.1905,6642.7289
2007-08-27 14:55:00,26.75,26.76,26.7,26.71,10233.39317773788,11.1905,11.1947,11.1696,11.1738,10233.3932
2007-08-27 15:00:00,26.71,26.71,26.67,26.7,8617.594254937163,11.1738,11.1738,11.1571,11.1696,8617.5943
2007-08-27 15:05:00,26.69,26.71,26.69,26.69,5924.596050269299,11.1654,11.1738,11.1654,11.1654,5924.5961
2007-08-27 15:10:00,26.7,26.7,26.69,26.7,2692.998204667864,11.1696,11.1696,11.1654,11.1696,2692.9982
2007-08-27 15:15:00,26.69,26.7,26.63,26.64,13464.991023339317,11.1654,11.1696,11.1403,11.1445,13464.991
2007-08-27 15:20:00,26.64,26.65,26.63,26.65,5385.996409335727,11.1445,11.1487,11.1403,11.1487,5385.9964
2007-08-27 15:25:00,26.64,26.69,26.64,26.68,11131.0592459605,11.1445,11.1654,11.1445,11.1613,11131.0592
2007-08-27 15:30:00,26.69,26.74,26.69,26.74,5385.996409335727,11.1654,11.1864,11.1654,11.1864,5385.9964
2007-08-27 15:35:00,26.74,26.74,26.72,26.72,2513.464991023339,11.1864,11.1864,11.178,11.178,2513.465
2007-08-27 15:40:00,26.73,26.76,26.71,26.71,12208.258527827646,11.1822,11.1947,11.1738,11.1738,12208.2585
2007-08-27 15:45:00,26.7,26.72,26.69,26.7,5565.529622980251,11.1696,11.178,11.1654,11.1696,5565.5296
2007-08-27 15:50:00,26.69,26.7,26.6,26.61,21005.38599640933,11.1654,11.1696,11.1278,11.132,21005.386
2007-08-27 15:55:00,26.6,26.62,26.52,26.61,34649.91023339317,11.1278,11.1362,11.0943,11.132,34649.9102
2007-08-28 09:30:00,26.49,26.52,26.46,26.52,4308.7971274685815,11.0818,11.0943,11.0692,11.0943,4308.7971
2007-08-28 09:35:00,26.53,26.53,26.46,26.48,5026.929982046678,11.0985,11.0985,11.0692,11.0776,5026.93
2007-08-28 09:40:00,26.47,26.47,26.43,26.45,4847.396768402154,11.0734,11.0734,11.0567,11.065,4847.3968
2007-08-28 09:45:00,26.44,26.44,26.36,26.42,5745.062836624775,11.0609,11.0609,11.0274,11.0525,5745.0628
2007-08-28 09:50:00,26.39,26.42,26.37,26.41,5745.062836624775,11.0399,11.0525,11.0316,11.0483,5745.0628
2007-08-28 09:55:00,26.41,26.42,26.4,26.41,6104.129263913823,11.0483,11.0525,11.0441,11.0483,6104.1293
2007-08-28 10:00:00,26.4,26.47,26.4,26.47,11849.192100538598,11.0441,11.0734,11.0441,11.0734,11849.1921
2007-08-28 10:05:00,26.45,26.47,26.45,26.46,3770.197486535009,11.065,11.0734,11.065,11.0692,3770.1975
2007-08-28 10:10:00,26.47,26.52,26.47,26.51,5206.463195691202,11.0734,11.0943,11.0734,11.0901,5206.4632
2007-08-28 10:15:00,26.53,26.56,26.49,26.49,12387.79174147217,11.0985,11.1111,11.0818,11.0818,12387.7917
2007-08-28 10:20:00,26.51,26.54,26.49,26.49,4667.86355475763,11.0901,11.1027,11.0818,11.0818,4667.8636
2007-08-28 10:25:00,26.47,26.51,26.46,26.49,3770.197486535009,11.0734,11.0901,11.0692,11.0818,3770.1975
2007-08-28 10:30:00,26.49,26.49,26.45,26.46,2154.3985637342907,11.0818,11.0818,11.065,11.0692,2154.3986
2007-08-28 10:35:00,26.46,26.5,26.46,26.5,1436.2657091561937,11.0692,11.086,11.0692,11.086,1436.2657
2007-08-28 10:40:00,26.5,26.54,26.49,26.49,8078.994614003589,11.086,11.1027,11.0818,11.0818,8078.9946
2007-08-28 10:45:00,26.48,26.49,26.45,26.45,4667.86355475763,11.0776,11.0818,11.065,11.065,4667.8636
2007-08-28 10:50:00,26.43,26.43,26.39,26.4,2872.531418312388,11.0567,11.0567,11.0399,11.0441,2872.5314
2007-08-28 10:55:00,26.39,26.44,26.39,26.42,7540.394973070017,11.0399,11.0609,11.0399,11.0525,7540.395
2007-08-28 11:00:00,26.4,26.44,26.4,26.42,4847.396768402154,11.0441,11.0609,11.0441,11.0525,4847.3968
2007-08-28 11:05:00,26.43,26.47,26.43,26.47,3949.730700179533,11.0567,11.0734,11.0567,11.0734,3949.7307
2007-08-28 11:10:00,26.46,26.46,26.41,26.42,4129.2639138240565,11.0692,11.0692,11.0483,11.0525,4129.2639
2007-08-28 11:15:00,26.42,26.45,26.41,26.44,4308.7971274685815,11.0525,11.065,11.0483,11.0609,4308.7971
2007-08-28 11:20:00,26.43,26.44,26.41,26.42,6104.129263913823,11.0567,11.0609,11.0483,11.0525,6104.1293
2007-08-28 11:25:00,26.43,26.44,26.42,26.44,3770.197486535009,11.0567,11.0609,11.0525,11.0609,3770.1975
2007-08-28 11:30:00,26.44,26.44,26.41,26.41,3590.6642728904844,11.0609,11.0609,11.0483,11.0483,3590.6643
2007-08-28 11:35:00,26.42,26.42,26.35,26.35,8976.660682226211,11.0525,11.0525,11.0232,11.0232,8976.6607
2007-08-28 11:40:00,26.35,26.37,26.35,26.35,4667.86355475763,11.0232,11.0316,11.0232,11.0232,4667.8636
2007-08-28 11:45:00,26.35,26.35,26.31,26.32,9874.326750448832,11.0232,11.0232,11.0065,11.0107,9874.3268
2007-08-28 11:50:00,26.32,26.33,26.28,26.31,10053.859964093355,11.0107,11.0148,10.9939,11.0065,10053.86
2007-08-28 11:55:00,26.33,26.34,26.3,26.34,9335.72710951526,11.0148,11.019,11.0023,11.019,9335.7271
2007-08-28 12:00:00,26.33,26.37,26.32,26.37,6104.129263913823,11.0148,11.0316,11.0107,11.0316,6104.1293
2007-08-28 12:05:00,26.38,26.4,26.36,26.39,9335.72710951526,11.0358,11.0441,11.0274,11.0399,9335.7271
2007-08-28 12:10:00,26.39,26.4,26.37,26.4,6642.728904847396,11.0399,11.0441,11.0316,11.0441,6642.7289
2007-08-28 12:15:00,26.4,26.4,26.39,26.39,3052.0646319569114,11.0441,11.0441,11.0399,11.0399,3052.0646
2007-08-28 12:20:00,26.39,26.41,26.36,26.37,6642.728904847396,11.0399,11.0483,11.0274,11.0316,6642.7289
2007-08-28 12:25:00,26.38,26.4,26.36,26.39,2692.998204667864,11.0358,11.0441,11.0274,11.0399,2692.9982
2007-08-28 12:30:00,26.4,26.42,26.4,26.4,4129.2639138240565,11.0441,11.0525,11.0441,11.0441,4129.2639
2007-08-28 12:35:00,26.41,26.42,26.41,26.41,2872.531418312388,11.0483,11.0525,11.0483,11.0483,2872.5314
2007-08-28 12:40:00,26.41,26.42,26.35,26.35,5565.529622980251,11.0483,11.0525,11.0232,11.0232,5565.5296
2007-08-28 12:45:00,26.35,26.36,26.33,26.33,3770.197486535009,11.0232,11.0274,11.0148,11.0148,3770.1975
2007-08-28 12:50:00,26.33,26.35,26.33,26.35,5026.929982046678,11.0148,11.0232,11.0148,11.0232,5026.93
2007-08-28 12:55:00,26.35,26.36,26.34,26.35,8617.594254937163,11.0232,11.0274,11.019,11.0232,8617.5943
2007-08-28 13:00:00,26.35,26.37,26.35,26.37,3590.6642728904844,11.0232,11.0316,11.0232,11.0316,3590.6643
2007-08-28 13:05:00,26.37,26.37,26.33,26.35,10592.459605026928,11.0316,11.0316,11.0148,11.0232,10592.4596
2007-08-28 13:10:00,26.35,26.35,26.33,26.35,7001.795332136444,11.0232,11.0232,11.0148,11.0232,7001.7953
2007-08-28 13:15:00,26.34,26.36,26.34,26.36,7719.928186714541,11.019,11.0274,11.019,11.0274,7719.9282
2007-08-28 13:20:00,26.36,26.38,26.36,26.38,1436.2657091561937,11.0274,11.0358,11.0274,11.0358,1436.2657
2007-08-28 13:25:00,26.37,26.4,26.36,26.38,3231.597845601436,11.0316,11.0441,11.0274,11.0358,3231.5978
2007-08-28 13:30:00,26.38,26.39,26.38,26.38,3949.730700179533,11.0358,11.0399,11.0358,11.0358,3949.7307
2007-08-28 13:35:00,26.38,26.4,26.36,26.4,7899.461400359065,11.0358,11.0441,11.0274,11.0441,7899.4614
2007-08-28 13:40:00,26.4,26.4,26.37,26.37,4667.86355475763,11.0441,11.0441,11.0316,11.0316,4667.8636
2007-08-28 13:45:00,26.38,26.39,26.33,26.33,5924.596050269299,11.0358,11.0399,11.0148,11.0148,5924.5961
2007-08-28 13:50:00,26.33,26.35,26.31,26.33,8078.994614003589,11.0148,11.0232,11.0065,11.0148,8078.9946
2007-08-28 13:55:00,26.35,26.36,26.31,26.36,12567.324955116695,11.0232,11.0274,11.0065,11.0274,12567.325
2007-08-28 14:00:00,26.37,26.39,26.32,26.32,21543.985637342907,11.0316,11.0399,11.0107,11.0107,21543.9856
2007-08-28 14:05:00,26.32,26.34,26.3,26.34,7360.861759425493,11.0107,11.019,11.0023,11.019,7360.8618
2007-08-28 14:10:00,26.32,26.33,26.26,26.26,8078.994614003589,11.0107,11.0148,10.9856,10.9856,8078.9946
2007-08-28 14:15:00,26.27,26.31,26.27,26.27,6283.662477558348,10.9897,11.0065,10.9897,10.9897,6283.6625
2007-08-28 14:20:00,26.3,26.3,26.25,26.3,6822.26211849192,11.0023,11.0023,10.9814,11.0023,6822.2621
2007-08-28 14:25:00,26.3,26.32,26.3,26.32,2333.931777378815,11.0023,11.0107,11.0023,11.0107,2333.9318
2007-08-28 14:30:00,26.3,26.32,26.27,26.27,5745.062836624775,11.0023,11.0107,10.9897,10.9897,5745.0628
2007-08-28 14:35:00,26.28,26.3,26.27,26.27,2872.531418312388,10.9939,11.0023,10.9897,10.9897,2872.5314
2007-08-28 14:40:00,26.22,26.26,26.17,26.21,15080.789946140034,10.9688,10.9856,10.9479,10.9646,15080.7899
2007-08-28 14:45:00,26.22,26.23,26.2,26.21,7001.795332136444,10.9688,10.973,10.9605,10.9646,7001.7953
2007-08-28 14:50:00,26.22,26.22,26.17,26.19,4667.86355475763,10.9688,10.9688,10.9479,10.9563,4667.8636
2007-08-28 14:55:00,26.19,26.21,26.15,26.21,18491.921005386,10.9563,10.9646,10.9395,10.9646,18491.921
2007-08-28 15:00:00,26.21,26.21,26.17,26.2,13285.457809694792,10.9646,10.9646,10.9479,10.9605,13285.4578
2007-08-28 15:05:00,26.21,26.21,26.13,26.15,12567.324955116695,10.9646,10.9646,10.9312,10.9395,12567.325
2007-08-28 15:10:00,26.16,26.17,26.13,26.13,9694.793536804307,10.9437,10.9479,10.9312,10.9312,9694.7935
2007-08-28 15:15:00,26.13,26.13,26.11,26.13,17235.188509874326,10.9312,10.9312,10.9228,10.9312,17235.1885
2007-08-28 15:20:00,26.13,26.13,26.05,26.06,21364.45242369838,10.9312,10.9312,10.8977,10.9019,21364.4524
2007-08-28 15:25:00,26.06,26.07,25.99,25.99,37881.50807899461,10.9019,10.9061,10.8726,10.8726,37881.5081
2007-08-28 15:30:00,26.0,26.03,26.0,26.02,20466.78635547576,10.8768,10.8893,10.8768,10.8851,20466.7864
2007-08-28 15:35:00,26.02,26.09,26.0,26.07,23877.91741472172,10.8851,10.9144,10.8768,10.9061,23877.9174
2007-08-28 15:40:00,26.07,26.07,25.93,25.95,57809.69479353679,10.9061,10.9061,10.8475,10.8559,57809.6948
2007-08-28 15:45:00,25.95,25.96,25.88,25.93,48653.50089766606,10.8559,10.86,10.8266,10.8475,48653.5009
2007-08-28 15:50:00,25.95,25.97,25.87,25.88,38240.57450628366,10.8559,10.8642,10.8224,10.8266,38240.5745
2007-08-28 15:55:00,25.89,25.92,25.84,25.89,74865.3500897666,10.8308,10.8433,10.8098,10.8308,74865.3501
2007-08-29 09:30:00,26.08,26.09,26.02,26.08,19210.05385996409,10.9102,10.9144,10.8851,10.9102,19210.0539
2007-08-29 09:35:00,26.08,26.15,26.08,26.13,3231.597845601436,10.9102,10.9395,10.9102,10.9312,3231.5978
2007-08-29 09:40:00,26.13,26.17,26.1,26.1,7899.461400359065,10.9312,10.9479,10.9186,10.9186,7899.4614
2007-08-29 09:45:00,26.07,26.1,26.01,26.06,12387.79174147217,10.9061,10.9186,10.881,10.9019,12387.7917
2007-08-29 09:50:00,26.06,26.1,26.04,26.04,5026.929982046678,10.9019,10.9186,10.8935,10.8935,5026.93
2007-08-29 09:55:00,26.06,26.1,26.05,26.05,7001.795332136444,10.9019,10.9186,10.8977,10.8977,7001.7953
2007-08-29 10:00:00,26.06,26.11,26.02,26.1,16696.58886894075,10.9019,10.9228,10.8851,10.9186,16696.5889
2007-08-29 10:05:00,26.1,26.1,26.08,26.1,6463.195691202872,10.9186,10.9186,10.9102,10.9186,6463.1957
2007-08-29 10:10:00,26.09,26.1,26.01,26.01,13644.52423698384,10.9144,10.9186,10.881,10.881,13644.5242
2007-08-29 10:15:00,26.01,26.09,26.01,26.06,7899.461400359065,10.881,10.9144,10.881,10.9019,7899.4614
2007-08-29 10:20:00,26.06,26.09,26.06,26.07,10771.992818671451,10.9019,10.9144,10.9019,10.9061,10771.9928
2007-08-29 10:25:00,26.08,26.08,26.06,26.07,3949.730700179533,10.9102,10.9102,10.9019,10.9061,3949.7307
2007-08-29 10:30:00,26.06,26.1,26.03,26.03,9874.326750448832,10.9019,10.9186,10.8893,10.8893,9874.3268
2007-08-29 10:35:00,26.03,26.03,25.97,26.01,6822.26211849192,10.8893,10.8893,10.8642,10.881,6822.2621
2007-08-29 10:40:00,26.02,26.1,26.02,26.1,8976.660682226211,10.8851,10.9186,10.8851,10.9186,8976.6607
2007-08-29 10:45:00,26.1,26.1,25.95,25.97,40754.03949730699,10.9186,10.9186,10.8559,10.8642,40754.0395
2007-08-29 10:50:00,25.97,26.08,25.96,26.08,10592.459605026928,10.8642,10.9102,10.86,10.9102,10592.4596
2007-08-29 10:55:00,26.1,26.15,26.08,26.12,14003.590664272888,10.9186,10.9395,10.9102,10.927,14003.5907
2007-08-29 11:00:00,26.12,26.15,26.11,26.13,16157.989228007178,10.927,10.9395,10.9228,10.9312,16157.9892
2007-08-29 11:05:00,26.12,26.14,26.11,26.12,9156.193895870734,10.927,10.9354,10.9228,10.927,9156.1939
2007-08-29 11:10:00,26.12,26.13,26.12,26.13,5924.596050269299,10.927,10.9312,10.927,10.9312,5924.5961
2007-08-29 11:15:00,26.13,26.13,26.11,26.12,5565.529622980251,10.9312,10.9312,10.9228,10.927,5565.5296
2007-08-29 11:20:00,26.12,26.12,26.1,26.1,4308.7971274685815,10.927,10.927,10.9186,10.9186,4308.7971
2007-08-29 11:25:00,26.11,26.13,26.11,26.13,6822.26211849192,10.9228,10.9312,10.9228,10.9312,6822.2621
2007-08-29 11:30:00,26.12,26.13,26.11,26.13,4667.86355475763,10.927,10.9312,10.9228,10.9312,4667.8636
2007-08-29 11:35:00,26.12,26.17,26.12,26.16,11310.592459605024,10.927,10.9479,10.927,10.9437,11310.5925
2007-08-29 11:40:00,26.16,26.16,26.13,26.15,6642.728904847396,10.9437,10.9437,10.9312,10.9395,6642.7289
2007-08-29 11:45:00,26.15,26.16,26.13,26.13,6283.662477558348,10.9395,10.9437,10.9312,10.9312,6283.6625
2007-08-29 11:50:00,26.13,26.13,26.13,26.13,2692.998204667864,10.9312,10.9312,10.9312,10.9312,2692.9982
2007-08-29 11:55:00,26.13,26.14,26.11,26.11,8976.660682226211,10.9312,10.9354,10.9228,10.9228,8976.6607
2007-08-29 12:00:00,26.11,26.12,26.1,26.11,4488.3303411131055,10.9228,10.927,10.9186,10.9228,4488.3303
2007-08-29 12:05:00,26.11,26.12,26.11,26.11,6283.662477558348,10.9228,10.927,10.9228,10.9228,6283.6625
2007-08-29 12:10:00,26.12,26.12,26.1,26.12,10592.459605026928,10.927,10.927,10.9186,10.927,10592.4596
2007-08-29 12:15:00,26.12,26.12,26.1,26.12,3052.0646319569114,10.927,10.927,10.9186,10.927,3052.0646
2007-08-29 12:20:00,26.12,26.13,26.12,26.12,5206.463195691202,10.927,10.9312,10.927,10.927,5206.4632
2007-08-29 12:25:00,26.12,26.13,26.09,26.1,6104.129263913823,10.927,10.9312,10.9144,10.9186,6104.1293
2007-08-29 12:30:00,26.1,26.11,26.1,26.1,1974.8653500897665,10.9186,10.9228,10.9186,10.9186,1974.8654
2007-08-29 12:35:00,26.11,26.12,26.08,26.09,7181.328545780969,10.9228,10.927,10.9102,10.9144,7181.3285
2007-08-29 12:40:00,26.08,26.11,26.08,26.09,1795.3321364452422,10.9102,10.9228,10.9102,10.9144,1795.3321
2007-08-29 12:45:00,26.11,26.11,26.08,26.1,6104.129263913823,10.9228,10.9228,10.9102,10.9186,6104.1293
2007-08-29 12:50:00,26.09,26.1,26.06,26.06,4308.7971274685815,10.9144,10.9186,10.9019,10.9019,4308.7971
2007-08-29 12:55:00,26.07,26.07,26.03,26.03,5206.463195691202,10.9061,10.9061,10.8893,10.8893,5206.4632
2007-08-29 13:00:00,26.05,26.08,26.05,26.08,3411.13105924596,10.8977,10.9102,10.8977,10.9102,3411.1311
2007-08-29 13:05:00,26.08,26.09,26.07,26.07,4667.86355475763,10.9102,10.9144,10.9061,10.9061,4667.8636
2007-08-29 13:10:00,26.08,26.08,26.05,26.05,2692.998204667864,10.9102,10.9102,10.8977,10.8977,2692.9982
2007-08-29 13:15:00,26.05,26.06,26.03,26.03,4488.3303411131055,10.8977,10.9019,10.8893,10.8893,4488.3303
2007-08-29 13:20:00,26.03,26.03,26.01,26.02,9156.193895870734,10.8893,10.8893,10.881,10.8851,9156.1939
2007-08-29 13:25:00,26.01,26.02,26.01,26.01,1256.7324955116694,10.881,10.8851,10.881,10.881,1256.7325
2007-08-29 13:30:00,26.01,26.04,26.01,26.02,12387.79174147217,10.881,10.8935,10.881,10.8851,12387.7917
2007-08-29 13:35:00,26.02,26.06,26.02,26.06,2333.931777378815,10.8851,10.9019,10.8851,10.9019,2333.9318
2007-08-29 13:40:00,26.06,26.09,26.06,26.08,6463.195691202872,10.9019,10.9144,10.9019,10.9102,6463.1957
2007-08-29 13:45:00,26.09,26.09,26.04,26.06,4667.86355475763,10.9144,10.9144,10.8935,10.9019,4667.8636
2007-08-29 13:50:00,26.06,26.09,26.06,26.06,5924.596050269299,10.9019,10.9144,10.9019,10.9019,5924.5961
2007-08-29 13:55:00,26.07,26.1,26.04,26.08,16696.58886894075,10.9061,10.9186,10.8935,10.9102,16696.5889
2007-08-29 14:00:00,26.1,26.18,26.09,26.17,12567.324955116695,10.9186,10.9521,10.9144,10.9479,12567.325
2007-08-29 14:05:00,26.17,26.18,26.16,26.18,8438.061041292638,10.9479,10.9521,10.9437,10.9521,8438.061
2007-08-29 14:10:00,26.17,26.21,26.17,26.19,12926.391382405744,10.9479,10.9646,10.9479,10.9563,12926.3914
2007-08-29 14:15:00,26.2,26.22,26.19,26.19,15978.456014362657,10.9605,10.9688,10.9563,10.9563,15978.456
2007-08-29 14:20:00,26.2,26.21,26.2,26.21,3411.13105924596,10.9605,10.9646,10.9605,10.9646,3411.1311
2007-08-29 14:25:00,26.21,26.22,26.2,26.21,3231.597845601436,10.9646,10.9688,10.9605,10.9646,3231.5978
2007-08-29 14:30:00,26.21,26.3,26.2,26.28,14721.723518850986,10.9646,11.0023,10.9605,10.9939,14721.7235
2007-08-29 14:35:00,26.28,26.31,26.28,26.31,7719.928186714541,10.9939,11.0065,10.9939,11.0065,7719.9282
2007-08-29 14:40:00,26.3,26.31,26.27,26.28,7181.328545780969,11.0023,11.0065,10.9897,10.9939,7181.3285
2007-08-29 14:45:00,26.28,26.28,26.24,26.25,7181.328545780969,10.9939,10.9939,10.9772,10.9814,7181.3285
2007-08-29 14:50:00,26.25,26.26,26.23,26.23,5206.463195691202,10.9814,10.9856,10.973,10.973,5206.4632
2007-08-29 14:55:00,26.22,26.25,26.21,26.25,3052.0646319569114,10.9688,10.9814,10.9646,10.9814,3052.0646
2007-08-29 15:00:00,26.24,26.29,26.24,26.28,10412.926391382403,10.9772,10.9981,10.9772,10.9939,10412.9264
2007-08-29 15:05:00,26.28,26.34,26.27,26.34,12567.324955116695,10.9939,11.019,10.9897,11.019,12567.325
2007-08-29 15:10:00,26.33,26.39,26.33,26.39,9335.72710951526,11.0148,11.0399,11.0148,11.0399,9335.7271
2007-08-29 15:15:00,26.37,26.37,26.33,26.34,5026.929982046678,11.0316,11.0316,11.0148,11.019,5026.93
2007-08-29 15:20:00,26.33,26.33,26.27,26.3,36983.84201077199,11.0148,11.0148,10.9897,11.0023,36983.842
2007-08-29 15:25:00,26.29,26.29,26.26,26.27,22262.118491921003,10.9981,10.9981,10.9856,10.9897,22262.1185
2007-08-29 15:30:00,26.27,26.28,26.25,26.26,43267.504488330334,10.9897,10.9939,10.9814,10.9856,43267.5045
2007-08-29 15:35:00,26.26,26.26,26.22,26.23,59245.960502692986,10.9856,10.9856,10.9688,10.973,59245.9605
2007-08-29 15:40:00,26.22,26.23,26.19,26.2,66606.82226211848,10.9688,10.973,10.9563,10.9605,66606.8223
2007-08-29 15:45:00,26.2,26.26,26.2,26.21,50807.89946140035,10.9605,10.9856,10.9605,10.9646,50807.8995
2007-08-29 15:50:00,26.2,26.21,26.18,26.19,67504.4883303411,10.9605,10.9646,10.9521,10.9563,67504.4883
2007-08-29 15:55:00,26.19,26.28,26.18,26.26,80789.9461400359,10.9563,10.9939,10.9521,10.9856,80789.9461
2007-08-30 09:30:00,26.1,26.11,26.08,26.11,4129.2639138240565,10.9186,10.9228,10.9102,10.9228,4129.2639
2007-08-30 09:35:00,26.16,26.3,26.13,26.3,6283.662477558348,10.9437,11.0023,10.9312,11.0023,6283.6625
2007-08-30 09:40:00,26.3,26.35,26.3,26.31,5924.596050269299,11.0023,11.0232,11.0023,11.0065,5924.5961
2007-08-30 09:45:00,26.31,26.4,26.31,26.39,7899.461400359065,11.0065,11.0441,11.0065,11.0399,7899.4614
2007-08-30 09:50:00,26.37,26.41,26.33,26.37,12208.258527827646,11.0316,11.0483,11.0148,11.0316,12208.2585
2007-08-30 09:55:00,26.37,26.39,26.32,26.32,7719.928186714541,11.0316,11.0399,11.0107,11.0107,7719.9282
2007-08-30 10:00:00,26.31,26.33,26.26,26.27,6283.662477558348,11.0065,11.0148,10.9856,10.9897,6283.6625
2007-08-30 10:05:00,26.3,26.39,26.3,26.39,10771.992818671451,11.0023,11.0399,11.0023,11.0399,10771.9928
2007-08-30 10:10:00,26.39,26.45,26.39,26.42,10412.926391382403,11.0399,11.065,11.0399,11.0525,10412.9264
2007-08-30 10:15:00,26.41,26.44,26.41,26.42,4308.7971274685815,11.0483,11.0609,11.0483,11.0525,4308.7971
2007-08-30 10:20:00,26.42,26.44,26.4,26.41,12387.79174147217,11.0525,11.0609,11.0441,11.0483,12387.7917
2007-08-30 10:25:00,26.41,26.45,26.41,26.41,11310.592459605024,11.0483,11.065,11.0483,11.0483,11310.5925
2007-08-30 10:30:00,26.41,26.45,26.35,26.36,11490.12567324955,11.0483,11.065,11.0232,11.0274,11490.1257
2007-08-30 10:35:00,26.35,26.36,26.31,26.31,9156.193895870734,11.0232,11.0274,11.0065,11.0065,9156.1939
2007-08-30 10:40:00,26.32,26.35,26.3,26.3,15619.389587073609,11.0107,11.0232,11.0023,11.0023,15619.3896
2007-08-30 10:45:00,26.3,26.35,26.28,26.31,29084.38061041292,11.0023,11.0232,10.9939,11.0065,29084.3806
2007-08-30 10:50:00,26.34,26.36,26.31,26.36,10951.526032315976,11.019,11.0274,11.0065,11.0274,10951.526
2007-08-30 10:55:00,26.35,26.35,26.33,26.35,2692.998204667864,11.0232,11.0232,11.0148,11.0232,2692.9982
2007-08-30 11:00:00,26.36,26.44,26.35,26.44,16517.055655296226,11.0274,11.0609,11.0232,11.0609,16517.0557
2007-08-30 11:05:00,26.43,26.44,26.41,26.43,3770.197486535009,11.0567,11.0609,11.0483,11.0567,3770.1975
2007-08-30 11:10:00,26.44,26.45,26.42,26.42,9874.326750448832,11.0609,11.065,11.0525,11.0525,9874.3268
2007-08-30 11:15:00,26.45,26.46,26.4,26.45,11490.12567324955,11.065,11.0692,11.0441,11.065,11490.1257
2007-08-30 11:20:00,26.46,26.46,26.44,26.45,8438.061041292638,11.0692,11.0692,11.0609,11.065,8438.061
2007-08-30 11:25:00,26.44,26.45,26.43,26.43,26211.849192100533,11.0609,11.065,11.0567,11.0567,26211.8492
2007-08-30 11:30:00,26.43,26.43,26.4,26.41,15080.789946140034,11.0567,11.0567,11.0441,11.0483,15080.7899
2007-08-30 11:35:00,26.41,26.44,26.4,26.41,6822.26211849192,11.0483,11.0609,11.0441,11.0483,6822.2621
2007-08-30 11:40:00,26.4,26.42,26.4,26.41,3770.197486535009,11.0441,11.0525,11.0441,11.0483,3770.1975
2007-08-30 11:45:00,26.41,26.42,26.38,26.39,4847.396768402154,11.0483,11.0525,11.0358,11.0399,4847.3968
2007-08-30 11:50:00,26.4,26.41,26.39,26.39,3590.6642728904844,11.0441,11.0483,11.0399,11.0399,3590.6643
2007-08-30 11:55:00,26.4,26.4,26.36,26.37,3770.197486535009,11.0441,11.0441,11.0274,11.0316,3770.1975
2007-08-30 12:00:00,26.36,26.36,26.33,26.33,12028.725314183122,11.0274,11.0274,11.0148,11.0148,12028.7253
2007-08-30 12:05:00,26.31,26.31,26.26,26.26,5206.463195691202,11.0065,11.0065,10.9856,10.9856,5206.4632
2007-08-30 12:10:00,26.26,26.27,26.25,26.27,6463.195691202872,10.9856,10.9897,10.9814,10.9897,6463.1957
2007-08-30 12:15:00,26.26,26.26,26.15,26.15,20287.25314183124,10.9856,10.9856,10.9395,10.9395,20287.2531
2007-08-30 12:20:00,26.15,26.24,26.15,26.23,14542.19030520646,10.9395,10.9772,10.9395,10.973,14542.1903
2007-08-30 12:25:00,26.22,26.25,26.2,26.25,4667.86355475763,10.9688,10.9814,10.9605,10.9814,4667.8636
2007-08-30 12:30:00,26.23,26.32,26.22,26.32,5206.463195691202,10.973,11.0107,10.9688,11.0107,5206.4632
2007-08-30 12:35:00,26.31,26.35,26.31,26.35,6822.26211849192,11.0065,11.0232,11.0065,11.0232,6822.2621
2007-08-30 12:40:00,26.33,26.35,26.32,26.34,7360.861759425493,11.0148,11.0232,11.0107,11.019,7360.8618
2007-08-30 12:45:00,26.35,26.35,26.32,26.34,10233.39317773788,11.0232,11.0232,11.0107,11.019,10233.3932
2007-08-30 12:50:00,26.34,26.35,26.33,26.35,6104.129263913823,11.019,11.0232,11.0148,11.0232,6104.1293
2007-08-30 12:55:00,26.35,26.36,26.34,26.36,2872.531418312388,11.0232,11.0274,11.019,11.0274,2872.5314
2007-08-30 13:00:00,26.36,26.36,26.35,26.35,2692.998204667864,11.0274,11.0274,11.0232,11.0232,2692.9982
2007-08-30 13:05:00,26.34,26.34,26.33,26.33,1615.798922800718,11.019,11.019,11.0148,11.0148,1615.7989
2007-08-30 13:10:00,26.33,26.33,26.33,26.33,1256.7324955116694,11.0148,11.0148,11.0148,11.0148,1256.7325
2007-08-30 13:15:00,26.33,26.33,26.3,26.3,3590.6642728904844,11.0148,11.0148,11.0023,11.0023,3590.6643
2007-08-30 13:20:00,26.31,26.31,26.27,26.28,7719.928186714541,11.0065,11.0065,10.9897,10.9939,7719.9282
2007-08-30 13:25:00,26.28,26.28,26.22,26.23,7181.328545780969,10.9939,10.9939,10.9688,10.973,7181.3285
2007-08-30 13:30:00,26.23,26.23,26.2,26.21,7719.928186714541,10.973,10.973,10.9605,10.9646,7719.9282
2007-08-30 13:35:00,26.21,26.26,26.21,26.25,8617.594254937163,10.9646,10.9856,10.9646,10.9814,8617.5943
2007-08-30 13:40:00,26.25,26.26,26.25,26.26,2333.931777378815,10.9814,10.9856,10.9814,10.9856,2333.9318
2007-08-30 13:45:00,26.25,26.25,26.21,26.21,9156.193895870734,10.9814,10.9814,10.9646,10.9646,9156.1939
2007-08-30 13:50:00,26.22,26.27,26.17,26.26,23698.384201077195,10.9688,10.9897,10.9479,10.9856,23698.3842
2007-08-30 13:55:00,26.26,26.27,26.25,26.27,3770.197486535009,10.9856,10.9897,10.9814,10.9897,3770.1975
2007-08-30 14:00:00,26.28,26.45,26.28,26.31,28904.8473967684,10.9939,11.065,10.9939,11.0065,28904.8474
2007-08-30 14:05:00,26.31,26.31,26.25,26.26,4667.86355475763,11.0065,11.0065,10.9814,10.9856,4667.8636
2007-08-30 14:10:00,26.26,26.26,26.25,26.26,3949.730700179533,10.9856,10.9856,10.9814,10.9856,3949.7307
2007-08-30 14:15:00,26.24,26.26,26.22,26.23,5206.463195691202,10.9772,10.9856,10.9688,10.973,5206.4632
2007-08-30 14:20:00,26.22,26.22,26.17,26.21,15260.323159784555,10.9688,10.9688,10.9479,10.9646,15260.3232
2007-08-30 14:25:00,26.21,26.23,26.18,26.18,5745.062836624775,10.9646,10.973,10.9521,10.9521,5745.0628
2007-08-30 14:30:00,26.17,26.18,26.12,26.13,9694.793536804307,10.9479,10.9521,10.927,10.9312,9694.7935
2007-08-30 14:35:00,26.12,26.15,26.11,26.12,5385.996409335727,10.927,10.9395,10.9228,10.927,5385.9964
2007-08-30 14:40:00,26.11,26.13,26.1,26.1,8258.527827648113,10.9228,10.9312,10.9186,10.9186,8258.5278
2007-08-30 14:45:00,26.1,26.1,25.98,26.0,25314.183123877912,10.9186,10.9186,10.8684,10.8768,25314.1831
2007-08-30 14:50:00,25.99,26.02,25.98,26.0,18671.45421903052,10.8726,10.8851,10.8684,10.8768,18671.4542
2007-08-30 14:55:00,26.01,26.03,25.99,26.02,20646.319569120285,10.881,10.8893,10.8726,10.8851,20646.3196
2007-08-30 15:00:00,26.03,26.07,26.01,26.07,15260.323159784555,10.8893,10.9061,10.881,10.9061,15260.3232
2007-08-30 15:05:00,26.06,26.1,26.02,26.09,20107.71992818671,10.9019,10.9186,10.8851,10.9144,20107.7199
2007-08-30 15:10:00,26.09,26.15,26.07,26.12,10592.459605026928,10.9144,10.9395,10.9061,10.927,10592.4596
2007-08-30 15:15:00,26.12,26.13,26.12,26.13,6104.129263913823,10.927,10.9312,10.927,10.9312,6104.1293
2007-08-30 15:20:00,26.12,26.18,26.12,26.16,6642.728904847396,10.927,10.9521,10.927,10.9437,6642.7289
2007-08-30 15:25:00,26.16,26.17,26.1,26.12,12028.725314183122,10.9437,10.9479,10.9186,10.927,12028.7253
2007-08-30 15:30:00,26.12,26.16,26.12,26.13,17055.6552962298,10.927,10.9437,10.927,10.9312,17055.6553
2007-08-30 15:35:00,26.14,26.15,26.06,26.06,14362.657091561938,10.9354,10.9395,10.9019,10.9019,14362.6571
2007-08-30 15:40:00,26.06,26.11,26.03,26.04,20107.71992818671,10.9019,10.9228,10.8893,10.8935,20107.7199
2007-08-30 15:45:00,26.05,26.08,26.02,26.03,11849.192100538598,10.8977,10.9102,10.8851,10.8893,11849.1921
2007-08-30 15:50:00,26.03,26.14,26.03,26.12,19389.58707360861,10.8893,10.9354,10.8893,10.927,19389.5871
2007-08-30 15:55:00,26.12,26.16,26.09,26.15,42549.37163375224,10.927,10.9437,10.9144,10.9395,42549.3716
2007-08-31 09:30:00,26.46,26.49,26.37,26.37,20287.25314183124,11.0692,11.0818,11.0316,11.0316,20287.2531
2007-08-31 09:35:00,26.37,26.39,26.32,26.34,6463.195691202872,11.0316,11.0399,11.0107,11.019,6463.1957
2007-08-31 09:40:00,26.36,26.37,26.27,26.29,13105.924596050269,11.0274,11.0316,10.9897,10.9981,13105.9246
2007-08-31 09:45:00,26.27,26.3,26.18,26.22,25852.782764811487,10.9897,11.0023,10.9521,10.9688,25852.7828
2007-08-31 09:50:00,26.21,26.23,26.16,26.18,15978.456014362657,10.9646,10.973,10.9437,10.9521,15978.456
2007-08-31 09:55:00,26.18,26.25,26.16,26.22,4488.3303411131055,10.9521,10.9814,10.9437,10.9688,4488.3303
2007-08-31 10:00:00,26.26,26.27,26.07,26.12,19030.520646319565,10.9856,10.9897,10.9061,10.927,19030.5206
2007-08-31 10:05:00,26.13,26.26,26.13,26.22,11849.192100538598,10.9312,10.9856,10.9312,10.9688,11849.1921
2007-08-31 10:10:00,26.22,26.26,26.18,26.25,8797.127468581686,10.9688,10.9856,10.9521,10.9814,8797.1275
2007-08-31 10:15:00,26.23,26.26,26.21,26.25,6104.129263913823,10.973,10.9856,10.9646,10.9814,6104.1293
2007-08-31 10:20:00,26.25,26.28,26.25,26.26,7001.795332136444,10.9814,10.9939,10.9814,10.9856,7001.7953
2007-08-31 10:25:00,26.26,26.3,26.23,26.29,8976.660682226211,10.9856,11.0023,10.973,10.9981,8976.6607
2007-08-31 10:30:00,26.26,26.3,26.23,26.3,9874.326750448832,10.9856,11.0023,10.973,11.0023,9874.3268
2007-08-31 10:35:00,26.28,26.3,26.26,26.29,12387.79174147217,10.9939,11.0023,10.9856,10.9981,12387.7917
2007-08-31 10:40:00,26.28,26.3,26.25,26.29,17235.188509874326,10.9939,11.0023,10.9814,10.9981,17235.1885
2007-08-31 10:45:00,26.29,26.32,26.28,26.3,17773.788150807897,10.9981,11.0107,10.9939,11.0023,17773.7882
2007-08-31 10:50:00,26.3,26.3,26.26,26.29,16337.522441651705,11.0023,11.0023,10.9856,10.9981,16337.5224
2007-08-31 10:55:00,26.3,26.3,26.25,26.25,10233.39317773788,11.0023,11.0023,10.9814,10.9814,10233.3932
2007-08-31 11:00:00,26.23,26.23,26.17,26.22,18671.45421903052,10.973,10.973,10.9479,10.9688,18671.4542
2007-08-31 11:05:00,26.22,26.22,26.12,26.12,17773.788150807897,10.9688,10.9688,10.927,10.927,17773.7882
2007-08-31 11:10:00,26.11,26.18,26.11,26.16,10412.926391382403,10.9228,10.9521,10.9228,10.9437,10412.9264
2007-08-31 11:15:00,26.14,26.17,26.13,26.17,5206.463195691202,10.9354,10.9479,10.9312,10.9479,5206.4632
2007-08-31 11:20:00,26.16,26.16,26.12,26.15,7181.328545780969,10.9437,10.9437,10.927,10.9395,7181.3285
2007-08-31 11:25:00,26.16,26.18,26.16,26.18,7719.928186714541,10.9437,10.9521,10.9437,10.9521,7719.9282
2007-08-31 11:30:00,26.17,26.22,26.16,26.22,12208.258527827646,10.9479,10.9688,10.9437,10.9688,12208.2585
2007-08-31 11:35:00,26.22,26.23,26.21,26.23,7540.394973070017,10.9688,10.973,10.9646,10.973,7540.395
2007-08-31 11:40:00,26.23,26.26,26.22,26.23,6283.662477558348,10.973,10.9856,10.9688,10.973,6283.6625
2007-08-31 11:45:00,26.22,26.26,26.21,26.26,6283.662477558348,10.9688,10.9856,10.9646,10.9856,6283.6625
2007-08-31 11:50:00,26.26,26.31,26.26,26.31,7899.461400359065,10.9856,11.0065,10.9856,11.0065,7899.4614
2007-08-31 11:55:00,26.3,26.37,26.28,26.35,17235.188509874326,11.0023,11.0316,10.9939,11.0232,17235.1885
2007-08-31 12:00:00,26.36,26.37,26.35,26.36,10592.459605026928,11.0274,11.0316,11.0232,11.0274,10592.4596
2007-08-31 12:05:00,26.36,26.36,26.34,26.35,5745.062836624775,11.0274,11.0274,11.019,11.0232,5745.0628
2007-08-31 12:10:00,26.35,26.36,26.33,26.33,4847.396768402154,11.0232,11.0274,11.0148,11.0148,4847.3968
2007-08-31 12:15:00,26.35,26.35,26.33,26.34,2872.531418312388,11.0232,11.0232,11.0148,11.019,2872.5314
2007-08-31 12:20:00,26.34,26.35,26.31,26.35,10771.992818671451,11.019,11.0232,11.0065,11.0232,10771.9928
2007-08-31 12:25:00,26.32,26.35,26.32,26.33,2154.3985637342907,11.0107,11.0232,11.0107,11.0148,2154.3986
2007-08-31 12:30:00,26.33,26.46,26.33,26.46,38779.17414721723,11.0148,11.0692,11.0148,11.0692,38779.1741
2007-08-31 12:35:00,26.46,26.46,26.43,26.46,5565.529622980251,11.0692,11.0692,11.0567,11.0692,5565.5296
2007-08-31 12:40:00,26.44,26.47,26.44,26.46,12208.258527827646,11.0609,11.0734,11.0609,11.0692,12208.2585
2007-08-31 12:45:00,26.45,26.47,26.44,26.46,8617.594254937163,11.065,11.0734,11.0609,11.0692,8617.5943
2007-08-31 12:50:00,26.46,26.46,26.44,26.44,3949.730700179533,11.0692,11.0692,11.0609,11.0609,3949.7307
2007-08-31 12:55:00,26.44,26.46,26.44,26.45,2154.3985637342907,11.0609,11.0692,11.0609,11.065,2154.3986
2007-08-31 13:00:00,26.44,26.46,26.4,26.41,16337.522441651705,11.0609,11.0692,11.0441,11.0483,16337.5224
2007-08-31 13:05:00,26.41,26.42,26.4,26.42,2333.931777378815,11.0483,11.0525,11.0441,11.0525,2333.9318
2007-08-31 13:10:00,26.4,26.42,26.4,26.4,4308.7971274685815,11.0441,11.0525,11.0441,11.0441,4308.7971
2007-08-31 13:15:00,26.41,26.42,26.4,26.4,2872.531418312388,11.0483,11.0525,11.0441,11.0441,2872.5314
2007-08-31 13:20:00,26.4,26.41,26.39,26.4,2692.998204667864,11.0441,11.0483,11.0399,11.0441,2692.9982
2007-08-31 13:25:00,26.4,26.41,26.39,26.41,2692.998204667864,11.0441,11.0483,11.0399,11.0483,2692.9982
2007-08-31 13:30:00,26.41,26.42,26.36,26.37,5924.596050269299,11.0483,11.0525,11.0274,11.0316,5924.5961
2007-08-31 13:35:00,26.39,26.41,26.37,26.37,7001.795332136444,11.0399,11.0483,11.0316,11.0316,7001.7953
2007-08-31 13:40:00,26.38,26.38,26.32,26.32,9335.72710951526,11.0358,11.0358,11.0107,11.0107,9335.7271
2007-08-31 13:45:00,26.33,26.33,26.28,26.29,10412.926391382403,11.0148,11.0148,10.9939,10.9981,10412.9264
2007-08-31 13:50:00,26.29,26.32,26.28,26.31,5745.062836624775,10.9981,11.0107,10.9939,11.0065,5745.0628
2007-08-31 13:55:00,26.32,26.32,26.31,26.31,5385.996409335727,11.0107,11.0107,11.0065,11.0065,5385.9964
2007-08-31 14:00:00,26.31,26.33,26.31,26.31,7001.795332136444,11.0065,11.0148,11.0065,11.0065,7001.7953
2007-08-31 14:05:00,26.31,26.32,26.3,26.32,12028.725314183122,11.0065,11.0107,11.0023,11.0107,12028.7253
2007-08-31 14:10:00,26.32,26.34,26.31,26.33,14721.723518850986,11.0107,11.019,11.0065,11.0148,14721.7235
2007-08-31 14:15:00,26.35,26.39,26.35,26.37,7360.861759425493,11.0232,11.0399,11.0232,11.0316,7360.8618
2007-08-31 14:20:00,26.37,26.37,26.31,26.34,7001.795332136444,11.0316,11.0316,11.0065,11.019,7001.7953
2007-08-31 14:25:00,26.33,26.33,26.31,26.33,3052.0646319569114,11.0148,11.0148,11.0065,11.0148,3052.0646
2007-08-31 14:30:00,26.32,26.35,26.32,26.35,2692.998204667864,11.0107,11.0232,11.0107,11.0232,2692.9982
2007-08-31 14:35:00,26.35,26.36,26.32,26.36,6463.195691202872,11.0232,11.0274,11.0107,11.0274,6463.1957
2007-08-31 14:40:00,26.36,26.37,26.35,26.35,4488.3303411131055,11.0274,11.0316,11.0232,11.0232,4488.3303
2007-08-31 14:45:00,26.36,26.38,26.34,26.37,62477.55834829443,11.0274,11.0358,11.019,11.0316,62477.5583
2007-08-31 14:50:00,26.37,26.4,26.37,26.4,8078.994614003589,11.0316,11.0441,11.0316,11.0441,8078.9946
2007-08-31 14:55:00,26.39,26.4,26.37,26.37,4488.3303411131055,11.0399,11.0441,11.0316,11.0316,4488.3303
2007-08-31 15:00:00,26.38,26.41,26.37,26.41,9156.193895870734,11.0358,11.0483,11.0316,11.0483,9156.1939
2007-08-31 15:05:00,26.41,26.44,26.41,26.43,8797.127468581686,11.0483,11.0609,11.0483,11.0567,8797.1275
2007-08-31 15:10:00,26.43,26.47,26.42,26.45,12746.85816876122,11.0567,11.0734,11.0525,11.065,12746.8582
2007-08-31 15:15:00,26.45,26.46,26.45,26.46,4847.396768402154,11.065,11.0692,11.065,11.0692,4847.3968
2007-08-31 15:20:00,26.45,26.45,26.4,26.41,13824.057450628365,11.065,11.065,11.0441,11.0483,13824.0575
2007-08-31 15:25:00,26.4,26.43,26.4,26.42,7719.928186714541,11.0441,11.0567,11.0441,11.0525,7719.9282
2007-08-31 15:30:00,26.42,26.46,26.42,26.45,8078.994614003589,11.0525,11.0692,11.0525,11.065,8078.9946
2007-08-31 15:35:00,26.46,26.5,26.45,26.47,17773.788150807897,11.0692,11.086,11.065,11.0734,17773.7882
2007-08-31 15:40:00,26.48,26.5,26.47,26.5,10233.39317773788,11.0776,11.086,11.0734,11.086,10233.3932
2007-08-31 15:45:00,26.5,26.51,26.48,26.48,11131.0592459605,11.086,11.0901,11.0776,11.0776,11131.0592
2007-08-31 15:50:00,26.48,26.48,26.41,26.45,31597.84560143626,11.0776,11.0776,11.0483,11.065,31597.8456
2007-08-31 15:55:00,26.44,26.45,26.35,26.35,51885.098743267496,11.0609,11.065,11.0232,11.0232,51885.0987
2007-09-04 09:30:00,26.64,26.67,26.49,26.54,54578.09694793536,11.1445,11.1571,11.0818,11.1027,54578.0969
2007-09-04 09:35:00,26.52,26.68,26.52,26.62,29443.44703770197,11.0943,11.1613,11.0943,11.1362,29443.447
2007-09-04 09:40:00,26.65,26.7,26.61,26.7,25314.183123877912,11.1487,11.1696,11.132,11.1696,25314.1831
2007-09-04 09:45:00,26.69,26.77,26.67,26.75,47037.70197486534,11.1654,11.1989,11.1571,11.1905,47037.702
2007-09-04 09:50:00,26.75,26.76,26.67,26.69,54578.09694793536,11.1905,11.1947,11.1571,11.1654,54578.0969
2007-09-04 09:55:00,26.69,26.72,26.66,26.69,29443.44703770197,11.1654,11.178,11.1529,11.1654,29443.447
2007-09-04 10:00:00,26.69,26.98,26.69,26.9,120825.8527827648,11.1654,11.2868,11.1654,11.2533,120825.8528
2007-09-04 10:05:00,26.9,26.96,26.88,26.9,51885.098743267496,11.2533,11.2784,11.2449,11.2533,51885.0987
2007-09-04 10:10:00,26.89,26.97,26.86,26.88,91382.40574506282,11.2491,11.2826,11.2366,11.2449,91382.4057
2007-09-04 10:15:00,26.86,26.88,26.86,26.86,16337.522441651705,11.2366,11.2449,11.2366,11.2366,16337.5224
2007-09-04 10:20:00,26.86,26.92,26.86,26.92,34649.91023339317,11.2366,11.2617,11.2366,11.2617,34649.9102
2007-09-04 10:25:00,26.9,26.95,26.9,26.95,40035.9066427289,11.2533,11.2742,11.2533,11.2742,40035.9066
2007-09-04 10:30:00,26.94,27.0,26.94,27.0,58348.294434470365,11.27,11.2951,11.27,11.2951,58348.2944
2007-09-04 10:35:00,27.0,27.02,26.98,26.99,65350.08976660681,11.2951,11.3035,11.2868,11.2909,65350.0898
2007-09-04 10:40:00,26.98,26.99,26.95,26.96,23877.91741472172,11.2868,11.2909,11.2742,11.2784,23877.9174
2007-09-04 10:45:00,26.96,27.01,26.96,27.0,49371.63375224416,11.2784,11.2993,11.2784,11.2951,49371.6338
2007-09-04 10:50:00,27.0,27.01,26.99,26.99,43626.57091561938,11.2951,11.2993,11.2909,11.2909,43626.5709
2007-09-04 10:55:00,26.99,27.01,26.96,26.96,35547.576301615794,11.2909,11.2993,11.2784,11.2784,35547.5763
2007-09-04 11:00:00,26.96,26.97,26.91,26.93,27827.64811490125,11.2784,11.2826,11.2575,11.2658,27827.6481
2007-09-04 11:05:00,26.93,26.96,26.93,26.96,33572.71095152603,11.2658,11.2784,11.2658,11.2784,33572.711
2007-09-04 11:10:00,26.96,26.96,26.94,26.94,28007.181328545776,11.2784,11.2784,11.27,11.27,28007.1813
2007-09-04 11:15:00,26.95,26.95,26.94,26.95,22800.71813285457,11.2742,11.2742,11.27,11.2742,22800.7181
2007-09-04 11:20:00,26.95,27.01,26.95,27.01,74326.75044883302,11.2742,11.2993,11.2742,11.2993,74326.7504
2007-09-04 11:25:00,27.0,27.0,26.97,26.97,18671.45421903052,11.2951,11.2951,11.2826,11.2826,18671.4542
2007-09-04 11:30:00,26.97,26.99,26.97,26.98,19748.653500897664,11.2826,11.2909,11.2826,11.2868,19748.6535
2007-09-04 11:35:00,26.98,26.99,26.98,26.98,18132.854578096943,11.2868,11.2909,11.2868,11.2868,18132.8546
2007-09-04 11:40:00,26.99,26.99,26.95,26.95,23518.85098743267,11.2909,11.2909,11.2742,11.2742,23518.851
2007-09-04 11:45:00,26.95,26.95,26.91,26.91,24416.51705565529,11.2742,11.2742,11.2575,11.2575,24416.5171
2007-09-04 11:50:00,26.91,26.91,26.89,26.9,16696.58886894075,11.2575,11.2575,11.2491,11.2533,16696.5889
2007-09-04 11:55:00,26.9,26.9,26.88,26.88,16517.055655296226,11.2533,11.2533,11.2449,11.2449,16517.0557
2007-09-04 12:00:00,26.87,26.88,26.86,26.86,21903.05206463196,11.2407,11.2449,11.2366,11.2366,21903.0521
2007-09-04 12:05:00,26.86,26.88,26.85,26.88,9694.793536804307,11.2366,11.2449,11.2324,11.2449,9694.7935
2007-09-04 12:10:00,26.88,26.88,26.86,26.86,7181.328545780969,11.2449,11.2449,11.2366,11.2366,7181.3285
2007-09-04 12:15:00,26.86,26.87,26.84,26.84,29443.44703770197,11.2366,11.2407,11.2282,11.2282,29443.447
2007-09-04 12:20:00,26.84,26.85,26.84,26.84,14003.590664272888,11.2282,11.2324,11.2282,11.2282,14003.5907
2007-09-04 12:25:00,26.84,26.87,26.84,26.85,29622.980251346493,11.2282,11.2407,11.2282,11.2324,29622.9803
2007-09-04 12:30:00,26.85,26.86,26.85,26.86,12926.391382405744,11.2324,11.2366,11.2324,11.2366,12926.3914
2007-09-04 12:35:00,26.86,26.86,26.85,26.85,22082.58527827648,11.2366,11.2366,11.2324,11.2324,22082.5853
2007-09-04 12:40:00,26.85,26.85,26.84,26.84,9694.793536804307,11.2324,11.2324,11.2282,11.2282,9694.7935
2007-09-04 12:45:00,26.85,26.85,26.84,26.85,18312.38779174147,11.2324,11.2324,11.2282,11.2324,18312.3878
2007-09-04 12:50:00,26.85,26.85,26.8,26.8,26929.98204667864,11.2324,11.2324,11.2115,11.2115,26929.982
2007-09-04 12:55:00,26.8,26.81,26.72,26.73,32495.51166965888,11.2115,11.2156,11.178,11.1822,32495.5117
2007-09-04 13:00:00,26.72,26.74,26.7,26.74,19928.186714542186,11.178,11.1864,11.1696,11.1864,19928.1867
2007-09-04 13:05:00,26.74,26.77,26.73,26.75,11310.592459605024,11.1864,11.1989,11.1822,11.1905,11310.5925
2007-09-04 13:10:00,26.75,26.81,26.75,26.81,38420.10771992818,11.1905,11.2156,11.1905,11.2156,38420.1077
2007-09-04 13:15:00,26.81,26.85,26.81,26.84,12926.391382405744,11.2156,11.2324,11.2156,11.2282,12926.3914
2007-09-04 13:20:00,26.84,26.86,26.83,26.85,28725.314183123875,11.2282,11.2366,11.224,11.2324,28725.3142
2007-09-04 13:25:00,26.85,26.85,26.83,26.84,18850.987432675043,11.2324,11.2324,11.224,11.2282,18850.9874
2007-09-04 13:30:00,26.83,26.83,26.82,26.82,13105.924596050269,11.224,11.224,11.2198,11.2198,13105.9246
2007-09-04 13:35:00,26.82,26.82,26.78,26.78,16876.122082585276,11.2198,11.2198,11.2031,11.2031,16876.1221
2007-09-04 13:40:00,26.78,26.79,26.77,26.77,12926.391382405744,11.2031,11.2073,11.1989,11.1989,12926.3914
2007-09-04 13:45:00,26.77,26.81,26.76,26.81,44524.236983842005,11.1989,11.2156,11.1947,11.2156,44524.237
2007-09-04 13:50:00,26.81,26.84,26.81,26.82,22980.2513464991,11.2156,11.2282,11.2156,11.2198,22980.2513
2007-09-04 13:55:00,26.82,26.83,26.8,26.83,23339.31777378815,11.2198,11.224,11.2115,11.224,23339.3178
2007-09-04 14:00:00,26.83,26.83,26.81,26.82,12746.85816876122,11.224,11.224,11.2156,11.2198,12746.8582
2007-09-04 14:05:00,26.81,26.83,26.8,26.82,14003.590664272888,11.2156,11.224,11.2115,11.2198,14003.5907
2007-09-04 14:10:00,26.82,26.84,26.82,26.83,14003.590664272888,11.2198,11.2282,11.2198,11.224,14003.5907
2007-09-04 14:15:00,26.84,26.87,26.84,26.87,18491.921005386,11.2282,11.2407,11.2282,11.2407,18491.921
2007-09-04 14:20:00,26.88,26.89,26.86,26.89,24416.51705565529,11.2449,11.2491,11.2366,11.2491,24416.5171
2007-09-04 14:25:00,26.88,26.89,26.88,26.89,31956.91202872531,11.2449,11.2491,11.2449,11.2491,31956.912
2007-09-04 14:30:00,26.89,26.91,26.88,26.88,34470.37701974865,11.2491,11.2575,11.2449,11.2449,34470.377
2007-09-04 14:35:00,26.88,26.9,26.87,26.87,23339.31777378815,11.2449,11.2533,11.2407,11.2407,23339.3178
2007-09-04 14:40:00,26.86,26.89,26.85,26.88,24236.98384201077,11.2366,11.2491,11.2324,11.2449,24236.9838
2007-09-04 14:45:00,26.88,26.89,26.85,26.85,23159.784560143624,11.2449,11.2491,11.2324,11.2324,23159.7846
2007-09-04 14:50:00,26.85,26.87,26.85,26.87,11131.0592459605,11.2324,11.2407,11.2324,11.2407,11131.0592
2007-09-04 14:55:00,26.86,26.88,26.86,26.86,11310.592459605024,11.2366,11.2449,11.2366,11.2366,11310.5925
2007-09-04 15:00:00,26.86,26.89,26.86,26.87,27289.04847396768,11.2366,11.2491,11.2366,11.2407,27289.0485
2007-09-04 15:05:00,26.88,26.89,26.88,26.89,19389.58707360861,11.2449,11.2491,11.2449,11.2491,19389.5871
2007-09-04 15:10:00,26.89,26.89,26.85,26.88,47576.30161579892,11.2491,11.2491,11.2324,11.2449,47576.3016
2007-09-04 15:15:00,26.87,26.88,26.87,26.88,17414.721723518847,11.2407,11.2449,11.2407,11.2449,17414.7217
2007-09-04 15:20:00,26.88,26.89,26.86,26.88,36445.242369838415,11.2449,11.2491,11.2366,11.2449,36445.2424
2007-09-04 15:25:00,26.87,26.88,26.87,26.87,34111.3105924596,11.2407,11.2449,11.2407,11.2407,34111.3106
2007-09-04 15:30:00,26.87,26.89,26.86,26.88,44165.17055655296,11.2407,11.2491,11.2366,11.2449,44165.1706
2007-09-04 15:35:00,26.88,26.88,26.84,26.84,23339.31777378815,11.2449,11.2449,11.2282,11.2282,23339.3178
2007-09-04 15:40:00,26.84,26.84,26.77,26.78,21364.45242369838,11.2282,11.2282,11.1989,11.2031,21364.4524
2007-09-04 15:45:00,26.78,26.83,26.77,26.81,27468.581687612204,11.2031,11.224,11.1989,11.2156,27468.5817
2007-09-04 15:50:00,26.81,26.83,26.8,26.81,32675.04488330341,11.2156,11.224,11.2115,11.2156,32675.0449
2007-09-04 15:55:00,26.81,26.85,26.79,26.79,52782.76481149012,11.2156,11.2324,11.2073,11.2073,52782.7648
2007-09-05 09:30:00,26.56,26.64,26.47,26.53,14721.723518850986,11.1111,11.1445,11.0734,11.0985,14721.7235
2007-09-05 09:35:00,26.52,26.55,26.49,26.55,3411.13105924596,11.0943,11.1069,11.0818,11.1069,3411.1311
2007-09-05 09:40:00,26.59,26.63,26.51,26.51,5924.596050269299,11.1236,11.1403,11.0901,11.0901,5924.5961
2007-09-05 09:45:00,26.51,26.56,26.49,26.56,67145.42190305206,11.0901,11.1111,11.0818,11.1111,67145.4219
2007-09-05 09:50:00,26.56,26.58,26.55,26.55,5385.996409335727,11.1111,11.1194,11.1069,11.1069,5385.9964
2007-09-05 09:55:00,26.57,26.57,26.51,26.51,7719.928186714541,11.1152,11.1152,11.0901,11.0901,7719.9282
2007-09-05 10:00:00,26.51,26.54,26.45,26.47,49371.63375224416,11.0901,11.1027,11.065,11.0734,49371.6338
2007-09-05 10:05:00,26.46,26.49,26.42,26.47,20107.71992818671,11.0692,11.0818,11.0525,11.0734,20107.7199
2007-09-05 10:10:00,26.46,26.49,26.44,26.47,24057.450628366245,11.0692,11.0818,11.0609,11.0734,24057.4506
2007-09-05 10:15:00,26.47,26.49,26.46,26.49,7360.861759425493,11.0734,11.0818,11.0692,11.0818,7360.8618
2007-09-05 10:20:00,26.48,26.53,26.47,26.5,31956.91202872531,11.0776,11.0985,11.0734,11.086,31956.912
2007-09-05 10:25:00,26.51,26.52,26.49,26.51,11490.12567324955,11.0901,11.0943,11.0818,11.0901,11490.1257
2007-09-05 10:30:00,26.52,26.53,26.5,26.53,14901.256732495507,11.0943,11.0985,11.086,11.0985,14901.2567
2007-09-05 10:35:00,26.52,26.55,26.52,26.53,21543.985637342907,11.0943,11.1069,11.0943,11.0985,21543.9856
2007-09-05 10:40:00,26.54,26.57,26.53,26.57,24596.050269299816,11.1027,11.1152,11.0985,11.1152,24596.0503
2007-09-05 10:45:00,26.57,26.59,26.56,26.57,6463.195691202872,11.1152,11.1236,11.1111,11.1152,6463.1957
2007-09-05 10:50:00,26.57,26.6,26.56,26.59,7540.394973070017,11.1152,11.1278,11.1111,11.1236,7540.395
2007-09-05 10:55:00,26.59,26.62,26.59,26.59,9156.193895870734,11.1236,11.1362,11.1236,11.1236,9156.1939
2007-09-05 11:00:00,26.62,26.62,26.54,26.54,6463.195691202872,11.1362,11.1362,11.1027,11.1027,6463.1957
2007-09-05 11:05:00,26.54,26.56,26.52,26.56,10592.459605026928,11.1027,11.1111,11.0943,11.1111,10592.4596
2007-09-05 11:10:00,26.56,26.59,26.55,26.57,4847.396768402154,11.1111,11.1236,11.1069,11.1152,4847.3968
2007-09-05 11:15:00,26.57,26.59,26.57,26.58,14721.723518850986,11.1152,11.1236,11.1152,11.1194,14721.7235
2007-09-05 11:20:00,26.57,26.6,26.57,26.57,8797.127468581686,11.1152,11.1278,11.1152,11.1152,8797.1275
2007-09-05 11:25:00,26.57,26.59,26.57,26.57,6642.728904847396,11.1152,11.1236,11.1152,11.1152,6642.7289
2007-09-05 11:30:00,26.57,26.59,26.56,26.57,17055.6552962298,11.1152,11.1236,11.1111,11.1152,17055.6553
2007-09-05 11:35:00,26.57,26.58,26.55,26.56,17773.788150807897,11.1152,11.1194,11.1069,11.1111,17773.7882
2007-09-05 11:40:00,26.55,26.56,26.52,26.54,12926.391382405744,11.1069,11.1111,11.0943,11.1027,12926.3914
2007-09-05 11:45:00,26.53,26.55,26.53,26.54,12567.324955116695,11.0985,11.1069,11.0985,11.1027,12567.325
2007-09-05 11:50:00,26.55,26.56,26.54,26.54,9156.193895870734,11.1069,11.1111,11.1027,11.1027,9156.1939
2007-09-05 11:55:00,26.56,26.59,26.55,26.57,10951.526032315976,11.1111,11.1236,11.1069,11.1152,10951.526
2007-09-05 12:00:00,26.57,26.59,26.57,26.59,5565.529622980251,11.1152,11.1236,11.1152,11.1236,5565.5296
2007-09-05 12:05:00,26.59,26.61,26.57,26.61,11131.0592459605,11.1236,11.132,11.1152,11.132,11131.0592
2007-09-05 12:10:00,26.61,26.66,26.61,26.66,26570.915619389583,11.132,11.1529,11.132,11.1529,26570.9156
2007-09-05 12:15:00,26.65,26.67,26.65,26.66,7181.328545780969,11.1487,11.1571,11.1487,11.1529,7181.3285
2007-09-05 12:20:00,26.67,26.67,26.64,26.64,7360.861759425493,11.1571,11.1571,11.1445,11.1445,7360.8618
2007-09-05 12:25:00,26.64,26.68,26.63,26.67,6463.195691202872,11.1445,11.1613,11.1403,11.1571,6463.1957
2007-09-05 12:30:00,26.66,26.68,26.66,26.66,6104.129263913823,11.1529,11.1613,11.1529,11.1529,6104.1293
2007-09-05 12:35:00,26.66,26.69,26.62,26.69,11849.192100538598,11.1529,11.1654,11.1362,11.1654,11849.1921
2007-09-05 12:40:00,26.67,26.7,26.67,26.69,9694.793536804307,11.1571,11.1696,11.1571,11.1654,9694.7935
2007-09-05 12:45:00,26.69,26.71,26.66,26.67,12208.258527827646,11.1654,11.1738,11.1529,11.1571,12208.2585
2007-09-05 12:50:00,26.68,26.68,26.67,26.68,5565.529622980251,11.1613,11.1613,11.1571,11.1613,5565.5296
2007-09-05 12:55:00,26.68,26.73,26.67,26.73,12746.85816876122,11.1613,11.1822,11.1571,11.1822,12746.8582
2007-09-05 13:00:00,26.73,26.75,26.7,26.74,12208.258527827646,11.1822,11.1905,11.1696,11.1864,12208.2585
2007-09-05 13:05:00,26.74,26.74,26.71,26.71,7360.861759425493,11.1864,11.1864,11.1738,11.1738,7360.8618
2007-09-05 13:10:00,26.71,26.72,26.69,26.71,11310.592459605024,11.1738,11.178,11.1654,11.1738,11310.5925
2007-09-05 13:15:00,26.7,26.74,26.7,26.73,7001.795332136444,11.1696,11.1864,11.1696,11.1822,7001.7953
2007-09-05 13:20:00,26.71,26.72,26.69,26.7,10592.459605026928,11.1738,11.178,11.1654,11.1696,10592.4596
2007-09-05 13:25:00,26.68,26.69,26.66,26.66,11131.0592459605,11.1613,11.1654,11.1529,11.1529,11131.0592
2007-09-05 13:30:00,26.66,26.67,26.64,26.64,11669.658886894074,11.1529,11.1571,11.1445,11.1445,11669.6589
2007-09-05 13:35:00,26.63,26.65,26.62,26.63,10951.526032315976,11.1403,11.1487,11.1362,11.1403,10951.526
2007-09-05 13:40:00,26.63,26.65,26.62,26.65,8078.994614003589,11.1403,11.1487,11.1362,11.1487,8078.9946
2007-09-05 13:45:00,26.65,26.69,26.64,26.67,8078.994614003589,11.1487,11.1654,11.1445,11.1571,8078.9946
2007-09-05 13:50:00,26.67,26.69,26.65,26.67,12387.79174147217,11.1571,11.1654,11.1487,11.1571,12387.7917
2007-09-05 13:55:00,26.67,26.7,26.66,26.67,10592.459605026928,11.1571,11.1696,11.1529,11.1571,10592.4596
2007-09-05 14:00:00,26.65,26.71,26.62,26.62,17414.721723518847,11.1487,11.1738,11.1362,11.1362,17414.7217
2007-09-05 14:05:00,26.63,26.66,26.62,26.65,10233.39317773788,11.1403,11.1529,11.1362,11.1487,10233.3932
2007-09-05 14:10:00,26.64,26.65,26.61,26.61,8976.660682226211,11.1445,11.1487,11.132,11.132,8976.6607
2007-09-05 14:15:00,26.61,26.64,26.61,26.61,10233.39317773788,11.132,11.1445,11.132,11.132,10233.3932
2007-09-05 14:20:00,26.61,26.62,26.57,26.57,14362.657091561938,11.132,11.1362,11.1152,11.1152,14362.6571
2007-09-05 14:25:00,26.59,26.61,26.57,26.6,14362.657091561938,11.1236,11.132,11.1152,11.1278,14362.6571
2007-09-05 14:30:00,26.61,26.65,26.6,26.64,17773.788150807897,11.132,11.1487,11.1278,11.1445,17773.7882
2007-09-05 14:35:00,26.64,26.67,26.64,26.66,17414.721723518847,11.1445,11.1571,11.1445,11.1529,17414.7217
2007-09-05 14:40:00,26.66,26.67,26.6,26.64,22262.118491921003,11.1529,11.1571,11.1278,11.1445,22262.1185
2007-09-05 14:45:00,26.63,26.64,26.61,26.64,13285.457809694792,11.1403,11.1445,11.132,11.1445,13285.4578
2007-09-05 14:50:00,26.64,26.65,26.6,26.65,11310.592459605024,11.1445,11.1487,11.1278,11.1487,11310.5925
2007-09-05 14:55:00,26.65,26.71,26.65,26.68,46858.16876122082,11.1487,11.1738,11.1487,11.1613,46858.1688
2007-09-05 15:00:00,26.68,26.71,26.67,26.7,26032.31597845601,11.1613,11.1738,11.1571,11.1696,26032.316
2007-09-05 15:05:00,26.7,26.73,26.69,26.71,21723.518850987428,11.1696,11.1822,11.1654,11.1738,21723.5189
2007-09-05 15:10:00,26.73,26.74,26.71,26.72,25673.24955116696,11.1822,11.1864,11.1738,11.178,25673.2496
2007-09-05 15:15:00,26.74,26.76,26.71,26.76,23339.31777378815,11.1864,11.1947,11.1738,11.1947,23339.3178
2007-09-05 15:20:00,26.75,26.75,26.72,26.72,27289.04847396768,11.1905,11.1905,11.178,11.178,27289.0485
2007-09-05 15:25:00,26.72,26.75,26.7,26.74,22082.58527827648,11.178,11.1905,11.1696,11.1864,22082.5853
2007-09-05 15:30:00,26.74,26.74,26.7,26.7,35906.642728904844,11.1864,11.1864,11.1696,11.1696,35906.6427
2007-09-05 15:35:00,26.7,26.71,26.69,26.7,31956.91202872531,11.1696,11.1738,11.1654,11.1696,31956.912
2007-09-05 15:40:00,26.69,26.77,26.69,26.74,76122.08258527826,11.1654,11.1989,11.1654,11.1864,76122.0826
2007-09-05 15:45:00,26.74,26.82,26.73,26.8,52782.76481149012,11.1864,11.2198,11.1822,11.2115,52782.7648
2007-09-05 15:50:00,26.81,26.82,26.73,26.73,52423.69838420107,11.2156,11.2198,11.1822,11.1822,52423.6984
2007-09-05 15:55:00,26.73,26.75,26.7,26.7,59605.02692998204,11.1822,11.1905,11.1696,11.1696,59605.0269
2007-09-06 09:30:00,26.35,26.35,26.15,26.15,8797.127468581686,11.0232,11.0232,10.9395,10.9395,8797.1275
2007-09-06 09:35:00,26.12,26.12,26.04,26.06,77917.4147217235,10.927,10.927,10.8935,10.9019,77917.4147
2007-09-06 09:40:00,26.07,26.17,26.05,26.16,59784.56014362656,10.9061,10.9479,10.8977,10.9437,59784.5601
2007-09-06 09:45:00,26.15,26.16,26.07,26.09,25673.24955116696,10.9395,10.9437,10.9061,10.9144,25673.2496
2007-09-06 09:50:00,26.1,26.16,26.09,26.15,32495.51166965888,10.9186,10.9437,10.9144,10.9395,32495.5117
2007-09-06 09:55:00,26.13,26.15,26.08,26.11,49730.7001795332,10.9312,10.9395,10.9102,10.9228,49730.7002
2007-09-06 10:00:00,26.12,26.14,26.1,26.12,48833.03411131058,10.927,10.9354,10.9186,10.927,48833.0341
2007-09-06 10:05:00,26.11,26.12,26.01,26.03,36086.175942549366,10.9228,10.927,10.881,10.8893,36086.1759
2007-09-06 10:10:00,26.03,26.08,26.02,26.03,12208.258527827646,10.8893,10.9102,10.8851,10.8893,12208.2585
2007-09-06 10:15:00,26.02,26.02,25.92,25.93,31059.24596050269,10.8851,10.8851,10.8433,10.8475,31059.246
2007-09-06 10:20:00,25.93,25.94,25.81,25.86,42010.77199281866,10.8475,10.8517,10.7973,10.8182,42010.772
2007-09-06 10:25:00,25.86,25.87,25.82,25.82,14901.256732495507,10.8182,10.8224,10.8015,10.8015,14901.2567
2007-09-06 10:30:00,25.81,25.84,25.76,25.76,50269.29982046678,10.7973,10.8098,10.7764,10.7764,50269.2998
2007-09-06 10:35:00,25.76,25.79,25.73,25.79,25134.64991023339,10.7764,10.7889,10.7638,10.7889,25134.6499
2007-09-06 10:40:00,25.79,25.9,25.79,25.87,32675.04488330341,10.7889,10.8349,10.7889,10.8224,32675.0449
2007-09-06 10:45:00,25.87,25.92,25.84,25.9,156552.96229802512,10.8224,10.8433,10.8098,10.8349,156552.9623
2007-09-06 10:50:00,25.91,25.98,25.91,25.98,25673.24955116696,10.8391,10.8684,10.8391,10.8684,25673.2496
2007-09-06 10:55:00,25.98,26.06,25.97,26.04,66427.28904847396,10.8684,10.9019,10.8642,10.8935,66427.289
2007-09-06 11:00:00,26.05,26.06,25.98,26.0,66965.88868940753,10.8977,10.9019,10.8684,10.8768,66965.8887
2007-09-06 11:05:00,26.0,26.01,25.97,25.97,64093.35727109514,10.8768,10.881,10.8642,10.8642,64093.3573
2007-09-06 11:10:00,25.98,26.0,25.98,25.98,58348.294434470365,10.8684,10.8768,10.8684,10.8684,58348.2944
2007-09-06 11:15:00,25.98,25.98,25.97,25.98,24236.98384201077,10.8684,10.8684,10.8642,10.8684,24236.9838
2007-09-06 11:20:00,25.98,26.02,25.97,25.97,68402.15439856373,10.8684,10.8851,10.8642,10.8642,68402.1544
2007-09-06 11:25:00,25.98,26.0,25.97,25.97,8797.127468581686,10.8684,10.8768,10.8642,10.8642,8797.1275
2007-09-06 11:30:00,25.96,26.0,25.95,25.98,24596.050269299816,10.86,10.8768,10.8559,10.8684,24596.0503
2007-09-06 11:35:00,25.98,26.0,25.98,25.99,29622.980251346493,10.8684,10.8768,10.8684,10.8726,29622.9803
2007-09-06 11:40:00,25.99,26.01,25.99,26.01,5924.596050269299,10.8726,10.881,10.8726,10.881,5924.5961
2007-09-06 11:45:00,26.0,26.04,26.0,26.03,67863.55475763015,10.8768,10.8935,10.8768,10.8893,67863.5548
2007-09-06 11:50:00,26.03,26.08,26.03,26.06,43267.504488330334,10.8893,10.9102,10.8893,10.9019,43267.5045
2007-09-06 11:55:00,26.06,26.07,26.04,26.07,24596.050269299816,10.9019,10.9061,10.8935,10.9061,24596.0503
2007-09-06 12:00:00,26.07,26.14,26.06,26.11,37522.44165170556,10.9061,10.9354,10.9019,10.9228,37522.4417
2007-09-06 12:05:00,26.11,26.19,26.11,26.18,176840.21543985634,10.9228,10.9563,10.9228,10.9521,176840.2154
2007-09-06 12:10:00,26.17,26.23,26.17,26.23,68222.6211849192,10.9479,10.973,10.9479,10.973,68222.6212
2007-09-06 12:15:00,26.23,26.31,26.22,26.28,53321.36445242369,10.973,11.0065,10.9688,10.9939,53321.3645
2007-09-06 12:20:00,26.27,26.3,26.23,26.23,44703.77019748653,10.9897,11.0023,10.973,10.973,44703.7702
2007-09-06 12:25:00,26.23,26.25,26.2,26.25,16876.122082585276,10.973,10.9814,10.9605,10.9814,16876.1221
2007-09-06 12:30:00,26.25,26.25,26.23,26.23,8078.994614003589,10.9814,10.9814,10.973,10.973,8078.9946
2007-09-06 12:35:00,26.22,26.23,26.18,26.18,72890.48473967683,10.9688,10.973,10.9521,10.9521,72890.4847
2007-09-06 12:40:00,26.23,26.23,26.18,26.2,75044.88330341112,10.973,10.973,10.9521,10.9605,75044.8833
2007-09-06 12:45:00,26.2,26.23,26.13,26.13,37522.44165170556,10.9605,10.973,10.9312,10.9312,37522.4417
2007-09-06 12:50:00,26.13,26.15,26.12,26.14,8617.594254937163,10.9312,10.9395,10.927,10.9354,8617.5943
2007-09-06 12:55:00,26.14,26.17,26.13,26.17,16337.522441651705,10.9354,10.9479,10.9312,10.9479,16337.5224
2007-09-06 13:00:00,26.16,26.16,26.15,26.16,5565.529622980251,10.9437,10.9437,10.9395,10.9437,5565.5296
2007-09-06 13:05:00,26.15,26.16,26.13,26.13,27827.64811490125,10.9395,10.9437,10.9312,10.9312,27827.6481
2007-09-06 13:10:00,26.13,26.13,26.07,26.1,13824.057450628365,10.9312,10.9312,10.9061,10.9186,13824.0575
2007-09-06 13:15:00,26.09,26.12,26.09,26.12,10233.39317773788,10.9144,10.927,10.9144,10.927,10233.3932
2007-09-06 13:20:00,26.12,26.16,26.12,26.13,13285.457809694792,10.927,10.9437,10.927,10.9312,13285.4578
2007-09-06 13:25:00,26.14,26.14,26.12,26.12,3411.13105924596,10.9354,10.9354,10.927,10.927,3411.1311
2007-09-06 13:30:00,26.11,26.15,26.11,26.15,6104.129263913823,10.9228,10.9395,10.9228,10.9395,6104.1293
2007-09-06 13:35:00,26.14,26.16,26.13,26.14,7719.928186714541,10.9354,10.9437,10.9312,10.9354,7719.9282
2007-09-06 13:40:00,26.13,26.18,26.13,26.17,21903.05206463196,10.9312,10.9521,10.9312,10.9479,21903.0521
2007-09-06 13:45:00,26.17,26.19,26.14,26.16,56014.36265709155,10.9479,10.9563,10.9354,10.9437,56014.3627
2007-09-06 13:50:00,26.16,26.18,26.12,26.18,30879.712746858164,10.9437,10.9521,10.927,10.9521,30879.7127
2007-09-06 13:55:00,26.18,26.21,26.16,26.2,35727.10951526032,10.9521,10.9646,10.9437,10.9605,35727.1095
2007-09-06 14:00:00,26.19,26.23,26.16,26.16,43985.637342908434,10.9563,10.973,10.9437,10.9437,43985.6373
2007-09-06 14:05:00,26.16,26.19,26.15,26.17,11490.12567324955,10.9437,10.9563,10.9395,10.9479,11490.1257
2007-09-06 14:10:00,26.17,26.2,26.13,26.15,110951.52603231596,10.9479,10.9605,10.9312,10.9395,110951.526
2007-09-06 14:15:00,26.15,26.19,26.15,26.18,40394.97307001795,10.9395,10.9563,10.9395,10.9521,40394.9731
2007-09-06 14:20:00,26.18,26.2,26.15,26.18,30879.712746858164,10.9521,10.9605,10.9395,10.9521,30879.7127
2007-09-06 14:25:00,26.18,26.21,26.17,26.18,12567.324955116695,10.9521,10.9646,10.9479,10.9521,12567.325
2007-09-06 14:30:00,26.18,26.2,26.17,26.2,24236.98384201077,10.9521,10.9605,10.9479,10.9605,24236.9838
2007-09-06 14:35:00,26.2,26.25,26.2,26.22,31777.378815080785,10.9605,10.9814,10.9605,10.9688,31777.3788
2007-09-06 14:40:00,26.22,26.25,26.21,26.25,20825.852782764807,10.9688,10.9814,10.9646,10.9814,20825.8528
2007-09-06 14:45:00,26.23,26.25,26.19,26.21,21184.919210053857,10.973,10.9814,10.9563,10.9646,21184.9192
2007-09-06 14:50:00,26.21,26.21,26.18,26.19,26391.38240574506,10.9646,10.9646,10.9521,10.9563,26391.3824
2007-09-06 14:55:00,26.19,26.22,26.19,26.21,21005.38599640933,10.9563,10.9688,10.9563,10.9646,21005.386
2007-09-06 15:00:00,26.23,26.25,26.21,26.21,23698.384201077195,10.973,10.9814,10.9646,10.9646,23698.3842
2007-09-06 15:05:00,26.22,26.25,26.2,26.2,17594.254937163372,10.9688,10.9814,10.9605,10.9605,17594.2549
2007-09-06 15:10:00,26.21,26.21,26.18,26.18,77558.34829443446,10.9646,10.9646,10.9521,10.9521,77558.3483
2007-09-06 15:15:00,26.18,26.2,26.17,26.18,41831.23877917414,10.9521,10.9605,10.9479,10.9521,41831.2388
2007-09-06 15:20:00,26.18,26.19,26.16,26.19,10592.459605026928,10.9521,10.9563,10.9437,10.9563,10592.4596
2007-09-06 15:25:00,26.2,26.22,26.2,26.22,16517.055655296226,10.9605,10.9688,10.9605,10.9688,16517.0557
2007-09-06 15:30:00,26.2,26.21,26.17,26.2,12208.258527827646,10.9605,10.9646,10.9479,10.9605,12208.2585
2007-09-06 15:35:00,26.21,26.22,26.17,26.18,22621.18491921005,10.9646,10.9688,10.9479,10.9521,22621.1849
2007-09-06 15:40:00,26.17,26.2,26.16,26.2,256193.89587073604,10.9479,10.9605,10.9437,10.9605,256193.8959
2007-09-06 15:45:00,26.2,26.21,26.14,26.16,23339.31777378815,10.9605,10.9646,10.9354,10.9437,23339.3178
2007-09-06 15:50:00,26.13,26.19,26.12,26.19,34829.443447037695,10.9312,10.9563,10.927,10.9563,34829.4434
2007-09-06 15:55:00,26.18,26.19,26.12,26.17,24955.116696588862,10.9521,10.9563,10.927,10.9479,24955.1167
2007-09-07 09:30:00,25.63,25.79,25.63,25.79,359.0664272890484,10.722,10.7889,10.722,10.7889,359.0664
2007-09-07 09:35:00,25.83,26.0,25.63,25.63,55296.22980251346,10.8057,10.8768,10.722,10.722,55296.2298
2007-09-07 09:40:00,25.63,25.77,25.62,25.63,35008.97666068222,10.722,10.7806,10.7178,10.722,35008.9767
2007-09-07 09:45:00,25.67,25.74,25.63,25.73,37701.97486535009,10.7387,10.768,10.722,10.7638,37701.9749
2007-09-07 09:50:00,25.73,25.77,25.52,25.55,149730.7001795332,10.7638,10.7806,10.676,10.6885,149730.7002
2007-09-07 09:55:00,25.56,25.58,25.48,25.53,34470.37701974865,10.6927,10.7011,10.6592,10.6802,34470.377
2007-09-07 10:00:00,25.53,25.56,25.49,25.56,16157.989228007178,10.6802,10.6927,10.6634,10.6927,16157.9892
2007-09-07 10:05:00,25.55,25.62,25.55,25.59,17953.321364452422,10.6885,10.7178,10.6885,10.7053,17953.3214
2007-09-07 10:10:00,25.59,25.61,25.54,25.55,21723.518850987428,10.7053,10.7136,10.6843,10.6885,21723.5189
2007-09-07 10:15:00,25.54,25.57,25.51,25.54,14542.19030520646,10.6843,10.6969,10.6718,10.6843,14542.1903
2007-09-07 10:20:00,25.52,25.55,25.51,25.51,52603.2315978456,10.676,10.6885,10.6718,10.6718,52603.2316
2007-09-07 10:25:00,25.53,25.53,25.48,25.48,50448.8330341113,10.6802,10.6802,10.6592,10.6592,50448.833
2007-09-07 10:30:00,25.49,25.49,25.39,25.39,45062.83662477558,10.6634,10.6634,10.6216,10.6216,45062.8366
2007-09-07 10:35:00,25.37,25.39,25.34,25.36,30879.712746858164,10.6132,10.6216,10.6007,10.609,30879.7127
2007-09-07 10:40:00,25.36,25.4,25.34,25.37,46319.56912028725,10.609,10.6258,10.6007,10.6132,46319.5691
2007-09-07 10:45:00,25.38,25.39,25.34,25.38,42369.83842010771,10.6174,10.6216,10.6007,10.6174,42369.8384
2007-09-07 10:50:00,25.38,25.38,25.33,25.33,23339.31777378815,10.6174,10.6174,10.5965,10.5965,23339.3178
2007-09-07 10:55:00,25.34,25.35,25.29,25.29,38061.04129263913,10.6007,10.6049,10.5798,10.5798,38061.0413
2007-09-07 11:00:00,25.28,25.29,25.19,25.21,86714.54219030519,10.5756,10.5798,10.5379,10.5463,86714.5422
2007-09-07 11:05:00,25.2,25.23,25.04,25.07,89766.60682226211,10.5421,10.5547,10.4752,10.4877,89766.6068
2007-09-07 11:10:00,25.1,25.1,25.04,25.05,47396.76840215439,10.5003,10.5003,10.4752,10.4794,47396.7684
2007-09-07 11:15:00,25.05,25.1,25.04,25.1,22262.118491921003,10.4794,10.5003,10.4752,10.5003,22262.1185
2007-09-07 11:20:00,25.09,25.11,25.0,25.01,52962.298025134645,10.4961,10.5045,10.4584,10.4626,52962.298
2007-09-07 11:25:00,25.01,25.07,25.01,25.03,46319.56912028725,10.4626,10.4877,10.4626,10.471,46319.5691
2007-09-07 11:30:00,25.06,25.09,25.0,25.05,189228.0071813285,10.4835,10.4961,10.4584,10.4794,189228.0072
2007-09-07 11:35:00,25.05,25.09,25.03,25.05,142190.30520646318,10.4794,10.4961,10.471,10.4794,142190.3052
2007-09-07 11:40:00,25.04,25.12,25.04,25.12,40394.97307001795,10.4752,10.5086,10.4752,10.5086,40394.9731
2007-09-07 11:45:00,25.13,25.19,25.1,25.11,335188.5098743267,10.5128,10.5379,10.5003,10.5045,335188.5099
2007-09-07 11:50:00,25.11,25.14,25.05,25.13,114542.19030520644,10.5045,10.517,10.4794,10.5128,114542.1903
2007-09-07 11:55:00,25.13,25.19,25.12,25.18,69479.35368043087,10.5128,10.5379,10.5086,10.5337,69479.3537
2007-09-07 12:00:00,25.18,25.21,25.16,25.19,99102.33393177736,10.5337,10.5463,10.5254,10.5379,99102.3339
2007-09-07 12:05:00,25.2,25.2,25.18,25.2,88689.40754039495,10.5421,10.5421,10.5337,10.5421,88689.4075
2007-09-07 12:10:00,25.2,25.22,25.18,25.2,57450.62836624775,10.5421,10.5505,10.5337,10.5421,57450.6284
2007-09-07 12:15:00,25.21,25.22,25.19,25.2,34290.84380610412,10.5463,10.5505,10.5379,10.5421,34290.8438
2007-09-07 12:20:00,25.19,25.19,25.15,25.17,26211.849192100533,10.5379,10.5379,10.5212,10.5296,26211.8492
2007-09-07 12:25:00,25.18,25.24,25.17,25.24,14362.657091561938,10.5337,10.5588,10.5296,10.5588,14362.6571
2007-09-07 12:30:00,25.25,25.33,25.25,25.33,60861.75942549371,10.563,10.5965,10.563,10.5965,60861.7594
2007-09-07 12:35:00,25.32,25.42,25.32,25.39,55834.82944344703,10.5923,10.6341,10.5923,10.6216,55834.8294
2007-09-07 12:40:00,25.38,25.39,25.33,25.36,16876.122082585276,10.6174,10.6216,10.5965,10.609,16876.1221
2007-09-07 12:45:00,25.37,25.39,25.34,25.38,12208.258527827646,10.6132,10.6216,10.6007,10.6174,12208.2585
2007-09-07 12:50:00,25.39,25.42,25.38,25.39,24596.050269299816,10.6216,10.6341,10.6174,10.6216,24596.0503
2007-09-07 12:55:00,25.4,25.42,25.36,25.39,36804.308797127465,10.6258,10.6341,10.609,10.6216,36804.3088
2007-09-07 13:00:00,25.4,25.42,25.38,25.4,12746.85816876122,10.6258,10.6341,10.6174,10.6258,12746.8582
2007-09-07 13:05:00,25.39,25.44,25.38,25.43,25314.183123877912,10.6216,10.6425,10.6174,10.6383,25314.1831
2007-09-07 13:10:00,25.43,25.48,25.43,25.45,49730.7001795332,10.6383,10.6592,10.6383,10.6467,49730.7002
2007-09-07 13:15:00,25.45,25.47,25.4,25.4,9156.193895870734,10.6467,10.6551,10.6258,10.6258,9156.1939
2007-09-07 13:20:00,25.4,25.41,25.35,25.35,8797.127468581686,10.6258,10.63,10.6049,10.6049,8797.1275
2007-09-07 13:25:00,25.35,25.35,25.32,25.33,7360.861759425493,10.6049,10.6049,10.5923,10.5965,7360.8618
2007-09-07 13:30:00,25.34,25.35,25.32,25.34,11490.12567324955,10.6007,10.6049,10.5923,10.6007,11490.1257
2007-09-07 13:35:00,25.34,25.35,25.29,25.29,13464.991023339317,10.6007,10.6049,10.5798,10.5798,13464.991
2007-09-07 13:40:00,25.3,25.3,25.24,25.26,14003.590664272888,10.5839,10.5839,10.5588,10.5672,14003.5907
2007-09-07 13:45:00,25.24,25.26,25.2,25.23,16876.122082585276,10.5588,10.5672,10.5421,10.5547,16876.1221
2007-09-07 13:50:00,25.26,25.28,25.23,25.28,9874.326750448832,10.5672,10.5756,10.5547,10.5756,9874.3268
2007-09-07 13:55:00,25.28,25.29,25.25,25.25,12208.258527827646,10.5756,10.5798,10.563,10.563,12208.2585
2007-09-07 14:00:00,25.24,25.26,25.21,25.24,15439.856373429082,10.5588,10.5672,10.5463,10.5588,15439.8564
2007-09-07 14:05:00,25.25,25.29,25.23,25.27,10951.526032315976,10.563,10.5798,10.5547,10.5714,10951.526
2007-09-07 14:10:00,25.27,25.28,25.24,25.28,23877.91741472172,10.5714,10.5756,10.5588,10.5756,23877.9174
2007-09-07 14:15:00,25.28,25.28,25.24,25.26,10951.526032315976,10.5756,10.5756,10.5588,10.5672,10951.526
2007-09-07 14:20:00,25.25,25.26,25.21,25.23,18491.921005386,10.563,10.5672,10.5463,10.5547,18491.921
2007-09-07 14:25:00,25.22,25.22,25.18,25.19,20287.25314183124,10.5505,10.5505,10.5337,10.5379,20287.2531
2007-09-07 14:30:00,25.2,25.2,25.18,25.19,9335.72710951526,10.5421,10.5421,10.5337,10.5379,9335.7271
2007-09-07 14:35:00,25.19,25.2,25.18,25.2,13285.457809694792,10.5379,10.5421,10.5337,10.5421,13285.4578
2007-09-07 14:40:00,25.19,25.2,25.17,25.17,15080.789946140034,10.5379,10.5421,10.5296,10.5296,15080.7899
2007-09-07 14:45:00,25.18,25.19,25.11,25.13,22800.71813285457,10.5337,10.5379,10.5045,10.5128,22800.7181
2007-09-07 14:50:00,25.13,25.14,25.1,25.12,15798.92280071813,10.5128,10.517,10.5003,10.5086,15798.9228
2007-09-07 14:55:00,25.12,25.13,25.06,25.08,23698.384201077195,10.5086,10.5128,10.4835,10.4919,23698.3842
2007-09-07 15:00:00,25.07,25.17,25.07,25.17,17953.321364452422,10.4877,10.5296,10.4877,10.5296,17953.3214
2007-09-07 15:05:00,25.17,25.2,25.17,25.18,18491.921005386,10.5296,10.5421,10.5296,10.5337,18491.921
2007-09-07 15:10:00,25.18,25.21,25.16,25.19,10951.526032315976,10.5337,10.5463,10.5254,10.5379,10951.526
2007-09-07 15:15:00,25.2,25.21,25.18,25.19,22082.58527827648,10.5421,10.5463,10.5337,10.5379,22082.5853
2007-09-07 15:20:00,25.19,25.2,25.12,25.19,101795.33213644524,10.5379,10.5421,10.5086,10.5379,101795.3321
2007-09-07 15:25:00,25.19,25.2,25.12,25.13,51166.9658886894,10.5379,10.5421,10.5086,10.5128,51166.9659
2007-09-07 15:30:00,25.13,25.18,25.1,25.1,31418.31238779173,10.5128,10.5337,10.5003,10.5003,31418.3124
2007-09-07 15:35:00,25.1,25.13,25.08,25.09,40754.03949730699,10.5003,10.5128,10.4919,10.4961,40754.0395
2007-09-07 15:40:00,25.11,25.11,25.07,25.07,38240.57450628366,10.5045,10.5045,10.4877,10.4877,38240.5745
2007-09-07 15:45:00,25.07,25.09,25.05,25.08,68761.22082585277,10.4877,10.4961,10.4794,10.4919,68761.2208
2007-09-07 15:50:00,25.08,25.1,25.07,25.09,69299.82046678635,10.4919,10.5003,10.4877,10.4961,69299.8205
2007-09-07 15:55:00,25.09,25.16,25.04,25.07,127827.64811490124,10.4961,10.5254,10.4752,10.4877,127827.6481
2007-09-10 09:30:00,24.73,25.24,24.71,24.85,137522.44165170554,10.3455,10.5588,10.3371,10.3957,137522.4417
2007-09-10 09:35:00,24.87,25.07,24.85,24.88,37342.90843806104,10.4041,10.4877,10.3957,10.4082,37342.9084
2007-09-10 09:40:00,24.93,25.08,24.93,25.07,88509.87432675043,10.4292,10.4919,10.4292,10.4877,88509.8743
2007-09-10 09:45:00,25.07,25.07,24.99,25.01,23339.31777378815,10.4877,10.4877,10.4543,10.4626,23339.3178
2007-09-10 09:50:00,25.0,25.04,24.96,24.96,28904.8473967684,10.4584,10.4752,10.4417,10.4417,28904.8474
2007-09-10 09:55:00,24.98,25.02,24.9,24.99,167863.55475763013,10.4501,10.4668,10.4166,10.4543,167863.5548
2007-09-10 10:00:00,24.99,25.07,24.99,25.0,61759.42549371633,10.4543,10.4877,10.4543,10.4584,61759.4255
2007-09-10 10:05:00,25.03,25.07,25.01,25.06,31418.31238779173,10.471,10.4877,10.4626,10.4835,31418.3124
2007-09-10 10:10:00,25.06,25.07,25.02,25.03,31777.378815080785,10.4835,10.4877,10.4668,10.471,31777.3788
2007-09-10 10:15:00,25.03,25.05,25.02,25.04,24236.98384201077,10.471,10.4794,10.4668,10.4752,24236.9838
2007-09-10 10:20:00,25.04,25.05,25.02,25.05,34290.84380610412,10.4752,10.4794,10.4668,10.4794,34290.8438
2007-09-10 10:25:00,25.04,25.05,24.98,24.99,19030.520646319565,10.4752,10.4794,10.4501,10.4543,19030.5206
2007-09-10 10:30:00,24.98,25.0,24.98,24.99,38061.04129263913,10.4501,10.4584,10.4501,10.4543,38061.0413
2007-09-10 10:35:00,24.99,25.01,24.98,24.99,22441.651705565528,10.4543,10.4626,10.4501,10.4543,22441.6517
2007-09-10 10:40:00,25.0,25.01,24.98,25.0,77019.74865350088,10.4584,10.4626,10.4501,10.4584,77019.7487
2007-09-10 10:45:00,25.0,25.01,24.98,24.99,33213.64452423698,10.4584,10.4626,10.4501,10.4543,33213.6445
2007-09-10 10:50:00,24.99,25.0,24.95,24.97,75403.94973070017,10.4543,10.4584,10.4375,10.4459,75403.9497
2007-09-10 10:55:00,24.97,24.99,24.92,24.97,66606.82226211848,10.4459,10.4543,10.425,10.4459,66606.8223
2007-09-10 11:00:00,24.98,24.98,24.95,24.97,36983.84201077199,10.4501,10.4501,10.4375,10.4459,36983.842
2007-09-10 11:05:00,24.98,24.98,24.95,24.98,56193.89587073608,10.4501,10.4501,10.4375,10.4501,56193.8959
2007-09-10 11:10:00,24.98,24.98,24.92,24.93,45601.43626570915,10.4501,10.4501,10.425,10.4292,45601.4363
2007-09-10 11:15:00,24.93,24.96,24.93,24.94,35906.642728904844,10.4292,10.4417,10.4292,10.4333,35906.6427
2007-09-10 11:20:00,24.94,24.96,24.91,24.96,54219.03052064631,10.4333,10.4417,10.4208,10.4417,54219.0305
2007-09-10 11:25:00,24.95,24.97,24.95,24.95,29084.38061041292,10.4375,10.4459,10.4375,10.4375,29084.3806
2007-09-10 11:30:00,24.95,24.96,24.92,24.95,27109.515260323155,10.4375,10.4417,10.425,10.4375,27109.5153
2007-09-10 11:35:00,24.95,25.0,24.94,24.97,69479.35368043087,10.4375,10.4584,10.4333,10.4459,69479.3537
2007-09-10 11:40:00,24.96,24.99,24.95,24.95,37342.90843806104,10.4417,10.4543,10.4375,10.4375,37342.9084
2007-09-10 11:45:00,24.95,24.98,24.94,24.96,23877.91741472172,10.4375,10.4501,10.4333,10.4417,23877.9174
2007-09-10 11:50:00,24.96,24.98,24.95,24.96,18491.921005386,10.4417,10.4501,10.4375,10.4417,18491.921
2007-09-10 11:55:00,24.96,24.99,24.95,24.97,13644.52423698384,10.4417,10.4543,10.4375,10.4459,13644.5242
2007-09-10 12:00:00,24.98,25.0,24.96,25.0,32315.97845601436,10.4501,10.4584,10.4417,10.4584,32315.9785
2007-09-10 12:05:00,24.98,25.02,24.98,25.01,15080.789946140034,10.4501,10.4668,10.4501,10.4626,15080.7899
2007-09-10 12:10:00,25.01,25.01,24.96,24.97,32136.445242369835,10.4626,10.4626,10.4417,10.4459,32136.4452
2007-09-10 12:15:00,24.97,24.99,24.96,24.98,33213.64452423698,10.4459,10.4543,10.4417,10.4501,33213.6445
2007-09-10 12:20:00,24.98,25.01,24.98,24.99,93895.87073608616,10.4501,10.4626,10.4501,10.4543,93895.8707
2007-09-10 12:25:00,24.99,25.0,24.98,24.98,42728.90484739676,10.4543,10.4584,10.4501,10.4501,42728.9048
2007-09-10 12:30:00,24.98,25.0,24.96,24.98,40933.57271095152,10.4501,10.4584,10.4417,10.4501,40933.5727
2007-09-10 12:35:00,24.98,24.98,24.95,24.96,32136.445242369835,10.4501,10.4501,10.4375,10.4417,32136.4452
2007-09-10 12:40:00,24.96,24.98,24.94,24.97,30700.17953321364,10.4417,10.4501,10.4333,10.4459,30700.1795
2007-09-10 12:45:00,24.97,25.0,24.96,25.0,30520.64631956912,10.4459,10.4584,10.4417,10.4584,30520.6463
2007-09-10 12:50:00,25.0,25.0,24.99,25.0,31597.84560143626,10.4584,10.4584,10.4543,10.4584,31597.8456
2007-09-10 12:55:00,25.0,25.0,24.94,24.94,102872.53141831236,10.4584,10.4584,10.4333,10.4333,102872.5314
2007-09-10 13:00:00,24.94,24.97,24.91,24.94,54039.49730700179,10.4333,10.4459,10.4208,10.4333,54039.4973
2007-09-10 13:05:00,24.95,25.0,24.94,24.95,45421.90305206463,10.4375,10.4584,10.4333,10.4375,45421.9031
2007-09-10 13:10:00,24.95,24.98,24.95,24.96,30161.579892280068,10.4375,10.4501,10.4375,10.4417,30161.5799
2007-09-10 13:15:00,24.97,24.98,24.95,24.97,44344.70377019748,10.4459,10.4501,10.4375,10.4459,44344.7038
2007-09-10 13:20:00,24.98,24.99,24.95,24.96,61759.42549371633,10.4501,10.4543,10.4375,10.4417,61759.4255
2007-09-10 13:25:00,24.96,24.99,24.96,24.99,40933.57271095152,10.4417,10.4543,10.4417,10.4543,40933.5727
2007-09-10 13:30:00,24.98,24.98,24.93,24.96,74506.28366247755,10.4501,10.4501,10.4292,10.4417,74506.2837
2007-09-10 13:35:00,24.96,24.97,24.94,24.96,25673.24955116696,10.4417,10.4459,10.4333,10.4417,25673.2496
2007-09-10 13:40:00,24.95,24.96,24.93,24.95,23159.784560143624,10.4375,10.4417,10.4292,10.4375,23159.7846
2007-09-10 13:45:00,24.95,24.96,24.92,24.92,137342.908438061,10.4375,10.4417,10.425,10.425,137342.9084
2007-09-10 13:50:00,24.93,24.95,24.91,24.94,19210.05385996409,10.4292,10.4375,10.4208,10.4333,19210.0539
2007-09-10 13:55:00,24.93,24.95,24.93,24.94,16337.522441651705,10.4292,10.4375,10.4292,10.4333,16337.5224
2007-09-10 14:00:00,24.94,24.94,24.91,24.93,21184.919210053857,10.4333,10.4333,10.4208,10.4292,21184.9192
2007-09-10 14:05:00,24.93,24.95,24.88,24.9,34111.3105924596,10.4292,10.4375,10.4082,10.4166,34111.3106
2007-09-10 14:10:00,24.89,24.96,24.89,24.95,35368.043087971266,10.4124,10.4417,10.4124,10.4375,35368.0431
2007-09-10 14:15:00,24.95,24.95,24.9,24.93,40574.50628366247,10.4375,10.4375,10.4166,10.4292,40574.5063
2007-09-10 14:20:00,24.91,24.94,24.91,24.94,43806.10412926391,10.4208,10.4333,10.4208,10.4333,43806.1041
2007-09-10 14:25:00,24.93,24.94,24.92,24.92,25673.24955116696,10.4292,10.4333,10.425,10.425,25673.2496
2007-09-10 14:30:00,24.93,24.95,24.91,24.95,33931.77737881507,10.4292,10.4375,10.4208,10.4375,33931.7774
2007-09-10 14:35:00,24.95,24.96,24.93,24.94,81687.61220825852,10.4375,10.4417,10.4292,10.4333,81687.6122
2007-09-10 14:40:00,24.94,24.95,24.9,24.9,27648.11490125673,10.4333,10.4375,10.4166,10.4166,27648.1149
2007-09-10 14:45:00,24.91,24.95,24.91,24.94,33752.24416517055,10.4208,10.4375,10.4208,10.4333,33752.2442
2007-09-10 14:50:00,24.93,24.96,24.91,24.95,198384.20107719925,10.4292,10.4417,10.4208,10.4375,198384.2011
2007-09-10 14:55:00,24.94,24.99,24.94,24.97,134649.91023339317,10.4333,10.4543,10.4333,10.4459,134649.9102
2007-09-10 15:00:00,24.97,25.01,24.97,25.0,89407.54039497305,10.4459,10.4626,10.4459,10.4584,89407.5404
2007-09-10 15:05:00,24.99,25.01,24.98,25.0,164093.35727109513,10.4543,10.4626,10.4501,10.4584,164093.3573
2007-09-10 15:10:00,24.98,25.0,24.97,24.98,48114.90125673249,10.4501,10.4584,10.4459,10.4501,48114.9013
2007-09-10 15:15:00,24.98,25.04,24.98,25.01,55834.82944344703,10.4501,10.4752,10.4501,10.4626,55834.8294
2007-09-10 15:20:00,25.01,25.05,25.0,25.0,55296.22980251346,10.4626,10.4794,10.4584,10.4584,55296.2298
2007-09-10 15:25:00,25.0,25.03,25.0,25.03,36624.77558348294,10.4584,10.471,10.4584,10.471,36624.7756
2007-09-10 15:30:00,25.02,25.07,24.98,25.0,56193.89587073608,10.4668,10.4877,10.4501,10.4584,56193.8959
2007-09-10 15:35:00,24.99,25.02,24.96,25.01,59066.427289048464,10.4543,10.4668,10.4417,10.4626,59066.4273
2007-09-10 15:40:00,25.01,25.03,24.98,24.98,146858.1687612208,10.4626,10.471,10.4501,10.4501,146858.1688
2007-09-10 15:45:00,24.98,24.99,24.96,24.96,69479.35368043087,10.4501,10.4543,10.4417,10.4417,69479.3537
2007-09-10 15:50:00,24.96,24.96,24.88,24.94,116876.12208258528,10.4417,10.4417,10.4082,10.4333,116876.1221
2007-09-10 15:55:00,24.95,24.95,24.88,24.9,70197.48653500897,10.4375,10.4375,10.4082,10.4166,70197.4865
2007-09-11 09:30:00,24.78,25.01,24.25,24.71,104667.8635547576,10.3779,10.4743,10.156,10.3486,104667.8636
2007-09-11 09:35:00,24.76,24.81,24.69,24.78,39676.84021543985,10.3696,10.3905,10.3402,10.3779,39676.8402
2007-09-11 09:40:00,24.78,24.84,24.76,24.78,53141.83123877917,10.3779,10.4031,10.3696,10.3779,53141.8312
2007-09-11 09:45:00,24.79,24.79,24.74,24.79,31238.779174147214,10.3821,10.3821,10.3612,10.3821,31238.7792
2007-09-11 09:50:00,24.79,24.84,24.78,24.84,16696.58886894075,10.3821,10.4031,10.3779,10.4031,16696.5889
2007-09-11 09:55:00,24.85,24.95,24.8,24.95,31059.24596050269,10.4073,10.4491,10.3863,10.4491,31059.246
2007-09-11 10:00:00,24.93,24.96,24.89,24.95,23877.91741472172,10.4408,10.4533,10.424,10.4491,23877.9174
2007-09-11 10:05:00,24.96,24.96,24.93,24.94,38599.64093357271,10.4533,10.4533,10.4408,10.4449,38599.6409
2007-09-11 10:10:00,24.95,24.95,24.91,24.91,35547.576301615794,10.4491,10.4491,10.4324,10.4324,35547.5763
2007-09-11 10:15:00,24.91,24.95,24.9,24.9,29802.51346499101,10.4324,10.4491,10.4282,10.4282,29802.5135
2007-09-11 10:20:00,24.9,24.93,24.9,24.9,49192.10053859963,10.4282,10.4408,10.4282,10.4282,49192.1005
2007-09-11 10:25:00,24.9,24.91,24.88,24.89,47755.83482944344,10.4282,10.4324,10.4198,10.424,47755.8348
2007-09-11 10:30:00,24.9,24.93,24.89,24.91,41651.70556552961,10.4282,10.4408,10.424,10.4324,41651.7056
2007-09-11 10:35:00,24.91,24.91,24.86,24.89,44344.70377019748,10.4324,10.4324,10.4114,10.424,44344.7038
2007-09-11 10:40:00,24.88,24.89,24.85,24.85,37342.90843806104,10.4198,10.424,10.4073,10.4073,37342.9084
2007-09-11 10:45:00,24.85,24.86,24.83,24.84,26032.31597845601,10.4073,10.4114,10.3989,10.4031,26032.316
2007-09-11 10:50:00,24.84,24.85,24.83,24.84,21903.05206463196,10.4031,10.4073,10.3989,10.4031,21903.0521
2007-09-11 10:55:00,24.84,24.9,24.84,24.9,20646.319569120285,10.4031,10.4282,10.4031,10.4282,20646.3196
2007-09-11 11:00:00,24.91,24.91,24.86,24.88,40394.97307001795,10.4324,10.4324,10.4114,10.4198,40394.9731
2007-09-11 11:05:00,24.87,24.89,24.86,24.89,24236.98384201077,10.4156,10.424,10.4114,10.424,24236.9838
2007-09-11 11:10:00,24.89,24.94,24.84,24.85,67145.42190305206,10.424,10.4449,10.4031,10.4073,67145.4219
2007-09-11 11:15:00,24.85,24.86,24.83,24.86,24955.116696588862,10.4073,10.4114,10.3989,10.4114,24955.1167
2007-09-11 11:20:00,24.86,24.89,24.83,24.83,59066.427289048464,10.4114,10.424,10.3989,10.3989,59066.4273
2007-09-11 11:25:00,24.83,24.93,24.83,24.93,26570.915619389583,10.3989,10.4408,10.3989,10.4408,26570.9156
2007-09-11 11:30:00,24.93,24.93,24.87,24.9,33752.24416517055,10.4408,10.4408,10.4156,10.4282,33752.2442
2007-09-11 11:35:00,24.9,24.91,24.89,24.9,37522.44165170556,10.4282,10.4324,10.424,10.4282,37522.4417
2007-09-11 11:40:00,24.89,24.93,24.89,24.93,19030.520646319565,10.424,10.4408,10.424,10.4408,19030.5206
2007-09-11 11:45:00,24.92,24.93,24.87,24.91,63016.157989228,10.4366,10.4408,10.4156,10.4324,63016.158
2007-09-11 11:50:00,24.91,24.93,24.88,24.9,27109.515260323155,10.4324,10.4408,10.4198,10.4282,27109.5153
2007-09-11 11:55:00,24.91,24.92,24.91,24.91,20825.852782764807,10.4324,10.4366,10.4324,10.4324,20825.8528
2007-09-11 12:00:00,24.92,24.94,24.89,24.91,40215.43985637342,10.4366,10.4449,10.424,10.4324,40215.4399
2007-09-11 12:05:00,24.9,24.91,24.89,24.91,38240.57450628366,10.4282,10.4324,10.424,10.4324,38240.5745
2007-09-11 12:10:00,24.91,24.91,24.89,24.91,22082.58527827648,10.4324,10.4324,10.424,10.4324,22082.5853
2007-09-11 12:15:00,24.91,24.92,24.85,24.9,45601.43626570915,10.4324,10.4366,10.4073,10.4282,45601.4363
2007-09-11 12:20:00,24.9,24.93,24.89,24.9,45601.43626570915,10.4282,10.4408,10.424,10.4282,45601.4363
2007-09-11 12:25:00,24.9,24.94,24.9,24.94,9335.72710951526,10.4282,10.4449,10.4282,10.4449,9335.7271
2007-09-11 12:30:00,24.94,24.97,24.91,24.93,84021.54398563733,10.4449,10.4575,10.4324,10.4408,84021.544
2007-09-11 12:35:00,24.93,24.94,24.91,24.93,50987.43267504488,10.4408,10.4449,10.4324,10.4408,50987.4327
2007-09-11 12:40:00,24.94,24.94,24.89,24.89,26570.915619389583,10.4449,10.4449,10.424,10.424,26570.9156
2007-09-11 12:45:00,24.89,24.9,24.89,24.9,15619.389587073609,10.424,10.4282,10.424,10.4282,15619.3896
2007-09-11 12:50:00,24.91,24.91,24.88,24.9,30879.712746858164,10.4324,10.4324,10.4198,10.4282,30879.7127
2007-09-11 12:55:00,24.89,24.94,24.89,24.93,36086.175942549366,10.424,10.4449,10.424,10.4408,36086.1759
2007-09-11 13:00:00,24.94,24.95,24.91,24.93,26750.44883303411,10.4449,10.4491,10.4324,10.4408,26750.4488
2007-09-11 13:05:00,24.93,24.94,24.93,24.94,25134.64991023339,10.4408,10.4449,10.4408,10.4449,25134.6499
2007-09-11 13:10:00,24.94,24.95,24.93,24.94,40933.57271095152,10.4449,10.4491,10.4408,10.4449,40933.5727
2007-09-11 13:15:00,24.93,24.94,24.93,24.94,35368.043087971266,10.4408,10.4449,10.4408,10.4449,35368.0431
2007-09-11 13:20:00,24.94,24.95,24.94,24.94,126032.315978456,10.4449,10.4491,10.4449,10.4449,126032.316
2007-09-11 13:25:00,24.95,24.99,24.95,24.98,35547.576301615794,10.4491,10.4659,10.4491,10.4617,35547.5763
2007-09-11 13:30:00,24.98,24.99,24.95,24.98,22980.2513464991,10.4617,10.4659,10.4491,10.4617,22980.2513
2007-09-11 13:35:00,24.98,24.98,24.95,24.95,42549.37163375224,10.4617,10.4617,10.4491,10.4491,42549.3716
2007-09-11 13:40:00,24.95,24.98,24.89,24.9,42549.37163375224,10.4491,10.4617,10.424,10.4282,42549.3716
2007-09-11 13:45:00,24.9,24.95,24.89,24.91,47755.83482944344,10.4282,10.4491,10.424,10.4324,47755.8348
2007-09-11 13:50:00,24.91,24.91,24.88,24.88,14183.123877917413,10.4324,10.4324,10.4198,10.4198,14183.1239
2007-09-11 13:55:00,24.89,24.89,24.85,24.87,11849.192100538598,10.424,10.424,10.4073,10.4156,11849.1921
2007-09-11 14:00:00,24.87,24.89,24.85,24.87,27648.11490125673,10.4156,10.424,10.4073,10.4156,27648.1149
2007-09-11 14:05:00,24.87,24.9,24.86,24.9,21364.45242369838,10.4156,10.4282,10.4114,10.4282,21364.4524
2007-09-11 14:10:00,24.9,24.9,24.87,24.88,25673.24955116696,10.4282,10.4282,10.4156,10.4198,25673.2496
2007-09-11 14:15:00,24.88,24.91,24.87,24.9,57809.69479353679,10.4198,10.4324,10.4156,10.4282,57809.6948
2007-09-11 14:20:00,24.9,24.95,24.9,24.95,18671.45421903052,10.4282,10.4491,10.4282,10.4491,18671.4542
2007-09-11 14:25:00,24.95,24.98,24.94,24.98,44344.70377019748,10.4491,10.4617,10.4449,10.4617,44344.7038
2007-09-11 14:30:00,24.98,24.99,24.97,24.98,15439.856373429082,10.4617,10.4659,10.4575,10.4617,15439.8564
2007-09-11 14:35:00,24.98,25.0,24.98,24.99,48653.50089766606,10.4617,10.4701,10.4617,10.4659,48653.5009
2007-09-11 14:40:00,24.99,25.0,24.98,24.99,33572.71095152603,10.4659,10.4701,10.4617,10.4659,33572.711
2007-09-11 14:45:00,24.99,25.0,24.98,24.98,17773.788150807897,10.4659,10.4701,10.4617,10.4617,17773.7882
2007-09-11 14:50:00,24.98,24.99,24.97,24.98,42549.37163375224,10.4617,10.4659,10.4575,10.4617,42549.3716
2007-09-11 14:55:00,24.98,25.01,24.98,25.01,35008.97666068222,10.4617,10.4743,10.4617,10.4743,35008.9767
2007-09-11 15:00:00,25.01,25.01,24.98,24.99,37342.90843806104,10.4743,10.4743,10.4617,10.4659,37342.9084
2007-09-11 15:05:00,24.99,25.0,24.94,24.95,34649.91023339317,10.4659,10.4701,10.4449,10.4491,34649.9102
2007-09-11 15:10:00,24.95,24.97,24.94,24.95,70736.08617594253,10.4491,10.4575,10.4449,10.4491,70736.0862
2007-09-11 15:15:00,24.95,24.96,24.94,24.96,80969.47935368042,10.4491,10.4533,10.4449,10.4533,80969.4794
2007-09-11 15:20:00,24.96,24.97,24.94,24.94,35188.509874326744,10.4533,10.4575,10.4449,10.4449,35188.5099
2007-09-11 15:25:00,24.94,24.95,24.93,24.95,5745.062836624775,10.4449,10.4491,10.4408,10.4491,5745.0628
2007-09-11 15:30:00,24.95,24.99,24.94,24.98,24596.050269299816,10.4491,10.4659,10.4449,10.4617,24596.0503
2007-09-11 15:35:00,24.98,24.98,24.91,24.93,31418.31238779173,10.4617,10.4617,10.4324,10.4408,31418.3124
2007-09-11 15:40:00,24.93,24.94,24.9,24.91,78276.48114901256,10.4408,10.4449,10.4282,10.4324,78276.4811
2007-09-11 15:45:00,24.91,24.96,24.89,24.96,45601.43626570915,10.4324,10.4533,10.424,10.4533,45601.4363
2007-09-11 15:50:00,24.96,24.99,24.93,24.99,65529.62298025133,10.4533,10.4659,10.4408,10.4659,65529.623
2007-09-11 15:55:00,24.99,25.04,24.95,25.04,92100.53859964092,10.4659,10.4868,10.4491,10.4868,92100.5386
2007-09-12 09:30:00,25.03,25.12,25.03,25.1,21543.985637342907,10.4826,10.5203,10.4826,10.512,21543.9856
2007-09-12 09:35:00,25.1,25.26,25.1,25.24,21543.985637342907,10.512,10.579,10.512,10.5706,21543.9856
2007-09-12 09:40:00,25.26,25.37,25.22,25.37,20646.319569120285,10.579,10.625,10.5622,10.625,20646.3196
2007-09-12 09:45:00,25.37,25.49,25.33,25.48,49910.23339317773,10.625,10.6753,10.6083,10.6711,49910.2334
2007-09-12 09:50:00,25.48,25.51,25.44,25.48,31956.91202872531,10.6711,10.6837,10.6543,10.6711,31956.912
2007-09-12 09:55:00,25.49,25.62,25.49,25.62,36086.175942549366,10.6753,10.7297,10.6753,10.7297,36086.1759
2007-09-12 10:00:00,25.61,25.64,25.53,25.57,26929.98204667864,10.7255,10.7381,10.692,10.7088,26929.982
2007-09-12 10:05:00,25.57,25.62,25.55,25.58,20466.78635547576,10.7088,10.7297,10.7004,10.713,20466.7864
2007-09-12 10:10:00,25.59,25.62,25.57,25.57,30700.17953321364,10.7172,10.7297,10.7088,10.7088,30700.1795
2007-09-12 10:15:00,25.56,25.57,25.54,25.55,16517.055655296226,10.7046,10.7088,10.6962,10.7004,16517.0557
2007-09-12 10:20:00,25.54,25.56,25.51,25.52,37342.90843806104,10.6962,10.7046,10.6837,10.6878,37342.9084
2007-09-12 10:25:00,25.52,25.64,25.52,25.61,29802.51346499101,10.6878,10.7381,10.6878,10.7255,29802.5135
2007-09-12 10:30:00,25.59,25.62,25.54,25.56,35906.642728904844,10.7172,10.7297,10.6962,10.7046,35906.6427
2007-09-12 10:35:00,25.56,25.57,25.52,25.54,46858.16876122082,10.7046,10.7088,10.6878,10.6962,46858.1688
2007-09-12 10:40:00,25.56,25.57,25.54,25.55,29443.44703770197,10.7046,10.7088,10.6962,10.7004,29443.447
2007-09-12 10:45:00,25.54,25.54,25.53,25.54,9694.793536804307,10.6962,10.6962,10.692,10.6962,9694.7935
2007-09-12 10:50:00,25.54,25.56,25.52,25.54,28007.181328545776,10.6962,10.7046,10.6878,10.6962,28007.1813
2007-09-12 10:55:00,25.57,25.59,25.54,25.56,39856.37342908437,10.7088,10.7172,10.6962,10.7046,39856.3734
2007-09-12 11:00:00,25.56,25.58,25.56,25.58,12567.324955116695,10.7046,10.713,10.7046,10.713,12567.325
2007-09-12 11:05:00,25.58,25.63,25.56,25.63,43267.504488330334,10.713,10.7339,10.7046,10.7339,43267.5045
2007-09-12 11:10:00,25.63,25.67,25.63,25.65,19748.653500897664,10.7339,10.7507,10.7339,10.7423,19748.6535
2007-09-12 11:15:00,25.64,25.74,25.64,25.68,69479.35368043087,10.7381,10.78,10.7381,10.7549,69479.3537
2007-09-12 11:20:00,25.68,25.72,25.68,25.72,39676.84021543985,10.7549,10.7716,10.7549,10.7716,39676.8402
2007-09-12 11:25:00,25.71,25.72,25.67,25.68,33213.64452423698,10.7674,10.7716,10.7507,10.7549,33213.6445
2007-09-12 11:30:00,25.68,25.68,25.67,25.68,17055.6552962298,10.7549,10.7549,10.7507,10.7549,17055.6553
2007-09-12 11:35:00,25.68,25.69,25.67,25.69,24596.050269299816,10.7549,10.759,10.7507,10.759,24596.0503
2007-09-12 11:40:00,25.69,25.69,25.64,25.65,53500.89766606822,10.759,10.759,10.7381,10.7423,53500.8977
2007-09-12 11:45:00,25.64,25.65,25.62,25.64,49012.56732495511,10.7381,10.7423,10.7297,10.7381,49012.5673
2007-09-12 11:50:00,25.64,25.64,25.62,25.63,18850.987432675043,10.7381,10.7381,10.7297,10.7339,18850.9874
2007-09-12 11:55:00,25.64,25.66,25.64,25.66,18671.45421903052,10.7381,10.7465,10.7381,10.7465,18671.4542
2007-09-12 12:00:00,25.66,25.66,25.65,25.66,12387.79174147217,10.7465,10.7465,10.7423,10.7465,12387.7917
2007-09-12 12:05:00,25.67,25.67,25.65,25.65,9515.260323159782,10.7507,10.7507,10.7423,10.7423,9515.2603
2007-09-12 12:10:00,25.65,25.66,25.61,25.62,34649.91023339317,10.7423,10.7465,10.7255,10.7297,34649.9102
2007-09-12 12:15:00,25.62,25.63,25.61,25.61,16337.522441651705,10.7297,10.7339,10.7255,10.7255,16337.5224
2007-09-12 12:20:00,25.61,25.61,25.57,25.58,19748.653500897664,10.7255,10.7255,10.7088,10.713,19748.6535
2007-09-12 12:25:00,25.57,25.57,25.53,25.54,13644.52423698384,10.7088,10.7088,10.692,10.6962,13644.5242
2007-09-12 12:30:00,25.54,25.57,25.54,25.57,13285.457809694792,10.6962,10.7088,10.6962,10.7088,13285.4578
2007-09-12 12:35:00,25.56,25.57,25.55,25.55,10412.926391382403,10.7046,10.7088,10.7004,10.7004,10412.9264
2007-09-12 12:40:00,25.56,25.59,25.55,25.58,34829.443447037695,10.7046,10.7172,10.7004,10.713,34829.4434
2007-09-12 12:45:00,25.58,25.68,25.58,25.68,12746.85816876122,10.713,10.7549,10.713,10.7549,12746.8582
2007-09-12 12:50:00,25.69,25.71,25.59,25.61,39138.24057450628,10.759,10.7674,10.7172,10.7255,39138.2406
2007-09-12 12:55:00,25.59,25.59,25.54,25.55,13644.52423698384,10.7172,10.7172,10.6962,10.7004,13644.5242
2007-09-12 13:00:00,25.54,25.54,25.53,25.54,20466.78635547576,10.6962,10.6962,10.692,10.6962,20466.7864
2007-09-12 13:05:00,25.54,25.54,25.48,25.48,56552.96229802513,10.6962,10.6962,10.6711,10.6711,56552.9623
2007-09-12 13:10:00,25.48,25.48,25.44,25.46,36804.308797127465,10.6711,10.6711,10.6543,10.6627,36804.3088
2007-09-12 13:15:00,25.46,25.53,25.46,25.48,36445.242369838415,10.6627,10.692,10.6627,10.6711,36445.2424
2007-09-12 13:20:00,25.48,25.52,25.48,25.51,16876.122082585276,10.6711,10.6878,10.6711,10.6837,16876.1221
2007-09-12 13:25:00,25.51,25.51,25.48,25.49,25852.782764811487,10.6837,10.6837,10.6711,10.6753,25852.7828
2007-09-12 13:30:00,25.48,25.48,25.46,25.47,29084.38061041292,10.6711,10.6711,10.6627,10.6669,29084.3806
2007-09-12 13:35:00,25.47,25.49,25.45,25.49,28904.8473967684,10.6669,10.6753,10.6585,10.6753,28904.8474
2007-09-12 13:40:00,25.49,25.52,25.48,25.51,26929.98204667864,10.6753,10.6878,10.6711,10.6837,26929.982
2007-09-12 13:45:00,25.51,25.52,25.47,25.48,40933.57271095152,10.6837,10.6878,10.6669,10.6711,40933.5727
2007-09-12 13:50:00,25.48,25.53,25.47,25.52,31956.91202872531,10.6711,10.692,10.6669,10.6878,31956.912
2007-09-12 13:55:00,25.51,25.52,25.49,25.5,19389.58707360861,10.6837,10.6878,10.6753,10.6795,19389.5871
2007-09-12 14:00:00,25.5,25.52,25.5,25.52,10592.459605026928,10.6795,10.6878,10.6795,10.6878,10592.4596
2007-09-12 14:05:00,25.52,25.52,25.48,25.49,61579.89228007181,10.6878,10.6878,10.6711,10.6753,61579.8923
2007-09-12 14:10:00,25.5,25.51,25.45,25.45,56373.4290843806,10.6795,10.6837,10.6585,10.6585,56373.4291
2007-09-12 14:15:00,25.45,25.49,25.44,25.47,21005.38599640933,10.6585,10.6753,10.6543,10.6669,21005.386
2007-09-12 14:20:00,25.47,25.51,25.47,25.5,14003.590664272888,10.6669,10.6837,10.6669,10.6795,14003.5907
2007-09-12 14:25:00,25.49,25.5,25.42,25.42,27648.11490125673,10.6753,10.6795,10.646,10.646,27648.1149
2007-09-12 14:30:00,25.43,25.48,25.42,25.47,13464.991023339317,10.6502,10.6711,10.646,10.6669,13464.991
2007-09-12 14:35:00,25.48,25.54,25.48,25.48,32675.04488330341,10.6711,10.6962,10.6711,10.6711,32675.0449
2007-09-12 14:40:00,25.48,25.5,25.47,25.5,23339.31777378815,10.6711,10.6795,10.6669,10.6795,23339.3178
2007-09-12 14:45:00,25.5,25.53,25.5,25.52,14901.256732495507,10.6795,10.692,10.6795,10.6878,14901.2567
2007-09-12 14:50:00,25.52,25.53,25.5,25.51,7181.328545780969,10.6878,10.692,10.6795,10.6837,7181.3285
2007-09-12 14:55:00,25.51,25.54,25.51,25.54,12387.79174147217,10.6837,10.6962,10.6837,10.6962,12387.7917
2007-09-12 15:00:00,25.54,25.54,25.52,25.54,17414.721723518847,10.6962,10.6962,10.6878,10.6962,17414.7217
2007-09-12 15:05:00,25.54,25.54,25.45,25.45,26032.31597845601,10.6962,10.6962,10.6585,10.6585,26032.316
2007-09-12 15:10:00,25.44,25.46,25.38,25.39,59066.427289048464,10.6543,10.6627,10.6292,10.6334,59066.4273
2007-09-12 15:15:00,25.4,25.4,25.33,25.37,42010.77199281866,10.6376,10.6376,10.6083,10.625,42010.772
2007-09-12 15:20:00,25.38,25.42,25.37,25.39,24236.98384201077,10.6292,10.646,10.625,10.6334,24236.9838
2007-09-12 15:25:00,25.39,25.39,25.34,25.35,29443.44703770197,10.6334,10.6334,10.6125,10.6167,29443.447
2007-09-12 15:30:00,25.34,25.35,25.32,25.32,72531.41831238777,10.6125,10.6167,10.6041,10.6041,72531.4183
2007-09-12 15:35:00,25.32,25.33,25.27,25.32,99281.86714542189,10.6041,10.6083,10.5831,10.6041,99281.8671
2007-09-12 15:40:00,25.32,25.4,25.32,25.4,45601.43626570915,10.6041,10.6376,10.6041,10.6376,45601.4363
2007-09-12 15:45:00,25.4,25.46,25.4,25.43,25493.71633752244,10.6376,10.6627,10.6376,10.6502,25493.7163
2007-09-12 15:50:00,25.43,25.46,25.39,25.4,42010.77199281866,10.6502,10.6627,10.6334,10.6376,42010.772
2007-09-12 15:55:00,25.4,25.41,25.4,25.4,46858.16876122082,10.6376,10.6418,10.6376,10.6376,46858.1688
2007-09-13 09:30:00,25.65,25.65,25.52,25.52,19928.186714542186,10.7423,10.7423,10.6878,10.6878,19928.1867
2007-09-13 09:35:00,25.52,25.57,25.4,25.52,23159.784560143624,10.6878,10.7088,10.6376,10.6878,23159.7846
2007-09-13 09:40:00,25.55,25.56,25.52,25.53,9156.193895870734,10.7004,10.7046,10.6878,10.692,9156.1939
2007-09-13 09:45:00,25.53,25.56,25.45,25.46,19030.520646319565,10.692,10.7046,10.6585,10.6627,19030.5206
2007-09-13 09:50:00,25.48,25.54,25.46,25.52,13285.457809694792,10.6711,10.6962,10.6627,10.6878,13285.4578
2007-09-13 09:55:00,25.5,25.53,25.5,25.51,6463.195691202872,10.6795,10.692,10.6795,10.6837,6463.1957
2007-09-13 10:00:00,25.51,25.51,25.44,25.44,1974.8653500897665,10.6837,10.6837,10.6543,10.6543,1974.8654
2007-09-13 10:05:00,25.43,25.45,25.4,25.44,15080.789946140034,10.6502,10.6585,10.6376,10.6543,15080.7899
2007-09-13 10:10:00,25.44,25.44,25.37,25.38,26391.38240574506,10.6543,10.6543,10.625,10.6292,26391.3824
2007-09-13 10:15:00,25.41,25.44,25.39,25.44,12926.391382405744,10.6418,10.6543,10.6334,10.6543,12926.3914
2007-09-13 10:20:00,25.44,25.51,25.43,25.44,17953.321364452422,10.6543,10.6837,10.6502,10.6543,17953.3214
2007-09-13 10:25:00,25.45,25.46,25.41,25.43,23518.85098743267,10.6585,10.6627,10.6418,10.6502,23518.851
2007-09-13 10:30:00,25.43,25.48,25.43,25.48,24057.450628366245,10.6502,10.6711,10.6502,10.6711,24057.4506
2007-09-13 10:35:00,25.48,25.52,25.48,25.49,9515.260323159782,10.6711,10.6878,10.6711,10.6753,9515.2603
2007-09-13 10:40:00,25.48,25.48,25.44,25.44,9335.72710951526,10.6711,10.6711,10.6543,10.6543,9335.7271
2007-09-13 10:45:00,25.45,25.48,25.45,25.47,11669.658886894074,10.6585,10.6711,10.6585,10.6669,11669.6589
2007-09-13 10:50:00,25.47,25.47,25.43,25.43,10592.459605026928,10.6669,10.6669,10.6502,10.6502,10592.4596
2007-09-13 10:55:00,25.45,25.45,25.44,25.45,9156.193895870734,10.6585,10.6585,10.6543,10.6585,9156.1939
2007-09-13 11:00:00,25.45,25.46,25.44,25.46,13105.924596050269,10.6585,10.6627,10.6543,10.6627,13105.9246
2007-09-13 11:05:00,25.46,25.47,25.44,25.46,12387.79174147217,10.6627,10.6669,10.6543,10.6627,12387.7917
2007-09-13 11:10:00,25.46,25.48,25.43,25.48,13285.457809694792,10.6627,10.6711,10.6502,10.6711,13285.4578
2007-09-13 11:15:00,25.48,25.48,25.46,25.47,7540.394973070017,10.6711,10.6711,10.6627,10.6669,7540.395
2007-09-13 11:20:00,25.45,25.48,25.45,25.48,6642.728904847396,10.6585,10.6711,10.6585,10.6711,6642.7289
2007-09-13 11:25:00,25.48,25.48,25.47,25.47,2333.931777378815,10.6711,10.6711,10.6669,10.6669,2333.9318
2007-09-13 11:30:00,25.48,25.48,25.43,25.45,15619.389587073609,10.6711,10.6711,10.6502,10.6585,15619.3896
2007-09-13 11:35:00,25.45,25.46,25.43,25.46,18850.987432675043,10.6585,10.6627,10.6502,10.6627,18850.9874
2007-09-13 11:40:00,25.44,25.46,25.44,25.45,5385.996409335727,10.6543,10.6627,10.6543,10.6585,5385.9964
2007-09-13 11:45:00,25.45,25.45,25.4,25.41,14362.657091561938,10.6585,10.6585,10.6376,10.6418,14362.6571
2007-09-13 11:50:00,25.42,25.42,25.41,25.42,8078.994614003589,10.646,10.646,10.6418,10.646,8078.9946
2007-09-13 11:55:00,25.42,25.44,25.42,25.44,9694.793536804307,10.646,10.6543,10.646,10.6543,9694.7935
2007-09-13 12:00:00,25.44,25.44,25.4,25.4,6104.129263913823,10.6543,10.6543,10.6376,10.6376,6104.1293
2007-09-13 12:05:00,25.42,25.45,25.4,25.42,74685.81687612207,10.646,10.6585,10.6376,10.646,74685.8169
2007-09-13 12:10:00,25.42,25.44,25.4,25.44,17235.188509874326,10.646,10.6543,10.6376,10.6543,17235.1885
2007-09-13 12:15:00,25.43,25.44,25.42,25.43,3949.730700179533,10.6502,10.6543,10.646,10.6502,3949.7307
2007-09-13 12:20:00,25.44,25.46,25.41,25.46,39676.84021543985,10.6543,10.6627,10.6418,10.6627,39676.8402
2007-09-13 12:25:00,25.45,25.47,25.44,25.45,63554.75763016157,10.6585,10.6669,10.6543,10.6585,63554.7576
2007-09-13 12:30:00,25.45,25.45,25.43,25.43,21903.05206463196,10.6585,10.6585,10.6502,10.6502,21903.0521
2007-09-13 12:35:00,25.44,25.44,25.43,25.43,3052.0646319569114,10.6543,10.6543,10.6502,10.6502,3052.0646
2007-09-13 12:40:00,25.44,25.44,25.41,25.41,6104.129263913823,10.6543,10.6543,10.6418,10.6418,6104.1293
2007-09-13 12:45:00,25.41,25.43,25.4,25.4,36265.70915619389,10.6418,10.6502,10.6376,10.6376,36265.7092
2007-09-13 12:50:00,25.4,25.4,25.36,25.38,14901.256732495507,10.6376,10.6376,10.6208,10.6292,14901.2567
2007-09-13 12:55:00,25.38,25.4,25.38,25.4,16337.522441651705,10.6292,10.6376,10.6292,10.6376,16337.5224
2007-09-13 13:00:00,25.4,25.41,25.39,25.4,49012.56732495511,10.6376,10.6418,10.6334,10.6376,49012.5673
2007-09-13 13:05:00,25.4,25.41,25.4,25.41,9874.326750448832,10.6376,10.6418,10.6376,10.6418,9874.3268
2007-09-13 13:10:00,25.41,25.43,25.39,25.4,54039.49730700179,10.6418,10.6502,10.6334,10.6376,54039.4973
2007-09-13 13:15:00,25.4,25.41,25.39,25.39,7181.328545780969,10.6376,10.6418,10.6334,10.6334,7181.3285
2007-09-13 13:20:00,25.41,25.45,25.4,25.43,27648.11490125673,10.6418,10.6585,10.6376,10.6502,27648.1149
2007-09-13 13:25:00,25.44,25.45,25.43,25.43,3949.730700179533,10.6543,10.6585,10.6502,10.6502,3949.7307
2007-09-13 13:30:00,25.45,25.45,25.43,25.43,13464.991023339317,10.6585,10.6585,10.6502,10.6502,13464.991
2007-09-13 13:35:00,25.43,25.47,25.43,25.45,12208.258527827646,10.6502,10.6669,10.6502,10.6585,12208.2585
2007-09-13 13:40:00,25.47,25.47,25.45,25.47,11669.658886894074,10.6669,10.6669,10.6585,10.6669,11669.6589
2007-09-13 13:45:00,25.47,25.49,25.47,25.47,10233.39317773788,10.6669,10.6753,10.6669,10.6669,10233.3932
2007-09-13 13:50:00,25.48,25.48,25.45,25.45,12746.85816876122,10.6711,10.6711,10.6585,10.6585,12746.8582
2007-09-13 13:55:00,25.46,25.46,25.41,25.44,10233.39317773788,10.6627,10.6627,10.6418,10.6543,10233.3932
2007-09-13 14:00:00,25.44,25.46,25.44,25.45,16157.989228007178,10.6543,10.6627,10.6543,10.6585,16157.9892
2007-09-13 14:05:00,25.46,25.48,25.45,25.48,14542.19030520646,10.6627,10.6711,10.6585,10.6711,14542.1903
2007-09-13 14:10:00,25.48,25.51,25.47,25.48,21543.985637342907,10.6711,10.6837,10.6669,10.6711,21543.9856
2007-09-13 14:15:00,25.45,25.47,25.42,25.43,40394.97307001795,10.6585,10.6669,10.646,10.6502,40394.9731
2007-09-13 14:20:00,25.43,25.44,25.41,25.43,24057.450628366245,10.6502,10.6543,10.6418,10.6502,24057.4506
2007-09-13 14:25:00,25.43,25.45,25.42,25.43,40215.43985637342,10.6502,10.6585,10.646,10.6502,40215.4399
2007-09-13 14:30:00,25.43,25.44,25.43,25.43,17055.6552962298,10.6502,10.6543,10.6502,10.6502,17055.6553
2007-09-13 14:35:00,25.43,25.44,25.41,25.42,27289.04847396768,10.6502,10.6543,10.6418,10.646,27289.0485
2007-09-13 14:40:00,25.42,25.44,25.42,25.44,46678.6355475763,10.646,10.6543,10.646,10.6543,46678.6355
2007-09-13 14:45:00,25.45,25.47,25.45,25.47,8258.527827648113,10.6585,10.6669,10.6585,10.6669,8258.5278
2007-09-13 14:50:00,25.47,25.47,25.44,25.46,19210.05385996409,10.6669,10.6669,10.6543,10.6627,19210.0539
2007-09-13 14:55:00,25.46,25.46,25.43,25.44,32136.445242369835,10.6627,10.6627,10.6502,10.6543,32136.4452
2007-09-13 15:00:00,25.43,25.47,25.43,25.44,30341.1131059246,10.6502,10.6669,10.6502,10.6543,30341.1131
2007-09-13 15:05:00,25.45,25.46,25.44,25.45,27289.04847396768,10.6585,10.6627,10.6543,10.6585,27289.0485
2007-09-13 15:10:00,25.44,25.45,25.43,25.43,32675.04488330341,10.6543,10.6585,10.6502,10.6502,32675.0449
2007-09-13 15:15:00,25.44,25.44,25.42,25.42,43447.037701974856,10.6543,10.6543,10.646,10.646,43447.0377
2007-09-13 15:20:00,25.42,25.45,25.42,25.44,44883.303411131055,10.646,10.6585,10.646,10.6543,44883.3034
2007-09-13 15:25:00,25.44,25.44,25.42,25.43,19210.05385996409,10.6543,10.6543,10.646,10.6502,19210.0539
2007-09-13 15:30:00,25.43,25.44,25.41,25.43,17594.254937163372,10.6502,10.6543,10.6418,10.6502,17594.2549
2007-09-13 15:35:00,25.44,25.48,25.43,25.48,42369.83842010771,10.6543,10.6711,10.6502,10.6711,42369.8384
2007-09-13 15:40:00,25.48,25.52,25.46,25.49,40754.03949730699,10.6711,10.6878,10.6627,10.6753,40754.0395
2007-09-13 15:45:00,25.48,25.49,25.43,25.43,57809.69479353679,10.6711,10.6753,10.6502,10.6502,57809.6948
2007-09-13 15:50:00,25.43,25.47,25.43,25.46,33572.71095152603,10.6502,10.6669,10.6502,10.6627,33572.711
2007-09-13 15:55:00,25.47,25.49,25.45,25.48,46499.10233393177,10.6669,10.6753,10.6585,10.6711,46499.1023
2007-09-14 09:30:00,25.29,25.32,25.19,25.22,5924.596050269299,10.5915,10.6041,10.5496,10.5622,5924.5961
2007-09-14 09:35:00,25.32,25.34,25.26,25.34,10053.859964093355,10.6041,10.6125,10.579,10.6125,10053.86
2007-09-14 09:40:00,25.37,25.42,25.37,25.42,2872.531418312388,10.625,10.646,10.625,10.646,2872.5314
2007-09-14 09:45:00,25.43,25.44,25.35,25.35,6642.728904847396,10.6502,10.6543,10.6167,10.6167,6642.7289
2007-09-14 09:50:00,25.35,25.43,25.34,25.43,14183.123877917413,10.6167,10.6502,10.6125,10.6502,14183.1239
2007-09-14 09:55:00,25.43,25.44,25.41,25.42,3231.597845601436,10.6502,10.6543,10.6418,10.646,3231.5978
2007-09-14 10:00:00,25.41,25.56,25.41,25.56,16517.055655296226,10.6418,10.7046,10.6418,10.7046,16517.0557
2007-09-14 10:05:00,25.54,25.55,25.52,25.53,19210.05385996409,10.6962,10.7004,10.6878,10.692,19210.0539
2007-09-14 10:10:00,25.52,25.52,25.48,25.49,4667.86355475763,10.6878,10.6878,10.6711,10.6753,4667.8636
2007-09-14 10:15:00,25.49,25.52,25.48,25.51,102333.9317773788,10.6753,10.6878,10.6711,10.6837,102333.9318
2007-09-14 10:20:00,25.51,25.59,25.51,25.54,40754.03949730699,10.6837,10.7172,10.6837,10.6962,40754.0395
2007-09-14 10:25:00,25.55,25.58,25.55,25.57,19389.58707360861,10.7004,10.713,10.7004,10.7088,19389.5871
2007-09-14 10:30:00,25.58,25.63,25.57,25.63,72710.95152603231,10.713,10.7339,10.7088,10.7339,72710.9515
2007-09-14 10:35:00,25.62,25.63,25.62,25.63,33572.71095152603,10.7297,10.7339,10.7297,10.7339,33572.711
2007-09-14 10:40:00,25.63,25.64,25.62,25.63,30879.712746858164,10.7339,10.7381,10.7297,10.7339,30879.7127
2007-09-14 10:45:00,25.62,25.64,25.62,25.63,29443.44703770197,10.7297,10.7381,10.7297,10.7339,29443.447
2007-09-14 10:50:00,25.63,25.64,25.62,25.62,21184.919210053857,10.7339,10.7381,10.7297,10.7297,21184.9192
2007-09-14 10:55:00,25.62,25.63,25.62,25.63,32675.04488330341,10.7297,10.7339,10.7297,10.7339,32675.0449
2007-09-14 11:00:00,25.63,25.63,25.62,25.63,12387.79174147217,10.7339,10.7339,10.7297,10.7339,12387.7917
2007-09-14 11:05:00,25.63,25.64,25.62,25.62,33034.11131059245,10.7339,10.7381,10.7297,10.7297,33034.1113
2007-09-14 11:10:00,25.63,25.64,25.62,25.63,24236.98384201077,10.7339,10.7381,10.7297,10.7339,24236.9838
2007-09-14 11:15:00,25.63,25.64,25.62,25.62,21364.45242369838,10.7339,10.7381,10.7297,10.7297,21364.4524
2007-09-14 11:20:00,25.63,25.63,25.58,25.61,47396.76840215439,10.7339,10.7339,10.713,10.7255,47396.7684
2007-09-14 11:25:00,25.62,25.65,25.62,25.64,16876.122082585276,10.7297,10.7423,10.7297,10.7381,16876.1221
2007-09-14 11:30:00,25.64,25.64,25.62,25.62,11131.0592459605,10.7381,10.7381,10.7297,10.7297,11131.0592
2007-09-14 11:35:00,25.62,25.63,25.61,25.61,15260.323159784555,10.7297,10.7339,10.7255,10.7255,15260.3232
2007-09-14 11:40:00,25.61,25.64,25.61,25.63,21005.38599640933,10.7255,10.7381,10.7255,10.7339,21005.386
2007-09-14 11:45:00,25.63,25.63,25.63,25.63,5206.463195691202,10.7339,10.7339,10.7339,10.7339,5206.4632
2007-09-14 11:50:00,25.63,25.65,25.63,25.65,19928.186714542186,10.7339,10.7423,10.7339,10.7423,19928.1867
2007-09-14 11:55:00,25.65,25.66,25.64,25.64,10053.859964093355,10.7423,10.7465,10.7381,10.7381,10053.86
2007-09-14 12:00:00,25.64,25.67,25.62,25.62,56193.89587073608,10.7381,10.7507,10.7297,10.7297,56193.8959
2007-09-14 12:05:00,25.62,25.62,25.59,25.59,25493.71633752244,10.7297,10.7297,10.7172,10.7172,25493.7163
2007-09-14 12:10:00,25.59,25.61,25.58,25.58,23159.784560143624,10.7172,10.7255,10.713,10.713,23159.7846
2007-09-14 12:15:00,25.58,25.61,25.56,25.61,68222.6211849192,10.713,10.7255,10.7046,10.7255,68222.6212
2007-09-14 12:20:00,25.61,25.61,25.58,25.59,33931.77737881507,10.7255,10.7255,10.713,10.7172,33931.7774
2007-09-14 12:25:00,25.58,25.61,25.58,25.6,18850.987432675043,10.713,10.7255,10.713,10.7214,18850.9874
2007-09-14 12:30:00,25.6,25.61,25.56,25.58,63913.82405745062,10.7214,10.7255,10.7046,10.713,63913.8241
2007-09-14 12:35:00,25.57,25.57,25.57,25.57,11490.12567324955,10.7088,10.7088,10.7088,10.7088,11490.1257
2007-09-14 12:40:00,25.57,25.6,25.57,25.59,17953.321364452422,10.7088,10.7214,10.7088,10.7172,17953.3214
2007-09-14 12:45:00,25.6,25.62,25.55,25.56,34111.3105924596,10.7214,10.7297,10.7004,10.7046,34111.3106
2007-09-14 12:50:00,25.56,25.59,25.55,25.59,5745.062836624775,10.7046,10.7172,10.7004,10.7172,5745.0628
2007-09-14 12:55:00,25.6,25.6,25.58,25.58,7360.861759425493,10.7214,10.7214,10.713,10.713,7360.8618
2007-09-14 13:00:00,25.58,25.61,25.58,25.61,9694.793536804307,10.713,10.7255,10.713,10.7255,9694.7935
2007-09-14 13:05:00,25.61,25.61,25.57,25.58,11490.12567324955,10.7255,10.7255,10.7088,10.713,11490.1257
2007-09-14 13:10:00,25.59,25.63,25.58,25.62,18671.45421903052,10.7172,10.7339,10.713,10.7297,18671.4542
2007-09-14 13:15:00,25.63,25.63,25.62,25.63,19748.653500897664,10.7339,10.7339,10.7297,10.7339,19748.6535
2007-09-14 13:20:00,25.63,25.66,25.62,25.66,12387.79174147217,10.7339,10.7465,10.7297,10.7465,12387.7917
2007-09-14 13:25:00,25.66,25.68,25.64,25.68,14362.657091561938,10.7465,10.7549,10.7381,10.7549,14362.6571
2007-09-14 13:30:00,25.68,25.68,25.65,25.67,12926.391382405744,10.7549,10.7549,10.7423,10.7507,12926.3914
2007-09-14 13:35:00,25.66,25.7,25.64,25.69,27648.11490125673,10.7465,10.7632,10.7381,10.759,27648.1149
2007-09-14 13:40:00,25.71,25.71,25.69,25.71,35188.509874326744,10.7674,10.7674,10.759,10.7674,35188.5099
2007-09-14 13:45:00,25.71,25.76,25.71,25.74,13105.924596050269,10.7674,10.7884,10.7674,10.78,13105.9246
2007-09-14 13:50:00,25.76,25.78,25.73,25.74,65170.55655296229,10.7884,10.7967,10.7758,10.78,65170.5566
2007-09-14 13:55:00,25.73,25.79,25.63,25.79,28725.314183123875,10.7758,10.8009,10.7339,10.8009,28725.3142
2007-09-14 14:00:00,25.78,25.79,25.63,25.76,24057.450628366245,10.7967,10.8009,10.7339,10.7884,24057.4506
2007-09-14 14:05:00,25.76,25.77,25.73,25.74,61041.29263913823,10.7884,10.7925,10.7758,10.78,61041.2926
2007-09-14 14:10:00,25.74,25.76,25.74,25.76,14721.723518850986,10.78,10.7884,10.78,10.7884,14721.7235
2007-09-14 14:15:00,25.76,25.79,25.76,25.79,23339.31777378815,10.7884,10.8009,10.7884,10.8009,23339.3178
2007-09-14 14:20:00,25.78,25.82,25.78,25.8,13464.991023339317,10.7967,10.8135,10.7967,10.8051,13464.991
2007-09-14 14:25:00,25.81,25.82,25.78,25.78,28725.314183123875,10.8093,10.8135,10.7967,10.7967,28725.3142
2007-09-14 14:30:00,25.78,25.8,25.78,25.78,37701.97486535009,10.7967,10.8051,10.7967,10.7967,37701.9749
2007-09-14 14:35:00,25.78,25.78,25.76,25.77,20466.78635547576,10.7967,10.7967,10.7884,10.7925,20466.7864
2007-09-14 14:40:00,25.77,25.78,25.74,25.77,24057.450628366245,10.7925,10.7967,10.78,10.7925,24057.4506
2007-09-14 14:45:00,25.75,25.78,25.74,25.78,36265.70915619389,10.7842,10.7967,10.78,10.7967,36265.7092
2007-09-14 14:50:00,25.77,25.79,25.77,25.78,19928.186714542186,10.7925,10.8009,10.7925,10.7967,19928.1867
2007-09-14 14:55:00,25.78,25.8,25.77,25.78,29443.44703770197,10.7967,10.8051,10.7925,10.7967,29443.447
2007-09-14 15:00:00,25.78,25.81,25.78,25.81,28007.181328545776,10.7967,10.8093,10.7967,10.8093,28007.1813
2007-09-14 15:05:00,25.82,25.82,25.78,25.8,14003.590664272888,10.8135,10.8135,10.7967,10.8051,14003.5907
2007-09-14 15:10:00,25.79,25.79,25.78,25.79,8976.660682226211,10.8009,10.8009,10.7967,10.8009,8976.6607
2007-09-14 15:15:00,25.79,25.82,25.79,25.81,16876.122082585276,10.8009,10.8135,10.8009,10.8093,16876.1221
2007-09-14 15:20:00,25.81,25.82,25.81,25.82,22441.651705565528,10.8093,10.8135,10.8093,10.8135,22441.6517
2007-09-14 15:25:00,25.82,25.83,25.81,25.81,14183.123877917413,10.8135,10.8177,10.8093,10.8093,14183.1239
2007-09-14 15:30:00,25.82,25.83,25.81,25.82,37163.37522441651,10.8135,10.8177,10.8093,10.8135,37163.3752
2007-09-14 15:35:00,25.83,25.83,25.77,25.77,59784.56014362656,10.8177,10.8177,10.7925,10.7925,59784.5601
2007-09-14 15:40:00,25.78,25.8,25.74,25.74,66606.82226211848,10.7967,10.8051,10.78,10.78,66606.8223
2007-09-14 15:45:00,25.74,25.81,25.74,25.76,51346.49910233392,10.78,10.8093,10.78,10.7884,51346.4991
2007-09-14 15:50:00,25.76,25.78,25.74,25.77,69479.35368043087,10.7884,10.7967,10.78,10.7925,69479.3537
2007-09-14 15:55:00,25.77,25.79,25.74,25.75,55475.76301615798,10.7925,10.8009,10.78,10.7842,55475.763
2007-09-17 09:30:00,25.58,25.58,25.38,25.39,32675.04488330341,10.713,10.713,10.6292,10.6334,32675.0449
2007-09-17 09:35:00,25.38,25.45,25.3,25.34,43985.637342908434,10.6292,10.6585,10.5957,10.6125,43985.6373
2007-09-17 09:40:00,25.33,25.4,25.18,25.27,64811.49012567324,10.6083,10.6376,10.5455,10.5831,64811.4901
2007-09-17 09:45:00,25.27,25.29,25.2,25.22,74865.3500897666,10.5831,10.5915,10.5538,10.5622,74865.3501
2007-09-17 09:50:00,25.22,25.24,25.18,25.2,66068.2226211849,10.5622,10.5706,10.5455,10.5538,66068.2226
2007-09-17 09:55:00,25.19,25.2,25.09,25.14,89587.07360861757,10.5496,10.5538,10.5078,10.5287,89587.0736
2007-09-17 10:00:00,25.14,25.19,25.1,25.14,42190.30520646319,10.5287,10.5496,10.512,10.5287,42190.3052
2007-09-17 10:05:00,25.14,25.18,25.11,25.12,44344.70377019748,10.5287,10.5455,10.5161,10.5203,44344.7038
2007-09-17 10:10:00,25.12,25.13,25.09,25.1,35727.10951526032,10.5203,10.5245,10.5078,10.512,35727.1095
2007-09-17 10:15:00,25.12,25.13,25.07,25.07,46319.56912028725,10.5203,10.5245,10.4994,10.4994,46319.5691
2007-09-17 10:20:00,25.07,25.13,24.99,25.06,124775.58348294432,10.4994,10.5245,10.4659,10.4952,124775.5835
2007-09-17 10:25:00,25.04,25.04,24.99,25.0,27648.11490125673,10.4868,10.4868,10.4659,10.4701,27648.1149
2007-09-17 10:30:00,25.0,25.03,24.95,24.96,53680.43087971274,10.4701,10.4826,10.4491,10.4533,53680.4309
2007-09-17 10:35:00,24.96,24.99,24.91,24.98,37163.37522441651,10.4533,10.4659,10.4324,10.4617,37163.3752
2007-09-17 10:40:00,24.97,24.99,24.93,24.99,26032.31597845601,10.4575,10.4659,10.4408,10.4659,26032.316
2007-09-17 10:45:00,24.99,25.0,24.93,24.93,32495.51166965888,10.4659,10.4701,10.4408,10.4408,32495.5117
2007-09-17 10:50:00,24.94,24.96,24.84,24.88,75044.88330341112,10.4449,10.4533,10.4031,10.4198,75044.8833
2007-09-17 10:55:00,24.87,24.87,24.81,24.84,40035.9066427289,10.4156,10.4156,10.3905,10.4031,40035.9066
2007-09-17 11:00:00,24.84,24.89,24.84,24.88,23698.384201077195,10.4031,10.424,10.4031,10.4198,23698.3842
2007-09-17 11:05:00,24.89,24.95,24.89,24.93,28007.181328545776,10.424,10.4491,10.424,10.4408,28007.1813
2007-09-17 11:10:00,24.93,24.99,24.9,24.99,38061.04129263913,10.4408,10.4659,10.4282,10.4659,38061.0413
2007-09-17 11:15:00,24.99,25.02,24.98,25.01,55655.29622980251,10.4659,10.4784,10.4617,10.4743,55655.2962
2007-09-17 11:20:00,25.01,25.09,25.01,25.07,24955.116696588862,10.4743,10.5078,10.4743,10.4994,24955.1167
2007-09-17 11:25:00,25.07,25.09,25.05,25.07,20287.25314183124,10.4994,10.5078,10.491,10.4994,20287.2531
2007-09-17 11:30:00,25.08,25.09,25.04,25.05,14183.123877917413,10.5036,10.5078,10.4868,10.491,14183.1239
2007-09-17 11:35:00,25.05,25.07,25.04,25.04,18491.921005386,10.491,10.4994,10.4868,10.4868,18491.921
2007-09-17 11:40:00,25.03,25.03,24.95,24.95,36265.70915619389,10.4826,10.4826,10.4491,10.4491,36265.7092
2007-09-17 11:45:00,24.94,24.95,24.91,24.93,21005.38599640933,10.4449,10.4491,10.4324,10.4408,21005.386
2007-09-17 11:50:00,24.91,24.91,24.84,24.85,19389.58707360861,10.4324,10.4324,10.4031,10.4073,19389.5871
2007-09-17 11:55:00,24.85,24.85,24.84,24.85,38958.70736086175,10.4073,10.4073,10.4031,10.4073,38958.7074
2007-09-17 12:00:00,24.85,24.88,24.84,24.88,62657.09156193895,10.4073,10.4198,10.4031,10.4198,62657.0916
2007-09-17 12:05:00,24.88,24.88,24.84,24.86,30879.712746858164,10.4198,10.4198,10.4031,10.4114,30879.7127
2007-09-17 12:10:00,24.86,24.89,24.86,24.89,21005.38599640933,10.4114,10.424,10.4114,10.424,21005.386
2007-09-17 12:15:00,24.89,24.9,24.87,24.88,28904.8473967684,10.424,10.4282,10.4156,10.4198,28904.8474
2007-09-17 12:20:00,24.88,24.88,24.86,24.86,11490.12567324955,10.4198,10.4198,10.4114,10.4114,11490.1257
2007-09-17 12:25:00,24.86,24.89,24.86,24.89,12208.258527827646,10.4114,10.424,10.4114,10.424,12208.2585
2007-09-17 12:30:00,24.89,24.89,24.87,24.88,78815.08078994612,10.424,10.424,10.4156,10.4198,78815.0808
2007-09-17 12:35:00,24.89,24.94,24.89,24.94,19389.58707360861,10.424,10.4449,10.424,10.4449,19389.5871
2007-09-17 12:40:00,24.93,24.93,24.92,24.93,15439.856373429082,10.4408,10.4408,10.4366,10.4408,15439.8564
2007-09-17 12:45:00,24.92,24.94,24.91,24.93,21903.05206463196,10.4366,10.4449,10.4324,10.4408,21903.0521
2007-09-17 12:50:00,24.93,24.93,24.87,24.87,17594.254937163372,10.4408,10.4408,10.4156,10.4156,17594.2549
2007-09-17 12:55:00,24.88,24.91,24.86,24.91,15439.856373429082,10.4198,10.4324,10.4114,10.4324,15439.8564
2007-09-17 13:00:00,24.91,24.91,24.88,24.9,27109.515260323155,10.4324,10.4324,10.4198,10.4282,27109.5153
2007-09-17 13:05:00,24.9,24.9,24.79,24.79,62477.55834829443,10.4282,10.4282,10.3821,10.3821,62477.5583
2007-09-17 13:10:00,24.79,24.85,24.79,24.84,23159.784560143624,10.3821,10.4073,10.3821,10.4031,23159.7846
2007-09-17 13:15:00,24.84,24.89,24.84,24.88,24236.98384201077,10.4031,10.424,10.4031,10.4198,24236.9838
2007-09-17 13:20:00,24.88,24.9,24.88,24.89,51346.49910233392,10.4198,10.4282,10.4198,10.424,51346.4991
2007-09-17 13:25:00,24.88,24.91,24.88,24.9,13464.991023339317,10.4198,10.4324,10.4198,10.4282,13464.991
2007-09-17 13:30:00,24.91,24.93,24.9,24.93,12567.324955116695,10.4324,10.4408,10.4282,10.4408,12567.325
2007-09-17 13:35:00,24.92,24.94,24.92,24.93,25134.64991023339,10.4366,10.4449,10.4366,10.4408,25134.6499
2007-09-17 13:40:00,24.92,24.93,24.89,24.9,39856.37342908437,10.4366,10.4408,10.424,10.4282,39856.3734
2007-09-17 13:45:00,24.91,24.92,24.9,24.91,18132.854578096943,10.4324,10.4366,10.4282,10.4324,18132.8546
2007-09-17 13:50:00,24.9,24.91,24.89,24.91,18850.987432675043,10.4282,10.4324,10.424,10.4324,18850.9874
2007-09-17 13:55:00,24.91,24.91,24.89,24.89,15260.323159784555,10.4324,10.4324,10.424,10.424,15260.3232
2007-09-17 14:00:00,24.88,24.91,24.88,24.91,157809.6947935368,10.4198,10.4324,10.4198,10.4324,157809.6948
2007-09-17 14:05:00,24.92,24.93,24.9,24.91,45780.96947935368,10.4366,10.4408,10.4282,10.4324,45780.9695
2007-09-17 14:10:00,24.9,24.93,24.9,24.91,26929.98204667864,10.4282,10.4408,10.4282,10.4324,26929.982
2007-09-17 14:15:00,24.92,24.92,24.88,24.9,29263.913824057447,10.4366,10.4366,10.4198,10.4282,29263.9138
2007-09-17 14:20:00,24.91,24.93,24.89,24.92,22441.651705565528,10.4324,10.4408,10.424,10.4366,22441.6517
2007-09-17 14:25:00,24.92,24.96,24.92,24.95,30700.17953321364,10.4366,10.4533,10.4366,10.4491,30700.1795
2007-09-17 14:30:00,24.95,25.02,24.94,25.01,43267.504488330334,10.4491,10.4784,10.4449,10.4743,43267.5045
2007-09-17 14:35:00,25.0,25.03,24.99,25.01,52603.2315978456,10.4701,10.4826,10.4659,10.4743,52603.2316
2007-09-17 14:40:00,25.0,25.01,24.99,25.0,23518.85098743267,10.4701,10.4743,10.4659,10.4701,23518.851
2007-09-17 14:45:00,25.01,25.03,25.0,25.0,27109.515260323155,10.4743,10.4826,10.4701,10.4701,27109.5153
2007-09-17 14:50:00,25.0,25.0,24.96,24.96,16157.989228007178,10.4701,10.4701,10.4533,10.4533,16157.9892
2007-09-17 14:55:00,24.95,24.99,24.95,24.95,22980.2513464991,10.4491,10.4659,10.4491,10.4491,22980.2513
2007-09-17 15:00:00,24.95,24.95,24.92,24.92,14362.657091561938,10.4491,10.4491,10.4366,10.4366,14362.6571
2007-09-17 15:05:00,24.92,24.95,24.91,24.95,17594.254937163372,10.4366,10.4491,10.4324,10.4491,17594.2549
2007-09-17 15:10:00,24.96,24.99,24.95,24.99,46319.56912028725,10.4533,10.4659,10.4491,10.4659,46319.5691
2007-09-17 15:15:00,24.99,24.99,24.95,24.96,23159.784560143624,10.4659,10.4659,10.4491,10.4533,23159.7846
2007-09-17 15:20:00,24.95,24.96,24.88,24.9,49371.63375224416,10.4491,10.4533,10.4198,10.4282,49371.6338
2007-09-17 15:25:00,24.91,24.93,24.91,24.93,12028.725314183122,10.4324,10.4408,10.4324,10.4408,12028.7253
2007-09-17 15:30:00,24.92,24.92,24.81,24.82,114362.65709156192,10.4366,10.4366,10.3905,10.3947,114362.6571
2007-09-17 15:35:00,24.83,24.84,24.74,24.79,111131.05924596048,10.3989,10.4031,10.3612,10.3821,111131.0592
2007-09-17 15:40:00,24.79,24.79,24.78,24.79,68043.08797127468,10.3821,10.3821,10.3779,10.3821,68043.088
2007-09-17 15:45:00,24.78,24.78,24.7,24.76,82944.34470377018,10.3779,10.3779,10.3444,10.3696,82944.3447
2007-09-17 15:50:00,24.76,24.78,24.73,24.76,136445.2423698384,10.3696,10.3779,10.357,10.3696,136445.2424
2007-09-17 15:55:00,24.76,24.79,24.73,24.78,81687.61220825852,10.3696,10.3821,10.357,10.3779,81687.6122
2007-09-18 09:30:00,24.9,24.93,24.8,24.93,25314.183123877912,10.4282,10.4408,10.3863,10.4408,25314.1831
2007-09-18 09:35:00,24.93,25.12,24.75,24.83,147755.83482944345,10.4408,10.5203,10.3654,10.3989,147755.8348
2007-09-18 09:40:00,24.84,25.07,24.84,25.06,59784.56014362656,10.4031,10.4994,10.4031,10.4952,59784.5601
2007-09-18 09:45:00,25.07,25.07,24.96,24.96,45960.5026929982,10.4994,10.4994,10.4533,10.4533,45960.5027
2007-09-18 09:50:00,24.97,24.98,24.94,24.96,26929.98204667864,10.4575,10.4617,10.4449,10.4533,26929.982
2007-09-18 09:55:00,24.96,25.01,24.96,24.99,34829.443447037695,10.4533,10.4743,10.4533,10.4659,34829.4434
2007-09-18 10:00:00,24.99,25.01,24.95,25.01,28186.7145421903,10.4659,10.4743,10.4491,10.4743,28186.7145
2007-09-18 10:05:00,25.0,25.01,24.98,24.99,15439.856373429082,10.4701,10.4743,10.4617,10.4659,15439.8564
2007-09-18 10:10:00,24.99,25.02,24.99,25.02,76660.68222621184,10.4659,10.4784,10.4659,10.4784,76660.6822
2007-09-18 10:15:00,25.01,25.03,24.98,25.0,90664.27289048472,10.4743,10.4826,10.4617,10.4701,90664.2729
2007-09-18 10:20:00,25.0,25.0,24.99,24.99,18491.921005386,10.4701,10.4701,10.4659,10.4659,18491.921
2007-09-18 10:25:00,24.99,25.01,24.99,25.0,57271.09515260322,10.4659,10.4743,10.4659,10.4701,57271.0952
2007-09-18 10:30:00,25.0,25.01,24.99,25.0,38599.64093357271,10.4701,10.4743,10.4659,10.4701,38599.6409
2007-09-18 10:35:00,25.0,25.0,24.99,24.99,14183.123877917413,10.4701,10.4701,10.4659,10.4659,14183.1239
2007-09-18 10:40:00,24.99,25.01,24.98,25.0,22441.651705565528,10.4659,10.4743,10.4617,10.4701,22441.6517
2007-09-18 10:45:00,25.0,25.01,24.99,25.01,12028.725314183122,10.4701,10.4743,10.4659,10.4743,12028.7253
2007-09-18 10:50:00,25.0,25.01,24.99,25.01,25314.183123877912,10.4701,10.4743,10.4659,10.4743,25314.1831
2007-09-18 10:55:00,25.0,25.01,24.99,24.99,41292.63913824057,10.4701,10.4743,10.4659,10.4659,41292.6391
2007-09-18 11:00:00,25.0,25.01,24.98,24.99,43626.57091561938,10.4701,10.4743,10.4617,10.4659,43626.5709
2007-09-18 11:05:00,24.99,25.01,24.99,25.01,94614.00359066426,10.4659,10.4743,10.4659,10.4743,94614.0036
2007-09-18 11:10:00,25.01,25.01,25.0,25.0,117235.18850987432,10.4743,10.4743,10.4701,10.4701,117235.1885
2007-09-18 11:15:00,25.01,25.01,24.95,24.95,16337.522441651705,10.4743,10.4743,10.4491,10.4491,16337.5224
2007-09-18 11:20:00,24.95,24.98,24.94,24.98,20646.319569120285,10.4491,10.4617,10.4449,10.4617,20646.3196
2007-09-18 11:25:00,24.98,24.99,24.98,24.99,20287.25314183124,10.4617,10.4659,10.4617,10.4659,20287.2531
2007-09-18 11:30:00,24.99,24.99,24.98,24.99,19389.58707360861,10.4659,10.4659,10.4617,10.4659,19389.5871
2007-09-18 11:35:00,24.98,24.99,24.94,24.94,18850.987432675043,10.4617,10.4659,10.4449,10.4449,18850.9874
2007-09-18 11:40:00,24.93,24.96,24.93,24.95,30520.64631956912,10.4408,10.4533,10.4408,10.4491,30520.6463
2007-09-18 11:45:00,24.94,24.95,24.93,24.94,5026.929982046678,10.4449,10.4491,10.4408,10.4449,5026.93
2007-09-18 11:50:00,24.95,24.96,24.94,24.94,16696.58886894075,10.4491,10.4533,10.4449,10.4449,16696.5889
2007-09-18 11:55:00,24.94,24.94,24.93,24.93,20646.319569120285,10.4449,10.4449,10.4408,10.4408,20646.3196
2007-09-18 12:00:00,24.93,24.93,24.86,24.87,28186.7145421903,10.4408,10.4408,10.4114,10.4156,28186.7145
2007-09-18 12:05:00,24.86,24.86,24.82,24.83,17055.6552962298,10.4114,10.4114,10.3947,10.3989,17055.6553
2007-09-18 12:10:00,24.83,24.85,24.82,24.83,20466.78635547576,10.3989,10.4073,10.3947,10.3989,20466.7864
2007-09-18 12:15:00,24.83,24.86,24.83,24.84,23877.91741472172,10.3989,10.4114,10.3989,10.4031,23877.9174
2007-09-18 12:20:00,24.84,24.9,24.83,24.85,26929.98204667864,10.4031,10.4282,10.3989,10.4073,26929.982
2007-09-18 12:25:00,24.84,24.85,24.83,24.84,18312.38779174147,10.4031,10.4073,10.3989,10.4031,18312.3878
2007-09-18 12:30:00,24.85,24.86,24.84,24.84,32136.445242369835,10.4073,10.4114,10.4031,10.4031,32136.4452
2007-09-18 12:35:00,24.84,24.86,24.83,24.85,32315.97845601436,10.4031,10.4114,10.3989,10.4073,32315.9785
2007-09-18 12:40:00,24.84,24.85,24.83,24.84,16157.989228007178,10.4031,10.4073,10.3989,10.4031,16157.9892
2007-09-18 12:45:00,24.84,24.84,24.81,24.81,18850.987432675043,10.4031,10.4031,10.3905,10.3905,18850.9874
2007-09-18 12:50:00,24.81,24.85,24.8,24.84,11669.658886894074,10.3905,10.4073,10.3863,10.4031,11669.6589
2007-09-18 12:55:00,24.84,24.84,24.8,24.8,14542.19030520646,10.4031,10.4031,10.3863,10.3863,14542.1903
2007-09-18 13:00:00,24.8,24.85,24.79,24.84,10951.526032315976,10.3863,10.4073,10.3821,10.4031,10951.526
2007-09-18 13:05:00,24.84,24.86,24.82,24.83,33572.71095152603,10.4031,10.4114,10.3947,10.3989,33572.711
2007-09-18 13:10:00,24.83,24.83,24.81,24.81,13644.52423698384,10.3989,10.3989,10.3905,10.3905,13644.5242
2007-09-18 13:15:00,24.81,24.85,24.8,24.83,27827.64811490125,10.3905,10.4073,10.3863,10.3989,27827.6481
2007-09-18 13:20:00,24.84,24.84,24.82,24.82,22082.58527827648,10.4031,10.4031,10.3947,10.3947,22082.5853
2007-09-18 13:25:00,24.83,24.83,24.71,24.73,41831.23877917414,10.3989,10.3989,10.3486,10.357,41831.2388
2007-09-18 13:30:00,24.73,24.74,24.69,24.7,23518.85098743267,10.357,10.3612,10.3402,10.3444,23518.851
2007-09-18 13:35:00,24.7,24.73,24.7,24.73,26570.915619389583,10.3444,10.357,10.3444,10.357,26570.9156
2007-09-18 13:40:00,24.73,24.76,24.73,24.73,12387.79174147217,10.357,10.3696,10.357,10.357,12387.7917
2007-09-18 13:45:00,24.73,24.75,24.7,24.7,14901.256732495507,10.357,10.3654,10.3444,10.3444,14901.2567
2007-09-18 13:50:00,24.71,24.73,24.69,24.69,24596.050269299816,10.3486,10.357,10.3402,10.3402,24596.0503
2007-09-18 13:55:00,24.69,24.73,24.69,24.71,27827.64811490125,10.3402,10.357,10.3402,10.3486,27827.6481
2007-09-18 14:00:00,24.71,24.74,24.67,24.69,27827.64811490125,10.3486,10.3612,10.3319,10.3402,27827.6481
2007-09-18 14:05:00,24.69,24.75,24.59,24.59,55475.76301615798,10.3402,10.3654,10.2984,10.2984,55475.763
2007-09-18 14:10:00,24.59,24.62,24.51,24.62,37163.37522441651,10.2984,10.3109,10.2649,10.3109,37163.3752
2007-09-18 14:15:00,24.65,24.79,24.65,24.78,95152.60323159784,10.3235,10.3821,10.3235,10.3779,95152.6032
2007-09-18 14:20:00,24.77,24.79,24.71,24.73,67145.42190305206,10.3737,10.3821,10.3486,10.357,67145.4219
2007-09-18 14:25:00,24.72,24.88,24.71,24.83,176481.1490125673,10.3528,10.4198,10.3486,10.3989,176481.149
2007-09-18 14:30:00,24.84,25.03,24.84,25.01,55296.22980251346,10.4031,10.4826,10.4031,10.4743,55296.2298
2007-09-18 14:35:00,25.01,25.03,24.94,24.99,184560.14362657088,10.4743,10.4826,10.4449,10.4659,184560.1436
2007-09-18 14:40:00,25.0,25.01,24.98,25.0,133393.1777378815,10.4701,10.4743,10.4617,10.4701,133393.1777
2007-09-18 14:45:00,25.01,25.04,25.0,25.03,27648.11490125673,10.4743,10.4868,10.4701,10.4826,27648.1149
2007-09-18 14:50:00,25.04,25.05,24.95,24.95,29622.980251346493,10.4868,10.491,10.4491,10.4491,29622.9803
2007-09-18 14:55:00,24.95,24.99,24.94,24.99,16337.522441651705,10.4491,10.4659,10.4449,10.4659,16337.5224
2007-09-18 15:00:00,24.99,24.99,24.93,24.96,141651.7055655296,10.4659,10.4659,10.4408,10.4533,141651.7056
2007-09-18 15:05:00,24.96,24.98,24.96,24.98,26211.849192100533,10.4533,10.4617,10.4533,10.4617,26211.8492
2007-09-18 15:10:00,24.98,25.06,24.98,25.05,35547.576301615794,10.4617,10.4952,10.4617,10.491,35547.5763
2007-09-18 15:15:00,25.04,25.05,24.92,24.98,93177.73788150806,10.4868,10.491,10.4366,10.4617,93177.7379
2007-09-18 15:20:00,24.98,25.04,24.98,25.03,37881.50807899461,10.4617,10.4868,10.4617,10.4826,37881.5081
2007-09-18 15:25:00,25.04,25.05,25.0,25.0,34470.37701974865,10.4868,10.491,10.4701,10.4701,34470.377
2007-09-18 15:30:00,25.0,25.01,24.94,24.95,54039.49730700179,10.4701,10.4743,10.4449,10.4491,54039.4973
2007-09-18 15:35:00,24.96,24.98,24.95,24.98,61759.42549371633,10.4533,10.4617,10.4491,10.4617,61759.4255
2007-09-18 15:40:00,24.98,25.12,24.98,25.04,104847.39676840212,10.4617,10.5203,10.4617,10.4868,104847.3968
2007-09-18 15:45:00,25.04,25.07,25.03,25.03,60682.22621184919,10.4868,10.4994,10.4826,10.4826,60682.2262
2007-09-18 15:50:00,25.03,25.03,24.98,24.99,77378.81508078994,10.4826,10.4826,10.4617,10.4659,77378.8151
2007-09-18 15:55:00,24.98,25.12,24.98,25.08,239138.24057450623,10.4617,10.5203,10.4617,10.5036,239138.2406
2007-09-19 09:30:00,25.21,25.23,25.2,25.23,49371.63375224416,10.558,10.5664,10.5538,10.5664,49371.6338
2007-09-19 09:35:00,25.23,25.32,25.23,25.28,40394.97307001795,10.5664,10.6041,10.5664,10.5873,40394.9731
2007-09-19 09:40:00,25.26,25.27,25.24,25.27,46858.16876122082,10.579,10.5831,10.5706,10.5831,46858.1688
2007-09-19 09:45:00,25.27,25.29,25.24,25.26,45601.43626570915,10.5831,10.5915,10.5706,10.579,45601.4363
2007-09-19 09:50:00,25.25,25.27,25.24,25.25,17414.721723518847,10.5748,10.5831,10.5706,10.5748,17414.7217
2007-09-19 09:55:00,25.25,25.27,25.2,25.2,56732.49551166965,10.5748,10.5831,10.5538,10.5538,56732.4955
2007-09-19 10:00:00,25.2,25.25,25.17,25.2,70556.55296229801,10.5538,10.5748,10.5413,10.5538,70556.553
2007-09-19 10:05:00,25.19,25.19,25.05,25.07,59245.960502692986,10.5496,10.5496,10.491,10.4994,59245.9605
2007-09-19 10:10:00,25.07,25.2,25.07,25.18,42549.37163375224,10.4994,10.5538,10.4994,10.5455,42549.3716
2007-09-19 10:15:00,25.18,25.18,25.14,25.14,13285.457809694792,10.5455,10.5455,10.5287,10.5287,13285.4578
2007-09-19 10:20:00,25.14,25.14,25.07,25.09,18671.45421903052,10.5287,10.5287,10.4994,10.5078,18671.4542
2007-09-19 10:25:00,25.09,25.12,25.09,25.1,35188.509874326744,10.5078,10.5203,10.5078,10.512,35188.5099
2007-09-19 10:30:00,25.1,25.12,25.09,25.12,52962.298025134645,10.512,10.5203,10.5078,10.5203,52962.298
2007-09-19 10:35:00,25.11,25.13,25.09,25.1,34290.84380610412,10.5161,10.5245,10.5078,10.512,34290.8438
2007-09-19 10:40:00,25.1,25.13,25.09,25.09,21005.38599640933,10.512,10.5245,10.5078,10.5078,21005.386
2007-09-19 10:45:00,25.1,25.1,25.05,25.07,19389.58707360861,10.512,10.512,10.491,10.4994,19389.5871
2007-09-19 10:50:00,25.06,25.15,25.06,25.1,57809.69479353679,10.4952,10.5329,10.4952,10.512,57809.6948
2007-09-19 10:55:00,25.1,25.14,25.08,25.11,104129.26391382403,10.512,10.5287,10.5036,10.5161,104129.2639
2007-09-19 11:00:00,25.13,25.13,25.1,25.11,18491.921005386,10.5245,10.5245,10.512,10.5161,18491.921
2007-09-19 11:05:00,25.12,25.17,25.11,25.16,74326.75044883302,10.5203,10.5413,10.5161,10.5371,74326.7504
2007-09-19 11:10:00,25.16,25.18,25.15,25.18,33213.64452423698,10.5371,10.5455,10.5329,10.5455,33213.6445
2007-09-19 11:15:00,25.19,25.28,25.19,25.28,21184.919210053857,10.5496,10.5873,10.5496,10.5873,21184.9192
2007-09-19 11:20:00,25.28,25.3,25.22,25.25,239676.84021543985,10.5873,10.5957,10.5622,10.5748,239676.8402
2007-09-19 11:25:00,25.25,25.28,25.22,25.25,250628.3662477558,10.5748,10.5873,10.5622,10.5748,250628.3662
2007-09-19 11:30:00,25.25,25.28,25.25,25.25,24057.450628366245,10.5748,10.5873,10.5748,10.5748,24057.4506
2007-09-19 11:35:00,25.25,25.28,25.25,25.27,23518.85098743267,10.5748,10.5873,10.5748,10.5831,23518.851
2007-09-19 11:40:00,25.27,25.32,25.26,25.28,28545.78096947935,10.5831,10.6041,10.579,10.5873,28545.781
2007-09-19 11:45:00,25.3,25.33,25.27,25.31,22441.651705565528,10.5957,10.6083,10.5831,10.5999,22441.6517
2007-09-19 11:50:00,25.32,25.37,25.3,25.32,79533.21364452422,10.6041,10.625,10.5957,10.6041,79533.2136
2007-09-19 11:55:00,25.34,25.34,25.32,25.34,17235.188509874326,10.6125,10.6125,10.6041,10.6125,17235.1885
2007-09-19 12:00:00,25.34,25.34,25.33,25.34,30341.1131059246,10.6125,10.6125,10.6083,10.6125,30341.1131
2007-09-19 12:05:00,25.34,25.35,25.33,25.34,29263.913824057447,10.6125,10.6167,10.6083,10.6125,29263.9138
2007-09-19 12:10:00,25.34,25.35,25.3,25.3,15080.789946140034,10.6125,10.6167,10.5957,10.5957,15080.7899
2007-09-19 12:15:00,25.32,25.33,25.3,25.33,9335.72710951526,10.6041,10.6083,10.5957,10.6083,9335.7271
2007-09-19 12:20:00,25.34,25.37,25.32,25.37,9694.793536804307,10.6125,10.625,10.6041,10.625,9694.7935
2007-09-19 12:25:00,25.36,25.4,25.36,25.4,13105.924596050269,10.6208,10.6376,10.6208,10.6376,13105.9246
2007-09-19 12:30:00,25.4,25.48,25.4,25.45,33572.71095152603,10.6376,10.6711,10.6376,10.6585,33572.711
2007-09-19 12:35:00,25.44,25.44,25.42,25.42,53859.96409335727,10.6543,10.6543,10.646,10.646,53859.9641
2007-09-19 12:40:00,25.41,25.45,25.38,25.45,15260.323159784555,10.6418,10.6585,10.6292,10.6585,15260.3232
2007-09-19 12:45:00,25.47,25.51,25.45,25.49,19748.653500897664,10.6669,10.6837,10.6585,10.6753,19748.6535
2007-09-19 12:50:00,25.5,25.51,25.49,25.51,17773.788150807897,10.6795,10.6837,10.6753,10.6837,17773.7882
2007-09-19 12:55:00,25.51,25.52,25.49,25.51,34111.3105924596,10.6837,10.6878,10.6753,10.6837,34111.3106
2007-09-19 13:00:00,25.51,25.52,25.45,25.47,22621.18491921005,10.6837,10.6878,10.6585,10.6669,22621.1849
2007-09-19 13:05:00,25.47,25.48,25.42,25.48,43626.57091561938,10.6669,10.6711,10.646,10.6711,43626.5709
2007-09-19 13:10:00,25.45,25.53,25.43,25.52,140215.4398563734,10.6585,10.692,10.6502,10.6878,140215.4399
2007-09-19 13:15:00,25.52,25.54,25.52,25.53,81508.07899461398,10.6878,10.6962,10.6878,10.692,81508.079
2007-09-19 13:20:00,25.53,25.54,25.51,25.53,87612.20825852781,10.692,10.6962,10.6837,10.692,87612.2083
2007-09-19 13:25:00,25.53,25.54,25.52,25.54,43985.637342908434,10.692,10.6962,10.6878,10.6962,43985.6373
2007-09-19 13:30:00,25.54,25.6,25.54,25.59,31059.24596050269,10.6962,10.7214,10.6962,10.7172,31059.246
2007-09-19 13:35:00,25.6,25.64,25.6,25.61,36804.308797127465,10.7214,10.7381,10.7214,10.7255,36804.3088
2007-09-19 13:40:00,25.6,25.61,25.57,25.61,45421.90305206463,10.7214,10.7255,10.7088,10.7255,45421.9031
2007-09-19 13:45:00,25.6,25.62,25.58,25.59,46140.03590664272,10.7214,10.7297,10.713,10.7172,46140.0359
2007-09-19 13:50:00,25.58,25.59,25.56,25.56,22262.118491921003,10.713,10.7172,10.7046,10.7046,22262.1185
2007-09-19 13:55:00,25.56,25.56,25.51,25.53,82764.81149012566,10.7046,10.7046,10.6837,10.692,82764.8115
2007-09-19 14:00:00,25.52,25.67,25.52,25.59,113105.92459605026,10.6878,10.7507,10.6878,10.7172,113105.9246
2007-09-19 14:05:00,25.58,25.64,25.57,25.61,80251.34649910232,10.713,10.7381,10.7088,10.7255,80251.3465
2007-09-19 14:10:00,25.61,25.62,25.57,25.62,121723.5188509874,10.7255,10.7297,10.7088,10.7297,121723.5189
2007-09-19 14:15:00,25.59,25.63,25.58,25.61,73788.15080789945,10.7172,10.7339,10.713,10.7255,73788.1508
2007-09-19 14:20:00,25.6,25.62,25.59,25.59,47755.83482944344,10.7214,10.7297,10.7172,10.7172,47755.8348
2007-09-19 14:25:00,25.59,25.66,25.59,25.65,67145.42190305206,10.7172,10.7465,10.7172,10.7423,67145.4219
2007-09-19 14:30:00,25.66,25.66,25.63,25.63,125493.71633752242,10.7465,10.7465,10.7339,10.7339,125493.7163
2007-09-19 14:35:00,25.63,25.63,25.6,25.61,66068.2226211849,10.7339,10.7339,10.7214,10.7255,66068.2226
2007-09-19 14:40:00,25.61,25.61,25.58,25.61,65350.08976660681,10.7255,10.7255,10.713,10.7255,65350.0898
2007-09-19 14:45:00,25.62,25.62,25.59,25.61,77378.81508078994,10.7297,10.7297,10.7172,10.7255,77378.8151
2007-09-19 14:50:00,25.6,25.68,25.6,25.68,31059.24596050269,10.7214,10.7549,10.7214,10.7549,31059.246
2007-09-19 14:55:00,25.67,25.72,25.67,25.71,39676.84021543985,10.7507,10.7716,10.7507,10.7674,39676.8402
2007-09-19 15:00:00,25.71,25.72,25.67,25.71,124775.58348294432,10.7674,10.7716,10.7507,10.7674,124775.5835
2007-09-19 15:05:00,25.71,25.74,25.7,25.74,24416.51705565529,10.7674,10.78,10.7632,10.78,24416.5171
2007-09-19 15:10:00,25.74,25.77,25.73,25.76,34470.37701974865,10.78,10.7925,10.7758,10.7884,34470.377
2007-09-19 15:15:00,25.76,25.79,25.76,25.76,60143.62657091561,10.7884,10.8009,10.7884,10.7884,60143.6266
2007-09-19 15:20:00,25.76,25.79,25.73,25.76,228366.2477558348,10.7884,10.8009,10.7758,10.7884,228366.2478
2007-09-19 15:25:00,25.76,25.78,25.74,25.77,57271.09515260322,10.7884,10.7967,10.78,10.7925,57271.0952
2007-09-19 15:30:00,25.77,25.77,25.72,25.74,341113.105924596,10.7925,10.7925,10.7716,10.78,341113.1059
2007-09-19 15:35:00,25.74,25.74,25.69,25.7,219569.1202872531,10.78,10.78,10.759,10.7632,219569.1203
2007-09-19 15:40:00,25.7,25.71,25.66,25.67,63734.29084380609,10.7632,10.7674,10.7465,10.7507,63734.2908
2007-09-19 15:45:00,25.67,25.67,25.62,25.62,74685.81687612207,10.7507,10.7507,10.7297,10.7297,74685.8169
2007-09-19 15:50:00,25.62,25.66,25.62,25.64,91921.0053859964,10.7297,10.7465,10.7297,10.7381,91921.0054
2007-09-19 15:55:00,25.64,25.68,25.62,25.68,167863.55475763013,10.7381,10.7549,10.7297,10.7549,167863.5548
2007-09-20 09:30:00,25.63,25.68,25.49,25.49,20825.852782764807,10.7339,10.7549,10.6753,10.6753,20825.8528
2007-09-20 09:35:00,25.49,25.52,25.48,25.51,7181.328545780969,10.6753,10.6878,10.6711,10.6837,7181.3285
2007-09-20 09:40:00,25.51,25.61,25.47,25.58,14183.123877917413,10.6837,10.7255,10.6669,10.713,14183.1239
2007-09-20 09:45:00,25.58,25.68,25.56,25.65,21005.38599640933,10.713,10.7549,10.7046,10.7423,21005.386
2007-09-20 09:50:00,25.65,25.68,25.63,25.66,38420.10771992818,10.7423,10.7549,10.7339,10.7465,38420.1077
2007-09-20 09:55:00,25.66,25.68,25.64,25.67,20646.319569120285,10.7465,10.7549,10.7381,10.7507,20646.3196
2007-09-20 10:00:00,25.67,25.69,25.66,25.69,28545.78096947935,10.7507,10.759,10.7465,10.759,28545.781
2007-09-20 10:05:00,25.69,25.71,25.69,25.71,24775.58348294434,10.759,10.7674,10.759,10.7674,24775.5835
2007-09-20 10:10:00,25.71,25.71,25.7,25.71,29622.980251346493,10.7674,10.7674,10.7632,10.7674,29622.9803
2007-09-20 10:15:00,25.71,25.71,25.69,25.69,26570.915619389583,10.7674,10.7674,10.759,10.759,26570.9156
2007-09-20 10:20:00,25.69,25.73,25.69,25.71,16517.055655296226,10.759,10.7758,10.759,10.7674,16517.0557
2007-09-20 10:25:00,25.72,25.73,25.72,25.73,22621.18491921005,10.7716,10.7758,10.7716,10.7758,22621.1849
2007-09-20 10:30:00,25.71,25.72,25.67,25.67,24057.450628366245,10.7674,10.7716,10.7507,10.7507,24057.4506
2007-09-20 10:35:00,25.67,25.7,25.61,25.63,77917.4147217235,10.7507,10.7632,10.7255,10.7339,77917.4147
2007-09-20 10:40:00,25.62,25.64,25.61,25.62,23339.31777378815,10.7297,10.7381,10.7255,10.7297,23339.3178
2007-09-20 10:45:00,25.63,25.67,25.61,25.61,32136.445242369835,10.7339,10.7507,10.7255,10.7255,32136.4452
2007-09-20 10:50:00,25.6,25.67,25.59,25.66,106104.1292639138,10.7214,10.7507,10.7172,10.7465,106104.1293
2007-09-20 10:55:00,25.66,25.67,25.63,25.64,18671.45421903052,10.7465,10.7507,10.7339,10.7381,18671.4542
2007-09-20 11:00:00,25.63,25.64,25.59,25.6,29084.38061041292,10.7339,10.7381,10.7172,10.7214,29084.3806
2007-09-20 11:05:00,25.6,25.62,25.59,25.61,19030.520646319565,10.7214,10.7297,10.7172,10.7255,19030.5206
2007-09-20 11:10:00,25.6,25.62,25.59,25.62,26391.38240574506,10.7214,10.7297,10.7172,10.7297,26391.3824
2007-09-20 11:15:00,25.62,25.62,25.58,25.58,18850.987432675043,10.7297,10.7297,10.713,10.713,18850.9874
2007-09-20 11:20:00,25.58,25.62,25.58,25.6,15978.456014362657,10.713,10.7297,10.713,10.7214,15978.456
2007-09-20 11:25:00,25.6,25.62,25.59,25.62,12567.324955116695,10.7214,10.7297,10.7172,10.7297,12567.325
2007-09-20 11:30:00,25.62,25.62,25.6,25.61,38958.70736086175,10.7297,10.7297,10.7214,10.7255,38958.7074
2007-09-20 11:35:00,25.6,25.6,25.57,25.59,14542.19030520646,10.7214,10.7214,10.7088,10.7172,14542.1903
2007-09-20 11:40:00,25.6,25.6,25.58,25.59,18850.987432675043,10.7214,10.7214,10.713,10.7172,18850.9874
2007-09-20 11:45:00,25.59,25.59,25.56,25.57,10771.992818671451,10.7172,10.7172,10.7046,10.7088,10771.9928
2007-09-20 11:50:00,25.57,25.6,25.56,25.59,14362.657091561938,10.7088,10.7214,10.7046,10.7172,14362.6571
2007-09-20 11:55:00,25.59,25.62,25.59,25.59,15080.789946140034,10.7172,10.7297,10.7172,10.7172,15080.7899
2007-09-20 12:00:00,25.59,25.62,25.59,25.62,33034.11131059245,10.7172,10.7297,10.7172,10.7297,33034.1113
2007-09-20 12:05:00,25.61,25.62,25.59,25.6,17055.6552962298,10.7255,10.7297,10.7172,10.7214,17055.6553
2007-09-20 12:10:00,25.6,25.62,25.6,25.62,12387.79174147217,10.7214,10.7297,10.7214,10.7297,12387.7917
2007-09-20 12:15:00,25.62,25.62,25.61,25.62,19569.12028725314,10.7297,10.7297,10.7255,10.7297,19569.1203
2007-09-20 12:20:00,25.62,25.63,25.62,25.62,34111.3105924596,10.7297,10.7339,10.7297,10.7297,34111.3106
2007-09-20 12:25:00,25.62,25.63,25.57,25.58,38779.17414721723,10.7297,10.7339,10.7088,10.713,38779.1741
2007-09-20 12:30:00,25.58,25.58,25.56,25.57,11849.192100538598,10.713,10.713,10.7046,10.7088,11849.1921
2007-09-20 12:35:00,25.57,25.58,25.56,25.57,12387.79174147217,10.7088,10.713,10.7046,10.7088,12387.7917
2007-09-20 12:40:00,25.57,25.58,25.56,25.57,11669.658886894074,10.7088,10.713,10.7046,10.7088,11669.6589
2007-09-20 12:45:00,25.57,25.58,25.56,25.58,11669.658886894074,10.7088,10.713,10.7046,10.713,11669.6589
2007-09-20 12:50:00,25.58,25.62,25.58,25.62,14721.723518850986,10.713,10.7297,10.713,10.7297,14721.7235
2007-09-20 12:55:00,25.62,25.64,25.62,25.64,32675.04488330341,10.7297,10.7381,10.7297,10.7381,32675.0449
2007-09-20 13:00:00,25.62,25.63,25.62,25.63,12208.258527827646,10.7297,10.7339,10.7297,10.7339,12208.2585
2007-09-20 13:05:00,25.63,25.64,25.59,25.6,21543.985637342907,10.7339,10.7381,10.7172,10.7214,21543.9856
2007-09-20 13:10:00,25.62,25.62,25.57,25.57,35547.576301615794,10.7297,10.7297,10.7088,10.7088,35547.5763
2007-09-20 13:15:00,25.59,25.6,25.58,25.6,7181.328545780969,10.7172,10.7214,10.713,10.7214,7181.3285
2007-09-20 13:20:00,25.6,25.6,25.57,25.57,18850.987432675043,10.7214,10.7214,10.7088,10.7088,18850.9874
2007-09-20 13:25:00,25.57,25.58,25.54,25.56,17953.321364452422,10.7088,10.713,10.6962,10.7046,17953.3214
2007-09-20 13:30:00,25.55,25.57,25.54,25.56,15439.856373429082,10.7004,10.7088,10.6962,10.7046,15439.8564
2007-09-20 13:35:00,25.56,25.6,25.54,25.6,20646.319569120285,10.7046,10.7214,10.6962,10.7214,20646.3196
2007-09-20 13:40:00,25.61,25.63,25.61,25.63,54578.09694793536,10.7255,10.7339,10.7255,10.7339,54578.0969
2007-09-20 13:45:00,25.63,25.67,25.63,25.64,12387.79174147217,10.7339,10.7507,10.7339,10.7381,12387.7917
2007-09-20 13:50:00,25.65,25.65,25.6,25.63,22441.651705565528,10.7423,10.7423,10.7214,10.7339,22441.6517
2007-09-20 13:55:00,25.63,25.67,25.61,25.67,53680.43087971274,10.7339,10.7507,10.7255,10.7507,53680.4309
2007-09-20 14:00:00,25.67,25.67,25.62,25.63,38599.64093357271,10.7507,10.7507,10.7297,10.7339,38599.6409
2007-09-20 14:05:00,25.63,25.64,25.6,25.62,23877.91741472172,10.7339,10.7381,10.7214,10.7297,23877.9174
2007-09-20 14:10:00,25.61,25.63,25.59,25.62,13464.991023339317,10.7255,10.7339,10.7172,10.7297,13464.991
2007-09-20 14:15:00,25.62,25.63,25.59,25.62,17773.788150807897,10.7297,10.7339,10.7172,10.7297,17773.7882
2007-09-20 14:20:00,25.62,25.63,25.61,25.62,43447.037701974856,10.7297,10.7339,10.7255,10.7297,43447.0377
2007-09-20 14:25:00,25.61,25.61,25.57,25.57,10053.859964093355,10.7255,10.7255,10.7088,10.7088,10053.86
2007-09-20 14:30:00,25.59,25.61,25.56,25.58,59605.02692998204,10.7172,10.7255,10.7046,10.713,59605.0269
2007-09-20 14:35:00,25.56,25.57,25.54,25.57,68043.08797127468,10.7046,10.7088,10.6962,10.7088,68043.088
2007-09-20 14:40:00,25.57,25.59,25.56,25.57,30341.1131059246,10.7088,10.7172,10.7046,10.7088,30341.1131
2007-09-20 14:45:00,25.56,25.57,25.52,25.54,123877.9174147217,10.7046,10.7088,10.6878,10.6962,123877.9174
2007-09-20 14:50:00,25.54,25.58,25.53,25.57,24596.050269299816,10.6962,10.713,10.692,10.7088,24596.0503
2007-09-20 14:55:00,25.57,25.57,25.56,25.56,6283.662477558348,10.7088,10.7088,10.7046,10.7046,6283.6625
2007-09-20 15:00:00,25.56,25.58,25.53,25.57,32495.51166965888,10.7046,10.713,10.692,10.7088,32495.5117
2007-09-20 15:05:00,25.57,25.59,25.55,25.57,27289.04847396768,10.7088,10.7172,10.7004,10.7088,27289.0485
2007-09-20 15:10:00,25.57,25.64,25.57,25.61,31238.779174147214,10.7088,10.7381,10.7088,10.7255,31238.7792
2007-09-20 15:15:00,25.62,25.66,25.62,25.63,27109.515260323155,10.7297,10.7465,10.7297,10.7339,27109.5153
2007-09-20 15:20:00,25.63,25.64,25.57,25.58,28366.247755834826,10.7339,10.7381,10.7088,10.713,28366.2478
2007-09-20 15:25:00,25.58,25.61,25.58,25.59,18132.854578096943,10.713,10.7255,10.713,10.7172,18132.8546
2007-09-20 15:30:00,25.58,25.61,25.58,25.58,16876.122082585276,10.713,10.7255,10.713,10.713,16876.1221
2007-09-20 15:35:00,25.58,25.61,25.58,25.59,15978.456014362657,10.713,10.7255,10.713,10.7172,15978.456
2007-09-20 15:40:00,25.61,25.69,25.61,25.65,38061.04129263913,10.7255,10.759,10.7255,10.7423,38061.0413
2007-09-20 15:45:00,25.65,25.69,25.61,25.62,65709.15619389586,10.7423,10.759,10.7255,10.7297,65709.1562
2007-09-20 15:50:00,25.63,25.65,25.59,25.6,48473.96768402154,10.7339,10.7423,10.7172,10.7214,48473.9677
2007-09-20 15:55:00,25.6,25.61,25.54,25.59,65709.15619389586,10.7214,10.7255,10.6962,10.7172,65709.1562
2007-09-21 09:30:00,25.67,25.73,25.61,25.61,610771.9928186714,10.7507,10.7758,10.7255,10.7255,610771.9928
2007-09-21 09:35:00,25.61,25.62,25.56,25.58,31956.91202872531,10.7255,10.7297,10.7046,10.713,31956.912
2007-09-21 09:40:00,25.58,25.59,25.53,25.57,9156.193895870734,10.713,10.7172,10.692,10.7088,9156.1939
2007-09-21 09:45:00,25.56,25.57,25.52,25.53,11490.12567324955,10.7046,10.7088,10.6878,10.692,11490.1257
2007-09-21 09:50:00,25.55,25.61,25.53,25.61,16696.58886894075,10.7004,10.7255,10.692,10.7255,16696.5889
2007-09-21 09:55:00,25.61,25.61,25.59,25.59,10771.992818671451,10.7255,10.7255,10.7172,10.7172,10771.9928
2007-09-21 10:00:00,25.59,25.62,25.59,25.61,22262.118491921003,10.7172,10.7297,10.7172,10.7255,22262.1185
2007-09-21 10:05:00,25.62,25.62,25.61,25.62,9515.260323159782,10.7297,10.7297,10.7255,10.7297,9515.2603
2007-09-21 10:10:00,25.61,25.61,25.6,25.61,8617.594254937163,10.7255,10.7255,10.7214,10.7255,8617.5943
2007-09-21 10:15:00,25.59,25.61,25.57,25.57,26032.31597845601,10.7172,10.7255,10.7088,10.7088,26032.316
2007-09-21 10:20:00,25.57,25.57,25.56,25.56,5745.062836624775,10.7088,10.7088,10.7046,10.7046,5745.0628
2007-09-21 10:25:00,25.57,25.58,25.54,25.54,5924.596050269299,10.7088,10.713,10.6962,10.6962,5924.5961
2007-09-21 10:30:00,25.54,25.57,25.54,25.55,9874.326750448832,10.6962,10.7088,10.6962,10.7004,9874.3268
2007-09-21 10:35:00,25.56,25.6,25.54,25.59,54578.09694793536,10.7046,10.7214,10.6962,10.7172,54578.0969
2007-09-21 10:40:00,25.59,25.61,25.58,25.61,9874.326750448832,10.7172,10.7255,10.713,10.7255,9874.3268
2007-09-21 10:45:00,25.61,25.62,25.61,25.62,7001.795332136444,10.7255,10.7297,10.7255,10.7297,7001.7953
2007-09-21 10:50:00,25.62,25.62,25.61,25.62,35547.576301615794,10.7297,10.7297,10.7255,10.7297,35547.5763
2007-09-21 10:55:00,25.62,25.62,25.6,25.62,16696.58886894075,10.7297,10.7297,10.7214,10.7297,16696.5889
2007-09-21 11:00:00,25.61,25.62,25.6,25.61,15978.456014362657,10.7255,10.7297,10.7214,10.7255,15978.456
2007-09-21 11:05:00,25.61,25.62,25.6,25.6,13464.991023339317,10.7255,10.7297,10.7214,10.7214,13464.991
2007-09-21 11:10:00,25.6,25.61,25.59,25.6,56552.96229802513,10.7214,10.7255,10.7172,10.7214,56552.9623
2007-09-21 11:15:00,25.6,25.6,25.58,25.59,14721.723518850986,10.7214,10.7214,10.713,10.7172,14721.7235
2007-09-21 11:20:00,25.6,25.61,25.56,25.56,48653.50089766606,10.7214,10.7255,10.7046,10.7046,48653.5009
2007-09-21 11:25:00,25.56,25.59,25.56,25.59,53680.43087971274,10.7046,10.7172,10.7046,10.7172,53680.4309
2007-09-21 11:30:00,25.59,25.59,25.55,25.55,14542.19030520646,10.7172,10.7172,10.7004,10.7004,14542.1903
2007-09-21 11:35:00,25.57,25.57,25.56,25.57,6822.26211849192,10.7088,10.7088,10.7046,10.7088,6822.2621
2007-09-21 11:40:00,25.57,25.6,25.57,25.59,13285.457809694792,10.7088,10.7214,10.7088,10.7172,13285.4578
2007-09-21 11:45:00,25.59,25.6,25.59,25.59,15080.789946140034,10.7172,10.7214,10.7172,10.7172,15080.7899
2007-09-21 11:50:00,25.59,25.61,25.59,25.59,17055.6552962298,10.7172,10.7255,10.7172,10.7172,17055.6553
2007-09-21 11:55:00,25.59,25.6,25.59,25.59,12387.79174147217,10.7172,10.7214,10.7172,10.7172,12387.7917
2007-09-21 12:00:00,25.59,25.6,25.56,25.56,14721.723518850986,10.7172,10.7214,10.7046,10.7046,14721.7235
2007-09-21 12:05:00,25.56,25.57,25.56,25.56,8976.660682226211,10.7046,10.7088,10.7046,10.7046,8976.6607
2007-09-21 12:10:00,25.57,25.58,25.56,25.58,11490.12567324955,10.7088,10.713,10.7046,10.713,11490.1257
2007-09-21 12:15:00,25.57,25.57,25.56,25.56,11490.12567324955,10.7088,10.7088,10.7046,10.7046,11490.1257
2007-09-21 12:20:00,25.56,25.56,25.54,25.54,26570.915619389583,10.7046,10.7046,10.6962,10.6962,26570.9156
2007-09-21 12:25:00,25.54,25.55,25.52,25.53,21184.919210053857,10.6962,10.7004,10.6878,10.692,21184.9192
2007-09-21 12:30:00,25.53,25.54,25.53,25.53,14183.123877917413,10.692,10.6962,10.692,10.692,14183.1239
2007-09-21 12:35:00,25.53,25.54,25.53,25.54,4308.7971274685815,10.692,10.6962,10.692,10.6962,4308.7971
2007-09-21 12:40:00,25.53,25.55,25.53,25.53,9335.72710951526,10.692,10.7004,10.692,10.692,9335.7271
2007-09-21 12:45:00,25.54,25.56,25.54,25.55,11310.592459605024,10.6962,10.7046,10.6962,10.7004,11310.5925
2007-09-21 12:50:00,25.56,25.56,25.54,25.56,14003.590664272888,10.7046,10.7046,10.6962,10.7046,14003.5907
2007-09-21 12:55:00,25.54,25.55,25.54,25.54,6822.26211849192,10.6962,10.7004,10.6962,10.6962,6822.2621
2007-09-21 13:00:00,25.55,25.56,25.54,25.55,43985.637342908434,10.7004,10.7046,10.6962,10.7004,43985.6373
2007-09-21 13:05:00,25.56,25.56,25.53,25.54,12746.85816876122,10.7046,10.7046,10.692,10.6962,12746.8582
2007-09-21 13:10:00,25.54,25.54,25.53,25.54,18312.38779174147,10.6962,10.6962,10.692,10.6962,18312.3878
2007-09-21 13:15:00,25.54,25.55,25.54,25.55,12746.85816876122,10.6962,10.7004,10.6962,10.7004,12746.8582
2007-09-21 13:20:00,25.54,25.57,25.53,25.56,38599.64093357271,10.6962,10.7088,10.692,10.7046,38599.6409
2007-09-21 13:25:00,25.57,25.57,25.52,25.52,18671.45421903052,10.7088,10.7088,10.6878,10.6878,18671.4542
2007-09-21 13:30:00,25.52,25.56,25.52,25.53,11669.658886894074,10.6878,10.7046,10.6878,10.692,11669.6589
2007-09-21 13:35:00,25.52,25.57,25.52,25.57,105565.52962298023,10.6878,10.7088,10.6878,10.7088,105565.5296
2007-09-21 13:40:00,25.56,25.56,25.54,25.54,7181.328545780969,10.7046,10.7046,10.6962,10.6962,7181.3285
2007-09-21 13:45:00,25.54,25.56,25.54,25.54,13285.457809694792,10.6962,10.7046,10.6962,10.6962,13285.4578
2007-09-21 13:50:00,25.54,25.55,25.5,25.5,22621.18491921005,10.6962,10.7004,10.6795,10.6795,22621.1849
2007-09-21 13:55:00,25.51,25.62,25.49,25.51,18132.854578096943,10.6837,10.7297,10.6753,10.6837,18132.8546
2007-09-21 14:00:00,25.51,25.51,25.48,25.5,12387.79174147217,10.6837,10.6837,10.6711,10.6795,12387.7917
2007-09-21 14:05:00,25.51,25.52,25.5,25.52,53859.96409335727,10.6837,10.6878,10.6795,10.6878,53859.9641
2007-09-21 14:10:00,25.51,25.51,25.48,25.48,11669.658886894074,10.6837,10.6837,10.6711,10.6711,11669.6589
2007-09-21 14:15:00,25.48,25.51,25.48,25.5,15798.92280071813,10.6711,10.6837,10.6711,10.6795,15798.9228
2007-09-21 14:20:00,25.49,25.49,25.46,25.48,14362.657091561938,10.6753,10.6753,10.6627,10.6711,14362.6571
2007-09-21 14:25:00,25.48,25.48,25.43,25.43,26570.915619389583,10.6711,10.6711,10.6502,10.6502,26570.9156
2007-09-21 14:30:00,25.43,25.47,25.43,25.45,11669.658886894074,10.6502,10.6669,10.6502,10.6585,11669.6589
2007-09-21 14:35:00,25.45,25.45,25.4,25.41,14183.123877917413,10.6585,10.6585,10.6376,10.6418,14183.1239
2007-09-21 14:40:00,25.4,25.41,25.33,25.34,28007.181328545776,10.6376,10.6418,10.6083,10.6125,28007.1813
2007-09-21 14:45:00,25.34,25.39,25.34,25.38,14183.123877917413,10.6125,10.6334,10.6125,10.6292,14183.1239
2007-09-21 14:50:00,25.38,25.4,25.38,25.39,8797.127468581686,10.6292,10.6376,10.6292,10.6334,8797.1275
2007-09-21 14:55:00,25.39,25.39,25.38,25.38,12028.725314183122,10.6334,10.6334,10.6292,10.6292,12028.7253
2007-09-21 15:00:00,25.38,25.38,25.34,25.37,30161.579892280068,10.6292,10.6292,10.6125,10.625,30161.5799
2007-09-21 15:05:00,25.38,25.39,25.37,25.38,14542.19030520646,10.6292,10.6334,10.625,10.6292,14542.1903
2007-09-21 15:10:00,25.38,25.39,25.37,25.39,26750.44883303411,10.6292,10.6334,10.625,10.6334,26750.4488
2007-09-21 15:15:00,25.39,25.39,25.34,25.38,27648.11490125673,10.6334,10.6334,10.6125,10.6292,27648.1149
2007-09-21 15:20:00,25.38,25.38,25.34,25.37,15798.92280071813,10.6292,10.6292,10.6125,10.625,15798.9228
2007-09-21 15:25:00,25.36,25.37,25.34,25.35,12926.391382405744,10.6208,10.625,10.6125,10.6167,12926.3914
2007-09-21 15:30:00,25.35,25.35,25.32,25.33,17773.788150807897,10.6167,10.6167,10.6041,10.6083,17773.7882
2007-09-21 15:35:00,25.33,25.38,25.33,25.38,29084.38061041292,10.6083,10.6292,10.6083,10.6292,29084.3806
2007-09-21 15:40:00,25.38,25.38,25.22,25.3,177378.8150807899,10.6292,10.6292,10.5622,10.5957,177378.8151
2007-09-21 15:45:00,25.29,25.3,25.2,25.23,89766.60682226211,10.5915,10.5957,10.5538,10.5664,89766.6068
2007-09-21 15:50:00,25.23,25.25,25.19,25.19,119748.65350089764,10.5664,10.5748,10.5496,10.5496,119748.6535
2007-09-21 15:55:00,25.2,25.22,25.13,25.18,133393.1777378815,10.5538,10.5622,10.5245,10.5455,133393.1777
2007-09-24 09:30:00,25.01,25.05,24.94,25.0,40394.97307001795,10.4743,10.491,10.4449,10.4701,40394.9731
2007-09-24 09:35:00,24.98,25.1,24.97,25.09,28366.247755834826,10.4617,10.512,10.4575,10.5078,28366.2478
2007-09-24 09:40:00,25.08,25.11,25.04,25.08,31059.24596050269,10.5036,10.5161,10.4868,10.5036,31059.246
2007-09-24 09:45:00,25.08,25.08,25.03,25.06,71813.28545780969,10.5036,10.5036,10.4826,10.4952,71813.2855
2007-09-24 09:50:00,25.06,25.07,24.98,24.98,28007.181328545776,10.4952,10.4994,10.4617,10.4617,28007.1813
2007-09-24 09:55:00,24.99,25.02,24.99,25.02,23339.31777378815,10.4659,10.4784,10.4659,10.4784,23339.3178
2007-09-24 10:00:00,25.01,25.02,24.99,25.01,34829.443447037695,10.4743,10.4784,10.4659,10.4743,34829.4434
2007-09-24 10:05:00,25.0,25.01,24.96,24.96,22441.651705565528,10.4701,10.4743,10.4533,10.4533,22441.6517
2007-09-24 10:10:00,24.96,24.98,24.94,24.98,28366.247755834826,10.4533,10.4617,10.4449,10.4617,28366.2478
2007-09-24 10:15:00,24.96,24.99,24.91,24.91,37701.97486535009,10.4533,10.4659,10.4324,10.4324,37701.9749
2007-09-24 10:20:00,24.92,24.96,24.9,24.95,38240.57450628366,10.4366,10.4533,10.4282,10.4491,38240.5745
2007-09-24 10:25:00,24.95,25.05,24.95,25.04,59245.960502692986,10.4491,10.491,10.4491,10.4868,59245.9605
2007-09-24 10:30:00,25.04,25.04,25.03,25.03,29982.046678635543,10.4868,10.4868,10.4826,10.4826,29982.0467
2007-09-24 10:35:00,25.03,25.04,25.03,25.04,32136.445242369835,10.4826,10.4868,10.4826,10.4868,32136.4452
2007-09-24 10:40:00,25.04,25.04,25.0,25.0,45960.5026929982,10.4868,10.4868,10.4701,10.4701,45960.5027
2007-09-24 10:45:00,25.0,25.03,24.99,25.0,24416.51705565529,10.4701,10.4826,10.4659,10.4701,24416.5171
2007-09-24 10:50:00,25.0,25.0,24.97,24.99,24775.58348294434,10.4701,10.4701,10.4575,10.4659,24775.5835
2007-09-24 10:55:00,24.99,25.0,24.99,24.99,19748.653500897664,10.4659,10.4701,10.4659,10.4659,19748.6535
2007-09-24 11:00:00,25.0,25.01,24.99,25.0,21005.38599640933,10.4701,10.4743,10.4659,10.4701,21005.386
2007-09-24 11:05:00,25.0,25.02,24.99,25.01,30700.17953321364,10.4701,10.4784,10.4659,10.4743,30700.1795
2007-09-24 11:10:00,25.01,25.02,25.0,25.0,31956.91202872531,10.4743,10.4784,10.4701,10.4701,31956.912
2007-09-24 11:15:00,24.99,25.0,24.98,24.99,16696.58886894075,10.4659,10.4701,10.4617,10.4659,16696.5889
2007-09-24 11:20:00,24.99,25.04,24.98,25.02,32495.51166965888,10.4659,10.4868,10.4617,10.4784,32495.5117
2007-09-24 11:25:00,25.01,25.04,25.01,25.03,8617.594254937163,10.4743,10.4868,10.4743,10.4826,8617.5943
2007-09-24 11:30:00,25.03,25.04,24.99,25.01,25852.782764811487,10.4826,10.4868,10.4659,10.4743,25852.7828
2007-09-24 11:35:00,25.01,25.03,25.0,25.0,35188.509874326744,10.4743,10.4826,10.4701,10.4701,35188.5099
2007-09-24 11:40:00,25.01,25.01,24.99,25.01,26211.849192100533,10.4743,10.4743,10.4659,10.4743,26211.8492
2007-09-24 11:45:00,25.01,25.01,24.98,24.99,28545.78096947935,10.4743,10.4743,10.4617,10.4659,28545.781
2007-09-24 11:50:00,24.98,24.98,24.94,24.96,79174.14721723518,10.4617,10.4617,10.4449,10.4533,79174.1472
2007-09-24 11:55:00,24.96,24.96,24.94,24.94,13824.057450628365,10.4533,10.4533,10.4449,10.4449,13824.0575
2007-09-24 12:00:00,24.94,24.96,24.94,24.96,19569.12028725314,10.4449,10.4533,10.4449,10.4533,19569.1203
2007-09-24 12:05:00,24.96,25.0,24.96,25.0,17055.6552962298,10.4533,10.4701,10.4533,10.4701,17055.6553
2007-09-24 12:10:00,24.99,25.0,24.95,24.95,28725.314183123875,10.4659,10.4701,10.4491,10.4491,28725.3142
2007-09-24 12:15:00,24.95,24.96,24.91,24.91,48294.43447037701,10.4491,10.4533,10.4324,10.4324,48294.4345
2007-09-24 12:20:00,24.91,24.93,24.91,24.92,16337.522441651705,10.4324,10.4408,10.4324,10.4366,16337.5224
2007-09-24 12:25:00,24.92,24.95,24.92,24.95,15080.789946140034,10.4366,10.4491,10.4366,10.4491,15080.7899
2007-09-24 12:30:00,24.95,24.98,24.95,24.96,23339.31777378815,10.4491,10.4617,10.4491,10.4533,23339.3178
2007-09-24 12:35:00,24.95,24.96,24.92,24.92,34470.37701974865,10.4491,10.4533,10.4366,10.4366,34470.377
2007-09-24 12:40:00,24.92,24.94,24.92,24.92,15978.456014362657,10.4366,10.4449,10.4366,10.4366,15978.456
2007-09-24 12:45:00,24.92,24.93,24.91,24.92,27468.581687612204,10.4366,10.4408,10.4324,10.4366,27468.5817
2007-09-24 12:50:00,24.92,24.92,24.89,24.9,16876.122082585276,10.4366,10.4366,10.424,10.4282,16876.1221
2007-09-24 12:55:00,24.89,24.91,24.89,24.91,17235.188509874326,10.424,10.4324,10.424,10.4324,17235.1885
2007-09-24 13:00:00,24.91,24.92,24.89,24.91,38240.57450628366,10.4324,10.4366,10.424,10.4324,38240.5745
2007-09-24 13:05:00,24.91,24.91,24.88,24.89,33752.24416517055,10.4324,10.4324,10.4198,10.424,33752.2442
2007-09-24 13:10:00,24.89,24.89,24.84,24.85,24236.98384201077,10.424,10.424,10.4031,10.4073,24236.9838
2007-09-24 13:15:00,24.85,24.86,24.83,24.84,25493.71633752244,10.4073,10.4114,10.3989,10.4031,25493.7163
2007-09-24 13:20:00,24.84,24.84,24.78,24.79,42190.30520646319,10.4031,10.4031,10.3779,10.3821,42190.3052
2007-09-24 13:25:00,24.79,24.79,24.77,24.77,23698.384201077195,10.3821,10.3821,10.3737,10.3737,23698.3842
2007-09-24 13:30:00,24.77,24.77,24.7,24.71,29443.44703770197,10.3737,10.3737,10.3444,10.3486,29443.447
2007-09-24 13:35:00,24.72,24.73,24.69,24.73,30341.1131059246,10.3528,10.357,10.3402,10.357,30341.1131
2007-09-24 13:40:00,24.73,24.75,24.73,24.74,27109.515260323155,10.357,10.3654,10.357,10.3612,27109.5153
2007-09-24 13:45:00,24.73,24.73,24.68,24.68,33393.1777378815,10.357,10.357,10.3361,10.3361,33393.1777
2007-09-24 13:50:00,24.69,24.71,24.67,24.68,31059.24596050269,10.3402,10.3486,10.3319,10.3361,31059.246
2007-09-24 13:55:00,24.69,24.7,24.67,24.69,26750.44883303411,10.3402,10.3444,10.3319,10.3402,26750.4488
2007-09-24 14:00:00,24.68,24.69,24.63,24.65,38061.04129263913,10.3361,10.3402,10.3151,10.3235,38061.0413
2007-09-24 14:05:00,24.64,24.66,24.62,24.66,39138.24057450628,10.3193,10.3277,10.3109,10.3277,39138.2406
2007-09-24 14:10:00,24.66,24.67,24.64,24.66,15439.856373429082,10.3277,10.3319,10.3193,10.3277,15439.8564
2007-09-24 14:15:00,24.67,24.7,24.67,24.7,31059.24596050269,10.3319,10.3444,10.3319,10.3444,31059.246
2007-09-24 14:20:00,24.7,24.7,24.69,24.7,32495.51166965888,10.3444,10.3444,10.3402,10.3444,32495.5117
2007-09-24 14:25:00,24.7,24.7,24.66,24.66,29622.980251346493,10.3444,10.3444,10.3277,10.3277,29622.9803
2007-09-24 14:30:00,24.65,24.66,24.62,24.62,50628.36624775583,10.3235,10.3277,10.3109,10.3109,50628.3662
2007-09-24 14:35:00,24.62,24.65,24.61,24.64,41292.63913824057,10.3109,10.3235,10.3067,10.3193,41292.6391
2007-09-24 14:40:00,24.64,24.64,24.61,24.62,34290.84380610412,10.3193,10.3193,10.3067,10.3109,34290.8438
2007-09-24 14:45:00,24.62,24.64,24.61,24.62,34829.443447037695,10.3109,10.3193,10.3067,10.3109,34829.4434
2007-09-24 14:50:00,24.64,24.64,24.62,24.63,40215.43985637342,10.3193,10.3193,10.3109,10.3151,40215.4399
2007-09-24 14:55:00,24.63,24.65,24.61,24.63,30520.64631956912,10.3151,10.3235,10.3067,10.3151,30520.6463
2007-09-24 15:00:00,24.63,24.64,24.6,24.63,42369.83842010771,10.3151,10.3193,10.3025,10.3151,42369.8384
2007-09-24 15:05:00,24.62,24.65,24.61,24.61,56373.4290843806,10.3109,10.3235,10.3067,10.3067,56373.4291
2007-09-24 15:10:00,24.62,24.62,24.61,24.61,30161.579892280068,10.3109,10.3109,10.3067,10.3067,30161.5799
2007-09-24 15:15:00,24.61,24.64,24.61,24.64,32495.51166965888,10.3067,10.3193,10.3067,10.3193,32495.5117
2007-09-24 15:20:00,24.64,24.68,24.64,24.68,20646.319569120285,10.3193,10.3361,10.3193,10.3361,20646.3196
2007-09-24 15:25:00,24.67,24.67,24.64,24.65,23339.31777378815,10.3319,10.3319,10.3193,10.3235,23339.3178
2007-09-24 15:30:00,24.65,24.65,24.64,24.64,31597.84560143626,10.3235,10.3235,10.3193,10.3193,31597.8456
2007-09-24 15:35:00,24.64,24.64,24.6,24.6,34290.84380610412,10.3193,10.3193,10.3025,10.3025,34290.8438
2007-09-24 15:40:00,24.61,24.63,24.6,24.62,47396.76840215439,10.3067,10.3151,10.3025,10.3109,47396.7684
2007-09-24 15:45:00,24.62,24.64,24.62,24.64,49192.10053859963,10.3109,10.3193,10.3109,10.3193,49192.1005
2007-09-24 15:50:00,24.64,24.65,24.62,24.62,66068.2226211849,10.3193,10.3235,10.3109,10.3109,66068.2226
2007-09-24 15:55:00,24.63,24.66,24.62,24.65,79533.21364452422,10.3151,10.3277,10.3109,10.3235,79533.2136
2007-09-25 09:30:00,24.51,24.62,24.51,24.6,19748.653500897664,10.2649,10.3109,10.2649,10.3025,19748.6535
2007-09-25 09:35:00,24.59,24.62,24.59,24.6,16517.055655296226,10.2984,10.3109,10.2984,10.3025,16517.0557
2007-09-25 09:40:00,24.6,24.61,24.54,24.59,12387.79174147217,10.3025,10.3067,10.2774,10.2984,12387.7917
2007-09-25 09:45:00,24.59,24.65,24.58,24.65,18671.45421903052,10.2984,10.3235,10.2942,10.3235,18671.4542
2007-09-25 09:50:00,24.65,24.77,24.65,24.76,17594.254937163372,10.3235,10.3737,10.3235,10.3696,17594.2549
2007-09-25 09:55:00,24.75,24.77,24.72,24.74,13464.991023339317,10.3654,10.3737,10.3528,10.3612,13464.991
2007-09-25 10:00:00,24.75,24.75,24.62,24.75,24596.050269299816,10.3654,10.3654,10.3109,10.3654,24596.0503
2007-09-25 10:05:00,24.75,24.79,24.74,24.78,10233.39317773788,10.3654,10.3821,10.3612,10.3779,10233.3932
2007-09-25 10:10:00,24.77,24.79,24.73,24.78,16696.58886894075,10.3737,10.3821,10.357,10.3779,16696.5889
2007-09-25 10:15:00,24.78,24.78,24.76,24.77,12746.85816876122,10.3779,10.3779,10.3696,10.3737,12746.8582
2007-09-25 10:20:00,24.78,24.78,24.73,24.74,17055.6552962298,10.3779,10.3779,10.357,10.3612,17055.6553
2007-09-25 10:25:00,24.74,24.76,24.73,24.75,21723.518850987428,10.3612,10.3696,10.357,10.3654,21723.5189
2007-09-25 10:30:00,24.76,24.76,24.73,24.74,12208.258527827646,10.3696,10.3696,10.357,10.3612,12208.2585
2007-09-25 10:35:00,24.75,24.79,24.74,24.77,23877.91741472172,10.3654,10.3821,10.3612,10.3737,23877.9174
2007-09-25 10:40:00,24.77,24.78,24.75,24.75,13285.457809694792,10.3737,10.3779,10.3654,10.3654,13285.4578
2007-09-25 10:45:00,24.74,24.75,24.73,24.74,16157.989228007178,10.3612,10.3654,10.357,10.3612,16157.9892
2007-09-25 10:50:00,24.73,24.74,24.72,24.73,8078.994614003589,10.357,10.3612,10.3528,10.357,8078.9946
2007-09-25 10:55:00,24.72,24.73,24.7,24.7,10771.992818671451,10.3528,10.357,10.3444,10.3444,10771.9928
2007-09-25 11:00:00,24.7,24.72,24.7,24.7,20287.25314183124,10.3444,10.3528,10.3444,10.3444,20287.2531
2007-09-25 11:05:00,24.7,24.75,24.69,24.75,47396.76840215439,10.3444,10.3654,10.3402,10.3654,47396.7684
2007-09-25 11:10:00,24.75,24.76,24.71,24.71,186175.9425493716,10.3654,10.3696,10.3486,10.3486,186175.9425
2007-09-25 11:15:00,24.7,24.71,24.66,24.7,39856.37342908437,10.3444,10.3486,10.3277,10.3444,39856.3734
2007-09-25 11:20:00,24.7,24.72,24.67,24.68,57271.09515260322,10.3444,10.3528,10.3319,10.3361,57271.0952
2007-09-25 11:25:00,24.68,24.69,24.64,24.64,56552.96229802513,10.3361,10.3402,10.3193,10.3193,56552.9623
2007-09-25 11:30:00,24.63,24.64,24.61,24.61,26570.915619389583,10.3151,10.3193,10.3067,10.3067,26570.9156
2007-09-25 11:35:00,24.61,24.61,24.56,24.56,20825.852782764807,10.3067,10.3067,10.2858,10.2858,20825.8528
2007-09-25 11:40:00,24.56,24.59,24.56,24.59,21903.05206463196,10.2858,10.2984,10.2858,10.2984,21903.0521
2007-09-25 11:45:00,24.59,24.61,24.58,24.6,17773.788150807897,10.2984,10.3067,10.2942,10.3025,17773.7882
2007-09-25 11:50:00,24.6,24.66,24.6,24.65,47576.30161579892,10.3025,10.3277,10.3025,10.3235,47576.3016
2007-09-25 11:55:00,24.65,24.7,24.65,24.69,126211.84919210052,10.3235,10.3444,10.3235,10.3402,126211.8492
2007-09-25 12:00:00,24.69,24.73,24.69,24.71,60861.75942549371,10.3402,10.357,10.3402,10.3486,60861.7594
2007-09-25 12:05:00,24.7,24.71,24.67,24.69,21184.919210053857,10.3444,10.3486,10.3319,10.3402,21184.9192
2007-09-25 12:10:00,24.7,24.73,24.7,24.73,27109.515260323155,10.3444,10.357,10.3444,10.357,27109.5153
2007-09-25 12:15:00,24.71,24.79,24.71,24.77,50987.43267504488,10.3486,10.3821,10.3486,10.3737,50987.4327
2007-09-25 12:20:00,24.78,24.78,24.74,24.74,14362.657091561938,10.3779,10.3779,10.3612,10.3612,14362.6571
2007-09-25 12:25:00,24.74,24.76,24.74,24.74,9515.260323159782,10.3612,10.3696,10.3612,10.3612,9515.2603
2007-09-25 12:30:00,24.74,24.83,24.73,24.81,43626.57091561938,10.3612,10.3989,10.357,10.3905,43626.5709
2007-09-25 12:35:00,24.79,24.8,24.74,24.74,10592.459605026928,10.3821,10.3863,10.3612,10.3612,10592.4596
2007-09-25 12:40:00,24.74,24.74,24.73,24.74,15080.789946140034,10.3612,10.3612,10.357,10.3612,15080.7899
2007-09-25 12:45:00,24.74,24.77,24.73,24.75,23159.784560143624,10.3612,10.3737,10.357,10.3654,23159.7846
2007-09-25 12:50:00,24.74,24.78,24.74,24.78,30520.64631956912,10.3612,10.3779,10.3612,10.3779,30520.6463
2007-09-25 12:55:00,24.79,24.8,24.79,24.79,9694.793536804307,10.3821,10.3863,10.3821,10.3821,9694.7935
2007-09-25 13:00:00,24.78,24.8,24.78,24.79,60323.159784560135,10.3779,10.3863,10.3779,10.3821,60323.1598
2007-09-25 13:05:00,24.79,24.79,24.78,24.79,8976.660682226211,10.3821,10.3821,10.3779,10.3821,8976.6607
2007-09-25 13:10:00,24.79,24.79,24.78,24.78,21543.985637342907,10.3821,10.3821,10.3779,10.3779,21543.9856
2007-09-25 13:15:00,24.78,24.81,24.78,24.78,39856.37342908437,10.3779,10.3905,10.3779,10.3779,39856.3734
2007-09-25 13:20:00,24.78,24.79,24.78,24.78,10771.992818671451,10.3779,10.3821,10.3779,10.3779,10771.9928
2007-09-25 13:25:00,24.78,24.79,24.78,24.78,17953.321364452422,10.3779,10.3821,10.3779,10.3779,17953.3214
2007-09-25 13:30:00,24.78,24.79,24.78,24.78,14183.123877917413,10.3779,10.3821,10.3779,10.3779,14183.1239
2007-09-25 13:35:00,24.78,24.79,24.78,24.79,29263.913824057447,10.3779,10.3821,10.3779,10.3821,29263.9138
2007-09-25 13:40:00,24.79,24.79,24.69,24.69,90125.67324955115,10.3821,10.3821,10.3402,10.3402,90125.6732
2007-09-25 13:45:00,24.69,24.74,24.67,24.74,36983.84201077199,10.3402,10.3612,10.3319,10.3612,36983.842
2007-09-25 13:50:00,24.74,24.74,24.69,24.69,19389.58707360861,10.3612,10.3612,10.3402,10.3402,19389.5871
2007-09-25 13:55:00,24.69,24.7,24.66,24.66,20107.71992818671,10.3402,10.3444,10.3277,10.3277,20107.7199
2007-09-25 14:00:00,24.66,24.67,24.61,24.66,46140.03590664272,10.3277,10.3319,10.3067,10.3277,46140.0359
2007-09-25 14:05:00,24.66,24.69,24.62,24.62,22441.651705565528,10.3277,10.3402,10.3109,10.3109,22441.6517
2007-09-25 14:10:00,24.62,24.65,24.62,24.65,28725.314183123875,10.3109,10.3235,10.3109,10.3235,28725.3142
2007-09-25 14:15:00,24.64,24.69,24.64,24.67,42369.83842010771,10.3193,10.3402,10.3193,10.3319,42369.8384
2007-09-25 14:20:00,24.68,24.68,24.64,24.64,13464.991023339317,10.3361,10.3361,10.3193,10.3193,13464.991
2007-09-25 14:25:00,24.66,24.69,24.66,24.68,21543.985637342907,10.3277,10.3402,10.3277,10.3361,21543.9856
2007-09-25 14:30:00,24.68,24.74,24.67,24.73,75044.88330341112,10.3361,10.3612,10.3319,10.357,75044.8833
2007-09-25 14:35:00,24.73,24.74,24.71,24.71,13824.057450628365,10.357,10.3612,10.3486,10.3486,13824.0575
2007-09-25 14:40:00,24.7,24.71,24.7,24.7,81149.01256732494,10.3444,10.3486,10.3444,10.3444,81149.0126
2007-09-25 14:45:00,24.7,24.75,24.7,24.73,21723.518850987428,10.3444,10.3654,10.3444,10.357,21723.5189
2007-09-25 14:50:00,24.73,24.74,24.71,24.74,19389.58707360861,10.357,10.3612,10.3486,10.3612,19389.5871
2007-09-25 14:55:00,24.74,24.87,24.73,24.86,66247.75583482944,10.3612,10.4156,10.357,10.4114,66247.7558
2007-09-25 15:00:00,24.86,24.87,24.83,24.83,20466.78635547576,10.4114,10.4156,10.3989,10.3989,20466.7864
2007-09-25 15:05:00,24.83,24.83,24.79,24.8,19210.05385996409,10.3989,10.3989,10.3821,10.3863,19210.0539
2007-09-25 15:10:00,24.81,24.81,24.79,24.79,36265.70915619389,10.3905,10.3905,10.3821,10.3821,36265.7092
2007-09-25 15:15:00,24.79,24.8,24.79,24.79,18671.45421903052,10.3821,10.3863,10.3821,10.3821,18671.4542
2007-09-25 15:20:00,24.79,24.8,24.79,24.8,26391.38240574506,10.3821,10.3863,10.3821,10.3863,26391.3824
2007-09-25 15:25:00,24.79,24.81,24.79,24.81,27289.04847396768,10.3821,10.3905,10.3821,10.3905,27289.0485
2007-09-25 15:30:00,24.81,24.82,24.79,24.8,27827.64811490125,10.3905,10.3947,10.3821,10.3863,27827.6481
2007-09-25 15:35:00,24.8,24.81,24.8,24.8,23877.91741472172,10.3863,10.3905,10.3863,10.3863,23877.9174
2007-09-25 15:40:00,24.8,24.81,24.79,24.81,48294.43447037701,10.3863,10.3905,10.3821,10.3905,48294.4345
2007-09-25 15:45:00,24.8,24.81,24.79,24.79,109156.19389587072,10.3863,10.3905,10.3821,10.3821,109156.1939
2007-09-25 15:50:00,24.79,24.8,24.79,24.8,34470.37701974865,10.3821,10.3863,10.3821,10.3863,34470.377
2007-09-25 15:55:00,24.8,24.88,24.8,24.88,83123.8779174147,10.3863,10.4198,10.3863,10.4198,83123.8779
2007-09-26 09:30:00,25.04,25.04,24.95,24.95,19569.12028725314,10.4868,10.4868,10.4491,10.4491,19569.1203
2007-09-26 09:35:00,24.96,25.04,24.95,25.04,9335.72710951526,10.4533,10.4868,10.4491,10.4868,9335.7271
2007-09-26 09:40:00,25.06,25.08,25.03,25.08,17414.721723518847,10.4952,10.5036,10.4826,10.5036,17414.7217
2007-09-26 09:45:00,25.08,25.12,25.06,25.09,21005.38599640933,10.5036,10.5203,10.4952,10.5078,21005.386
2007-09-26 09:50:00,25.08,25.1,25.06,25.07,76481.14901256732,10.5036,10.512,10.4952,10.4994,76481.149
2007-09-26 09:55:00,25.05,25.07,25.03,25.04,6283.662477558348,10.491,10.4994,10.4826,10.4868,6283.6625
2007-09-26 10:00:00,25.02,25.07,25.02,25.07,7181.328545780969,10.4784,10.4994,10.4784,10.4994,7181.3285
2007-09-26 10:05:00,25.07,25.09,25.05,25.08,7181.328545780969,10.4994,10.5078,10.491,10.5036,7181.3285
2007-09-26 10:10:00,25.07,25.13,25.07,25.07,30520.64631956912,10.4994,10.5245,10.4994,10.4994,30520.6463
2007-09-26 10:15:00,25.07,25.08,25.07,25.08,10771.992818671451,10.4994,10.5036,10.4994,10.5036,10771.9928
2007-09-26 10:20:00,25.08,25.08,25.07,25.07,34111.3105924596,10.5036,10.5036,10.4994,10.4994,34111.3106
2007-09-26 10:25:00,25.07,25.08,25.07,25.07,17773.788150807897,10.4994,10.5036,10.4994,10.4994,17773.7882
2007-09-26 10:30:00,25.07,25.08,25.07,25.07,12208.258527827646,10.4994,10.5036,10.4994,10.4994,12208.2585
2007-09-26 10:35:00,25.07,25.08,25.04,25.08,32495.51166965888,10.4994,10.5036,10.4868,10.5036,32495.5117
2007-09-26 10:40:00,25.08,25.08,25.07,25.08,11131.0592459605,10.5036,10.5036,10.4994,10.5036,11131.0592
2007-09-26 10:45:00,25.08,25.08,25.07,25.07,17953.321364452422,10.5036,10.5036,10.4994,10.4994,17953.3214
2007-09-26 10:50:00,25.07,25.08,25.07,25.08,19389.58707360861,10.4994,10.5036,10.4994,10.5036,19389.5871
2007-09-26 10:55:00,25.08,25.08,25.07,25.08,21903.05206463196,10.5036,10.5036,10.4994,10.5036,21903.0521
2007-09-26 11:00:00,25.08,25.1,25.07,25.1,81508.07899461398,10.5036,10.512,10.4994,10.512,81508.079
2007-09-26 11:05:00,25.1,25.15,25.1,25.12,24775.58348294434,10.512,10.5329,10.512,10.5203,24775.5835
2007-09-26 11:10:00,25.13,25.18,25.11,25.17,12926.391382405744,10.5245,10.5455,10.5161,10.5413,12926.3914
2007-09-26 11:15:00,25.17,25.19,25.15,25.15,13285.457809694792,10.5413,10.5496,10.5329,10.5329,13285.4578
2007-09-26 11:20:00,25.15,25.15,25.14,25.14,9515.260323159782,10.5329,10.5329,10.5287,10.5287,9515.2603
2007-09-26 11:25:00,25.15,25.15,25.14,25.14,7360.861759425493,10.5329,10.5329,10.5287,10.5287,7360.8618
2007-09-26 11:30:00,25.13,25.13,25.1,25.11,78096.94793536804,10.5245,10.5245,10.512,10.5161,78096.9479
2007-09-26 11:35:00,25.11,25.13,25.1,25.12,16876.122082585276,10.5161,10.5245,10.512,10.5203,16876.1221
2007-09-26 11:40:00,25.13,25.16,25.13,25.15,33931.77737881507,10.5245,10.5371,10.5245,10.5329,33931.7774
2007-09-26 11:45:00,25.15,25.17,25.15,25.17,9874.326750448832,10.5329,10.5413,10.5329,10.5413,9874.3268
2007-09-26 11:50:00,25.18,25.18,25.13,25.13,28545.78096947935,10.5455,10.5455,10.5245,10.5245,28545.781
2007-09-26 11:55:00,25.14,25.14,25.12,25.12,7899.461400359065,10.5287,10.5287,10.5203,10.5203,7899.4614
2007-09-26 12:00:00,25.12,25.13,25.12,25.13,18132.854578096943,10.5203,10.5245,10.5203,10.5245,18132.8546
2007-09-26 12:05:00,25.13,25.14,25.12,25.12,19569.12028725314,10.5245,10.5287,10.5203,10.5203,19569.1203
2007-09-26 12:10:00,25.13,25.13,25.12,25.12,9335.72710951526,10.5245,10.5245,10.5203,10.5203,9335.7271
2007-09-26 12:15:00,25.13,25.13,25.12,25.12,5206.463195691202,10.5245,10.5245,10.5203,10.5203,5206.4632
2007-09-26 12:20:00,25.12,25.13,25.12,25.12,16696.58886894075,10.5203,10.5245,10.5203,10.5203,16696.5889
2007-09-26 12:25:00,25.13,25.13,25.12,25.12,9874.326750448832,10.5245,10.5245,10.5203,10.5203,9874.3268
2007-09-26 12:30:00,25.13,25.14,25.12,25.14,45421.90305206463,10.5245,10.5287,10.5203,10.5287,45421.9031
2007-09-26 12:35:00,25.14,25.17,25.14,25.17,16337.522441651705,10.5287,10.5413,10.5287,10.5413,16337.5224
2007-09-26 12:40:00,25.17,25.18,25.14,25.14,5026.929982046678,10.5413,10.5455,10.5287,10.5287,5026.93
2007-09-26 12:45:00,25.15,25.15,25.1,25.12,17235.188509874326,10.5329,10.5329,10.512,10.5203,17235.1885
2007-09-26 12:50:00,25.13,25.17,25.13,25.17,34829.443447037695,10.5245,10.5413,10.5245,10.5413,34829.4434
2007-09-26 12:55:00,25.15,25.17,25.15,25.16,5385.996409335727,10.5329,10.5413,10.5329,10.5371,5385.9964
2007-09-26 13:00:00,25.16,25.18,25.15,25.17,29443.44703770197,10.5371,10.5455,10.5329,10.5413,29443.447
2007-09-26 13:05:00,25.17,25.17,25.06,25.06,40574.50628366247,10.5413,10.5413,10.4952,10.4952,40574.5063
2007-09-26 13:10:00,25.08,25.09,25.05,25.06,18671.45421903052,10.5036,10.5078,10.491,10.4952,18671.4542
2007-09-26 13:15:00,25.07,25.07,25.04,25.04,5026.929982046678,10.4994,10.4994,10.4868,10.4868,5026.93
2007-09-26 13:20:00,25.04,25.05,25.03,25.03,4308.7971274685815,10.4868,10.491,10.4826,10.4826,4308.7971
2007-09-26 13:25:00,25.03,25.05,25.03,25.04,5745.062836624775,10.4826,10.491,10.4826,10.4868,5745.0628
2007-09-26 13:30:00,25.04,25.04,24.99,25.01,13464.991023339317,10.4868,10.4868,10.4659,10.4743,13464.991
2007-09-26 13:35:00,25.01,25.01,24.98,25.01,11669.658886894074,10.4743,10.4743,10.4617,10.4743,11669.6589
2007-09-26 13:40:00,25.02,25.06,24.98,25.01,32495.51166965888,10.4784,10.4952,10.4617,10.4743,32495.5117
2007-09-26 13:45:00,25.0,25.01,24.99,25.01,7181.328545780969,10.4701,10.4743,10.4659,10.4743,7181.3285
2007-09-26 13:50:00,24.99,25.01,24.99,25.0,8976.660682226211,10.4659,10.4743,10.4659,10.4701,8976.6607
2007-09-26 13:55:00,25.0,25.01,24.98,24.99,113464.9910233393,10.4701,10.4743,10.4617,10.4659,113464.991
2007-09-26 14:00:00,24.99,24.99,24.93,24.93,32854.57809694793,10.4659,10.4659,10.4408,10.4408,32854.5781
2007-09-26 14:05:00,24.95,24.98,24.93,24.98,27109.515260323155,10.4491,10.4617,10.4408,10.4617,27109.5153
2007-09-26 14:10:00,24.96,24.98,24.95,24.98,9694.793536804307,10.4533,10.4617,10.4491,10.4617,9694.7935
2007-09-26 14:15:00,24.97,24.98,24.96,24.98,19569.12028725314,10.4575,10.4617,10.4533,10.4617,19569.1203
2007-09-26 14:20:00,24.96,24.98,24.95,24.95,26032.31597845601,10.4533,10.4617,10.4491,10.4491,26032.316
2007-09-26 14:25:00,24.95,24.95,24.94,24.95,10592.459605026928,10.4491,10.4491,10.4449,10.4491,10592.4596
2007-09-26 14:30:00,24.94,24.95,24.93,24.93,23339.31777378815,10.4449,10.4491,10.4408,10.4408,23339.3178
2007-09-26 14:35:00,24.93,24.94,24.93,24.93,16696.58886894075,10.4408,10.4449,10.4408,10.4408,16696.5889
2007-09-26 14:40:00,24.93,24.94,24.93,24.93,12567.324955116695,10.4408,10.4449,10.4408,10.4408,12567.325
2007-09-26 14:45:00,24.93,24.94,24.91,24.91,3231.597845601436,10.4408,10.4449,10.4324,10.4324,3231.5978
2007-09-26 14:50:00,24.91,24.93,24.9,24.9,9335.72710951526,10.4324,10.4408,10.4282,10.4282,9335.7271
2007-09-26 14:55:00,24.9,24.94,24.9,24.91,7719.928186714541,10.4282,10.4449,10.4282,10.4324,7719.9282
2007-09-26 15:00:00,24.92,24.93,24.9,24.9,6642.728904847396,10.4366,10.4408,10.4282,10.4282,6642.7289
2007-09-26 15:05:00,24.9,24.93,24.88,24.93,21543.985637342907,10.4282,10.4408,10.4198,10.4408,21543.9856
2007-09-26 15:10:00,24.93,24.95,24.88,24.91,35188.509874326744,10.4408,10.4491,10.4198,10.4324,35188.5099
2007-09-26 15:15:00,24.91,24.95,24.9,24.95,20466.78635547576,10.4324,10.4491,10.4282,10.4491,20466.7864
2007-09-26 15:20:00,24.95,24.96,24.93,24.96,65529.62298025133,10.4491,10.4533,10.4408,10.4533,65529.623
2007-09-26 15:25:00,24.95,25.02,24.95,25.0,22800.71813285457,10.4491,10.4784,10.4491,10.4701,22800.7181
2007-09-26 15:30:00,25.0,25.0,24.94,24.95,15260.323159784555,10.4701,10.4701,10.4449,10.4491,15260.3232
2007-09-26 15:35:00,24.95,24.96,24.9,24.93,24236.98384201077,10.4491,10.4533,10.4282,10.4408,24236.9838
2007-09-26 15:40:00,24.93,24.95,24.92,24.95,11310.592459605024,10.4408,10.4491,10.4366,10.4491,11310.5925
2007-09-26 15:45:00,24.95,24.98,24.94,24.98,43626.57091561938,10.4491,10.4617,10.4449,10.4617,43626.5709
2007-09-26 15:50:00,24.99,25.01,24.98,25.0,58168.76122082584,10.4659,10.4743,10.4617,10.4701,58168.7612
2007-09-26 15:55:00,25.0,25.01,24.94,24.96,140215.4398563734,10.4701,10.4743,10.4449,10.4533,140215.4399
2007-09-27 09:30:00,25.13,25.13,25.12,25.13,4847.396768402154,10.5245,10.5245,10.5203,10.5245,4847.3968
2007-09-27 09:35:00,25.12,25.17,25.07,25.07,3590.6642728904844,10.5203,10.5413,10.4994,10.4994,3590.6643
2007-09-27 09:40:00,25.08,25.15,25.0,25.0,9335.72710951526,10.5036,10.5329,10.4701,10.4701,9335.7271
2007-09-27 09:45:00,24.99,25.05,24.97,25.0,6642.728904847396,10.4659,10.491,10.4575,10.4701,6642.7289
2007-09-27 09:50:00,25.0,25.09,25.0,25.08,8976.660682226211,10.4701,10.5078,10.4701,10.5036,8976.6607
2007-09-27 09:55:00,25.08,25.11,25.05,25.05,9874.326750448832,10.5036,10.5161,10.491,10.491,9874.3268
2007-09-27 10:00:00,25.02,25.2,24.99,25.13,32495.51166965888,10.4784,10.5538,10.4659,10.5245,32495.5117
2007-09-27 10:05:00,25.11,25.14,24.98,25.08,22441.651705565528,10.5161,10.5287,10.4617,10.5036,22441.6517
2007-09-27 10:10:00,25.05,25.05,24.99,25.01,7360.861759425493,10.491,10.491,10.4659,10.4743,7360.8618
2007-09-27 10:15:00,25.01,25.01,24.98,25.01,13824.057450628365,10.4743,10.4743,10.4617,10.4743,13824.0575
2007-09-27 10:20:00,25.02,25.05,25.01,25.03,7181.328545780969,10.4784,10.491,10.4743,10.4826,7181.3285
2007-09-27 10:25:00,25.04,25.05,25.01,25.02,12028.725314183122,10.4868,10.491,10.4743,10.4784,12028.7253
2007-09-27 10:30:00,25.02,25.06,25.02,25.03,43985.637342908434,10.4784,10.4952,10.4784,10.4826,43985.6373
2007-09-27 10:35:00,25.05,25.12,25.04,25.09,12387.79174147217,10.491,10.5203,10.4868,10.5078,12387.7917
2007-09-27 10:40:00,25.08,25.12,25.08,25.1,11490.12567324955,10.5036,10.5203,10.5036,10.512,11490.1257
2007-09-27 10:45:00,25.1,25.14,25.09,25.14,15080.789946140034,10.512,10.5287,10.5078,10.5287,15080.7899
2007-09-27 10:50:00,25.13,25.17,25.1,25.17,49371.63375224416,10.5245,10.5413,10.512,10.5413,49371.6338
2007-09-27 10:55:00,25.15,25.19,25.13,25.16,28007.181328545776,10.5329,10.5496,10.5245,10.5371,28007.1813
2007-09-27 11:00:00,25.14,25.14,25.07,25.07,30161.579892280068,10.5287,10.5287,10.4994,10.4994,30161.5799
2007-09-27 11:05:00,25.08,25.11,25.08,25.11,6283.662477558348,10.5036,10.5161,10.5036,10.5161,6283.6625
2007-09-27 11:10:00,25.1,25.12,25.05,25.05,11849.192100538598,10.512,10.5203,10.491,10.491,11849.1921
2007-09-27 11:15:00,25.05,25.08,25.05,25.08,9156.193895870734,10.491,10.5036,10.491,10.5036,9156.1939
2007-09-27 11:20:00,25.08,25.08,25.01,25.03,7899.461400359065,10.5036,10.5036,10.4743,10.4826,7899.4614
2007-09-27 11:25:00,25.02,25.05,25.01,25.05,17594.254937163372,10.4784,10.491,10.4743,10.491,17594.2549
2007-09-27 11:30:00,25.04,25.1,25.04,25.1,7001.795332136444,10.4868,10.512,10.4868,10.512,7001.7953
2007-09-27 11:35:00,25.08,25.1,25.08,25.1,7540.394973070017,10.5036,10.512,10.5036,10.512,7540.395
2007-09-27 11:40:00,25.1,25.12,25.09,25.12,19389.58707360861,10.512,10.5203,10.5078,10.5203,19389.5871
2007-09-27 11:45:00,25.11,25.12,25.1,25.12,6283.662477558348,10.5161,10.5203,10.512,10.5203,6283.6625
2007-09-27 11:50:00,25.1,25.19,25.07,25.15,284560.1436265709,10.512,10.5496,10.4994,10.5329,284560.1436
2007-09-27 11:55:00,25.15,25.17,25.14,25.16,19569.12028725314,10.5329,10.5413,10.5287,10.5371,19569.1203
2007-09-27 12:00:00,25.15,25.19,25.15,25.18,25852.782764811487,10.5329,10.5496,10.5329,10.5455,25852.7828
2007-09-27 12:05:00,25.18,25.18,25.13,25.13,41292.63913824057,10.5455,10.5455,10.5245,10.5245,41292.6391
2007-09-27 12:10:00,25.14,25.17,25.1,25.13,100538.59964093356,10.5287,10.5413,10.512,10.5245,100538.5996
2007-09-27 12:15:00,25.13,25.14,25.11,25.13,16157.989228007178,10.5245,10.5287,10.5161,10.5245,16157.9892
2007-09-27 12:20:00,25.11,25.13,25.11,25.11,8078.994614003589,10.5161,10.5245,10.5161,10.5161,8078.9946
2007-09-27 12:25:00,25.11,25.12,25.1,25.1,7540.394973070017,10.5161,10.5203,10.512,10.512,7540.395
2007-09-27 12:30:00,25.11,25.13,25.11,25.11,6104.129263913823,10.5161,10.5245,10.5161,10.5161,6104.1293
2007-09-27 12:35:00,25.11,25.13,25.1,25.1,6104.129263913823,10.5161,10.5245,10.512,10.512,6104.1293
2007-09-27 12:40:00,25.1,25.11,25.09,25.1,3949.730700179533,10.512,10.5161,10.5078,10.512,3949.7307
2007-09-27 12:45:00,25.1,25.11,25.09,25.09,3411.13105924596,10.512,10.5161,10.5078,10.5078,3411.1311
2007-09-27 12:50:00,25.09,25.11,25.08,25.11,5924.596050269299,10.5078,10.5161,10.5036,10.5161,5924.5961
2007-09-27 12:55:00,25.09,25.1,25.07,25.07,6104.129263913823,10.5078,10.512,10.4994,10.4994,6104.1293
2007-09-27 13:00:00,25.07,25.11,25.05,25.09,47576.30161579892,10.4994,10.5161,10.491,10.5078,47576.3016
2007-09-27 13:05:00,25.09,25.09,25.07,25.08,12028.725314183122,10.5078,10.5078,10.4994,10.5036,12028.7253
2007-09-27 13:10:00,25.09,25.09,25.07,25.07,9874.326750448832,10.5078,10.5078,10.4994,10.4994,9874.3268
2007-09-27 13:15:00,25.08,25.08,25.07,25.08,9156.193895870734,10.5036,10.5036,10.4994,10.5036,9156.1939
2007-09-27 13:20:00,25.07,25.08,25.03,25.03,12208.258527827646,10.4994,10.5036,10.4826,10.4826,12208.2585
2007-09-27 13:25:00,25.03,25.03,24.99,24.99,7181.328545780969,10.4826,10.4826,10.4659,10.4659,7181.3285
2007-09-27 13:30:00,25.0,25.02,25.0,25.01,22262.118491921003,10.4701,10.4784,10.4701,10.4743,22262.1185
2007-09-27 13:35:00,25.01,25.03,25.01,25.02,11669.658886894074,10.4743,10.4826,10.4743,10.4784,11669.6589
2007-09-27 13:40:00,25.01,25.01,25.0,25.0,7360.861759425493,10.4743,10.4743,10.4701,10.4701,7360.8618
2007-09-27 13:45:00,25.0,25.05,24.99,25.04,17773.788150807897,10.4701,10.491,10.4659,10.4868,17773.7882
2007-09-27 13:50:00,25.05,25.06,25.04,25.06,9694.793536804307,10.491,10.4952,10.4868,10.4952,9694.7935
2007-09-27 13:55:00,25.06,25.08,25.05,25.05,7181.328545780969,10.4952,10.5036,10.491,10.491,7181.3285
2007-09-27 14:00:00,25.05,25.05,25.04,25.05,6642.728904847396,10.491,10.491,10.4868,10.491,6642.7289
2007-09-27 14:05:00,25.05,25.07,25.05,25.05,8976.660682226211,10.491,10.4994,10.491,10.491,8976.6607
2007-09-27 14:10:00,25.05,25.05,25.04,25.04,5385.996409335727,10.491,10.491,10.4868,10.4868,5385.9964
2007-09-27 14:15:00,25.04,25.04,25.01,25.01,7719.928186714541,10.4868,10.4868,10.4743,10.4743,7719.9282
2007-09-27 14:20:00,25.01,25.04,25.01,25.02,17235.188509874326,10.4743,10.4868,10.4743,10.4784,17235.1885
2007-09-27 14:25:00,25.02,25.04,25.0,25.0,11490.12567324955,10.4784,10.4868,10.4701,10.4701,11490.1257
2007-09-27 14:30:00,25.0,25.02,25.0,25.01,13105.924596050269,10.4701,10.4784,10.4701,10.4743,13105.9246
2007-09-27 14:35:00,25.01,25.01,24.96,24.98,9515.260323159782,10.4743,10.4743,10.4533,10.4617,9515.2603
2007-09-27 14:40:00,24.97,24.97,24.94,24.94,8797.127468581686,10.4575,10.4575,10.4449,10.4449,8797.1275
2007-09-27 14:45:00,24.94,24.95,24.93,24.95,7899.461400359065,10.4449,10.4491,10.4408,10.4491,7899.4614
2007-09-27 14:50:00,24.94,24.95,24.94,24.94,24057.450628366245,10.4449,10.4491,10.4449,10.4449,24057.4506
2007-09-27 14:55:00,24.94,24.95,24.94,24.94,14721.723518850986,10.4449,10.4491,10.4449,10.4449,14721.7235
2007-09-27 15:00:00,24.94,24.96,24.94,24.94,27648.11490125673,10.4449,10.4533,10.4449,10.4449,27648.1149
2007-09-27 15:05:00,24.95,24.96,24.94,24.94,18850.987432675043,10.4491,10.4533,10.4449,10.4449,18850.9874
2007-09-27 15:10:00,24.95,24.97,24.94,24.96,21903.05206463196,10.4491,10.4575,10.4449,10.4533,21903.0521
2007-09-27 15:15:00,24.95,24.98,24.95,24.98,15619.389587073609,10.4491,10.4617,10.4491,10.4617,15619.3896
2007-09-27 15:20:00,24.97,24.99,24.97,24.98,16876.122082585276,10.4575,10.4659,10.4575,10.4617,16876.1221
2007-09-27 15:25:00,24.98,24.98,24.93,24.94,22980.2513464991,10.4617,10.4617,10.4408,10.4449,22980.2513
2007-09-27 15:30:00,24.93,24.94,24.92,24.92,15439.856373429082,10.4408,10.4449,10.4366,10.4366,15439.8564
2007-09-27 15:35:00,24.93,24.93,24.91,24.93,27109.515260323155,10.4408,10.4408,10.4324,10.4408,27109.5153
2007-09-27 15:40:00,24.93,24.93,24.92,24.92,37881.50807899461,10.4408,10.4408,10.4366,10.4366,37881.5081
2007-09-27 15:45:00,24.92,24.93,24.91,24.93,43087.97127468581,10.4366,10.4408,10.4324,10.4408,43087.9713
2007-09-27 15:50:00,24.93,24.93,24.92,24.93,27289.04847396768,10.4408,10.4408,10.4366,10.4408,27289.0485
2007-09-27 15:55:00,24.93,24.97,24.91,24.97,70915.61938958707,10.4408,10.4575,10.4324,10.4575,70915.6194
2007-09-28 09:30:00,24.87,24.95,24.85,24.87,14183.123877917413,10.4156,10.4491,10.4073,10.4156,14183.1239
2007-09-28 09:35:00,24.87,24.98,24.86,24.93,41113.10592459604,10.4156,10.4617,10.4114,10.4408,41113.1059
2007-09-28 09:40:00,24.93,24.98,24.9,24.94,24596.050269299816,10.4408,10.4617,10.4282,10.4449,24596.0503
2007-09-28 09:45:00,24.95,24.98,24.92,24.98,33213.64452423698,10.4491,10.4617,10.4366,10.4617,33213.6445
2007-09-28 09:50:00,24.98,24.98,24.94,24.95,23698.384201077195,10.4617,10.4617,10.4449,10.4491,23698.3842
2007-09-28 09:55:00,24.95,24.96,24.88,24.88,19748.653500897664,10.4491,10.4533,10.4198,10.4198,19748.6535
2007-09-28 10:00:00,24.9,24.93,24.84,24.9,67324.95511669658,10.4282,10.4408,10.4031,10.4282,67324.9551
2007-09-28 10:05:00,24.89,24.91,24.87,24.89,11669.658886894074,10.424,10.4324,10.4156,10.424,11669.6589
2007-09-28 10:10:00,24.87,24.89,24.85,24.85,10233.39317773788,10.4156,10.424,10.4073,10.4073,10233.3932
2007-09-28 10:15:00,24.84,24.85,24.8,24.83,15080.789946140034,10.4031,10.4073,10.3863,10.3989,15080.7899
2007-09-28 10:20:00,24.83,24.87,24.82,24.84,12208.258527827646,10.3989,10.4156,10.3947,10.4031,12208.2585
2007-09-28 10:25:00,24.84,24.84,24.79,24.8,21005.38599640933,10.4031,10.4031,10.3821,10.3863,21005.386
2007-09-28 10:30:00,24.79,24.79,24.73,24.75,22800.71813285457,10.3821,10.3821,10.357,10.3654,22800.7181
2007-09-28 10:35:00,24.75,24.83,24.74,24.83,10233.39317773788,10.3654,10.3989,10.3612,10.3989,10233.3932
2007-09-28 10:40:00,24.81,24.84,24.8,24.84,5385.996409335727,10.3905,10.4031,10.3863,10.4031,5385.9964
2007-09-28 10:45:00,24.84,24.84,24.76,24.82,19030.520646319565,10.4031,10.4031,10.3696,10.3947,19030.5206
2007-09-28 10:50:00,24.83,24.84,24.82,24.84,14901.256732495507,10.3989,10.4031,10.3947,10.4031,14901.2567
2007-09-28 10:55:00,24.84,24.84,24.82,24.83,21543.985637342907,10.4031,10.4031,10.3947,10.3989,21543.9856
2007-09-28 11:00:00,24.83,24.84,24.78,24.78,28366.247755834826,10.3989,10.4031,10.3779,10.3779,28366.2478
2007-09-28 11:05:00,24.77,24.8,24.77,24.8,12208.258527827646,10.3737,10.3863,10.3737,10.3863,12208.2585
2007-09-28 11:10:00,24.79,24.79,24.78,24.79,5924.596050269299,10.3821,10.3821,10.3779,10.3821,5924.5961
2007-09-28 11:15:00,24.79,24.81,24.79,24.81,6822.26211849192,10.3821,10.3905,10.3821,10.3905,6822.2621
2007-09-28 11:20:00,24.81,24.83,24.81,24.81,21543.985637342907,10.3905,10.3989,10.3905,10.3905,21543.9856
2007-09-28 11:25:00,24.81,24.82,24.77,24.78,70556.55296229801,10.3905,10.3947,10.3737,10.3779,70556.553
2007-09-28 11:30:00,24.78,24.79,24.76,24.76,17235.188509874326,10.3779,10.3821,10.3696,10.3696,17235.1885
2007-09-28 11:35:00,24.77,24.78,24.75,24.76,8797.127468581686,10.3737,10.3779,10.3654,10.3696,8797.1275
2007-09-28 11:40:00,24.75,24.78,24.73,24.78,24955.116696588862,10.3654,10.3779,10.357,10.3779,24955.1167
2007-09-28 11:45:00,24.79,24.81,24.75,24.78,23159.784560143624,10.3821,10.3905,10.3654,10.3779,23159.7846
2007-09-28 11:50:00,24.76,24.78,24.76,24.78,3949.730700179533,10.3696,10.3779,10.3696,10.3779,3949.7307
2007-09-28 11:55:00,24.77,24.8,24.77,24.8,40574.50628366247,10.3737,10.3863,10.3737,10.3863,40574.5063
2007-09-28 12:00:00,24.79,24.79,24.78,24.78,8258.527827648113,10.3821,10.3821,10.3779,10.3779,8258.5278
2007-09-28 12:05:00,24.78,24.79,24.78,24.79,7719.928186714541,10.3779,10.3821,10.3779,10.3821,7719.9282
2007-09-28 12:10:00,24.78,24.79,24.78,24.78,9335.72710951526,10.3779,10.3821,10.3779,10.3779,9335.7271
2007-09-28 12:15:00,24.78,24.79,24.77,24.78,5565.529622980251,10.3779,10.3821,10.3737,10.3779,5565.5296
2007-09-28 12:20:00,24.78,24.79,24.78,24.79,9156.193895870734,10.3779,10.3821,10.3779,10.3821,9156.1939
2007-09-28 12:25:00,24.8,24.8,24.78,24.79,10053.859964093355,10.3863,10.3863,10.3779,10.3821,10053.86
2007-09-28 12:30:00,24.78,24.82,24.78,24.82,17594.254937163372,10.3779,10.3947,10.3779,10.3947,17594.2549
2007-09-28 12:35:00,24.81,24.82,24.73,24.73,27648.11490125673,10.3905,10.3947,10.357,10.357,27648.1149
2007-09-28 12:40:00,24.73,24.74,24.73,24.73,4847.396768402154,10.357,10.3612,10.357,10.357,4847.3968
2007-09-28 12:45:00,24.73,24.73,24.69,24.7,10053.859964093355,10.357,10.357,10.3402,10.3444,10053.86
2007-09-28 12:50:00,24.7,24.74,24.7,24.73,5206.463195691202,10.3444,10.3612,10.3444,10.357,5206.4632
2007-09-28 12:55:00,24.73,24.74,24.71,24.71,10233.39317773788,10.357,10.3612,10.3486,10.3486,10233.3932
2007-09-28 13:00:00,24.73,24.73,24.7,24.71,15439.856373429082,10.357,10.357,10.3444,10.3486,15439.8564
2007-09-28 13:05:00,24.73,24.73,24.68,24.68,39138.24057450628,10.357,10.357,10.3361,10.3361,39138.2406
2007-09-28 13:10:00,24.68,24.7,24.66,24.68,12387.79174147217,10.3361,10.3444,10.3277,10.3361,12387.7917
2007-09-28 13:15:00,24.68,24.75,24.68,24.75,25314.183123877912,10.3361,10.3654,10.3361,10.3654,25314.1831
2007-09-28 13:20:00,24.75,24.75,24.66,24.66,33931.77737881507,10.3654,10.3654,10.3277,10.3277,33931.7774
2007-09-28 13:25:00,24.65,24.68,24.64,24.68,12387.79174147217,10.3235,10.3361,10.3193,10.3361,12387.7917
2007-09-28 13:30:00,24.7,24.72,24.7,24.7,30520.64631956912,10.3444,10.3528,10.3444,10.3444,30520.6463
2007-09-28 13:35:00,24.7,24.7,24.66,24.7,32495.51166965888,10.3444,10.3444,10.3277,10.3444,32495.5117
2007-09-28 13:40:00,24.68,24.7,24.66,24.67,17953.321364452422,10.3361,10.3444,10.3277,10.3319,17953.3214
2007-09-28 13:45:00,24.66,24.68,24.66,24.66,8258.527827648113,10.3277,10.3361,10.3277,10.3277,8258.5278
2007-09-28 13:50:00,24.66,24.68,24.66,24.67,7181.328545780969,10.3277,10.3361,10.3277,10.3319,7181.3285
2007-09-28 13:55:00,24.67,24.69,24.66,24.69,22621.18491921005,10.3319,10.3402,10.3277,10.3402,22621.1849
2007-09-28 14:00:00,24.69,24.72,24.69,24.71,18491.921005386,10.3402,10.3528,10.3402,10.3486,18491.921
2007-09-28 14:05:00,24.7,24.71,24.66,24.67,22082.58527827648,10.3444,10.3486,10.3277,10.3319,22082.5853
2007-09-28 14:10:00,24.67,24.68,24.63,24.63,14183.123877917413,10.3319,10.3361,10.3151,10.3151,14183.1239
2007-09-28 14:15:00,24.63,24.65,24.6,24.6,22441.651705565528,10.3151,10.3235,10.3025,10.3025,22441.6517
2007-09-28 14:20:00,24.61,24.64,24.61,24.62,14721.723518850986,10.3067,10.3193,10.3067,10.3109,14721.7235
2007-09-28 14:25:00,24.63,24.64,24.61,24.61,15619.389587073609,10.3151,10.3193,10.3067,10.3067,15619.3896
2007-09-28 14:30:00,24.61,24.62,24.6,24.61,22082.58527827648,10.3067,10.3109,10.3025,10.3067,22082.5853
2007-09-28 14:35:00,24.6,24.62,24.59,24.62,34649.91023339317,10.3025,10.3109,10.2984,10.3109,34649.9102
2007-09-28 14:40:00,24.62,24.64,24.61,24.63,52423.69838420107,10.3109,10.3193,10.3067,10.3151,52423.6984
2007-09-28 14:45:00,24.64,24.66,24.58,24.58,118850.98743267504,10.3193,10.3277,10.2942,10.2942,118850.9874
2007-09-28 14:50:00,24.57,24.6,24.57,24.57,15798.92280071813,10.29,10.3025,10.29,10.29,15798.9228
2007-09-28 14:55:00,24.57,24.6,24.56,24.59,19748.653500897664,10.29,10.3025,10.2858,10.2984,19748.6535
2007-09-28 15:00:00,24.59,24.6,24.59,24.6,22980.2513464991,10.2984,10.3025,10.2984,10.3025,22980.2513
2007-09-28 15:05:00,24.59,24.6,24.56,24.57,33034.11131059245,10.2984,10.3025,10.2858,10.29,33034.1113
2007-09-28 15:10:00,24.56,24.57,24.52,24.54,15978.456014362657,10.2858,10.29,10.269,10.2774,15978.456
2007-09-28 15:15:00,24.54,24.56,24.54,24.55,7899.461400359065,10.2774,10.2858,10.2774,10.2816,7899.4614
2007-09-28 15:20:00,24.55,24.57,24.54,24.57,14721.723518850986,10.2816,10.29,10.2774,10.29,14721.7235
2007-09-28 15:25:00,24.56,24.57,24.55,24.56,11490.12567324955,10.2858,10.29,10.2816,10.2858,11490.1257
2007-09-28 15:30:00,24.56,24.57,24.55,24.55,47576.30161579892,10.2858,10.29,10.2816,10.2816,47576.3016
2007-09-28 15:35:00,24.55,24.57,24.54,24.57,28007.181328545776,10.2816,10.29,10.2774,10.29,28007.1813
2007-09-28 15:40:00,24.56,24.61,24.56,24.58,29263.913824057447,10.2858,10.3067,10.2858,10.2942,29263.9138
2007-09-28 15:45:00,24.58,24.63,24.57,24.62,40574.50628366247,10.2942,10.3151,10.29,10.3109,40574.5063
2007-09-28 15:50:00,24.62,24.66,24.61,24.65,42728.90484739676,10.3109,10.3277,10.3067,10.3235,42728.9048
2007-09-28 15:55:00,24.65,24.7,24.64,24.69,127109.51526032314,10.3235,10.3444,10.3193,10.3402,127109.5153
2007-10-01 09:30:00,24.9,24.9,24.79,24.83,33572.71095152603,10.4282,10.4282,10.3821,10.3989,33572.711
2007-10-01 09:35:00,24.83,24.88,24.81,24.88,14183.123877917413,10.3989,10.4198,10.3905,10.4198,14183.1239
2007-10-01 09:40:00,24.88,24.91,24.84,24.9,11490.12567324955,10.4198,10.4324,10.4031,10.4282,11490.1257
2007-10-01 09:45:00,24.9,24.93,24.86,24.93,14901.256732495507,10.4282,10.4408,10.4114,10.4408,14901.2567
2007-10-01 09:50:00,24.93,24.93,24.89,24.9,5385.996409335727,10.4408,10.4408,10.424,10.4282,5385.9964
2007-10-01 09:55:00,24.88,24.9,24.88,24.88,3770.197486535009,10.4198,10.4282,10.4198,10.4198,3770.1975
2007-10-01 10:00:00,24.9,24.95,24.89,24.9,31238.779174147214,10.4282,10.4491,10.424,10.4282,31238.7792
2007-10-01 10:05:00,24.89,24.91,24.87,24.9,7899.461400359065,10.424,10.4324,10.4156,10.4282,7899.4614
2007-10-01 10:10:00,24.9,24.9,24.87,24.88,18132.854578096943,10.4282,10.4282,10.4156,10.4198,18132.8546
2007-10-01 10:15:00,24.89,24.89,24.88,24.88,11310.592459605024,10.424,10.424,10.4198,10.4198,11310.5925
2007-10-01 10:20:00,24.89,24.89,24.87,24.89,13105.924596050269,10.424,10.424,10.4156,10.424,13105.9246
2007-10-01 10:25:00,24.89,24.9,24.88,24.89,28007.181328545776,10.424,10.4282,10.4198,10.424,28007.1813
2007-10-01 10:30:00,24.88,24.89,24.82,24.83,37163.37522441651,10.4198,10.424,10.3947,10.3989,37163.3752
2007-10-01 10:35:00,24.84,24.84,24.84,24.84,10592.459605026928,10.4031,10.4031,10.4031,10.4031,10592.4596
2007-10-01 10:40:00,24.84,24.84,24.78,24.78,29982.046678635543,10.4031,10.4031,10.3779,10.3779,29982.0467
2007-10-01 10:45:00,24.78,24.79,24.72,24.72,37163.37522441651,10.3779,10.3821,10.3528,10.3528,37163.3752
2007-10-01 10:50:00,24.73,24.73,24.66,24.68,16337.522441651705,10.357,10.357,10.3277,10.3361,16337.5224
2007-10-01 10:55:00,24.68,24.7,24.68,24.68,10233.39317773788,10.3361,10.3444,10.3361,10.3361,10233.3932
2007-10-01 11:00:00,24.68,24.7,24.64,24.64,17953.321364452422,10.3361,10.3444,10.3193,10.3193,17953.3214
2007-10-01 11:05:00,24.65,24.67,24.64,24.66,6463.195691202872,10.3235,10.3319,10.3193,10.3277,6463.1957
2007-10-01 11:10:00,24.66,24.68,24.65,24.68,3411.13105924596,10.3277,10.3361,10.3235,10.3361,3411.1311
2007-10-01 11:15:00,24.66,24.66,24.65,24.66,4308.7971274685815,10.3277,10.3277,10.3235,10.3277,4308.7971
2007-10-01 11:20:00,24.66,24.71,24.65,24.71,6822.26211849192,10.3277,10.3486,10.3235,10.3486,6822.2621
2007-10-01 11:25:00,24.72,24.73,24.67,24.72,19748.653500897664,10.3528,10.357,10.3319,10.3528,19748.6535
2007-10-01 11:30:00,24.73,24.76,24.73,24.73,27827.64811490125,10.357,10.3696,10.357,10.357,27827.6481
2007-10-01 11:35:00,24.73,24.74,24.69,24.69,13464.991023339317,10.357,10.3612,10.3402,10.3402,13464.991
2007-10-01 11:40:00,24.69,24.7,24.65,24.65,17953.321364452422,10.3402,10.3444,10.3235,10.3235,17953.3214
2007-10-01 11:45:00,24.66,24.7,24.64,24.66,36445.242369838415,10.3277,10.3444,10.3193,10.3277,36445.2424
2007-10-01 11:50:00,24.66,24.7,24.63,24.7,60323.159784560135,10.3277,10.3444,10.3151,10.3444,60323.1598
2007-10-01 11:55:00,24.69,24.69,24.66,24.69,15439.856373429082,10.3402,10.3402,10.3277,10.3402,15439.8564
2007-10-01 12:00:00,24.7,24.71,24.69,24.71,19748.653500897664,10.3444,10.3486,10.3402,10.3486,19748.6535
2007-10-01 12:05:00,24.71,24.73,24.71,24.73,8258.527827648113,10.3486,10.357,10.3486,10.357,8258.5278
2007-10-01 12:10:00,24.71,24.72,24.67,24.69,31956.91202872531,10.3486,10.3528,10.3319,10.3402,31956.912
2007-10-01 12:15:00,24.69,24.69,24.62,24.65,24057.450628366245,10.3402,10.3402,10.3109,10.3235,24057.4506
2007-10-01 12:20:00,24.66,24.69,24.65,24.67,48653.50089766606,10.3277,10.3402,10.3235,10.3319,48653.5009
2007-10-01 12:25:00,24.68,24.68,24.65,24.66,10951.526032315976,10.3361,10.3361,10.3235,10.3277,10951.526
2007-10-01 12:30:00,24.66,24.66,24.64,24.65,9156.193895870734,10.3277,10.3277,10.3193,10.3235,9156.1939
2007-10-01 12:35:00,24.65,24.66,24.64,24.65,17594.254937163372,10.3235,10.3277,10.3193,10.3235,17594.2549
2007-10-01 12:40:00,24.65,24.66,24.62,24.62,29263.913824057447,10.3235,10.3277,10.3109,10.3109,29263.9138
2007-10-01 12:45:00,24.64,24.64,24.61,24.61,19748.653500897664,10.3193,10.3193,10.3067,10.3067,19748.6535
2007-10-01 12:50:00,24.61,24.65,24.61,24.62,9694.793536804307,10.3067,10.3235,10.3067,10.3109,9694.7935
2007-10-01 12:55:00,24.62,24.63,24.61,24.63,13824.057450628365,10.3109,10.3151,10.3067,10.3151,13824.0575
2007-10-01 13:00:00,24.64,24.69,24.64,24.65,479174.1472172351,10.3193,10.3402,10.3193,10.3235,479174.1472
2007-10-01 13:05:00,24.64,24.65,24.64,24.65,68222.6211849192,10.3193,10.3235,10.3193,10.3235,68222.6212
2007-10-01 13:10:00,24.64,24.65,24.62,24.62,21903.05206463196,10.3193,10.3235,10.3109,10.3109,21903.0521
2007-10-01 13:15:00,24.62,24.67,24.61,24.66,45601.43626570915,10.3109,10.3319,10.3067,10.3277,45601.4363
2007-10-01 13:20:00,24.66,24.66,24.62,24.64,28545.78096947935,10.3277,10.3277,10.3109,10.3193,28545.781
2007-10-01 13:25:00,24.64,24.69,24.64,24.67,34111.3105924596,10.3193,10.3402,10.3193,10.3319,34111.3106
2007-10-01 13:30:00,24.67,24.69,24.65,24.65,11310.592459605024,10.3319,10.3402,10.3235,10.3235,11310.5925
2007-10-01 13:35:00,24.65,24.67,24.62,24.64,44165.17055655296,10.3235,10.3319,10.3109,10.3193,44165.1706
2007-10-01 13:40:00,24.64,24.65,24.62,24.65,78096.94793536804,10.3193,10.3235,10.3109,10.3235,78096.9479
2007-10-01 13:45:00,24.65,24.65,24.61,24.63,16876.122082585276,10.3235,10.3235,10.3067,10.3151,16876.1221
2007-10-01 13:50:00,24.62,24.65,24.62,24.64,15978.456014362657,10.3109,10.3235,10.3109,10.3193,15978.456
2007-10-01 13:55:00,24.65,24.65,24.64,24.65,10592.459605026928,10.3235,10.3235,10.3193,10.3235,10592.4596
2007-10-01 14:00:00,24.65,24.65,24.61,24.62,588330.3411131059,10.3235,10.3235,10.3067,10.3109,588330.3411
2007-10-01 14:05:00,24.62,24.64,24.62,24.62,28186.7145421903,10.3109,10.3193,10.3109,10.3109,28186.7145
2007-10-01 14:10:00,24.63,24.64,24.61,24.61,15439.856373429082,10.3151,10.3193,10.3067,10.3067,15439.8564
2007-10-01 14:15:00,24.61,24.64,24.61,24.62,44524.236983842005,10.3067,10.3193,10.3067,10.3109,44524.237
2007-10-01 14:20:00,24.62,24.65,24.62,24.63,140574.50628366246,10.3109,10.3235,10.3109,10.3151,140574.5063
2007-10-01 14:25:00,24.63,24.65,24.62,24.62,66068.2226211849,10.3151,10.3235,10.3109,10.3109,66068.2226
2007-10-01 14:30:00,24.61,24.62,24.61,24.62,15798.92280071813,10.3067,10.3109,10.3067,10.3109,15798.9228
2007-10-01 14:35:00,24.62,24.63,24.61,24.62,47755.83482944344,10.3109,10.3151,10.3067,10.3109,47755.8348
2007-10-01 14:40:00,24.62,24.65,24.61,24.62,58707.360861759415,10.3109,10.3235,10.3067,10.3109,58707.3609
2007-10-01 14:45:00,24.62,24.62,24.61,24.62,24596.050269299816,10.3109,10.3109,10.3067,10.3109,24596.0503
2007-10-01 14:50:00,24.62,24.64,24.62,24.64,22441.651705565528,10.3109,10.3193,10.3109,10.3193,22441.6517
2007-10-01 14:55:00,24.63,24.66,24.62,24.62,61938.95870736085,10.3151,10.3277,10.3109,10.3109,61938.9587
2007-10-01 15:00:00,24.63,24.65,24.62,24.62,284201.07719928183,10.3151,10.3235,10.3109,10.3109,284201.0772
2007-10-01 15:05:00,24.63,24.64,24.62,24.64,72710.95152603231,10.3151,10.3193,10.3109,10.3193,72710.9515
2007-10-01 15:10:00,24.64,24.64,24.61,24.62,402692.9982046678,10.3193,10.3193,10.3067,10.3109,402692.9982
2007-10-01 15:15:00,24.62,24.66,24.61,24.64,147217.23518850986,10.3109,10.3277,10.3067,10.3193,147217.2352
2007-10-01 15:20:00,24.64,24.64,24.59,24.6,315439.85637342907,10.3193,10.3193,10.2984,10.3025,315439.8564
2007-10-01 15:25:00,24.6,24.62,24.6,24.61,22800.71813285457,10.3025,10.3109,10.3025,10.3067,22800.7181
2007-10-01 15:30:00,24.62,24.62,24.59,24.6,49551.16696588868,10.3109,10.3109,10.2984,10.3025,49551.167
2007-10-01 15:35:00,24.6,24.6,24.55,24.56,367504.48833034106,10.3025,10.3025,10.2816,10.2858,367504.4883
2007-10-01 15:40:00,24.56,24.64,24.56,24.62,85996.40933572709,10.2858,10.3193,10.2858,10.3109,85996.4093
2007-10-01 15:45:00,24.62,24.67,24.61,24.62,71095.15260323159,10.3109,10.3319,10.3067,10.3109,71095.1526
2007-10-01 15:50:00,24.63,24.66,24.62,24.65,55296.22980251346,10.3151,10.3277,10.3109,10.3235,55296.2298
2007-10-01 15:55:00,24.66,24.68,24.63,24.64,83662.47755834828,10.3277,10.3361,10.3151,10.3193,83662.4776
2007-10-02 09:30:00,24.67,24.67,24.61,24.61,209156.1938958707,10.3319,10.3319,10.3067,10.3067,209156.1939
2007-10-02 09:35:00,24.6,24.65,24.59,24.6,30341.1131059246,10.3025,10.3235,10.2984,10.3025,30341.1131
2007-10-02 09:40:00,24.62,24.66,24.6,24.65,22980.2513464991,10.3109,10.3277,10.3025,10.3235,22980.2513
2007-10-02 09:45:00,24.64,24.7,24.61,24.67,23518.85098743267,10.3193,10.3444,10.3067,10.3319,23518.851
2007-10-02 09:50:00,24.68,24.71,24.68,24.7,18491.921005386,10.3361,10.3486,10.3361,10.3444,18491.921
2007-10-02 09:55:00,24.7,24.73,24.7,24.71,13824.057450628365,10.3444,10.357,10.3444,10.3486,13824.0575
2007-10-02 10:00:00,24.71,24.71,24.59,24.62,40574.50628366247,10.3486,10.3486,10.2984,10.3109,40574.5063
2007-10-02 10:05:00,24.61,24.62,24.57,24.62,21723.518850987428,10.3067,10.3109,10.29,10.3109,21723.5189
2007-10-02 10:10:00,24.62,24.68,24.61,24.67,18671.45421903052,10.3109,10.3361,10.3067,10.3319,18671.4542
2007-10-02 10:15:00,24.66,24.68,24.63,24.64,42728.90484739676,10.3277,10.3361,10.3151,10.3193,42728.9048
2007-10-02 10:20:00,24.66,24.67,24.59,24.59,11131.0592459605,10.3277,10.3319,10.2984,10.2984,11131.0592
2007-10-02 10:25:00,24.59,24.59,24.57,24.57,14362.657091561938,10.2984,10.2984,10.29,10.29,14362.6571
2007-10-02 10:30:00,24.58,24.62,24.57,24.61,131059.24596050268,10.2942,10.3109,10.29,10.3067,131059.246
2007-10-02 10:35:00,24.62,24.64,24.6,24.62,7540.394973070017,10.3109,10.3193,10.3025,10.3109,7540.395
2007-10-02 10:40:00,24.64,24.69,24.63,24.68,17594.254937163372,10.3193,10.3402,10.3151,10.3361,17594.2549
2007-10-02 10:45:00,24.68,24.74,24.68,24.7,16157.989228007178,10.3361,10.3612,10.3361,10.3444,16157.9892
2007-10-02 10:50:00,24.71,24.76,24.71,24.75,9156.193895870734,10.3486,10.3696,10.3486,10.3654,9156.1939
2007-10-02 10:55:00,24.75,24.78,24.75,24.78,14183.123877917413,10.3654,10.3779,10.3654,10.3779,14183.1239
2007-10-02 11:00:00,24.78,24.78,24.76,24.78,4667.86355475763,10.3779,10.3779,10.3696,10.3779,4667.8636
2007-10-02 11:05:00,24.76,24.77,24.75,24.75,5565.529622980251,10.3696,10.3737,10.3654,10.3654,5565.5296
2007-10-02 11:10:00,24.75,24.79,24.75,24.76,5745.062836624775,10.3654,10.3821,10.3654,10.3696,5745.0628
2007-10-02 11:15:00,24.76,24.78,24.76,24.78,4847.396768402154,10.3696,10.3779,10.3696,10.3779,4847.3968
2007-10-02 11:20:00,24.77,24.79,24.76,24.77,13105.924596050269,10.3737,10.3821,10.3696,10.3737,13105.9246
2007-10-02 11:25:00,24.78,24.78,24.76,24.78,3949.730700179533,10.3779,10.3779,10.3696,10.3779,3949.7307
2007-10-02 11:30:00,24.77,24.77,24.76,24.77,4667.86355475763,10.3737,10.3737,10.3696,10.3737,4667.8636
2007-10-02 11:35:00,24.76,24.76,24.75,24.76,3770.197486535009,10.3696,10.3696,10.3654,10.3696,3770.1975
2007-10-02 11:40:00,24.76,24.76,24.66,24.66,35008.97666068222,10.3696,10.3696,10.3277,10.3277,35008.9767
2007-10-02 11:45:00,24.66,24.66,24.64,24.64,7719.928186714541,10.3277,10.3277,10.3193,10.3193,7719.9282
2007-10-02 11:50:00,24.64,24.64,24.62,24.63,7540.394973070017,10.3193,10.3193,10.3109,10.3151,7540.395
2007-10-02 11:55:00,24.63,24.65,24.62,24.62,6283.662477558348,10.3151,10.3235,10.3109,10.3109,6283.6625
2007-10-02 12:00:00,24.62,24.64,24.62,24.63,17773.788150807897,10.3109,10.3193,10.3109,10.3151,17773.7882
2007-10-02 12:05:00,24.63,24.67,24.62,24.67,25134.64991023339,10.3151,10.3319,10.3109,10.3319,25134.6499
2007-10-02 12:10:00,24.66,24.7,24.66,24.7,24416.51705565529,10.3277,10.3444,10.3277,10.3444,24416.5171
2007-10-02 12:15:00,24.7,24.74,24.7,24.73,11849.192100538598,10.3444,10.3612,10.3444,10.357,11849.1921
2007-10-02 12:20:00,24.73,24.74,24.7,24.7,12746.85816876122,10.357,10.3612,10.3444,10.3444,12746.8582
2007-10-02 12:25:00,24.7,24.7,24.68,24.68,5745.062836624775,10.3444,10.3444,10.3361,10.3361,5745.0628
2007-10-02 12:30:00,24.68,24.69,24.67,24.67,12746.85816876122,10.3361,10.3402,10.3319,10.3319,12746.8582
2007-10-02 12:35:00,24.68,24.7,24.68,24.69,18312.38779174147,10.3361,10.3444,10.3361,10.3402,18312.3878
2007-10-02 12:40:00,24.7,24.7,24.65,24.66,56373.4290843806,10.3444,10.3444,10.3235,10.3277,56373.4291
2007-10-02 12:45:00,24.66,24.76,24.66,24.75,38779.17414721723,10.3277,10.3696,10.3277,10.3654,38779.1741
2007-10-02 12:50:00,24.75,24.75,24.73,24.73,8617.594254937163,10.3654,10.3654,10.357,10.357,8617.5943
2007-10-02 12:55:00,24.73,24.76,24.73,24.76,10951.526032315976,10.357,10.3696,10.357,10.3696,10951.526
2007-10-02 13:00:00,24.76,24.76,24.75,24.76,6822.26211849192,10.3696,10.3696,10.3654,10.3696,6822.2621
2007-10-02 13:05:00,24.76,24.78,24.76,24.78,10412.926391382403,10.3696,10.3779,10.3696,10.3779,10412.9264
2007-10-02 13:10:00,24.78,24.79,24.78,24.79,7899.461400359065,10.3779,10.3821,10.3779,10.3821,7899.4614
2007-10-02 13:15:00,24.79,24.79,24.75,24.75,7719.928186714541,10.3821,10.3821,10.3654,10.3654,7719.9282
2007-10-02 13:20:00,24.76,24.79,24.76,24.79,17594.254937163372,10.3696,10.3821,10.3696,10.3821,17594.2549
2007-10-02 13:25:00,24.79,24.79,24.73,24.76,76660.68222621184,10.3821,10.3821,10.357,10.3696,76660.6822
2007-10-02 13:30:00,24.76,24.78,24.75,24.76,39317.7737881508,10.3696,10.3779,10.3654,10.3696,39317.7738
2007-10-02 13:35:00,24.76,24.76,24.73,24.74,35727.10951526032,10.3696,10.3696,10.357,10.3612,35727.1095
2007-10-02 13:40:00,24.73,24.74,24.7,24.7,37701.97486535009,10.357,10.3612,10.3444,10.3444,37701.9749
2007-10-02 13:45:00,24.7,24.71,24.67,24.67,32136.445242369835,10.3444,10.3486,10.3319,10.3319,32136.4452
2007-10-02 13:50:00,24.67,24.75,24.67,24.75,54937.16337522441,10.3319,10.3654,10.3319,10.3654,54937.1634
2007-10-02 13:55:00,24.75,24.75,24.74,24.75,4308.7971274685815,10.3654,10.3654,10.3612,10.3654,4308.7971
2007-10-02 14:00:00,24.75,24.78,24.74,24.75,58168.76122082584,10.3654,10.3779,10.3612,10.3654,58168.7612
2007-10-02 14:05:00,24.75,24.75,24.69,24.69,33752.24416517055,10.3654,10.3654,10.3402,10.3402,33752.2442
2007-10-02 14:10:00,24.69,24.73,24.66,24.68,64093.35727109514,10.3402,10.357,10.3277,10.3361,64093.3573
2007-10-02 14:15:00,24.67,24.68,24.65,24.66,41651.70556552961,10.3319,10.3361,10.3235,10.3277,41651.7056
2007-10-02 14:20:00,24.67,24.67,24.65,24.66,6463.195691202872,10.3319,10.3319,10.3235,10.3277,6463.1957
2007-10-02 14:25:00,24.65,24.71,24.62,24.71,36265.70915619389,10.3235,10.3486,10.3109,10.3486,36265.7092
2007-10-02 14:30:00,24.71,24.75,24.67,24.68,45242.3698384201,10.3486,10.3654,10.3319,10.3361,45242.3698
2007-10-02 14:35:00,24.67,24.68,24.66,24.66,19569.12028725314,10.3319,10.3361,10.3277,10.3277,19569.1203
2007-10-02 14:40:00,24.68,24.7,24.66,24.7,22082.58527827648,10.3361,10.3444,10.3277,10.3444,22082.5853
2007-10-02 14:45:00,24.7,24.72,24.68,24.68,28725.314183123875,10.3444,10.3528,10.3361,10.3361,28725.3142
2007-10-02 14:50:00,24.68,24.69,24.66,24.66,27109.515260323155,10.3361,10.3402,10.3277,10.3277,27109.5153
2007-10-02 14:55:00,24.66,24.68,24.64,24.66,35188.509874326744,10.3277,10.3361,10.3193,10.3277,35188.5099
2007-10-02 15:00:00,24.66,24.68,24.65,24.68,135547.57630161577,10.3277,10.3361,10.3235,10.3361,135547.5763
2007-10-02 15:05:00,24.67,24.7,24.67,24.69,25673.24955116696,10.3319,10.3444,10.3319,10.3402,25673.2496
2007-10-02 15:10:00,24.68,24.69,24.66,24.68,30879.712746858164,10.3361,10.3402,10.3277,10.3361,30879.7127
2007-10-02 15:15:00,24.68,24.69,24.66,24.68,15978.456014362657,10.3361,10.3402,10.3277,10.3361,15978.456
2007-10-02 15:20:00,24.66,24.69,24.66,24.67,68940.7540394973,10.3277,10.3402,10.3277,10.3319,68940.754
2007-10-02 15:25:00,24.68,24.69,24.66,24.68,16517.055655296226,10.3361,10.3402,10.3277,10.3361,16517.0557
2007-10-02 15:30:00,24.68,24.7,24.68,24.69,24236.98384201077,10.3361,10.3444,10.3361,10.3402,24236.9838
2007-10-02 15:35:00,24.7,24.73,24.69,24.7,12028.725314183122,10.3444,10.357,10.3402,10.3444,12028.7253
2007-10-02 15:40:00,24.7,24.7,24.68,24.68,30700.17953321364,10.3444,10.3444,10.3361,10.3361,30700.1795
2007-10-02 15:45:00,24.68,24.74,24.68,24.74,52962.298025134645,10.3361,10.3612,10.3361,10.3612,52962.298
2007-10-02 15:50:00,24.74,24.76,24.68,24.69,23698.384201077195,10.3612,10.3696,10.3361,10.3402,23698.3842
2007-10-02 15:55:00,24.7,24.73,24.69,24.71,27648.11490125673,10.3444,10.357,10.3402,10.3486,27648.1149
2007-10-03 09:30:00,24.51,24.77,24.51,24.73,484201.0771992818,10.2649,10.3737,10.2649,10.357,484201.0772
2007-10-03 09:35:00,24.73,24.77,24.67,24.67,17414.721723518847,10.357,10.3737,10.3319,10.3319,17414.7217
2007-10-03 09:40:00,24.67,24.73,24.55,24.65,51526.032315978446,10.3319,10.357,10.2816,10.3235,51526.0323
2007-10-03 09:45:00,24.62,24.62,24.55,24.56,23339.31777378815,10.3109,10.3109,10.2816,10.2858,23339.3178
2007-10-03 09:50:00,24.56,24.57,24.56,24.56,14721.723518850986,10.2858,10.29,10.2858,10.2858,14721.7235
2007-10-03 09:55:00,24.55,24.56,24.51,24.51,32136.445242369835,10.2816,10.2858,10.2649,10.2649,32136.4452
2007-10-03 10:00:00,24.52,24.66,24.51,24.66,553500.8976660682,10.269,10.3277,10.2649,10.3277,553500.8977
2007-10-03 10:05:00,24.67,24.69,24.63,24.64,31777.378815080785,10.3319,10.3402,10.3151,10.3193,31777.3788
2007-10-03 10:10:00,24.64,24.64,24.5,24.54,106642.72890484738,10.3193,10.3193,10.2607,10.2774,106642.7289
2007-10-03 10:15:00,24.54,24.56,24.48,24.54,58527.82764811489,10.2774,10.2858,10.2523,10.2774,58527.8276
2007-10-03 10:20:00,24.54,24.61,24.53,24.56,51526.032315978446,10.2774,10.3067,10.2732,10.2858,51526.0323
2007-10-03 10:25:00,24.55,24.56,24.49,24.5,26391.38240574506,10.2816,10.2858,10.2565,10.2607,26391.3824
2007-10-03 10:30:00,24.5,24.53,24.5,24.51,39497.30700179533,10.2607,10.2732,10.2607,10.2649,39497.307
2007-10-03 10:35:00,24.51,24.52,24.35,24.36,90664.27289048472,10.2649,10.269,10.1978,10.202,90664.2729
2007-10-03 10:40:00,24.36,24.42,24.35,24.37,66247.75583482944,10.202,10.2272,10.1978,10.2062,66247.7558
2007-10-03 10:45:00,24.37,24.39,24.36,24.37,28366.247755834826,10.2062,10.2146,10.202,10.2062,28366.2478
2007-10-03 10:50:00,24.38,24.42,24.36,24.42,112028.7253141831,10.2104,10.2272,10.202,10.2272,112028.7253
2007-10-03 10:55:00,24.41,24.42,24.37,24.4,86894.07540394971,10.223,10.2272,10.2062,10.2188,86894.0754
2007-10-03 11:00:00,24.4,24.42,24.37,24.41,180430.87971274683,10.2188,10.2272,10.2062,10.223,180430.8797
2007-10-03 11:05:00,24.42,24.54,24.42,24.5,101256.73249551163,10.2272,10.2774,10.2272,10.2607,101256.7325
2007-10-03 11:10:00,24.5,24.54,24.47,24.54,88868.94075403949,10.2607,10.2774,10.2481,10.2774,88868.9408
2007-10-03 11:15:00,24.54,24.56,24.52,24.54,23877.91741472172,10.2774,10.2858,10.269,10.2774,23877.9174
2007-10-03 11:20:00,24.55,24.57,24.54,24.56,31059.24596050269,10.2816,10.29,10.2774,10.2858,31059.246
2007-10-03 11:25:00,24.56,24.56,24.54,24.56,26929.98204667864,10.2858,10.2858,10.2774,10.2858,26929.982
2007-10-03 11:30:00,24.56,24.56,24.52,24.54,84739.67684021543,10.2858,10.2858,10.269,10.2774,84739.6768
2007-10-03 11:35:00,24.54,24.59,24.54,24.58,17953.321364452422,10.2774,10.2984,10.2774,10.2942,17953.3214
2007-10-03 11:40:00,24.58,24.62,24.58,24.62,16337.522441651705,10.2942,10.3109,10.2942,10.3109,16337.5224
2007-10-03 11:45:00,24.62,24.63,24.57,24.6,90484.7396768402,10.3109,10.3151,10.29,10.3025,90484.7397
2007-10-03 11:50:00,24.6,24.64,24.59,24.59,43806.10412926391,10.3025,10.3193,10.2984,10.2984,43806.1041
2007-10-03 11:55:00,24.59,24.8,24.59,24.73,146499.10233393175,10.2984,10.3863,10.2984,10.357,146499.1023
2007-10-03 12:00:00,24.71,24.71,24.63,24.65,61938.95870736085,10.3486,10.3486,10.3151,10.3235,61938.9587
2007-10-03 12:05:00,24.65,24.68,24.65,24.68,11669.658886894074,10.3235,10.3361,10.3235,10.3361,11669.6589
2007-10-03 12:10:00,24.68,24.69,24.64,24.68,134111.31059245957,10.3361,10.3402,10.3193,10.3361,134111.3106
2007-10-03 12:15:00,24.68,24.73,24.66,24.72,22621.18491921005,10.3361,10.357,10.3277,10.3528,22621.1849
2007-10-03 12:20:00,24.73,24.78,24.73,24.76,22441.651705565528,10.357,10.3779,10.357,10.3696,22441.6517
2007-10-03 12:25:00,24.76,24.76,24.74,24.74,12208.258527827646,10.3696,10.3696,10.3612,10.3612,12208.2585
2007-10-03 12:30:00,24.75,24.79,24.74,24.79,28366.247755834826,10.3654,10.3821,10.3612,10.3821,28366.2478
2007-10-03 12:35:00,24.79,24.81,24.73,24.73,99820.46678635546,10.3821,10.3905,10.357,10.357,99820.4668
2007-10-03 12:40:00,24.73,24.74,24.7,24.71,89766.60682226211,10.357,10.3612,10.3444,10.3486,89766.6068
2007-10-03 12:45:00,24.71,24.71,24.66,24.66,65170.55655296229,10.3486,10.3486,10.3277,10.3277,65170.5566
2007-10-03 12:50:00,24.67,24.69,24.66,24.68,20466.78635547576,10.3319,10.3402,10.3277,10.3361,20466.7864
2007-10-03 12:55:00,24.68,24.68,24.64,24.66,23877.91741472172,10.3361,10.3361,10.3193,10.3277,23877.9174
2007-10-03 13:00:00,24.68,24.73,24.66,24.73,26750.44883303411,10.3361,10.357,10.3277,10.357,26750.4488
2007-10-03 13:05:00,24.73,24.74,24.69,24.7,64272.89048473967,10.357,10.3612,10.3402,10.3444,64272.8905
2007-10-03 13:10:00,24.71,24.73,24.7,24.73,49012.56732495511,10.3486,10.357,10.3444,10.357,49012.5673
2007-10-03 13:15:00,24.73,24.75,24.73,24.73,39497.30700179533,10.357,10.3654,10.357,10.357,39497.307
2007-10-03 13:20:00,24.73,24.74,24.72,24.72,52782.76481149012,10.357,10.3612,10.3528,10.3528,52782.7648
2007-10-03 13:25:00,24.73,24.75,24.72,24.73,82764.81149012566,10.357,10.3654,10.3528,10.357,82764.8115
2007-10-03 13:30:00,24.73,24.79,24.73,24.77,80789.9461400359,10.357,10.3821,10.357,10.3737,80789.9461
2007-10-03 13:35:00,24.78,24.79,24.74,24.76,84380.61041292638,10.3779,10.3821,10.3612,10.3696,84380.6104
2007-10-03 13:40:00,24.77,24.78,24.73,24.73,166247.7558348294,10.3737,10.3779,10.357,10.357,166247.7558
2007-10-03 13:45:00,24.73,24.73,24.71,24.71,51346.49910233392,10.357,10.357,10.3486,10.3486,51346.4991
2007-10-03 13:50:00,24.71,24.73,24.7,24.71,57271.09515260322,10.3486,10.357,10.3444,10.3486,57271.0952
2007-10-03 13:55:00,24.71,24.73,24.69,24.7,62477.55834829443,10.3486,10.357,10.3402,10.3444,62477.5583
2007-10-03 14:00:00,24.7,24.7,24.56,24.58,147935.36804308795,10.3444,10.3444,10.2858,10.2942,147935.368
2007-10-03 14:05:00,24.58,24.59,24.53,24.57,100359.06642728904,10.2942,10.2984,10.2732,10.29,100359.0664
2007-10-03 14:10:00,24.58,24.7,24.56,24.69,319748.65350089764,10.2942,10.3444,10.2858,10.3402,319748.6535
2007-10-03 14:15:00,24.69,24.73,24.62,24.63,182764.81149012563,10.3402,10.357,10.3109,10.3151,182764.8115
2007-10-03 14:20:00,24.64,24.65,24.64,24.64,25852.782764811487,10.3193,10.3235,10.3193,10.3193,25852.7828
2007-10-03 14:25:00,24.65,24.68,24.63,24.65,57989.22800718132,10.3235,10.3361,10.3151,10.3235,57989.228
2007-10-03 14:30:00,24.65,24.66,24.59,24.61,50987.43267504488,10.3235,10.3277,10.2984,10.3067,50987.4327
2007-10-03 14:35:00,24.61,24.63,24.57,24.59,34111.3105924596,10.3067,10.3151,10.29,10.2984,34111.3106
2007-10-03 14:40:00,24.58,24.61,24.57,24.61,43087.97127468581,10.2942,10.3067,10.29,10.3067,43087.9713
2007-10-03 14:45:00,24.61,24.61,24.56,24.57,186175.9425493716,10.3067,10.3067,10.2858,10.29,186175.9425
2007-10-03 14:50:00,24.57,24.7,24.55,24.65,249192.1005385996,10.29,10.3444,10.2816,10.3235,249192.1005
2007-10-03 14:55:00,24.65,24.68,24.65,24.66,16337.522441651705,10.3235,10.3361,10.3235,10.3277,16337.5224
2007-10-03 15:00:00,24.67,24.67,24.61,24.62,71454.21903052063,10.3319,10.3319,10.3067,10.3109,71454.219
2007-10-03 15:05:00,24.62,24.66,24.61,24.65,61400.35906642728,10.3109,10.3277,10.3067,10.3235,61400.3591
2007-10-03 15:10:00,24.64,24.65,24.57,24.59,40215.43985637342,10.3193,10.3235,10.29,10.2984,40215.4399
2007-10-03 15:15:00,24.59,24.59,24.57,24.59,38779.17414721723,10.2984,10.2984,10.29,10.2984,38779.1741
2007-10-03 15:20:00,24.59,24.62,24.55,24.61,154039.49730700176,10.2984,10.3109,10.2816,10.3067,154039.4973
2007-10-03 15:25:00,24.62,24.62,24.59,24.61,94254.93716337522,10.3109,10.3109,10.2984,10.3067,94254.9372
2007-10-03 15:30:00,24.61,24.61,24.56,24.61,71454.21903052063,10.3067,10.3067,10.2858,10.3067,71454.219
2007-10-03 15:35:00,24.61,24.65,24.61,24.65,56193.89587073608,10.3067,10.3235,10.3067,10.3235,56193.8959
2007-10-03 15:40:00,24.64,24.66,24.59,24.6,57271.09515260322,10.3193,10.3277,10.2984,10.3025,57271.0952
2007-10-03 15:45:00,24.6,24.63,24.6,24.63,122262.118491921,10.3025,10.3151,10.3025,10.3151,122262.1185
2007-10-03 15:50:00,24.61,24.64,24.61,24.62,72710.95152603231,10.3067,10.3193,10.3067,10.3109,72710.9515
2007-10-03 15:55:00,24.62,24.63,24.59,24.59,91741.47217235187,10.3109,10.3151,10.2984,10.2984,91741.4722
2007-10-04 09:30:00,24.73,24.82,24.66,24.82,38599.64093357271,10.357,10.3947,10.3277,10.3947,38599.6409
2007-10-04 09:35:00,24.83,24.84,24.83,24.84,11310.592459605024,10.3989,10.4031,10.3989,10.4031,11310.5925
2007-10-04 09:40:00,24.84,24.86,24.79,24.8,39676.84021543985,10.4031,10.4114,10.3821,10.3863,39676.8402
2007-10-04 09:45:00,24.8,24.8,24.73,24.73,33931.77737881507,10.3863,10.3863,10.357,10.357,33931.7774
2007-10-04 09:50:00,24.73,24.74,24.71,24.74,27827.64811490125,10.357,10.3612,10.3486,10.3612,27827.6481
2007-10-04 09:55:00,24.74,24.78,24.72,24.78,18312.38779174147,10.3612,10.3779,10.3528,10.3779,18312.3878
2007-10-04 10:00:00,24.77,24.78,24.74,24.74,44165.17055655296,10.3737,10.3779,10.3612,10.3612,44165.1706
2007-10-04 10:05:00,24.75,24.78,24.74,24.76,33572.71095152603,10.3654,10.3779,10.3612,10.3696,33572.711
2007-10-04 10:10:00,24.79,24.79,24.77,24.78,36804.308797127465,10.3821,10.3821,10.3737,10.3779,36804.3088
2007-10-04 10:15:00,24.78,24.81,24.77,24.78,396947.935368043,10.3779,10.3905,10.3737,10.3779,396947.9354
2007-10-04 10:20:00,24.79,24.8,24.78,24.79,23339.31777378815,10.3821,10.3863,10.3779,10.3821,23339.3178
2007-10-04 10:25:00,24.78,24.79,24.74,24.76,35906.642728904844,10.3779,10.3821,10.3612,10.3696,35906.6427
2007-10-04 10:30:00,24.77,24.78,24.75,24.76,50628.36624775583,10.3737,10.3779,10.3654,10.3696,50628.3662
2007-10-04 10:35:00,24.76,24.76,24.73,24.75,46499.10233393177,10.3696,10.3696,10.357,10.3654,46499.1023
2007-10-04 10:40:00,24.74,24.76,24.72,24.76,18850.987432675043,10.3612,10.3696,10.3528,10.3696,18850.9874
2007-10-04 10:45:00,24.76,24.79,24.75,24.78,27289.04847396768,10.3696,10.3821,10.3654,10.3779,27289.0485
2007-10-04 10:50:00,24.78,24.8,24.74,24.79,95332.13644524236,10.3779,10.3863,10.3612,10.3821,95332.1364
2007-10-04 10:55:00,24.79,24.82,24.78,24.8,152064.631956912,10.3821,10.3947,10.3779,10.3863,152064.632
2007-10-04 11:00:00,24.8,24.81,24.79,24.79,82764.81149012566,10.3863,10.3905,10.3821,10.3821,82764.8115
2007-10-04 11:05:00,24.79,24.79,24.78,24.79,14901.256732495507,10.3821,10.3821,10.3779,10.3821,14901.2567
2007-10-04 11:10:00,24.78,24.81,24.78,24.79,39497.30700179533,10.3779,10.3905,10.3779,10.3821,39497.307
2007-10-04 11:15:00,24.79,24.79,24.77,24.79,7181.328545780969,10.3821,10.3821,10.3737,10.3821,7181.3285
2007-10-04 11:20:00,24.78,24.79,24.76,24.79,33752.24416517055,10.3779,10.3821,10.3696,10.3821,33752.2442
2007-10-04 11:25:00,24.78,24.79,24.78,24.79,16876.122082585276,10.3779,10.3821,10.3779,10.3821,16876.1221
2007-10-04 11:30:00,24.79,24.81,24.78,24.81,64093.35727109514,10.3821,10.3905,10.3779,10.3905,64093.3573
2007-10-04 11:35:00,24.81,24.85,24.81,24.84,49371.63375224416,10.3905,10.4073,10.3905,10.4031,49371.6338
2007-10-04 11:40:00,24.84,24.84,24.82,24.84,37163.37522441651,10.4031,10.4031,10.3947,10.4031,37163.3752
2007-10-04 11:45:00,24.84,24.85,24.84,24.84,41651.70556552961,10.4031,10.4073,10.4031,10.4031,41651.7056
2007-10-04 11:50:00,24.84,24.85,24.83,24.83,15619.389587073609,10.4031,10.4073,10.3989,10.3989,15619.3896
2007-10-04 11:55:00,24.84,24.86,24.83,24.84,21364.45242369838,10.4031,10.4114,10.3989,10.4031,21364.4524
2007-10-04 12:00:00,24.84,24.84,24.83,24.84,10233.39317773788,10.4031,10.4031,10.3989,10.4031,10233.3932
2007-10-04 12:05:00,24.84,24.84,24.83,24.83,26750.44883303411,10.4031,10.4031,10.3989,10.3989,26750.4488
2007-10-04 12:10:00,24.83,24.84,24.83,24.83,8976.660682226211,10.3989,10.4031,10.3989,10.3989,8976.6607
2007-10-04 12:15:00,24.83,24.83,24.81,24.83,25134.64991023339,10.3989,10.3989,10.3905,10.3989,25134.6499
2007-10-04 12:20:00,24.83,24.83,24.73,24.74,58707.360861759415,10.3989,10.3989,10.357,10.3612,58707.3609
2007-10-04 12:25:00,24.74,24.8,24.74,24.78,62477.55834829443,10.3612,10.3863,10.3612,10.3779,62477.5583
2007-10-04 12:30:00,24.78,24.79,24.74,24.75,27827.64811490125,10.3779,10.3821,10.3612,10.3654,27827.6481
2007-10-04 12:35:00,24.74,24.75,24.73,24.75,7360.861759425493,10.3612,10.3654,10.357,10.3654,7360.8618
2007-10-04 12:40:00,24.75,24.76,24.74,24.76,4667.86355475763,10.3654,10.3696,10.3612,10.3696,4667.8636
2007-10-04 12:45:00,24.78,24.78,24.74,24.76,12567.324955116695,10.3779,10.3779,10.3612,10.3696,12567.325
2007-10-04 12:50:00,24.75,24.76,24.74,24.76,29982.046678635543,10.3654,10.3696,10.3612,10.3696,29982.0467
2007-10-04 12:55:00,24.76,24.76,24.74,24.75,3052.0646319569114,10.3696,10.3696,10.3612,10.3654,3052.0646
2007-10-04 13:00:00,24.75,24.76,24.75,24.76,81867.14542190304,10.3654,10.3696,10.3654,10.3696,81867.1454
2007-10-04 13:05:00,24.75,24.76,24.73,24.74,8617.594254937163,10.3654,10.3696,10.357,10.3612,8617.5943
2007-10-04 13:10:00,24.75,24.75,24.73,24.73,30700.17953321364,10.3654,10.3654,10.357,10.357,30700.1795
2007-10-04 13:15:00,24.74,24.75,24.73,24.74,12208.258527827646,10.3612,10.3654,10.357,10.3612,12208.2585
2007-10-04 13:20:00,24.75,24.75,24.73,24.74,12028.725314183122,10.3654,10.3654,10.357,10.3612,12028.7253
2007-10-04 13:25:00,24.74,24.74,24.73,24.74,35727.10951526032,10.3612,10.3612,10.357,10.3612,35727.1095
2007-10-04 13:30:00,24.74,24.74,24.73,24.74,7181.328545780969,10.3612,10.3612,10.357,10.3612,7181.3285
2007-10-04 13:35:00,24.74,24.74,24.73,24.73,33752.24416517055,10.3612,10.3612,10.357,10.357,33752.2442
2007-10-04 13:40:00,24.73,24.73,24.71,24.71,20466.78635547576,10.357,10.357,10.3486,10.3486,20466.7864
2007-10-04 13:45:00,24.71,24.71,24.71,24.71,1974.8653500897665,10.3486,10.3486,10.3486,10.3486,1974.8654
2007-10-04 13:50:00,24.71,24.71,24.71,24.71,12567.324955116695,10.3486,10.3486,10.3486,10.3486,12567.325
2007-10-04 13:55:00,24.71,24.71,24.67,24.67,53141.83123877917,10.3486,10.3486,10.3319,10.3319,53141.8312
2007-10-04 14:00:00,24.67,24.74,24.65,24.74,141831.2387791741,10.3319,10.3612,10.3235,10.3612,141831.2388
2007-10-04 14:05:00,24.73,24.74,24.72,24.73,16337.522441651705,10.357,10.3612,10.3528,10.357,16337.5224
2007-10-04 14:10:00,24.73,24.73,24.69,24.69,39138.24057450628,10.357,10.357,10.3402,10.3402,39138.2406
2007-10-04 14:15:00,24.7,24.7,24.66,24.68,25314.183123877912,10.3444,10.3444,10.3277,10.3361,25314.1831
2007-10-04 14:20:00,24.68,24.73,24.68,24.73,11849.192100538598,10.3361,10.357,10.3361,10.357,11849.1921
2007-10-04 14:25:00,24.72,24.72,24.64,24.65,58348.294434470365,10.3528,10.3528,10.3193,10.3235,58348.2944
2007-10-04 14:30:00,24.65,24.7,24.64,24.7,27289.04847396768,10.3235,10.3444,10.3193,10.3444,27289.0485
2007-10-04 14:35:00,24.7,24.72,24.65,24.72,57630.16157989227,10.3444,10.3528,10.3235,10.3528,57630.1616
2007-10-04 14:40:00,24.72,24.74,24.72,24.73,28007.181328545776,10.3528,10.3612,10.3528,10.357,28007.1813
2007-10-04 14:45:00,24.73,24.74,24.69,24.73,69838.42010771991,10.357,10.3612,10.3402,10.357,69838.4201
2007-10-04 14:50:00,24.73,24.73,24.67,24.68,84560.1436265709,10.357,10.357,10.3319,10.3361,84560.1436
2007-10-04 14:55:00,24.68,24.73,24.68,24.71,5745.062836624775,10.3361,10.357,10.3361,10.3486,5745.0628
2007-10-04 15:00:00,24.71,24.75,24.71,24.74,121184.91921005383,10.3486,10.3654,10.3486,10.3612,121184.9192
2007-10-04 15:05:00,24.74,24.79,24.73,24.76,89048.47396768401,10.3612,10.3821,10.357,10.3696,89048.474
2007-10-04 15:10:00,24.77,24.81,24.77,24.78,99461.4003590664,10.3737,10.3905,10.3737,10.3779,99461.4004
2007-10-04 15:15:00,24.78,24.79,24.77,24.79,42549.37163375224,10.3779,10.3821,10.3737,10.3821,42549.3716
2007-10-04 15:20:00,24.79,24.79,24.76,24.78,34649.91023339317,10.3821,10.3821,10.3696,10.3779,34649.9102
2007-10-04 15:25:00,24.79,24.79,24.77,24.79,17235.188509874326,10.3821,10.3821,10.3737,10.3821,17235.1885
2007-10-04 15:30:00,24.79,24.81,24.78,24.81,79892.28007181328,10.3821,10.3905,10.3779,10.3905,79892.2801
2007-10-04 15:35:00,24.81,24.84,24.81,24.83,78456.01436265708,10.3905,10.4031,10.3905,10.3989,78456.0144
2007-10-04 15:40:00,24.83,24.84,24.81,24.84,43087.97127468581,10.3989,10.4031,10.3905,10.4031,43087.9713
2007-10-04 15:45:00,24.84,24.86,24.84,24.84,49730.7001795332,10.4031,10.4114,10.4031,10.4031,49730.7002
2007-10-04 15:50:00,24.85,24.85,24.84,24.84,64811.49012567324,10.4073,10.4073,10.4031,10.4031,64811.4901
2007-10-04 15:55:00,24.84,24.86,24.83,24.86,78096.94793536804,10.4031,10.4114,10.3989,10.4114,78096.9479
2007-10-05 09:30:00,25.05,25.44,25.01,25.43,70915.61938958707,10.491,10.6543,10.4743,10.6502,70915.6194
2007-10-05 09:35:00,25.43,25.49,25.3,25.32,123698.38420107718,10.6502,10.6753,10.5957,10.6041,123698.3842
2007-10-05 09:40:00,25.32,25.37,25.24,25.28,54219.03052064631,10.6041,10.625,10.5706,10.5873,54219.0305
2007-10-05 09:45:00,25.28,25.29,25.2,25.21,75763.01615798922,10.5873,10.5915,10.5538,10.558,75763.0162
2007-10-05 09:50:00,25.21,25.27,25.2,25.24,67684.02154398563,10.558,10.5831,10.5538,10.5706,67684.0215
2007-10-05 09:55:00,25.24,25.28,25.22,25.25,163195.69120287252,10.5706,10.5873,10.5622,10.5748,163195.6912
2007-10-05 10:00:00,25.24,25.28,25.24,25.25,342728.9048473967,10.5706,10.5873,10.5706,10.5748,342728.9048
2007-10-05 10:05:00,25.25,25.3,25.22,25.3,46319.56912028725,10.5748,10.5957,10.5622,10.5957,46319.5691
2007-10-05 10:10:00,25.29,25.3,25.25,25.29,145242.3698384201,10.5915,10.5957,10.5748,10.5915,145242.3698
2007-10-05 10:15:00,25.29,25.34,25.28,25.34,204129.263913824,10.5915,10.6125,10.5873,10.6125,204129.2639
2007-10-05 10:20:00,25.33,25.56,25.33,25.52,87432.67504488329,10.6083,10.7046,10.6083,10.6878,87432.675
2007-10-05 10:25:00,25.52,25.6,25.52,25.56,127289.04847396766,10.6878,10.7214,10.6878,10.7046,127289.0485
2007-10-05 10:30:00,25.56,25.61,25.53,25.53,63375.22441651705,10.7046,10.7255,10.692,10.692,63375.2244
2007-10-05 10:35:00,25.54,25.58,25.48,25.49,105565.52962298023,10.6962,10.713,10.6711,10.6753,105565.5296
2007-10-05 10:40:00,25.48,25.49,25.44,25.44,60323.159784560135,10.6711,10.6753,10.6543,10.6543,60323.1598
2007-10-05 10:45:00,25.45,25.59,25.45,25.58,34290.84380610412,10.6585,10.7172,10.6585,10.713,34290.8438
2007-10-05 10:50:00,25.57,25.63,25.57,25.62,68940.7540394973,10.7088,10.7339,10.7088,10.7297,68940.754
2007-10-05 10:55:00,25.62,25.62,25.44,25.51,66247.75583482944,10.7297,10.7297,10.6543,10.6837,66247.7558
2007-10-05 11:00:00,25.54,25.55,25.51,25.55,56552.96229802513,10.6962,10.7004,10.6837,10.7004,56552.9623
2007-10-05 11:05:00,25.55,25.61,25.53,25.54,63734.29084380609,10.7004,10.7255,10.692,10.6962,63734.2908
2007-10-05 11:10:00,25.55,25.56,25.54,25.54,10233.39317773788,10.7004,10.7046,10.6962,10.6962,10233.3932
2007-10-05 11:15:00,25.54,25.57,25.52,25.54,10592.459605026928,10.6962,10.7088,10.6878,10.6962,10592.4596
2007-10-05 11:20:00,25.53,25.58,25.53,25.56,15619.389587073609,10.692,10.713,10.692,10.7046,15619.3896
2007-10-05 11:25:00,25.54,25.59,25.54,25.59,42549.37163375224,10.6962,10.7172,10.6962,10.7172,42549.3716
2007-10-05 11:30:00,25.59,25.63,25.58,25.62,78815.08078994612,10.7172,10.7339,10.713,10.7297,78815.0808
2007-10-05 11:35:00,25.6,25.69,25.6,25.69,72172.35188509873,10.7214,10.759,10.7214,10.759,72172.3519
2007-10-05 11:40:00,25.68,25.69,25.64,25.66,110053.85996409334,10.7549,10.759,10.7381,10.7465,110053.86
2007-10-05 11:45:00,25.66,25.67,25.62,25.63,71454.21903052063,10.7465,10.7507,10.7297,10.7339,71454.219
2007-10-05 11:50:00,25.63,25.71,25.63,25.66,176301.61579892278,10.7339,10.7674,10.7339,10.7465,176301.6158
2007-10-05 11:55:00,25.66,25.77,25.65,25.73,176481.1490125673,10.7465,10.7925,10.7423,10.7758,176481.149
2007-10-05 12:00:00,25.73,25.82,25.72,25.81,72172.35188509873,10.7758,10.8135,10.7716,10.8093,72172.3519
2007-10-05 12:05:00,25.82,25.86,25.82,25.86,44703.77019748653,10.8135,10.8302,10.8135,10.8302,44703.7702
2007-10-05 12:10:00,25.86,25.88,25.84,25.87,49371.63375224416,10.8302,10.8386,10.8219,10.8344,49371.6338
2007-10-05 12:15:00,25.87,25.92,25.85,25.89,71454.21903052063,10.8344,10.8554,10.8261,10.8428,71454.219
2007-10-05 12:20:00,25.89,25.93,25.88,25.89,30161.579892280068,10.8428,10.8596,10.8386,10.8428,30161.5799
2007-10-05 12:25:00,25.9,25.92,25.84,25.84,59245.960502692986,10.847,10.8554,10.8219,10.8219,59245.9605
2007-10-05 12:30:00,25.84,25.86,25.8,25.81,73967.68402154397,10.8219,10.8302,10.8051,10.8093,73967.684
2007-10-05 12:35:00,25.81,25.81,25.78,25.78,81687.61220825852,10.8093,10.8093,10.7967,10.7967,81687.6122
2007-10-05 12:40:00,25.77,25.79,25.71,25.72,70736.08617594253,10.7925,10.8009,10.7674,10.7716,70736.0862
2007-10-05 12:45:00,25.72,25.73,25.68,25.69,24236.98384201077,10.7716,10.7758,10.7549,10.759,24236.9838
2007-10-05 12:50:00,25.69,25.69,25.66,25.68,25852.782764811487,10.759,10.759,10.7465,10.7549,25852.7828
2007-10-05 12:55:00,25.68,25.72,25.67,25.69,14542.19030520646,10.7549,10.7716,10.7507,10.759,14542.1903
2007-10-05 13:00:00,25.69,25.69,25.63,25.66,29443.44703770197,10.759,10.759,10.7339,10.7465,29443.447
2007-10-05 13:05:00,25.66,25.66,25.62,25.62,6463.195691202872,10.7465,10.7465,10.7297,10.7297,6463.1957
2007-10-05 13:10:00,25.63,25.64,25.61,25.62,116517.0556552962,10.7339,10.7381,10.7255,10.7297,116517.0557
2007-10-05 13:15:00,25.62,25.63,25.61,25.62,69479.35368043087,10.7297,10.7339,10.7255,10.7297,69479.3537
2007-10-05 13:20:00,25.62,25.62,25.6,25.6,36445.242369838415,10.7297,10.7297,10.7214,10.7214,36445.2424
2007-10-05 13:25:00,25.61,25.62,25.6,25.62,74147.2172351885,10.7255,10.7297,10.7214,10.7297,74147.2172
2007-10-05 13:30:00,25.62,25.62,25.61,25.61,51526.032315978446,10.7297,10.7297,10.7255,10.7255,51526.0323
2007-10-05 13:35:00,25.62,25.64,25.61,25.63,68402.15439856373,10.7297,10.7381,10.7255,10.7339,68402.1544
2007-10-05 13:40:00,25.63,25.67,25.62,25.66,57271.09515260322,10.7339,10.7507,10.7297,10.7465,57271.0952
2007-10-05 13:45:00,25.67,25.69,25.64,25.64,27827.64811490125,10.7507,10.759,10.7381,10.7381,27827.6481
2007-10-05 13:50:00,25.64,25.66,25.6,25.64,128186.71454219028,10.7381,10.7465,10.7214,10.7381,128186.7145
2007-10-05 13:55:00,25.65,25.67,25.65,25.65,21005.38599640933,10.7423,10.7507,10.7423,10.7423,21005.386
2007-10-05 14:00:00,25.65,25.69,25.65,25.68,132854.57809694792,10.7423,10.759,10.7423,10.7549,132854.5781
2007-10-05 14:05:00,25.68,25.69,25.67,25.68,15439.856373429082,10.7549,10.759,10.7507,10.7549,15439.8564
2007-10-05 14:10:00,25.68,25.69,25.67,25.69,17594.254937163372,10.7549,10.759,10.7507,10.759,17594.2549
2007-10-05 14:15:00,25.7,25.71,25.67,25.7,156014.36265709155,10.7632,10.7674,10.7507,10.7632,156014.3627
2007-10-05 14:20:00,25.69,25.71,25.68,25.68,16876.122082585276,10.759,10.7674,10.7549,10.7549,16876.1221
2007-10-05 14:25:00,25.68,25.69,25.68,25.68,27468.581687612204,10.7549,10.759,10.7549,10.7549,27468.5817
2007-10-05 14:30:00,25.68,25.7,25.68,25.68,16337.522441651705,10.7549,10.7632,10.7549,10.7549,16337.5224
2007-10-05 14:35:00,25.7,25.7,25.68,25.69,9874.326750448832,10.7632,10.7632,10.7549,10.759,9874.3268
2007-10-05 14:40:00,25.7,25.77,25.67,25.76,189048.473967684,10.7632,10.7925,10.7507,10.7884,189048.474
2007-10-05 14:45:00,25.76,25.79,25.75,25.76,85278.276481149,10.7884,10.8009,10.7842,10.7884,85278.2765
2007-10-05 14:50:00,25.76,25.77,25.73,25.73,49730.7001795332,10.7884,10.7925,10.7758,10.7758,49730.7002
2007-10-05 14:55:00,25.74,25.85,25.73,25.81,113285.45780969478,10.78,10.8261,10.7758,10.8093,113285.4578
2007-10-05 15:00:00,25.82,25.84,25.78,25.79,56373.4290843806,10.8135,10.8219,10.7967,10.8009,56373.4291
2007-10-05 15:05:00,25.79,25.82,25.75,25.81,105206.4631956912,10.8009,10.8135,10.7842,10.8093,105206.4632
2007-10-05 15:10:00,25.81,25.84,25.77,25.77,106642.72890484738,10.8093,10.8219,10.7925,10.7925,106642.7289
2007-10-05 15:15:00,25.78,25.78,25.72,25.72,28545.78096947935,10.7967,10.7967,10.7716,10.7716,28545.781
2007-10-05 15:20:00,25.73,25.74,25.71,25.72,20646.319569120285,10.7758,10.78,10.7674,10.7716,20646.3196
2007-10-05 15:25:00,25.74,25.75,25.71,25.74,53680.43087971274,10.78,10.7842,10.7674,10.78,53680.4309
2007-10-05 15:30:00,25.74,25.75,25.72,25.72,23698.384201077195,10.78,10.7842,10.7716,10.7716,23698.3842
2007-10-05 15:35:00,25.72,25.72,25.68,25.68,46678.6355475763,10.7716,10.7716,10.7549,10.7549,46678.6355
2007-10-05 15:40:00,25.68,25.82,25.68,25.76,136804.30879712745,10.7549,10.8135,10.7549,10.7884,136804.3088
2007-10-05 15:45:00,25.75,25.78,25.7,25.73,95691.2028725314,10.7842,10.7967,10.7632,10.7758,95691.2029
2007-10-05 15:50:00,25.74,25.76,25.7,25.71,99820.46678635546,10.78,10.7884,10.7632,10.7674,99820.4668
2007-10-05 15:55:00,25.72,25.78,25.68,25.68,258527.82764811485,10.7716,10.7967,10.7549,10.7549,258527.8276
2007-10-08 09:30:00,25.65,25.71,25.58,25.61,44703.77019748653,10.7423,10.7674,10.713,10.7255,44703.7702
2007-10-08 09:35:00,25.61,25.69,25.61,25.69,25493.71633752244,10.7255,10.759,10.7255,10.759,25493.7163
2007-10-08 09:40:00,25.71,25.71,25.68,25.68,29443.44703770197,10.7674,10.7674,10.7549,10.7549,29443.447
2007-10-08 09:45:00,25.69,25.71,25.68,25.69,20287.25314183124,10.759,10.7674,10.7549,10.759,20287.2531
2007-10-08 09:50:00,25.68,25.69,25.68,25.68,17414.721723518847,10.7549,10.759,10.7549,10.7549,17414.7217
2007-10-08 09:55:00,25.67,25.68,25.65,25.67,14003.590664272888,10.7507,10.7549,10.7423,10.7507,14003.5907
2007-10-08 10:00:00,25.68,25.68,25.67,25.67,21005.38599640933,10.7549,10.7549,10.7507,10.7507,21005.386
2007-10-08 10:05:00,25.68,25.7,25.67,25.69,60861.75942549371,10.7549,10.7632,10.7507,10.759,60861.7594
2007-10-08 10:10:00,25.69,25.71,25.68,25.71,16517.055655296226,10.759,10.7674,10.7549,10.7674,16517.0557
2007-10-08 10:15:00,25.69,25.71,25.69,25.69,11669.658886894074,10.759,10.7674,10.759,10.759,11669.6589
2007-10-08 10:20:00,25.69,25.69,25.65,25.66,39497.30700179533,10.759,10.759,10.7423,10.7465,39497.307
2007-10-08 10:25:00,25.66,25.67,25.63,25.64,28007.181328545776,10.7465,10.7507,10.7339,10.7381,28007.1813
2007-10-08 10:30:00,25.64,25.7,25.62,25.64,71992.81867145421,10.7381,10.7632,10.7297,10.7381,71992.8187
2007-10-08 10:35:00,25.64,25.65,25.62,25.64,7360.861759425493,10.7381,10.7423,10.7297,10.7381,7360.8618
2007-10-08 10:40:00,25.64,25.66,25.64,25.66,71274.68581687611,10.7381,10.7465,10.7381,10.7465,71274.6858
2007-10-08 10:45:00,25.67,25.74,25.67,25.69,57091.5619389587,10.7507,10.78,10.7507,10.759,57091.5619
2007-10-08 10:50:00,25.7,25.7,25.68,25.68,12208.258527827646,10.7632,10.7632,10.7549,10.7549,12208.2585
2007-10-08 10:55:00,25.69,25.69,25.67,25.67,17055.6552962298,10.759,10.759,10.7507,10.7507,17055.6553
2007-10-08 11:00:00,25.68,25.68,25.62,25.62,11849.192100538598,10.7549,10.7549,10.7297,10.7297,11849.1921
2007-10-08 11:05:00,25.63,25.63,25.62,25.63,38061.04129263913,10.7339,10.7339,10.7297,10.7339,38061.0413
2007-10-08 11:10:00,25.64,25.69,25.64,25.69,12028.725314183122,10.7381,10.759,10.7381,10.759,12028.7253
2007-10-08 11:15:00,25.68,25.71,25.68,25.69,21903.05206463196,10.7549,10.7674,10.7549,10.759,21903.0521
2007-10-08 11:20:00,25.69,25.69,25.68,25.68,14542.19030520646,10.759,10.759,10.7549,10.7549,14542.1903
2007-10-08 11:25:00,25.67,25.68,25.67,25.67,2513.464991023339,10.7507,10.7549,10.7507,10.7507,2513.465
2007-10-08 11:30:00,25.67,25.68,25.67,25.67,2154.3985637342907,10.7507,10.7549,10.7507,10.7507,2154.3986
2007-10-08 11:35:00,25.67,25.68,25.67,25.68,16517.055655296226,10.7507,10.7549,10.7507,10.7549,16517.0557
2007-10-08 11:40:00,25.68,25.68,25.66,25.67,26750.44883303411,10.7549,10.7549,10.7465,10.7507,26750.4488
2007-10-08 11:45:00,25.67,25.67,25.66,25.66,9874.326750448832,10.7507,10.7507,10.7465,10.7465,9874.3268
2007-10-08 11:50:00,25.66,25.67,25.63,25.63,10053.859964093355,10.7465,10.7507,10.7339,10.7339,10053.86
2007-10-08 11:55:00,25.64,25.69,25.63,25.67,26750.44883303411,10.7381,10.759,10.7339,10.7507,26750.4488
2007-10-08 12:00:00,25.68,25.7,25.67,25.68,65170.55655296229,10.7549,10.7632,10.7507,10.7549,65170.5566
2007-10-08 12:05:00,25.68,25.68,25.68,25.68,9335.72710951526,10.7549,10.7549,10.7549,10.7549,9335.7271
2007-10-08 12:10:00,25.68,25.68,25.67,25.67,43447.037701974856,10.7549,10.7549,10.7507,10.7507,43447.0377
2007-10-08 12:15:00,25.68,25.68,25.67,25.68,12387.79174147217,10.7549,10.7549,10.7507,10.7549,12387.7917
2007-10-08 12:20:00,25.68,25.69,25.68,25.68,6283.662477558348,10.7549,10.759,10.7549,10.7549,6283.6625
2007-10-08 12:25:00,25.68,25.69,25.67,25.68,59964.093357271086,10.7549,10.759,10.7507,10.7549,59964.0934
2007-10-08 12:30:00,25.68,25.68,25.68,25.68,1436.2657091561937,10.7549,10.7549,10.7549,10.7549,1436.2657
2007-10-08 12:35:00,25.68,25.68,25.68,25.68,17773.788150807897,10.7549,10.7549,10.7549,10.7549,17773.7882
2007-10-08 12:40:00,25.68,25.69,25.68,25.68,6463.195691202872,10.7549,10.759,10.7549,10.7549,6463.1957
2007-10-08 12:45:00,25.68,25.69,25.68,25.68,6463.195691202872,10.7549,10.759,10.7549,10.7549,6463.1957
2007-10-08 12:50:00,25.68,25.69,25.68,25.69,2333.931777378815,10.7549,10.759,10.7549,10.759,2333.9318
2007-10-08 12:55:00,25.69,25.71,25.68,25.69,22262.118491921003,10.759,10.7674,10.7549,10.759,22262.1185
2007-10-08 13:00:00,25.69,25.69,25.68,25.68,2692.998204667864,10.759,10.759,10.7549,10.7549,2692.9982
2007-10-08 13:05:00,25.69,25.69,25.68,25.68,12387.79174147217,10.759,10.759,10.7549,10.7549,12387.7917
2007-10-08 13:10:00,25.68,25.68,25.67,25.67,3052.0646319569114,10.7549,10.7549,10.7507,10.7507,3052.0646
2007-10-08 13:15:00,25.67,25.67,25.67,25.67,897.6660682226211,10.7507,10.7507,10.7507,10.7507,897.6661
2007-10-08 13:20:00,25.67,25.67,25.67,25.67,4308.7971274685815,10.7507,10.7507,10.7507,10.7507,4308.7971
2007-10-08 13:25:00,25.67,25.68,25.67,25.68,23159.784560143624,10.7507,10.7549,10.7507,10.7549,23159.7846
2007-10-08 13:30:00,25.68,25.68,25.68,25.68,14003.590664272888,10.7549,10.7549,10.7549,10.7549,14003.5907
2007-10-08 13:35:00,25.68,25.68,25.68,25.68,1974.8653500897665,10.7549,10.7549,10.7549,10.7549,1974.8654
2007-10-08 13:40:00,25.68,25.68,25.64,25.64,7181.328545780969,10.7549,10.7549,10.7381,10.7381,7181.3285
2007-10-08 13:45:00,25.64,25.67,25.63,25.66,11669.658886894074,10.7381,10.7507,10.7339,10.7465,11669.6589
2007-10-08 13:50:00,25.67,25.67,25.64,25.64,8438.061041292638,10.7507,10.7507,10.7381,10.7381,8438.061
2007-10-08 13:55:00,25.64,25.66,25.64,25.66,3411.13105924596,10.7381,10.7465,10.7381,10.7465,3411.1311
2007-10-08 14:00:00,25.65,25.66,25.65,25.66,897.6660682226211,10.7423,10.7465,10.7423,10.7465,897.6661
2007-10-08 14:05:00,25.65,25.66,25.64,25.64,5206.463195691202,10.7423,10.7465,10.7381,10.7381,5206.4632
2007-10-08 14:10:00,25.64,25.67,25.64,25.66,22262.118491921003,10.7381,10.7507,10.7381,10.7465,22262.1185
2007-10-08 14:15:00,25.66,25.69,25.66,25.68,27468.581687612204,10.7465,10.759,10.7465,10.7549,27468.5817
2007-10-08 14:20:00,25.69,25.72,25.65,25.65,19389.58707360861,10.759,10.7716,10.7423,10.7423,19389.5871
2007-10-08 14:25:00,25.65,25.67,25.65,25.67,10951.526032315976,10.7423,10.7507,10.7423,10.7507,10951.526
2007-10-08 14:30:00,25.67,25.68,25.67,25.68,3590.6642728904844,10.7507,10.7549,10.7507,10.7549,3590.6643
2007-10-08 14:35:00,25.68,25.68,25.66,25.66,10771.992818671451,10.7549,10.7549,10.7465,10.7465,10771.9928
2007-10-08 14:40:00,25.66,25.66,25.65,25.65,13105.924596050269,10.7465,10.7465,10.7423,10.7423,13105.9246
2007-10-08 14:45:00,25.65,25.66,25.65,25.66,3590.6642728904844,10.7423,10.7465,10.7423,10.7465,3590.6643
2007-10-08 14:50:00,25.66,25.67,25.65,25.66,20107.71992818671,10.7465,10.7507,10.7423,10.7465,20107.7199
2007-10-08 14:55:00,25.66,25.66,25.65,25.66,80071.8132854578,10.7465,10.7465,10.7423,10.7465,80071.8133
2007-10-08 15:00:00,25.65,25.66,25.64,25.66,21543.985637342907,10.7423,10.7465,10.7381,10.7465,21543.9856
2007-10-08 15:05:00,25.66,25.69,25.64,25.69,23698.384201077195,10.7465,10.759,10.7381,10.759,23698.3842
2007-10-08 15:10:00,25.68,25.68,25.66,25.67,26929.98204667864,10.7549,10.7549,10.7465,10.7507,26929.982
2007-10-08 15:15:00,25.68,25.68,25.67,25.67,4667.86355475763,10.7549,10.7549,10.7507,10.7507,4667.8636
2007-10-08 15:20:00,25.67,25.68,25.67,25.68,12028.725314183122,10.7507,10.7549,10.7507,10.7549,12028.7253
2007-10-08 15:25:00,25.67,25.68,25.66,25.66,11849.192100538598,10.7507,10.7549,10.7465,10.7465,11849.1921
2007-10-08 15:30:00,25.66,25.66,25.65,25.65,14901.256732495507,10.7465,10.7465,10.7423,10.7423,14901.2567
2007-10-08 15:35:00,25.65,25.66,25.64,25.65,26032.31597845601,10.7423,10.7465,10.7381,10.7423,26032.316
2007-10-08 15:40:00,25.65,25.68,25.64,25.68,23159.784560143624,10.7423,10.7549,10.7381,10.7549,23159.7846
2007-10-08 15:45:00,25.68,25.68,25.67,25.67,33213.64452423698,10.7549,10.7549,10.7507,10.7507,33213.6445
2007-10-08 15:50:00,25.67,25.68,25.66,25.66,49012.56732495511,10.7507,10.7549,10.7465,10.7465,49012.5673
2007-10-08 15:55:00,25.66,25.69,25.64,25.68,99461.4003590664,10.7465,10.759,10.7381,10.7549,99461.4004
2007-10-09 09:30:00,25.83,25.86,25.73,25.76,12387.79174147217,10.8177,10.8302,10.7758,10.7884,12387.7917
2007-10-09 09:35:00,25.76,25.76,25.74,25.76,6283.662477558348,10.7884,10.7884,10.78,10.7884,6283.6625
2007-10-09 09:40:00,25.77,25.78,25.74,25.76,24775.58348294434,10.7925,10.7967,10.78,10.7884,24775.5835
2007-10-09 09:45:00,25.77,25.79,25.76,25.78,7001.795332136444,10.7925,10.8009,10.7884,10.7967,7001.7953
2007-10-09 09:50:00,25.78,25.78,25.76,25.77,11131.0592459605,10.7967,10.7967,10.7884,10.7925,11131.0592
2007-10-09 09:55:00,25.76,25.77,25.76,25.77,13464.991023339317,10.7884,10.7925,10.7884,10.7925,13464.991
2007-10-09 10:00:00,25.77,25.78,25.76,25.77,8438.061041292638,10.7925,10.7967,10.7884,10.7925,8438.061
2007-10-09 10:05:00,25.77,25.82,25.77,25.82,11310.592459605024,10.7925,10.8135,10.7925,10.8135,11310.5925
2007-10-09 10:10:00,25.83,25.83,25.82,25.83,9335.72710951526,10.8177,10.8177,10.8135,10.8177,9335.7271
2007-10-09 10:15:00,25.83,25.85,25.83,25.84,4847.396768402154,10.8177,10.8261,10.8177,10.8219,4847.3968
2007-10-09 10:20:00,25.84,25.87,25.83,25.87,9694.793536804307,10.8219,10.8344,10.8177,10.8344,9694.7935
2007-10-09 10:25:00,25.87,25.88,25.86,25.87,16876.122082585276,10.8344,10.8386,10.8302,10.8344,16876.1221
2007-10-09 10:30:00,25.87,25.88,25.85,25.87,42728.90484739676,10.8344,10.8386,10.8261,10.8344,42728.9048
2007-10-09 10:35:00,25.88,25.89,25.88,25.89,8976.660682226211,10.8386,10.8428,10.8386,10.8428,8976.6607
2007-10-09 10:40:00,25.89,25.91,25.88,25.91,13644.52423698384,10.8428,10.8512,10.8386,10.8512,13644.5242
2007-10-09 10:45:00,25.91,25.91,25.9,25.91,6822.26211849192,10.8512,10.8512,10.847,10.8512,6822.2621
2007-10-09 10:50:00,25.91,25.92,25.9,25.9,17594.254937163372,10.8512,10.8554,10.847,10.847,17594.2549
2007-10-09 10:55:00,25.9,25.92,25.89,25.92,15798.92280071813,10.847,10.8554,10.8428,10.8554,15798.9228
2007-10-09 11:00:00,25.92,25.93,25.9,25.91,22621.18491921005,10.8554,10.8596,10.847,10.8512,22621.1849
2007-10-09 11:05:00,25.91,25.91,25.9,25.91,5206.463195691202,10.8512,10.8512,10.847,10.8512,5206.4632
2007-10-09 11:10:00,25.9,25.91,25.9,25.9,6463.195691202872,10.847,10.8512,10.847,10.847,6463.1957
2007-10-09 11:15:00,25.9,25.91,25.9,25.9,6822.26211849192,10.847,10.8512,10.847,10.847,6822.2621
2007-10-09 11:20:00,25.9,25.91,25.9,25.9,5565.529622980251,10.847,10.8512,10.847,10.847,5565.5296
2007-10-09 11:25:00,25.9,25.91,25.9,25.9,11310.592459605024,10.847,10.8512,10.847,10.847,11310.5925
2007-10-09 11:30:00,25.9,25.91,25.9,25.91,14183.123877917413,10.847,10.8512,10.847,10.8512,14183.1239
2007-10-09 11:35:00,25.91,25.91,25.9,25.9,9874.326750448832,10.8512,10.8512,10.847,10.847,9874.3268
2007-10-09 11:40:00,25.9,25.92,25.87,25.92,42728.90484739676,10.847,10.8554,10.8344,10.8554,42728.9048
2007-10-09 11:45:00,25.92,25.96,25.92,25.94,15978.456014362657,10.8554,10.8721,10.8554,10.8637,15978.456
2007-10-09 11:50:00,25.95,25.95,25.94,25.95,3411.13105924596,10.8679,10.8679,10.8637,10.8679,3411.1311
2007-10-09 11:55:00,25.95,25.95,25.92,25.95,10592.459605026928,10.8679,10.8679,10.8554,10.8679,10592.4596
2007-10-09 12:00:00,25.95,25.95,25.92,25.92,20107.71992818671,10.8679,10.8679,10.8554,10.8554,20107.7199
2007-10-09 12:05:00,25.93,25.93,25.92,25.93,8617.594254937163,10.8596,10.8596,10.8554,10.8596,8617.5943
2007-10-09 12:10:00,25.92,25.92,25.89,25.92,22621.18491921005,10.8554,10.8554,10.8428,10.8554,22621.1849
2007-10-09 12:15:00,25.92,25.93,25.91,25.92,9874.326750448832,10.8554,10.8596,10.8512,10.8554,9874.3268
2007-10-09 12:20:00,25.92,25.92,25.9,25.9,4667.86355475763,10.8554,10.8554,10.847,10.847,4667.8636
2007-10-09 12:25:00,25.92,25.92,25.9,25.9,7719.928186714541,10.8554,10.8554,10.847,10.847,7719.9282
2007-10-09 12:30:00,25.91,25.91,25.88,25.89,39856.37342908437,10.8512,10.8512,10.8386,10.8428,39856.3734
2007-10-09 12:35:00,25.88,25.91,25.88,25.9,14183.123877917413,10.8386,10.8512,10.8386,10.847,14183.1239
2007-10-09 12:40:00,25.9,25.9,25.88,25.89,67145.42190305206,10.847,10.847,10.8386,10.8428,67145.4219
2007-10-09 12:45:00,25.89,25.97,25.88,25.93,117594.25493716336,10.8428,10.8763,10.8386,10.8596,117594.2549
2007-10-09 12:50:00,25.92,25.92,25.89,25.92,16876.122082585276,10.8554,10.8554,10.8428,10.8554,16876.1221
2007-10-09 12:55:00,25.91,25.92,25.89,25.9,23518.85098743267,10.8512,10.8554,10.8428,10.847,23518.851
2007-10-09 13:00:00,25.89,25.91,25.88,25.89,43267.504488330334,10.8428,10.8512,10.8386,10.8428,43267.5045
2007-10-09 13:05:00,25.87,25.93,25.87,25.92,9694.793536804307,10.8344,10.8596,10.8344,10.8554,9694.7935
2007-10-09 13:10:00,25.92,25.93,25.89,25.91,15619.389587073609,10.8554,10.8596,10.8428,10.8512,15619.3896
2007-10-09 13:15:00,25.91,25.93,25.91,25.92,285278.27648114896,10.8512,10.8596,10.8512,10.8554,285278.2765
2007-10-09 13:20:00,25.93,25.93,25.86,25.86,25134.64991023339,10.8596,10.8596,10.8302,10.8302,25134.6499
2007-10-09 13:25:00,25.86,25.88,25.86,25.87,7899.461400359065,10.8302,10.8386,10.8302,10.8344,7899.4614
2007-10-09 13:30:00,25.87,25.88,25.86,25.86,8617.594254937163,10.8344,10.8386,10.8302,10.8302,8617.5943
2007-10-09 13:35:00,25.86,25.86,25.86,25.86,3590.6642728904844,10.8302,10.8302,10.8302,10.8302,3590.6643
2007-10-09 13:40:00,25.86,25.86,25.82,25.82,9335.72710951526,10.8302,10.8302,10.8135,10.8135,9335.7271
2007-10-09 13:45:00,25.83,25.89,25.83,25.88,17773.788150807897,10.8177,10.8428,10.8177,10.8386,17773.7882
2007-10-09 13:50:00,25.88,25.91,25.87,25.91,10412.926391382403,10.8386,10.8512,10.8344,10.8512,10412.9264
2007-10-09 13:55:00,25.89,25.91,25.89,25.89,6283.662477558348,10.8428,10.8512,10.8428,10.8428,6283.6625
2007-10-09 14:00:00,25.89,25.96,25.87,25.96,26929.98204667864,10.8428,10.8721,10.8344,10.8721,26929.982
2007-10-09 14:05:00,25.96,25.96,25.9,25.91,25852.782764811487,10.8721,10.8721,10.847,10.8512,25852.7828
2007-10-09 14:10:00,25.91,25.92,25.87,25.91,13285.457809694792,10.8512,10.8554,10.8344,10.8512,13285.4578
2007-10-09 14:15:00,25.9,25.91,25.86,25.87,8617.594254937163,10.847,10.8512,10.8302,10.8344,8617.5943
2007-10-09 14:20:00,25.87,25.87,25.86,25.87,9156.193895870734,10.8344,10.8344,10.8302,10.8344,9156.1939
2007-10-09 14:25:00,25.87,25.91,25.86,25.91,14901.256732495507,10.8344,10.8512,10.8302,10.8512,14901.2567
2007-10-09 14:30:00,25.91,25.93,25.91,25.93,15080.789946140034,10.8512,10.8596,10.8512,10.8596,15080.7899
2007-10-09 14:35:00,25.93,26.05,25.93,26.05,64811.49012567324,10.8596,10.9098,10.8596,10.9098,64811.4901
2007-10-09 14:40:00,26.05,26.09,26.05,26.08,25852.782764811487,10.9098,10.9266,10.9098,10.9224,25852.7828
2007-10-09 14:45:00,26.08,26.13,26.08,26.12,30161.579892280068,10.9224,10.9433,10.9224,10.9391,30161.5799
2007-10-09 14:50:00,26.12,26.13,26.11,26.12,11131.0592459605,10.9391,10.9433,10.9349,10.9391,11131.0592
2007-10-09 14:55:00,26.12,26.12,26.1,26.11,5385.996409335727,10.9391,10.9391,10.9308,10.9349,5385.9964
2007-10-09 15:00:00,26.11,26.11,26.07,26.08,13285.457809694792,10.9349,10.9349,10.9182,10.9224,13285.4578
2007-10-09 15:05:00,26.08,26.13,26.08,26.13,24775.58348294434,10.9224,10.9433,10.9224,10.9433,24775.5835
2007-10-09 15:10:00,26.14,26.16,26.13,26.16,15260.323159784555,10.9475,10.9559,10.9433,10.9559,15260.3232
2007-10-09 15:15:00,26.16,26.17,26.14,26.16,26032.31597845601,10.9559,10.9601,10.9475,10.9559,26032.316
2007-10-09 15:20:00,26.15,26.19,26.15,26.18,33213.64452423698,10.9517,10.9684,10.9517,10.9643,33213.6445
2007-10-09 15:25:00,26.18,26.21,26.17,26.21,19210.05385996409,10.9643,10.9768,10.9601,10.9768,19210.0539
2007-10-09 15:30:00,26.21,26.35,26.21,26.32,150089.76660682223,10.9768,11.0355,10.9768,11.0229,150089.7666
2007-10-09 15:35:00,26.31,26.4,26.31,26.39,121723.5188509874,11.0187,11.0564,11.0187,11.0522,121723.5189
2007-10-09 15:40:00,26.4,26.56,26.39,26.56,313464.9910233393,11.0564,11.1234,11.0522,11.1234,313464.991
2007-10-09 15:45:00,26.57,26.63,26.44,26.45,177199.2818671454,11.1276,11.1527,11.0731,11.0773,177199.2819
2007-10-09 15:50:00,26.45,26.47,26.39,26.45,109515.26032315976,11.0773,11.0857,11.0522,11.0773,109515.2603
2007-10-09 15:55:00,26.45,26.48,26.41,26.45,207719.9281867145,11.0773,11.0899,11.0606,11.0773,207719.9282
2007-10-10 09:30:00,26.47,26.47,26.36,26.37,8438.061041292638,11.0857,11.0857,11.0396,11.0438,8438.061
2007-10-10 09:35:00,26.37,26.41,26.34,26.4,12746.85816876122,11.0438,11.0606,11.0313,11.0564,12746.8582
2007-10-10 09:40:00,26.41,26.42,26.25,26.26,36265.70915619389,11.0606,11.0648,10.9936,10.9978,36265.7092
2007-10-10 09:45:00,26.24,26.25,26.22,26.23,12208.258527827646,10.9894,10.9936,10.981,10.9852,12208.2585
2007-10-10 09:50:00,26.23,26.25,26.21,26.23,550807.8994614002,10.9852,10.9936,10.9768,10.9852,550807.8995
2007-10-10 09:55:00,26.23,26.23,26.17,26.18,53141.83123877917,10.9852,10.9852,10.9601,10.9643,53141.8312
2007-10-10 10:00:00,26.18,26.22,26.17,26.22,46858.16876122082,10.9643,10.981,10.9601,10.981,46858.1688
2007-10-10 10:05:00,26.21,26.21,26.13,26.13,9156.193895870734,10.9768,10.9768,10.9433,10.9433,9156.1939
2007-10-10 10:10:00,26.13,26.23,26.09,26.23,163913.8240574506,10.9433,10.9852,10.9266,10.9852,163913.8241
2007-10-10 10:15:00,26.23,26.23,26.15,26.18,632854.5780969479,10.9852,10.9852,10.9517,10.9643,632854.5781
2007-10-10 10:20:00,26.18,26.18,26.14,26.17,64631.95691202871,10.9643,10.9643,10.9475,10.9601,64631.9569
2007-10-10 10:25:00,26.16,26.17,26.15,26.16,105924.59605026928,10.9559,10.9601,10.9517,10.9559,105924.5961
2007-10-10 10:30:00,26.16,26.18,26.12,26.18,55655.29622980251,10.9559,10.9643,10.9391,10.9643,55655.2962
2007-10-10 10:35:00,26.18,26.18,26.15,26.15,11669.658886894074,10.9643,10.9643,10.9517,10.9517,11669.6589
2007-10-10 10:40:00,26.15,26.18,26.15,26.16,31597.84560143626,10.9517,10.9643,10.9517,10.9559,31597.8456
2007-10-10 10:45:00,26.18,26.18,26.15,26.18,6104.129263913823,10.9643,10.9643,10.9517,10.9643,6104.1293
2007-10-10 10:50:00,26.18,26.18,26.1,26.1,257989.2280071813,10.9643,10.9643,10.9308,10.9308,257989.228
2007-10-10 10:55:00,26.09,26.17,26.08,26.17,134470.37701974864,10.9266,10.9601,10.9224,10.9601,134470.377
2007-10-10 11:00:00,26.17,26.21,26.17,26.18,15978.456014362657,10.9601,10.9768,10.9601,10.9643,15978.456
2007-10-10 11:05:00,26.17,26.18,26.16,26.16,5385.996409335727,10.9601,10.9643,10.9559,10.9559,5385.9964
2007-10-10 11:10:00,26.16,26.16,26.12,26.16,17055.6552962298,10.9559,10.9559,10.9391,10.9559,17055.6553
2007-10-10 11:15:00,26.16,26.16,26.15,26.15,5924.596050269299,10.9559,10.9559,10.9517,10.9517,5924.5961
2007-10-10 11:20:00,26.15,26.16,26.14,26.15,12028.725314183122,10.9517,10.9559,10.9475,10.9517,12028.7253
2007-10-10 11:25:00,26.15,26.16,26.15,26.15,5026.929982046678,10.9517,10.9559,10.9517,10.9517,5026.93
2007-10-10 11:30:00,26.15,26.18,26.15,26.18,22441.651705565528,10.9517,10.9643,10.9517,10.9643,22441.6517
2007-10-10 11:35:00,26.18,26.2,26.17,26.17,115439.85637342908,10.9643,10.9726,10.9601,10.9601,115439.8564
2007-10-10 11:40:00,26.18,26.18,26.17,26.18,29443.44703770197,10.9643,10.9643,10.9601,10.9643,29443.447
2007-10-10 11:45:00,26.18,26.19,26.17,26.17,15439.856373429082,10.9643,10.9684,10.9601,10.9601,15439.8564
2007-10-10 11:50:00,26.17,26.17,26.16,26.17,9874.326750448832,10.9601,10.9601,10.9559,10.9601,9874.3268
2007-10-10 11:55:00,26.16,26.16,26.13,26.15,10951.526032315976,10.9559,10.9559,10.9433,10.9517,10951.526
2007-10-10 12:00:00,26.15,26.16,26.15,26.15,89946.14003590663,10.9517,10.9559,10.9517,10.9517,89946.14
2007-10-10 12:05:00,26.14,26.14,26.12,26.13,6642.728904847396,10.9475,10.9475,10.9391,10.9433,6642.7289
2007-10-10 12:10:00,26.13,26.14,26.12,26.13,5026.929982046678,10.9433,10.9475,10.9391,10.9433,5026.93
2007-10-10 12:15:00,26.12,26.13,26.1,26.12,23339.31777378815,10.9391,10.9433,10.9308,10.9391,23339.3178
2007-10-10 12:20:00,26.11,26.16,26.11,26.15,13285.457809694792,10.9349,10.9559,10.9349,10.9517,13285.4578
2007-10-10 12:25:00,26.13,26.16,26.13,26.15,6642.728904847396,10.9433,10.9559,10.9433,10.9517,6642.7289
2007-10-10 12:30:00,26.15,26.19,26.15,26.18,28007.181328545776,10.9517,10.9684,10.9517,10.9643,28007.1813
2007-10-10 12:35:00,26.18,26.19,26.18,26.18,12028.725314183122,10.9643,10.9684,10.9643,10.9643,12028.7253
2007-10-10 12:40:00,26.18,26.19,26.18,26.18,11310.592459605024,10.9643,10.9684,10.9643,10.9643,11310.5925
2007-10-10 12:45:00,26.18,26.18,26.15,26.16,128007.18132854576,10.9643,10.9643,10.9517,10.9559,128007.1813
2007-10-10 12:50:00,26.16,26.18,26.11,26.17,225134.64991023336,10.9559,10.9643,10.9349,10.9601,225134.6499
2007-10-10 12:55:00,26.17,26.17,26.17,26.17,3770.197486535009,10.9601,10.9601,10.9601,10.9601,3770.1975
2007-10-10 13:00:00,26.17,26.17,26.17,26.17,135008.9766606822,10.9601,10.9601,10.9601,10.9601,135008.9767
2007-10-10 13:05:00,26.17,26.17,26.17,26.17,21364.45242369838,10.9601,10.9601,10.9601,10.9601,21364.4524
2007-10-10 13:10:00,26.17,26.19,26.17,26.17,194075.40394973068,10.9601,10.9684,10.9601,10.9601,194075.4039
2007-10-10 13:15:00,26.17,26.17,26.17,26.17,13464.991023339317,10.9601,10.9601,10.9601,10.9601,13464.991
2007-10-10 13:20:00,26.17,26.19,26.17,26.17,15080.789946140034,10.9601,10.9684,10.9601,10.9601,15080.7899
2007-10-10 13:25:00,26.17,26.17,26.17,26.17,66965.88868940753,10.9601,10.9601,10.9601,10.9601,66965.8887
2007-10-10 13:30:00,26.17,26.18,26.17,26.17,393895.8707360861,10.9601,10.9643,10.9601,10.9601,393895.8707
2007-10-10 13:35:00,26.18,26.2,26.17,26.17,107360.86175942548,10.9643,10.9726,10.9601,10.9601,107360.8618
2007-10-10 13:40:00,26.17,26.18,26.17,26.17,8617.594254937163,10.9601,10.9643,10.9601,10.9601,8617.5943
2007-10-10 13:45:00,26.17,26.19,26.17,26.18,56373.4290843806,10.9601,10.9684,10.9601,10.9643,56373.4291
2007-10-10 13:50:00,26.17,26.18,26.17,26.18,194614.00359066424,10.9601,10.9643,10.9601,10.9643,194614.0036
2007-10-10 13:55:00,26.18,26.18,26.17,26.17,228186.71454219028,10.9643,10.9643,10.9601,10.9601,228186.7145
2007-10-10 14:00:00,26.18,26.18,26.17,26.18,65350.08976660681,10.9643,10.9643,10.9601,10.9643,65350.0898
2007-10-10 14:05:00,26.18,26.19,26.18,26.18,18491.921005386,10.9643,10.9684,10.9643,10.9643,18491.921
2007-10-10 14:10:00,26.18,26.2,26.18,26.18,7181.328545780969,10.9643,10.9726,10.9643,10.9643,7181.3285
2007-10-10 14:15:00,26.18,26.21,26.18,26.21,54039.49730700179,10.9643,10.9768,10.9643,10.9768,54039.4973
2007-10-10 14:20:00,26.21,26.22,26.18,26.2,29084.38061041292,10.9768,10.981,10.9643,10.9726,29084.3806
2007-10-10 14:25:00,26.2,26.21,26.18,26.21,10771.992818671451,10.9726,10.9768,10.9643,10.9768,10771.9928
2007-10-10 14:30:00,26.21,26.21,26.2,26.2,13824.057450628365,10.9768,10.9768,10.9726,10.9726,13824.0575
2007-10-10 14:35:00,26.21,26.21,26.16,26.19,102333.9317773788,10.9768,10.9768,10.9559,10.9684,102333.9318
2007-10-10 14:40:00,26.19,26.23,26.17,26.21,580789.9461400359,10.9684,10.9852,10.9601,10.9768,580789.9461
2007-10-10 14:45:00,26.21,26.22,26.2,26.21,7899.461400359065,10.9768,10.981,10.9726,10.9768,7899.4614
2007-10-10 14:50:00,26.21,26.23,26.2,26.2,33931.77737881507,10.9768,10.9852,10.9726,10.9726,33931.7774
2007-10-10 14:55:00,26.2,26.22,26.2,26.21,12028.725314183122,10.9726,10.981,10.9726,10.9768,12028.7253
2007-10-10 15:00:00,26.2,26.22,26.2,26.22,24596.050269299816,10.9726,10.981,10.9726,10.981,24596.0503
2007-10-10 15:05:00,26.21,26.22,26.2,26.21,10053.859964093355,10.9768,10.981,10.9726,10.9768,10053.86
2007-10-10 15:10:00,26.21,26.21,26.2,26.21,55475.76301615798,10.9768,10.9768,10.9726,10.9768,55475.763
2007-10-10 15:15:00,26.21,26.22,26.2,26.22,43087.97127468581,10.9768,10.981,10.9726,10.981,43087.9713
2007-10-10 15:20:00,26.21,26.22,26.2,26.21,24775.58348294434,10.9768,10.981,10.9726,10.9768,24775.5835
2007-10-10 15:25:00,26.21,26.22,26.2,26.22,69479.35368043087,10.9768,10.981,10.9726,10.981,69479.3537
2007-10-10 15:30:00,26.22,26.23,26.2,26.22,26570.915619389583,10.981,10.9852,10.9726,10.981,26570.9156
2007-10-10 15:35:00,26.22,26.24,26.22,26.23,110592.45960502692,10.981,10.9894,10.981,10.9852,110592.4596
2007-10-10 15:40:00,26.24,26.24,26.23,26.23,168940.7540394973,10.9894,10.9894,10.9852,10.9852,168940.754
2007-10-10 15:45:00,26.23,26.25,26.23,26.24,18671.45421903052,10.9852,10.9936,10.9852,10.9894,18671.4542
2007-10-10 15:50:00,26.25,26.25,26.23,26.23,33931.77737881507,10.9936,10.9936,10.9852,10.9852,33931.7774
2007-10-10 15:55:00,26.23,26.25,26.17,26.17,192280.07181328544,10.9852,10.9936,10.9601,10.9601,192280.0718
2007-10-11 09:30:00,26.23,26.61,26.23,26.61,34290.84380610412,10.9852,11.1443,10.9852,11.1443,34290.8438
2007-10-11 09:35:00,26.61,26.69,26.61,26.62,48833.03411131058,11.1443,11.1778,11.1443,11.1485,48833.0341
2007-10-11 09:40:00,26.64,26.67,26.56,26.56,98922.80071813284,11.1569,11.1695,11.1234,11.1234,98922.8007
2007-10-11 09:45:00,26.56,26.64,26.55,26.6,571992.8186714541,11.1234,11.1569,11.1192,11.1402,571992.8187
2007-10-11 09:50:00,26.61,26.64,26.6,26.64,58348.294434470365,11.1443,11.1569,11.1402,11.1569,58348.2944
2007-10-11 09:55:00,26.64,26.74,26.64,26.71,22082.58527827648,11.1569,11.1988,11.1569,11.1862,22082.5853
2007-10-11 10:00:00,26.71,26.9,26.71,26.81,59245.960502692986,11.1862,11.2658,11.1862,11.2281,59245.9605
2007-10-11 10:05:00,26.79,26.83,26.72,26.76,101436.2657091562,11.2197,11.2365,11.1904,11.2072,101436.2657
2007-10-11 10:10:00,26.76,26.77,26.76,26.76,20466.78635547576,11.2072,11.2114,11.2072,11.2072,20466.7864
2007-10-11 10:15:00,26.76,26.78,26.68,26.68,95870.73608617592,11.2072,11.2155,11.1737,11.1737,95870.7361
2007-10-11 10:20:00,26.68,26.72,26.68,26.72,12387.79174147217,11.1737,11.1904,11.1737,11.1904,12387.7917
2007-10-11 10:25:00,26.72,26.8,26.72,26.77,77558.34829443446,11.1904,11.2239,11.1904,11.2114,77558.3483
2007-10-11 10:30:00,26.76,26.76,26.65,26.66,57809.69479353679,11.2072,11.2072,11.1611,11.1653,57809.6948
2007-10-11 10:35:00,26.65,26.66,26.56,26.56,42369.83842010771,11.1611,11.1653,11.1234,11.1234,42369.8384
2007-10-11 10:40:00,26.56,26.65,26.55,26.63,17773.788150807897,11.1234,11.1611,11.1192,11.1527,17773.7882
2007-10-11 10:45:00,26.63,26.66,26.63,26.64,7719.928186714541,11.1527,11.1653,11.1527,11.1569,7719.9282
2007-10-11 10:50:00,26.64,26.64,26.62,26.62,15619.389587073609,11.1569,11.1569,11.1485,11.1485,15619.3896
2007-10-11 10:55:00,26.62,26.62,26.56,26.57,7719.928186714541,11.1485,11.1485,11.1234,11.1276,7719.9282
2007-10-11 11:00:00,26.57,26.6,26.55,26.57,71095.15260323159,11.1276,11.1402,11.1192,11.1276,71095.1526
2007-10-11 11:05:00,26.57,26.57,26.53,26.57,35547.576301615794,11.1276,11.1276,11.1108,11.1276,35547.5763
2007-10-11 11:10:00,26.57,26.58,26.56,26.57,17773.788150807897,11.1276,11.1318,11.1234,11.1276,17773.7882
2007-10-11 11:15:00,26.57,26.58,26.56,26.57,11490.12567324955,11.1276,11.1318,11.1234,11.1276,11490.1257
2007-10-11 11:20:00,26.57,26.58,26.57,26.57,5385.996409335727,11.1276,11.1318,11.1276,11.1276,5385.9964
2007-10-11 11:25:00,26.59,26.59,26.57,26.59,7001.795332136444,11.136,11.136,11.1276,11.136,7001.7953
2007-10-11 11:30:00,26.58,26.62,26.58,26.62,16696.58886894075,11.1318,11.1485,11.1318,11.1485,16696.5889
2007-10-11 11:35:00,26.61,26.62,26.61,26.62,14721.723518850986,11.1443,11.1485,11.1443,11.1485,14721.7235
2007-10-11 11:40:00,26.62,26.62,26.57,26.59,10412.926391382403,11.1485,11.1485,11.1276,11.136,10412.9264
2007-10-11 11:45:00,26.57,26.58,26.56,26.56,21005.38599640933,11.1276,11.1318,11.1234,11.1234,21005.386
2007-10-11 11:50:00,26.57,26.58,26.56,26.58,21005.38599640933,11.1276,11.1318,11.1234,11.1318,21005.386
2007-10-11 11:55:00,26.58,26.58,26.57,26.57,4308.7971274685815,11.1318,11.1318,11.1276,11.1276,4308.7971
2007-10-11 12:00:00,26.57,26.65,26.57,26.64,406642.72890484735,11.1276,11.1611,11.1276,11.1569,406642.7289
2007-10-11 12:05:00,26.64,26.65,26.63,26.65,13105.924596050269,11.1569,11.1611,11.1527,11.1611,13105.9246
2007-10-11 12:10:00,26.65,26.65,26.57,26.59,36624.77558348294,11.1611,11.1611,11.1276,11.136,36624.7756
2007-10-11 12:15:00,26.6,26.6,26.56,26.57,17953.321364452422,11.1402,11.1402,11.1234,11.1276,17953.3214
2007-10-11 12:20:00,26.57,26.59,26.57,26.59,9874.326750448832,11.1276,11.136,11.1276,11.136,9874.3268
2007-10-11 12:25:00,26.59,26.6,26.57,26.57,17414.721723518847,11.136,11.1402,11.1276,11.1276,17414.7217
2007-10-11 12:30:00,26.58,26.6,26.57,26.6,38420.10771992818,11.1318,11.1402,11.1276,11.1402,38420.1077
2007-10-11 12:35:00,26.6,26.61,26.6,26.6,8797.127468581686,11.1402,11.1443,11.1402,11.1402,8797.1275
2007-10-11 12:40:00,26.6,26.62,26.6,26.61,11490.12567324955,11.1402,11.1485,11.1402,11.1443,11490.1257
2007-10-11 12:45:00,26.62,26.62,26.61,26.61,2154.3985637342907,11.1485,11.1485,11.1443,11.1443,2154.3986
2007-10-11 12:50:00,26.62,26.64,26.62,26.62,15260.323159784555,11.1485,11.1569,11.1485,11.1485,15260.3232
2007-10-11 12:55:00,26.64,26.64,26.6,26.6,20466.78635547576,11.1569,11.1569,11.1402,11.1402,20466.7864
2007-10-11 13:00:00,26.6,26.6,26.6,26.6,4129.2639138240565,11.1402,11.1402,11.1402,11.1402,4129.2639
2007-10-11 13:05:00,26.6,26.6,26.6,26.6,3231.597845601436,11.1402,11.1402,11.1402,11.1402,3231.5978
2007-10-11 13:10:00,26.6,26.61,26.6,26.6,7360.861759425493,11.1402,11.1443,11.1402,11.1402,7360.8618
2007-10-11 13:15:00,26.6,26.6,26.6,26.6,4488.3303411131055,11.1402,11.1402,11.1402,11.1402,4488.3303
2007-10-11 13:20:00,26.6,26.6,26.54,26.55,66965.88868940753,11.1402,11.1402,11.115,11.1192,66965.8887
2007-10-11 13:25:00,26.55,26.56,26.51,26.54,58707.360861759415,11.1192,11.1234,11.1025,11.115,58707.3609
2007-10-11 13:30:00,26.54,26.56,26.53,26.53,44703.77019748653,11.115,11.1234,11.1108,11.1108,44703.7702
2007-10-11 13:35:00,26.54,26.54,26.5,26.5,7719.928186714541,11.115,11.115,11.0983,11.0983,7719.9282
2007-10-11 13:40:00,26.5,26.51,26.5,26.51,10233.39317773788,11.0983,11.1025,11.0983,11.1025,10233.3932
2007-10-11 13:45:00,26.51,26.51,26.51,26.51,3231.597845601436,11.1025,11.1025,11.1025,11.1025,3231.5978
2007-10-11 13:50:00,26.5,26.51,26.45,26.46,62477.55834829443,11.0983,11.1025,11.0773,11.0815,62477.5583
2007-10-11 13:55:00,26.45,26.5,26.45,26.5,13824.057450628365,11.0773,11.0983,11.0773,11.0983,13824.0575
2007-10-11 14:00:00,26.51,26.51,26.47,26.47,16157.989228007178,11.1025,11.1025,11.0857,11.0857,16157.9892
2007-10-11 14:05:00,26.47,26.49,26.4,26.45,33931.77737881507,11.0857,11.0941,11.0564,11.0773,33931.7774
2007-10-11 14:10:00,26.44,26.45,26.37,26.39,45242.3698384201,11.0731,11.0773,11.0438,11.0522,45242.3698
2007-10-11 14:15:00,26.4,26.47,26.33,26.39,68402.15439856373,11.0564,11.0857,11.0271,11.0522,68402.1544
2007-10-11 14:20:00,26.39,26.51,26.39,26.43,36086.175942549366,11.0522,11.1025,11.0522,11.069,36086.1759
2007-10-11 14:25:00,26.44,26.44,26.31,26.32,28904.8473967684,11.0731,11.0731,11.0187,11.0229,28904.8474
2007-10-11 14:30:00,26.32,26.46,26.27,26.44,40394.97307001795,11.0229,11.0815,11.002,11.0731,40394.9731
2007-10-11 14:35:00,26.44,26.49,26.43,26.46,32675.04488330341,11.0731,11.0941,11.069,11.0815,32675.0449
2007-10-11 14:40:00,26.46,26.55,26.43,26.47,23339.31777378815,11.0815,11.1192,11.069,11.0857,23339.3178
2007-10-11 14:45:00,26.48,26.5,26.45,26.48,10233.39317773788,11.0899,11.0983,11.0773,11.0899,10233.3932
2007-10-11 14:50:00,26.46,26.46,26.38,26.44,24057.450628366245,11.0815,11.0815,11.048,11.0731,24057.4506
2007-10-11 14:55:00,26.44,26.44,26.39,26.44,17953.321364452422,11.0731,11.0731,11.0522,11.0731,17953.3214
2007-10-11 15:00:00,26.45,26.46,26.32,26.33,25493.71633752244,11.0773,11.0815,11.0229,11.0271,25493.7163
2007-10-11 15:05:00,26.32,26.32,26.21,26.25,16696.58886894075,11.0229,11.0229,10.9768,10.9936,16696.5889
2007-10-11 15:10:00,26.24,26.28,26.19,26.22,33034.11131059245,10.9894,11.0061,10.9684,10.981,33034.1113
2007-10-11 15:15:00,26.2,26.27,26.18,26.21,104488.33034111308,10.9726,11.002,10.9643,10.9768,104488.3303
2007-10-11 15:20:00,26.2,26.22,26.14,26.18,328007.18132854573,10.9726,10.981,10.9475,10.9643,328007.1813
2007-10-11 15:25:00,26.16,26.29,26.15,26.2,24596.050269299816,10.9559,11.0103,10.9517,10.9726,24596.0503
2007-10-11 15:30:00,26.18,26.31,26.14,26.28,28186.7145421903,10.9643,11.0187,10.9475,11.0061,28186.7145
2007-10-11 15:35:00,26.27,26.29,26.18,26.19,29802.51346499101,11.002,11.0103,10.9643,10.9684,29802.5135
2007-10-11 15:40:00,26.2,26.35,26.18,26.3,189407.54039497304,10.9726,11.0355,10.9643,11.0145,189407.5404
2007-10-11 15:45:00,26.3,26.33,26.22,26.24,22621.18491921005,11.0145,11.0271,10.981,10.9894,22621.1849
2007-10-11 15:50:00,26.23,26.28,26.2,26.28,43447.037701974856,10.9852,11.0061,10.9726,11.0061,43447.0377
2007-10-11 15:55:00,26.29,26.32,26.24,26.26,71454.21903052063,11.0103,11.0229,10.9894,10.9978,71454.219
2007-10-12 09:30:00,26.44,26.49,26.44,26.47,17594.254937163372,11.0731,11.0941,11.0731,11.0857,17594.2549
2007-10-12 09:35:00,26.45,26.49,26.38,26.49,16876.122082585276,11.0773,11.0941,11.048,11.0941,16876.1221
2007-10-12 09:40:00,26.5,26.61,26.47,26.59,24596.050269299816,11.0983,11.1443,11.0857,11.136,24596.0503
2007-10-12 09:45:00,26.57,26.58,26.44,26.57,45062.83662477558,11.1276,11.1318,11.0731,11.1276,45062.8366
2007-10-12 09:50:00,26.56,26.62,26.51,26.53,23159.784560143624,11.1234,11.1485,11.1025,11.1108,23159.7846
2007-10-12 09:55:00,26.54,26.55,26.51,26.53,21543.985637342907,11.115,11.1192,11.1025,11.1108,21543.9856
2007-10-12 10:00:00,26.55,26.59,26.51,26.59,15798.92280071813,11.1192,11.136,11.1025,11.136,15798.9228
2007-10-12 10:05:00,26.57,26.67,26.57,26.67,16157.989228007178,11.1276,11.1695,11.1276,11.1695,16157.9892
2007-10-12 10:10:00,26.65,26.67,26.62,26.66,10951.526032315976,11.1611,11.1695,11.1485,11.1653,10951.526
2007-10-12 10:15:00,26.65,26.67,26.65,26.65,11490.12567324955,11.1611,11.1695,11.1611,11.1611,11490.1257
2007-10-12 10:20:00,26.64,26.67,26.62,26.66,21903.05206463196,11.1569,11.1695,11.1485,11.1653,21903.0521
2007-10-12 10:25:00,26.67,26.77,26.66,26.75,32315.97845601436,11.1695,11.2114,11.1653,11.203,32315.9785
2007-10-12 10:30:00,26.77,26.77,26.74,26.77,17235.188509874326,11.2114,11.2114,11.1988,11.2114,17235.1885
2007-10-12 10:35:00,26.79,26.8,26.71,26.71,23339.31777378815,11.2197,11.2239,11.1862,11.1862,23339.3178
2007-10-12 10:40:00,26.71,26.75,26.71,26.73,26211.849192100533,11.1862,11.203,11.1862,11.1946,26211.8492
2007-10-12 10:45:00,26.74,26.78,26.74,26.76,12387.79174147217,11.1988,11.2155,11.1988,11.2072,12387.7917
2007-10-12 10:50:00,26.77,26.79,26.74,26.74,22980.2513464991,11.2114,11.2197,11.1988,11.1988,22980.2513
2007-10-12 10:55:00,26.74,26.77,26.74,26.77,5385.996409335727,11.1988,11.2114,11.1988,11.2114,5385.9964
2007-10-12 11:00:00,26.79,26.84,26.78,26.81,20107.71992818671,11.2197,11.2407,11.2155,11.2281,20107.7199
2007-10-12 11:05:00,26.8,26.82,26.8,26.82,9156.193895870734,11.2239,11.2323,11.2239,11.2323,9156.1939
2007-10-12 11:10:00,26.81,26.83,26.8,26.82,12567.324955116695,11.2281,11.2365,11.2239,11.2323,12567.325
2007-10-12 11:15:00,26.81,26.84,26.8,26.84,11131.0592459605,11.2281,11.2407,11.2239,11.2407,11131.0592
2007-10-12 11:20:00,26.84,26.85,26.82,26.85,17773.788150807897,11.2407,11.2449,11.2323,11.2449,17773.7882
2007-10-12 11:25:00,26.85,26.88,26.85,26.86,16876.122082585276,11.2449,11.2574,11.2449,11.249,16876.1221
2007-10-12 11:30:00,26.86,26.9,26.86,26.89,19569.12028725314,11.249,11.2658,11.249,11.2616,19569.1203
2007-10-12 11:35:00,26.9,26.9,26.88,26.89,15798.92280071813,11.2658,11.2658,11.2574,11.2616,15798.9228
2007-10-12 11:40:00,26.89,26.9,26.87,26.87,11849.192100538598,11.2616,11.2658,11.2532,11.2532,11849.1921
2007-10-12 11:45:00,26.87,26.88,26.86,26.88,17414.721723518847,11.2532,11.2574,11.249,11.2574,17414.7217
2007-10-12 11:50:00,26.88,26.89,26.86,26.88,13824.057450628365,11.2574,11.2616,11.249,11.2574,13824.0575
2007-10-12 11:55:00,26.89,26.9,26.86,26.87,12208.258527827646,11.2616,11.2658,11.249,11.2532,12208.2585
2007-10-12 12:00:00,26.86,26.86,26.84,26.85,12567.324955116695,11.249,11.249,11.2407,11.2449,12567.325
2007-10-12 12:05:00,26.85,26.85,26.84,26.84,8438.061041292638,11.2449,11.2449,11.2407,11.2407,8438.061
2007-10-12 12:10:00,26.84,26.85,26.84,26.84,7540.394973070017,11.2407,11.2449,11.2407,11.2407,7540.395
2007-10-12 12:15:00,26.84,26.85,26.83,26.85,15080.789946140034,11.2407,11.2449,11.2365,11.2449,15080.7899
2007-10-12 12:20:00,26.85,26.9,26.85,26.88,18312.38779174147,11.2449,11.2658,11.2449,11.2574,18312.3878
2007-10-12 12:25:00,26.9,26.9,26.88,26.9,7181.328545780969,11.2658,11.2658,11.2574,11.2658,7181.3285
2007-10-12 12:30:00,26.89,26.9,26.84,26.84,11849.192100538598,11.2616,11.2658,11.2407,11.2407,11849.1921
2007-10-12 12:35:00,26.84,26.84,26.8,26.82,26391.38240574506,11.2407,11.2407,11.2239,11.2323,26391.3824
2007-10-12 12:40:00,26.82,26.82,26.8,26.82,9335.72710951526,11.2323,11.2323,11.2239,11.2323,9335.7271
2007-10-12 12:45:00,26.82,26.83,26.81,26.82,6642.728904847396,11.2323,11.2365,11.2281,11.2323,6642.7289
2007-10-12 12:50:00,26.82,26.82,26.8,26.81,9335.72710951526,11.2323,11.2323,11.2239,11.2281,9335.7271
2007-10-12 12:55:00,26.82,26.82,26.81,26.82,8438.061041292638,11.2323,11.2323,11.2281,11.2323,8438.061
2007-10-12 13:00:00,26.82,26.82,26.81,26.81,7181.328545780969,11.2323,11.2323,11.2281,11.2281,7181.3285
2007-10-12 13:05:00,26.81,26.81,26.79,26.8,6283.662477558348,11.2281,11.2281,11.2197,11.2239,6283.6625
2007-10-12 13:10:00,26.79,26.79,26.73,26.75,23518.85098743267,11.2197,11.2197,11.1946,11.203,23518.851
2007-10-12 13:15:00,26.75,26.75,26.73,26.73,14901.256732495507,11.203,11.203,11.1946,11.1946,14901.2567
2007-10-12 13:20:00,26.73,26.75,26.72,26.74,6822.26211849192,11.1946,11.203,11.1904,11.1988,6822.2621
2007-10-12 13:25:00,26.74,26.74,26.71,26.74,6822.26211849192,11.1988,11.1988,11.1862,11.1988,6822.2621
2007-10-12 13:30:00,26.75,26.75,26.73,26.73,15080.789946140034,11.203,11.203,11.1946,11.1946,15080.7899
2007-10-12 13:35:00,26.74,26.74,26.72,26.74,20287.25314183124,11.1988,11.1988,11.1904,11.1988,20287.2531
2007-10-12 13:40:00,26.74,26.74,26.72,26.74,19030.520646319565,11.1988,11.1988,11.1904,11.1988,19030.5206
2007-10-12 13:45:00,26.74,26.74,26.72,26.72,26391.38240574506,11.1988,11.1988,11.1904,11.1904,26391.3824
2007-10-12 13:50:00,26.73,26.73,26.69,26.69,9874.326750448832,11.1946,11.1946,11.1778,11.1778,9874.3268
2007-10-12 13:55:00,26.7,26.72,26.69,26.7,10592.459605026928,11.182,11.1904,11.1778,11.182,10592.4596
2007-10-12 14:00:00,26.71,26.74,26.71,26.74,17594.254937163372,11.1862,11.1988,11.1862,11.1988,17594.2549
2007-10-12 14:05:00,26.73,26.74,26.69,26.7,11490.12567324955,11.1946,11.1988,11.1778,11.182,11490.1257
2007-10-12 14:10:00,26.7,26.74,26.7,26.74,208797.1274685817,11.182,11.1988,11.182,11.1988,208797.1275
2007-10-12 14:15:00,26.72,26.73,26.7,26.72,13285.457809694792,11.1904,11.1946,11.182,11.1904,13285.4578
2007-10-12 14:20:00,26.72,26.72,26.7,26.71,6822.26211849192,11.1904,11.1904,11.182,11.1862,6822.2621
2007-10-12 14:25:00,26.72,26.72,26.7,26.72,12746.85816876122,11.1904,11.1904,11.182,11.1904,12746.8582
2007-10-12 14:30:00,26.72,26.73,26.72,26.72,8797.127468581686,11.1904,11.1946,11.1904,11.1904,8797.1275
2007-10-12 14:35:00,26.72,26.73,26.69,26.7,52423.69838420107,11.1904,11.1946,11.1778,11.182,52423.6984
2007-10-12 14:40:00,26.71,26.72,26.67,26.67,12028.725314183122,11.1862,11.1904,11.1695,11.1695,12028.7253
2007-10-12 14:45:00,26.69,26.69,26.67,26.69,5924.596050269299,11.1778,11.1778,11.1695,11.1778,5924.5961
2007-10-12 14:50:00,26.69,26.69,26.68,26.69,7540.394973070017,11.1778,11.1778,11.1737,11.1778,7540.395
2007-10-12 14:55:00,26.69,26.69,26.67,26.68,18132.854578096943,11.1778,11.1778,11.1695,11.1737,18132.8546
2007-10-12 15:00:00,26.69,26.69,26.64,26.65,19389.58707360861,11.1778,11.1778,11.1569,11.1611,19389.5871
2007-10-12 15:05:00,26.64,26.67,26.62,26.67,13105.924596050269,11.1569,11.1695,11.1485,11.1695,13105.9246
2007-10-12 15:10:00,26.68,26.69,26.58,26.6,103770.197486535,11.1737,11.1778,11.1318,11.1402,103770.1975
2007-10-12 15:15:00,26.6,26.6,26.59,26.6,39676.84021543985,11.1402,11.1402,11.136,11.1402,39676.8402
2007-10-12 15:20:00,26.59,26.6,26.56,26.57,62657.09156193895,11.136,11.1402,11.1234,11.1276,62657.0916
2007-10-12 15:25:00,26.57,26.57,26.55,26.56,11490.12567324955,11.1276,11.1276,11.1192,11.1234,11490.1257
2007-10-12 15:30:00,26.56,26.62,26.51,26.59,69479.35368043087,11.1234,11.1485,11.1025,11.136,69479.3537
2007-10-12 15:35:00,26.6,26.63,26.59,26.6,37342.90843806104,11.1402,11.1527,11.136,11.1402,37342.9084
2007-10-12 15:40:00,26.6,26.63,26.59,26.6,36804.308797127465,11.1402,11.1527,11.136,11.1402,36804.3088
2007-10-12 15:45:00,26.6,26.6,26.54,26.56,26929.98204667864,11.1402,11.1402,11.115,11.1234,26929.982
2007-10-12 15:50:00,26.56,26.6,26.56,26.59,32136.445242369835,11.1234,11.1402,11.1234,11.136,32136.4452
2007-10-12 15:55:00,26.58,26.63,26.56,26.62,56912.02872531417,11.1318,11.1527,11.1234,11.1485,56912.0287
2007-10-15 09:30:00,26.74,26.77,26.62,26.62,15619.389587073609,11.1988,11.2114,11.1485,11.1485,15619.3896
2007-10-15 09:35:00,26.62,26.64,26.6,26.64,3052.0646319569114,11.1485,11.1569,11.1402,11.1569,3052.0646
2007-10-15 09:40:00,26.65,26.67,26.59,26.59,7540.394973070017,11.1611,11.1695,11.136,11.136,7540.395
2007-10-15 09:45:00,26.59,26.59,26.46,26.53,10592.459605026928,11.136,11.136,11.0815,11.1108,10592.4596
2007-10-15 09:50:00,26.54,26.65,26.54,26.6,14362.657091561938,11.115,11.1611,11.115,11.1402,14362.6571
2007-10-15 09:55:00,26.59,26.59,26.51,26.53,9515.260323159782,11.136,11.136,11.1025,11.1108,9515.2603
2007-10-15 10:00:00,26.54,26.56,26.52,26.52,9156.193895870734,11.115,11.1234,11.1067,11.1067,9156.1939
2007-10-15 10:05:00,26.52,26.54,26.45,26.46,47755.83482944344,11.1067,11.115,11.0773,11.0815,47755.8348
2007-10-15 10:10:00,26.46,26.49,26.44,26.49,18491.921005386,11.0815,11.0941,11.0731,11.0941,18491.921
2007-10-15 10:15:00,26.48,26.49,26.41,26.45,60682.22621184919,11.0899,11.0941,11.0606,11.0773,60682.2262
2007-10-15 10:20:00,26.45,26.46,26.43,26.43,12746.85816876122,11.0773,11.0815,11.069,11.069,12746.8582
2007-10-15 10:25:00,26.42,26.43,26.42,26.42,6283.662477558348,11.0648,11.069,11.0648,11.0648,6283.6625
2007-10-15 10:30:00,26.42,26.42,26.4,26.42,9156.193895870734,11.0648,11.0648,11.0564,11.0648,9156.1939
2007-10-15 10:35:00,26.41,26.42,26.34,26.36,32495.51166965888,11.0606,11.0648,11.0313,11.0396,32495.5117
2007-10-15 10:40:00,26.36,26.37,26.33,26.36,46678.6355475763,11.0396,11.0438,11.0271,11.0396,46678.6355
2007-10-15 10:45:00,26.34,26.37,26.32,26.33,35188.509874326744,11.0313,11.0438,11.0229,11.0271,35188.5099
2007-10-15 10:50:00,26.33,26.35,26.33,26.35,13285.457809694792,11.0271,11.0355,11.0271,11.0355,13285.4578
2007-10-15 10:55:00,26.35,26.36,26.31,26.33,49730.7001795332,11.0355,11.0396,11.0187,11.0271,49730.7002
2007-10-15 11:00:00,26.33,26.36,26.33,26.35,27289.04847396768,11.0271,11.0396,11.0271,11.0355,27289.0485
2007-10-15 11:05:00,26.35,26.36,26.34,26.34,11669.658886894074,11.0355,11.0396,11.0313,11.0313,11669.6589
2007-10-15 11:10:00,26.34,26.34,26.3,26.32,20646.319569120285,11.0313,11.0313,11.0145,11.0229,20646.3196
2007-10-15 11:15:00,26.32,26.32,26.25,26.25,17055.6552962298,11.0229,11.0229,10.9936,10.9936,17055.6553
2007-10-15 11:20:00,26.25,26.25,26.17,26.18,36983.84201077199,10.9936,10.9936,10.9601,10.9643,36983.842
2007-10-15 11:25:00,26.18,26.19,26.17,26.18,337522.44165170554,10.9643,10.9684,10.9601,10.9643,337522.4417
2007-10-15 11:30:00,26.18,26.18,26.17,26.18,19210.05385996409,10.9643,10.9643,10.9601,10.9643,19210.0539
2007-10-15 11:35:00,26.18,26.18,26.13,26.16,49910.23339317773,10.9643,10.9643,10.9433,10.9559,49910.2334
2007-10-15 11:40:00,26.17,26.18,26.17,26.18,16517.055655296226,10.9601,10.9643,10.9601,10.9643,16517.0557
2007-10-15 11:45:00,26.18,26.18,26.15,26.16,14721.723518850986,10.9643,10.9643,10.9517,10.9559,14721.7235
2007-10-15 11:50:00,26.16,26.18,26.16,26.18,391023.3393177737,10.9559,10.9643,10.9559,10.9643,391023.3393
2007-10-15 11:55:00,26.18,26.2,26.17,26.2,37701.97486535009,10.9643,10.9726,10.9601,10.9726,37701.9749
2007-10-15 12:00:00,26.2,26.2,26.15,26.15,227109.51526032315,10.9726,10.9726,10.9517,10.9517,227109.5153
2007-10-15 12:05:00,26.15,26.18,26.15,26.18,164811.4901256732,10.9517,10.9643,10.9517,10.9643,164811.4901
2007-10-15 12:10:00,26.18,26.2,26.18,26.2,17953.321364452422,10.9643,10.9726,10.9643,10.9726,17953.3214
2007-10-15 12:15:00,26.19,26.19,26.18,26.18,5565.529622980251,10.9684,10.9684,10.9643,10.9643,5565.5296
2007-10-15 12:20:00,26.18,26.18,26.15,26.18,239138.24057450623,10.9643,10.9643,10.9517,10.9643,239138.2406
2007-10-15 12:25:00,26.18,26.18,26.16,26.18,11849.192100538598,10.9643,10.9643,10.9559,10.9643,11849.1921
2007-10-15 12:30:00,26.18,26.18,26.16,26.17,67324.95511669658,10.9643,10.9643,10.9559,10.9601,67324.9551
2007-10-15 12:35:00,26.17,26.18,26.17,26.18,7181.328545780969,10.9601,10.9643,10.9601,10.9643,7181.3285
2007-10-15 12:40:00,26.17,26.18,26.17,26.17,18132.854578096943,10.9601,10.9643,10.9601,10.9601,18132.8546
2007-10-15 12:45:00,26.18,26.18,26.13,26.15,170915.61938958705,10.9643,10.9643,10.9433,10.9517,170915.6194
2007-10-15 12:50:00,26.15,26.16,26.14,26.15,5206.463195691202,10.9517,10.9559,10.9475,10.9517,5206.4632
2007-10-15 12:55:00,26.14,26.18,26.13,26.17,22082.58527827648,10.9475,10.9643,10.9433,10.9601,22082.5853
2007-10-15 13:00:00,26.18,26.18,26.17,26.17,13644.52423698384,10.9643,10.9643,10.9601,10.9601,13644.5242
2007-10-15 13:05:00,26.17,26.2,26.17,26.17,100179.5332136445,10.9601,10.9726,10.9601,10.9601,100179.5332
2007-10-15 13:10:00,26.17,26.18,26.17,26.18,10233.39317773788,10.9601,10.9643,10.9601,10.9643,10233.3932
2007-10-15 13:15:00,26.19,26.22,26.18,26.22,44883.303411131055,10.9684,10.981,10.9643,10.981,44883.3034
2007-10-15 13:20:00,26.22,26.22,26.21,26.21,10951.526032315976,10.981,10.981,10.9768,10.9768,10951.526
2007-10-15 13:25:00,26.21,26.22,26.2,26.22,8797.127468581686,10.9768,10.981,10.9726,10.981,8797.1275
2007-10-15 13:30:00,26.22,26.22,26.21,26.22,8438.061041292638,10.981,10.981,10.9768,10.981,8438.061
2007-10-15 13:35:00,26.22,26.23,26.21,26.22,12567.324955116695,10.981,10.9852,10.9768,10.981,12567.325
2007-10-15 13:40:00,26.22,26.22,26.21,26.21,6104.129263913823,10.981,10.981,10.9768,10.9768,6104.1293
2007-10-15 13:45:00,26.21,26.21,26.2,26.21,14183.123877917413,10.9768,10.9768,10.9726,10.9768,14183.1239
2007-10-15 13:50:00,26.2,26.22,26.19,26.2,10951.526032315976,10.9726,10.981,10.9684,10.9726,10951.526
2007-10-15 13:55:00,26.2,26.22,26.2,26.22,7001.795332136444,10.9726,10.981,10.9726,10.981,7001.7953
2007-10-15 14:00:00,26.22,26.23,26.21,26.22,27289.04847396768,10.981,10.9852,10.9768,10.981,27289.0485
2007-10-15 14:05:00,26.22,26.22,26.19,26.2,25134.64991023339,10.981,10.981,10.9684,10.9726,25134.6499
2007-10-15 14:10:00,26.2,26.21,26.18,26.21,199820.46678635545,10.9726,10.9768,10.9643,10.9768,199820.4668
2007-10-15 14:15:00,26.2,26.24,26.2,26.23,12208.258527827646,10.9726,10.9894,10.9726,10.9852,12208.2585
2007-10-15 14:20:00,26.24,26.24,26.23,26.23,93536.80430879712,10.9894,10.9894,10.9852,10.9852,93536.8043
2007-10-15 14:25:00,26.24,26.25,26.23,26.25,11310.592459605024,10.9894,10.9936,10.9852,10.9936,11310.5925
2007-10-15 14:30:00,26.25,26.25,26.22,26.25,7181.328545780969,10.9936,10.9936,10.981,10.9936,7181.3285
2007-10-15 14:35:00,26.23,26.24,26.18,26.18,21364.45242369838,10.9852,10.9894,10.9643,10.9643,21364.4524
2007-10-15 14:40:00,26.18,26.19,26.15,26.17,29263.913824057447,10.9643,10.9684,10.9517,10.9601,29263.9138
2007-10-15 14:45:00,26.19,26.22,26.13,26.13,206642.72890484732,10.9684,10.981,10.9433,10.9433,206642.7289
2007-10-15 14:50:00,26.13,26.13,26.12,26.13,10951.526032315976,10.9433,10.9433,10.9391,10.9433,10951.526
2007-10-15 14:55:00,26.12,26.14,26.11,26.13,14542.19030520646,10.9391,10.9475,10.9349,10.9433,14542.1903
2007-10-15 15:00:00,26.13,26.23,26.13,26.21,22441.651705565528,10.9433,10.9852,10.9433,10.9768,22441.6517
2007-10-15 15:05:00,26.21,26.22,26.16,26.17,37163.37522441651,10.9768,10.981,10.9559,10.9601,37163.3752
2007-10-15 15:10:00,26.18,26.18,26.15,26.15,19748.653500897664,10.9643,10.9643,10.9517,10.9517,19748.6535
2007-10-15 15:15:00,26.15,26.18,26.13,26.16,37701.97486535009,10.9517,10.9643,10.9433,10.9559,37701.9749
2007-10-15 15:20:00,26.16,26.18,26.12,26.13,26391.38240574506,10.9559,10.9643,10.9391,10.9433,26391.3824
2007-10-15 15:25:00,26.13,26.16,26.13,26.16,31238.779174147214,10.9433,10.9559,10.9433,10.9559,31238.7792
2007-10-15 15:30:00,26.17,26.2,26.16,26.17,50987.43267504488,10.9601,10.9726,10.9559,10.9601,50987.4327
2007-10-15 15:35:00,26.17,26.24,26.17,26.21,252603.2315978456,10.9601,10.9894,10.9601,10.9768,252603.2316
2007-10-15 15:40:00,26.21,26.27,26.19,26.25,34111.3105924596,10.9768,11.002,10.9684,10.9936,34111.3106
2007-10-15 15:45:00,26.25,26.29,26.24,26.26,31418.31238779173,10.9936,11.0103,10.9894,10.9978,31418.3124
2007-10-15 15:50:00,26.25,26.26,26.23,26.23,49371.63375224416,10.9936,10.9978,10.9852,10.9852,49371.6338
2007-10-15 15:55:00,26.23,26.29,26.2,26.26,49730.7001795332,10.9852,11.0103,10.9726,10.9978,49730.7002
2007-10-16 09:30:00,26.25,26.25,26.08,26.12,39856.37342908437,10.9936,10.9936,10.9224,10.9391,39856.3734
2007-10-16 09:35:00,26.1,26.15,26.04,26.08,38599.64093357271,10.9308,10.9517,10.9056,10.9224,38599.6409
2007-10-16 09:40:00,26.05,26.16,26.04,26.1,31597.84560143626,10.9098,10.9559,10.9056,10.9308,31597.8456
2007-10-16 09:45:00,26.1,26.17,26.07,26.16,31059.24596050269,10.9308,10.9601,10.9182,10.9559,31059.246
2007-10-16 09:50:00,26.13,26.16,26.12,26.16,11131.0592459605,10.9433,10.9559,10.9391,10.9559,11131.0592
2007-10-16 09:55:00,26.16,26.2,26.16,26.18,248833.03411131047,10.9559,10.9726,10.9559,10.9643,248833.0341
2007-10-16 10:00:00,26.18,26.19,26.18,26.19,20287.25314183124,10.9643,10.9684,10.9643,10.9684,20287.2531
2007-10-16 10:05:00,26.18,26.19,26.17,26.18,21543.985637342907,10.9643,10.9684,10.9601,10.9643,21543.9856
2007-10-16 10:10:00,26.18,26.18,26.18,26.18,20287.25314183124,10.9643,10.9643,10.9643,10.9643,20287.2531
2007-10-16 10:15:00,26.18,26.19,26.16,26.16,69838.42010771991,10.9643,10.9684,10.9559,10.9559,69838.4201
2007-10-16 10:20:00,26.16,26.16,26.15,26.15,12926.391382405744,10.9559,10.9559,10.9517,10.9517,12926.3914
2007-10-16 10:25:00,26.15,26.16,26.12,26.12,13464.991023339317,10.9517,10.9559,10.9391,10.9391,13464.991
2007-10-16 10:30:00,26.12,26.16,26.12,26.16,20287.25314183124,10.9391,10.9559,10.9391,10.9559,20287.2531
2007-10-16 10:35:00,26.17,26.19,26.17,26.18,13105.924596050269,10.9601,10.9684,10.9601,10.9643,13105.9246
2007-10-16 10:40:00,26.18,26.19,26.18,26.18,23339.31777378815,10.9643,10.9684,10.9643,10.9643,23339.3178
2007-10-16 10:45:00,26.18,26.19,26.18,26.18,15978.456014362657,10.9643,10.9684,10.9643,10.9643,15978.456
2007-10-16 10:50:00,26.18,26.2,26.18,26.18,22441.651705565528,10.9643,10.9726,10.9643,10.9643,22441.6517
2007-10-16 10:55:00,26.18,26.21,26.18,26.2,13285.457809694792,10.9643,10.9768,10.9643,10.9726,13285.4578
2007-10-16 11:00:00,26.2,26.2,26.18,26.18,14542.19030520646,10.9726,10.9726,10.9643,10.9643,14542.1903
2007-10-16 11:05:00,26.18,26.19,26.18,26.18,28186.7145421903,10.9643,10.9684,10.9643,10.9643,28186.7145
2007-10-16 11:10:00,26.19,26.19,26.18,26.18,21543.985637342907,10.9684,10.9684,10.9643,10.9643,21543.9856
2007-10-16 11:15:00,26.18,26.18,26.18,26.18,19569.12028725314,10.9643,10.9643,10.9643,10.9643,19569.1203
2007-10-16 11:20:00,26.18,26.18,26.16,26.18,31238.779174147214,10.9643,10.9643,10.9559,10.9643,31238.7792
2007-10-16 11:25:00,26.18,26.18,26.17,26.18,31597.84560143626,10.9643,10.9643,10.9601,10.9643,31597.8456
2007-10-16 11:30:00,26.18,26.18,26.17,26.17,55475.76301615798,10.9643,10.9643,10.9601,10.9601,55475.763
2007-10-16 11:35:00,26.17,26.18,26.17,26.18,13105.924596050269,10.9601,10.9643,10.9601,10.9643,13105.9246
2007-10-16 11:40:00,26.17,26.18,26.15,26.16,14183.123877917413,10.9601,10.9643,10.9517,10.9559,14183.1239
2007-10-16 11:45:00,26.15,26.18,26.15,26.16,508438.06104129256,10.9517,10.9643,10.9517,10.9559,508438.061
2007-10-16 11:50:00,26.16,26.18,26.16,26.16,18671.45421903052,10.9559,10.9643,10.9559,10.9559,18671.4542
2007-10-16 11:55:00,26.17,26.17,26.16,26.16,12387.79174147217,10.9601,10.9601,10.9559,10.9559,12387.7917
2007-10-16 12:00:00,26.15,26.16,26.15,26.15,21903.05206463196,10.9517,10.9559,10.9517,10.9517,21903.0521
2007-10-16 12:05:00,26.15,26.16,26.15,26.15,10233.39317773788,10.9517,10.9559,10.9517,10.9517,10233.3932
2007-10-16 12:10:00,26.16,26.18,26.15,26.18,115978.45601436264,10.9559,10.9643,10.9517,10.9643,115978.456
2007-10-16 12:15:00,26.17,26.18,26.16,26.17,61759.42549371633,10.9601,10.9643,10.9559,10.9601,61759.4255
2007-10-16 12:20:00,26.18,26.18,26.18,26.18,13824.057450628365,10.9643,10.9643,10.9643,10.9643,13824.0575
2007-10-16 12:25:00,26.18,26.18,26.15,26.15,15619.389587073609,10.9643,10.9643,10.9517,10.9517,15619.3896
2007-10-16 12:30:00,26.16,26.17,26.15,26.16,7181.328545780969,10.9559,10.9601,10.9517,10.9559,7181.3285
2007-10-16 12:35:00,26.16,26.16,26.15,26.15,8617.594254937163,10.9559,10.9559,10.9517,10.9517,8617.5943
2007-10-16 12:40:00,26.15,26.16,26.15,26.16,15080.789946140034,10.9517,10.9559,10.9517,10.9559,15080.7899
2007-10-16 12:45:00,26.16,26.16,26.16,26.16,10592.459605026928,10.9559,10.9559,10.9559,10.9559,10592.4596
2007-10-16 12:50:00,26.16,26.17,26.16,26.16,8078.994614003589,10.9559,10.9601,10.9559,10.9559,8078.9946
2007-10-16 12:55:00,26.16,26.16,26.16,26.16,8797.127468581686,10.9559,10.9559,10.9559,10.9559,8797.1275
2007-10-16 13:00:00,26.16,26.16,26.15,26.15,23159.784560143624,10.9559,10.9559,10.9517,10.9517,23159.7846
2007-10-16 13:05:00,26.15,26.17,26.15,26.17,30341.1131059246,10.9517,10.9601,10.9517,10.9601,30341.1131
2007-10-16 13:10:00,26.17,26.17,26.15,26.15,27468.581687612204,10.9601,10.9601,10.9517,10.9517,27468.5817
2007-10-16 13:15:00,26.15,26.18,26.15,26.18,36265.70915619389,10.9517,10.9643,10.9517,10.9643,36265.7092
2007-10-16 13:20:00,26.18,26.2,26.18,26.19,31597.84560143626,10.9643,10.9726,10.9643,10.9684,31597.8456
2007-10-16 13:25:00,26.2,26.21,26.18,26.19,18671.45421903052,10.9726,10.9768,10.9643,10.9684,18671.4542
2007-10-16 13:30:00,26.2,26.2,26.18,26.19,10053.859964093355,10.9726,10.9726,10.9643,10.9684,10053.86
2007-10-16 13:35:00,26.18,26.2,26.18,26.18,14183.123877917413,10.9643,10.9726,10.9643,10.9643,14183.1239
2007-10-16 13:40:00,26.18,26.18,26.15,26.17,18132.854578096943,10.9643,10.9643,10.9517,10.9601,18132.8546
2007-10-16 13:45:00,26.17,26.18,26.15,26.16,10951.526032315976,10.9601,10.9643,10.9517,10.9559,10951.526
2007-10-16 13:50:00,26.16,26.16,26.15,26.15,11849.192100538598,10.9559,10.9559,10.9517,10.9517,11849.1921
2007-10-16 13:55:00,26.15,26.16,26.15,26.16,22980.2513464991,10.9517,10.9559,10.9517,10.9559,22980.2513
2007-10-16 14:00:00,26.16,26.17,26.16,26.16,16876.122082585276,10.9559,10.9601,10.9559,10.9559,16876.1221
2007-10-16 14:05:00,26.17,26.17,26.15,26.16,14362.657091561938,10.9601,10.9601,10.9517,10.9559,14362.6571
2007-10-16 14:10:00,26.16,26.17,26.15,26.16,11669.658886894074,10.9559,10.9601,10.9517,10.9559,11669.6589
2007-10-16 14:15:00,26.16,26.17,26.15,26.16,28725.314183123875,10.9559,10.9601,10.9517,10.9559,28725.3142
2007-10-16 14:20:00,26.16,26.17,26.16,26.17,15080.789946140034,10.9559,10.9601,10.9559,10.9601,15080.7899
2007-10-16 14:25:00,26.16,26.17,26.16,26.16,13644.52423698384,10.9559,10.9601,10.9559,10.9559,13644.5242
2007-10-16 14:30:00,26.16,26.17,26.16,26.16,26750.44883303411,10.9559,10.9601,10.9559,10.9559,26750.4488
2007-10-16 14:35:00,26.16,26.17,26.15,26.15,33393.1777378815,10.9559,10.9601,10.9517,10.9517,33393.1777
2007-10-16 14:40:00,26.16,26.18,26.15,26.17,24955.116696588862,10.9559,10.9643,10.9517,10.9601,24955.1167
2007-10-16 14:45:00,26.17,26.2,26.17,26.2,30341.1131059246,10.9601,10.9726,10.9601,10.9726,30341.1131
2007-10-16 14:50:00,26.19,26.2,26.18,26.18,27109.515260323155,10.9684,10.9726,10.9643,10.9643,27109.5153
2007-10-16 14:55:00,26.18,26.21,26.17,26.2,33752.24416517055,10.9643,10.9768,10.9601,10.9726,33752.2442
2007-10-16 15:00:00,26.19,26.2,26.16,26.17,42549.37163375224,10.9684,10.9726,10.9559,10.9601,42549.3716
2007-10-16 15:05:00,26.17,26.17,26.16,26.16,43626.57091561938,10.9601,10.9601,10.9559,10.9559,43626.5709
2007-10-16 15:10:00,26.17,26.17,26.15,26.17,19569.12028725314,10.9601,10.9601,10.9517,10.9601,19569.1203
2007-10-16 15:15:00,26.17,26.2,26.16,26.19,41831.23877917414,10.9601,10.9726,10.9559,10.9684,41831.2388
2007-10-16 15:20:00,26.19,26.2,26.18,26.19,140574.50628366246,10.9684,10.9726,10.9643,10.9684,140574.5063
2007-10-16 15:25:00,26.19,26.22,26.19,26.2,25852.782764811487,10.9684,10.981,10.9684,10.9726,25852.7828
2007-10-16 15:30:00,26.2,26.25,26.18,26.25,64991.02333931776,10.9726,10.9936,10.9643,10.9936,64991.0233
2007-10-16 15:35:00,26.23,26.29,26.18,26.27,89407.54039497305,10.9852,11.0103,10.9643,11.002,89407.5404
2007-10-16 15:40:00,26.27,26.27,26.2,26.24,39497.30700179533,11.002,11.002,10.9726,10.9894,39497.307
2007-10-16 15:45:00,26.23,26.26,26.22,26.25,52603.2315978456,10.9852,10.9978,10.981,10.9936,52603.2316
2007-10-16 15:50:00,26.25,26.3,26.21,26.25,73070.01795332135,10.9936,11.0145,10.9768,10.9936,73070.018
2007-10-16 15:55:00,26.26,26.26,26.18,26.21,76840.21543985636,10.9978,10.9978,10.9643,10.9768,76840.2154
2007-10-17 09:30:00,26.25,26.25,26.25,26.25,0.0,10.9936,10.9936,10.9936,10.9936,0.0
2007-10-17 09:35:00,26.55,26.55,26.44,26.51,28725.314183123875,11.1192,11.1192,11.0731,11.1025,28725.3142
2007-10-17 09:40:00,26.53,26.54,26.39,26.39,38779.17414721723,11.1108,11.115,11.0522,11.0522,38779.1741
2007-10-17 09:45:00,26.37,26.39,26.31,26.38,12387.79174147217,11.0438,11.0522,11.0187,11.048,12387.7917
2007-10-17 09:50:00,26.41,26.42,26.32,26.32,6283.662477558348,11.0606,11.0648,11.0229,11.0229,6283.6625
2007-10-17 09:55:00,26.33,26.37,26.29,26.35,7181.328545780969,11.0271,11.0438,11.0103,11.0355,7181.3285
2007-10-17 10:00:00,26.35,26.36,26.33,26.36,4488.3303411131055,11.0355,11.0396,11.0271,11.0396,4488.3303
2007-10-17 10:05:00,26.36,26.44,26.34,26.42,10951.526032315976,11.0396,11.0731,11.0313,11.0648,10951.526
2007-10-17 10:10:00,26.42,26.44,26.39,26.39,20825.852782764807,11.0648,11.0731,11.0522,11.0522,20825.8528
2007-10-17 10:15:00,26.39,26.4,26.35,26.36,34649.91023339317,11.0522,11.0564,11.0355,11.0396,34649.9102
2007-10-17 10:20:00,26.36,26.37,26.33,26.33,31597.84560143626,11.0396,11.0438,11.0271,11.0271,31597.8456
2007-10-17 10:25:00,26.33,26.33,26.29,26.3,17235.188509874326,11.0271,11.0271,11.0103,11.0145,17235.1885
2007-10-17 10:30:00,26.3,26.33,26.3,26.3,23339.31777378815,11.0145,11.0271,11.0145,11.0145,23339.3178
2007-10-17 10:35:00,26.3,26.3,26.25,26.26,17594.254937163372,11.0145,11.0145,10.9936,10.9978,17594.2549
2007-10-17 10:40:00,26.26,26.26,26.16,26.18,243267.5044883303,10.9978,10.9978,10.9559,10.9643,243267.5045
2007-10-17 10:45:00,26.18,26.22,26.18,26.2,39856.37342908437,10.9643,10.981,10.9643,10.9726,39856.3734
2007-10-17 10:50:00,26.2,26.23,26.2,26.23,19928.186714542186,10.9726,10.9852,10.9726,10.9852,19928.1867
2007-10-17 10:55:00,26.23,26.32,26.22,26.31,49012.56732495511,10.9852,11.0229,10.981,11.0187,49012.5673
2007-10-17 11:00:00,26.31,26.31,26.22,26.25,15798.92280071813,11.0187,11.0187,10.981,10.9936,15798.9228
2007-10-17 11:05:00,26.26,26.26,26.24,26.25,12208.258527827646,10.9978,10.9978,10.9894,10.9936,12208.2585
2007-10-17 11:10:00,26.26,26.26,26.24,26.25,8617.594254937163,10.9978,10.9978,10.9894,10.9936,8617.5943
2007-10-17 11:15:00,26.25,26.26,26.24,26.26,8258.527827648113,10.9936,10.9978,10.9894,10.9978,8258.5278
2007-10-17 11:20:00,26.25,26.26,26.2,26.21,16876.122082585276,10.9936,10.9978,10.9726,10.9768,16876.1221
2007-10-17 11:25:00,26.21,26.22,26.19,26.22,18850.987432675043,10.9768,10.981,10.9684,10.981,18850.9874
2007-10-17 11:30:00,26.22,26.23,26.22,26.23,29982.046678635543,10.981,10.9852,10.981,10.9852,29982.0467
2007-10-17 11:35:00,26.23,26.26,26.23,26.26,17055.6552962298,10.9852,10.9978,10.9852,10.9978,17055.6553
2007-10-17 11:40:00,26.26,26.28,26.24,26.26,137163.3752244165,10.9978,11.0061,10.9894,10.9978,137163.3752
2007-10-17 11:45:00,26.26,26.27,26.25,26.27,11849.192100538598,10.9978,11.002,10.9936,11.002,11849.1921
2007-10-17 11:50:00,26.27,26.27,26.26,26.27,10053.859964093355,11.002,11.002,10.9978,11.002,10053.86
2007-10-17 11:55:00,26.27,26.27,26.26,26.27,4847.396768402154,11.002,11.002,10.9978,11.002,4847.3968
2007-10-17 12:00:00,26.26,26.27,26.26,26.26,10412.926391382403,10.9978,11.002,10.9978,10.9978,10412.9264
2007-10-17 12:05:00,26.26,26.27,26.26,26.27,5026.929982046678,10.9978,11.002,10.9978,11.002,5026.93
2007-10-17 12:10:00,26.27,26.27,26.21,26.22,12746.85816876122,11.002,11.002,10.9768,10.981,12746.8582
2007-10-17 12:15:00,26.22,26.23,26.22,26.23,4488.3303411131055,10.981,10.9852,10.981,10.9852,4488.3303
2007-10-17 12:20:00,26.23,26.23,26.22,26.22,1974.8653500897665,10.9852,10.9852,10.981,10.981,1974.8654
2007-10-17 12:25:00,26.22,26.22,26.13,26.15,10592.459605026928,10.981,10.981,10.9433,10.9517,10592.4596
2007-10-17 12:30:00,26.15,26.15,26.12,26.13,8258.527827648113,10.9517,10.9517,10.9391,10.9433,8258.5278
2007-10-17 12:35:00,26.13,26.16,26.13,26.15,7719.928186714541,10.9433,10.9559,10.9433,10.9517,7719.9282
2007-10-17 12:40:00,26.16,26.17,26.16,26.17,7181.328545780969,10.9559,10.9601,10.9559,10.9601,7181.3285
2007-10-17 12:45:00,26.17,26.18,26.15,26.16,591382.4057450627,10.9601,10.9643,10.9517,10.9559,591382.4057
2007-10-17 12:50:00,26.17,26.19,26.16,26.16,47935.36804308796,10.9601,10.9684,10.9559,10.9559,47935.368
2007-10-17 12:55:00,26.16,26.16,26.11,26.12,18312.38779174147,10.9559,10.9559,10.9349,10.9391,18312.3878
2007-10-17 13:00:00,26.11,26.13,26.11,26.12,1615.798922800718,10.9349,10.9433,10.9349,10.9391,1615.7989
2007-10-17 13:05:00,26.13,26.13,26.03,26.03,16337.522441651705,10.9433,10.9433,10.9014,10.9014,16337.5224
2007-10-17 13:10:00,26.02,26.05,25.98,26.05,17235.188509874326,10.8972,10.9098,10.8805,10.9098,17235.1885
2007-10-17 13:15:00,26.06,26.08,26.05,26.07,16337.522441651705,10.914,10.9224,10.9098,10.9182,16337.5224
2007-10-17 13:20:00,26.07,26.07,26.03,26.05,394973.0700179533,10.9182,10.9182,10.9014,10.9098,394973.07
2007-10-17 13:25:00,26.05,26.07,26.01,26.01,16696.58886894075,10.9098,10.9182,10.8931,10.8931,16696.5889
2007-10-17 13:30:00,26.01,26.07,26.01,26.06,7540.394973070017,10.8931,10.9182,10.8931,10.914,7540.395
2007-10-17 13:35:00,26.06,26.11,26.06,26.1,10951.526032315976,10.914,10.9349,10.914,10.9308,10951.526
2007-10-17 13:40:00,26.1,26.1,26.04,26.04,12387.79174147217,10.9308,10.9308,10.9056,10.9056,12387.7917
2007-10-17 13:45:00,26.03,26.03,25.99,26.01,15798.92280071813,10.9014,10.9014,10.8847,10.8931,15798.9228
2007-10-17 13:50:00,26.01,26.02,25.91,25.98,24236.98384201077,10.8931,10.8972,10.8512,10.8805,24236.9838
2007-10-17 13:55:00,25.99,26.02,25.97,26.02,21543.985637342907,10.8847,10.8972,10.8763,10.8972,21543.9856
2007-10-17 14:00:00,26.02,26.08,26.01,26.06,13464.991023339317,10.8972,10.9224,10.8931,10.914,13464.991
2007-10-17 14:05:00,26.07,26.14,26.07,26.13,10951.526032315976,10.9182,10.9475,10.9182,10.9433,10951.526
2007-10-17 14:10:00,26.14,26.14,26.05,26.06,19389.58707360861,10.9475,10.9475,10.9098,10.914,19389.5871
2007-10-17 14:15:00,26.06,26.11,26.03,26.11,20646.319569120285,10.914,10.9349,10.9014,10.9349,20646.3196
2007-10-17 14:20:00,26.12,26.12,26.08,26.08,5565.529622980251,10.9391,10.9391,10.9224,10.9224,5565.5296
2007-10-17 14:25:00,26.08,26.12,26.07,26.1,10771.992818671451,10.9224,10.9391,10.9182,10.9308,10771.9928
2007-10-17 14:30:00,26.1,26.11,26.06,26.08,12746.85816876122,10.9308,10.9349,10.914,10.9224,12746.8582
2007-10-17 14:35:00,26.08,26.12,26.08,26.12,13285.457809694792,10.9224,10.9391,10.9224,10.9391,13285.4578
2007-10-17 14:40:00,26.13,26.2,26.13,26.19,14542.19030520646,10.9433,10.9726,10.9433,10.9684,14542.1903
2007-10-17 14:45:00,26.18,26.2,26.16,26.17,8258.527827648113,10.9643,10.9726,10.9559,10.9601,8258.5278
2007-10-17 14:50:00,26.16,26.16,26.12,26.14,6283.662477558348,10.9559,10.9559,10.9391,10.9475,6283.6625
2007-10-17 14:55:00,26.12,26.17,26.12,26.17,6463.195691202872,10.9391,10.9601,10.9391,10.9601,6463.1957
2007-10-17 15:00:00,26.16,26.2,26.16,26.17,33931.77737881507,10.9559,10.9726,10.9559,10.9601,33931.7774
2007-10-17 15:05:00,26.17,26.2,26.13,26.18,12028.725314183122,10.9601,10.9726,10.9433,10.9643,12028.7253
2007-10-17 15:10:00,26.17,26.18,26.12,26.16,24057.450628366245,10.9601,10.9643,10.9391,10.9559,24057.4506
2007-10-17 15:15:00,26.18,26.21,26.18,26.18,13464.991023339317,10.9643,10.9768,10.9643,10.9643,13464.991
2007-10-17 15:20:00,26.18,26.18,26.17,26.18,381149.0125673249,10.9643,10.9643,10.9601,10.9643,381149.0126
2007-10-17 15:25:00,26.18,26.19,26.18,26.18,9335.72710951526,10.9643,10.9684,10.9643,10.9643,9335.7271
2007-10-17 15:30:00,26.18,26.2,26.17,26.19,31597.84560143626,10.9643,10.9726,10.9601,10.9684,31597.8456
2007-10-17 15:35:00,26.18,26.21,26.18,26.18,374685.816876122,10.9643,10.9768,10.9643,10.9643,374685.8169
2007-10-17 15:40:00,26.18,26.2,26.17,26.18,113105.92459605026,10.9643,10.9726,10.9601,10.9643,113105.9246
2007-10-17 15:45:00,26.19,26.23,26.19,26.23,14721.723518850986,10.9684,10.9852,10.9684,10.9852,14721.7235
2007-10-17 15:50:00,26.23,26.24,26.19,26.22,20825.852782764807,10.9852,10.9894,10.9684,10.981,20825.8528
2007-10-17 15:55:00,26.22,26.28,26.22,26.28,24955.116696588862,10.981,11.0061,10.981,11.0061,24955.1167
2007-10-18 09:30:00,26.28,26.29,26.28,26.29,718.1328545780968,11.0061,11.0103,11.0061,11.0103,718.1329
2007-10-18 09:35:00,26.33,26.33,26.29,26.29,18132.854578096943,11.0271,11.0271,11.0103,11.0103,18132.8546
2007-10-18 09:40:00,26.28,26.46,26.28,26.46,8797.127468581686,11.0061,11.0815,11.0061,11.0815,8797.1275
2007-10-18 09:45:00,26.45,26.47,26.38,26.4,8438.061041292638,11.0773,11.0857,11.048,11.0564,8438.061
2007-10-18 09:50:00,26.4,26.41,26.3,26.3,9156.193895870734,11.0564,11.0606,11.0145,11.0145,9156.1939
2007-10-18 09:55:00,26.31,26.33,26.26,26.31,3949.730700179533,11.0187,11.0271,10.9978,11.0187,3949.7307
2007-10-18 10:00:00,26.28,26.28,26.2,26.23,7540.394973070017,11.0061,11.0061,10.9726,10.9852,7540.395
2007-10-18 10:05:00,26.21,26.28,26.21,26.28,7001.795332136444,10.9768,11.0061,10.9768,11.0061,7001.7953
2007-10-18 10:10:00,26.3,26.32,26.27,26.3,7719.928186714541,11.0145,11.0229,11.002,11.0145,7719.9282
2007-10-18 10:15:00,26.3,26.32,26.28,26.31,16157.989228007178,11.0145,11.0229,11.0061,11.0187,16157.9892
2007-10-18 10:20:00,26.32,26.32,26.27,26.27,12208.258527827646,11.0229,11.0229,11.002,11.002,12208.2585
2007-10-18 10:25:00,26.26,26.31,26.25,26.28,18132.854578096943,10.9978,11.0187,10.9936,11.0061,18132.8546
2007-10-18 10:30:00,26.28,26.28,26.23,26.23,9156.193895870734,11.0061,11.0061,10.9852,10.9852,9156.1939
2007-10-18 10:35:00,26.25,26.27,26.19,26.2,18491.921005386,10.9936,11.002,10.9684,10.9726,18491.921
2007-10-18 10:40:00,26.2,26.24,26.2,26.2,19389.58707360861,10.9726,10.9894,10.9726,10.9726,19389.5871
2007-10-18 10:45:00,26.21,26.21,26.19,26.19,12746.85816876122,10.9768,10.9768,10.9684,10.9684,12746.8582
2007-10-18 10:50:00,26.2,26.21,26.18,26.2,15978.456014362657,10.9726,10.9768,10.9643,10.9726,15978.456
2007-10-18 10:55:00,26.2,26.2,26.18,26.19,3770.197486535009,10.9726,10.9726,10.9643,10.9684,3770.1975
2007-10-18 11:00:00,26.19,26.21,26.18,26.18,8258.527827648113,10.9684,10.9768,10.9643,10.9643,8258.5278
2007-10-18 11:05:00,26.18,26.23,26.17,26.21,10771.992818671451,10.9643,10.9852,10.9601,10.9768,10771.9928
2007-10-18 11:10:00,26.2,26.2,26.16,26.16,5565.529622980251,10.9726,10.9726,10.9559,10.9559,5565.5296
2007-10-18 11:15:00,26.16,26.18,26.15,26.17,31597.84560143626,10.9559,10.9643,10.9517,10.9601,31597.8456
2007-10-18 11:20:00,26.18,26.18,26.16,26.17,22800.71813285457,10.9643,10.9643,10.9559,10.9601,22800.7181
2007-10-18 11:25:00,26.17,26.21,26.15,26.21,31956.91202872531,10.9601,10.9768,10.9517,10.9768,31956.912
2007-10-18 11:30:00,26.21,26.25,26.2,26.23,18132.854578096943,10.9768,10.9936,10.9726,10.9852,18132.8546
2007-10-18 11:35:00,26.23,26.26,26.19,26.26,40933.57271095152,10.9852,10.9978,10.9684,10.9978,40933.5727
2007-10-18 11:40:00,26.26,26.26,26.2,26.23,120287.2531418312,10.9978,10.9978,10.9726,10.9852,120287.2531
2007-10-18 11:45:00,26.25,26.31,26.25,26.3,9874.326750448832,10.9936,11.0187,10.9936,11.0145,9874.3268
2007-10-18 11:50:00,26.29,26.31,26.29,26.29,4308.7971274685815,11.0103,11.0187,11.0103,11.0103,4308.7971
2007-10-18 11:55:00,26.29,26.31,26.29,26.3,1795.3321364452422,11.0103,11.0187,11.0103,11.0145,1795.3321
2007-10-18 12:00:00,26.3,26.3,26.24,26.24,11490.12567324955,11.0145,11.0145,10.9894,10.9894,11490.1257
2007-10-18 12:05:00,26.23,26.24,26.23,26.23,3411.13105924596,10.9852,10.9894,10.9852,10.9852,3411.1311
2007-10-18 12:10:00,26.23,26.24,26.21,26.21,3949.730700179533,10.9852,10.9894,10.9768,10.9768,3949.7307
2007-10-18 12:15:00,26.21,26.22,26.17,26.19,7360.861759425493,10.9768,10.981,10.9601,10.9684,7360.8618
2007-10-18 12:20:00,26.18,26.25,26.18,26.22,7540.394973070017,10.9643,10.9936,10.9643,10.981,7540.395
2007-10-18 12:25:00,26.23,26.25,26.2,26.21,5206.463195691202,10.9852,10.9936,10.9726,10.9768,5206.4632
2007-10-18 12:30:00,26.22,26.22,26.21,26.21,5026.929982046678,10.981,10.981,10.9768,10.9768,5026.93
2007-10-18 12:35:00,26.22,26.22,26.2,26.2,11490.12567324955,10.981,10.981,10.9726,10.9726,11490.1257
2007-10-18 12:40:00,26.21,26.21,26.18,26.18,5745.062836624775,10.9768,10.9768,10.9643,10.9643,5745.0628
2007-10-18 12:45:00,26.18,26.19,26.18,26.19,2154.3985637342907,10.9643,10.9684,10.9643,10.9684,2154.3986
2007-10-18 12:50:00,26.19,26.2,26.16,26.16,8617.594254937163,10.9684,10.9726,10.9559,10.9559,8617.5943
2007-10-18 12:55:00,26.16,26.17,26.16,26.16,1974.8653500897665,10.9559,10.9601,10.9559,10.9559,1974.8654
2007-10-18 13:00:00,26.17,26.17,26.16,26.16,1795.3321364452422,10.9601,10.9601,10.9559,10.9559,1795.3321
2007-10-18 13:05:00,26.16,26.17,26.15,26.17,4667.86355475763,10.9559,10.9601,10.9517,10.9601,4667.8636
2007-10-18 13:10:00,26.16,26.17,26.15,26.16,4488.3303411131055,10.9559,10.9601,10.9517,10.9559,4488.3303
2007-10-18 13:15:00,26.16,26.18,26.16,26.18,3770.197486535009,10.9559,10.9643,10.9559,10.9643,3770.1975
2007-10-18 13:20:00,26.18,26.21,26.18,26.21,320107.7199281867,10.9643,10.9768,10.9643,10.9768,320107.7199
2007-10-18 13:25:00,26.2,26.21,26.18,26.18,41651.70556552961,10.9726,10.9768,10.9643,10.9643,41651.7056
2007-10-18 13:30:00,26.19,26.26,26.18,26.26,5565.529622980251,10.9684,10.9978,10.9643,10.9978,5565.5296
2007-10-18 13:35:00,26.25,26.27,26.25,26.25,1974.8653500897665,10.9936,11.002,10.9936,10.9936,1974.8654
2007-10-18 13:40:00,26.26,26.26,26.21,26.25,38420.10771992818,10.9978,10.9978,10.9768,10.9936,38420.1077
2007-10-18 13:45:00,26.25,26.25,26.23,26.25,2513.464991023339,10.9936,10.9936,10.9852,10.9936,2513.465
2007-10-18 13:50:00,26.25,26.26,26.23,26.25,6283.662477558348,10.9936,10.9978,10.9852,10.9936,6283.6625
2007-10-18 13:55:00,26.24,26.3,26.24,26.29,7719.928186714541,10.9894,11.0145,10.9894,11.0103,7719.9282
2007-10-18 14:00:00,26.3,26.31,26.24,26.29,42549.37163375224,11.0145,11.0187,10.9894,11.0103,42549.3716
2007-10-18 14:05:00,26.29,26.3,26.28,26.29,8976.660682226211,11.0103,11.0145,11.0061,11.0103,8976.6607
2007-10-18 14:10:00,26.29,26.3,26.24,26.28,11490.12567324955,11.0103,11.0145,10.9894,11.0061,11490.1257
2007-10-18 14:15:00,26.26,26.26,26.25,26.26,6822.26211849192,10.9978,10.9978,10.9936,10.9978,6822.2621
2007-10-18 14:20:00,26.27,26.27,26.23,26.24,13824.057450628365,11.002,11.002,10.9852,10.9894,13824.0575
2007-10-18 14:25:00,26.25,26.25,26.22,26.23,6104.129263913823,10.9936,10.9936,10.981,10.9852,6104.1293
2007-10-18 14:30:00,26.23,26.24,26.22,26.23,4308.7971274685815,10.9852,10.9894,10.981,10.9852,4308.7971
2007-10-18 14:35:00,26.23,26.26,26.22,26.25,8258.527827648113,10.9852,10.9978,10.981,10.9936,8258.5278
2007-10-18 14:40:00,26.25,26.26,26.23,26.23,5385.996409335727,10.9936,10.9978,10.9852,10.9852,5385.9964
2007-10-18 14:45:00,26.25,26.25,26.19,26.21,7360.861759425493,10.9936,10.9936,10.9684,10.9768,7360.8618
2007-10-18 14:50:00,26.21,26.21,26.2,26.21,3231.597845601436,10.9768,10.9768,10.9726,10.9768,3231.5978
2007-10-18 14:55:00,26.2,26.22,26.2,26.2,15798.92280071813,10.9726,10.981,10.9726,10.9726,15798.9228
2007-10-18 15:00:00,26.21,26.24,26.2,26.24,24596.050269299816,10.9768,10.9894,10.9726,10.9894,24596.0503
2007-10-18 15:05:00,26.24,26.25,26.18,26.2,17235.188509874326,10.9894,10.9936,10.9643,10.9726,17235.1885
2007-10-18 15:10:00,26.2,26.21,26.18,26.2,23518.85098743267,10.9726,10.9768,10.9643,10.9726,23518.851
2007-10-18 15:15:00,26.21,26.21,26.18,26.2,16696.58886894075,10.9768,10.9768,10.9643,10.9726,16696.5889
2007-10-18 15:20:00,26.19,26.2,26.16,26.16,17773.788150807897,10.9684,10.9726,10.9559,10.9559,17773.7882
2007-10-18 15:25:00,26.16,26.18,26.16,26.18,154219.0305206463,10.9559,10.9643,10.9559,10.9643,154219.0305
2007-10-18 15:30:00,26.18,26.19,26.17,26.19,14721.723518850986,10.9643,10.9684,10.9601,10.9684,14721.7235
2007-10-18 15:35:00,26.19,26.26,26.19,26.25,18312.38779174147,10.9684,10.9978,10.9684,10.9936,18312.3878
2007-10-18 15:40:00,26.26,26.27,26.24,26.25,24775.58348294434,10.9978,11.002,10.9894,10.9936,24775.5835
2007-10-18 15:45:00,26.24,26.24,26.22,26.23,14183.123877917413,10.9894,10.9894,10.981,10.9852,14183.1239
2007-10-18 15:50:00,26.22,26.27,26.22,26.27,19748.653500897664,10.981,11.002,10.981,11.002,19748.6535
2007-10-18 15:55:00,26.26,26.28,26.22,26.23,35008.97666068222,10.9978,11.0061,10.981,10.9852,35008.9767
2007-10-19 09:35:00,26.18,26.32,26.18,26.28,201795.3321364452,10.9643,11.0229,10.9643,11.0061,201795.3321
2007-10-19 09:40:00,26.26,26.26,26.16,26.19,44344.70377019748,10.9978,10.9978,10.9559,10.9684,44344.7038
2007-10-19 09:45:00,26.19,26.33,26.13,26.3,14542.19030520646,10.9684,11.0271,10.9433,11.0145,14542.1903
2007-10-19 09:50:00,26.31,26.31,26.19,26.19,10771.992818671451,11.0187,11.0187,10.9684,10.9684,10771.9928
2007-10-19 09:55:00,26.18,26.22,26.18,26.18,5385.996409335727,10.9643,10.981,10.9643,10.9643,5385.9964
2007-10-19 10:00:00,26.19,26.19,26.15,26.16,16876.122082585276,10.9684,10.9684,10.9517,10.9559,16876.1221
2007-10-19 10:05:00,26.16,26.16,26.11,26.14,19030.520646319565,10.9559,10.9559,10.9349,10.9475,19030.5206
2007-10-19 10:10:00,26.13,26.15,26.12,26.15,7540.394973070017,10.9433,10.9517,10.9391,10.9517,7540.395
2007-10-19 10:15:00,26.15,26.16,26.12,26.12,8258.527827648113,10.9517,10.9559,10.9391,10.9391,8258.5278
2007-10-19 10:20:00,26.12,26.17,26.12,26.17,30879.712746858164,10.9391,10.9601,10.9391,10.9601,30879.7127
2007-10-19 10:25:00,26.16,26.18,26.13,26.15,21903.05206463196,10.9559,10.9643,10.9433,10.9517,21903.0521
2007-10-19 10:30:00,26.15,26.15,26.08,26.08,18671.45421903052,10.9517,10.9517,10.9224,10.9224,18671.4542
2007-10-19 10:35:00,26.08,26.16,26.08,26.15,23159.784560143624,10.9224,10.9559,10.9224,10.9517,23159.7846
2007-10-19 10:40:00,26.15,26.15,26.08,26.09,12028.725314183122,10.9517,10.9517,10.9224,10.9266,12028.7253
2007-10-19 10:45:00,26.1,26.13,26.09,26.12,13824.057450628365,10.9308,10.9433,10.9266,10.9391,13824.0575
2007-10-19 10:50:00,26.12,26.12,26.1,26.12,4847.396768402154,10.9391,10.9391,10.9308,10.9391,4847.3968
2007-10-19 10:55:00,26.11,26.11,26.01,26.05,10771.992818671451,10.9349,10.9349,10.8931,10.9098,10771.9928
2007-10-19 11:00:00,26.05,26.09,26.04,26.09,115260.32315978454,10.9098,10.9266,10.9056,10.9266,115260.3232
2007-10-19 11:05:00,26.1,26.12,26.1,26.12,10771.992818671451,10.9308,10.9391,10.9308,10.9391,10771.9928
2007-10-19 11:10:00,26.12,26.13,26.11,26.12,9335.72710951526,10.9391,10.9433,10.9349,10.9391,9335.7271
2007-10-19 11:15:00,26.11,26.12,26.11,26.12,5385.996409335727,10.9349,10.9391,10.9349,10.9391,5385.9964
2007-10-19 11:20:00,26.11,26.11,26.05,26.05,10592.459605026928,10.9349,10.9349,10.9098,10.9098,10592.4596
2007-10-19 11:25:00,26.05,26.06,26.04,26.06,7181.328545780969,10.9098,10.914,10.9056,10.914,7181.3285
2007-10-19 11:30:00,26.04,26.06,25.93,25.93,16157.989228007178,10.9056,10.914,10.8596,10.8596,16157.9892
2007-10-19 11:35:00,25.93,26.02,25.93,26.0,14003.590664272888,10.8596,10.8972,10.8596,10.8889,14003.5907
2007-10-19 11:40:00,25.99,26.03,25.99,26.03,8976.660682226211,10.8847,10.9014,10.8847,10.9014,8976.6607
2007-10-19 11:45:00,26.02,26.03,25.98,26.01,11310.592459605024,10.8972,10.9014,10.8805,10.8931,11310.5925
2007-10-19 11:50:00,26.01,26.06,26.01,26.06,9156.193895870734,10.8931,10.914,10.8931,10.914,9156.1939
2007-10-19 11:55:00,26.06,26.06,26.04,26.05,10233.39317773788,10.914,10.914,10.9056,10.9098,10233.3932
2007-10-19 12:00:00,26.03,26.06,26.03,26.05,19030.520646319565,10.9014,10.914,10.9014,10.9098,19030.5206
2007-10-19 12:05:00,26.05,26.07,26.05,26.06,9874.326750448832,10.9098,10.9182,10.9098,10.914,9874.3268
2007-10-19 12:10:00,26.07,26.1,26.07,26.1,10233.39317773788,10.9182,10.9308,10.9182,10.9308,10233.3932
2007-10-19 12:15:00,26.1,26.14,26.09,26.11,20646.319569120285,10.9308,10.9475,10.9266,10.9349,20646.3196
2007-10-19 12:20:00,26.1,26.11,26.06,26.06,8976.660682226211,10.9308,10.9349,10.914,10.914,8976.6607
2007-10-19 12:25:00,26.06,26.06,26.02,26.02,6104.129263913823,10.914,10.914,10.8972,10.8972,6104.1293
2007-10-19 12:30:00,26.02,26.05,25.99,26.05,15798.92280071813,10.8972,10.9098,10.8847,10.9098,15798.9228
2007-10-19 12:35:00,26.05,26.1,26.04,26.1,9335.72710951526,10.9098,10.9308,10.9056,10.9308,9335.7271
2007-10-19 12:40:00,26.09,26.12,26.08,26.1,14542.19030520646,10.9266,10.9391,10.9224,10.9308,14542.1903
2007-10-19 12:45:00,26.09,26.1,26.06,26.07,18491.921005386,10.9266,10.9308,10.914,10.9182,18491.921
2007-10-19 12:50:00,26.07,26.08,26.06,26.07,3949.730700179533,10.9182,10.9224,10.914,10.9182,3949.7307
2007-10-19 12:55:00,26.06,26.06,26.06,26.06,538.5996409335727,10.914,10.914,10.914,10.914,538.5996
2007-10-19 13:00:00,26.06,26.06,26.03,26.05,8797.127468581686,10.914,10.914,10.9014,10.9098,8797.1275
2007-10-19 13:05:00,26.04,26.05,26.03,26.05,4847.396768402154,10.9056,10.9098,10.9014,10.9098,4847.3968
2007-10-19 13:10:00,26.06,26.12,26.06,26.12,7001.795332136444,10.914,10.9391,10.914,10.9391,7001.7953
2007-10-19 13:15:00,26.12,26.13,26.1,26.12,9335.72710951526,10.9391,10.9433,10.9308,10.9391,9335.7271
2007-10-19 13:20:00,26.11,26.12,26.06,26.06,7719.928186714541,10.9349,10.9391,10.914,10.914,7719.9282
2007-10-19 13:25:00,26.06,26.09,26.06,26.09,3590.6642728904844,10.914,10.9266,10.914,10.9266,3590.6643
2007-10-19 13:30:00,26.09,26.1,26.09,26.09,12028.725314183122,10.9266,10.9308,10.9266,10.9266,12028.7253
2007-10-19 13:35:00,26.1,26.1,26.07,26.07,13824.057450628365,10.9308,10.9308,10.9182,10.9182,13824.0575
2007-10-19 13:40:00,26.06,26.08,26.06,26.07,8078.994614003589,10.914,10.9224,10.914,10.9182,8078.9946
2007-10-19 13:45:00,26.08,26.12,26.07,26.12,14362.657091561938,10.9224,10.9391,10.9182,10.9391,14362.6571
2007-10-19 13:50:00,26.11,26.12,26.08,26.12,19210.05385996409,10.9349,10.9391,10.9224,10.9391,19210.0539
2007-10-19 13:55:00,26.11,26.11,26.1,26.1,5206.463195691202,10.9349,10.9349,10.9308,10.9308,5206.4632
2007-10-19 14:00:00,26.1,26.1,26.07,26.07,9694.793536804307,10.9308,10.9308,10.9182,10.9182,9694.7935
2007-10-19 14:05:00,26.07,26.1,26.07,26.09,24775.58348294434,10.9182,10.9308,10.9182,10.9266,24775.5835
2007-10-19 14:10:00,26.1,26.13,26.06,26.07,43087.97127468581,10.9308,10.9433,10.914,10.9182,43087.9713
2007-10-19 14:15:00,26.08,26.1,26.06,26.07,48473.96768402154,10.9224,10.9308,10.914,10.9182,48473.9677
2007-10-19 14:20:00,26.08,26.14,26.06,26.12,59066.427289048464,10.9224,10.9475,10.914,10.9391,59066.4273
2007-10-19 14:25:00,26.13,26.15,26.08,26.11,44165.17055655296,10.9433,10.9517,10.9224,10.9349,44165.1706
2007-10-19 14:30:00,26.11,26.13,26.11,26.13,21005.38599640933,10.9349,10.9433,10.9349,10.9433,21005.386
2007-10-19 14:35:00,26.13,26.16,26.12,26.13,57091.5619389587,10.9433,10.9559,10.9391,10.9433,57091.5619
2007-10-19 14:40:00,26.14,26.16,26.13,26.13,30341.1131059246,10.9475,10.9559,10.9433,10.9433,30341.1131
2007-10-19 14:45:00,26.13,26.16,26.12,26.16,26391.38240574506,10.9433,10.9559,10.9391,10.9559,26391.3824
2007-10-19 14:50:00,26.16,26.16,26.11,26.12,18491.921005386,10.9559,10.9559,10.9349,10.9391,18491.921
2007-10-19 14:55:00,26.12,26.13,26.06,26.11,28545.78096947935,10.9391,10.9433,10.914,10.9349,28545.781
2007-10-19 15:00:00,26.11,26.13,26.08,26.1,25493.71633752244,10.9349,10.9433,10.9224,10.9308,25493.7163
2007-10-19 15:05:00,26.11,26.13,26.11,26.13,23698.384201077195,10.9349,10.9433,10.9349,10.9433,23698.3842
2007-10-19 15:10:00,26.13,26.14,26.08,26.12,17414.721723518847,10.9433,10.9475,10.9224,10.9391,17414.7217
2007-10-19 15:15:00,26.11,26.15,26.03,26.07,115978.45601436264,10.9349,10.9517,10.9014,10.9182,115978.456
2007-10-19 15:20:00,26.06,26.1,26.0,26.09,32675.04488330341,10.914,10.9308,10.8889,10.9266,32675.0449
2007-10-19 15:25:00,26.09,26.14,26.07,26.07,43087.97127468581,10.9266,10.9475,10.9182,10.9182,43087.9713
2007-10-19 15:30:00,26.07,26.1,26.03,26.1,104308.79712746856,10.9182,10.9308,10.9014,10.9308,104308.7971
2007-10-19 15:35:00,26.1,26.15,26.09,26.14,66786.355475763,10.9308,10.9517,10.9266,10.9475,66786.3555
2007-10-19 15:40:00,26.15,26.17,26.11,26.12,75403.94973070017,10.9517,10.9601,10.9349,10.9391,75403.9497
2007-10-19 15:45:00,26.12,26.13,26.06,26.13,243447.03770197483,10.9391,10.9433,10.914,10.9433,243447.0377
2007-10-19 15:50:00,26.13,26.14,26.11,26.13,52423.69838420107,10.9433,10.9475,10.9349,10.9433,52423.6984
2007-10-19 15:55:00,26.13,26.13,26.06,26.06,64631.95691202871,10.9433,10.9433,10.914,10.914,64631.9569
2007-10-22 09:35:00,25.83,25.87,25.72,25.79,25852.782764811487,10.8177,10.8344,10.7716,10.8009,25852.7828
2007-10-22 09:40:00,25.81,25.88,25.8,25.82,28725.314183123875,10.8093,10.8386,10.8051,10.8135,28725.3142
2007-10-22 09:45:00,25.82,25.87,25.81,25.86,26032.31597845601,10.8135,10.8344,10.8093,10.8302,26032.316
2007-10-22 09:50:00,25.86,26.1,25.86,26.09,36983.84201077199,10.8302,10.9308,10.8302,10.9266,36983.842
2007-10-22 09:55:00,26.06,26.07,26.0,26.03,16876.122082585276,10.914,10.9182,10.8889,10.9014,16876.1221
2007-10-22 10:00:00,26.03,26.06,25.97,26.03,94254.93716337522,10.9014,10.914,10.8763,10.9014,94254.9372
2007-10-22 10:05:00,26.05,26.06,26.03,26.06,11849.192100538598,10.9098,10.914,10.9014,10.914,11849.1921
2007-10-22 10:10:00,26.07,26.2,26.05,26.17,17594.254937163372,10.9182,10.9726,10.9098,10.9601,17594.2549
2007-10-22 10:15:00,26.18,26.23,26.1,26.2,27648.11490125673,10.9643,10.9852,10.9308,10.9726,27648.1149
2007-10-22 10:20:00,26.2,26.23,26.2,26.21,10771.992818671451,10.9726,10.9852,10.9726,10.9768,10771.9928
2007-10-22 10:25:00,26.22,26.26,26.18,26.23,15978.456014362657,10.981,10.9978,10.9643,10.9852,15978.456
2007-10-22 10:30:00,26.24,26.28,26.23,26.26,17594.254937163372,10.9894,11.0061,10.9852,10.9978,17594.2549
2007-10-22 10:35:00,26.26,26.26,26.2,26.23,50628.36624775583,10.9978,10.9978,10.9726,10.9852,50628.3662
2007-10-22 10:40:00,26.24,26.29,26.22,26.28,18491.921005386,10.9894,11.0103,10.981,11.0061,18491.921
2007-10-22 10:45:00,26.27,26.27,26.23,26.23,24416.51705565529,11.002,11.002,10.9852,10.9852,24416.5171
2007-10-22 10:50:00,26.23,26.23,26.11,26.11,14362.657091561938,10.9852,10.9852,10.9349,10.9349,14362.6571
2007-10-22 10:55:00,26.09,26.17,26.06,26.06,266965.8886894075,10.9266,10.9601,10.914,10.914,266965.8887
2007-10-22 11:00:00,26.06,26.14,26.04,26.08,289407.540394973,10.914,10.9475,10.9056,10.9224,289407.5404
2007-10-22 11:05:00,26.08,26.18,26.06,26.17,122621.18491921003,10.9224,10.9643,10.914,10.9601,122621.1849
2007-10-22 11:10:00,26.17,26.17,26.11,26.12,60323.159784560135,10.9601,10.9601,10.9349,10.9391,60323.1598
2007-10-22 11:15:00,26.12,26.14,26.12,26.12,219210.05385996407,10.9391,10.9475,10.9391,10.9391,219210.0539
2007-10-22 11:20:00,26.12,26.14,26.12,26.12,189228.0071813285,10.9391,10.9475,10.9391,10.9391,189228.0072
2007-10-22 11:25:00,26.13,26.22,26.12,26.22,26750.44883303411,10.9433,10.981,10.9391,10.981,26750.4488
2007-10-22 11:30:00,26.22,26.27,26.2,26.25,23877.91741472172,10.981,11.002,10.9726,10.9936,23877.9174
2007-10-22 11:35:00,26.25,26.29,26.25,26.27,15978.456014362657,10.9936,11.0103,10.9936,11.002,15978.456
2007-10-22 11:40:00,26.28,26.29,26.26,26.26,15260.323159784555,11.0061,11.0103,10.9978,10.9978,15260.3232
2007-10-22 11:45:00,26.26,26.27,26.23,26.27,22262.118491921003,10.9978,11.002,10.9852,11.002,22262.1185
2007-10-22 11:50:00,26.27,26.28,26.23,26.26,9694.793536804307,11.002,11.0061,10.9852,10.9978,9694.7935
2007-10-22 11:55:00,26.25,26.28,26.25,26.27,11131.0592459605,10.9936,11.0061,10.9936,11.002,11131.0592
2007-10-22 12:00:00,26.27,26.27,26.22,26.24,12208.258527827646,11.002,11.002,10.981,10.9894,12208.2585
2007-10-22 12:05:00,26.24,26.24,26.21,26.21,7181.328545780969,10.9894,10.9894,10.9768,10.9768,7181.3285
2007-10-22 12:10:00,26.21,26.21,26.13,26.16,8438.061041292638,10.9768,10.9768,10.9433,10.9559,8438.061
2007-10-22 12:15:00,26.15,26.15,26.13,26.13,8258.527827648113,10.9517,10.9517,10.9433,10.9433,8258.5278
2007-10-22 12:20:00,26.13,26.2,26.13,26.19,19748.653500897664,10.9433,10.9726,10.9433,10.9684,19748.6535
2007-10-22 12:25:00,26.19,26.21,26.19,26.21,9335.72710951526,10.9684,10.9768,10.9684,10.9768,9335.7271
2007-10-22 12:30:00,26.21,26.25,26.21,26.23,8976.660682226211,10.9768,10.9936,10.9768,10.9852,8976.6607
2007-10-22 12:35:00,26.23,26.23,26.22,26.22,10053.859964093355,10.9852,10.9852,10.981,10.981,10053.86
2007-10-22 12:40:00,26.22,26.23,26.22,26.23,13464.991023339317,10.981,10.9852,10.981,10.9852,13464.991
2007-10-22 12:45:00,26.23,26.29,26.23,26.29,15260.323159784555,10.9852,11.0103,10.9852,11.0103,15260.3232
2007-10-22 12:50:00,26.29,26.4,26.28,26.4,27648.11490125673,11.0103,11.0564,11.0061,11.0564,27648.1149
2007-10-22 12:55:00,26.41,26.45,26.39,26.41,38240.57450628366,11.0606,11.0773,11.0522,11.0606,38240.5745
2007-10-22 13:00:00,26.4,26.44,26.4,26.42,9694.793536804307,11.0564,11.0731,11.0564,11.0648,9694.7935
2007-10-22 13:05:00,26.43,26.43,26.35,26.38,21543.985637342907,11.069,11.069,11.0355,11.048,21543.9856
2007-10-22 13:10:00,26.39,26.39,26.37,26.39,6642.728904847396,11.0522,11.0522,11.0438,11.0522,6642.7289
2007-10-22 13:15:00,26.37,26.38,26.36,26.36,5026.929982046678,11.0438,11.048,11.0396,11.0396,5026.93
2007-10-22 13:20:00,26.37,26.37,26.33,26.33,8078.994614003589,11.0438,11.0438,11.0271,11.0271,8078.9946
2007-10-22 13:25:00,26.34,26.35,26.33,26.34,5745.062836624775,11.0313,11.0355,11.0271,11.0313,5745.0628
2007-10-22 13:30:00,26.35,26.35,26.28,26.29,10053.859964093355,11.0355,11.0355,11.0061,11.0103,10053.86
2007-10-22 13:35:00,26.28,26.29,26.24,26.27,14901.256732495507,11.0061,11.0103,10.9894,11.002,14901.2567
2007-10-22 13:40:00,26.28,26.28,26.26,26.26,5385.996409335727,11.0061,11.0061,10.9978,10.9978,5385.9964
2007-10-22 13:45:00,26.27,26.27,26.23,26.26,10771.992818671451,11.002,11.002,10.9852,10.9978,10771.9928
2007-10-22 13:50:00,26.26,26.27,26.2,26.2,13105.924596050269,10.9978,11.002,10.9726,10.9726,13105.9246
2007-10-22 13:55:00,26.18,26.19,26.14,26.15,13464.991023339317,10.9643,10.9684,10.9475,10.9517,13464.991
2007-10-22 14:00:00,26.16,26.2,26.15,26.19,348294.434470377,10.9559,10.9726,10.9517,10.9684,348294.4345
2007-10-22 14:05:00,26.19,26.23,26.17,26.22,17773.788150807897,10.9684,10.9852,10.9601,10.981,17773.7882
2007-10-22 14:10:00,26.21,26.22,26.19,26.19,12567.324955116695,10.9768,10.981,10.9684,10.9684,12567.325
2007-10-22 14:15:00,26.19,26.23,26.18,26.22,8438.061041292638,10.9684,10.9852,10.9643,10.981,8438.061
2007-10-22 14:20:00,26.23,26.23,26.2,26.21,9694.793536804307,10.9852,10.9852,10.9726,10.9768,9694.7935
2007-10-22 14:25:00,26.21,26.22,26.16,26.18,14721.723518850986,10.9768,10.981,10.9559,10.9643,14721.7235
2007-10-22 14:30:00,26.18,26.2,26.18,26.18,10592.459605026928,10.9643,10.9726,10.9643,10.9643,10592.4596
2007-10-22 14:35:00,26.19,26.2,26.18,26.2,36445.242369838415,10.9684,10.9726,10.9643,10.9726,36445.2424
2007-10-22 14:40:00,26.21,26.22,26.19,26.21,8797.127468581686,10.9768,10.981,10.9684,10.9768,8797.1275
2007-10-22 14:45:00,26.21,26.21,26.18,26.21,12208.258527827646,10.9768,10.9768,10.9643,10.9768,12208.2585
2007-10-22 14:50:00,26.21,26.21,26.18,26.19,18132.854578096943,10.9768,10.9768,10.9643,10.9684,18132.8546
2007-10-22 14:55:00,26.2,26.2,26.18,26.18,23339.31777378815,10.9726,10.9726,10.9643,10.9643,23339.3178
2007-10-22 15:00:00,26.18,26.21,26.18,26.18,47755.83482944344,10.9643,10.9768,10.9643,10.9643,47755.8348
2007-10-22 15:05:00,26.19,26.21,26.19,26.2,22800.71813285457,10.9684,10.9768,10.9684,10.9726,22800.7181
2007-10-22 15:10:00,26.2,26.22,26.18,26.21,23339.31777378815,10.9726,10.981,10.9643,10.9768,23339.3178
2007-10-22 15:15:00,26.21,26.22,26.18,26.18,29443.44703770197,10.9768,10.981,10.9643,10.9643,29443.447
2007-10-22 15:20:00,26.19,26.21,26.18,26.18,19748.653500897664,10.9684,10.9768,10.9643,10.9643,19748.6535
2007-10-22 15:25:00,26.19,26.22,26.18,26.21,33752.24416517055,10.9684,10.981,10.9643,10.9768,33752.2442
2007-10-22 15:30:00,26.21,26.22,26.2,26.21,28007.181328545776,10.9768,10.981,10.9726,10.9768,28007.1813
2007-10-22 15:35:00,26.21,26.22,26.2,26.21,19748.653500897664,10.9768,10.981,10.9726,10.9768,19748.6535
2007-10-22 15:40:00,26.21,26.3,26.2,26.25,50269.29982046678,10.9768,11.0145,10.9726,10.9936,50269.2998
2007-10-22 15:45:00,26.25,26.26,26.2,26.2,138420.10771992817,10.9936,10.9978,10.9726,10.9726,138420.1077
2007-10-22 15:50:00,26.2,26.28,26.18,26.18,207719.9281867145,10.9726,11.0061,10.9643,10.9643,207719.9282
2007-10-22 15:55:00,26.18,26.23,26.17,26.2,109874.32675044882,10.9643,10.9852,10.9601,10.9726,109874.3268
2007-10-23 09:30:00,26.49,26.49,26.44,26.44,359.0664272890484,11.0941,11.0941,11.0731,11.0731,359.0664
2007-10-23 09:35:00,26.21,26.21,26.18,26.18,1077.1992818671454,10.9768,10.9768,10.9643,10.9643,1077.1993
2007-10-23 09:40:00,26.27,26.27,26.07,26.1,28366.247755834826,11.002,11.002,10.9182,10.9308,28366.2478
2007-10-23 09:45:00,26.13,26.18,26.08,26.11,24416.51705565529,10.9433,10.9643,10.9224,10.9349,24416.5171
2007-10-23 09:50:00,26.1,26.21,26.08,26.21,18132.854578096943,10.9308,10.9768,10.9224,10.9768,18132.8546
2007-10-23 09:55:00,26.22,26.22,26.13,26.13,21184.919210053857,10.981,10.981,10.9433,10.9433,21184.9192
2007-10-23 10:00:00,26.15,26.23,26.13,26.23,13644.52423698384,10.9517,10.9852,10.9433,10.9852,13644.5242
2007-10-23 10:05:00,26.24,26.28,26.24,26.28,9335.72710951526,10.9894,11.0061,10.9894,11.0061,9335.7271
2007-10-23 10:10:00,26.29,26.31,26.28,26.31,6642.728904847396,11.0103,11.0187,11.0061,11.0187,6642.7289
2007-10-23 10:15:00,26.31,26.32,26.15,26.17,36265.70915619389,11.0187,11.0229,10.9517,10.9601,36265.7092
2007-10-23 10:20:00,26.17,26.18,26.08,26.18,40394.97307001795,10.9601,10.9643,10.9224,10.9643,40394.9731
2007-10-23 10:25:00,26.19,26.24,26.19,26.24,11131.0592459605,10.9684,10.9894,10.9684,10.9894,11131.0592
2007-10-23 10:30:00,26.25,26.26,26.24,26.25,7360.861759425493,10.9936,10.9978,10.9894,10.9936,7360.8618
2007-10-23 10:35:00,26.25,26.25,26.18,26.2,12746.85816876122,10.9936,10.9936,10.9643,10.9726,12746.8582
2007-10-23 10:40:00,26.2,26.22,26.18,26.18,38599.64093357271,10.9726,10.981,10.9643,10.9643,38599.6409
2007-10-23 10:45:00,26.18,26.19,26.18,26.18,43267.504488330334,10.9643,10.9684,10.9643,10.9643,43267.5045
2007-10-23 10:50:00,26.18,26.19,26.16,26.19,139856.37342908437,10.9643,10.9684,10.9559,10.9684,139856.3734
2007-10-23 10:55:00,26.19,26.2,26.13,26.18,98743.26750448832,10.9684,10.9726,10.9433,10.9643,98743.2675
2007-10-23 11:00:00,26.18,26.2,26.18,26.19,311131.05924596044,10.9643,10.9726,10.9643,10.9684,311131.0592
2007-10-23 11:05:00,26.2,26.2,26.18,26.19,77199.28186714542,10.9726,10.9726,10.9643,10.9684,77199.2819
2007-10-23 11:10:00,26.19,26.2,26.18,26.18,21005.38599640933,10.9684,10.9726,10.9643,10.9643,21005.386
2007-10-23 11:15:00,26.18,26.19,26.18,26.18,14362.657091561938,10.9643,10.9684,10.9643,10.9643,14362.6571
2007-10-23 11:20:00,26.18,26.2,26.18,26.18,37163.37522441651,10.9643,10.9726,10.9643,10.9643,37163.3752
2007-10-23 11:25:00,26.2,26.2,26.18,26.18,88868.94075403949,10.9726,10.9726,10.9643,10.9643,88868.9408
2007-10-23 11:30:00,26.19,26.21,26.18,26.19,22800.71813285457,10.9684,10.9768,10.9643,10.9684,22800.7181
2007-10-23 11:35:00,26.19,26.2,26.18,26.18,21543.985637342907,10.9684,10.9726,10.9643,10.9643,21543.9856
2007-10-23 11:40:00,26.18,26.2,26.18,26.18,41472.17235188509,10.9643,10.9726,10.9643,10.9643,41472.1724
2007-10-23 11:45:00,26.18,26.2,26.18,26.18,8976.660682226211,10.9643,10.9726,10.9643,10.9643,8976.6607
2007-10-23 11:50:00,26.2,26.21,26.18,26.2,13105.924596050269,10.9726,10.9768,10.9643,10.9726,13105.9246
2007-10-23 11:55:00,26.19,26.2,26.18,26.19,6822.26211849192,10.9684,10.9726,10.9643,10.9684,6822.2621
2007-10-23 12:00:00,26.19,26.24,26.19,26.22,11490.12567324955,10.9684,10.9894,10.9684,10.981,11490.1257
2007-10-23 12:05:00,26.22,26.22,26.2,26.21,12926.391382405744,10.981,10.981,10.9726,10.9768,12926.3914
2007-10-23 12:10:00,26.22,26.28,26.21,26.24,41831.23877917414,10.981,11.0061,10.9768,10.9894,41831.2388
2007-10-23 12:15:00,26.25,26.27,26.24,26.27,13644.52423698384,10.9936,11.002,10.9894,11.002,13644.5242
2007-10-23 12:20:00,26.27,26.28,26.24,26.27,20646.319569120285,11.002,11.0061,10.9894,11.002,20646.3196
2007-10-23 12:25:00,26.27,26.27,26.25,26.26,11131.0592459605,11.002,11.002,10.9936,10.9978,11131.0592
2007-10-23 12:30:00,26.26,26.27,26.23,26.27,23877.91741472172,10.9978,11.002,10.9852,11.002,23877.9174
2007-10-23 12:35:00,26.26,26.27,26.23,26.25,12208.258527827646,10.9978,11.002,10.9852,10.9936,12208.2585
2007-10-23 12:40:00,26.24,26.24,26.21,26.23,11490.12567324955,10.9894,10.9894,10.9768,10.9852,11490.1257
2007-10-23 12:45:00,26.22,26.24,26.22,26.23,5565.529622980251,10.981,10.9894,10.981,10.9852,5565.5296
2007-10-23 12:50:00,26.25,26.25,26.2,26.2,47755.83482944344,10.9936,10.9936,10.9726,10.9726,47755.8348
2007-10-23 12:55:00,26.2,26.21,26.18,26.18,13824.057450628365,10.9726,10.9768,10.9643,10.9643,13824.0575
2007-10-23 13:00:00,26.18,26.21,26.17,26.18,29443.44703770197,10.9643,10.9768,10.9601,10.9643,29443.447
2007-10-23 13:05:00,26.18,26.21,26.18,26.21,284560.1436265709,10.9643,10.9768,10.9643,10.9768,284560.1436
2007-10-23 13:10:00,26.22,26.25,26.22,26.25,5206.463195691202,10.981,10.9936,10.981,10.9936,5206.4632
2007-10-23 13:15:00,26.26,26.28,26.25,26.26,12208.258527827646,10.9978,11.0061,10.9936,10.9978,12208.2585
2007-10-23 13:20:00,26.26,26.26,26.24,26.25,3949.730700179533,10.9978,10.9978,10.9894,10.9936,3949.7307
2007-10-23 13:25:00,26.25,26.25,26.22,26.23,8258.527827648113,10.9936,10.9936,10.981,10.9852,8258.5278
2007-10-23 13:30:00,26.22,26.25,26.21,26.25,11849.192100538598,10.981,10.9936,10.9768,10.9936,11849.1921
2007-10-23 13:35:00,26.25,26.26,26.24,26.26,5745.062836624775,10.9936,10.9978,10.9894,10.9978,5745.0628
2007-10-23 13:40:00,26.25,26.25,26.23,26.23,4488.3303411131055,10.9936,10.9936,10.9852,10.9852,4488.3303
2007-10-23 13:45:00,26.24,26.25,26.22,26.23,8438.061041292638,10.9894,10.9936,10.981,10.9852,8438.061
2007-10-23 13:50:00,26.23,26.23,26.18,26.18,12387.79174147217,10.9852,10.9852,10.9643,10.9643,12387.7917
2007-10-23 13:55:00,26.2,26.21,26.18,26.2,12208.258527827646,10.9726,10.9768,10.9643,10.9726,12208.2585
2007-10-23 14:00:00,26.21,26.26,26.2,26.25,9156.193895870734,10.9768,10.9978,10.9726,10.9936,9156.1939
2007-10-23 14:05:00,26.26,26.27,26.25,26.27,7001.795332136444,10.9978,11.002,10.9936,11.002,7001.7953
2007-10-23 14:10:00,26.27,26.3,26.27,26.28,8258.527827648113,11.002,11.0145,11.002,11.0061,8258.5278
2007-10-23 14:15:00,26.28,26.31,26.28,26.3,10053.859964093355,11.0061,11.0187,11.0061,11.0145,10053.86
2007-10-23 14:20:00,26.3,26.32,26.3,26.31,5924.596050269299,11.0145,11.0229,11.0145,11.0187,5924.5961
2007-10-23 14:25:00,26.31,26.31,26.26,26.26,5924.596050269299,11.0187,11.0187,10.9978,10.9978,5924.5961
2007-10-23 14:30:00,26.26,26.27,26.23,26.23,9335.72710951526,10.9978,11.002,10.9852,10.9852,9335.7271
2007-10-23 14:35:00,26.23,26.24,26.21,26.22,13105.924596050269,10.9852,10.9894,10.9768,10.981,13105.9246
2007-10-23 14:40:00,26.22,26.23,26.21,26.23,14721.723518850986,10.981,10.9852,10.9768,10.9852,14721.7235
2007-10-23 14:45:00,26.25,26.25,26.19,26.21,26032.31597845601,10.9936,10.9936,10.9684,10.9768,26032.316
2007-10-23 14:50:00,26.21,26.26,26.2,26.23,14542.19030520646,10.9768,10.9978,10.9726,10.9852,14542.1903
2007-10-23 14:55:00,26.24,26.25,26.21,26.21,10951.526032315976,10.9894,10.9936,10.9768,10.9768,10951.526
2007-10-23 15:00:00,26.22,26.25,26.2,26.25,15619.389587073609,10.981,10.9936,10.9726,10.9936,15619.3896
2007-10-23 15:05:00,26.24,26.25,26.21,26.22,17953.321364452422,10.9894,10.9936,10.9768,10.981,17953.3214
2007-10-23 15:10:00,26.21,26.23,26.2,26.21,19389.58707360861,10.9768,10.9852,10.9726,10.9768,19389.5871
2007-10-23 15:15:00,26.21,26.23,26.21,26.22,15260.323159784555,10.9768,10.9852,10.9768,10.981,15260.3232
2007-10-23 15:20:00,26.22,26.26,26.22,26.22,15080.789946140034,10.981,10.9978,10.981,10.981,15080.7899
2007-10-23 15:25:00,26.23,26.25,26.22,26.23,26570.915619389583,10.9852,10.9936,10.981,10.9852,26570.9156
2007-10-23 15:30:00,26.23,26.26,26.22,26.23,70556.55296229801,10.9852,10.9978,10.981,10.9852,70556.553
2007-10-23 15:35:00,26.22,26.23,26.2,26.21,105924.59605026928,10.981,10.9852,10.9726,10.9768,105924.5961
2007-10-23 15:40:00,26.21,26.23,26.21,26.23,48114.90125673249,10.9768,10.9852,10.9768,10.9852,48114.9013
2007-10-23 15:45:00,26.22,26.23,26.22,26.23,53500.89766606822,10.981,10.9852,10.981,10.9852,53500.8977
2007-10-23 15:50:00,26.23,26.25,26.21,26.22,76122.08258527826,10.9852,10.9936,10.9768,10.981,76122.0826
2007-10-23 15:55:00,26.22,26.23,26.22,26.22,36624.77558348294,10.981,10.9852,10.981,10.981,36624.7756
2007-10-24 09:35:00,26.18,26.23,26.12,26.19,56014.36265709155,10.9643,10.9852,10.9391,10.9684,56014.3627
2007-10-24 09:40:00,26.22,26.23,26.18,26.23,37701.97486535009,10.981,10.9852,10.9643,10.9852,37701.9749
2007-10-24 09:45:00,26.22,26.23,26.18,26.23,34470.37701974865,10.981,10.9852,10.9643,10.9852,34470.377
2007-10-24 09:50:00,26.23,26.23,26.19,26.23,30341.1131059246,10.9852,10.9852,10.9684,10.9852,30341.1131
2007-10-24 09:55:00,26.23,26.23,26.18,26.23,21723.518850987428,10.9852,10.9852,10.9643,10.9852,21723.5189
2007-10-24 10:00:00,26.23,26.23,26.18,26.18,71813.28545780969,10.9852,10.9852,10.9643,10.9643,71813.2855
2007-10-24 10:05:00,26.18,26.21,26.12,26.18,52962.298025134645,10.9643,10.9768,10.9391,10.9643,52962.298
2007-10-24 10:10:00,26.18,26.19,26.13,26.15,662298.0251346498,10.9643,10.9684,10.9433,10.9517,662298.0251
2007-10-24 10:15:00,26.16,26.18,26.16,26.18,24596.050269299816,10.9559,10.9643,10.9559,10.9643,24596.0503
2007-10-24 10:20:00,26.18,26.2,26.17,26.19,41292.63913824057,10.9643,10.9726,10.9601,10.9684,41292.6391
2007-10-24 10:25:00,26.2,26.2,26.17,26.19,21005.38599640933,10.9726,10.9726,10.9601,10.9684,21005.386
2007-10-24 10:30:00,26.18,26.21,26.17,26.21,31059.24596050269,10.9643,10.9768,10.9601,10.9768,31059.246
2007-10-24 10:35:00,26.21,26.24,26.19,26.19,54578.09694793536,10.9768,10.9894,10.9684,10.9684,54578.0969
2007-10-24 10:40:00,26.18,26.18,26.07,26.11,19748.653500897664,10.9643,10.9643,10.9182,10.9349,19748.6535
2007-10-24 10:45:00,26.11,26.21,26.08,26.18,129263.91382405742,10.9349,10.9768,10.9224,10.9643,129263.9138
2007-10-24 10:50:00,26.18,26.21,26.18,26.18,62477.55834829443,10.9643,10.9768,10.9643,10.9643,62477.5583
2007-10-24 10:55:00,26.18,26.2,26.13,26.18,84739.67684021543,10.9643,10.9726,10.9433,10.9643,84739.6768
2007-10-24 11:00:00,26.18,26.18,26.11,26.18,153321.36445242367,10.9643,10.9643,10.9349,10.9643,153321.3645
2007-10-24 11:05:00,26.17,26.18,26.15,26.15,53680.43087971274,10.9601,10.9643,10.9517,10.9517,53680.4309
2007-10-24 11:10:00,26.13,26.2,26.11,26.18,266068.2226211849,10.9433,10.9726,10.9349,10.9643,266068.2226
2007-10-24 11:15:00,26.18,26.18,26.15,26.15,423877.9174147217,10.9643,10.9643,10.9517,10.9517,423877.9174
2007-10-24 11:20:00,26.15,26.21,26.15,26.2,110592.45960502692,10.9517,10.9768,10.9517,10.9726,110592.4596
2007-10-24 11:25:00,26.2,26.21,26.18,26.2,18312.38779174147,10.9726,10.9768,10.9643,10.9726,18312.3878
2007-10-24 11:30:00,26.2,26.2,26.17,26.2,14003.590664272888,10.9726,10.9726,10.9601,10.9726,14003.5907
2007-10-24 11:35:00,26.2,26.21,26.17,26.2,676660.6822262118,10.9726,10.9768,10.9601,10.9726,676660.6822
2007-10-24 11:40:00,26.2,26.21,26.17,26.18,20287.25314183124,10.9726,10.9768,10.9601,10.9643,20287.2531
2007-10-24 11:45:00,26.18,26.19,26.17,26.17,16517.055655296226,10.9643,10.9684,10.9601,10.9601,16517.0557
2007-10-24 11:50:00,26.17,26.18,26.15,26.15,19928.186714542186,10.9601,10.9643,10.9517,10.9517,19928.1867
2007-10-24 11:55:00,26.14,26.17,26.07,26.16,47396.76840215439,10.9475,10.9601,10.9182,10.9559,47396.7684
2007-10-24 12:00:00,26.16,26.18,26.15,26.16,75763.01615798922,10.9559,10.9643,10.9517,10.9559,75763.0162
2007-10-24 12:05:00,26.16,26.17,26.13,26.15,67863.55475763015,10.9559,10.9601,10.9433,10.9517,67863.5548
2007-10-24 12:10:00,26.16,26.17,26.15,26.16,36265.70915619389,10.9559,10.9601,10.9517,10.9559,36265.7092
2007-10-24 12:15:00,26.15,26.16,26.12,26.15,13285.457809694792,10.9517,10.9559,10.9391,10.9517,13285.4578
2007-10-24 12:20:00,26.16,26.16,26.12,26.13,61759.42549371633,10.9559,10.9559,10.9391,10.9433,61759.4255
2007-10-24 12:25:00,26.14,26.15,26.12,26.14,14721.723518850986,10.9475,10.9517,10.9391,10.9475,14721.7235
2007-10-24 12:30:00,26.14,26.15,26.14,26.15,16157.989228007178,10.9475,10.9517,10.9475,10.9517,16157.9892
2007-10-24 12:35:00,26.15,26.15,26.12,26.15,34470.37701974865,10.9517,10.9517,10.9391,10.9517,34470.377
2007-10-24 12:40:00,26.15,26.16,26.13,26.15,18132.854578096943,10.9517,10.9559,10.9433,10.9517,18132.8546
2007-10-24 12:45:00,26.15,26.17,26.12,26.14,24596.050269299816,10.9517,10.9601,10.9391,10.9475,24596.0503
2007-10-24 12:50:00,26.15,26.17,26.11,26.11,39676.84021543985,10.9517,10.9601,10.9349,10.9349,39676.8402
2007-10-24 12:55:00,26.11,26.16,26.07,26.15,11490.12567324955,10.9349,10.9559,10.9182,10.9517,11490.1257
2007-10-24 13:00:00,26.15,26.16,25.98,26.07,72351.88509874325,10.9517,10.9559,10.8805,10.9182,72351.8851
2007-10-24 13:05:00,26.08,26.15,26.07,26.08,107001.79533213643,10.9224,10.9517,10.9182,10.9224,107001.7953
2007-10-24 13:10:00,26.09,26.1,26.06,26.08,21903.05206463196,10.9266,10.9308,10.914,10.9224,21903.0521
2007-10-24 13:15:00,26.09,26.09,26.05,26.07,30341.1131059246,10.9266,10.9266,10.9098,10.9182,30341.1131
2007-10-24 13:20:00,26.08,26.1,26.05,26.1,26750.44883303411,10.9224,10.9308,10.9098,10.9308,26750.4488
2007-10-24 13:25:00,26.1,26.11,26.07,26.08,42369.83842010771,10.9308,10.9349,10.9182,10.9224,42369.8384
2007-10-24 13:30:00,26.07,26.1,26.06,26.08,26391.38240574506,10.9182,10.9308,10.914,10.9224,26391.3824
2007-10-24 13:35:00,26.08,26.09,26.07,26.08,16517.055655296226,10.9224,10.9266,10.9182,10.9224,16517.0557
2007-10-24 13:40:00,26.08,26.09,26.06,26.06,11310.592459605024,10.9224,10.9266,10.914,10.914,11310.5925
2007-10-24 13:45:00,26.07,26.07,26.05,26.06,30161.579892280068,10.9182,10.9182,10.9098,10.914,30161.5799
2007-10-24 13:50:00,26.06,26.07,26.05,26.06,10412.926391382403,10.914,10.9182,10.9098,10.914,10412.9264
2007-10-24 13:55:00,26.04,26.07,26.03,26.06,29263.913824057447,10.9056,10.9182,10.9014,10.914,29263.9138
2007-10-24 14:00:00,26.08,26.09,26.03,26.04,19748.653500897664,10.9224,10.9266,10.9014,10.9056,19748.6535
2007-10-24 14:05:00,26.06,26.07,26.04,26.05,10053.859964093355,10.914,10.9182,10.9056,10.9098,10053.86
2007-10-24 14:10:00,26.05,26.07,26.03,26.06,24416.51705565529,10.9098,10.9182,10.9014,10.914,24416.5171
2007-10-24 14:15:00,26.06,26.06,26.03,26.03,63913.82405745062,10.914,10.914,10.9014,10.9014,63913.8241
2007-10-24 14:20:00,26.04,26.11,26.04,26.06,44344.70377019748,10.9056,10.9349,10.9056,10.914,44344.7038
2007-10-24 14:25:00,26.06,26.19,26.03,26.11,39856.37342908437,10.914,10.9684,10.9014,10.9349,39856.3734
2007-10-24 14:30:00,26.11,26.15,26.08,26.11,85637.34290843805,10.9349,10.9517,10.9224,10.9349,85637.3429
2007-10-24 14:35:00,26.11,26.12,26.05,26.07,10771.992818671451,10.9349,10.9391,10.9098,10.9182,10771.9928
2007-10-24 14:40:00,26.1,26.1,26.02,26.04,20287.25314183124,10.9308,10.9308,10.8972,10.9056,20287.2531
2007-10-24 14:45:00,26.04,26.07,26.03,26.05,28007.181328545776,10.9056,10.9182,10.9014,10.9098,28007.1813
2007-10-24 14:50:00,26.07,26.08,26.01,26.07,30879.712746858164,10.9182,10.9224,10.8931,10.9182,30879.7127
2007-10-24 14:55:00,26.08,26.08,25.97,26.03,77917.4147217235,10.9224,10.9224,10.8763,10.9014,77917.4147
2007-10-24 15:00:00,26.03,26.08,26.03,26.06,49371.63375224416,10.9014,10.9224,10.9014,10.914,49371.6338
2007-10-24 15:05:00,26.05,26.08,26.02,26.08,34290.84380610412,10.9098,10.9224,10.8972,10.9224,34290.8438
2007-10-24 15:10:00,26.08,26.1,25.98,26.05,57809.69479353679,10.9224,10.9308,10.8805,10.9098,57809.6948
2007-10-24 15:15:00,26.06,26.07,25.98,26.01,68222.6211849192,10.914,10.9182,10.8805,10.8931,68222.6212
2007-10-24 15:20:00,26.01,26.09,26.01,26.05,39138.24057450628,10.8931,10.9266,10.8931,10.9098,39138.2406
2007-10-24 15:25:00,26.06,26.13,26.06,26.1,48294.43447037701,10.914,10.9433,10.914,10.9308,48294.4345
2007-10-24 15:30:00,26.09,26.1,26.0,26.02,55655.29622980251,10.9266,10.9308,10.8889,10.8972,55655.2962
2007-10-24 15:35:00,26.01,26.04,25.97,25.99,61938.95870736085,10.8931,10.9056,10.8763,10.8847,61938.9587
2007-10-24 15:40:00,25.99,26.06,25.98,26.03,75583.4829443447,10.8847,10.914,10.8805,10.9014,75583.4829
2007-10-24 15:45:00,26.03,26.03,25.99,26.01,63016.157989228,10.9014,10.9014,10.8847,10.8931,63016.158
2007-10-24 15:50:00,26.0,26.01,25.98,26.01,112746.8581687612,10.8889,10.8931,10.8805,10.8931,112746.8582
2007-10-24 15:55:00,26.01,26.06,25.97,26.02,133752.24416517053,10.8931,10.914,10.8763,10.8972,133752.2442
2007-10-25 09:30:00,26.77,26.79,26.08,26.08,55475.76301615798,11.2114,11.2197,10.9224,10.9224,55475.763
2007-10-25 09:35:00,25.95,26.33,25.86,26.07,124416.51705565528,10.8679,11.0271,10.8302,10.9182,124416.5171
2007-10-25 09:40:00,26.11,26.33,26.09,26.25,84021.54398563733,10.9349,11.0271,10.9266,10.9936,84021.544
2007-10-25 09:45:00,26.2,26.35,26.18,26.35,440215.43985637336,10.9726,11.0355,10.9643,11.0355,440215.4399
2007-10-25 09:50:00,26.32,26.33,26.24,26.29,19210.05385996409,11.0229,11.0271,10.9894,11.0103,19210.0539
2007-10-25 09:55:00,26.28,26.38,26.25,26.35,29982.046678635543,11.0061,11.048,10.9936,11.0355,29982.0467
2007-10-25 10:00:00,26.37,26.49,26.35,26.43,448833.03411131055,11.0438,11.0941,11.0355,11.069,448833.0341
2007-10-25 10:05:00,26.5,27.01,26.46,26.86,90843.80610412924,11.0983,11.3119,11.0815,11.249,90843.8061
2007-10-25 10:10:00,26.83,26.88,26.81,26.88,605924.5960502692,11.2365,11.2574,11.2281,11.2574,605924.5961
2007-10-25 10:15:00,26.88,26.88,26.82,26.88,321184.9192100538,11.2574,11.2574,11.2323,11.2574,321184.9192
2007-10-25 10:20:00,26.88,26.9,26.59,26.65,484021.54398563725,11.2574,11.2658,11.136,11.1611,484021.544
2007-10-25 10:25:00,26.63,26.79,26.63,26.71,57450.62836624775,11.1527,11.2197,11.1527,11.1862,57450.6284
2007-10-25 10:30:00,26.72,26.76,26.62,26.68,70377.01974865349,11.1904,11.2072,11.1485,11.1737,70377.0197
2007-10-25 10:35:00,26.71,26.85,26.65,26.8,77737.88150807898,11.1862,11.2449,11.1611,11.2239,77737.8815
2007-10-25 10:40:00,26.81,26.82,26.79,26.79,28007.181328545776,11.2281,11.2323,11.2197,11.2197,28007.1813
2007-10-25 10:45:00,26.79,26.8,26.75,26.77,17414.721723518847,11.2197,11.2239,11.203,11.2114,17414.7217
2007-10-25 10:50:00,26.79,26.83,26.72,26.72,89228.00718132853,11.2197,11.2365,11.1904,11.1904,89228.0072
2007-10-25 10:55:00,26.71,26.74,26.66,26.72,95511.66965888688,11.1862,11.1988,11.1653,11.1904,95511.6697
2007-10-25 11:00:00,26.7,26.72,26.66,26.67,56014.36265709155,11.182,11.1904,11.1653,11.1695,56014.3627
2007-10-25 11:05:00,26.68,26.68,26.65,26.68,47576.30161579892,11.1737,11.1737,11.1611,11.1737,47576.3016
2007-10-25 11:10:00,26.68,26.71,26.67,26.68,57091.5619389587,11.1737,11.1862,11.1695,11.1737,57091.5619
2007-10-25 11:15:00,26.68,26.69,26.62,26.65,64991.02333931776,11.1737,11.1778,11.1485,11.1611,64991.0233
2007-10-25 11:20:00,26.65,26.66,26.62,26.62,92818.67145421902,11.1611,11.1653,11.1485,11.1485,92818.6715
2007-10-25 11:25:00,26.63,26.64,26.62,26.62,89587.07360861757,11.1527,11.1569,11.1485,11.1485,89587.0736
2007-10-25 11:30:00,26.63,26.65,26.62,26.65,54578.09694793536,11.1527,11.1611,11.1485,11.1611,54578.0969
2007-10-25 11:35:00,26.64,26.64,26.59,26.6,214362.6570915619,11.1569,11.1569,11.136,11.1402,214362.6571
2007-10-25 11:40:00,26.6,26.6,26.57,26.6,29982.046678635543,11.1402,11.1402,11.1276,11.1402,29982.0467
2007-10-25 11:45:00,26.59,26.6,26.56,26.58,31418.31238779173,11.136,11.1402,11.1234,11.1318,31418.3124
2007-10-25 11:50:00,26.58,26.58,26.52,26.56,23698.384201077195,11.1318,11.1318,11.1067,11.1234,23698.3842
2007-10-25 11:55:00,26.54,26.56,26.45,26.45,35368.043087971266,11.115,11.1234,11.0773,11.0773,35368.0431
2007-10-25 12:00:00,26.45,26.51,26.42,26.49,51166.9658886894,11.0773,11.1025,11.0648,11.0941,51166.9659
2007-10-25 12:05:00,26.49,26.55,26.48,26.53,28186.7145421903,11.0941,11.1192,11.0899,11.1108,28186.7145
2007-10-25 12:10:00,26.53,26.53,26.47,26.49,41831.23877917414,11.1108,11.1108,11.0857,11.0941,41831.2388
2007-10-25 12:15:00,26.49,26.5,26.46,26.46,57271.09515260322,11.0941,11.0983,11.0815,11.0815,57271.0952
2007-10-25 12:20:00,26.47,26.48,26.44,26.45,40215.43985637342,11.0857,11.0899,11.0731,11.0773,40215.4399
2007-10-25 12:25:00,26.45,26.46,26.43,26.43,45780.96947935368,11.0773,11.0815,11.069,11.069,45780.9695
2007-10-25 12:30:00,26.43,26.46,26.4,26.45,28904.8473967684,11.069,11.0815,11.0564,11.0773,28904.8474
2007-10-25 12:35:00,26.45,26.46,26.43,26.44,19210.05385996409,11.0773,11.0815,11.069,11.0731,19210.0539
2007-10-25 12:40:00,26.43,26.48,26.43,26.47,384201.0771992818,11.069,11.0899,11.069,11.0857,384201.0772
2007-10-25 12:45:00,26.47,26.49,26.45,26.46,28007.181328545776,11.0857,11.0941,11.0773,11.0815,28007.1813
2007-10-25 12:50:00,26.46,26.46,26.45,26.45,39317.7737881508,11.0815,11.0815,11.0773,11.0773,39317.7738
2007-10-25 12:55:00,26.45,26.46,26.44,26.45,24416.51705565529,11.0773,11.0815,11.0731,11.0773,24416.5171
2007-10-25 13:00:00,26.45,26.46,26.39,26.39,21543.985637342907,11.0773,11.0815,11.0522,11.0522,21543.9856
2007-10-25 13:05:00,26.4,26.41,26.33,26.36,36086.175942549366,11.0564,11.0606,11.0271,11.0396,36086.1759
2007-10-25 13:10:00,26.36,26.42,26.36,26.42,16876.122082585276,11.0396,11.0648,11.0396,11.0648,16876.1221
2007-10-25 13:15:00,26.42,26.44,26.36,26.36,25314.183123877912,11.0648,11.0731,11.0396,11.0396,25314.1831
2007-10-25 13:20:00,26.36,26.38,26.2,26.25,43087.97127468581,11.0396,11.048,10.9726,10.9936,43087.9713
2007-10-25 13:25:00,26.26,26.29,26.18,26.18,24236.98384201077,10.9978,11.0103,10.9643,10.9643,24236.9838
2007-10-25 13:30:00,26.18,26.27,26.18,26.26,34649.91023339317,10.9643,11.002,10.9643,10.9978,34649.9102
2007-10-25 13:35:00,26.26,26.27,26.21,26.22,49910.23339317773,10.9978,11.002,10.9768,10.981,49910.2334
2007-10-25 13:40:00,26.21,26.21,26.16,26.17,87971.27468581687,10.9768,10.9768,10.9559,10.9601,87971.2747
2007-10-25 13:45:00,26.17,26.18,26.16,26.16,147217.23518850986,10.9601,10.9643,10.9559,10.9559,147217.2352
2007-10-25 13:50:00,26.16,26.18,26.14,26.14,35547.576301615794,10.9559,10.9643,10.9475,10.9475,35547.5763
2007-10-25 13:55:00,26.14,26.14,26.11,26.12,32854.57809694793,10.9475,10.9475,10.9349,10.9391,32854.5781
2007-10-25 14:00:00,26.13,26.13,25.93,25.94,66068.2226211849,10.9433,10.9433,10.8596,10.8637,66068.2226
2007-10-25 14:05:00,25.94,25.99,25.92,25.96,86355.47576301615,10.8637,10.8847,10.8554,10.8721,86355.4758
2007-10-25 14:10:00,25.95,26.01,25.93,26.01,92639.1382405745,10.8679,10.8931,10.8596,10.8931,92639.1382
2007-10-25 14:15:00,26.01,26.14,26.0,26.05,76481.14901256732,10.8931,10.9475,10.8889,10.9098,76481.149
2007-10-25 14:20:00,26.07,26.11,26.05,26.1,49910.23339317773,10.9182,10.9349,10.9098,10.9308,49910.2334
2007-10-25 14:25:00,26.1,26.1,26.08,26.1,41651.70556552961,10.9308,10.9308,10.9224,10.9308,41651.7056
2007-10-25 14:30:00,26.1,26.11,26.03,26.07,34470.37701974865,10.9308,10.9349,10.9014,10.9182,34470.377
2007-10-25 14:35:00,26.07,26.07,26.04,26.04,54937.16337522441,10.9182,10.9182,10.9056,10.9056,54937.1634
2007-10-25 14:40:00,26.04,26.06,25.93,25.93,78815.08078994612,10.9056,10.914,10.8596,10.8596,78815.0808
2007-10-25 14:45:00,25.95,25.96,25.93,25.94,59605.02692998204,10.8679,10.8721,10.8596,10.8637,59605.0269
2007-10-25 14:50:00,25.94,25.97,25.93,25.96,100718.13285457809,10.8637,10.8763,10.8596,10.8721,100718.1329
2007-10-25 14:55:00,25.97,26.01,25.93,25.98,173249.55116696586,10.8763,10.8931,10.8596,10.8805,173249.5512
2007-10-25 15:00:00,25.98,26.03,25.93,26.01,64811.49012567324,10.8805,10.9014,10.8596,10.8931,64811.4901
2007-10-25 15:05:00,26.03,26.04,25.95,25.96,88509.87432675043,10.9014,10.9056,10.8679,10.8721,88509.8743
2007-10-25 15:10:00,25.97,26.04,25.95,25.96,70556.55296229801,10.8763,10.9056,10.8679,10.8721,70556.553
2007-10-25 15:15:00,25.96,26.01,25.96,26.0,66965.88868940753,10.8721,10.8931,10.8721,10.8889,66965.8887
2007-10-25 15:20:00,26.01,26.01,25.93,25.93,53141.83123877917,10.8931,10.8931,10.8596,10.8596,53141.8312
2007-10-25 15:25:00,25.93,25.95,25.91,25.92,64991.02333931776,10.8596,10.8679,10.8512,10.8554,64991.0233
2007-10-25 15:30:00,25.92,25.95,25.9,25.94,67863.55475763015,10.8554,10.8679,10.847,10.8637,67863.5548
2007-10-25 15:35:00,25.95,25.95,25.9,25.9,121903.05206463192,10.8679,10.8679,10.847,10.847,121903.0521
2007-10-25 15:40:00,25.9,25.93,25.82,25.87,167145.42190305205,10.847,10.8596,10.8135,10.8344,167145.4219
2007-10-25 15:45:00,25.87,25.88,25.78,25.79,119210.05385996409,10.8344,10.8386,10.7967,10.8009,119210.0539
2007-10-25 15:50:00,25.79,25.81,25.77,25.8,120287.2531418312,10.8009,10.8093,10.7925,10.8051,120287.2531
2007-10-25 15:55:00,25.81,25.81,25.74,25.74,222082.58527827644,10.8093,10.8093,10.78,10.78,222082.5853
2007-10-26 09:30:00,26.02,26.02,25.47,25.57,869120.2872531418,10.8972,10.8972,10.6669,10.7088,869120.2873
2007-10-26 09:35:00,25.56,25.6,25.0,25.09,79533.21364452422,10.7046,10.7214,10.4701,10.5078,79533.2136
2007-10-26 09:40:00,24.99,25.51,24.99,25.44,31597.84560143626,10.4659,10.6837,10.4659,10.6543,31597.8456
2007-10-26 09:45:00,25.44,25.48,25.35,25.36,28186.7145421903,10.6543,10.6711,10.6167,10.6208,28186.7145
2007-10-26 09:50:00,25.37,25.45,25.34,25.37,16337.522441651705,10.625,10.6585,10.6125,10.625,16337.5224
2007-10-26 09:55:00,25.38,25.4,25.33,25.33,22441.651705565528,10.6292,10.6376,10.6083,10.6083,22441.6517
2007-10-26 10:00:00,25.34,25.34,25.28,25.32,651885.0987432674,10.6125,10.6125,10.5873,10.6041,651885.0987
2007-10-26 10:05:00,25.32,25.41,25.3,25.33,61938.95870736085,10.6041,10.6418,10.5957,10.6083,61938.9587
2007-10-26 10:10:00,25.32,25.34,25.31,25.34,22082.58527827648,10.6041,10.6125,10.5999,10.6125,22082.5853
2007-10-26 10:15:00,25.34,25.47,25.32,25.44,207360.86175942543,10.6125,10.6669,10.6041,10.6543,207360.8618
2007-10-26 10:20:00,25.43,25.43,25.37,25.42,24775.58348294434,10.6502,10.6502,10.625,10.646,24775.5835
2007-10-26 10:25:00,25.39,25.41,25.36,25.37,15080.789946140034,10.6334,10.6418,10.6208,10.625,15080.7899
2007-10-26 10:30:00,25.36,25.4,25.35,25.39,17235.188509874326,10.6208,10.6376,10.6167,10.6334,17235.1885
2007-10-26 10:35:00,25.39,25.4,25.35,25.35,22980.2513464991,10.6334,10.6376,10.6167,10.6167,22980.2513
2007-10-26 10:40:00,25.37,25.4,25.34,25.38,32136.445242369835,10.625,10.6376,10.6125,10.6292,32136.4452
2007-10-26 10:45:00,25.39,25.43,25.37,25.43,33572.71095152603,10.6334,10.6502,10.625,10.6502,33572.711
2007-10-26 10:50:00,25.42,25.44,25.36,25.36,15439.856373429082,10.646,10.6543,10.6208,10.6208,15439.8564
2007-10-26 10:55:00,25.39,25.39,25.36,25.38,25852.782764811487,10.6334,10.6334,10.6208,10.6292,25852.7828
2007-10-26 11:00:00,25.38,25.4,25.37,25.39,24775.58348294434,10.6292,10.6376,10.625,10.6334,24775.5835
2007-10-26 11:05:00,25.39,25.4,25.37,25.38,30700.17953321364,10.6334,10.6376,10.625,10.6292,30700.1795
2007-10-26 11:10:00,25.39,25.4,25.38,25.39,26032.31597845601,10.6334,10.6376,10.6292,10.6334,26032.316
2007-10-26 11:15:00,25.38,25.39,25.33,25.34,18491.921005386,10.6292,10.6334,10.6083,10.6125,18491.921
2007-10-26 11:20:00,25.34,25.37,25.33,25.35,589048.473967684,10.6125,10.625,10.6083,10.6167,589048.474
2007-10-26 11:25:00,25.35,25.36,25.29,25.29,111669.65888689406,10.6167,10.6208,10.5915,10.5915,111669.6589
2007-10-26 11:30:00,25.29,25.3,25.23,25.24,17235.188509874326,10.5915,10.5957,10.5664,10.5706,17235.1885
2007-10-26 11:35:00,25.25,25.29,25.25,25.29,36983.84201077199,10.5748,10.5915,10.5748,10.5915,36983.842
2007-10-26 11:40:00,25.3,25.32,25.29,25.3,26032.31597845601,10.5957,10.6041,10.5915,10.5957,26032.316
2007-10-26 11:45:00,25.3,25.37,25.29,25.37,14362.657091561938,10.5957,10.625,10.5915,10.625,14362.6571
2007-10-26 11:50:00,25.37,25.42,25.34,25.34,26032.31597845601,10.625,10.646,10.6125,10.6125,26032.316
2007-10-26 11:55:00,25.34,25.35,25.29,25.32,22082.58527827648,10.6125,10.6167,10.5915,10.6041,22082.5853
2007-10-26 12:00:00,25.32,25.34,25.23,25.23,39676.84021543985,10.6041,10.6125,10.5664,10.5664,39676.8402
2007-10-26 12:05:00,25.23,25.28,25.23,25.28,11310.592459605024,10.5664,10.5873,10.5664,10.5873,11310.5925
2007-10-26 12:10:00,25.29,25.32,25.29,25.31,10951.526032315976,10.5915,10.6041,10.5915,10.5999,10951.526
2007-10-26 12:15:00,25.3,25.32,25.3,25.32,12567.324955116695,10.5957,10.6041,10.5957,10.6041,12567.325
2007-10-26 12:20:00,25.31,25.34,25.3,25.33,15798.92280071813,10.5999,10.6125,10.5957,10.6083,15798.9228
2007-10-26 12:25:00,25.33,25.39,25.33,25.37,9874.326750448832,10.6083,10.6334,10.6083,10.625,9874.3268
2007-10-26 12:30:00,25.37,25.37,25.35,25.35,17773.788150807897,10.625,10.625,10.6167,10.6167,17773.7882
2007-10-26 12:35:00,25.35,25.37,25.34,25.35,11849.192100538598,10.6167,10.625,10.6125,10.6167,11849.1921
2007-10-26 12:40:00,25.34,25.36,25.34,25.35,8438.061041292638,10.6125,10.6208,10.6125,10.6167,8438.061
2007-10-26 12:45:00,25.35,25.37,25.32,25.33,11310.592459605024,10.6167,10.625,10.6041,10.6083,11310.5925
2007-10-26 12:50:00,25.33,25.34,25.28,25.31,8797.127468581686,10.6083,10.6125,10.5873,10.5999,8797.1275
2007-10-26 12:55:00,25.3,25.32,25.3,25.32,2872.531418312388,10.5957,10.6041,10.5957,10.6041,2872.5314
2007-10-26 13:00:00,25.32,25.33,25.3,25.32,9335.72710951526,10.6041,10.6083,10.5957,10.6041,9335.7271
2007-10-26 13:05:00,25.32,25.34,25.3,25.32,21903.05206463196,10.6041,10.6125,10.5957,10.6041,21903.0521
2007-10-26 13:10:00,25.31,25.31,25.28,25.3,17594.254937163372,10.5999,10.5999,10.5873,10.5957,17594.2549
2007-10-26 13:15:00,25.3,25.31,25.27,25.27,24236.98384201077,10.5957,10.5999,10.5831,10.5831,24236.9838
2007-10-26 13:20:00,25.27,25.32,25.27,25.3,19210.05385996409,10.5831,10.6041,10.5831,10.5957,19210.0539
2007-10-26 13:25:00,25.32,25.32,25.27,25.27,8976.660682226211,10.6041,10.6041,10.5831,10.5831,8976.6607
2007-10-26 13:30:00,25.28,25.28,25.24,25.24,27289.04847396768,10.5873,10.5873,10.5706,10.5706,27289.0485
2007-10-26 13:35:00,25.25,25.27,25.22,25.24,34829.443447037695,10.5748,10.5831,10.5622,10.5706,34829.4434
2007-10-26 13:40:00,25.25,25.25,25.22,25.24,19748.653500897664,10.5748,10.5748,10.5622,10.5706,19748.6535
2007-10-26 13:45:00,25.24,25.25,25.24,25.25,13644.52423698384,10.5706,10.5748,10.5706,10.5748,13644.5242
2007-10-26 13:50:00,25.25,25.26,25.25,25.25,14183.123877917413,10.5748,10.579,10.5748,10.5748,14183.1239
2007-10-26 13:55:00,25.26,25.28,25.26,25.26,15978.456014362657,10.579,10.5873,10.579,10.579,15978.456
2007-10-26 14:00:00,25.25,25.28,25.25,25.28,15439.856373429082,10.5748,10.5873,10.5748,10.5873,15439.8564
2007-10-26 14:05:00,25.28,25.31,25.28,25.3,18132.854578096943,10.5873,10.5999,10.5873,10.5957,18132.8546
2007-10-26 14:10:00,25.3,25.32,25.27,25.27,19210.05385996409,10.5957,10.6041,10.5831,10.5831,19210.0539
2007-10-26 14:15:00,25.27,25.34,25.27,25.32,30700.17953321364,10.5831,10.6125,10.5831,10.6041,30700.1795
2007-10-26 14:20:00,25.3,25.32,25.29,25.29,16696.58886894075,10.5957,10.6041,10.5915,10.5915,16696.5889
2007-10-26 14:25:00,25.3,25.3,25.23,25.25,32675.04488330341,10.5957,10.5957,10.5664,10.5748,32675.0449
2007-10-26 14:30:00,25.25,25.29,25.24,25.28,22082.58527827648,10.5748,10.5915,10.5706,10.5873,22082.5853
2007-10-26 14:35:00,25.28,25.29,25.24,25.29,33213.64452423698,10.5873,10.5915,10.5706,10.5915,33213.6445
2007-10-26 14:40:00,25.27,25.29,25.27,25.28,15080.789946140034,10.5831,10.5915,10.5831,10.5873,15080.7899
2007-10-26 14:45:00,25.28,25.28,25.22,25.24,14542.19030520646,10.5873,10.5873,10.5622,10.5706,14542.1903
2007-10-26 14:50:00,25.24,25.27,25.23,25.27,12926.391382405744,10.5706,10.5831,10.5664,10.5831,12926.3914
2007-10-26 14:55:00,25.27,25.28,25.26,25.28,14362.657091561938,10.5831,10.5873,10.579,10.5873,14362.6571
2007-10-26 15:00:00,25.27,25.3,25.27,25.27,52423.69838420107,10.5831,10.5957,10.5831,10.5831,52423.6984
2007-10-26 15:05:00,25.28,25.29,25.27,25.27,14721.723518850986,10.5873,10.5915,10.5831,10.5831,14721.7235
2007-10-26 15:10:00,25.27,25.29,25.27,25.29,17953.321364452422,10.5831,10.5915,10.5831,10.5915,17953.3214
2007-10-26 15:15:00,25.29,25.29,25.26,25.27,30879.712746858164,10.5915,10.5915,10.579,10.5831,30879.7127
2007-10-26 15:20:00,25.27,25.32,25.26,25.32,44524.236983842005,10.5831,10.6041,10.579,10.6041,44524.237
2007-10-26 15:25:00,25.32,25.33,25.3,25.32,26570.915619389583,10.6041,10.6083,10.5957,10.6041,26570.9156
2007-10-26 15:30:00,25.32,25.35,25.32,25.34,54039.49730700179,10.6041,10.6167,10.6041,10.6125,54039.4973
2007-10-26 15:35:00,25.33,25.39,25.33,25.37,52423.69838420107,10.6083,10.6334,10.6083,10.625,52423.6984
2007-10-26 15:40:00,25.37,25.38,25.37,25.37,36983.84201077199,10.625,10.6292,10.625,10.625,36983.842
2007-10-26 15:45:00,25.37,25.37,25.32,25.33,46678.6355475763,10.625,10.625,10.6041,10.6083,46678.6355
2007-10-26 15:50:00,25.33,25.35,25.32,25.35,58886.89407540394,10.6083,10.6167,10.6041,10.6167,58886.8941
2007-10-26 15:55:00,25.35,25.4,25.32,25.39,90664.27289048472,10.6167,10.6376,10.6041,10.6334,90664.2729
2007-10-29 09:30:00,25.42,25.46,25.31,25.31,32854.57809694793,10.646,10.6627,10.5999,10.5999,32854.5781
2007-10-29 09:35:00,25.36,25.37,25.31,25.34,10053.859964093355,10.6208,10.625,10.5999,10.6125,10053.86
2007-10-29 09:40:00,25.36,25.4,25.36,25.38,12387.79174147217,10.6208,10.6376,10.6208,10.6292,12387.7917
2007-10-29 09:45:00,25.4,25.4,25.37,25.37,25134.64991023339,10.6376,10.6376,10.625,10.625,25134.6499
2007-10-29 09:50:00,25.38,25.48,25.37,25.39,21364.45242369838,10.6292,10.6711,10.625,10.6334,21364.4524
2007-10-29 09:55:00,25.38,25.39,25.33,25.34,8797.127468581686,10.6292,10.6334,10.6083,10.6125,8797.1275
2007-10-29 10:00:00,25.34,25.36,25.3,25.3,29982.046678635543,10.6125,10.6208,10.5957,10.5957,29982.0467
2007-10-29 10:05:00,25.3,25.38,25.28,25.35,32675.04488330341,10.5957,10.6292,10.5873,10.6167,32675.0449
2007-10-29 10:10:00,25.35,25.37,25.34,25.34,15798.92280071813,10.6167,10.625,10.6125,10.6125,15798.9228
2007-10-29 10:15:00,25.35,25.37,25.34,25.34,43985.637342908434,10.6167,10.625,10.6125,10.6125,43985.6373
2007-10-29 10:20:00,25.35,25.39,25.35,25.38,39317.7737881508,10.6167,10.6334,10.6167,10.6292,39317.7738
2007-10-29 10:25:00,25.38,25.4,25.36,25.4,27468.581687612204,10.6292,10.6376,10.6208,10.6376,27468.5817
2007-10-29 10:30:00,25.39,25.4,25.35,25.38,38779.17414721723,10.6334,10.6376,10.6167,10.6292,38779.1741
2007-10-29 10:35:00,25.39,25.39,25.36,25.37,20825.852782764807,10.6334,10.6334,10.6208,10.625,20825.8528
2007-10-29 10:40:00,25.39,25.4,25.39,25.39,35008.97666068222,10.6334,10.6376,10.6334,10.6334,35008.9767
2007-10-29 10:45:00,25.39,25.4,25.39,25.4,36086.175942549366,10.6334,10.6376,10.6334,10.6376,36086.1759
2007-10-29 10:50:00,25.4,25.4,25.34,25.35,38420.10771992818,10.6376,10.6376,10.6125,10.6167,38420.1077
2007-10-29 10:55:00,25.35,25.37,25.34,25.37,18312.38779174147,10.6167,10.625,10.6125,10.625,18312.3878
2007-10-29 11:00:00,25.37,25.39,25.37,25.38,10951.526032315976,10.625,10.6334,10.625,10.6292,10951.526
2007-10-29 11:05:00,25.38,25.39,25.38,25.39,9874.326750448832,10.6292,10.6334,10.6292,10.6334,9874.3268
2007-10-29 11:10:00,25.38,25.41,25.38,25.41,22082.58527827648,10.6292,10.6418,10.6292,10.6418,22082.5853
2007-10-29 11:15:00,25.42,25.45,25.4,25.4,22800.71813285457,10.646,10.6585,10.6376,10.6376,22800.7181
2007-10-29 11:20:00,25.4,25.44,25.4,25.44,16876.122082585276,10.6376,10.6543,10.6376,10.6543,16876.1221
2007-10-29 11:25:00,25.44,25.44,25.4,25.4,16517.055655296226,10.6543,10.6543,10.6376,10.6376,16517.0557
2007-10-29 11:30:00,25.41,25.42,25.39,25.39,24775.58348294434,10.6418,10.646,10.6334,10.6334,24775.5835
2007-10-29 11:35:00,25.39,25.39,25.37,25.38,12926.391382405744,10.6334,10.6334,10.625,10.6292,12926.3914
2007-10-29 11:40:00,25.38,25.41,25.38,25.41,25493.71633752244,10.6292,10.6418,10.6292,10.6418,25493.7163
2007-10-29 11:45:00,25.41,25.42,25.38,25.39,32315.97845601436,10.6418,10.646,10.6292,10.6334,32315.9785
2007-10-29 11:50:00,25.39,25.43,25.39,25.42,24236.98384201077,10.6334,10.6502,10.6334,10.646,24236.9838
2007-10-29 11:55:00,25.42,25.42,25.42,25.42,12567.324955116695,10.646,10.646,10.646,10.646,12567.325
2007-10-29 12:00:00,25.42,25.44,25.38,25.43,73429.0843806104,10.646,10.6543,10.6292,10.6502,73429.0844
2007-10-29 12:05:00,25.44,25.44,25.38,25.41,22082.58527827648,10.6543,10.6543,10.6292,10.6418,22082.5853
2007-10-29 12:10:00,25.41,25.41,25.39,25.39,14183.123877917413,10.6418,10.6418,10.6334,10.6334,14183.1239
2007-10-29 12:15:00,25.39,25.4,25.39,25.4,16876.122082585276,10.6334,10.6376,10.6334,10.6376,16876.1221
2007-10-29 12:20:00,25.4,25.4,25.39,25.39,9874.326750448832,10.6376,10.6376,10.6334,10.6334,9874.3268
2007-10-29 12:25:00,25.39,25.39,25.36,25.36,20646.319569120285,10.6334,10.6334,10.6208,10.6208,20646.3196
2007-10-29 12:30:00,25.35,25.37,25.35,25.36,4847.396768402154,10.6167,10.625,10.6167,10.6208,4847.3968
2007-10-29 12:35:00,25.36,25.36,25.34,25.35,17953.321364452422,10.6208,10.6208,10.6125,10.6167,17953.3214
2007-10-29 12:40:00,25.35,25.35,25.34,25.35,72351.88509874325,10.6167,10.6167,10.6125,10.6167,72351.8851
2007-10-29 12:45:00,25.34,25.37,25.34,25.35,114003.59066427288,10.6125,10.625,10.6125,10.6167,114003.5907
2007-10-29 12:50:00,25.35,25.38,25.35,25.37,19748.653500897664,10.6167,10.6292,10.6167,10.625,19748.6535
2007-10-29 12:55:00,25.37,25.37,25.36,25.37,3770.197486535009,10.625,10.625,10.6208,10.625,3770.1975
2007-10-29 13:00:00,25.37,25.37,25.34,25.34,14542.19030520646,10.625,10.625,10.6125,10.6125,14542.1903
2007-10-29 13:05:00,25.34,25.35,25.34,25.34,11669.658886894074,10.6125,10.6167,10.6125,10.6125,11669.6589
2007-10-29 13:10:00,25.34,25.35,25.34,25.34,14183.123877917413,10.6125,10.6167,10.6125,10.6125,14183.1239
2007-10-29 13:15:00,25.34,25.35,25.34,25.34,34111.3105924596,10.6125,10.6167,10.6125,10.6125,34111.3106
2007-10-29 13:20:00,25.34,25.37,25.34,25.37,15619.389587073609,10.6125,10.625,10.6125,10.625,15619.3896
2007-10-29 13:25:00,25.37,25.37,25.34,25.35,10412.926391382403,10.625,10.625,10.6125,10.6167,10412.9264
2007-10-29 13:30:00,25.35,25.36,25.34,25.34,17594.254937163372,10.6167,10.6208,10.6125,10.6125,17594.2549
2007-10-29 13:35:00,25.35,25.35,25.34,25.35,19030.520646319565,10.6167,10.6167,10.6125,10.6167,19030.5206
2007-10-29 13:40:00,25.34,25.35,25.34,25.35,13105.924596050269,10.6125,10.6167,10.6125,10.6167,13105.9246
2007-10-29 13:45:00,25.35,25.37,25.34,25.37,21184.919210053857,10.6167,10.625,10.6125,10.625,21184.9192
2007-10-29 13:50:00,25.35,25.37,25.35,25.36,14721.723518850986,10.6167,10.625,10.6167,10.6208,14721.7235
2007-10-29 13:55:00,25.35,25.38,25.35,25.38,19030.520646319565,10.6167,10.6292,10.6167,10.6292,19030.5206
2007-10-29 14:00:00,25.38,25.39,25.38,25.38,8797.127468581686,10.6292,10.6334,10.6292,10.6292,8797.1275
2007-10-29 14:05:00,25.38,25.39,25.38,25.38,21903.05206463196,10.6292,10.6334,10.6292,10.6292,21903.0521
2007-10-29 14:10:00,25.37,25.37,25.34,25.35,47576.30161579892,10.625,10.625,10.6125,10.6167,47576.3016
2007-10-29 14:15:00,25.35,25.35,25.34,25.35,23698.384201077195,10.6167,10.6167,10.6125,10.6167,23698.3842
2007-10-29 14:20:00,25.34,25.35,25.34,25.35,13285.457809694792,10.6125,10.6167,10.6125,10.6167,13285.4578
2007-10-29 14:25:00,25.34,25.35,25.34,25.34,24955.116696588862,10.6125,10.6167,10.6125,10.6125,24955.1167
2007-10-29 14:30:00,25.34,25.36,25.34,25.35,43267.504488330334,10.6125,10.6208,10.6125,10.6167,43267.5045
2007-10-29 14:35:00,25.35,25.35,25.34,25.35,21005.38599640933,10.6167,10.6167,10.6125,10.6167,21005.386
2007-10-29 14:40:00,25.35,25.36,25.35,25.35,12387.79174147217,10.6167,10.6208,10.6167,10.6167,12387.7917
2007-10-29 14:45:00,25.35,25.36,25.34,25.34,15260.323159784555,10.6167,10.6208,10.6125,10.6125,15260.3232
2007-10-29 14:50:00,25.35,25.35,25.35,25.35,7181.328545780969,10.6167,10.6167,10.6167,10.6167,7181.3285
2007-10-29 14:55:00,25.35,25.37,25.35,25.35,23877.91741472172,10.6167,10.625,10.6167,10.6167,23877.9174
2007-10-29 15:00:00,25.35,25.35,25.33,25.34,24775.58348294434,10.6167,10.6167,10.6083,10.6125,24775.5835
2007-10-29 15:05:00,25.34,25.36,25.34,25.35,10233.39317773788,10.6125,10.6208,10.6125,10.6167,10233.3932
2007-10-29 15:10:00,25.35,25.37,25.35,25.35,15439.856373429082,10.6167,10.625,10.6167,10.6167,15439.8564
2007-10-29 15:15:00,25.35,25.36,25.34,25.35,19928.186714542186,10.6167,10.6208,10.6125,10.6167,19928.1867
2007-10-29 15:20:00,25.36,25.36,25.35,25.35,36086.175942549366,10.6208,10.6208,10.6167,10.6167,36086.1759
2007-10-29 15:25:00,25.36,25.38,25.35,25.38,24057.450628366245,10.6208,10.6292,10.6167,10.6292,24057.4506
2007-10-29 15:30:00,25.37,25.38,25.35,25.35,18671.45421903052,10.625,10.6292,10.6167,10.6167,18671.4542
2007-10-29 15:35:00,25.36,25.36,25.35,25.35,11849.192100538598,10.6208,10.6208,10.6167,10.6167,11849.1921
2007-10-29 15:40:00,25.36,25.36,25.34,25.34,21723.518850987428,10.6208,10.6208,10.6125,10.6125,21723.5189
2007-10-29 15:45:00,25.34,25.35,25.34,25.35,35727.10951526032,10.6125,10.6167,10.6125,10.6167,35727.1095
2007-10-29 15:50:00,25.35,25.36,25.34,25.35,35008.97666068222,10.6167,10.6208,10.6125,10.6167,35008.9767
2007-10-29 15:55:00,25.35,25.39,25.35,25.38,47396.76840215439,10.6167,10.6334,10.6167,10.6292,47396.7684
2007-10-30 09:30:00,25.29,25.39,25.23,25.39,13824.057450628365,10.5915,10.6334,10.5664,10.6334,13824.0575
2007-10-30 09:35:00,25.37,25.37,25.32,25.35,10412.926391382403,10.625,10.625,10.6041,10.6167,10412.9264
2007-10-30 09:40:00,25.34,25.48,25.34,25.46,8617.594254937163,10.6125,10.6711,10.6125,10.6627,8617.5943
2007-10-30 09:45:00,25.48,25.48,25.38,25.45,14542.19030520646,10.6711,10.6711,10.6292,10.6585,14542.1903
2007-10-30 09:50:00,25.45,25.45,25.43,25.43,13105.924596050269,10.6585,10.6585,10.6502,10.6502,13105.9246
2007-10-30 09:55:00,25.44,25.53,25.43,25.51,24596.050269299816,10.6543,10.692,10.6502,10.6837,24596.0503
2007-10-30 10:00:00,25.5,25.53,25.49,25.53,11131.0592459605,10.6795,10.692,10.6753,10.692,11131.0592
2007-10-30 10:05:00,25.51,25.51,25.44,25.45,24416.51705565529,10.6837,10.6837,10.6543,10.6585,24416.5171
2007-10-30 10:10:00,25.46,25.49,25.43,25.48,57809.69479353679,10.6627,10.6753,10.6502,10.6711,57809.6948
2007-10-30 10:15:00,25.47,25.48,25.44,25.45,28725.314183123875,10.6669,10.6711,10.6543,10.6585,28725.3142
2007-10-30 10:20:00,25.45,25.45,25.44,25.45,43087.97127468581,10.6585,10.6585,10.6543,10.6585,43087.9713
2007-10-30 10:25:00,25.44,25.46,25.44,25.45,41113.10592459604,10.6543,10.6627,10.6543,10.6585,41113.1059
2007-10-30 10:30:00,25.46,25.48,25.45,25.48,26570.915619389583,10.6627,10.6711,10.6585,10.6711,26570.9156
2007-10-30 10:35:00,25.48,25.49,25.47,25.48,27827.64811490125,10.6711,10.6753,10.6669,10.6711,27827.6481
2007-10-30 10:40:00,25.48,25.48,25.45,25.48,23339.31777378815,10.6711,10.6711,10.6585,10.6711,23339.3178
2007-10-30 10:45:00,25.47,25.47,25.44,25.45,11310.592459605024,10.6669,10.6669,10.6543,10.6585,11310.5925
2007-10-30 10:50:00,25.45,25.46,25.44,25.45,6822.26211849192,10.6585,10.6627,10.6543,10.6585,6822.2621
2007-10-30 10:55:00,25.45,25.46,25.45,25.45,3770.197486535009,10.6585,10.6627,10.6585,10.6585,3770.1975
2007-10-30 11:00:00,25.44,25.44,25.41,25.43,10951.526032315976,10.6543,10.6543,10.6418,10.6502,10951.526
2007-10-30 11:05:00,25.41,25.41,25.37,25.37,4847.396768402154,10.6418,10.6418,10.625,10.625,4847.3968
2007-10-30 11:10:00,25.37,25.39,25.34,25.38,201615.7989228007,10.625,10.6334,10.6125,10.6292,201615.7989
2007-10-30 11:15:00,25.37,25.43,25.37,25.43,5924.596050269299,10.625,10.6502,10.625,10.6502,5924.5961
2007-10-30 11:20:00,25.43,25.45,25.43,25.45,12926.391382405744,10.6502,10.6585,10.6502,10.6585,12926.3914
2007-10-30 11:25:00,25.44,25.46,25.41,25.41,16157.989228007178,10.6543,10.6627,10.6418,10.6418,16157.9892
2007-10-30 11:30:00,25.41,25.42,25.4,25.41,7540.394973070017,10.6418,10.646,10.6376,10.6418,7540.395
2007-10-30 11:35:00,25.41,25.43,25.41,25.42,5385.996409335727,10.6418,10.6502,10.6418,10.646,5385.9964
2007-10-30 11:40:00,25.42,25.43,25.41,25.43,3590.6642728904844,10.646,10.6502,10.6418,10.6502,3590.6643
2007-10-30 11:45:00,25.43,25.48,25.43,25.47,96409.3357271095,10.6502,10.6711,10.6502,10.6669,96409.3357
2007-10-30 11:50:00,25.48,25.48,25.45,25.46,22441.651705565528,10.6711,10.6711,10.6585,10.6627,22441.6517
2007-10-30 11:55:00,25.46,25.48,25.45,25.45,26391.38240574506,10.6627,10.6711,10.6585,10.6585,26391.3824
2007-10-30 12:00:00,25.45,25.48,25.45,25.47,7899.461400359065,10.6585,10.6711,10.6585,10.6669,7899.4614
2007-10-30 12:05:00,25.48,25.48,25.44,25.44,7360.861759425493,10.6711,10.6711,10.6543,10.6543,7360.8618
2007-10-30 12:10:00,25.44,25.45,25.43,25.45,9694.793536804307,10.6543,10.6585,10.6502,10.6585,9694.7935
2007-10-30 12:15:00,25.46,25.5,25.46,25.49,7181.328545780969,10.6627,10.6795,10.6627,10.6753,7181.3285
2007-10-30 12:20:00,25.49,25.5,25.49,25.49,7181.328545780969,10.6753,10.6795,10.6753,10.6753,7181.3285
2007-10-30 12:25:00,25.5,25.5,25.45,25.45,20287.25314183124,10.6795,10.6795,10.6585,10.6585,20287.2531
2007-10-30 12:30:00,25.44,25.47,25.44,25.47,37701.97486535009,10.6543,10.6669,10.6543,10.6669,37701.9749
2007-10-30 12:35:00,25.45,25.46,25.44,25.44,10771.992818671451,10.6585,10.6627,10.6543,10.6543,10771.9928
2007-10-30 12:40:00,25.45,25.46,25.44,25.46,3231.597845601436,10.6585,10.6627,10.6543,10.6627,3231.5978
2007-10-30 12:45:00,25.46,25.48,25.45,25.46,19389.58707360861,10.6627,10.6711,10.6585,10.6627,19389.5871
2007-10-30 12:50:00,25.46,25.47,25.45,25.45,15798.92280071813,10.6627,10.6669,10.6585,10.6585,15798.9228
2007-10-30 12:55:00,25.45,25.48,25.45,25.48,7001.795332136444,10.6585,10.6711,10.6585,10.6711,7001.7953
2007-10-30 13:00:00,25.48,25.48,25.45,25.45,7899.461400359065,10.6711,10.6711,10.6585,10.6585,7899.4614
2007-10-30 13:05:00,25.45,25.45,25.42,25.45,14542.19030520646,10.6585,10.6585,10.646,10.6585,14542.1903
2007-10-30 13:10:00,25.45,25.47,25.43,25.44,7001.795332136444,10.6585,10.6669,10.6502,10.6543,7001.7953
2007-10-30 13:15:00,25.45,25.47,25.44,25.44,13285.457809694792,10.6585,10.6669,10.6543,10.6543,13285.4578
2007-10-30 13:20:00,25.45,25.45,25.44,25.45,3770.197486535009,10.6585,10.6585,10.6543,10.6585,3770.1975
2007-10-30 13:25:00,25.44,25.45,25.44,25.45,5385.996409335727,10.6543,10.6585,10.6543,10.6585,5385.9964
2007-10-30 13:30:00,25.44,25.45,25.44,25.45,2872.531418312388,10.6543,10.6585,10.6543,10.6585,2872.5314
2007-10-30 13:35:00,25.45,25.46,25.44,25.45,12926.391382405744,10.6585,10.6627,10.6543,10.6585,12926.3914
2007-10-30 13:40:00,25.45,25.47,25.45,25.45,19210.05385996409,10.6585,10.6669,10.6585,10.6585,19210.0539
2007-10-30 13:45:00,25.45,25.46,25.44,25.44,7001.795332136444,10.6585,10.6627,10.6543,10.6543,7001.7953
2007-10-30 13:50:00,25.44,25.45,25.44,25.45,2513.464991023339,10.6543,10.6585,10.6543,10.6585,2513.465
2007-10-30 13:55:00,25.45,25.45,25.43,25.43,5565.529622980251,10.6585,10.6585,10.6502,10.6502,5565.5296
2007-10-30 14:00:00,25.43,25.45,25.43,25.44,5924.596050269299,10.6502,10.6585,10.6502,10.6543,5924.5961
2007-10-30 14:05:00,25.44,25.45,25.43,25.43,6642.728904847396,10.6543,10.6585,10.6502,10.6502,6642.7289
2007-10-30 14:10:00,25.44,25.44,25.42,25.42,6283.662477558348,10.6543,10.6543,10.646,10.646,6283.6625
2007-10-30 14:15:00,25.43,25.43,25.4,25.4,23339.31777378815,10.6502,10.6502,10.6376,10.6376,23339.3178
2007-10-30 14:20:00,25.4,25.41,25.37,25.37,19748.653500897664,10.6376,10.6418,10.625,10.625,19748.6535
2007-10-30 14:25:00,25.37,25.37,25.34,25.35,5924.596050269299,10.625,10.625,10.6125,10.6167,5924.5961
2007-10-30 14:30:00,25.36,25.36,25.35,25.36,4129.2639138240565,10.6208,10.6208,10.6167,10.6208,4129.2639
2007-10-30 14:35:00,25.37,25.4,25.37,25.4,10592.459605026928,10.625,10.6376,10.625,10.6376,10592.4596
2007-10-30 14:40:00,25.39,25.39,25.39,25.39,1256.7324955116694,10.6334,10.6334,10.6334,10.6334,1256.7325
2007-10-30 14:45:00,25.4,25.4,25.39,25.39,12387.79174147217,10.6376,10.6376,10.6334,10.6334,12387.7917
2007-10-30 14:50:00,25.4,25.43,25.4,25.43,23698.384201077195,10.6376,10.6502,10.6376,10.6502,23698.3842
2007-10-30 14:55:00,25.43,25.44,25.39,25.4,27648.11490125673,10.6502,10.6543,10.6334,10.6376,27648.1149
2007-10-30 15:00:00,25.4,25.4,25.39,25.4,7899.461400359065,10.6376,10.6376,10.6334,10.6376,7899.4614
2007-10-30 15:05:00,25.39,25.4,25.39,25.4,3590.6642728904844,10.6334,10.6376,10.6334,10.6376,3590.6643
2007-10-30 15:10:00,25.4,25.4,25.39,25.39,20646.319569120285,10.6376,10.6376,10.6334,10.6334,20646.3196
2007-10-30 15:15:00,25.39,25.4,25.39,25.39,12208.258527827646,10.6334,10.6376,10.6334,10.6334,12208.2585
2007-10-30 15:20:00,25.4,25.4,25.38,25.38,8617.594254937163,10.6376,10.6376,10.6292,10.6292,8617.5943
2007-10-30 15:25:00,25.38,25.39,25.35,25.35,26391.38240574506,10.6292,10.6334,10.6167,10.6167,26391.3824
2007-10-30 15:30:00,25.35,25.35,25.33,25.34,16157.989228007178,10.6167,10.6167,10.6083,10.6125,16157.9892
2007-10-30 15:35:00,25.34,25.35,25.3,25.31,11849.192100538598,10.6125,10.6167,10.5957,10.5999,11849.1921
2007-10-30 15:40:00,25.32,25.32,25.26,25.3,19389.58707360861,10.6041,10.6041,10.579,10.5957,19389.5871
2007-10-30 15:45:00,25.3,25.31,25.27,25.31,16876.122082585276,10.5957,10.5999,10.5831,10.5999,16876.1221
2007-10-30 15:50:00,25.31,25.33,25.3,25.3,22082.58527827648,10.5999,10.6083,10.5957,10.5957,22082.5853
2007-10-30 15:55:00,25.29,25.29,25.24,25.29,40215.43985637342,10.5915,10.5915,10.5706,10.5915,40215.4399
2007-10-31 09:30:00,25.36,25.37,25.33,25.34,5206.463195691202,10.6208,10.625,10.6083,10.6125,5206.4632
2007-10-31 09:35:00,25.34,25.34,25.3,25.31,3590.6642728904844,10.6125,10.6125,10.5957,10.5999,3590.6643
2007-10-31 09:40:00,25.31,25.37,25.28,25.36,5385.996409335727,10.5999,10.625,10.5873,10.6208,5385.9964
2007-10-31 09:45:00,25.36,25.38,25.34,25.35,14721.723518850986,10.6208,10.6292,10.6125,10.6167,14721.7235
2007-10-31 09:50:00,25.34,25.39,25.29,25.39,39317.7737881508,10.6125,10.6334,10.5915,10.6334,39317.7738
2007-10-31 09:55:00,25.38,25.42,25.38,25.4,33572.71095152603,10.6292,10.646,10.6292,10.6376,33572.711
2007-10-31 10:00:00,25.4,25.43,25.36,25.38,24596.050269299816,10.6376,10.6502,10.6208,10.6292,24596.0503
2007-10-31 10:05:00,25.38,25.39,25.37,25.37,6283.662477558348,10.6292,10.6334,10.625,10.625,6283.6625
2007-10-31 10:10:00,25.38,25.38,25.35,25.37,7360.861759425493,10.6292,10.6292,10.6167,10.625,7360.8618
2007-10-31 10:15:00,25.38,25.4,25.37,25.39,10053.859964093355,10.6292,10.6376,10.625,10.6334,10053.86
2007-10-31 10:20:00,25.39,25.39,25.38,25.39,7001.795332136444,10.6334,10.6334,10.6292,10.6334,7001.7953
2007-10-31 10:25:00,25.39,25.39,25.39,25.39,5745.062836624775,10.6334,10.6334,10.6334,10.6334,5745.0628
2007-10-31 10:30:00,25.39,25.39,25.35,25.35,11131.0592459605,10.6334,10.6334,10.6167,10.6167,11131.0592
2007-10-31 10:35:00,25.34,25.37,25.34,25.37,8797.127468581686,10.6125,10.625,10.6125,10.625,8797.1275
2007-10-31 10:40:00,25.37,25.4,25.37,25.38,7540.394973070017,10.625,10.6376,10.625,10.6292,7540.395
2007-10-31 10:45:00,25.38,25.38,25.36,25.37,10771.992818671451,10.6292,10.6292,10.6208,10.625,10771.9928
2007-10-31 10:50:00,25.37,25.38,25.37,25.38,8258.527827648113,10.625,10.6292,10.625,10.6292,8258.5278
2007-10-31 10:55:00,25.38,25.39,25.34,25.39,14901.256732495507,10.6292,10.6334,10.6125,10.6334,14901.2567
2007-10-31 11:00:00,25.38,25.38,25.37,25.38,10233.39317773788,10.6292,10.6292,10.625,10.6292,10233.3932
2007-10-31 11:05:00,25.38,25.4,25.38,25.39,11490.12567324955,10.6292,10.6376,10.6292,10.6334,11490.1257
2007-10-31 11:10:00,25.39,25.4,25.39,25.39,5745.062836624775,10.6334,10.6376,10.6334,10.6334,5745.0628
2007-10-31 11:15:00,25.4,25.4,25.39,25.39,11849.192100538598,10.6376,10.6376,10.6334,10.6334,11849.1921
2007-10-31 11:20:00,25.39,25.4,25.39,25.4,10053.859964093355,10.6334,10.6376,10.6334,10.6376,10053.86
2007-10-31 11:25:00,25.39,25.4,25.39,25.4,11669.658886894074,10.6334,10.6376,10.6334,10.6376,11669.6589
2007-10-31 11:30:00,25.39,25.4,25.38,25.39,17773.788150807897,10.6334,10.6376,10.6292,10.6334,17773.7882
2007-10-31 11:35:00,25.4,25.4,25.39,25.39,9874.326750448832,10.6376,10.6376,10.6334,10.6334,9874.3268
2007-10-31 11:40:00,25.39,25.42,25.38,25.42,76840.21543985636,10.6334,10.646,10.6292,10.646,76840.2154
2007-10-31 11:45:00,25.43,25.43,25.4,25.4,18491.921005386,10.6502,10.6502,10.6376,10.6376,18491.921
2007-10-31 11:50:00,25.4,25.4,25.39,25.4,34111.3105924596,10.6376,10.6376,10.6334,10.6376,34111.3106
2007-10-31 11:55:00,25.4,25.4,25.39,25.39,16696.58886894075,10.6376,10.6376,10.6334,10.6334,16696.5889
2007-10-31 12:00:00,25.39,25.4,25.38,25.4,21543.985637342907,10.6334,10.6376,10.6292,10.6376,21543.9856
2007-10-31 12:05:00,25.4,25.4,25.39,25.39,13285.457809694792,10.6376,10.6376,10.6334,10.6334,13285.4578
2007-10-31 12:10:00,25.4,25.4,25.38,25.38,14721.723518850986,10.6376,10.6376,10.6292,10.6292,14721.7235
2007-10-31 12:15:00,25.39,25.4,25.38,25.4,17055.6552962298,10.6334,10.6376,10.6292,10.6376,17055.6553
2007-10-31 12:20:00,25.39,25.4,25.39,25.4,14362.657091561938,10.6334,10.6376,10.6334,10.6376,14362.6571
2007-10-31 12:25:00,25.4,25.4,25.37,25.38,5745.062836624775,10.6376,10.6376,10.625,10.6292,5745.0628
2007-10-31 12:30:00,25.38,25.39,25.37,25.37,1436.2657091561937,10.6292,10.6334,10.625,10.625,1436.2657
2007-10-31 12:35:00,25.37,25.38,25.37,25.37,1974.8653500897665,10.625,10.6292,10.625,10.625,1974.8654
2007-10-31 12:40:00,25.37,25.37,25.37,25.37,2333.931777378815,10.625,10.625,10.625,10.625,2333.9318
2007-10-31 12:45:00,25.38,25.38,25.35,25.37,5924.596050269299,10.6292,10.6292,10.6167,10.625,5924.5961
2007-10-31 12:50:00,25.36,25.38,25.36,25.38,5206.463195691202,10.6208,10.6292,10.6208,10.6292,5206.4632
2007-10-31 12:55:00,25.38,25.4,25.38,25.39,12926.391382405744,10.6292,10.6376,10.6292,10.6334,12926.3914
2007-10-31 13:00:00,25.39,25.39,25.39,25.39,3411.13105924596,10.6334,10.6334,10.6334,10.6334,3411.1311
2007-10-31 13:05:00,25.4,25.4,25.39,25.39,3231.597845601436,10.6376,10.6376,10.6334,10.6334,3231.5978
2007-10-31 13:10:00,25.39,25.4,25.39,25.4,11849.192100538598,10.6334,10.6376,10.6334,10.6376,11849.1921
2007-10-31 13:15:00,25.4,25.4,25.39,25.4,5385.996409335727,10.6376,10.6376,10.6334,10.6376,5385.9964
2007-10-31 13:20:00,25.4,25.4,25.36,25.36,14183.123877917413,10.6376,10.6376,10.6208,10.6208,14183.1239
2007-10-31 13:25:00,25.37,25.38,25.37,25.37,2333.931777378815,10.625,10.6292,10.625,10.625,2333.9318
2007-10-31 13:30:00,25.36,25.38,25.36,25.38,1077.1992818671454,10.6208,10.6292,10.6208,10.6292,1077.1993
2007-10-31 13:35:00,25.37,25.37,25.35,25.35,6104.129263913823,10.625,10.625,10.6167,10.6167,6104.1293
2007-10-31 13:40:00,25.35,25.38,25.35,25.37,5206.463195691202,10.6167,10.6292,10.6167,10.625,5206.4632
2007-10-31 13:45:00,25.37,25.37,25.36,25.37,4488.3303411131055,10.625,10.625,10.6208,10.625,4488.3303
2007-10-31 13:50:00,25.36,25.37,25.32,25.33,59425.49371633752,10.6208,10.625,10.6041,10.6083,59425.4937
2007-10-31 13:55:00,25.32,25.37,25.32,25.35,16337.522441651705,10.6041,10.625,10.6041,10.6167,16337.5224
2007-10-31 14:00:00,25.36,25.38,25.35,25.36,13105.924596050269,10.6208,10.6292,10.6167,10.6208,13105.9246
2007-10-31 14:05:00,25.36,25.37,25.26,25.36,25852.782764811487,10.6208,10.625,10.579,10.6208,25852.7828
2007-10-31 14:10:00,25.35,25.62,25.33,25.39,103590.66427289048,10.6167,10.7297,10.6083,10.6334,103590.6643
2007-10-31 14:15:00,25.38,25.42,24.78,25.28,108438.06104129262,10.6292,10.646,10.3779,10.5873,108438.061
2007-10-31 14:20:00,25.32,25.36,25.22,25.23,63913.82405745062,10.6041,10.6208,10.5622,10.5664,63913.8241
2007-10-31 14:25:00,25.21,25.34,25.19,25.31,43806.10412926391,10.558,10.6125,10.5496,10.5999,43806.1041
2007-10-31 14:30:00,25.3,25.39,25.3,25.38,94614.00359066426,10.5957,10.6334,10.5957,10.6292,94614.0036
2007-10-31 14:35:00,25.38,25.38,25.29,25.32,21903.05206463196,10.6292,10.6292,10.5915,10.6041,21903.0521
2007-10-31 14:40:00,25.32,25.44,25.31,25.44,33213.64452423698,10.6041,10.6543,10.5999,10.6543,33213.6445
2007-10-31 14:45:00,25.44,25.51,25.41,25.51,32136.445242369835,10.6543,10.6837,10.6418,10.6837,32136.4452
2007-10-31 14:50:00,25.49,25.62,25.38,25.61,17414.721723518847,10.6753,10.7297,10.6292,10.7255,17414.7217
2007-10-31 14:55:00,25.61,25.68,25.61,25.66,32675.04488330341,10.7255,10.7549,10.7255,10.7465,32675.0449
2007-10-31 15:00:00,25.66,25.71,25.61,25.64,231418.3123877917,10.7465,10.7674,10.7255,10.7381,231418.3124
2007-10-31 15:05:00,25.64,25.69,25.63,25.68,32854.57809694793,10.7381,10.759,10.7339,10.7549,32854.5781
2007-10-31 15:10:00,25.68,25.69,25.5,25.62,34649.91023339317,10.7549,10.759,10.6795,10.7297,34649.9102
2007-10-31 15:15:00,25.63,25.64,25.59,25.59,41113.10592459604,10.7339,10.7381,10.7172,10.7172,41113.1059
2007-10-31 15:20:00,25.59,25.66,25.53,25.53,26750.44883303411,10.7172,10.7465,10.692,10.692,26750.4488
2007-10-31 15:25:00,25.53,25.57,25.51,25.54,29982.046678635543,10.692,10.7088,10.6837,10.6962,29982.0467
2007-10-31 15:30:00,25.54,25.61,25.51,25.59,28725.314183123875,10.6962,10.7255,10.6837,10.7172,28725.3142
2007-10-31 15:35:00,25.59,25.61,25.52,25.53,42908.438061041285,10.7172,10.7255,10.6878,10.692,42908.4381
2007-10-31 15:40:00,25.52,25.61,25.52,25.6,39856.37342908437,10.6878,10.7255,10.6878,10.7214,39856.3734
2007-10-31 15:45:00,25.61,25.61,25.54,25.56,38779.17414721723,10.7255,10.7255,10.6962,10.7046,38779.1741
2007-10-31 15:50:00,25.56,25.63,25.52,25.61,52603.2315978456,10.7046,10.7339,10.6878,10.7255,52603.2316
2007-10-31 15:55:00,25.6,25.68,25.59,25.67,119210.05385996409,10.7214,10.7549,10.7172,10.7507,119210.0539
2007-11-01 09:30:00,25.55,25.64,25.37,25.37,31059.24596050269,10.7004,10.7381,10.625,10.625,31059.246
2007-11-01 09:35:00,25.42,25.42,25.25,25.3,33213.64452423698,10.646,10.646,10.5748,10.5957,33213.6445
2007-11-01 09:40:00,25.3,25.37,25.3,25.32,33393.1777378815,10.5957,10.625,10.5957,10.6041,33393.1777
2007-11-01 09:45:00,25.31,25.31,25.13,25.25,24596.050269299816,10.5999,10.5999,10.5245,10.5748,24596.0503
2007-11-01 09:50:00,25.25,25.27,25.22,25.23,19030.520646319565,10.5748,10.5831,10.5622,10.5664,19030.5206
2007-11-01 09:55:00,25.23,25.29,25.2,25.28,19928.186714542186,10.5664,10.5915,10.5538,10.5873,19928.1867
2007-11-01 10:00:00,25.27,25.29,25.2,25.22,27109.515260323155,10.5831,10.5915,10.5538,10.5622,27109.5153
2007-11-01 10:05:00,25.22,25.23,25.14,25.16,15798.92280071813,10.5622,10.5664,10.5287,10.5371,15798.9228
2007-11-01 10:10:00,25.16,25.25,25.11,25.21,30161.579892280068,10.5371,10.5748,10.5161,10.558,30161.5799
2007-11-01 10:15:00,25.19,25.24,25.12,25.24,24416.51705565529,10.5496,10.5706,10.5203,10.5706,24416.5171
2007-11-01 10:20:00,25.24,25.34,25.22,25.33,28725.314183123875,10.5706,10.6125,10.5622,10.6083,28725.3142
2007-11-01 10:25:00,25.33,25.37,25.27,25.32,29622.980251346493,10.6083,10.625,10.5831,10.6041,29622.9803
2007-11-01 10:30:00,25.33,25.37,25.3,25.3,28186.7145421903,10.6083,10.625,10.5957,10.5957,28186.7145
2007-11-01 10:35:00,25.29,25.37,25.28,25.37,19389.58707360861,10.5915,10.625,10.5873,10.625,19389.5871
2007-11-01 10:40:00,25.37,25.38,25.3,25.35,23339.31777378815,10.625,10.6292,10.5957,10.6167,23339.3178
2007-11-01 10:45:00,25.35,25.37,25.32,25.34,15439.856373429082,10.6167,10.625,10.6041,10.6125,15439.8564
2007-11-01 10:50:00,25.34,25.35,25.32,25.33,16696.58886894075,10.6125,10.6167,10.6041,10.6083,16696.5889
2007-11-01 10:55:00,25.33,25.37,25.33,25.34,15439.856373429082,10.6083,10.625,10.6083,10.6125,15439.8564
2007-11-01 11:00:00,25.36,25.36,25.29,25.32,13285.457809694792,10.6208,10.6208,10.5915,10.6041,13285.4578
2007-11-01 11:05:00,25.32,25.32,25.26,25.28,15080.789946140034,10.6041,10.6041,10.579,10.5873,15080.7899
2007-11-01 11:10:00,25.29,25.32,25.29,25.3,10053.859964093355,10.5915,10.6041,10.5915,10.5957,10053.86
2007-11-01 11:15:00,25.3,25.35,25.27,25.35,18850.987432675043,10.5957,10.6167,10.5831,10.6167,18850.9874
2007-11-01 11:20:00,25.34,25.34,25.29,25.3,15080.789946140034,10.6125,10.6125,10.5915,10.5957,15080.7899
2007-11-01 11:25:00,25.3,25.34,25.28,25.3,22441.651705565528,10.5957,10.6125,10.5873,10.5957,22441.6517
2007-11-01 11:30:00,25.3,25.3,25.22,25.22,23339.31777378815,10.5957,10.5957,10.5622,10.5622,23339.3178
2007-11-01 11:35:00,25.22,25.25,25.21,25.22,17953.321364452422,10.5622,10.5748,10.558,10.5622,17953.3214
2007-11-01 11:40:00,25.22,25.22,25.17,25.21,44703.77019748653,10.5622,10.5622,10.5413,10.558,44703.7702
2007-11-01 11:45:00,25.22,25.24,25.22,25.23,12926.391382405744,10.5622,10.5706,10.5622,10.5664,12926.3914
2007-11-01 11:50:00,25.23,25.25,25.22,25.25,20466.78635547576,10.5664,10.5748,10.5622,10.5748,20466.7864
2007-11-01 11:55:00,25.27,25.3,25.24,25.3,15080.789946140034,10.5831,10.5957,10.5706,10.5957,15080.7899
2007-11-01 12:00:00,25.3,25.32,25.29,25.32,18132.854578096943,10.5957,10.6041,10.5915,10.6041,18132.8546
2007-11-01 12:05:00,25.32,25.37,25.32,25.34,15439.856373429082,10.6041,10.625,10.6041,10.6125,15439.8564
2007-11-01 12:10:00,25.34,25.34,25.3,25.3,12028.725314183122,10.6125,10.6125,10.5957,10.5957,12028.7253
2007-11-01 12:15:00,25.3,25.34,25.3,25.34,9515.260323159782,10.5957,10.6125,10.5957,10.6125,9515.2603
2007-11-01 12:20:00,25.34,25.39,25.33,25.38,21184.919210053857,10.6125,10.6334,10.6083,10.6292,21184.9192
2007-11-01 12:25:00,25.38,25.38,25.34,25.34,25314.183123877912,10.6292,10.6292,10.6125,10.6125,25314.1831
2007-11-01 12:30:00,25.35,25.36,25.34,25.35,16157.989228007178,10.6167,10.6208,10.6125,10.6167,16157.9892
2007-11-01 12:35:00,25.34,25.35,25.34,25.35,18671.45421903052,10.6125,10.6167,10.6125,10.6167,18671.4542
2007-11-01 12:40:00,25.36,25.37,25.34,25.35,11310.592459605024,10.6208,10.625,10.6125,10.6167,11310.5925
2007-11-01 12:45:00,25.35,25.36,25.29,25.29,18671.45421903052,10.6167,10.6208,10.5915,10.5915,18671.4542
2007-11-01 12:50:00,25.3,25.34,25.3,25.34,11310.592459605024,10.5957,10.6125,10.5957,10.6125,11310.5925
2007-11-01 12:55:00,25.35,25.37,25.35,25.35,7719.928186714541,10.6167,10.625,10.6167,10.6167,7719.9282
2007-11-01 13:00:00,25.35,25.35,25.3,25.3,6822.26211849192,10.6167,10.6167,10.5957,10.5957,6822.2621
2007-11-01 13:05:00,25.31,25.35,25.29,25.35,14003.590664272888,10.5999,10.6167,10.5915,10.6167,14003.5907
2007-11-01 13:10:00,25.34,25.34,25.32,25.34,5745.062836624775,10.6125,10.6125,10.6041,10.6125,5745.0628
2007-11-01 13:15:00,25.33,25.34,25.32,25.33,3949.730700179533,10.6083,10.6125,10.6041,10.6083,3949.7307
2007-11-01 13:20:00,25.34,25.34,25.29,25.29,9156.193895870734,10.6125,10.6125,10.5915,10.5915,9156.1939
2007-11-01 13:25:00,25.29,25.29,25.23,25.23,11310.592459605024,10.5915,10.5915,10.5664,10.5664,11310.5925
2007-11-01 13:30:00,25.23,25.23,25.2,25.2,11849.192100538598,10.5664,10.5664,10.5538,10.5538,11849.1921
2007-11-01 13:35:00,25.2,25.22,25.19,25.2,10233.39317773788,10.5538,10.5622,10.5496,10.5538,10233.3932
2007-11-01 13:40:00,25.21,25.22,25.19,25.2,8438.061041292638,10.558,10.5622,10.5496,10.5538,8438.061
2007-11-01 13:45:00,25.19,25.24,25.19,25.23,10951.526032315976,10.5496,10.5706,10.5496,10.5664,10951.526
2007-11-01 13:50:00,25.24,25.24,25.19,25.2,15619.389587073609,10.5706,10.5706,10.5496,10.5538,15619.3896
2007-11-01 13:55:00,25.19,25.22,25.18,25.22,27468.581687612204,10.5496,10.5622,10.5455,10.5622,27468.5817
2007-11-01 14:00:00,25.2,25.27,25.2,25.24,26391.38240574506,10.5538,10.5831,10.5538,10.5706,26391.3824
2007-11-01 14:05:00,25.24,25.27,25.2,25.26,7899.461400359065,10.5706,10.5831,10.5538,10.579,7899.4614
2007-11-01 14:10:00,25.26,25.27,25.24,25.27,7181.328545780969,10.579,10.5831,10.5706,10.5831,7181.3285
2007-11-01 14:15:00,25.25,25.25,25.23,25.23,9515.260323159782,10.5748,10.5748,10.5664,10.5664,9515.2603
2007-11-01 14:20:00,25.24,25.24,25.19,25.2,13824.057450628365,10.5706,10.5706,10.5496,10.5538,13824.0575
2007-11-01 14:25:00,25.2,25.21,25.18,25.2,21543.985637342907,10.5538,10.558,10.5455,10.5538,21543.9856
2007-11-01 14:30:00,25.19,25.23,25.19,25.2,6283.662477558348,10.5496,10.5664,10.5496,10.5538,6283.6625
2007-11-01 14:35:00,25.21,25.28,25.2,25.28,9874.326750448832,10.558,10.5873,10.5538,10.5873,9874.3268
2007-11-01 14:40:00,25.28,25.29,25.22,25.23,5206.463195691202,10.5873,10.5915,10.5622,10.5664,5206.4632
2007-11-01 14:45:00,25.22,25.27,25.22,25.26,6104.129263913823,10.5622,10.5831,10.5622,10.579,6104.1293
2007-11-01 14:50:00,25.27,25.3,25.24,25.24,12028.725314183122,10.5831,10.5957,10.5706,10.5706,12028.7253
2007-11-01 14:55:00,25.24,25.27,25.22,25.27,8797.127468581686,10.5706,10.5831,10.5622,10.5831,8797.1275
2007-11-01 15:00:00,25.24,25.26,25.24,25.24,4129.2639138240565,10.5706,10.579,10.5706,10.5706,4129.2639
2007-11-01 15:05:00,25.25,25.3,25.25,25.28,15619.389587073609,10.5748,10.5957,10.5748,10.5873,15619.3896
2007-11-01 15:10:00,25.28,25.28,25.2,25.2,8438.061041292638,10.5873,10.5873,10.5538,10.5538,8438.061
2007-11-01 15:15:00,25.21,25.22,25.15,25.19,24057.450628366245,10.558,10.5622,10.5329,10.5496,24057.4506
2007-11-01 15:20:00,25.18,25.18,25.09,25.12,39497.30700179533,10.5455,10.5455,10.5078,10.5203,39497.307
2007-11-01 15:25:00,25.12,25.12,25.06,25.07,21184.919210053857,10.5203,10.5203,10.4952,10.4994,21184.9192
2007-11-01 15:30:00,25.07,25.13,25.05,25.12,66606.82226211848,10.4994,10.5245,10.491,10.5203,66606.8223
2007-11-01 15:35:00,25.12,25.12,25.09,25.1,25852.782764811487,10.5203,10.5203,10.5078,10.512,25852.7828
2007-11-01 15:40:00,25.1,25.14,25.09,25.12,36624.77558348294,10.512,10.5287,10.5078,10.5203,36624.7756
2007-11-01 15:45:00,25.1,25.11,25.02,25.07,35906.642728904844,10.512,10.5161,10.4784,10.4994,35906.6427
2007-11-01 15:50:00,25.07,25.08,25.0,25.01,40394.97307001795,10.4994,10.5036,10.4701,10.4743,40394.9731
2007-11-01 15:55:00,25.01,25.13,25.01,25.12,128725.31418312386,10.4743,10.5245,10.4743,10.5203,128725.3142
2007-11-02 09:30:00,25.15,25.15,24.96,25.0,19928.186714542186,10.5329,10.5329,10.4533,10.4701,19928.1867
2007-11-02 09:35:00,25.0,25.03,24.95,24.95,14542.19030520646,10.4701,10.4826,10.4491,10.4491,14542.1903
2007-11-02 09:40:00,24.96,25.07,24.96,24.97,30341.1131059246,10.4533,10.4994,10.4533,10.4575,30341.1131
2007-11-02 09:45:00,24.98,24.99,24.89,24.9,37163.37522441651,10.4617,10.4659,10.424,10.4282,37163.3752
2007-11-02 09:50:00,24.91,24.96,24.89,24.91,333572.710951526,10.4324,10.4533,10.424,10.4324,333572.711
2007-11-02 09:55:00,24.89,24.95,24.86,24.91,43806.10412926391,10.424,10.4491,10.4114,10.4324,43806.1041
2007-11-02 10:00:00,24.91,24.94,24.81,24.88,57091.5619389587,10.4324,10.4449,10.3905,10.4198,57091.5619
2007-11-02 10:05:00,24.89,24.91,24.8,24.84,438420.10771992814,10.424,10.4324,10.3863,10.4031,438420.1077
2007-11-02 10:10:00,24.83,24.88,24.77,24.77,53321.36445242369,10.3989,10.4198,10.3737,10.3737,53321.3645
2007-11-02 10:15:00,24.77,24.81,24.74,24.78,135008.9766606822,10.3737,10.3905,10.3612,10.3779,135008.9767
2007-11-02 10:20:00,24.77,24.83,24.76,24.78,37701.97486535009,10.3737,10.3989,10.3696,10.3779,37701.9749
2007-11-02 10:25:00,24.8,24.81,24.74,24.8,41651.70556552961,10.3863,10.3905,10.3612,10.3863,41651.7056
2007-11-02 10:30:00,24.79,24.83,24.73,24.77,37701.97486535009,10.3821,10.3989,10.357,10.3737,37701.9749
2007-11-02 10:35:00,24.78,24.78,24.69,24.7,101974.86535008976,10.3779,10.3779,10.3402,10.3444,101974.8654
2007-11-02 10:40:00,24.71,24.73,24.66,24.69,82944.34470377018,10.3486,10.357,10.3277,10.3402,82944.3447
2007-11-02 10:45:00,24.69,24.7,24.62,24.62,49730.7001795332,10.3402,10.3444,10.3109,10.3109,49730.7002
2007-11-02 10:50:00,24.64,24.68,24.62,24.66,25852.782764811487,10.3193,10.3361,10.3109,10.3277,25852.7828
2007-11-02 10:55:00,24.64,24.72,24.64,24.68,105745.06283662475,10.3193,10.3528,10.3193,10.3361,105745.0628
2007-11-02 11:00:00,24.68,24.71,24.65,24.71,92280.07181328544,10.3361,10.3486,10.3235,10.3486,92280.0718
2007-11-02 11:05:00,24.7,24.73,24.58,24.59,136624.77558348293,10.3444,10.357,10.2942,10.2984,136624.7756
2007-11-02 11:10:00,24.59,24.63,24.59,24.59,21184.919210053857,10.2984,10.3151,10.2984,10.2984,21184.9192
2007-11-02 11:15:00,24.59,24.6,24.52,24.58,20646.319569120285,10.2984,10.3025,10.269,10.2942,20646.3196
2007-11-02 11:20:00,24.58,24.58,24.52,24.54,26570.915619389583,10.2942,10.2942,10.269,10.2774,26570.9156
2007-11-02 11:25:00,24.54,24.55,24.42,24.46,28007.181328545776,10.2774,10.2816,10.2272,10.2439,28007.1813
2007-11-02 11:30:00,24.46,24.5,24.41,24.49,17773.788150807897,10.2439,10.2607,10.223,10.2565,17773.7882
2007-11-02 11:35:00,24.49,24.5,24.4,24.42,24596.050269299816,10.2565,10.2607,10.2188,10.2272,24596.0503
2007-11-02 11:40:00,24.42,24.45,24.39,24.44,26032.31597845601,10.2272,10.2397,10.2146,10.2355,26032.316
2007-11-02 11:45:00,24.44,24.47,24.39,24.42,23877.91741472172,10.2355,10.2481,10.2146,10.2272,23877.9174
2007-11-02 11:50:00,24.42,24.46,24.37,24.42,39317.7737881508,10.2272,10.2439,10.2062,10.2272,39317.7738
2007-11-02 11:55:00,24.42,24.43,24.31,24.37,33213.64452423698,10.2272,10.2314,10.1811,10.2062,33213.6445
2007-11-02 12:00:00,24.37,24.42,24.34,24.34,100179.5332136445,10.2062,10.2272,10.1937,10.1937,100179.5332
2007-11-02 12:05:00,24.34,24.35,24.29,24.3,29622.980251346493,10.1937,10.1978,10.1727,10.1769,29622.9803
2007-11-02 12:10:00,24.31,24.36,24.29,24.29,52064.63195691202,10.1811,10.202,10.1727,10.1727,52064.632
2007-11-02 12:15:00,24.31,24.31,24.26,24.27,76840.21543985636,10.1811,10.1811,10.1602,10.1643,76840.2154
2007-11-02 12:20:00,24.29,24.33,24.27,24.32,19748.653500897664,10.1727,10.1895,10.1643,10.1853,19748.6535
2007-11-02 12:25:00,24.32,24.32,24.3,24.3,70197.48653500897,10.1853,10.1853,10.1769,10.1769,70197.4865
2007-11-02 12:30:00,24.31,24.37,24.28,24.28,91023.33931777376,10.1811,10.2062,10.1685,10.1685,91023.3393
2007-11-02 12:35:00,24.28,24.36,24.27,24.35,64991.02333931776,10.1685,10.202,10.1643,10.1978,64991.0233
2007-11-02 12:40:00,24.34,24.42,24.31,24.39,27109.515260323155,10.1937,10.2272,10.1811,10.2146,27109.5153
2007-11-02 12:45:00,24.39,24.42,24.35,24.37,25852.782764811487,10.2146,10.2272,10.1978,10.2062,25852.7828
2007-11-02 12:50:00,24.37,24.39,24.34,24.36,59245.960502692986,10.2062,10.2146,10.1937,10.202,59245.9605
2007-11-02 12:55:00,24.36,24.4,24.36,24.39,19569.12028725314,10.202,10.2188,10.202,10.2146,19569.1203
2007-11-02 13:00:00,24.39,24.42,24.38,24.39,48833.03411131058,10.2146,10.2272,10.2104,10.2146,48833.0341
2007-11-02 13:05:00,24.39,24.41,24.36,24.37,38779.17414721723,10.2146,10.223,10.202,10.2062,38779.1741
2007-11-02 13:10:00,24.38,24.39,24.34,24.36,12387.79174147217,10.2104,10.2146,10.1937,10.202,12387.7917
2007-11-02 13:15:00,24.35,24.41,24.34,24.41,17773.788150807897,10.1978,10.223,10.1937,10.223,17773.7882
2007-11-02 13:20:00,24.4,24.4,24.3,24.3,21903.05206463196,10.2188,10.2188,10.1769,10.1769,21903.0521
2007-11-02 13:25:00,24.3,24.3,24.28,24.28,75403.94973070017,10.1769,10.1769,10.1685,10.1685,75403.9497
2007-11-02 13:30:00,24.29,24.32,24.28,24.31,29982.046678635543,10.1727,10.1853,10.1685,10.1811,29982.0467
2007-11-02 13:35:00,24.3,24.31,24.27,24.31,18132.854578096943,10.1769,10.1811,10.1643,10.1811,18132.8546
2007-11-02 13:40:00,24.3,24.31,24.23,24.24,64991.02333931776,10.1769,10.1811,10.1476,10.1518,64991.0233
2007-11-02 13:45:00,24.25,24.31,24.23,24.28,86535.00897666067,10.156,10.1811,10.1476,10.1685,86535.009
2007-11-02 13:50:00,24.29,24.29,24.24,24.24,22082.58527827648,10.1727,10.1727,10.1518,10.1518,22082.5853
2007-11-02 13:55:00,24.25,24.25,24.23,24.24,11310.592459605024,10.156,10.156,10.1476,10.1518,11310.5925
2007-11-02 14:00:00,24.24,24.27,24.21,24.27,100000.0,10.1518,10.1643,10.1392,10.1643,100000.0
2007-11-02 14:05:00,24.27,24.27,24.2,24.24,26211.849192100533,10.1643,10.1643,10.135,10.1518,26211.8492
2007-11-02 14:10:00,24.22,24.25,24.21,24.25,16517.055655296226,10.1434,10.156,10.1392,10.156,16517.0557
2007-11-02 14:15:00,24.24,24.24,24.17,24.2,32675.04488330341,10.1518,10.1518,10.1225,10.135,32675.0449
2007-11-02 14:20:00,24.19,24.24,24.19,24.2,41113.10592459604,10.1308,10.1518,10.1308,10.135,41113.1059
2007-11-02 14:25:00,24.21,24.26,24.2,24.22,23339.31777378815,10.1392,10.1602,10.135,10.1434,23339.3178
2007-11-02 14:30:00,24.22,24.24,24.18,24.19,20466.78635547576,10.1434,10.1518,10.1267,10.1308,20466.7864
2007-11-02 14:35:00,24.18,24.19,24.12,24.12,30700.17953321364,10.1267,10.1308,10.1015,10.1015,30700.1795
2007-11-02 14:40:00,24.13,24.15,24.11,24.15,22082.58527827648,10.1057,10.1141,10.0973,10.1141,22082.5853
2007-11-02 14:45:00,24.13,24.13,24.1,24.12,22262.118491921003,10.1057,10.1057,10.0931,10.1015,22262.1185
2007-11-02 14:50:00,24.13,24.17,24.08,24.09,33213.64452423698,10.1057,10.1225,10.0848,10.089,33213.6445
2007-11-02 14:55:00,24.1,24.1,24.08,24.1,83662.47755834828,10.0931,10.0931,10.0848,10.0931,83662.4776
2007-11-02 15:00:00,24.1,24.15,24.09,24.13,52244.16517055655,10.0931,10.1141,10.089,10.1057,52244.1652
2007-11-02 15:05:00,24.13,24.16,24.13,24.13,17773.788150807897,10.1057,10.1183,10.1057,10.1057,17773.7882
2007-11-02 15:10:00,24.14,24.15,24.07,24.11,52423.69838420107,10.1099,10.1141,10.0806,10.0973,52423.6984
2007-11-02 15:15:00,24.1,24.23,24.09,24.22,56552.96229802513,10.0931,10.1476,10.089,10.1434,56552.9623
2007-11-02 15:20:00,24.22,24.26,24.21,24.25,37701.97486535009,10.1434,10.1602,10.1392,10.156,37701.9749
2007-11-02 15:25:00,24.25,24.26,24.2,24.21,51166.9658886894,10.156,10.1602,10.135,10.1392,51166.9659
2007-11-02 15:30:00,24.21,24.24,24.2,24.22,61220.82585278276,10.1392,10.1518,10.135,10.1434,61220.8259
2007-11-02 15:35:00,24.22,24.24,24.2,24.22,99461.4003590664,10.1434,10.1518,10.135,10.1434,99461.4004
2007-11-02 15:40:00,24.23,24.31,24.22,24.31,77378.81508078994,10.1476,10.1811,10.1434,10.1811,77378.8151
2007-11-02 15:45:00,24.31,24.34,24.29,24.3,26750.44883303411,10.1811,10.1937,10.1727,10.1769,26750.4488
2007-11-02 15:50:00,24.3,24.35,24.29,24.34,97127.4685816876,10.1769,10.1978,10.1727,10.1937,97127.4686
2007-11-02 15:55:00,24.33,24.38,24.32,24.36,187971.27468581684,10.1895,10.2104,10.1853,10.202,187971.2747
2007-11-05 09:30:00,23.91,24.19,23.91,24.15,39856.37342908437,10.0136,10.1308,10.0136,10.1141,39856.3734
2007-11-05 09:35:00,24.15,24.15,23.97,24.08,49371.63375224416,10.1141,10.1141,10.0387,10.0848,49371.6338
2007-11-05 09:40:00,24.07,24.13,24.01,24.07,19928.186714542186,10.0806,10.1057,10.0555,10.0806,19928.1867
2007-11-05 09:45:00,24.06,24.08,24.03,24.08,19748.653500897664,10.0764,10.0848,10.0638,10.0848,19748.6535
2007-11-05 09:50:00,24.08,24.12,24.06,24.11,12387.79174147217,10.0848,10.1015,10.0764,10.0973,12387.7917
2007-11-05 09:55:00,24.12,24.15,24.11,24.12,62118.49192100538,10.1015,10.1141,10.0973,10.1015,62118.4919
2007-11-05 10:00:00,24.12,24.13,24.06,24.08,97127.4685816876,10.1015,10.1057,10.0764,10.0848,97127.4686
2007-11-05 10:05:00,24.07,24.08,24.05,24.06,53321.36445242369,10.0806,10.0848,10.0722,10.0764,53321.3645
2007-11-05 10:10:00,24.06,24.07,24.0,24.0,58707.360861759415,10.0764,10.0806,10.0513,10.0513,58707.3609
2007-11-05 10:15:00,24.02,24.05,23.99,24.05,12567.324955116695,10.0596,10.0722,10.0471,10.0722,12567.325
2007-11-05 10:20:00,24.06,24.06,24.03,24.05,26032.31597845601,10.0764,10.0764,10.0638,10.0722,26032.316
2007-11-05 10:25:00,24.06,24.08,24.05,24.06,11131.0592459605,10.0764,10.0848,10.0722,10.0764,11131.0592
2007-11-05 10:30:00,24.05,24.08,24.05,24.07,14362.657091561938,10.0722,10.0848,10.0722,10.0806,14362.6571
2007-11-05 10:35:00,24.1,24.16,24.1,24.12,62298.0251346499,10.0931,10.1183,10.0931,10.1015,62298.0251
2007-11-05 10:40:00,24.12,24.15,24.12,24.12,38420.10771992818,10.1015,10.1141,10.1015,10.1015,38420.1077
2007-11-05 10:45:00,24.12,24.13,24.12,24.13,24416.51705565529,10.1015,10.1057,10.1015,10.1057,24416.5171
2007-11-05 10:50:00,24.12,24.13,24.07,24.1,14003.590664272888,10.1015,10.1057,10.0806,10.0931,14003.5907
2007-11-05 10:55:00,24.1,24.2,24.1,24.2,50628.36624775583,10.0931,10.135,10.0931,10.135,50628.3662
2007-11-05 11:00:00,24.2,24.24,24.2,24.24,42908.438061041285,10.135,10.1518,10.135,10.1518,42908.4381
2007-11-05 11:05:00,24.23,24.28,24.21,24.27,48653.50089766606,10.1476,10.1685,10.1392,10.1643,48653.5009
2007-11-05 11:10:00,24.27,24.28,24.23,24.27,55116.69658886893,10.1643,10.1685,10.1476,10.1643,55116.6966
2007-11-05 11:15:00,24.27,24.27,24.24,24.24,30520.64631956912,10.1643,10.1643,10.1518,10.1518,30520.6463
2007-11-05 11:20:00,24.24,24.34,24.24,24.32,128904.84739676838,10.1518,10.1937,10.1518,10.1853,128904.8474
2007-11-05 11:25:00,24.32,24.35,24.29,24.29,61938.95870736085,10.1853,10.1978,10.1727,10.1727,61938.9587
2007-11-05 11:30:00,24.28,24.3,24.28,24.3,26750.44883303411,10.1685,10.1769,10.1685,10.1769,26750.4488
2007-11-05 11:35:00,24.29,24.3,24.28,24.29,10951.526032315976,10.1727,10.1769,10.1685,10.1727,10951.526
2007-11-05 11:40:00,24.29,24.39,24.29,24.39,68222.6211849192,10.1727,10.2146,10.1727,10.2146,68222.6212
2007-11-05 11:45:00,24.38,24.44,24.38,24.41,31777.378815080785,10.2104,10.2355,10.2104,10.223,31777.3788
2007-11-05 11:50:00,24.41,24.42,24.39,24.4,27289.04847396768,10.223,10.2272,10.2146,10.2188,27289.0485
2007-11-05 11:55:00,24.39,24.44,24.37,24.4,22441.651705565528,10.2146,10.2355,10.2062,10.2188,22441.6517
2007-11-05 12:00:00,24.41,24.45,24.37,24.37,39676.84021543985,10.223,10.2397,10.2062,10.2062,39676.8402
2007-11-05 12:05:00,24.39,24.39,24.34,24.34,14901.256732495507,10.2146,10.2146,10.1937,10.1937,14901.2567
2007-11-05 12:10:00,24.34,24.35,24.29,24.3,14542.19030520646,10.1937,10.1978,10.1727,10.1769,14542.1903
2007-11-05 12:15:00,24.3,24.37,24.29,24.34,13824.057450628365,10.1769,10.2062,10.1727,10.1937,13824.0575
2007-11-05 12:20:00,24.34,24.34,24.26,24.26,10233.39317773788,10.1937,10.1937,10.1602,10.1602,10233.3932
2007-11-05 12:25:00,24.26,24.32,24.26,24.31,6463.195691202872,10.1602,10.1853,10.1602,10.1811,6463.1957
2007-11-05 12:30:00,24.3,24.32,24.27,24.32,10233.39317773788,10.1769,10.1853,10.1643,10.1853,10233.3932
2007-11-05 12:35:00,24.32,24.35,24.32,24.35,16696.58886894075,10.1853,10.1978,10.1853,10.1978,16696.5889
2007-11-05 12:40:00,24.34,24.34,24.31,24.32,8797.127468581686,10.1937,10.1937,10.1811,10.1853,8797.1275
2007-11-05 12:45:00,24.32,24.32,24.31,24.31,3770.197486535009,10.1853,10.1853,10.1811,10.1811,3770.1975
2007-11-05 12:50:00,24.32,24.32,24.27,24.27,10412.926391382403,10.1853,10.1853,10.1643,10.1643,10412.9264
2007-11-05 12:55:00,24.27,24.32,24.27,24.3,10592.459605026928,10.1643,10.1853,10.1643,10.1769,10592.4596
2007-11-05 13:00:00,24.29,24.32,24.29,24.31,10412.926391382403,10.1727,10.1853,10.1727,10.1811,10412.9264
2007-11-05 13:05:00,24.31,24.32,24.29,24.29,17773.788150807897,10.1811,10.1853,10.1727,10.1727,17773.7882
2007-11-05 13:10:00,24.29,24.29,24.27,24.28,5206.463195691202,10.1727,10.1727,10.1643,10.1685,5206.4632
2007-11-05 13:15:00,24.28,24.31,24.28,24.29,30341.1131059246,10.1685,10.1811,10.1685,10.1727,30341.1131
2007-11-05 13:20:00,24.3,24.31,24.28,24.3,12926.391382405744,10.1769,10.1811,10.1685,10.1769,12926.3914
2007-11-05 13:25:00,24.29,24.32,24.29,24.31,9874.326750448832,10.1727,10.1853,10.1727,10.1811,9874.3268
2007-11-05 13:30:00,24.31,24.31,24.3,24.3,11669.658886894074,10.1811,10.1811,10.1769,10.1769,11669.6589
2007-11-05 13:35:00,24.3,24.31,24.26,24.29,16157.989228007178,10.1769,10.1811,10.1602,10.1727,16157.9892
2007-11-05 13:40:00,24.3,24.31,24.27,24.29,13824.057450628365,10.1769,10.1811,10.1643,10.1727,13824.0575
2007-11-05 13:45:00,24.28,24.3,24.25,24.25,15798.92280071813,10.1685,10.1769,10.156,10.156,15798.9228
2007-11-05 13:50:00,24.25,24.29,24.21,24.22,32315.97845601436,10.156,10.1727,10.1392,10.1434,32315.9785
2007-11-05 13:55:00,24.22,24.28,24.22,24.26,28545.78096947935,10.1434,10.1685,10.1434,10.1602,28545.781
2007-11-05 14:00:00,24.27,24.28,24.25,24.27,34649.91023339317,10.1643,10.1685,10.156,10.1643,34649.9102
2007-11-05 14:05:00,24.27,24.28,24.25,24.26,18671.45421903052,10.1643,10.1685,10.156,10.1602,18671.4542
2007-11-05 14:10:00,24.27,24.3,24.25,24.26,42908.438061041285,10.1643,10.1769,10.156,10.1602,42908.4381
2007-11-05 14:15:00,24.27,24.28,24.26,24.26,7181.328545780969,10.1643,10.1685,10.1602,10.1602,7181.3285
2007-11-05 14:20:00,24.26,24.26,24.24,24.26,7540.394973070017,10.1602,10.1602,10.1518,10.1602,7540.395
2007-11-05 14:25:00,24.25,24.31,24.24,24.31,20466.78635547576,10.156,10.1811,10.1518,10.1811,20466.7864
2007-11-05 14:30:00,24.3,24.3,24.21,24.22,31777.378815080785,10.1769,10.1769,10.1392,10.1434,31777.3788
2007-11-05 14:35:00,24.22,24.27,24.22,24.27,16517.055655296226,10.1434,10.1643,10.1434,10.1643,16517.0557
2007-11-05 14:40:00,24.26,24.27,24.25,24.26,6463.195691202872,10.1602,10.1643,10.156,10.1602,6463.1957
2007-11-05 14:45:00,24.28,24.31,24.27,24.31,10951.526032315976,10.1685,10.1811,10.1643,10.1811,10951.526
2007-11-05 14:50:00,24.32,24.36,24.32,24.33,16337.522441651705,10.1853,10.202,10.1853,10.1895,16337.5224
2007-11-05 14:55:00,24.32,24.33,24.3,24.3,16696.58886894075,10.1853,10.1895,10.1769,10.1769,16696.5889
2007-11-05 15:00:00,24.28,24.33,24.27,24.29,13464.991023339317,10.1685,10.1895,10.1643,10.1727,13464.991
2007-11-05 15:05:00,24.29,24.44,24.29,24.4,40754.03949730699,10.1727,10.2355,10.1727,10.2188,40754.0395
2007-11-05 15:10:00,24.39,24.4,24.34,24.36,29443.44703770197,10.2146,10.2188,10.1937,10.202,29443.447
2007-11-05 15:15:00,24.36,24.39,24.35,24.38,14362.657091561938,10.202,10.2146,10.1978,10.2104,14362.6571
2007-11-05 15:20:00,24.37,24.49,24.37,24.47,31956.91202872531,10.2062,10.2565,10.2062,10.2481,31956.912
2007-11-05 15:25:00,24.47,24.47,24.44,24.46,54219.03052064631,10.2481,10.2481,10.2355,10.2439,54219.0305
2007-11-05 15:30:00,24.47,24.47,24.42,24.42,29084.38061041292,10.2481,10.2481,10.2272,10.2272,29084.3806
2007-11-05 15:35:00,24.42,24.47,24.39,24.4,45242.3698384201,10.2272,10.2481,10.2146,10.2188,45242.3698
2007-11-05 15:40:00,24.41,24.41,24.28,24.31,58348.294434470365,10.223,10.223,10.1685,10.1811,58348.2944
2007-11-05 15:45:00,24.3,24.34,24.3,24.31,38420.10771992818,10.1769,10.1937,10.1769,10.1811,38420.1077
2007-11-05 15:50:00,24.31,24.36,24.3,24.34,36983.84201077199,10.1811,10.202,10.1769,10.1937,36983.842
2007-11-05 15:55:00,24.35,24.36,24.33,24.33,91561.93895870735,10.1978,10.202,10.1895,10.1895,91561.939
2007-11-06 09:30:00,24.27,24.47,24.18,24.27,14721.723518850986,10.1643,10.2481,10.1267,10.1643,14721.7235
2007-11-06 09:35:00,24.22,24.28,24.15,24.15,4667.86355475763,10.1434,10.1685,10.1141,10.1141,4667.8636
2007-11-06 09:40:00,24.18,24.23,24.13,24.13,6822.26211849192,10.1267,10.1476,10.1057,10.1057,6822.2621
2007-11-06 09:45:00,24.12,24.12,24.07,24.08,12028.725314183122,10.1015,10.1015,10.0806,10.0848,12028.7253
2007-11-06 09:50:00,24.09,24.15,24.05,24.13,11669.658886894074,10.089,10.1141,10.0722,10.1057,11669.6589
2007-11-06 09:55:00,24.13,24.19,24.12,24.18,5206.463195691202,10.1057,10.1308,10.1015,10.1267,5206.4632
2007-11-06 10:00:00,24.17,24.22,24.13,24.16,9335.72710951526,10.1225,10.1434,10.1057,10.1183,9335.7271
2007-11-06 10:05:00,24.16,24.19,24.15,24.17,2692.998204667864,10.1183,10.1308,10.1141,10.1225,2692.9982
2007-11-06 10:10:00,24.18,24.18,24.16,24.16,2692.998204667864,10.1267,10.1267,10.1183,10.1183,2692.9982
2007-11-06 10:15:00,24.16,24.17,24.15,24.17,6642.728904847396,10.1183,10.1225,10.1141,10.1225,6642.7289
2007-11-06 10:20:00,24.17,24.17,24.06,24.08,14183.123877917413,10.1225,10.1225,10.0764,10.0848,14183.1239
2007-11-06 10:25:00,24.08,24.13,24.07,24.11,4667.86355475763,10.0848,10.1057,10.0806,10.0973,4667.8636
2007-11-06 10:30:00,24.13,24.13,24.08,24.1,14542.19030520646,10.1057,10.1057,10.0848,10.0931,14542.1903
2007-11-06 10:35:00,24.09,24.1,24.08,24.08,14901.256732495507,10.089,10.0931,10.0848,10.0848,14901.2567
2007-11-06 10:40:00,24.1,24.1,24.07,24.07,7360.861759425493,10.0931,10.0931,10.0806,10.0806,7360.8618
2007-11-06 10:45:00,24.06,24.07,23.97,23.97,13824.057450628365,10.0764,10.0806,10.0387,10.0387,13824.0575
2007-11-06 10:50:00,23.96,24.01,23.93,24.0,18132.854578096943,10.0345,10.0555,10.022,10.0513,18132.8546
2007-11-06 10:55:00,24.0,24.01,23.98,24.01,5924.596050269299,10.0513,10.0555,10.0429,10.0555,5924.5961
2007-11-06 11:00:00,24.03,24.07,24.01,24.03,12208.258527827646,10.0638,10.0806,10.0555,10.0638,12208.2585
2007-11-06 11:05:00,24.04,24.06,24.01,24.06,7719.928186714541,10.068,10.0764,10.0555,10.0764,7719.9282
2007-11-06 11:10:00,24.06,24.06,24.02,24.03,2692.998204667864,10.0764,10.0764,10.0596,10.0638,2692.9982
2007-11-06 11:15:00,24.03,24.06,24.03,24.06,5924.596050269299,10.0638,10.0764,10.0638,10.0764,5924.5961
2007-11-06 11:20:00,24.06,24.07,24.05,24.05,3949.730700179533,10.0764,10.0806,10.0722,10.0722,3949.7307
2007-11-06 11:25:00,24.05,24.06,24.03,24.06,5565.529622980251,10.0722,10.0764,10.0638,10.0764,5565.5296
2007-11-06 11:30:00,24.07,24.07,24.05,24.05,12746.85816876122,10.0806,10.0806,10.0722,10.0722,12746.8582
2007-11-06 11:35:00,24.05,24.09,24.04,24.09,20466.78635547576,10.0722,10.089,10.068,10.089,20466.7864
2007-11-06 11:40:00,24.1,24.11,24.1,24.1,14183.123877917413,10.0931,10.0973,10.0931,10.0931,14183.1239
2007-11-06 11:45:00,24.1,24.13,24.09,24.09,18491.921005386,10.0931,10.1057,10.089,10.089,18491.921
2007-11-06 11:50:00,24.09,24.19,24.08,24.15,24416.51705565529,10.089,10.1308,10.0848,10.1141,24416.5171
2007-11-06 11:55:00,24.16,24.2,24.15,24.16,5385.996409335727,10.1183,10.135,10.1141,10.1183,5385.9964
2007-11-06 12:00:00,24.15,24.16,24.13,24.16,18671.45421903052,10.1141,10.1183,10.1057,10.1183,18671.4542
2007-11-06 12:05:00,24.16,24.17,24.15,24.17,9874.326750448832,10.1183,10.1225,10.1141,10.1225,9874.3268
2007-11-06 12:10:00,24.17,24.25,24.17,24.23,114721.72351885097,10.1225,10.156,10.1225,10.1476,114721.7235
2007-11-06 12:15:00,24.23,24.25,24.21,24.23,13285.457809694792,10.1476,10.156,10.1392,10.1476,13285.4578
2007-11-06 12:20:00,24.23,24.25,24.21,24.25,118491.92100538596,10.1476,10.156,10.1392,10.156,118491.921
2007-11-06 12:25:00,24.25,24.25,24.23,24.23,11669.658886894074,10.156,10.156,10.1476,10.1476,11669.6589
2007-11-06 12:30:00,24.24,24.26,24.23,24.25,31059.24596050269,10.1518,10.1602,10.1476,10.156,31059.246
2007-11-06 12:35:00,24.25,24.27,24.24,24.25,45960.5026929982,10.156,10.1643,10.1518,10.156,45960.5027
2007-11-06 12:40:00,24.27,24.27,24.24,24.24,23518.85098743267,10.1643,10.1643,10.1518,10.1518,23518.851
2007-11-06 12:45:00,24.24,24.27,24.24,24.24,13285.457809694792,10.1518,10.1643,10.1518,10.1518,13285.4578
2007-11-06 12:50:00,24.24,24.24,24.23,24.24,3949.730700179533,10.1518,10.1518,10.1476,10.1518,3949.7307
2007-11-06 12:55:00,24.23,24.26,24.23,24.25,26570.915619389583,10.1476,10.1602,10.1476,10.156,26570.9156
2007-11-06 13:00:00,24.26,24.26,24.22,24.22,10053.859964093355,10.1602,10.1602,10.1434,10.1434,10053.86
2007-11-06 13:05:00,24.22,24.26,24.22,24.25,7899.461400359065,10.1434,10.1602,10.1434,10.156,7899.4614
2007-11-06 13:10:00,24.25,24.26,24.25,24.25,9156.193895870734,10.156,10.1602,10.156,10.156,9156.1939
2007-11-06 13:15:00,24.25,24.25,24.22,24.25,3590.6642728904844,10.156,10.156,10.1434,10.156,3590.6643
2007-11-06 13:20:00,24.24,24.27,24.23,24.26,13285.457809694792,10.1518,10.1643,10.1476,10.1602,13285.4578
2007-11-06 13:25:00,24.26,24.27,24.25,24.26,28545.78096947935,10.1602,10.1643,10.156,10.1602,28545.781
2007-11-06 13:30:00,24.26,24.27,24.25,24.26,17594.254937163372,10.1602,10.1643,10.156,10.1602,17594.2549
2007-11-06 13:35:00,24.26,24.27,24.25,24.27,24775.58348294434,10.1602,10.1643,10.156,10.1643,24775.5835
2007-11-06 13:40:00,24.26,24.27,24.25,24.25,13464.991023339317,10.1602,10.1643,10.156,10.156,13464.991
2007-11-06 13:45:00,24.26,24.26,24.24,24.25,3411.13105924596,10.1602,10.1602,10.1518,10.156,3411.1311
2007-11-06 13:50:00,24.25,24.27,24.25,24.26,8976.660682226211,10.156,10.1643,10.156,10.1602,8976.6607
2007-11-06 13:55:00,24.26,24.32,24.21,24.21,66068.2226211849,10.1602,10.1853,10.1392,10.1392,66068.2226
2007-11-06 14:00:00,24.21,24.25,24.21,24.23,14901.256732495507,10.1392,10.156,10.1392,10.1476,14901.2567
2007-11-06 14:05:00,24.23,24.26,24.2,24.24,32675.04488330341,10.1476,10.1602,10.135,10.1518,32675.0449
2007-11-06 14:10:00,24.24,24.3,24.24,24.26,34649.91023339317,10.1518,10.1769,10.1518,10.1602,34649.9102
2007-11-06 14:15:00,24.26,24.3,24.25,24.26,12208.258527827646,10.1602,10.1769,10.156,10.1602,12208.2585
2007-11-06 14:20:00,24.27,24.29,24.22,24.29,20466.78635547576,10.1643,10.1727,10.1434,10.1727,20466.7864
2007-11-06 14:25:00,24.29,24.29,24.23,24.23,11849.192100538598,10.1727,10.1727,10.1476,10.1476,11849.1921
2007-11-06 14:30:00,24.23,24.28,24.23,24.27,29084.38061041292,10.1476,10.1685,10.1476,10.1643,29084.3806
2007-11-06 14:35:00,24.27,24.3,24.24,24.27,19030.520646319565,10.1643,10.1769,10.1518,10.1643,19030.5206
2007-11-06 14:40:00,24.27,24.27,24.26,24.26,7360.861759425493,10.1643,10.1643,10.1602,10.1602,7360.8618
2007-11-06 14:45:00,24.27,24.27,24.25,24.27,23698.384201077195,10.1643,10.1643,10.156,10.1643,23698.3842
2007-11-06 14:50:00,24.27,24.29,24.25,24.25,12746.85816876122,10.1643,10.1727,10.156,10.156,12746.8582
2007-11-06 14:55:00,24.25,24.27,24.25,24.26,8797.127468581686,10.156,10.1643,10.156,10.1602,8797.1275
2007-11-06 15:00:00,24.26,24.3,24.23,24.26,32675.04488330341,10.1602,10.1769,10.1476,10.1602,32675.0449
2007-11-06 15:05:00,24.24,24.27,24.23,24.25,22621.18491921005,10.1518,10.1643,10.1476,10.156,22621.1849
2007-11-06 15:10:00,24.25,24.28,24.25,24.28,10951.526032315976,10.156,10.1685,10.156,10.1685,10951.526
2007-11-06 15:15:00,24.27,24.34,24.26,24.29,29263.913824057447,10.1643,10.1937,10.1602,10.1727,29263.9138
2007-11-06 15:20:00,24.3,24.32,24.3,24.3,17235.188509874326,10.1769,10.1853,10.1769,10.1769,17235.1885
2007-11-06 15:25:00,24.31,24.31,24.26,24.28,39138.24057450628,10.1811,10.1811,10.1602,10.1685,39138.2406
2007-11-06 15:30:00,24.28,24.3,24.26,24.27,15978.456014362657,10.1685,10.1769,10.1602,10.1643,15978.456
2007-11-06 15:35:00,24.27,24.28,24.25,24.25,28904.8473967684,10.1643,10.1685,10.156,10.156,28904.8474
2007-11-06 15:40:00,24.26,24.36,24.26,24.35,23698.384201077195,10.1602,10.202,10.1602,10.1978,23698.3842
2007-11-06 15:45:00,24.35,24.35,24.3,24.34,70556.55296229801,10.1978,10.1978,10.1769,10.1937,70556.553
2007-11-06 15:50:00,24.34,24.37,24.34,24.36,15619.389587073609,10.1937,10.2062,10.1937,10.202,15619.3896
2007-11-06 15:55:00,24.36,24.38,24.35,24.37,38779.17414721723,10.202,10.2104,10.1978,10.2062,38779.1741
2007-11-07 09:30:00,24.08,24.17,24.08,24.12,7719.928186714541,10.0848,10.1225,10.0848,10.1015,7719.9282
2007-11-07 09:35:00,24.15,24.15,24.03,24.07,7360.861759425493,10.1141,10.1141,10.0638,10.0806,7360.8618
2007-11-07 09:40:00,24.06,24.15,24.05,24.13,12208.258527827646,10.0764,10.1141,10.0722,10.1057,12208.2585
2007-11-07 09:45:00,24.13,24.2,24.1,24.13,17055.6552962298,10.1057,10.135,10.0931,10.1057,17055.6553
2007-11-07 09:50:00,24.13,24.16,24.09,24.09,6104.129263913823,10.1057,10.1183,10.089,10.089,6104.1293
2007-11-07 09:55:00,24.08,24.08,24.04,24.06,31777.378815080785,10.0848,10.0848,10.068,10.0764,31777.3788
2007-11-07 10:00:00,24.06,24.08,24.05,24.06,7181.328545780969,10.0764,10.0848,10.0722,10.0764,7181.3285
2007-11-07 10:05:00,24.05,24.13,24.05,24.13,9156.193895870734,10.0722,10.1057,10.0722,10.1057,9156.1939
2007-11-07 10:10:00,24.12,24.13,24.1,24.11,4308.7971274685815,10.1015,10.1057,10.0931,10.0973,4308.7971
2007-11-07 10:15:00,24.1,24.11,24.07,24.08,5206.463195691202,10.0931,10.0973,10.0806,10.0848,5206.4632
2007-11-07 10:20:00,24.08,24.22,24.07,24.21,73967.68402154397,10.0848,10.1434,10.0806,10.1392,73967.684
2007-11-07 10:25:00,24.22,24.24,24.18,24.2,29263.913824057447,10.1434,10.1518,10.1267,10.135,29263.9138
2007-11-07 10:30:00,24.2,24.21,24.13,24.13,36086.175942549366,10.135,10.1392,10.1057,10.1057,36086.1759
2007-11-07 10:35:00,24.12,24.19,24.1,24.15,77917.4147217235,10.1015,10.1308,10.0931,10.1141,77917.4147
2007-11-07 10:40:00,24.14,24.15,24.12,24.12,7540.394973070017,10.1099,10.1141,10.1015,10.1015,7540.395
2007-11-07 10:45:00,24.13,24.25,24.13,24.25,83123.8779174147,10.1057,10.156,10.1057,10.156,83123.8779
2007-11-07 10:50:00,24.24,24.25,24.21,24.24,7001.795332136444,10.1518,10.156,10.1392,10.1518,7001.7953
2007-11-07 10:55:00,24.24,24.24,24.14,24.15,103949.73070017953,10.1518,10.1518,10.1099,10.1141,103949.7307
2007-11-07 11:00:00,24.15,24.17,24.11,24.15,19928.186714542186,10.1141,10.1225,10.0973,10.1141,19928.1867
2007-11-07 11:05:00,24.15,24.26,24.15,24.26,115260.32315978454,10.1141,10.1602,10.1141,10.1602,115260.3232
2007-11-07 11:10:00,24.25,24.26,24.2,24.21,14721.723518850986,10.156,10.1602,10.135,10.1392,14721.7235
2007-11-07 11:15:00,24.2,24.25,24.2,24.24,8258.527827648113,10.135,10.156,10.135,10.1518,8258.5278
2007-11-07 11:20:00,24.25,24.25,24.21,24.21,9156.193895870734,10.156,10.156,10.1392,10.1392,9156.1939
2007-11-07 11:25:00,24.21,24.23,24.2,24.21,15619.389587073609,10.1392,10.1476,10.135,10.1392,15619.3896
2007-11-07 11:30:00,24.22,24.22,24.17,24.17,12567.324955116695,10.1434,10.1434,10.1225,10.1225,12567.325
2007-11-07 11:35:00,24.16,24.16,24.12,24.13,10412.926391382403,10.1183,10.1183,10.1015,10.1057,10412.9264
2007-11-07 11:40:00,24.13,24.15,24.13,24.13,5206.463195691202,10.1057,10.1141,10.1057,10.1057,5206.4632
2007-11-07 11:45:00,24.13,24.13,24.11,24.11,4847.396768402154,10.1057,10.1057,10.0973,10.0973,4847.3968
2007-11-07 11:50:00,24.11,24.14,24.11,24.13,7001.795332136444,10.0973,10.1099,10.0973,10.1057,7001.7953
2007-11-07 11:55:00,24.13,24.13,24.12,24.12,3770.197486535009,10.1057,10.1057,10.1015,10.1015,3770.1975
2007-11-07 12:00:00,24.14,24.14,24.08,24.09,8078.994614003589,10.1099,10.1099,10.0848,10.089,8078.9946
2007-11-07 12:05:00,24.08,24.11,24.06,24.11,7540.394973070017,10.0848,10.0973,10.0764,10.0973,7540.395
2007-11-07 12:10:00,24.1,24.1,24.05,24.05,15798.92280071813,10.0931,10.0931,10.0722,10.0722,15798.9228
2007-11-07 12:15:00,24.04,24.04,23.98,24.0,72172.35188509873,10.068,10.068,10.0429,10.0513,72172.3519
2007-11-07 12:20:00,24.0,24.0,23.94,23.96,46858.16876122082,10.0513,10.0513,10.0261,10.0345,46858.1688
2007-11-07 12:25:00,23.96,24.05,23.96,24.03,17235.188509874326,10.0345,10.0722,10.0345,10.0638,17235.1885
2007-11-07 12:30:00,24.02,24.08,24.01,24.05,11669.658886894074,10.0596,10.0848,10.0555,10.0722,11669.6589
2007-11-07 12:35:00,24.05,24.07,24.03,24.06,8617.594254937163,10.0722,10.0806,10.0638,10.0764,8617.5943
2007-11-07 12:40:00,24.06,24.06,24.02,24.02,9874.326750448832,10.0764,10.0764,10.0596,10.0596,9874.3268
2007-11-07 12:45:00,24.01,24.02,23.92,23.93,22800.71813285457,10.0555,10.0596,10.0178,10.022,22800.7181
2007-11-07 12:50:00,23.93,24.0,23.92,24.0,50448.8330341113,10.022,10.0513,10.0178,10.0513,50448.833
2007-11-07 12:55:00,23.99,24.0,23.95,23.95,10053.859964093355,10.0471,10.0513,10.0303,10.0303,10053.86
2007-11-07 13:00:00,23.94,23.97,23.9,23.96,26391.38240574506,10.0261,10.0387,10.0094,10.0345,26391.3824
2007-11-07 13:05:00,23.97,24.03,23.95,23.96,19569.12028725314,10.0387,10.0638,10.0303,10.0345,19569.1203
2007-11-07 13:10:00,23.97,23.98,23.92,23.95,21184.919210053857,10.0387,10.0429,10.0178,10.0303,21184.9192
2007-11-07 13:15:00,23.95,23.95,23.82,23.84,23877.91741472172,10.0303,10.0303,9.9759,9.9843,23877.9174
2007-11-07 13:20:00,23.84,23.9,23.84,23.85,13464.991023339317,9.9843,10.0094,9.9843,9.9884,13464.991
2007-11-07 13:25:00,23.85,23.91,23.83,23.9,17773.788150807897,9.9884,10.0136,9.9801,10.0094,17773.7882
2007-11-07 13:30:00,23.91,23.93,23.89,23.91,10053.859964093355,10.0136,10.022,10.0052,10.0136,10053.86
2007-11-07 13:35:00,23.93,23.96,23.93,23.93,15619.389587073609,10.022,10.0345,10.022,10.022,15619.3896
2007-11-07 13:40:00,23.93,23.99,23.93,23.95,23518.85098743267,10.022,10.0471,10.022,10.0303,23518.851
2007-11-07 13:45:00,23.95,23.97,23.93,23.95,29802.51346499101,10.0303,10.0387,10.022,10.0303,29802.5135
2007-11-07 13:50:00,23.95,23.95,23.88,23.88,36265.70915619389,10.0303,10.0303,10.001,10.001,36265.7092
2007-11-07 13:55:00,23.88,23.9,23.86,23.89,69658.88689407539,10.001,10.0094,9.9926,10.0052,69658.8869
2007-11-07 14:00:00,23.88,23.88,23.86,23.87,54398.56373429084,10.001,10.001,9.9926,9.9968,54398.5637
2007-11-07 14:05:00,23.87,23.93,23.87,23.92,16876.122082585276,9.9968,10.022,9.9968,10.0178,16876.1221
2007-11-07 14:10:00,23.92,23.95,23.87,23.92,30341.1131059246,10.0178,10.0303,9.9968,10.0178,30341.1131
2007-11-07 14:15:00,23.92,23.92,23.87,23.91,23877.91741472172,10.0178,10.0178,9.9968,10.0136,23877.9174
2007-11-07 14:20:00,23.91,23.92,23.88,23.9,47217.23518850987,10.0136,10.0178,10.001,10.0094,47217.2352
2007-11-07 14:25:00,23.9,23.94,23.9,23.9,27648.11490125673,10.0094,10.0261,10.0094,10.0094,27648.1149
2007-11-07 14:30:00,23.9,23.93,23.88,23.89,34290.84380610412,10.0094,10.022,10.001,10.0052,34290.8438
2007-11-07 14:35:00,23.9,23.9,23.88,23.9,40754.03949730699,10.0094,10.0094,10.001,10.0094,40754.0395
2007-11-07 14:40:00,23.89,23.93,23.87,23.92,18491.921005386,10.0052,10.022,9.9968,10.0178,18491.921
2007-11-07 14:45:00,23.91,23.91,23.88,23.88,15798.92280071813,10.0136,10.0136,10.001,10.001,15798.9228
2007-11-07 14:50:00,23.9,23.9,23.85,23.86,16337.522441651705,10.0094,10.0094,9.9884,9.9926,16337.5224
2007-11-07 14:55:00,23.87,23.91,23.86,23.89,24775.58348294434,9.9968,10.0136,9.9926,10.0052,24775.5835
2007-11-07 15:00:00,23.89,23.9,23.86,23.86,22621.18491921005,10.0052,10.0094,9.9926,9.9926,22621.1849
2007-11-07 15:05:00,23.87,23.92,23.86,23.91,46678.6355475763,9.9968,10.0178,9.9926,10.0136,46678.6355
2007-11-07 15:10:00,23.91,23.91,23.87,23.87,41472.17235188509,10.0136,10.0136,9.9968,9.9968,41472.1724
2007-11-07 15:15:00,23.87,23.88,23.82,23.83,116696.58886894071,9.9968,10.001,9.9759,9.9801,116696.5889
2007-11-07 15:20:00,23.83,23.85,23.78,23.78,40933.57271095152,9.9801,9.9884,9.9591,9.9591,40933.5727
2007-11-07 15:25:00,23.78,23.79,23.66,23.68,77378.81508078994,9.9591,9.9633,9.9089,9.9173,77378.8151
2007-11-07 15:30:00,23.68,23.75,23.68,23.72,45601.43626570915,9.9173,9.9466,9.9173,9.934,45601.4363
2007-11-07 15:35:00,23.73,23.73,23.65,23.65,54578.09694793536,9.9382,9.9382,9.9047,9.9047,54578.0969
2007-11-07 15:40:00,23.66,23.74,23.65,23.71,73967.68402154397,9.9089,9.9424,9.9047,9.9298,73967.684
2007-11-07 15:45:00,23.71,23.72,23.65,23.65,53141.83123877917,9.9298,9.934,9.9047,9.9047,53141.8312
2007-11-07 15:50:00,23.65,23.66,23.55,23.58,77558.34829443446,9.9047,9.9089,9.8628,9.8754,77558.3483
2007-11-07 15:55:00,23.58,23.62,23.51,23.52,153500.8976660682,9.8754,9.8921,9.8461,9.8502,153500.8977
2007-11-08 09:30:00,23.54,23.67,23.53,23.67,19748.653500897664,9.8586,9.9131,9.8544,9.9131,19748.6535
2007-11-08 09:35:00,23.66,23.68,23.53,23.53,12387.79174147217,9.9089,9.9173,9.8544,9.8544,12387.7917
2007-11-08 09:40:00,23.53,23.53,23.37,23.39,25852.782764811487,9.8544,9.8544,9.7874,9.7958,25852.7828
2007-11-08 09:45:00,23.39,23.41,23.33,23.35,36624.77558348294,9.7958,9.8042,9.7707,9.779,36624.7756
2007-11-08 09:50:00,23.37,23.41,23.35,23.4,29622.980251346493,9.7874,9.8042,9.779,9.8,29622.9803
2007-11-08 09:55:00,23.4,23.42,23.39,23.41,25852.782764811487,9.8,9.8084,9.7958,9.8042,25852.7828
2007-11-08 10:00:00,23.42,23.42,23.29,23.32,30341.1131059246,9.8084,9.8084,9.7539,9.7665,30341.1131
2007-11-08 10:05:00,23.32,23.43,23.29,23.42,47396.76840215439,9.7665,9.8126,9.7539,9.8084,47396.7684
2007-11-08 10:10:00,23.42,23.48,23.37,23.47,57091.5619389587,9.8084,9.8335,9.7874,9.8293,57091.5619
2007-11-08 10:15:00,23.48,23.56,23.47,23.53,46140.03590664272,9.8335,9.867,9.8293,9.8544,46140.0359
2007-11-08 10:20:00,23.53,23.55,23.44,23.45,38061.04129263913,9.8544,9.8628,9.8167,9.8209,38061.0413
2007-11-08 10:25:00,23.46,23.46,23.38,23.41,21364.45242369838,9.8251,9.8251,9.7916,9.8042,21364.4524
2007-11-08 10:30:00,23.42,23.42,23.33,23.38,23339.31777378815,9.8084,9.8084,9.7707,9.7916,23339.3178
2007-11-08 10:35:00,23.39,23.39,23.32,23.35,22441.651705565528,9.7958,9.7958,9.7665,9.779,22441.6517
2007-11-08 10:40:00,23.36,23.39,23.36,23.38,13464.991023339317,9.7832,9.7958,9.7832,9.7916,13464.991
2007-11-08 10:45:00,23.38,23.41,23.37,23.41,14362.657091561938,9.7916,9.8042,9.7874,9.8042,14362.6571
2007-11-08 10:50:00,23.41,23.41,23.38,23.38,19928.186714542186,9.8042,9.8042,9.7916,9.7916,19928.1867
2007-11-08 10:55:00,23.4,23.42,23.39,23.4,38420.10771992818,9.8,9.8084,9.7958,9.8,38420.1077
2007-11-08 11:00:00,23.39,23.42,23.39,23.39,25493.71633752244,9.7958,9.8084,9.7958,9.7958,25493.7163
2007-11-08 11:05:00,23.39,23.39,23.34,23.34,22082.58527827648,9.7958,9.7958,9.7749,9.7749,22082.5853
2007-11-08 11:10:00,23.36,23.39,23.36,23.38,16876.122082585276,9.7832,9.7958,9.7832,9.7916,16876.1221
2007-11-08 11:15:00,23.39,23.39,23.35,23.35,25852.782764811487,9.7958,9.7958,9.779,9.779,25852.7828
2007-11-08 11:20:00,23.36,23.36,23.3,23.32,14362.657091561938,9.7832,9.7832,9.7581,9.7665,14362.6571
2007-11-08 11:25:00,23.32,23.33,23.23,23.24,49192.10053859963,9.7665,9.7707,9.7288,9.733,49192.1005
2007-11-08 11:30:00,23.24,23.28,23.16,23.18,46858.16876122082,9.733,9.7497,9.6995,9.7078,46858.1688
2007-11-08 11:35:00,23.18,23.19,23.16,23.19,32136.445242369835,9.7078,9.712,9.6995,9.712,32136.4452
2007-11-08 11:40:00,23.19,23.2,23.13,23.16,38599.64093357271,9.712,9.7162,9.6869,9.6995,38599.6409
2007-11-08 11:45:00,23.16,23.21,23.12,23.13,27468.581687612204,9.6995,9.7204,9.6827,9.6869,27468.5817
2007-11-08 11:50:00,23.14,23.17,23.13,23.14,35727.10951526032,9.6911,9.7037,9.6869,9.6911,35727.1095
2007-11-08 11:55:00,23.14,23.15,23.09,23.13,48114.90125673249,9.6911,9.6953,9.6702,9.6869,48114.9013
2007-11-08 12:00:00,23.13,23.14,23.09,23.1,30341.1131059246,9.6869,9.6911,9.6702,9.6743,30341.1131
2007-11-08 12:05:00,23.09,23.14,23.05,23.09,30520.64631956912,9.6702,9.6911,9.6534,9.6702,30520.6463
2007-11-08 12:10:00,23.08,23.11,23.06,23.1,15439.856373429082,9.666,9.6785,9.6576,9.6743,15439.8564
2007-11-08 12:15:00,23.09,23.12,23.0,23.03,26750.44883303411,9.6702,9.6827,9.6325,9.645,26750.4488
2007-11-08 12:20:00,23.03,23.05,22.98,23.04,21364.45242369838,9.645,9.6534,9.6241,9.6492,21364.4524
2007-11-08 12:25:00,23.03,23.06,23.0,23.02,31597.84560143626,9.645,9.6576,9.6325,9.6408,31597.8456
2007-11-08 12:30:00,23.02,23.07,23.01,23.02,14362.657091561938,9.6408,9.6618,9.6367,9.6408,14362.6571
2007-11-08 12:35:00,23.03,23.03,22.86,22.9,46140.03590664272,9.645,9.645,9.5738,9.5906,46140.0359
2007-11-08 12:40:00,22.9,22.9,22.75,22.77,98025.13464991022,9.5906,9.5906,9.5278,9.5361,98025.1346
2007-11-08 12:45:00,22.76,22.76,22.63,22.64,108258.5278276481,9.532,9.532,9.4775,9.4817,108258.5278
2007-11-08 12:50:00,22.64,22.75,22.62,22.74,40933.57271095152,9.4817,9.5278,9.4733,9.5236,40933.5727
2007-11-08 12:55:00,22.74,22.75,22.66,22.66,58348.294434470365,9.5236,9.5278,9.4901,9.4901,58348.2944
2007-11-08 13:00:00,22.67,22.7,22.65,22.68,42369.83842010771,9.4943,9.5068,9.4859,9.4984,42369.8384
2007-11-08 13:05:00,22.69,22.69,22.53,22.55,52064.63195691202,9.5026,9.5026,9.4356,9.444,52064.632
2007-11-08 13:10:00,22.55,22.64,22.55,22.55,26570.915619389583,9.444,9.4817,9.444,9.444,26570.9156
2007-11-08 13:15:00,22.55,22.69,22.55,22.64,28725.314183123875,9.444,9.5026,9.444,9.4817,28725.3142
2007-11-08 13:20:00,22.63,22.73,22.63,22.68,34111.3105924596,9.4775,9.5194,9.4775,9.4984,34111.3106
2007-11-08 13:25:00,22.69,22.73,22.63,22.67,100359.06642728904,9.5026,9.5194,9.4775,9.4943,100359.0664
2007-11-08 13:30:00,22.67,22.69,22.66,22.67,48294.43447037701,9.4943,9.5026,9.4901,9.4943,48294.4345
2007-11-08 13:35:00,22.68,22.71,22.66,22.71,75763.01615798922,9.4984,9.511,9.4901,9.511,75763.0162
2007-11-08 13:40:00,22.71,22.87,22.7,22.83,78096.94793536804,9.511,9.578,9.5068,9.5613,78096.9479
2007-11-08 13:45:00,22.83,22.88,22.75,22.86,72351.88509874325,9.5613,9.5822,9.5278,9.5738,72351.8851
2007-11-08 13:50:00,22.86,22.91,22.83,22.85,62657.09156193895,9.5738,9.5948,9.5613,9.5696,62657.0916
2007-11-08 13:55:00,22.86,22.96,22.84,22.95,54937.16337522441,9.5738,9.6157,9.5655,9.6115,54937.1634
2007-11-08 14:00:00,22.95,22.98,22.88,22.9,54937.16337522441,9.6115,9.6241,9.5822,9.5906,54937.1634
2007-11-08 14:05:00,22.9,22.92,22.87,22.87,33213.64452423698,9.5906,9.599,9.578,9.578,33213.6445
2007-11-08 14:10:00,22.86,22.97,22.86,22.91,42908.438061041285,9.5738,9.6199,9.5738,9.5948,42908.4381
2007-11-08 14:15:00,22.91,22.94,22.85,22.91,28725.314183123875,9.5948,9.6073,9.5696,9.5948,28725.3142
2007-11-08 14:20:00,22.91,22.93,22.89,22.93,12746.85816876122,9.5948,9.6031,9.5864,9.6031,12746.8582
2007-11-08 14:25:00,22.92,22.97,22.9,22.91,32136.445242369835,9.599,9.6199,9.5906,9.5948,32136.4452
2007-11-08 14:30:00,22.92,22.97,22.91,22.93,31597.84560143626,9.599,9.6199,9.5948,9.6031,31597.8456
2007-11-08 14:35:00,22.93,22.93,22.82,22.83,21005.38599640933,9.6031,9.6031,9.5571,9.5613,21005.386
2007-11-08 14:40:00,22.82,22.86,22.82,22.85,24955.116696588862,9.5571,9.5738,9.5571,9.5696,24955.1167
2007-11-08 14:45:00,22.84,22.91,22.82,22.89,21723.518850987428,9.5655,9.5948,9.5571,9.5864,21723.5189
2007-11-08 14:50:00,22.9,22.9,22.83,22.84,23339.31777378815,9.5906,9.5906,9.5613,9.5655,23339.3178
2007-11-08 14:55:00,22.83,22.95,22.8,22.91,53680.43087971274,9.5613,9.6115,9.5487,9.5948,53680.4309
2007-11-08 15:00:00,22.93,23.02,22.91,22.98,58348.294434470365,9.6031,9.6408,9.5948,9.6241,58348.2944
2007-11-08 15:05:00,22.98,23.05,22.97,23.0,101615.7989228007,9.6241,9.6534,9.6199,9.6325,101615.7989
2007-11-08 15:10:00,23.0,23.03,22.94,23.01,24057.450628366245,9.6325,9.645,9.6073,9.6367,24057.4506
2007-11-08 15:15:00,23.02,23.07,22.99,23.07,19928.186714542186,9.6408,9.6618,9.6283,9.6618,19928.1867
2007-11-08 15:20:00,23.07,23.19,23.07,23.19,48294.43447037701,9.6618,9.712,9.6618,9.712,48294.4345
2007-11-08 15:25:00,23.18,23.23,23.17,23.19,45601.43626570915,9.7078,9.7288,9.7037,9.712,45601.4363
2007-11-08 15:30:00,23.19,23.22,23.08,23.12,46140.03590664272,9.712,9.7246,9.666,9.6827,46140.0359
2007-11-08 15:35:00,23.12,23.12,23.03,23.07,92459.60502692996,9.6827,9.6827,9.645,9.6618,92459.605
2007-11-08 15:40:00,23.07,23.24,23.07,23.22,56373.4290843806,9.6618,9.733,9.6618,9.7246,56373.4291
2007-11-08 15:45:00,23.22,23.22,23.12,23.13,56193.89587073608,9.7246,9.7246,9.6827,9.6869,56193.8959
2007-11-08 15:50:00,23.13,23.16,23.13,23.14,83662.47755834828,9.6869,9.6995,9.6869,9.6911,83662.4776
2007-11-08 15:55:00,23.14,23.15,23.09,23.11,97486.53500897664,9.6911,9.6953,9.6702,9.6785,97486.535
2007-11-09 09:30:00,22.84,23.07,22.84,23.04,20107.71992818671,9.5655,9.6618,9.5655,9.6492,20107.7199
2007-11-09 09:35:00,23.04,23.04,22.8,22.85,24775.58348294434,9.6492,9.6492,9.5487,9.5696,24775.5835
2007-11-09 09:40:00,22.84,22.95,22.83,22.93,33572.71095152603,9.5655,9.6115,9.5613,9.6031,33572.711
2007-11-09 09:45:00,22.94,23.0,22.89,22.95,32315.97845601436,9.6073,9.6325,9.5864,9.6115,32315.9785
2007-11-09 09:50:00,22.96,22.96,22.87,22.9,21364.45242369838,9.6157,9.6157,9.578,9.5906,21364.4524
2007-11-09 09:55:00,22.89,23.08,22.89,22.97,17414.721723518847,9.5864,9.666,9.5864,9.6199,17414.7217
2007-11-09 10:00:00,22.97,23.04,22.84,23.02,36086.175942549366,9.6199,9.6492,9.5655,9.6408,36086.1759
2007-11-09 10:05:00,23.05,23.11,23.03,23.03,16337.522441651705,9.6534,9.6785,9.645,9.645,16337.5224
2007-11-09 10:10:00,23.03,23.05,22.98,22.99,8797.127468581686,9.645,9.6534,9.6241,9.6283,8797.1275
2007-11-09 10:15:00,23.0,23.09,23.0,23.09,17773.788150807897,9.6325,9.6702,9.6325,9.6702,17773.7882
2007-11-09 10:20:00,23.09,23.1,23.0,23.02,19928.186714542186,9.6702,9.6743,9.6325,9.6408,19928.1867
2007-11-09 10:25:00,23.03,23.04,22.96,22.96,31059.24596050269,9.645,9.6492,9.6157,9.6157,31059.246
2007-11-09 10:30:00,22.97,23.0,22.93,22.93,34649.91023339317,9.6199,9.6325,9.6031,9.6031,34649.9102
2007-11-09 10:35:00,22.93,23.03,22.93,23.02,38599.64093357271,9.6031,9.645,9.6031,9.6408,38599.6409
2007-11-09 10:40:00,23.02,23.03,22.92,23.0,30879.712746858164,9.6408,9.645,9.599,9.6325,30879.7127
2007-11-09 10:45:00,23.0,23.02,22.98,23.02,43985.637342908434,9.6325,9.6408,9.6241,9.6408,43985.6373
2007-11-09 10:50:00,23.02,23.02,22.95,22.95,22980.2513464991,9.6408,9.6408,9.6115,9.6115,22980.2513
2007-11-09 10:55:00,22.95,22.96,22.93,22.96,22441.651705565528,9.6115,9.6157,9.6031,9.6157,22441.6517
2007-11-09 11:00:00,22.96,22.97,22.88,22.93,29982.046678635543,9.6157,9.6199,9.5822,9.6031,29982.0467
2007-11-09 11:05:00,22.91,23.01,22.89,22.9,137342.908438061,9.5948,9.6367,9.5864,9.5906,137342.9084
2007-11-09 11:10:00,22.89,22.97,22.88,22.96,31059.24596050269,9.5864,9.6199,9.5822,9.6157,31059.246
2007-11-09 11:15:00,22.98,23.02,22.97,22.98,14362.657091561938,9.6241,9.6408,9.6199,9.6241,14362.6571
2007-11-09 11:20:00,23.0,23.08,22.99,23.05,29982.046678635543,9.6325,9.666,9.6283,9.6534,29982.0467
2007-11-09 11:25:00,23.05,23.09,23.0,23.02,16876.122082585276,9.6534,9.6702,9.6325,9.6408,16876.1221
2007-11-09 11:30:00,23.03,23.14,23.03,23.08,18491.921005386,9.645,9.6911,9.645,9.666,18491.921
2007-11-09 11:35:00,23.08,23.08,23.04,23.04,15080.789946140034,9.666,9.666,9.6492,9.6492,15080.7899
2007-11-09 11:40:00,23.05,23.07,23.03,23.05,8438.061041292638,9.6534,9.6618,9.645,9.6534,8438.061
2007-11-09 11:45:00,23.05,23.13,23.05,23.08,17235.188509874326,9.6534,9.6869,9.6534,9.666,17235.1885
2007-11-09 11:50:00,23.07,23.08,23.0,23.02,27827.64811490125,9.6618,9.666,9.6325,9.6408,27827.6481
2007-11-09 11:55:00,23.01,23.02,23.0,23.01,23877.91741472172,9.6367,9.6408,9.6325,9.6367,23877.9174
2007-11-09 12:00:00,23.01,23.02,22.93,22.97,29802.51346499101,9.6367,9.6408,9.6031,9.6199,29802.5135
2007-11-09 12:05:00,22.98,23.03,22.98,23.03,32136.445242369835,9.6241,9.645,9.6241,9.645,32136.4452
2007-11-09 12:10:00,23.03,23.03,22.98,22.99,20466.78635547576,9.645,9.645,9.6241,9.6283,20466.7864
2007-11-09 12:15:00,22.98,23.0,22.95,23.0,22082.58527827648,9.6241,9.6325,9.6115,9.6325,22082.5853
2007-11-09 12:20:00,23.0,23.0,22.98,22.98,11131.0592459605,9.6325,9.6325,9.6241,9.6241,11131.0592
2007-11-09 12:25:00,22.98,23.02,22.97,23.0,17235.188509874326,9.6241,9.6408,9.6199,9.6325,17235.1885
2007-11-09 12:30:00,23.0,23.02,22.98,22.99,15260.323159784555,9.6325,9.6408,9.6241,9.6283,15260.3232
2007-11-09 12:35:00,23.0,23.22,23.0,23.17,126750.4488330341,9.6325,9.7246,9.6325,9.7037,126750.4488
2007-11-09 12:40:00,23.17,23.21,23.16,23.17,60682.22621184919,9.7037,9.7204,9.6995,9.7037,60682.2262
2007-11-09 12:45:00,23.17,23.22,23.17,23.19,51885.098743267496,9.7037,9.7246,9.7037,9.712,51885.0987
2007-11-09 12:50:00,23.19,23.2,23.16,23.19,174506.28366247754,9.712,9.7162,9.6995,9.712,174506.2837
2007-11-09 12:55:00,23.18,23.19,23.14,23.15,26391.38240574506,9.7078,9.712,9.6911,9.6953,26391.3824
2007-11-09 13:00:00,23.17,23.2,23.16,23.18,63375.22441651705,9.7037,9.7162,9.6995,9.7078,63375.2244
2007-11-09 13:05:00,23.18,23.2,23.17,23.18,114183.1238779174,9.7078,9.7162,9.7037,9.7078,114183.1239
2007-11-09 13:10:00,23.18,23.2,23.14,23.15,18312.38779174147,9.7078,9.7162,9.6911,9.6953,18312.3878
2007-11-09 13:15:00,23.17,23.23,23.17,23.23,28366.247755834826,9.7037,9.7288,9.7037,9.7288,28366.2478
2007-11-09 13:20:00,23.25,23.29,23.17,23.25,35727.10951526032,9.7372,9.7539,9.7037,9.7372,35727.1095
2007-11-09 13:25:00,23.25,23.25,23.19,23.2,37881.50807899461,9.7372,9.7372,9.712,9.7162,37881.5081
2007-11-09 13:30:00,23.2,23.24,23.15,23.24,103231.59784560144,9.7162,9.733,9.6953,9.733,103231.5978
2007-11-09 13:35:00,23.24,23.26,23.24,23.25,49012.56732495511,9.733,9.7414,9.733,9.7372,49012.5673
2007-11-09 13:40:00,23.25,23.29,23.24,23.25,12926.391382405744,9.7372,9.7539,9.733,9.7372,12926.3914
2007-11-09 13:45:00,23.24,23.29,23.24,23.24,20287.25314183124,9.733,9.7539,9.733,9.733,20287.2531
2007-11-09 13:50:00,23.26,23.32,23.24,23.25,91561.93895870735,9.7414,9.7665,9.733,9.7372,91561.939
2007-11-09 13:55:00,23.26,23.26,23.22,23.22,7001.795332136444,9.7414,9.7414,9.7246,9.7246,7001.7953
2007-11-09 14:00:00,23.2,23.32,23.2,23.32,33931.77737881507,9.7162,9.7665,9.7162,9.7665,33931.7774
2007-11-09 14:05:00,23.32,23.37,23.32,23.35,31597.84560143626,9.7665,9.7874,9.7665,9.779,31597.8456
2007-11-09 14:10:00,23.35,23.42,23.34,23.41,53141.83123877917,9.779,9.8084,9.7749,9.8042,53141.8312
2007-11-09 14:15:00,23.41,23.42,23.39,23.42,27648.11490125673,9.8042,9.8084,9.7958,9.8084,27648.1149
2007-11-09 14:20:00,23.42,23.44,23.38,23.42,81687.61220825852,9.8084,9.8167,9.7916,9.8084,81687.6122
2007-11-09 14:25:00,23.43,23.48,23.42,23.46,36804.308797127465,9.8126,9.8335,9.8084,9.8251,36804.3088
2007-11-09 14:30:00,23.46,23.49,23.42,23.44,46678.6355475763,9.8251,9.8377,9.8084,9.8167,46678.6355
2007-11-09 14:35:00,23.43,23.47,23.4,23.45,41472.17235188509,9.8126,9.8293,9.8,9.8209,41472.1724
2007-11-09 14:40:00,23.46,23.54,23.46,23.53,35008.97666068222,9.8251,9.8586,9.8251,9.8544,35008.9767
2007-11-09 14:45:00,23.52,23.54,23.5,23.51,41292.63913824057,9.8502,9.8586,9.8419,9.8461,41292.6391
2007-11-09 14:50:00,23.51,23.51,23.46,23.46,136445.2423698384,9.8461,9.8461,9.8251,9.8251,136445.2424
2007-11-09 14:55:00,23.46,23.46,23.4,23.42,26391.38240574506,9.8251,9.8251,9.8,9.8084,26391.3824
2007-11-09 15:00:00,23.41,23.47,23.41,23.43,35906.642728904844,9.8042,9.8293,9.8042,9.8126,35906.6427
2007-11-09 15:05:00,23.43,23.45,23.41,23.44,24596.050269299816,9.8126,9.8209,9.8042,9.8167,24596.0503
2007-11-09 15:10:00,23.44,23.44,23.42,23.43,17055.6552962298,9.8167,9.8167,9.8084,9.8126,17055.6553
2007-11-09 15:15:00,23.43,23.47,23.42,23.46,24416.51705565529,9.8126,9.8293,9.8084,9.8251,24416.5171
2007-11-09 15:20:00,23.45,23.53,23.43,23.52,26570.915619389583,9.8209,9.8544,9.8126,9.8502,26570.9156
2007-11-09 15:25:00,23.53,23.53,23.47,23.51,35547.576301615794,9.8544,9.8544,9.8293,9.8461,35547.5763
2007-11-09 15:30:00,23.51,23.51,23.38,23.39,45960.5026929982,9.8461,9.8461,9.7916,9.7958,45960.5027
2007-11-09 15:35:00,23.39,23.39,23.32,23.36,72351.88509874325,9.7958,9.7958,9.7665,9.7832,72351.8851
2007-11-09 15:40:00,23.36,23.39,23.29,23.32,109694.7935368043,9.7832,9.7958,9.7539,9.7665,109694.7935
2007-11-09 15:45:00,23.33,23.36,23.29,23.32,102872.53141831236,9.7707,9.7832,9.7539,9.7665,102872.5314
2007-11-09 15:50:00,23.32,23.34,23.27,23.3,135188.50987432673,9.7665,9.7749,9.7455,9.7581,135188.5099
2007-11-09 15:55:00,23.3,23.34,23.25,23.25,135008.9766606822,9.7581,9.7749,9.7372,9.7372,135008.9767
2007-11-12 09:30:00,24.4,24.4,24.12,24.12,1795.3321364452422,10.2188,10.2188,10.1015,10.1015,1795.3321
2007-11-12 09:35:00,24.08,24.12,23.9,24.02,96947.93536804308,10.0848,10.1015,10.0094,10.0596,96947.9354
2007-11-12 09:40:00,23.98,24.18,23.98,24.08,86535.00897666067,10.0429,10.1267,10.0429,10.0848,86535.009
2007-11-12 09:45:00,24.08,24.16,24.05,24.05,51346.49910233392,10.0848,10.1183,10.0722,10.0722,51346.4991
2007-11-12 09:50:00,24.05,24.06,23.95,23.97,35008.97666068222,10.0722,10.0764,10.0303,10.0387,35008.9767
2007-11-12 09:55:00,23.96,24.03,23.88,23.91,31238.779174147214,10.0345,10.0638,10.001,10.0136,31238.7792
2007-11-12 10:00:00,23.9,23.91,23.76,23.77,33572.71095152603,10.0094,10.0136,9.9508,9.9549,33572.711
2007-11-12 10:05:00,23.77,23.9,23.77,23.88,12567.324955116695,9.9549,10.0094,9.9549,10.001,12567.325
2007-11-12 10:10:00,23.87,24.0,23.87,23.95,18671.45421903052,9.9968,10.0513,9.9968,10.0303,18671.4542
2007-11-12 10:15:00,23.95,24.02,23.92,24.02,14721.723518850986,10.0303,10.0596,10.0178,10.0596,14721.7235
2007-11-12 10:20:00,24.03,24.04,23.95,24.03,19389.58707360861,10.0638,10.068,10.0303,10.0638,19389.5871
2007-11-12 10:25:00,24.03,24.05,23.97,23.98,18671.45421903052,10.0638,10.0722,10.0387,10.0429,18671.4542
2007-11-12 10:30:00,23.98,24.06,23.98,24.02,17953.321364452422,10.0429,10.0764,10.0429,10.0596,17953.3214
2007-11-12 10:35:00,24.03,24.06,23.99,24.02,30161.579892280068,10.0638,10.0764,10.0471,10.0596,30161.5799
2007-11-12 10:40:00,24.02,24.11,24.02,24.1,17055.6552962298,10.0596,10.0973,10.0596,10.0931,17055.6553
2007-11-12 10:45:00,24.11,24.11,24.06,24.07,25493.71633752244,10.0973,10.0973,10.0764,10.0806,25493.7163
2007-11-12 10:50:00,24.06,24.06,23.97,23.97,13464.991023339317,10.0764,10.0764,10.0387,10.0387,13464.991
2007-11-12 10:55:00,23.97,23.97,23.94,23.96,25134.64991023339,10.0387,10.0387,10.0261,10.0345,25134.6499
2007-11-12 11:00:00,23.96,23.97,23.93,23.94,45601.43626570915,10.0345,10.0387,10.022,10.0261,45601.4363
2007-11-12 11:05:00,23.95,23.95,23.91,23.92,43447.037701974856,10.0303,10.0303,10.0136,10.0178,43447.0377
2007-11-12 11:10:00,23.92,23.96,23.9,23.95,29084.38061041292,10.0178,10.0345,10.0094,10.0303,29084.3806
2007-11-12 11:15:00,23.94,23.96,23.92,23.94,29084.38061041292,10.0261,10.0345,10.0178,10.0261,29084.3806
2007-11-12 11:20:00,23.94,23.96,23.93,23.95,15080.789946140034,10.0261,10.0345,10.022,10.0303,15080.7899
2007-11-12 11:25:00,23.95,23.97,23.95,23.97,15798.92280071813,10.0303,10.0387,10.0303,10.0387,15798.9228
2007-11-12 11:30:00,23.97,23.98,23.95,23.97,18312.38779174147,10.0387,10.0429,10.0303,10.0387,18312.3878
2007-11-12 11:35:00,23.98,23.98,23.95,23.95,30161.579892280068,10.0429,10.0429,10.0303,10.0303,30161.5799
2007-11-12 11:40:00,23.95,23.96,23.94,23.96,19928.186714542186,10.0303,10.0345,10.0261,10.0345,19928.1867
2007-11-12 11:45:00,23.95,23.96,23.95,23.95,15080.789946140034,10.0303,10.0345,10.0303,10.0303,15080.7899
2007-11-12 11:50:00,23.95,23.96,23.94,23.96,26929.98204667864,10.0303,10.0345,10.0261,10.0345,26929.982
2007-11-12 11:55:00,23.96,23.99,23.95,23.98,19928.186714542186,10.0345,10.0471,10.0303,10.0429,19928.1867
2007-11-12 12:00:00,23.98,24.01,23.98,24.01,34111.3105924596,10.0429,10.0555,10.0429,10.0555,34111.3106
2007-11-12 12:05:00,24.01,24.03,23.99,24.02,52423.69838420107,10.0555,10.0638,10.0471,10.0596,52423.6984
2007-11-12 12:10:00,24.02,24.05,24.0,24.04,26211.849192100533,10.0596,10.0722,10.0513,10.068,26211.8492
2007-11-12 12:15:00,24.04,24.07,24.0,24.06,27648.11490125673,10.068,10.0806,10.0513,10.0764,27648.1149
2007-11-12 12:20:00,24.06,24.1,24.06,24.1,14901.256732495507,10.0764,10.0931,10.0764,10.0931,14901.2567
2007-11-12 12:25:00,24.1,24.1,24.06,24.08,10771.992818671451,10.0931,10.0931,10.0764,10.0848,10771.9928
2007-11-12 12:30:00,24.08,24.11,24.08,24.08,10412.926391382403,10.0848,10.0973,10.0848,10.0848,10412.9264
2007-11-12 12:35:00,24.08,24.13,24.08,24.12,16696.58886894075,10.0848,10.1057,10.0848,10.1015,16696.5889
2007-11-12 12:40:00,24.12,24.12,24.09,24.09,8258.527827648113,10.1015,10.1015,10.089,10.089,8258.5278
2007-11-12 12:45:00,24.09,24.09,24.05,24.07,26391.38240574506,10.089,10.089,10.0722,10.0806,26391.3824
2007-11-12 12:50:00,24.06,24.07,24.03,24.05,35906.642728904844,10.0764,10.0806,10.0638,10.0722,35906.6427
2007-11-12 12:55:00,24.06,24.07,24.05,24.06,19030.520646319565,10.0764,10.0806,10.0722,10.0764,19030.5206
2007-11-12 13:00:00,24.06,24.07,24.05,24.06,13644.52423698384,10.0764,10.0806,10.0722,10.0764,13644.5242
2007-11-12 13:05:00,24.06,24.07,24.05,24.05,19030.520646319565,10.0764,10.0806,10.0722,10.0722,19030.5206
2007-11-12 13:10:00,24.04,24.05,24.01,24.05,15260.323159784555,10.068,10.0722,10.0555,10.0722,15260.3232
2007-11-12 13:15:00,24.05,24.05,24.01,24.05,13644.52423698384,10.0722,10.0722,10.0555,10.0722,13644.5242
2007-11-12 13:20:00,24.05,24.05,24.02,24.03,14542.19030520646,10.0722,10.0722,10.0596,10.0638,14542.1903
2007-11-12 13:25:00,24.04,24.05,24.02,24.03,9515.260323159782,10.068,10.0722,10.0596,10.0638,9515.2603
2007-11-12 13:30:00,24.03,24.03,24.01,24.02,14003.590664272888,10.0638,10.0638,10.0555,10.0596,14003.5907
2007-11-12 13:35:00,24.01,24.02,23.98,24.01,42369.83842010771,10.0555,10.0596,10.0429,10.0555,42369.8384
2007-11-12 13:40:00,24.01,24.02,24.0,24.01,38061.04129263913,10.0555,10.0596,10.0513,10.0555,38061.0413
2007-11-12 13:45:00,24.01,24.02,24.0,24.01,31956.91202872531,10.0555,10.0596,10.0513,10.0555,31956.912
2007-11-12 13:50:00,24.01,24.02,24.0,24.01,29084.38061041292,10.0555,10.0596,10.0513,10.0555,29084.3806
2007-11-12 13:55:00,24.0,24.01,23.93,23.94,108797.12746858168,10.0513,10.0555,10.022,10.0261,108797.1275
2007-11-12 14:00:00,23.93,23.95,23.93,23.95,42010.77199281866,10.022,10.0303,10.022,10.0303,42010.772
2007-11-12 14:05:00,23.95,23.95,23.93,23.95,38420.10771992818,10.0303,10.0303,10.022,10.0303,38420.1077
2007-11-12 14:10:00,23.94,23.95,23.92,23.93,33931.77737881507,10.0261,10.0303,10.0178,10.022,33931.7774
2007-11-12 14:15:00,23.93,23.97,23.91,23.92,70197.48653500897,10.022,10.0387,10.0136,10.0178,70197.4865
2007-11-12 14:20:00,23.93,23.97,23.93,23.95,34649.91023339317,10.022,10.0387,10.022,10.0303,34649.9102
2007-11-12 14:25:00,23.94,23.98,23.92,23.97,70377.01974865349,10.0261,10.0429,10.0178,10.0387,70377.0197
2007-11-12 14:30:00,23.96,23.98,23.94,23.96,39317.7737881508,10.0345,10.0429,10.0261,10.0345,39317.7738
2007-11-12 14:35:00,23.96,23.98,23.96,23.97,16337.522441651705,10.0345,10.0429,10.0345,10.0387,16337.5224
2007-11-12 14:40:00,23.97,23.99,23.96,23.98,80071.8132854578,10.0387,10.0471,10.0345,10.0429,80071.8133
2007-11-12 14:45:00,23.97,23.99,23.97,23.97,33931.77737881507,10.0387,10.0471,10.0387,10.0387,33931.7774
2007-11-12 14:50:00,23.97,23.99,23.96,23.97,66427.28904847396,10.0387,10.0471,10.0345,10.0387,66427.289
2007-11-12 14:55:00,23.97,24.01,23.96,24.01,22621.18491921005,10.0387,10.0555,10.0345,10.0555,22621.1849
2007-11-12 15:00:00,24.01,24.01,23.95,23.97,53321.36445242369,10.0555,10.0555,10.0303,10.0387,53321.3645
2007-11-12 15:05:00,23.97,23.99,23.92,23.98,26750.44883303411,10.0387,10.0471,10.0178,10.0429,26750.4488
2007-11-12 15:10:00,23.98,24.03,23.98,24.0,23339.31777378815,10.0429,10.0638,10.0429,10.0513,23339.3178
2007-11-12 15:15:00,23.99,24.01,23.94,23.96,31777.378815080785,10.0471,10.0555,10.0261,10.0345,31777.3788
2007-11-12 15:20:00,23.97,23.98,23.94,23.97,52244.16517055655,10.0387,10.0429,10.0261,10.0387,52244.1652
2007-11-12 15:25:00,23.98,24.01,23.87,23.88,46858.16876122082,10.0429,10.0555,9.9968,10.001,46858.1688
2007-11-12 15:30:00,23.87,23.95,23.86,23.93,105385.99640933573,9.9968,10.0303,9.9926,10.022,105385.9964
2007-11-12 15:35:00,23.93,23.93,23.87,23.9,33752.24416517055,10.022,10.022,9.9968,10.0094,33752.2442
2007-11-12 15:40:00,23.9,23.94,23.87,23.9,83482.94434470376,10.0094,10.0261,9.9968,10.0094,83482.9443
2007-11-12 15:45:00,23.9,23.91,23.87,23.9,118312.38779174144,10.0094,10.0136,9.9968,10.0094,118312.3878
2007-11-12 15:50:00,23.9,23.92,23.88,23.89,114721.72351885097,10.0094,10.0178,10.001,10.0052,114721.7235
2007-11-12 15:55:00,23.89,23.9,23.82,23.83,129084.3806104129,10.0052,10.0094,9.9759,9.9801,129084.3806
2007-11-13 09:30:00,24.05,24.18,23.97,24.05,21903.05206463196,10.0722,10.1267,10.0387,10.0722,21903.0521
2007-11-13 09:35:00,24.05,24.06,24.03,24.06,21903.05206463196,10.0722,10.0764,10.0638,10.0764,21903.0521
2007-11-13 09:40:00,24.06,24.06,23.98,23.98,21005.38599640933,10.0764,10.0764,10.0429,10.0429,21005.386
2007-11-13 09:45:00,23.98,24.02,23.91,23.91,24057.450628366245,10.0429,10.0596,10.0136,10.0136,24057.4506
2007-11-13 09:50:00,23.91,23.92,23.85,23.87,13644.52423698384,10.0136,10.0178,9.9884,9.9968,13644.5242
2007-11-13 09:55:00,23.87,23.9,23.85,23.9,7899.461400359065,9.9968,10.0094,9.9884,10.0094,7899.4614
2007-11-13 10:00:00,23.89,23.89,23.8,23.85,201974.86535008973,10.0052,10.0052,9.9675,9.9884,201974.8654
2007-11-13 10:05:00,23.86,23.87,23.8,23.83,123877.9174147217,9.9926,9.9968,9.9675,9.9801,123877.9174
2007-11-13 10:10:00,23.83,23.97,23.83,23.97,122621.18491921003,9.9801,10.0387,9.9801,10.0387,122621.1849
2007-11-13 10:15:00,23.99,24.02,23.95,23.99,90664.27289048472,10.0471,10.0596,10.0303,10.0471,90664.2729
2007-11-13 10:20:00,23.99,23.99,23.95,23.98,13285.457809694792,10.0471,10.0471,10.0303,10.0429,13285.4578
2007-11-13 10:25:00,23.98,24.01,23.97,23.99,11490.12567324955,10.0429,10.0555,10.0387,10.0471,11490.1257
2007-11-13 10:30:00,23.99,23.99,23.88,23.88,24416.51705565529,10.0471,10.0471,10.001,10.001,24416.5171
2007-11-13 10:35:00,23.87,23.9,23.85,23.9,19030.520646319565,9.9968,10.0094,9.9884,10.0094,19030.5206
2007-11-13 10:40:00,23.89,23.9,23.88,23.89,15260.323159784555,10.0052,10.0094,10.001,10.0052,15260.3232
2007-11-13 10:45:00,23.9,23.9,23.86,23.86,23518.85098743267,10.0094,10.0094,9.9926,9.9926,23518.851
2007-11-13 10:50:00,23.86,23.91,23.84,23.91,20646.319569120285,9.9926,10.0136,9.9843,10.0136,20646.3196
2007-11-13 10:55:00,23.9,23.9,23.84,23.85,17235.188509874326,10.0094,10.0094,9.9843,9.9884,17235.1885
2007-11-13 11:00:00,23.85,23.97,23.83,23.97,59964.093357271086,9.9884,10.0387,9.9801,10.0387,59964.0934
2007-11-13 11:05:00,23.97,23.97,23.95,23.96,7899.461400359065,10.0387,10.0387,10.0303,10.0345,7899.4614
2007-11-13 11:10:00,23.95,23.97,23.9,23.95,294614.00359066424,10.0303,10.0387,10.0094,10.0303,294614.0036
2007-11-13 11:15:00,23.96,23.98,23.95,23.97,30879.712746858164,10.0345,10.0429,10.0303,10.0387,30879.7127
2007-11-13 11:20:00,23.98,23.98,23.96,23.98,14003.590664272888,10.0429,10.0429,10.0345,10.0429,14003.5907
2007-11-13 11:25:00,23.97,24.0,23.97,23.99,13105.924596050269,10.0387,10.0513,10.0387,10.0471,13105.9246
2007-11-13 11:30:00,24.0,24.0,23.98,23.98,452782.7648114901,10.0513,10.0513,10.0429,10.0429,452782.7648
2007-11-13 11:35:00,23.98,24.01,23.98,24.0,201077.1992818672,10.0429,10.0555,10.0429,10.0513,201077.1993
2007-11-13 11:40:00,24.0,24.01,23.98,23.98,8797.127468581686,10.0513,10.0555,10.0429,10.0429,8797.1275
2007-11-13 11:45:00,23.98,24.0,23.93,24.0,38599.64093357271,10.0429,10.0513,10.022,10.0513,38599.6409
2007-11-13 11:50:00,24.01,24.01,23.98,24.0,5206.463195691202,10.0555,10.0555,10.0429,10.0513,5206.4632
2007-11-13 11:55:00,24.0,24.0,23.98,24.0,13105.924596050269,10.0513,10.0513,10.0429,10.0513,13105.9246
2007-11-13 12:00:00,24.01,24.03,23.99,24.03,12567.324955116695,10.0555,10.0638,10.0471,10.0638,12567.325
2007-11-13 12:05:00,24.02,24.03,24.02,24.02,180430.87971274683,10.0596,10.0638,10.0596,10.0596,180430.8797
2007-11-13 12:10:00,24.03,24.03,24.01,24.03,12208.258527827646,10.0638,10.0638,10.0555,10.0638,12208.2585
2007-11-13 12:15:00,24.02,24.04,24.02,24.03,7360.861759425493,10.0596,10.068,10.0596,10.0638,7360.8618
2007-11-13 12:20:00,24.03,24.04,24.03,24.04,4308.7971274685815,10.0638,10.068,10.0638,10.068,4308.7971
2007-11-13 12:25:00,24.04,24.05,24.03,24.05,6283.662477558348,10.068,10.0722,10.0638,10.0722,6283.6625
2007-11-13 12:30:00,24.05,24.05,24.03,24.05,15080.789946140034,10.0722,10.0722,10.0638,10.0722,15080.7899
2007-11-13 12:35:00,24.05,24.05,24.03,24.05,8617.594254937163,10.0722,10.0722,10.0638,10.0722,8617.5943
2007-11-13 12:40:00,24.04,24.06,24.03,24.06,10053.859964093355,10.068,10.0764,10.0638,10.0764,10053.86
2007-11-13 12:45:00,24.05,24.06,24.03,24.06,13644.52423698384,10.0722,10.0764,10.0638,10.0764,13644.5242
2007-11-13 12:50:00,24.06,24.07,24.05,24.06,5026.929982046678,10.0764,10.0806,10.0722,10.0764,5026.93
2007-11-13 12:55:00,24.06,24.07,24.04,24.05,23339.31777378815,10.0764,10.0806,10.068,10.0722,23339.3178
2007-11-13 13:00:00,24.05,24.06,24.03,24.06,20466.78635547576,10.0722,10.0764,10.0638,10.0764,20466.7864
2007-11-13 13:05:00,24.05,24.08,24.05,24.08,24596.050269299816,10.0722,10.0848,10.0722,10.0848,24596.0503
2007-11-13 13:10:00,24.07,24.08,24.07,24.08,8438.061041292638,10.0806,10.0848,10.0806,10.0848,8438.061
2007-11-13 13:15:00,24.08,24.08,24.07,24.07,11490.12567324955,10.0848,10.0848,10.0806,10.0806,11490.1257
2007-11-13 13:20:00,24.07,24.15,24.07,24.15,25852.782764811487,10.0806,10.1141,10.0806,10.1141,25852.7828
2007-11-13 13:25:00,24.15,24.15,24.09,24.1,16157.989228007178,10.1141,10.1141,10.089,10.0931,16157.9892
2007-11-13 13:30:00,24.1,24.12,24.1,24.12,14183.123877917413,10.0931,10.1015,10.0931,10.1015,14183.1239
2007-11-13 13:35:00,24.11,24.12,24.08,24.1,11849.192100538598,10.0973,10.1015,10.0848,10.0931,11849.1921
2007-11-13 13:40:00,24.08,24.18,24.07,24.18,41292.63913824057,10.0848,10.1267,10.0806,10.1267,41292.6391
2007-11-13 13:45:00,24.17,24.18,24.15,24.16,15619.389587073609,10.1225,10.1267,10.1141,10.1183,15619.3896
2007-11-13 13:50:00,24.16,24.18,24.15,24.16,24955.116696588862,10.1183,10.1267,10.1141,10.1183,24955.1167
2007-11-13 13:55:00,24.16,24.16,24.14,24.15,16876.122082585276,10.1183,10.1183,10.1099,10.1141,16876.1221
2007-11-13 14:00:00,24.15,24.16,24.14,24.16,23339.31777378815,10.1141,10.1183,10.1099,10.1183,23339.3178
2007-11-13 14:05:00,24.16,24.16,24.13,24.13,11131.0592459605,10.1183,10.1183,10.1057,10.1057,11131.0592
2007-11-13 14:10:00,24.13,24.15,24.13,24.13,24955.116696588862,10.1057,10.1141,10.1057,10.1057,24955.1167
2007-11-13 14:15:00,24.13,24.21,24.12,24.18,42369.83842010771,10.1057,10.1392,10.1015,10.1267,42369.8384
2007-11-13 14:20:00,24.19,24.19,24.15,24.17,140574.50628366246,10.1308,10.1308,10.1141,10.1225,140574.5063
2007-11-13 14:25:00,24.17,24.18,24.15,24.15,10771.992818671451,10.1225,10.1267,10.1141,10.1141,10771.9928
2007-11-13 14:30:00,24.16,24.17,24.15,24.17,15798.92280071813,10.1183,10.1225,10.1141,10.1225,15798.9228
2007-11-13 14:35:00,24.16,24.18,24.15,24.17,10951.526032315976,10.1183,10.1267,10.1141,10.1225,10951.526
2007-11-13 14:40:00,24.17,24.19,24.17,24.17,24057.450628366245,10.1225,10.1308,10.1225,10.1225,24057.4506
2007-11-13 14:45:00,24.17,24.23,24.17,24.2,14901.256732495507,10.1225,10.1476,10.1225,10.135,14901.2567
2007-11-13 14:50:00,24.2,24.21,24.19,24.21,11490.12567324955,10.135,10.1392,10.1308,10.1392,11490.1257
2007-11-13 14:55:00,24.2,24.2,24.19,24.2,8797.127468581686,10.135,10.135,10.1308,10.135,8797.1275
2007-11-13 15:00:00,24.21,24.25,24.2,24.23,21723.518850987428,10.1392,10.156,10.135,10.1476,21723.5189
2007-11-13 15:05:00,24.23,24.25,24.19,24.21,23518.85098743267,10.1476,10.156,10.1308,10.1392,23518.851
2007-11-13 15:10:00,24.2,24.24,24.2,24.23,24955.116696588862,10.135,10.1518,10.135,10.1476,24955.1167
2007-11-13 15:15:00,24.23,24.24,24.2,24.2,28186.7145421903,10.1476,10.1518,10.135,10.135,28186.7145
2007-11-13 15:20:00,24.2,24.22,24.19,24.21,32315.97845601436,10.135,10.1434,10.1308,10.1392,32315.9785
2007-11-13 15:25:00,24.21,24.24,24.19,24.21,17055.6552962298,10.1392,10.1518,10.1308,10.1392,17055.6553
2007-11-13 15:30:00,24.21,24.24,24.2,24.23,29802.51346499101,10.1392,10.1518,10.135,10.1476,29802.5135
2007-11-13 15:35:00,24.23,24.26,24.21,24.26,37701.97486535009,10.1476,10.1602,10.1392,10.1602,37701.9749
2007-11-13 15:40:00,24.26,24.32,24.25,24.32,56732.49551166965,10.1602,10.1853,10.156,10.1853,56732.4955
2007-11-13 15:45:00,24.32,24.37,24.3,24.3,89048.47396768401,10.1853,10.2062,10.1769,10.1769,89048.474
2007-11-13 15:50:00,24.31,24.34,24.27,24.33,78276.48114901256,10.1811,10.1937,10.1643,10.1895,78276.4811
2007-11-13 15:55:00,24.33,24.35,24.3,24.34,106642.72890484738,10.1895,10.1978,10.1769,10.1937,106642.7289
2007-11-14 09:30:00,24.37,24.45,24.26,24.32,13105.924596050269,10.2062,10.2397,10.1602,10.1853,13105.9246
2007-11-14 09:35:00,24.31,24.33,24.23,24.26,14362.657091561938,10.1811,10.1895,10.1476,10.1602,14362.6571
2007-11-14 09:40:00,24.27,24.29,24.16,24.16,21364.45242369838,10.1643,10.1727,10.1183,10.1183,21364.4524
2007-11-14 09:45:00,24.21,24.22,24.17,24.2,15439.856373429082,10.1392,10.1434,10.1225,10.135,15439.8564
2007-11-14 09:50:00,24.2,24.21,24.12,24.14,19748.653500897664,10.135,10.1392,10.1015,10.1099,19748.6535
2007-11-14 09:55:00,24.14,24.17,24.14,24.16,10951.526032315976,10.1099,10.1225,10.1099,10.1183,10951.526
2007-11-14 10:00:00,24.16,24.28,24.16,24.17,11131.0592459605,10.1183,10.1685,10.1183,10.1225,11131.0592
2007-11-14 10:05:00,24.16,24.23,24.1,24.22,28904.8473967684,10.1183,10.1476,10.0931,10.1434,28904.8474
2007-11-14 10:10:00,24.2,24.2,24.13,24.17,16337.522441651705,10.135,10.135,10.1057,10.1225,16337.5224
2007-11-14 10:15:00,24.16,24.24,24.15,24.23,46858.16876122082,10.1183,10.1518,10.1141,10.1476,46858.1688
2007-11-14 10:20:00,24.22,24.22,24.2,24.2,6283.662477558348,10.1434,10.1434,10.135,10.135,6283.6625
2007-11-14 10:25:00,24.19,24.2,24.17,24.2,11310.592459605024,10.1308,10.135,10.1225,10.135,11310.5925
2007-11-14 10:30:00,24.2,24.2,24.15,24.16,16696.58886894075,10.135,10.135,10.1141,10.1183,16696.5889
2007-11-14 10:35:00,24.17,24.2,24.12,24.16,18491.921005386,10.1225,10.135,10.1015,10.1183,18491.921
2007-11-14 10:40:00,24.18,24.18,24.12,24.13,10412.926391382403,10.1267,10.1267,10.1015,10.1057,10412.9264
2007-11-14 10:45:00,24.15,24.22,24.15,24.21,8617.594254937163,10.1141,10.1434,10.1141,10.1392,8617.5943
2007-11-14 10:50:00,24.2,24.2,24.15,24.15,7360.861759425493,10.135,10.135,10.1141,10.1141,7360.8618
2007-11-14 10:55:00,24.16,24.17,24.15,24.17,13285.457809694792,10.1183,10.1225,10.1141,10.1225,13285.4578
2007-11-14 11:00:00,24.15,24.17,24.13,24.17,8976.660682226211,10.1141,10.1225,10.1057,10.1225,8976.6607
2007-11-14 11:05:00,24.16,24.16,24.1,24.12,12208.258527827646,10.1183,10.1183,10.0931,10.1015,12208.2585
2007-11-14 11:10:00,24.11,24.12,24.08,24.12,8438.061041292638,10.0973,10.1015,10.0848,10.1015,8438.061
2007-11-14 11:15:00,24.12,24.15,24.11,24.12,12567.324955116695,10.1015,10.1141,10.0973,10.1015,12567.325
2007-11-14 11:20:00,24.13,24.15,24.11,24.11,4667.86355475763,10.1057,10.1141,10.0973,10.0973,4667.8636
2007-11-14 11:25:00,24.12,24.16,24.08,24.09,19389.58707360861,10.1015,10.1183,10.0848,10.089,19389.5871
2007-11-14 11:30:00,24.1,24.11,24.07,24.1,11849.192100538598,10.0931,10.0973,10.0806,10.0931,11849.1921
2007-11-14 11:35:00,24.1,24.11,24.07,24.1,12746.85816876122,10.0931,10.0973,10.0806,10.0931,12746.8582
2007-11-14 11:40:00,24.1,24.13,24.09,24.13,11490.12567324955,10.0931,10.1057,10.089,10.1057,11490.1257
2007-11-14 11:45:00,24.12,24.18,24.12,24.16,10412.926391382403,10.1015,10.1267,10.1015,10.1183,10412.9264
2007-11-14 11:50:00,24.16,24.23,24.16,24.22,21005.38599640933,10.1183,10.1476,10.1183,10.1434,21005.386
2007-11-14 11:55:00,24.22,24.23,24.2,24.2,15260.323159784555,10.1434,10.1476,10.135,10.135,15260.3232
2007-11-14 12:00:00,24.2,24.21,24.18,24.18,8976.660682226211,10.135,10.1392,10.1267,10.1267,8976.6607
2007-11-14 12:05:00,24.18,24.2,24.16,24.18,16337.522441651705,10.1267,10.135,10.1183,10.1267,16337.5224
2007-11-14 12:10:00,24.18,24.22,24.18,24.22,15798.92280071813,10.1267,10.1434,10.1267,10.1434,15798.9228
2007-11-14 12:15:00,24.21,24.22,24.18,24.22,11310.592459605024,10.1392,10.1434,10.1267,10.1434,11310.5925
2007-11-14 12:20:00,24.22,24.23,24.21,24.22,16876.122082585276,10.1434,10.1476,10.1392,10.1434,16876.1221
2007-11-14 12:25:00,24.23,24.29,24.23,24.24,10951.526032315976,10.1476,10.1727,10.1476,10.1518,10951.526
2007-11-14 12:30:00,24.23,24.23,24.21,24.22,6822.26211849192,10.1476,10.1476,10.1392,10.1434,6822.2621
2007-11-14 12:35:00,24.21,24.27,24.21,24.27,12028.725314183122,10.1392,10.1643,10.1392,10.1643,12028.7253
2007-11-14 12:40:00,24.27,24.27,24.22,24.24,9694.793536804307,10.1643,10.1643,10.1434,10.1518,9694.7935
2007-11-14 12:45:00,24.23,24.3,24.23,24.3,19569.12028725314,10.1476,10.1769,10.1476,10.1769,19569.1203
2007-11-14 12:50:00,24.28,24.28,24.23,24.24,9515.260323159782,10.1685,10.1685,10.1476,10.1518,9515.2603
2007-11-14 12:55:00,24.24,24.24,24.21,24.21,18132.854578096943,10.1518,10.1518,10.1392,10.1392,18132.8546
2007-11-14 13:00:00,24.21,24.29,24.21,24.24,17594.254937163372,10.1392,10.1727,10.1392,10.1518,17594.2549
2007-11-14 13:05:00,24.24,24.26,24.23,24.24,11849.192100538598,10.1518,10.1602,10.1476,10.1518,11849.1921
2007-11-14 13:10:00,24.23,24.29,24.23,24.26,32315.97845601436,10.1476,10.1727,10.1476,10.1602,32315.9785
2007-11-14 13:15:00,24.24,24.24,24.23,24.23,11310.592459605024,10.1518,10.1518,10.1476,10.1476,11310.5925
2007-11-14 13:20:00,24.23,24.27,24.23,24.27,14901.256732495507,10.1476,10.1643,10.1476,10.1643,14901.2567
2007-11-14 13:25:00,24.27,24.27,24.25,24.26,9335.72710951526,10.1643,10.1643,10.156,10.1602,9335.7271
2007-11-14 13:30:00,24.25,24.26,24.24,24.25,5026.929982046678,10.156,10.1602,10.1518,10.156,5026.93
2007-11-14 13:35:00,24.24,24.25,24.16,24.18,24416.51705565529,10.1518,10.156,10.1183,10.1267,24416.5171
2007-11-14 13:40:00,24.18,24.19,24.18,24.19,16157.989228007178,10.1267,10.1308,10.1267,10.1308,16157.9892
2007-11-14 13:45:00,24.18,24.22,24.18,24.22,27648.11490125673,10.1267,10.1434,10.1267,10.1434,27648.1149
2007-11-14 13:50:00,24.22,24.23,24.17,24.2,24775.58348294434,10.1434,10.1476,10.1225,10.135,24775.5835
2007-11-14 13:55:00,24.21,24.23,24.2,24.2,23518.85098743267,10.1392,10.1476,10.135,10.135,23518.851
2007-11-14 14:00:00,24.2,24.21,24.17,24.2,18312.38779174147,10.135,10.1392,10.1225,10.135,18312.3878
2007-11-14 14:05:00,24.21,24.26,24.21,24.26,37342.90843806104,10.1392,10.1602,10.1392,10.1602,37342.9084
2007-11-14 14:10:00,24.25,24.29,24.22,24.27,23877.91741472172,10.156,10.1727,10.1434,10.1643,23877.9174
2007-11-14 14:15:00,24.26,24.29,24.24,24.25,9515.260323159782,10.1602,10.1727,10.1518,10.156,9515.2603
2007-11-14 14:20:00,24.25,24.28,24.23,24.24,10951.526032315976,10.156,10.1685,10.1476,10.1518,10951.526
2007-11-14 14:25:00,24.24,24.31,24.23,24.24,17773.788150807897,10.1518,10.1811,10.1476,10.1518,17773.7882
2007-11-14 14:30:00,24.24,24.26,24.23,24.26,17594.254937163372,10.1518,10.1602,10.1476,10.1602,17594.2549
2007-11-14 14:35:00,24.24,24.3,24.23,24.27,19030.520646319565,10.1518,10.1769,10.1476,10.1643,19030.5206
2007-11-14 14:40:00,24.28,24.28,24.23,24.23,10592.459605026928,10.1685,10.1685,10.1476,10.1476,10592.4596
2007-11-14 14:45:00,24.23,24.24,24.17,24.21,21903.05206463196,10.1476,10.1518,10.1225,10.1392,21903.0521
2007-11-14 14:50:00,24.21,24.24,24.21,24.22,21184.919210053857,10.1392,10.1518,10.1392,10.1434,21184.9192
2007-11-14 14:55:00,24.21,24.24,24.18,24.18,19389.58707360861,10.1392,10.1518,10.1267,10.1267,19389.5871
2007-11-14 15:00:00,24.18,24.21,24.17,24.19,41831.23877917414,10.1267,10.1392,10.1225,10.1308,41831.2388
2007-11-14 15:05:00,24.19,24.23,24.18,24.22,34111.3105924596,10.1308,10.1476,10.1267,10.1434,34111.3106
2007-11-14 15:10:00,24.22,24.22,24.2,24.21,27827.64811490125,10.1434,10.1434,10.135,10.1392,27827.6481
2007-11-14 15:15:00,24.21,24.23,24.2,24.22,48653.50089766606,10.1392,10.1476,10.135,10.1434,48653.5009
2007-11-14 15:20:00,24.23,24.27,24.17,24.26,29263.913824057447,10.1476,10.1643,10.1225,10.1602,29263.9138
2007-11-14 15:25:00,24.26,24.26,24.2,24.22,19748.653500897664,10.1602,10.1602,10.135,10.1434,19748.6535
2007-11-14 15:30:00,24.21,24.22,24.17,24.2,47755.83482944344,10.1392,10.1434,10.1225,10.135,47755.8348
2007-11-14 15:35:00,24.2,24.2,24.11,24.15,68940.7540394973,10.135,10.135,10.0973,10.1141,68940.754
2007-11-14 15:40:00,24.15,24.21,24.11,24.17,53141.83123877917,10.1141,10.1392,10.0973,10.1225,53141.8312
2007-11-14 15:45:00,24.18,24.2,24.13,24.15,56912.02872531417,10.1267,10.135,10.1057,10.1141,56912.0287
2007-11-14 15:50:00,24.14,24.15,24.06,24.09,101974.86535008976,10.1099,10.1141,10.0764,10.089,101974.8654
2007-11-14 15:55:00,24.09,24.15,24.08,24.11,88330.34111310591,10.089,10.1141,10.0848,10.0973,88330.3411
2007-11-15 09:30:00,24.01,24.13,23.96,24.13,11669.658886894074,10.0555,10.1057,10.0345,10.1057,11669.6589
2007-11-15 09:35:00,24.17,24.18,24.05,24.07,8258.527827648113,10.1225,10.1267,10.0722,10.0806,8258.5278
2007-11-15 09:40:00,24.05,24.24,24.05,24.19,14542.19030520646,10.0722,10.1518,10.0722,10.1308,14542.1903
2007-11-15 09:45:00,24.18,24.2,24.06,24.15,17414.721723518847,10.1267,10.135,10.0764,10.1141,17414.7217
2007-11-15 09:50:00,24.14,24.26,24.14,24.2,29622.980251346493,10.1099,10.1602,10.1099,10.135,29622.9803
2007-11-15 09:55:00,24.2,24.27,24.19,24.22,21005.38599640933,10.135,10.1643,10.1308,10.1434,21005.386
2007-11-15 10:00:00,24.23,24.3,24.22,24.25,29084.38061041292,10.1476,10.1769,10.1434,10.156,29084.3806
2007-11-15 10:05:00,24.25,24.35,24.23,24.34,21543.985637342907,10.156,10.1978,10.1476,10.1937,21543.9856
2007-11-15 10:10:00,24.32,24.34,24.28,24.33,47037.70197486534,10.1853,10.1937,10.1685,10.1895,47037.702
2007-11-15 10:15:00,24.31,24.34,24.3,24.33,10053.859964093355,10.1811,10.1937,10.1769,10.1895,10053.86
2007-11-15 10:20:00,24.34,24.34,24.31,24.31,9335.72710951526,10.1937,10.1937,10.1811,10.1811,9335.7271
2007-11-15 10:25:00,24.31,24.32,24.27,24.29,15439.856373429082,10.1811,10.1853,10.1643,10.1727,15439.8564
2007-11-15 10:30:00,24.27,24.3,24.21,24.29,24775.58348294434,10.1643,10.1769,10.1392,10.1727,24775.5835
2007-11-15 10:35:00,24.29,24.39,24.29,24.34,28904.8473967684,10.1727,10.2146,10.1727,10.1937,28904.8474
2007-11-15 10:40:00,24.35,24.35,24.28,24.28,9874.326750448832,10.1978,10.1978,10.1685,10.1685,9874.3268
2007-11-15 10:45:00,24.28,24.36,24.28,24.34,20287.25314183124,10.1685,10.202,10.1685,10.1937,20287.2531
2007-11-15 10:50:00,24.34,24.34,24.3,24.31,5206.463195691202,10.1937,10.1937,10.1769,10.1811,5206.4632
2007-11-15 10:55:00,24.31,24.31,24.26,24.26,7181.328545780969,10.1811,10.1811,10.1602,10.1602,7181.3285
2007-11-15 11:00:00,24.26,24.29,24.24,24.25,15619.389587073609,10.1602,10.1727,10.1518,10.156,15619.3896
2007-11-15 11:05:00,24.28,24.3,24.26,24.3,5385.996409335727,10.1685,10.1769,10.1602,10.1769,5385.9964
2007-11-15 11:10:00,24.3,24.31,24.27,24.27,8438.061041292638,10.1769,10.1811,10.1643,10.1643,8438.061
2007-11-15 11:15:00,24.27,24.28,24.25,24.26,7181.328545780969,10.1643,10.1685,10.156,10.1602,7181.3285
2007-11-15 11:20:00,24.26,24.26,24.23,24.23,7719.928186714541,10.1602,10.1602,10.1476,10.1476,7719.9282
2007-11-15 11:25:00,24.23,24.27,24.23,24.24,11669.658886894074,10.1476,10.1643,10.1476,10.1518,11669.6589
2007-11-15 11:30:00,24.24,24.24,24.2,24.21,20646.319569120285,10.1518,10.1518,10.135,10.1392,20646.3196
2007-11-15 11:35:00,24.21,24.26,24.21,24.25,11131.0592459605,10.1392,10.1602,10.1392,10.156,11131.0592
2007-11-15 11:40:00,24.25,24.29,24.25,24.25,7719.928186714541,10.156,10.1727,10.156,10.156,7719.9282
2007-11-15 11:45:00,24.26,24.31,24.25,24.29,10592.459605026928,10.1602,10.1811,10.156,10.1727,10592.4596
2007-11-15 11:50:00,24.29,24.29,24.22,24.27,27109.515260323155,10.1727,10.1727,10.1434,10.1643,27109.5153
2007-11-15 11:55:00,24.27,24.29,24.2,24.25,30520.64631956912,10.1643,10.1727,10.135,10.156,30520.6463
2007-11-15 12:00:00,24.24,24.27,24.22,24.23,27109.515260323155,10.1518,10.1643,10.1434,10.1476,27109.5153
2007-11-15 12:05:00,24.23,24.25,24.2,24.24,22082.58527827648,10.1476,10.156,10.135,10.1518,22082.5853
2007-11-15 12:10:00,24.24,24.26,24.17,24.2,16337.522441651705,10.1518,10.1602,10.1225,10.135,16337.5224
2007-11-15 12:15:00,24.18,24.26,24.17,24.19,20287.25314183124,10.1267,10.1602,10.1225,10.1308,20287.2531
2007-11-15 12:20:00,24.18,24.19,24.15,24.18,15080.789946140034,10.1267,10.1308,10.1141,10.1267,15080.7899
2007-11-15 12:25:00,24.18,24.21,24.17,24.2,17594.254937163372,10.1267,10.1392,10.1225,10.135,17594.2549
2007-11-15 12:30:00,24.21,24.24,24.18,24.2,31597.84560143626,10.1392,10.1518,10.1267,10.135,31597.8456
2007-11-15 12:35:00,24.2,24.2,24.18,24.19,2154.3985637342907,10.135,10.135,10.1267,10.1308,2154.3986
2007-11-15 12:40:00,24.19,24.2,24.11,24.14,23698.384201077195,10.1308,10.135,10.0973,10.1099,23698.3842
2007-11-15 12:45:00,24.14,24.19,24.12,24.16,14542.19030520646,10.1099,10.1308,10.1015,10.1183,14542.1903
2007-11-15 12:50:00,24.17,24.19,24.16,24.16,12746.85816876122,10.1225,10.1308,10.1183,10.1183,12746.8582
2007-11-15 12:55:00,24.16,24.19,24.15,24.18,5565.529622980251,10.1183,10.1308,10.1141,10.1267,5565.5296
2007-11-15 13:00:00,24.18,24.2,24.15,24.2,30341.1131059246,10.1267,10.135,10.1141,10.135,30341.1131
2007-11-15 13:05:00,24.21,24.22,24.18,24.18,3052.0646319569114,10.1392,10.1434,10.1267,10.1267,3052.0646
2007-11-15 13:10:00,24.17,24.22,24.16,24.2,23339.31777378815,10.1225,10.1434,10.1183,10.135,23339.3178
2007-11-15 13:15:00,24.2,24.2,24.14,24.15,4308.7971274685815,10.135,10.135,10.1099,10.1141,4308.7971
2007-11-15 13:20:00,24.15,24.15,24.11,24.13,7719.928186714541,10.1141,10.1141,10.0973,10.1057,7719.9282
2007-11-15 13:25:00,24.13,24.2,24.13,24.17,11490.12567324955,10.1057,10.135,10.1057,10.1225,11490.1257
2007-11-15 13:30:00,24.16,24.24,24.16,24.2,12387.79174147217,10.1183,10.1518,10.1183,10.135,12387.7917
2007-11-15 13:35:00,24.21,24.21,24.14,24.15,19569.12028725314,10.1392,10.1392,10.1099,10.1141,19569.1203
2007-11-15 13:40:00,24.15,24.17,24.12,24.16,12567.324955116695,10.1141,10.1225,10.1015,10.1183,12567.325
2007-11-15 13:45:00,24.17,24.18,24.16,24.16,5206.463195691202,10.1225,10.1267,10.1183,10.1183,5206.4632
2007-11-15 13:50:00,24.16,24.18,24.12,24.12,17235.188509874326,10.1183,10.1267,10.1015,10.1015,17235.1885
2007-11-15 13:55:00,24.12,24.14,24.07,24.08,16337.522441651705,10.1015,10.1099,10.0806,10.0848,16337.5224
2007-11-15 14:00:00,24.09,24.14,24.06,24.12,34111.3105924596,10.089,10.1099,10.0764,10.1015,34111.3106
2007-11-15 14:05:00,24.12,24.17,24.11,24.16,23698.384201077195,10.1015,10.1225,10.0973,10.1183,23698.3842
2007-11-15 14:10:00,24.16,24.17,24.11,24.13,20825.852782764807,10.1183,10.1225,10.0973,10.1057,20825.8528
2007-11-15 14:15:00,24.12,24.17,24.12,24.16,10592.459605026928,10.1015,10.1225,10.1015,10.1183,10592.4596
2007-11-15 14:20:00,24.16,24.17,24.12,24.15,28186.7145421903,10.1183,10.1225,10.1015,10.1141,28186.7145
2007-11-15 14:25:00,24.14,24.2,24.14,24.18,15260.323159784555,10.1099,10.135,10.1099,10.1267,15260.3232
2007-11-15 14:30:00,24.18,24.2,24.16,24.16,24596.050269299816,10.1267,10.135,10.1183,10.1183,24596.0503
2007-11-15 14:35:00,24.17,24.17,24.15,24.16,15978.456014362657,10.1225,10.1225,10.1141,10.1183,15978.456
2007-11-15 14:40:00,24.16,24.16,24.04,24.05,71095.15260323159,10.1183,10.1183,10.068,10.0722,71095.1526
2007-11-15 14:45:00,24.05,24.09,24.04,24.07,20466.78635547576,10.0722,10.089,10.068,10.0806,20466.7864
2007-11-15 14:50:00,24.07,24.09,24.04,24.05,17594.254937163372,10.0806,10.089,10.068,10.0722,17594.2549
2007-11-15 14:55:00,24.05,24.07,24.02,24.02,13824.057450628365,10.0722,10.0806,10.0596,10.0596,13824.0575
2007-11-15 15:00:00,24.01,24.07,24.01,24.05,15080.789946140034,10.0555,10.0806,10.0555,10.0722,15080.7899
2007-11-15 15:05:00,24.05,24.06,23.99,24.02,22621.18491921005,10.0722,10.0764,10.0471,10.0596,22621.1849
2007-11-15 15:10:00,24.01,24.03,23.96,24.0,19928.186714542186,10.0555,10.0638,10.0345,10.0513,19928.1867
2007-11-15 15:15:00,24.01,24.05,24.0,24.05,20646.319569120285,10.0555,10.0722,10.0513,10.0722,20646.3196
2007-11-15 15:20:00,24.06,24.11,24.03,24.07,246499.1023339317,10.0764,10.0973,10.0638,10.0806,246499.1023
2007-11-15 15:25:00,24.08,24.13,24.05,24.1,57091.5619389587,10.0848,10.1057,10.0722,10.0931,57091.5619
2007-11-15 15:30:00,24.1,24.1,23.95,23.95,30879.712746858164,10.0931,10.0931,10.0303,10.0303,30879.7127
2007-11-15 15:35:00,23.95,24.05,23.94,24.0,67504.4883303411,10.0303,10.0722,10.0261,10.0513,67504.4883
2007-11-15 15:40:00,23.98,24.09,23.96,24.09,249730.7001795332,10.0429,10.089,10.0345,10.089,249730.7002
2007-11-15 15:45:00,24.1,24.22,24.1,24.16,69658.88689407539,10.0931,10.1434,10.0931,10.1183,69658.8869
2007-11-15 15:50:00,24.15,24.17,24.11,24.13,50089.76660682225,10.1141,10.1225,10.0973,10.1057,50089.7666
2007-11-15 15:55:00,24.12,24.18,24.08,24.09,84560.1436265709,10.1015,10.1267,10.0848,10.089,84560.1436
2007-11-16 09:30:00,24.2,24.34,24.2,24.28,181328.54578096943,10.135,10.1937,10.135,10.1685,181328.5458
2007-11-16 09:35:00,24.28,24.28,24.11,24.11,20107.71992818671,10.1685,10.1685,10.0973,10.0973,20107.7199
2007-11-16 09:40:00,24.11,24.18,24.08,24.14,26929.98204667864,10.0973,10.1267,10.0848,10.1099,26929.982
2007-11-16 09:45:00,24.13,24.29,24.08,24.29,54937.16337522441,10.1057,10.1727,10.0848,10.1727,54937.1634
2007-11-16 09:50:00,24.28,24.29,24.15,24.26,38240.57450628366,10.1685,10.1727,10.1141,10.1602,38240.5745
2007-11-16 09:55:00,24.25,24.27,24.16,24.16,15619.389587073609,10.156,10.1643,10.1183,10.1183,15619.3896
2007-11-16 10:00:00,24.17,24.17,24.08,24.11,29982.046678635543,10.1225,10.1225,10.0848,10.0973,29982.0467
2007-11-16 10:05:00,24.11,24.21,24.11,24.18,26211.849192100533,10.0973,10.1392,10.0973,10.1267,26211.8492
2007-11-16 10:10:00,24.18,24.21,24.16,24.16,20107.71992818671,10.1267,10.1392,10.1183,10.1183,20107.7199
2007-11-16 10:15:00,24.14,24.16,24.12,24.13,22082.58527827648,10.1099,10.1183,10.1015,10.1057,22082.5853
2007-11-16 10:20:00,24.13,24.15,24.1,24.12,20466.78635547576,10.1057,10.1141,10.0931,10.1015,20466.7864
2007-11-16 10:25:00,24.13,24.13,24.05,24.1,30161.579892280068,10.1057,10.1057,10.0722,10.0931,30161.5799
2007-11-16 10:30:00,24.08,24.1,24.08,24.08,2872.531418312388,10.0848,10.0931,10.0848,10.0848,2872.5314
2007-11-16 10:35:00,24.07,24.08,24.0,24.06,17773.788150807897,10.0806,10.0848,10.0513,10.0764,17773.7882
2007-11-16 10:40:00,24.09,24.1,24.08,24.08,19210.05385996409,10.089,10.0931,10.0848,10.0848,19210.0539
2007-11-16 10:45:00,24.08,24.08,24.01,24.06,447217.2351885098,10.0848,10.0848,10.0555,10.0764,447217.2352
2007-11-16 10:50:00,24.06,24.09,24.06,24.06,10053.859964093355,10.0764,10.089,10.0764,10.0764,10053.86
2007-11-16 10:55:00,24.06,24.12,24.05,24.1,13105.924596050269,10.0764,10.1015,10.0722,10.0931,13105.9246
2007-11-16 11:00:00,24.11,24.22,24.11,24.21,13285.457809694792,10.0973,10.1434,10.0973,10.1392,13285.4578
2007-11-16 11:05:00,24.21,24.21,24.2,24.21,7719.928186714541,10.1392,10.1392,10.135,10.1392,7719.9282
2007-11-16 11:10:00,24.21,24.27,24.2,24.25,7719.928186714541,10.1392,10.1643,10.135,10.156,7719.9282
2007-11-16 11:15:00,24.25,24.28,24.23,24.25,6104.129263913823,10.156,10.1685,10.1476,10.156,6104.1293
2007-11-16 11:20:00,24.27,24.27,24.15,24.17,14901.256732495507,10.1643,10.1643,10.1141,10.1225,14901.2567
2007-11-16 11:25:00,24.17,24.17,24.1,24.1,10592.459605026928,10.1225,10.1225,10.0931,10.0931,10592.4596
2007-11-16 11:30:00,24.1,24.17,24.1,24.17,7540.394973070017,10.0931,10.1225,10.0931,10.1225,7540.395
2007-11-16 11:35:00,24.18,24.24,24.18,24.22,6283.662477558348,10.1267,10.1518,10.1267,10.1434,6283.6625
2007-11-16 11:40:00,24.21,24.23,24.2,24.22,8617.594254937163,10.1392,10.1476,10.135,10.1434,8617.5943
2007-11-16 11:45:00,24.21,24.21,24.15,24.2,13105.924596050269,10.1392,10.1392,10.1141,10.135,13105.9246
2007-11-16 11:50:00,24.21,24.31,24.21,24.3,5745.062836624775,10.1392,10.1811,10.1392,10.1769,5745.0628
2007-11-16 11:55:00,24.29,24.29,24.2,24.22,14721.723518850986,10.1727,10.1727,10.135,10.1434,14721.7235
2007-11-16 12:00:00,24.2,24.21,24.17,24.17,6463.195691202872,10.135,10.1392,10.1225,10.1225,6463.1957
2007-11-16 12:05:00,24.17,24.23,24.16,24.23,15798.92280071813,10.1225,10.1476,10.1183,10.1476,15798.9228
2007-11-16 12:10:00,24.23,24.23,24.18,24.2,11310.592459605024,10.1476,10.1476,10.1267,10.135,11310.5925
2007-11-16 12:15:00,24.19,24.25,24.19,24.22,18850.987432675043,10.1308,10.156,10.1308,10.1434,18850.9874
2007-11-16 12:20:00,24.22,24.23,24.18,24.18,9874.326750448832,10.1434,10.1476,10.1267,10.1267,9874.3268
2007-11-16 12:25:00,24.18,24.18,24.15,24.15,8617.594254937163,10.1267,10.1267,10.1141,10.1141,8617.5943
2007-11-16 12:30:00,24.16,24.18,24.13,24.16,16876.122082585276,10.1183,10.1267,10.1057,10.1183,16876.1221
2007-11-16 12:35:00,24.16,24.18,24.13,24.13,8258.527827648113,10.1183,10.1267,10.1057,10.1057,8258.5278
2007-11-16 12:40:00,24.15,24.16,24.13,24.16,11131.0592459605,10.1141,10.1183,10.1057,10.1183,11131.0592
2007-11-16 12:45:00,24.15,24.15,24.09,24.1,14362.657091561938,10.1141,10.1141,10.089,10.0931,14362.6571
2007-11-16 12:50:00,24.1,24.11,24.08,24.09,21723.518850987428,10.0931,10.0973,10.0848,10.089,21723.5189
2007-11-16 12:55:00,24.09,24.09,24.03,24.04,201077.1992818672,10.089,10.089,10.0638,10.068,201077.1993
2007-11-16 13:00:00,24.04,24.07,24.04,24.06,21903.05206463196,10.068,10.0806,10.068,10.0764,21903.0521
2007-11-16 13:05:00,24.06,24.1,24.06,24.09,36804.308797127465,10.0764,10.0931,10.0764,10.089,36804.3088
2007-11-16 13:10:00,24.08,24.09,24.06,24.09,5745.062836624775,10.0848,10.089,10.0764,10.089,5745.0628
2007-11-16 13:15:00,24.07,24.09,24.07,24.09,2872.531418312388,10.0806,10.089,10.0806,10.089,2872.5314
2007-11-16 13:20:00,24.1,24.1,24.06,24.06,96588.86894075402,10.0931,10.0931,10.0764,10.0764,96588.8689
2007-11-16 13:25:00,24.06,24.06,24.03,24.04,191382.4057450628,10.0764,10.0764,10.0638,10.068,191382.4057
2007-11-16 13:30:00,24.04,24.1,24.04,24.1,907360.8617594254,10.068,10.0931,10.068,10.0931,907360.8618
2007-11-16 13:35:00,24.1,24.1,24.06,24.06,6463.195691202872,10.0931,10.0931,10.0764,10.0764,6463.1957
2007-11-16 13:40:00,24.07,24.13,24.03,24.1,286714.5421903052,10.0806,10.1057,10.0638,10.0931,286714.5422
2007-11-16 13:45:00,24.12,24.15,24.11,24.13,12028.725314183122,10.1015,10.1141,10.0973,10.1057,12028.7253
2007-11-16 13:50:00,24.13,24.14,24.08,24.08,9515.260323159782,10.1057,10.1099,10.0848,10.0848,9515.2603
2007-11-16 13:55:00,24.06,24.06,23.98,24.0,19569.12028725314,10.0764,10.0764,10.0429,10.0513,19569.1203
2007-11-16 14:00:00,24.01,24.01,23.92,23.97,34111.3105924596,10.0555,10.0555,10.0178,10.0387,34111.3106
2007-11-16 14:05:00,23.97,23.99,23.91,23.93,22800.71813285457,10.0387,10.0471,10.0136,10.022,22800.7181
2007-11-16 14:10:00,23.93,23.97,23.89,23.9,18312.38779174147,10.022,10.0387,10.0052,10.0094,18312.3878
2007-11-16 14:15:00,23.9,23.91,23.87,23.89,9874.326750448832,10.0094,10.0136,9.9968,10.0052,9874.3268
2007-11-16 14:20:00,23.9,23.91,23.83,23.86,21543.985637342907,10.0094,10.0136,9.9801,9.9926,21543.9856
2007-11-16 14:25:00,23.88,23.98,23.85,23.95,59784.56014362656,10.001,10.0429,9.9884,10.0303,59784.5601
2007-11-16 14:30:00,23.96,23.99,23.81,23.81,80251.34649910232,10.0345,10.0471,9.9717,9.9717,80251.3465
2007-11-16 14:35:00,23.83,23.83,23.73,23.77,38958.70736086175,9.9801,9.9801,9.9382,9.9549,38958.7074
2007-11-16 14:40:00,23.77,23.83,23.76,23.81,17055.6552962298,9.9549,9.9801,9.9508,9.9717,17055.6553
2007-11-16 14:45:00,23.82,23.85,23.78,23.82,17055.6552962298,9.9759,9.9884,9.9591,9.9759,17055.6553
2007-11-16 14:50:00,23.83,23.85,23.77,23.8,21005.38599640933,9.9801,9.9884,9.9549,9.9675,21005.386
2007-11-16 14:55:00,23.81,23.88,23.77,23.87,29084.38061041292,9.9717,10.001,9.9549,9.9968,29084.3806
2007-11-16 15:00:00,23.87,23.9,23.81,23.83,28725.314183123875,9.9968,10.0094,9.9717,9.9801,28725.3142
2007-11-16 15:05:00,23.82,23.9,23.82,23.87,23159.784560143624,9.9759,10.0094,9.9759,9.9968,23159.7846
2007-11-16 15:10:00,23.87,23.93,23.86,23.88,22262.118491921003,9.9968,10.022,9.9926,10.001,22262.1185
2007-11-16 15:15:00,23.89,23.93,23.87,23.9,29263.913824057447,10.0052,10.022,9.9968,10.0094,29263.9138
2007-11-16 15:20:00,23.91,23.91,23.85,23.87,14362.657091561938,10.0136,10.0136,9.9884,9.9968,14362.6571
2007-11-16 15:25:00,23.87,23.92,23.83,23.87,19030.520646319565,9.9968,10.0178,9.9801,9.9968,19030.5206
2007-11-16 15:30:00,23.87,23.88,23.82,23.82,17235.188509874326,9.9968,10.001,9.9759,9.9759,17235.1885
2007-11-16 15:35:00,23.83,23.88,23.83,23.87,21723.518850987428,9.9801,10.001,9.9801,9.9968,21723.5189
2007-11-16 15:40:00,23.87,23.96,23.87,23.92,58348.294434470365,9.9968,10.0345,9.9968,10.0178,58348.2944
2007-11-16 15:45:00,23.93,23.97,23.86,23.97,60143.62657091561,10.022,10.0387,9.9926,10.0387,60143.6266
2007-11-16 15:50:00,23.98,24.03,23.93,24.01,52603.2315978456,10.0429,10.0638,10.022,10.0555,52603.2316
2007-11-16 15:55:00,24.01,24.04,23.93,23.95,168940.7540394973,10.0555,10.068,10.022,10.0303,168940.754
2007-11-19 09:30:00,23.95,24.57,23.95,24.47,97307.00179533212,10.0303,10.29,10.0303,10.2481,97307.0018
2007-11-19 09:35:00,24.48,24.5,24.29,24.31,90484.7396768402,10.2523,10.2607,10.1727,10.1811,90484.7397
2007-11-19 09:40:00,24.32,24.32,24.15,24.26,73788.15080789945,10.1853,10.1853,10.1141,10.1602,73788.1508
2007-11-19 09:45:00,24.24,24.26,24.13,24.14,39138.24057450628,10.1518,10.1602,10.1057,10.1099,39138.2406
2007-11-19 09:50:00,24.13,24.15,24.02,24.03,58168.76122082584,10.1057,10.1141,10.0596,10.0638,58168.7612
2007-11-19 09:55:00,24.03,24.03,24.0,24.02,22441.651705565528,10.0638,10.0638,10.0513,10.0596,22441.6517
2007-11-19 10:00:00,24.01,24.02,23.95,24.01,140035.9066427289,10.0555,10.0596,10.0303,10.0555,140035.9066
2007-11-19 10:05:00,24.02,24.03,23.94,23.95,38958.70736086175,10.0596,10.0638,10.0261,10.0303,38958.7074
2007-11-19 10:10:00,23.95,23.98,23.9,23.92,76301.6157989228,10.0303,10.0429,10.0094,10.0178,76301.6158
2007-11-19 10:15:00,23.92,23.93,23.86,23.87,73249.55116696587,10.0178,10.022,9.9926,9.9968,73249.5512
2007-11-19 10:20:00,23.87,23.91,23.85,23.88,34290.84380610412,9.9968,10.0136,9.9884,10.001,34290.8438
2007-11-19 10:25:00,23.88,23.9,23.82,23.84,60143.62657091561,10.001,10.0094,9.9759,9.9843,60143.6266
2007-11-19 10:30:00,23.82,23.85,23.81,23.82,37342.90843806104,9.9759,9.9884,9.9717,9.9759,37342.9084
2007-11-19 10:35:00,23.82,23.83,23.7,23.7,53859.96409335727,9.9759,9.9801,9.9256,9.9256,53859.9641
2007-11-19 10:40:00,23.7,23.75,23.64,23.75,57271.09515260322,9.9256,9.9466,9.9005,9.9466,57271.0952
2007-11-19 10:45:00,23.76,23.82,23.76,23.76,42908.438061041285,9.9508,9.9759,9.9508,9.9508,42908.4381
2007-11-19 10:50:00,23.77,23.78,23.75,23.77,20107.71992818671,9.9549,9.9591,9.9466,9.9549,20107.7199
2007-11-19 10:55:00,23.77,23.79,23.76,23.79,12208.258527827646,9.9549,9.9633,9.9508,9.9633,12208.2585
2007-11-19 11:00:00,23.8,23.88,23.8,23.83,30341.1131059246,9.9675,10.001,9.9675,9.9801,30341.1131
2007-11-19 11:05:00,23.83,23.85,23.81,23.81,18312.38779174147,9.9801,9.9884,9.9717,9.9717,18312.3878
2007-11-19 11:10:00,23.81,23.87,23.81,23.82,28366.247755834826,9.9717,9.9968,9.9717,9.9759,28366.2478
2007-11-19 11:15:00,23.82,23.83,23.8,23.82,17055.6552962298,9.9759,9.9801,9.9675,9.9759,17055.6553
2007-11-19 11:20:00,23.82,23.85,23.81,23.85,26750.44883303411,9.9759,9.9884,9.9717,9.9884,26750.4488
2007-11-19 11:25:00,23.84,23.85,23.79,23.79,16157.989228007178,9.9843,9.9884,9.9633,9.9633,16157.9892
2007-11-19 11:30:00,23.8,23.89,23.8,23.87,22441.651705565528,9.9675,10.0052,9.9675,9.9968,22441.6517
2007-11-19 11:35:00,23.88,23.94,23.87,23.88,32136.445242369835,10.001,10.0261,9.9968,10.001,32136.4452
2007-11-19 11:40:00,23.88,23.9,23.87,23.87,25673.24955116696,10.001,10.0094,9.9968,9.9968,25673.2496
2007-11-19 11:45:00,23.87,23.87,23.82,23.84,18491.921005386,9.9968,9.9968,9.9759,9.9843,18491.921
2007-11-19 11:50:00,23.84,23.88,23.83,23.86,26391.38240574506,9.9843,10.001,9.9801,9.9926,26391.3824
2007-11-19 11:55:00,23.86,23.88,23.83,23.83,26750.44883303411,9.9926,10.001,9.9801,9.9801,26750.4488
2007-11-19 12:00:00,23.83,23.88,23.82,23.88,7001.795332136444,9.9801,10.001,9.9759,10.001,7001.7953
2007-11-19 12:05:00,23.88,23.89,23.86,23.86,32136.445242369835,10.001,10.0052,9.9926,9.9926,32136.4452
2007-11-19 12:10:00,23.87,23.91,23.86,23.87,29622.980251346493,9.9968,10.0136,9.9926,9.9968,29622.9803
2007-11-19 12:15:00,23.87,23.95,23.87,23.91,20287.25314183124,9.9968,10.0303,9.9968,10.0136,20287.2531
2007-11-19 12:20:00,23.92,23.96,23.92,23.95,343087.9712746857,10.0178,10.0345,10.0178,10.0303,343087.9713
2007-11-19 12:25:00,23.93,23.95,23.93,23.95,15439.856373429082,10.022,10.0303,10.022,10.0303,15439.8564
2007-11-19 12:30:00,23.95,23.96,23.93,23.96,14542.19030520646,10.0303,10.0345,10.022,10.0345,14542.1903
2007-11-19 12:35:00,23.95,23.97,23.93,23.95,17773.788150807897,10.0303,10.0387,10.022,10.0303,17773.7882
2007-11-19 12:40:00,23.95,23.98,23.94,23.95,9156.193895870734,10.0303,10.0429,10.0261,10.0303,9156.1939
2007-11-19 12:45:00,23.95,23.95,23.91,23.93,94254.93716337522,10.0303,10.0303,10.0136,10.022,94254.9372
2007-11-19 12:50:00,23.93,23.93,23.89,23.89,14721.723518850986,10.022,10.022,10.0052,10.0052,14721.7235
2007-11-19 12:55:00,23.9,23.96,23.88,23.92,15619.389587073609,10.0094,10.0345,10.001,10.0178,15619.3896
2007-11-19 13:00:00,23.93,23.97,23.89,23.91,24596.050269299816,10.022,10.0387,10.0052,10.0136,24596.0503
2007-11-19 13:05:00,23.9,23.92,23.88,23.92,16517.055655296226,10.0094,10.0178,10.001,10.0178,16517.0557
2007-11-19 13:10:00,23.93,23.93,23.87,23.89,17594.254937163372,10.022,10.022,9.9968,10.0052,17594.2549
2007-11-19 13:15:00,23.9,23.91,23.88,23.88,9515.260323159782,10.0094,10.0136,10.001,10.001,9515.2603
2007-11-19 13:20:00,23.88,23.9,23.87,23.9,11310.592459605024,10.001,10.0094,9.9968,10.0094,11310.5925
2007-11-19 13:25:00,23.9,23.97,23.89,23.97,14362.657091561938,10.0094,10.0387,10.0052,10.0387,14362.6571
2007-11-19 13:30:00,23.96,23.97,23.95,23.95,13464.991023339317,10.0345,10.0387,10.0303,10.0303,13464.991
2007-11-19 13:35:00,23.95,23.96,23.93,23.95,12567.324955116695,10.0303,10.0345,10.022,10.0303,12567.325
2007-11-19 13:40:00,23.93,23.94,23.87,23.88,110951.52603231596,10.022,10.0261,9.9968,10.001,110951.526
2007-11-19 13:45:00,23.88,23.92,23.87,23.9,34649.91023339317,10.001,10.0178,9.9968,10.0094,34649.9102
2007-11-19 13:50:00,23.89,23.91,23.86,23.86,10951.526032315976,10.0052,10.0136,9.9926,9.9926,10951.526
2007-11-19 13:55:00,23.86,23.87,23.81,23.81,48114.90125673249,9.9926,9.9968,9.9717,9.9717,48114.9013
2007-11-19 14:00:00,23.81,23.88,23.8,23.87,10053.859964093355,9.9717,10.001,9.9675,9.9968,10053.86
2007-11-19 14:05:00,23.87,23.94,23.85,23.93,17594.254937163372,9.9968,10.0261,9.9884,10.022,17594.2549
2007-11-19 14:10:00,23.93,23.97,23.92,23.94,14901.256732495507,10.022,10.0387,10.0178,10.0261,14901.2567
2007-11-19 14:15:00,23.94,23.96,23.88,23.96,111490.12567324954,10.0261,10.0345,10.001,10.0345,111490.1257
2007-11-19 14:20:00,23.95,23.98,23.94,23.98,12028.725314183122,10.0303,10.0429,10.0261,10.0429,12028.7253
2007-11-19 14:25:00,23.98,24.0,23.95,24.0,68940.7540394973,10.0429,10.0513,10.0303,10.0513,68940.754
2007-11-19 14:30:00,24.0,24.01,23.97,23.99,17055.6552962298,10.0513,10.0555,10.0387,10.0471,17055.6553
2007-11-19 14:35:00,23.98,24.02,23.98,24.01,19569.12028725314,10.0429,10.0596,10.0429,10.0555,19569.1203
2007-11-19 14:40:00,24.01,24.07,24.01,24.03,24775.58348294434,10.0555,10.0806,10.0555,10.0638,24775.5835
2007-11-19 14:45:00,24.03,24.08,24.03,24.07,21723.518850987428,10.0638,10.0848,10.0638,10.0806,21723.5189
2007-11-19 14:50:00,24.07,24.07,23.99,23.99,23518.85098743267,10.0806,10.0806,10.0471,10.0471,23518.851
2007-11-19 14:55:00,23.99,24.0,23.95,23.96,16337.522441651705,10.0471,10.0513,10.0303,10.0345,16337.5224
2007-11-19 15:00:00,23.96,23.97,23.9,23.92,27109.515260323155,10.0345,10.0387,10.0094,10.0178,27109.5153
2007-11-19 15:05:00,23.92,23.96,23.92,23.92,19928.186714542186,10.0178,10.0345,10.0178,10.0178,19928.1867
2007-11-19 15:10:00,23.92,23.95,23.89,23.92,16876.122082585276,10.0178,10.0303,10.0052,10.0178,16876.1221
2007-11-19 15:15:00,23.93,23.97,23.92,23.95,22980.2513464991,10.022,10.0387,10.0178,10.0303,22980.2513
2007-11-19 15:20:00,23.95,24.03,23.93,24.01,26750.44883303411,10.0303,10.0638,10.022,10.0555,26750.4488
2007-11-19 15:25:00,24.0,24.03,23.97,23.98,21903.05206463196,10.0513,10.0638,10.0387,10.0429,21903.0521
2007-11-19 15:30:00,23.99,24.02,23.93,23.93,37701.97486535009,10.0471,10.0596,10.022,10.022,37701.9749
2007-11-19 15:35:00,23.93,23.95,23.91,23.91,29443.44703770197,10.022,10.0303,10.0136,10.0136,29443.447
2007-11-19 15:40:00,23.91,23.91,23.84,23.85,29084.38061041292,10.0136,10.0136,9.9843,9.9884,29084.3806
2007-11-19 15:45:00,23.85,23.92,23.84,23.91,36086.175942549366,9.9884,10.0178,9.9843,10.0136,36086.1759
2007-11-19 15:50:00,23.92,23.93,23.88,23.9,53500.89766606822,10.0178,10.022,10.001,10.0094,53500.8977
2007-11-19 15:55:00,23.9,23.92,23.85,23.86,94254.93716337522,10.0094,10.0178,9.9884,9.9926,94254.9372
2007-11-20 09:30:00,23.82,24.0,23.78,24.0,22621.18491921005,9.9759,10.0513,9.9591,10.0513,22621.1849
2007-11-20 09:35:00,23.99,24.02,23.8,23.86,33572.71095152603,10.0471,10.0596,9.9675,9.9926,33572.711
2007-11-20 09:40:00,23.85,23.85,23.69,23.77,25134.64991023339,9.9884,9.9884,9.9214,9.9549,25134.6499
2007-11-20 09:45:00,23.77,23.82,23.75,23.77,15619.389587073609,9.9549,9.9759,9.9466,9.9549,15619.3896
2007-11-20 09:50:00,23.78,23.89,23.78,23.89,17055.6552962298,9.9591,10.0052,9.9591,10.0052,17055.6553
2007-11-20 09:55:00,23.89,23.92,23.88,23.88,21005.38599640933,10.0052,10.0178,10.001,10.001,21005.386
2007-11-20 10:00:00,23.9,24.06,23.88,24.06,40754.03949730699,10.0094,10.0764,10.001,10.0764,40754.0395
2007-11-20 10:05:00,24.04,24.06,23.92,23.94,32315.97845601436,10.068,10.0764,10.0178,10.0261,32315.9785
2007-11-20 10:10:00,23.95,23.95,23.86,23.87,16696.58886894075,10.0303,10.0303,9.9926,9.9968,16696.5889
2007-11-20 10:15:00,23.87,23.88,23.82,23.85,16157.989228007178,9.9968,10.001,9.9759,9.9884,16157.9892
2007-11-20 10:20:00,23.85,23.91,23.85,23.88,37163.37522441651,9.9884,10.0136,9.9884,10.001,37163.3752
2007-11-20 10:25:00,23.87,23.93,23.85,23.92,17773.788150807897,9.9968,10.022,9.9884,10.0178,17773.7882
2007-11-20 10:30:00,23.92,23.94,23.87,23.92,32495.51166965888,10.0178,10.0261,9.9968,10.0178,32495.5117
2007-11-20 10:35:00,23.93,23.95,23.9,23.92,82764.81149012566,10.022,10.0303,10.0094,10.0178,82764.8115
2007-11-20 10:40:00,23.92,23.95,23.9,23.93,36983.84201077199,10.0178,10.0303,10.0094,10.022,36983.842
2007-11-20 10:45:00,23.93,23.95,23.89,23.9,37522.44165170556,10.022,10.0303,10.0052,10.0094,37522.4417
2007-11-20 10:50:00,23.9,23.99,23.9,23.98,25852.782764811487,10.0094,10.0471,10.0094,10.0429,25852.7828
2007-11-20 10:55:00,23.98,24.01,23.9,23.92,31238.779174147214,10.0429,10.0555,10.0094,10.0178,31238.7792
2007-11-20 11:00:00,23.93,24.0,23.92,23.99,14003.590664272888,10.022,10.0513,10.0178,10.0471,14003.5907
2007-11-20 11:05:00,24.01,24.01,23.94,24.0,16157.989228007178,10.0555,10.0555,10.0261,10.0513,16157.9892
2007-11-20 11:10:00,24.0,24.0,23.95,23.96,9515.260323159782,10.0513,10.0513,10.0303,10.0345,9515.2603
2007-11-20 11:15:00,23.98,23.98,23.93,23.93,10592.459605026928,10.0429,10.0429,10.022,10.022,10592.4596
2007-11-20 11:20:00,23.94,23.95,23.88,23.9,12567.324955116695,10.0261,10.0303,10.001,10.0094,12567.325
2007-11-20 11:25:00,23.9,23.91,23.89,23.9,11490.12567324955,10.0094,10.0136,10.0052,10.0094,11490.1257
2007-11-20 11:30:00,23.9,23.92,23.87,23.91,7899.461400359065,10.0094,10.0178,9.9968,10.0136,7899.4614
2007-11-20 11:35:00,23.92,23.96,23.92,23.96,7001.795332136444,10.0178,10.0345,10.0178,10.0345,7001.7953
2007-11-20 11:40:00,23.95,23.95,23.91,23.91,4667.86355475763,10.0303,10.0303,10.0136,10.0136,4667.8636
2007-11-20 11:45:00,23.91,23.93,23.89,23.93,8258.527827648113,10.0136,10.022,10.0052,10.022,8258.5278
2007-11-20 11:50:00,23.92,23.93,23.9,23.92,9156.193895870734,10.0178,10.022,10.0094,10.0178,9156.1939
2007-11-20 11:55:00,23.91,23.91,23.82,23.83,8258.527827648113,10.0136,10.0136,9.9759,9.9801,8258.5278
2007-11-20 12:00:00,23.82,23.83,23.78,23.78,12926.391382405744,9.9759,9.9801,9.9591,9.9591,12926.3914
2007-11-20 12:05:00,23.77,23.77,23.72,23.73,11490.12567324955,9.9549,9.9549,9.934,9.9382,11490.1257
2007-11-20 12:10:00,23.73,23.74,23.68,23.69,28366.247755834826,9.9382,9.9424,9.9173,9.9214,28366.2478
2007-11-20 12:15:00,23.69,23.69,23.66,23.69,12028.725314183122,9.9214,9.9214,9.9089,9.9214,12028.7253
2007-11-20 12:20:00,23.69,23.71,23.66,23.71,13105.924596050269,9.9214,9.9298,9.9089,9.9298,13105.9246
2007-11-20 12:25:00,23.71,23.72,23.69,23.69,10771.992818671451,9.9298,9.934,9.9214,9.9214,10771.9928
2007-11-20 12:30:00,23.68,23.68,23.57,23.61,16876.122082585276,9.9173,9.9173,9.8712,9.8879,16876.1221
2007-11-20 12:35:00,23.59,23.59,23.56,23.56,14721.723518850986,9.8796,9.8796,9.867,9.867,14721.7235
2007-11-20 12:40:00,23.56,23.56,23.49,23.49,17953.321364452422,9.867,9.867,9.8377,9.8377,17953.3214
2007-11-20 12:45:00,23.49,23.52,23.49,23.52,18132.854578096943,9.8377,9.8502,9.8377,9.8502,18132.8546
2007-11-20 12:50:00,23.52,23.54,23.51,23.54,17235.188509874326,9.8502,9.8586,9.8461,9.8586,17235.1885
2007-11-20 12:55:00,23.53,23.54,23.51,23.52,12746.85816876122,9.8544,9.8586,9.8461,9.8502,12746.8582
2007-11-20 13:00:00,23.52,23.52,23.39,23.41,28725.314183123875,9.8502,9.8502,9.7958,9.8042,28725.3142
2007-11-20 13:05:00,23.41,23.44,23.36,23.38,24416.51705565529,9.8042,9.8167,9.7832,9.7916,24416.5171
2007-11-20 13:10:00,23.39,23.39,23.32,23.32,19030.520646319565,9.7958,9.7958,9.7665,9.7665,19030.5206
2007-11-20 13:15:00,23.33,23.41,23.33,23.39,18491.921005386,9.7707,9.8042,9.7707,9.7958,18491.921
2007-11-20 13:20:00,23.4,23.47,23.4,23.45,17953.321364452422,9.8,9.8293,9.8,9.8209,17953.3214
2007-11-20 13:25:00,23.45,23.45,23.32,23.32,15619.389587073609,9.8209,9.8209,9.7665,9.7665,15619.3896
2007-11-20 13:30:00,23.32,23.42,23.32,23.36,18312.38779174147,9.7665,9.8084,9.7665,9.7832,18312.3878
2007-11-20 13:35:00,23.35,23.44,23.35,23.44,15260.323159784555,9.779,9.8167,9.779,9.8167,15260.3232
2007-11-20 13:40:00,23.44,23.46,23.43,23.46,8078.994614003589,9.8167,9.8251,9.8126,9.8251,8078.9946
2007-11-20 13:45:00,23.46,23.5,23.46,23.48,16157.989228007178,9.8251,9.8419,9.8251,9.8335,16157.9892
2007-11-20 13:50:00,23.48,23.48,23.44,23.48,7899.461400359065,9.8335,9.8335,9.8167,9.8335,7899.4614
2007-11-20 13:55:00,23.49,23.54,23.49,23.49,13644.52423698384,9.8377,9.8586,9.8377,9.8377,13644.5242
2007-11-20 14:00:00,23.47,23.55,23.43,23.5,48114.90125673249,9.8293,9.8628,9.8126,9.8419,48114.9013
2007-11-20 14:05:00,23.51,23.51,23.33,23.39,30520.64631956912,9.8461,9.8461,9.7707,9.7958,30520.6463
2007-11-20 14:10:00,23.4,23.43,23.33,23.4,26391.38240574506,9.8,9.8126,9.7707,9.8,26391.3824
2007-11-20 14:15:00,23.42,23.52,23.41,23.49,43806.10412926391,9.8084,9.8502,9.8042,9.8377,43806.1041
2007-11-20 14:20:00,23.49,23.5,23.42,23.42,43267.504488330334,9.8377,9.8419,9.8084,9.8084,43267.5045
2007-11-20 14:25:00,23.43,23.43,23.28,23.29,23877.91741472172,9.8126,9.8126,9.7497,9.7539,23877.9174
2007-11-20 14:30:00,23.32,23.36,23.26,23.3,41651.70556552961,9.7665,9.7832,9.7414,9.7581,41651.7056
2007-11-20 14:35:00,23.3,23.36,23.27,23.36,12567.324955116695,9.7581,9.7832,9.7455,9.7832,12567.325
2007-11-20 14:40:00,23.36,23.36,23.34,23.35,7899.461400359065,9.7832,9.7832,9.7749,9.779,7899.4614
2007-11-20 14:45:00,23.35,23.41,23.33,23.39,16696.58886894075,9.779,9.8042,9.7707,9.7958,16696.5889
2007-11-20 14:50:00,23.39,23.4,23.36,23.37,12208.258527827646,9.7958,9.8,9.7832,9.7874,12208.2585
2007-11-20 14:55:00,23.37,23.37,23.31,23.31,13824.057450628365,9.7874,9.7874,9.7623,9.7623,13824.0575
2007-11-20 15:00:00,23.31,23.32,23.27,23.31,16696.58886894075,9.7623,9.7665,9.7455,9.7623,16696.5889
2007-11-20 15:05:00,23.33,23.33,23.28,23.29,20107.71992818671,9.7707,9.7707,9.7497,9.7539,20107.7199
2007-11-20 15:10:00,23.29,23.37,23.28,23.33,24236.98384201077,9.7539,9.7874,9.7497,9.7707,24236.9838
2007-11-20 15:15:00,23.33,23.33,23.25,23.27,22800.71813285457,9.7707,9.7707,9.7372,9.7455,22800.7181
2007-11-20 15:20:00,23.27,23.35,23.25,23.33,21903.05206463196,9.7455,9.779,9.7372,9.7707,21903.0521
2007-11-20 15:25:00,23.33,23.49,23.33,23.44,31238.779174147214,9.7707,9.8377,9.7707,9.8167,31238.7792
2007-11-20 15:30:00,23.45,23.58,23.44,23.57,60323.159784560135,9.8209,9.8754,9.8167,9.8712,60323.1598
2007-11-20 15:35:00,23.57,23.68,23.56,23.66,91741.47217235187,9.8712,9.9173,9.867,9.9089,91741.4722
2007-11-20 15:40:00,23.67,23.74,23.63,23.72,98025.13464991022,9.9131,9.9424,9.8963,9.934,98025.1346
2007-11-20 15:45:00,23.72,23.74,23.65,23.67,86355.47576301615,9.934,9.9424,9.9047,9.9131,86355.4758
2007-11-20 15:50:00,23.68,23.72,23.62,23.62,108438.06104129262,9.9173,9.934,9.8921,9.8921,108438.061
2007-11-20 15:55:00,23.62,23.67,23.59,23.67,91561.93895870735,9.8921,9.9131,9.8796,9.9131,91561.939
2007-11-21 09:30:00,23.61,23.61,23.29,23.37,22621.18491921005,9.8879,9.8879,9.7539,9.7874,22621.1849
2007-11-21 09:35:00,23.41,23.48,23.41,23.47,4847.396768402154,9.8042,9.8335,9.8042,9.8293,4847.3968
2007-11-21 09:40:00,23.45,23.45,23.33,23.45,31597.84560143626,9.8209,9.8209,9.7707,9.8209,31597.8456
2007-11-21 09:45:00,23.48,23.53,23.43,23.45,28904.8473967684,9.8335,9.8544,9.8126,9.8209,28904.8474
2007-11-21 09:50:00,23.44,23.49,23.39,23.46,30700.17953321364,9.8167,9.8377,9.7958,9.8251,30700.1795
2007-11-21 09:55:00,23.46,23.51,23.44,23.48,16517.055655296226,9.8251,9.8461,9.8167,9.8335,16517.0557
2007-11-21 10:00:00,23.49,23.52,23.41,23.46,38599.64093357271,9.8377,9.8502,9.8042,9.8251,38599.6409
2007-11-21 10:05:00,23.47,23.48,23.36,23.39,13824.057450628365,9.8293,9.8335,9.7832,9.7958,13824.0575
2007-11-21 10:10:00,23.39,23.49,23.39,23.48,15978.456014362657,9.7958,9.8377,9.7958,9.8335,15978.456
2007-11-21 10:15:00,23.49,23.56,23.47,23.48,12208.258527827646,9.8377,9.867,9.8293,9.8335,12208.2585
2007-11-21 10:20:00,23.47,23.48,23.42,23.43,6283.662477558348,9.8293,9.8335,9.8084,9.8126,6283.6625
2007-11-21 10:25:00,23.43,23.49,23.43,23.48,10233.39317773788,9.8126,9.8377,9.8126,9.8335,10233.3932
2007-11-21 10:30:00,23.47,23.47,23.39,23.39,23518.85098743267,9.8293,9.8293,9.7958,9.7958,23518.851
2007-11-21 10:35:00,23.39,23.47,23.39,23.45,21903.05206463196,9.7958,9.8293,9.7958,9.8209,21903.0521
2007-11-21 10:40:00,23.45,23.52,23.44,23.5,18312.38779174147,9.8209,9.8502,9.8167,9.8419,18312.3878
2007-11-21 10:45:00,23.5,23.53,23.48,23.49,13824.057450628365,9.8419,9.8544,9.8335,9.8377,13824.0575
2007-11-21 10:50:00,23.52,23.52,23.47,23.47,25493.71633752244,9.8502,9.8502,9.8293,9.8293,25493.7163
2007-11-21 10:55:00,23.47,23.54,23.47,23.54,30879.712746858164,9.8293,9.8586,9.8293,9.8586,30879.7127
2007-11-21 11:00:00,23.54,23.54,23.44,23.47,27289.04847396768,9.8586,9.8586,9.8167,9.8293,27289.0485
2007-11-21 11:05:00,23.46,23.6,23.46,23.59,19748.653500897664,9.8251,9.8837,9.8251,9.8796,19748.6535
2007-11-21 11:10:00,23.58,23.65,23.58,23.63,18671.45421903052,9.8754,9.9047,9.8754,9.8963,18671.4542
2007-11-21 11:15:00,23.64,23.64,23.56,23.56,21184.919210053857,9.9005,9.9005,9.867,9.867,21184.9192
2007-11-21 11:20:00,23.55,23.56,23.52,23.53,10592.459605026928,9.8628,9.867,9.8502,9.8544,10592.4596
2007-11-21 11:25:00,23.52,23.56,23.52,23.55,13644.52423698384,9.8502,9.867,9.8502,9.8628,13644.5242
2007-11-21 11:30:00,23.55,23.56,23.51,23.51,16876.122082585276,9.8628,9.867,9.8461,9.8461,16876.1221
2007-11-21 11:35:00,23.52,23.55,23.52,23.55,22262.118491921003,9.8502,9.8628,9.8502,9.8628,22262.1185
2007-11-21 11:40:00,23.55,23.58,23.52,23.52,15080.789946140034,9.8628,9.8754,9.8502,9.8502,15080.7899
2007-11-21 11:45:00,23.52,23.53,23.49,23.51,14721.723518850986,9.8502,9.8544,9.8377,9.8461,14721.7235
2007-11-21 11:50:00,23.51,23.56,23.5,23.55,23698.384201077195,9.8461,9.867,9.8419,9.8628,23698.3842
2007-11-21 11:55:00,23.56,23.57,23.54,23.56,20287.25314183124,9.867,9.8712,9.8586,9.867,20287.2531
2007-11-21 12:00:00,23.56,23.63,23.56,23.61,16876.122082585276,9.867,9.8963,9.867,9.8879,16876.1221
2007-11-21 12:05:00,23.62,23.64,23.54,23.56,20287.25314183124,9.8921,9.9005,9.8586,9.867,20287.2531
2007-11-21 12:10:00,23.56,23.59,23.54,23.57,33034.11131059245,9.867,9.8796,9.8586,9.8712,33034.1113
2007-11-21 12:15:00,23.57,23.62,23.57,23.59,22800.71813285457,9.8712,9.8921,9.8712,9.8796,22800.7181
2007-11-21 12:20:00,23.59,23.59,23.54,23.55,9694.793536804307,9.8796,9.8796,9.8586,9.8628,9694.7935
2007-11-21 12:25:00,23.55,23.56,23.55,23.56,16337.522441651705,9.8628,9.867,9.8628,9.867,16337.5224
2007-11-21 12:30:00,23.56,23.57,23.52,23.56,18312.38779174147,9.867,9.8712,9.8502,9.867,18312.3878
2007-11-21 12:35:00,23.56,23.68,23.56,23.68,18132.854578096943,9.867,9.9173,9.867,9.9173,18132.8546
2007-11-21 12:40:00,23.68,23.73,23.67,23.73,25493.71633752244,9.9173,9.9382,9.9131,9.9382,25493.7163
2007-11-21 12:45:00,23.73,23.77,23.68,23.75,36624.77558348294,9.9382,9.9549,9.9173,9.9466,36624.7756
2007-11-21 12:50:00,23.74,23.77,23.67,23.72,25852.782764811487,9.9424,9.9549,9.9131,9.934,25852.7828
2007-11-21 12:55:00,23.74,23.83,23.74,23.8,32495.51166965888,9.9424,9.9801,9.9424,9.9675,32495.5117
2007-11-21 13:00:00,23.8,23.87,23.77,23.81,37163.37522441651,9.9675,9.9968,9.9549,9.9717,37163.3752
2007-11-21 13:05:00,23.82,23.86,23.78,23.78,30700.17953321364,9.9759,9.9926,9.9591,9.9591,30700.1795
2007-11-21 13:10:00,23.8,23.82,23.77,23.78,13824.057450628365,9.9675,9.9759,9.9549,9.9591,13824.0575
2007-11-21 13:15:00,23.78,23.8,23.75,23.78,17414.721723518847,9.9591,9.9675,9.9466,9.9591,17414.7217
2007-11-21 13:20:00,23.78,23.8,23.75,23.75,12926.391382405744,9.9591,9.9675,9.9466,9.9466,12926.3914
2007-11-21 13:25:00,23.76,23.77,23.73,23.76,21543.985637342907,9.9508,9.9549,9.9382,9.9508,21543.9856
2007-11-21 13:30:00,23.77,23.77,23.74,23.74,13285.457809694792,9.9549,9.9549,9.9424,9.9424,13285.4578
2007-11-21 13:35:00,23.74,23.76,23.73,23.73,7540.394973070017,9.9424,9.9508,9.9382,9.9382,7540.395
2007-11-21 13:40:00,23.73,23.73,23.66,23.69,17055.6552962298,9.9382,9.9382,9.9089,9.9214,17055.6553
2007-11-21 13:45:00,23.71,23.71,23.65,23.69,10592.459605026928,9.9298,9.9298,9.9047,9.9214,10592.4596
2007-11-21 13:50:00,23.71,23.71,23.65,23.66,13285.457809694792,9.9298,9.9298,9.9047,9.9089,13285.4578
2007-11-21 13:55:00,23.66,23.71,23.65,23.69,6283.662477558348,9.9089,9.9298,9.9047,9.9214,6283.6625
2007-11-21 14:00:00,23.69,23.71,23.67,23.69,11310.592459605024,9.9214,9.9298,9.9131,9.9214,11310.5925
2007-11-21 14:05:00,23.7,23.71,23.65,23.68,17773.788150807897,9.9256,9.9298,9.9047,9.9173,17773.7882
2007-11-21 14:10:00,23.68,23.72,23.66,23.68,19569.12028725314,9.9173,9.934,9.9089,9.9173,19569.1203
2007-11-21 14:15:00,23.68,23.7,23.64,23.69,10412.926391382403,9.9173,9.9256,9.9005,9.9214,10412.9264
2007-11-21 14:20:00,23.69,23.72,23.68,23.69,18850.987432675043,9.9214,9.934,9.9173,9.9214,18850.9874
2007-11-21 14:25:00,23.69,23.74,23.68,23.72,19030.520646319565,9.9214,9.9424,9.9173,9.934,19030.5206
2007-11-21 14:30:00,23.72,23.75,23.72,23.74,8617.594254937163,9.934,9.9466,9.934,9.9424,8617.5943
2007-11-21 14:35:00,23.74,23.77,23.72,23.73,14362.657091561938,9.9424,9.9549,9.934,9.9382,14362.6571
2007-11-21 14:40:00,23.72,23.8,23.72,23.78,31418.31238779173,9.934,9.9675,9.934,9.9591,31418.3124
2007-11-21 14:45:00,23.78,23.85,23.76,23.8,34111.3105924596,9.9591,9.9884,9.9508,9.9675,34111.3106
2007-11-21 14:50:00,23.8,23.87,23.8,23.87,11490.12567324955,9.9675,9.9968,9.9675,9.9968,11490.1257
2007-11-21 14:55:00,23.86,23.88,23.82,23.88,19030.520646319565,9.9926,10.001,9.9759,10.001,19030.5206
2007-11-21 15:00:00,23.88,23.92,23.82,23.88,32675.04488330341,10.001,10.0178,9.9759,10.001,32675.0449
2007-11-21 15:05:00,23.88,23.91,23.64,23.8,172351.88509874325,10.001,10.0136,9.9005,9.9675,172351.8851
2007-11-21 15:10:00,23.8,23.83,23.69,23.69,36804.308797127465,9.9675,9.9801,9.9214,9.9214,36804.3088
2007-11-21 15:15:00,23.69,23.74,23.69,23.7,39138.24057450628,9.9214,9.9424,9.9214,9.9256,39138.2406
2007-11-21 15:20:00,23.71,23.77,23.7,23.77,27109.515260323155,9.9298,9.9549,9.9256,9.9549,27109.5153
2007-11-21 15:25:00,23.77,23.77,23.67,23.67,13824.057450628365,9.9549,9.9549,9.9131,9.9131,13824.0575
2007-11-21 15:30:00,23.68,23.77,23.68,23.74,29982.046678635543,9.9173,9.9549,9.9173,9.9424,29982.0467
2007-11-21 15:35:00,23.73,23.78,23.72,23.75,31238.779174147214,9.9382,9.9591,9.934,9.9466,31238.7792
2007-11-21 15:40:00,23.74,23.78,23.71,23.74,59964.093357271086,9.9424,9.9591,9.9298,9.9424,59964.0934
2007-11-21 15:45:00,23.75,23.82,23.75,23.79,38061.04129263913,9.9466,9.9759,9.9466,9.9633,38061.0413
2007-11-21 15:50:00,23.8,23.8,23.73,23.73,31059.24596050269,9.9675,9.9675,9.9382,9.9382,31059.246
2007-11-21 15:55:00,23.73,23.76,23.65,23.65,145780.96947935366,9.9382,9.9508,9.9047,9.9047,145780.9695
2007-11-23 09:30:00,23.77,23.81,23.66,23.73,23877.91741472172,9.9549,9.9717,9.9089,9.9382,23877.9174
2007-11-23 09:35:00,23.72,23.72,23.64,23.64,2872.531418312388,9.934,9.934,9.9005,9.9005,2872.5314
2007-11-23 09:40:00,23.66,23.68,23.53,23.59,26929.98204667864,9.9089,9.9173,9.8544,9.8796,26929.982
2007-11-23 09:45:00,23.59,23.67,23.56,23.61,33931.77737881507,9.8796,9.9131,9.867,9.8879,33931.7774
2007-11-23 09:50:00,23.59,23.61,23.58,23.6,29622.980251346493,9.8796,9.8879,9.8754,9.8837,29622.9803
2007-11-23 09:55:00,23.6,23.63,23.58,23.62,11310.592459605024,9.8837,9.8963,9.8754,9.8921,11310.5925
2007-11-23 10:00:00,23.63,23.67,23.56,23.64,13464.991023339317,9.8963,9.9131,9.867,9.9005,13464.991
2007-11-23 10:05:00,23.64,23.68,23.62,23.63,4488.3303411131055,9.9005,9.9173,9.8921,9.8963,4488.3303
2007-11-23 10:10:00,23.62,23.62,23.59,23.61,6642.728904847396,9.8921,9.8921,9.8796,9.8879,6642.7289
2007-11-23 10:15:00,23.61,23.65,23.61,23.64,3590.6642728904844,9.8879,9.9047,9.8879,9.9005,3590.6643
2007-11-23 10:20:00,23.63,23.64,23.57,23.57,8078.994614003589,9.8963,9.9005,9.8712,9.8712,8078.9946
2007-11-23 10:25:00,23.57,23.61,23.57,23.61,8258.527827648113,9.8712,9.8879,9.8712,9.8879,8258.5278
2007-11-23 10:30:00,23.61,23.64,23.61,23.63,6822.26211849192,9.8879,9.9005,9.8879,9.8963,6822.2621
2007-11-23 10:35:00,23.63,23.71,23.63,23.7,8797.127468581686,9.8963,9.9298,9.8963,9.9256,8797.1275
2007-11-23 10:40:00,23.7,23.71,23.63,23.63,10053.859964093355,9.9256,9.9298,9.8963,9.8963,10053.86
2007-11-23 10:45:00,23.63,23.64,23.63,23.63,3770.197486535009,9.8963,9.9005,9.8963,9.8963,3770.1975
2007-11-23 10:50:00,23.64,23.69,23.64,23.69,10592.459605026928,9.9005,9.9214,9.9005,9.9214,10592.4596
2007-11-23 10:55:00,23.69,23.73,23.68,23.71,11490.12567324955,9.9214,9.9382,9.9173,9.9298,11490.1257
2007-11-23 11:00:00,23.7,23.72,23.7,23.72,5026.929982046678,9.9256,9.934,9.9256,9.934,5026.93
2007-11-23 11:05:00,23.71,23.71,23.62,23.63,7001.795332136444,9.9298,9.9298,9.8921,9.8963,7001.7953
2007-11-23 11:10:00,23.62,23.63,23.61,23.63,8617.594254937163,9.8921,9.8963,9.8879,9.8963,8617.5943
2007-11-23 11:15:00,23.62,23.66,23.62,23.62,13105.924596050269,9.8921,9.9089,9.8921,9.8921,13105.9246
2007-11-23 11:20:00,23.62,23.67,23.62,23.67,21184.919210053857,9.8921,9.9131,9.8921,9.9131,21184.9192
2007-11-23 11:25:00,23.67,23.74,23.67,23.7,13824.057450628365,9.9131,9.9424,9.9131,9.9256,13824.0575
2007-11-23 11:30:00,23.68,23.71,23.67,23.68,3770.197486535009,9.9173,9.9298,9.9131,9.9173,3770.1975
2007-11-23 11:35:00,23.68,23.71,23.67,23.71,2692.998204667864,9.9173,9.9298,9.9131,9.9298,2692.9982
2007-11-23 11:40:00,23.71,23.74,23.71,23.74,5745.062836624775,9.9298,9.9424,9.9298,9.9424,5745.0628
2007-11-23 11:45:00,23.73,23.73,23.72,23.73,3411.13105924596,9.9382,9.9382,9.934,9.9382,3411.1311
2007-11-23 11:50:00,23.73,23.76,23.73,23.73,8438.061041292638,9.9382,9.9508,9.9382,9.9382,8438.061
2007-11-23 11:55:00,23.74,23.74,23.73,23.74,11669.658886894074,9.9424,9.9424,9.9382,9.9424,11669.6589
2007-11-23 12:00:00,23.74,23.74,23.73,23.73,3949.730700179533,9.9424,9.9424,9.9382,9.9382,3949.7307
2007-11-23 12:05:00,23.73,23.77,23.73,23.77,9156.193895870734,9.9382,9.9549,9.9382,9.9549,9156.1939
2007-11-23 12:10:00,23.76,23.81,23.76,23.79,6822.26211849192,9.9508,9.9717,9.9508,9.9633,6822.2621
2007-11-23 12:15:00,23.79,23.82,23.79,23.82,7360.861759425493,9.9633,9.9759,9.9633,9.9759,7360.8618
2007-11-23 12:20:00,23.82,23.82,23.76,23.78,5565.529622980251,9.9759,9.9759,9.9508,9.9591,5565.5296
2007-11-23 12:25:00,23.77,23.82,23.77,23.79,7540.394973070017,9.9549,9.9759,9.9549,9.9633,7540.395
2007-11-23 12:30:00,23.81,23.83,23.81,23.83,6104.129263913823,9.9717,9.9801,9.9717,9.9801,6104.1293
2007-11-23 12:35:00,23.83,23.85,23.8,23.81,22441.651705565528,9.9801,9.9884,9.9675,9.9717,22441.6517
2007-11-23 12:40:00,23.81,23.87,23.81,23.85,13285.457809694792,9.9717,9.9968,9.9717,9.9884,13285.4578
2007-11-23 12:45:00,23.85,23.91,23.85,23.85,10412.926391382403,9.9884,10.0136,9.9884,9.9884,10412.9264
2007-11-23 12:50:00,23.85,23.85,23.8,23.83,34111.3105924596,9.9884,9.9884,9.9675,9.9801,34111.3106
2007-11-23 12:55:00,23.82,23.87,23.82,23.87,34111.3105924596,9.9759,9.9968,9.9759,9.9968,34111.3106
2007-11-26 09:30:00,23.85,23.85,23.71,23.71,538.5996409335727,9.9884,9.9884,9.9298,9.9298,538.5996
2007-11-26 09:35:00,23.82,23.95,23.82,23.95,56552.96229802513,9.9759,10.0303,9.9759,10.0303,56552.9623
2007-11-26 09:40:00,23.95,24.02,23.93,24.01,29443.44703770197,10.0303,10.0596,10.022,10.0555,29443.447
2007-11-26 09:45:00,24.0,24.03,23.95,23.95,21184.919210053857,10.0513,10.0638,10.0303,10.0303,21184.9192
2007-11-26 09:50:00,23.95,23.95,23.86,23.9,9156.193895870734,10.0303,10.0303,9.9926,10.0094,9156.1939
2007-11-26 09:55:00,23.93,24.01,23.93,23.99,8438.061041292638,10.022,10.0555,10.022,10.0471,8438.061
2007-11-26 10:00:00,23.99,24.03,23.95,24.03,30879.712746858164,10.0471,10.0638,10.0303,10.0638,30879.7127
2007-11-26 10:05:00,24.02,24.04,24.01,24.02,3411.13105924596,10.0596,10.068,10.0555,10.0596,3411.1311
2007-11-26 10:10:00,24.02,24.03,23.99,24.03,16696.58886894075,10.0596,10.0638,10.0471,10.0638,16696.5889
2007-11-26 10:15:00,24.03,24.03,24.01,24.01,19210.05385996409,10.0638,10.0638,10.0555,10.0555,19210.0539
2007-11-26 10:20:00,24.01,24.05,23.99,24.02,23877.91741472172,10.0555,10.0722,10.0471,10.0596,23877.9174
2007-11-26 10:25:00,24.02,24.02,24.0,24.01,21723.518850987428,10.0596,10.0596,10.0513,10.0555,21723.5189
2007-11-26 10:30:00,24.0,24.04,24.0,24.01,15260.323159784555,10.0513,10.068,10.0513,10.0555,15260.3232
2007-11-26 10:35:00,24.03,24.05,24.01,24.04,15798.92280071813,10.0638,10.0722,10.0555,10.068,15798.9228
2007-11-26 10:40:00,24.03,24.08,24.01,24.01,89946.14003590663,10.0638,10.0848,10.0555,10.0555,89946.14
2007-11-26 10:45:00,24.0,24.1,24.0,24.07,26750.44883303411,10.0513,10.0931,10.0513,10.0806,26750.4488
2007-11-26 10:50:00,24.07,24.13,24.07,24.09,21364.45242369838,10.0806,10.1057,10.0806,10.089,21364.4524
2007-11-26 10:55:00,24.08,24.1,24.06,24.08,10053.859964093355,10.0848,10.0931,10.0764,10.0848,10053.86
2007-11-26 11:00:00,24.08,24.12,24.08,24.11,6463.195691202872,10.0848,10.1015,10.0848,10.0973,6463.1957
2007-11-26 11:05:00,24.11,24.11,24.08,24.08,9694.793536804307,10.0973,10.0973,10.0848,10.0848,9694.7935
2007-11-26 11:10:00,24.08,24.1,24.03,24.08,35188.509874326744,10.0848,10.0931,10.0638,10.0848,35188.5099
2007-11-26 11:15:00,24.08,24.16,24.05,24.13,78096.94793536804,10.0848,10.1183,10.0722,10.1057,78096.9479
2007-11-26 11:20:00,24.16,24.2,24.12,24.18,14362.657091561938,10.1183,10.135,10.1015,10.1267,14362.6571
2007-11-26 11:25:00,24.16,24.17,24.14,24.14,5206.463195691202,10.1183,10.1225,10.1099,10.1099,5206.4632
2007-11-26 11:30:00,24.14,24.2,24.14,24.16,10592.459605026928,10.1099,10.135,10.1099,10.1183,10592.4596
2007-11-26 11:35:00,24.16,24.17,24.14,24.14,7719.928186714541,10.1183,10.1225,10.1099,10.1099,7719.9282
2007-11-26 11:40:00,24.14,24.15,24.11,24.12,27109.515260323155,10.1099,10.1141,10.0973,10.1015,27109.5153
2007-11-26 11:45:00,24.12,24.19,24.12,24.14,45421.90305206463,10.1015,10.1308,10.1015,10.1099,45421.9031
2007-11-26 11:50:00,24.13,24.16,24.12,24.12,17235.188509874326,10.1057,10.1183,10.1015,10.1015,17235.1885
2007-11-26 11:55:00,24.12,24.13,24.07,24.07,21005.38599640933,10.1015,10.1057,10.0806,10.0806,21005.386
2007-11-26 12:00:00,24.08,24.11,24.07,24.08,18132.854578096943,10.0848,10.0973,10.0806,10.0848,18132.8546
2007-11-26 12:05:00,24.1,24.11,24.07,24.09,30161.579892280068,10.0931,10.0973,10.0806,10.089,30161.5799
2007-11-26 12:10:00,24.1,24.1,24.07,24.07,16157.989228007178,10.0931,10.0931,10.0806,10.0806,16157.9892
2007-11-26 12:15:00,24.07,24.1,24.04,24.04,41651.70556552961,10.0806,10.0931,10.068,10.068,41651.7056
2007-11-26 12:20:00,24.06,24.09,24.05,24.08,59066.427289048464,10.0764,10.089,10.0722,10.0848,59066.4273
2007-11-26 12:25:00,24.08,24.18,24.08,24.18,24596.050269299816,10.0848,10.1267,10.0848,10.1267,24596.0503
2007-11-26 12:30:00,24.18,24.18,24.16,24.17,11310.592459605024,10.1267,10.1267,10.1183,10.1225,11310.5925
2007-11-26 12:35:00,24.17,24.2,24.15,24.15,15978.456014362657,10.1225,10.135,10.1141,10.1141,15978.456
2007-11-26 12:40:00,24.15,24.17,24.13,24.17,10951.526032315976,10.1141,10.1225,10.1057,10.1225,10951.526
2007-11-26 12:45:00,24.19,24.2,24.15,24.2,31777.378815080785,10.1308,10.135,10.1141,10.135,31777.3788
2007-11-26 12:50:00,24.2,24.2,24.15,24.16,10053.859964093355,10.135,10.135,10.1141,10.1183,10053.86
2007-11-26 12:55:00,24.16,24.22,24.16,24.21,17055.6552962298,10.1183,10.1434,10.1183,10.1392,17055.6553
2007-11-26 13:00:00,24.22,24.25,24.21,24.25,26750.44883303411,10.1434,10.156,10.1392,10.156,26750.4488
2007-11-26 13:05:00,24.24,24.27,24.22,24.25,48294.43447037701,10.1518,10.1643,10.1434,10.156,48294.4345
2007-11-26 13:10:00,24.23,24.26,24.22,24.24,47037.70197486534,10.1476,10.1602,10.1434,10.1518,47037.702
2007-11-26 13:15:00,24.24,24.26,24.23,24.24,33752.24416517055,10.1518,10.1602,10.1476,10.1518,33752.2442
2007-11-26 13:20:00,24.23,24.24,24.22,24.24,25852.782764811487,10.1476,10.1518,10.1434,10.1518,25852.7828
2007-11-26 13:25:00,24.24,24.24,24.2,24.22,45421.90305206463,10.1518,10.1518,10.135,10.1434,45421.9031
2007-11-26 13:30:00,24.22,24.26,24.22,24.24,16337.522441651705,10.1434,10.1602,10.1434,10.1518,16337.5224
2007-11-26 13:35:00,24.23,24.29,24.23,24.29,24236.98384201077,10.1476,10.1727,10.1476,10.1727,24236.9838
2007-11-26 13:40:00,24.27,24.28,24.23,24.24,8797.127468581686,10.1643,10.1685,10.1476,10.1518,8797.1275
2007-11-26 13:45:00,24.24,24.3,24.23,24.28,67863.55475763015,10.1518,10.1769,10.1476,10.1685,67863.5548
2007-11-26 13:50:00,24.28,24.29,24.21,24.22,74147.2172351885,10.1685,10.1727,10.1392,10.1434,74147.2172
2007-11-26 13:55:00,24.23,24.25,24.19,24.19,12387.79174147217,10.1476,10.156,10.1308,10.1308,12387.7917
2007-11-26 14:00:00,24.18,24.2,24.16,24.2,13105.924596050269,10.1267,10.135,10.1183,10.135,13105.9246
2007-11-26 14:05:00,24.2,24.2,24.12,24.15,30879.712746858164,10.135,10.135,10.1015,10.1141,30879.7127
2007-11-26 14:10:00,24.13,24.16,24.12,24.15,47576.30161579892,10.1057,10.1183,10.1015,10.1141,47576.3016
2007-11-26 14:15:00,24.13,24.18,24.13,24.16,15619.389587073609,10.1057,10.1267,10.1057,10.1183,15619.3896
2007-11-26 14:20:00,24.15,24.16,24.15,24.16,25134.64991023339,10.1141,10.1183,10.1141,10.1183,25134.6499
2007-11-26 14:25:00,24.15,24.17,24.15,24.15,17773.788150807897,10.1141,10.1225,10.1141,10.1141,17773.7882
2007-11-26 14:30:00,24.16,24.17,24.13,24.16,27827.64811490125,10.1183,10.1225,10.1057,10.1183,27827.6481
2007-11-26 14:35:00,24.16,24.17,24.15,24.15,21364.45242369838,10.1183,10.1225,10.1141,10.1141,21364.4524
2007-11-26 14:40:00,24.15,24.18,24.13,24.16,50448.8330341113,10.1141,10.1267,10.1057,10.1183,50448.833
2007-11-26 14:45:00,24.16,24.17,24.11,24.11,27289.04847396768,10.1183,10.1225,10.0973,10.0973,27289.0485
2007-11-26 14:50:00,24.11,24.15,24.11,24.12,44883.303411131055,10.0973,10.1141,10.0973,10.1015,44883.3034
2007-11-26 14:55:00,24.12,24.12,24.08,24.08,42010.77199281866,10.1015,10.1015,10.0848,10.0848,42010.772
2007-11-26 15:00:00,24.09,24.09,24.05,24.06,123159.7845601436,10.089,10.089,10.0722,10.0764,123159.7846
2007-11-26 15:05:00,24.06,24.06,23.99,24.0,199281.8671454219,10.0764,10.0764,10.0471,10.0513,199281.8671
2007-11-26 15:10:00,24.0,24.0,23.93,23.96,36624.77558348294,10.0513,10.0513,10.022,10.0345,36624.7756
2007-11-26 15:15:00,23.97,23.99,23.92,23.92,29443.44703770197,10.0387,10.0471,10.0178,10.0178,29443.447
2007-11-26 15:20:00,23.93,23.93,23.9,23.93,35188.509874326744,10.022,10.022,10.0094,10.022,35188.5099
2007-11-26 15:25:00,23.92,23.95,23.89,23.91,25134.64991023339,10.0178,10.0303,10.0052,10.0136,25134.6499
2007-11-26 15:30:00,23.91,23.91,23.87,23.9,78456.01436265708,10.0136,10.0136,9.9968,10.0094,78456.0144
2007-11-26 15:35:00,23.89,23.9,23.86,23.87,40754.03949730699,10.0052,10.0094,9.9926,9.9968,40754.0395
2007-11-26 15:40:00,23.87,23.91,23.83,23.91,32675.04488330341,9.9968,10.0136,9.9801,10.0136,32675.0449
2007-11-26 15:45:00,23.91,23.91,23.83,23.83,74147.2172351885,10.0136,10.0136,9.9801,9.9801,74147.2172
2007-11-26 15:50:00,23.83,23.85,23.73,23.73,61579.89228007181,9.9801,9.9884,9.9382,9.9382,61579.8923
2007-11-26 15:55:00,23.74,23.76,23.7,23.72,76122.08258527826,9.9424,9.9508,9.9256,9.934,76122.0826
2007-11-27 09:30:00,23.76,23.93,23.6,23.73,99640.93357271094,9.9508,10.022,9.8837,9.9382,99640.9336
2007-11-27 09:35:00,23.73,24.1,23.72,23.98,125493.71633752242,9.9382,10.0931,9.934,10.0429,125493.7163
2007-11-27 09:40:00,23.98,24.06,23.88,23.88,101795.33213644524,10.0429,10.0764,10.001,10.001,101795.3321
2007-11-27 09:45:00,23.86,23.98,23.86,23.98,18132.854578096943,9.9926,10.0429,9.9926,10.0429,18132.8546
2007-11-27 09:50:00,23.98,23.98,23.85,23.87,74865.3500897666,10.0429,10.0429,9.9884,9.9968,74865.3501
2007-11-27 09:55:00,23.88,24.02,23.82,23.84,71095.15260323159,10.001,10.0596,9.9759,9.9843,71095.1526
2007-11-27 10:00:00,23.82,23.9,23.67,23.81,78635.5475763016,9.9759,10.0094,9.9131,9.9717,78635.5476
2007-11-27 10:05:00,23.81,23.82,23.68,23.71,142728.90484739674,9.9717,9.9759,9.9173,9.9298,142728.9048
2007-11-27 10:10:00,23.71,23.76,23.63,23.68,83662.47755834828,9.9298,9.9508,9.8963,9.9173,83662.4776
2007-11-27 10:15:00,23.68,23.78,23.68,23.74,11490.12567324955,9.9173,9.9591,9.9173,9.9424,11490.1257
2007-11-27 10:20:00,23.73,23.87,23.72,23.82,51346.49910233392,9.9382,9.9968,9.934,9.9759,51346.4991
2007-11-27 10:25:00,23.83,23.89,23.82,23.89,14901.256732495507,9.9801,10.0052,9.9759,10.0052,14901.2567
2007-11-27 10:30:00,23.89,23.98,23.89,23.91,19569.12028725314,10.0052,10.0429,10.0052,10.0136,19569.1203
2007-11-27 10:35:00,23.91,24.01,23.87,23.95,25314.183123877912,10.0136,10.0555,9.9968,10.0303,25314.1831
2007-11-27 10:40:00,23.93,23.98,23.88,23.91,27827.64811490125,10.022,10.0429,10.001,10.0136,27827.6481
2007-11-27 10:45:00,23.91,23.95,23.89,23.93,28007.181328545776,10.0136,10.0303,10.0052,10.022,28007.1813
2007-11-27 10:50:00,23.95,23.98,23.91,23.92,14901.256732495507,10.0303,10.0429,10.0136,10.0178,14901.2567
2007-11-27 10:55:00,23.92,24.01,23.91,23.95,17953.321364452422,10.0178,10.0555,10.0136,10.0303,17953.3214
2007-11-27 11:00:00,23.95,23.97,23.93,23.94,59605.02692998204,10.0303,10.0387,10.022,10.0261,59605.0269
2007-11-27 11:05:00,23.93,23.93,23.85,23.86,21543.985637342907,10.022,10.022,9.9884,9.9926,21543.9856
2007-11-27 11:10:00,23.86,23.93,23.86,23.88,17594.254937163372,9.9926,10.022,9.9926,10.001,17594.2549
2007-11-27 11:15:00,23.88,23.96,23.87,23.96,24955.116696588862,10.001,10.0345,9.9968,10.0345,24955.1167
2007-11-27 11:20:00,23.95,24.01,23.93,24.0,36086.175942549366,10.0303,10.0555,10.022,10.0513,36086.1759
2007-11-27 11:25:00,23.99,24.06,23.92,23.92,15439.856373429082,10.0471,10.0764,10.0178,10.0178,15439.8564
2007-11-27 11:30:00,23.93,24.02,23.93,23.98,20825.852782764807,10.022,10.0596,10.022,10.0429,20825.8528
2007-11-27 11:35:00,24.0,24.07,23.97,24.05,16876.122082585276,10.0513,10.0806,10.0387,10.0722,16876.1221
2007-11-27 11:40:00,24.05,24.1,23.99,23.99,29263.913824057447,10.0722,10.0931,10.0471,10.0471,29263.9138
2007-11-27 11:45:00,23.98,24.01,23.95,23.96,17773.788150807897,10.0429,10.0555,10.0303,10.0345,17773.7882
2007-11-27 11:50:00,23.96,23.96,23.92,23.92,7719.928186714541,10.0345,10.0345,10.0178,10.0178,7719.9282
2007-11-27 11:55:00,23.92,23.99,23.91,23.95,37701.97486535009,10.0178,10.0471,10.0136,10.0303,37701.9749
2007-11-27 12:00:00,23.93,23.97,23.92,23.93,13105.924596050269,10.022,10.0387,10.0178,10.022,13105.9246
2007-11-27 12:05:00,23.94,23.94,23.9,23.92,21364.45242369838,10.0261,10.0261,10.0094,10.0178,21364.4524
2007-11-27 12:10:00,23.93,23.93,23.85,23.86,15978.456014362657,10.022,10.022,9.9884,9.9926,15978.456
2007-11-27 12:15:00,23.87,23.91,23.86,23.86,12208.258527827646,9.9968,10.0136,9.9926,9.9926,12208.2585
2007-11-27 12:20:00,23.86,23.86,23.81,23.85,19748.653500897664,9.9926,9.9926,9.9717,9.9884,19748.6535
2007-11-27 12:25:00,23.84,23.85,23.79,23.85,16517.055655296226,9.9843,9.9884,9.9633,9.9884,16517.0557
2007-11-27 12:30:00,23.85,23.93,23.85,23.88,60323.159784560135,9.9884,10.022,9.9884,10.001,60323.1598
2007-11-27 12:35:00,23.9,23.95,23.9,23.95,12387.79174147217,10.0094,10.0303,10.0094,10.0303,12387.7917
2007-11-27 12:40:00,23.94,23.98,23.91,23.92,18132.854578096943,10.0261,10.0429,10.0136,10.0178,18132.8546
2007-11-27 12:45:00,23.93,24.0,23.93,23.95,15080.789946140034,10.022,10.0513,10.022,10.0303,15080.7899
2007-11-27 12:50:00,23.95,24.01,23.93,24.01,25134.64991023339,10.0303,10.0555,10.022,10.0555,25134.6499
2007-11-27 12:55:00,24.0,24.0,23.9,23.9,14362.657091561938,10.0513,10.0513,10.0094,10.0094,14362.6571
2007-11-27 13:00:00,23.9,23.92,23.88,23.9,9156.193895870734,10.0094,10.0178,10.001,10.0094,9156.1939
2007-11-27 13:05:00,23.9,23.92,23.89,23.92,8078.994614003589,10.0094,10.0178,10.0052,10.0178,8078.9946
2007-11-27 13:10:00,23.92,23.95,23.88,23.9,26211.849192100533,10.0178,10.0303,10.001,10.0094,26211.8492
2007-11-27 13:15:00,23.9,23.92,23.89,23.91,12926.391382405744,10.0094,10.0178,10.0052,10.0136,12926.3914
2007-11-27 13:20:00,23.91,23.96,23.9,23.96,10592.459605026928,10.0136,10.0345,10.0094,10.0345,10592.4596
2007-11-27 13:25:00,23.97,23.99,23.93,23.93,22621.18491921005,10.0387,10.0471,10.022,10.022,22621.1849
2007-11-27 13:30:00,23.94,23.97,23.91,23.95,26750.44883303411,10.0261,10.0387,10.0136,10.0303,26750.4488
2007-11-27 13:35:00,23.95,23.95,23.93,23.93,14003.590664272888,10.0303,10.0303,10.022,10.022,14003.5907
2007-11-27 13:40:00,23.92,23.93,23.88,23.92,28007.181328545776,10.0178,10.022,10.001,10.0178,28007.1813
2007-11-27 13:45:00,23.94,23.95,23.91,23.94,14003.590664272888,10.0261,10.0303,10.0136,10.0261,14003.5907
2007-11-27 13:50:00,23.93,23.93,23.84,23.84,20646.319569120285,10.022,10.022,9.9843,9.9843,20646.3196
2007-11-27 13:55:00,23.84,23.9,23.82,23.88,31597.84560143626,9.9843,10.0094,9.9759,10.001,31597.8456
2007-11-27 14:00:00,23.88,23.88,23.77,23.81,36265.70915619389,10.001,10.001,9.9549,9.9717,36265.7092
2007-11-27 14:05:00,23.8,23.87,23.8,23.82,13464.991023339317,9.9675,9.9968,9.9675,9.9759,13464.991
2007-11-27 14:10:00,23.82,23.89,23.82,23.88,12926.391382405744,9.9759,10.0052,9.9759,10.001,12926.3914
2007-11-27 14:15:00,23.88,23.92,23.86,23.92,15260.323159784555,10.001,10.0178,9.9926,10.0178,15260.3232
2007-11-27 14:20:00,23.92,23.93,23.83,23.84,21005.38599640933,10.0178,10.022,9.9801,9.9843,21005.386
2007-11-27 14:25:00,23.85,23.88,23.79,23.85,21005.38599640933,9.9884,10.001,9.9633,9.9884,21005.386
2007-11-27 14:30:00,23.84,23.85,23.81,23.83,17953.321364452422,9.9843,9.9884,9.9717,9.9801,17953.3214
2007-11-27 14:35:00,23.83,23.83,23.68,23.71,32495.51166965888,9.9801,9.9801,9.9173,9.9298,32495.5117
2007-11-27 14:40:00,23.71,23.74,23.65,23.68,25673.24955116696,9.9298,9.9424,9.9047,9.9173,25673.2496
2007-11-27 14:45:00,23.68,23.73,23.68,23.69,18312.38779174147,9.9173,9.9382,9.9173,9.9214,18312.3878
2007-11-27 14:50:00,23.7,23.77,23.7,23.73,15260.323159784555,9.9256,9.9549,9.9256,9.9382,15260.3232
2007-11-27 14:55:00,23.73,23.78,23.71,23.74,25314.183123877912,9.9382,9.9591,9.9298,9.9424,25314.1831
2007-11-27 15:00:00,23.74,23.77,23.7,23.72,16337.522441651705,9.9424,9.9549,9.9256,9.934,16337.5224
2007-11-27 15:05:00,23.72,23.75,23.69,23.7,23698.384201077195,9.934,9.9466,9.9214,9.9256,23698.3842
2007-11-27 15:10:00,23.71,23.83,23.7,23.79,31238.779174147214,9.9298,9.9801,9.9256,9.9633,31238.7792
2007-11-27 15:15:00,23.8,23.81,23.74,23.78,16696.58886894075,9.9675,9.9717,9.9424,9.9591,16696.5889
2007-11-27 15:20:00,23.78,23.84,23.74,23.8,18312.38779174147,9.9591,9.9843,9.9424,9.9675,18312.3878
2007-11-27 15:25:00,23.79,23.8,23.69,23.75,35008.97666068222,9.9633,9.9675,9.9214,9.9466,35008.9767
2007-11-27 15:30:00,23.75,23.88,23.72,23.87,21543.985637342907,9.9466,10.001,9.934,9.9968,21543.9856
2007-11-27 15:35:00,23.86,23.9,23.85,23.88,26750.44883303411,9.9926,10.0094,9.9884,10.001,26750.4488
2007-11-27 15:40:00,23.88,23.91,23.8,23.86,26929.98204667864,10.001,10.0136,9.9675,9.9926,26929.982
2007-11-27 15:45:00,23.84,23.93,23.84,23.93,220825.8527827648,9.9843,10.022,9.9843,10.022,220825.8528
2007-11-27 15:50:00,23.92,23.95,23.88,23.94,35008.97666068222,10.0178,10.0303,10.001,10.0261,35008.9767
2007-11-27 15:55:00,23.95,23.98,23.88,23.93,46678.6355475763,10.0303,10.0429,10.001,10.022,46678.6355
2007-11-28 09:30:00,23.98,24.3,23.98,24.28,37163.37522441651,10.0429,10.1769,10.0429,10.1685,37163.3752
2007-11-28 09:35:00,24.31,24.32,24.21,24.26,20107.71992818671,10.1811,10.1853,10.1392,10.1602,20107.7199
2007-11-28 09:40:00,24.3,24.3,24.17,24.18,33393.1777378815,10.1769,10.1769,10.1225,10.1267,33393.1777
2007-11-28 09:45:00,24.18,24.32,24.18,24.32,20466.78635547576,10.1267,10.1853,10.1267,10.1853,20466.7864
2007-11-28 09:50:00,24.32,24.36,24.28,24.31,23518.85098743267,10.1853,10.202,10.1685,10.1811,23518.851
2007-11-28 09:55:00,24.31,24.35,24.29,24.32,17055.6552962298,10.1811,10.1978,10.1727,10.1853,17055.6553
2007-11-28 10:00:00,24.31,24.32,24.14,24.16,27109.515260323155,10.1811,10.1853,10.1099,10.1183,27109.5153
2007-11-28 10:05:00,24.17,24.21,24.08,24.08,26391.38240574506,10.1225,10.1392,10.0848,10.0848,26391.3824
2007-11-28 10:10:00,24.07,24.11,24.05,24.07,20466.78635547576,10.0806,10.0973,10.0722,10.0806,20466.7864
2007-11-28 10:15:00,24.08,24.15,24.05,24.07,35906.642728904844,10.0848,10.1141,10.0722,10.0806,35906.6427
2007-11-28 10:20:00,24.07,24.18,24.07,24.11,17414.721723518847,10.0806,10.1267,10.0806,10.0973,17414.7217
2007-11-28 10:25:00,24.1,24.16,24.06,24.16,29263.913824057447,10.0931,10.1183,10.0764,10.1183,29263.9138
2007-11-28 10:30:00,24.17,24.2,24.09,24.1,52244.16517055655,10.1225,10.135,10.089,10.0931,52244.1652
2007-11-28 10:35:00,24.1,24.17,24.1,24.16,7181.328545780969,10.0931,10.1225,10.0931,10.1183,7181.3285
2007-11-28 10:40:00,24.16,24.23,24.16,24.18,24057.450628366245,10.1183,10.1476,10.1183,10.1267,24057.4506
2007-11-28 10:45:00,24.18,24.27,24.18,24.23,17055.6552962298,10.1267,10.1643,10.1267,10.1476,17055.6553
2007-11-28 10:50:00,24.23,24.26,24.22,24.26,23518.85098743267,10.1476,10.1602,10.1434,10.1602,23518.851
2007-11-28 10:55:00,24.25,24.25,24.23,24.25,16876.122082585276,10.156,10.156,10.1476,10.156,16876.1221
2007-11-28 11:00:00,24.24,24.27,24.22,24.24,22800.71813285457,10.1518,10.1643,10.1434,10.1518,22800.7181
2007-11-28 11:05:00,24.23,24.27,24.23,24.24,27289.04847396768,10.1476,10.1643,10.1476,10.1518,27289.0485
2007-11-28 11:10:00,24.24,24.29,24.24,24.26,12208.258527827646,10.1518,10.1727,10.1518,10.1602,12208.2585
2007-11-28 11:15:00,24.27,24.28,24.26,24.28,8438.061041292638,10.1643,10.1685,10.1602,10.1685,8438.061
2007-11-28 11:20:00,24.27,24.27,24.23,24.24,9874.326750448832,10.1643,10.1643,10.1476,10.1518,9874.3268
2007-11-28 11:25:00,24.24,24.27,24.22,24.27,16876.122082585276,10.1518,10.1643,10.1434,10.1643,16876.1221
2007-11-28 11:30:00,24.28,24.3,24.26,24.26,15439.856373429082,10.1685,10.1769,10.1602,10.1602,15439.8564
2007-11-28 11:35:00,24.26,24.29,24.22,24.23,16696.58886894075,10.1602,10.1727,10.1434,10.1476,16696.5889
2007-11-28 11:40:00,24.23,24.26,24.22,24.24,10951.526032315976,10.1476,10.1602,10.1434,10.1518,10951.526
2007-11-28 11:45:00,24.24,24.24,24.19,24.21,15080.789946140034,10.1518,10.1518,10.1308,10.1392,15080.7899
2007-11-28 11:50:00,24.23,24.23,24.2,24.23,8438.061041292638,10.1476,10.1476,10.135,10.1476,8438.061
2007-11-28 11:55:00,24.23,24.23,24.2,24.22,12387.79174147217,10.1476,10.1476,10.135,10.1434,12387.7917
2007-11-28 12:00:00,24.24,24.29,24.22,24.29,11669.658886894074,10.1518,10.1727,10.1434,10.1727,11669.6589
2007-11-28 12:05:00,24.3,24.3,24.29,24.3,11669.658886894074,10.1769,10.1769,10.1727,10.1769,11669.6589
2007-11-28 12:10:00,24.3,24.3,24.26,24.29,11310.592459605024,10.1769,10.1769,10.1602,10.1727,11310.5925
2007-11-28 12:15:00,24.3,24.3,24.27,24.27,5745.062836624775,10.1769,10.1769,10.1643,10.1643,5745.0628
2007-11-28 12:20:00,24.28,24.31,24.25,24.31,11131.0592459605,10.1685,10.1811,10.156,10.1811,11131.0592
2007-11-28 12:25:00,24.31,24.31,24.27,24.27,4847.396768402154,10.1811,10.1811,10.1643,10.1643,4847.3968
2007-11-28 12:30:00,24.28,24.3,24.24,24.24,16696.58886894075,10.1685,10.1769,10.1518,10.1518,16696.5889
2007-11-28 12:35:00,24.25,24.28,24.25,24.26,8078.994614003589,10.156,10.1685,10.156,10.1602,8078.9946
2007-11-28 12:40:00,24.26,24.27,24.25,24.27,8617.594254937163,10.1602,10.1643,10.156,10.1643,8617.5943
2007-11-28 12:45:00,24.27,24.29,24.26,24.29,7360.861759425493,10.1643,10.1727,10.1602,10.1727,7360.8618
2007-11-28 12:50:00,24.29,24.3,24.27,24.28,7181.328545780969,10.1727,10.1769,10.1643,10.1685,7181.3285
2007-11-28 12:55:00,24.28,24.3,24.28,24.3,4308.7971274685815,10.1685,10.1769,10.1685,10.1769,4308.7971
2007-11-28 13:00:00,24.3,24.31,24.25,24.27,10951.526032315976,10.1769,10.1811,10.156,10.1643,10951.526
2007-11-28 13:05:00,24.28,24.29,24.27,24.29,3411.13105924596,10.1685,10.1727,10.1643,10.1727,3411.1311
2007-11-28 13:10:00,24.29,24.29,24.25,24.25,10771.992818671451,10.1727,10.1727,10.156,10.156,10771.9928
2007-11-28 13:15:00,24.27,24.28,24.24,24.26,30161.579892280068,10.1643,10.1685,10.1518,10.1602,30161.5799
2007-11-28 13:20:00,24.26,24.3,24.25,24.3,22262.118491921003,10.1602,10.1769,10.156,10.1769,22262.1185
2007-11-28 13:25:00,24.3,24.31,24.29,24.3,7360.861759425493,10.1769,10.1811,10.1727,10.1769,7360.8618
2007-11-28 13:30:00,24.3,24.31,24.29,24.29,9694.793536804307,10.1769,10.1811,10.1727,10.1727,9694.7935
2007-11-28 13:35:00,24.3,24.3,24.22,24.22,42369.83842010771,10.1769,10.1769,10.1434,10.1434,42369.8384
2007-11-28 13:40:00,24.21,24.22,24.18,24.18,19389.58707360861,10.1392,10.1434,10.1267,10.1267,19389.5871
2007-11-28 13:45:00,24.18,24.25,24.18,24.25,19210.05385996409,10.1267,10.156,10.1267,10.156,19210.0539
2007-11-28 13:50:00,24.25,24.3,24.25,24.26,16876.122082585276,10.156,10.1769,10.156,10.1602,16876.1221
2007-11-28 13:55:00,24.25,24.32,24.24,24.25,31418.31238779173,10.156,10.1853,10.1518,10.156,31418.3124
2007-11-28 14:00:00,24.24,24.32,24.22,24.31,39138.24057450628,10.1518,10.1853,10.1434,10.1811,39138.2406
2007-11-28 14:05:00,24.31,24.31,24.28,24.3,47755.83482944344,10.1811,10.1811,10.1685,10.1769,47755.8348
2007-11-28 14:10:00,24.3,24.31,24.27,24.31,15439.856373429082,10.1769,10.1811,10.1643,10.1811,15439.8564
2007-11-28 14:15:00,24.3,24.32,24.25,24.26,26391.38240574506,10.1769,10.1853,10.156,10.1602,26391.3824
2007-11-28 14:20:00,24.26,24.27,24.25,24.25,12567.324955116695,10.1602,10.1643,10.156,10.156,12567.325
2007-11-28 14:25:00,24.26,24.26,24.21,24.21,21184.919210053857,10.1602,10.1602,10.1392,10.1392,21184.9192
2007-11-28 14:30:00,24.21,24.25,24.21,24.25,11310.592459605024,10.1392,10.156,10.1392,10.156,11310.5925
2007-11-28 14:35:00,24.26,24.3,24.25,24.25,14183.123877917413,10.1602,10.1769,10.156,10.156,14183.1239
2007-11-28 14:40:00,24.25,24.25,24.16,24.17,32495.51166965888,10.156,10.156,10.1183,10.1225,32495.5117
2007-11-28 14:45:00,24.17,24.24,24.17,24.24,17953.321364452422,10.1225,10.1518,10.1225,10.1518,17953.3214
2007-11-28 14:50:00,24.24,24.27,24.22,24.23,14542.19030520646,10.1518,10.1643,10.1434,10.1476,14542.1903
2007-11-28 14:55:00,24.24,24.27,24.22,24.27,12387.79174147217,10.1518,10.1643,10.1434,10.1643,12387.7917
2007-11-28 15:00:00,24.26,24.29,24.24,24.27,19389.58707360861,10.1602,10.1727,10.1518,10.1643,19389.5871
2007-11-28 15:05:00,24.27,24.3,24.24,24.27,21543.985637342907,10.1643,10.1769,10.1518,10.1643,21543.9856
2007-11-28 15:10:00,24.28,24.32,24.24,24.31,21184.919210053857,10.1685,10.1853,10.1518,10.1811,21184.9192
2007-11-28 15:15:00,24.3,24.31,24.29,24.3,7360.861759425493,10.1769,10.1811,10.1727,10.1769,7360.8618
2007-11-28 15:20:00,24.3,24.32,24.29,24.29,22082.58527827648,10.1769,10.1853,10.1727,10.1727,22082.5853
2007-11-28 15:25:00,24.3,24.32,24.29,24.32,17055.6552962298,10.1769,10.1853,10.1727,10.1853,17055.6553
2007-11-28 15:30:00,24.32,24.32,24.27,24.29,11490.12567324955,10.1853,10.1853,10.1643,10.1727,11490.1257
2007-11-28 15:35:00,24.3,24.32,24.29,24.3,22800.71813285457,10.1769,10.1853,10.1727,10.1769,22800.7181
2007-11-28 15:40:00,24.3,24.31,24.24,24.24,35008.97666068222,10.1769,10.1811,10.1518,10.1518,35008.9767
2007-11-28 15:45:00,24.25,24.25,24.2,24.2,28725.314183123875,10.156,10.156,10.135,10.135,28725.3142
2007-11-28 15:50:00,24.2,24.3,24.2,24.3,26570.915619389583,10.135,10.1769,10.135,10.1769,26570.9156
2007-11-28 15:55:00,24.3,24.33,24.29,24.32,64631.95691202871,10.1769,10.1895,10.1727,10.1853,64631.9569
2007-11-29 09:30:00,24.24,24.41,24.24,24.27,23698.384201077195,10.1518,10.223,10.1518,10.1643,23698.3842
2007-11-29 09:35:00,24.3,24.35,24.28,24.33,8797.127468581686,10.1769,10.1978,10.1685,10.1895,8797.1275
2007-11-29 09:40:00,24.33,24.33,24.29,24.29,8078.994614003589,10.1895,10.1895,10.1727,10.1727,8078.9946
2007-11-29 09:45:00,24.29,24.29,24.22,24.22,12028.725314183122,10.1727,10.1727,10.1434,10.1434,12028.7253
2007-11-29 09:50:00,24.2,24.24,24.2,24.24,5026.929982046678,10.135,10.1518,10.135,10.1518,5026.93
2007-11-29 09:55:00,24.22,24.26,24.22,24.24,10592.459605026928,10.1434,10.1602,10.1434,10.1518,10592.4596
2007-11-29 10:00:00,24.2,24.26,24.18,24.19,11131.0592459605,10.135,10.1602,10.1267,10.1308,11131.0592
2007-11-29 10:05:00,24.18,24.21,24.15,24.18,13464.991023339317,10.1267,10.1392,10.1141,10.1267,13464.991
2007-11-29 10:10:00,24.18,24.2,24.15,24.2,31597.84560143626,10.1267,10.135,10.1141,10.135,31597.8456
2007-11-29 10:15:00,24.2,24.25,24.2,24.21,7719.928186714541,10.135,10.156,10.135,10.1392,7719.9282
2007-11-29 10:20:00,24.21,24.27,24.2,24.25,13105.924596050269,10.1392,10.1643,10.135,10.156,13105.9246
2007-11-29 10:25:00,24.26,24.26,24.21,24.21,8797.127468581686,10.1602,10.1602,10.1392,10.1392,8797.1275
2007-11-29 10:30:00,24.21,24.3,24.2,24.28,21364.45242369838,10.1392,10.1769,10.135,10.1685,21364.4524
2007-11-29 10:35:00,24.29,24.33,24.28,24.3,14003.590664272888,10.1727,10.1895,10.1685,10.1769,14003.5907
2007-11-29 10:40:00,24.29,24.32,24.29,24.31,83842.0107719928,10.1727,10.1853,10.1727,10.1811,83842.0108
2007-11-29 10:45:00,24.31,24.34,24.3,24.31,15080.789946140034,10.1811,10.1937,10.1769,10.1811,15080.7899
2007-11-29 10:50:00,24.31,24.36,24.3,24.35,16696.58886894075,10.1811,10.202,10.1769,10.1978,16696.5889
2007-11-29 10:55:00,24.36,24.38,24.35,24.36,10592.459605026928,10.202,10.2104,10.1978,10.202,10592.4596
2007-11-29 11:00:00,24.36,24.36,24.32,24.36,4129.2639138240565,10.202,10.202,10.1853,10.202,4129.2639
2007-11-29 11:05:00,24.36,24.36,24.32,24.32,13105.924596050269,10.202,10.202,10.1853,10.1853,13105.9246
2007-11-29 11:10:00,24.31,24.36,24.31,24.35,11490.12567324955,10.1811,10.202,10.1811,10.1978,11490.1257
2007-11-29 11:15:00,24.35,24.35,24.32,24.32,3590.6642728904844,10.1978,10.1978,10.1853,10.1853,3590.6643
2007-11-29 11:20:00,24.33,24.33,24.29,24.3,4129.2639138240565,10.1895,10.1895,10.1727,10.1769,4129.2639
2007-11-29 11:25:00,24.3,24.34,24.3,24.34,13105.924596050269,10.1769,10.1937,10.1769,10.1937,13105.9246
2007-11-29 11:30:00,24.35,24.36,24.32,24.34,22441.651705565528,10.1978,10.202,10.1853,10.1937,22441.6517
2007-11-29 11:35:00,24.34,24.34,24.31,24.31,9515.260323159782,10.1937,10.1937,10.1811,10.1811,9515.2603
2007-11-29 11:40:00,24.31,24.34,24.31,24.33,9335.72710951526,10.1811,10.1937,10.1811,10.1895,9335.7271
2007-11-29 11:45:00,24.33,24.36,24.31,24.32,17414.721723518847,10.1895,10.202,10.1811,10.1853,17414.7217
2007-11-29 11:50:00,24.32,24.33,24.32,24.32,2692.998204667864,10.1853,10.1895,10.1853,10.1853,2692.9982
2007-11-29 11:55:00,24.32,24.4,24.32,24.37,17055.6552962298,10.1853,10.2188,10.1853,10.2062,17055.6553
2007-11-29 12:00:00,24.39,24.39,24.37,24.39,10233.39317773788,10.2146,10.2146,10.2062,10.2146,10233.3932
2007-11-29 12:05:00,24.39,24.43,24.39,24.4,10053.859964093355,10.2146,10.2314,10.2146,10.2188,10053.86
2007-11-29 12:10:00,24.4,24.4,24.36,24.36,5026.929982046678,10.2188,10.2188,10.202,10.202,5026.93
2007-11-29 12:15:00,24.34,24.34,24.28,24.3,10771.992818671451,10.1937,10.1937,10.1685,10.1769,10771.9928
2007-11-29 12:20:00,24.29,24.36,24.29,24.36,7540.394973070017,10.1727,10.202,10.1727,10.202,7540.395
2007-11-29 12:25:00,24.37,24.4,24.36,24.4,5565.529622980251,10.2062,10.2188,10.202,10.2188,5565.5296
2007-11-29 12:30:00,24.39,24.4,24.32,24.39,7899.461400359065,10.2146,10.2188,10.1853,10.2146,7899.4614
2007-11-29 12:35:00,24.39,24.41,24.38,24.41,18850.987432675043,10.2146,10.223,10.2104,10.223,18850.9874
2007-11-29 12:40:00,24.42,24.44,24.41,24.43,6283.662477558348,10.2272,10.2355,10.223,10.2314,6283.6625
2007-11-29 12:45:00,24.42,24.43,24.32,24.32,6642.728904847396,10.2272,10.2314,10.1853,10.1853,6642.7289
2007-11-29 12:50:00,24.32,24.35,24.31,24.35,6463.195691202872,10.1853,10.1978,10.1811,10.1978,6463.1957
2007-11-29 12:55:00,24.35,24.36,24.31,24.32,10412.926391382403,10.1978,10.202,10.1811,10.1853,10412.9264
2007-11-29 13:00:00,24.31,24.33,24.26,24.26,5924.596050269299,10.1811,10.1895,10.1602,10.1602,5924.5961
2007-11-29 13:05:00,24.25,24.29,24.24,24.27,2513.464991023339,10.156,10.1727,10.1518,10.1643,2513.465
2007-11-29 13:10:00,24.28,24.33,24.27,24.32,10951.526032315976,10.1685,10.1895,10.1643,10.1853,10951.526
2007-11-29 13:15:00,24.33,24.34,24.28,24.28,5565.529622980251,10.1895,10.1937,10.1685,10.1685,5565.5296
2007-11-29 13:20:00,24.28,24.29,24.24,24.24,11669.658886894074,10.1685,10.1727,10.1518,10.1518,11669.6589
2007-11-29 13:25:00,24.26,24.26,24.22,24.23,4667.86355475763,10.1602,10.1602,10.1434,10.1476,4667.8636
2007-11-29 13:30:00,24.24,24.26,24.23,24.23,5565.529622980251,10.1518,10.1602,10.1476,10.1476,5565.5296
2007-11-29 13:35:00,24.25,24.25,24.24,24.24,4129.2639138240565,10.156,10.156,10.1518,10.1518,4129.2639
2007-11-29 13:40:00,24.23,24.23,24.16,24.17,14362.657091561938,10.1476,10.1476,10.1183,10.1225,14362.6571
2007-11-29 13:45:00,24.18,24.25,24.18,24.25,9156.193895870734,10.1267,10.156,10.1267,10.156,9156.1939
2007-11-29 13:50:00,24.25,24.31,24.25,24.3,16337.522441651705,10.156,10.1811,10.156,10.1769,16337.5224
2007-11-29 13:55:00,24.29,24.3,24.26,24.28,14542.19030520646,10.1727,10.1769,10.1602,10.1685,14542.1903
2007-11-29 14:00:00,24.28,24.3,24.23,24.24,7899.461400359065,10.1685,10.1769,10.1476,10.1518,7899.4614
2007-11-29 14:05:00,24.26,24.29,24.25,24.29,5745.062836624775,10.1602,10.1727,10.156,10.1727,5745.0628
2007-11-29 14:10:00,24.29,24.31,24.28,24.29,7899.461400359065,10.1727,10.1811,10.1685,10.1727,7899.4614
2007-11-29 14:15:00,24.3,24.34,24.29,24.3,15619.389587073609,10.1769,10.1937,10.1727,10.1769,15619.3896
2007-11-29 14:20:00,24.3,24.3,24.27,24.28,7181.328545780969,10.1769,10.1769,10.1643,10.1685,7181.3285
2007-11-29 14:25:00,24.3,24.34,24.28,24.34,4488.3303411131055,10.1769,10.1937,10.1685,10.1937,4488.3303
2007-11-29 14:30:00,24.32,24.32,24.26,24.27,11310.592459605024,10.1853,10.1853,10.1602,10.1643,11310.5925
2007-11-29 14:35:00,24.28,24.34,24.28,24.3,7899.461400359065,10.1685,10.1937,10.1685,10.1769,7899.4614
2007-11-29 14:40:00,24.31,24.33,24.31,24.33,6642.728904847396,10.1811,10.1895,10.1811,10.1895,6642.7289
2007-11-29 14:45:00,24.32,24.32,24.3,24.3,8617.594254937163,10.1853,10.1853,10.1769,10.1769,8617.5943
2007-11-29 14:50:00,24.29,24.31,24.27,24.27,10951.526032315976,10.1727,10.1811,10.1643,10.1643,10951.526
2007-11-29 14:55:00,24.28,24.32,24.28,24.32,8258.527827648113,10.1685,10.1853,10.1685,10.1853,8258.5278
2007-11-29 15:00:00,24.33,24.36,24.32,24.33,35547.576301615794,10.1895,10.202,10.1853,10.1895,35547.5763
2007-11-29 15:05:00,24.32,24.35,24.31,24.32,26391.38240574506,10.1853,10.1978,10.1811,10.1853,26391.3824
2007-11-29 15:10:00,24.32,24.34,24.27,24.27,9694.793536804307,10.1853,10.1937,10.1643,10.1643,9694.7935
2007-11-29 15:15:00,24.27,24.32,24.27,24.3,21543.985637342907,10.1643,10.1853,10.1643,10.1769,21543.9856
2007-11-29 15:20:00,24.3,24.32,24.28,24.32,11849.192100538598,10.1769,10.1853,10.1685,10.1853,11849.1921
2007-11-29 15:25:00,24.32,24.34,24.3,24.32,19569.12028725314,10.1853,10.1937,10.1769,10.1853,19569.1203
2007-11-29 15:30:00,24.31,24.31,24.28,24.3,23518.85098743267,10.1811,10.1811,10.1685,10.1769,23518.851
2007-11-29 15:35:00,24.3,24.3,24.3,24.3,8976.660682226211,10.1769,10.1769,10.1769,10.1769,8976.6607
2007-11-29 15:40:00,24.3,24.34,24.3,24.34,29802.51346499101,10.1769,10.1937,10.1769,10.1937,29802.5135
2007-11-29 15:45:00,24.34,24.35,24.31,24.32,44344.70377019748,10.1937,10.1978,10.1811,10.1853,44344.7038
2007-11-29 15:50:00,24.31,24.33,24.3,24.31,75583.4829443447,10.1811,10.1895,10.1769,10.1811,75583.4829
2007-11-29 15:55:00,24.32,24.36,24.31,24.36,22800.71813285457,10.1853,10.202,10.1811,10.202,22800.7181
2007-11-30 09:30:00,24.51,24.51,24.41,24.45,22621.18491921005,10.2649,10.2649,10.223,10.2397,22621.1849
2007-11-30 09:35:00,24.45,24.62,24.43,24.61,16337.522441651705,10.2397,10.3109,10.2314,10.3067,16337.5224
2007-11-30 09:40:00,24.61,24.61,24.55,24.55,15978.456014362657,10.3067,10.3067,10.2816,10.2816,15978.456
2007-11-30 09:45:00,24.55,24.56,24.5,24.5,16876.122082585276,10.2816,10.2858,10.2607,10.2607,16876.1221
2007-11-30 09:50:00,24.5,24.54,24.47,24.51,28725.314183123875,10.2607,10.2774,10.2481,10.2649,28725.3142
2007-11-30 09:55:00,24.51,24.54,24.47,24.49,19030.520646319565,10.2649,10.2774,10.2481,10.2565,19030.5206
2007-11-30 10:00:00,24.48,24.55,24.44,24.44,21543.985637342907,10.2523,10.2816,10.2355,10.2355,21543.9856
2007-11-30 10:05:00,24.44,24.51,24.42,24.5,13644.52423698384,10.2355,10.2649,10.2272,10.2607,13644.5242
2007-11-30 10:10:00,24.5,24.51,24.38,24.46,28366.247755834826,10.2607,10.2649,10.2104,10.2439,28366.2478
2007-11-30 10:15:00,24.45,24.51,24.44,24.49,22621.18491921005,10.2397,10.2649,10.2355,10.2565,22621.1849
2007-11-30 10:20:00,24.49,24.5,24.44,24.45,13824.057450628365,10.2565,10.2607,10.2355,10.2397,13824.0575
2007-11-30 10:25:00,24.46,24.51,24.45,24.51,13644.52423698384,10.2439,10.2649,10.2397,10.2649,13644.5242
2007-11-30 10:30:00,24.52,24.55,24.44,24.48,30879.712746858164,10.269,10.2816,10.2355,10.2523,30879.7127
2007-11-30 10:35:00,24.49,24.51,24.48,24.5,15439.856373429082,10.2565,10.2649,10.2523,10.2607,15439.8564
2007-11-30 10:40:00,24.5,24.5,24.45,24.45,17773.788150807897,10.2607,10.2607,10.2397,10.2397,17773.7882
2007-11-30 10:45:00,24.45,24.47,24.44,24.44,20646.319569120285,10.2397,10.2481,10.2355,10.2355,20646.3196
2007-11-30 10:50:00,24.45,24.47,24.42,24.46,7540.394973070017,10.2397,10.2481,10.2272,10.2439,7540.395
2007-11-30 10:55:00,24.47,24.48,24.45,24.45,9156.193895870734,10.2481,10.2523,10.2397,10.2397,9156.1939
2007-11-30 11:00:00,24.45,24.46,24.4,24.4,12567.324955116695,10.2397,10.2439,10.2188,10.2188,12567.325
2007-11-30 11:05:00,24.4,24.42,24.4,24.41,7181.328545780969,10.2188,10.2272,10.2188,10.223,7181.3285
2007-11-30 11:10:00,24.42,24.46,24.4,24.4,16517.055655296226,10.2272,10.2439,10.2188,10.2188,16517.0557
2007-11-30 11:15:00,24.41,24.42,24.31,24.33,33752.24416517055,10.223,10.2272,10.1811,10.1895,33752.2442
2007-11-30 11:20:00,24.33,24.37,24.3,24.31,40035.9066427289,10.1895,10.2062,10.1769,10.1811,40035.9066
2007-11-30 11:25:00,24.32,24.35,24.31,24.33,25852.782764811487,10.1853,10.1978,10.1811,10.1895,25852.7828
2007-11-30 11:30:00,24.32,24.33,24.26,24.31,19389.58707360861,10.1853,10.1895,10.1602,10.1811,19389.5871
2007-11-30 11:35:00,24.32,24.34,24.27,24.28,25852.782764811487,10.1853,10.1937,10.1643,10.1685,25852.7828
2007-11-30 11:40:00,24.27,24.3,24.27,24.27,29084.38061041292,10.1643,10.1769,10.1643,10.1643,29084.3806
2007-11-30 11:45:00,24.27,24.29,24.26,24.29,37163.37522441651,10.1643,10.1727,10.1602,10.1727,37163.3752
2007-11-30 11:50:00,24.29,24.3,24.27,24.27,14003.590664272888,10.1727,10.1769,10.1643,10.1643,14003.5907
2007-11-30 11:55:00,24.27,24.29,24.26,24.28,22800.71813285457,10.1643,10.1727,10.1602,10.1685,22800.7181
2007-11-30 12:00:00,24.28,24.29,24.26,24.26,15260.323159784555,10.1685,10.1727,10.1602,10.1602,15260.3232
2007-11-30 12:05:00,24.27,24.27,24.25,24.26,19928.186714542186,10.1643,10.1643,10.156,10.1602,19928.1867
2007-11-30 12:10:00,24.26,24.27,24.25,24.26,26750.44883303411,10.1602,10.1643,10.156,10.1602,26750.4488
2007-11-30 12:15:00,24.26,24.26,24.19,24.21,29982.046678635543,10.1602,10.1602,10.1308,10.1392,29982.0467
2007-11-30 12:20:00,24.22,24.22,24.15,24.15,27289.04847396768,10.1434,10.1434,10.1141,10.1141,27289.0485
2007-11-30 12:25:00,24.15,24.16,24.13,24.15,79892.28007181328,10.1141,10.1183,10.1057,10.1141,79892.2801
2007-11-30 12:30:00,24.14,24.15,24.14,24.15,19748.653500897664,10.1099,10.1141,10.1099,10.1141,19748.6535
2007-11-30 12:35:00,24.15,24.15,24.12,24.13,17594.254937163372,10.1141,10.1141,10.1015,10.1057,17594.2549
2007-11-30 12:40:00,24.14,24.15,24.11,24.11,15260.323159784555,10.1099,10.1141,10.0973,10.0973,15260.3232
2007-11-30 12:45:00,24.12,24.15,24.11,24.14,12746.85816876122,10.1015,10.1141,10.0973,10.1099,12746.8582
2007-11-30 12:50:00,24.15,24.16,24.13,24.13,18312.38779174147,10.1141,10.1183,10.1057,10.1057,18312.3878
2007-11-30 12:55:00,24.13,24.16,24.13,24.15,10233.39317773788,10.1057,10.1183,10.1057,10.1141,10233.3932
2007-11-30 13:00:00,24.15,24.15,24.11,24.13,18671.45421903052,10.1141,10.1141,10.0973,10.1057,18671.4542
2007-11-30 13:05:00,24.14,24.16,24.13,24.13,8617.594254937163,10.1099,10.1183,10.1057,10.1057,8617.5943
2007-11-30 13:10:00,24.15,24.15,24.1,24.1,15260.323159784555,10.1141,10.1141,10.0931,10.0931,15260.3232
2007-11-30 13:15:00,24.11,24.15,24.1,24.14,14003.590664272888,10.0973,10.1141,10.0931,10.1099,14003.5907
2007-11-30 13:20:00,24.14,24.15,24.12,24.13,18132.854578096943,10.1099,10.1141,10.1015,10.1057,18132.8546
2007-11-30 13:25:00,24.12,24.14,24.12,24.13,19210.05385996409,10.1015,10.1099,10.1015,10.1057,19210.0539
2007-11-30 13:30:00,24.12,24.14,24.11,24.12,18312.38779174147,10.1015,10.1099,10.0973,10.1015,18312.3878
2007-11-30 13:35:00,24.12,24.15,24.11,24.11,18491.921005386,10.1015,10.1141,10.0973,10.0973,18491.921
2007-11-30 13:40:00,24.11,24.12,24.07,24.09,14721.723518850986,10.0973,10.1015,10.0806,10.089,14721.7235
2007-11-30 13:45:00,24.08,24.1,24.08,24.1,6104.129263913823,10.0848,10.0931,10.0848,10.0931,6104.1293
2007-11-30 13:50:00,24.1,24.1,24.08,24.09,12746.85816876122,10.0931,10.0931,10.0848,10.089,12746.8582
2007-11-30 13:55:00,24.1,24.1,24.09,24.1,4488.3303411131055,10.0931,10.0931,10.089,10.0931,4488.3303
2007-11-30 14:00:00,24.1,24.12,24.06,24.07,13824.057450628365,10.0931,10.1015,10.0764,10.0806,13824.0575
2007-11-30 14:05:00,24.07,24.11,24.06,24.11,12208.258527827646,10.0806,10.0973,10.0764,10.0973,12208.2585
2007-11-30 14:10:00,24.11,24.14,24.11,24.13,17414.721723518847,10.0973,10.1099,10.0973,10.1057,17414.7217
2007-11-30 14:15:00,24.14,24.15,24.12,24.13,26570.915619389583,10.1099,10.1141,10.1015,10.1057,26570.9156
2007-11-30 14:20:00,24.13,24.15,24.13,24.13,16337.522441651705,10.1057,10.1141,10.1057,10.1057,16337.5224
2007-11-30 14:25:00,24.13,24.14,24.1,24.11,14721.723518850986,10.1057,10.1099,10.0931,10.0973,14721.7235
2007-11-30 14:30:00,24.12,24.15,24.09,24.15,28007.181328545776,10.1015,10.1141,10.089,10.1141,28007.1813
2007-11-30 14:35:00,24.15,24.16,24.11,24.15,25314.183123877912,10.1141,10.1183,10.0973,10.1141,25314.1831
2007-11-30 14:40:00,24.13,24.15,24.07,24.1,15260.323159784555,10.1057,10.1141,10.0806,10.0931,15260.3232
2007-11-30 14:45:00,24.11,24.13,24.07,24.07,14362.657091561938,10.0973,10.1057,10.0806,10.0806,14362.6571
2007-11-30 14:50:00,24.07,24.08,23.99,24.01,69838.42010771991,10.0806,10.0848,10.0471,10.0555,69838.4201
2007-11-30 14:55:00,24.01,24.02,23.98,23.98,32854.57809694793,10.0555,10.0596,10.0429,10.0429,32854.5781
2007-11-30 15:00:00,23.98,23.99,23.92,23.92,69658.88689407539,10.0429,10.0471,10.0178,10.0178,69658.8869
2007-11-30 15:05:00,23.93,23.93,23.88,23.89,59784.56014362656,10.022,10.022,10.001,10.0052,59784.5601
2007-11-30 15:10:00,23.88,23.89,23.84,23.89,26391.38240574506,10.001,10.0052,9.9843,10.0052,26391.3824
2007-11-30 15:15:00,23.89,23.93,23.88,23.92,28186.7145421903,10.0052,10.022,10.001,10.0178,28186.7145
2007-11-30 15:20:00,23.93,24.0,23.93,23.99,19389.58707360861,10.022,10.0513,10.022,10.0471,19389.5871
2007-11-30 15:25:00,23.98,24.01,23.96,23.98,27468.581687612204,10.0429,10.0555,10.0345,10.0429,27468.5817
2007-11-30 15:30:00,23.98,24.0,23.93,23.93,29982.046678635543,10.0429,10.0513,10.022,10.022,29982.0467
2007-11-30 15:35:00,23.93,23.99,23.93,23.95,33034.11131059245,10.022,10.0471,10.022,10.0303,33034.1113
2007-11-30 15:40:00,23.95,24.04,23.95,24.0,49192.10053859963,10.0303,10.068,10.0303,10.0513,49192.1005
2007-11-30 15:45:00,24.01,24.01,23.96,23.97,77917.4147217235,10.0555,10.0555,10.0345,10.0387,77917.4147
2007-11-30 15:50:00,23.97,24.01,23.96,24.0,64452.42369838419,10.0387,10.0555,10.0345,10.0513,64452.4237
2007-11-30 15:55:00,24.0,24.07,24.0,24.05,75044.88330341112,10.0513,10.0806,10.0513,10.0722,75044.8833
2007-12-03 09:30:00,24.17,24.17,23.9,23.98,16696.58886894075,10.1225,10.1225,10.0094,10.0429,16696.5889
2007-12-03 09:35:00,24.01,24.01,23.89,23.89,56193.89587073608,10.0555,10.0555,10.0052,10.0052,56193.8959
2007-12-03 09:40:00,23.92,23.95,23.9,23.95,18671.45421903052,10.0178,10.0303,10.0094,10.0303,18671.4542
2007-12-03 09:45:00,23.95,23.98,23.92,23.92,22621.18491921005,10.0303,10.0429,10.0178,10.0178,22621.1849
2007-12-03 09:50:00,23.93,24.0,23.91,23.97,28545.78096947935,10.022,10.0513,10.0136,10.0387,28545.781
2007-12-03 09:55:00,23.98,23.98,23.94,23.96,25134.64991023339,10.0429,10.0429,10.0261,10.0345,25134.6499
2007-12-03 10:00:00,23.95,23.97,23.92,23.96,67504.4883303411,10.0303,10.0387,10.0178,10.0345,67504.4883
2007-12-03 10:05:00,23.96,24.0,23.96,23.97,22082.58527827648,10.0345,10.0513,10.0345,10.0387,22082.5853
2007-12-03 10:10:00,23.96,23.98,23.95,23.97,7360.861759425493,10.0345,10.0429,10.0303,10.0387,7360.8618
2007-12-03 10:15:00,23.98,24.02,23.98,23.98,18132.854578096943,10.0429,10.0596,10.0429,10.0429,18132.8546
2007-12-03 10:20:00,23.98,24.05,23.97,24.03,26391.38240574506,10.0429,10.0722,10.0387,10.0638,26391.3824
2007-12-03 10:25:00,24.05,24.06,24.0,24.0,24057.450628366245,10.0722,10.0764,10.0513,10.0513,24057.4506
2007-12-03 10:30:00,23.99,24.06,23.98,24.06,11490.12567324955,10.0471,10.0764,10.0429,10.0764,11490.1257
2007-12-03 10:35:00,24.07,24.07,24.02,24.04,22621.18491921005,10.0806,10.0806,10.0596,10.068,22621.1849
2007-12-03 10:40:00,24.05,24.07,24.02,24.03,7360.861759425493,10.0722,10.0806,10.0596,10.0638,7360.8618
2007-12-03 10:45:00,24.03,24.06,24.01,24.06,29443.44703770197,10.0638,10.0764,10.0555,10.0764,29443.447
2007-12-03 10:50:00,24.06,24.09,24.04,24.07,19748.653500897664,10.0764,10.089,10.068,10.0806,19748.6535
2007-12-03 10:55:00,24.05,24.12,24.03,24.07,26929.98204667864,10.0722,10.1015,10.0638,10.0806,26929.982
2007-12-03 11:00:00,24.07,24.09,24.06,24.09,14721.723518850986,10.0806,10.089,10.0764,10.089,14721.7235
2007-12-03 11:05:00,24.08,24.11,24.05,24.07,15619.389587073609,10.0848,10.0973,10.0722,10.0806,15619.3896
2007-12-03 11:10:00,24.07,24.08,24.04,24.06,6642.728904847396,10.0806,10.0848,10.068,10.0764,6642.7289
2007-12-03 11:15:00,24.05,24.05,24.03,24.03,4488.3303411131055,10.0722,10.0722,10.0638,10.0638,4488.3303
2007-12-03 11:20:00,24.04,24.08,24.04,24.08,7001.795332136444,10.068,10.0848,10.068,10.0848,7001.7953
2007-12-03 11:25:00,24.11,24.13,24.1,24.11,9515.260323159782,10.0973,10.1057,10.0931,10.0973,9515.2603
2007-12-03 11:30:00,24.11,24.12,24.08,24.1,7540.394973070017,10.0973,10.1015,10.0848,10.0931,7540.395
2007-12-03 11:35:00,24.1,24.14,24.09,24.14,8258.527827648113,10.0931,10.1099,10.089,10.1099,8258.5278
2007-12-03 11:40:00,24.13,24.13,24.1,24.13,14542.19030520646,10.1057,10.1057,10.0931,10.1057,14542.1903
2007-12-03 11:45:00,24.14,24.16,24.12,24.16,7719.928186714541,10.1099,10.1183,10.1015,10.1183,7719.9282
2007-12-03 11:50:00,24.15,24.16,24.11,24.11,20466.78635547576,10.1141,10.1183,10.0973,10.0973,20466.7864
2007-12-03 11:55:00,24.12,24.15,24.11,24.15,15439.856373429082,10.1015,10.1141,10.0973,10.1141,15439.8564
2007-12-03 12:00:00,24.15,24.15,24.13,24.14,10233.39317773788,10.1141,10.1141,10.1057,10.1099,10233.3932
2007-12-03 12:05:00,24.13,24.13,24.12,24.12,5924.596050269299,10.1057,10.1057,10.1015,10.1015,5924.5961
2007-12-03 12:10:00,24.13,24.13,24.12,24.13,8438.061041292638,10.1057,10.1057,10.1015,10.1057,8438.061
2007-12-03 12:15:00,24.13,24.15,24.11,24.15,10053.859964093355,10.1057,10.1141,10.0973,10.1141,10053.86
2007-12-03 12:20:00,24.14,24.14,24.13,24.14,11669.658886894074,10.1099,10.1099,10.1057,10.1099,11669.6589
2007-12-03 12:25:00,24.13,24.17,24.13,24.16,6822.26211849192,10.1057,10.1225,10.1057,10.1183,6822.2621
2007-12-03 12:30:00,24.16,24.17,24.15,24.17,10053.859964093355,10.1183,10.1225,10.1141,10.1225,10053.86
2007-12-03 12:35:00,24.16,24.18,24.16,24.16,9156.193895870734,10.1183,10.1267,10.1183,10.1183,9156.1939
2007-12-03 12:40:00,24.17,24.18,24.16,24.17,7001.795332136444,10.1225,10.1267,10.1183,10.1225,7001.7953
2007-12-03 12:45:00,24.17,24.17,24.12,24.13,9156.193895870734,10.1225,10.1225,10.1015,10.1057,9156.1939
2007-12-03 12:50:00,24.14,24.17,24.14,24.14,9515.260323159782,10.1099,10.1225,10.1099,10.1099,9515.2603
2007-12-03 12:55:00,24.14,24.14,24.11,24.12,6104.129263913823,10.1099,10.1099,10.0973,10.1015,6104.1293
2007-12-03 13:00:00,24.11,24.12,24.08,24.09,13105.924596050269,10.0973,10.1015,10.0848,10.089,13105.9246
2007-12-03 13:05:00,24.08,24.1,24.08,24.1,10053.859964093355,10.0848,10.0931,10.0848,10.0931,10053.86
2007-12-03 13:10:00,24.09,24.1,24.08,24.1,5026.929982046678,10.089,10.0931,10.0848,10.0931,5026.93
2007-12-03 13:15:00,24.09,24.12,24.08,24.11,9515.260323159782,10.089,10.1015,10.0848,10.0973,9515.2603
2007-12-03 13:20:00,24.11,24.11,24.1,24.11,4847.396768402154,10.0973,10.0973,10.0931,10.0973,4847.3968
2007-12-03 13:25:00,24.1,24.11,24.06,24.06,5206.463195691202,10.0931,10.0973,10.0764,10.0764,5206.4632
2007-12-03 13:30:00,24.06,24.07,24.05,24.05,10053.859964093355,10.0764,10.0806,10.0722,10.0722,10053.86
2007-12-03 13:35:00,24.06,24.06,24.03,24.03,5026.929982046678,10.0764,10.0764,10.0638,10.0638,5026.93
2007-12-03 13:40:00,24.04,24.04,23.99,24.01,10233.39317773788,10.068,10.068,10.0471,10.0555,10233.3932
2007-12-03 13:45:00,24.01,24.03,24.0,24.03,10412.926391382403,10.0555,10.0638,10.0513,10.0638,10412.9264
2007-12-03 13:50:00,24.03,24.05,24.0,24.01,11669.658886894074,10.0638,10.0722,10.0513,10.0555,11669.6589
2007-12-03 13:55:00,24.01,24.03,24.0,24.0,9515.260323159782,10.0555,10.0638,10.0513,10.0513,9515.2603
2007-12-03 14:00:00,24.0,24.05,24.0,24.03,12028.725314183122,10.0513,10.0722,10.0513,10.0638,12028.7253
2007-12-03 14:05:00,24.05,24.07,24.03,24.06,11849.192100538598,10.0722,10.0806,10.0638,10.0764,11849.1921
2007-12-03 14:10:00,24.06,24.06,24.02,24.02,7719.928186714541,10.0764,10.0764,10.0596,10.0596,7719.9282
2007-12-03 14:15:00,24.03,24.1,24.02,24.08,12567.324955116695,10.0638,10.0931,10.0596,10.0848,12567.325
2007-12-03 14:20:00,24.08,24.11,24.08,24.1,12208.258527827646,10.0848,10.0973,10.0848,10.0931,12208.2585
2007-12-03 14:25:00,24.09,24.1,24.08,24.09,21543.985637342907,10.089,10.0931,10.0848,10.089,21543.9856
2007-12-03 14:30:00,24.08,24.08,24.06,24.07,14183.123877917413,10.0848,10.0848,10.0764,10.0806,14183.1239
2007-12-03 14:35:00,24.06,24.08,24.06,24.08,9156.193895870734,10.0764,10.0848,10.0764,10.0848,9156.1939
2007-12-03 14:40:00,24.08,24.12,24.08,24.1,14003.590664272888,10.0848,10.1015,10.0848,10.0931,14003.5907
2007-12-03 14:45:00,24.09,24.11,24.07,24.1,16517.055655296226,10.089,10.0973,10.0806,10.0931,16517.0557
2007-12-03 14:50:00,24.1,24.13,24.1,24.13,14362.657091561938,10.0931,10.1057,10.0931,10.1057,14362.6571
2007-12-03 14:55:00,24.12,24.12,24.07,24.08,11849.192100538598,10.1015,10.1015,10.0806,10.0848,11849.1921
2007-12-03 15:00:00,24.07,24.08,24.07,24.07,8078.994614003589,10.0806,10.0848,10.0806,10.0806,8078.9946
2007-12-03 15:05:00,24.08,24.08,24.02,24.02,18312.38779174147,10.0848,10.0848,10.0596,10.0596,18312.3878
2007-12-03 15:10:00,24.01,24.03,24.0,24.01,10053.859964093355,10.0555,10.0638,10.0513,10.0555,10053.86
2007-12-03 15:15:00,24.02,24.02,24.0,24.0,14542.19030520646,10.0596,10.0596,10.0513,10.0513,14542.1903
2007-12-03 15:20:00,24.0,24.08,23.99,24.07,21723.518850987428,10.0513,10.0848,10.0471,10.0806,21723.5189
2007-12-03 15:25:00,24.08,24.08,24.05,24.06,18132.854578096943,10.0848,10.0848,10.0722,10.0764,18132.8546
2007-12-03 15:30:00,24.06,24.07,24.05,24.05,20825.852782764807,10.0764,10.0806,10.0722,10.0722,20825.8528
2007-12-03 15:35:00,24.05,24.07,24.04,24.04,22800.71813285457,10.0722,10.0806,10.068,10.068,22800.7181
2007-12-03 15:40:00,24.04,24.05,24.01,24.03,29622.980251346493,10.068,10.0722,10.0555,10.0638,29622.9803
2007-12-03 15:45:00,24.02,24.03,23.99,24.02,24955.116696588862,10.0596,10.0638,10.0471,10.0596,24955.1167
2007-12-03 15:50:00,24.02,24.03,23.97,23.97,21903.05206463196,10.0596,10.0638,10.0387,10.0387,21903.0521
2007-12-03 15:55:00,23.97,24.01,23.96,23.98,53680.43087971274,10.0387,10.0555,10.0345,10.0429,53680.4309
2007-12-04 09:30:00,23.8,23.97,23.8,23.91,14542.19030520646,9.9675,10.0387,9.9675,10.0136,14542.1903
2007-12-04 09:35:00,23.91,23.91,23.83,23.88,14183.123877917413,10.0136,10.0136,9.9801,10.001,14183.1239
2007-12-04 09:40:00,23.88,23.88,23.81,23.83,14542.19030520646,10.001,10.001,9.9717,9.9801,14542.1903
2007-12-04 09:45:00,23.82,23.84,23.81,23.81,21723.518850987428,9.9759,9.9843,9.9717,9.9717,21723.5189
2007-12-04 09:50:00,23.83,23.85,23.77,23.8,10951.526032315976,9.9801,9.9884,9.9549,9.9675,10951.526
2007-12-04 09:55:00,23.79,23.82,23.73,23.77,30161.579892280068,9.9633,9.9759,9.9382,9.9549,30161.5799
2007-12-04 10:00:00,23.76,23.77,23.74,23.76,76660.68222621184,9.9508,9.9549,9.9424,9.9508,76660.6822
2007-12-04 10:05:00,23.75,23.8,23.75,23.78,105745.06283662475,9.9466,9.9675,9.9466,9.9591,105745.0628
2007-12-04 10:10:00,23.79,23.86,23.79,23.85,89766.60682226211,9.9633,9.9926,9.9633,9.9884,89766.6068
2007-12-04 10:15:00,23.85,23.85,23.81,23.82,10771.992818671451,9.9884,9.9884,9.9717,9.9759,10771.9928
2007-12-04 10:20:00,23.83,23.85,23.81,23.83,65170.55655296229,9.9801,9.9884,9.9717,9.9801,65170.5566
2007-12-04 10:25:00,23.85,23.9,23.84,23.88,12387.79174147217,9.9884,10.0094,9.9843,10.001,12387.7917
2007-12-04 10:30:00,23.87,23.89,23.84,23.86,22262.118491921003,9.9968,10.0052,9.9843,9.9926,22262.1185
2007-12-04 10:35:00,23.86,23.87,23.84,23.85,12746.85816876122,9.9926,9.9968,9.9843,9.9884,12746.8582
2007-12-04 10:40:00,23.86,23.87,23.82,23.85,19569.12028725314,9.9926,9.9968,9.9759,9.9884,19569.1203
2007-12-04 10:45:00,23.84,23.85,23.81,23.81,31956.91202872531,9.9843,9.9884,9.9717,9.9717,31956.912
2007-12-04 10:50:00,23.81,23.82,23.81,23.81,14542.19030520646,9.9717,9.9759,9.9717,9.9717,14542.1903
2007-12-04 10:55:00,23.81,23.84,23.8,23.8,17235.188509874326,9.9717,9.9843,9.9675,9.9675,17235.1885
2007-12-04 11:00:00,23.8,23.8,23.78,23.8,11310.592459605024,9.9675,9.9675,9.9591,9.9675,11310.5925
2007-12-04 11:05:00,23.8,23.83,23.77,23.81,14721.723518850986,9.9675,9.9801,9.9549,9.9717,14721.7235
2007-12-04 11:10:00,23.81,23.83,23.81,23.82,13464.991023339317,9.9717,9.9801,9.9717,9.9759,13464.991
2007-12-04 11:15:00,23.83,23.83,23.81,23.81,14362.657091561938,9.9801,9.9801,9.9717,9.9717,14362.6571
2007-12-04 11:20:00,23.82,23.86,23.82,23.83,5745.062836624775,9.9759,9.9926,9.9759,9.9801,5745.0628
2007-12-04 11:25:00,23.83,23.83,23.78,23.78,13644.52423698384,9.9801,9.9801,9.9591,9.9591,13644.5242
2007-12-04 11:30:00,23.78,23.78,23.77,23.78,11131.0592459605,9.9591,9.9591,9.9549,9.9591,11131.0592
2007-12-04 11:35:00,23.78,23.82,23.77,23.82,25314.183123877912,9.9591,9.9759,9.9549,9.9759,25314.1831
2007-12-04 11:40:00,23.82,23.83,23.82,23.83,8078.994614003589,9.9759,9.9801,9.9759,9.9801,8078.9946
2007-12-04 11:45:00,23.83,23.83,23.83,23.83,3770.197486535009,9.9801,9.9801,9.9801,9.9801,3770.1975
2007-12-04 11:50:00,23.82,23.83,23.81,23.83,54757.63016157989,9.9759,9.9801,9.9717,9.9801,54757.6302
2007-12-04 11:55:00,23.83,23.83,23.78,23.81,18132.854578096943,9.9801,9.9801,9.9591,9.9717,18132.8546
2007-12-04 12:00:00,23.82,23.87,23.8,23.87,18132.854578096943,9.9759,9.9968,9.9675,9.9968,18132.8546
2007-12-04 12:05:00,23.87,23.92,23.87,23.88,9515.260323159782,9.9968,10.0178,9.9968,10.001,9515.2603
2007-12-04 12:10:00,23.88,23.9,23.88,23.89,6104.129263913823,10.001,10.0094,10.001,10.0052,6104.1293
2007-12-04 12:15:00,23.89,23.89,23.88,23.88,10053.859964093355,10.0052,10.0052,10.001,10.001,10053.86
2007-12-04 12:20:00,23.88,23.89,23.88,23.88,3590.6642728904844,10.001,10.0052,10.001,10.001,3590.6643
2007-12-04 12:25:00,23.88,23.91,23.88,23.91,7719.928186714541,10.001,10.0136,10.001,10.0136,7719.9282
2007-12-04 12:30:00,23.91,23.92,23.9,23.91,8258.527827648113,10.0136,10.0178,10.0094,10.0136,8258.5278
2007-12-04 12:35:00,23.91,23.91,23.9,23.91,6642.728904847396,10.0136,10.0136,10.0094,10.0136,6642.7289
2007-12-04 12:40:00,23.9,23.91,23.9,23.9,10412.926391382403,10.0094,10.0136,10.0094,10.0094,10412.9264
2007-12-04 12:45:00,23.91,23.96,23.9,23.96,29622.980251346493,10.0136,10.0345,10.0094,10.0345,29622.9803
2007-12-04 12:50:00,23.95,23.96,23.93,23.95,25493.71633752244,10.0303,10.0345,10.022,10.0303,25493.7163
2007-12-04 12:55:00,23.95,23.96,23.92,23.92,16876.122082585276,10.0303,10.0345,10.0178,10.0178,16876.1221
2007-12-04 13:00:00,23.92,23.93,23.91,23.92,10951.526032315976,10.0178,10.022,10.0136,10.0178,10951.526
2007-12-04 13:05:00,23.91,23.93,23.9,23.9,17414.721723518847,10.0136,10.022,10.0094,10.0094,17414.7217
2007-12-04 13:10:00,23.9,23.9,23.88,23.88,10771.992818671451,10.0094,10.0094,10.001,10.001,10771.9928
2007-12-04 13:15:00,23.88,23.93,23.88,23.9,24057.450628366245,10.001,10.022,10.001,10.0094,24057.4506
2007-12-04 13:20:00,23.9,23.9,23.87,23.87,6642.728904847396,10.0094,10.0094,9.9968,9.9968,6642.7289
2007-12-04 13:25:00,23.87,23.87,23.85,23.87,20646.319569120285,9.9968,9.9968,9.9884,9.9968,20646.3196
2007-12-04 13:30:00,23.87,23.92,23.85,23.9,44883.303411131055,9.9968,10.0178,9.9884,10.0094,44883.3034
2007-12-04 13:35:00,23.9,23.92,23.85,23.91,41292.63913824057,10.0094,10.0178,9.9884,10.0136,41292.6391
2007-12-04 13:40:00,23.9,23.93,23.85,23.9,36624.77558348294,10.0094,10.022,9.9884,10.0094,36624.7756
2007-12-04 13:45:00,23.91,23.92,23.89,23.91,13464.991023339317,10.0136,10.0178,10.0052,10.0136,13464.991
2007-12-04 13:50:00,23.92,23.92,23.9,23.91,11310.592459605024,10.0178,10.0178,10.0094,10.0136,11310.5925
2007-12-04 13:55:00,23.91,23.91,23.86,23.91,19389.58707360861,10.0136,10.0136,9.9926,10.0136,19389.5871
2007-12-04 14:00:00,23.9,23.91,23.86,23.86,9335.72710951526,10.0094,10.0136,9.9926,9.9926,9335.7271
2007-12-04 14:05:00,23.85,23.87,23.83,23.87,6463.195691202872,9.9884,9.9968,9.9801,9.9968,6463.1957
2007-12-04 14:10:00,23.86,23.9,23.86,23.87,37701.97486535009,9.9926,10.0094,9.9926,9.9968,37701.9749
2007-12-04 14:15:00,23.87,23.88,23.87,23.88,15080.789946140034,9.9968,10.001,9.9968,10.001,15080.7899
2007-12-04 14:20:00,23.87,23.88,23.86,23.86,10592.459605026928,9.9968,10.001,9.9926,9.9926,10592.4596
2007-12-04 14:25:00,23.86,23.88,23.82,23.87,23877.91741472172,9.9926,10.001,9.9759,9.9968,23877.9174
2007-12-04 14:30:00,23.88,23.92,23.87,23.88,38599.64093357271,10.001,10.0178,9.9968,10.001,38599.6409
2007-12-04 14:35:00,23.87,23.93,23.87,23.92,29982.046678635543,9.9968,10.022,9.9968,10.0178,29982.0467
2007-12-04 14:40:00,23.92,23.95,23.9,23.91,17055.6552962298,10.0178,10.0303,10.0094,10.0136,17055.6553
2007-12-04 14:45:00,23.91,23.93,23.9,23.92,14003.590664272888,10.0136,10.022,10.0094,10.0178,14003.5907
2007-12-04 14:50:00,23.92,23.96,23.92,23.93,18671.45421903052,10.0178,10.0345,10.0178,10.022,18671.4542
2007-12-04 14:55:00,23.93,23.96,23.92,23.96,20287.25314183124,10.022,10.0345,10.0178,10.0345,20287.2531
2007-12-04 15:00:00,23.94,23.95,23.92,23.93,16337.522441651705,10.0261,10.0303,10.0178,10.022,16337.5224
2007-12-04 15:05:00,23.93,23.93,23.87,23.91,26211.849192100533,10.022,10.022,9.9968,10.0136,26211.8492
2007-12-04 15:10:00,23.93,23.94,23.9,23.91,18312.38779174147,10.022,10.0261,10.0094,10.0136,18312.3878
2007-12-04 15:15:00,23.9,23.91,23.89,23.9,20825.852782764807,10.0094,10.0136,10.0052,10.0094,20825.8528
2007-12-04 15:20:00,23.91,23.91,23.86,23.9,38958.70736086175,10.0136,10.0136,9.9926,10.0094,38958.7074
2007-12-04 15:25:00,23.9,23.91,23.85,23.87,29263.913824057447,10.0094,10.0136,9.9884,9.9968,29263.9138
2007-12-04 15:30:00,23.87,23.87,23.84,23.85,21005.38599640933,9.9968,9.9968,9.9843,9.9884,21005.386
2007-12-04 15:35:00,23.85,23.87,23.82,23.82,28904.8473967684,9.9884,9.9968,9.9759,9.9759,28904.8474
2007-12-04 15:40:00,23.82,23.85,23.79,23.84,32315.97845601436,9.9759,9.9884,9.9633,9.9843,32315.9785
2007-12-04 15:45:00,23.84,23.84,23.81,23.84,18850.987432675043,9.9843,9.9843,9.9717,9.9843,18850.9874
2007-12-04 15:50:00,23.85,23.85,23.8,23.82,37881.50807899461,9.9884,9.9884,9.9675,9.9759,37881.5081
2007-12-04 15:55:00,23.82,23.83,23.8,23.82,50987.43267504488,9.9759,9.9801,9.9675,9.9759,50987.4327
2007-12-05 09:30:00,24.04,24.11,24.01,24.03,13644.52423698384,10.068,10.0973,10.0555,10.0638,13644.5242
2007-12-05 09:35:00,24.02,24.06,24.0,24.02,5206.463195691202,10.0596,10.0764,10.0513,10.0596,5206.4632
2007-12-05 09:40:00,24.05,24.08,24.01,24.01,9694.793536804307,10.0722,10.0848,10.0555,10.0555,9694.7935
2007-12-05 09:45:00,24.02,24.07,24.01,24.02,11310.592459605024,10.0596,10.0806,10.0555,10.0596,11310.5925
2007-12-05 09:50:00,24.01,24.01,23.98,23.98,6822.26211849192,10.0555,10.0555,10.0429,10.0429,6822.2621
2007-12-05 09:55:00,23.98,24.04,23.94,23.96,16337.522441651705,10.0429,10.068,10.0261,10.0345,16337.5224
2007-12-05 10:00:00,23.95,24.03,23.91,24.03,100000.0,10.0303,10.0638,10.0136,10.0638,100000.0
2007-12-05 10:05:00,24.03,24.04,23.97,23.97,19928.186714542186,10.0638,10.068,10.0387,10.0387,19928.1867
2007-12-05 10:10:00,23.97,23.97,23.92,23.92,36983.84201077199,10.0387,10.0387,10.0178,10.0178,36983.842
2007-12-05 10:15:00,23.92,23.95,23.92,23.95,7001.795332136444,10.0178,10.0303,10.0178,10.0303,7001.7953
2007-12-05 10:20:00,23.96,23.97,23.95,23.96,100897.6660682226,10.0345,10.0387,10.0303,10.0345,100897.6661
2007-12-05 10:25:00,23.96,24.02,23.96,24.02,13824.057450628365,10.0345,10.0596,10.0345,10.0596,13824.0575
2007-12-05 10:30:00,24.02,24.03,23.98,24.02,22621.18491921005,10.0596,10.0638,10.0429,10.0596,22621.1849
2007-12-05 10:35:00,24.02,24.07,24.01,24.02,44703.77019748653,10.0596,10.0806,10.0555,10.0596,44703.7702
2007-12-05 10:40:00,24.02,24.03,23.97,24.01,47217.23518850987,10.0596,10.0638,10.0387,10.0555,47217.2352
2007-12-05 10:45:00,24.03,24.04,24.02,24.03,6822.26211849192,10.0638,10.068,10.0596,10.0638,6822.2621
2007-12-05 10:50:00,24.03,24.07,24.03,24.07,8258.527827648113,10.0638,10.0806,10.0638,10.0806,8258.5278
2007-12-05 10:55:00,24.07,24.13,24.06,24.12,13285.457809694792,10.0806,10.1057,10.0764,10.1015,13285.4578
2007-12-05 11:00:00,24.12,24.16,24.11,24.13,24236.98384201077,10.1015,10.1183,10.0973,10.1057,24236.9838
2007-12-05 11:05:00,24.13,24.17,24.13,24.16,10233.39317773788,10.1057,10.1225,10.1057,10.1183,10233.3932
2007-12-05 11:10:00,24.17,24.2,24.15,24.2,11131.0592459605,10.1225,10.135,10.1141,10.135,11131.0592
2007-12-05 11:15:00,24.19,24.33,24.03,24.29,7778815.080789945,10.1308,10.1895,10.0638,10.1727,7778815.0808
2007-12-05 11:20:00,24.3,24.36,24.26,24.34,83303.41113105923,10.1769,10.202,10.1602,10.1937,83303.4111
2007-12-05 11:25:00,24.34,24.43,24.34,24.43,32136.445242369835,10.1937,10.2314,10.1937,10.2314,32136.4452
2007-12-05 11:30:00,24.44,24.45,24.42,24.45,41472.17235188509,10.2355,10.2397,10.2272,10.2397,41472.1724
2007-12-05 11:35:00,24.45,24.52,24.44,24.51,50628.36624775583,10.2397,10.269,10.2355,10.2649,50628.3662
2007-12-05 11:40:00,24.51,24.54,24.51,24.53,26211.849192100533,10.2649,10.2774,10.2649,10.2732,26211.8492
2007-12-05 11:45:00,24.52,24.52,24.49,24.52,20646.319569120285,10.269,10.269,10.2565,10.269,20646.3196
2007-12-05 11:50:00,24.51,24.52,24.5,24.51,9874.326750448832,10.2649,10.269,10.2607,10.2649,9874.3268
2007-12-05 11:55:00,24.51,24.51,24.49,24.49,7899.461400359065,10.2649,10.2649,10.2565,10.2565,7899.4614
2007-12-05 12:00:00,24.5,24.51,24.47,24.49,10771.992818671451,10.2607,10.2649,10.2481,10.2565,10771.9928
2007-12-05 12:05:00,24.47,24.49,24.47,24.48,15080.789946140034,10.2481,10.2565,10.2481,10.2523,15080.7899
2007-12-05 12:10:00,24.48,24.49,24.47,24.49,16876.122082585276,10.2523,10.2565,10.2481,10.2565,16876.1221
2007-12-05 12:15:00,24.48,24.5,24.48,24.49,10053.859964093355,10.2523,10.2607,10.2523,10.2565,10053.86
2007-12-05 12:20:00,24.5,24.5,24.48,24.49,7181.328545780969,10.2607,10.2607,10.2523,10.2565,7181.3285
2007-12-05 12:25:00,24.5,24.5,24.49,24.49,5924.596050269299,10.2607,10.2607,10.2565,10.2565,5924.5961
2007-12-05 12:30:00,24.48,24.51,24.47,24.5,8438.061041292638,10.2523,10.2649,10.2481,10.2607,8438.061
2007-12-05 12:35:00,24.51,24.52,24.5,24.51,9156.193895870734,10.2649,10.269,10.2607,10.2649,9156.1939
2007-12-05 12:40:00,24.51,24.52,24.5,24.52,9694.793536804307,10.2649,10.269,10.2607,10.269,9694.7935
2007-12-05 12:45:00,24.52,24.55,24.52,24.54,6283.662477558348,10.269,10.2816,10.269,10.2774,6283.6625
2007-12-05 12:50:00,24.54,24.54,24.5,24.5,24236.98384201077,10.2774,10.2774,10.2607,10.2607,24236.9838
2007-12-05 12:55:00,24.5,24.51,24.44,24.46,20646.319569120285,10.2607,10.2649,10.2355,10.2439,20646.3196
2007-12-05 13:00:00,24.46,24.48,24.45,24.47,10771.992818671451,10.2439,10.2523,10.2397,10.2481,10771.9928
2007-12-05 13:05:00,24.47,24.47,24.44,24.44,8258.527827648113,10.2481,10.2481,10.2355,10.2355,8258.5278
2007-12-05 13:10:00,24.43,24.44,24.41,24.43,25852.782764811487,10.2314,10.2355,10.223,10.2314,25852.7828
2007-12-05 13:15:00,24.43,24.45,24.41,24.45,5206.463195691202,10.2314,10.2397,10.223,10.2397,5206.4632
2007-12-05 13:20:00,24.44,24.46,24.43,24.45,9515.260323159782,10.2355,10.2439,10.2314,10.2397,9515.2603
2007-12-05 13:25:00,24.45,24.46,24.44,24.46,6283.662477558348,10.2397,10.2439,10.2355,10.2439,6283.6625
2007-12-05 13:30:00,24.46,24.5,24.44,24.5,14003.590664272888,10.2439,10.2607,10.2355,10.2607,14003.5907
2007-12-05 13:35:00,24.5,24.51,24.5,24.51,6822.26211849192,10.2607,10.2649,10.2607,10.2649,6822.2621
2007-12-05 13:40:00,24.51,24.51,24.47,24.49,14362.657091561938,10.2649,10.2649,10.2481,10.2565,14362.6571
2007-12-05 13:45:00,24.48,24.49,24.46,24.47,28366.247755834826,10.2523,10.2565,10.2439,10.2481,28366.2478
2007-12-05 13:50:00,24.47,24.54,24.47,24.48,42908.438061041285,10.2481,10.2774,10.2481,10.2523,42908.4381
2007-12-05 13:55:00,24.48,24.49,24.4,24.4,50448.8330341113,10.2523,10.2565,10.2188,10.2188,50448.833
2007-12-05 14:00:00,24.41,24.41,24.39,24.39,20107.71992818671,10.223,10.223,10.2146,10.2146,20107.7199
2007-12-05 14:05:00,24.4,24.41,24.38,24.39,32315.97845601436,10.2188,10.223,10.2104,10.2146,32315.9785
2007-12-05 14:10:00,24.39,24.39,24.36,24.38,12208.258527827646,10.2146,10.2146,10.202,10.2104,12208.2585
2007-12-05 14:15:00,24.38,24.38,24.34,24.37,17235.188509874326,10.2104,10.2104,10.1937,10.2062,17235.1885
2007-12-05 14:20:00,24.38,24.38,24.28,24.29,20825.852782764807,10.2104,10.2104,10.1685,10.1727,20825.8528
2007-12-05 14:25:00,24.29,24.3,24.27,24.29,21723.518850987428,10.1727,10.1769,10.1643,10.1727,21723.5189
2007-12-05 14:30:00,24.29,24.33,24.29,24.32,28366.247755834826,10.1727,10.1895,10.1727,10.1853,28366.2478
2007-12-05 14:35:00,24.34,24.34,24.26,24.29,23698.384201077195,10.1937,10.1937,10.1602,10.1727,23698.3842
2007-12-05 14:40:00,24.29,24.32,24.29,24.31,8078.994614003589,10.1727,10.1853,10.1727,10.1811,8078.9946
2007-12-05 14:45:00,24.31,24.32,24.29,24.31,12028.725314183122,10.1811,10.1853,10.1727,10.1811,12028.7253
2007-12-05 14:50:00,24.31,24.32,24.22,24.22,19569.12028725314,10.1811,10.1853,10.1434,10.1434,19569.1203
2007-12-05 14:55:00,24.23,24.29,24.23,24.29,9874.326750448832,10.1476,10.1727,10.1476,10.1727,9874.3268
2007-12-05 15:00:00,24.29,24.31,24.29,24.3,6283.662477558348,10.1727,10.1811,10.1727,10.1769,6283.6625
2007-12-05 15:05:00,24.3,24.3,24.27,24.3,11849.192100538598,10.1769,10.1769,10.1643,10.1769,11849.1921
2007-12-05 15:10:00,24.3,24.37,24.3,24.33,17594.254937163372,10.1769,10.2062,10.1769,10.1895,17594.2549
2007-12-05 15:15:00,24.35,24.41,24.34,24.4,17773.788150807897,10.1978,10.223,10.1937,10.2188,17773.7882
2007-12-05 15:20:00,24.41,24.43,24.4,24.41,23877.91741472172,10.223,10.2314,10.2188,10.223,23877.9174
2007-12-05 15:25:00,24.41,24.45,24.41,24.43,25493.71633752244,10.223,10.2397,10.223,10.2314,25493.7163
2007-12-05 15:30:00,24.44,24.46,24.41,24.45,37522.44165170556,10.2355,10.2439,10.223,10.2397,37522.4417
2007-12-05 15:35:00,24.45,24.51,24.45,24.51,42010.77199281866,10.2397,10.2649,10.2397,10.2649,42010.772
2007-12-05 15:40:00,24.51,24.54,24.47,24.52,45242.3698384201,10.2649,10.2774,10.2481,10.269,45242.3698
2007-12-05 15:45:00,24.52,24.53,24.48,24.52,44344.70377019748,10.269,10.2732,10.2523,10.269,44344.7038
2007-12-05 15:50:00,24.52,24.54,24.51,24.52,36804.308797127465,10.269,10.2774,10.2649,10.269,36804.3088
2007-12-05 15:55:00,24.52,24.6,24.49,24.57,129084.3806104129,10.269,10.3025,10.2565,10.29,129084.3806
2007-12-06 09:30:00,24.6,24.6,24.46,24.49,11849.192100538598,10.3025,10.3025,10.2439,10.2565,11849.1921
2007-12-06 09:35:00,24.5,24.59,24.49,24.55,6822.26211849192,10.2607,10.2984,10.2565,10.2816,6822.2621
2007-12-06 09:40:00,24.54,24.59,24.53,24.55,11669.658886894074,10.2774,10.2984,10.2732,10.2816,11669.6589
2007-12-06 09:45:00,24.57,24.68,24.57,24.62,42908.438061041285,10.29,10.3361,10.29,10.3109,42908.4381
2007-12-06 09:50:00,24.62,24.63,24.6,24.61,14362.657091561938,10.3109,10.3151,10.3025,10.3067,14362.6571
2007-12-06 09:55:00,24.61,24.64,24.6,24.63,12028.725314183122,10.3067,10.3193,10.3025,10.3151,12028.7253
2007-12-06 10:00:00,24.62,24.65,24.61,24.62,20287.25314183124,10.3109,10.3235,10.3067,10.3109,20287.2531
2007-12-06 10:05:00,24.62,24.63,24.61,24.62,20466.78635547576,10.3109,10.3151,10.3067,10.3109,20466.7864
2007-12-06 10:10:00,24.62,24.66,24.61,24.61,11131.0592459605,10.3109,10.3277,10.3067,10.3067,11131.0592
2007-12-06 10:15:00,24.61,24.62,24.56,24.59,30341.1131059246,10.3067,10.3109,10.2858,10.2984,30341.1131
2007-12-06 10:20:00,24.57,24.69,24.56,24.67,25852.782764811487,10.29,10.3402,10.2858,10.3319,25852.7828
2007-12-06 10:25:00,24.66,24.71,24.65,24.71,10412.926391382403,10.3277,10.3486,10.3235,10.3486,10412.9264
2007-12-06 10:30:00,24.71,24.71,24.69,24.7,66247.75583482944,10.3486,10.3486,10.3402,10.3444,66247.7558
2007-12-06 10:35:00,24.7,24.71,24.69,24.71,10592.459605026928,10.3444,10.3486,10.3402,10.3486,10592.4596
2007-12-06 10:40:00,24.71,24.71,24.68,24.7,16337.522441651705,10.3486,10.3486,10.3361,10.3444,16337.5224
2007-12-06 10:45:00,24.7,24.75,24.69,24.75,17773.788150807897,10.3444,10.3654,10.3402,10.3654,17773.7882
2007-12-06 10:50:00,24.75,24.78,24.75,24.77,24236.98384201077,10.3654,10.3779,10.3654,10.3737,24236.9838
2007-12-06 10:55:00,24.78,24.78,24.76,24.77,17773.788150807897,10.3779,10.3779,10.3696,10.3737,17773.7882
2007-12-06 11:00:00,24.76,24.77,24.69,24.69,15619.389587073609,10.3696,10.3737,10.3402,10.3402,15619.3896
2007-12-06 11:05:00,24.69,24.71,24.69,24.7,14542.19030520646,10.3402,10.3486,10.3402,10.3444,14542.1903
2007-12-06 11:10:00,24.7,24.73,24.7,24.7,28366.247755834826,10.3444,10.357,10.3444,10.3444,28366.2478
2007-12-06 11:15:00,24.7,24.7,24.66,24.67,25673.24955116696,10.3444,10.3444,10.3277,10.3319,25673.2496
2007-12-06 11:20:00,24.67,24.67,24.63,24.66,21723.518850987428,10.3319,10.3319,10.3151,10.3277,21723.5189
2007-12-06 11:25:00,24.66,24.66,24.62,24.64,9694.793536804307,10.3277,10.3277,10.3109,10.3193,9694.7935
2007-12-06 11:30:00,24.63,24.66,24.62,24.65,20466.78635547576,10.3151,10.3277,10.3109,10.3235,20466.7864
2007-12-06 11:35:00,24.66,24.69,24.65,24.68,35727.10951526032,10.3277,10.3402,10.3235,10.3361,35727.1095
2007-12-06 11:40:00,24.67,24.68,24.64,24.64,69299.82046678635,10.3319,10.3361,10.3193,10.3193,69299.8205
2007-12-06 11:45:00,24.65,24.65,24.63,24.63,31597.84560143626,10.3235,10.3235,10.3151,10.3151,31597.8456
2007-12-06 11:50:00,24.62,24.62,24.6,24.62,23698.384201077195,10.3109,10.3109,10.3025,10.3109,23698.3842
2007-12-06 11:55:00,24.62,24.64,24.61,24.63,16696.58886894075,10.3109,10.3193,10.3067,10.3151,16696.5889
2007-12-06 12:00:00,24.64,24.64,24.62,24.63,10951.526032315976,10.3193,10.3193,10.3109,10.3151,10951.526
2007-12-06 12:05:00,24.64,24.66,24.64,24.64,13824.057450628365,10.3193,10.3277,10.3193,10.3193,13824.0575
2007-12-06 12:10:00,24.64,24.65,24.57,24.57,51526.032315978446,10.3193,10.3235,10.29,10.29,51526.0323
2007-12-06 12:15:00,24.57,24.57,24.51,24.51,15978.456014362657,10.29,10.29,10.2649,10.2649,15978.456
2007-12-06 12:20:00,24.51,24.51,24.5,24.51,18132.854578096943,10.2649,10.2649,10.2607,10.2649,18132.8546
2007-12-06 12:25:00,24.51,24.51,24.48,24.5,18132.854578096943,10.2649,10.2649,10.2523,10.2607,18132.8546
2007-12-06 12:30:00,24.51,24.52,24.51,24.52,7360.861759425493,10.2649,10.269,10.2649,10.269,7360.8618
2007-12-06 12:35:00,24.52,24.56,24.52,24.56,9515.260323159782,10.269,10.2858,10.269,10.2858,9515.2603
2007-12-06 12:40:00,24.55,24.56,24.55,24.55,30700.17953321364,10.2816,10.2858,10.2816,10.2816,30700.1795
2007-12-06 12:45:00,24.55,24.55,24.52,24.52,4488.3303411131055,10.2816,10.2816,10.269,10.269,4488.3303
2007-12-06 12:50:00,24.52,24.6,24.52,24.59,190125.67324955112,10.269,10.3025,10.269,10.2984,190125.6732
2007-12-06 12:55:00,24.59,24.63,24.58,24.62,45421.90305206463,10.2984,10.3151,10.2942,10.3109,45421.9031
2007-12-06 13:00:00,24.62,24.62,24.59,24.6,17414.721723518847,10.3109,10.3109,10.2984,10.3025,17414.7217
2007-12-06 13:05:00,24.6,24.61,24.6,24.61,47037.70197486534,10.3025,10.3067,10.3025,10.3067,47037.702
2007-12-06 13:10:00,24.61,24.62,24.6,24.62,37701.97486535009,10.3067,10.3109,10.3025,10.3109,37701.9749
2007-12-06 13:15:00,24.62,24.63,24.61,24.63,22621.18491921005,10.3109,10.3151,10.3067,10.3151,22621.1849
2007-12-06 13:20:00,24.62,24.63,24.61,24.63,13105.924596050269,10.3109,10.3151,10.3067,10.3151,13105.9246
2007-12-06 13:25:00,24.62,24.64,24.62,24.63,28904.8473967684,10.3109,10.3193,10.3109,10.3151,28904.8474
2007-12-06 13:30:00,24.62,24.64,24.58,24.58,16696.58886894075,10.3109,10.3193,10.2942,10.2942,16696.5889
2007-12-06 13:35:00,24.58,24.61,24.57,24.6,6822.26211849192,10.2942,10.3067,10.29,10.3025,6822.2621
2007-12-06 13:40:00,24.6,24.61,24.59,24.61,5565.529622980251,10.3025,10.3067,10.2984,10.3067,5565.5296
2007-12-06 13:45:00,24.61,24.62,24.59,24.59,6642.728904847396,10.3067,10.3109,10.2984,10.2984,6642.7289
2007-12-06 13:50:00,24.59,24.6,24.58,24.58,3949.730700179533,10.2984,10.3025,10.2942,10.2942,3949.7307
2007-12-06 13:55:00,24.58,24.59,24.52,24.55,24596.050269299816,10.2942,10.2984,10.269,10.2816,24596.0503
2007-12-06 14:00:00,24.55,24.55,24.52,24.54,17055.6552962298,10.2816,10.2816,10.269,10.2774,17055.6553
2007-12-06 14:05:00,24.54,24.56,24.53,24.56,17594.254937163372,10.2774,10.2858,10.2732,10.2858,17594.2549
2007-12-06 14:10:00,24.56,24.57,24.55,24.55,14721.723518850986,10.2858,10.29,10.2816,10.2816,14721.7235
2007-12-06 14:15:00,24.56,24.61,24.55,24.61,9694.793536804307,10.2858,10.3067,10.2816,10.3067,9694.7935
2007-12-06 14:20:00,24.6,24.62,24.59,24.59,15978.456014362657,10.3025,10.3109,10.2984,10.2984,15978.456
2007-12-06 14:25:00,24.59,24.6,24.58,24.59,9694.793536804307,10.2984,10.3025,10.2942,10.2984,9694.7935
2007-12-06 14:30:00,24.6,24.61,24.59,24.6,14362.657091561938,10.3025,10.3067,10.2984,10.3025,14362.6571
2007-12-06 14:35:00,24.6,24.62,24.59,24.61,14721.723518850986,10.3025,10.3109,10.2984,10.3067,14721.7235
2007-12-06 14:40:00,24.61,24.62,24.6,24.62,22980.2513464991,10.3067,10.3109,10.3025,10.3109,22980.2513
2007-12-06 14:45:00,24.62,24.64,24.6,24.63,40394.97307001795,10.3109,10.3193,10.3025,10.3151,40394.9731
2007-12-06 14:50:00,24.63,24.64,24.62,24.62,31059.24596050269,10.3151,10.3193,10.3109,10.3109,31059.246
2007-12-06 14:55:00,24.62,24.63,24.62,24.62,24955.116696588862,10.3109,10.3151,10.3109,10.3109,24955.1167
2007-12-06 15:00:00,24.62,24.71,24.62,24.71,25314.183123877912,10.3109,10.3486,10.3109,10.3486,25314.1831
2007-12-06 15:05:00,24.7,24.75,24.68,24.68,39138.24057450628,10.3444,10.3654,10.3361,10.3361,39138.2406
2007-12-06 15:10:00,24.68,24.68,24.52,24.52,2892818.6714542187,10.3361,10.3361,10.269,10.269,2892818.6715
2007-12-06 15:15:00,24.52,24.54,24.5,24.5,111131.05924596048,10.269,10.2774,10.2607,10.2607,111131.0592
2007-12-06 15:20:00,24.51,24.54,24.5,24.54,26211.849192100533,10.2649,10.2774,10.2607,10.2774,26211.8492
2007-12-06 15:25:00,24.54,24.59,24.53,24.59,12028.725314183122,10.2774,10.2984,10.2732,10.2984,12028.7253
2007-12-06 15:30:00,24.58,24.59,24.55,24.57,43806.10412926391,10.2942,10.2984,10.2816,10.29,43806.1041
2007-12-06 15:35:00,24.57,24.64,24.57,24.62,103052.06463195688,10.29,10.3193,10.29,10.3109,103052.0646
2007-12-06 15:40:00,24.62,24.63,24.57,24.6,35188.509874326744,10.3109,10.3151,10.29,10.3025,35188.5099
2007-12-06 15:45:00,24.6,24.61,24.6,24.6,57271.09515260322,10.3025,10.3067,10.3025,10.3025,57271.0952
2007-12-06 15:50:00,24.6,24.61,24.59,24.6,205385.9964093357,10.3025,10.3067,10.2984,10.3025,205385.9964
2007-12-06 15:55:00,24.6,24.62,24.59,24.61,135368.04308797125,10.3025,10.3109,10.2984,10.3067,135368.0431
2007-12-07 09:30:00,24.69,24.81,24.64,24.79,45242.3698384201,10.3402,10.3905,10.3193,10.3821,45242.3698
2007-12-07 09:35:00,24.76,24.79,24.64,24.69,34829.443447037695,10.3696,10.3821,10.3193,10.3402,34829.4434
2007-12-07 09:40:00,24.71,24.81,24.71,24.79,16157.989228007178,10.3486,10.3905,10.3486,10.3821,16157.9892
2007-12-07 09:45:00,24.79,24.84,24.79,24.79,32136.445242369835,10.3821,10.4031,10.3821,10.3821,32136.4452
2007-12-07 09:50:00,24.79,24.8,24.75,24.79,18850.987432675043,10.3821,10.3863,10.3654,10.3821,18850.9874
2007-12-07 09:55:00,24.8,24.81,24.7,24.78,13105.924596050269,10.3863,10.3905,10.3444,10.3779,13105.9246
2007-12-07 10:00:00,24.75,24.8,24.75,24.79,13644.52423698384,10.3654,10.3863,10.3654,10.3821,13644.5242
2007-12-07 10:05:00,24.79,24.81,24.73,24.74,9874.326750448832,10.3821,10.3905,10.357,10.3612,9874.3268
2007-12-07 10:10:00,24.74,24.76,24.73,24.76,4129.2639138240565,10.3612,10.3696,10.357,10.3696,4129.2639
2007-12-07 10:15:00,24.75,24.8,24.75,24.78,5385.996409335727,10.3654,10.3863,10.3654,10.3779,5385.9964
2007-12-07 10:20:00,24.78,24.8,24.78,24.78,17235.188509874326,10.3779,10.3863,10.3779,10.3779,17235.1885
2007-12-07 10:25:00,24.78,24.81,24.78,24.79,34111.3105924596,10.3779,10.3905,10.3779,10.3821,34111.3106
2007-12-07 10:30:00,24.79,24.8,24.76,24.8,11849.192100538598,10.3821,10.3863,10.3696,10.3863,11849.1921
2007-12-07 10:35:00,24.79,24.82,24.79,24.8,23877.91741472172,10.3821,10.3947,10.3821,10.3863,23877.9174
2007-12-07 10:40:00,24.79,24.81,24.77,24.78,7540.394973070017,10.3821,10.3905,10.3737,10.3779,7540.395
2007-12-07 10:45:00,24.78,24.81,24.78,24.81,11849.192100538598,10.3779,10.3905,10.3779,10.3905,11849.1921
2007-12-07 10:50:00,24.82,24.85,24.81,24.81,23339.31777378815,10.3947,10.4073,10.3905,10.3905,23339.3178
2007-12-07 10:55:00,24.81,24.83,24.8,24.83,5565.529622980251,10.3905,10.3989,10.3863,10.3989,5565.5296
2007-12-07 11:00:00,24.83,24.83,24.78,24.78,28725.314183123875,10.3989,10.3989,10.3779,10.3779,28725.3142
2007-12-07 11:05:00,24.78,24.81,24.78,24.8,14183.123877917413,10.3779,10.3905,10.3779,10.3863,14183.1239
2007-12-07 11:10:00,24.81,24.81,24.78,24.81,16517.055655296226,10.3905,10.3905,10.3779,10.3905,16517.0557
2007-12-07 11:15:00,24.8,24.81,24.79,24.8,13105.924596050269,10.3863,10.3905,10.3821,10.3863,13105.9246
2007-12-07 11:20:00,24.8,24.81,24.79,24.8,8258.527827648113,10.3863,10.3905,10.3821,10.3863,8258.5278
2007-12-07 11:25:00,24.8,24.81,24.78,24.78,11669.658886894074,10.3863,10.3905,10.3779,10.3779,11669.6589
2007-12-07 11:30:00,24.78,24.8,24.77,24.79,5745.062836624775,10.3779,10.3863,10.3737,10.3821,5745.0628
2007-12-07 11:35:00,24.8,24.84,24.8,24.82,45780.96947935368,10.3863,10.4031,10.3863,10.3947,45780.9695
2007-12-07 11:40:00,24.81,24.83,24.8,24.83,10233.39317773788,10.3905,10.3989,10.3863,10.3989,10233.3932
2007-12-07 11:45:00,24.83,24.93,24.81,24.93,47755.83482944344,10.3989,10.4408,10.3905,10.4408,47755.8348
2007-12-07 11:50:00,24.93,24.95,24.91,24.93,11490.12567324955,10.4408,10.4491,10.4324,10.4408,11490.1257
2007-12-07 11:55:00,24.93,24.93,24.89,24.9,8078.994614003589,10.4408,10.4408,10.424,10.4282,8078.9946
2007-12-07 12:00:00,24.9,24.91,24.86,24.86,18491.921005386,10.4282,10.4324,10.4114,10.4114,18491.921
2007-12-07 12:05:00,24.87,24.88,24.86,24.88,2154.3985637342907,10.4156,10.4198,10.4114,10.4198,2154.3986
2007-12-07 12:10:00,24.88,24.89,24.86,24.87,7001.795332136444,10.4198,10.424,10.4114,10.4156,7001.7953
2007-12-07 12:15:00,24.89,24.96,24.89,24.95,30700.17953321364,10.424,10.4533,10.424,10.4491,30700.1795
2007-12-07 12:20:00,24.95,24.98,24.95,24.98,8078.994614003589,10.4491,10.4617,10.4491,10.4617,8078.9946
2007-12-07 12:25:00,24.98,24.98,24.96,24.98,4488.3303411131055,10.4617,10.4617,10.4533,10.4617,4488.3303
2007-12-07 12:30:00,24.98,24.99,24.97,24.98,6463.195691202872,10.4617,10.4659,10.4575,10.4617,6463.1957
2007-12-07 12:35:00,24.98,24.99,24.98,24.99,4667.86355475763,10.4617,10.4659,10.4617,10.4659,4667.8636
2007-12-07 12:40:00,24.98,24.99,24.97,24.99,2872.531418312388,10.4617,10.4659,10.4575,10.4659,2872.5314
2007-12-07 12:45:00,24.99,24.99,24.96,24.96,5565.529622980251,10.4659,10.4659,10.4533,10.4533,5565.5296
2007-12-07 12:50:00,24.96,24.97,24.94,24.96,24057.450628366245,10.4533,10.4575,10.4449,10.4533,24057.4506
2007-12-07 12:55:00,24.96,24.96,24.95,24.95,2154.3985637342907,10.4533,10.4533,10.4491,10.4491,2154.3986
2007-12-07 13:00:00,24.95,24.96,24.94,24.96,12926.391382405744,10.4491,10.4533,10.4449,10.4533,12926.3914
2007-12-07 13:05:00,24.95,24.96,24.94,24.96,22800.71813285457,10.4491,10.4533,10.4449,10.4533,22800.7181
2007-12-07 13:10:00,24.96,24.96,24.95,24.96,4308.7971274685815,10.4533,10.4533,10.4491,10.4533,4308.7971
2007-12-07 13:15:00,24.96,24.96,24.94,24.94,6642.728904847396,10.4533,10.4533,10.4449,10.4449,6642.7289
2007-12-07 13:20:00,24.95,24.95,24.91,24.93,33752.24416517055,10.4491,10.4491,10.4324,10.4408,33752.2442
2007-12-07 13:25:00,24.93,24.95,24.91,24.93,22441.651705565528,10.4408,10.4491,10.4324,10.4408,22441.6517
2007-12-07 13:30:00,24.94,24.98,24.93,24.96,11669.658886894074,10.4449,10.4617,10.4408,10.4533,11669.6589
2007-12-07 13:35:00,24.96,25.0,24.96,24.99,9694.793536804307,10.4533,10.4701,10.4533,10.4659,9694.7935
2007-12-07 13:40:00,24.99,25.04,24.98,25.04,17055.6552962298,10.4659,10.4868,10.4617,10.4868,17055.6553
2007-12-07 13:45:00,25.04,25.05,25.01,25.03,22800.71813285457,10.4868,10.491,10.4743,10.4826,22800.7181
2007-12-07 13:50:00,25.02,25.02,24.99,24.99,12028.725314183122,10.4784,10.4784,10.4659,10.4659,12028.7253
2007-12-07 13:55:00,25.0,25.0,24.94,24.94,11310.592459605024,10.4701,10.4701,10.4449,10.4449,11310.5925
2007-12-07 14:00:00,24.95,24.96,24.94,24.96,6822.26211849192,10.4491,10.4533,10.4449,10.4533,6822.2621
2007-12-07 14:05:00,24.96,24.99,24.96,24.98,8617.594254937163,10.4533,10.4659,10.4533,10.4617,8617.5943
2007-12-07 14:10:00,24.99,25.0,24.95,24.95,12746.85816876122,10.4659,10.4701,10.4491,10.4491,12746.8582
2007-12-07 14:15:00,24.95,24.95,24.94,24.95,7360.861759425493,10.4491,10.4491,10.4449,10.4491,7360.8618
2007-12-07 14:20:00,24.95,24.95,24.93,24.95,5206.463195691202,10.4491,10.4491,10.4408,10.4491,5206.4632
2007-12-07 14:25:00,24.94,24.95,24.94,24.95,4667.86355475763,10.4449,10.4491,10.4449,10.4491,4667.8636
2007-12-07 14:30:00,24.95,24.96,24.94,24.95,26929.98204667864,10.4491,10.4533,10.4449,10.4491,26929.982
2007-12-07 14:35:00,24.96,24.99,24.95,24.97,66606.82226211848,10.4533,10.4659,10.4491,10.4575,66606.8223
2007-12-07 14:40:00,24.99,24.99,24.97,24.98,8078.994614003589,10.4659,10.4659,10.4575,10.4617,8078.9946
2007-12-07 14:45:00,24.97,24.98,24.96,24.96,4667.86355475763,10.4575,10.4617,10.4533,10.4533,4667.8636
2007-12-07 14:50:00,24.96,24.97,24.95,24.96,7181.328545780969,10.4533,10.4575,10.4491,10.4533,7181.3285
2007-12-07 14:55:00,24.97,24.98,24.95,24.96,19389.58707360861,10.4575,10.4617,10.4491,10.4533,19389.5871
2007-12-07 15:00:00,24.96,24.98,24.95,24.97,13105.924596050269,10.4533,10.4617,10.4491,10.4575,13105.9246
2007-12-07 15:05:00,24.97,25.01,24.97,25.0,50089.76660682225,10.4575,10.4743,10.4575,10.4701,50089.7666
2007-12-07 15:10:00,24.99,25.03,24.99,25.0,13644.52423698384,10.4659,10.4826,10.4659,10.4701,13644.5242
2007-12-07 15:15:00,25.02,25.03,25.0,25.01,40035.9066427289,10.4784,10.4826,10.4701,10.4743,40035.9066
2007-12-07 15:20:00,25.01,25.02,24.99,25.01,15619.389587073609,10.4743,10.4784,10.4659,10.4743,15619.3896
2007-12-07 15:25:00,25.01,25.02,25.0,25.0,10412.926391382403,10.4743,10.4784,10.4701,10.4701,10412.9264
2007-12-07 15:30:00,25.01,25.01,24.96,24.98,38599.64093357271,10.4743,10.4743,10.4533,10.4617,38599.6409
2007-12-07 15:35:00,24.98,24.99,24.97,24.99,26391.38240574506,10.4617,10.4659,10.4575,10.4659,26391.3824
2007-12-07 15:40:00,24.99,25.0,24.98,25.0,143985.63734290842,10.4659,10.4701,10.4617,10.4701,143985.6373
2007-12-07 15:45:00,24.99,25.02,24.99,25.01,33572.71095152603,10.4659,10.4784,10.4659,10.4743,33572.711
2007-12-07 15:50:00,25.0,25.01,24.98,24.98,48653.50089766606,10.4701,10.4743,10.4617,10.4617,48653.5009
2007-12-07 15:55:00,24.98,25.01,24.98,25.0,88689.40754039495,10.4617,10.4743,10.4617,10.4701,88689.4075
2007-12-10 09:30:00,25.07,25.08,24.96,24.99,25852.782764811487,10.4994,10.5036,10.4533,10.4659,25852.7828
2007-12-10 09:35:00,24.99,25.04,24.96,24.96,14721.723518850986,10.4659,10.4868,10.4533,10.4533,14721.7235
2007-12-10 09:40:00,24.96,25.01,24.85,25.0,22800.71813285457,10.4533,10.4743,10.4073,10.4701,22800.7181
2007-12-10 09:45:00,25.03,25.07,25.0,25.05,14721.723518850986,10.4826,10.4994,10.4701,10.491,14721.7235
2007-12-10 09:50:00,25.05,25.13,25.05,25.11,9515.260323159782,10.491,10.5245,10.491,10.5161,9515.2603
2007-12-10 09:55:00,25.1,25.15,25.08,25.15,7001.795332136444,10.512,10.5329,10.5036,10.5329,7001.7953
2007-12-10 10:00:00,25.14,25.19,25.12,25.19,14003.590664272888,10.5287,10.5496,10.5203,10.5496,14003.5907
2007-12-10 10:05:00,25.2,25.2,25.17,25.2,17594.254937163372,10.5538,10.5538,10.5413,10.5538,17594.2549
2007-12-10 10:10:00,25.22,25.22,25.2,25.22,17055.6552962298,10.5622,10.5622,10.5538,10.5622,17055.6553
2007-12-10 10:15:00,25.22,25.27,25.22,25.26,29802.51346499101,10.5622,10.5831,10.5622,10.579,29802.5135
2007-12-10 10:20:00,25.24,25.29,25.23,25.29,22262.118491921003,10.5706,10.5915,10.5664,10.5915,22262.1185
2007-12-10 10:25:00,25.28,25.31,25.28,25.31,16517.055655296226,10.5873,10.5999,10.5873,10.5999,16517.0557
2007-12-10 10:30:00,25.31,25.38,25.31,25.37,17414.721723518847,10.5999,10.6292,10.5999,10.625,17414.7217
2007-12-10 10:35:00,25.36,25.36,25.33,25.34,24236.98384201077,10.6208,10.6208,10.6083,10.6125,24236.9838
2007-12-10 10:40:00,25.34,25.35,25.33,25.34,29982.046678635543,10.6125,10.6167,10.6083,10.6125,29982.0467
2007-12-10 10:45:00,25.34,25.38,25.34,25.37,35547.576301615794,10.6125,10.6292,10.6125,10.625,35547.5763
2007-12-10 10:50:00,25.37,25.38,25.36,25.37,22621.18491921005,10.625,10.6292,10.6208,10.625,22621.1849
2007-12-10 10:55:00,25.37,25.38,25.36,25.37,27827.64811490125,10.625,10.6292,10.6208,10.625,27827.6481
2007-12-10 11:00:00,25.38,25.38,25.36,25.37,8258.527827648113,10.6292,10.6292,10.6208,10.625,8258.5278
2007-12-10 11:05:00,25.37,25.38,25.36,25.37,35188.509874326744,10.625,10.6292,10.6208,10.625,35188.5099
2007-12-10 11:10:00,25.38,25.38,25.37,25.38,23339.31777378815,10.6292,10.6292,10.625,10.6292,23339.3178
2007-12-10 11:15:00,25.38,25.38,25.37,25.37,10053.859964093355,10.6292,10.6292,10.625,10.625,10053.86
2007-12-10 11:20:00,25.37,25.38,25.37,25.37,14003.590664272888,10.625,10.6292,10.625,10.625,14003.5907
2007-12-10 11:25:00,25.37,25.38,25.37,25.37,26211.849192100533,10.625,10.6292,10.625,10.625,26211.8492
2007-12-10 11:30:00,25.38,25.38,25.33,25.33,20825.852782764807,10.6292,10.6292,10.6083,10.6083,20825.8528
2007-12-10 11:35:00,25.33,25.33,25.32,25.32,4308.7971274685815,10.6083,10.6083,10.6041,10.6041,4308.7971
2007-12-10 11:40:00,25.32,25.32,25.26,25.26,12567.324955116695,10.6041,10.6041,10.579,10.579,12567.325
2007-12-10 11:45:00,25.26,25.26,25.22,25.23,26929.98204667864,10.579,10.579,10.5622,10.5664,26929.982
2007-12-10 11:50:00,25.23,25.23,25.2,25.2,12208.258527827646,10.5664,10.5664,10.5538,10.5538,12208.2585
2007-12-10 11:55:00,25.2,25.22,25.2,25.22,7899.461400359065,10.5538,10.5622,10.5538,10.5622,7899.4614
2007-12-10 12:00:00,25.2,25.21,25.2,25.2,8258.527827648113,10.5538,10.558,10.5538,10.5538,8258.5278
2007-12-10 12:05:00,25.2,25.22,25.2,25.21,15260.323159784555,10.5538,10.5622,10.5538,10.558,15260.3232
2007-12-10 12:10:00,25.2,25.21,25.2,25.2,3052.0646319569114,10.5538,10.558,10.5538,10.5538,3052.0646
2007-12-10 12:15:00,25.2,25.2,25.19,25.2,5924.596050269299,10.5538,10.5538,10.5496,10.5538,5924.5961
2007-12-10 12:20:00,25.2,25.21,25.19,25.2,12208.258527827646,10.5538,10.558,10.5496,10.5538,12208.2585
2007-12-10 12:25:00,25.21,25.21,25.19,25.2,8078.994614003589,10.558,10.558,10.5496,10.5538,8078.9946
2007-12-10 12:30:00,25.2,25.21,25.2,25.2,8438.061041292638,10.5538,10.558,10.5538,10.5538,8438.061
2007-12-10 12:35:00,25.2,25.2,25.19,25.19,5385.996409335727,10.5538,10.5538,10.5496,10.5496,5385.9964
2007-12-10 12:40:00,25.19,25.2,25.19,25.2,4847.396768402154,10.5496,10.5538,10.5496,10.5538,4847.3968
2007-12-10 12:45:00,25.19,25.2,25.19,25.19,1077.1992818671454,10.5496,10.5538,10.5496,10.5496,1077.1993
2007-12-10 12:50:00,25.2,25.2,25.19,25.2,7360.861759425493,10.5538,10.5538,10.5496,10.5538,7360.8618
2007-12-10 12:55:00,25.2,25.21,25.19,25.19,6642.728904847396,10.5538,10.558,10.5496,10.5496,6642.7289
2007-12-10 13:00:00,25.19,25.2,25.19,25.2,4488.3303411131055,10.5496,10.5538,10.5496,10.5538,4488.3303
2007-12-10 13:05:00,25.2,25.21,25.2,25.21,10053.859964093355,10.5538,10.558,10.5538,10.558,10053.86
2007-12-10 13:10:00,25.21,25.22,25.2,25.22,5745.062836624775,10.558,10.5622,10.5538,10.5622,5745.0628
2007-12-10 13:15:00,25.22,25.25,25.22,25.25,7719.928186714541,10.5622,10.5748,10.5622,10.5748,7719.9282
2007-12-10 13:20:00,25.26,25.28,25.26,25.27,5565.529622980251,10.579,10.5873,10.579,10.5831,5565.5296
2007-12-10 13:25:00,25.26,25.27,25.23,25.23,5385.996409335727,10.579,10.5831,10.5664,10.5664,5385.9964
2007-12-10 13:30:00,25.23,25.23,25.22,25.22,9874.326750448832,10.5664,10.5664,10.5622,10.5622,9874.3268
2007-12-10 13:35:00,25.22,25.23,25.21,25.21,3231.597845601436,10.5622,10.5664,10.558,10.558,3231.5978
2007-12-10 13:40:00,25.21,25.22,25.21,25.22,6463.195691202872,10.558,10.5622,10.558,10.5622,6463.1957
2007-12-10 13:45:00,25.2,25.2,25.17,25.18,17953.321364452422,10.5538,10.5538,10.5413,10.5455,17953.3214
2007-12-10 13:50:00,25.18,25.18,25.13,25.14,14362.657091561938,10.5455,10.5455,10.5245,10.5287,14362.6571
2007-12-10 13:55:00,25.15,25.15,25.12,25.13,12746.85816876122,10.5329,10.5329,10.5203,10.5245,12746.8582
2007-12-10 14:00:00,25.13,25.15,25.12,25.15,9874.326750448832,10.5245,10.5329,10.5203,10.5329,9874.3268
2007-12-10 14:05:00,25.14,25.15,25.13,25.14,5924.596050269299,10.5287,10.5329,10.5245,10.5287,5924.5961
2007-12-10 14:10:00,25.13,25.13,25.12,25.12,73070.01795332135,10.5245,10.5245,10.5203,10.5203,73070.018
2007-12-10 14:15:00,25.11,25.13,25.11,25.13,10233.39317773788,10.5161,10.5245,10.5161,10.5245,10233.3932
2007-12-10 14:20:00,25.13,25.14,25.12,25.12,16517.055655296226,10.5245,10.5287,10.5203,10.5203,16517.0557
2007-12-10 14:25:00,25.13,25.14,25.12,25.14,8078.994614003589,10.5245,10.5287,10.5203,10.5287,8078.9946
2007-12-10 14:30:00,25.14,25.17,25.13,25.17,8078.994614003589,10.5287,10.5413,10.5245,10.5413,8078.9946
2007-12-10 14:35:00,25.17,25.17,25.14,25.14,6104.129263913823,10.5413,10.5413,10.5287,10.5287,6104.1293
2007-12-10 14:40:00,25.14,25.17,25.13,25.17,9335.72710951526,10.5287,10.5413,10.5245,10.5413,9335.7271
2007-12-10 14:45:00,25.16,25.2,25.15,25.17,9335.72710951526,10.5371,10.5538,10.5329,10.5413,9335.7271
2007-12-10 14:50:00,25.18,25.19,25.13,25.13,11131.0592459605,10.5455,10.5496,10.5245,10.5245,11131.0592
2007-12-10 14:55:00,25.14,25.15,25.09,25.15,26929.98204667864,10.5287,10.5329,10.5078,10.5329,26929.982
2007-12-10 15:00:00,25.14,25.17,25.13,25.17,4847.396768402154,10.5287,10.5413,10.5245,10.5413,4847.3968
2007-12-10 15:05:00,25.17,25.23,25.17,25.22,14362.657091561938,10.5413,10.5664,10.5413,10.5622,14362.6571
2007-12-10 15:10:00,25.21,25.22,25.2,25.21,8617.594254937163,10.558,10.5622,10.5538,10.558,8617.5943
2007-12-10 15:15:00,25.22,25.22,25.19,25.2,12567.324955116695,10.5622,10.5622,10.5496,10.5538,12567.325
2007-12-10 15:20:00,25.2,25.2,25.18,25.2,8617.594254937163,10.5538,10.5538,10.5455,10.5538,8617.5943
2007-12-10 15:25:00,25.19,25.2,25.19,25.19,13464.991023339317,10.5496,10.5538,10.5496,10.5496,13464.991
2007-12-10 15:30:00,25.19,25.19,25.15,25.18,8617.594254937163,10.5496,10.5496,10.5329,10.5455,8617.5943
2007-12-10 15:35:00,25.18,25.21,25.18,25.19,13824.057450628365,10.5455,10.558,10.5455,10.5496,13824.0575
2007-12-10 15:40:00,25.19,25.19,25.17,25.19,13285.457809694792,10.5496,10.5496,10.5413,10.5496,13285.4578
2007-12-10 15:45:00,25.19,25.2,25.19,25.19,7001.795332136444,10.5496,10.5538,10.5496,10.5496,7001.7953
2007-12-10 15:50:00,25.2,25.23,25.19,25.23,18491.921005386,10.5538,10.5664,10.5496,10.5664,18491.921
2007-12-10 15:55:00,25.23,25.24,25.2,25.24,26929.98204667864,10.5664,10.5706,10.5538,10.5706,26929.982
2007-12-11 09:30:00,25.32,25.33,25.18,25.22,14721.723518850986,10.6162,10.6204,10.5575,10.5743,14721.7235
2007-12-11 09:35:00,25.2,25.2,25.1,25.11,10951.526032315976,10.5659,10.5659,10.524,10.5282,10951.526
2007-12-11 09:40:00,25.12,25.13,25.06,25.06,7899.461400359065,10.5324,10.5366,10.5072,10.5072,7899.4614
2007-12-11 09:45:00,25.07,25.08,25.03,25.04,8797.127468581686,10.5114,10.5156,10.4946,10.4988,8797.1275
2007-12-11 09:50:00,25.03,25.12,25.03,25.12,10771.992818671451,10.4946,10.5324,10.4946,10.5324,10771.9928
2007-12-11 09:55:00,25.12,25.17,25.1,25.13,16876.122082585276,10.5324,10.5533,10.524,10.5366,16876.1221
2007-12-11 10:00:00,25.12,25.14,25.03,25.05,16157.989228007178,10.5324,10.5407,10.4946,10.503,16157.9892
2007-12-11 10:05:00,25.05,25.12,25.05,25.12,8438.061041292638,10.503,10.5324,10.503,10.5324,8438.061
2007-12-11 10:10:00,25.14,25.14,25.07,25.07,9515.260323159782,10.5407,10.5407,10.5114,10.5114,9515.2603
2007-12-11 10:15:00,25.07,25.07,25.03,25.04,9874.326750448832,10.5114,10.5114,10.4946,10.4988,9874.3268
2007-12-11 10:20:00,25.04,25.04,25.03,25.04,7719.928186714541,10.4988,10.4988,10.4946,10.4988,7719.9282
2007-12-11 10:25:00,25.04,25.04,25.03,25.03,7360.861759425493,10.4988,10.4988,10.4946,10.4946,7360.8618
2007-12-11 10:30:00,25.03,25.07,25.01,25.05,15260.323159784555,10.4946,10.5114,10.4862,10.503,15260.3232
2007-12-11 10:35:00,25.07,25.12,25.04,25.04,27648.11490125673,10.5114,10.5324,10.4988,10.4988,27648.1149
2007-12-11 10:40:00,25.02,25.03,24.99,25.0,11490.12567324955,10.4904,10.4946,10.4779,10.4821,11490.1257
2007-12-11 10:45:00,25.01,25.02,24.94,24.96,19389.58707360861,10.4862,10.4904,10.4569,10.4653,19389.5871
2007-12-11 10:50:00,24.96,24.99,24.95,24.98,8797.127468581686,10.4653,10.4779,10.4611,10.4737,8797.1275
2007-12-11 10:55:00,24.98,24.99,24.96,24.96,12387.79174147217,10.4737,10.4779,10.4653,10.4653,12387.7917
2007-12-11 11:00:00,24.94,24.97,24.93,24.95,15978.456014362657,10.4569,10.4695,10.4527,10.4611,15978.456
2007-12-11 11:05:00,24.97,24.99,24.96,24.97,7540.394973070017,10.4695,10.4779,10.4653,10.4695,7540.395
2007-12-11 11:10:00,24.96,24.97,24.95,24.96,9874.326750448832,10.4653,10.4695,10.4611,10.4653,9874.3268
2007-12-11 11:15:00,24.97,25.0,24.96,25.0,10592.459605026928,10.4695,10.4821,10.4653,10.4821,10592.4596
2007-12-11 11:20:00,25.0,25.0,24.98,24.99,7181.328545780969,10.4821,10.4821,10.4737,10.4779,7181.3285
2007-12-11 11:25:00,24.97,24.99,24.95,24.95,6822.26211849192,10.4695,10.4779,10.4611,10.4611,6822.2621
2007-12-11 11:30:00,24.96,24.96,24.94,24.96,9515.260323159782,10.4653,10.4653,10.4569,10.4653,9515.2603
2007-12-11 11:35:00,24.96,24.96,24.92,24.94,14362.657091561938,10.4653,10.4653,10.4485,10.4569,14362.6571
2007-12-11 11:40:00,24.94,24.94,24.88,24.88,37342.90843806104,10.4569,10.4569,10.4317,10.4317,37342.9084
2007-12-11 11:45:00,24.89,24.91,24.88,24.89,17953.321364452422,10.4359,10.4443,10.4317,10.4359,17953.3214
2007-12-11 11:50:00,24.9,24.91,24.88,24.88,17773.788150807897,10.4401,10.4443,10.4317,10.4317,17773.7882
2007-12-11 11:55:00,24.88,24.88,24.83,24.85,31059.24596050269,10.4317,10.4317,10.4108,10.4192,31059.246
2007-12-11 12:00:00,24.86,24.86,24.82,24.83,12746.85816876122,10.4234,10.4234,10.4066,10.4108,12746.8582
2007-12-11 12:05:00,24.83,24.83,24.81,24.83,36445.242369838415,10.4108,10.4108,10.4024,10.4108,36445.2424
2007-12-11 12:10:00,24.83,24.83,24.75,24.75,30161.579892280068,10.4108,10.4108,10.3772,10.3772,30161.5799
2007-12-11 12:15:00,24.75,24.78,24.74,24.76,25134.64991023339,10.3772,10.3898,10.373,10.3814,25134.6499
2007-12-11 12:20:00,24.76,24.76,24.69,24.7,64452.42369838419,10.3814,10.3814,10.3521,10.3563,64452.4237
2007-12-11 12:25:00,24.7,24.74,24.7,24.73,8617.594254937163,10.3563,10.373,10.3563,10.3688,8617.5943
2007-12-11 12:30:00,24.74,24.75,24.7,24.71,18491.921005386,10.373,10.3772,10.3563,10.3605,18491.921
2007-12-11 12:35:00,24.71,24.73,24.71,24.72,5565.529622980251,10.3605,10.3688,10.3605,10.3647,5565.5296
2007-12-11 12:40:00,24.73,24.74,24.73,24.74,10771.992818671451,10.3688,10.373,10.3688,10.373,10771.9928
2007-12-11 12:45:00,24.74,24.76,24.73,24.76,10412.926391382403,10.373,10.3814,10.3688,10.3814,10412.9264
2007-12-11 12:50:00,24.76,24.79,24.76,24.78,13464.991023339317,10.3814,10.394,10.3814,10.3898,13464.991
2007-12-11 12:55:00,24.79,24.84,24.79,24.84,9335.72710951526,10.394,10.415,10.394,10.415,9335.7271
2007-12-11 13:00:00,24.84,24.85,24.82,24.84,8078.994614003589,10.415,10.4192,10.4066,10.415,8078.9946
2007-12-11 13:05:00,24.84,24.85,24.83,24.83,7181.328545780969,10.415,10.4192,10.4108,10.4108,7181.3285
2007-12-11 13:10:00,24.84,24.85,24.83,24.84,12926.391382405744,10.415,10.4192,10.4108,10.415,12926.3914
2007-12-11 13:15:00,24.85,24.85,24.83,24.85,13644.52423698384,10.4192,10.4192,10.4108,10.4192,13644.5242
2007-12-11 13:20:00,24.85,24.9,24.84,24.88,25314.183123877912,10.4192,10.4401,10.415,10.4317,25314.1831
2007-12-11 13:25:00,24.88,24.89,24.84,24.85,11310.592459605024,10.4317,10.4359,10.415,10.4192,11310.5925
2007-12-11 13:30:00,24.85,24.85,24.82,24.83,6283.662477558348,10.4192,10.4192,10.4066,10.4108,6283.6625
2007-12-11 13:35:00,24.84,24.84,24.82,24.84,8438.061041292638,10.415,10.415,10.4066,10.415,8438.061
2007-12-11 13:40:00,24.84,24.84,24.82,24.83,8078.994614003589,10.415,10.415,10.4066,10.4108,8078.9946
2007-12-11 13:45:00,24.83,24.85,24.83,24.84,11490.12567324955,10.4108,10.4192,10.4108,10.415,11490.1257
2007-12-11 13:50:00,24.84,24.85,24.83,24.83,17055.6552962298,10.415,10.4192,10.4108,10.4108,17055.6553
2007-12-11 13:55:00,24.84,24.88,24.83,24.88,10771.992818671451,10.415,10.4317,10.4108,10.4317,10771.9928
2007-12-11 14:00:00,24.88,24.88,24.84,24.84,15619.389587073609,10.4317,10.4317,10.415,10.415,15619.3896
2007-12-11 14:05:00,24.85,24.86,24.8,24.85,30700.17953321364,10.4192,10.4234,10.3982,10.4192,30700.1795
2007-12-11 14:10:00,24.85,24.88,24.78,24.84,52782.76481149012,10.4192,10.4317,10.3898,10.415,52782.7648
2007-12-11 14:15:00,24.83,24.87,24.64,24.69,103949.73070017953,10.4108,10.4275,10.3311,10.3521,103949.7307
2007-12-11 14:20:00,24.69,24.7,24.49,24.54,29982.046678635543,10.3521,10.3563,10.2682,10.2892,29982.0467
2007-12-11 14:25:00,24.54,24.59,24.49,24.54,24596.050269299816,10.2892,10.3101,10.2682,10.2892,24596.0503
2007-12-11 14:30:00,24.54,24.54,24.45,24.47,15619.389587073609,10.2892,10.2892,10.2514,10.2598,15619.3896
2007-12-11 14:35:00,24.48,24.48,24.35,24.42,30520.64631956912,10.264,10.264,10.2095,10.2389,30520.6463
2007-12-11 14:40:00,24.42,24.44,24.35,24.39,24416.51705565529,10.2389,10.2473,10.2095,10.2263,24416.5171
2007-12-11 14:45:00,24.39,24.44,24.39,24.44,14721.723518850986,10.2263,10.2473,10.2263,10.2473,14721.7235
2007-12-11 14:50:00,24.45,24.52,24.44,24.51,24236.98384201077,10.2514,10.2808,10.2473,10.2766,24236.9838
2007-12-11 14:55:00,24.51,24.56,24.46,24.46,24596.050269299816,10.2766,10.2976,10.2556,10.2556,24596.0503
2007-12-11 15:00:00,24.47,24.52,24.44,24.51,68940.7540394973,10.2598,10.2808,10.2473,10.2766,68940.754
2007-12-11 15:05:00,24.5,24.53,24.47,24.49,23518.85098743267,10.2724,10.285,10.2598,10.2682,23518.851
2007-12-11 15:10:00,24.5,24.55,24.49,24.54,40574.50628366247,10.2724,10.2934,10.2682,10.2892,40574.5063
2007-12-11 15:15:00,24.54,24.57,24.45,24.46,33034.11131059245,10.2892,10.3018,10.2514,10.2556,33034.1113
2007-12-11 15:20:00,24.45,24.46,24.4,24.42,30700.17953321364,10.2514,10.2556,10.2305,10.2389,30700.1795
2007-12-11 15:25:00,24.41,24.47,24.41,24.42,15978.456014362657,10.2347,10.2598,10.2347,10.2389,15978.456
2007-12-11 15:30:00,24.42,24.46,24.41,24.41,23518.85098743267,10.2389,10.2556,10.2347,10.2347,23518.851
2007-12-11 15:35:00,24.41,24.42,24.35,24.36,34111.3105924596,10.2347,10.2389,10.2095,10.2137,34111.3106
2007-12-11 15:40:00,24.36,24.4,24.34,24.34,53321.36445242369,10.2137,10.2305,10.2053,10.2053,53321.3645
2007-12-11 15:45:00,24.35,24.35,24.32,24.33,31238.779174147214,10.2095,10.2095,10.1969,10.2011,31238.7792
2007-12-11 15:50:00,24.33,24.35,24.31,24.35,57989.22800718132,10.2011,10.2095,10.1927,10.2095,57989.228
2007-12-11 15:55:00,24.34,24.37,24.29,24.3,76301.6157989228,10.2053,10.2179,10.1844,10.1886,76301.6158
2007-12-12 09:30:00,24.94,25.01,24.79,25.01,15978.456014362657,10.4569,10.4862,10.394,10.4862,15978.456
2007-12-12 09:35:00,24.95,25.0,24.82,24.83,15798.92280071813,10.4611,10.4821,10.4066,10.4108,15798.9228
2007-12-12 09:40:00,24.8,24.85,24.77,24.78,12746.85816876122,10.3982,10.4192,10.3856,10.3898,12746.8582
2007-12-12 09:45:00,24.78,24.79,24.72,24.76,19928.186714542186,10.3898,10.394,10.3647,10.3814,19928.1867
2007-12-12 09:50:00,24.75,24.85,24.75,24.81,34111.3105924596,10.3772,10.4192,10.3772,10.4024,34111.3106
2007-12-12 09:55:00,24.82,24.94,24.81,24.86,23339.31777378815,10.4066,10.4569,10.4024,10.4234,23339.3178
2007-12-12 10:00:00,24.86,24.9,24.68,24.75,46319.56912028725,10.4234,10.4401,10.3479,10.3772,46319.5691
2007-12-12 10:05:00,24.74,24.79,24.74,24.75,24416.51705565529,10.373,10.394,10.373,10.3772,24416.5171
2007-12-12 10:10:00,24.76,24.79,24.75,24.79,6463.195691202872,10.3814,10.394,10.3772,10.394,6463.1957
2007-12-12 10:15:00,24.79,24.79,24.74,24.79,16157.989228007178,10.394,10.394,10.373,10.394,16157.9892
2007-12-12 10:20:00,24.79,24.79,24.77,24.78,8258.527827648113,10.394,10.394,10.3856,10.3898,8258.5278
2007-12-12 10:25:00,24.78,24.78,24.68,24.75,34111.3105924596,10.3898,10.3898,10.3479,10.3772,34111.3106
2007-12-12 10:30:00,24.73,24.74,24.69,24.71,7719.928186714541,10.3688,10.373,10.3521,10.3605,7719.9282
2007-12-12 10:35:00,24.71,24.71,24.66,24.66,10592.459605026928,10.3605,10.3605,10.3395,10.3395,10592.4596
2007-12-12 10:40:00,24.66,24.66,24.61,24.66,8078.994614003589,10.3395,10.3395,10.3185,10.3395,8078.9946
2007-12-12 10:45:00,24.66,24.69,24.57,24.57,8617.594254937163,10.3395,10.3521,10.3018,10.3018,8617.5943
2007-12-12 10:50:00,24.59,24.63,24.59,24.6,12567.324955116695,10.3101,10.3269,10.3101,10.3143,12567.325
2007-12-12 10:55:00,24.6,24.6,24.57,24.59,3949.730700179533,10.3143,10.3143,10.3018,10.3101,3949.7307
2007-12-12 11:00:00,24.59,24.65,24.59,24.65,5206.463195691202,10.3101,10.3353,10.3101,10.3353,5206.4632
2007-12-12 11:05:00,24.65,24.65,24.62,24.62,16876.122082585276,10.3353,10.3353,10.3227,10.3227,16876.1221
2007-12-12 11:10:00,24.64,24.66,24.61,24.62,19748.653500897664,10.3311,10.3395,10.3185,10.3227,19748.6535
2007-12-12 11:15:00,24.62,24.64,24.57,24.64,9694.793536804307,10.3227,10.3311,10.3018,10.3311,9694.7935
2007-12-12 11:20:00,24.65,24.65,24.62,24.62,18671.45421903052,10.3353,10.3353,10.3227,10.3227,18671.4542
2007-12-12 11:25:00,24.62,24.65,24.59,24.62,14901.256732495507,10.3227,10.3353,10.3101,10.3227,14901.2567
2007-12-12 11:30:00,24.62,24.64,24.58,24.63,23877.91741472172,10.3227,10.3311,10.306,10.3269,23877.9174
2007-12-12 11:35:00,24.61,24.64,24.61,24.64,13824.057450628365,10.3185,10.3311,10.3185,10.3311,13824.0575
2007-12-12 11:40:00,24.64,24.66,24.63,24.63,6104.129263913823,10.3311,10.3395,10.3269,10.3269,6104.1293
2007-12-12 11:45:00,24.65,24.66,24.64,24.66,7181.328545780969,10.3353,10.3395,10.3311,10.3395,7181.3285
2007-12-12 11:50:00,24.66,24.66,24.64,24.65,7719.928186714541,10.3395,10.3395,10.3311,10.3353,7719.9282
2007-12-12 11:55:00,24.64,24.64,24.62,24.64,4129.2639138240565,10.3311,10.3311,10.3227,10.3311,4129.2639
2007-12-12 12:00:00,24.65,24.67,24.64,24.65,9515.260323159782,10.3353,10.3437,10.3311,10.3353,9515.2603
2007-12-12 12:05:00,24.64,24.65,24.62,24.64,7360.861759425493,10.3311,10.3353,10.3227,10.3311,7360.8618
2007-12-12 12:10:00,24.63,24.64,24.61,24.64,4129.2639138240565,10.3269,10.3311,10.3185,10.3311,4129.2639
2007-12-12 12:15:00,24.63,24.63,24.61,24.62,7899.461400359065,10.3269,10.3269,10.3185,10.3227,7899.4614
2007-12-12 12:20:00,24.61,24.65,24.61,24.65,9156.193895870734,10.3185,10.3353,10.3185,10.3353,9156.1939
2007-12-12 12:25:00,24.64,24.66,24.63,24.63,7899.461400359065,10.3311,10.3395,10.3269,10.3269,7899.4614
2007-12-12 12:30:00,24.62,24.62,24.57,24.58,8078.994614003589,10.3227,10.3227,10.3018,10.306,8078.9946
2007-12-12 12:35:00,24.57,24.58,24.55,24.56,8976.660682226211,10.3018,10.306,10.2934,10.2976,8976.6607
2007-12-12 12:40:00,24.55,24.56,24.51,24.52,7181.328545780969,10.2934,10.2976,10.2766,10.2808,7181.3285
2007-12-12 12:45:00,24.52,24.52,24.44,24.47,12028.725314183122,10.2808,10.2808,10.2473,10.2598,12028.7253
2007-12-12 12:50:00,24.45,24.5,24.44,24.46,12746.85816876122,10.2514,10.2724,10.2473,10.2556,12746.8582
2007-12-12 12:55:00,24.45,24.49,24.45,24.49,5745.062836624775,10.2514,10.2682,10.2514,10.2682,5745.0628
2007-12-12 13:00:00,24.47,24.49,24.44,24.46,8078.994614003589,10.2598,10.2682,10.2473,10.2556,8078.9946
2007-12-12 13:05:00,24.46,24.5,24.46,24.5,7719.928186714541,10.2556,10.2724,10.2556,10.2724,7719.9282
2007-12-12 13:10:00,24.5,24.52,24.5,24.51,11131.0592459605,10.2724,10.2808,10.2724,10.2766,11131.0592
2007-12-12 13:15:00,24.51,24.52,24.5,24.51,4308.7971274685815,10.2766,10.2808,10.2724,10.2766,4308.7971
2007-12-12 13:20:00,24.52,24.52,24.51,24.52,6104.129263913823,10.2808,10.2808,10.2766,10.2808,6104.1293
2007-12-12 13:25:00,24.52,24.54,24.49,24.5,21903.05206463196,10.2808,10.2892,10.2682,10.2724,21903.0521
2007-12-12 13:30:00,24.47,24.5,24.42,24.43,31418.31238779173,10.2598,10.2724,10.2389,10.2431,31418.3124
2007-12-12 13:35:00,24.42,24.5,24.42,24.5,49730.7001795332,10.2389,10.2724,10.2389,10.2724,49730.7002
2007-12-12 13:40:00,24.49,24.52,24.47,24.47,13105.924596050269,10.2682,10.2808,10.2598,10.2598,13105.9246
2007-12-12 13:45:00,24.47,24.47,24.42,24.46,18671.45421903052,10.2598,10.2598,10.2389,10.2556,18671.4542
2007-12-12 13:50:00,24.46,24.47,24.4,24.44,26211.849192100533,10.2556,10.2598,10.2305,10.2473,26211.8492
2007-12-12 13:55:00,24.45,24.45,24.42,24.44,25673.24955116696,10.2514,10.2514,10.2389,10.2473,25673.2496
2007-12-12 14:00:00,24.45,24.45,24.42,24.45,26929.98204667864,10.2514,10.2514,10.2389,10.2514,26929.982
2007-12-12 14:05:00,24.44,24.47,24.42,24.42,31777.378815080785,10.2473,10.2598,10.2389,10.2389,31777.3788
2007-12-12 14:10:00,24.41,24.42,24.35,24.39,26032.31597845601,10.2347,10.2389,10.2095,10.2263,26032.316
2007-12-12 14:15:00,24.39,24.39,24.37,24.39,14003.590664272888,10.2263,10.2263,10.2179,10.2263,14003.5907
2007-12-12 14:20:00,24.38,24.39,24.3,24.32,33213.64452423698,10.2221,10.2263,10.1886,10.1969,33213.6445
2007-12-12 14:25:00,24.32,24.33,24.27,24.29,31777.378815080785,10.1969,10.2011,10.176,10.1844,31777.3788
2007-12-12 14:30:00,24.26,24.27,24.24,24.24,34470.37701974865,10.1718,10.176,10.1634,10.1634,34470.377
2007-12-12 14:35:00,24.25,24.25,24.21,24.24,43087.97127468581,10.1676,10.1676,10.1508,10.1634,43087.9713
2007-12-12 14:40:00,24.23,24.23,24.2,24.2,43087.97127468581,10.1592,10.1592,10.1466,10.1466,43087.9713
2007-12-12 14:45:00,24.2,24.29,24.19,24.29,30161.579892280068,10.1466,10.1844,10.1424,10.1844,30161.5799
2007-12-12 14:50:00,24.29,24.33,24.29,24.31,8976.660682226211,10.1844,10.2011,10.1844,10.1927,8976.6607
2007-12-12 14:55:00,24.31,24.37,24.26,24.26,21543.985637342907,10.1927,10.2179,10.1718,10.1718,21543.9856
2007-12-12 15:00:00,24.25,24.28,23.92,23.95,197127.4685816876,10.1676,10.1802,10.0292,10.0418,197127.4686
2007-12-12 15:05:00,23.93,24.05,23.92,24.03,73788.15080789945,10.0334,10.0837,10.0292,10.0753,73788.1508
2007-12-12 15:10:00,24.04,24.04,23.95,23.96,35547.576301615794,10.0795,10.0795,10.0418,10.046,35547.5763
2007-12-12 15:15:00,23.98,24.02,23.9,24.02,28725.314183123875,10.0544,10.0712,10.0208,10.0712,28725.3142
2007-12-12 15:20:00,24.01,24.1,24.01,24.06,74865.3500897666,10.067,10.1047,10.067,10.0879,74865.3501
2007-12-12 15:25:00,24.06,24.11,24.05,24.11,21543.985637342907,10.0879,10.1089,10.0837,10.1089,21543.9856
2007-12-12 15:30:00,24.1,24.14,24.07,24.11,26929.98204667864,10.1047,10.1215,10.0921,10.1089,26929.982
2007-12-12 15:35:00,24.1,24.13,23.98,24.06,35906.642728904844,10.1047,10.1173,10.0544,10.0879,35906.6427
2007-12-12 15:40:00,24.06,24.14,24.03,24.12,54398.56373429084,10.0879,10.1215,10.0753,10.1131,54398.5637
2007-12-12 15:45:00,24.12,24.26,24.1,24.26,46499.10233393177,10.1131,10.1718,10.1047,10.1718,46499.1023
2007-12-12 15:50:00,24.25,24.29,24.14,24.24,166606.82226211845,10.1676,10.1844,10.1215,10.1634,166606.8223
2007-12-12 15:55:00,24.23,24.3,24.23,24.29,49730.7001795332,10.1592,10.1886,10.1592,10.1844,49730.7002
2007-12-13 09:30:00,24.13,24.43,24.13,24.3,21723.518850987428,10.1173,10.2431,10.1173,10.1886,21723.5189
2007-12-13 09:35:00,24.27,24.34,24.27,24.3,10592.459605026928,10.176,10.2053,10.176,10.1886,10592.4596
2007-12-13 09:40:00,24.33,24.36,24.3,24.36,12746.85816876122,10.2011,10.2137,10.1886,10.2137,12746.8582
2007-12-13 09:45:00,24.37,24.37,24.3,24.3,9335.72710951526,10.2179,10.2179,10.1886,10.1886,9335.7271
2007-12-13 09:50:00,24.3,24.32,24.17,24.17,18132.854578096943,10.1886,10.1969,10.134,10.134,18132.8546
2007-12-13 09:55:00,24.18,24.2,24.16,24.2,4847.396768402154,10.1382,10.1466,10.1299,10.1466,4847.3968
2007-12-13 10:00:00,24.19,24.28,24.12,24.16,22082.58527827648,10.1424,10.1802,10.1131,10.1299,22082.5853
2007-12-13 10:05:00,24.16,24.2,24.15,24.15,7719.928186714541,10.1299,10.1466,10.1257,10.1257,7719.9282
2007-12-13 10:10:00,24.17,24.19,24.13,24.13,17055.6552962298,10.134,10.1424,10.1173,10.1173,17055.6553
2007-12-13 10:15:00,24.13,24.2,24.13,24.18,9515.260323159782,10.1173,10.1466,10.1173,10.1382,9515.2603
2007-12-13 10:20:00,24.19,24.26,24.18,24.2,10233.39317773788,10.1424,10.1718,10.1382,10.1466,10233.3932
2007-12-13 10:25:00,24.19,24.2,24.13,24.14,8078.994614003589,10.1424,10.1466,10.1173,10.1215,8078.9946
2007-12-13 10:30:00,24.14,24.17,24.04,24.05,17594.254937163372,10.1215,10.134,10.0795,10.0837,17594.2549
2007-12-13 10:35:00,24.04,24.05,23.99,24.03,23877.91741472172,10.0795,10.0837,10.0586,10.0753,23877.9174
2007-12-13 10:40:00,24.03,24.08,24.03,24.06,12567.324955116695,10.0753,10.0963,10.0753,10.0879,12567.325
2007-12-13 10:45:00,24.07,24.07,24.01,24.06,13105.924596050269,10.0921,10.0921,10.067,10.0879,13105.9246
2007-12-13 10:50:00,24.06,24.08,24.03,24.04,7540.394973070017,10.0879,10.0963,10.0753,10.0795,7540.395
2007-12-13 10:55:00,24.03,24.03,23.92,23.94,6822.26211849192,10.0753,10.0753,10.0292,10.0376,6822.2621
2007-12-13 11:00:00,23.93,23.98,23.93,23.98,14003.590664272888,10.0334,10.0544,10.0334,10.0544,14003.5907
2007-12-13 11:05:00,23.98,23.99,23.92,23.99,9515.260323159782,10.0544,10.0586,10.0292,10.0586,9515.2603
2007-12-13 11:10:00,24.01,24.03,23.98,23.98,6822.26211849192,10.067,10.0753,10.0544,10.0544,6822.2621
2007-12-13 11:15:00,23.98,24.03,23.98,24.0,7360.861759425493,10.0544,10.0753,10.0544,10.0628,7360.8618
2007-12-13 11:20:00,24.0,24.01,23.98,24.0,4847.396768402154,10.0628,10.067,10.0544,10.0628,4847.3968
2007-12-13 11:25:00,24.0,24.02,23.98,24.02,3770.197486535009,10.0628,10.0712,10.0544,10.0712,3770.1975
2007-12-13 11:30:00,24.01,24.02,23.98,24.01,5385.996409335727,10.067,10.0712,10.0544,10.067,5385.9964
2007-12-13 11:35:00,24.01,24.05,24.0,24.01,7360.861759425493,10.067,10.0837,10.0628,10.067,7360.8618
2007-12-13 11:40:00,24.01,24.05,24.01,24.04,7001.795332136444,10.067,10.0837,10.067,10.0795,7001.7953
2007-12-13 11:45:00,24.03,24.05,24.02,24.03,4129.2639138240565,10.0753,10.0837,10.0712,10.0753,4129.2639
2007-12-13 11:50:00,24.03,24.1,24.03,24.08,8617.594254937163,10.0753,10.1047,10.0753,10.0963,8617.5943
2007-12-13 11:55:00,24.08,24.09,24.05,24.06,29263.913824057447,10.0963,10.1005,10.0837,10.0879,29263.9138
2007-12-13 12:00:00,24.05,24.06,24.02,24.06,10053.859964093355,10.0837,10.0879,10.0712,10.0879,10053.86
2007-12-13 12:05:00,24.06,24.08,24.06,24.08,6642.728904847396,10.0879,10.0963,10.0879,10.0963,6642.7289
2007-12-13 12:10:00,24.07,24.09,24.07,24.07,1795.3321364452422,10.0921,10.1005,10.0921,10.0921,1795.3321
2007-12-13 12:15:00,24.08,24.09,24.06,24.06,4667.86355475763,10.0963,10.1005,10.0879,10.0879,4667.8636
2007-12-13 12:20:00,24.06,24.07,24.0,24.0,3590.6642728904844,10.0879,10.0921,10.0628,10.0628,3590.6643
2007-12-13 12:25:00,23.98,24.0,23.98,23.98,3949.730700179533,10.0544,10.0628,10.0544,10.0544,3949.7307
2007-12-13 12:30:00,23.98,24.0,23.97,24.0,4667.86355475763,10.0544,10.0628,10.0502,10.0628,4667.8636
2007-12-13 12:35:00,24.0,24.01,24.0,24.01,1974.8653500897665,10.0628,10.067,10.0628,10.067,1974.8654
2007-12-13 12:40:00,24.01,24.01,23.93,23.94,5745.062836624775,10.067,10.067,10.0334,10.0376,5745.0628
2007-12-13 12:45:00,23.94,23.96,23.94,23.96,2154.3985637342907,10.0376,10.046,10.0376,10.046,2154.3986
2007-12-13 12:50:00,23.96,23.99,23.95,23.98,4667.86355475763,10.046,10.0586,10.0418,10.0544,4667.8636
2007-12-13 12:55:00,23.99,23.99,23.97,23.98,2513.464991023339,10.0586,10.0586,10.0502,10.0544,2513.465
2007-12-13 13:00:00,23.98,23.99,23.98,23.99,2872.531418312388,10.0544,10.0586,10.0544,10.0586,2872.5314
2007-12-13 13:05:00,24.0,24.01,23.99,24.01,3590.6642728904844,10.0628,10.067,10.0586,10.067,3590.6643
2007-12-13 13:10:00,24.01,24.01,23.97,23.97,7899.461400359065,10.067,10.067,10.0502,10.0502,7899.4614
2007-12-13 13:15:00,23.97,23.98,23.92,23.93,7001.795332136444,10.0502,10.0544,10.0292,10.0334,7001.7953
2007-12-13 13:20:00,23.92,23.95,23.87,23.93,14003.590664272888,10.0292,10.0418,10.0083,10.0334,14003.5907
2007-12-13 13:25:00,23.94,23.97,23.93,23.97,2872.531418312388,10.0376,10.0502,10.0334,10.0502,2872.5314
2007-12-13 13:30:00,23.97,23.97,23.96,23.96,1615.798922800718,10.0502,10.0502,10.046,10.046,1615.7989
2007-12-13 13:35:00,23.97,23.97,23.92,23.92,7899.461400359065,10.0502,10.0502,10.0292,10.0292,7899.4614
2007-12-13 13:40:00,23.93,23.94,23.9,23.93,9335.72710951526,10.0334,10.0376,10.0208,10.0334,9335.7271
2007-12-13 13:45:00,23.92,23.93,23.9,23.91,5026.929982046678,10.0292,10.0334,10.0208,10.025,5026.93
2007-12-13 13:50:00,23.91,23.96,23.91,23.96,4847.396768402154,10.025,10.046,10.025,10.046,4847.3968
2007-12-13 13:55:00,23.96,23.97,23.92,23.92,10233.39317773788,10.046,10.0502,10.0292,10.0292,10233.3932
2007-12-13 14:00:00,23.93,23.97,23.91,23.97,24775.58348294434,10.0334,10.0502,10.025,10.0502,24775.5835
2007-12-13 14:05:00,23.97,24.0,23.96,23.97,18491.921005386,10.0502,10.0628,10.046,10.0502,18491.921
2007-12-13 14:10:00,23.98,23.98,23.96,23.97,3590.6642728904844,10.0544,10.0544,10.046,10.0502,3590.6643
2007-12-13 14:15:00,23.98,24.07,23.98,24.07,11490.12567324955,10.0544,10.0921,10.0544,10.0921,11490.1257
2007-12-13 14:20:00,24.06,24.08,24.03,24.07,17953.321364452422,10.0879,10.0963,10.0753,10.0921,17953.3214
2007-12-13 14:25:00,24.07,24.07,24.02,24.04,10053.859964093355,10.0921,10.0921,10.0712,10.0795,10053.86
2007-12-13 14:30:00,24.05,24.06,24.03,24.04,8078.994614003589,10.0837,10.0879,10.0753,10.0795,8078.9946
2007-12-13 14:35:00,24.03,24.06,24.02,24.04,7360.861759425493,10.0753,10.0879,10.0712,10.0795,7360.8618
2007-12-13 14:40:00,24.03,24.04,24.02,24.02,6463.195691202872,10.0753,10.0795,10.0712,10.0712,6463.1957
2007-12-13 14:45:00,24.01,24.02,23.98,24.02,14183.123877917413,10.067,10.0712,10.0544,10.0712,14183.1239
2007-12-13 14:50:00,24.02,24.03,24.02,24.03,2872.531418312388,10.0712,10.0753,10.0712,10.0753,2872.5314
2007-12-13 14:55:00,24.02,24.03,23.99,24.0,5924.596050269299,10.0712,10.0753,10.0586,10.0628,5924.5961
2007-12-13 15:00:00,23.99,24.05,23.99,24.05,7181.328545780969,10.0586,10.0837,10.0586,10.0837,7181.3285
2007-12-13 15:05:00,24.05,24.06,24.02,24.03,5565.529622980251,10.0837,10.0879,10.0712,10.0753,5565.5296
2007-12-13 15:10:00,24.04,24.04,23.98,23.98,4667.86355475763,10.0795,10.0795,10.0544,10.0544,4667.8636
2007-12-13 15:15:00,23.98,24.03,23.96,24.02,10771.992818671451,10.0544,10.0753,10.046,10.0712,10771.9928
2007-12-13 15:20:00,24.03,24.04,23.99,24.01,10771.992818671451,10.0753,10.0795,10.0586,10.067,10771.9928
2007-12-13 15:25:00,24.01,24.1,24.01,24.1,18312.38779174147,10.067,10.1047,10.067,10.1047,18312.3878
2007-12-13 15:30:00,24.1,24.11,24.06,24.08,37881.50807899461,10.1047,10.1089,10.0879,10.0963,37881.5081
2007-12-13 15:35:00,24.08,24.08,24.04,24.06,18850.987432675043,10.0963,10.0963,10.0795,10.0879,18850.9874
2007-12-13 15:40:00,24.07,24.11,24.06,24.11,16517.055655296226,10.0921,10.1089,10.0879,10.1089,16517.0557
2007-12-13 15:45:00,24.11,24.18,24.11,24.15,20466.78635547576,10.1089,10.1382,10.1089,10.1257,20466.7864
2007-12-13 15:50:00,24.12,24.17,24.1,24.16,17773.788150807897,10.1131,10.134,10.1047,10.1299,17773.7882
2007-12-13 15:55:00,24.15,24.2,24.15,24.16,43267.504488330334,10.1257,10.1466,10.1257,10.1299,43267.5045
2007-12-14 09:30:00,23.97,24.03,23.97,23.97,9515.260323159782,10.0502,10.0753,10.0502,10.0502,9515.2603
2007-12-14 09:35:00,23.99,24.01,23.95,23.98,7719.928186714541,10.0586,10.067,10.0418,10.0544,7719.9282
2007-12-14 09:40:00,24.0,24.0,23.93,23.96,6104.129263913823,10.0628,10.0628,10.0334,10.046,6104.1293
2007-12-14 09:45:00,23.97,23.97,23.96,23.96,8078.994614003589,10.0502,10.0502,10.046,10.046,8078.9946
2007-12-14 09:50:00,23.96,23.98,23.93,23.96,23159.784560143624,10.046,10.0544,10.0334,10.046,23159.7846
2007-12-14 09:55:00,23.96,23.97,23.92,23.95,12926.391382405744,10.046,10.0502,10.0292,10.0418,12926.3914
2007-12-14 10:00:00,23.93,23.98,23.93,23.97,14183.123877917413,10.0334,10.0544,10.0334,10.0502,14183.1239
2007-12-14 10:05:00,23.97,24.07,23.97,24.05,18850.987432675043,10.0502,10.0921,10.0502,10.0837,18850.9874
2007-12-14 10:10:00,24.06,24.09,24.05,24.07,10771.992818671451,10.0879,10.1005,10.0837,10.0921,10771.9928
2007-12-14 10:15:00,24.07,24.09,24.05,24.06,8258.527827648113,10.0921,10.1005,10.0837,10.0879,8258.5278
2007-12-14 10:20:00,24.06,24.07,24.01,24.01,7899.461400359065,10.0879,10.0921,10.067,10.067,7899.4614
2007-12-14 10:25:00,24.0,24.06,24.0,24.06,10951.526032315976,10.0628,10.0879,10.0628,10.0879,10951.526
2007-12-14 10:30:00,24.04,24.06,24.02,24.04,8438.061041292638,10.0795,10.0879,10.0712,10.0795,8438.061
2007-12-14 10:35:00,24.04,24.04,24.0,24.0,7001.795332136444,10.0795,10.0795,10.0628,10.0628,7001.7953
2007-12-14 10:40:00,24.0,24.06,24.0,24.05,17235.188509874326,10.0628,10.0879,10.0628,10.0837,17235.1885
2007-12-14 10:45:00,24.06,24.08,24.04,24.08,12028.725314183122,10.0879,10.0963,10.0795,10.0963,12028.7253
2007-12-14 10:50:00,24.08,24.13,24.08,24.1,12567.324955116695,10.0963,10.1173,10.0963,10.1047,12567.325
2007-12-14 10:55:00,24.1,24.14,24.08,24.13,6822.26211849192,10.1047,10.1215,10.0963,10.1173,6822.2621
2007-12-14 11:00:00,24.14,24.18,24.13,24.16,27289.04847396768,10.1215,10.1382,10.1173,10.1299,27289.0485
2007-12-14 11:05:00,24.17,24.18,24.16,24.18,12746.85816876122,10.134,10.1382,10.1299,10.1382,12746.8582
2007-12-14 11:10:00,24.19,24.19,24.17,24.18,7360.861759425493,10.1424,10.1424,10.134,10.1382,7360.8618
2007-12-14 11:15:00,24.18,24.22,24.17,24.21,18491.921005386,10.1382,10.155,10.134,10.1508,18491.921
2007-12-14 11:20:00,24.21,24.23,24.21,24.22,9335.72710951526,10.1508,10.1592,10.1508,10.155,9335.7271
2007-12-14 11:25:00,24.23,24.25,24.21,24.22,24057.450628366245,10.1592,10.1676,10.1508,10.155,24057.4506
2007-12-14 11:30:00,24.22,24.24,24.2,24.24,11669.658886894074,10.155,10.1634,10.1466,10.1634,11669.6589
2007-12-14 11:35:00,24.22,24.22,24.2,24.22,8976.660682226211,10.155,10.155,10.1466,10.155,8976.6607
2007-12-14 11:40:00,24.22,24.24,24.22,24.22,8797.127468581686,10.155,10.1634,10.155,10.155,8797.1275
2007-12-14 11:45:00,24.24,24.24,24.21,24.22,22980.2513464991,10.1634,10.1634,10.1508,10.155,22980.2513
2007-12-14 11:50:00,24.24,24.26,24.23,24.25,10233.39317773788,10.1634,10.1718,10.1592,10.1676,10233.3932
2007-12-14 11:55:00,24.26,24.26,24.21,24.22,7360.861759425493,10.1718,10.1718,10.1508,10.155,7360.8618
2007-12-14 12:00:00,24.22,24.25,24.22,24.25,8438.061041292638,10.155,10.1676,10.155,10.1676,8438.061
2007-12-14 12:05:00,24.25,24.25,24.22,24.23,3590.6642728904844,10.1676,10.1676,10.155,10.1592,3590.6643
2007-12-14 12:10:00,24.23,24.24,24.22,24.22,7360.861759425493,10.1592,10.1634,10.155,10.155,7360.8618
2007-12-14 12:15:00,24.22,24.23,24.21,24.21,9694.793536804307,10.155,10.1592,10.1508,10.1508,9694.7935
2007-12-14 12:20:00,24.21,24.24,24.21,24.21,8258.527827648113,10.1508,10.1634,10.1508,10.1508,8258.5278
2007-12-14 12:25:00,24.22,24.24,24.19,24.2,18850.987432675043,10.155,10.1634,10.1424,10.1466,18850.9874
2007-12-14 12:30:00,24.2,24.22,24.19,24.2,12028.725314183122,10.1466,10.155,10.1424,10.1466,12028.7253
2007-12-14 12:35:00,24.21,24.22,24.19,24.2,9874.326750448832,10.1508,10.155,10.1424,10.1466,9874.3268
2007-12-14 12:40:00,24.2,24.23,24.2,24.21,7540.394973070017,10.1466,10.1592,10.1466,10.1508,7540.395
2007-12-14 12:45:00,24.22,24.24,24.22,24.22,8976.660682226211,10.155,10.1634,10.155,10.155,8976.6607
2007-12-14 12:50:00,24.24,24.3,24.22,24.25,18132.854578096943,10.1634,10.1886,10.155,10.1676,18132.8546
2007-12-14 12:55:00,24.26,24.27,24.25,24.26,12926.391382405744,10.1718,10.176,10.1676,10.1718,12926.3914
2007-12-14 13:00:00,24.26,24.27,24.25,24.26,7719.928186714541,10.1718,10.176,10.1676,10.1718,7719.9282
2007-12-14 13:05:00,24.25,24.29,24.25,24.28,10412.926391382403,10.1676,10.1844,10.1676,10.1802,10412.9264
2007-12-14 13:10:00,24.28,24.33,24.27,24.31,14721.723518850986,10.1802,10.2011,10.176,10.1927,14721.7235
2007-12-14 13:15:00,24.32,24.32,24.27,24.27,6822.26211849192,10.1969,10.1969,10.176,10.176,6822.2621
2007-12-14 13:20:00,24.28,24.32,24.27,24.31,10951.526032315976,10.1802,10.1969,10.176,10.1927,10951.526
2007-12-14 13:25:00,24.32,24.36,24.32,24.34,11490.12567324955,10.1969,10.2137,10.1969,10.2053,11490.1257
2007-12-14 13:30:00,24.35,24.35,24.29,24.31,5745.062836624775,10.2095,10.2095,10.1844,10.1927,5745.0628
2007-12-14 13:35:00,24.31,24.32,24.3,24.31,4488.3303411131055,10.1927,10.1969,10.1886,10.1927,4488.3303
2007-12-14 13:40:00,24.32,24.33,24.31,24.31,5026.929982046678,10.1969,10.2011,10.1927,10.1927,5026.93
2007-12-14 13:45:00,24.33,24.33,24.29,24.31,9515.260323159782,10.2011,10.2011,10.1844,10.1927,9515.2603
2007-12-14 13:50:00,24.31,24.33,24.3,24.3,11849.192100538598,10.1927,10.2011,10.1886,10.1886,11849.1921
2007-12-14 13:55:00,24.3,24.31,24.29,24.29,7001.795332136444,10.1886,10.1927,10.1844,10.1844,7001.7953
2007-12-14 14:00:00,24.29,24.32,24.26,24.27,10771.992818671451,10.1844,10.1969,10.1718,10.176,10771.9928
2007-12-14 14:05:00,24.26,24.3,24.25,24.27,8976.660682226211,10.1718,10.1886,10.1676,10.176,8976.6607
2007-12-14 14:10:00,24.29,24.32,24.28,24.31,7360.861759425493,10.1844,10.1969,10.1802,10.1927,7360.8618
2007-12-14 14:15:00,24.31,24.31,24.29,24.29,12208.258527827646,10.1927,10.1927,10.1844,10.1844,12208.2585
2007-12-14 14:20:00,24.31,24.31,24.29,24.29,5924.596050269299,10.1927,10.1927,10.1844,10.1844,5924.5961
2007-12-14 14:25:00,24.3,24.31,24.29,24.3,5565.529622980251,10.1886,10.1927,10.1844,10.1886,5565.5296
2007-12-14 14:30:00,24.29,24.34,24.28,24.32,15619.389587073609,10.1844,10.2053,10.1802,10.1969,15619.3896
2007-12-14 14:35:00,24.31,24.32,24.29,24.3,25852.782764811487,10.1927,10.1969,10.1844,10.1886,25852.7828
2007-12-14 14:40:00,24.31,24.34,24.31,24.34,6822.26211849192,10.1927,10.2053,10.1927,10.2053,6822.2621
2007-12-14 14:45:00,24.32,24.34,24.31,24.31,5206.463195691202,10.1969,10.2053,10.1927,10.1927,5206.4632
2007-12-14 14:50:00,24.3,24.31,24.26,24.3,12926.391382405744,10.1886,10.1927,10.1718,10.1886,12926.3914
2007-12-14 14:55:00,24.3,24.32,24.22,24.24,10233.39317773788,10.1886,10.1969,10.155,10.1634,10233.3932
2007-12-14 15:00:00,24.24,24.25,24.18,24.19,15619.389587073609,10.1634,10.1676,10.1382,10.1424,15619.3896
2007-12-14 15:05:00,24.21,24.27,24.21,24.27,12208.258527827646,10.1508,10.176,10.1508,10.176,12208.2585
2007-12-14 15:10:00,24.27,24.27,24.25,24.27,9156.193895870734,10.176,10.176,10.1676,10.176,9156.1939
2007-12-14 15:15:00,24.25,24.26,24.21,24.24,33034.11131059245,10.1676,10.1718,10.1508,10.1634,33034.1113
2007-12-14 15:20:00,24.25,24.26,24.23,24.26,26750.44883303411,10.1676,10.1718,10.1592,10.1718,26750.4488
2007-12-14 15:25:00,24.26,24.27,24.24,24.27,11310.592459605024,10.1718,10.176,10.1634,10.176,11310.5925
2007-12-14 15:30:00,24.26,24.3,24.26,24.29,27289.04847396768,10.1718,10.1886,10.1718,10.1844,27289.0485
2007-12-14 15:35:00,24.3,24.35,24.28,24.29,35547.576301615794,10.1886,10.2095,10.1802,10.1844,35547.5763
2007-12-14 15:40:00,24.29,24.35,24.27,24.31,43087.97127468581,10.1844,10.2095,10.176,10.1927,43087.9713
2007-12-14 15:45:00,24.33,24.33,24.29,24.3,23698.384201077195,10.2011,10.2011,10.1844,10.1886,23698.3842
2007-12-14 15:50:00,24.3,24.33,24.26,24.32,69479.35368043087,10.1886,10.2011,10.1718,10.1969,69479.3537
2007-12-14 15:55:00,24.32,24.34,24.28,24.29,78815.08078994612,10.1969,10.2053,10.1802,10.1844,78815.0808
2007-12-17 09:30:00,24.24,24.24,24.06,24.06,21005.38599640933,10.1634,10.1634,10.0879,10.0879,21005.386
2007-12-17 09:35:00,24.06,24.1,24.05,24.06,8797.127468581686,10.0879,10.1047,10.0837,10.0879,8797.1275
2007-12-17 09:40:00,24.06,24.11,24.05,24.11,10053.859964093355,10.0879,10.1089,10.0837,10.1089,10053.86
2007-12-17 09:45:00,24.1,24.1,23.97,24.0,21005.38599640933,10.1047,10.1047,10.0502,10.0628,21005.386
2007-12-17 09:50:00,23.97,24.0,23.92,23.93,12028.725314183122,10.0502,10.0628,10.0292,10.0334,12028.7253
2007-12-17 09:55:00,23.93,24.0,23.93,23.98,12567.324955116695,10.0334,10.0628,10.0334,10.0544,12567.325
2007-12-17 10:00:00,23.97,24.06,23.97,24.06,13105.924596050269,10.0502,10.0879,10.0502,10.0879,13105.9246
2007-12-17 10:05:00,24.07,24.08,23.91,23.92,22441.651705565528,10.0921,10.0963,10.025,10.0292,22441.6517
2007-12-17 10:10:00,23.92,23.98,23.91,23.93,25852.782764811487,10.0292,10.0544,10.025,10.0334,25852.7828
2007-12-17 10:15:00,23.93,24.03,23.93,24.02,25852.782764811487,10.0334,10.0753,10.0334,10.0712,25852.7828
2007-12-17 10:20:00,24.02,24.13,24.02,24.1,34111.3105924596,10.0712,10.1173,10.0712,10.1047,34111.3106
2007-12-17 10:25:00,24.1,24.1,24.0,24.0,12746.85816876122,10.1047,10.1047,10.0628,10.0628,12746.8582
2007-12-17 10:30:00,23.99,24.01,23.98,24.01,12387.79174147217,10.0586,10.067,10.0544,10.067,12387.7917
2007-12-17 10:35:00,24.01,24.09,24.0,24.06,19210.05385996409,10.067,10.1005,10.0628,10.0879,19210.0539
2007-12-17 10:40:00,24.07,24.08,24.06,24.08,14003.590664272888,10.0921,10.0963,10.0879,10.0963,14003.5907
2007-12-17 10:45:00,24.07,24.1,24.06,24.07,8438.061041292638,10.0921,10.1047,10.0879,10.0921,8438.061
2007-12-17 10:50:00,24.07,24.07,24.01,24.03,11849.192100538598,10.0921,10.0921,10.067,10.0753,11849.1921
2007-12-17 10:55:00,24.03,24.07,24.03,24.07,7540.394973070017,10.0753,10.0921,10.0753,10.0921,7540.395
2007-12-17 11:00:00,24.06,24.08,24.02,24.02,13285.457809694792,10.0879,10.0963,10.0712,10.0712,13285.4578
2007-12-17 11:05:00,24.02,24.03,24.02,24.02,6822.26211849192,10.0712,10.0753,10.0712,10.0712,6822.2621
2007-12-17 11:10:00,24.02,24.02,24.0,24.01,27109.515260323155,10.0712,10.0712,10.0628,10.067,27109.5153
2007-12-17 11:15:00,24.01,24.02,24.01,24.01,8797.127468581686,10.067,10.0712,10.067,10.067,8797.1275
2007-12-17 11:20:00,24.02,24.03,24.0,24.03,25673.24955116696,10.0712,10.0753,10.0628,10.0753,25673.2496
2007-12-17 11:25:00,24.03,24.04,24.0,24.01,18491.921005386,10.0753,10.0795,10.0628,10.067,18491.921
2007-12-17 11:30:00,24.01,24.03,24.0,24.01,16876.122082585276,10.067,10.0753,10.0628,10.067,16876.1221
2007-12-17 11:35:00,24.01,24.02,24.0,24.01,26570.915619389583,10.067,10.0712,10.0628,10.067,26570.9156
2007-12-17 11:40:00,24.02,24.02,24.0,24.0,24416.51705565529,10.0712,10.0712,10.0628,10.0628,24416.5171
2007-12-17 11:45:00,24.0,24.01,23.98,23.98,17055.6552962298,10.0628,10.067,10.0544,10.0544,17055.6553
2007-12-17 11:50:00,23.98,24.0,23.95,24.0,15260.323159784555,10.0544,10.0628,10.0418,10.0628,15260.3232
2007-12-17 11:55:00,23.98,23.98,23.95,23.96,4847.396768402154,10.0544,10.0544,10.0418,10.046,4847.3968
2007-12-17 12:00:00,23.96,23.96,23.93,23.95,8258.527827648113,10.046,10.046,10.0334,10.0418,8258.5278
2007-12-17 12:05:00,23.95,23.97,23.93,23.97,8976.660682226211,10.0418,10.0502,10.0334,10.0502,8976.6607
2007-12-17 12:10:00,23.97,23.97,23.93,23.93,5565.529622980251,10.0502,10.0502,10.0334,10.0334,5565.5296
2007-12-17 12:15:00,23.94,23.94,23.91,23.93,6642.728904847396,10.0376,10.0376,10.025,10.0334,6642.7289
2007-12-17 12:20:00,23.93,23.94,23.9,23.91,12387.79174147217,10.0334,10.0376,10.0208,10.025,12387.7917
2007-12-17 12:25:00,23.91,23.94,23.91,23.93,3052.0646319569114,10.025,10.0376,10.025,10.0334,3052.0646
2007-12-17 12:30:00,23.94,23.95,23.93,23.95,6283.662477558348,10.0376,10.0418,10.0334,10.0418,6283.6625
2007-12-17 12:35:00,23.95,23.95,23.94,23.95,4847.396768402154,10.0418,10.0418,10.0376,10.0418,4847.3968
2007-12-17 12:40:00,23.95,23.96,23.93,23.93,13105.924596050269,10.0418,10.046,10.0334,10.0334,13105.9246
2007-12-17 12:45:00,23.93,23.98,23.91,23.97,18491.921005386,10.0334,10.0544,10.025,10.0502,18491.921
2007-12-17 12:50:00,23.99,24.0,23.97,24.0,4488.3303411131055,10.0586,10.0628,10.0502,10.0628,4488.3303
2007-12-17 12:55:00,24.01,24.02,24.0,24.02,5745.062836624775,10.067,10.0712,10.0628,10.0712,5745.0628
2007-12-17 13:00:00,24.02,24.02,24.01,24.02,2692.998204667864,10.0712,10.0712,10.067,10.0712,2692.9982
2007-12-17 13:05:00,24.02,24.02,23.99,24.01,24596.050269299816,10.0712,10.0712,10.0586,10.067,24596.0503
2007-12-17 13:10:00,24.01,24.01,24.0,24.01,19928.186714542186,10.067,10.067,10.0628,10.067,19928.1867
2007-12-17 13:15:00,24.0,24.02,23.98,24.01,56014.36265709155,10.0628,10.0712,10.0544,10.067,56014.3627
2007-12-17 13:20:00,24.01,24.03,24.0,24.03,12028.725314183122,10.067,10.0753,10.0628,10.0753,12028.7253
2007-12-17 13:25:00,24.03,24.03,24.0,24.02,5385.996409335727,10.0753,10.0753,10.0628,10.0712,5385.9964
2007-12-17 13:30:00,24.02,24.02,24.01,24.01,4847.396768402154,10.0712,10.0712,10.067,10.067,4847.3968
2007-12-17 13:35:00,24.0,24.02,24.0,24.01,10412.926391382403,10.0628,10.0712,10.0628,10.067,10412.9264
2007-12-17 13:40:00,24.01,24.01,23.93,23.93,15439.856373429082,10.067,10.067,10.0334,10.0334,15439.8564
2007-12-17 13:45:00,23.94,23.94,23.84,23.84,42369.83842010771,10.0376,10.0376,9.9957,9.9957,42369.8384
2007-12-17 13:50:00,23.84,23.88,23.83,23.85,22621.18491921005,9.9957,10.0125,9.9915,9.9999,22621.1849
2007-12-17 13:55:00,23.86,23.93,23.86,23.88,13105.924596050269,10.0041,10.0334,10.0041,10.0125,13105.9246
2007-12-17 14:00:00,23.88,23.93,23.86,23.93,7360.861759425493,10.0125,10.0334,10.0041,10.0334,7360.8618
2007-12-17 14:05:00,23.92,23.95,23.92,23.94,7899.461400359065,10.0292,10.0418,10.0292,10.0376,7899.4614
2007-12-17 14:10:00,23.94,23.99,23.94,23.98,34111.3105924596,10.0376,10.0586,10.0376,10.0544,34111.3106
2007-12-17 14:15:00,23.97,23.99,23.97,23.98,21364.45242369838,10.0502,10.0586,10.0502,10.0544,21364.4524
2007-12-17 14:20:00,23.99,24.03,23.98,23.98,16517.055655296226,10.0586,10.0753,10.0544,10.0544,16517.0557
2007-12-17 14:25:00,23.98,24.01,23.96,23.99,25852.782764811487,10.0544,10.067,10.046,10.0586,25852.7828
2007-12-17 14:30:00,24.0,24.02,23.98,23.98,12926.391382405744,10.0628,10.0712,10.0544,10.0544,12926.3914
2007-12-17 14:35:00,23.99,23.99,23.97,23.99,20825.852782764807,10.0586,10.0586,10.0502,10.0586,20825.8528
2007-12-17 14:40:00,24.0,24.01,23.97,23.98,16517.055655296226,10.0628,10.067,10.0502,10.0544,16517.0557
2007-12-17 14:45:00,23.97,24.0,23.97,23.99,13285.457809694792,10.0502,10.0628,10.0502,10.0586,13285.4578
2007-12-17 14:50:00,23.98,24.01,23.97,23.99,35188.509874326744,10.0544,10.067,10.0502,10.0586,35188.5099
2007-12-17 14:55:00,23.98,24.02,23.97,24.0,17414.721723518847,10.0544,10.0712,10.0502,10.0628,17414.7217
2007-12-17 15:00:00,24.0,24.0,23.96,23.96,31059.24596050269,10.0628,10.0628,10.046,10.046,31059.246
2007-12-17 15:05:00,23.96,23.97,23.93,23.95,35368.043087971266,10.046,10.0502,10.0334,10.0418,35368.0431
2007-12-17 15:10:00,23.96,24.01,23.95,23.97,23339.31777378815,10.046,10.067,10.0418,10.0502,23339.3178
2007-12-17 15:15:00,23.96,23.99,23.93,23.96,44165.17055655296,10.046,10.0586,10.0334,10.046,44165.1706
2007-12-17 15:20:00,23.96,24.0,23.95,23.98,23877.91741472172,10.046,10.0628,10.0418,10.0544,23877.9174
2007-12-17 15:25:00,23.97,23.97,23.94,23.96,26391.38240574506,10.0502,10.0502,10.0376,10.046,26391.3824
2007-12-17 15:30:00,23.96,24.01,23.96,24.0,24236.98384201077,10.046,10.067,10.046,10.0628,24236.9838
2007-12-17 15:35:00,24.01,24.07,23.98,24.03,54219.03052064631,10.067,10.0921,10.0544,10.0753,54219.0305
2007-12-17 15:40:00,24.03,24.03,23.96,23.96,24057.450628366245,10.0753,10.0753,10.046,10.046,24057.4506
2007-12-17 15:45:00,23.96,23.96,23.95,23.96,30879.712746858164,10.046,10.046,10.0418,10.046,30879.7127
2007-12-17 15:50:00,23.95,23.96,23.95,23.95,41472.17235188509,10.0418,10.046,10.0418,10.0418,41472.1724
2007-12-17 15:55:00,23.96,23.98,23.95,23.98,59245.960502692986,10.046,10.0544,10.0418,10.0544,59245.9605
2007-12-18 09:30:00,24.22,24.26,24.18,24.18,17953.321364452422,10.155,10.1718,10.1382,10.1382,17953.3214
2007-12-18 09:35:00,24.14,24.17,24.12,24.12,6283.662477558348,10.1215,10.134,10.1131,10.1131,6283.6625
2007-12-18 09:40:00,24.12,24.12,24.08,24.1,12028.725314183122,10.1131,10.1131,10.0963,10.1047,12028.7253
2007-12-18 09:45:00,24.11,24.11,24.07,24.07,8976.660682226211,10.1089,10.1089,10.0921,10.0921,8976.6607
2007-12-18 09:50:00,24.08,24.2,24.08,24.2,10053.859964093355,10.0963,10.1466,10.0963,10.1466,10053.86
2007-12-18 09:55:00,24.21,24.21,24.11,24.11,5026.929982046678,10.1508,10.1508,10.1089,10.1089,5026.93
2007-12-18 10:00:00,24.13,24.13,24.05,24.05,13285.457809694792,10.1173,10.1173,10.0837,10.0837,13285.4578
2007-12-18 10:05:00,24.05,24.05,24.02,24.02,2513.464991023339,10.0837,10.0837,10.0712,10.0712,2513.465
2007-12-18 10:10:00,24.03,24.04,24.0,24.0,10233.39317773788,10.0753,10.0795,10.0628,10.0628,10233.3932
2007-12-18 10:15:00,23.98,24.03,23.97,24.03,7360.861759425493,10.0544,10.0753,10.0502,10.0753,7360.8618
2007-12-18 10:20:00,24.03,24.08,24.02,24.06,13285.457809694792,10.0753,10.0963,10.0712,10.0879,13285.4578
2007-12-18 10:25:00,24.06,24.08,24.06,24.07,6642.728904847396,10.0879,10.0963,10.0879,10.0921,6642.7289
2007-12-18 10:30:00,24.05,24.07,24.05,24.06,10053.859964093355,10.0837,10.0921,10.0837,10.0879,10053.86
2007-12-18 10:35:00,24.06,24.06,23.96,23.96,9515.260323159782,10.0879,10.0879,10.046,10.046,9515.2603
2007-12-18 10:40:00,23.96,23.97,23.95,23.96,8976.660682226211,10.046,10.0502,10.0418,10.046,8976.6607
2007-12-18 10:45:00,23.94,23.95,23.9,23.91,12387.79174147217,10.0376,10.0418,10.0208,10.025,12387.7917
2007-12-18 10:50:00,23.93,23.93,23.87,23.92,11849.192100538598,10.0334,10.0334,10.0083,10.0292,11849.1921
2007-12-18 10:55:00,23.92,23.92,23.89,23.89,68761.22082585277,10.0292,10.0292,10.0166,10.0166,68761.2208
2007-12-18 11:00:00,23.88,23.91,23.88,23.91,9156.193895870734,10.0125,10.025,10.0125,10.025,9156.1939
2007-12-18 11:05:00,23.9,23.91,23.89,23.91,7181.328545780969,10.0208,10.025,10.0166,10.025,7181.3285
2007-12-18 11:10:00,23.89,23.91,23.86,23.86,8976.660682226211,10.0166,10.025,10.0041,10.0041,8976.6607
2007-12-18 11:15:00,23.87,23.89,23.87,23.88,10592.459605026928,10.0083,10.0166,10.0083,10.0125,10592.4596
2007-12-18 11:20:00,23.88,23.89,23.85,23.85,8258.527827648113,10.0125,10.0166,9.9999,9.9999,8258.5278
2007-12-18 11:25:00,23.86,23.88,23.85,23.85,3949.730700179533,10.0041,10.0125,9.9999,9.9999,3949.7307
2007-12-18 11:30:00,23.85,23.85,23.8,23.83,9874.326750448832,9.9999,9.9999,9.9789,9.9915,9874.3268
2007-12-18 11:35:00,23.82,23.85,23.82,23.82,7001.795332136444,9.9873,9.9999,9.9873,9.9873,7001.7953
2007-12-18 11:40:00,23.82,23.84,23.8,23.8,12387.79174147217,9.9873,9.9957,9.9789,9.9789,12387.7917
2007-12-18 11:45:00,23.81,23.81,23.77,23.8,26750.44883303411,9.9831,9.9831,9.9663,9.9789,26750.4488
2007-12-18 11:50:00,23.78,23.81,23.78,23.78,20825.852782764807,9.9705,9.9831,9.9705,9.9705,20825.8528
2007-12-18 11:55:00,23.78,23.8,23.73,23.77,17594.254937163372,9.9705,9.9789,9.9496,9.9663,17594.2549
2007-12-18 12:00:00,23.77,23.77,23.69,23.74,30520.64631956912,9.9663,9.9663,9.9328,9.9538,30520.6463
2007-12-18 12:05:00,23.76,23.77,23.75,23.75,9335.72710951526,9.9621,9.9663,9.9579,9.9579,9335.7271
2007-12-18 12:10:00,23.76,23.76,23.64,23.64,28545.78096947935,9.9621,9.9621,9.9118,9.9118,28545.781
2007-12-18 12:15:00,23.66,23.76,23.63,23.72,38958.70736086175,9.9202,9.9621,9.9076,9.9454,38958.7074
2007-12-18 12:20:00,23.72,23.73,23.72,23.73,13464.991023339317,9.9454,9.9496,9.9454,9.9496,13464.991
2007-12-18 12:25:00,23.73,23.73,23.72,23.72,10233.39317773788,9.9496,9.9496,9.9454,9.9454,10233.3932
2007-12-18 12:30:00,23.72,23.74,23.72,23.74,11669.658886894074,9.9454,9.9538,9.9454,9.9538,11669.6589
2007-12-18 12:35:00,23.73,23.74,23.72,23.72,9515.260323159782,9.9496,9.9538,9.9454,9.9454,9515.2603
2007-12-18 12:40:00,23.73,23.73,23.69,23.71,8617.594254937163,9.9496,9.9496,9.9328,9.9412,8617.5943
2007-12-18 12:45:00,23.71,23.73,23.7,23.72,6822.26211849192,9.9412,9.9496,9.937,9.9454,6822.2621
2007-12-18 12:50:00,23.72,23.72,23.7,23.71,5565.529622980251,9.9454,9.9454,9.937,9.9412,5565.5296
2007-12-18 12:55:00,23.7,23.72,23.7,23.71,5026.929982046678,9.937,9.9454,9.937,9.9412,5026.93
2007-12-18 13:00:00,23.7,23.71,23.67,23.69,8078.994614003589,9.937,9.9412,9.9244,9.9328,8078.9946
2007-12-18 13:05:00,23.69,23.71,23.68,23.71,6283.662477558348,9.9328,9.9412,9.9286,9.9412,6283.6625
2007-12-18 13:10:00,23.7,23.71,23.69,23.69,5385.996409335727,9.937,9.9412,9.9328,9.9328,5385.9964
2007-12-18 13:15:00,23.7,23.71,23.69,23.71,7181.328545780969,9.937,9.9412,9.9328,9.9412,7181.3285
2007-12-18 13:20:00,23.71,23.78,23.71,23.78,13824.057450628365,9.9412,9.9705,9.9412,9.9705,13824.0575
2007-12-18 13:25:00,23.78,23.81,23.78,23.81,9694.793536804307,9.9705,9.9831,9.9705,9.9831,9694.7935
2007-12-18 13:30:00,23.8,23.81,23.8,23.81,16517.055655296226,9.9789,9.9831,9.9789,9.9831,16517.0557
2007-12-18 13:35:00,23.81,23.82,23.78,23.8,26211.849192100533,9.9831,9.9873,9.9705,9.9789,26211.8492
2007-12-18 13:40:00,23.8,23.81,23.78,23.78,11490.12567324955,9.9789,9.9831,9.9705,9.9705,11490.1257
2007-12-18 13:45:00,23.78,23.78,23.74,23.78,10053.859964093355,9.9705,9.9705,9.9538,9.9705,10053.86
2007-12-18 13:50:00,23.78,23.78,23.76,23.76,3052.0646319569114,9.9705,9.9705,9.9621,9.9621,3052.0646
2007-12-18 13:55:00,23.74,23.75,23.72,23.73,5745.062836624775,9.9538,9.9579,9.9454,9.9496,5745.0628
2007-12-18 14:00:00,23.72,23.78,23.72,23.77,12746.85816876122,9.9454,9.9705,9.9454,9.9663,12746.8582
2007-12-18 14:05:00,23.77,23.82,23.72,23.81,38599.64093357271,9.9663,9.9873,9.9454,9.9831,38599.6409
2007-12-18 14:10:00,23.81,23.82,23.79,23.81,37701.97486535009,9.9831,9.9873,9.9747,9.9831,37701.9749
2007-12-18 14:15:00,23.81,23.85,23.8,23.81,66965.88868940753,9.9831,9.9999,9.9789,9.9831,66965.8887
2007-12-18 14:20:00,23.81,23.81,23.78,23.8,8617.594254937163,9.9831,9.9831,9.9705,9.9789,8617.5943
2007-12-18 14:25:00,23.81,23.82,23.8,23.81,25493.71633752244,9.9831,9.9873,9.9789,9.9831,25493.7163
2007-12-18 14:30:00,23.81,23.82,23.79,23.81,21184.919210053857,9.9831,9.9873,9.9747,9.9831,21184.9192
2007-12-18 14:35:00,23.81,23.81,23.79,23.8,7540.394973070017,9.9831,9.9831,9.9747,9.9789,7540.395
2007-12-18 14:40:00,23.8,23.8,23.76,23.77,10233.39317773788,9.9789,9.9789,9.9621,9.9663,10233.3932
2007-12-18 14:45:00,23.78,23.78,23.74,23.77,8258.527827648113,9.9705,9.9705,9.9538,9.9663,8258.5278
2007-12-18 14:50:00,23.77,23.78,23.74,23.75,8976.660682226211,9.9663,9.9705,9.9538,9.9579,8976.6607
2007-12-18 14:55:00,23.76,23.77,23.73,23.74,13105.924596050269,9.9621,9.9663,9.9496,9.9538,13105.9246
2007-12-18 15:00:00,23.74,23.77,23.74,23.77,14542.19030520646,9.9538,9.9663,9.9538,9.9663,14542.1903
2007-12-18 15:05:00,23.78,23.81,23.77,23.78,11849.192100538598,9.9705,9.9831,9.9663,9.9705,11849.1921
2007-12-18 15:10:00,23.77,23.79,23.76,23.78,15978.456014362657,9.9663,9.9747,9.9621,9.9705,15978.456
2007-12-18 15:15:00,23.79,23.81,23.79,23.8,12746.85816876122,9.9747,9.9831,9.9747,9.9789,12746.8582
2007-12-18 15:20:00,23.8,23.8,23.76,23.76,13285.457809694792,9.9789,9.9789,9.9621,9.9621,13285.4578
2007-12-18 15:25:00,23.77,23.8,23.76,23.77,13824.057450628365,9.9663,9.9789,9.9621,9.9663,13824.0575
2007-12-18 15:30:00,23.78,23.81,23.77,23.79,14003.590664272888,9.9705,9.9831,9.9663,9.9747,14003.5907
2007-12-18 15:35:00,23.79,23.79,23.74,23.78,51526.032315978446,9.9747,9.9747,9.9538,9.9705,51526.0323
2007-12-18 15:40:00,23.78,23.81,23.77,23.78,72531.41831238777,9.9705,9.9831,9.9663,9.9705,72531.4183
2007-12-18 15:45:00,23.78,23.79,23.67,23.67,63016.157989228,9.9705,9.9747,9.9244,9.9244,63016.158
2007-12-18 15:50:00,23.67,23.69,23.66,23.69,59964.093357271086,9.9244,9.9328,9.9202,9.9328,59964.0934
2007-12-18 15:55:00,23.68,23.73,23.68,23.69,93716.33752244164,9.9286,9.9496,9.9286,9.9328,93716.3375
2007-12-19 09:30:00,23.77,23.77,23.63,23.67,19928.186714542186,9.9663,9.9663,9.9076,9.9244,19928.1867
2007-12-19 09:35:00,23.67,23.71,23.64,23.69,8258.527827648113,9.9244,9.9412,9.9118,9.9328,8258.5278
2007-12-19 09:40:00,23.67,23.74,23.66,23.74,17414.721723518847,9.9244,9.9538,9.9202,9.9538,17414.7217
2007-12-19 09:45:00,23.73,23.79,23.73,23.76,14183.123877917413,9.9496,9.9747,9.9496,9.9621,14183.1239
2007-12-19 09:50:00,23.78,23.78,23.72,23.77,12028.725314183122,9.9705,9.9705,9.9454,9.9663,12028.7253
2007-12-19 09:55:00,23.81,23.82,23.78,23.78,4847.396768402154,9.9831,9.9873,9.9705,9.9705,4847.3968
2007-12-19 10:00:00,23.8,23.8,23.76,23.8,8078.994614003589,9.9789,9.9789,9.9621,9.9789,8078.9946
2007-12-19 10:05:00,23.79,23.81,23.73,23.74,75942.54937163374,9.9747,9.9831,9.9496,9.9538,75942.5494
2007-12-19 10:10:00,23.73,23.74,23.71,23.72,10233.39317773788,9.9496,9.9538,9.9412,9.9454,10233.3932
2007-12-19 10:15:00,23.71,23.78,23.7,23.74,33752.24416517055,9.9412,9.9705,9.937,9.9538,33752.2442
2007-12-19 10:20:00,23.74,23.74,23.7,23.71,16876.122082585276,9.9538,9.9538,9.937,9.9412,16876.1221
2007-12-19 10:25:00,23.72,23.73,23.69,23.71,15619.389587073609,9.9454,9.9496,9.9328,9.9412,15619.3896
2007-12-19 10:30:00,23.71,23.73,23.7,23.72,23159.784560143624,9.9412,9.9496,9.937,9.9454,23159.7846
2007-12-19 10:35:00,23.72,23.73,23.68,23.73,39497.30700179533,9.9454,9.9496,9.9286,9.9496,39497.307
2007-12-19 10:40:00,23.72,23.74,23.69,23.74,19928.186714542186,9.9454,9.9538,9.9328,9.9538,19928.1867
2007-12-19 10:45:00,23.74,23.76,23.73,23.74,56732.49551166965,9.9538,9.9621,9.9496,9.9538,56732.4955
2007-12-19 10:50:00,23.74,23.77,23.74,23.75,47396.76840215439,9.9538,9.9663,9.9538,9.9579,47396.7684
2007-12-19 10:55:00,23.76,23.77,23.74,23.76,38240.57450628366,9.9621,9.9663,9.9538,9.9621,38240.5745
2007-12-19 11:00:00,23.76,23.78,23.76,23.76,47396.76840215439,9.9621,9.9705,9.9621,9.9621,47396.7684
2007-12-19 11:05:00,23.76,23.77,23.74,23.76,15080.789946140034,9.9621,9.9663,9.9538,9.9621,15080.7899
2007-12-19 11:10:00,23.75,23.77,23.74,23.76,22621.18491921005,9.9579,9.9663,9.9538,9.9621,22621.1849
2007-12-19 11:15:00,23.73,23.76,23.72,23.72,8617.594254937163,9.9496,9.9621,9.9454,9.9454,8617.5943
2007-12-19 11:20:00,23.7,23.73,23.68,23.71,29802.51346499101,9.937,9.9496,9.9286,9.9412,29802.5135
2007-12-19 11:25:00,23.7,23.71,23.66,23.67,17414.721723518847,9.937,9.9412,9.9202,9.9244,17414.7217
2007-12-19 11:30:00,23.67,23.68,23.63,23.63,16157.989228007178,9.9244,9.9286,9.9076,9.9076,16157.9892
2007-12-19 11:35:00,23.64,23.69,23.63,23.69,13644.52423698384,9.9118,9.9328,9.9076,9.9328,13644.5242
2007-12-19 11:40:00,23.68,23.68,23.64,23.64,15080.789946140034,9.9286,9.9286,9.9118,9.9118,15080.7899
2007-12-19 11:45:00,23.64,23.65,23.63,23.63,20825.852782764807,9.9118,9.916,9.9076,9.9076,20825.8528
2007-12-19 11:50:00,23.63,23.7,23.58,23.67,102513.46499102331,9.9076,9.937,9.8867,9.9244,102513.465
2007-12-19 11:55:00,23.67,23.68,23.64,23.67,56373.4290843806,9.9244,9.9286,9.9118,9.9244,56373.4291
2007-12-19 12:00:00,23.67,23.69,23.64,23.69,21723.518850987428,9.9244,9.9328,9.9118,9.9328,21723.5189
2007-12-19 12:05:00,23.68,23.69,23.66,23.67,163734.29084380608,9.9286,9.9328,9.9202,9.9244,163734.2908
2007-12-19 12:10:00,23.68,23.69,23.67,23.67,95691.2028725314,9.9286,9.9328,9.9244,9.9244,95691.2029
2007-12-19 12:15:00,23.66,23.67,23.63,23.64,17055.6552962298,9.9202,9.9244,9.9076,9.9118,17055.6553
2007-12-19 12:20:00,23.63,23.69,23.63,23.68,29443.44703770197,9.9076,9.9328,9.9076,9.9286,29443.447
2007-12-19 12:25:00,23.68,23.69,23.63,23.67,59784.56014362656,9.9286,9.9328,9.9076,9.9244,59784.5601
2007-12-19 12:30:00,23.66,23.66,23.59,23.61,19748.653500897664,9.9202,9.9202,9.8909,9.8992,19748.6535
2007-12-19 12:35:00,23.59,23.62,23.59,23.6,7360.861759425493,9.8909,9.9034,9.8909,9.8951,7360.8618
2007-12-19 12:40:00,23.6,23.62,23.56,23.6,28007.181328545776,9.8951,9.9034,9.8783,9.8951,28007.1813
2007-12-19 12:45:00,23.6,23.67,23.6,23.67,8438.061041292638,9.8951,9.9244,9.8951,9.9244,8438.061
2007-12-19 12:50:00,23.66,23.66,23.64,23.66,3949.730700179533,9.9202,9.9202,9.9118,9.9202,3949.7307
2007-12-19 12:55:00,23.66,23.67,23.64,23.67,12926.391382405744,9.9202,9.9244,9.9118,9.9244,12926.3914
2007-12-19 13:00:00,23.67,23.69,23.62,23.67,60143.62657091561,9.9244,9.9328,9.9034,9.9244,60143.6266
2007-12-19 13:05:00,23.67,23.68,23.67,23.67,94973.0700179533,9.9244,9.9286,9.9244,9.9244,94973.07
2007-12-19 13:10:00,23.67,23.69,23.66,23.67,132495.51166965888,9.9244,9.9328,9.9202,9.9244,132495.5117
2007-12-19 13:15:00,23.67,23.68,23.66,23.67,38958.70736086175,9.9244,9.9286,9.9202,9.9244,38958.7074
2007-12-19 13:20:00,23.67,23.68,23.64,23.67,61579.89228007181,9.9244,9.9286,9.9118,9.9244,61579.8923
2007-12-19 13:25:00,23.67,23.68,23.63,23.64,39317.7737881508,9.9244,9.9286,9.9076,9.9118,39317.7738
2007-12-19 13:30:00,23.64,23.64,23.61,23.61,17055.6552962298,9.9118,9.9118,9.8992,9.8992,17055.6553
2007-12-19 13:35:00,23.6,23.6,23.57,23.59,12387.79174147217,9.8951,9.8951,9.8825,9.8909,12387.7917
2007-12-19 13:40:00,23.59,23.59,23.52,23.55,17594.254937163372,9.8909,9.8909,9.8615,9.8741,17594.2549
2007-12-19 13:45:00,23.55,23.56,23.46,23.56,23877.91741472172,9.8741,9.8783,9.8364,9.8783,23877.9174
2007-12-19 13:50:00,23.56,23.56,23.52,23.53,6463.195691202872,9.8783,9.8783,9.8615,9.8657,6463.1957
2007-12-19 13:55:00,23.53,23.54,23.52,23.54,5924.596050269299,9.8657,9.8699,9.8615,9.8699,5924.5961
2007-12-19 14:00:00,23.53,23.56,23.51,23.55,35188.509874326744,9.8657,9.8783,9.8573,9.8741,35188.5099
2007-12-19 14:05:00,23.53,23.56,23.53,23.53,6463.195691202872,9.8657,9.8783,9.8657,9.8657,6463.1957
2007-12-19 14:10:00,23.53,23.62,23.53,23.6,33393.1777378815,9.8657,9.9034,9.8657,9.8951,33393.1777
2007-12-19 14:15:00,23.6,23.63,23.58,23.59,14542.19030520646,9.8951,9.9076,9.8867,9.8909,14542.1903
2007-12-19 14:20:00,23.58,23.58,23.55,23.58,21364.45242369838,9.8867,9.8867,9.8741,9.8867,21364.4524
2007-12-19 14:25:00,23.58,23.58,23.53,23.56,38958.70736086175,9.8867,9.8867,9.8657,9.8783,38958.7074
2007-12-19 14:30:00,23.56,23.57,23.53,23.54,33931.77737881507,9.8783,9.8825,9.8657,9.8699,33931.7774
2007-12-19 14:35:00,23.54,23.57,23.54,23.56,17414.721723518847,9.8699,9.8825,9.8699,9.8783,17414.7217
2007-12-19 14:40:00,23.56,23.57,23.55,23.57,19210.05385996409,9.8783,9.8825,9.8741,9.8825,19210.0539
2007-12-19 14:45:00,23.57,23.58,23.54,23.56,31059.24596050269,9.8825,9.8867,9.8699,9.8783,31059.246
2007-12-19 14:50:00,23.56,23.58,23.54,23.57,27648.11490125673,9.8783,9.8867,9.8699,9.8825,27648.1149
2007-12-19 14:55:00,23.57,23.58,23.54,23.56,13105.924596050269,9.8825,9.8867,9.8699,9.8783,13105.9246
2007-12-19 15:00:00,23.56,23.59,23.56,23.59,32495.51166965888,9.8783,9.8909,9.8783,9.8909,32495.5117
2007-12-19 15:05:00,23.59,23.59,23.51,23.51,21364.45242369838,9.8909,9.8909,9.8573,9.8573,21364.4524
2007-12-19 15:10:00,23.51,23.56,23.51,23.54,26570.915619389583,9.8573,9.8783,9.8573,9.8699,26570.9156
2007-12-19 15:15:00,23.56,23.56,23.54,23.55,25852.782764811487,9.8783,9.8783,9.8699,9.8741,25852.7828
2007-12-19 15:20:00,23.55,23.56,23.49,23.53,31238.779174147214,9.8741,9.8783,9.8489,9.8657,31238.7792
2007-12-19 15:25:00,23.53,23.56,23.51,23.54,22082.58527827648,9.8657,9.8783,9.8573,9.8699,22082.5853
2007-12-19 15:30:00,23.54,23.56,23.52,23.54,22621.18491921005,9.8699,9.8783,9.8615,9.8699,22621.1849
2007-12-19 15:35:00,23.56,23.56,23.54,23.56,30879.712746858164,9.8783,9.8783,9.8699,9.8783,30879.7127
2007-12-19 15:40:00,23.56,23.56,23.52,23.52,32675.04488330341,9.8783,9.8783,9.8615,9.8615,32675.0449
2007-12-19 15:45:00,23.52,23.55,23.5,23.51,29084.38061041292,9.8615,9.8741,9.8531,9.8573,29084.3806
2007-12-19 15:50:00,23.51,23.54,23.48,23.48,37881.50807899461,9.8573,9.8699,9.8447,9.8447,37881.5081
2007-12-19 15:55:00,23.49,23.53,23.47,23.48,46499.10233393177,9.8489,9.8657,9.8405,9.8447,46499.1023
2007-12-20 09:30:00,23.64,23.64,23.64,23.64,897.6660682226211,9.9118,9.9118,9.9118,9.9118,897.6661
2007-12-20 09:35:00,23.64,23.67,23.58,23.59,19748.653500897664,9.9118,9.9244,9.8867,9.8909,19748.6535
2007-12-20 09:40:00,23.63,23.67,23.58,23.66,6283.662477558348,9.9076,9.9244,9.8867,9.9202,6283.6625
2007-12-20 09:45:00,23.66,23.67,23.64,23.67,16876.122082585276,9.9202,9.9244,9.9118,9.9244,16876.1221
2007-12-20 09:50:00,23.67,23.67,23.63,23.63,6463.195691202872,9.9244,9.9244,9.9076,9.9076,6463.1957
2007-12-20 09:55:00,23.63,23.63,23.59,23.59,4308.7971274685815,9.9076,9.9076,9.8909,9.8909,4308.7971
2007-12-20 10:00:00,23.57,23.57,23.56,23.57,12746.85816876122,9.8825,9.8825,9.8783,9.8825,12746.8582
2007-12-20 10:05:00,23.57,23.63,23.56,23.62,8617.594254937163,9.8825,9.9076,9.8783,9.9034,8617.5943
2007-12-20 10:10:00,23.64,23.65,23.59,23.64,9874.326750448832,9.9118,9.916,9.8909,9.9118,9874.3268
2007-12-20 10:15:00,23.64,23.64,23.55,23.58,8976.660682226211,9.9118,9.9118,9.8741,9.8867,8976.6607
2007-12-20 10:20:00,23.6,23.68,23.59,23.67,13105.924596050269,9.8951,9.9286,9.8909,9.9244,13105.9246
2007-12-20 10:25:00,23.68,23.68,23.63,23.63,5026.929982046678,9.9286,9.9286,9.9076,9.9076,5026.93
2007-12-20 10:30:00,23.62,23.68,23.61,23.67,10951.526032315976,9.9034,9.9286,9.8992,9.9244,10951.526
2007-12-20 10:35:00,23.66,23.67,23.64,23.66,12746.85816876122,9.9202,9.9244,9.9118,9.9202,12746.8582
2007-12-20 10:40:00,23.66,23.67,23.66,23.67,15260.323159784555,9.9202,9.9244,9.9202,9.9244,15260.3232
2007-12-20 10:45:00,23.67,23.69,23.67,23.69,38599.64093357271,9.9244,9.9328,9.9244,9.9328,38599.6409
2007-12-20 10:50:00,23.7,23.7,23.67,23.67,9874.326750448832,9.937,9.937,9.9244,9.9244,9874.3268
2007-12-20 10:55:00,23.67,23.69,23.63,23.69,21723.518850987428,9.9244,9.9328,9.9076,9.9328,21723.5189
2007-12-20 11:00:00,23.69,23.69,23.63,23.66,15798.92280071813,9.9328,9.9328,9.9076,9.9202,15798.9228
2007-12-20 11:05:00,23.66,23.66,23.63,23.63,8797.127468581686,9.9202,9.9202,9.9076,9.9076,8797.1275
2007-12-20 11:10:00,23.64,23.67,23.64,23.66,9515.260323159782,9.9118,9.9244,9.9118,9.9202,9515.2603
2007-12-20 11:15:00,23.63,23.68,23.62,23.62,4129.2639138240565,9.9076,9.9286,9.9034,9.9034,4129.2639
2007-12-20 11:20:00,23.62,23.62,23.56,23.57,9874.326750448832,9.9034,9.9034,9.8783,9.8825,9874.3268
2007-12-20 11:25:00,23.57,23.59,23.55,23.59,4488.3303411131055,9.8825,9.8909,9.8741,9.8909,4488.3303
2007-12-20 11:30:00,23.57,23.59,23.56,23.58,7001.795332136444,9.8825,9.8909,9.8783,9.8867,7001.7953
2007-12-20 11:35:00,23.58,23.59,23.57,23.57,4847.396768402154,9.8867,9.8909,9.8825,9.8825,4847.3968
2007-12-20 11:40:00,23.57,23.59,23.54,23.55,7001.795332136444,9.8825,9.8909,9.8699,9.8741,7001.7953
2007-12-20 11:45:00,23.56,23.57,23.53,23.53,5026.929982046678,9.8783,9.8825,9.8657,9.8657,5026.93
2007-12-20 11:50:00,23.53,23.54,23.52,23.54,7181.328545780969,9.8657,9.8699,9.8615,9.8699,7181.3285
2007-12-20 11:55:00,23.53,23.55,23.53,23.53,5924.596050269299,9.8657,9.8741,9.8657,9.8657,5924.5961
2007-12-20 12:00:00,23.53,23.55,23.5,23.52,10592.459605026928,9.8657,9.8741,9.8531,9.8615,10592.4596
2007-12-20 12:05:00,23.51,23.52,23.49,23.52,8258.527827648113,9.8573,9.8615,9.8489,9.8615,8258.5278
2007-12-20 12:10:00,23.52,23.55,23.52,23.52,7899.461400359065,9.8615,9.8741,9.8615,9.8615,7899.4614
2007-12-20 12:15:00,23.52,23.53,23.49,23.49,9335.72710951526,9.8615,9.8657,9.8489,9.8489,9335.7271
2007-12-20 12:20:00,23.5,23.51,23.48,23.48,26032.31597845601,9.8531,9.8573,9.8447,9.8447,26032.316
2007-12-20 12:25:00,23.51,23.54,23.49,23.54,11131.0592459605,9.8573,9.8699,9.8489,9.8699,11131.0592
2007-12-20 12:30:00,23.54,23.54,23.51,23.52,8258.527827648113,9.8699,9.8699,9.8573,9.8615,8258.5278
2007-12-20 12:35:00,23.53,23.55,23.52,23.55,11131.0592459605,9.8657,9.8741,9.8615,9.8741,11131.0592
2007-12-20 12:40:00,23.54,23.54,23.53,23.53,5206.463195691202,9.8699,9.8699,9.8657,9.8657,5206.4632
2007-12-20 12:45:00,23.53,23.56,23.53,23.54,12028.725314183122,9.8657,9.8783,9.8657,9.8699,12028.7253
2007-12-20 12:50:00,23.54,23.56,23.54,23.55,7540.394973070017,9.8699,9.8783,9.8699,9.8741,7540.395
2007-12-20 12:55:00,23.54,23.54,23.52,23.54,11849.192100538598,9.8699,9.8699,9.8615,9.8699,11849.1921
2007-12-20 13:00:00,23.54,23.57,23.53,23.57,16696.58886894075,9.8699,9.8825,9.8657,9.8825,16696.5889
2007-12-20 13:05:00,23.57,23.59,23.56,23.58,12028.725314183122,9.8825,9.8909,9.8783,9.8867,12028.7253
2007-12-20 13:10:00,23.58,23.61,23.57,23.6,9874.326750448832,9.8867,9.8992,9.8825,9.8951,9874.3268
2007-12-20 13:15:00,23.61,23.63,23.59,23.62,14183.123877917413,9.8992,9.9076,9.8909,9.9034,14183.1239
2007-12-20 13:20:00,23.63,23.69,23.63,23.66,11490.12567324955,9.9076,9.9328,9.9076,9.9202,11490.1257
2007-12-20 13:25:00,23.66,23.67,23.62,23.62,6822.26211849192,9.9202,9.9244,9.9034,9.9034,6822.2621
2007-12-20 13:30:00,23.62,23.62,23.59,23.61,8258.527827648113,9.9034,9.9034,9.8909,9.8992,8258.5278
2007-12-20 13:35:00,23.61,23.62,23.61,23.61,3590.6642728904844,9.8992,9.9034,9.8992,9.8992,3590.6643
2007-12-20 13:40:00,23.61,23.61,23.56,23.6,8438.061041292638,9.8992,9.8992,9.8783,9.8951,8438.061
2007-12-20 13:45:00,23.6,23.62,23.58,23.62,8617.594254937163,9.8951,9.9034,9.8867,9.9034,8617.5943
2007-12-20 13:50:00,23.61,23.62,23.59,23.62,19210.05385996409,9.8992,9.9034,9.8909,9.9034,19210.0539
2007-12-20 13:55:00,23.62,23.62,23.6,23.62,8258.527827648113,9.9034,9.9034,9.8951,9.9034,8258.5278
2007-12-20 14:00:00,23.61,23.62,23.6,23.61,8258.527827648113,9.8992,9.9034,9.8951,9.8992,8258.5278
2007-12-20 14:05:00,23.61,23.62,23.61,23.62,10771.992818671451,9.8992,9.9034,9.8992,9.9034,10771.9928
2007-12-20 14:10:00,23.62,23.68,23.62,23.65,14362.657091561938,9.9034,9.9286,9.9034,9.916,14362.6571
2007-12-20 14:15:00,23.66,23.72,23.63,23.72,11849.192100538598,9.9202,9.9454,9.9076,9.9454,11849.1921
2007-12-20 14:20:00,23.71,23.71,23.67,23.67,13285.457809694792,9.9412,9.9412,9.9244,9.9244,13285.4578
2007-12-20 14:25:00,23.67,23.67,23.66,23.67,5745.062836624775,9.9244,9.9244,9.9202,9.9244,5745.0628
2007-12-20 14:30:00,23.67,23.72,23.65,23.72,10412.926391382403,9.9244,9.9454,9.916,9.9454,10412.9264
2007-12-20 14:35:00,23.72,23.72,23.69,23.69,10951.526032315976,9.9454,9.9454,9.9328,9.9328,10951.526
2007-12-20 14:40:00,23.7,23.7,23.67,23.67,6642.728904847396,9.937,9.937,9.9244,9.9244,6642.7289
2007-12-20 14:45:00,23.67,23.67,23.64,23.65,13105.924596050269,9.9244,9.9244,9.9118,9.916,13105.9246
2007-12-20 14:50:00,23.66,23.68,23.66,23.67,28904.8473967684,9.9202,9.9286,9.9202,9.9244,28904.8474
2007-12-20 14:55:00,23.67,23.67,23.66,23.67,11131.0592459605,9.9244,9.9244,9.9202,9.9244,11131.0592
2007-12-20 15:00:00,23.67,23.67,23.64,23.66,21543.985637342907,9.9244,9.9244,9.9118,9.9202,21543.9856
2007-12-20 15:05:00,23.66,23.67,23.64,23.67,30700.17953321364,9.9202,9.9244,9.9118,9.9244,30700.1795
2007-12-20 15:10:00,23.67,23.72,23.67,23.7,40215.43985637342,9.9244,9.9454,9.9244,9.937,40215.4399
2007-12-20 15:15:00,23.69,23.7,23.68,23.7,13285.457809694792,9.9328,9.937,9.9286,9.937,13285.4578
2007-12-20 15:20:00,23.7,23.73,23.69,23.71,28725.314183123875,9.937,9.9496,9.9328,9.9412,28725.3142
2007-12-20 15:25:00,23.72,23.73,23.63,23.63,13464.991023339317,9.9454,9.9496,9.9076,9.9076,13464.991
2007-12-20 15:30:00,23.63,23.67,23.62,23.66,33752.24416517055,9.9076,9.9244,9.9034,9.9202,33752.2442
2007-12-20 15:35:00,23.65,23.69,23.64,23.69,19748.653500897664,9.916,9.9328,9.9118,9.9328,19748.6535
2007-12-20 15:40:00,23.69,23.73,23.69,23.71,23698.384201077195,9.9328,9.9496,9.9328,9.9412,23698.3842
2007-12-20 15:45:00,23.71,23.78,23.71,23.78,45960.5026929982,9.9412,9.9705,9.9412,9.9705,45960.5027
2007-12-20 15:50:00,23.78,23.79,23.69,23.69,88330.34111310591,9.9705,9.9747,9.9328,9.9328,88330.3411
2007-12-20 15:55:00,23.69,23.76,23.69,23.72,70017.95332136445,9.9328,9.9621,9.9328,9.9454,70017.9533
2007-12-21 09:30:00,23.84,24.01,23.84,23.96,504847.3967684021,9.9957,10.067,9.9957,10.046,504847.3968
2007-12-21 09:35:00,23.95,23.95,23.62,23.88,49910.23339317773,10.0418,10.0418,9.9034,10.0125,49910.2334
2007-12-21 09:40:00,23.9,23.93,23.88,23.92,16876.122082585276,10.0208,10.0334,10.0125,10.0292,16876.1221
2007-12-21 09:45:00,23.95,23.98,23.87,23.87,33752.24416517055,10.0418,10.0544,10.0083,10.0083,33752.2442
2007-12-21 09:50:00,23.86,23.86,23.77,23.77,12746.85816876122,10.0041,10.0041,9.9663,9.9663,12746.8582
2007-12-21 09:55:00,23.77,23.78,23.72,23.77,11490.12567324955,9.9663,9.9705,9.9454,9.9663,11490.1257
2007-12-21 10:00:00,23.78,23.86,23.78,23.86,17235.188509874326,9.9705,10.0041,9.9705,10.0041,17235.1885
2007-12-21 10:05:00,23.86,23.86,23.82,23.85,11490.12567324955,10.0041,10.0041,9.9873,9.9999,11490.1257
2007-12-21 10:10:00,23.86,23.91,23.86,23.91,14542.19030520646,10.0041,10.025,10.0041,10.025,14542.1903
2007-12-21 10:15:00,23.9,23.96,23.9,23.94,19389.58707360861,10.0208,10.046,10.0208,10.0376,19389.5871
2007-12-21 10:20:00,23.94,23.95,23.93,23.95,10771.992818671451,10.0376,10.0418,10.0334,10.0418,10771.9928
2007-12-21 10:25:00,23.95,23.95,23.94,23.95,9694.793536804307,10.0418,10.0418,10.0376,10.0418,9694.7935
2007-12-21 10:30:00,23.95,23.95,23.93,23.95,13644.52423698384,10.0418,10.0418,10.0334,10.0418,13644.5242
2007-12-21 10:35:00,23.95,23.95,23.94,23.95,11669.658886894074,10.0418,10.0418,10.0376,10.0418,11669.6589
2007-12-21 10:40:00,23.94,23.95,23.93,23.94,13285.457809694792,10.0376,10.0418,10.0334,10.0376,13285.4578
2007-12-21 10:45:00,23.94,23.95,23.9,23.9,17414.721723518847,10.0376,10.0418,10.0208,10.0208,17414.7217
2007-12-21 10:50:00,23.9,23.9,23.87,23.87,7181.328545780969,10.0208,10.0208,10.0083,10.0083,7181.3285
2007-12-21 10:55:00,23.87,23.89,23.86,23.86,8617.594254937163,10.0083,10.0166,10.0041,10.0041,8617.5943
2007-12-21 11:00:00,23.86,23.88,23.86,23.88,8617.594254937163,10.0041,10.0125,10.0041,10.0125,8617.5943
2007-12-21 11:05:00,23.88,23.92,23.87,23.9,19748.653500897664,10.0125,10.0292,10.0083,10.0208,19748.6535
2007-12-21 11:10:00,23.88,23.91,23.88,23.9,8078.994614003589,10.0125,10.025,10.0125,10.0208,8078.9946
2007-12-21 11:15:00,23.9,23.9,23.87,23.87,14003.590664272888,10.0208,10.0208,10.0083,10.0083,14003.5907
2007-12-21 11:20:00,23.87,23.87,23.67,23.7,112567.32495511668,10.0083,10.0083,9.9244,9.937,112567.325
2007-12-21 11:25:00,23.7,23.77,23.69,23.74,66427.28904847396,9.937,9.9663,9.9328,9.9538,66427.289
2007-12-21 11:30:00,23.74,23.75,23.64,23.69,680789.9461400358,9.9538,9.9579,9.9118,9.9328,680789.9461
2007-12-21 11:35:00,23.69,23.71,23.69,23.69,284201.07719928183,9.9328,9.9412,9.9328,9.9328,284201.0772
2007-12-21 11:40:00,23.69,23.72,23.69,23.72,13644.52423698384,9.9328,9.9454,9.9328,9.9454,13644.5242
2007-12-21 11:45:00,23.72,23.72,23.69,23.69,10412.926391382403,9.9454,9.9454,9.9328,9.9328,10412.9264
2007-12-21 11:50:00,23.69,23.71,23.69,23.71,16876.122082585276,9.9328,9.9412,9.9328,9.9412,16876.1221
2007-12-21 11:55:00,23.71,23.73,23.7,23.72,17414.721723518847,9.9412,9.9496,9.937,9.9454,17414.7217
2007-12-21 12:00:00,23.72,23.72,23.63,23.65,51166.9658886894,9.9454,9.9454,9.9076,9.916,51166.9659
2007-12-21 12:05:00,23.65,23.67,23.63,23.64,21723.518850987428,9.916,9.9244,9.9076,9.9118,21723.5189
2007-12-21 12:10:00,23.64,23.64,23.6,23.6,27289.04847396768,9.9118,9.9118,9.8951,9.8951,27289.0485
2007-12-21 12:15:00,23.61,23.62,23.59,23.6,29982.046678635543,9.8992,9.9034,9.8909,9.8951,29982.0467
2007-12-21 12:20:00,23.62,23.63,23.61,23.63,3052.0646319569114,9.9034,9.9076,9.8992,9.9076,3052.0646
2007-12-21 12:25:00,23.63,23.64,23.63,23.64,10053.859964093355,9.9076,9.9118,9.9076,9.9118,10053.86
2007-12-21 12:30:00,23.65,23.66,23.64,23.65,17594.254937163372,9.916,9.9202,9.9118,9.916,17594.2549
2007-12-21 12:35:00,23.64,23.64,23.57,23.61,28904.8473967684,9.9118,9.9118,9.8825,9.8992,28904.8474
2007-12-21 12:40:00,23.61,23.62,23.61,23.62,3949.730700179533,9.8992,9.9034,9.8992,9.9034,3949.7307
2007-12-21 12:45:00,23.62,23.63,23.57,23.58,9515.260323159782,9.9034,9.9076,9.8825,9.8867,9515.2603
2007-12-21 12:50:00,23.58,23.58,23.57,23.57,186535.00897666064,9.8867,9.8867,9.8825,9.8825,186535.009
2007-12-21 12:55:00,23.57,23.58,23.57,23.58,184021.5439856373,9.8825,9.8867,9.8825,9.8867,184021.544
2007-12-21 13:00:00,23.58,23.6,23.57,23.57,18312.38779174147,9.8867,9.8951,9.8825,9.8825,18312.3878
2007-12-21 13:05:00,23.58,23.59,23.56,23.58,12208.258527827646,9.8867,9.8909,9.8783,9.8867,12208.2585
2007-12-21 13:10:00,23.58,23.59,23.57,23.58,14183.123877917413,9.8867,9.8909,9.8825,9.8867,14183.1239
2007-12-21 13:15:00,23.58,23.59,23.53,23.54,38061.04129263913,9.8867,9.8909,9.8657,9.8699,38061.0413
2007-12-21 13:20:00,23.54,23.6,23.54,23.58,2692.998204667864,9.8699,9.8951,9.8699,9.8867,2692.9982
2007-12-21 13:25:00,23.59,23.59,23.56,23.57,6104.129263913823,9.8909,9.8909,9.8783,9.8825,6104.1293
2007-12-21 13:30:00,23.57,23.58,23.57,23.58,7360.861759425493,9.8825,9.8867,9.8825,9.8867,7360.8618
2007-12-21 13:35:00,23.58,23.58,23.52,23.55,33213.64452423698,9.8867,9.8867,9.8615,9.8741,33213.6445
2007-12-21 13:40:00,23.55,23.58,23.55,23.57,12028.725314183122,9.8741,9.8867,9.8741,9.8825,12028.7253
2007-12-21 13:45:00,23.56,23.59,23.56,23.59,8976.660682226211,9.8783,9.8909,9.8783,9.8909,8976.6607
2007-12-21 13:50:00,23.58,23.58,23.56,23.58,14362.657091561938,9.8867,9.8867,9.8783,9.8867,14362.6571
2007-12-21 13:55:00,23.58,23.59,23.56,23.57,14542.19030520646,9.8867,9.8909,9.8783,9.8825,14542.1903
2007-12-21 14:00:00,23.56,23.58,23.51,23.57,57091.5619389587,9.8783,9.8867,9.8573,9.8825,57091.5619
2007-12-21 14:05:00,23.56,23.57,23.54,23.56,14003.590664272888,9.8783,9.8825,9.8699,9.8783,14003.5907
2007-12-21 14:10:00,23.56,23.59,23.56,23.58,13464.991023339317,9.8783,9.8909,9.8783,9.8867,13464.991
2007-12-21 14:15:00,23.58,23.59,23.56,23.57,26391.38240574506,9.8867,9.8909,9.8783,9.8825,26391.3824
2007-12-21 14:20:00,23.57,23.59,23.57,23.58,21005.38599640933,9.8825,9.8909,9.8825,9.8867,21005.386
2007-12-21 14:25:00,23.57,23.59,23.54,23.56,18671.45421903052,9.8825,9.8909,9.8699,9.8783,18671.4542
2007-12-21 14:30:00,23.56,23.56,23.53,23.56,30520.64631956912,9.8783,9.8783,9.8657,9.8783,30520.6463
2007-12-21 14:35:00,23.56,23.57,23.54,23.56,20107.71992818671,9.8783,9.8825,9.8699,9.8783,20107.7199
2007-12-21 14:40:00,23.56,23.57,23.56,23.56,10053.859964093355,9.8783,9.8825,9.8783,9.8783,10053.86
2007-12-21 14:45:00,23.56,23.57,23.54,23.56,25314.183123877912,9.8783,9.8825,9.8699,9.8783,25314.1831
2007-12-21 14:50:00,23.56,23.56,23.54,23.56,7360.861759425493,9.8783,9.8783,9.8699,9.8783,7360.8618
2007-12-21 14:55:00,23.56,23.57,23.56,23.56,192818.671454219,9.8783,9.8825,9.8783,9.8783,192818.6715
2007-12-21 15:00:00,23.57,23.57,23.55,23.56,21723.518850987428,9.8825,9.8825,9.8741,9.8783,21723.5189
2007-12-21 15:05:00,23.56,23.57,23.54,23.55,36804.308797127465,9.8783,9.8825,9.8699,9.8741,36804.3088
2007-12-21 15:10:00,23.56,23.57,23.54,23.54,26211.849192100533,9.8783,9.8825,9.8699,9.8699,26211.8492
2007-12-21 15:15:00,23.55,23.56,23.54,23.56,14003.590664272888,9.8741,9.8783,9.8699,9.8783,14003.5907
2007-12-21 15:20:00,23.56,23.56,23.55,23.56,22262.118491921003,9.8783,9.8783,9.8741,9.8783,22262.1185
2007-12-21 15:25:00,23.55,23.56,23.54,23.56,12746.85816876122,9.8741,9.8783,9.8699,9.8783,12746.8582
2007-12-21 15:30:00,23.56,23.56,23.53,23.54,211310.592459605,9.8783,9.8783,9.8657,9.8699,211310.5925
2007-12-21 15:35:00,23.54,23.54,23.51,23.52,25314.183123877912,9.8699,9.8699,9.8573,9.8615,25314.1831
2007-12-21 15:40:00,23.52,23.52,23.47,23.48,44703.77019748653,9.8615,9.8615,9.8405,9.8447,44703.7702
2007-12-21 15:45:00,23.48,23.51,23.48,23.51,17414.721723518847,9.8447,9.8573,9.8447,9.8573,17414.7217
2007-12-21 15:50:00,23.5,23.53,23.49,23.53,39856.37342908437,9.8531,9.8657,9.8489,9.8657,39856.3734
2007-12-21 15:55:00,23.53,23.59,23.53,23.57,58348.294434470365,9.8657,9.8909,9.8657,9.8825,58348.2944
2007-12-24 09:30:00,23.57,23.83,23.57,23.83,15260.323159784555,9.8825,9.9915,9.8825,9.9915,15260.3232
2007-12-24 09:35:00,23.86,23.92,23.86,23.91,13105.924596050269,10.0041,10.0292,10.0041,10.025,13105.9246
2007-12-24 09:40:00,23.91,23.96,23.86,23.86,10951.526032315976,10.025,10.046,10.0041,10.0041,10951.526
2007-12-24 09:45:00,23.88,23.96,23.88,23.92,18491.921005386,10.0125,10.046,10.0125,10.0292,18491.921
2007-12-24 09:50:00,23.9,23.9,23.8,23.85,8976.660682226211,10.0208,10.0208,9.9789,9.9999,8976.6607
2007-12-24 09:55:00,23.85,23.87,23.85,23.86,8976.660682226211,9.9999,10.0083,9.9999,10.0041,8976.6607
2007-12-24 10:00:00,23.85,23.9,23.85,23.89,16337.522441651705,9.9999,10.0208,9.9999,10.0166,16337.5224
2007-12-24 10:05:00,23.89,23.89,23.81,23.81,18132.854578096943,10.0166,10.0166,9.9831,9.9831,18132.8546
2007-12-24 10:10:00,23.81,23.83,23.81,23.83,3770.197486535009,9.9831,9.9915,9.9831,9.9915,3770.1975
2007-12-24 10:15:00,23.83,23.89,23.82,23.87,13105.924596050269,9.9915,10.0166,9.9873,10.0083,13105.9246
2007-12-24 10:20:00,23.89,23.92,23.88,23.91,10592.459605026928,10.0166,10.0292,10.0125,10.025,10592.4596
2007-12-24 10:25:00,23.91,23.91,23.9,23.9,3949.730700179533,10.025,10.025,10.0208,10.0208,3949.7307
2007-12-24 10:30:00,23.9,23.91,23.9,23.9,14183.123877917413,10.0208,10.025,10.0208,10.0208,14183.1239
2007-12-24 10:35:00,23.9,23.91,23.9,23.9,10771.992818671451,10.0208,10.025,10.0208,10.0208,10771.9928
2007-12-24 10:40:00,23.91,23.91,23.9,23.9,4847.396768402154,10.025,10.025,10.0208,10.0208,4847.3968
2007-12-24 10:45:00,23.91,23.91,23.9,23.91,6642.728904847396,10.025,10.025,10.0208,10.025,6642.7289
2007-12-24 10:50:00,23.9,23.91,23.87,23.87,9335.72710951526,10.0208,10.025,10.0083,10.0083,9335.7271
2007-12-24 10:55:00,23.87,23.88,23.86,23.86,7001.795332136444,10.0083,10.0125,10.0041,10.0041,7001.7953
2007-12-24 11:00:00,23.86,23.86,23.85,23.86,3590.6642728904844,10.0041,10.0041,9.9999,10.0041,3590.6643
2007-12-24 11:05:00,23.87,23.88,23.86,23.86,5924.596050269299,10.0083,10.0125,10.0041,10.0041,5924.5961
2007-12-24 11:10:00,23.87,23.88,23.86,23.87,9694.793536804307,10.0083,10.0125,10.0041,10.0083,9694.7935
2007-12-24 11:15:00,23.88,23.88,23.86,23.86,7899.461400359065,10.0125,10.0125,10.0041,10.0041,7899.4614
2007-12-24 11:20:00,23.86,23.88,23.86,23.87,10592.459605026928,10.0041,10.0125,10.0041,10.0083,10592.4596
2007-12-24 11:25:00,23.88,23.88,23.86,23.86,7181.328545780969,10.0125,10.0125,10.0041,10.0041,7181.3285
2007-12-24 11:30:00,23.87,23.87,23.85,23.86,7719.928186714541,10.0083,10.0083,9.9999,10.0041,7719.9282
2007-12-24 11:35:00,23.86,23.87,23.85,23.87,6283.662477558348,10.0041,10.0083,9.9999,10.0083,6283.6625
2007-12-24 11:40:00,23.87,23.87,23.85,23.85,9335.72710951526,10.0083,10.0083,9.9999,9.9999,9335.7271
2007-12-24 11:45:00,23.85,23.85,23.84,23.84,10771.992818671451,9.9999,9.9999,9.9957,9.9957,10771.9928
2007-12-24 11:50:00,23.84,23.84,23.82,23.83,10053.859964093355,9.9957,9.9957,9.9873,9.9915,10053.86
2007-12-24 11:55:00,23.83,23.84,23.81,23.81,12746.85816876122,9.9915,9.9957,9.9831,9.9831,12746.8582
2007-12-24 12:00:00,23.82,23.82,23.79,23.8,12387.79174147217,9.9873,9.9873,9.9747,9.9789,12387.7917
2007-12-24 12:05:00,23.81,23.82,23.8,23.82,7899.461400359065,9.9831,9.9873,9.9789,9.9873,7899.4614
2007-12-24 12:10:00,23.81,23.83,23.78,23.78,15439.856373429082,9.9831,9.9915,9.9705,9.9705,15439.8564
2007-12-24 12:15:00,23.79,23.81,23.78,23.8,7360.861759425493,9.9747,9.9831,9.9705,9.9789,7360.8618
2007-12-24 12:20:00,23.78,23.82,23.78,23.81,9335.72710951526,9.9705,9.9873,9.9705,9.9831,9335.7271
2007-12-24 12:25:00,23.81,23.82,23.8,23.81,8976.660682226211,9.9831,9.9873,9.9789,9.9831,8976.6607
2007-12-24 12:30:00,23.82,23.82,23.79,23.8,8797.127468581686,9.9873,9.9873,9.9747,9.9789,8797.1275
2007-12-24 12:35:00,23.81,23.82,23.81,23.82,8258.527827648113,9.9831,9.9873,9.9831,9.9873,8258.5278
2007-12-24 12:40:00,23.82,23.84,23.81,23.83,17235.188509874326,9.9873,9.9957,9.9831,9.9915,17235.1885
2007-12-24 12:45:00,23.83,23.86,23.83,23.85,24416.51705565529,9.9915,10.0041,9.9915,9.9999,24416.5171
2007-12-24 12:50:00,23.86,23.87,23.83,23.87,17414.721723518847,10.0041,10.0083,9.9915,10.0083,17414.7217
2007-12-24 12:55:00,23.87,23.87,23.85,23.86,26032.31597845601,10.0083,10.0083,9.9999,10.0041,26032.316
2007-12-24 13:00:00,23.86,23.86,23.83,23.83,20287.25314183124,10.0041,10.0041,9.9915,9.9915,20287.2531
2007-12-24 13:05:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:10:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:15:00,23.83,23.83,23.83,23.83,179.5332136445242,9.9915,9.9915,9.9915,9.9915,179.5332
2007-12-24 13:20:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:25:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:30:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:35:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:40:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:45:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:50:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 13:55:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:00:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:05:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:10:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:15:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:20:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:25:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:30:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:35:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:40:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:45:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:50:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 14:55:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:00:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:05:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:10:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:15:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:20:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:25:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:30:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:35:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:40:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:45:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:50:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-24 15:55:00,23.83,23.83,23.83,23.83,0.0,9.9915,9.9915,9.9915,9.9915,0.0
2007-12-26 09:30:00,23.77,23.8,23.72,23.72,5745.062836624775,9.9663,9.9789,9.9454,9.9454,5745.0628
2007-12-26 09:35:00,23.73,23.73,23.66,23.69,70377.01974865349,9.9496,9.9496,9.9202,9.9328,70377.0197
2007-12-26 09:40:00,23.69,23.69,23.64,23.68,4847.396768402154,9.9328,9.9328,9.9118,9.9286,4847.3968
2007-12-26 09:45:00,23.66,23.66,23.64,23.66,2872.531418312388,9.9202,9.9202,9.9118,9.9202,2872.5314
2007-12-26 09:50:00,23.66,23.66,23.64,23.65,50448.8330341113,9.9202,9.9202,9.9118,9.916,50448.833
2007-12-26 09:55:00,23.63,23.66,23.6,23.66,11669.658886894074,9.9076,9.9202,9.8951,9.9202,11669.6589
2007-12-26 10:00:00,23.66,23.67,23.66,23.67,4847.396768402154,9.9202,9.9244,9.9202,9.9244,4847.3968
2007-12-26 10:05:00,23.66,23.67,23.56,23.57,57091.5619389587,9.9202,9.9244,9.8783,9.8825,57091.5619
2007-12-26 10:10:00,23.56,23.59,23.53,23.59,47576.30161579892,9.8783,9.8909,9.8657,9.8909,47576.3016
2007-12-26 10:15:00,23.58,23.6,23.58,23.59,1615.798922800718,9.8867,9.8951,9.8867,9.8909,1615.7989
2007-12-26 10:20:00,23.61,23.61,23.49,23.59,82944.34470377018,9.8992,9.8992,9.8489,9.8909,82944.3447
2007-12-26 10:25:00,23.59,23.59,23.51,23.53,37701.97486535009,9.8909,9.8909,9.8573,9.8657,37701.9749
2007-12-26 10:30:00,23.53,23.53,23.36,23.37,120287.2531418312,9.8657,9.8657,9.7944,9.7986,120287.2531
2007-12-26 10:35:00,23.37,23.41,23.33,23.4,81867.14542190304,9.7986,9.8154,9.7818,9.8112,81867.1454
2007-12-26 10:40:00,23.41,23.41,23.38,23.41,20825.852782764807,9.8154,9.8154,9.8028,9.8154,20825.8528
2007-12-26 10:45:00,23.4,23.47,23.4,23.46,61938.95870736085,9.8112,9.8405,9.8112,9.8364,61938.9587
2007-12-26 10:50:00,23.45,23.5,23.45,23.5,22980.2513464991,9.8322,9.8531,9.8322,9.8531,22980.2513
2007-12-26 10:55:00,23.51,23.52,23.44,23.46,11490.12567324955,9.8573,9.8615,9.828,9.8364,11490.1257
2007-12-26 11:00:00,23.46,23.47,23.46,23.47,6283.662477558348,9.8364,9.8405,9.8364,9.8405,6283.6625
2007-12-26 11:05:00,23.47,23.48,23.46,23.48,8438.061041292638,9.8405,9.8447,9.8364,9.8447,8438.061
2007-12-26 11:10:00,23.49,23.5,23.48,23.48,9694.793536804307,9.8489,9.8531,9.8447,9.8447,9694.7935
2007-12-26 11:15:00,23.48,23.49,23.47,23.47,8438.061041292638,9.8447,9.8489,9.8405,9.8405,8438.061
2007-12-26 11:20:00,23.48,23.51,23.47,23.47,15080.789946140034,9.8447,9.8573,9.8405,9.8405,15080.7899
2007-12-26 11:25:00,23.48,23.48,23.47,23.48,4667.86355475763,9.8447,9.8447,9.8405,9.8447,4667.8636
2007-12-26 11:30:00,23.48,23.49,23.47,23.49,7719.928186714541,9.8447,9.8489,9.8405,9.8489,7719.9282
2007-12-26 11:35:00,23.5,23.52,23.49,23.49,12387.79174147217,9.8531,9.8615,9.8489,9.8489,12387.7917
2007-12-26 11:40:00,23.48,23.54,23.48,23.53,13105.924596050269,9.8447,9.8699,9.8447,9.8657,13105.9246
2007-12-26 11:45:00,23.53,23.54,23.51,23.52,16517.055655296226,9.8657,9.8699,9.8573,9.8615,16517.0557
2007-12-26 11:50:00,23.52,23.52,23.47,23.49,22441.651705565528,9.8615,9.8615,9.8405,9.8489,22441.6517
2007-12-26 11:55:00,23.49,23.51,23.49,23.51,2692.998204667864,9.8489,9.8573,9.8489,9.8573,2692.9982
2007-12-26 12:00:00,23.51,23.52,23.51,23.52,2692.998204667864,9.8573,9.8615,9.8573,9.8615,2692.9982
2007-12-26 12:05:00,23.52,23.52,23.52,23.52,1974.8653500897665,9.8615,9.8615,9.8615,9.8615,1974.8654
2007-12-26 12:10:00,23.52,23.53,23.52,23.52,3052.0646319569114,9.8615,9.8657,9.8615,9.8615,3052.0646
2007-12-26 12:15:00,23.52,23.53,23.52,23.53,1974.8653500897665,9.8615,9.8657,9.8615,9.8657,1974.8654
2007-12-26 12:20:00,23.53,23.54,23.52,23.52,9156.193895870734,9.8657,9.8699,9.8615,9.8615,9156.1939
2007-12-26 12:25:00,23.53,23.53,23.51,23.52,8976.660682226211,9.8657,9.8657,9.8573,9.8615,8976.6607
2007-12-26 12:30:00,23.51,23.52,23.51,23.52,3590.6642728904844,9.8573,9.8615,9.8573,9.8615,3590.6643
2007-12-26 12:35:00,23.52,23.53,23.49,23.49,30520.64631956912,9.8615,9.8657,9.8489,9.8489,30520.6463
2007-12-26 12:40:00,23.5,23.53,23.5,23.53,8797.127468581686,9.8531,9.8657,9.8531,9.8657,8797.1275
2007-12-26 12:45:00,23.53,23.53,23.53,23.53,7719.928186714541,9.8657,9.8657,9.8657,9.8657,7719.9282
2007-12-26 12:50:00,23.53,23.53,23.49,23.51,39138.24057450628,9.8657,9.8657,9.8489,9.8573,39138.2406
2007-12-26 12:55:00,23.5,23.51,23.5,23.5,7360.861759425493,9.8531,9.8573,9.8531,9.8531,7360.8618
2007-12-26 13:00:00,23.5,23.51,23.5,23.5,6463.195691202872,9.8531,9.8573,9.8531,9.8531,6463.1957
2007-12-26 13:05:00,23.51,23.53,23.5,23.53,11849.192100538598,9.8573,9.8657,9.8531,9.8657,11849.1921
2007-12-26 13:10:00,23.53,23.61,23.53,23.58,12028.725314183122,9.8657,9.8992,9.8657,9.8867,12028.7253
2007-12-26 13:15:00,23.59,23.59,23.58,23.59,5924.596050269299,9.8909,9.8909,9.8867,9.8909,5924.5961
2007-12-26 13:20:00,23.58,23.59,23.52,23.53,45601.43626570915,9.8867,9.8909,9.8615,9.8657,45601.4363
2007-12-26 13:25:00,23.53,23.55,23.53,23.55,10233.39317773788,9.8657,9.8741,9.8657,9.8741,10233.3932
2007-12-26 13:30:00,23.55,23.55,23.49,23.53,47935.36804308796,9.8741,9.8741,9.8489,9.8657,47935.368
2007-12-26 13:35:00,23.53,23.53,23.5,23.52,8797.127468581686,9.8657,9.8657,9.8531,9.8615,8797.1275
2007-12-26 13:40:00,23.52,23.53,23.52,23.53,11490.12567324955,9.8615,9.8657,9.8615,9.8657,11490.1257
2007-12-26 13:45:00,23.53,23.53,23.5,23.53,32675.04488330341,9.8657,9.8657,9.8531,9.8657,32675.0449
2007-12-26 13:50:00,23.52,23.53,23.52,23.53,6822.26211849192,9.8615,9.8657,9.8615,9.8657,6822.2621
2007-12-26 13:55:00,23.53,23.54,23.52,23.53,6283.662477558348,9.8657,9.8699,9.8615,9.8657,6283.6625
2007-12-26 14:00:00,23.53,23.54,23.52,23.53,7540.394973070017,9.8657,9.8699,9.8615,9.8657,7540.395
2007-12-26 14:05:00,23.53,23.53,23.53,23.53,28725.314183123875,9.8657,9.8657,9.8657,9.8657,28725.3142
2007-12-26 14:10:00,23.53,23.53,23.51,23.52,16337.522441651705,9.8657,9.8657,9.8573,9.8615,16337.5224
2007-12-26 14:15:00,23.52,23.53,23.51,23.53,19210.05385996409,9.8615,9.8657,9.8573,9.8657,19210.0539
2007-12-26 14:20:00,23.53,23.53,23.53,23.53,2692.998204667864,9.8657,9.8657,9.8657,9.8657,2692.9982
2007-12-26 14:25:00,23.53,23.55,23.52,23.54,7899.461400359065,9.8657,9.8741,9.8615,9.8699,7899.4614
2007-12-26 14:30:00,23.54,23.54,23.53,23.53,23518.85098743267,9.8699,9.8699,9.8657,9.8657,23518.851
2007-12-26 14:35:00,23.53,23.53,23.53,23.53,15080.789946140034,9.8657,9.8657,9.8657,9.8657,15080.7899
2007-12-26 14:40:00,23.53,23.53,23.53,23.53,10233.39317773788,9.8657,9.8657,9.8657,9.8657,10233.3932
2007-12-26 14:45:00,23.53,23.53,23.53,23.53,4488.3303411131055,9.8657,9.8657,9.8657,9.8657,4488.3303
2007-12-26 14:50:00,23.53,23.54,23.53,23.53,7899.461400359065,9.8657,9.8699,9.8657,9.8657,7899.4614
2007-12-26 14:55:00,23.53,23.55,23.53,23.55,15619.389587073609,9.8657,9.8741,9.8657,9.8741,15619.3896
2007-12-26 15:00:00,23.54,23.54,23.53,23.53,14183.123877917413,9.8699,9.8699,9.8657,9.8657,14183.1239
2007-12-26 15:05:00,23.53,23.53,23.53,23.53,10412.926391382403,9.8657,9.8657,9.8657,9.8657,10412.9264
2007-12-26 15:10:00,23.53,23.54,23.53,23.53,31777.378815080785,9.8657,9.8699,9.8657,9.8657,31777.3788
2007-12-26 15:15:00,23.53,23.58,23.53,23.58,16337.522441651705,9.8657,9.8867,9.8657,9.8867,16337.5224
2007-12-26 15:20:00,23.58,23.59,23.55,23.56,31777.378815080785,9.8867,9.8909,9.8741,9.8783,31777.3788
2007-12-26 15:25:00,23.56,23.58,23.56,23.57,12028.725314183122,9.8783,9.8867,9.8783,9.8825,12028.7253
2007-12-26 15:30:00,23.57,23.58,23.53,23.56,17235.188509874326,9.8825,9.8867,9.8657,9.8783,17235.1885
2007-12-26 15:35:00,23.57,23.58,23.55,23.57,42728.90484739676,9.8825,9.8867,9.8741,9.8825,42728.9048
2007-12-26 15:40:00,23.56,23.58,23.56,23.57,19389.58707360861,9.8783,9.8867,9.8783,9.8825,19389.5871
2007-12-26 15:45:00,23.57,23.58,23.57,23.58,15439.856373429082,9.8825,9.8867,9.8825,9.8867,15439.8564
2007-12-26 15:50:00,23.57,23.61,23.56,23.57,38420.10771992818,9.8825,9.8992,9.8783,9.8825,38420.1077
2007-12-26 15:55:00,23.57,23.61,23.56,23.6,77737.88150807898,9.8825,9.8992,9.8783,9.8951,77737.8815
2007-12-27 09:30:00,23.34,23.56,23.34,23.53,21364.45242369838,9.786,9.8783,9.786,9.8657,21364.4524
2007-12-27 09:35:00,23.51,23.58,23.46,23.46,76301.6157989228,9.8573,9.8867,9.8364,9.8364,76301.6158
2007-12-27 09:40:00,23.48,23.48,23.26,23.41,77737.88150807898,9.8447,9.8447,9.7525,9.8154,77737.8815
2007-12-27 09:45:00,23.4,23.4,23.35,23.38,12028.725314183122,9.8112,9.8112,9.7902,9.8028,12028.7253
2007-12-27 09:50:00,23.39,23.43,23.37,23.37,8976.660682226211,9.807,9.8238,9.7986,9.7986,8976.6607
2007-12-27 09:55:00,23.33,23.37,23.29,23.32,5745.062836624775,9.7818,9.7986,9.7651,9.7777,5745.0628
2007-12-27 10:00:00,23.3,23.37,23.29,23.37,5026.929982046678,9.7693,9.7986,9.7651,9.7986,5026.93
2007-12-27 10:05:00,23.36,23.42,23.36,23.39,26032.31597845601,9.7944,9.8196,9.7944,9.807,26032.316
2007-12-27 10:10:00,23.4,23.42,23.36,23.36,13644.52423698384,9.8112,9.8196,9.7944,9.7944,13644.5242
2007-12-27 10:15:00,23.37,23.43,23.37,23.39,27109.515260323155,9.7986,9.8238,9.7986,9.807,27109.5153
2007-12-27 10:20:00,23.39,23.41,23.37,23.41,33213.64452423698,9.807,9.8154,9.7986,9.8154,33213.6445
2007-12-27 10:25:00,23.41,23.42,23.36,23.37,53500.89766606822,9.8154,9.8196,9.7944,9.7986,53500.8977
2007-12-27 10:30:00,23.37,23.38,23.3,23.32,53500.89766606822,9.7986,9.8028,9.7693,9.7777,53500.8977
2007-12-27 10:35:00,23.31,23.4,23.31,23.39,37701.97486535009,9.7735,9.8112,9.7735,9.807,37701.9749
2007-12-27 10:40:00,23.36,23.41,23.36,23.39,33393.1777378815,9.7944,9.8154,9.7944,9.807,33393.1777
2007-12-27 10:45:00,23.38,23.41,23.38,23.38,25493.71633752244,9.8028,9.8154,9.8028,9.8028,25493.7163
2007-12-27 10:50:00,23.38,23.39,23.37,23.37,19030.520646319565,9.8028,9.807,9.7986,9.7986,19030.5206
2007-12-27 10:55:00,23.37,23.38,23.34,23.35,17773.788150807897,9.7986,9.8028,9.786,9.7902,17773.7882
2007-12-27 11:00:00,23.35,23.36,23.3,23.3,18671.45421903052,9.7902,9.7944,9.7693,9.7693,18671.4542
2007-12-27 11:05:00,23.3,23.34,23.3,23.33,27109.515260323155,9.7693,9.786,9.7693,9.7818,27109.5153
2007-12-27 11:10:00,23.32,23.36,23.29,23.36,36445.242369838415,9.7777,9.7944,9.7651,9.7944,36445.2424
2007-12-27 11:15:00,23.36,23.37,23.29,23.29,17594.254937163372,9.7944,9.7986,9.7651,9.7651,17594.2549
2007-12-27 11:20:00,23.29,23.34,23.27,23.3,28186.7145421903,9.7651,9.786,9.7567,9.7693,28186.7145
2007-12-27 11:25:00,23.3,23.32,23.26,23.26,21543.985637342907,9.7693,9.7777,9.7525,9.7525,21543.9856
2007-12-27 11:30:00,23.26,23.3,23.25,23.29,17414.721723518847,9.7525,9.7693,9.7483,9.7651,17414.7217
2007-12-27 11:35:00,23.29,23.3,23.24,23.27,21543.985637342907,9.7651,9.7693,9.7441,9.7567,21543.9856
2007-12-27 11:40:00,23.28,23.29,23.26,23.27,17414.721723518847,9.7609,9.7651,9.7525,9.7567,17414.7217
2007-12-27 11:45:00,23.28,23.29,23.25,23.28,23518.85098743267,9.7609,9.7651,9.7483,9.7609,23518.851
2007-12-27 11:50:00,23.29,23.29,23.23,23.24,17414.721723518847,9.7651,9.7651,9.7399,9.7441,17414.7217
2007-12-27 11:55:00,23.25,23.28,23.24,23.26,15260.323159784555,9.7483,9.7609,9.7441,9.7525,15260.3232
2007-12-27 12:00:00,23.25,23.29,23.25,23.28,8617.594254937163,9.7483,9.7651,9.7483,9.7609,8617.5943
2007-12-27 12:05:00,23.28,23.29,23.28,23.29,4667.86355475763,9.7609,9.7651,9.7609,9.7651,4667.8636
2007-12-27 12:10:00,23.29,23.29,23.27,23.28,5924.596050269299,9.7651,9.7651,9.7567,9.7609,5924.5961
2007-12-27 12:15:00,23.28,23.28,23.27,23.27,5026.929982046678,9.7609,9.7609,9.7567,9.7567,5026.93
2007-12-27 12:20:00,23.27,23.28,23.27,23.28,5565.529622980251,9.7567,9.7609,9.7567,9.7609,5565.5296
2007-12-27 12:25:00,23.27,23.28,23.23,23.23,34290.84380610412,9.7567,9.7609,9.7399,9.7399,34290.8438
2007-12-27 12:30:00,23.23,23.23,23.19,23.22,10771.992818671451,9.7399,9.7399,9.7231,9.7357,10771.9928
2007-12-27 12:35:00,23.23,23.23,23.18,23.19,6642.728904847396,9.7399,9.7399,9.719,9.7231,6642.7289
2007-12-27 12:40:00,23.2,23.24,23.18,23.24,7719.928186714541,9.7273,9.7441,9.719,9.7441,7719.9282
2007-12-27 12:45:00,23.22,23.24,23.22,23.24,5026.929982046678,9.7357,9.7441,9.7357,9.7441,5026.93
2007-12-27 12:50:00,23.23,23.25,23.23,23.23,10771.992818671451,9.7399,9.7483,9.7399,9.7399,10771.9928
2007-12-27 12:55:00,23.23,23.24,23.2,23.24,10951.526032315976,9.7399,9.7441,9.7273,9.7441,10951.526
2007-12-27 13:00:00,23.24,23.25,23.23,23.24,7719.928186714541,9.7441,9.7483,9.7399,9.7441,7719.9282
2007-12-27 13:05:00,23.24,23.25,23.2,23.25,9694.793536804307,9.7441,9.7483,9.7273,9.7483,9694.7935
2007-12-27 13:10:00,23.23,23.26,23.23,23.23,6463.195691202872,9.7399,9.7525,9.7399,9.7399,6463.1957
2007-12-27 13:15:00,23.23,23.23,23.22,23.23,2154.3985637342907,9.7399,9.7399,9.7357,9.7399,2154.3986
2007-12-27 13:20:00,23.22,23.23,23.22,23.23,4488.3303411131055,9.7357,9.7399,9.7357,9.7399,4488.3303
2007-12-27 13:25:00,23.23,23.26,23.23,23.26,9156.193895870734,9.7399,9.7525,9.7399,9.7525,9156.1939
2007-12-27 13:30:00,23.25,23.25,23.21,23.23,10412.926391382403,9.7483,9.7483,9.7315,9.7399,10412.9264
2007-12-27 13:35:00,23.24,23.24,23.23,23.24,2513.464991023339,9.7441,9.7441,9.7399,9.7441,2513.465
2007-12-27 13:40:00,23.24,23.24,23.22,23.22,6283.662477558348,9.7441,9.7441,9.7357,9.7357,6283.6625
2007-12-27 13:45:00,23.23,23.25,23.22,23.25,8797.127468581686,9.7399,9.7483,9.7357,9.7483,8797.1275
2007-12-27 13:50:00,23.24,23.26,23.2,23.2,15439.856373429082,9.7441,9.7525,9.7273,9.7273,15439.8564
2007-12-27 13:55:00,23.21,23.22,23.21,23.21,6283.662477558348,9.7315,9.7357,9.7315,9.7315,6283.6625
2007-12-27 14:00:00,23.22,23.22,23.17,23.2,28007.181328545776,9.7357,9.7357,9.7148,9.7273,28007.1813
2007-12-27 14:05:00,23.2,23.25,23.2,23.24,12746.85816876122,9.7273,9.7483,9.7273,9.7441,12746.8582
2007-12-27 14:10:00,23.24,23.24,23.19,23.21,8438.061041292638,9.7441,9.7441,9.7231,9.7315,8438.061
2007-12-27 14:15:00,23.21,23.22,23.2,23.22,7719.928186714541,9.7315,9.7357,9.7273,9.7357,7719.9282
2007-12-27 14:20:00,23.23,23.23,23.21,23.22,7181.328545780969,9.7399,9.7399,9.7315,9.7357,7181.3285
2007-12-27 14:25:00,23.23,23.24,23.17,23.19,28366.247755834826,9.7399,9.7441,9.7148,9.7231,28366.2478
2007-12-27 14:30:00,23.19,23.19,23.17,23.17,12746.85816876122,9.7231,9.7231,9.7148,9.7148,12746.8582
2007-12-27 14:35:00,23.18,23.19,23.17,23.19,10233.39317773788,9.719,9.7231,9.7148,9.7231,10233.3932
2007-12-27 14:40:00,23.18,23.19,23.17,23.17,13464.991023339317,9.719,9.7231,9.7148,9.7148,13464.991
2007-12-27 14:45:00,23.18,23.22,23.18,23.22,11849.192100538598,9.719,9.7357,9.719,9.7357,11849.1921
2007-12-27 14:50:00,23.23,23.25,23.22,23.23,14721.723518850986,9.7399,9.7483,9.7357,9.7399,14721.7235
2007-12-27 14:55:00,23.22,23.25,23.2,23.24,21903.05206463196,9.7357,9.7483,9.7273,9.7441,21903.0521
2007-12-27 15:00:00,23.24,23.24,23.23,23.23,7360.861759425493,9.7441,9.7441,9.7399,9.7399,7360.8618
2007-12-27 15:05:00,23.23,23.24,23.23,23.24,8438.061041292638,9.7399,9.7441,9.7399,9.7441,8438.061
2007-12-27 15:10:00,23.24,23.24,23.23,23.24,10053.859964093355,9.7441,9.7441,9.7399,9.7441,10053.86
2007-12-27 15:15:00,23.23,23.24,23.22,23.24,12208.258527827646,9.7399,9.7441,9.7357,9.7441,12208.2585
2007-12-27 15:20:00,23.22,23.22,23.2,23.2,13285.457809694792,9.7357,9.7357,9.7273,9.7273,13285.4578
2007-12-27 15:25:00,23.2,23.22,23.19,23.19,10771.992818671451,9.7273,9.7357,9.7231,9.7231,10771.9928
2007-12-27 15:30:00,23.18,23.19,23.14,23.15,18850.987432675043,9.719,9.7231,9.7022,9.7064,18850.9874
2007-12-27 15:35:00,23.16,23.18,23.15,23.17,37163.37522441651,9.7106,9.719,9.7064,9.7148,37163.3752
2007-12-27 15:40:00,23.17,23.18,23.16,23.16,25673.24955116696,9.7148,9.719,9.7106,9.7106,25673.2496
2007-12-27 15:45:00,23.15,23.17,23.13,23.15,24955.116696588862,9.7064,9.7148,9.698,9.7064,24955.1167
2007-12-27 15:50:00,23.15,23.16,23.14,23.16,61759.42549371633,9.7064,9.7106,9.7022,9.7106,61759.4255
2007-12-27 15:55:00,23.16,23.18,23.14,23.17,69658.88689407539,9.7106,9.719,9.7022,9.7148,69658.8869
2007-12-28 09:30:00,23.4,23.4,23.18,23.24,15080.789946140034,9.8112,9.8112,9.719,9.7441,15080.7899
2007-12-28 09:35:00,23.18,23.23,23.13,23.15,71274.68581687611,9.719,9.7399,9.698,9.7064,71274.6858
2007-12-28 09:40:00,23.16,23.23,23.07,23.23,57809.69479353679,9.7106,9.7399,9.6728,9.7399,57809.6948
2007-12-28 09:45:00,23.23,23.37,23.22,23.36,15260.323159784555,9.7399,9.7986,9.7357,9.7944,15260.3232
2007-12-28 09:50:00,23.36,23.38,23.34,23.36,12746.85816876122,9.7944,9.8028,9.786,9.7944,12746.8582
2007-12-28 09:55:00,23.36,23.36,23.34,23.34,6104.129263913823,9.7944,9.7944,9.786,9.786,6104.1293
2007-12-28 10:00:00,23.33,23.33,23.27,23.28,29263.913824057447,9.7818,9.7818,9.7567,9.7609,29263.9138
2007-12-28 10:05:00,23.28,23.28,23.23,23.24,21184.919210053857,9.7609,9.7609,9.7399,9.7441,21184.9192
2007-12-28 10:10:00,23.23,23.25,23.17,23.2,58348.294434470365,9.7399,9.7483,9.7148,9.7273,58348.2944
2007-12-28 10:15:00,23.21,23.27,23.2,23.27,14183.123877917413,9.7315,9.7567,9.7273,9.7567,14183.1239
2007-12-28 10:20:00,23.28,23.31,23.27,23.29,8078.994614003589,9.7609,9.7735,9.7567,9.7651,8078.9946
2007-12-28 10:25:00,23.29,23.29,23.29,23.29,897.6660682226211,9.7651,9.7651,9.7651,9.7651,897.6661
2007-12-28 10:30:00,23.29,23.31,23.29,23.3,10233.39317773788,9.7651,9.7735,9.7651,9.7693,10233.3932
2007-12-28 10:35:00,23.3,23.3,23.3,23.3,0.0,9.7693,9.7693,9.7693,9.7693,0.0
2007-12-28 10:40:00,23.3,23.3,23.3,23.3,0.0,9.7693,9.7693,9.7693,9.7693,0.0
2007-12-28 10:45:00,23.3,23.3,23.3,23.3,0.0,9.7693,9.7693,9.7693,9.7693,0.0
2007-12-28 10:50:00,23.3,23.3,23.3,23.3,0.0,9.7693,9.7693,9.7693,9.7693,0.0
2007-12-28 10:55:00,23.33,23.34,23.33,23.34,3590.6642728904844,9.7818,9.786,9.7818,9.786,3590.6643
2007-12-28 11:00:00,23.34,23.37,23.34,23.34,8078.994614003589,9.786,9.7986,9.786,9.786,8078.9946
2007-12-28 11:05:00,23.34,23.38,23.33,23.38,16876.122082585276,9.786,9.8028,9.7818,9.8028,16876.1221
2007-12-28 11:10:00,23.38,23.4,23.32,23.33,46858.16876122082,9.8028,9.8112,9.7777,9.7818,46858.1688
2007-12-28 11:15:00,23.33,23.42,23.33,23.41,10951.526032315976,9.7818,9.8196,9.7818,9.8154,10951.526
2007-12-28 11:20:00,23.41,23.42,23.39,23.39,11490.12567324955,9.8154,9.8196,9.807,9.807,11490.1257
2007-12-28 11:25:00,23.38,23.38,23.37,23.38,2872.531418312388,9.8028,9.8028,9.7986,9.8028,2872.5314
2007-12-28 11:30:00,23.38,23.41,23.37,23.4,53500.89766606822,9.8028,9.8154,9.7986,9.8112,53500.8977
2007-12-28 11:35:00,23.4,23.42,23.39,23.41,10053.859964093355,9.8112,9.8196,9.807,9.8154,10053.86
2007-12-28 11:40:00,23.41,23.43,23.41,23.42,7181.328545780969,9.8154,9.8238,9.8154,9.8196,7181.3285
2007-12-28 11:45:00,23.42,23.43,23.41,23.41,4488.3303411131055,9.8196,9.8238,9.8154,9.8154,4488.3303
2007-12-28 11:50:00,23.41,23.42,23.39,23.39,6463.195691202872,9.8154,9.8196,9.807,9.807,6463.1957
2007-12-28 11:55:00,23.4,23.41,23.35,23.35,25673.24955116696,9.8112,9.8154,9.7902,9.7902,25673.2496
2007-12-28 12:00:00,23.35,23.36,23.34,23.34,20646.319569120285,9.7902,9.7944,9.786,9.786,20646.3196
2007-12-28 12:05:00,23.36,23.36,23.34,23.35,3949.730700179533,9.7944,9.7944,9.786,9.7902,3949.7307
2007-12-28 12:10:00,23.36,23.36,23.27,23.29,15080.789946140034,9.7944,9.7944,9.7567,9.7651,15080.7899
2007-12-28 12:15:00,23.3,23.32,23.3,23.32,5745.062836624775,9.7693,9.7777,9.7693,9.7777,5745.0628
2007-12-28 12:20:00,23.3,23.32,23.3,23.32,5206.463195691202,9.7693,9.7777,9.7693,9.7777,5206.4632
2007-12-28 12:25:00,23.31,23.32,23.3,23.3,3949.730700179533,9.7735,9.7777,9.7693,9.7693,3949.7307
2007-12-28 12:30:00,23.3,23.31,23.29,23.31,3231.597845601436,9.7693,9.7735,9.7651,9.7735,3231.5978
2007-12-28 12:35:00,23.3,23.33,23.29,23.3,4847.396768402154,9.7693,9.7818,9.7651,9.7693,4847.3968
2007-12-28 12:40:00,23.3,23.31,23.29,23.3,13644.52423698384,9.7693,9.7735,9.7651,9.7693,13644.5242
2007-12-28 12:45:00,23.3,23.32,23.29,23.32,6822.26211849192,9.7693,9.7777,9.7651,9.7777,6822.2621
2007-12-28 12:50:00,23.31,23.33,23.3,23.33,23518.85098743267,9.7735,9.7818,9.7693,9.7818,23518.851
2007-12-28 12:55:00,23.33,23.34,23.32,23.32,6283.662477558348,9.7818,9.786,9.7777,9.7777,6283.6625
2007-12-28 13:00:00,23.32,23.33,23.29,23.32,10053.859964093355,9.7777,9.7818,9.7651,9.7777,10053.86
2007-12-28 13:05:00,23.32,23.37,23.32,23.37,7181.328545780969,9.7777,9.7986,9.7777,9.7986,7181.3285
2007-12-28 13:10:00,23.36,23.39,23.35,23.37,17594.254937163372,9.7944,9.807,9.7902,9.7986,17594.2549
2007-12-28 13:15:00,23.36,23.36,23.31,23.33,11669.658886894074,9.7944,9.7944,9.7735,9.7818,11669.6589
2007-12-28 13:20:00,23.33,23.34,23.32,23.34,5745.062836624775,9.7818,9.786,9.7777,9.786,5745.0628
2007-12-28 13:25:00,23.34,23.34,23.33,23.33,11310.592459605024,9.786,9.786,9.7818,9.7818,11310.5925
2007-12-28 13:30:00,23.33,23.34,23.33,23.34,7540.394973070017,9.7818,9.786,9.7818,9.786,7540.395
2007-12-28 13:35:00,23.33,23.33,23.3,23.31,14542.19030520646,9.7818,9.7818,9.7693,9.7735,14542.1903
2007-12-28 13:40:00,23.32,23.34,23.32,23.34,9515.260323159782,9.7777,9.786,9.7777,9.786,9515.2603
2007-12-28 13:45:00,23.34,23.36,23.34,23.34,12028.725314183122,9.786,9.7944,9.786,9.786,12028.7253
2007-12-28 13:50:00,23.35,23.35,23.3,23.32,13285.457809694792,9.7902,9.7902,9.7693,9.7777,13285.4578
2007-12-28 13:55:00,23.32,23.36,23.32,23.34,12567.324955116695,9.7777,9.7944,9.7777,9.786,12567.325
2007-12-28 14:00:00,23.36,23.36,23.31,23.34,10951.526032315976,9.7944,9.7944,9.7735,9.786,10951.526
2007-12-28 14:05:00,23.34,23.36,23.34,23.35,8258.527827648113,9.786,9.7944,9.786,9.7902,8258.5278
2007-12-28 14:10:00,23.35,23.37,23.33,23.34,21723.518850987428,9.7902,9.7986,9.7818,9.786,21723.5189
2007-12-28 14:15:00,23.33,23.37,23.33,23.37,18312.38779174147,9.7818,9.7986,9.7818,9.7986,18312.3878
2007-12-28 14:20:00,23.37,23.37,23.35,23.35,8797.127468581686,9.7986,9.7986,9.7902,9.7902,8797.1275
2007-12-28 14:25:00,23.36,23.36,23.34,23.34,9335.72710951526,9.7944,9.7944,9.786,9.786,9335.7271
2007-12-28 14:30:00,23.35,23.37,23.35,23.37,9156.193895870734,9.7902,9.7986,9.7902,9.7986,9156.1939
2007-12-28 14:35:00,23.37,23.37,23.35,23.37,17414.721723518847,9.7986,9.7986,9.7902,9.7986,17414.7217
2007-12-28 14:40:00,23.36,23.37,23.34,23.34,17773.788150807897,9.7944,9.7986,9.786,9.786,17773.7882
2007-12-28 14:45:00,23.35,23.37,23.35,23.37,22441.651705565528,9.7902,9.7986,9.7902,9.7986,22441.6517
2007-12-28 14:50:00,23.36,23.37,23.31,23.31,10592.459605026928,9.7944,9.7986,9.7735,9.7735,10592.4596
2007-12-28 14:55:00,23.31,23.38,23.3,23.38,17773.788150807897,9.7735,9.8028,9.7693,9.8028,17773.7882
2007-12-28 15:00:00,23.37,23.37,23.32,23.34,29443.44703770197,9.7986,9.7986,9.7777,9.786,29443.447
2007-12-28 15:05:00,23.34,23.39,23.33,23.39,48833.03411131058,9.786,9.807,9.7818,9.807,48833.0341
2007-12-28 15:10:00,23.39,23.42,23.39,23.41,72710.95152603231,9.807,9.8196,9.807,9.8154,72710.9515
2007-12-28 15:15:00,23.42,23.42,23.39,23.39,14362.657091561938,9.8196,9.8196,9.807,9.807,14362.6571
2007-12-28 15:20:00,23.38,23.39,23.35,23.39,56014.36265709155,9.8028,9.807,9.7902,9.807,56014.3627
2007-12-28 15:25:00,23.39,23.41,23.38,23.39,14542.19030520646,9.807,9.8154,9.8028,9.807,14542.1903
2007-12-28 15:30:00,23.39,23.4,23.36,23.36,14183.123877917413,9.807,9.8112,9.7944,9.7944,14183.1239
2007-12-28 15:35:00,23.36,23.38,23.34,23.38,28725.314183123875,9.7944,9.8028,9.786,9.8028,28725.3142
2007-12-28 15:40:00,23.37,23.41,23.37,23.37,19748.653500897664,9.7986,9.8154,9.7986,9.7986,19748.6535
2007-12-28 15:45:00,23.37,23.39,23.36,23.38,47037.70197486534,9.7986,9.807,9.7944,9.8028,47037.702
2007-12-28 15:50:00,23.38,23.39,23.37,23.38,33213.64452423698,9.8028,9.807,9.7986,9.8028,33213.6445
2007-12-28 15:55:00,23.38,23.39,23.36,23.38,84021.54398563733,9.8028,9.807,9.7944,9.8028,84021.544
2007-12-31 09:30:00,23.28,23.28,23.15,23.18,60861.75942549371,9.7609,9.7609,9.7064,9.719,60861.7594
2007-12-31 09:35:00,23.18,23.26,23.18,23.22,14362.657091561938,9.719,9.7525,9.719,9.7357,14362.6571
2007-12-31 09:40:00,23.22,23.29,23.22,23.28,121364.45242369836,9.7357,9.7651,9.7357,9.7609,121364.4524
2007-12-31 09:45:00,23.27,23.27,23.2,23.2,18671.45421903052,9.7567,9.7567,9.7273,9.7273,18671.4542
2007-12-31 09:50:00,23.19,23.22,23.19,23.21,29982.046678635543,9.7231,9.7357,9.7231,9.7315,29982.0467
2007-12-31 09:55:00,23.21,23.3,23.11,23.12,68761.22082585277,9.7315,9.7693,9.6896,9.6938,68761.2208
2007-12-31 10:00:00,23.13,23.18,23.13,23.17,9156.193895870734,9.698,9.719,9.698,9.7148,9156.1939
2007-12-31 10:05:00,23.17,23.27,23.17,23.25,19748.653500897664,9.7148,9.7567,9.7148,9.7483,19748.6535
2007-12-31 10:10:00,23.25,23.27,23.24,23.25,12387.79174147217,9.7483,9.7567,9.7441,9.7483,12387.7917
2007-12-31 10:15:00,23.25,23.26,23.22,23.23,9335.72710951526,9.7483,9.7525,9.7357,9.7399,9335.7271
2007-12-31 10:20:00,23.22,23.24,23.2,23.21,9335.72710951526,9.7357,9.7441,9.7273,9.7315,9335.7271
2007-12-31 10:25:00,23.22,23.28,23.22,23.26,15439.856373429082,9.7357,9.7609,9.7357,9.7525,15439.8564
2007-12-31 10:30:00,23.26,23.27,23.25,23.27,10233.39317773788,9.7525,9.7567,9.7483,9.7567,10233.3932
2007-12-31 10:35:00,23.26,23.28,23.25,23.25,17055.6552962298,9.7525,9.7609,9.7483,9.7483,17055.6553
2007-12-31 10:40:00,23.25,23.27,23.25,23.25,4667.86355475763,9.7483,9.7567,9.7483,9.7483,4667.8636
2007-12-31 10:45:00,23.25,23.26,23.23,23.24,13824.057450628365,9.7483,9.7525,9.7399,9.7441,13824.0575
2007-12-31 10:50:00,23.24,23.27,23.24,23.26,9874.326750448832,9.7441,9.7567,9.7441,9.7525,9874.3268
2007-12-31 10:55:00,23.25,23.27,23.25,23.26,3770.197486535009,9.7483,9.7567,9.7483,9.7525,3770.1975
2007-12-31 11:00:00,23.26,23.28,23.25,23.26,36804.308797127465,9.7525,9.7609,9.7483,9.7525,36804.3088
2007-12-31 11:05:00,23.26,23.26,23.22,23.22,4129.2639138240565,9.7525,9.7525,9.7357,9.7357,4129.2639
2007-12-31 11:10:00,23.22,23.24,23.18,23.23,17773.788150807897,9.7357,9.7441,9.719,9.7399,17773.7882
2007-12-31 11:15:00,23.22,23.24,23.19,23.19,10771.992818671451,9.7357,9.7441,9.7231,9.7231,10771.9928
2007-12-31 11:20:00,23.19,23.22,23.19,23.2,20646.319569120285,9.7231,9.7357,9.7231,9.7273,20646.3196
2007-12-31 11:25:00,23.2,23.28,23.2,23.28,31418.31238779173,9.7273,9.7609,9.7273,9.7609,31418.3124
2007-12-31 11:30:00,23.28,23.28,23.27,23.27,11131.0592459605,9.7609,9.7609,9.7567,9.7567,11131.0592
2007-12-31 11:35:00,23.28,23.34,23.27,23.28,55475.76301615798,9.7609,9.786,9.7567,9.7609,55475.763
2007-12-31 11:40:00,23.28,23.29,23.21,23.21,34470.37701974865,9.7609,9.7651,9.7315,9.7315,34470.377
2007-12-31 11:45:00,23.22,23.22,23.19,23.19,9156.193895870734,9.7357,9.7357,9.7231,9.7231,9156.1939
2007-12-31 11:50:00,23.19,23.19,23.18,23.18,10592.459605026928,9.7231,9.7231,9.719,9.719,10592.4596
2007-12-31 11:55:00,23.18,23.2,23.18,23.2,5206.463195691202,9.719,9.7273,9.719,9.7273,5206.4632
2007-12-31 12:00:00,23.2,23.21,23.19,23.2,12387.79174147217,9.7273,9.7315,9.7231,9.7273,12387.7917
2007-12-31 12:05:00,23.2,23.2,23.19,23.2,7360.861759425493,9.7273,9.7273,9.7231,9.7273,7360.8618
2007-12-31 12:10:00,23.19,23.2,23.19,23.2,5385.996409335727,9.7231,9.7273,9.7231,9.7273,5385.9964
2007-12-31 12:15:00,23.2,23.22,23.19,23.19,21005.38599640933,9.7273,9.7357,9.7231,9.7231,21005.386
2007-12-31 12:20:00,23.2,23.2,23.18,23.18,13824.057450628365,9.7273,9.7273,9.719,9.719,13824.0575
2007-12-31 12:25:00,23.17,23.18,23.13,23.14,19569.12028725314,9.7148,9.719,9.698,9.7022,19569.1203
2007-12-31 12:30:00,23.15,23.22,23.14,23.22,28725.314183123875,9.7064,9.7357,9.7022,9.7357,28725.3142
2007-12-31 12:35:00,23.23,23.24,23.18,23.18,30161.579892280068,9.7399,9.7441,9.719,9.719,30161.5799
2007-12-31 12:40:00,23.19,23.23,23.17,23.19,62477.55834829443,9.7231,9.7399,9.7148,9.7231,62477.5583
2007-12-31 12:45:00,23.19,23.19,23.15,23.17,9335.72710951526,9.7231,9.7231,9.7064,9.7148,9335.7271
2007-12-31 12:50:00,23.15,23.15,23.14,23.14,6283.662477558348,9.7064,9.7064,9.7022,9.7022,6283.6625
2007-12-31 12:55:00,23.15,23.15,23.13,23.13,9694.793536804307,9.7064,9.7064,9.698,9.698,9694.7935
2007-12-31 13:00:00,23.13,23.13,23.12,23.12,7719.928186714541,9.698,9.698,9.6938,9.6938,7719.9282
2007-12-31 13:05:00,23.12,23.13,23.12,23.13,8797.127468581686,9.6938,9.698,9.6938,9.698,8797.1275
2007-12-31 13:10:00,23.14,23.14,23.13,23.14,8797.127468581686,9.7022,9.7022,9.698,9.7022,8797.1275
2007-12-31 13:15:00,23.14,23.14,23.13,23.14,7181.328545780969,9.7022,9.7022,9.698,9.7022,7181.3285
2007-12-31 13:20:00,23.14,23.14,23.11,23.13,26929.98204667864,9.7022,9.7022,9.6896,9.698,26929.982
2007-12-31 13:25:00,23.14,23.18,23.14,23.17,25852.782764811487,9.7022,9.719,9.7022,9.7148,25852.7828
2007-12-31 13:30:00,23.18,23.19,23.17,23.18,8617.594254937163,9.719,9.7231,9.7148,9.719,8617.5943
2007-12-31 13:35:00,23.18,23.18,23.17,23.17,56552.96229802513,9.719,9.719,9.7148,9.7148,56552.9623
2007-12-31 13:40:00,23.17,23.19,23.17,23.19,9874.326750448832,9.7148,9.7231,9.7148,9.7231,9874.3268
2007-12-31 13:45:00,23.19,23.22,23.18,23.22,8976.660682226211,9.7231,9.7357,9.719,9.7357,8976.6607
2007-12-31 13:50:00,23.22,23.22,23.2,23.2,8438.061041292638,9.7357,9.7357,9.7273,9.7273,8438.061
2007-12-31 13:55:00,23.2,23.21,23.2,23.2,7540.394973070017,9.7273,9.7315,9.7273,9.7273,7540.395
2007-12-31 14:00:00,23.21,23.21,23.19,23.2,5206.463195691202,9.7315,9.7315,9.7231,9.7273,5206.4632
2007-12-31 14:05:00,23.2,23.2,23.19,23.19,7360.861759425493,9.7273,9.7273,9.7231,9.7231,7360.8618
2007-12-31 14:10:00,23.19,23.22,23.19,23.21,5206.463195691202,9.7231,9.7357,9.7231,9.7315,5206.4632
2007-12-31 14:15:00,23.22,23.22,23.17,23.2,11310.592459605024,9.7357,9.7357,9.7148,9.7273,11310.5925
2007-12-31 14:20:00,23.21,23.22,23.2,23.22,6463.195691202872,9.7315,9.7357,9.7273,9.7357,6463.1957
2007-12-31 14:25:00,23.22,23.22,23.14,23.15,11310.592459605024,9.7357,9.7357,9.7022,9.7064,11310.5925
2007-12-31 14:30:00,23.15,23.17,23.14,23.16,11490.12567324955,9.7064,9.7148,9.7022,9.7106,11490.1257
2007-12-31 14:35:00,23.17,23.17,23.15,23.16,7001.795332136444,9.7148,9.7148,9.7064,9.7106,7001.7953
2007-12-31 14:40:00,23.16,23.17,23.13,23.13,8976.660682226211,9.7106,9.7148,9.698,9.698,8976.6607
2007-12-31 14:45:00,23.14,23.17,23.14,23.15,14362.657091561938,9.7022,9.7148,9.7022,9.7064,14362.6571
2007-12-31 14:50:00,23.16,23.2,23.16,23.18,8976.660682226211,9.7106,9.7273,9.7106,9.719,8976.6607
2007-12-31 14:55:00,23.18,23.2,23.18,23.18,9694.793536804307,9.719,9.7273,9.719,9.719,9694.7935
2007-12-31 15:00:00,23.18,23.2,23.17,23.2,14542.19030520646,9.719,9.7273,9.7148,9.7273,14542.1903
2007-12-31 15:05:00,23.2,23.21,23.2,23.2,14183.123877917413,9.7273,9.7315,9.7273,9.7273,14183.1239
2007-12-31 15:10:00,23.2,23.21,23.2,23.2,8976.660682226211,9.7273,9.7315,9.7273,9.7273,8976.6607
2007-12-31 15:15:00,23.21,23.22,23.2,23.22,10771.992818671451,9.7315,9.7357,9.7273,9.7357,10771.9928
2007-12-31 15:20:00,23.22,23.22,23.2,23.2,19389.58707360861,9.7357,9.7357,9.7273,9.7273,19389.5871
2007-12-31 15:25:00,23.2,23.22,23.2,23.21,11490.12567324955,9.7273,9.7357,9.7273,9.7315,11490.1257
2007-12-31 15:30:00,23.21,23.22,23.2,23.22,19928.186714542186,9.7315,9.7357,9.7273,9.7357,19928.1867
2007-12-31 15:35:00,23.22,23.23,23.22,23.22,13285.457809694792,9.7357,9.7399,9.7357,9.7357,13285.4578
2007-12-31 15:40:00,23.22,23.23,23.2,23.21,22800.71813285457,9.7357,9.7399,9.7273,9.7315,22800.7181
2007-12-31 15:45:00,23.2,23.22,23.13,23.18,21184.919210053857,9.7273,9.7357,9.698,9.719,21184.9192
2007-12-31 15:50:00,23.17,23.19,23.15,23.17,19569.12028725314,9.7148,9.7231,9.7064,9.7148,19569.1203
2007-12-31 15:55:00,23.15,23.18,23.13,23.13,37881.50807899461,9.7064,9.719,9.698,9.698,37881.5081
2008-01-02 09:30:00,23.1,23.25,23.06,23.25,162298.02513464988,9.6854,9.7483,9.6686,9.7483,162298.0251
2008-01-02 09:35:00,23.23,23.41,23.18,23.39,60143.62657091561,9.7399,9.8154,9.719,9.807,60143.6266
2008-01-02 09:40:00,23.39,23.41,23.36,23.41,22980.2513464991,9.807,9.8154,9.7944,9.8154,22980.2513
2008-01-02 09:45:00,23.41,23.42,23.36,23.37,57271.09515260322,9.8154,9.8196,9.7944,9.7986,57271.0952
2008-01-02 09:50:00,23.37,23.41,23.34,23.4,34649.91023339317,9.7986,9.8154,9.786,9.8112,34649.9102
2008-01-02 09:55:00,23.4,23.42,23.37,23.41,30161.579892280068,9.8112,9.8196,9.7986,9.8154,30161.5799
2008-01-02 10:00:00,23.39,23.39,23.06,23.08,113644.52423698382,9.807,9.807,9.6686,9.677,113644.5242
2008-01-02 10:05:00,23.08,23.1,22.99,22.99,37522.44165170556,9.677,9.6854,9.6393,9.6393,37522.4417
2008-01-02 10:10:00,23.01,23.01,22.98,22.98,7181.328545780969,9.6477,9.6477,9.6351,9.6351,7181.3285
2008-01-02 10:15:00,22.98,22.98,22.91,22.94,194434.4703770197,9.6351,9.6351,9.6058,9.6183,194434.4704
2008-01-02 10:20:00,22.94,22.94,22.92,22.94,10951.526032315976,9.6183,9.6183,9.6099,9.6183,10951.526
2008-01-02 10:25:00,22.94,22.96,22.94,22.96,71095.15260323159,9.6183,9.6267,9.6183,9.6267,71095.1526
2008-01-02 10:30:00,22.95,22.99,22.94,22.98,22082.58527827648,9.6225,9.6393,9.6183,9.6351,22082.5853
2008-01-02 10:35:00,22.98,22.99,22.96,22.97,20287.25314183124,9.6351,9.6393,9.6267,9.6309,20287.2531
2008-01-02 10:40:00,22.97,22.97,22.91,22.95,32315.97845601436,9.6309,9.6309,9.6058,9.6225,32315.9785
2008-01-02 10:45:00,22.95,22.99,22.95,22.98,33213.64452423698,9.6225,9.6393,9.6225,9.6351,33213.6445
2008-01-02 10:50:00,22.96,22.98,22.88,22.89,91561.93895870735,9.6267,9.6351,9.5932,9.5974,91561.939
2008-01-02 10:55:00,22.87,22.9,22.86,22.9,13464.991023339317,9.589,9.6016,9.5848,9.6016,13464.991
2008-01-02 11:00:00,22.89,22.91,22.84,22.87,16876.122082585276,9.5974,9.6058,9.5764,9.589,16876.1221
2008-01-02 11:05:00,22.85,22.88,22.83,22.84,64093.35727109514,9.5806,9.5932,9.5722,9.5764,64093.3573
2008-01-02 11:10:00,22.84,22.85,22.78,22.8,17414.721723518847,9.5764,9.5806,9.5512,9.5596,17414.7217
2008-01-02 11:15:00,22.8,22.8,22.76,22.78,15798.92280071813,9.5596,9.5596,9.5429,9.5512,15798.9228
2008-01-02 11:20:00,22.78,22.78,22.74,22.74,15978.456014362657,9.5512,9.5512,9.5345,9.5345,15978.456
2008-01-02 11:25:00,22.75,22.75,22.72,22.73,14721.723518850986,9.5387,9.5387,9.5261,9.5303,14721.7235
2008-01-02 11:30:00,22.72,22.74,22.68,22.7,22621.18491921005,9.5261,9.5345,9.5093,9.5177,22621.1849
2008-01-02 11:35:00,22.69,22.69,22.63,22.63,19569.12028725314,9.5135,9.5135,9.4884,9.4884,19569.1203
2008-01-02 11:40:00,22.63,22.67,22.63,22.65,16876.122082585276,9.4884,9.5051,9.4884,9.4967,16876.1221
2008-01-02 11:45:00,22.65,22.65,22.61,22.62,53680.43087971274,9.4967,9.4967,9.48,9.4842,53680.4309
2008-01-02 11:50:00,22.61,22.63,22.6,22.61,10412.926391382403,9.48,9.4884,9.4758,9.48,10412.9264
2008-01-02 11:55:00,22.62,22.64,22.6,22.63,13824.057450628365,9.4842,9.4925,9.4758,9.4884,13824.0575
2008-01-02 12:00:00,22.62,22.63,22.6,22.6,25673.24955116696,9.4842,9.4884,9.4758,9.4758,25673.2496
2008-01-02 12:05:00,22.61,22.61,22.53,22.55,22262.118491921003,9.48,9.48,9.4464,9.4548,22262.1185
2008-01-02 12:10:00,22.55,22.56,22.53,22.54,13824.057450628365,9.4548,9.459,9.4464,9.4506,13824.0575
2008-01-02 12:15:00,22.54,22.54,22.51,22.53,28545.78096947935,9.4506,9.4506,9.438,9.4464,28545.781
2008-01-02 12:20:00,22.54,22.54,22.51,22.52,20107.71992818671,9.4506,9.4506,9.438,9.4422,20107.7199
2008-01-02 12:25:00,22.51,22.53,22.51,22.51,12746.85816876122,9.438,9.4464,9.438,9.438,12746.8582
2008-01-02 12:30:00,22.51,22.53,22.5,22.51,90305.20646319567,9.438,9.4464,9.4338,9.438,90305.2065
2008-01-02 12:35:00,22.52,22.54,22.52,22.54,31956.91202872531,9.4422,9.4506,9.4422,9.4506,31956.912
2008-01-02 12:40:00,22.54,22.56,22.53,22.54,54398.56373429084,9.4506,9.459,9.4464,9.4506,54398.5637
2008-01-02 12:45:00,22.53,22.59,22.51,22.55,152423.69838420107,9.4464,9.4716,9.438,9.4548,152423.6984
2008-01-02 12:50:00,22.55,22.55,22.53,22.54,15978.456014362657,9.4548,9.4548,9.4464,9.4506,15978.456
2008-01-02 12:55:00,22.54,22.56,22.53,22.54,13824.057450628365,9.4506,9.459,9.4464,9.4506,13824.0575
2008-01-02 13:00:00,22.54,22.57,22.53,22.56,29622.980251346493,9.4506,9.4632,9.4464,9.459,29622.9803
2008-01-02 13:05:00,22.56,22.57,22.55,22.56,27468.581687612204,9.459,9.4632,9.4548,9.459,27468.5817
2008-01-02 13:10:00,22.56,22.57,22.56,22.56,11490.12567324955,9.459,9.4632,9.459,9.459,11490.1257
2008-01-02 13:15:00,22.56,22.58,22.55,22.57,26391.38240574506,9.459,9.4674,9.4548,9.4632,26391.3824
2008-01-02 13:20:00,22.57,22.58,22.52,22.53,50987.43267504488,9.4632,9.4674,9.4422,9.4464,50987.4327
2008-01-02 13:25:00,22.53,22.54,22.5,22.52,49012.56732495511,9.4464,9.4506,9.4338,9.4422,49012.5673
2008-01-02 13:30:00,22.53,22.55,22.51,22.54,15978.456014362657,9.4464,9.4548,9.438,9.4506,15978.456
2008-01-02 13:35:00,22.54,22.55,22.54,22.55,13464.991023339317,9.4506,9.4548,9.4506,9.4548,13464.991
2008-01-02 13:40:00,22.54,22.54,22.51,22.52,14003.590664272888,9.4506,9.4506,9.438,9.4422,14003.5907
2008-01-02 13:45:00,22.53,22.54,22.52,22.52,56912.02872531417,9.4464,9.4506,9.4422,9.4422,56912.0287
2008-01-02 13:50:00,22.53,22.53,22.52,22.53,9874.326750448832,9.4464,9.4464,9.4422,9.4464,9874.3268
2008-01-02 13:55:00,22.53,22.53,22.45,22.45,39497.30700179533,9.4464,9.4464,9.4129,9.4129,39497.307
2008-01-02 14:00:00,22.45,22.54,22.44,22.54,127827.64811490124,9.4129,9.4506,9.4087,9.4506,127827.6481
2008-01-02 14:05:00,22.54,22.61,22.53,22.6,31597.84560143626,9.4506,9.48,9.4464,9.4758,31597.8456
2008-01-02 14:10:00,22.6,22.64,22.6,22.64,21903.05206463196,9.4758,9.4925,9.4758,9.4925,21903.0521
2008-01-02 14:15:00,22.64,22.65,22.61,22.63,21903.05206463196,9.4925,9.4967,9.48,9.4884,21903.0521
2008-01-02 14:20:00,22.64,22.65,22.58,22.58,37881.50807899461,9.4925,9.4967,9.4674,9.4674,37881.5081
2008-01-02 14:25:00,22.59,22.61,22.59,22.6,15439.856373429082,9.4716,9.48,9.4716,9.4758,15439.8564
2008-01-02 14:30:00,22.6,22.64,22.59,22.62,13644.52423698384,9.4758,9.4925,9.4716,9.4842,13644.5242
2008-01-02 14:35:00,22.61,22.61,22.55,22.55,383662.4775583482,9.48,9.48,9.4548,9.4548,383662.4776
2008-01-02 14:40:00,22.55,22.58,22.54,22.54,25314.183123877912,9.4548,9.4674,9.4506,9.4506,25314.1831
2008-01-02 14:45:00,22.54,22.58,22.54,22.58,203052.0646319569,9.4506,9.4674,9.4506,9.4674,203052.0646
2008-01-02 14:50:00,22.58,22.61,22.58,22.59,25493.71633752244,9.4674,9.48,9.4674,9.4716,25493.7163
2008-01-02 14:55:00,22.59,22.6,22.53,22.53,11131.0592459605,9.4716,9.4758,9.4464,9.4464,11131.0592
2008-01-02 15:00:00,22.54,22.55,22.5,22.5,17594.254937163372,9.4506,9.4548,9.4338,9.4338,17594.2549
2008-01-02 15:05:00,22.5,22.5,22.44,22.45,17235.188509874326,9.4338,9.4338,9.4087,9.4129,17235.1885
2008-01-02 15:10:00,22.45,22.49,22.45,22.48,20466.78635547576,9.4129,9.4297,9.4129,9.4255,20466.7864
2008-01-02 15:15:00,22.48,22.49,22.46,22.47,10412.926391382403,9.4255,9.4297,9.4171,9.4213,10412.9264
2008-01-02 15:20:00,22.47,22.47,22.45,22.46,16337.522441651705,9.4213,9.4213,9.4129,9.4171,16337.5224
2008-01-02 15:25:00,22.45,22.46,22.43,22.44,17414.721723518847,9.4129,9.4171,9.4045,9.4087,17414.7217
2008-01-02 15:30:00,22.44,22.5,22.43,22.49,48294.43447037701,9.4087,9.4338,9.4045,9.4297,48294.4345
2008-01-02 15:35:00,22.5,22.55,22.5,22.53,56552.96229802513,9.4338,9.4548,9.4338,9.4464,56552.9623
2008-01-02 15:40:00,22.54,22.56,22.52,22.52,51885.098743267496,9.4506,9.459,9.4422,9.4422,51885.0987
2008-01-02 15:45:00,22.52,22.53,22.46,22.47,31777.378815080785,9.4422,9.4464,9.4171,9.4213,31777.3788
2008-01-02 15:50:00,22.45,22.48,22.45,22.47,24596.050269299816,9.4129,9.4255,9.4129,9.4213,24596.0503
2008-01-02 15:55:00,22.48,22.51,22.47,22.5,64631.95691202871,9.4255,9.438,9.4213,9.4338,64631.9569
2008-01-03 09:30:00,22.49,22.61,22.49,22.54,10233.39317773788,9.4297,9.48,9.4297,9.4506,10233.3932
2008-01-03 09:35:00,22.54,22.54,22.44,22.47,8617.594254937163,9.4506,9.4506,9.4087,9.4213,8617.5943
2008-01-03 09:40:00,22.45,22.45,22.37,22.4,22800.71813285457,9.4129,9.4129,9.3793,9.3919,22800.7181
2008-01-03 09:45:00,22.39,22.43,22.39,22.41,10771.992818671451,9.3877,9.4045,9.3877,9.3961,10771.9928
2008-01-03 09:50:00,22.41,22.47,22.41,22.45,18132.854578096943,9.3961,9.4213,9.3961,9.4129,18132.8546
2008-01-03 09:55:00,22.45,22.5,22.45,22.46,31238.779174147214,9.4129,9.4338,9.4129,9.4171,31238.7792
2008-01-03 10:00:00,22.47,22.5,22.44,22.44,21005.38599640933,9.4213,9.4338,9.4087,9.4087,21005.386
2008-01-03 10:05:00,22.45,22.47,22.41,22.45,41472.17235188509,9.4129,9.4213,9.3961,9.4129,41472.1724
2008-01-03 10:10:00,22.45,22.45,22.41,22.41,20646.319569120285,9.4129,9.4129,9.3961,9.3961,20646.3196
2008-01-03 10:15:00,22.42,22.42,22.39,22.42,46678.6355475763,9.4003,9.4003,9.3877,9.4003,46678.6355
2008-01-03 10:20:00,22.41,22.42,22.37,22.4,46319.56912028725,9.3961,9.4003,9.3793,9.3919,46319.5691
2008-01-03 10:25:00,22.4,22.42,22.39,22.41,15978.456014362657,9.3919,9.4003,9.3877,9.3961,15978.456
2008-01-03 10:30:00,22.43,22.45,22.41,22.45,102692.99820466783,9.4045,9.4129,9.3961,9.4129,102692.9982
2008-01-03 10:35:00,22.45,22.47,22.44,22.44,23339.31777378815,9.4129,9.4213,9.4087,9.4087,23339.3178
2008-01-03 10:40:00,22.44,22.45,22.42,22.45,43087.97127468581,9.4087,9.4129,9.4003,9.4129,43087.9713
2008-01-03 10:45:00,22.44,22.49,22.43,22.45,19389.58707360861,9.4087,9.4297,9.4045,9.4129,19389.5871
2008-01-03 10:50:00,22.45,22.46,22.43,22.44,22441.651705565528,9.4129,9.4171,9.4045,9.4087,22441.6517
2008-01-03 10:55:00,22.44,22.49,22.44,22.49,22082.58527827648,9.4087,9.4297,9.4087,9.4297,22082.5853
2008-01-03 11:00:00,22.5,22.57,22.49,22.57,42908.438061041285,9.4338,9.4632,9.4297,9.4632,42908.4381
2008-01-03 11:05:00,22.57,22.59,22.56,22.59,115978.45601436264,9.4632,9.4716,9.459,9.4716,115978.456
2008-01-03 11:10:00,22.59,22.6,22.58,22.58,34829.443447037695,9.4716,9.4758,9.4674,9.4674,34829.4434
2008-01-03 11:15:00,22.59,22.62,22.58,22.61,24236.98384201077,9.4716,9.4842,9.4674,9.48,24236.9838
2008-01-03 11:20:00,22.61,22.63,22.57,22.58,41831.23877917414,9.48,9.4884,9.4632,9.4674,41831.2388
2008-01-03 11:25:00,22.58,22.58,22.54,22.55,64093.35727109514,9.4674,9.4674,9.4506,9.4548,64093.3573
2008-01-03 11:30:00,22.55,22.6,22.55,22.6,31597.84560143626,9.4548,9.4758,9.4548,9.4758,31597.8456
2008-01-03 11:35:00,22.59,22.59,22.56,22.58,7719.928186714541,9.4716,9.4716,9.459,9.4674,7719.9282
2008-01-03 11:40:00,22.56,22.59,22.54,22.56,46319.56912028725,9.459,9.4716,9.4506,9.459,46319.5691
2008-01-03 11:45:00,22.55,22.6,22.54,22.6,18132.854578096943,9.4548,9.4758,9.4506,9.4758,18132.8546
2008-01-03 11:50:00,22.58,22.6,22.58,22.58,31238.779174147214,9.4674,9.4758,9.4674,9.4674,31238.7792
2008-01-03 11:55:00,22.57,22.6,22.56,22.58,28366.247755834826,9.4632,9.4758,9.459,9.4674,28366.2478
2008-01-03 12:00:00,22.58,22.59,22.56,22.59,12028.725314183122,9.4674,9.4716,9.459,9.4716,12028.7253
2008-01-03 12:05:00,22.59,22.63,22.59,22.63,16517.055655296226,9.4716,9.4884,9.4716,9.4884,16517.0557
2008-01-03 12:10:00,22.63,22.68,22.61,22.61,51346.49910233392,9.4884,9.5093,9.48,9.48,51346.4991
2008-01-03 12:15:00,22.63,22.65,22.63,22.64,20466.78635547576,9.4884,9.4967,9.4884,9.4925,20466.7864
2008-01-03 12:20:00,22.64,22.65,22.6,22.62,21723.518850987428,9.4925,9.4967,9.4758,9.4842,21723.5189
2008-01-03 12:25:00,22.6,22.63,22.6,22.62,12746.85816876122,9.4758,9.4884,9.4758,9.4842,12746.8582
2008-01-03 12:30:00,22.62,22.66,22.62,22.66,18132.854578096943,9.4842,9.5009,9.4842,9.5009,18132.8546
2008-01-03 12:35:00,22.66,22.66,22.66,22.66,16876.122082585276,9.5009,9.5009,9.5009,9.5009,16876.1221
2008-01-03 12:40:00,22.66,22.66,22.62,22.63,32136.445242369835,9.5009,9.5009,9.4842,9.4884,32136.4452
2008-01-03 12:45:00,22.64,22.65,22.63,22.64,5924.596050269299,9.4925,9.4967,9.4884,9.4925,5924.5961
2008-01-03 12:50:00,22.64,22.64,22.61,22.63,19210.05385996409,9.4925,9.4925,9.48,9.4884,19210.0539
2008-01-03 12:55:00,22.63,22.65,22.61,22.63,19569.12028725314,9.4884,9.4967,9.48,9.4884,19569.1203
2008-01-03 13:00:00,22.62,22.62,22.59,22.6,14362.657091561938,9.4842,9.4842,9.4716,9.4758,14362.6571
2008-01-03 13:05:00,22.6,22.63,22.57,22.6,51166.9658886894,9.4758,9.4884,9.4632,9.4758,51166.9659
2008-01-03 13:10:00,22.6,22.63,22.59,22.61,26211.849192100533,9.4758,9.4884,9.4716,9.48,26211.8492
2008-01-03 13:15:00,22.6,22.61,22.59,22.59,18312.38779174147,9.4758,9.48,9.4716,9.4716,18312.3878
2008-01-03 13:20:00,22.59,22.6,22.58,22.59,11131.0592459605,9.4716,9.4758,9.4674,9.4716,11131.0592
2008-01-03 13:25:00,22.58,22.58,22.56,22.56,16337.522441651705,9.4674,9.4674,9.459,9.459,16337.5224
2008-01-03 13:30:00,22.56,22.58,22.56,22.56,9874.326750448832,9.459,9.4674,9.459,9.459,9874.3268
2008-01-03 13:35:00,22.57,22.57,22.55,22.56,4488.3303411131055,9.4632,9.4632,9.4548,9.459,4488.3303
2008-01-03 13:40:00,22.56,22.58,22.56,22.57,8976.660682226211,9.459,9.4674,9.459,9.4632,8976.6607
2008-01-03 13:45:00,22.58,22.58,22.56,22.56,7899.461400359065,9.4674,9.4674,9.459,9.459,7899.4614
2008-01-03 13:50:00,22.56,22.57,22.56,22.56,8976.660682226211,9.459,9.4632,9.459,9.459,8976.6607
2008-01-03 13:55:00,22.56,22.57,22.56,22.57,19389.58707360861,9.459,9.4632,9.459,9.4632,19389.5871
2008-01-03 14:00:00,22.56,22.57,22.56,22.56,13824.057450628365,9.459,9.4632,9.459,9.459,13824.0575
2008-01-03 14:05:00,22.56,22.59,22.56,22.59,24955.116696588862,9.459,9.4716,9.459,9.4716,24955.1167
2008-01-03 14:10:00,22.59,22.64,22.57,22.63,53859.96409335727,9.4716,9.4925,9.4632,9.4884,53859.9641
2008-01-03 14:15:00,22.64,22.65,22.61,22.61,14721.723518850986,9.4925,9.4967,9.48,9.48,14721.7235
2008-01-03 14:20:00,22.61,22.61,22.6,22.61,11310.592459605024,9.48,9.48,9.4758,9.48,11310.5925
2008-01-03 14:25:00,22.61,22.61,22.59,22.6,18491.921005386,9.48,9.48,9.4716,9.4758,18491.921
2008-01-03 14:30:00,22.6,22.61,22.6,22.61,24596.050269299816,9.4758,9.48,9.4758,9.48,24596.0503
2008-01-03 14:35:00,22.6,22.61,22.59,22.6,17055.6552962298,9.4758,9.48,9.4716,9.4758,17055.6553
2008-01-03 14:40:00,22.61,22.61,22.56,22.56,15260.323159784555,9.48,9.48,9.459,9.459,15260.3232
2008-01-03 14:45:00,22.56,22.59,22.56,22.58,24416.51705565529,9.459,9.4716,9.459,9.4674,24416.5171
2008-01-03 14:50:00,22.58,22.59,22.58,22.59,7540.394973070017,9.4674,9.4716,9.4674,9.4716,7540.395
2008-01-03 14:55:00,22.59,22.59,22.58,22.59,24236.98384201077,9.4716,9.4716,9.4674,9.4716,24236.9838
2008-01-03 15:00:00,22.59,22.59,22.58,22.59,30520.64631956912,9.4716,9.4716,9.4674,9.4716,30520.6463
2008-01-03 15:05:00,22.59,22.6,22.58,22.6,20287.25314183124,9.4716,9.4758,9.4674,9.4758,20287.2531
2008-01-03 15:10:00,22.6,22.6,22.59,22.59,16517.055655296226,9.4758,9.4758,9.4716,9.4716,16517.0557
2008-01-03 15:15:00,22.59,22.61,22.56,22.56,42908.438061041285,9.4716,9.48,9.459,9.459,42908.4381
2008-01-03 15:20:00,22.56,22.58,22.55,22.55,27827.64811490125,9.459,9.4674,9.4548,9.4548,27827.6481
2008-01-03 15:25:00,22.56,22.56,22.55,22.56,31418.31238779173,9.459,9.459,9.4548,9.459,31418.3124
2008-01-03 15:30:00,22.56,22.56,22.55,22.56,30161.579892280068,9.459,9.459,9.4548,9.459,30161.5799
2008-01-03 15:35:00,22.56,22.6,22.56,22.6,31059.24596050269,9.459,9.4758,9.459,9.4758,31059.246
2008-01-03 15:40:00,22.59,22.6,22.59,22.6,22441.651705565528,9.4716,9.4758,9.4716,9.4758,22441.6517
2008-01-03 15:45:00,22.6,22.63,22.6,22.61,43447.037701974856,9.4758,9.4884,9.4758,9.48,43447.0377
2008-01-03 15:50:00,22.61,22.62,22.55,22.55,50269.29982046678,9.48,9.4842,9.4548,9.4548,50269.2998
2008-01-03 15:55:00,22.55,22.56,22.5,22.54,73249.55116696587,9.4548,9.459,9.4338,9.4506,73249.5512
2008-01-04 09:30:00,22.5,22.5,22.36,22.41,14362.657091561938,9.4338,9.4338,9.3751,9.3961,14362.6571
2008-01-04 09:35:00,22.41,22.41,22.08,22.08,19389.58707360861,9.3961,9.3961,9.2577,9.2577,19389.5871
2008-01-04 09:40:00,22.11,22.27,22.11,22.27,14003.590664272888,9.2703,9.3374,9.2703,9.3374,14003.5907
2008-01-04 09:45:00,22.24,22.36,22.24,22.33,35727.10951526032,9.3248,9.3751,9.3248,9.3626,35727.1095
2008-01-04 09:50:00,22.32,22.35,22.31,22.33,9874.326750448832,9.3584,9.371,9.3542,9.3626,9874.3268
2008-01-04 09:55:00,22.33,22.36,22.32,22.34,11310.592459605024,9.3626,9.3751,9.3584,9.3668,11310.5925
2008-01-04 10:00:00,22.35,22.35,22.32,22.35,43087.97127468581,9.371,9.371,9.3584,9.371,43087.9713
2008-01-04 10:05:00,22.36,22.37,22.33,22.33,11131.0592459605,9.3751,9.3793,9.3626,9.3626,11131.0592
2008-01-04 10:10:00,22.34,22.34,22.32,22.32,28904.8473967684,9.3668,9.3668,9.3584,9.3584,28904.8474
2008-01-04 10:15:00,22.32,22.34,22.29,22.3,40215.43985637342,9.3584,9.3668,9.3458,9.35,40215.4399
2008-01-04 10:20:00,22.3,22.34,22.3,22.31,17953.321364452422,9.35,9.3668,9.35,9.3542,17953.3214
2008-01-04 10:25:00,22.31,22.33,22.3,22.31,15619.389587073609,9.3542,9.3626,9.35,9.3542,15619.3896
2008-01-04 10:30:00,22.32,22.35,22.29,22.35,18132.854578096943,9.3584,9.371,9.3458,9.371,18132.8546
2008-01-04 10:35:00,22.33,22.37,22.33,22.37,46319.56912028725,9.3626,9.3793,9.3626,9.3793,46319.5691
2008-01-04 10:40:00,22.38,22.45,22.37,22.39,28007.181328545776,9.3835,9.4129,9.3793,9.3877,28007.1813
2008-01-04 10:45:00,22.39,22.42,22.36,22.41,39138.24057450628,9.3877,9.4003,9.3751,9.3961,39138.2406
2008-01-04 10:50:00,22.4,22.44,22.37,22.42,63554.75763016157,9.3919,9.4087,9.3793,9.4003,63554.7576
2008-01-04 10:55:00,22.41,22.45,22.41,22.41,57989.22800718132,9.3961,9.4129,9.3961,9.3961,57989.228
2008-01-04 11:00:00,22.41,22.43,22.41,22.42,28545.78096947935,9.3961,9.4045,9.3961,9.4003,28545.781
2008-01-04 11:05:00,22.43,22.47,22.41,22.44,35547.576301615794,9.4045,9.4213,9.3961,9.4087,35547.5763
2008-01-04 11:10:00,22.44,22.54,22.44,22.5,28186.7145421903,9.4087,9.4506,9.4087,9.4338,28186.7145
2008-01-04 11:15:00,22.51,22.53,22.49,22.51,45780.96947935368,9.438,9.4464,9.4297,9.438,45780.9695
2008-01-04 11:20:00,22.51,22.57,22.51,22.54,19389.58707360861,9.438,9.4632,9.438,9.4506,19389.5871
2008-01-04 11:25:00,22.56,22.66,22.55,22.61,42549.37163375224,9.459,9.5009,9.4548,9.48,42549.3716
2008-01-04 11:30:00,22.61,22.62,22.56,22.56,29443.44703770197,9.48,9.4842,9.459,9.459,29443.447
2008-01-04 11:35:00,22.57,22.57,22.51,22.51,48653.50089766606,9.4632,9.4632,9.438,9.438,48653.5009
2008-01-04 11:40:00,22.51,22.51,22.49,22.49,40215.43985637342,9.438,9.438,9.4297,9.4297,40215.4399
2008-01-04 11:45:00,22.49,22.5,22.47,22.49,23159.784560143624,9.4297,9.4338,9.4213,9.4297,23159.7846
2008-01-04 11:50:00,22.48,22.5,22.47,22.49,34111.3105924596,9.4255,9.4338,9.4213,9.4297,34111.3106
2008-01-04 11:55:00,22.49,22.5,22.42,22.45,45242.3698384201,9.4297,9.4338,9.4003,9.4129,45242.3698
2008-01-04 12:00:00,22.44,22.45,22.42,22.45,57989.22800718132,9.4087,9.4129,9.4003,9.4129,57989.228
2008-01-04 12:05:00,22.45,22.45,22.44,22.44,26750.44883303411,9.4129,9.4129,9.4087,9.4087,26750.4488
2008-01-04 12:10:00,22.45,22.45,22.4,22.42,47935.36804308796,9.4129,9.4129,9.3919,9.4003,47935.368
2008-01-04 12:15:00,22.42,22.44,22.41,22.43,21903.05206463196,9.4003,9.4087,9.3961,9.4045,21903.0521
2008-01-04 12:20:00,22.44,22.44,22.39,22.4,48833.03411131058,9.4087,9.4087,9.3877,9.3919,48833.0341
2008-01-04 12:25:00,22.4,22.41,22.39,22.41,41113.10592459604,9.3919,9.3961,9.3877,9.3961,41113.1059
2008-01-04 12:30:00,22.39,22.41,22.35,22.37,44703.77019748653,9.3877,9.3961,9.371,9.3793,44703.7702
2008-01-04 12:35:00,22.36,22.39,22.36,22.36,9874.326750448832,9.3751,9.3877,9.3751,9.3751,9874.3268
2008-01-04 12:40:00,22.36,22.4,22.35,22.36,109694.7935368043,9.3751,9.3919,9.371,9.3751,109694.7935
2008-01-04 12:45:00,22.37,22.4,22.35,22.39,28904.8473967684,9.3793,9.3919,9.371,9.3877,28904.8474
2008-01-04 12:50:00,22.38,22.4,22.33,22.33,105206.4631956912,9.3835,9.3919,9.3626,9.3626,105206.4632
2008-01-04 12:55:00,22.33,22.34,22.29,22.31,31777.378815080785,9.3626,9.3668,9.3458,9.3542,31777.3788
2008-01-04 13:00:00,22.31,22.31,22.26,22.29,62657.09156193895,9.3542,9.3542,9.3332,9.3458,62657.0916
2008-01-04 13:05:00,22.28,22.29,22.27,22.28,13644.52423698384,9.3416,9.3458,9.3374,9.3416,13644.5242
2008-01-04 13:10:00,22.27,22.29,22.26,22.27,23877.91741472172,9.3374,9.3458,9.3332,9.3374,23877.9174
2008-01-04 13:15:00,22.27,22.31,22.26,22.27,21005.38599640933,9.3374,9.3542,9.3332,9.3374,21005.386
2008-01-04 13:20:00,22.29,22.31,22.27,22.3,63016.157989228,9.3458,9.3542,9.3374,9.35,63016.158
2008-01-04 13:25:00,22.29,22.31,22.29,22.3,3770.197486535009,9.3458,9.3542,9.3458,9.35,3770.1975
2008-01-04 13:30:00,22.28,22.3,22.28,22.29,8797.127468581686,9.3416,9.35,9.3416,9.3458,8797.1275
2008-01-04 13:35:00,22.29,22.29,22.24,22.25,41472.17235188509,9.3458,9.3458,9.3248,9.329,41472.1724
2008-01-04 13:40:00,22.26,22.29,22.25,22.28,39317.7737881508,9.3332,9.3458,9.329,9.3416,39317.7738
2008-01-04 13:45:00,22.28,22.28,22.26,22.26,16157.989228007178,9.3416,9.3416,9.3332,9.3332,16157.9892
2008-01-04 13:50:00,22.27,22.28,22.23,22.24,199281.8671454219,9.3374,9.3416,9.3206,9.3248,199281.8671
2008-01-04 13:55:00,22.25,22.29,22.25,22.27,35906.642728904844,9.329,9.3458,9.329,9.3374,35906.6427
2008-01-04 14:00:00,22.27,22.27,22.25,22.25,30700.17953321364,9.3374,9.3374,9.329,9.329,30700.1795
2008-01-04 14:05:00,22.25,22.27,22.24,22.26,32675.04488330341,9.329,9.3374,9.3248,9.3332,32675.0449
2008-01-04 14:10:00,22.26,22.29,22.25,22.26,54757.63016157989,9.3332,9.3458,9.329,9.3332,54757.6302
2008-01-04 14:15:00,22.26,22.3,22.24,22.3,54039.49730700179,9.3332,9.35,9.3248,9.35,54039.4973
2008-01-04 14:20:00,22.28,22.28,22.25,22.27,40215.43985637342,9.3416,9.3416,9.329,9.3374,40215.4399
2008-01-04 14:25:00,22.27,22.28,22.25,22.25,47935.36804308796,9.3374,9.3416,9.329,9.329,47935.368
2008-01-04 14:30:00,22.26,22.28,22.24,22.26,34649.91023339317,9.3332,9.3416,9.3248,9.3332,34649.9102
2008-01-04 14:35:00,22.26,22.27,22.24,22.26,60861.75942549371,9.3332,9.3374,9.3248,9.3332,60861.7594
2008-01-04 14:40:00,22.25,22.27,22.2,22.23,77917.4147217235,9.329,9.3374,9.3081,9.3206,77917.4147
2008-01-04 14:45:00,22.23,22.27,22.2,22.2,31777.378815080785,9.3206,9.3374,9.3081,9.3081,31777.3788
2008-01-04 14:50:00,22.21,22.24,22.2,22.2,48114.90125673249,9.3123,9.3248,9.3081,9.3081,48114.9013
2008-01-04 14:55:00,22.2,22.24,22.18,22.22,65170.55655296229,9.3081,9.3248,9.2997,9.3164,65170.5566
2008-01-04 15:00:00,22.21,22.23,22.2,22.21,66427.28904847396,9.3123,9.3206,9.3081,9.3123,66427.289
2008-01-04 15:05:00,22.21,22.24,22.19,22.2,79892.28007181328,9.3123,9.3248,9.3039,9.3081,79892.2801
2008-01-04 15:10:00,22.2,22.24,22.2,22.21,93357.2710951526,9.3081,9.3248,9.3081,9.3123,93357.2711
2008-01-04 15:15:00,22.22,22.24,22.2,22.22,83303.41113105923,9.3164,9.3248,9.3081,9.3164,83303.4111
2008-01-04 15:20:00,22.21,22.24,22.2,22.24,76840.21543985636,9.3123,9.3248,9.3081,9.3248,76840.2154
2008-01-04 15:25:00,22.24,22.37,22.24,22.34,62657.09156193895,9.3248,9.3793,9.3248,9.3668,62657.0916
2008-01-04 15:30:00,22.34,22.36,22.32,22.32,57809.69479353679,9.3668,9.3751,9.3584,9.3584,57809.6948
2008-01-04 15:35:00,22.32,22.32,22.27,22.29,47037.70197486534,9.3584,9.3584,9.3374,9.3458,47037.702
2008-01-04 15:40:00,22.3,22.35,22.27,22.29,73967.68402154397,9.35,9.371,9.3374,9.3458,73967.684
2008-01-04 15:45:00,22.26,22.29,22.25,22.28,75403.94973070017,9.3332,9.3458,9.329,9.3416,75403.9497
2008-01-04 15:50:00,22.27,22.3,22.25,22.27,86355.47576301615,9.3374,9.35,9.329,9.3374,86355.4758
2008-01-04 15:55:00,22.27,22.28,22.22,22.22,202154.39856373423,9.3374,9.3416,9.3164,9.3164,202154.3986
2008-01-07 09:30:00,22.31,22.35,22.24,22.24,51526.032315978446,9.3542,9.371,9.3248,9.3248,51526.0323
2008-01-07 09:35:00,22.23,22.23,22.04,22.07,59605.02692998204,9.3206,9.3206,9.241,9.2536,59605.0269
2008-01-07 09:40:00,22.07,22.22,22.04,22.2,145242.3698384201,9.2536,9.3164,9.241,9.3081,145242.3698
2008-01-07 09:45:00,22.2,22.24,22.11,22.13,67863.55475763015,9.3081,9.3248,9.2703,9.2787,67863.5548
2008-01-07 09:50:00,22.11,22.18,22.06,22.18,65350.08976660681,9.2703,9.2997,9.2494,9.2997,65350.0898
2008-01-07 09:55:00,22.18,22.19,22.12,22.16,80251.34649910232,9.2997,9.3039,9.2745,9.2913,80251.3465
2008-01-07 10:00:00,22.15,22.17,22.1,22.14,56552.96229802513,9.2871,9.2955,9.2661,9.2829,56552.9623
2008-01-07 10:05:00,22.14,22.18,22.12,22.15,56552.96229802513,9.2829,9.2997,9.2745,9.2871,56552.9623
2008-01-07 10:10:00,22.12,22.18,22.12,22.17,48653.50089766606,9.2745,9.2997,9.2745,9.2955,48653.5009
2008-01-07 10:15:00,22.17,22.17,22.1,22.1,111131.05924596048,9.2955,9.2955,9.2661,9.2661,111131.0592
2008-01-07 10:20:00,22.1,22.19,22.07,22.15,150987.43267504487,9.2661,9.3039,9.2536,9.2871,150987.4327
2008-01-07 10:25:00,22.14,22.2,22.11,22.17,157989.22800718131,9.2829,9.3081,9.2703,9.2955,157989.228
2008-01-07 10:30:00,22.17,22.2,22.1,22.12,88509.87432675043,9.2955,9.3081,9.2661,9.2745,88509.8743
2008-01-07 10:35:00,22.12,22.17,22.1,22.12,59605.02692998204,9.2745,9.2955,9.2661,9.2745,59605.0269
2008-01-07 10:40:00,22.12,22.14,22.11,22.12,38240.57450628366,9.2745,9.2829,9.2703,9.2745,38240.5745
2008-01-07 10:45:00,22.12,22.12,22.09,22.09,119210.05385996409,9.2745,9.2745,9.2619,9.2619,119210.0539
2008-01-07 10:50:00,22.09,22.12,22.09,22.12,115978.45601436264,9.2619,9.2745,9.2619,9.2745,115978.456
2008-01-07 10:55:00,22.11,22.14,22.11,22.12,28904.8473967684,9.2703,9.2829,9.2703,9.2745,28904.8474
2008-01-07 11:00:00,22.13,22.14,22.11,22.12,42190.30520646319,9.2787,9.2829,9.2703,9.2745,42190.3052
2008-01-07 11:05:00,22.11,22.14,22.11,22.14,33393.1777378815,9.2703,9.2829,9.2703,9.2829,33393.1777
2008-01-07 11:10:00,22.14,22.16,22.12,22.15,36445.242369838415,9.2829,9.2913,9.2745,9.2871,36445.2424
2008-01-07 11:15:00,22.14,22.16,22.13,22.13,84380.61041292638,9.2829,9.2913,9.2787,9.2787,84380.6104
2008-01-07 11:20:00,22.14,22.14,22.11,22.11,89048.47396768401,9.2829,9.2829,9.2703,9.2703,89048.474
2008-01-07 11:25:00,22.11,22.16,22.11,22.14,73429.0843806104,9.2703,9.2913,9.2703,9.2829,73429.0844
2008-01-07 11:30:00,22.13,22.15,22.11,22.12,89946.14003590663,9.2787,9.2871,9.2703,9.2745,89946.14
2008-01-07 11:35:00,22.13,22.14,22.12,22.12,21184.919210053857,9.2787,9.2829,9.2745,9.2745,21184.9192
2008-01-07 11:40:00,22.11,22.12,22.11,22.12,12567.324955116695,9.2703,9.2745,9.2703,9.2745,12567.325
2008-01-07 11:45:00,22.12,22.15,22.11,22.11,60502.69299820466,9.2745,9.2871,9.2703,9.2703,60502.693
2008-01-07 11:50:00,22.12,22.16,22.1,22.1,135368.04308797125,9.2745,9.2913,9.2661,9.2661,135368.0431
2008-01-07 11:55:00,22.1,22.12,22.07,22.1,23518.85098743267,9.2661,9.2745,9.2536,9.2661,23518.851
2008-01-07 12:00:00,22.1,22.13,22.09,22.11,30879.712746858164,9.2661,9.2787,9.2619,9.2703,30879.7127
2008-01-07 12:05:00,22.11,22.11,22.01,22.01,120287.2531418312,9.2703,9.2703,9.2284,9.2284,120287.2531
2008-01-07 12:10:00,22.01,22.05,22.01,22.03,72172.35188509873,9.2284,9.2452,9.2284,9.2368,72172.3519
2008-01-07 12:15:00,22.03,22.03,21.97,22.02,40215.43985637342,9.2368,9.2368,9.2116,9.2326,40215.4399
2008-01-07 12:20:00,22.02,22.03,21.97,21.97,66427.28904847396,9.2326,9.2368,9.2116,9.2116,66427.289
2008-01-07 12:25:00,21.98,22.02,21.96,22.01,53141.83123877917,9.2158,9.2326,9.2074,9.2284,53141.8312
2008-01-07 12:30:00,22.01,22.07,22.01,22.04,51166.9658886894,9.2284,9.2536,9.2284,9.241,51166.9659
2008-01-07 12:35:00,22.04,22.09,22.03,22.08,40574.50628366247,9.241,9.2619,9.2368,9.2577,40574.5063
2008-01-07 12:40:00,22.09,22.1,22.05,22.06,37701.97486535009,9.2619,9.2661,9.2452,9.2494,37701.9749
2008-01-07 12:45:00,22.06,22.07,22.0,22.01,71813.28545780969,9.2494,9.2536,9.2242,9.2284,71813.2855
2008-01-07 12:50:00,22.0,22.02,21.96,21.99,91741.47217235187,9.2242,9.2326,9.2074,9.22,91741.4722
2008-01-07 12:55:00,21.99,22.01,21.98,22.0,17055.6552962298,9.22,9.2284,9.2158,9.2242,17055.6553
2008-01-07 13:00:00,22.0,22.0,21.95,21.96,43806.10412926391,9.2242,9.2242,9.2032,9.2074,43806.1041
2008-01-07 13:05:00,21.97,21.99,21.89,21.9,94973.0700179533,9.2116,9.22,9.1781,9.1823,94973.07
2008-01-07 13:10:00,21.9,21.93,21.83,21.91,91202.8725314183,9.1823,9.1949,9.1529,9.1865,91202.8725
2008-01-07 13:15:00,21.92,21.98,21.89,21.96,75224.41651705564,9.1907,9.2158,9.1781,9.2074,75224.4165
2008-01-07 13:20:00,21.96,21.97,21.89,21.91,87253.14183123877,9.2074,9.2116,9.1781,9.1865,87253.1418
2008-01-07 13:25:00,21.91,21.95,21.9,21.94,19030.520646319565,9.1865,9.2032,9.1823,9.199,19030.5206
2008-01-07 13:30:00,21.93,21.95,21.91,21.95,12567.324955116695,9.1949,9.2032,9.1865,9.2032,12567.325
2008-01-07 13:35:00,21.95,21.95,21.89,21.9,37701.97486535009,9.2032,9.2032,9.1781,9.1823,37701.9749
2008-01-07 13:40:00,21.9,21.9,21.79,21.79,44524.236983842005,9.1823,9.1823,9.1362,9.1362,44524.237
2008-01-07 13:45:00,21.79,21.8,21.73,21.75,77378.81508078994,9.1362,9.1403,9.111,9.1194,77378.8151
2008-01-07 13:50:00,21.75,21.77,21.73,21.75,45960.5026929982,9.1194,9.1278,9.111,9.1194,45960.5027
2008-01-07 13:55:00,21.75,21.78,21.73,21.77,50807.89946140035,9.1194,9.132,9.111,9.1278,50807.8995
2008-01-07 14:00:00,21.77,21.78,21.7,21.7,49371.63375224416,9.1278,9.132,9.0984,9.0984,49371.6338
2008-01-07 14:05:00,21.7,21.71,21.68,21.69,40933.57271095152,9.0984,9.1026,9.09,9.0942,40933.5727
2008-01-07 14:10:00,21.69,21.7,21.62,21.63,85278.276481149,9.0942,9.0984,9.0649,9.0691,85278.2765
2008-01-07 14:15:00,21.63,21.63,21.52,21.54,99461.4003590664,9.0691,9.0691,9.0229,9.0313,99461.4004
2008-01-07 14:20:00,21.56,21.56,21.48,21.53,110771.99281867144,9.0397,9.0397,9.0062,9.0271,110771.9928
2008-01-07 14:25:00,21.52,21.54,21.47,21.48,68581.68761220825,9.0229,9.0313,9.002,9.0062,68581.6876
2008-01-07 14:30:00,21.49,21.56,21.47,21.56,51166.9658886894,9.0104,9.0397,9.002,9.0397,51166.9659
2008-01-07 14:35:00,21.55,21.59,21.54,21.57,66247.75583482944,9.0355,9.0523,9.0313,9.0439,66247.7558
2008-01-07 14:40:00,21.58,21.6,21.56,21.58,62118.49192100538,9.0481,9.0565,9.0397,9.0481,62118.4919
2008-01-07 14:45:00,21.58,21.61,21.56,21.57,126032.315978456,9.0481,9.0607,9.0397,9.0439,126032.316
2008-01-07 14:50:00,21.57,21.57,21.53,21.54,42010.77199281866,9.0439,9.0439,9.0271,9.0313,42010.772
2008-01-07 14:55:00,21.54,21.59,21.52,21.58,52782.76481149012,9.0313,9.0523,9.0229,9.0481,52782.7648
2008-01-07 15:00:00,21.58,21.61,21.57,21.59,62118.49192100538,9.0481,9.0607,9.0439,9.0523,62118.4919
2008-01-07 15:05:00,21.59,21.61,21.56,21.57,89048.47396768401,9.0523,9.0607,9.0397,9.0439,89048.474
2008-01-07 15:10:00,21.58,22.05,21.51,21.52,150448.83303411127,9.0481,9.2452,9.0188,9.0229,150448.833
2008-01-07 15:15:00,21.52,21.6,21.51,21.59,63195.69120287252,9.0229,9.0565,9.0188,9.0523,63195.6912
2008-01-07 15:20:00,21.59,21.6,21.56,21.57,58707.360861759415,9.0523,9.0565,9.0397,9.0439,58707.3609
2008-01-07 15:25:00,21.57,21.58,21.5,21.5,89407.54039497305,9.0439,9.0481,9.0146,9.0146,89407.5404
2008-01-07 15:30:00,21.5,21.52,21.49,21.49,77737.88150807898,9.0146,9.0229,9.0104,9.0104,77737.8815
2008-01-07 15:35:00,21.51,21.52,21.46,21.46,48473.96768402154,9.0188,9.0229,8.9978,8.9978,48473.9677
2008-01-07 15:40:00,21.46,21.49,21.43,21.44,94793.53680430878,8.9978,9.0104,8.9852,8.9894,94793.5368
2008-01-07 15:45:00,21.43,21.54,21.39,21.52,89766.60682226211,8.9852,9.0313,8.9684,9.0229,89766.6068
2008-01-07 15:50:00,21.52,21.59,21.51,21.58,81149.01256732494,9.0229,9.0523,9.0188,9.0481,81149.0126
2008-01-07 15:55:00,21.58,21.61,21.49,21.52,230879.71274685813,9.0481,9.0607,9.0104,9.0229,230879.7127
2008-01-08 09:30:00,21.57,21.57,21.28,21.34,42728.90484739676,9.0439,9.0439,8.9223,8.9475,42728.9048
2008-01-08 09:35:00,21.34,21.53,21.34,21.53,31597.84560143626,8.9475,9.0271,8.9475,9.0271,31597.8456
2008-01-08 09:40:00,21.53,21.61,21.49,21.56,34829.443447037695,9.0271,9.0607,9.0104,9.0397,34829.4434
2008-01-08 09:45:00,21.54,21.62,21.54,21.6,47576.30161579892,9.0313,9.0649,9.0313,9.0565,47576.3016
2008-01-08 09:50:00,21.6,21.74,21.59,21.72,63016.157989228,9.0565,9.1152,9.0523,9.1068,63016.158
2008-01-08 09:55:00,21.71,21.76,21.71,21.74,33213.64452423698,9.1026,9.1236,9.1026,9.1152,33213.6445
2008-01-08 10:00:00,21.74,21.82,21.69,21.81,82764.81149012566,9.1152,9.1487,9.0942,9.1445,82764.8115
2008-01-08 10:05:00,21.81,21.81,21.78,21.8,33393.1777378815,9.1445,9.1445,9.132,9.1403,33393.1777
2008-01-08 10:10:00,21.8,21.93,21.8,21.9,109694.7935368043,9.1403,9.1949,9.1403,9.1823,109694.7935
2008-01-08 10:15:00,21.9,21.91,21.86,21.87,36624.77558348294,9.1823,9.1865,9.1655,9.1697,36624.7756
2008-01-08 10:20:00,21.86,21.87,21.85,21.85,70197.48653500897,9.1655,9.1697,9.1613,9.1613,70197.4865
2008-01-08 10:25:00,21.85,21.87,21.8,21.8,35368.043087971266,9.1613,9.1697,9.1403,9.1403,35368.0431
2008-01-08 10:30:00,21.8,21.8,21.76,21.78,57630.16157989227,9.1403,9.1403,9.1236,9.132,57630.1616
2008-01-08 10:35:00,21.78,21.79,21.76,21.77,34470.37701974865,9.132,9.1362,9.1236,9.1278,34470.377
2008-01-08 10:40:00,21.77,21.8,21.76,21.78,35188.509874326744,9.1278,9.1403,9.1236,9.132,35188.5099
2008-01-08 10:45:00,21.78,21.79,21.73,21.75,38061.04129263913,9.132,9.1362,9.111,9.1194,38061.0413
2008-01-08 10:50:00,21.75,21.76,21.72,21.73,36086.175942549366,9.1194,9.1236,9.1068,9.111,36086.1759
2008-01-08 10:55:00,21.73,21.78,21.71,21.72,92818.67145421902,9.111,9.132,9.1026,9.1068,92818.6715
2008-01-08 11:00:00,21.71,21.71,21.66,21.66,26570.915619389583,9.1026,9.1026,9.0816,9.0816,26570.9156
2008-01-08 11:05:00,21.66,21.66,21.63,21.64,34470.37701974865,9.0816,9.0816,9.0691,9.0733,34470.377
2008-01-08 11:10:00,21.64,21.64,21.54,21.54,36086.175942549366,9.0733,9.0733,9.0313,9.0313,36086.1759
2008-01-08 11:15:00,21.54,21.55,21.51,21.52,38779.17414721723,9.0313,9.0355,9.0188,9.0229,38779.1741
2008-01-08 11:20:00,21.51,21.53,21.5,21.52,35008.97666068222,9.0188,9.0271,9.0146,9.0229,35008.9767
2008-01-08 11:25:00,21.52,21.52,21.48,21.49,40394.97307001795,9.0229,9.0229,9.0062,9.0104,40394.9731
2008-01-08 11:30:00,21.48,21.51,21.45,21.49,225134.64991023336,9.0062,9.0188,8.9936,9.0104,225134.6499
2008-01-08 11:35:00,21.49,21.54,21.47,21.53,19389.58707360861,9.0104,9.0313,9.002,9.0271,19389.5871
2008-01-08 11:40:00,21.53,21.54,21.51,21.52,78276.48114901256,9.0271,9.0313,9.0188,9.0229,78276.4811
2008-01-08 11:45:00,21.52,21.52,21.39,21.43,168581.68761220825,9.0229,9.0229,8.9684,8.9852,168581.6876
2008-01-08 11:50:00,21.42,21.47,21.41,21.44,28904.8473967684,8.981,9.002,8.9768,8.9894,28904.8474
2008-01-08 11:55:00,21.44,21.49,21.43,21.48,22980.2513464991,8.9894,9.0104,8.9852,9.0062,22980.2513
2008-01-08 12:00:00,21.48,21.48,21.41,21.43,27468.581687612204,9.0062,9.0062,8.9768,8.9852,27468.5817
2008-01-08 12:05:00,21.42,21.48,21.41,21.47,24596.050269299816,8.981,9.0062,8.9768,9.002,24596.0503
2008-01-08 12:10:00,21.47,21.53,21.46,21.52,26750.44883303411,9.002,9.0271,8.9978,9.0229,26750.4488
2008-01-08 12:15:00,21.52,21.52,21.49,21.52,24596.050269299816,9.0229,9.0229,9.0104,9.0229,24596.0503
2008-01-08 12:20:00,21.52,21.53,21.5,21.52,27648.11490125673,9.0229,9.0271,9.0146,9.0229,27648.1149
2008-01-08 12:25:00,21.52,21.58,21.51,21.57,27648.11490125673,9.0229,9.0481,9.0188,9.0439,27648.1149
2008-01-08 12:30:00,21.57,21.58,21.51,21.53,36804.308797127465,9.0439,9.0481,9.0188,9.0271,36804.3088
2008-01-08 12:35:00,21.53,21.54,21.48,21.51,37522.44165170556,9.0271,9.0313,9.0062,9.0188,37522.4417
2008-01-08 12:40:00,21.52,21.53,21.47,21.47,59425.49371633752,9.0229,9.0271,9.002,9.002,59425.4937
2008-01-08 12:45:00,21.47,21.48,21.44,21.48,33572.71095152603,9.002,9.0062,8.9894,9.0062,33572.711
2008-01-08 12:50:00,21.48,21.53,21.48,21.52,18132.854578096943,9.0062,9.0271,9.0062,9.0229,18132.8546
2008-01-08 12:55:00,21.51,21.52,21.48,21.48,33752.24416517055,9.0188,9.0229,9.0062,9.0062,33752.2442
2008-01-08 13:00:00,21.47,21.48,21.43,21.44,17235.188509874326,9.002,9.0062,8.9852,8.9894,17235.1885
2008-01-08 13:05:00,21.43,21.56,21.43,21.55,29622.980251346493,8.9852,9.0397,8.9852,9.0355,29622.9803
2008-01-08 13:10:00,21.55,21.59,21.54,21.58,25852.782764811487,9.0355,9.0523,9.0313,9.0481,25852.7828
2008-01-08 13:15:00,21.59,21.59,21.56,21.56,13105.924596050269,9.0523,9.0523,9.0397,9.0397,13105.9246
2008-01-08 13:20:00,21.55,21.55,21.51,21.54,23518.85098743267,9.0355,9.0355,9.0188,9.0313,23518.851
2008-01-08 13:25:00,21.54,21.62,21.52,21.61,48833.03411131058,9.0313,9.0649,9.0229,9.0607,48833.0341
2008-01-08 13:30:00,21.61,21.63,21.61,21.61,43267.504488330334,9.0607,9.0691,9.0607,9.0607,43267.5045
2008-01-08 13:35:00,21.61,21.62,21.6,21.61,24775.58348294434,9.0607,9.0649,9.0565,9.0607,24775.5835
2008-01-08 13:40:00,21.62,21.66,21.61,21.64,21723.518850987428,9.0649,9.0816,9.0607,9.0733,21723.5189
2008-01-08 13:45:00,21.65,21.68,21.65,21.67,31238.779174147214,9.0775,9.09,9.0775,9.0858,31238.7792
2008-01-08 13:50:00,21.66,21.69,21.64,21.67,33572.71095152603,9.0816,9.0942,9.0733,9.0858,33572.711
2008-01-08 13:55:00,21.67,21.72,21.65,21.72,30341.1131059246,9.0858,9.1068,9.0775,9.1068,30341.1131
2008-01-08 14:00:00,21.71,21.72,21.68,21.68,30700.17953321364,9.1026,9.1068,9.09,9.09,30700.1795
2008-01-08 14:05:00,21.69,21.7,21.66,21.7,25493.71633752244,9.0942,9.0984,9.0816,9.0984,25493.7163
2008-01-08 14:10:00,21.7,21.72,21.69,21.72,23877.91741472172,9.0984,9.1068,9.0942,9.1068,23877.9174
2008-01-08 14:15:00,21.72,21.73,21.71,21.73,30700.17953321364,9.1068,9.111,9.1026,9.111,30700.1795
2008-01-08 14:20:00,21.73,21.83,21.73,21.81,452064.631956912,9.111,9.1529,9.111,9.1445,452064.632
2008-01-08 14:25:00,21.8,21.81,21.78,21.79,14362.657091561938,9.1403,9.1445,9.132,9.1362,14362.6571
2008-01-08 14:30:00,21.79,21.82,21.78,21.78,28007.181328545776,9.1362,9.1487,9.132,9.132,28007.1813
2008-01-08 14:35:00,21.78,21.78,21.76,21.76,32675.04488330341,9.132,9.132,9.1236,9.1236,32675.0449
2008-01-08 14:40:00,21.76,21.77,21.71,21.73,24236.98384201077,9.1236,9.1278,9.1026,9.111,24236.9838
2008-01-08 14:45:00,21.72,21.72,21.61,21.62,44524.236983842005,9.1068,9.1068,9.0607,9.0649,44524.237
2008-01-08 14:50:00,21.62,21.63,21.59,21.61,43985.637342908434,9.0649,9.0691,9.0523,9.0607,43985.6373
2008-01-08 14:55:00,21.61,21.64,21.59,21.6,57450.62836624775,9.0607,9.0733,9.0523,9.0565,57450.6284
2008-01-08 15:00:00,21.61,21.66,21.58,21.62,80789.9461400359,9.0607,9.0816,9.0481,9.0649,80789.9461
2008-01-08 15:05:00,21.61,21.63,21.59,21.61,57450.62836624775,9.0607,9.0691,9.0523,9.0607,57450.6284
2008-01-08 15:10:00,21.61,21.62,21.56,21.56,79712.74685816874,9.0607,9.0649,9.0397,9.0397,79712.7469
2008-01-08 15:15:00,21.56,21.56,21.47,21.47,59245.960502692986,9.0397,9.0397,9.002,9.002,59245.9605
2008-01-08 15:20:00,21.47,21.47,21.38,21.38,59245.960502692986,9.002,9.002,8.9642,8.9642,59245.9605
2008-01-08 15:25:00,21.39,21.42,21.38,21.39,50628.36624775583,8.9684,8.981,8.9642,8.9684,50628.3662
2008-01-08 15:30:00,21.38,21.48,21.37,21.47,54578.09694793536,8.9642,9.0062,8.9601,9.002,54578.0969
2008-01-08 15:35:00,21.47,21.47,21.41,21.43,52962.298025134645,9.002,9.002,8.9768,8.9852,52962.298
2008-01-08 15:40:00,21.42,21.44,21.39,21.41,47935.36804308796,8.981,8.9894,8.9684,8.9768,47935.368
2008-01-08 15:45:00,21.41,21.41,21.28,21.29,58168.76122082584,8.9768,8.9768,8.9223,8.9265,58168.7612
2008-01-08 15:50:00,21.29,21.31,21.24,21.26,96050.26929982046,8.9265,8.9349,8.9055,8.9139,96050.2693
2008-01-08 15:55:00,21.27,21.27,21.16,21.23,129802.513464991,8.9181,8.9181,8.872,8.9014,129802.5135
2008-01-09 09:30:00,21.08,21.1,21.02,21.05,35547.576301615794,8.8385,8.8469,8.8133,8.8259,35547.5763
2008-01-09 09:35:00,21.04,21.22,21.03,21.19,13464.991023339317,8.8217,8.8972,8.8175,8.8846,13464.991
2008-01-09 09:40:00,21.19,21.35,21.1,21.35,68402.15439856373,8.8846,8.9517,8.8469,8.9517,68402.1544
2008-01-09 09:45:00,21.34,21.36,21.29,21.34,20825.852782764807,8.9475,8.9559,8.9265,8.9475,20825.8528
2008-01-09 09:50:00,21.35,21.36,21.25,21.33,19389.58707360861,8.9517,8.9559,8.9097,8.9433,19389.5871
2008-01-09 09:55:00,21.34,21.39,21.27,21.31,24416.51705565529,8.9475,8.9684,8.9181,8.9349,24416.5171
2008-01-09 10:00:00,21.29,21.47,21.29,21.44,34829.443447037695,8.9265,9.002,8.9265,8.9894,34829.4434
2008-01-09 10:05:00,21.44,21.46,21.38,21.42,22621.18491921005,8.9894,8.9978,8.9642,8.981,22621.1849
2008-01-09 10:10:00,21.42,21.47,21.41,21.43,58348.294434470365,8.981,9.002,8.9768,8.9852,58348.2944
2008-01-09 10:15:00,21.44,21.46,21.33,21.33,29084.38061041292,8.9894,8.9978,8.9433,8.9433,29084.3806
2008-01-09 10:20:00,21.33,21.33,21.26,21.27,17773.788150807897,8.9433,8.9433,8.9139,8.9181,17773.7882
2008-01-09 10:25:00,21.28,21.3,21.28,21.29,17235.188509874326,8.9223,8.9307,8.9223,8.9265,17235.1885
2008-01-09 10:30:00,21.28,21.32,21.23,21.28,27827.64811490125,8.9223,8.9391,8.9014,8.9223,27827.6481
2008-01-09 10:35:00,21.27,21.3,21.23,21.23,16696.58886894075,8.9181,8.9307,8.9014,8.9014,16696.5889
2008-01-09 10:40:00,21.24,21.27,21.24,21.25,23159.784560143624,8.9055,8.9181,8.9055,8.9097,23159.7846
2008-01-09 10:45:00,21.24,21.33,21.23,21.32,26929.98204667864,8.9055,8.9433,8.9014,8.9391,26929.982
2008-01-09 10:50:00,21.32,21.32,21.25,21.27,35906.642728904844,8.9391,8.9391,8.9097,8.9181,35906.6427
2008-01-09 10:55:00,21.27,21.44,21.27,21.4,84021.54398563733,8.9181,8.9894,8.9181,8.9726,84021.544
2008-01-09 11:00:00,21.41,21.46,21.36,21.38,165888.68940754037,8.9768,8.9978,8.9559,8.9642,165888.6894
2008-01-09 11:05:00,21.37,21.39,21.36,21.37,17414.721723518847,8.9601,8.9684,8.9559,8.9601,17414.7217
2008-01-09 11:10:00,21.33,21.35,21.31,21.32,19928.186714542186,8.9433,8.9517,8.9349,8.9391,19928.1867
2008-01-09 11:15:00,21.32,21.34,21.26,21.27,23518.85098743267,8.9391,8.9475,8.9139,8.9181,23518.851
2008-01-09 11:20:00,21.27,21.29,21.26,21.27,21903.05206463196,8.9181,8.9265,8.9139,8.9181,21903.0521
2008-01-09 11:25:00,21.27,21.28,21.24,21.25,18491.921005386,8.9181,8.9223,8.9055,8.9097,18491.921
2008-01-09 11:30:00,21.26,21.26,21.24,21.26,33213.64452423698,8.9139,8.9139,8.9055,8.9139,33213.6445
2008-01-09 11:35:00,21.24,21.29,21.24,21.29,20287.25314183124,8.9055,8.9265,8.9055,8.9265,20287.2531
2008-01-09 11:40:00,21.29,21.36,21.28,21.32,39497.30700179533,8.9265,8.9559,8.9223,8.9391,39497.307
2008-01-09 11:45:00,21.31,21.37,21.31,21.34,31956.91202872531,8.9349,8.9601,8.9349,8.9475,31956.912
2008-01-09 11:50:00,21.34,21.37,21.29,21.34,75942.54937163374,8.9475,8.9601,8.9265,8.9475,75942.5494
2008-01-09 11:55:00,21.33,21.35,21.33,21.35,12567.324955116695,8.9433,8.9517,8.9433,8.9517,12567.325
2008-01-09 12:00:00,21.34,21.34,21.27,21.32,24236.98384201077,8.9475,8.9475,8.9181,8.9391,24236.9838
2008-01-09 12:05:00,21.32,21.33,21.3,21.32,24775.58348294434,8.9391,8.9433,8.9307,8.9391,24775.5835
2008-01-09 12:10:00,21.32,21.33,21.29,21.29,12746.85816876122,8.9391,8.9433,8.9265,8.9265,12746.8582
2008-01-09 12:15:00,21.3,21.34,21.27,21.34,24236.98384201077,8.9307,8.9475,8.9181,8.9475,24236.9838
2008-01-09 12:20:00,21.34,21.34,21.28,21.3,17594.254937163372,8.9475,8.9475,8.9223,8.9307,17594.2549
2008-01-09 12:25:00,21.31,21.37,21.31,21.36,21903.05206463196,8.9349,8.9601,8.9349,8.9559,21903.0521
2008-01-09 12:30:00,21.35,21.35,21.3,21.32,19389.58707360861,8.9517,8.9517,8.9307,8.9391,19389.5871
2008-01-09 12:35:00,21.31,21.31,21.28,21.28,15619.389587073609,8.9349,8.9349,8.9223,8.9223,15619.3896
2008-01-09 12:40:00,21.29,21.33,21.28,21.29,23159.784560143624,8.9265,8.9433,8.9223,8.9265,23159.7846
2008-01-09 12:45:00,21.28,21.33,21.28,21.33,19748.653500897664,8.9223,8.9433,8.9223,8.9433,19748.6535
2008-01-09 12:50:00,21.33,21.36,21.32,21.33,14183.123877917413,8.9433,8.9559,8.9391,8.9433,14183.1239
2008-01-09 12:55:00,21.33,21.36,21.28,21.36,21903.05206463196,8.9433,8.9559,8.9223,8.9559,21903.0521
2008-01-09 13:00:00,21.34,21.34,21.31,21.33,8258.527827648113,8.9475,8.9475,8.9349,8.9433,8258.5278
2008-01-09 13:05:00,21.33,21.33,21.26,21.27,17594.254937163372,8.9433,8.9433,8.9139,8.9181,17594.2549
2008-01-09 13:10:00,21.27,21.31,21.22,21.24,19030.520646319565,8.9181,8.9349,8.8972,8.9055,19030.5206
2008-01-09 13:15:00,21.23,21.25,21.19,21.24,15080.789946140034,8.9014,8.9097,8.8846,8.9055,15080.7899
2008-01-09 13:20:00,21.24,21.28,21.24,21.25,18312.38779174147,8.9055,8.9223,8.9055,8.9097,18312.3878
2008-01-09 13:25:00,21.23,21.26,21.23,21.24,11849.192100538598,8.9014,8.9139,8.9014,8.9055,11849.1921
2008-01-09 13:30:00,21.24,21.27,21.15,21.17,19569.12028725314,8.9055,8.9181,8.8678,8.8762,19569.1203
2008-01-09 13:35:00,21.17,21.23,21.17,21.2,12567.324955116695,8.8762,8.9014,8.8762,8.8888,12567.325
2008-01-09 13:40:00,21.19,21.21,21.13,21.17,14721.723518850986,8.8846,8.893,8.8594,8.8762,14721.7235
2008-01-09 13:45:00,21.16,21.16,21.09,21.1,19928.186714542186,8.872,8.872,8.8427,8.8469,19928.1867
2008-01-09 13:50:00,21.09,21.13,21.07,21.09,20466.78635547576,8.8427,8.8594,8.8343,8.8427,20466.7864
2008-01-09 13:55:00,21.08,21.12,21.08,21.1,10412.926391382403,8.8385,8.8552,8.8385,8.8469,10412.9264
2008-01-09 14:00:00,21.1,21.1,21.05,21.1,15439.856373429082,8.8469,8.8469,8.8259,8.8469,15439.8564
2008-01-09 14:05:00,21.1,21.12,21.03,21.08,20646.319569120285,8.8469,8.8552,8.8175,8.8385,20646.3196
2008-01-09 14:10:00,21.05,21.12,21.03,21.03,36086.175942549366,8.8259,8.8552,8.8175,8.8175,36086.1759
2008-01-09 14:15:00,21.02,21.05,21.0,21.04,20107.71992818671,8.8133,8.8259,8.8049,8.8217,20107.7199
2008-01-09 14:20:00,21.02,21.05,21.02,21.04,13824.057450628365,8.8133,8.8259,8.8133,8.8217,13824.0575
2008-01-09 14:25:00,21.04,21.08,21.0,21.08,17773.788150807897,8.8217,8.8385,8.8049,8.8385,17773.7882
2008-01-09 14:30:00,21.08,21.13,21.07,21.07,21184.919210053857,8.8385,8.8594,8.8343,8.8343,21184.9192
2008-01-09 14:35:00,21.07,21.13,21.07,21.12,37881.50807899461,8.8343,8.8594,8.8343,8.8552,37881.5081
2008-01-09 14:40:00,21.11,21.12,21.07,21.1,22621.18491921005,8.851,8.8552,8.8343,8.8469,22621.1849
2008-01-09 14:45:00,21.09,21.2,21.08,21.19,47037.70197486534,8.8427,8.8888,8.8385,8.8846,47037.702
2008-01-09 14:50:00,21.19,21.24,21.19,21.23,62298.0251346499,8.8846,8.9055,8.8846,8.9014,62298.0251
2008-01-09 14:55:00,21.23,21.27,21.21,21.24,27468.581687612204,8.9014,8.9181,8.893,8.9055,27468.5817
2008-01-09 15:00:00,21.26,21.3,21.24,21.28,38240.57450628366,8.9139,8.9307,8.9055,8.9223,38240.5745
2008-01-09 15:05:00,21.28,21.38,21.28,21.36,83482.94434470376,8.9223,8.9642,8.9223,8.9559,83482.9443
2008-01-09 15:10:00,21.36,21.38,21.28,21.32,54398.56373429084,8.9559,8.9642,8.9223,8.9391,54398.5637
2008-01-09 15:15:00,21.32,21.35,21.31,21.33,28545.78096947935,8.9391,8.9517,8.9349,8.9433,28545.781
2008-01-09 15:20:00,21.33,21.35,21.31,21.33,33572.71095152603,8.9433,8.9517,8.9349,8.9433,33572.711
2008-01-09 15:25:00,21.33,21.33,21.25,21.27,38240.57450628366,8.9433,8.9433,8.9097,8.9181,38240.5745
2008-01-09 15:30:00,21.27,21.27,21.18,21.22,75763.01615798922,8.9181,8.9181,8.8804,8.8972,75763.0162
2008-01-09 15:35:00,21.21,21.28,21.19,21.28,107360.86175942548,8.893,8.9223,8.8846,8.9223,107360.8618
2008-01-09 15:40:00,21.27,21.34,21.27,21.3,77917.4147217235,8.9181,8.9475,8.9181,8.9307,77917.4147
2008-01-09 15:45:00,21.3,21.33,21.27,21.28,44344.70377019748,8.9307,8.9433,8.9181,8.9223,44344.7038
2008-01-09 15:50:00,21.28,21.34,21.26,21.33,37881.50807899461,8.9223,8.9475,8.9139,8.9433,37881.5081
2008-01-09 15:55:00,21.33,21.37,21.33,21.35,31059.24596050269,8.9433,8.9601,8.9433,8.9517,31059.246
2008-01-10 09:30:00,21.19,21.47,21.19,21.47,15439.856373429082,8.8846,9.002,8.8846,9.002,15439.8564
2008-01-10 09:35:00,21.46,21.46,21.38,21.45,11669.658886894074,8.9978,8.9978,8.9642,8.9936,11669.6589
2008-01-10 09:40:00,21.44,21.45,21.33,21.37,10053.859964093355,8.9894,8.9936,8.9433,8.9601,10053.86
2008-01-10 09:45:00,21.36,21.46,21.34,21.41,18850.987432675043,8.9559,8.9978,8.9475,8.9768,18850.9874
2008-01-10 09:50:00,21.41,21.47,21.39,21.43,17235.188509874326,8.9768,9.002,8.9684,8.9852,17235.1885
2008-01-10 09:55:00,21.43,21.48,21.43,21.44,15619.389587073609,8.9852,9.0062,8.9852,8.9894,15619.3896
2008-01-10 10:00:00,21.46,21.54,21.44,21.53,21543.985637342907,8.9978,9.0313,8.9894,9.0271,21543.9856
2008-01-10 10:05:00,21.52,21.6,21.51,21.58,35547.576301615794,9.0229,9.0565,9.0188,9.0481,35547.5763
2008-01-10 10:10:00,21.56,21.59,21.56,21.58,35906.642728904844,9.0397,9.0523,9.0397,9.0481,35906.6427
2008-01-10 10:15:00,21.59,21.63,21.56,21.62,22441.651705565528,9.0523,9.0691,9.0397,9.0649,22441.6517
2008-01-10 10:20:00,21.62,21.62,21.56,21.57,16517.055655296226,9.0649,9.0649,9.0397,9.0439,16517.0557
2008-01-10 10:25:00,21.56,21.58,21.56,21.56,24955.116696588862,9.0397,9.0481,9.0397,9.0397,24955.1167
2008-01-10 10:30:00,21.57,21.63,21.56,21.63,40574.50628366247,9.0439,9.0691,9.0397,9.0691,40574.5063
2008-01-10 10:35:00,21.62,21.63,21.55,21.56,23698.384201077195,9.0649,9.0691,9.0355,9.0397,23698.3842
2008-01-10 10:40:00,21.56,21.57,21.54,21.57,40394.97307001795,9.0397,9.0439,9.0313,9.0439,40394.9731
2008-01-10 10:45:00,21.56,21.57,21.56,21.56,21364.45242369838,9.0397,9.0439,9.0397,9.0397,21364.4524
2008-01-10 10:50:00,21.56,21.57,21.56,21.57,35727.10951526032,9.0397,9.0439,9.0397,9.0439,35727.1095
2008-01-10 10:55:00,21.57,21.59,21.55,21.55,25493.71633752244,9.0439,9.0523,9.0355,9.0355,25493.7163
2008-01-10 11:00:00,21.55,21.55,21.46,21.46,32315.97845601436,9.0355,9.0355,8.9978,8.9978,32315.9785
2008-01-10 11:05:00,21.47,21.47,21.41,21.42,21723.518850987428,9.002,9.002,8.9768,8.981,21723.5189
2008-01-10 11:10:00,21.43,21.44,21.4,21.41,13105.924596050269,8.9852,8.9894,8.9726,8.9768,13105.9246
2008-01-10 11:15:00,21.41,21.47,21.39,21.42,51166.9658886894,8.9768,9.002,8.9684,8.981,51166.9659
2008-01-10 11:20:00,21.41,21.44,21.39,21.42,9335.72710951526,8.9768,8.9894,8.9684,8.981,9335.7271
2008-01-10 11:25:00,21.42,21.44,21.42,21.42,11490.12567324955,8.981,8.9894,8.981,8.981,11490.1257
2008-01-10 11:30:00,21.42,21.43,21.4,21.41,17414.721723518847,8.981,8.9852,8.9726,8.9768,17414.7217
2008-01-10 11:35:00,21.4,21.42,21.35,21.37,11669.658886894074,8.9726,8.981,8.9517,8.9601,11669.6589
2008-01-10 11:40:00,21.36,21.37,21.32,21.34,10951.526032315976,8.9559,8.9601,8.9391,8.9475,10951.526
2008-01-10 11:45:00,21.33,21.37,21.33,21.37,11669.658886894074,8.9433,8.9601,8.9433,8.9601,11669.6589
2008-01-10 11:50:00,21.37,21.39,21.36,21.38,9694.793536804307,8.9601,8.9684,8.9559,8.9642,9694.7935
2008-01-10 11:55:00,21.38,21.38,21.33,21.34,8797.127468581686,8.9642,8.9642,8.9433,8.9475,8797.1275
2008-01-10 12:00:00,21.34,21.34,21.32,21.33,10771.992818671451,8.9475,8.9475,8.9391,8.9433,10771.9928
2008-01-10 12:05:00,21.32,21.32,21.27,21.28,15260.323159784555,8.9391,8.9391,8.9181,8.9223,15260.3232
2008-01-10 12:10:00,21.3,21.3,21.27,21.28,18491.921005386,8.9307,8.9307,8.9181,8.9223,18491.921
2008-01-10 12:15:00,21.29,21.42,21.28,21.35,31597.84560143626,8.9265,8.981,8.9223,8.9517,31597.8456
2008-01-10 12:20:00,21.37,21.44,21.36,21.41,154937.1633752244,8.9601,8.9894,8.9559,8.9768,154937.1634
2008-01-10 12:25:00,21.41,21.42,21.36,21.37,16517.055655296226,8.9768,8.981,8.9559,8.9601,16517.0557
2008-01-10 12:30:00,21.36,21.41,21.36,21.36,35727.10951526032,8.9559,8.9768,8.9559,8.9559,35727.1095
2008-01-10 12:35:00,21.36,21.39,21.34,21.36,31956.91202872531,8.9559,8.9684,8.9475,8.9559,31956.912
2008-01-10 12:40:00,21.36,21.36,21.33,21.33,15080.789946140034,8.9559,8.9559,8.9433,8.9433,15080.7899
2008-01-10 12:45:00,21.33,21.34,21.32,21.32,19389.58707360861,8.9433,8.9475,8.9391,8.9391,19389.5871
2008-01-10 12:50:00,21.32,21.39,21.31,21.38,29443.44703770197,8.9391,8.9684,8.9349,8.9642,29443.447
2008-01-10 12:55:00,21.38,21.42,21.38,21.41,18671.45421903052,8.9642,8.981,8.9642,8.9768,18671.4542
2008-01-10 13:00:00,21.38,21.41,21.36,21.38,20107.71992818671,8.9642,8.9768,8.9559,8.9642,20107.7199
2008-01-10 13:05:00,21.38,21.41,21.36,21.39,16876.122082585276,8.9642,8.9768,8.9559,8.9684,16876.1221
2008-01-10 13:10:00,21.39,21.39,21.31,21.33,37701.97486535009,8.9684,8.9684,8.9349,8.9433,37701.9749
2008-01-10 13:15:00,21.33,21.34,21.24,21.29,54757.63016157989,8.9433,8.9475,8.9055,8.9265,54757.6302
2008-01-10 13:20:00,21.32,21.36,21.3,21.34,13824.057450628365,8.9391,8.9559,8.9307,8.9475,13824.0575
2008-01-10 13:25:00,21.33,21.38,21.33,21.36,8617.594254937163,8.9433,8.9642,8.9433,8.9559,8617.5943
2008-01-10 13:30:00,21.38,21.38,21.34,21.34,39497.30700179533,8.9642,8.9642,8.9475,8.9475,39497.307
2008-01-10 13:35:00,21.33,21.33,21.28,21.32,56193.89587073608,8.9433,8.9433,8.9223,8.9391,56193.8959
2008-01-10 13:40:00,21.31,21.34,21.29,21.34,15798.92280071813,8.9349,8.9475,8.9265,8.9475,15798.9228
2008-01-10 13:45:00,21.33,21.35,21.32,21.34,8976.660682226211,8.9433,8.9517,8.9391,8.9475,8976.6607
2008-01-10 13:50:00,21.35,21.35,21.3,21.31,30520.64631956912,8.9517,8.9517,8.9307,8.9349,30520.6463
2008-01-10 13:55:00,21.31,21.36,21.29,21.34,30520.64631956912,8.9349,8.9559,8.9265,8.9475,30520.6463
2008-01-10 14:00:00,21.35,21.36,21.33,21.34,10951.526032315976,8.9517,8.9559,8.9433,8.9475,10951.526
2008-01-10 14:05:00,21.34,21.34,21.31,21.31,30700.17953321364,8.9475,8.9475,8.9349,8.9349,30700.1795
2008-01-10 14:10:00,21.32,21.33,21.3,21.3,21903.05206463196,8.9391,8.9433,8.9307,8.9307,21903.0521
2008-01-10 14:15:00,21.29,21.38,21.29,21.38,61400.35906642728,8.9265,8.9642,8.9265,8.9642,61400.3591
2008-01-10 14:20:00,21.38,21.4,21.36,21.4,17414.721723518847,8.9642,8.9726,8.9559,8.9726,17414.7217
2008-01-10 14:25:00,21.39,21.4,21.34,21.36,9515.260323159782,8.9684,8.9726,8.9475,8.9559,9515.2603
2008-01-10 14:30:00,21.36,21.39,21.31,21.32,82585.27827648114,8.9559,8.9684,8.9349,8.9391,82585.2783
2008-01-10 14:35:00,21.32,21.4,21.29,21.38,51705.565529622974,8.9391,8.9726,8.9265,8.9642,51705.5655
2008-01-10 14:40:00,21.39,21.39,21.36,21.36,55475.76301615798,8.9684,8.9684,8.9559,8.9559,55475.763
2008-01-10 14:45:00,21.36,21.38,21.33,21.34,56912.02872531417,8.9559,8.9642,8.9433,8.9475,56912.0287
2008-01-10 14:50:00,21.35,21.37,21.34,21.36,41113.10592459604,8.9517,8.9601,8.9475,8.9559,41113.1059
2008-01-10 14:55:00,21.35,21.37,21.33,21.34,39317.7737881508,8.9517,8.9601,8.9433,8.9475,39317.7738
2008-01-10 15:00:00,21.36,21.36,21.32,21.32,76122.08258527826,8.9559,8.9559,8.9391,8.9391,76122.0826
2008-01-10 15:05:00,21.33,21.39,21.33,21.39,60861.75942549371,8.9433,8.9684,8.9433,8.9684,60861.7594
2008-01-10 15:10:00,21.38,21.39,21.33,21.33,82764.81149012566,8.9642,8.9684,8.9433,8.9433,82764.8115
2008-01-10 15:15:00,21.34,21.34,21.24,21.26,40394.97307001795,8.9475,8.9475,8.9055,8.9139,40394.9731
2008-01-10 15:20:00,21.26,21.27,21.19,21.21,75403.94973070017,8.9139,8.9181,8.8846,8.893,75403.9497
2008-01-10 15:25:00,21.22,21.25,21.19,21.22,51166.9658886894,8.8972,8.9097,8.8846,8.8972,51166.9659
2008-01-10 15:30:00,21.23,21.25,21.19,21.2,95332.13644524236,8.9014,8.9097,8.8846,8.8888,95332.1364
2008-01-10 15:35:00,21.2,21.2,21.1,21.16,132675.0448833034,8.8888,8.8888,8.8469,8.872,132675.0449
2008-01-10 15:40:00,21.14,21.18,21.08,21.09,106822.26211849193,8.8636,8.8804,8.8385,8.8427,106822.2621
2008-01-10 15:45:00,21.1,21.11,20.99,21.0,95152.60323159784,8.8469,8.851,8.8007,8.8049,95152.6032
2008-01-10 15:50:00,21.0,21.04,20.95,20.97,164811.4901256732,8.8049,8.8217,8.784,8.7923,164811.4901
2008-01-10 15:55:00,20.97,21.14,20.94,20.99,470377.0197486534,8.7923,8.8636,8.7798,8.8007,470377.0197
2008-01-11 09:30:00,20.8,21.03,20.8,21.0,26391.38240574506,8.7211,8.8175,8.7211,8.8049,26391.3824
2008-01-11 09:35:00,21.01,21.05,20.9,21.01,34649.91023339317,8.8091,8.8259,8.763,8.8091,34649.9102
2008-01-11 09:40:00,21.01,21.15,20.98,21.12,96588.86894075402,8.8091,8.8678,8.7965,8.8552,96588.8689
2008-01-11 09:45:00,21.12,21.12,21.03,21.09,40933.57271095152,8.8552,8.8552,8.8175,8.8427,40933.5727
2008-01-11 09:50:00,21.1,21.11,21.03,21.03,67145.42190305206,8.8469,8.851,8.8175,8.8175,67145.4219
2008-01-11 09:55:00,21.03,21.05,20.97,21.01,39317.7737881508,8.8175,8.8259,8.7923,8.8091,39317.7738
2008-01-11 10:00:00,20.99,21.0,20.94,20.98,25493.71633752244,8.8007,8.8049,8.7798,8.7965,25493.7163
2008-01-11 10:05:00,20.98,20.98,20.92,20.94,18491.921005386,8.7965,8.7965,8.7714,8.7798,18491.921
2008-01-11 10:10:00,20.94,21.0,20.92,20.96,20466.78635547576,8.7798,8.8049,8.7714,8.7882,20466.7864
2008-01-11 10:15:00,20.96,20.99,20.88,20.88,10771.992818671451,8.7882,8.8007,8.7546,8.7546,10771.9928
2008-01-11 10:20:00,20.87,21.0,20.87,20.98,46499.10233393177,8.7504,8.8049,8.7504,8.7965,46499.1023
2008-01-11 10:25:00,20.98,21.0,20.83,20.87,40574.50628366247,8.7965,8.8049,8.7336,8.7504,40574.5063
2008-01-11 10:30:00,20.86,20.87,20.8,20.87,27648.11490125673,8.7462,8.7504,8.7211,8.7504,27648.1149
2008-01-11 10:35:00,20.88,20.94,20.88,20.94,21543.985637342907,8.7546,8.7798,8.7546,8.7798,21543.9856
2008-01-11 10:40:00,20.94,20.95,20.88,20.9,21903.05206463196,8.7798,8.784,8.7546,8.763,21903.0521
2008-01-11 10:45:00,20.9,20.97,20.9,20.97,20646.319569120285,8.763,8.7923,8.763,8.7923,20646.3196
2008-01-11 10:50:00,20.96,21.04,20.96,21.03,23877.91741472172,8.7882,8.8217,8.7882,8.8175,23877.9174
2008-01-11 10:55:00,21.02,21.03,20.99,20.99,10053.859964093355,8.8133,8.8175,8.8007,8.8007,10053.86
2008-01-11 11:00:00,21.0,21.02,20.97,20.98,15260.323159784555,8.8049,8.8133,8.7923,8.7965,15260.3232
2008-01-11 11:05:00,20.98,21.02,20.96,21.02,14003.590664272888,8.7965,8.8133,8.7882,8.8133,14003.5907
2008-01-11 11:10:00,21.03,21.04,20.88,20.9,63734.29084380609,8.8175,8.8217,8.7546,8.763,63734.2908
2008-01-11 11:15:00,20.92,20.96,20.78,20.83,62118.49192100538,8.7714,8.7882,8.7127,8.7336,62118.4919
2008-01-11 11:20:00,20.83,20.85,20.71,20.75,126211.84919210052,8.7336,8.742,8.6833,8.7001,126211.8492
2008-01-11 11:25:00,20.75,20.76,20.7,20.75,24596.050269299816,8.7001,8.7043,8.6791,8.7001,24596.0503
2008-01-11 11:30:00,20.75,20.85,20.75,20.83,125673.24955116694,8.7001,8.742,8.7001,8.7336,125673.2496
2008-01-11 11:35:00,20.83,20.89,20.82,20.84,35368.043087971266,8.7336,8.7588,8.7295,8.7378,35368.0431
2008-01-11 11:40:00,20.84,20.84,20.75,20.78,23159.784560143624,8.7378,8.7378,8.7001,8.7127,23159.7846
2008-01-11 11:45:00,20.79,20.82,20.78,20.8,21723.518850987428,8.7169,8.7295,8.7127,8.7211,21723.5189
2008-01-11 11:50:00,20.79,20.83,20.78,20.78,33572.71095152603,8.7169,8.7336,8.7127,8.7127,33572.711
2008-01-11 11:55:00,20.78,20.81,20.78,20.78,25852.782764811487,8.7127,8.7253,8.7127,8.7127,25852.7828
2008-01-11 12:00:00,20.78,20.79,20.73,20.76,42549.37163375224,8.7127,8.7169,8.6917,8.7043,42549.3716
2008-01-11 12:05:00,20.76,20.77,20.71,20.71,37522.44165170556,8.7043,8.7085,8.6833,8.6833,37522.4417
2008-01-11 12:10:00,20.72,20.73,20.65,20.68,24596.050269299816,8.6875,8.6917,8.6582,8.6708,24596.0503
2008-01-11 12:15:00,20.68,20.74,20.65,20.65,34111.3105924596,8.6708,8.6959,8.6582,8.6582,34111.3106
2008-01-11 12:20:00,20.65,20.65,20.56,20.59,29443.44703770197,8.6582,8.6582,8.6204,8.633,29443.447
2008-01-11 12:25:00,20.59,20.64,20.59,20.63,36445.242369838415,8.633,8.654,8.633,8.6498,36445.2424
2008-01-11 12:30:00,20.62,20.66,20.6,20.63,33572.71095152603,8.6456,8.6624,8.6372,8.6498,33572.711
2008-01-11 12:35:00,20.63,20.69,20.61,20.64,30700.17953321364,8.6498,8.6749,8.6414,8.654,30700.1795
2008-01-11 12:40:00,20.65,20.69,20.65,20.68,15798.92280071813,8.6582,8.6749,8.6582,8.6708,15798.9228
2008-01-11 12:45:00,20.69,20.73,20.67,20.72,51166.9658886894,8.6749,8.6917,8.6666,8.6875,51166.9659
2008-01-11 12:50:00,20.72,20.74,20.7,20.73,373070.0179533213,8.6875,8.6959,8.6791,8.6917,373070.018
2008-01-11 12:55:00,20.71,20.85,20.68,20.85,61400.35906642728,8.6833,8.742,8.6708,8.742,61400.3591
2008-01-11 13:00:00,20.84,20.86,20.61,20.73,47396.76840215439,8.7378,8.7462,8.6414,8.6917,47396.7684
2008-01-11 13:05:00,20.73,20.75,20.72,20.74,20107.71992818671,8.6917,8.7001,8.6875,8.6959,20107.7199
2008-01-11 13:10:00,20.73,20.74,20.72,20.72,17235.188509874326,8.6917,8.6959,8.6875,8.6875,17235.1885
2008-01-11 13:15:00,20.72,20.76,20.71,20.76,33034.11131059245,8.6875,8.7043,8.6833,8.7043,33034.1113
2008-01-11 13:20:00,20.75,20.76,20.71,20.73,28366.247755834826,8.7001,8.7043,8.6833,8.6917,28366.2478
2008-01-11 13:25:00,20.73,20.8,20.73,20.75,27468.581687612204,8.6917,8.7211,8.6917,8.7001,27468.5817
2008-01-11 13:30:00,20.75,20.75,20.72,20.73,22980.2513464991,8.7001,8.7001,8.6875,8.6917,22980.2513
2008-01-11 13:35:00,20.72,20.75,20.72,20.72,27289.04847396768,8.6875,8.7001,8.6875,8.6875,27289.0485
2008-01-11 13:40:00,20.74,20.79,20.71,20.74,50987.43267504488,8.6959,8.7169,8.6833,8.6959,50987.4327
2008-01-11 13:45:00,20.73,20.78,20.73,20.73,401436.2657091561,8.6917,8.7127,8.6917,8.6917,401436.2657
2008-01-11 13:50:00,20.73,20.78,20.72,20.76,25314.183123877912,8.6917,8.7127,8.6875,8.7043,25314.1831
2008-01-11 13:55:00,20.77,20.77,20.72,20.72,13644.52423698384,8.7085,8.7085,8.6875,8.6875,13644.5242
2008-01-11 14:00:00,20.73,20.75,20.72,20.74,52064.63195691202,8.6917,8.7001,8.6875,8.6959,52064.632
2008-01-11 14:05:00,20.74,20.78,20.72,20.77,28186.7145421903,8.6959,8.7127,8.6875,8.7085,28186.7145
2008-01-11 14:10:00,20.77,20.8,20.77,20.79,27827.64811490125,8.7085,8.7211,8.7085,8.7169,27827.6481
2008-01-11 14:15:00,20.79,20.87,20.79,20.84,31418.31238779173,8.7169,8.7504,8.7169,8.7378,31418.3124
2008-01-11 14:20:00,20.84,20.86,20.83,20.84,15798.92280071813,8.7378,8.7462,8.7336,8.7378,15798.9228
2008-01-11 14:25:00,20.83,20.85,20.82,20.84,18850.987432675043,8.7336,8.742,8.7295,8.7378,18850.9874
2008-01-11 14:30:00,20.84,20.86,20.8,20.83,180610.4129263913,8.7378,8.7462,8.7211,8.7336,180610.4129
2008-01-11 14:35:00,20.83,20.85,20.82,20.82,15260.323159784555,8.7336,8.742,8.7295,8.7295,15260.3232
2008-01-11 14:40:00,20.82,20.82,20.79,20.82,21543.985637342907,8.7295,8.7295,8.7169,8.7295,21543.9856
2008-01-11 14:45:00,20.82,20.83,20.74,20.74,19389.58707360861,8.7295,8.7336,8.6959,8.6959,19389.5871
2008-01-11 14:50:00,20.74,20.78,20.72,20.75,382585.2782764811,8.6959,8.7127,8.6875,8.7001,382585.2783
2008-01-11 14:55:00,20.75,20.82,20.74,20.8,56732.49551166965,8.7001,8.7295,8.6959,8.7211,56732.4955
2008-01-11 15:00:00,20.8,20.8,20.72,20.75,25493.71633752244,8.7211,8.7211,8.6875,8.7001,25493.7163
2008-01-11 15:05:00,20.76,20.8,20.72,20.74,22262.118491921003,8.7043,8.7211,8.6875,8.6959,22262.1185
2008-01-11 15:10:00,20.73,20.74,20.7,20.73,41472.17235188509,8.6917,8.6959,8.6791,8.6917,41472.1724
2008-01-11 15:15:00,20.74,20.76,20.73,20.73,25134.64991023339,8.6959,8.7043,8.6917,8.6917,25134.6499
2008-01-11 15:20:00,20.73,20.77,20.72,20.76,30520.64631956912,8.6917,8.7085,8.6875,8.7043,30520.6463
2008-01-11 15:25:00,20.76,20.8,20.74,20.79,31418.31238779173,8.7043,8.7211,8.6959,8.7169,31418.3124
2008-01-11 15:30:00,20.77,20.8,20.73,20.79,40035.9066427289,8.7085,8.7211,8.6917,8.7169,40035.9066
2008-01-11 15:35:00,20.8,20.82,20.76,20.8,30700.17953321364,8.7211,8.7295,8.7043,8.7211,30700.1795
2008-01-11 15:40:00,20.82,20.82,20.7,20.75,65888.68940754038,8.7295,8.7295,8.6791,8.7001,65888.6894
2008-01-11 15:45:00,20.73,20.74,20.71,20.74,56014.36265709155,8.6917,8.6959,8.6833,8.6959,56014.3627
2008-01-11 15:50:00,20.75,20.78,20.72,20.76,57809.69479353679,8.7001,8.7127,8.6875,8.7043,57809.6948
2008-01-11 15:55:00,20.76,20.76,20.72,20.75,76301.6157989228,8.7043,8.7043,8.6875,8.7001,76301.6158
2008-01-14 09:30:00,20.9,20.9,20.71,20.78,35906.642728904844,8.763,8.763,8.6833,8.7127,35906.6427
2008-01-14 09:35:00,20.79,20.79,20.75,20.78,10233.39317773788,8.7169,8.7169,8.7001,8.7127,10233.3932
2008-01-14 09:40:00,20.78,20.78,20.64,20.67,37163.37522441651,8.7127,8.7127,8.654,8.6666,37163.3752
2008-01-14 09:45:00,20.68,20.73,20.61,20.66,18132.854578096943,8.6708,8.6917,8.6414,8.6624,18132.8546
2008-01-14 09:50:00,20.66,20.68,20.51,20.51,16337.522441651705,8.6624,8.6708,8.5995,8.5995,16337.5224
2008-01-14 09:55:00,20.5,20.64,20.5,20.64,235906.6427289048,8.5953,8.654,8.5953,8.654,235906.6427
2008-01-14 10:00:00,20.66,20.66,20.61,20.65,34649.91023339317,8.6624,8.6624,8.6414,8.6582,34649.9102
2008-01-14 10:05:00,20.64,20.65,20.6,20.62,27648.11490125673,8.654,8.6582,8.6372,8.6456,27648.1149
2008-01-14 10:10:00,20.62,20.71,20.62,20.67,31238.779174147214,8.6456,8.6833,8.6456,8.6666,31238.7792
2008-01-14 10:15:00,20.69,20.72,20.66,20.68,36445.242369838415,8.6749,8.6875,8.6624,8.6708,36445.2424
2008-01-14 10:20:00,20.68,20.68,20.56,20.58,54219.03052064631,8.6708,8.6708,8.6204,8.6288,54219.0305
2008-01-14 10:25:00,20.58,20.62,20.57,20.59,23159.784560143624,8.6288,8.6456,8.6246,8.633,23159.7846
2008-01-14 10:30:00,20.6,20.63,20.52,20.56,55834.82944344703,8.6372,8.6498,8.6037,8.6204,55834.8294
2008-01-14 10:35:00,20.57,20.61,20.57,20.6,16157.989228007178,8.6246,8.6414,8.6246,8.6372,16157.9892
2008-01-14 10:40:00,20.6,20.61,20.53,20.54,36265.70915619389,8.6372,8.6414,8.6079,8.6121,36265.7092
2008-01-14 10:45:00,20.54,20.61,20.54,20.6,18312.38779174147,8.6121,8.6414,8.6121,8.6372,18312.3878
2008-01-14 10:50:00,20.6,20.6,20.5,20.51,90305.20646319567,8.6372,8.6372,8.5953,8.5995,90305.2065
2008-01-14 10:55:00,20.51,20.57,20.51,20.54,31418.31238779173,8.5995,8.6246,8.5995,8.6121,31418.3124
2008-01-14 11:00:00,20.54,20.58,20.45,20.46,66068.2226211849,8.6121,8.6288,8.5743,8.5785,66068.2226
2008-01-14 11:05:00,20.47,20.56,20.47,20.55,32495.51166965888,8.5827,8.6204,8.5827,8.6162,32495.5117
2008-01-14 11:10:00,20.55,20.59,20.54,20.57,17055.6552962298,8.6162,8.633,8.6121,8.6246,17055.6553
2008-01-14 11:15:00,20.57,20.59,20.56,20.56,18312.38779174147,8.6246,8.633,8.6204,8.6204,18312.3878
2008-01-14 11:20:00,20.56,20.57,20.53,20.53,32315.97845601436,8.6204,8.6246,8.6079,8.6079,32315.9785
2008-01-14 11:25:00,20.53,20.55,20.53,20.53,30161.579892280068,8.6079,8.6162,8.6079,8.6079,30161.5799
2008-01-14 11:30:00,20.54,20.54,20.53,20.53,8617.594254937163,8.6121,8.6121,8.6079,8.6079,8617.5943
2008-01-14 11:35:00,20.53,20.54,20.5,20.5,40035.9066427289,8.6079,8.6121,8.5953,8.5953,40035.9066
2008-01-14 11:40:00,20.51,20.58,20.5,20.54,212746.8581687612,8.5995,8.6288,8.5953,8.6121,212746.8582
2008-01-14 11:45:00,20.54,20.55,20.45,20.45,62118.49192100538,8.6121,8.6162,8.5743,8.5743,62118.4919
2008-01-14 11:50:00,20.45,20.46,20.42,20.46,9874.326750448832,8.5743,8.5785,8.5617,8.5785,9874.3268
2008-01-14 11:55:00,20.46,20.48,20.42,20.42,11849.192100538598,8.5785,8.5869,8.5617,8.5617,11849.1921
2008-01-14 12:00:00,20.43,20.44,20.41,20.41,24057.450628366245,8.5659,8.5701,8.5575,8.5575,24057.4506
2008-01-14 12:05:00,20.41,20.44,20.4,20.43,12567.324955116695,8.5575,8.5701,8.5534,8.5659,12567.325
2008-01-14 12:10:00,20.42,20.43,20.4,20.41,33931.77737881507,8.5617,8.5659,8.5534,8.5575,33931.7774
2008-01-14 12:15:00,20.4,20.44,20.4,20.43,6463.195691202872,8.5534,8.5701,8.5534,8.5659,6463.1957
2008-01-14 12:20:00,20.42,20.46,20.41,20.45,16876.122082585276,8.5617,8.5785,8.5575,8.5743,16876.1221
2008-01-14 12:25:00,20.45,20.49,20.45,20.49,6642.728904847396,8.5743,8.5911,8.5743,8.5911,6642.7289
2008-01-14 12:30:00,20.48,20.5,20.48,20.49,6642.728904847396,8.5869,8.5953,8.5869,8.5911,6642.7289
2008-01-14 12:35:00,20.49,20.5,20.47,20.47,16157.989228007178,8.5911,8.5953,8.5827,8.5827,16157.9892
2008-01-14 12:40:00,20.49,20.49,20.48,20.48,4847.396768402154,8.5911,8.5911,8.5869,8.5869,4847.3968
2008-01-14 12:45:00,20.48,20.5,20.41,20.44,28545.78096947935,8.5869,8.5953,8.5575,8.5701,28545.781
2008-01-14 12:50:00,20.45,20.47,20.43,20.47,10053.859964093355,8.5743,8.5827,8.5659,8.5827,10053.86
2008-01-14 12:55:00,20.48,20.49,20.47,20.48,10412.926391382403,8.5869,8.5911,8.5827,8.5869,10412.9264
2008-01-14 13:00:00,20.49,20.49,20.48,20.49,8078.994614003589,8.5911,8.5911,8.5869,8.5911,8078.9946
2008-01-14 13:05:00,20.5,20.54,20.5,20.54,9874.326750448832,8.5953,8.6121,8.5953,8.6121,9874.3268
2008-01-14 13:10:00,20.54,20.54,20.51,20.52,10771.992818671451,8.6121,8.6121,8.5995,8.6037,10771.9928
2008-01-14 13:15:00,20.51,20.54,20.51,20.53,4667.86355475763,8.5995,8.6121,8.5995,8.6079,4667.8636
2008-01-14 13:20:00,20.54,20.55,20.5,20.53,13464.991023339317,8.6121,8.6162,8.5953,8.6079,13464.991
2008-01-14 13:25:00,20.53,20.54,20.5,20.51,11669.658886894074,8.6079,8.6121,8.5953,8.5995,11669.6589
2008-01-14 13:30:00,20.5,20.55,20.5,20.53,10233.39317773788,8.5953,8.6162,8.5953,8.6079,10233.3932
2008-01-14 13:35:00,20.54,20.58,20.52,20.58,13285.457809694792,8.6121,8.6288,8.6037,8.6288,13285.4578
2008-01-14 13:40:00,20.58,20.61,20.58,20.58,9694.793536804307,8.6288,8.6414,8.6288,8.6288,9694.7935
2008-01-14 13:45:00,20.59,20.6,20.56,20.59,8976.660682226211,8.633,8.6372,8.6204,8.633,8976.6607
2008-01-14 13:50:00,20.56,20.58,20.48,20.51,44703.77019748653,8.6204,8.6288,8.5869,8.5995,44703.7702
2008-01-14 13:55:00,20.51,20.58,20.5,20.58,16696.58886894075,8.5995,8.6288,8.5953,8.6288,16696.5889
2008-01-14 14:00:00,20.56,20.57,20.55,20.56,5745.062836624775,8.6204,8.6246,8.6162,8.6204,5745.0628
2008-01-14 14:05:00,20.55,20.6,20.55,20.59,12208.258527827646,8.6162,8.6372,8.6162,8.633,12208.2585
2008-01-14 14:10:00,20.6,20.6,20.56,20.56,15978.456014362657,8.6372,8.6372,8.6204,8.6204,15978.456
2008-01-14 14:15:00,20.56,20.56,20.55,20.56,9874.326750448832,8.6204,8.6204,8.6162,8.6204,9874.3268
2008-01-14 14:20:00,20.57,20.6,20.54,20.55,15260.323159784555,8.6246,8.6372,8.6121,8.6162,15260.3232
2008-01-14 14:25:00,20.55,20.57,20.55,20.56,8797.127468581686,8.6162,8.6246,8.6162,8.6204,8797.1275
2008-01-14 14:30:00,20.56,20.63,20.56,20.63,27109.515260323155,8.6204,8.6498,8.6204,8.6498,27109.5153
2008-01-14 14:35:00,20.63,20.68,20.61,20.65,21184.919210053857,8.6498,8.6708,8.6414,8.6582,21184.9192
2008-01-14 14:40:00,20.65,20.66,20.6,20.61,19928.186714542186,8.6582,8.6624,8.6372,8.6414,19928.1867
2008-01-14 14:45:00,20.63,20.65,20.61,20.64,7899.461400359065,8.6498,8.6582,8.6414,8.654,7899.4614
2008-01-14 14:50:00,20.63,20.64,20.61,20.61,12208.258527827646,8.6498,8.654,8.6414,8.6414,12208.2585
2008-01-14 14:55:00,20.61,20.81,20.58,20.8,428904.84739676834,8.6414,8.7253,8.6288,8.7211,428904.8474
2008-01-14 15:00:00,20.8,21.28,20.78,21.25,651526.0323159783,8.7211,8.9223,8.7127,8.9097,651526.0323
2008-01-14 15:05:00,21.25,21.27,21.05,21.19,529982.0466786355,8.9097,8.9181,8.8259,8.8846,529982.0467
2008-01-14 15:10:00,21.2,21.28,21.14,21.17,287253.14183123875,8.8888,8.9223,8.8636,8.8762,287253.1418
2008-01-14 15:15:00,21.17,21.44,21.14,21.3,246140.0359066427,8.8762,8.9894,8.8636,8.9307,246140.0359
2008-01-14 15:20:00,21.3,21.41,21.29,21.32,141292.63913824054,8.9307,8.9768,8.9265,8.9391,141292.6391
2008-01-14 15:25:00,21.32,21.44,21.3,21.42,112028.7253141831,8.9391,8.9894,8.9307,8.981,112028.7253
2008-01-14 15:30:00,21.42,21.43,21.37,21.42,143087.97127468578,8.981,8.9852,8.9601,8.981,143087.9713
2008-01-14 15:35:00,21.43,21.43,21.41,21.42,119030.52064631956,8.9852,8.9852,8.9768,8.981,119030.5206
2008-01-14 15:40:00,21.42,21.44,21.33,21.38,245780.96947935363,8.981,8.9894,8.9433,8.9642,245780.9695
2008-01-14 15:45:00,21.38,21.43,21.38,21.4,222980.25134649908,8.9642,8.9852,8.9642,8.9726,222980.2513
2008-01-14 15:50:00,21.39,21.44,21.39,21.44,282944.3447037701,8.9684,8.9894,8.9684,8.9894,282944.3447
2008-01-14 15:55:00,21.44,21.53,21.43,21.47,416876.1220825853,8.9894,9.0271,8.9852,9.002,416876.1221
2008-01-15 09:30:00,21.22,21.22,21.01,21.02,54398.56373429084,8.8972,8.8972,8.8091,8.8133,54398.5637
2008-01-15 09:35:00,21.02,21.1,20.95,21.05,86894.07540394971,8.8133,8.8469,8.784,8.8259,86894.0754
2008-01-15 09:40:00,21.05,21.05,20.83,20.85,76122.08258527826,8.8259,8.8259,8.7336,8.742,76122.0826
2008-01-15 09:45:00,20.84,20.97,20.84,20.93,55296.22980251346,8.7378,8.7923,8.7378,8.7756,55296.2298
2008-01-15 09:50:00,20.93,20.98,20.93,20.97,53141.83123877917,8.7756,8.7965,8.7756,8.7923,53141.8312
2008-01-15 09:55:00,20.97,21.0,20.97,20.97,70556.55296229801,8.7923,8.8049,8.7923,8.7923,70556.553
2008-01-15 10:00:00,20.98,21.0,20.93,20.98,106822.26211849193,8.7965,8.8049,8.7756,8.7965,106822.2621
2008-01-15 10:05:00,20.98,20.99,20.96,20.98,98743.26750448832,8.7965,8.8007,8.7882,8.7965,98743.2675
2008-01-15 10:10:00,20.98,20.99,20.94,20.94,109335.72710951524,8.7965,8.8007,8.7798,8.7798,109335.7271
2008-01-15 10:15:00,20.94,20.95,20.88,20.89,103949.73070017953,8.7798,8.784,8.7546,8.7588,103949.7307
2008-01-15 10:20:00,20.89,20.9,20.85,20.86,82944.34470377018,8.7588,8.763,8.742,8.7462,82944.3447
2008-01-15 10:25:00,20.86,20.89,20.85,20.87,149910.2333931777,8.7462,8.7588,8.742,8.7504,149910.2334
2008-01-15 10:30:00,20.87,20.88,20.85,20.87,115260.32315978454,8.7504,8.7546,8.742,8.7504,115260.3232
2008-01-15 10:35:00,20.87,20.88,20.83,20.86,151526.03231597843,8.7504,8.7546,8.7336,8.7462,151526.0323
2008-01-15 10:40:00,20.86,20.88,20.81,20.84,127468.58168761218,8.7462,8.7546,8.7253,8.7378,127468.5817
2008-01-15 10:45:00,20.85,20.86,20.8,20.82,66247.75583482944,8.742,8.7462,8.7211,8.7295,66247.7558
2008-01-15 10:50:00,20.82,20.85,20.8,20.83,56373.4290843806,8.7295,8.742,8.7211,8.7336,56373.4291
2008-01-15 10:55:00,20.84,20.88,20.83,20.86,63016.157989228,8.7378,8.7546,8.7336,8.7462,63016.158
2008-01-15 11:00:00,20.86,20.88,20.84,20.86,97127.4685816876,8.7462,8.7546,8.7378,8.7462,97127.4686
2008-01-15 11:05:00,20.87,20.87,20.84,20.84,61579.89228007181,8.7504,8.7504,8.7378,8.7378,61579.8923
2008-01-15 11:10:00,20.83,20.86,20.83,20.84,33393.1777378815,8.7336,8.7462,8.7336,8.7378,33393.1777
2008-01-15 11:15:00,20.84,20.84,20.79,20.79,62298.0251346499,8.7378,8.7378,8.7169,8.7169,62298.0251
2008-01-15 11:20:00,20.79,20.8,20.78,20.79,36265.70915619389,8.7169,8.7211,8.7127,8.7169,36265.7092
2008-01-15 11:25:00,20.78,20.79,20.75,20.77,39856.37342908437,8.7127,8.7169,8.7001,8.7085,39856.3734
2008-01-15 11:30:00,20.76,20.76,20.71,20.75,56193.89587073608,8.7043,8.7043,8.6833,8.7001,56193.8959
2008-01-15 11:35:00,20.76,20.76,20.71,20.71,97307.00179533212,8.7043,8.7043,8.6833,8.6833,97307.0018
2008-01-15 11:40:00,20.72,20.73,20.65,20.66,65529.62298025133,8.6875,8.6917,8.6582,8.6624,65529.623
2008-01-15 11:45:00,20.64,20.65,20.61,20.61,55296.22980251346,8.654,8.6582,8.6414,8.6414,55296.2298
2008-01-15 11:50:00,20.63,20.66,20.61,20.64,18671.45421903052,8.6498,8.6624,8.6414,8.654,18671.4542
2008-01-15 11:55:00,20.65,20.68,20.63,20.66,23877.91741472172,8.6582,8.6708,8.6498,8.6624,23877.9174
2008-01-15 12:00:00,20.68,20.68,20.63,20.65,29084.38061041292,8.6708,8.6708,8.6498,8.6582,29084.3806
2008-01-15 12:05:00,20.65,20.66,20.63,20.64,21364.45242369838,8.6582,8.6624,8.6498,8.654,21364.4524
2008-01-15 12:10:00,20.64,20.64,20.58,20.61,26929.98204667864,8.654,8.654,8.6288,8.6414,26929.982
2008-01-15 12:15:00,20.61,20.66,20.6,20.62,22082.58527827648,8.6414,8.6624,8.6372,8.6456,22082.5853
2008-01-15 12:20:00,20.62,20.65,20.59,20.65,15080.789946140034,8.6456,8.6582,8.633,8.6582,15080.7899
2008-01-15 12:25:00,20.64,20.65,20.62,20.62,25852.782764811487,8.654,8.6582,8.6456,8.6456,25852.7828
2008-01-15 12:30:00,20.63,20.65,20.61,20.63,22441.651705565528,8.6498,8.6582,8.6414,8.6498,22441.6517
2008-01-15 12:35:00,20.62,20.63,20.61,20.61,21364.45242369838,8.6456,8.6498,8.6414,8.6414,21364.4524
2008-01-15 12:40:00,20.61,20.63,20.61,20.61,14183.123877917413,8.6414,8.6498,8.6414,8.6414,14183.1239
2008-01-15 12:45:00,20.61,20.61,20.57,20.6,28545.78096947935,8.6414,8.6414,8.6246,8.6372,28545.781
2008-01-15 12:50:00,20.6,20.64,20.6,20.62,19030.520646319565,8.6372,8.654,8.6372,8.6456,19030.5206
2008-01-15 12:55:00,20.63,20.66,20.61,20.66,23159.784560143624,8.6498,8.6624,8.6414,8.6624,23159.7846
2008-01-15 13:00:00,20.65,20.7,20.64,20.68,24057.450628366245,8.6582,8.6791,8.654,8.6708,24057.4506
2008-01-15 13:05:00,20.69,20.73,20.68,20.71,25314.183123877912,8.6749,8.6917,8.6708,8.6833,25314.1831
2008-01-15 13:10:00,20.71,20.75,20.69,20.72,19030.520646319565,8.6833,8.7001,8.6749,8.6875,19030.5206
2008-01-15 13:15:00,20.73,20.78,20.72,20.76,33931.77737881507,8.6917,8.7127,8.6875,8.7043,33931.7774
2008-01-15 13:20:00,20.76,20.76,20.74,20.75,21364.45242369838,8.7043,8.7043,8.6959,8.7001,21364.4524
2008-01-15 13:25:00,20.75,20.78,20.73,20.75,22800.71813285457,8.7001,8.7127,8.6917,8.7001,22800.7181
2008-01-15 13:30:00,20.75,20.75,20.7,20.7,14542.19030520646,8.7001,8.7001,8.6791,8.6791,14542.1903
2008-01-15 13:35:00,20.7,20.74,20.7,20.73,8617.594254937163,8.6791,8.6959,8.6791,8.6917,8617.5943
2008-01-15 13:40:00,20.73,20.74,20.71,20.71,17055.6552962298,8.6917,8.6959,8.6833,8.6833,17055.6553
2008-01-15 13:45:00,20.7,20.71,20.68,20.69,22800.71813285457,8.6791,8.6833,8.6708,8.6749,22800.7181
2008-01-15 13:50:00,20.69,20.69,20.65,20.67,25852.782764811487,8.6749,8.6749,8.6582,8.6666,25852.7828
2008-01-15 13:55:00,20.68,20.73,20.67,20.71,15439.856373429082,8.6708,8.6917,8.6666,8.6833,15439.8564
2008-01-15 14:00:00,20.7,20.7,20.64,20.66,31418.31238779173,8.6791,8.6791,8.654,8.6624,31418.3124
2008-01-15 14:05:00,20.66,20.68,20.61,20.64,65709.15619389586,8.6624,8.6708,8.6414,8.654,65709.1562
2008-01-15 14:10:00,20.65,20.69,20.63,20.69,26211.849192100533,8.6582,8.6749,8.6498,8.6749,26211.8492
2008-01-15 14:15:00,20.69,20.71,20.64,20.66,30520.64631956912,8.6749,8.6833,8.654,8.6624,30520.6463
2008-01-15 14:20:00,20.66,20.66,20.62,20.66,49910.23339317773,8.6624,8.6624,8.6456,8.6624,49910.2334
2008-01-15 14:25:00,20.66,20.67,20.64,20.66,23159.784560143624,8.6624,8.6666,8.654,8.6624,23159.7846
2008-01-15 14:30:00,20.65,20.66,20.6,20.61,28725.314183123875,8.6582,8.6624,8.6372,8.6414,28725.3142
2008-01-15 14:35:00,20.6,20.64,20.58,20.63,21005.38599640933,8.6372,8.654,8.6288,8.6498,21005.386
2008-01-15 14:40:00,20.64,20.68,20.63,20.68,37163.37522441651,8.654,8.6708,8.6498,8.6708,37163.3752
2008-01-15 14:45:00,20.69,20.7,20.65,20.66,28007.181328545776,8.6749,8.6791,8.6582,8.6624,28007.1813
2008-01-15 14:50:00,20.66,20.69,20.65,20.68,26570.915619389583,8.6624,8.6749,8.6582,8.6708,26570.9156
2008-01-15 14:55:00,20.68,20.7,20.64,20.65,37522.44165170556,8.6708,8.6791,8.654,8.6582,37522.4417
2008-01-15 15:00:00,20.65,20.66,20.58,20.62,25314.183123877912,8.6582,8.6624,8.6288,8.6456,25314.1831
2008-01-15 15:05:00,20.61,20.63,20.6,20.6,21903.05206463196,8.6414,8.6498,8.6372,8.6372,21903.0521
2008-01-15 15:10:00,20.6,20.63,20.59,20.6,48833.03411131058,8.6372,8.6498,8.633,8.6372,48833.0341
2008-01-15 15:15:00,20.6,20.64,20.58,20.6,85996.40933572709,8.6372,8.654,8.6288,8.6372,85996.4093
2008-01-15 15:20:00,20.6,20.64,20.58,20.61,22621.18491921005,8.6372,8.654,8.6288,8.6414,22621.1849
2008-01-15 15:25:00,20.62,20.73,20.61,20.7,40394.97307001795,8.6456,8.6917,8.6414,8.6791,40394.9731
2008-01-15 15:30:00,20.7,20.74,20.65,20.74,45062.83662477558,8.6791,8.6959,8.6582,8.6959,45062.8366
2008-01-15 15:35:00,20.73,20.79,20.73,20.78,64991.02333931776,8.6917,8.7169,8.6917,8.7127,64991.0233
2008-01-15 15:40:00,20.78,20.78,20.73,20.74,70377.01974865349,8.7127,8.7127,8.6917,8.6959,70377.0197
2008-01-15 15:45:00,20.75,20.75,20.67,20.68,48294.43447037701,8.7001,8.7001,8.6666,8.6708,48294.4345
2008-01-15 15:50:00,20.67,20.68,20.63,20.63,142010.77199281866,8.6666,8.6708,8.6498,8.6498,142010.772
2008-01-15 15:55:00,20.64,20.67,20.61,20.63,152603.2315978456,8.654,8.6666,8.6414,8.6498,152603.2316
2008-01-16 09:30:00,20.55,20.66,20.55,20.62,24057.450628366245,8.6162,8.6624,8.6162,8.6456,24057.4506
2008-01-16 09:35:00,20.63,20.71,20.62,20.69,18312.38779174147,8.6498,8.6833,8.6456,8.6749,18312.3878
2008-01-16 09:40:00,20.67,20.75,20.67,20.7,37881.50807899461,8.6666,8.7001,8.6666,8.6791,37881.5081
2008-01-16 09:45:00,20.68,20.73,20.66,20.71,19030.520646319565,8.6708,8.6917,8.6624,8.6833,19030.5206
2008-01-16 09:50:00,20.71,20.71,20.66,20.68,13824.057450628365,8.6833,8.6833,8.6624,8.6708,13824.0575
2008-01-16 09:55:00,20.68,20.7,20.59,20.59,16876.122082585276,8.6708,8.6791,8.633,8.633,16876.1221
2008-01-16 10:00:00,20.59,20.68,20.58,20.67,24057.450628366245,8.633,8.6708,8.6288,8.6666,24057.4506
2008-01-16 10:05:00,20.67,20.7,20.63,20.68,41472.17235188509,8.6666,8.6791,8.6498,8.6708,41472.1724
2008-01-16 10:10:00,20.68,20.68,20.56,20.6,26032.31597845601,8.6708,8.6708,8.6204,8.6372,26032.316
2008-01-16 10:15:00,20.59,20.63,20.55,20.63,31418.31238779173,8.633,8.6498,8.6162,8.6498,31418.3124
2008-01-16 10:20:00,20.62,20.69,20.6,20.69,30161.579892280068,8.6456,8.6749,8.6372,8.6749,30161.5799
2008-01-16 10:25:00,20.7,20.74,20.58,20.6,47935.36804308796,8.6791,8.6959,8.6288,8.6372,47935.368
2008-01-16 10:30:00,20.6,20.65,20.58,20.65,42190.30520646319,8.6372,8.6582,8.6288,8.6582,42190.3052
2008-01-16 10:35:00,20.64,20.65,20.62,20.64,24596.050269299816,8.654,8.6582,8.6456,8.654,24596.0503
2008-01-16 10:40:00,20.64,20.65,20.58,20.6,29622.980251346493,8.654,8.6582,8.6288,8.6372,29622.9803
2008-01-16 10:45:00,20.6,20.61,20.56,20.58,56732.49551166965,8.6372,8.6414,8.6204,8.6288,56732.4955
2008-01-16 10:50:00,20.58,20.6,20.52,20.52,39317.7737881508,8.6288,8.6372,8.6037,8.6037,39317.7738
2008-01-16 10:55:00,20.52,20.63,20.51,20.61,48653.50089766606,8.6037,8.6498,8.5995,8.6414,48653.5009
2008-01-16 11:00:00,20.59,20.59,20.53,20.53,51166.9658886894,8.633,8.633,8.6079,8.6079,51166.9659
2008-01-16 11:05:00,20.53,20.58,20.53,20.57,51166.9658886894,8.6079,8.6288,8.6079,8.6246,51166.9659
2008-01-16 11:10:00,20.56,20.57,20.54,20.55,46858.16876122082,8.6204,8.6246,8.6121,8.6162,46858.1688
2008-01-16 11:15:00,20.56,20.56,20.54,20.55,23698.384201077195,8.6204,8.6204,8.6121,8.6162,23698.3842
2008-01-16 11:20:00,20.55,20.58,20.53,20.58,57091.5619389587,8.6162,8.6288,8.6079,8.6288,57091.5619
2008-01-16 11:25:00,20.59,20.69,20.58,20.68,71274.68581687611,8.633,8.6749,8.6288,8.6708,71274.6858
2008-01-16 11:30:00,20.66,20.68,20.58,20.62,60682.22621184919,8.6624,8.6708,8.6288,8.6456,60682.2262
2008-01-16 11:35:00,20.61,20.63,20.59,20.59,11131.0592459605,8.6414,8.6498,8.633,8.633,11131.0592
2008-01-16 11:40:00,20.6,20.6,20.58,20.59,18312.38779174147,8.6372,8.6372,8.6288,8.633,18312.3878
2008-01-16 11:45:00,20.61,20.62,20.58,20.6,22980.2513464991,8.6414,8.6456,8.6288,8.6372,22980.2513
2008-01-16 11:50:00,20.6,20.73,20.59,20.73,59425.49371633752,8.6372,8.6917,8.633,8.6917,59425.4937
2008-01-16 11:55:00,20.73,20.73,20.67,20.72,25314.183123877912,8.6917,8.6917,8.6666,8.6875,25314.1831
2008-01-16 12:00:00,20.7,20.73,20.66,20.68,33572.71095152603,8.6791,8.6917,8.6624,8.6708,33572.711
2008-01-16 12:05:00,20.68,20.72,20.67,20.69,26032.31597845601,8.6708,8.6875,8.6666,8.6749,26032.316
2008-01-16 12:10:00,20.7,20.7,20.67,20.68,20466.78635547576,8.6791,8.6791,8.6666,8.6708,20466.7864
2008-01-16 12:15:00,20.68,20.7,20.62,20.65,55655.29622980251,8.6708,8.6791,8.6456,8.6582,55655.2962
2008-01-16 12:20:00,20.65,20.7,20.63,20.69,16157.989228007178,8.6582,8.6791,8.6498,8.6749,16157.9892
2008-01-16 12:25:00,20.69,20.74,20.69,20.73,100718.13285457809,8.6749,8.6959,8.6749,8.6917,100718.1329
2008-01-16 12:30:00,20.73,20.8,20.71,20.79,116337.52244165169,8.6917,8.7211,8.6833,8.7169,116337.5224
2008-01-16 12:35:00,20.79,20.79,20.67,20.7,85278.276481149,8.7169,8.7169,8.6666,8.6791,85278.2765
2008-01-16 12:40:00,20.71,20.77,20.66,20.74,259605.026929982,8.6833,8.7085,8.6624,8.6959,259605.0269
2008-01-16 12:45:00,20.75,20.79,20.74,20.78,16517.055655296226,8.7001,8.7169,8.6959,8.7127,16517.0557
2008-01-16 12:50:00,20.77,20.79,20.77,20.77,28007.181328545776,8.7085,8.7169,8.7085,8.7085,28007.1813
2008-01-16 12:55:00,20.78,20.8,20.76,20.79,15619.389587073609,8.7127,8.7211,8.7043,8.7169,15619.3896
2008-01-16 13:00:00,20.78,20.79,20.78,20.79,9694.793536804307,8.7127,8.7169,8.7127,8.7169,9694.7935
2008-01-16 13:05:00,20.79,20.8,20.78,20.78,21723.518850987428,8.7169,8.7211,8.7127,8.7127,21723.5189
2008-01-16 13:10:00,20.78,20.81,20.78,20.8,25134.64991023339,8.7127,8.7253,8.7127,8.7211,25134.6499
2008-01-16 13:15:00,20.8,20.8,20.77,20.79,36804.308797127465,8.7211,8.7211,8.7085,8.7169,36804.3088
2008-01-16 13:20:00,20.79,20.81,20.77,20.81,14901.256732495507,8.7169,8.7253,8.7085,8.7253,14901.2567
2008-01-16 13:25:00,20.8,20.81,20.78,20.79,15978.456014362657,8.7211,8.7253,8.7127,8.7169,15978.456
2008-01-16 13:30:00,20.79,20.82,20.78,20.79,24955.116696588862,8.7169,8.7295,8.7127,8.7169,24955.1167
2008-01-16 13:35:00,20.79,20.87,20.79,20.84,26211.849192100533,8.7169,8.7504,8.7169,8.7378,26211.8492
2008-01-16 13:40:00,20.82,20.82,20.78,20.82,18671.45421903052,8.7295,8.7295,8.7127,8.7295,18671.4542
2008-01-16 13:45:00,20.83,20.84,20.76,20.76,45780.96947935368,8.7336,8.7378,8.7043,8.7043,45780.9695
2008-01-16 13:50:00,20.77,20.82,20.76,20.8,44524.236983842005,8.7085,8.7295,8.7043,8.7211,44524.237
2008-01-16 13:55:00,20.79,20.82,20.77,20.8,44703.77019748653,8.7169,8.7295,8.7085,8.7211,44703.7702
2008-01-16 14:00:00,20.81,20.85,20.77,20.84,61579.89228007181,8.7253,8.742,8.7085,8.7378,61579.8923
2008-01-16 14:05:00,20.84,20.88,20.83,20.87,21723.518850987428,8.7378,8.7546,8.7336,8.7504,21723.5189
2008-01-16 14:10:00,20.87,20.89,20.83,20.86,49730.7001795332,8.7504,8.7588,8.7336,8.7462,49730.7002
2008-01-16 14:15:00,20.86,20.89,20.84,20.86,23698.384201077195,8.7462,8.7588,8.7378,8.7462,23698.3842
2008-01-16 14:20:00,20.85,20.89,20.83,20.84,34649.91023339317,8.742,8.7588,8.7336,8.7378,34649.9102
2008-01-16 14:25:00,20.85,20.97,20.83,20.97,41292.63913824057,8.742,8.7923,8.7336,8.7923,41292.6391
2008-01-16 14:30:00,20.97,21.0,20.95,20.99,30161.579892280068,8.7923,8.8049,8.784,8.8007,30161.5799
2008-01-16 14:35:00,20.97,21.08,20.96,21.07,60143.62657091561,8.7923,8.8385,8.7882,8.8343,60143.6266
2008-01-16 14:40:00,21.07,21.11,21.04,21.1,63375.22441651705,8.8343,8.851,8.8217,8.8469,63375.2244
2008-01-16 14:45:00,21.09,21.15,21.09,21.13,96409.3357271095,8.8427,8.8678,8.8427,8.8594,96409.3357
2008-01-16 14:50:00,21.12,21.15,21.1,21.12,68761.22082585277,8.8552,8.8678,8.8469,8.8552,68761.2208
2008-01-16 14:55:00,21.12,21.12,20.98,20.99,85816.87612208257,8.8552,8.8552,8.7965,8.8007,85816.8761
2008-01-16 15:00:00,20.99,20.99,20.89,20.91,101615.7989228007,8.8007,8.8007,8.7588,8.7672,101615.7989
2008-01-16 15:05:00,20.9,20.94,20.88,20.93,56732.49551166965,8.763,8.7798,8.7546,8.7756,56732.4955
2008-01-16 15:10:00,20.94,20.94,20.84,20.87,94973.0700179533,8.7798,8.7798,8.7378,8.7504,94973.07
2008-01-16 15:15:00,20.86,20.89,20.84,20.87,144344.70377019746,8.7462,8.7588,8.7378,8.7504,144344.7038
2008-01-16 15:20:00,20.85,20.88,20.82,20.85,87791.74147217233,8.742,8.7546,8.7295,8.742,87791.7415
2008-01-16 15:25:00,20.85,20.88,20.82,20.87,52423.69838420107,8.742,8.7546,8.7295,8.7504,52423.6984
2008-01-16 15:30:00,20.89,20.95,20.85,20.9,73070.01795332135,8.7588,8.784,8.742,8.763,73070.018
2008-01-16 15:35:00,20.89,20.93,20.84,20.86,116157.98922800717,8.7588,8.7756,8.7378,8.7462,116157.9892
2008-01-16 15:40:00,20.86,20.87,20.74,20.77,167504.4883303411,8.7462,8.7504,8.6959,8.7085,167504.4883
2008-01-16 15:45:00,20.77,20.85,20.76,20.81,108797.12746858168,8.7085,8.742,8.7043,8.7253,108797.1275
2008-01-16 15:50:00,20.82,20.89,20.81,20.86,164991.02333931776,8.7295,8.7588,8.7253,8.7462,164991.0233
2008-01-16 15:55:00,20.86,20.93,20.83,20.89,298204.6678635547,8.7462,8.7756,8.7336,8.7588,298204.6679
2008-01-17 09:30:00,20.89,21.0,20.84,20.84,17414.721723518847,8.7588,8.8049,8.7378,8.7378,17414.7217
2008-01-17 09:35:00,20.84,20.92,20.84,20.87,14721.723518850986,8.7378,8.7714,8.7378,8.7504,14721.7235
2008-01-17 09:40:00,20.87,20.99,20.87,20.97,20646.319569120285,8.7504,8.8007,8.7504,8.7923,20646.3196
2008-01-17 09:45:00,20.97,21.02,20.9,21.02,25852.782764811487,8.7923,8.8133,8.763,8.8133,25852.7828
2008-01-17 09:50:00,21.02,21.04,20.98,21.01,38958.70736086175,8.8133,8.8217,8.7965,8.8091,38958.7074
2008-01-17 09:55:00,21.02,21.09,21.01,21.08,27109.515260323155,8.8133,8.8427,8.8091,8.8385,27109.5153
2008-01-17 10:00:00,21.07,21.09,20.98,21.07,78815.08078994612,8.8343,8.8427,8.7965,8.8343,78815.0808
2008-01-17 10:05:00,21.07,21.1,20.98,21.04,42549.37163375224,8.8343,8.8469,8.7965,8.8217,42549.3716
2008-01-17 10:10:00,21.04,21.1,21.03,21.09,45062.83662477558,8.8217,8.8469,8.8175,8.8427,45062.8366
2008-01-17 10:15:00,21.09,21.15,21.02,21.03,44883.303411131055,8.8427,8.8678,8.8133,8.8175,44883.3034
2008-01-17 10:20:00,21.03,21.1,20.99,21.1,40933.57271095152,8.8175,8.8469,8.8007,8.8469,40933.5727
2008-01-17 10:25:00,21.1,21.1,21.0,21.07,61400.35906642728,8.8469,8.8469,8.8049,8.8343,61400.3591
2008-01-17 10:30:00,21.06,21.1,21.02,21.03,148114.90125673247,8.8301,8.8469,8.8133,8.8175,148114.9013
2008-01-17 10:35:00,21.03,21.09,21.01,21.08,87432.67504488329,8.8175,8.8427,8.8091,8.8385,87432.675
2008-01-17 10:40:00,21.09,21.11,21.04,21.1,44524.236983842005,8.8427,8.851,8.8217,8.8469,44524.237
2008-01-17 10:45:00,21.09,21.12,21.07,21.1,25493.71633752244,8.8427,8.8552,8.8343,8.8469,25493.7163
2008-01-17 10:50:00,21.1,21.1,21.04,21.09,40933.57271095152,8.8469,8.8469,8.8217,8.8427,40933.5727
2008-01-17 10:55:00,21.07,21.14,21.05,21.12,21543.985637342907,8.8343,8.8636,8.8259,8.8552,21543.9856
2008-01-17 11:00:00,21.13,21.13,21.06,21.09,57450.62836624775,8.8594,8.8594,8.8301,8.8427,57450.6284
2008-01-17 11:05:00,21.09,21.1,21.06,21.08,52962.298025134645,8.8427,8.8469,8.8301,8.8385,52962.298
2008-01-17 11:10:00,21.08,21.09,21.02,21.09,60143.62657091561,8.8385,8.8427,8.8133,8.8427,60143.6266
2008-01-17 11:15:00,21.08,21.08,21.02,21.04,34649.91023339317,8.8385,8.8385,8.8133,8.8217,34649.9102
2008-01-17 11:20:00,21.05,21.1,21.01,21.07,62118.49192100538,8.8259,8.8469,8.8091,8.8343,62118.4919
2008-01-17 11:25:00,21.07,21.13,21.07,21.12,36804.308797127465,8.8343,8.8594,8.8343,8.8552,36804.3088
2008-01-17 11:30:00,21.12,21.12,21.08,21.12,64811.49012567324,8.8552,8.8552,8.8385,8.8552,64811.4901
2008-01-17 11:35:00,21.1,21.12,21.08,21.08,70017.95332136445,8.8469,8.8552,8.8385,8.8385,70017.9533
2008-01-17 11:40:00,21.07,21.09,21.04,21.05,45601.43626570915,8.8343,8.8427,8.8217,8.8259,45601.4363
2008-01-17 11:45:00,21.06,21.1,21.04,21.1,50807.89946140035,8.8301,8.8469,8.8217,8.8469,50807.8995
2008-01-17 11:50:00,21.1,21.11,21.04,21.04,67145.42190305206,8.8469,8.851,8.8217,8.8217,67145.4219
2008-01-17 11:55:00,21.05,21.09,21.03,21.04,24955.116696588862,8.8259,8.8427,8.8175,8.8217,24955.1167
2008-01-17 12:00:00,21.04,21.05,21.02,21.04,57809.69479353679,8.8217,8.8259,8.8133,8.8217,57809.6948
2008-01-17 12:05:00,21.05,21.05,21.02,21.02,24775.58348294434,8.8259,8.8259,8.8133,8.8133,24775.5835
2008-01-17 12:10:00,21.02,21.03,20.96,20.98,43267.504488330334,8.8133,8.8175,8.7882,8.7965,43267.5045
2008-01-17 12:15:00,20.98,21.0,20.94,20.95,27289.04847396768,8.7965,8.8049,8.7798,8.784,27289.0485
2008-01-17 12:20:00,20.95,20.95,20.89,20.89,39856.37342908437,8.784,8.784,8.7588,8.7588,39856.3734
2008-01-17 12:25:00,20.88,20.97,20.88,20.97,40035.9066427289,8.7546,8.7923,8.7546,8.7923,40035.9066
2008-01-17 12:30:00,20.97,20.99,20.93,20.96,77558.34829443446,8.7923,8.8007,8.7756,8.7882,77558.3483
2008-01-17 12:35:00,20.96,20.97,20.92,20.96,63016.157989228,8.7882,8.7923,8.7714,8.7882,63016.158
2008-01-17 12:40:00,20.96,20.96,20.93,20.94,32854.57809694793,8.7882,8.7882,8.7756,8.7798,32854.5781
2008-01-17 12:45:00,20.94,21.0,20.92,20.93,76301.6157989228,8.7798,8.8049,8.7714,8.7756,76301.6158
2008-01-17 12:50:00,20.94,20.98,20.92,20.93,55296.22980251346,8.7798,8.7965,8.7714,8.7756,55296.2298
2008-01-17 12:55:00,20.91,20.95,20.91,20.93,40754.03949730699,8.7672,8.784,8.7672,8.7756,40754.0395
2008-01-17 13:00:00,20.93,20.94,20.89,20.92,49192.10053859963,8.7756,8.7798,8.7588,8.7714,49192.1005
2008-01-17 13:05:00,20.92,20.97,20.91,20.97,50807.89946140035,8.7714,8.7923,8.7672,8.7923,50807.8995
2008-01-17 13:10:00,20.97,21.03,20.94,21.02,49551.16696588868,8.7923,8.8175,8.7798,8.8133,49551.167
2008-01-17 13:15:00,21.03,21.07,21.0,21.01,30341.1131059246,8.8175,8.8343,8.8049,8.8091,30341.1131
2008-01-17 13:20:00,21.01,21.06,20.99,21.03,37522.44165170556,8.8091,8.8301,8.8007,8.8175,37522.4417
2008-01-17 13:25:00,21.03,21.08,21.03,21.07,37342.90843806104,8.8175,8.8385,8.8175,8.8343,37342.9084
2008-01-17 13:30:00,21.08,21.09,21.04,21.04,31597.84560143626,8.8385,8.8427,8.8217,8.8217,31597.8456
2008-01-17 13:35:00,21.05,21.08,21.02,21.06,82226.21184919208,8.8259,8.8385,8.8133,8.8301,82226.2118
2008-01-17 13:40:00,21.06,21.12,21.03,21.08,80610.41292639136,8.8301,8.8552,8.8175,8.8385,80610.4129
2008-01-17 13:45:00,21.07,21.09,21.03,21.03,38061.04129263913,8.8343,8.8427,8.8175,8.8175,38061.0413
2008-01-17 13:50:00,21.03,21.07,21.03,21.07,84021.54398563733,8.8175,8.8343,8.8175,8.8343,84021.544
2008-01-17 13:55:00,21.07,21.11,21.04,21.06,91382.40574506282,8.8343,8.851,8.8217,8.8301,91382.4057
2008-01-17 14:00:00,21.05,21.09,21.03,21.05,175224.41651705562,8.8259,8.8427,8.8175,8.8259,175224.4165
2008-01-17 14:05:00,21.04,21.09,21.03,21.03,24236.98384201077,8.8217,8.8427,8.8175,8.8175,24236.9838
2008-01-17 14:10:00,21.04,21.07,21.03,21.05,24236.98384201077,8.8217,8.8343,8.8175,8.8259,24236.9838
2008-01-17 14:15:00,21.05,21.06,21.01,21.05,63554.75763016157,8.8259,8.8301,8.8091,8.8259,63554.7576
2008-01-17 14:20:00,21.06,21.06,21.0,21.05,55475.76301615798,8.8301,8.8301,8.8049,8.8259,55475.763
2008-01-17 14:25:00,21.05,21.07,21.01,21.03,48473.96768402154,8.8259,8.8343,8.8091,8.8175,48473.9677
2008-01-17 14:30:00,21.02,21.05,20.98,20.99,90305.20646319567,8.8133,8.8259,8.7965,8.8007,90305.2065
2008-01-17 14:35:00,20.99,21.0,20.96,20.97,75583.4829443447,8.8007,8.8049,8.7882,8.7923,75583.4829
2008-01-17 14:40:00,20.97,20.98,20.89,20.9,78276.48114901256,8.7923,8.7965,8.7588,8.763,78276.4811
2008-01-17 14:45:00,20.92,20.98,20.87,20.96,50089.76660682225,8.7714,8.7965,8.7504,8.7882,50089.7666
2008-01-17 14:50:00,20.97,21.02,20.93,20.99,132495.51166965888,8.7923,8.8133,8.7756,8.8007,132495.5117
2008-01-17 14:55:00,20.98,21.02,20.94,21.0,49192.10053859963,8.7965,8.8133,8.7798,8.8049,49192.1005
2008-01-17 15:00:00,21.0,21.05,20.96,21.05,125673.24955116694,8.8049,8.8259,8.7882,8.8259,125673.2496
2008-01-17 15:05:00,21.04,21.13,21.03,21.04,70197.48653500897,8.8217,8.8594,8.8175,8.8217,70197.4865
2008-01-17 15:10:00,21.05,21.08,20.99,21.03,58348.294434470365,8.8259,8.8385,8.8007,8.8175,58348.2944
2008-01-17 15:15:00,21.03,21.09,21.0,21.08,73788.15080789945,8.8175,8.8427,8.8049,8.8385,73788.1508
2008-01-17 15:20:00,21.08,21.08,20.94,21.0,101615.7989228007,8.8385,8.8385,8.7798,8.8049,101615.7989
2008-01-17 15:25:00,21.01,21.07,21.0,21.06,153859.96409335724,8.8091,8.8343,8.8049,8.8301,153859.9641
2008-01-17 15:30:00,21.06,21.09,21.03,21.09,217594.2549371633,8.8301,8.8427,8.8175,8.8427,217594.2549
2008-01-17 15:35:00,21.09,21.13,21.05,21.07,106463.19569120284,8.8427,8.8594,8.8259,8.8343,106463.1957
2008-01-17 15:40:00,21.08,21.11,21.03,21.05,139138.24057450626,8.8385,8.851,8.8175,8.8259,139138.2406
2008-01-17 15:45:00,21.05,21.1,21.02,21.08,220646.31956912024,8.8259,8.8469,8.8133,8.8385,220646.3196
2008-01-17 15:50:00,21.08,21.13,21.06,21.13,238779.1741472172,8.8385,8.8594,8.8301,8.8594,238779.1741
2008-01-17 15:55:00,21.13,21.21,21.1,21.16,389946.1400359066,8.8594,8.893,8.8469,8.872,389946.14
2008-01-18 09:30:00,21.23,21.42,21.23,21.41,257091.56193895868,8.9014,8.981,8.9014,8.9768,257091.5619
2008-01-18 09:35:00,21.41,21.59,21.36,21.43,43087.97127468581,8.9768,9.0523,8.9559,8.9852,43087.9713
2008-01-18 09:40:00,21.48,21.61,21.46,21.61,79533.21364452422,9.0062,9.0607,8.9978,9.0607,79533.2136
2008-01-18 09:45:00,21.6,21.66,21.52,21.64,103949.73070017953,9.0565,9.0816,9.0229,9.0733,103949.7307
2008-01-18 09:50:00,21.63,21.63,21.42,21.46,59784.56014362656,9.0691,9.0691,8.981,8.9978,59784.5601
2008-01-18 09:55:00,21.45,21.5,21.42,21.43,47217.23518850987,8.9936,9.0146,8.981,8.9852,47217.2352
2008-01-18 10:00:00,21.45,21.61,21.43,21.49,88330.34111310591,8.9936,9.0607,8.9852,9.0104,88330.3411
2008-01-18 10:05:00,21.49,21.71,21.46,21.71,48833.03411131058,9.0104,9.1026,8.9978,9.1026,48833.0341
2008-01-18 10:10:00,21.71,21.71,21.63,21.64,108617.59425493715,9.1026,9.1026,9.0691,9.0733,108617.5943
2008-01-18 10:15:00,21.66,21.67,21.57,21.61,28904.8473967684,9.0816,9.0858,9.0439,9.0607,28904.8474
2008-01-18 10:20:00,21.6,21.6,21.52,21.56,32136.445242369835,9.0565,9.0565,9.0229,9.0397,32136.4452
2008-01-18 10:25:00,21.55,21.65,21.55,21.59,95152.60323159784,9.0355,9.0775,9.0355,9.0523,95152.6032
2008-01-18 10:30:00,21.61,21.64,21.59,21.59,175044.8833034111,9.0607,9.0733,9.0523,9.0523,175044.8833
2008-01-18 10:35:00,21.59,21.63,21.56,21.56,125134.64991023338,9.0523,9.0691,9.0397,9.0397,125134.6499
2008-01-18 10:40:00,21.56,21.61,21.53,21.54,38420.10771992818,9.0397,9.0607,9.0271,9.0313,38420.1077
2008-01-18 10:45:00,21.54,21.56,21.49,21.49,79712.74685816874,9.0313,9.0397,9.0104,9.0104,79712.7469
2008-01-18 10:50:00,21.5,21.5,21.41,21.47,58707.360861759415,9.0146,9.0146,8.9768,9.002,58707.3609
2008-01-18 10:55:00,21.48,21.56,21.46,21.52,23518.85098743267,9.0062,9.0397,8.9978,9.0229,23518.851
2008-01-18 11:00:00,21.52,21.52,21.44,21.51,36445.242369838415,9.0229,9.0229,8.9894,9.0188,36445.2424
2008-01-18 11:05:00,21.5,21.53,21.46,21.48,63554.75763016157,9.0146,9.0271,8.9978,9.0062,63554.7576
2008-01-18 11:10:00,21.47,21.48,21.39,21.39,35008.97666068222,9.002,9.0062,8.9684,8.9684,35008.9767
2008-01-18 11:15:00,21.39,21.45,21.33,21.42,175942.54937163374,8.9684,8.9936,8.9433,8.981,175942.5494
2008-01-18 11:20:00,21.44,21.47,21.33,21.35,73608.61759425493,8.9894,9.002,8.9433,8.9517,73608.6176
2008-01-18 11:25:00,21.35,21.43,21.32,21.37,29982.046678635543,8.9517,8.9852,8.9391,8.9601,29982.0467
2008-01-18 11:30:00,21.38,21.43,21.36,21.41,21005.38599640933,8.9642,8.9852,8.9559,8.9768,21005.386
2008-01-18 11:35:00,21.4,21.47,21.33,21.39,32854.57809694793,8.9726,9.002,8.9433,8.9684,32854.5781
2008-01-18 11:40:00,21.39,21.39,21.26,21.32,27827.64811490125,8.9684,8.9684,8.9139,8.9391,27827.6481
2008-01-18 11:45:00,21.31,21.32,21.2,21.24,27648.11490125673,8.9349,8.9391,8.8888,8.9055,27648.1149
2008-01-18 11:50:00,21.24,21.24,21.18,21.2,45780.96947935368,8.9055,8.9055,8.8804,8.8888,45780.9695
2008-01-18 11:55:00,21.2,21.21,21.1,21.18,35008.97666068222,8.8888,8.893,8.8469,8.8804,35008.9767
2008-01-18 12:00:00,21.18,21.21,21.18,21.19,51705.565529622974,8.8804,8.893,8.8804,8.8846,51705.5655
2008-01-18 12:05:00,21.19,21.19,21.1,21.1,53141.83123877917,8.8846,8.8846,8.8469,8.8469,53141.8312
2008-01-18 12:10:00,21.11,21.19,21.09,21.19,40394.97307001795,8.851,8.8846,8.8427,8.8846,40394.9731
2008-01-18 12:15:00,21.17,21.19,21.13,21.17,57271.09515260322,8.8762,8.8846,8.8594,8.8762,57271.0952
2008-01-18 12:20:00,21.17,21.17,21.13,21.15,25493.71633752244,8.8762,8.8762,8.8594,8.8678,25493.7163
2008-01-18 12:25:00,21.15,21.22,21.15,21.22,19210.05385996409,8.8678,8.8972,8.8678,8.8972,19210.0539
2008-01-18 12:30:00,21.23,21.31,21.23,21.25,34111.3105924596,8.9014,8.9349,8.9014,8.9097,34111.3106
2008-01-18 12:35:00,21.24,21.26,21.19,21.22,32136.445242369835,8.9055,8.9139,8.8846,8.8972,32136.4452
2008-01-18 12:40:00,21.21,21.24,21.18,21.22,24775.58348294434,8.893,8.9055,8.8804,8.8972,24775.5835
2008-01-18 12:45:00,21.22,21.26,21.22,21.25,23518.85098743267,8.8972,8.9139,8.8972,8.9097,23518.851
2008-01-18 12:50:00,21.24,21.26,21.19,21.24,50987.43267504488,8.9055,8.9139,8.8846,8.9055,50987.4327
2008-01-18 12:55:00,21.24,21.24,21.18,21.22,24596.050269299816,8.9055,8.9055,8.8804,8.8972,24596.0503
2008-01-18 13:00:00,21.23,21.25,21.18,21.24,26211.849192100533,8.9014,8.9097,8.8804,8.9055,26211.8492
2008-01-18 13:05:00,21.26,21.26,21.2,21.22,25134.64991023339,8.9139,8.9139,8.8888,8.8972,25134.6499
2008-01-18 13:10:00,21.22,21.24,21.18,21.19,21903.05206463196,8.8972,8.9055,8.8804,8.8846,21903.0521
2008-01-18 13:15:00,21.19,21.21,21.1,21.12,34470.37701974865,8.8846,8.893,8.8469,8.8552,34470.377
2008-01-18 13:20:00,21.12,21.16,21.1,21.13,32315.97845601436,8.8552,8.872,8.8469,8.8594,32315.9785
2008-01-18 13:25:00,21.13,21.15,21.12,21.12,23518.85098743267,8.8594,8.8678,8.8552,8.8552,23518.851
2008-01-18 13:30:00,21.12,21.2,21.12,21.18,24057.450628366245,8.8552,8.8888,8.8552,8.8804,24057.4506
2008-01-18 13:35:00,21.18,21.19,21.14,21.14,29084.38061041292,8.8804,8.8846,8.8636,8.8636,29084.3806
2008-01-18 13:40:00,21.14,21.18,21.1,21.15,26211.849192100533,8.8636,8.8804,8.8469,8.8678,26211.8492
2008-01-18 13:45:00,21.15,21.24,21.14,21.17,30520.64631956912,8.8678,8.9055,8.8636,8.8762,30520.6463
2008-01-18 13:50:00,21.17,21.2,21.12,21.14,22441.651705565528,8.8762,8.8888,8.8552,8.8636,22441.6517
2008-01-18 13:55:00,21.13,21.19,21.12,21.15,25673.24955116696,8.8594,8.8846,8.8552,8.8678,25673.2496
2008-01-18 14:00:00,21.14,21.21,21.13,21.18,42728.90484739676,8.8636,8.893,8.8594,8.8804,42728.9048
2008-01-18 14:05:00,21.17,21.17,21.12,21.16,33213.64452423698,8.8762,8.8762,8.8552,8.872,33213.6445
2008-01-18 14:10:00,21.15,21.16,21.11,21.16,23339.31777378815,8.8678,8.872,8.851,8.872,23339.3178
2008-01-18 14:15:00,21.16,21.21,21.13,21.13,59245.960502692986,8.872,8.893,8.8594,8.8594,59245.9605
2008-01-18 14:20:00,21.14,21.15,21.11,21.13,70915.61938958707,8.8636,8.8678,8.851,8.8594,70915.6194
2008-01-18 14:25:00,21.14,21.17,21.12,21.13,57450.62836624775,8.8636,8.8762,8.8552,8.8594,57450.6284
2008-01-18 14:30:00,21.12,21.13,21.03,21.07,26391.38240574506,8.8552,8.8594,8.8175,8.8343,26391.3824
2008-01-18 14:35:00,21.06,21.12,21.05,21.09,22621.18491921005,8.8301,8.8552,8.8259,8.8427,22621.1849
2008-01-18 14:40:00,21.1,21.13,21.08,21.09,41292.63913824057,8.8469,8.8594,8.8385,8.8427,41292.6391
2008-01-18 14:45:00,21.12,21.14,21.1,21.13,56552.96229802513,8.8552,8.8636,8.8469,8.8594,56552.9623
2008-01-18 14:50:00,21.13,21.2,21.11,21.17,123159.7845601436,8.8594,8.8888,8.851,8.8762,123159.7846
2008-01-18 14:55:00,21.18,21.33,21.17,21.33,100897.6660682226,8.8804,8.9433,8.8762,8.9433,100897.6661
2008-01-18 15:00:00,21.34,21.37,21.25,21.32,108617.59425493715,8.9475,8.9601,8.9097,8.9391,108617.5943
2008-01-18 15:05:00,21.31,21.43,21.31,21.42,122800.71813285456,8.9349,8.9852,8.9349,8.981,122800.7181
2008-01-18 15:10:00,21.43,21.57,21.39,21.52,168043.08797127465,8.9852,9.0439,8.9684,9.0229,168043.088
2008-01-18 15:15:00,21.51,21.51,21.39,21.41,77199.28186714542,9.0188,9.0188,8.9684,8.9768,77199.2819
2008-01-18 15:20:00,21.41,21.41,21.27,21.32,75403.94973070017,8.9768,8.9768,8.9181,8.9391,75403.9497
2008-01-18 15:25:00,21.34,21.35,21.26,21.28,59784.56014362656,8.9475,8.9517,8.9139,8.9223,59784.5601
2008-01-18 15:30:00,21.28,21.32,21.26,21.28,61938.95870736085,8.9223,8.9391,8.9139,8.9223,61938.9587
2008-01-18 15:35:00,21.28,21.39,21.27,21.34,114183.1238779174,8.9223,8.9684,8.9181,8.9475,114183.1239
2008-01-18 15:40:00,21.35,21.47,21.3,21.47,89766.60682226211,8.9517,9.002,8.9307,9.002,89766.6068
2008-01-18 15:45:00,21.47,21.57,21.43,21.54,170197.48653500894,9.002,9.0439,8.9852,9.0313,170197.4865
2008-01-18 15:50:00,21.54,21.54,21.44,21.46,133213.64452423697,9.0313,9.0313,8.9894,8.9978,133213.6445
2008-01-18 15:55:00,21.46,21.49,21.4,21.42,269838.4201077199,8.9978,9.0104,8.9726,8.981,269838.4201
2008-01-22 09:30:00,20.63,20.94,20.63,20.94,4488.3303411131055,8.6498,8.7798,8.6498,8.7798,4488.3303
2008-01-22 09:35:00,21.08,21.32,20.98,21.26,66786.355475763,8.8385,8.9391,8.7965,8.9139,66786.3555
2008-01-22 09:40:00,21.22,21.36,21.1,21.1,15619.389587073609,8.8972,8.9559,8.8469,8.8469,15619.3896
2008-01-22 09:45:00,21.14,21.14,21.02,21.1,22800.71813285457,8.8636,8.8636,8.8133,8.8469,22800.7181
2008-01-22 09:50:00,21.04,21.23,21.03,21.23,60861.75942549371,8.8217,8.9014,8.8175,8.9014,60861.7594
2008-01-22 09:55:00,21.17,21.29,21.11,21.17,75583.4829443447,8.8762,8.9265,8.851,8.8762,75583.4829
2008-01-22 10:00:00,21.19,21.25,21.11,21.15,41651.70556552961,8.8846,8.9097,8.851,8.8678,41651.7056
2008-01-22 10:05:00,21.17,21.27,21.1,21.18,44703.77019748653,8.8762,8.9181,8.8469,8.8804,44703.7702
2008-01-22 10:10:00,21.18,21.19,21.1,21.1,51885.098743267496,8.8804,8.8846,8.8469,8.8469,51885.0987
2008-01-22 10:15:00,21.09,21.31,21.06,21.24,49730.7001795332,8.8427,8.9349,8.8301,8.9055,49730.7002
2008-01-22 10:20:00,21.24,21.43,21.23,21.43,73608.61759425493,8.9055,8.9852,8.9014,8.9852,73608.6176
2008-01-22 10:25:00,21.42,21.51,21.38,21.38,56732.49551166965,8.981,9.0188,8.9642,8.9642,56732.4955
2008-01-22 10:30:00,21.36,21.4,21.27,21.4,38061.04129263913,8.9559,8.9726,8.9181,8.9726,38061.0413
2008-01-22 10:35:00,21.37,21.38,21.28,21.33,33752.24416517055,8.9601,8.9642,8.9223,8.9433,33752.2442
2008-01-22 10:40:00,21.33,21.48,21.33,21.36,20287.25314183124,8.9433,9.0062,8.9433,8.9559,20287.2531
2008-01-22 10:45:00,21.36,21.4,21.28,21.28,39856.37342908437,8.9559,8.9726,8.9223,8.9223,39856.3734
2008-01-22 10:50:00,21.25,21.28,21.2,21.26,51705.565529622974,8.9097,8.9223,8.8888,8.9139,51705.5655
2008-01-22 10:55:00,21.27,21.33,21.26,21.31,26391.38240574506,8.9181,8.9433,8.9139,8.9349,26391.3824
2008-01-22 11:00:00,21.31,21.33,21.28,21.28,9874.326750448832,8.9349,8.9433,8.9223,8.9223,9874.3268
2008-01-22 11:05:00,21.28,21.44,21.28,21.44,24057.450628366245,8.9223,8.9894,8.9223,8.9894,24057.4506
2008-01-22 11:10:00,21.46,21.48,21.36,21.36,17055.6552962298,8.9978,9.0062,8.9559,8.9559,17055.6553
2008-01-22 11:15:00,21.37,21.39,21.29,21.31,23518.85098743267,8.9601,8.9684,8.9265,8.9349,23518.851
2008-01-22 11:20:00,21.29,21.31,21.25,21.26,19210.05385996409,8.9265,8.9349,8.9097,8.9139,19210.0539
2008-01-22 11:25:00,21.27,21.32,21.22,21.22,23518.85098743267,8.9181,8.9391,8.8972,8.8972,23518.851
2008-01-22 11:30:00,21.23,21.26,21.1,21.14,58348.294434470365,8.9014,8.9139,8.8469,8.8636,58348.2944
2008-01-22 11:35:00,21.13,21.23,21.12,21.14,43447.037701974856,8.8594,8.9014,8.8552,8.8636,43447.0377
2008-01-22 11:40:00,21.13,21.18,21.12,21.13,35008.97666068222,8.8594,8.8804,8.8552,8.8594,35008.9767
2008-01-22 11:45:00,21.13,21.22,21.1,21.18,41651.70556552961,8.8594,8.8972,8.8469,8.8804,41651.7056
2008-01-22 11:50:00,21.18,21.23,21.11,21.22,42010.77199281866,8.8804,8.9014,8.851,8.8972,42010.772
2008-01-22 11:55:00,21.23,21.23,21.15,21.17,17953.321364452422,8.9014,8.9014,8.8678,8.8762,17953.3214
2008-01-22 12:00:00,21.18,21.24,21.15,21.22,17594.254937163372,8.8804,8.9055,8.8678,8.8972,17594.2549
2008-01-22 12:05:00,21.2,21.31,21.2,21.31,13464.991023339317,8.8888,8.9349,8.8888,8.9349,13464.991
2008-01-22 12:10:00,21.31,21.37,21.26,21.26,18850.987432675043,8.9349,8.9601,8.9139,8.9139,18850.9874
2008-01-22 12:15:00,21.26,21.29,21.19,21.19,11849.192100538598,8.9139,8.9265,8.8846,8.8846,11849.1921
2008-01-22 12:20:00,21.18,21.2,21.17,21.19,10053.859964093355,8.8804,8.8888,8.8762,8.8846,10053.86
2008-01-22 12:25:00,21.2,21.28,21.18,21.27,19210.05385996409,8.8888,8.9223,8.8804,8.9181,19210.0539
2008-01-22 12:30:00,21.24,21.24,21.18,21.2,7899.461400359065,8.9055,8.9055,8.8804,8.8888,7899.4614
2008-01-22 12:35:00,21.22,21.22,21.16,21.2,21543.985637342907,8.8972,8.8972,8.872,8.8888,21543.9856
2008-01-22 12:40:00,21.19,21.2,21.15,21.2,7181.328545780969,8.8846,8.8888,8.8678,8.8888,7181.3285
2008-01-22 12:45:00,21.2,21.2,21.15,21.18,5206.463195691202,8.8888,8.8888,8.8678,8.8804,5206.4632
2008-01-22 12:50:00,21.17,21.24,21.15,21.23,15798.92280071813,8.8762,8.9055,8.8678,8.9014,15798.9228
2008-01-22 12:55:00,21.21,21.25,21.21,21.24,12746.85816876122,8.893,8.9097,8.893,8.9055,12746.8582
2008-01-22 13:00:00,21.23,21.33,21.23,21.33,34111.3105924596,8.9014,8.9433,8.9014,8.9433,34111.3106
2008-01-22 13:05:00,21.31,21.31,21.22,21.28,15080.789946140034,8.9349,8.9349,8.8972,8.9223,15080.7899
2008-01-22 13:10:00,21.28,21.32,21.24,21.25,14721.723518850986,8.9223,8.9391,8.9055,8.9097,14721.7235
2008-01-22 13:15:00,21.24,21.26,21.2,21.23,9694.793536804307,8.9055,8.9139,8.8888,8.9014,9694.7935
2008-01-22 13:20:00,21.22,21.23,21.21,21.22,17414.721723518847,8.8972,8.9014,8.893,8.8972,17414.7217
2008-01-22 13:25:00,21.22,21.24,21.19,21.24,48653.50089766606,8.8972,8.9055,8.8846,8.9055,48653.5009
2008-01-22 13:30:00,21.24,21.24,21.2,21.22,27648.11490125673,8.9055,8.9055,8.8888,8.8972,27648.1149
2008-01-22 13:35:00,21.22,21.27,21.2,21.27,25852.782764811487,8.8972,8.9181,8.8888,8.9181,25852.7828
2008-01-22 13:40:00,21.27,21.32,21.17,21.2,55834.82944344703,8.9181,8.9391,8.8762,8.8888,55834.8294
2008-01-22 13:45:00,21.21,21.29,21.19,21.27,44703.77019748653,8.893,8.9265,8.8846,8.9181,44703.7702
2008-01-22 13:50:00,21.27,21.3,21.22,21.26,31059.24596050269,8.9181,8.9307,8.8972,8.9139,31059.246
2008-01-22 13:55:00,21.29,21.29,21.22,21.24,22441.651705565528,8.9265,8.9265,8.8972,8.9055,22441.6517
2008-01-22 14:00:00,21.24,21.24,21.19,21.23,33572.71095152603,8.9055,8.9055,8.8846,8.9014,33572.711
2008-01-22 14:05:00,21.23,21.24,21.17,21.2,48833.03411131058,8.9014,8.9055,8.8762,8.8888,48833.0341
2008-01-22 14:10:00,21.18,21.24,21.16,21.17,46140.03590664272,8.8804,8.9055,8.872,8.8762,46140.0359
2008-01-22 14:15:00,21.19,21.27,21.17,21.26,21364.45242369838,8.8846,8.9181,8.8762,8.9139,21364.4524
2008-01-22 14:20:00,21.24,21.27,21.22,21.27,25314.183123877912,8.9055,8.9181,8.8972,8.9181,25314.1831
2008-01-22 14:25:00,21.27,21.29,21.22,21.25,28904.8473967684,8.9181,8.9265,8.8972,8.9097,28904.8474
2008-01-22 14:30:00,21.24,21.26,21.17,21.2,34111.3105924596,8.9055,8.9139,8.8762,8.8888,34111.3106
2008-01-22 14:35:00,21.2,21.24,21.18,21.21,20107.71992818671,8.8888,8.9055,8.8804,8.893,20107.7199
2008-01-22 14:40:00,21.21,21.29,21.17,21.27,45780.96947935368,8.893,8.9265,8.8762,8.9181,45780.9695
2008-01-22 14:45:00,21.29,21.29,21.24,21.27,22262.118491921003,8.9265,8.9265,8.9055,8.9181,22262.1185
2008-01-22 14:50:00,21.26,21.27,21.23,21.24,18850.987432675043,8.9139,8.9181,8.9014,8.9055,18850.9874
2008-01-22 14:55:00,21.24,21.31,21.2,21.23,21903.05206463196,8.9055,8.9349,8.8888,8.9014,21903.0521
2008-01-22 15:00:00,21.23,21.28,21.18,21.28,19210.05385996409,8.9014,8.9223,8.8804,8.9223,19210.0539
2008-01-22 15:05:00,21.27,21.36,21.23,21.33,24596.050269299816,8.9181,8.9559,8.9014,8.9433,24596.0503
2008-01-22 15:10:00,21.34,21.34,21.17,21.23,31956.91202872531,8.9475,8.9475,8.8762,8.9014,31956.912
2008-01-22 15:15:00,21.22,21.25,21.18,21.21,21364.45242369838,8.8972,8.9097,8.8804,8.893,21364.4524
2008-01-22 15:20:00,21.21,21.26,21.19,21.21,34829.443447037695,8.893,8.9139,8.8846,8.893,34829.4434
2008-01-22 15:25:00,21.22,21.23,21.18,21.22,37522.44165170556,8.8972,8.9014,8.8804,8.8972,37522.4417
2008-01-22 15:30:00,21.22,21.31,21.22,21.27,36086.175942549366,8.8972,8.9349,8.8972,8.9181,36086.1759
2008-01-22 15:35:00,21.27,21.42,21.27,21.36,43447.037701974856,8.9181,8.981,8.9181,8.9559,43447.0377
2008-01-22 15:40:00,21.34,21.43,21.27,21.3,36445.242369838415,8.9475,8.9852,8.9181,8.9307,36445.2424
2008-01-22 15:45:00,21.29,21.37,21.26,21.32,29443.44703770197,8.9265,8.9601,8.9139,8.9391,29443.447
2008-01-22 15:50:00,21.31,21.31,21.2,21.22,81867.14542190304,8.9349,8.9349,8.8888,8.8972,81867.1454
2008-01-22 15:55:00,21.22,21.28,21.22,21.24,62118.49192100538,8.8972,8.9223,8.8972,8.9055,62118.4919
2008-01-23 09:30:00,20.8,20.97,20.6,20.77,38240.57450628366,8.7211,8.7923,8.6372,8.7085,38240.5745
2008-01-23 09:35:00,20.78,20.87,20.7,20.77,45601.43626570915,8.7127,8.7504,8.6791,8.7085,45601.4363
2008-01-23 09:40:00,20.77,20.82,20.74,20.75,33752.24416517055,8.7085,8.7295,8.6959,8.7001,33752.2442
2008-01-23 09:45:00,20.75,20.85,20.73,20.83,131597.84560143625,8.7001,8.742,8.6917,8.7336,131597.8456
2008-01-23 09:50:00,20.83,20.9,20.74,20.86,67863.55475763015,8.7336,8.763,8.6959,8.7462,67863.5548
2008-01-23 09:55:00,20.83,20.94,20.8,20.89,57989.22800718132,8.7336,8.7798,8.7211,8.7588,57989.228
2008-01-23 10:00:00,20.89,21.0,20.78,20.78,54039.49730700179,8.7588,8.8049,8.7127,8.7127,54039.4973
2008-01-23 10:05:00,20.78,20.88,20.77,20.79,48294.43447037701,8.7127,8.7546,8.7085,8.7169,48294.4345
2008-01-23 10:10:00,20.78,20.88,20.78,20.8,26032.31597845601,8.7127,8.7546,8.7127,8.7211,26032.316
2008-01-23 10:15:00,20.8,20.97,20.79,20.96,39138.24057450628,8.7211,8.7923,8.7169,8.7882,39138.2406
2008-01-23 10:20:00,20.97,20.98,20.88,20.88,40574.50628366247,8.7923,8.7965,8.7546,8.7546,40574.5063
2008-01-23 10:25:00,20.85,20.91,20.85,20.85,39676.84021543985,8.742,8.7672,8.742,8.742,39676.8402
2008-01-23 10:30:00,20.85,20.89,20.76,20.78,44703.77019748653,8.742,8.7588,8.7043,8.7127,44703.7702
2008-01-23 10:35:00,20.78,20.88,20.73,20.88,250628.3662477558,8.7127,8.7546,8.6917,8.7546,250628.3662
2008-01-23 10:40:00,20.88,20.9,20.79,20.79,70736.08617594253,8.7546,8.763,8.7169,8.7169,70736.0862
2008-01-23 10:45:00,20.78,20.81,20.73,20.78,189946.1400359066,8.7127,8.7253,8.6917,8.7127,189946.14
2008-01-23 10:50:00,20.78,20.79,20.66,20.66,98563.7342908438,8.7127,8.7169,8.6624,8.6624,98563.7343
2008-01-23 10:55:00,20.67,20.78,20.66,20.73,81328.54578096946,8.6666,8.7127,8.6624,8.6917,81328.5458
2008-01-23 11:00:00,20.73,20.74,20.7,20.73,60861.75942549371,8.6917,8.6959,8.6791,8.6917,60861.7594
2008-01-23 11:05:00,20.73,20.78,20.6,20.6,40394.97307001795,8.6917,8.7127,8.6372,8.6372,40394.9731
2008-01-23 11:10:00,20.6,20.64,20.53,20.58,59066.427289048464,8.6372,8.654,8.6079,8.6288,59066.4273
2008-01-23 11:15:00,20.58,20.65,20.58,20.6,66965.88868940753,8.6288,8.6582,8.6288,8.6372,66965.8887
2008-01-23 11:20:00,20.6,20.65,20.59,20.65,71095.15260323159,8.6372,8.6582,8.633,8.6582,71095.1526
2008-01-23 11:25:00,20.64,20.66,20.57,20.57,505206.4631956911,8.654,8.6624,8.6246,8.6246,505206.4632
2008-01-23 11:30:00,20.55,20.55,20.44,20.48,86535.00897666067,8.6162,8.6162,8.5701,8.5869,86535.009
2008-01-23 11:35:00,20.48,20.5,20.42,20.48,52423.69838420107,8.5869,8.5953,8.5617,8.5869,52423.6984
2008-01-23 11:40:00,20.48,20.54,20.48,20.51,39138.24057450628,8.5869,8.6121,8.5869,8.5995,39138.2406
2008-01-23 11:45:00,20.51,20.56,20.46,20.52,279353.68043087964,8.5995,8.6204,8.5785,8.6037,279353.6804
2008-01-23 11:50:00,20.52,20.61,20.46,20.49,59784.56014362656,8.6037,8.6414,8.5785,8.5911,59784.5601
2008-01-23 11:55:00,20.49,20.55,20.42,20.42,32495.51166965888,8.5911,8.6162,8.5617,8.5617,32495.5117
2008-01-23 12:00:00,20.43,20.49,20.42,20.42,33752.24416517055,8.5659,8.5911,8.5617,8.5617,33752.2442
2008-01-23 12:05:00,20.43,20.44,20.32,20.32,94793.53680430878,8.5659,8.5701,8.5198,8.5198,94793.5368
2008-01-23 12:10:00,20.35,20.38,20.32,20.33,116696.58886894071,8.5324,8.545,8.5198,8.524,116696.5889
2008-01-23 12:15:00,20.33,20.38,20.32,20.34,163016.15798922797,8.524,8.545,8.5198,8.5282,163016.158
2008-01-23 12:20:00,20.34,20.38,20.32,20.35,56193.89587073608,8.5282,8.545,8.5198,8.5324,56193.8959
2008-01-23 12:25:00,20.35,20.43,20.34,20.41,56193.89587073608,8.5324,8.5659,8.5282,8.5575,56193.8959
2008-01-23 12:30:00,20.41,20.45,20.38,20.38,97666.06822262116,8.5575,8.5743,8.545,8.545,97666.0682
2008-01-23 12:35:00,20.39,20.43,20.35,20.38,110771.99281867144,8.5492,8.5659,8.5324,8.545,110771.9928
2008-01-23 12:40:00,20.38,20.42,20.35,20.35,65888.68940754038,8.545,8.5617,8.5324,8.5324,65888.6894
2008-01-23 12:45:00,20.35,20.44,20.27,20.44,178815.0807899461,8.5324,8.5701,8.4988,8.5701,178815.0808
2008-01-23 12:50:00,20.46,20.53,20.43,20.52,73249.55116696587,8.5785,8.6079,8.5659,8.6037,73249.5512
2008-01-23 12:55:00,20.53,20.53,20.44,20.44,31059.24596050269,8.6079,8.6079,8.5701,8.5701,31059.246
2008-01-23 13:00:00,20.45,20.63,20.41,20.56,285816.8761220825,8.5743,8.6498,8.5575,8.6204,285816.8761
2008-01-23 13:05:00,20.54,20.55,20.44,20.46,83123.8779174147,8.6121,8.6162,8.5701,8.5785,83123.8779
2008-01-23 13:10:00,20.46,20.49,20.39,20.46,49012.56732495511,8.5785,8.5911,8.5492,8.5785,49012.5673
2008-01-23 13:15:00,20.46,20.59,20.45,20.59,151346.4991023339,8.5785,8.633,8.5743,8.633,151346.4991
2008-01-23 13:20:00,20.59,20.66,20.58,20.63,75224.41651705564,8.633,8.6624,8.6288,8.6498,75224.4165
2008-01-23 13:25:00,20.63,20.64,20.61,20.63,18132.854578096943,8.6498,8.654,8.6414,8.6498,18132.8546
2008-01-23 13:30:00,20.64,20.65,20.56,20.63,77199.28186714542,8.654,8.6582,8.6204,8.6498,77199.2819
2008-01-23 13:35:00,20.62,20.65,20.56,20.56,25852.782764811487,8.6456,8.6582,8.6204,8.6204,25852.7828
2008-01-23 13:40:00,20.55,20.61,20.55,20.61,47755.83482944344,8.6162,8.6414,8.6162,8.6414,47755.8348
2008-01-23 13:45:00,20.62,20.66,20.6,20.64,129084.3806104129,8.6456,8.6624,8.6372,8.654,129084.3806
2008-01-23 13:50:00,20.64,20.64,20.55,20.55,35008.97666068222,8.654,8.654,8.6162,8.6162,35008.9767
2008-01-23 13:55:00,20.55,20.61,20.51,20.55,42549.37163375224,8.6162,8.6414,8.5995,8.6162,42549.3716
2008-01-23 14:00:00,20.56,20.56,20.49,20.49,30879.712746858164,8.6204,8.6204,8.5911,8.5911,30879.7127
2008-01-23 14:05:00,20.5,20.66,20.5,20.66,52244.16517055655,8.5953,8.6624,8.5953,8.6624,52244.1652
2008-01-23 14:10:00,20.66,20.69,20.61,20.68,86714.54219030519,8.6624,8.6749,8.6414,8.6708,86714.5422
2008-01-23 14:15:00,20.68,20.68,20.58,20.61,100179.5332136445,8.6708,8.6708,8.6288,8.6414,100179.5332
2008-01-23 14:20:00,20.61,20.64,20.59,20.6,217055.65529622976,8.6414,8.654,8.633,8.6372,217055.6553
2008-01-23 14:25:00,20.61,20.7,20.6,20.69,124775.58348294432,8.6414,8.6791,8.6372,8.6749,124775.5835
2008-01-23 14:30:00,20.68,20.75,20.66,20.74,125134.64991023338,8.6708,8.7001,8.6624,8.6959,125134.6499
2008-01-23 14:35:00,20.74,20.81,20.65,20.81,297307.00179533206,8.6959,8.7253,8.6582,8.7253,297307.0018
2008-01-23 14:40:00,20.81,20.83,20.7,20.71,44165.17055655296,8.7253,8.7336,8.6791,8.6833,44165.1706
2008-01-23 14:45:00,20.71,20.74,20.63,20.66,31777.378815080785,8.6833,8.6959,8.6498,8.6624,31777.3788
2008-01-23 14:50:00,20.66,20.71,20.63,20.65,29084.38061041292,8.6624,8.6833,8.6498,8.6582,29084.3806
2008-01-23 14:55:00,20.65,20.73,20.65,20.72,37701.97486535009,8.6582,8.6917,8.6582,8.6875,37701.9749
2008-01-23 15:00:00,20.73,20.92,20.71,20.9,147576.3016157989,8.6917,8.7714,8.6833,8.763,147576.3016
2008-01-23 15:05:00,20.9,20.99,20.84,20.98,81867.14542190304,8.763,8.8007,8.7378,8.7965,81867.1454
2008-01-23 15:10:00,20.99,21.11,20.99,21.03,180969.4793536804,8.8007,8.851,8.8007,8.8175,180969.4794
2008-01-23 15:15:00,21.06,21.09,20.97,21.07,81867.14542190304,8.8301,8.8427,8.7923,8.8343,81867.1454
2008-01-23 15:20:00,21.07,21.23,21.04,21.23,45601.43626570915,8.8343,8.9014,8.8217,8.9014,45601.4363
2008-01-23 15:25:00,21.24,21.34,21.19,21.33,112746.8581687612,8.9055,8.9475,8.8846,8.9433,112746.8582
2008-01-23 15:30:00,21.33,21.39,21.29,21.39,87971.27468581687,8.9433,8.9684,8.9265,8.9684,87971.2747
2008-01-23 15:35:00,21.38,21.5,21.35,21.47,71095.15260323159,8.9642,9.0146,8.9517,9.002,71095.1526
2008-01-23 15:40:00,21.47,21.49,21.34,21.38,80251.34649910232,9.002,9.0104,8.9475,8.9642,80251.3465
2008-01-23 15:45:00,21.46,21.55,21.34,21.55,88150.80789946139,8.9978,9.0355,8.9475,9.0355,88150.8079
2008-01-23 15:50:00,21.56,21.63,21.42,21.58,90843.80610412924,9.0397,9.0691,8.981,9.0481,90843.8061
2008-01-23 15:55:00,21.59,21.76,21.52,21.73,205924.5960502693,9.0523,9.1236,9.0229,9.111,205924.5961
2008-01-24 09:30:00,21.92,21.97,21.78,21.78,38599.64093357271,9.1907,9.2116,9.132,9.132,38599.6409
2008-01-24 09:35:00,21.73,21.95,21.67,21.93,51166.9658886894,9.111,9.2032,9.0858,9.1949,51166.9659
2008-01-24 09:40:00,21.93,22.07,21.86,22.07,89228.00718132853,9.1949,9.2536,9.1655,9.2536,89228.0072
2008-01-24 09:45:00,22.05,22.07,21.96,21.98,57809.69479353679,9.2452,9.2536,9.2074,9.2158,57809.6948
2008-01-24 09:50:00,21.99,22.03,21.93,22.03,48294.43447037701,9.22,9.2368,9.1949,9.2368,48294.4345
2008-01-24 09:55:00,22.03,22.07,21.98,22.06,80071.8132854578,9.2368,9.2536,9.2158,9.2494,80071.8133
2008-01-24 10:00:00,22.06,22.17,22.05,22.13,32854.57809694793,9.2494,9.2955,9.2452,9.2787,32854.5781
2008-01-24 10:05:00,22.13,22.13,22.04,22.05,22980.2513464991,9.2787,9.2787,9.241,9.2452,22980.2513
2008-01-24 10:10:00,22.08,22.1,21.92,21.93,26032.31597845601,9.2577,9.2661,9.1907,9.1949,26032.316
2008-01-24 10:15:00,21.92,22.0,21.86,21.95,55475.76301615798,9.1907,9.2242,9.1655,9.2032,55475.763
2008-01-24 10:20:00,21.93,22.02,21.86,22.01,49192.10053859963,9.1949,9.2326,9.1655,9.2284,49192.1005
2008-01-24 10:25:00,22.0,22.02,21.96,22.01,19389.58707360861,9.2242,9.2326,9.2074,9.2284,19389.5871
2008-01-24 10:30:00,22.01,22.05,21.93,21.97,34470.37701974865,9.2284,9.2452,9.1949,9.2116,34470.377
2008-01-24 10:35:00,21.98,22.05,21.96,22.01,40574.50628366247,9.2158,9.2452,9.2074,9.2284,40574.5063
2008-01-24 10:40:00,22.0,22.05,21.98,22.03,30161.579892280068,9.2242,9.2452,9.2158,9.2368,30161.5799
2008-01-24 10:45:00,22.02,22.03,21.98,22.0,22262.118491921003,9.2326,9.2368,9.2158,9.2242,22262.1185
2008-01-24 10:50:00,22.01,22.02,21.97,21.99,34290.84380610412,9.2284,9.2326,9.2116,9.22,34290.8438
2008-01-24 10:55:00,21.99,22.01,21.97,22.01,38420.10771992818,9.22,9.2284,9.2116,9.2284,38420.1077
2008-01-24 11:00:00,22.0,22.01,21.97,21.97,60861.75942549371,9.2242,9.2284,9.2116,9.2116,60861.7594
2008-01-24 11:05:00,21.98,22.04,21.97,22.04,52782.76481149012,9.2158,9.241,9.2116,9.241,52782.7648
2008-01-24 11:10:00,22.05,22.13,22.03,22.09,49730.7001795332,9.2452,9.2787,9.2368,9.2619,49730.7002
2008-01-24 11:15:00,22.09,22.12,22.03,22.06,29982.046678635543,9.2619,9.2745,9.2368,9.2494,29982.0467
2008-01-24 11:20:00,22.06,22.06,21.98,22.03,85098.74326750447,9.2494,9.2494,9.2158,9.2368,85098.7433
2008-01-24 11:25:00,22.03,22.14,22.03,22.14,40754.03949730699,9.2368,9.2829,9.2368,9.2829,40754.0395
2008-01-24 11:30:00,22.14,22.14,22.02,22.11,29263.913824057447,9.2829,9.2829,9.2326,9.2703,29263.9138
2008-01-24 11:35:00,22.11,22.11,22.01,22.04,29982.046678635543,9.2703,9.2703,9.2284,9.241,29982.0467
2008-01-24 11:40:00,22.04,22.12,22.03,22.09,42010.77199281866,9.241,9.2745,9.2368,9.2619,42010.772
2008-01-24 11:45:00,22.09,22.1,22.05,22.05,22441.651705565528,9.2619,9.2661,9.2452,9.2452,22441.6517
2008-01-24 11:50:00,22.04,22.1,22.02,22.03,40394.97307001795,9.241,9.2661,9.2326,9.2368,40394.9731
2008-01-24 11:55:00,22.03,22.03,22.0,22.01,45960.5026929982,9.2368,9.2368,9.2242,9.2284,45960.5027
2008-01-24 12:00:00,22.01,22.06,21.98,22.05,52064.63195691202,9.2284,9.2494,9.2158,9.2452,52064.632
2008-01-24 12:05:00,22.05,22.08,22.01,22.08,47217.23518850987,9.2452,9.2577,9.2284,9.2577,47217.2352
2008-01-24 12:10:00,22.08,22.1,22.0,22.03,122800.71813285456,9.2577,9.2661,9.2242,9.2368,122800.7181
2008-01-24 12:15:00,22.03,22.06,22.01,22.06,65709.15619389586,9.2368,9.2494,9.2284,9.2494,65709.1562
2008-01-24 12:20:00,22.04,22.11,22.04,22.06,36804.308797127465,9.241,9.2703,9.241,9.2494,36804.3088
2008-01-24 12:25:00,22.06,22.07,21.99,22.0,57450.62836624775,9.2494,9.2536,9.22,9.2242,57450.6284
2008-01-24 12:30:00,22.0,22.05,22.0,22.05,34290.84380610412,9.2242,9.2452,9.2242,9.2452,34290.8438
2008-01-24 12:35:00,22.06,22.09,21.98,22.01,69838.42010771991,9.2494,9.2619,9.2158,9.2284,69838.4201
2008-01-24 12:40:00,22.0,22.03,21.97,21.97,25314.183123877912,9.2242,9.2368,9.2116,9.2116,25314.1831
2008-01-24 12:45:00,21.97,21.97,21.91,21.95,14901.256732495507,9.2116,9.2116,9.1865,9.2032,14901.2567
2008-01-24 12:50:00,21.96,22.03,21.93,22.02,16696.58886894075,9.2074,9.2368,9.1949,9.2326,16696.5889
2008-01-24 12:55:00,22.01,22.05,22.0,22.03,24596.050269299816,9.2284,9.2452,9.2242,9.2368,24596.0503
2008-01-24 13:00:00,22.03,22.06,21.97,22.02,16876.122082585276,9.2368,9.2494,9.2116,9.2326,16876.1221
2008-01-24 13:05:00,22.02,22.02,21.93,21.93,15978.456014362657,9.2326,9.2326,9.1949,9.1949,15978.456
2008-01-24 13:10:00,21.93,22.07,21.91,22.07,21005.38599640933,9.1949,9.2536,9.1865,9.2536,21005.386
2008-01-24 13:15:00,22.06,22.07,22.0,22.01,20646.319569120285,9.2494,9.2536,9.2242,9.2284,20646.3196
2008-01-24 13:20:00,22.0,22.02,21.97,21.98,20107.71992818671,9.2242,9.2326,9.2116,9.2158,20107.7199
2008-01-24 13:25:00,21.98,22.0,21.92,21.93,18850.987432675043,9.2158,9.2242,9.1907,9.1949,18850.9874
2008-01-24 13:30:00,21.95,21.95,21.9,21.91,21364.45242369838,9.2032,9.2032,9.1823,9.1865,21364.4524
2008-01-24 13:35:00,21.91,21.92,21.87,21.9,31238.779174147214,9.1865,9.1907,9.1697,9.1823,31238.7792
2008-01-24 13:40:00,21.9,21.97,21.88,21.92,31956.91202872531,9.1823,9.2116,9.1739,9.1907,31956.912
2008-01-24 13:45:00,21.93,21.96,21.92,21.95,13285.457809694792,9.1949,9.2074,9.1907,9.2032,13285.4578
2008-01-24 13:50:00,21.95,22.02,21.93,22.01,30341.1131059246,9.2032,9.2326,9.1949,9.2284,30341.1131
2008-01-24 13:55:00,22.01,22.01,21.97,22.0,21723.518850987428,9.2284,9.2284,9.2116,9.2242,21723.5189
2008-01-24 14:00:00,22.0,22.04,21.97,22.02,45421.90305206463,9.2242,9.241,9.2116,9.2326,45421.9031
2008-01-24 14:05:00,22.03,22.09,22.02,22.05,21543.985637342907,9.2368,9.2619,9.2326,9.2452,21543.9856
2008-01-24 14:10:00,22.04,22.1,22.01,22.06,32854.57809694793,9.241,9.2661,9.2284,9.2494,32854.5781
2008-01-24 14:15:00,22.06,22.1,22.04,22.07,21364.45242369838,9.2494,9.2661,9.241,9.2536,21364.4524
2008-01-24 14:20:00,22.07,22.15,22.06,22.15,21903.05206463196,9.2536,9.2871,9.2494,9.2871,21903.0521
2008-01-24 14:25:00,22.15,22.17,22.09,22.11,25852.782764811487,9.2871,9.2955,9.2619,9.2703,25852.7828
2008-01-24 14:30:00,22.11,22.14,22.06,22.11,53321.36445242369,9.2703,9.2829,9.2494,9.2703,53321.3645
2008-01-24 14:35:00,22.11,22.2,22.1,22.2,50628.36624775583,9.2703,9.3081,9.2661,9.3081,50628.3662
2008-01-24 14:40:00,22.21,22.39,22.19,22.35,157271.0951526032,9.3123,9.3877,9.3039,9.371,157271.0952
2008-01-24 14:45:00,22.37,22.39,22.31,22.34,95691.2028725314,9.3793,9.3877,9.3542,9.3668,95691.2029
2008-01-24 14:50:00,22.34,22.37,22.31,22.32,94793.53680430878,9.3668,9.3793,9.3542,9.3584,94793.5368
2008-01-24 14:55:00,22.32,22.32,22.22,22.27,94434.47037701974,9.3584,9.3584,9.3164,9.3374,94434.4704
2008-01-24 15:00:00,22.27,22.3,22.23,22.29,86714.54219030519,9.3374,9.35,9.3206,9.3458,86714.5422
2008-01-24 15:05:00,22.29,22.3,22.26,22.27,35008.97666068222,9.3458,9.35,9.3332,9.3374,35008.9767
2008-01-24 15:10:00,22.27,22.34,22.26,22.34,73429.0843806104,9.3374,9.3668,9.3332,9.3668,73429.0844
2008-01-24 15:15:00,22.34,22.35,22.28,22.28,65350.08976660681,9.3668,9.371,9.3416,9.3416,65350.0898
2008-01-24 15:20:00,22.28,22.34,22.27,22.29,60682.22621184919,9.3416,9.3668,9.3374,9.3458,60682.2262
2008-01-24 15:25:00,22.29,22.34,22.27,22.34,60502.69299820466,9.3458,9.3668,9.3374,9.3668,60502.693
2008-01-24 15:30:00,22.34,22.35,22.26,22.28,99461.4003590664,9.3668,9.371,9.3332,9.3416,99461.4004
2008-01-24 15:35:00,22.28,22.28,22.23,22.25,50448.8330341113,9.3416,9.3416,9.3206,9.329,50448.833
2008-01-24 15:40:00,22.25,22.35,22.25,22.31,110233.39317773786,9.329,9.371,9.329,9.3542,110233.3932
2008-01-24 15:45:00,22.3,22.35,22.29,22.33,81149.01256732494,9.35,9.371,9.3458,9.3626,81149.0126
2008-01-24 15:50:00,22.34,22.37,22.31,22.37,92280.07181328544,9.3668,9.3793,9.3542,9.3793,92280.0718
2008-01-24 15:55:00,22.37,22.5,22.37,22.4,200897.66606822252,9.3793,9.4338,9.3793,9.3919,200897.6661
2008-01-25 09:30:00,22.71,22.71,22.5,22.5,359.0664272890484,9.5219,9.5219,9.4338,9.4338,359.0664
2008-01-25 09:35:00,22.51,22.63,22.46,22.5,24416.51705565529,9.438,9.4884,9.4171,9.4338,24416.5171
2008-01-25 09:40:00,22.5,22.69,22.48,22.68,41651.70556552961,9.4338,9.5135,9.4255,9.5093,41651.7056
2008-01-25 09:45:00,22.68,22.78,22.65,22.75,39676.84021543985,9.5093,9.5512,9.4967,9.5387,39676.8402
2008-01-25 09:50:00,22.78,22.86,22.75,22.84,223339.3177737881,9.5512,9.5848,9.5387,9.5764,223339.3178
2008-01-25 09:55:00,22.85,22.93,22.8,22.88,116337.52244165169,9.5806,9.6141,9.5596,9.5932,116337.5224
2008-01-25 10:00:00,22.87,22.89,22.73,22.78,126211.84919210052,9.589,9.5974,9.5303,9.5512,126211.8492
2008-01-25 10:05:00,22.78,22.81,22.7,22.81,122441.65170556551,9.5512,9.5638,9.5177,9.5638,122441.6517
2008-01-25 10:10:00,22.81,22.82,22.75,22.76,84739.67684021543,9.5638,9.568,9.5387,9.5429,84739.6768
2008-01-25 10:15:00,22.75,22.75,22.67,22.68,30520.64631956912,9.5387,9.5387,9.5051,9.5093,30520.6463
2008-01-25 10:20:00,22.67,22.68,22.6,22.6,36265.70915619389,9.5051,9.5093,9.4758,9.4758,36265.7092
2008-01-25 10:25:00,22.6,22.69,22.57,22.63,59425.49371633752,9.4758,9.5135,9.4632,9.4884,59425.4937
2008-01-25 10:30:00,22.63,22.67,22.49,22.51,76660.68222621184,9.4884,9.5051,9.4297,9.438,76660.6822
2008-01-25 10:35:00,22.53,22.58,22.46,22.51,28366.247755834826,9.4464,9.4674,9.4171,9.438,28366.2478
2008-01-25 10:40:00,22.51,22.58,22.47,22.55,34649.91023339317,9.438,9.4674,9.4213,9.4548,34649.9102
2008-01-25 10:45:00,22.55,22.6,22.49,22.54,171095.15260323157,9.4548,9.4758,9.4297,9.4506,171095.1526
2008-01-25 10:50:00,22.54,22.55,22.5,22.52,32854.57809694793,9.4506,9.4548,9.4338,9.4422,32854.5781
2008-01-25 10:55:00,22.51,22.55,22.49,22.5,54757.63016157989,9.438,9.4548,9.4297,9.4338,54757.6302
2008-01-25 11:00:00,22.5,22.53,22.44,22.45,91202.8725314183,9.4338,9.4464,9.4087,9.4129,91202.8725
2008-01-25 11:05:00,22.44,22.52,22.44,22.46,19748.653500897664,9.4087,9.4422,9.4087,9.4171,19748.6535
2008-01-25 11:10:00,22.46,22.46,22.41,22.44,16157.989228007178,9.4171,9.4171,9.3961,9.4087,16157.9892
2008-01-25 11:15:00,22.45,22.5,22.41,22.42,223159.7845601436,9.4129,9.4338,9.3961,9.4003,223159.7846
2008-01-25 11:20:00,22.43,22.45,22.36,22.38,35906.642728904844,9.4045,9.4129,9.3751,9.3835,35906.6427
2008-01-25 11:25:00,22.37,22.39,22.31,22.38,17773.788150807897,9.3793,9.3877,9.3542,9.3835,17773.7882
2008-01-25 11:30:00,22.42,22.46,22.4,22.45,12926.391382405744,9.4003,9.4171,9.3919,9.4129,12926.3914
2008-01-25 11:35:00,22.44,22.57,22.44,22.52,50089.76660682225,9.4087,9.4632,9.4087,9.4422,50089.7666
2008-01-25 11:40:00,22.51,22.56,22.51,22.56,15798.92280071813,9.438,9.459,9.438,9.459,15798.9228
2008-01-25 11:45:00,22.56,22.61,22.55,22.57,30520.64631956912,9.459,9.48,9.4548,9.4632,30520.6463
2008-01-25 11:50:00,22.56,22.64,22.53,22.6,23518.85098743267,9.459,9.4925,9.4464,9.4758,23518.851
2008-01-25 11:55:00,22.59,22.63,22.59,22.63,7001.795332136444,9.4716,9.4884,9.4716,9.4884,7001.7953
2008-01-25 12:00:00,22.63,22.63,22.58,22.58,30341.1131059246,9.4884,9.4884,9.4674,9.4674,30341.1131
2008-01-25 12:05:00,22.58,22.6,22.58,22.59,26570.915619389583,9.4674,9.4758,9.4674,9.4716,26570.9156
2008-01-25 12:10:00,22.59,22.65,22.58,22.63,38420.10771992818,9.4716,9.4967,9.4674,9.4884,38420.1077
2008-01-25 12:15:00,22.63,22.68,22.63,22.64,22800.71813285457,9.4884,9.5093,9.4884,9.4925,22800.7181
2008-01-25 12:20:00,22.65,22.68,22.63,22.65,17414.721723518847,9.4967,9.5093,9.4884,9.4967,17414.7217
2008-01-25 12:25:00,22.65,22.65,22.56,22.56,5924.596050269299,9.4967,9.4967,9.459,9.459,5924.5961
2008-01-25 12:30:00,22.56,22.56,22.51,22.51,12926.391382405744,9.459,9.459,9.438,9.438,12926.3914
2008-01-25 12:35:00,22.52,22.56,22.5,22.54,16337.522441651705,9.4422,9.459,9.4338,9.4506,16337.5224
2008-01-25 12:40:00,22.54,22.58,22.53,22.58,10951.526032315976,9.4506,9.4674,9.4464,9.4674,10951.526
2008-01-25 12:45:00,22.58,22.6,22.42,22.42,42190.30520646319,9.4674,9.4758,9.4003,9.4003,42190.3052
2008-01-25 12:50:00,22.43,22.46,22.41,22.44,14901.256732495507,9.4045,9.4171,9.3961,9.4087,14901.2567
2008-01-25 12:55:00,22.42,22.45,22.35,22.41,28725.314183123875,9.4003,9.4129,9.371,9.3961,28725.3142
2008-01-25 13:00:00,22.4,22.44,22.35,22.41,17773.788150807897,9.3919,9.4087,9.371,9.3961,17773.7882
2008-01-25 13:05:00,22.42,22.42,22.35,22.36,23339.31777378815,9.4003,9.4003,9.371,9.3751,23339.3178
2008-01-25 13:10:00,22.36,22.44,22.35,22.43,15439.856373429082,9.3751,9.4087,9.371,9.4045,15439.8564
2008-01-25 13:15:00,22.43,22.45,22.39,22.44,14542.19030520646,9.4045,9.4129,9.3877,9.4087,14542.1903
2008-01-25 13:20:00,22.43,22.43,22.36,22.36,16876.122082585276,9.4045,9.4045,9.3751,9.3751,16876.1221
2008-01-25 13:25:00,22.36,22.41,22.29,22.34,22621.18491921005,9.3751,9.3961,9.3458,9.3668,22621.1849
2008-01-25 13:30:00,22.33,22.34,22.29,22.3,10951.526032315976,9.3626,9.3668,9.3458,9.35,10951.526
2008-01-25 13:35:00,22.29,22.3,22.23,22.3,25852.782764811487,9.3458,9.35,9.3206,9.35,25852.7828
2008-01-25 13:40:00,22.3,22.3,22.27,22.29,19030.520646319565,9.35,9.35,9.3374,9.3458,19030.5206
2008-01-25 13:45:00,22.28,22.29,22.25,22.29,60682.22621184919,9.3416,9.3458,9.329,9.3458,60682.2262
2008-01-25 13:50:00,22.29,22.31,22.19,22.22,31059.24596050269,9.3458,9.3542,9.3039,9.3164,31059.246
2008-01-25 13:55:00,22.24,22.31,22.24,22.26,19928.186714542186,9.3248,9.3542,9.3248,9.3332,19928.1867
2008-01-25 14:00:00,22.26,22.3,22.26,22.28,20287.25314183124,9.3332,9.35,9.3332,9.3416,20287.2531
2008-01-25 14:05:00,22.28,22.29,22.25,22.29,35008.97666068222,9.3416,9.3458,9.329,9.3458,35008.9767
2008-01-25 14:10:00,22.28,22.32,22.28,22.3,11849.192100538598,9.3416,9.3584,9.3416,9.35,11849.1921
2008-01-25 14:15:00,22.3,22.32,22.28,22.29,19389.58707360861,9.35,9.3584,9.3416,9.3458,19389.5871
2008-01-25 14:20:00,22.29,22.35,22.28,22.32,33034.11131059245,9.3458,9.371,9.3416,9.3584,33034.1113
2008-01-25 14:25:00,22.31,22.34,22.28,22.28,23339.31777378815,9.3542,9.3668,9.3416,9.3416,23339.3178
2008-01-25 14:30:00,22.28,22.31,22.28,22.3,15978.456014362657,9.3416,9.3542,9.3416,9.35,15978.456
2008-01-25 14:35:00,22.3,22.36,22.26,22.29,108617.59425493715,9.35,9.3751,9.3332,9.3458,108617.5943
2008-01-25 14:40:00,22.29,22.29,22.24,22.26,54039.49730700179,9.3458,9.3458,9.3248,9.3332,54039.4973
2008-01-25 14:45:00,22.26,22.27,22.22,22.25,73249.55116696587,9.3332,9.3374,9.3164,9.329,73249.5512
2008-01-25 14:50:00,22.24,22.26,22.17,22.18,60682.22621184919,9.3248,9.3332,9.2955,9.2997,60682.2262
2008-01-25 14:55:00,22.18,22.25,22.17,22.22,42010.77199281866,9.2997,9.329,9.2955,9.3164,42010.772
2008-01-25 15:00:00,22.22,22.24,22.21,22.23,31418.31238779173,9.3164,9.3248,9.3123,9.3206,31418.3124
2008-01-25 15:05:00,22.23,22.24,22.21,22.23,53680.43087971274,9.3206,9.3248,9.3123,9.3206,53680.4309
2008-01-25 15:10:00,22.23,22.27,22.19,22.27,86355.47576301615,9.3206,9.3374,9.3039,9.3374,86355.4758
2008-01-25 15:15:00,22.27,22.3,22.26,22.27,64811.49012567324,9.3374,9.35,9.3332,9.3374,64811.4901
2008-01-25 15:20:00,22.28,22.34,22.26,22.3,45242.3698384201,9.3416,9.3668,9.3332,9.35,45242.3698
2008-01-25 15:25:00,22.29,22.32,22.28,22.3,32675.04488330341,9.3458,9.3584,9.3416,9.35,32675.0449
2008-01-25 15:30:00,22.3,22.34,22.27,22.34,43087.97127468581,9.35,9.3668,9.3374,9.3668,43087.9713
2008-01-25 15:35:00,22.34,22.39,22.29,22.29,34829.443447037695,9.3668,9.3877,9.3458,9.3458,34829.4434
2008-01-25 15:40:00,22.29,22.46,22.29,22.45,106104.1292639138,9.3458,9.4171,9.3458,9.4129,106104.1293
2008-01-25 15:45:00,22.44,22.44,22.31,22.33,78096.94793536804,9.4087,9.4087,9.3542,9.3626,78096.9479
2008-01-25 15:50:00,22.33,22.35,22.3,22.34,145960.50269299818,9.3626,9.371,9.35,9.3668,145960.5027
2008-01-25 15:55:00,22.34,22.38,22.32,22.35,128545.78096947934,9.3668,9.3835,9.3584,9.371,128545.781
2008-01-28 09:30:00,22.09,22.53,22.09,22.26,28007.181328545776,9.2619,9.4464,9.2619,9.3332,28007.1813
2008-01-28 09:35:00,22.25,22.44,22.25,22.36,13285.457809694792,9.329,9.4087,9.329,9.3751,13285.4578
2008-01-28 09:40:00,22.39,22.41,22.23,22.41,34829.443447037695,9.3877,9.3961,9.3206,9.3961,34829.4434
2008-01-28 09:45:00,22.43,22.52,22.39,22.5,42728.90484739676,9.4045,9.4422,9.3877,9.4338,42728.9048
2008-01-28 09:50:00,22.49,22.54,22.46,22.54,27827.64811490125,9.4297,9.4506,9.4171,9.4506,27827.6481
2008-01-28 09:55:00,22.54,22.55,22.5,22.54,40754.03949730699,9.4506,9.4548,9.4338,9.4506,40754.0395
2008-01-28 10:00:00,22.54,22.55,22.4,22.54,74506.28366247755,9.4506,9.4548,9.3919,9.4506,74506.2837
2008-01-28 10:05:00,22.55,22.56,22.43,22.47,32315.97845601436,9.4548,9.459,9.4045,9.4213,32315.9785
2008-01-28 10:10:00,22.47,22.56,22.47,22.53,25673.24955116696,9.4213,9.459,9.4213,9.4464,25673.2496
2008-01-28 10:15:00,22.52,22.56,22.51,22.54,35368.043087971266,9.4422,9.459,9.438,9.4506,35368.0431
2008-01-28 10:20:00,22.53,22.66,22.51,22.61,26750.44883303411,9.4464,9.5009,9.438,9.48,26750.4488
2008-01-28 10:25:00,22.58,22.63,22.56,22.63,44344.70377019748,9.4674,9.4884,9.459,9.4884,44344.7038
2008-01-28 10:30:00,22.6,22.63,22.53,22.55,56193.89587073608,9.4758,9.4884,9.4464,9.4548,56193.8959
2008-01-28 10:35:00,22.55,22.58,22.46,22.53,38061.04129263913,9.4548,9.4674,9.4171,9.4464,38061.0413
2008-01-28 10:40:00,22.52,22.6,22.49,22.58,83123.8779174147,9.4422,9.4758,9.4297,9.4674,83123.8779
2008-01-28 10:45:00,22.59,22.63,22.57,22.62,24057.450628366245,9.4716,9.4884,9.4632,9.4842,24057.4506
2008-01-28 10:50:00,22.61,22.63,22.59,22.63,207719.9281867145,9.48,9.4884,9.4716,9.4884,207719.9282
2008-01-28 10:55:00,22.65,22.72,22.64,22.7,31059.24596050269,9.4967,9.5261,9.4925,9.5177,31059.246
2008-01-28 11:00:00,22.69,22.71,22.69,22.7,19748.653500897664,9.5135,9.5219,9.5135,9.5177,19748.6535
2008-01-28 11:05:00,22.69,22.69,22.65,22.66,12387.79174147217,9.5135,9.5135,9.4967,9.5009,12387.7917
2008-01-28 11:10:00,22.67,22.7,22.65,22.69,49012.56732495511,9.5051,9.5177,9.4967,9.5135,49012.5673
2008-01-28 11:15:00,22.68,22.72,22.67,22.71,73967.68402154397,9.5093,9.5261,9.5051,9.5219,73967.684
2008-01-28 11:20:00,22.72,22.79,22.7,22.78,44883.303411131055,9.5261,9.5554,9.5177,9.5512,44883.3034
2008-01-28 11:25:00,22.78,22.84,22.78,22.8,20825.852782764807,9.5512,9.5764,9.5512,9.5596,20825.8528
2008-01-28 11:30:00,22.78,22.84,22.78,22.82,42728.90484739676,9.5512,9.5764,9.5512,9.568,42728.9048
2008-01-28 11:35:00,22.83,22.84,22.79,22.8,32495.51166965888,9.5722,9.5764,9.5554,9.5596,32495.5117
2008-01-28 11:40:00,22.79,22.82,22.78,22.82,35727.10951526032,9.5554,9.568,9.5512,9.568,35727.1095
2008-01-28 11:45:00,22.83,22.84,22.81,22.84,86535.00897666067,9.5722,9.5764,9.5638,9.5764,86535.009
2008-01-28 11:50:00,22.84,22.85,22.76,22.76,52962.298025134645,9.5764,9.5806,9.5429,9.5429,52962.298
2008-01-28 11:55:00,22.78,22.79,22.75,22.79,26929.98204667864,9.5512,9.5554,9.5387,9.5554,26929.982
2008-01-28 12:00:00,22.79,22.81,22.71,22.76,195332.1364452424,9.5554,9.5638,9.5219,9.5429,195332.1364
2008-01-28 12:05:00,22.76,22.76,22.69,22.76,46678.6355475763,9.5429,9.5429,9.5135,9.5429,46678.6355
2008-01-28 12:10:00,22.76,22.77,22.72,22.76,33752.24416517055,9.5429,9.5471,9.5261,9.5429,33752.2442
2008-01-28 12:15:00,22.75,22.76,22.72,22.75,19030.520646319565,9.5387,9.5429,9.5261,9.5387,19030.5206
2008-01-28 12:20:00,22.75,22.77,22.74,22.74,26391.38240574506,9.5387,9.5471,9.5345,9.5345,26391.3824
2008-01-28 12:25:00,22.75,22.77,22.73,22.75,18132.854578096943,9.5387,9.5471,9.5303,9.5387,18132.8546
2008-01-28 12:30:00,22.73,22.78,22.71,22.75,28545.78096947935,9.5303,9.5512,9.5219,9.5387,28545.781
2008-01-28 12:35:00,22.75,22.76,22.7,22.74,76660.68222621184,9.5387,9.5429,9.5177,9.5345,76660.6822
2008-01-28 12:40:00,22.73,22.8,22.71,22.78,72890.48473967683,9.5303,9.5596,9.5219,9.5512,72890.4847
2008-01-28 12:45:00,22.76,22.78,22.71,22.76,46499.10233393177,9.5429,9.5512,9.5219,9.5429,46499.1023
2008-01-28 12:50:00,22.74,22.75,22.7,22.73,35368.043087971266,9.5345,9.5387,9.5177,9.5303,35368.0431
2008-01-28 12:55:00,22.73,22.77,22.73,22.75,8976.660682226211,9.5303,9.5471,9.5303,9.5387,8976.6607
2008-01-28 13:00:00,22.76,22.84,22.74,22.84,19928.186714542186,9.5429,9.5764,9.5345,9.5764,19928.1867
2008-01-28 13:05:00,22.84,22.84,22.8,22.81,40754.03949730699,9.5764,9.5764,9.5596,9.5638,40754.0395
2008-01-28 13:10:00,22.81,22.82,22.76,22.8,13464.991023339317,9.5638,9.568,9.5429,9.5596,13464.991
2008-01-28 13:15:00,22.8,22.84,22.79,22.79,11669.658886894074,9.5596,9.5764,9.5554,9.5554,11669.6589
2008-01-28 13:20:00,22.8,22.86,22.78,22.84,20466.78635547576,9.5596,9.5848,9.5512,9.5764,20466.7864
2008-01-28 13:25:00,22.84,22.84,22.76,22.77,17235.188509874326,9.5764,9.5764,9.5429,9.5471,17235.1885
2008-01-28 13:30:00,22.76,22.78,22.7,22.75,55834.82944344703,9.5429,9.5512,9.5177,9.5387,55834.8294
2008-01-28 13:35:00,22.75,22.76,22.73,22.75,16876.122082585276,9.5387,9.5429,9.5303,9.5387,16876.1221
2008-01-28 13:40:00,22.73,22.74,22.71,22.73,24236.98384201077,9.5303,9.5345,9.5219,9.5303,24236.9838
2008-01-28 13:45:00,22.72,22.75,22.7,22.73,30700.17953321364,9.5261,9.5387,9.5177,9.5303,30700.1795
2008-01-28 13:50:00,22.71,22.75,22.71,22.75,39317.7737881508,9.5219,9.5387,9.5219,9.5387,39317.7738
2008-01-28 13:55:00,22.75,22.75,22.7,22.7,31956.91202872531,9.5387,9.5387,9.5177,9.5177,31956.912
2008-01-28 14:00:00,22.7,22.74,22.7,22.73,31238.779174147214,9.5177,9.5345,9.5177,9.5303,31238.7792
2008-01-28 14:05:00,22.73,22.78,22.71,22.78,36265.70915619389,9.5303,9.5512,9.5219,9.5512,36265.7092
2008-01-28 14:10:00,22.78,22.79,22.75,22.75,25314.183123877912,9.5512,9.5554,9.5387,9.5387,25314.1831
2008-01-28 14:15:00,22.75,22.76,22.71,22.71,32315.97845601436,9.5387,9.5429,9.5219,9.5219,32315.9785
2008-01-28 14:20:00,22.71,22.85,22.71,22.84,114542.19030520644,9.5219,9.5806,9.5219,9.5764,114542.1903
2008-01-28 14:25:00,22.84,22.94,22.83,22.84,60143.62657091561,9.5764,9.6183,9.5722,9.5764,60143.6266
2008-01-28 14:30:00,22.84,22.95,22.83,22.9,36445.242369838415,9.5764,9.6225,9.5722,9.6016,36445.2424
2008-01-28 14:35:00,22.9,22.93,22.87,22.92,31597.84560143626,9.6016,9.6141,9.589,9.6099,31597.8456
2008-01-28 14:40:00,22.89,22.93,22.89,22.92,14362.657091561938,9.5974,9.6141,9.5974,9.6099,14362.6571
2008-01-28 14:45:00,22.92,22.94,22.85,22.85,11310.592459605024,9.6099,9.6183,9.5806,9.5806,11310.5925
2008-01-28 14:50:00,22.85,22.86,22.81,22.85,42369.83842010771,9.5806,9.5848,9.5638,9.5806,42369.8384
2008-01-28 14:55:00,22.86,22.86,22.82,22.85,41113.10592459604,9.5848,9.5848,9.568,9.5806,41113.1059
2008-01-28 15:00:00,22.85,22.86,22.83,22.85,20287.25314183124,9.5806,9.5848,9.5722,9.5806,20287.2531
2008-01-28 15:05:00,22.84,22.86,22.81,22.85,46678.6355475763,9.5764,9.5848,9.5638,9.5806,46678.6355
2008-01-28 15:10:00,22.85,22.92,22.81,22.84,76122.08258527826,9.5806,9.6099,9.5638,9.5764,76122.0826
2008-01-28 15:15:00,22.84,22.88,22.83,22.84,39856.37342908437,9.5764,9.5932,9.5722,9.5764,39856.3734
2008-01-28 15:20:00,22.85,22.88,22.8,22.86,70556.55296229801,9.5806,9.5932,9.5596,9.5848,70556.553
2008-01-28 15:25:00,22.85,22.88,22.84,22.88,35906.642728904844,9.5806,9.5932,9.5764,9.5932,35906.6427
2008-01-28 15:30:00,22.86,22.93,22.85,22.86,46678.6355475763,9.5848,9.6141,9.5806,9.5848,46678.6355
2008-01-28 15:35:00,22.85,22.93,22.84,22.91,45242.3698384201,9.5806,9.6141,9.5764,9.6058,45242.3698
2008-01-28 15:40:00,22.92,23.04,22.92,23.04,35727.10951526032,9.6099,9.6603,9.6099,9.6603,35727.1095
2008-01-28 15:45:00,23.05,23.05,22.98,23.03,88868.94075403949,9.6645,9.6645,9.6351,9.6561,88868.9408
2008-01-28 15:50:00,23.02,23.08,22.97,23.08,192100.5385996409,9.6519,9.677,9.6309,9.677,192100.5386
2008-01-28 15:55:00,23.06,23.06,22.99,23.03,130879.71274685816,9.6686,9.6686,9.6393,9.6561,130879.7127
2008-01-29 09:30:00,23.14,23.28,23.1,23.23,18491.921005386,9.7022,9.7609,9.6854,9.7399,18491.921
2008-01-29 09:35:00,23.27,23.27,23.12,23.24,7899.461400359065,9.7567,9.7567,9.6938,9.7441,7899.4614
2008-01-29 09:40:00,23.24,23.31,23.22,23.23,17235.188509874326,9.7441,9.7735,9.7357,9.7399,17235.1885
2008-01-29 09:45:00,23.2,23.21,23.17,23.19,15439.856373429082,9.7273,9.7315,9.7148,9.7231,15439.8564
2008-01-29 09:50:00,23.19,23.2,23.07,23.08,13285.457809694792,9.7231,9.7273,9.6728,9.677,13285.4578
2008-01-29 09:55:00,23.09,23.13,23.0,23.03,12387.79174147217,9.6812,9.698,9.6435,9.6561,12387.7917
2008-01-29 10:00:00,23.01,23.07,22.99,23.05,19748.653500897664,9.6477,9.6728,9.6393,9.6645,19748.6535
2008-01-29 10:05:00,23.05,23.21,23.04,23.2,233752.24416517053,9.6645,9.7315,9.6603,9.7273,233752.2442
2008-01-29 10:10:00,23.19,23.3,23.19,23.25,37701.97486535009,9.7231,9.7693,9.7231,9.7483,37701.9749
2008-01-29 10:15:00,23.27,23.31,23.24,23.25,43267.504488330334,9.7567,9.7735,9.7441,9.7483,43267.5045
2008-01-29 10:20:00,23.26,23.48,23.26,23.41,265350.0897666068,9.7525,9.8447,9.7525,9.8154,265350.0898
2008-01-29 10:25:00,23.39,23.46,23.34,23.46,52423.69838420107,9.807,9.8364,9.786,9.8364,52423.6984
2008-01-29 10:30:00,23.46,23.74,23.44,23.53,206463.19569120285,9.8364,9.9538,9.828,9.8657,206463.1957
2008-01-29 10:35:00,23.53,23.57,23.46,23.53,57091.5619389587,9.8657,9.8825,9.8364,9.8657,57091.5619
2008-01-29 10:40:00,23.52,23.59,23.46,23.58,61041.29263913823,9.8615,9.8909,9.8364,9.8867,61041.2926
2008-01-29 10:45:00,23.58,23.62,23.43,23.47,104667.8635547576,9.8867,9.9034,9.8238,9.8405,104667.8636
2008-01-29 10:50:00,23.47,23.48,23.44,23.47,219210.05385996407,9.8405,9.8447,9.828,9.8405,219210.0539
2008-01-29 10:55:00,23.46,23.48,23.45,23.46,44883.303411131055,9.8364,9.8447,9.8322,9.8364,44883.3034
2008-01-29 11:00:00,23.46,23.48,23.46,23.46,46319.56912028725,9.8364,9.8447,9.8364,9.8364,46319.5691
2008-01-29 11:05:00,23.46,23.48,23.43,23.44,44165.17055655296,9.8364,9.8447,9.8238,9.828,44165.1706
2008-01-29 11:10:00,23.44,23.5,23.44,23.48,54219.03052064631,9.828,9.8531,9.828,9.8447,54219.0305
2008-01-29 11:15:00,23.49,23.57,23.48,23.52,29622.980251346493,9.8489,9.8825,9.8447,9.8615,29622.9803
2008-01-29 11:20:00,23.52,23.53,23.48,23.48,19928.186714542186,9.8615,9.8657,9.8447,9.8447,19928.1867
2008-01-29 11:25:00,23.49,23.51,23.47,23.48,21364.45242369838,9.8489,9.8573,9.8405,9.8447,21364.4524
2008-01-29 11:30:00,23.48,23.5,23.48,23.49,8617.594254937163,9.8447,9.8531,9.8447,9.8489,8617.5943
2008-01-29 11:35:00,23.49,23.49,23.47,23.48,115619.3895870736,9.8489,9.8489,9.8405,9.8447,115619.3896
2008-01-29 11:40:00,23.47,23.48,23.43,23.43,23159.784560143624,9.8405,9.8447,9.8238,9.8238,23159.7846
2008-01-29 11:45:00,23.44,23.44,23.4,23.4,28725.314183123875,9.828,9.828,9.8112,9.8112,28725.3142
2008-01-29 11:50:00,23.41,23.43,23.4,23.42,24596.050269299816,9.8154,9.8238,9.8112,9.8196,24596.0503
2008-01-29 11:55:00,23.42,23.43,23.39,23.41,26211.849192100533,9.8196,9.8238,9.807,9.8154,26211.8492
2008-01-29 12:00:00,23.41,23.43,23.41,23.42,34290.84380610412,9.8154,9.8238,9.8154,9.8196,34290.8438
2008-01-29 12:05:00,23.43,23.43,23.38,23.39,30161.579892280068,9.8238,9.8238,9.8028,9.807,30161.5799
2008-01-29 12:10:00,23.39,23.39,23.34,23.34,69479.35368043087,9.807,9.807,9.786,9.786,69479.3537
2008-01-29 12:15:00,23.34,23.34,23.3,23.32,61759.42549371633,9.786,9.786,9.7693,9.7777,61759.4255
2008-01-29 12:20:00,23.3,23.33,23.28,23.29,20825.852782764807,9.7693,9.7818,9.7609,9.7651,20825.8528
2008-01-29 12:25:00,23.29,23.32,23.27,23.27,96050.26929982046,9.7651,9.7777,9.7567,9.7567,96050.2693
2008-01-29 12:30:00,23.28,23.28,23.23,23.23,29622.980251346493,9.7609,9.7609,9.7399,9.7399,29622.9803
2008-01-29 12:35:00,23.25,23.25,23.19,23.22,30879.712746858164,9.7483,9.7483,9.7231,9.7357,30879.7127
2008-01-29 12:40:00,23.22,23.23,23.2,23.2,79533.21364452422,9.7357,9.7399,9.7273,9.7273,79533.2136
2008-01-29 12:45:00,23.2,23.25,23.19,23.25,98384.20107719926,9.7273,9.7483,9.7231,9.7483,98384.2011
2008-01-29 12:50:00,23.25,23.27,23.23,23.27,30341.1131059246,9.7483,9.7567,9.7399,9.7567,30341.1131
2008-01-29 12:55:00,23.27,23.27,23.2,23.23,69299.82046678635,9.7567,9.7567,9.7273,9.7399,69299.8205
2008-01-29 13:00:00,23.23,23.27,23.23,23.24,44524.236983842005,9.7399,9.7567,9.7399,9.7441,44524.237
2008-01-29 13:05:00,23.24,23.24,23.22,23.22,63734.29084380609,9.7441,9.7441,9.7357,9.7357,63734.2908
2008-01-29 13:10:00,23.24,23.25,23.21,23.21,7360.861759425493,9.7441,9.7483,9.7315,9.7315,7360.8618
2008-01-29 13:15:00,23.21,23.27,23.21,23.27,12926.391382405744,9.7315,9.7567,9.7315,9.7567,12926.3914
2008-01-29 13:20:00,23.26,23.27,23.24,23.25,20825.852782764807,9.7525,9.7567,9.7441,9.7483,20825.8528
2008-01-29 13:25:00,23.24,23.25,23.23,23.23,15080.789946140034,9.7441,9.7483,9.7399,9.7399,15080.7899
2008-01-29 13:30:00,23.24,23.24,23.21,23.23,24057.450628366245,9.7441,9.7441,9.7315,9.7399,24057.4506
2008-01-29 13:35:00,23.23,23.24,23.2,23.22,46499.10233393177,9.7399,9.7441,9.7273,9.7357,46499.1023
2008-01-29 13:40:00,23.22,23.23,23.18,23.18,33752.24416517055,9.7357,9.7399,9.719,9.719,33752.2442
2008-01-29 13:45:00,23.18,23.18,23.15,23.16,21903.05206463196,9.719,9.719,9.7064,9.7106,21903.0521
2008-01-29 13:50:00,23.16,23.17,23.13,23.13,15798.92280071813,9.7106,9.7148,9.698,9.698,15798.9228
2008-01-29 13:55:00,23.13,23.13,23.08,23.08,48833.03411131058,9.698,9.698,9.677,9.677,48833.0341
2008-01-29 14:00:00,23.08,23.15,23.08,23.1,15439.856373429082,9.677,9.7064,9.677,9.6854,15439.8564
2008-01-29 14:05:00,23.1,23.12,23.08,23.11,12567.324955116695,9.6854,9.6938,9.677,9.6896,12567.325
2008-01-29 14:10:00,23.12,23.2,23.12,23.19,46858.16876122082,9.6938,9.7273,9.6938,9.7231,46858.1688
2008-01-29 14:15:00,23.19,23.23,23.18,23.22,47396.76840215439,9.7231,9.7399,9.719,9.7357,47396.7684
2008-01-29 14:20:00,23.23,23.23,23.19,23.21,42908.438061041285,9.7399,9.7399,9.7231,9.7315,42908.4381
2008-01-29 14:25:00,23.21,23.25,23.18,23.24,23339.31777378815,9.7315,9.7483,9.719,9.7441,23339.3178
2008-01-29 14:30:00,23.24,23.26,23.22,23.22,24955.116696588862,9.7441,9.7525,9.7357,9.7357,24955.1167
2008-01-29 14:35:00,23.22,23.23,23.2,23.2,17235.188509874326,9.7357,9.7399,9.7273,9.7273,17235.1885
2008-01-29 14:40:00,23.22,23.26,23.2,23.25,26391.38240574506,9.7357,9.7525,9.7273,9.7483,26391.3824
2008-01-29 14:45:00,23.25,23.3,23.23,23.23,38240.57450628366,9.7483,9.7693,9.7399,9.7399,38240.5745
2008-01-29 14:50:00,23.24,23.3,23.23,23.25,36445.242369838415,9.7441,9.7693,9.7399,9.7483,36445.2424
2008-01-29 14:55:00,23.25,23.31,23.25,23.3,62657.09156193895,9.7483,9.7735,9.7483,9.7693,62657.0916
2008-01-29 15:00:00,23.3,23.43,23.3,23.42,89766.60682226211,9.7693,9.8238,9.7693,9.8196,89766.6068
2008-01-29 15:05:00,23.43,23.48,23.42,23.46,92459.60502692996,9.8238,9.8447,9.8196,9.8364,92459.605
2008-01-29 15:10:00,23.47,23.47,23.43,23.44,21903.05206463196,9.8405,9.8405,9.8238,9.828,21903.0521
2008-01-29 15:15:00,23.45,23.49,23.44,23.47,41831.23877917414,9.8322,9.8489,9.828,9.8405,41831.2388
2008-01-29 15:20:00,23.47,23.56,23.47,23.55,45062.83662477558,9.8405,9.8783,9.8405,9.8741,45062.8366
2008-01-29 15:25:00,23.55,23.55,23.51,23.53,77558.34829443446,9.8741,9.8741,9.8573,9.8657,77558.3483
2008-01-29 15:30:00,23.53,23.54,23.49,23.51,112028.7253141831,9.8657,9.8699,9.8489,9.8573,112028.7253
2008-01-29 15:35:00,23.5,23.52,23.46,23.47,83303.41113105923,9.8531,9.8615,9.8364,9.8405,83303.4111
2008-01-29 15:40:00,23.47,23.51,23.44,23.45,58886.89407540394,9.8405,9.8573,9.828,9.8322,58886.8941
2008-01-29 15:45:00,23.45,23.48,23.43,23.44,64093.35727109514,9.8322,9.8447,9.8238,9.828,64093.3573
2008-01-29 15:50:00,23.44,23.52,23.42,23.51,68222.6211849192,9.828,9.8615,9.8196,9.8573,68222.6212
2008-01-29 15:55:00,23.51,23.58,23.45,23.45,100538.59964093356,9.8573,9.8867,9.8322,9.8322,100538.5996
2008-01-30 09:30:00,23.49,23.53,23.41,23.43,56014.36265709155,9.8489,9.8657,9.8154,9.8238,56014.3627
2008-01-30 09:35:00,23.43,23.53,23.43,23.47,258168.7612208258,9.8238,9.8657,9.8238,9.8405,258168.7612
2008-01-30 09:40:00,23.47,23.47,23.34,23.36,31059.24596050269,9.8405,9.8405,9.786,9.7944,31059.246
2008-01-30 09:45:00,23.37,23.37,23.32,23.33,25852.782764811487,9.7986,9.7986,9.7777,9.7818,25852.7828
2008-01-30 09:50:00,23.34,23.37,23.32,23.35,28366.247755834826,9.786,9.7986,9.7777,9.7902,28366.2478
2008-01-30 09:55:00,23.36,23.36,23.32,23.33,9694.793536804307,9.7944,9.7944,9.7777,9.7818,9694.7935
2008-01-30 10:00:00,23.34,23.36,23.32,23.32,12926.391382405744,9.786,9.7944,9.7777,9.7777,12926.3914
2008-01-30 10:05:00,23.32,23.36,23.29,23.36,26570.915619389583,9.7777,9.7944,9.7651,9.7944,26570.9156
2008-01-30 10:10:00,23.36,23.38,23.34,23.36,11849.192100538598,9.7944,9.8028,9.786,9.7944,11849.1921
2008-01-30 10:15:00,23.37,23.38,23.35,23.37,9874.326750448832,9.7986,9.8028,9.7902,9.7986,9874.3268
2008-01-30 10:20:00,23.37,23.41,23.37,23.4,5565.529622980251,9.7986,9.8154,9.7986,9.8112,5565.5296
2008-01-30 10:25:00,23.39,23.39,23.38,23.38,5385.996409335727,9.807,9.807,9.8028,9.8028,5385.9964
2008-01-30 10:30:00,23.38,23.48,23.37,23.46,23877.91741472172,9.8028,9.8447,9.7986,9.8364,23877.9174
2008-01-30 10:35:00,23.47,23.47,23.44,23.45,12028.725314183122,9.8405,9.8405,9.828,9.8322,12028.7253
2008-01-30 10:40:00,23.46,23.49,23.46,23.46,16157.989228007178,9.8364,9.8489,9.8364,9.8364,16157.9892
2008-01-30 10:45:00,23.47,23.47,23.44,23.44,9335.72710951526,9.8405,9.8405,9.828,9.828,9335.7271
2008-01-30 10:50:00,23.45,23.48,23.43,23.47,13285.457809694792,9.8322,9.8447,9.8238,9.8405,13285.4578
2008-01-30 10:55:00,23.47,23.48,23.46,23.48,8617.594254937163,9.8405,9.8447,9.8364,9.8447,8617.5943
2008-01-30 11:00:00,23.47,23.48,23.42,23.42,11849.192100538598,9.8405,9.8447,9.8196,9.8196,11849.1921
2008-01-30 11:05:00,23.42,23.42,23.36,23.36,7899.461400359065,9.8196,9.8196,9.7944,9.7944,7899.4614
2008-01-30 11:10:00,23.37,23.37,23.34,23.34,9335.72710951526,9.7986,9.7986,9.786,9.786,9335.7271
2008-01-30 11:15:00,23.34,23.34,23.3,23.3,12208.258527827646,9.786,9.786,9.7693,9.7693,12208.2585
2008-01-30 11:20:00,23.3,23.3,23.27,23.28,25314.183123877912,9.7693,9.7693,9.7567,9.7609,25314.1831
2008-01-30 11:25:00,23.28,23.29,23.27,23.27,12387.79174147217,9.7609,9.7651,9.7567,9.7567,12387.7917
2008-01-30 11:30:00,23.27,23.35,23.27,23.35,20466.78635547576,9.7567,9.7902,9.7567,9.7902,20466.7864
2008-01-30 11:35:00,23.36,23.36,23.29,23.29,5026.929982046678,9.7944,9.7944,9.7651,9.7651,5026.93
2008-01-30 11:40:00,23.29,23.29,23.24,23.26,5565.529622980251,9.7651,9.7651,9.7441,9.7525,5565.5296
2008-01-30 11:45:00,23.26,23.26,23.24,23.25,8976.660682226211,9.7525,9.7525,9.7441,9.7483,8976.6607
2008-01-30 11:50:00,23.25,23.25,23.23,23.23,8797.127468581686,9.7483,9.7483,9.7399,9.7399,8797.1275
2008-01-30 11:55:00,23.23,23.23,23.17,23.18,32495.51166965888,9.7399,9.7399,9.7148,9.719,32495.5117
2008-01-30 12:00:00,23.18,23.2,23.17,23.2,18850.987432675043,9.719,9.7273,9.7148,9.7273,18850.9874
2008-01-30 12:05:00,23.19,23.24,23.19,23.23,14003.590664272888,9.7231,9.7441,9.7231,9.7399,14003.5907
2008-01-30 12:10:00,23.23,23.25,23.22,23.24,15798.92280071813,9.7399,9.7483,9.7357,9.7441,15798.9228
2008-01-30 12:15:00,23.23,23.24,23.22,23.22,6463.195691202872,9.7399,9.7441,9.7357,9.7357,6463.1957
2008-01-30 12:20:00,23.24,23.24,23.17,23.18,18850.987432675043,9.7441,9.7441,9.7148,9.719,18850.9874
2008-01-30 12:25:00,23.17,23.18,23.16,23.16,10771.992818671451,9.7148,9.719,9.7106,9.7106,10771.9928
2008-01-30 12:30:00,23.17,23.17,23.16,23.17,18671.45421903052,9.7148,9.7148,9.7106,9.7148,18671.4542
2008-01-30 12:35:00,23.17,23.17,23.15,23.16,24955.116696588862,9.7148,9.7148,9.7064,9.7106,24955.1167
2008-01-30 12:40:00,23.16,23.22,23.16,23.2,20646.319569120285,9.7106,9.7357,9.7106,9.7273,20646.3196
2008-01-30 12:45:00,23.19,23.19,23.17,23.18,6642.728904847396,9.7231,9.7231,9.7148,9.719,6642.7289
2008-01-30 12:50:00,23.18,23.18,23.14,23.16,14003.590664272888,9.719,9.719,9.7022,9.7106,14003.5907
2008-01-30 12:55:00,23.15,23.18,23.13,23.14,23339.31777378815,9.7064,9.719,9.698,9.7022,23339.3178
2008-01-30 13:00:00,23.14,23.15,23.14,23.15,2154.3985637342907,9.7022,9.7064,9.7022,9.7064,2154.3986
2008-01-30 13:05:00,23.14,23.15,23.14,23.15,3770.197486535009,9.7022,9.7064,9.7022,9.7064,3770.1975
2008-01-30 13:10:00,23.15,23.18,23.14,23.18,6104.129263913823,9.7064,9.719,9.7022,9.719,6104.1293
2008-01-30 13:15:00,23.17,23.2,23.17,23.19,3052.0646319569114,9.7148,9.7273,9.7148,9.7231,3052.0646
2008-01-30 13:20:00,23.19,23.2,23.16,23.16,5565.529622980251,9.7231,9.7273,9.7106,9.7106,5565.5296
2008-01-30 13:25:00,23.16,23.19,23.15,23.16,9335.72710951526,9.7106,9.7231,9.7064,9.7106,9335.7271
2008-01-30 13:30:00,23.16,23.18,23.15,23.17,7899.461400359065,9.7106,9.719,9.7064,9.7148,7899.4614
2008-01-30 13:35:00,23.17,23.18,23.17,23.17,5026.929982046678,9.7148,9.719,9.7148,9.7148,5026.93
2008-01-30 13:40:00,23.17,23.18,23.13,23.14,7540.394973070017,9.7148,9.719,9.698,9.7022,7540.395
2008-01-30 13:45:00,23.14,23.14,23.12,23.12,9694.793536804307,9.7022,9.7022,9.6938,9.6938,9694.7935
2008-01-30 13:50:00,23.12,23.12,23.1,23.12,11849.192100538598,9.6938,9.6938,9.6854,9.6938,11849.1921
2008-01-30 13:55:00,23.12,23.12,23.1,23.11,10233.39317773788,9.6938,9.6938,9.6854,9.6896,10233.3932
2008-01-30 14:00:00,23.11,23.12,23.09,23.1,8258.527827648113,9.6896,9.6938,9.6812,9.6854,8258.5278
2008-01-30 14:05:00,23.11,23.12,23.08,23.09,31777.378815080785,9.6896,9.6938,9.677,9.6812,31777.3788
2008-01-30 14:10:00,23.09,23.14,23.09,23.12,48114.90125673249,9.6812,9.7022,9.6812,9.6938,48114.9013
2008-01-30 14:15:00,23.19,23.37,23.16,23.37,112746.8581687612,9.7231,9.7986,9.7106,9.7986,112746.8582
2008-01-30 14:20:00,23.37,23.38,23.16,23.31,90305.20646319567,9.7986,9.8028,9.7106,9.7735,90305.2065
2008-01-30 14:25:00,23.27,23.32,23.22,23.23,158886.89407540392,9.7567,9.7777,9.7357,9.7399,158886.8941
2008-01-30 14:30:00,23.23,23.27,23.1,23.15,50448.8330341113,9.7399,9.7567,9.6854,9.7064,50448.833
2008-01-30 14:35:00,23.14,23.15,23.08,23.12,40394.97307001795,9.7022,9.7064,9.677,9.6938,40394.9731
2008-01-30 14:40:00,23.12,23.21,23.09,23.2,72172.35188509873,9.6938,9.7315,9.6812,9.7273,72172.3519
2008-01-30 14:45:00,23.2,23.26,23.17,23.24,103770.197486535,9.7273,9.7525,9.7148,9.7441,103770.1975
2008-01-30 14:50:00,23.23,23.27,23.22,23.26,42728.90484739676,9.7399,9.7567,9.7357,9.7525,42728.9048
2008-01-30 14:55:00,23.26,23.29,23.23,23.26,59245.960502692986,9.7525,9.7651,9.7399,9.7525,59245.9605
2008-01-30 15:00:00,23.26,23.29,23.26,23.28,92639.1382405745,9.7525,9.7651,9.7525,9.7609,92639.1382
2008-01-30 15:05:00,23.28,23.29,23.23,23.25,129982.04667863552,9.7609,9.7651,9.7399,9.7483,129982.0467
2008-01-30 15:10:00,23.25,23.34,23.25,23.33,111669.65888689406,9.7483,9.786,9.7483,9.7818,111669.6589
2008-01-30 15:15:00,23.33,23.38,23.3,23.35,102872.53141831236,9.7818,9.8028,9.7693,9.7902,102872.5314
2008-01-30 15:20:00,23.34,23.42,23.34,23.38,60143.62657091561,9.786,9.8196,9.786,9.8028,60143.6266
2008-01-30 15:25:00,23.39,23.41,23.33,23.39,146678.63554757627,9.807,9.8154,9.7818,9.807,146678.6355
2008-01-30 15:30:00,23.39,23.43,23.33,23.34,196409.3357271095,9.807,9.8238,9.7818,9.786,196409.3357
2008-01-30 15:35:00,23.33,23.34,23.17,23.19,117414.72172351884,9.7818,9.786,9.7148,9.7231,117414.7217
2008-01-30 15:40:00,23.18,23.24,23.16,23.17,173788.15080789942,9.719,9.7441,9.7106,9.7148,173788.1508
2008-01-30 15:45:00,23.15,23.27,23.13,23.25,161220.82585278273,9.7064,9.7567,9.698,9.7483,161220.8259
2008-01-30 15:50:00,23.25,23.28,23.2,23.22,244703.7701974865,9.7483,9.7609,9.7273,9.7357,244703.7702
2008-01-30 15:55:00,23.24,23.25,23.2,23.22,356732.4955116696,9.7441,9.7483,9.7273,9.7357,356732.4955
2008-01-31 09:35:00,22.76,22.88,22.76,22.83,32854.57809694793,9.5429,9.5932,9.5429,9.5722,32854.5781
2008-01-31 09:40:00,22.84,22.9,22.83,22.9,21364.45242369838,9.5764,9.6016,9.5722,9.6016,21364.4524
2008-01-31 09:45:00,22.9,22.97,22.85,22.94,27468.581687612204,9.6016,9.6309,9.5806,9.6183,27468.5817
2008-01-31 09:50:00,22.93,22.97,22.84,22.95,23339.31777378815,9.6141,9.6309,9.5764,9.6225,23339.3178
2008-01-31 09:55:00,22.95,23.09,22.95,23.05,15619.389587073609,9.6225,9.6812,9.6225,9.6645,15619.3896
2008-01-31 10:00:00,23.04,23.04,22.98,23.0,29263.913824057447,9.6603,9.6603,9.6351,9.6435,29263.9138
2008-01-31 10:05:00,23.0,23.13,22.98,23.13,21723.518850987428,9.6435,9.698,9.6351,9.698,21723.5189
2008-01-31 10:10:00,23.12,23.18,23.11,23.17,24955.116696588862,9.6938,9.719,9.6896,9.7148,24955.1167
2008-01-31 10:15:00,23.17,23.17,23.06,23.07,20825.852782764807,9.7148,9.7148,9.6686,9.6728,20825.8528
2008-01-31 10:20:00,23.08,23.1,23.05,23.09,59425.49371633752,9.677,9.6854,9.6645,9.6812,59425.4937
2008-01-31 10:25:00,23.09,23.15,23.06,23.15,30520.64631956912,9.6812,9.7064,9.6686,9.7064,30520.6463
2008-01-31 10:30:00,23.15,23.15,23.12,23.12,19928.186714542186,9.7064,9.7064,9.6938,9.6938,19928.1867
2008-01-31 10:35:00,23.13,23.13,23.03,23.03,30879.712746858164,9.698,9.698,9.6561,9.6561,30879.7127
2008-01-31 10:40:00,23.03,23.07,23.02,23.05,22800.71813285457,9.6561,9.6728,9.6519,9.6645,22800.7181
2008-01-31 10:45:00,23.05,23.1,23.04,23.1,9156.193895870734,9.6645,9.6854,9.6603,9.6854,9156.1939
2008-01-31 10:50:00,23.09,23.09,23.03,23.07,38599.64093357271,9.6812,9.6812,9.6561,9.6728,38599.6409
2008-01-31 10:55:00,23.08,23.17,23.06,23.16,14003.590664272888,9.677,9.7148,9.6686,9.7106,14003.5907
2008-01-31 11:00:00,23.16,23.18,23.15,23.17,13644.52423698384,9.7106,9.719,9.7064,9.7148,13644.5242
2008-01-31 11:05:00,23.16,23.17,23.14,23.16,11310.592459605024,9.7106,9.7148,9.7022,9.7106,11310.5925
2008-01-31 11:10:00,23.17,23.2,23.15,23.2,31597.84560143626,9.7148,9.7273,9.7064,9.7273,31597.8456
2008-01-31 11:15:00,23.2,23.2,23.16,23.18,13464.991023339317,9.7273,9.7273,9.7106,9.719,13464.991
2008-01-31 11:20:00,23.19,23.27,23.18,23.21,36445.242369838415,9.7231,9.7567,9.719,9.7315,36445.2424
2008-01-31 11:25:00,23.2,23.33,23.2,23.29,18850.987432675043,9.7273,9.7818,9.7273,9.7651,18850.9874
2008-01-31 11:30:00,23.3,23.32,23.26,23.28,16157.989228007178,9.7693,9.7777,9.7525,9.7609,16157.9892
2008-01-31 11:35:00,23.28,23.31,23.25,23.28,39856.37342908437,9.7609,9.7735,9.7483,9.7609,39856.3734
2008-01-31 11:40:00,23.28,23.34,23.28,23.32,9874.326750448832,9.7609,9.786,9.7609,9.7777,9874.3268
2008-01-31 11:45:00,23.34,23.44,23.3,23.44,19748.653500897664,9.786,9.828,9.7693,9.828,19748.6535
2008-01-31 11:50:00,23.44,23.59,23.42,23.59,93716.33752244164,9.828,9.8909,9.8196,9.8909,93716.3375
2008-01-31 11:55:00,23.57,23.57,23.44,23.48,24596.050269299816,9.8825,9.8825,9.828,9.8447,24596.0503
2008-01-31 12:00:00,23.48,23.52,23.46,23.46,26032.31597845601,9.8447,9.8615,9.8364,9.8364,26032.316
2008-01-31 12:05:00,23.46,23.47,23.41,23.43,26570.915619389583,9.8364,9.8405,9.8154,9.8238,26570.9156
2008-01-31 12:10:00,23.42,23.44,23.38,23.39,37163.37522441651,9.8196,9.828,9.8028,9.807,37163.3752
2008-01-31 12:15:00,23.41,23.42,23.37,23.39,23518.85098743267,9.8154,9.8196,9.7986,9.807,23518.851
2008-01-31 12:20:00,23.38,23.42,23.38,23.39,22262.118491921003,9.8028,9.8196,9.8028,9.807,22262.1185
2008-01-31 12:25:00,23.38,23.39,23.33,23.38,17773.788150807897,9.8028,9.807,9.7818,9.8028,17773.7882
2008-01-31 12:30:00,23.38,23.42,23.38,23.41,52603.2315978456,9.8028,9.8196,9.8028,9.8154,52603.2316
2008-01-31 12:35:00,23.4,23.43,23.39,23.42,26750.44883303411,9.8112,9.8238,9.807,9.8196,26750.4488
2008-01-31 12:40:00,23.41,23.43,23.38,23.43,11669.658886894074,9.8154,9.8238,9.8028,9.8238,11669.6589
2008-01-31 12:45:00,23.42,23.42,23.39,23.41,16876.122082585276,9.8196,9.8196,9.807,9.8154,16876.1221
2008-01-31 12:50:00,23.41,23.42,23.33,23.33,19928.186714542186,9.8154,9.8196,9.7818,9.7818,19928.1867
2008-01-31 12:55:00,23.34,23.39,23.32,23.39,5385.996409335727,9.786,9.807,9.7777,9.807,5385.9964
2008-01-31 13:00:00,23.39,23.39,23.35,23.35,15080.789946140034,9.807,9.807,9.7902,9.7902,15080.7899
2008-01-31 13:05:00,23.34,23.35,23.32,23.33,7540.394973070017,9.786,9.7902,9.7777,9.7818,7540.395
2008-01-31 13:10:00,23.34,23.4,23.28,23.29,274685.81687612203,9.786,9.8112,9.7609,9.7651,274685.8169
2008-01-31 13:15:00,23.3,23.34,23.29,23.34,21543.985637342907,9.7693,9.786,9.7651,9.786,21543.9856
2008-01-31 13:20:00,23.33,23.34,23.3,23.33,11849.192100538598,9.7818,9.786,9.7693,9.7818,11849.1921
2008-01-31 13:25:00,23.34,23.38,23.32,23.37,9694.793536804307,9.786,9.8028,9.7777,9.7986,9694.7935
2008-01-31 13:30:00,23.38,23.41,23.38,23.39,7360.861759425493,9.8028,9.8154,9.8028,9.807,7360.8618
2008-01-31 13:35:00,23.4,23.44,23.38,23.38,159605.02692998204,9.8112,9.828,9.8028,9.8028,159605.0269
2008-01-31 13:40:00,23.37,23.38,23.35,23.37,40754.03949730699,9.7986,9.8028,9.7902,9.7986,40754.0395
2008-01-31 13:45:00,23.38,23.43,23.37,23.43,128366.2477558348,9.8028,9.8238,9.7986,9.8238,128366.2478
2008-01-31 13:50:00,23.42,23.44,23.4,23.41,25314.183123877912,9.8196,9.828,9.8112,9.8154,25314.1831
2008-01-31 13:55:00,23.4,23.41,23.36,23.38,13285.457809694792,9.8112,9.8154,9.7944,9.8028,13285.4578
2008-01-31 14:00:00,23.37,23.47,23.37,23.45,47935.36804308796,9.7986,9.8405,9.7986,9.8322,47935.368
2008-01-31 14:05:00,23.44,23.48,23.43,23.48,46678.6355475763,9.828,9.8447,9.8238,9.8447,46678.6355
2008-01-31 14:10:00,23.48,23.57,23.48,23.53,22441.651705565528,9.8447,9.8825,9.8447,9.8657,22441.6517
2008-01-31 14:15:00,23.53,23.58,23.52,23.57,23518.85098743267,9.8657,9.8867,9.8615,9.8825,23518.851
2008-01-31 14:20:00,23.59,23.62,23.56,23.59,22800.71813285457,9.8909,9.9034,9.8783,9.8909,22800.7181
2008-01-31 14:25:00,23.58,23.61,23.56,23.59,31238.779174147214,9.8867,9.8992,9.8783,9.8909,31238.7792
2008-01-31 14:30:00,23.59,23.6,23.54,23.57,70377.01974865349,9.8909,9.8951,9.8699,9.8825,70377.0197
2008-01-31 14:35:00,23.58,23.6,23.51,23.53,20466.78635547576,9.8867,9.8951,9.8573,9.8657,20466.7864
2008-01-31 14:40:00,23.52,23.54,23.52,23.53,38061.04129263913,9.8615,9.8699,9.8615,9.8657,38061.0413
2008-01-31 14:45:00,23.53,23.62,23.53,23.62,83123.8779174147,9.8657,9.9034,9.8657,9.9034,83123.8779
2008-01-31 14:50:00,23.62,23.66,23.54,23.58,38240.57450628366,9.9034,9.9202,9.8699,9.8867,38240.5745
2008-01-31 14:55:00,23.57,23.63,23.56,23.63,25852.782764811487,9.8825,9.9076,9.8783,9.9076,25852.7828
2008-01-31 15:00:00,23.62,23.66,23.6,23.64,52064.63195691202,9.9034,9.9202,9.8951,9.9118,52064.632
2008-01-31 15:05:00,23.63,23.7,23.62,23.68,23698.384201077195,9.9076,9.937,9.9034,9.9286,23698.3842
2008-01-31 15:10:00,23.68,23.72,23.68,23.72,26032.31597845601,9.9286,9.9454,9.9286,9.9454,26032.316
2008-01-31 15:15:00,23.71,23.72,23.68,23.7,21005.38599640933,9.9412,9.9454,9.9286,9.937,21005.386
2008-01-31 15:20:00,23.69,23.76,23.69,23.72,30879.712746858164,9.9328,9.9621,9.9328,9.9454,30879.7127
2008-01-31 15:25:00,23.72,23.75,23.68,23.74,30520.64631956912,9.9454,9.9579,9.9286,9.9538,30520.6463
2008-01-31 15:30:00,23.75,23.79,23.71,23.71,26570.915619389583,9.9579,9.9747,9.9412,9.9412,26570.9156
2008-01-31 15:35:00,23.7,23.74,23.69,23.74,21543.985637342907,9.937,9.9538,9.9328,9.9538,21543.9856
2008-01-31 15:40:00,23.75,23.77,23.74,23.74,39497.30700179533,9.9579,9.9663,9.9538,9.9538,39497.307
2008-01-31 15:45:00,23.74,23.78,23.72,23.74,46678.6355475763,9.9538,9.9705,9.9454,9.9538,46678.6355
2008-01-31 15:50:00,23.74,23.76,23.52,23.59,120287.2531418312,9.9538,9.9621,9.8615,9.8909,120287.2531
2008-01-31 15:55:00,23.59,23.67,23.51,23.59,109694.7935368043,9.8909,9.9244,9.8573,9.8909,109694.7935
2008-02-01 09:30:00,23.58,23.67,23.54,23.67,30879.712746858164,9.8867,9.9244,9.8699,9.9244,30879.7127
2008-02-01 09:35:00,23.65,23.74,23.61,23.62,92818.67145421902,9.916,9.9538,9.8992,9.9034,92818.6715
2008-02-01 09:40:00,23.63,23.64,23.6,23.62,12208.258527827646,9.9076,9.9118,9.8951,9.9034,12208.2585
2008-02-01 09:45:00,23.64,23.67,23.63,23.64,36445.242369838415,9.9118,9.9244,9.9076,9.9118,36445.2424
2008-02-01 09:50:00,23.63,23.64,23.51,23.52,126570.91561938956,9.9076,9.9118,9.8573,9.8615,126570.9156
2008-02-01 09:55:00,23.53,23.56,23.44,23.53,31777.378815080785,9.8657,9.8783,9.828,9.8657,31777.3788
2008-02-01 10:00:00,23.54,23.65,23.54,23.64,51705.565529622974,9.8699,9.916,9.8699,9.9118,51705.5655
2008-02-01 10:05:00,23.64,23.69,23.61,23.63,32495.51166965888,9.9118,9.9328,9.8992,9.9076,32495.5117
2008-02-01 10:10:00,23.63,23.64,23.58,23.61,17953.321364452422,9.9076,9.9118,9.8867,9.8992,17953.3214
2008-02-01 10:15:00,23.58,23.68,23.56,23.66,47396.76840215439,9.8867,9.9286,9.8783,9.9202,47396.7684
2008-02-01 10:20:00,23.66,23.68,23.6,23.62,40035.9066427289,9.9202,9.9286,9.8951,9.9034,40035.9066
2008-02-01 10:25:00,23.62,23.64,23.6,23.63,85816.87612208257,9.9034,9.9118,9.8951,9.9076,85816.8761
2008-02-01 10:30:00,23.63,23.64,23.55,23.59,63913.82405745062,9.9076,9.9118,9.8741,9.8909,63913.8241
2008-02-01 10:35:00,23.59,23.64,23.56,23.63,30341.1131059246,9.8909,9.9118,9.8783,9.9076,30341.1131
2008-02-01 10:40:00,23.63,23.63,23.53,23.54,22800.71813285457,9.9076,9.9076,9.8657,9.8699,22800.7181
2008-02-01 10:45:00,23.53,23.56,23.48,23.5,26570.915619389583,9.8657,9.8783,9.8447,9.8531,26570.9156
2008-02-01 10:50:00,23.5,23.6,23.5,23.58,18491.921005386,9.8531,9.8951,9.8531,9.8867,18491.921
2008-02-01 10:55:00,23.59,23.59,23.52,23.53,28545.78096947935,9.8909,9.8909,9.8615,9.8657,28545.781
2008-02-01 11:00:00,23.53,23.6,23.52,23.59,10951.526032315976,9.8657,9.8951,9.8615,9.8909,10951.526
2008-02-01 11:05:00,23.59,23.59,23.52,23.55,13105.924596050269,9.8909,9.8909,9.8615,9.8741,13105.9246
2008-02-01 11:10:00,23.54,23.62,23.54,23.62,22441.651705565528,9.8699,9.9034,9.8699,9.9034,22441.6517
2008-02-01 11:15:00,23.61,23.63,23.59,23.6,67863.55475763015,9.8992,9.9076,9.8909,9.8951,67863.5548
2008-02-01 11:20:00,23.61,23.63,23.56,23.57,133393.1777378815,9.8992,9.9076,9.8783,9.8825,133393.1777
2008-02-01 11:25:00,23.57,23.69,23.56,23.68,27289.04847396768,9.8825,9.9328,9.8783,9.9286,27289.0485
2008-02-01 11:30:00,23.68,23.73,23.66,23.73,25673.24955116696,9.9286,9.9496,9.9202,9.9496,25673.2496
2008-02-01 11:35:00,23.72,23.77,23.72,23.73,63375.22441651705,9.9454,9.9663,9.9454,9.9496,63375.2244
2008-02-01 11:40:00,23.73,23.73,23.68,23.7,17055.6552962298,9.9496,9.9496,9.9286,9.937,17055.6553
2008-02-01 11:45:00,23.71,23.77,23.7,23.76,15619.389587073609,9.9412,9.9663,9.937,9.9621,15619.3896
2008-02-01 11:50:00,23.77,23.83,23.75,23.78,77378.81508078994,9.9663,9.9915,9.9579,9.9705,77378.8151
2008-02-01 11:55:00,23.78,23.8,23.76,23.78,32315.97845601436,9.9705,9.9789,9.9621,9.9705,32315.9785
2008-02-01 12:00:00,23.77,23.81,23.77,23.8,36086.175942549366,9.9663,9.9831,9.9663,9.9789,36086.1759
2008-02-01 12:05:00,23.8,23.8,23.77,23.78,32136.445242369835,9.9789,9.9789,9.9663,9.9705,32136.4452
2008-02-01 12:10:00,23.79,23.81,23.77,23.81,50269.29982046678,9.9747,9.9831,9.9663,9.9831,50269.2998
2008-02-01 12:15:00,23.81,23.85,23.8,23.82,19389.58707360861,9.9831,9.9999,9.9789,9.9873,19389.5871
2008-02-01 12:20:00,23.82,23.82,23.8,23.81,23877.91741472172,9.9873,9.9873,9.9789,9.9831,23877.9174
2008-02-01 12:25:00,23.82,23.83,23.81,23.82,27648.11490125673,9.9873,9.9915,9.9831,9.9873,27648.1149
2008-02-01 12:30:00,23.82,23.83,23.79,23.83,13824.057450628365,9.9873,9.9915,9.9747,9.9915,13824.0575
2008-02-01 12:35:00,23.84,23.86,23.83,23.86,15619.389587073609,9.9957,10.0041,9.9915,10.0041,15619.3896
2008-02-01 12:40:00,23.86,23.9,23.86,23.88,28007.181328545776,10.0041,10.0208,10.0041,10.0125,28007.1813
2008-02-01 12:45:00,23.89,23.89,23.86,23.88,20287.25314183124,10.0166,10.0166,10.0041,10.0125,20287.2531
2008-02-01 12:50:00,23.89,23.89,23.86,23.86,17953.321364452422,10.0166,10.0166,10.0041,10.0041,17953.3214
2008-02-01 12:55:00,23.87,23.9,23.86,23.87,27109.515260323155,10.0083,10.0208,10.0041,10.0083,27109.5153
2008-02-01 13:00:00,23.85,23.9,23.85,23.88,36624.77558348294,9.9999,10.0208,9.9999,10.0125,36624.7756
2008-02-01 13:05:00,23.89,23.9,23.86,23.87,69838.42010771991,10.0166,10.0208,10.0041,10.0083,69838.4201
2008-02-01 13:10:00,23.86,23.87,23.85,23.87,15798.92280071813,10.0041,10.0083,9.9999,10.0083,15798.9228
2008-02-01 13:15:00,23.86,23.87,23.83,23.83,69479.35368043087,10.0041,10.0083,9.9915,9.9915,69479.3537
2008-02-01 13:20:00,23.85,23.91,23.85,23.9,33213.64452423698,9.9999,10.025,9.9999,10.0208,33213.6445
2008-02-01 13:25:00,23.9,23.96,23.89,23.96,27468.581687612204,10.0208,10.046,10.0166,10.046,27468.5817
2008-02-01 13:30:00,23.96,24.03,23.95,24.01,33213.64452423698,10.046,10.0753,10.0418,10.067,33213.6445
2008-02-01 13:35:00,24.01,24.02,24.0,24.02,37881.50807899461,10.067,10.0712,10.0628,10.0712,37881.5081
2008-02-01 13:40:00,24.01,24.02,24.01,24.01,14542.19030520646,10.067,10.0712,10.067,10.067,14542.1903
2008-02-01 13:45:00,24.02,24.11,24.01,24.08,63016.157989228,10.0712,10.1089,10.067,10.0963,63016.158
2008-02-01 13:50:00,24.08,24.15,24.06,24.15,81867.14542190304,10.0963,10.1257,10.0879,10.1257,81867.1454
2008-02-01 13:55:00,24.15,24.16,24.06,24.09,76840.21543985636,10.1257,10.1299,10.0879,10.1005,76840.2154
2008-02-01 14:00:00,24.09,24.11,24.09,24.1,77558.34829443446,10.1005,10.1089,10.1005,10.1047,77558.3483
2008-02-01 14:05:00,24.1,24.12,24.09,24.11,51166.9658886894,10.1047,10.1131,10.1005,10.1089,51166.9659
2008-02-01 14:10:00,24.11,24.14,24.09,24.12,48294.43447037701,10.1089,10.1215,10.1005,10.1131,48294.4345
2008-02-01 14:15:00,24.12,24.15,24.12,24.12,24775.58348294434,10.1131,10.1257,10.1131,10.1131,24775.5835
2008-02-01 14:20:00,24.13,24.2,24.13,24.18,36086.175942549366,10.1173,10.1466,10.1173,10.1382,36086.1759
2008-02-01 14:25:00,24.18,24.29,24.18,24.26,66965.88868940753,10.1382,10.1844,10.1382,10.1718,66965.8887
2008-02-01 14:30:00,24.26,24.36,24.22,24.31,55834.82944344703,10.1718,10.2137,10.155,10.1927,55834.8294
2008-02-01 14:35:00,24.31,24.37,24.31,24.35,164272.89048473965,10.1927,10.2179,10.1927,10.2095,164272.8905
2008-02-01 14:40:00,24.35,24.36,24.34,24.35,37881.50807899461,10.2095,10.2137,10.2053,10.2095,37881.5081
2008-02-01 14:45:00,24.36,24.36,24.28,24.29,20107.71992818671,10.2137,10.2137,10.1802,10.1844,20107.7199
2008-02-01 14:50:00,24.3,24.34,24.29,24.33,19030.520646319565,10.1886,10.2053,10.1844,10.2011,19030.5206
2008-02-01 14:55:00,24.32,24.34,24.3,24.34,24236.98384201077,10.1969,10.2053,10.1886,10.2053,24236.9838
2008-02-01 15:00:00,24.32,24.37,24.29,24.36,78096.94793536804,10.1969,10.2179,10.1844,10.2137,78096.9479
2008-02-01 15:05:00,24.36,24.41,24.35,24.39,45242.3698384201,10.2137,10.2347,10.2095,10.2263,45242.3698
2008-02-01 15:10:00,24.4,24.41,24.32,24.33,28366.247755834826,10.2305,10.2347,10.1969,10.2011,28366.2478
2008-02-01 15:15:00,24.33,24.33,24.26,24.29,66247.75583482944,10.2011,10.2011,10.1718,10.1844,66247.7558
2008-02-01 15:20:00,24.29,24.31,24.27,24.31,74865.3500897666,10.1844,10.1927,10.176,10.1927,74865.3501
2008-02-01 15:25:00,24.32,24.39,24.31,24.35,52603.2315978456,10.1969,10.2263,10.1927,10.2095,52603.2316
2008-02-01 15:30:00,24.35,24.39,24.33,24.38,74865.3500897666,10.2095,10.2263,10.2011,10.2221,74865.3501
2008-02-01 15:35:00,24.38,24.39,24.32,24.33,48833.03411131058,10.2221,10.2263,10.1969,10.2011,48833.0341
2008-02-01 15:40:00,24.33,24.35,24.31,24.31,57450.62836624775,10.2011,10.2095,10.1927,10.1927,57450.6284
2008-02-01 15:45:00,24.3,24.31,24.27,24.27,260323.1597845601,10.1886,10.1927,10.176,10.176,260323.1598
2008-02-01 15:50:00,24.27,24.29,24.23,24.24,169299.82046678633,10.176,10.1844,10.1592,10.1634,169299.8205
2008-02-01 15:55:00,24.24,24.25,24.16,24.22,290484.7396768402,10.1634,10.1676,10.1299,10.155,290484.7397
2008-02-04 09:30:00,24.22,24.25,23.94,24.01,29802.51346499101,10.155,10.1676,10.0376,10.067,29802.5135
2008-02-04 09:35:00,24.05,24.14,24.02,24.02,16876.122082585276,10.0837,10.1215,10.0712,10.0712,16876.1221
2008-02-04 09:40:00,24.01,24.1,24.01,24.09,135188.50987432673,10.067,10.1047,10.067,10.1005,135188.5099
2008-02-04 09:45:00,24.07,24.13,24.04,24.13,95152.60323159784,10.0921,10.1173,10.0795,10.1173,95152.6032
2008-02-04 09:50:00,24.13,24.14,24.1,24.14,52423.69838420107,10.1173,10.1215,10.1047,10.1215,52423.6984
2008-02-04 09:55:00,24.13,24.15,24.12,24.12,18491.921005386,10.1173,10.1257,10.1131,10.1131,18491.921
2008-02-04 10:00:00,24.13,24.18,24.11,24.18,114003.59066427288,10.1173,10.1382,10.1089,10.1382,114003.5907
2008-02-04 10:05:00,24.17,24.22,24.11,24.13,60861.75942549371,10.134,10.155,10.1089,10.1173,60861.7594
2008-02-04 10:10:00,24.13,24.17,24.13,24.16,19928.186714542186,10.1173,10.134,10.1173,10.1299,19928.1867
2008-02-04 10:15:00,24.16,24.16,24.1,24.12,25134.64991023339,10.1299,10.1299,10.1047,10.1131,25134.6499
2008-02-04 10:20:00,24.11,24.18,24.08,24.15,85457.80969479353,10.1089,10.1382,10.0963,10.1257,85457.8097
2008-02-04 10:25:00,24.15,24.16,24.09,24.12,36624.77558348294,10.1257,10.1299,10.1005,10.1131,36624.7756
2008-02-04 10:30:00,24.12,24.13,24.03,24.03,46678.6355475763,10.1131,10.1173,10.0753,10.0753,46678.6355
2008-02-04 10:35:00,24.05,24.08,23.99,24.02,62298.0251346499,10.0837,10.0963,10.0586,10.0712,62298.0251
2008-02-04 10:40:00,24.02,24.07,24.02,24.07,43087.97127468581,10.0712,10.0921,10.0712,10.0921,43087.9713
2008-02-04 10:45:00,24.07,24.11,24.03,24.03,42908.438061041285,10.0921,10.1089,10.0753,10.0753,42908.4381
2008-02-04 10:50:00,24.04,24.12,24.04,24.12,59066.427289048464,10.0795,10.1131,10.0795,10.1131,59066.4273
2008-02-04 10:55:00,24.12,24.17,24.11,24.12,32675.04488330341,10.1131,10.134,10.1089,10.1131,32675.0449
2008-02-04 11:00:00,24.11,24.16,24.11,24.13,29263.913824057447,10.1089,10.1299,10.1089,10.1173,29263.9138
2008-02-04 11:05:00,24.13,24.17,24.11,24.15,36445.242369838415,10.1173,10.134,10.1089,10.1257,36445.2424
2008-02-04 11:10:00,24.16,24.16,24.11,24.13,49730.7001795332,10.1299,10.1299,10.1089,10.1173,49730.7002
2008-02-04 11:15:00,24.14,24.15,24.1,24.1,20825.852782764807,10.1215,10.1257,10.1047,10.1047,20825.8528
2008-02-04 11:20:00,24.11,24.11,24.06,24.08,58527.82764811489,10.1089,10.1089,10.0879,10.0963,58527.8276
2008-02-04 11:25:00,24.09,24.11,24.08,24.1,28007.181328545776,10.1005,10.1089,10.0963,10.1047,28007.1813
2008-02-04 11:30:00,24.1,24.15,24.1,24.15,46499.10233393177,10.1047,10.1257,10.1047,10.1257,46499.1023
2008-02-04 11:35:00,24.15,24.16,24.13,24.14,106463.19569120284,10.1257,10.1299,10.1173,10.1215,106463.1957
2008-02-04 11:40:00,24.14,24.15,24.07,24.09,29263.913824057447,10.1215,10.1257,10.0921,10.1005,29263.9138
2008-02-04 11:45:00,24.09,24.11,24.09,24.1,23698.384201077195,10.1005,10.1089,10.1005,10.1047,23698.3842
2008-02-04 11:50:00,24.11,24.11,24.08,24.11,36445.242369838415,10.1089,10.1089,10.0963,10.1089,36445.2424
2008-02-04 11:55:00,24.11,24.11,24.08,24.1,41292.63913824057,10.1089,10.1089,10.0963,10.1047,41292.6391
2008-02-04 12:00:00,24.09,24.12,24.08,24.12,39497.30700179533,10.1005,10.1131,10.0963,10.1131,39497.307
2008-02-04 12:05:00,24.12,24.13,24.12,24.12,9335.72710951526,10.1131,10.1173,10.1131,10.1131,9335.7271
2008-02-04 12:10:00,24.12,24.14,24.07,24.08,60861.75942549371,10.1131,10.1215,10.0921,10.0963,60861.7594
2008-02-04 12:15:00,24.09,24.09,24.08,24.08,15260.323159784555,10.1005,10.1005,10.0963,10.0963,15260.3232
2008-02-04 12:20:00,24.08,24.08,24.02,24.05,21543.985637342907,10.0963,10.0963,10.0712,10.0837,21543.9856
2008-02-04 12:25:00,24.04,24.07,24.02,24.03,49012.56732495511,10.0795,10.0921,10.0712,10.0753,49012.5673
2008-02-04 12:30:00,24.03,24.06,24.02,24.04,27648.11490125673,10.0753,10.0879,10.0712,10.0795,27648.1149
2008-02-04 12:35:00,24.04,24.04,24.01,24.02,14183.123877917413,10.0795,10.0795,10.067,10.0712,14183.1239
2008-02-04 12:40:00,24.02,24.05,24.02,24.05,52603.2315978456,10.0712,10.0837,10.0712,10.0837,52603.2316
2008-02-04 12:45:00,24.05,24.06,24.03,24.03,19210.05385996409,10.0837,10.0879,10.0753,10.0753,19210.0539
2008-02-04 12:50:00,24.04,24.06,24.03,24.05,60502.69299820466,10.0795,10.0879,10.0753,10.0837,60502.693
2008-02-04 12:55:00,24.05,24.1,24.05,24.08,19030.520646319565,10.0837,10.1047,10.0837,10.0963,19030.5206
2008-02-04 13:00:00,24.06,24.1,24.06,24.1,28366.247755834826,10.0879,10.1047,10.0879,10.1047,28366.2478
2008-02-04 13:05:00,24.1,24.11,24.07,24.09,50089.76660682225,10.1047,10.1089,10.0921,10.1005,50089.7666
2008-02-04 13:10:00,24.09,24.11,24.08,24.11,19569.12028725314,10.1005,10.1089,10.0963,10.1089,19569.1203
2008-02-04 13:15:00,24.11,24.12,24.08,24.09,31777.378815080785,10.1089,10.1131,10.0963,10.1005,31777.3788
2008-02-04 13:20:00,24.1,24.11,24.08,24.11,19928.186714542186,10.1047,10.1089,10.0963,10.1089,19928.1867
2008-02-04 13:25:00,24.11,24.11,24.08,24.1,28904.8473967684,10.1089,10.1089,10.0963,10.1047,28904.8474
2008-02-04 13:30:00,24.09,24.1,24.07,24.08,26391.38240574506,10.1005,10.1047,10.0921,10.0963,26391.3824
2008-02-04 13:35:00,24.08,24.11,24.07,24.09,10412.926391382403,10.0963,10.1089,10.0921,10.1005,10412.9264
2008-02-04 13:40:00,24.11,24.12,24.1,24.11,7360.861759425493,10.1089,10.1131,10.1047,10.1089,7360.8618
2008-02-04 13:45:00,24.1,24.12,24.1,24.11,32854.57809694793,10.1047,10.1131,10.1047,10.1089,32854.5781
2008-02-04 13:50:00,24.12,24.15,24.11,24.15,22800.71813285457,10.1131,10.1257,10.1089,10.1257,22800.7181
2008-02-04 13:55:00,24.16,24.17,24.15,24.16,12567.324955116695,10.1299,10.134,10.1257,10.1299,12567.325
2008-02-04 14:00:00,24.16,24.16,24.09,24.11,20466.78635547576,10.1299,10.1299,10.1005,10.1089,20466.7864
2008-02-04 14:05:00,24.11,24.12,24.1,24.11,20466.78635547576,10.1089,10.1131,10.1047,10.1089,20466.7864
2008-02-04 14:10:00,24.11,24.13,24.11,24.12,15619.389587073609,10.1089,10.1173,10.1089,10.1131,15619.3896
2008-02-04 14:15:00,24.12,24.13,24.11,24.13,24057.450628366245,10.1131,10.1173,10.1089,10.1173,24057.4506
2008-02-04 14:20:00,24.12,24.14,24.11,24.14,21184.919210053857,10.1131,10.1215,10.1089,10.1215,21184.9192
2008-02-04 14:25:00,24.15,24.18,24.13,24.15,37163.37522441651,10.1257,10.1382,10.1173,10.1257,37163.3752
2008-02-04 14:30:00,24.14,24.15,24.08,24.09,41472.17235188509,10.1215,10.1257,10.0963,10.1005,41472.1724
2008-02-04 14:35:00,24.09,24.1,24.04,24.06,38599.64093357271,10.1005,10.1047,10.0795,10.0879,38599.6409
2008-02-04 14:40:00,24.06,24.1,24.04,24.1,81508.07899461398,10.0879,10.1047,10.0795,10.1047,81508.079
2008-02-04 14:45:00,24.1,24.18,24.09,24.18,40754.03949730699,10.1047,10.1382,10.1005,10.1382,40754.0395
2008-02-04 14:50:00,24.17,24.19,24.11,24.12,42908.438061041285,10.134,10.1424,10.1089,10.1131,42908.4381
2008-02-04 14:55:00,24.12,24.21,24.09,24.15,60502.69299820466,10.1131,10.1508,10.1005,10.1257,60502.693
2008-02-04 15:00:00,24.16,24.17,24.12,24.17,25314.183123877912,10.1299,10.134,10.1131,10.134,25314.1831
2008-02-04 15:05:00,24.18,24.18,24.11,24.15,24416.51705565529,10.1382,10.1382,10.1089,10.1257,24416.5171
2008-02-04 15:10:00,24.15,24.17,24.14,24.17,16876.122082585276,10.1257,10.134,10.1215,10.134,16876.1221
2008-02-04 15:15:00,24.17,24.21,24.15,24.18,27827.64811490125,10.134,10.1508,10.1257,10.1382,27827.6481
2008-02-04 15:20:00,24.18,24.25,24.16,24.25,82764.81149012566,10.1382,10.1676,10.1299,10.1676,82764.8115
2008-02-04 15:25:00,24.25,24.25,24.22,24.25,23518.85098743267,10.1676,10.1676,10.155,10.1676,23518.851
2008-02-04 15:30:00,24.25,24.26,24.19,24.21,50807.89946140035,10.1676,10.1718,10.1424,10.1508,50807.8995
2008-02-04 15:35:00,24.22,24.22,24.16,24.2,50628.36624775583,10.155,10.155,10.1299,10.1466,50628.3662
2008-02-04 15:40:00,24.2,24.24,24.18,24.23,44344.70377019748,10.1466,10.1634,10.1382,10.1592,44344.7038
2008-02-04 15:45:00,24.24,24.26,24.21,24.22,73967.68402154397,10.1634,10.1718,10.1508,10.155,73967.684
2008-02-04 15:50:00,24.22,24.25,24.22,24.23,85816.87612208257,10.155,10.1676,10.155,10.1592,85816.8761
2008-02-04 15:55:00,24.23,24.23,24.15,24.22,84021.54398563733,10.1592,10.1592,10.1257,10.155,84021.544
2008-02-05 09:30:00,23.85,24.01,23.29,24.0,19030.520646319565,9.9999,10.067,9.7651,10.0628,19030.5206
2008-02-05 09:35:00,23.98,24.0,23.83,23.89,55296.22980251346,10.0544,10.0628,9.9915,10.0166,55296.2298
2008-02-05 09:40:00,23.86,23.96,23.79,23.79,28725.314183123875,10.0041,10.046,9.9747,9.9747,28725.3142
2008-02-05 09:45:00,23.82,23.9,23.73,23.73,29084.38061041292,9.9873,10.0208,9.9496,9.9496,29084.3806
2008-02-05 09:50:00,23.73,23.83,23.72,23.8,31956.91202872531,9.9496,9.9915,9.9454,9.9789,31956.912
2008-02-05 09:55:00,23.8,23.93,23.8,23.91,40394.97307001795,9.9789,10.0334,9.9789,10.025,40394.9731
2008-02-05 10:00:00,23.9,23.9,23.8,23.84,24236.98384201077,10.0208,10.0208,9.9789,9.9957,24236.9838
2008-02-05 10:05:00,23.83,23.84,23.75,23.79,20107.71992818671,9.9915,9.9957,9.9579,9.9747,20107.7199
2008-02-05 10:10:00,23.78,23.88,23.75,23.83,31059.24596050269,9.9705,10.0125,9.9579,9.9915,31059.246
2008-02-05 10:15:00,23.83,23.88,23.76,23.86,22082.58527827648,9.9915,10.0125,9.9621,10.0041,22082.5853
2008-02-05 10:20:00,23.85,23.87,23.83,23.87,27827.64811490125,9.9999,10.0083,9.9915,10.0083,27827.6481
2008-02-05 10:25:00,23.87,23.93,23.84,23.92,26032.31597845601,10.0083,10.0334,9.9957,10.0292,26032.316
2008-02-05 10:30:00,23.91,23.92,23.83,23.84,21903.05206463196,10.025,10.0292,9.9915,9.9957,21903.0521
2008-02-05 10:35:00,23.85,23.89,23.81,23.88,25493.71633752244,9.9999,10.0166,9.9831,10.0125,25493.7163
2008-02-05 10:40:00,23.88,23.89,23.85,23.86,14003.590664272888,10.0125,10.0166,9.9999,10.0041,14003.5907
2008-02-05 10:45:00,23.86,23.88,23.85,23.87,25673.24955116696,10.0041,10.0125,9.9999,10.0083,25673.2496
2008-02-05 10:50:00,23.86,23.89,23.8,23.86,42010.77199281866,10.0041,10.0166,9.9789,10.0041,42010.772
2008-02-05 10:55:00,23.87,23.92,23.83,23.9,82046.67863554756,10.0083,10.0292,9.9915,10.0208,82046.6786
2008-02-05 11:00:00,23.89,23.89,23.84,23.85,38779.17414721723,10.0166,10.0166,9.9957,9.9999,38779.1741
2008-02-05 11:05:00,23.86,23.86,23.78,23.84,34111.3105924596,10.0041,10.0041,9.9705,9.9957,34111.3106
2008-02-05 11:10:00,23.82,23.82,23.8,23.81,6642.728904847396,9.9873,9.9873,9.9789,9.9831,6642.7289
2008-02-05 11:15:00,23.81,23.82,23.78,23.82,18312.38779174147,9.9831,9.9873,9.9705,9.9873,18312.3878
2008-02-05 11:20:00,23.81,23.87,23.81,23.84,25314.183123877912,9.9831,10.0083,9.9831,9.9957,25314.1831
2008-02-05 11:25:00,23.85,23.85,23.82,23.84,10951.526032315976,9.9999,9.9999,9.9873,9.9957,10951.526
2008-02-05 11:30:00,23.84,23.86,23.82,23.84,15260.323159784555,9.9957,10.0041,9.9873,9.9957,15260.3232
2008-02-05 11:35:00,23.83,23.86,23.82,23.83,12746.85816876122,9.9915,10.0041,9.9873,9.9915,12746.8582
2008-02-05 11:40:00,23.83,23.85,23.82,23.83,8258.527827648113,9.9915,9.9999,9.9873,9.9915,8258.5278
2008-02-05 11:45:00,23.84,23.87,23.82,23.85,20107.71992818671,9.9957,10.0083,9.9873,9.9999,20107.7199
2008-02-05 11:50:00,23.85,23.85,23.81,23.85,15619.389587073609,9.9999,9.9999,9.9831,9.9999,15619.3896
2008-02-05 11:55:00,23.85,23.87,23.81,23.81,17773.788150807897,9.9999,10.0083,9.9831,9.9831,17773.7882
2008-02-05 12:00:00,23.82,23.83,23.78,23.8,8078.994614003589,9.9873,9.9915,9.9705,9.9789,8078.9946
2008-02-05 12:05:00,23.8,23.82,23.79,23.8,16157.989228007178,9.9789,9.9873,9.9747,9.9789,16157.9892
2008-02-05 12:10:00,23.8,23.84,23.78,23.82,21903.05206463196,9.9789,9.9957,9.9705,9.9873,21903.0521
2008-02-05 12:15:00,23.82,23.87,23.79,23.86,18312.38779174147,9.9873,10.0083,9.9747,10.0041,18312.3878
2008-02-05 12:20:00,23.86,23.87,23.83,23.85,19928.186714542186,10.0041,10.0083,9.9915,9.9999,19928.1867
2008-02-05 12:25:00,23.86,23.88,23.81,23.81,21005.38599640933,10.0041,10.0125,9.9831,9.9831,21005.386
2008-02-05 12:30:00,23.8,23.81,23.75,23.76,24955.116696588862,9.9789,9.9831,9.9579,9.9621,24955.1167
2008-02-05 12:35:00,23.76,23.77,23.69,23.75,19748.653500897664,9.9621,9.9663,9.9328,9.9579,19748.6535
2008-02-05 12:40:00,23.76,23.76,23.71,23.74,10951.526032315976,9.9621,9.9621,9.9412,9.9538,10951.526
2008-02-05 12:45:00,23.74,23.75,23.68,23.69,19748.653500897664,9.9538,9.9579,9.9286,9.9328,19748.6535
2008-02-05 12:50:00,23.7,23.73,23.69,23.73,11669.658886894074,9.937,9.9496,9.9328,9.9496,11669.6589
2008-02-05 12:55:00,23.73,23.74,23.67,23.68,9335.72710951526,9.9496,9.9538,9.9244,9.9286,9335.7271
2008-02-05 13:00:00,23.68,23.72,23.64,23.67,60323.159784560135,9.9286,9.9454,9.9118,9.9244,60323.1598
2008-02-05 13:05:00,23.67,23.72,23.64,23.64,24596.050269299816,9.9244,9.9454,9.9118,9.9118,24596.0503
2008-02-05 13:10:00,23.64,23.64,23.58,23.59,15978.456014362657,9.9118,9.9118,9.8867,9.8909,15978.456
2008-02-05 13:15:00,23.59,23.6,23.56,23.56,21005.38599640933,9.8909,9.8951,9.8783,9.8783,21005.386
2008-02-05 13:20:00,23.58,23.59,23.54,23.57,35008.97666068222,9.8867,9.8909,9.8699,9.8825,35008.9767
2008-02-05 13:25:00,23.57,23.59,23.57,23.59,22800.71813285457,9.8825,9.8909,9.8825,9.8909,22800.7181
2008-02-05 13:30:00,23.58,23.59,23.52,23.55,23518.85098743267,9.8867,9.8909,9.8615,9.8741,23518.851
2008-02-05 13:35:00,23.56,23.61,23.55,23.61,24596.050269299816,9.8783,9.8992,9.8741,9.8992,24596.0503
2008-02-05 13:40:00,23.61,23.64,23.6,23.62,19569.12028725314,9.8992,9.9118,9.8951,9.9034,19569.1203
2008-02-05 13:45:00,23.61,23.67,23.57,23.6,27648.11490125673,9.8992,9.9244,9.8825,9.8951,27648.1149
2008-02-05 13:50:00,23.6,23.66,23.6,23.66,15260.323159784555,9.8951,9.9202,9.8951,9.9202,15260.3232
2008-02-05 13:55:00,23.65,23.65,23.61,23.64,14542.19030520646,9.916,9.916,9.8992,9.9118,14542.1903
2008-02-05 14:00:00,23.64,23.64,23.59,23.61,19389.58707360861,9.9118,9.9118,9.8909,9.8992,19389.5871
2008-02-05 14:05:00,23.61,23.64,23.59,23.64,19569.12028725314,9.8992,9.9118,9.8909,9.9118,19569.1203
2008-02-05 14:10:00,23.64,23.66,23.64,23.65,9694.793536804307,9.9118,9.9202,9.9118,9.916,9694.7935
2008-02-05 14:15:00,23.63,23.66,23.62,23.66,12926.391382405744,9.9076,9.9202,9.9034,9.9202,12926.3914
2008-02-05 14:20:00,23.66,23.66,23.61,23.65,15260.323159784555,9.9202,9.9202,9.8992,9.916,15260.3232
2008-02-05 14:25:00,23.66,23.67,23.62,23.62,12387.79174147217,9.9202,9.9244,9.9034,9.9034,12387.7917
2008-02-05 14:30:00,23.62,23.63,23.61,23.63,31418.31238779173,9.9034,9.9076,9.8992,9.9076,31418.3124
2008-02-05 14:35:00,23.63,23.67,23.63,23.66,13464.991023339317,9.9076,9.9244,9.9076,9.9202,13464.991
2008-02-05 14:40:00,23.67,23.67,23.64,23.65,15798.92280071813,9.9244,9.9244,9.9118,9.916,15798.9228
2008-02-05 14:45:00,23.64,23.64,23.6,23.62,24775.58348294434,9.9118,9.9118,9.8951,9.9034,24775.5835
2008-02-05 14:50:00,23.62,23.63,23.61,23.62,35727.10951526032,9.9034,9.9076,9.8992,9.9034,35727.1095
2008-02-05 14:55:00,23.64,23.64,23.61,23.62,22980.2513464991,9.9118,9.9118,9.8992,9.9034,22980.2513
2008-02-05 15:00:00,23.62,23.63,23.61,23.63,37163.37522441651,9.9034,9.9076,9.8992,9.9076,37163.3752
2008-02-05 15:05:00,23.63,23.64,23.62,23.63,51885.098743267496,9.9076,9.9118,9.9034,9.9076,51885.0987
2008-02-05 15:10:00,23.63,23.66,23.62,23.66,38061.04129263913,9.9076,9.9202,9.9034,9.9202,38061.0413
2008-02-05 15:15:00,23.65,23.66,23.64,23.65,36624.77558348294,9.916,9.9202,9.9118,9.916,36624.7756
2008-02-05 15:20:00,23.65,23.66,23.63,23.64,37163.37522441651,9.916,9.9202,9.9076,9.9118,37163.3752
2008-02-05 15:25:00,23.64,23.69,23.63,23.67,57091.5619389587,9.9118,9.9328,9.9076,9.9244,57091.5619
2008-02-05 15:30:00,23.67,23.68,23.64,23.67,61220.82585278276,9.9244,9.9286,9.9118,9.9244,61220.8259
2008-02-05 15:35:00,23.67,23.7,23.66,23.67,35008.97666068222,9.9244,9.937,9.9202,9.9244,35008.9767
2008-02-05 15:40:00,23.67,23.68,23.63,23.67,102333.9317773788,9.9244,9.9286,9.9076,9.9244,102333.9318
2008-02-05 15:45:00,23.67,23.7,23.67,23.67,130161.57989228005,9.9244,9.937,9.9244,9.9244,130161.5799
2008-02-05 15:50:00,23.68,23.69,23.67,23.68,93357.2710951526,9.9286,9.9328,9.9244,9.9286,93357.2711
2008-02-05 15:55:00,23.67,23.68,23.59,23.59,92998.20466786354,9.9244,9.9286,9.8909,9.8909,92998.2047
2008-02-06 09:30:00,23.69,23.96,23.69,23.89,74147.2172351885,9.9328,10.046,9.9328,10.0166,74147.2172
2008-02-06 09:35:00,23.9,23.96,23.88,23.9,217414.72172351883,10.0208,10.046,10.0125,10.0208,217414.7217
2008-02-06 09:40:00,23.9,23.95,23.84,23.87,106283.66247755832,10.0208,10.0418,9.9957,10.0083,106283.6625
2008-02-06 09:45:00,23.86,23.99,23.84,23.95,21005.38599640933,10.0041,10.0586,9.9957,10.0418,21005.386
2008-02-06 09:50:00,23.95,23.98,23.92,23.97,19030.520646319565,10.0418,10.0544,10.0292,10.0502,19030.5206
2008-02-06 09:55:00,23.96,24.18,23.92,24.18,49012.56732495511,10.046,10.1382,10.0292,10.1382,49012.5673
2008-02-06 10:00:00,24.19,24.25,24.16,24.23,103590.66427289048,10.1424,10.1676,10.1299,10.1592,103590.6643
2008-02-06 10:05:00,24.21,24.21,24.07,24.11,18132.854578096943,10.1508,10.1508,10.0921,10.1089,18132.8546
2008-02-06 10:10:00,24.13,24.16,24.03,24.06,19389.58707360861,10.1173,10.1299,10.0753,10.0879,19389.5871
2008-02-06 10:15:00,24.06,24.07,23.99,24.0,11131.0592459605,10.0879,10.0921,10.0586,10.0628,11131.0592
2008-02-06 10:20:00,24.01,24.12,24.01,24.07,46678.6355475763,10.067,10.1131,10.067,10.0921,46678.6355
2008-02-06 10:25:00,24.05,24.06,24.02,24.03,32136.445242369835,10.0837,10.0879,10.0712,10.0753,32136.4452
2008-02-06 10:30:00,24.03,24.08,24.03,24.06,18132.854578096943,10.0753,10.0963,10.0753,10.0879,18132.8546
2008-02-06 10:35:00,24.04,24.1,24.02,24.07,20825.852782764807,10.0795,10.1047,10.0712,10.0921,20825.8528
2008-02-06 10:40:00,24.07,24.15,24.07,24.12,12028.725314183122,10.0921,10.1257,10.0921,10.1131,12028.7253
2008-02-06 10:45:00,24.13,24.21,24.12,24.18,43087.97127468581,10.1173,10.1508,10.1131,10.1382,43087.9713
2008-02-06 10:50:00,24.18,24.18,24.06,24.07,15798.92280071813,10.1382,10.1382,10.0879,10.0921,15798.9228
2008-02-06 10:55:00,24.06,24.11,24.06,24.11,37163.37522441651,10.0879,10.1089,10.0879,10.1089,37163.3752
2008-02-06 11:00:00,24.12,24.26,24.1,24.26,28186.7145421903,10.1131,10.1718,10.1047,10.1718,28186.7145
2008-02-06 11:05:00,24.24,24.24,24.15,24.15,13285.457809694792,10.1634,10.1634,10.1257,10.1257,13285.4578
2008-02-06 11:10:00,24.13,24.13,24.07,24.08,53141.83123877917,10.1173,10.1173,10.0921,10.0963,53141.8312
2008-02-06 11:15:00,24.09,24.1,24.06,24.08,59784.56014362656,10.1005,10.1047,10.0879,10.0963,59784.5601
2008-02-06 11:20:00,24.07,24.09,24.05,24.08,19569.12028725314,10.0921,10.1005,10.0837,10.0963,19569.1203
2008-02-06 11:25:00,24.08,24.09,24.05,24.06,67145.42190305206,10.0963,10.1005,10.0837,10.0879,67145.4219
2008-02-06 11:30:00,24.06,24.07,24.05,24.06,10951.526032315976,10.0879,10.0921,10.0837,10.0879,10951.526
2008-02-06 11:35:00,24.04,24.07,24.04,24.05,14003.590664272888,10.0795,10.0921,10.0795,10.0837,14003.5907
2008-02-06 11:40:00,24.07,24.07,24.04,24.07,10233.39317773788,10.0921,10.0921,10.0795,10.0921,10233.3932
2008-02-06 11:45:00,24.07,24.08,24.06,24.06,5745.062836624775,10.0921,10.0963,10.0879,10.0879,5745.0628
2008-02-06 11:50:00,24.06,24.08,24.06,24.07,7001.795332136444,10.0879,10.0963,10.0879,10.0921,7001.7953
2008-02-06 11:55:00,24.07,24.07,24.05,24.05,14183.123877917413,10.0921,10.0921,10.0837,10.0837,14183.1239
2008-02-06 12:00:00,24.06,24.06,24.05,24.05,12387.79174147217,10.0879,10.0879,10.0837,10.0837,12387.7917
2008-02-06 12:05:00,24.05,24.08,24.02,24.02,83482.94434470376,10.0837,10.0963,10.0712,10.0712,83482.9443
2008-02-06 12:10:00,24.02,24.02,23.92,23.92,43447.037701974856,10.0712,10.0712,10.0292,10.0292,43447.0377
2008-02-06 12:15:00,23.93,23.95,23.92,23.93,26211.849192100533,10.0334,10.0418,10.0292,10.0334,26211.8492
2008-02-06 12:20:00,23.95,23.95,23.92,23.92,17594.254937163372,10.0418,10.0418,10.0292,10.0292,17594.2549
2008-02-06 12:25:00,23.92,23.93,23.9,23.92,28366.247755834826,10.0292,10.0334,10.0208,10.0292,28366.2478
2008-02-06 12:30:00,23.92,23.93,23.92,23.92,8078.994614003589,10.0292,10.0334,10.0292,10.0292,8078.9946
2008-02-06 12:35:00,23.92,23.93,23.91,23.91,13464.991023339317,10.0292,10.0334,10.025,10.025,13464.991
2008-02-06 12:40:00,23.92,23.92,23.89,23.9,33213.64452423698,10.0292,10.0292,10.0166,10.0208,33213.6445
2008-02-06 12:45:00,23.9,23.9,23.88,23.89,22621.18491921005,10.0208,10.0208,10.0125,10.0166,22621.1849
2008-02-06 12:50:00,23.9,23.9,23.87,23.87,29802.51346499101,10.0208,10.0208,10.0083,10.0083,29802.5135
2008-02-06 12:55:00,23.87,23.88,23.86,23.87,27289.04847396768,10.0083,10.0125,10.0041,10.0083,27289.0485
2008-02-06 13:00:00,23.87,23.89,23.87,23.88,18132.854578096943,10.0083,10.0166,10.0083,10.0125,18132.8546
2008-02-06 13:05:00,23.88,23.88,23.85,23.86,36983.84201077199,10.0125,10.0125,9.9999,10.0041,36983.842
2008-02-06 13:10:00,23.86,23.86,23.83,23.84,30161.579892280068,10.0041,10.0041,9.9915,9.9957,30161.5799
2008-02-06 13:15:00,23.83,23.85,23.83,23.84,6822.26211849192,9.9915,9.9999,9.9915,9.9957,6822.2621
2008-02-06 13:20:00,23.85,23.85,23.83,23.84,9874.326750448832,9.9999,9.9999,9.9915,9.9957,9874.3268
2008-02-06 13:25:00,23.85,23.85,23.84,23.85,8797.127468581686,9.9999,9.9999,9.9957,9.9999,8797.1275
2008-02-06 13:30:00,23.85,23.87,23.84,23.86,76660.68222621184,9.9999,10.0083,9.9957,10.0041,76660.6822
2008-02-06 13:35:00,23.87,23.87,23.84,23.86,58527.82764811489,10.0083,10.0083,9.9957,10.0041,58527.8276
2008-02-06 13:40:00,23.84,23.87,23.84,23.86,22441.651705565528,9.9957,10.0083,9.9957,10.0041,22441.6517
2008-02-06 13:45:00,23.85,23.87,23.83,23.83,26929.98204667864,9.9999,10.0083,9.9915,9.9915,26929.982
2008-02-06 13:50:00,23.84,23.85,23.8,23.81,42728.90484739676,9.9957,9.9999,9.9789,9.9831,42728.9048
2008-02-06 13:55:00,23.81,23.81,23.78,23.79,39676.84021543985,9.9831,9.9831,9.9705,9.9747,39676.8402
2008-02-06 14:00:00,23.78,23.8,23.77,23.79,30879.712746858164,9.9705,9.9789,9.9663,9.9747,30879.7127
2008-02-06 14:05:00,23.79,23.81,23.76,23.81,29802.51346499101,9.9747,9.9831,9.9621,9.9831,29802.5135
2008-02-06 14:10:00,23.81,23.81,23.71,23.71,45960.5026929982,9.9831,9.9831,9.9412,9.9412,45960.5027
2008-02-06 14:15:00,23.71,23.72,23.61,23.64,84560.1436265709,9.9412,9.9454,9.8992,9.9118,84560.1436
2008-02-06 14:20:00,23.64,23.65,23.59,23.62,82226.21184919208,9.9118,9.916,9.8909,9.9034,82226.2118
2008-02-06 14:25:00,23.62,23.62,23.61,23.62,31597.84560143626,9.9034,9.9034,9.8992,9.9034,31597.8456
2008-02-06 14:30:00,23.62,23.62,23.59,23.61,36624.77558348294,9.9034,9.9034,9.8909,9.8992,36624.7756
2008-02-06 14:35:00,23.61,23.64,23.6,23.62,48294.43447037701,9.8992,9.9118,9.8951,9.9034,48294.4345
2008-02-06 14:40:00,23.62,23.64,23.6,23.62,75044.88330341112,9.9034,9.9118,9.8951,9.9034,75044.8833
2008-02-06 14:45:00,23.62,23.63,23.6,23.62,41113.10592459604,9.9034,9.9076,9.8951,9.9034,41113.1059
2008-02-06 14:50:00,23.62,23.63,23.59,23.6,24955.116696588862,9.9034,9.9076,9.8909,9.8951,24955.1167
2008-02-06 14:55:00,23.61,23.62,23.6,23.62,48833.03411131058,9.8992,9.9034,9.8951,9.9034,48833.0341
2008-02-06 15:00:00,23.62,23.63,23.59,23.62,64991.02333931776,9.9034,9.9076,9.8909,9.9034,64991.0233
2008-02-06 15:05:00,23.62,23.64,23.61,23.64,24416.51705565529,9.9034,9.9118,9.8992,9.9118,24416.5171
2008-02-06 15:10:00,23.64,23.68,23.62,23.66,30520.64631956912,9.9118,9.9286,9.9034,9.9202,30520.6463
2008-02-06 15:15:00,23.66,23.66,23.56,23.61,51885.098743267496,9.9202,9.9202,9.8783,9.8992,51885.0987
2008-02-06 15:20:00,23.61,23.61,23.54,23.58,33213.64452423698,9.8992,9.8992,9.8699,9.8867,33213.6445
2008-02-06 15:25:00,23.58,23.61,23.52,23.54,40754.03949730699,9.8867,9.8992,9.8615,9.8699,40754.0395
2008-02-06 15:30:00,23.54,23.54,23.5,23.5,38240.57450628366,9.8699,9.8699,9.8531,9.8531,38240.5745
2008-02-06 15:35:00,23.49,23.49,23.42,23.44,78276.48114901256,9.8489,9.8489,9.8196,9.828,78276.4811
2008-02-06 15:40:00,23.44,23.44,23.37,23.4,136983.84201077197,9.828,9.828,9.7986,9.8112,136983.842
2008-02-06 15:45:00,23.41,23.41,23.38,23.4,86535.00897666067,9.8154,9.8154,9.8028,9.8112,86535.009
2008-02-06 15:50:00,23.39,23.4,23.37,23.39,67145.42190305206,9.807,9.8112,9.7986,9.807,67145.4219
2008-02-06 15:55:00,23.39,23.42,23.37,23.39,91561.93895870735,9.807,9.8196,9.7986,9.807,91561.939
2008-02-07 09:30:00,23.36,23.39,23.34,23.39,21903.05206463196,9.7944,9.807,9.786,9.807,21903.0521
2008-02-07 09:35:00,23.39,23.39,23.37,23.37,30341.1131059246,9.807,9.807,9.7986,9.7986,30341.1131
2008-02-07 09:40:00,23.37,23.37,23.32,23.34,10951.526032315976,9.7986,9.7986,9.7777,9.786,10951.526
2008-02-07 09:45:00,23.34,23.37,23.27,23.28,22621.18491921005,9.786,9.7986,9.7567,9.7609,22621.1849
2008-02-07 09:50:00,23.27,23.29,23.2,23.22,18312.38779174147,9.7567,9.7651,9.7273,9.7357,18312.3878
2008-02-07 09:55:00,23.22,23.25,23.22,23.24,17773.788150807897,9.7357,9.7483,9.7357,9.7441,17773.7882
2008-02-07 10:00:00,23.23,23.32,23.22,23.29,73967.68402154397,9.7399,9.7777,9.7357,9.7651,73967.684
2008-02-07 10:05:00,23.28,23.38,23.24,23.37,51346.49910233392,9.7609,9.8028,9.7441,9.7986,51346.4991
2008-02-07 10:10:00,23.38,23.5,23.37,23.47,50987.43267504488,9.8028,9.8531,9.7986,9.8405,50987.4327
2008-02-07 10:15:00,23.46,23.49,23.37,23.39,73070.01795332135,9.8364,9.8489,9.7986,9.807,73070.018
2008-02-07 10:20:00,23.39,23.45,23.29,23.3,46499.10233393177,9.807,9.8322,9.7651,9.7693,46499.1023
2008-02-07 10:25:00,23.31,23.33,23.29,23.3,56014.36265709155,9.7735,9.7818,9.7651,9.7693,56014.3627
2008-02-07 10:30:00,23.29,23.32,23.28,23.31,29622.980251346493,9.7651,9.7777,9.7609,9.7735,29622.9803
2008-02-07 10:35:00,23.3,23.32,23.21,23.23,35008.97666068222,9.7693,9.7777,9.7315,9.7399,35008.9767
2008-02-07 10:40:00,23.22,23.22,23.19,23.21,29982.046678635543,9.7357,9.7357,9.7231,9.7315,29982.0467
2008-02-07 10:45:00,23.2,23.21,23.17,23.2,34829.443447037695,9.7273,9.7315,9.7148,9.7273,34829.4434
2008-02-07 10:50:00,23.2,23.21,23.19,23.19,63195.69120287252,9.7273,9.7315,9.7231,9.7231,63195.6912
2008-02-07 10:55:00,23.2,23.21,23.19,23.2,44703.77019748653,9.7273,9.7315,9.7231,9.7273,44703.7702
2008-02-07 11:00:00,23.2,23.24,23.19,23.2,53321.36445242369,9.7273,9.7441,9.7231,9.7273,53321.3645
2008-02-07 11:05:00,23.2,23.2,23.16,23.17,80969.47935368042,9.7273,9.7273,9.7106,9.7148,80969.4794
2008-02-07 11:10:00,23.17,23.18,23.11,23.12,51346.49910233392,9.7148,9.719,9.6896,9.6938,51346.4991
2008-02-07 11:15:00,23.12,23.12,23.07,23.07,35547.576301615794,9.6938,9.6938,9.6728,9.6728,35547.5763
2008-02-07 11:20:00,23.08,23.12,23.07,23.12,41472.17235188509,9.677,9.6938,9.6728,9.6938,41472.1724
2008-02-07 11:25:00,23.12,23.14,23.1,23.12,23159.784560143624,9.6938,9.7022,9.6854,9.6938,23159.7846
2008-02-07 11:30:00,23.12,23.16,23.12,23.16,49012.56732495511,9.6938,9.7106,9.6938,9.7106,49012.5673
2008-02-07 11:35:00,23.17,23.18,23.13,23.15,32854.57809694793,9.7148,9.719,9.698,9.7064,32854.5781
2008-02-07 11:40:00,23.15,23.17,23.14,23.17,11490.12567324955,9.7064,9.7148,9.7022,9.7148,11490.1257
2008-02-07 11:45:00,23.17,23.17,23.14,23.16,16696.58886894075,9.7148,9.7148,9.7022,9.7106,16696.5889
2008-02-07 11:50:00,23.17,23.17,23.14,23.16,17414.721723518847,9.7148,9.7148,9.7022,9.7106,17414.7217
2008-02-07 11:55:00,23.17,23.19,23.17,23.17,28545.78096947935,9.7148,9.7231,9.7148,9.7148,28545.781
2008-02-07 12:00:00,23.17,23.19,23.17,23.17,84201.07719928185,9.7148,9.7231,9.7148,9.7148,84201.0772
2008-02-07 12:05:00,23.17,23.18,23.16,23.17,27827.64811490125,9.7148,9.719,9.7106,9.7148,27827.6481
2008-02-07 12:10:00,23.17,23.18,23.17,23.17,16876.122082585276,9.7148,9.719,9.7148,9.7148,16876.1221
2008-02-07 12:15:00,23.17,23.18,23.12,23.13,40215.43985637342,9.7148,9.719,9.6938,9.698,40215.4399
2008-02-07 12:20:00,23.13,23.17,23.13,23.17,12926.391382405744,9.698,9.7148,9.698,9.7148,12926.3914
2008-02-07 12:25:00,23.17,23.18,23.12,23.15,29084.38061041292,9.7148,9.719,9.6938,9.7064,29084.3806
2008-02-07 12:30:00,23.15,23.25,23.15,23.24,29982.046678635543,9.7064,9.7483,9.7064,9.7441,29982.0467
2008-02-07 12:35:00,23.25,23.26,23.21,23.24,30341.1131059246,9.7483,9.7525,9.7315,9.7441,30341.1131
2008-02-07 12:40:00,23.24,23.24,23.22,23.23,8078.994614003589,9.7441,9.7441,9.7357,9.7399,8078.9946
2008-02-07 12:45:00,23.23,23.23,23.18,23.2,17055.6552962298,9.7399,9.7399,9.719,9.7273,17055.6553
2008-02-07 12:50:00,23.2,23.23,23.19,23.23,18132.854578096943,9.7273,9.7399,9.7231,9.7399,18132.8546
2008-02-07 12:55:00,23.23,23.27,23.23,23.27,16876.122082585276,9.7399,9.7567,9.7399,9.7567,16876.1221
2008-02-07 13:00:00,23.26,23.26,23.23,23.24,32495.51166965888,9.7525,9.7525,9.7399,9.7441,32495.5117
2008-02-07 13:05:00,23.23,23.24,23.22,23.23,12746.85816876122,9.7399,9.7441,9.7357,9.7399,12746.8582
2008-02-07 13:10:00,23.23,23.23,23.22,23.23,12208.258527827646,9.7399,9.7399,9.7357,9.7399,12208.2585
2008-02-07 13:15:00,23.23,23.23,23.21,23.22,15080.789946140034,9.7399,9.7399,9.7315,9.7357,15080.7899
2008-02-07 13:20:00,23.22,23.25,23.22,23.24,20646.319569120285,9.7357,9.7483,9.7357,9.7441,20646.3196
2008-02-07 13:25:00,23.25,23.3,23.25,23.26,38779.17414721723,9.7483,9.7693,9.7483,9.7525,38779.1741
2008-02-07 13:30:00,23.25,23.28,23.24,23.27,22441.651705565528,9.7483,9.7609,9.7441,9.7567,22441.6517
2008-02-07 13:35:00,23.27,23.29,23.27,23.28,10412.926391382403,9.7567,9.7651,9.7567,9.7609,10412.9264
2008-02-07 13:40:00,23.29,23.32,23.28,23.3,35008.97666068222,9.7651,9.7777,9.7609,9.7693,35008.9767
2008-02-07 13:45:00,23.3,23.32,23.29,23.31,33213.64452423698,9.7693,9.7777,9.7651,9.7735,33213.6445
2008-02-07 13:50:00,23.31,23.32,23.29,23.3,22441.651705565528,9.7735,9.7777,9.7651,9.7693,22441.6517
2008-02-07 13:55:00,23.31,23.36,23.3,23.35,34290.84380610412,9.7735,9.7944,9.7693,9.7902,34290.8438
2008-02-07 14:00:00,23.36,23.4,23.34,23.36,50987.43267504488,9.7944,9.8112,9.786,9.7944,50987.4327
2008-02-07 14:05:00,23.37,23.44,23.37,23.4,22800.71813285457,9.7986,9.828,9.7986,9.8112,22800.7181
2008-02-07 14:10:00,23.39,23.42,23.38,23.38,17953.321364452422,9.807,9.8196,9.8028,9.8028,17953.3214
2008-02-07 14:15:00,23.39,23.39,23.36,23.36,28904.8473967684,9.807,9.807,9.7944,9.7944,28904.8474
2008-02-07 14:20:00,23.35,23.36,23.29,23.34,25852.782764811487,9.7902,9.7944,9.7651,9.786,25852.7828
2008-02-07 14:25:00,23.34,23.41,23.34,23.41,40215.43985637342,9.786,9.8154,9.786,9.8154,40215.4399
2008-02-07 14:30:00,23.4,23.41,23.35,23.35,50269.29982046678,9.8112,9.8154,9.7902,9.7902,50269.2998
2008-02-07 14:35:00,23.34,23.36,23.29,23.29,41292.63913824057,9.786,9.7944,9.7651,9.7651,41292.6391
2008-02-07 14:40:00,23.28,23.32,23.27,23.29,15798.92280071813,9.7609,9.7777,9.7567,9.7651,15798.9228
2008-02-07 14:45:00,23.29,23.3,23.26,23.28,28007.181328545776,9.7651,9.7693,9.7525,9.7609,28007.1813
2008-02-07 14:50:00,23.28,23.29,23.26,23.28,25493.71633752244,9.7609,9.7651,9.7525,9.7609,25493.7163
2008-02-07 14:55:00,23.28,23.33,23.25,23.25,28725.314183123875,9.7609,9.7818,9.7483,9.7483,28725.3142
2008-02-07 15:00:00,23.24,23.24,23.16,23.17,35547.576301615794,9.7441,9.7441,9.7106,9.7148,35547.5763
2008-02-07 15:05:00,23.17,23.17,23.07,23.08,44344.70377019748,9.7148,9.7148,9.6728,9.677,44344.7038
2008-02-07 15:10:00,23.06,23.18,23.06,23.17,35727.10951526032,9.6686,9.719,9.6686,9.7148,35727.1095
2008-02-07 15:15:00,23.18,23.26,23.18,23.25,29802.51346499101,9.719,9.7525,9.719,9.7483,29802.5135
2008-02-07 15:20:00,23.26,23.28,23.24,23.27,26750.44883303411,9.7525,9.7609,9.7441,9.7567,26750.4488
2008-02-07 15:25:00,23.27,23.33,23.25,23.27,39317.7737881508,9.7567,9.7818,9.7483,9.7567,39317.7738
2008-02-07 15:30:00,23.27,23.33,23.27,23.32,36983.84201077199,9.7567,9.7818,9.7567,9.7777,36983.842
2008-02-07 15:35:00,23.32,23.33,23.27,23.29,43087.97127468581,9.7777,9.7818,9.7567,9.7651,43087.9713
2008-02-07 15:40:00,23.3,23.31,23.22,23.22,70915.61938958707,9.7693,9.7735,9.7357,9.7357,70915.6194
2008-02-07 15:45:00,23.22,23.27,23.2,23.25,48294.43447037701,9.7357,9.7567,9.7273,9.7483,48294.4345
2008-02-07 15:50:00,23.25,23.33,23.23,23.33,27648.11490125673,9.7483,9.7818,9.7399,9.7818,27648.1149
2008-02-07 15:55:00,23.33,23.38,23.32,23.36,78276.48114901256,9.7818,9.8028,9.7777,9.7944,78276.4811
2008-02-08 09:30:00,23.2,23.45,23.2,23.44,15798.92280071813,9.7273,9.8322,9.7273,9.828,15798.9228
2008-02-08 09:35:00,23.47,23.53,23.32,23.46,23159.784560143624,9.8405,9.8657,9.7777,9.8364,23159.7846
2008-02-08 09:40:00,23.43,23.44,23.27,23.32,20107.71992818671,9.8238,9.828,9.7567,9.7777,20107.7199
2008-02-08 09:45:00,23.3,23.49,23.28,23.47,23339.31777378815,9.7693,9.8489,9.7609,9.8405,23339.3178
2008-02-08 09:50:00,23.49,23.49,23.42,23.47,12028.725314183122,9.8489,9.8489,9.8196,9.8405,12028.7253
2008-02-08 09:55:00,23.46,23.54,23.46,23.53,16157.989228007178,9.8364,9.8699,9.8364,9.8657,16157.9892
2008-02-08 10:00:00,23.51,23.53,23.47,23.53,14721.723518850986,9.8573,9.8657,9.8405,9.8657,14721.7235
2008-02-08 10:05:00,23.53,23.57,23.52,23.53,24596.050269299816,9.8657,9.8825,9.8615,9.8657,24596.0503
2008-02-08 10:10:00,23.53,23.53,23.48,23.51,23339.31777378815,9.8657,9.8657,9.8447,9.8573,23339.3178
2008-02-08 10:15:00,23.51,23.51,23.43,23.49,24236.98384201077,9.8573,9.8573,9.8238,9.8489,24236.9838
2008-02-08 10:20:00,23.49,23.51,23.44,23.46,20287.25314183124,9.8489,9.8573,9.828,9.8364,20287.2531
2008-02-08 10:25:00,23.48,23.48,23.44,23.48,11490.12567324955,9.8447,9.8447,9.828,9.8447,11490.1257
2008-02-08 10:30:00,23.46,23.47,23.43,23.43,14721.723518850986,9.8364,9.8405,9.8238,9.8238,14721.7235
2008-02-08 10:35:00,23.43,23.45,23.41,23.43,14003.590664272888,9.8238,9.8322,9.8154,9.8238,14003.5907
2008-02-08 10:40:00,23.43,23.49,23.41,23.49,13105.924596050269,9.8238,9.8489,9.8154,9.8489,13105.9246
2008-02-08 10:45:00,23.51,23.53,23.51,23.52,9874.326750448832,9.8573,9.8657,9.8573,9.8615,9874.3268
2008-02-08 10:50:00,23.53,23.56,23.52,23.53,16157.989228007178,9.8657,9.8783,9.8615,9.8657,16157.9892
2008-02-08 10:55:00,23.54,23.54,23.51,23.51,7181.328545780969,9.8699,9.8699,9.8573,9.8573,7181.3285
2008-02-08 11:00:00,23.51,23.51,23.48,23.51,7719.928186714541,9.8573,9.8573,9.8447,9.8573,7719.9282
2008-02-08 11:05:00,23.51,23.58,23.49,23.55,35547.576301615794,9.8573,9.8867,9.8489,9.8741,35547.5763
2008-02-08 11:10:00,23.56,23.56,23.48,23.5,24236.98384201077,9.8783,9.8783,9.8447,9.8531,24236.9838
2008-02-08 11:15:00,23.51,23.51,23.44,23.49,10771.992818671451,9.8573,9.8573,9.828,9.8489,10771.9928
2008-02-08 11:20:00,23.48,23.48,23.42,23.42,11849.192100538598,9.8447,9.8447,9.8196,9.8196,11849.1921
2008-02-08 11:25:00,23.42,23.43,23.39,23.39,13105.924596050269,9.8196,9.8238,9.807,9.807,13105.9246
2008-02-08 11:30:00,23.39,23.41,23.38,23.39,10233.39317773788,9.807,9.8154,9.8028,9.807,10233.3932
2008-02-08 11:35:00,23.39,23.39,23.36,23.37,12567.324955116695,9.807,9.807,9.7944,9.7986,12567.325
2008-02-08 11:40:00,23.36,23.39,23.36,23.37,8258.527827648113,9.7944,9.807,9.7944,9.7986,8258.5278
2008-02-08 11:45:00,23.37,23.37,23.3,23.32,30700.17953321364,9.7986,9.7986,9.7693,9.7777,30700.1795
2008-02-08 11:50:00,23.32,23.32,23.3,23.3,8976.660682226211,9.7777,9.7777,9.7693,9.7693,8976.6607
2008-02-08 11:55:00,23.31,23.32,23.24,23.24,18491.921005386,9.7735,9.7777,9.7441,9.7441,18491.921
2008-02-08 12:00:00,23.24,23.28,23.23,23.26,17235.188509874326,9.7441,9.7609,9.7399,9.7525,17235.1885
2008-02-08 12:05:00,23.27,23.29,23.26,23.28,32854.57809694793,9.7567,9.7651,9.7525,9.7609,32854.5781
2008-02-08 12:10:00,23.27,23.29,23.26,23.28,17235.188509874326,9.7567,9.7651,9.7525,9.7609,17235.1885
2008-02-08 12:15:00,23.28,23.3,23.25,23.25,29263.913824057447,9.7609,9.7693,9.7483,9.7483,29263.9138
2008-02-08 12:20:00,23.25,23.25,23.2,23.23,17235.188509874326,9.7483,9.7483,9.7273,9.7399,17235.1885
2008-02-08 12:25:00,23.23,23.27,23.23,23.27,21184.919210053857,9.7399,9.7567,9.7399,9.7567,21184.9192
2008-02-08 12:30:00,23.28,23.29,23.23,23.25,15798.92280071813,9.7609,9.7651,9.7399,9.7483,15798.9228
2008-02-08 12:35:00,23.25,23.27,23.24,23.27,5924.596050269299,9.7483,9.7567,9.7441,9.7567,5924.5961
2008-02-08 12:40:00,23.23,23.25,23.22,23.25,18671.45421903052,9.7399,9.7483,9.7357,9.7483,18671.4542
2008-02-08 12:45:00,23.23,23.25,23.17,23.19,14721.723518850986,9.7399,9.7483,9.7148,9.7231,14721.7235
2008-02-08 12:50:00,23.19,23.25,23.19,23.23,12387.79174147217,9.7231,9.7483,9.7231,9.7399,12387.7917
2008-02-08 12:55:00,23.24,23.32,23.22,23.25,49012.56732495511,9.7441,9.7777,9.7357,9.7483,49012.5673
2008-02-08 13:00:00,23.25,23.25,23.24,23.25,8617.594254937163,9.7483,9.7483,9.7441,9.7483,8617.5943
2008-02-08 13:05:00,23.25,23.27,23.23,23.25,12926.391382405744,9.7483,9.7567,9.7399,9.7483,12926.3914
2008-02-08 13:10:00,23.25,23.25,23.18,23.19,11849.192100538598,9.7483,9.7483,9.719,9.7231,11849.1921
2008-02-08 13:15:00,23.2,23.22,23.15,23.15,14901.256732495507,9.7273,9.7357,9.7064,9.7064,14901.2567
2008-02-08 13:20:00,23.16,23.16,23.13,23.13,21903.05206463196,9.7106,9.7106,9.698,9.698,21903.0521
2008-02-08 13:25:00,23.12,23.15,23.12,23.14,22621.18491921005,9.6938,9.7064,9.6938,9.7022,22621.1849
2008-02-08 13:30:00,23.13,23.14,23.1,23.11,25314.183123877912,9.698,9.7022,9.6854,9.6896,25314.1831
2008-02-08 13:35:00,23.1,23.12,23.04,23.06,24236.98384201077,9.6854,9.6938,9.6603,9.6686,24236.9838
2008-02-08 13:40:00,23.05,23.07,23.01,23.03,34111.3105924596,9.6645,9.6728,9.6477,9.6561,34111.3106
2008-02-08 13:45:00,23.04,23.07,23.04,23.05,52603.2315978456,9.6603,9.6728,9.6603,9.6645,52603.2316
2008-02-08 13:50:00,23.06,23.1,23.05,23.09,17594.254937163372,9.6686,9.6854,9.6645,9.6812,17594.2549
2008-02-08 13:55:00,23.08,23.13,23.08,23.11,12387.79174147217,9.677,9.698,9.677,9.6896,12387.7917
2008-02-08 14:00:00,23.1,23.14,23.09,23.1,42549.37163375224,9.6854,9.7022,9.6812,9.6854,42549.3716
2008-02-08 14:05:00,23.1,23.14,23.1,23.12,29084.38061041292,9.6854,9.7022,9.6854,9.6938,29084.3806
2008-02-08 14:10:00,23.12,23.14,23.08,23.09,34829.443447037695,9.6938,9.7022,9.677,9.6812,34829.4434
2008-02-08 14:15:00,23.09,23.17,23.09,23.17,51705.565529622974,9.6812,9.7148,9.6812,9.7148,51705.5655
2008-02-08 14:20:00,23.17,23.2,23.13,23.13,39138.24057450628,9.7148,9.7273,9.698,9.698,39138.2406
2008-02-08 14:25:00,23.14,23.18,23.13,23.17,31777.378815080785,9.7022,9.719,9.698,9.7148,31777.3788
2008-02-08 14:30:00,23.15,23.18,23.14,23.14,25493.71633752244,9.7064,9.719,9.7022,9.7022,25493.7163
2008-02-08 14:35:00,23.14,23.17,23.14,23.17,30161.579892280068,9.7022,9.7148,9.7022,9.7148,30161.5799
2008-02-08 14:40:00,23.17,23.19,23.13,23.19,24416.51705565529,9.7148,9.7231,9.698,9.7231,24416.5171
2008-02-08 14:45:00,23.18,23.19,23.14,23.15,23518.85098743267,9.719,9.7231,9.7022,9.7064,23518.851
2008-02-08 14:50:00,23.14,23.17,23.14,23.14,15439.856373429082,9.7022,9.7148,9.7022,9.7022,15439.8564
2008-02-08 14:55:00,23.14,23.17,23.1,23.11,15260.323159784555,9.7022,9.7148,9.6854,9.6896,15260.3232
2008-02-08 15:00:00,23.1,23.16,23.09,23.09,164631.9569120287,9.6854,9.7106,9.6812,9.6812,164631.9569
2008-02-08 15:05:00,23.11,23.12,23.09,23.11,37163.37522441651,9.6896,9.6938,9.6812,9.6896,37163.3752
2008-02-08 15:10:00,23.12,23.12,23.09,23.11,14542.19030520646,9.6938,9.6938,9.6812,9.6896,14542.1903
2008-02-08 15:15:00,23.12,23.13,23.09,23.13,80430.87971274684,9.6938,9.698,9.6812,9.698,80430.8797
2008-02-08 15:20:00,23.13,23.13,23.07,23.1,43447.037701974856,9.698,9.698,9.6728,9.6854,43447.0377
2008-02-08 15:25:00,23.1,23.12,23.09,23.11,39856.37342908437,9.6854,9.6938,9.6812,9.6896,39856.3734
2008-02-08 15:30:00,23.12,23.14,23.1,23.12,237163.3752244165,9.6938,9.7022,9.6854,9.6938,237163.3752
2008-02-08 15:35:00,23.12,23.15,23.1,23.12,81867.14542190304,9.6938,9.7064,9.6854,9.6938,81867.1454
2008-02-08 15:40:00,23.12,23.22,23.12,23.2,54219.03052064631,9.6938,9.7357,9.6938,9.7273,54219.0305
2008-02-08 15:45:00,23.2,23.27,23.19,23.2,103770.197486535,9.7273,9.7567,9.7231,9.7273,103770.1975
2008-02-08 15:50:00,23.2,23.22,23.12,23.17,117235.18850987432,9.7273,9.7357,9.6938,9.7148,117235.1885
2008-02-08 15:55:00,23.17,23.22,23.16,23.22,287971.27468581684,9.7148,9.7357,9.7106,9.7357,287971.2747
2008-02-11 09:30:00,23.15,23.25,23.15,23.17,7001.795332136444,9.7064,9.7483,9.7064,9.7148,7001.7953
2008-02-11 09:35:00,23.2,23.33,23.19,23.33,21723.518850987428,9.7273,9.7818,9.7231,9.7818,21723.5189
2008-02-11 09:40:00,23.29,23.3,23.1,23.23,37701.97486535009,9.7651,9.7693,9.6854,9.7399,37701.9749
2008-02-11 09:45:00,23.23,23.25,23.18,23.23,38420.10771992818,9.7399,9.7483,9.719,9.7399,38420.1077
2008-02-11 09:50:00,23.22,23.23,23.14,23.21,24775.58348294434,9.7357,9.7399,9.7022,9.7315,24775.5835
2008-02-11 09:55:00,23.22,23.23,23.17,23.22,17773.788150807897,9.7357,9.7399,9.7148,9.7357,17773.7882
2008-02-11 10:00:00,23.24,23.24,23.18,23.2,14542.19030520646,9.7441,9.7441,9.719,9.7273,14542.1903
2008-02-11 10:05:00,23.22,23.25,23.21,23.23,16517.055655296226,9.7357,9.7483,9.7315,9.7399,16517.0557
2008-02-11 10:10:00,23.24,23.25,23.18,23.22,14362.657091561938,9.7441,9.7483,9.719,9.7357,14362.6571
2008-02-11 10:15:00,23.22,23.24,23.2,23.23,8078.994614003589,9.7357,9.7441,9.7273,9.7399,8078.9946
2008-02-11 10:20:00,23.2,23.26,23.17,23.22,39856.37342908437,9.7273,9.7525,9.7148,9.7357,39856.3734
2008-02-11 10:25:00,23.22,23.25,23.19,23.23,10412.926391382403,9.7357,9.7483,9.7231,9.7399,10412.9264
2008-02-11 10:30:00,23.24,23.25,23.19,23.25,19569.12028725314,9.7441,9.7483,9.7231,9.7483,19569.1203
2008-02-11 10:35:00,23.25,23.27,23.23,23.24,9874.326750448832,9.7483,9.7567,9.7399,9.7441,9874.3268
2008-02-11 10:40:00,23.25,23.25,23.23,23.24,14362.657091561938,9.7483,9.7483,9.7399,9.7441,14362.6571
2008-02-11 10:45:00,23.24,23.25,23.23,23.23,13824.057450628365,9.7441,9.7483,9.7399,9.7399,13824.0575
2008-02-11 10:50:00,23.23,23.25,23.21,23.25,16517.055655296226,9.7399,9.7483,9.7315,9.7483,16517.0557
2008-02-11 10:55:00,23.25,23.27,23.23,23.25,24596.050269299816,9.7483,9.7567,9.7399,9.7483,24596.0503
2008-02-11 11:00:00,23.25,23.25,23.2,23.24,17953.321364452422,9.7483,9.7483,9.7273,9.7441,17953.3214
2008-02-11 11:05:00,23.23,23.33,23.23,23.27,31059.24596050269,9.7399,9.7818,9.7399,9.7567,31059.246
2008-02-11 11:10:00,23.25,23.26,23.24,23.25,29443.44703770197,9.7483,9.7525,9.7441,9.7483,29443.447
2008-02-11 11:15:00,23.25,23.27,23.22,23.26,13824.057450628365,9.7483,9.7567,9.7357,9.7525,13824.0575
2008-02-11 11:20:00,23.27,23.28,23.25,23.25,12208.258527827646,9.7567,9.7609,9.7483,9.7483,12208.2585
2008-02-11 11:25:00,23.24,23.25,23.18,23.19,16157.989228007178,9.7441,9.7483,9.719,9.7231,16157.9892
2008-02-11 11:30:00,23.17,23.2,23.13,23.16,23339.31777378815,9.7148,9.7273,9.698,9.7106,23339.3178
2008-02-11 11:35:00,23.18,23.19,23.16,23.17,7899.461400359065,9.719,9.7231,9.7106,9.7148,7899.4614
2008-02-11 11:40:00,23.16,23.22,23.14,23.21,13105.924596050269,9.7106,9.7357,9.7022,9.7315,13105.9246
2008-02-11 11:45:00,23.23,23.24,23.18,23.18,28725.314183123875,9.7399,9.7441,9.719,9.719,28725.3142
2008-02-11 11:50:00,23.18,23.24,23.18,23.23,7001.795332136444,9.719,9.7441,9.719,9.7399,7001.7953
2008-02-11 11:55:00,23.23,23.24,23.22,23.23,5206.463195691202,9.7399,9.7441,9.7357,9.7399,5206.4632
2008-02-11 12:00:00,23.24,23.26,23.22,23.25,52962.298025134645,9.7441,9.7525,9.7357,9.7483,52962.298
2008-02-11 12:05:00,23.25,23.28,23.24,23.25,44703.77019748653,9.7483,9.7609,9.7441,9.7483,44703.7702
2008-02-11 12:10:00,23.25,23.27,23.24,23.25,14721.723518850986,9.7483,9.7567,9.7441,9.7483,14721.7235
2008-02-11 12:15:00,23.25,23.27,23.22,23.24,30341.1131059246,9.7483,9.7567,9.7357,9.7441,30341.1131
2008-02-11 12:20:00,23.24,23.24,23.23,23.24,7360.861759425493,9.7441,9.7441,9.7399,9.7441,7360.8618
2008-02-11 12:25:00,23.23,23.25,23.23,23.25,16337.522441651705,9.7399,9.7483,9.7399,9.7483,16337.5224
2008-02-11 12:30:00,23.25,23.33,23.23,23.32,22082.58527827648,9.7483,9.7818,9.7399,9.7777,22082.5853
2008-02-11 12:35:00,23.32,23.42,23.29,23.42,13824.057450628365,9.7777,9.8196,9.7651,9.8196,13824.0575
2008-02-11 12:40:00,23.42,23.44,23.4,23.43,8258.527827648113,9.8196,9.828,9.8112,9.8238,8258.5278
2008-02-11 12:45:00,23.42,23.46,23.42,23.44,8976.660682226211,9.8196,9.8364,9.8196,9.828,8976.6607
2008-02-11 12:50:00,23.42,23.43,23.39,23.43,10951.526032315976,9.8196,9.8238,9.807,9.8238,10951.526
2008-02-11 12:55:00,23.42,23.47,23.41,23.44,89228.00718132853,9.8196,9.8405,9.8154,9.828,89228.0072
2008-02-11 13:00:00,23.44,23.47,23.43,23.44,61400.35906642728,9.828,9.8405,9.8238,9.828,61400.3591
2008-02-11 13:05:00,23.46,23.47,23.44,23.47,27827.64811490125,9.8364,9.8405,9.828,9.8405,27827.6481
2008-02-11 13:10:00,23.45,23.5,23.45,23.48,3949.730700179533,9.8322,9.8531,9.8322,9.8447,3949.7307
2008-02-11 13:15:00,23.48,23.51,23.46,23.48,15260.323159784555,9.8447,9.8573,9.8364,9.8447,15260.3232
2008-02-11 13:20:00,23.47,23.52,23.47,23.5,19210.05385996409,9.8405,9.8615,9.8405,9.8531,19210.0539
2008-02-11 13:25:00,23.52,23.53,23.49,23.53,8797.127468581686,9.8615,9.8657,9.8489,9.8657,8797.1275
2008-02-11 13:30:00,23.53,23.59,23.53,23.59,30520.64631956912,9.8657,9.8909,9.8657,9.8909,30520.6463
2008-02-11 13:35:00,23.59,23.6,23.56,23.59,23518.85098743267,9.8909,9.8951,9.8783,9.8909,23518.851
2008-02-11 13:40:00,23.6,23.62,23.55,23.58,21184.919210053857,9.8951,9.9034,9.8741,9.8867,21184.9192
2008-02-11 13:45:00,23.58,23.58,23.53,23.57,27648.11490125673,9.8867,9.8867,9.8657,9.8825,27648.1149
2008-02-11 13:50:00,23.56,23.59,23.47,23.56,32854.57809694793,9.8783,9.8909,9.8405,9.8783,32854.5781
2008-02-11 13:55:00,23.56,23.57,23.54,23.57,11131.0592459605,9.8783,9.8825,9.8699,9.8825,11131.0592
2008-02-11 14:00:00,23.57,23.57,23.54,23.55,16157.989228007178,9.8825,9.8825,9.8699,9.8741,16157.9892
2008-02-11 14:05:00,23.54,23.57,23.53,23.56,19210.05385996409,9.8699,9.8825,9.8657,9.8783,19210.0539
2008-02-11 14:10:00,23.56,23.57,23.54,23.57,19748.653500897664,9.8783,9.8825,9.8699,9.8825,19748.6535
2008-02-11 14:15:00,23.56,23.56,23.53,23.54,16157.989228007178,9.8783,9.8783,9.8657,9.8699,16157.9892
2008-02-11 14:20:00,23.55,23.56,23.53,23.55,14721.723518850986,9.8741,9.8783,9.8657,9.8741,14721.7235
2008-02-11 14:25:00,23.55,23.57,23.52,23.54,18850.987432675043,9.8741,9.8825,9.8615,9.8699,18850.9874
2008-02-11 14:30:00,23.53,23.55,23.51,23.53,15080.789946140034,9.8657,9.8741,9.8573,9.8657,15080.7899
2008-02-11 14:35:00,23.52,23.57,23.49,23.51,27109.515260323155,9.8615,9.8825,9.8489,9.8573,27109.5153
2008-02-11 14:40:00,23.51,23.52,23.47,23.5,24416.51705565529,9.8573,9.8615,9.8405,9.8531,24416.5171
2008-02-11 14:45:00,23.5,23.56,23.5,23.53,8976.660682226211,9.8531,9.8783,9.8531,9.8657,8976.6607
2008-02-11 14:50:00,23.53,23.54,23.47,23.49,34470.37701974865,9.8657,9.8699,9.8405,9.8489,34470.377
2008-02-11 14:55:00,23.49,23.49,23.43,23.43,37701.97486535009,9.8489,9.8489,9.8238,9.8238,37701.9749
2008-02-11 15:00:00,23.44,23.44,23.36,23.38,68402.15439856373,9.828,9.828,9.7944,9.8028,68402.1544
2008-02-11 15:05:00,23.39,23.45,23.36,23.44,40754.03949730699,9.807,9.8322,9.7944,9.828,40754.0395
2008-02-11 15:10:00,23.44,23.48,23.43,23.47,38420.10771992818,9.828,9.8447,9.8238,9.8405,38420.1077
2008-02-11 15:15:00,23.47,23.47,23.41,23.42,34111.3105924596,9.8405,9.8405,9.8154,9.8196,34111.3106
2008-02-11 15:20:00,23.43,23.47,23.43,23.46,49551.16696588868,9.8238,9.8405,9.8238,9.8364,49551.167
2008-02-11 15:25:00,23.46,23.48,23.44,23.46,29443.44703770197,9.8364,9.8447,9.828,9.8364,29443.447
2008-02-11 15:30:00,23.46,23.48,23.43,23.46,28545.78096947935,9.8364,9.8447,9.8238,9.8364,28545.781
2008-02-11 15:35:00,23.46,23.48,23.42,23.44,20646.319569120285,9.8364,9.8447,9.8196,9.828,20646.3196
2008-02-11 15:40:00,23.43,23.43,23.4,23.41,9335.72710951526,9.8238,9.8238,9.8112,9.8154,9335.7271
2008-02-11 15:45:00,23.4,23.41,23.38,23.39,42908.438061041285,9.8112,9.8154,9.8028,9.807,42908.4381
2008-02-11 15:50:00,23.39,23.44,23.39,23.43,164991.02333931776,9.807,9.828,9.807,9.8238,164991.0233
2008-02-11 15:55:00,23.42,23.44,23.41,23.42,43985.637342908434,9.8196,9.828,9.8154,9.8196,43985.6373
2008-02-12 09:30:00,23.44,23.59,23.29,23.47,36983.84201077199,9.828,9.8909,9.7651,9.8405,36983.842
2008-02-12 09:35:00,23.5,23.51,23.4,23.42,70377.01974865349,9.8531,9.8573,9.8112,9.8196,70377.0197
2008-02-12 09:40:00,23.41,23.52,23.41,23.46,56014.36265709155,9.8154,9.8615,9.8154,9.8364,56014.3627
2008-02-12 09:45:00,23.46,23.54,23.42,23.46,65529.62298025133,9.8364,9.8699,9.8196,9.8364,65529.623
2008-02-12 09:50:00,23.46,23.51,23.44,23.47,21184.919210053857,9.8364,9.8573,9.828,9.8405,21184.9192
2008-02-12 09:55:00,23.47,23.54,23.46,23.52,73967.68402154397,9.8405,9.8699,9.8364,9.8615,73967.684
2008-02-12 10:00:00,23.52,23.6,23.49,23.58,242908.4380610413,9.8615,9.8951,9.8489,9.8867,242908.4381
2008-02-12 10:05:00,23.59,23.62,23.56,23.61,10412.926391382403,9.8909,9.9034,9.8783,9.8992,10412.9264
2008-02-12 10:10:00,23.59,23.67,23.58,23.66,20825.852782764807,9.8909,9.9244,9.8867,9.9202,20825.8528
2008-02-12 10:15:00,23.64,23.69,23.64,23.67,16517.055655296226,9.9118,9.9328,9.9118,9.9244,16517.0557
2008-02-12 10:20:00,23.64,23.68,23.64,23.66,5385.996409335727,9.9118,9.9286,9.9118,9.9202,5385.9964
2008-02-12 10:25:00,23.66,23.67,23.65,23.66,5206.463195691202,9.9202,9.9244,9.916,9.9202,5206.4632
2008-02-12 10:30:00,23.66,23.68,23.63,23.64,36804.308797127465,9.9202,9.9286,9.9076,9.9118,36804.3088
2008-02-12 10:35:00,23.64,23.65,23.63,23.64,15260.323159784555,9.9118,9.916,9.9076,9.9118,15260.3232
2008-02-12 10:40:00,23.65,23.67,23.63,23.66,8438.061041292638,9.916,9.9244,9.9076,9.9202,8438.061
2008-02-12 10:45:00,23.66,23.74,23.66,23.73,47935.36804308796,9.9202,9.9538,9.9202,9.9496,47935.368
2008-02-12 10:50:00,23.73,23.74,23.64,23.69,51166.9658886894,9.9496,9.9538,9.9118,9.9328,51166.9659
2008-02-12 10:55:00,23.68,23.73,23.67,23.71,10412.926391382403,9.9286,9.9496,9.9244,9.9412,10412.9264
2008-02-12 11:00:00,23.72,23.74,23.71,23.72,22800.71813285457,9.9454,9.9538,9.9412,9.9454,22800.7181
2008-02-12 11:05:00,23.72,23.72,23.67,23.72,15260.323159784555,9.9454,9.9454,9.9244,9.9454,15260.3232
2008-02-12 11:10:00,23.72,23.76,23.72,23.75,8258.527827648113,9.9454,9.9621,9.9454,9.9579,8258.5278
2008-02-12 11:15:00,23.77,23.85,23.72,23.8,112926.39138240572,9.9663,9.9999,9.9454,9.9789,112926.3914
2008-02-12 11:20:00,23.8,23.82,23.8,23.81,20287.25314183124,9.9789,9.9873,9.9789,9.9831,20287.2531
2008-02-12 11:25:00,23.81,23.82,23.78,23.8,13285.457809694792,9.9831,9.9873,9.9705,9.9789,13285.4578
2008-02-12 11:30:00,23.8,23.81,23.74,23.77,49910.23339317773,9.9789,9.9831,9.9538,9.9663,49910.2334
2008-02-12 11:35:00,23.78,23.78,23.71,23.72,21005.38599640933,9.9705,9.9705,9.9412,9.9454,21005.386
2008-02-12 11:40:00,23.73,23.75,23.71,23.73,8797.127468581686,9.9496,9.9579,9.9412,9.9496,8797.1275
2008-02-12 11:45:00,23.73,23.74,23.68,23.71,25852.782764811487,9.9496,9.9538,9.9286,9.9412,25852.7828
2008-02-12 11:50:00,23.71,23.72,23.69,23.7,5385.996409335727,9.9412,9.9454,9.9328,9.937,5385.9964
2008-02-12 11:55:00,23.68,23.71,23.67,23.7,8976.660682226211,9.9286,9.9412,9.9244,9.937,8976.6607
2008-02-12 12:00:00,23.68,23.71,23.66,23.7,27468.581687612204,9.9286,9.9412,9.9202,9.937,27468.5817
2008-02-12 12:05:00,23.72,23.74,23.71,23.74,20287.25314183124,9.9454,9.9538,9.9412,9.9538,20287.2531
2008-02-12 12:10:00,23.73,23.74,23.72,23.74,18491.921005386,9.9496,9.9538,9.9454,9.9538,18491.921
2008-02-12 12:15:00,23.75,23.75,23.73,23.74,6104.129263913823,9.9579,9.9579,9.9496,9.9538,6104.1293
2008-02-12 12:20:00,23.74,23.74,23.73,23.73,11490.12567324955,9.9538,9.9538,9.9496,9.9496,11490.1257
2008-02-12 12:25:00,23.74,23.74,23.73,23.74,16337.522441651705,9.9538,9.9538,9.9496,9.9538,16337.5224
2008-02-12 12:30:00,23.74,23.74,23.73,23.74,20825.852782764807,9.9538,9.9538,9.9496,9.9538,20825.8528
2008-02-12 12:35:00,23.74,23.74,23.72,23.74,13105.924596050269,9.9538,9.9538,9.9454,9.9538,13105.9246
2008-02-12 12:40:00,23.74,23.74,23.72,23.72,9874.326750448832,9.9538,9.9538,9.9454,9.9454,9874.3268
2008-02-12 12:45:00,23.72,23.75,23.72,23.73,8976.660682226211,9.9454,9.9579,9.9454,9.9496,8976.6607
2008-02-12 12:50:00,23.73,23.76,23.73,23.76,10592.459605026928,9.9496,9.9621,9.9496,9.9621,10592.4596
2008-02-12 12:55:00,23.76,23.78,23.76,23.76,8258.527827648113,9.9621,9.9705,9.9621,9.9621,8258.5278
2008-02-12 13:00:00,23.77,23.78,23.74,23.78,13105.924596050269,9.9663,9.9705,9.9538,9.9705,13105.9246
2008-02-12 13:05:00,23.78,23.82,23.78,23.81,13464.991023339317,9.9705,9.9873,9.9705,9.9831,13464.991
2008-02-12 13:10:00,23.81,23.81,23.8,23.8,11131.0592459605,9.9831,9.9831,9.9789,9.9789,11131.0592
2008-02-12 13:15:00,23.81,23.84,23.8,23.81,12926.391382405744,9.9831,9.9957,9.9789,9.9831,12926.3914
2008-02-12 13:20:00,23.82,23.83,23.81,23.82,10951.526032315976,9.9873,9.9915,9.9831,9.9873,10951.526
2008-02-12 13:25:00,23.81,23.84,23.81,23.84,8078.994614003589,9.9831,9.9957,9.9831,9.9957,8078.9946
2008-02-12 13:30:00,23.83,23.83,23.82,23.82,5026.929982046678,9.9915,9.9915,9.9873,9.9873,5026.93
2008-02-12 13:35:00,23.82,23.84,23.81,23.83,22800.71813285457,9.9873,9.9957,9.9831,9.9915,22800.7181
2008-02-12 13:40:00,23.83,23.83,23.82,23.83,6104.129263913823,9.9915,9.9915,9.9873,9.9915,6104.1293
2008-02-12 13:45:00,23.82,23.83,23.81,23.83,6104.129263913823,9.9873,9.9915,9.9831,9.9915,6104.1293
2008-02-12 13:50:00,23.83,23.85,23.81,23.84,12208.258527827646,9.9915,9.9999,9.9831,9.9957,12208.2585
2008-02-12 13:55:00,23.85,23.85,23.83,23.84,4488.3303411131055,9.9999,9.9999,9.9915,9.9957,4488.3303
2008-02-12 14:00:00,23.85,23.85,23.81,23.82,12567.324955116695,9.9999,9.9999,9.9831,9.9873,12567.325
2008-02-12 14:05:00,23.81,23.82,23.81,23.81,6283.662477558348,9.9831,9.9873,9.9831,9.9831,6283.6625
2008-02-12 14:10:00,23.81,23.83,23.81,23.83,14901.256732495507,9.9831,9.9915,9.9831,9.9915,14901.2567
2008-02-12 14:15:00,23.82,23.82,23.79,23.79,15619.389587073609,9.9873,9.9873,9.9747,9.9747,15619.3896
2008-02-12 14:20:00,23.78,23.8,23.75,23.76,56014.36265709155,9.9705,9.9789,9.9579,9.9621,56014.3627
2008-02-12 14:25:00,23.76,23.77,23.75,23.77,15798.92280071813,9.9621,9.9663,9.9579,9.9663,15798.9228
2008-02-12 14:30:00,23.77,23.77,23.69,23.74,34111.3105924596,9.9663,9.9663,9.9328,9.9538,34111.3106
2008-02-12 14:35:00,23.75,23.75,23.71,23.71,15439.856373429082,9.9579,9.9579,9.9412,9.9412,15439.8564
2008-02-12 14:40:00,23.71,23.75,23.7,23.75,20107.71992818671,9.9412,9.9579,9.937,9.9579,20107.7199
2008-02-12 14:45:00,23.75,23.81,23.73,23.78,27109.515260323155,9.9579,9.9831,9.9496,9.9705,27109.5153
2008-02-12 14:50:00,23.8,23.81,23.77,23.8,10233.39317773788,9.9789,9.9831,9.9663,9.9789,10233.3932
2008-02-12 14:55:00,23.8,23.84,23.8,23.84,10771.992818671451,9.9789,9.9957,9.9789,9.9957,10771.9928
2008-02-12 15:00:00,23.83,23.83,23.77,23.77,10951.526032315976,9.9915,9.9915,9.9663,9.9663,10951.526
2008-02-12 15:05:00,23.77,23.78,23.73,23.76,24955.116696588862,9.9663,9.9705,9.9496,9.9621,24955.1167
2008-02-12 15:10:00,23.75,23.77,23.74,23.76,18850.987432675043,9.9579,9.9663,9.9538,9.9621,18850.9874
2008-02-12 15:15:00,23.75,23.77,23.71,23.72,33572.71095152603,9.9579,9.9663,9.9412,9.9454,33572.711
2008-02-12 15:20:00,23.72,23.72,23.63,23.64,27648.11490125673,9.9454,9.9454,9.9076,9.9118,27648.1149
2008-02-12 15:25:00,23.64,23.66,23.6,23.62,30520.64631956912,9.9118,9.9202,9.8951,9.9034,30520.6463
2008-02-12 15:30:00,23.63,23.67,23.63,23.63,48833.03411131058,9.9076,9.9244,9.9076,9.9076,48833.0341
2008-02-12 15:35:00,23.62,23.64,23.57,23.59,55475.76301615798,9.9034,9.9118,9.8825,9.8909,55475.763
2008-02-12 15:40:00,23.59,23.65,23.59,23.61,39856.37342908437,9.8909,9.916,9.8909,9.8992,39856.3734
2008-02-12 15:45:00,23.61,23.7,23.59,23.69,35188.509874326744,9.8992,9.937,9.8909,9.9328,35188.5099
2008-02-12 15:50:00,23.69,23.69,23.66,23.67,46140.03590664272,9.9328,9.9328,9.9202,9.9244,46140.0359
2008-02-12 15:55:00,23.68,23.76,23.66,23.73,77019.74865350088,9.9286,9.9621,9.9202,9.9496,77019.7487
2008-02-13 09:30:00,23.96,23.96,23.81,23.89,36445.242369838415,10.046,10.046,9.9831,10.0166,36445.2424
2008-02-13 09:35:00,23.91,23.91,23.85,23.9,8258.527827648113,10.025,10.025,9.9999,10.0208,8258.5278
2008-02-13 09:40:00,23.92,23.99,23.88,23.88,32495.51166965888,10.0292,10.0586,10.0125,10.0125,32495.5117
2008-02-13 09:45:00,23.88,23.93,23.88,23.92,18491.921005386,10.0125,10.0334,10.0125,10.0292,18491.921
2008-02-13 09:50:00,23.92,23.92,23.85,23.86,152423.69838420107,10.0292,10.0292,9.9999,10.0041,152423.6984
2008-02-13 09:55:00,23.84,23.88,23.81,23.83,110951.52603231596,9.9957,10.0125,9.9831,9.9915,110951.526
2008-02-13 10:00:00,23.84,23.87,23.79,23.81,16876.122082585276,9.9957,10.0083,9.9747,9.9831,16876.1221
2008-02-13 10:05:00,23.81,23.83,23.8,23.81,42369.83842010771,9.9831,9.9915,9.9789,9.9831,42369.8384
2008-02-13 10:10:00,23.82,23.88,23.81,23.88,29982.046678635543,9.9873,10.0125,9.9831,10.0125,29982.0467
2008-02-13 10:15:00,23.88,23.9,23.85,23.86,15439.856373429082,10.0125,10.0208,9.9999,10.0041,15439.8564
2008-02-13 10:20:00,23.86,23.9,23.77,23.78,20107.71992818671,10.0041,10.0208,9.9663,9.9705,20107.7199
2008-02-13 10:25:00,23.8,23.87,23.78,23.87,64272.89048473967,9.9789,10.0083,9.9705,10.0083,64272.8905
2008-02-13 10:30:00,23.87,23.9,23.83,23.84,33752.24416517055,10.0083,10.0208,9.9915,9.9957,33752.2442
2008-02-13 10:35:00,23.85,23.87,23.82,23.84,48294.43447037701,9.9999,10.0083,9.9873,9.9957,48294.4345
2008-02-13 10:40:00,23.85,23.87,23.84,23.87,17055.6552962298,9.9999,10.0083,9.9957,10.0083,17055.6553
2008-02-13 10:45:00,23.87,23.92,23.84,23.85,23159.784560143624,10.0083,10.0292,9.9957,9.9999,23159.7846
2008-02-13 10:50:00,23.85,23.88,23.84,23.86,36265.70915619389,9.9999,10.0125,9.9957,10.0041,36265.7092
2008-02-13 10:55:00,23.86,23.87,23.84,23.84,9335.72710951526,10.0041,10.0083,9.9957,9.9957,9335.7271
2008-02-13 11:00:00,23.85,23.89,23.84,23.87,31956.91202872531,9.9999,10.0166,9.9957,10.0083,31956.912
2008-02-13 11:05:00,23.87,23.88,23.84,23.88,10233.39317773788,10.0083,10.0125,9.9957,10.0125,10233.3932
2008-02-13 11:10:00,23.88,23.88,23.84,23.87,13464.991023339317,10.0125,10.0125,9.9957,10.0083,13464.991
2008-02-13 11:15:00,23.87,23.9,23.85,23.85,8438.061041292638,10.0083,10.0208,9.9999,9.9999,8438.061
2008-02-13 11:20:00,23.85,23.86,23.84,23.84,23339.31777378815,9.9999,10.0041,9.9957,9.9957,23339.3178
2008-02-13 11:25:00,23.84,23.86,23.84,23.85,47037.70197486534,9.9957,10.0041,9.9957,9.9999,47037.702
2008-02-13 11:30:00,23.84,23.85,23.8,23.8,28186.7145421903,9.9957,9.9999,9.9789,9.9789,28186.7145
2008-02-13 11:35:00,23.8,23.81,23.78,23.78,98025.13464991022,9.9789,9.9831,9.9705,9.9705,98025.1346
2008-02-13 11:40:00,23.78,23.8,23.77,23.79,7719.928186714541,9.9705,9.9789,9.9663,9.9747,7719.9282
2008-02-13 11:45:00,23.78,23.78,23.77,23.77,3052.0646319569114,9.9705,9.9705,9.9663,9.9663,3052.0646
2008-02-13 11:50:00,23.77,23.81,23.74,23.78,49371.63375224416,9.9663,9.9831,9.9538,9.9705,49371.6338
2008-02-13 11:55:00,23.78,23.81,23.77,23.78,42908.438061041285,9.9705,9.9831,9.9663,9.9705,42908.4381
2008-02-13 12:00:00,23.78,23.83,23.78,23.83,22262.118491921003,9.9705,9.9915,9.9705,9.9915,22262.1185
2008-02-13 12:05:00,23.83,23.93,23.8,23.91,100718.13285457809,9.9915,10.0334,9.9789,10.025,100718.1329
2008-02-13 12:10:00,23.92,23.97,23.84,23.94,21903.05206463196,10.0292,10.0502,9.9957,10.0376,21903.0521
2008-02-13 12:15:00,23.95,24.02,23.92,24.01,60502.69299820466,10.0418,10.0712,10.0292,10.067,60502.693
2008-02-13 12:20:00,24.0,24.01,23.95,23.96,25673.24955116696,10.0628,10.067,10.0418,10.046,25673.2496
2008-02-13 12:25:00,23.96,23.96,23.94,23.95,10053.859964093355,10.046,10.046,10.0376,10.0418,10053.86
2008-02-13 12:30:00,23.95,23.96,23.93,23.95,15260.323159784555,10.0418,10.046,10.0334,10.0418,15260.3232
2008-02-13 12:35:00,23.94,23.95,23.84,23.84,54219.03052064631,10.0376,10.0418,9.9957,9.9957,54219.0305
2008-02-13 12:40:00,23.84,23.85,23.84,23.85,48833.03411131058,9.9957,9.9999,9.9957,9.9999,48833.0341
2008-02-13 12:45:00,23.85,23.85,23.84,23.84,12567.324955116695,9.9999,9.9999,9.9957,9.9957,12567.325
2008-02-13 12:50:00,23.85,23.86,23.84,23.84,80610.41292639136,9.9999,10.0041,9.9957,9.9957,80610.4129
2008-02-13 12:55:00,23.85,23.85,23.82,23.83,45960.5026929982,9.9999,9.9999,9.9873,9.9915,45960.5027
2008-02-13 13:00:00,23.85,23.86,23.8,23.86,12746.85816876122,9.9999,10.0041,9.9789,10.0041,12746.8582
2008-02-13 13:05:00,23.85,23.85,23.76,23.79,29802.51346499101,9.9999,9.9999,9.9621,9.9747,29802.5135
2008-02-13 13:10:00,23.78,23.8,23.75,23.8,19928.186714542186,9.9705,9.9789,9.9579,9.9789,19928.1867
2008-02-13 13:15:00,23.8,23.82,23.8,23.82,10771.992818671451,9.9789,9.9873,9.9789,9.9873,10771.9928
2008-02-13 13:20:00,23.81,23.85,23.8,23.8,21005.38599640933,9.9831,9.9999,9.9789,9.9789,21005.386
2008-02-13 13:25:00,23.8,23.81,23.77,23.78,4129.2639138240565,9.9789,9.9831,9.9663,9.9705,4129.2639
2008-02-13 13:30:00,23.77,23.78,23.74,23.76,17773.788150807897,9.9663,9.9705,9.9538,9.9621,17773.7882
2008-02-13 13:35:00,23.76,23.76,23.72,23.74,22262.118491921003,9.9621,9.9621,9.9454,9.9538,22262.1185
2008-02-13 13:40:00,23.74,23.74,23.69,23.7,29084.38061041292,9.9538,9.9538,9.9328,9.937,29084.3806
2008-02-13 13:45:00,23.69,23.72,23.69,23.71,35547.576301615794,9.9328,9.9454,9.9328,9.9412,35547.5763
2008-02-13 13:50:00,23.69,23.72,23.69,23.7,22800.71813285457,9.9328,9.9454,9.9328,9.937,22800.7181
2008-02-13 13:55:00,23.7,23.71,23.67,23.68,22980.2513464991,9.937,9.9412,9.9244,9.9286,22980.2513
2008-02-13 14:00:00,23.69,23.71,23.67,23.71,73249.55116696587,9.9328,9.9412,9.9244,9.9412,73249.5512
2008-02-13 14:05:00,23.72,23.73,23.7,23.71,39676.84021543985,9.9454,9.9496,9.937,9.9412,39676.8402
2008-02-13 14:10:00,23.72,23.72,23.68,23.69,16157.989228007178,9.9454,9.9454,9.9286,9.9328,16157.9892
2008-02-13 14:15:00,23.69,23.71,23.67,23.68,35906.642728904844,9.9328,9.9412,9.9244,9.9286,35906.6427
2008-02-13 14:20:00,23.68,23.69,23.67,23.68,29084.38061041292,9.9286,9.9328,9.9244,9.9286,29084.3806
2008-02-13 14:25:00,23.68,23.69,23.65,23.66,17235.188509874326,9.9286,9.9328,9.916,9.9202,17235.1885
2008-02-13 14:30:00,23.67,23.69,23.67,23.69,20466.78635547576,9.9244,9.9328,9.9244,9.9328,20466.7864
2008-02-13 14:35:00,23.69,23.73,23.69,23.72,6104.129263913823,9.9328,9.9496,9.9328,9.9454,6104.1293
2008-02-13 14:40:00,23.73,23.74,23.73,23.74,10412.926391382403,9.9496,9.9538,9.9496,9.9538,10412.9264
2008-02-13 14:45:00,23.74,23.75,23.69,23.73,34649.91023339317,9.9538,9.9579,9.9328,9.9496,34649.9102
2008-02-13 14:50:00,23.74,23.78,23.73,23.78,29982.046678635543,9.9538,9.9705,9.9496,9.9705,29982.0467
2008-02-13 14:55:00,23.78,23.83,23.78,23.81,22980.2513464991,9.9705,9.9915,9.9705,9.9831,22980.2513
2008-02-13 15:00:00,23.82,23.82,23.79,23.8,26750.44883303411,9.9873,9.9873,9.9747,9.9789,26750.4488
2008-02-13 15:05:00,23.8,23.81,23.76,23.81,26570.915619389583,9.9789,9.9831,9.9621,9.9831,26570.9156
2008-02-13 15:10:00,23.81,23.83,23.79,23.8,19569.12028725314,9.9831,9.9915,9.9747,9.9789,19569.1203
2008-02-13 15:15:00,23.8,23.8,23.7,23.72,31059.24596050269,9.9789,9.9789,9.937,9.9454,31059.246
2008-02-13 15:20:00,23.72,23.74,23.71,23.74,31059.24596050269,9.9454,9.9538,9.9412,9.9538,31059.246
2008-02-13 15:25:00,23.74,23.81,23.74,23.81,28545.78096947935,9.9538,9.9831,9.9538,9.9831,28545.781
2008-02-13 15:30:00,23.8,23.8,23.74,23.75,35727.10951526032,9.9789,9.9789,9.9538,9.9579,35727.1095
2008-02-13 15:35:00,23.76,23.8,23.75,23.8,22800.71813285457,9.9621,9.9789,9.9579,9.9789,22800.7181
2008-02-13 15:40:00,23.8,23.82,23.78,23.81,21364.45242369838,9.9789,9.9873,9.9705,9.9831,21364.4524
2008-02-13 15:45:00,23.81,23.81,23.71,23.71,50269.29982046678,9.9831,9.9831,9.9412,9.9412,50269.2998
2008-02-13 15:50:00,23.71,23.75,23.71,23.74,166247.7558348294,9.9412,9.9579,9.9412,9.9538,166247.7558
2008-02-13 15:55:00,23.74,23.77,23.74,23.74,156373.4290843806,9.9538,9.9663,9.9538,9.9538,156373.4291
2008-02-14 09:30:00,22.64,22.87,22.6,22.84,223339.3177737881,9.4925,9.589,9.4758,9.5764,223339.3178
2008-02-14 09:35:00,22.84,22.85,22.44,22.6,650269.2998204667,9.5764,9.5806,9.4087,9.4758,650269.2998
2008-02-14 09:40:00,22.6,22.61,22.24,22.51,374865.35008976655,9.4758,9.48,9.3248,9.438,374865.3501
2008-02-14 09:45:00,22.5,22.51,22.33,22.38,182046.67863554755,9.4338,9.438,9.3626,9.3835,182046.6786
2008-02-14 09:50:00,22.39,22.4,22.25,22.25,367324.9551166965,9.3877,9.3919,9.329,9.329,367324.9551
2008-02-14 09:55:00,22.27,22.41,22.14,22.32,326032.31597845594,9.3374,9.3961,9.2829,9.3584,326032.316
2008-02-14 10:00:00,22.32,22.4,22.28,22.31,468043.0879712746,9.3584,9.3919,9.3416,9.3542,468043.088
2008-02-14 10:05:00,22.32,22.33,22.14,22.15,403411.1310592459,9.3584,9.3626,9.2829,9.2871,403411.1311
2008-02-14 10:10:00,22.14,22.28,22.14,22.26,144703.7701974865,9.2829,9.3416,9.2829,9.3332,144703.7702
2008-02-14 10:15:00,22.24,22.37,22.22,22.36,200538.5996409336,9.3248,9.3793,9.3164,9.3751,200538.5996
2008-02-14 10:20:00,22.35,22.41,22.32,22.35,298922.8007181328,9.371,9.3961,9.3584,9.371,298922.8007
2008-02-14 10:25:00,22.35,22.52,22.35,22.49,270197.48653500894,9.371,9.4422,9.371,9.4297,270197.4865
2008-02-14 10:30:00,22.49,22.64,22.47,22.63,263375.224416517,9.4297,9.4925,9.4213,9.4884,263375.2244
2008-02-14 10:35:00,22.63,22.69,22.56,22.67,112208.25852782764,9.4884,9.5135,9.459,9.5051,112208.2585
2008-02-14 10:40:00,22.67,22.86,22.66,22.66,168761.22082585277,9.5051,9.5848,9.5009,9.5009,168761.2208
2008-02-14 10:45:00,22.66,22.78,22.63,22.75,127468.58168761218,9.5009,9.5512,9.4884,9.5387,127468.5817
2008-02-14 10:50:00,22.75,22.75,22.51,22.51,143626.57091561938,9.5387,9.5387,9.438,9.438,143626.5709
2008-02-14 10:55:00,22.51,22.54,22.42,22.47,76481.14901256732,9.438,9.4506,9.4003,9.4213,76481.149
2008-02-14 11:00:00,22.46,22.53,22.44,22.53,134829.4434470377,9.4171,9.4464,9.4087,9.4464,134829.4434
2008-02-14 11:05:00,22.53,22.58,22.52,22.56,49371.63375224416,9.4464,9.4674,9.4422,9.459,49371.6338
2008-02-14 11:10:00,22.56,22.58,22.54,22.56,39497.30700179533,9.459,9.4674,9.4506,9.459,39497.307
2008-02-14 11:15:00,22.56,22.56,22.48,22.53,50628.36624775583,9.459,9.459,9.4255,9.4464,50628.3662
2008-02-14 11:20:00,22.53,22.54,22.5,22.5,24775.58348294434,9.4464,9.4506,9.4338,9.4338,24775.5835
2008-02-14 11:25:00,22.51,22.6,22.51,22.58,52423.69838420107,9.438,9.4758,9.438,9.4674,52423.6984
2008-02-14 11:30:00,22.59,22.59,22.52,22.55,14542.19030520646,9.4716,9.4716,9.4422,9.4548,14542.1903
2008-02-14 11:35:00,22.55,22.58,22.55,22.56,21903.05206463196,9.4548,9.4674,9.4548,9.459,21903.0521
2008-02-14 11:40:00,22.57,22.58,22.55,22.56,34470.37701974865,9.4632,9.4674,9.4548,9.459,34470.377
2008-02-14 11:45:00,22.56,22.58,22.55,22.58,33572.71095152603,9.459,9.4674,9.4548,9.4674,33572.711
2008-02-14 11:50:00,22.58,22.59,22.56,22.56,26570.915619389583,9.4674,9.4716,9.459,9.459,26570.9156
2008-02-14 11:55:00,22.56,22.56,22.54,22.56,25673.24955116696,9.459,9.459,9.4506,9.459,25673.2496
2008-02-14 12:00:00,22.56,22.58,22.46,22.46,62298.0251346499,9.459,9.4674,9.4171,9.4171,62298.0251
2008-02-14 12:05:00,22.46,22.55,22.46,22.53,21903.05206463196,9.4171,9.4548,9.4171,9.4464,21903.0521
2008-02-14 12:10:00,22.54,22.54,22.47,22.5,28725.314183123875,9.4506,9.4506,9.4213,9.4338,28725.3142
2008-02-14 12:15:00,22.5,22.53,22.49,22.5,9694.793536804307,9.4338,9.4464,9.4297,9.4338,9694.7935
2008-02-14 12:20:00,22.49,22.51,22.47,22.5,8438.061041292638,9.4297,9.438,9.4213,9.4338,8438.061
2008-02-14 12:25:00,22.49,22.54,22.49,22.53,10592.459605026928,9.4297,9.4506,9.4297,9.4464,10592.4596
2008-02-14 12:30:00,22.54,22.55,22.43,22.46,35547.576301615794,9.4506,9.4548,9.4045,9.4171,35547.5763
2008-02-14 12:35:00,22.45,22.46,22.44,22.46,9156.193895870734,9.4129,9.4171,9.4087,9.4171,9156.1939
2008-02-14 12:40:00,22.46,22.46,22.39,22.42,30341.1131059246,9.4171,9.4171,9.3877,9.4003,30341.1131
2008-02-14 12:45:00,22.42,22.43,22.39,22.42,28904.8473967684,9.4003,9.4045,9.3877,9.4003,28904.8474
2008-02-14 12:50:00,22.42,22.45,22.4,22.45,9694.793536804307,9.4003,9.4129,9.3919,9.4129,9694.7935
2008-02-14 12:55:00,22.44,22.44,22.39,22.42,25673.24955116696,9.4087,9.4087,9.3877,9.4003,25673.2496
2008-02-14 13:00:00,22.42,22.43,22.4,22.41,17235.188509874326,9.4003,9.4045,9.3919,9.3961,17235.1885
2008-02-14 13:05:00,22.41,22.42,22.37,22.41,44344.70377019748,9.3961,9.4003,9.3793,9.3961,44344.7038
2008-02-14 13:10:00,22.41,22.45,22.41,22.45,34290.84380610412,9.3961,9.4129,9.3961,9.4129,34290.8438
2008-02-14 13:15:00,22.44,22.54,22.43,22.53,36086.175942549366,9.4087,9.4506,9.4045,9.4464,36086.1759
2008-02-14 13:20:00,22.53,22.53,22.49,22.5,18312.38779174147,9.4464,9.4464,9.4297,9.4338,18312.3878
2008-02-14 13:25:00,22.5,22.54,22.49,22.54,16157.989228007178,9.4338,9.4506,9.4297,9.4506,16157.9892
2008-02-14 13:30:00,22.54,22.65,22.54,22.59,37163.37522441651,9.4506,9.4967,9.4506,9.4716,37163.3752
2008-02-14 13:35:00,22.59,22.6,22.56,22.56,17594.254937163372,9.4716,9.4758,9.459,9.459,17594.2549
2008-02-14 13:40:00,22.56,22.56,22.49,22.49,17773.788150807897,9.459,9.459,9.4297,9.4297,17773.7882
2008-02-14 13:45:00,22.5,22.53,22.49,22.5,14542.19030520646,9.4338,9.4464,9.4297,9.4338,14542.1903
2008-02-14 13:50:00,22.51,22.53,22.5,22.51,12028.725314183122,9.438,9.4464,9.4338,9.438,12028.7253
2008-02-14 13:55:00,22.51,22.58,22.5,22.56,23339.31777378815,9.438,9.4674,9.4338,9.459,23339.3178
2008-02-14 14:00:00,22.56,22.58,22.55,22.56,15798.92280071813,9.459,9.4674,9.4548,9.459,15798.9228
2008-02-14 14:05:00,22.54,22.56,22.54,22.55,18850.987432675043,9.4506,9.459,9.4506,9.4548,18850.9874
2008-02-14 14:10:00,22.56,22.56,22.54,22.54,17235.188509874326,9.459,9.459,9.4506,9.4506,17235.1885
2008-02-14 14:15:00,22.55,22.55,22.51,22.54,24057.450628366245,9.4548,9.4548,9.438,9.4506,24057.4506
2008-02-14 14:20:00,22.54,22.58,22.52,22.55,41472.17235188509,9.4506,9.4674,9.4422,9.4548,41472.1724
2008-02-14 14:25:00,22.55,22.59,22.55,22.59,61759.42549371633,9.4548,9.4716,9.4548,9.4716,61759.4255
2008-02-14 14:30:00,22.59,22.71,22.59,22.7,54039.49730700179,9.4716,9.5219,9.4716,9.5177,54039.4973
2008-02-14 14:35:00,22.71,22.8,22.68,22.8,108617.59425493715,9.5219,9.5596,9.5093,9.5596,108617.5943
2008-02-14 14:40:00,22.79,22.79,22.68,22.68,33931.77737881507,9.5554,9.5554,9.5093,9.5093,33931.7774
2008-02-14 14:45:00,22.68,22.68,22.61,22.63,163734.29084380608,9.5093,9.5093,9.48,9.4884,163734.2908
2008-02-14 14:50:00,22.62,22.7,22.61,22.69,178276.48114901254,9.4842,9.5177,9.48,9.5135,178276.4811
2008-02-14 14:55:00,22.69,22.75,22.69,22.7,38061.04129263913,9.5135,9.5387,9.5135,9.5177,38061.0413
2008-02-14 15:00:00,22.7,22.71,22.65,22.66,28366.247755834826,9.5177,9.5219,9.4967,9.5009,28366.2478
2008-02-14 15:05:00,22.65,22.7,22.63,22.68,34829.443447037695,9.4967,9.5177,9.4884,9.5093,34829.4434
2008-02-14 15:10:00,22.67,22.75,22.67,22.71,50628.36624775583,9.5051,9.5387,9.5051,9.5219,50628.3662
2008-02-14 15:15:00,22.72,22.72,22.67,22.69,134649.91023339317,9.5261,9.5261,9.5051,9.5135,134649.9102
2008-02-14 15:20:00,22.69,22.75,22.68,22.7,220466.7863554757,9.5135,9.5387,9.5093,9.5177,220466.7864
2008-02-14 15:25:00,22.7,22.72,22.64,22.66,91382.40574506282,9.5177,9.5261,9.4925,9.5009,91382.4057
2008-02-14 15:30:00,22.65,22.73,22.62,22.71,185996.40933572708,9.4967,9.5303,9.4842,9.5219,185996.4093
2008-02-14 15:35:00,22.71,22.71,22.6,22.61,364631.9569120287,9.5219,9.5219,9.4758,9.48,364631.9569
2008-02-14 15:40:00,22.61,22.61,22.43,22.44,110053.85996409334,9.48,9.48,9.4045,9.4087,110053.86
2008-02-14 15:45:00,22.44,22.51,22.36,22.4,163195.69120287252,9.4087,9.438,9.3751,9.3919,163195.6912
2008-02-14 15:50:00,22.41,22.46,22.31,22.44,169838.4201077199,9.3961,9.4171,9.3542,9.4087,169838.4201
2008-02-14 15:55:00,22.44,22.81,22.44,22.68,352423.69838420104,9.4087,9.5638,9.4087,9.5093,352423.6984
2008-02-15 09:30:00,22.57,22.71,22.57,22.68,207540.39497307,9.4632,9.5219,9.4632,9.5093,207540.395
2008-02-15 09:35:00,22.68,22.68,22.49,22.53,30879.712746858164,9.5093,9.5093,9.4297,9.4464,30879.7127
2008-02-15 09:40:00,22.53,22.59,22.47,22.54,31777.378815080785,9.4464,9.4716,9.4213,9.4506,31777.3788
2008-02-15 09:45:00,22.54,22.61,22.49,22.58,24775.58348294434,9.4506,9.48,9.4297,9.4674,24775.5835
2008-02-15 09:50:00,22.6,22.64,22.58,22.6,18850.987432675043,9.4758,9.4925,9.4674,9.4758,18850.9874
2008-02-15 09:55:00,22.59,22.65,22.57,22.65,14721.723518850986,9.4716,9.4967,9.4632,9.4967,14721.7235
2008-02-15 10:00:00,22.63,22.69,22.62,22.66,15080.789946140034,9.4884,9.5135,9.4842,9.5009,15080.7899
2008-02-15 10:05:00,22.66,22.67,22.64,22.65,13644.52423698384,9.5009,9.5051,9.4925,9.4967,13644.5242
2008-02-15 10:10:00,22.66,22.74,22.66,22.74,12567.324955116695,9.5009,9.5345,9.5009,9.5345,12567.325
2008-02-15 10:15:00,22.74,22.82,22.74,22.8,24057.450628366245,9.5345,9.568,9.5345,9.5596,24057.4506
2008-02-15 10:20:00,22.8,22.84,22.8,22.81,15619.389587073609,9.5596,9.5764,9.5596,9.5638,15619.3896
2008-02-15 10:25:00,22.82,22.83,22.78,22.83,28725.314183123875,9.568,9.5722,9.5512,9.5722,28725.3142
2008-02-15 10:30:00,22.81,22.93,22.81,22.85,22621.18491921005,9.5638,9.6141,9.5638,9.5806,22621.1849
2008-02-15 10:35:00,22.85,22.86,22.81,22.81,7360.861759425493,9.5806,9.5848,9.5638,9.5638,7360.8618
2008-02-15 10:40:00,22.81,22.82,22.75,22.8,30879.712746858164,9.5638,9.568,9.5387,9.5596,30879.7127
2008-02-15 10:45:00,22.79,22.86,22.78,22.85,19389.58707360861,9.5554,9.5848,9.5512,9.5806,19389.5871
2008-02-15 10:50:00,22.84,22.85,22.79,22.81,26211.849192100533,9.5764,9.5806,9.5554,9.5638,26211.8492
2008-02-15 10:55:00,22.81,22.86,22.81,22.84,9335.72710951526,9.5638,9.5848,9.5638,9.5764,9335.7271
2008-02-15 11:00:00,22.85,22.86,22.81,22.85,52423.69838420107,9.5806,9.5848,9.5638,9.5806,52423.6984
2008-02-15 11:05:00,22.86,22.86,22.81,22.83,15439.856373429082,9.5848,9.5848,9.5638,9.5722,15439.8564
2008-02-15 11:10:00,22.83,22.85,22.79,22.83,26570.915619389583,9.5722,9.5806,9.5554,9.5722,26570.9156
2008-02-15 11:15:00,22.83,22.84,22.78,22.81,27289.04847396768,9.5722,9.5764,9.5512,9.5638,27289.0485
2008-02-15 11:20:00,22.81,22.85,22.8,22.85,12028.725314183122,9.5638,9.5806,9.5596,9.5806,12028.7253
2008-02-15 11:25:00,22.84,22.85,22.83,22.85,31597.84560143626,9.5764,9.5806,9.5722,9.5806,31597.8456
2008-02-15 11:30:00,22.86,22.87,22.84,22.84,10053.859964093355,9.5848,9.589,9.5764,9.5764,10053.86
2008-02-15 11:35:00,22.84,22.84,22.81,22.83,16517.055655296226,9.5764,9.5764,9.5638,9.5722,16517.0557
2008-02-15 11:40:00,22.82,22.85,22.8,22.85,9515.260323159782,9.568,9.5806,9.5596,9.5806,9515.2603
2008-02-15 11:45:00,22.83,22.84,22.82,22.83,5565.529622980251,9.5722,9.5764,9.568,9.5722,5565.5296
2008-02-15 11:50:00,22.84,22.84,22.82,22.83,8976.660682226211,9.5764,9.5764,9.568,9.5722,8976.6607
2008-02-15 11:55:00,22.84,22.84,22.82,22.84,8258.527827648113,9.5764,9.5764,9.568,9.5764,8258.5278
2008-02-15 12:00:00,22.84,22.89,22.82,22.87,40394.97307001795,9.5764,9.5974,9.568,9.589,40394.9731
2008-02-15 12:05:00,22.89,22.95,22.89,22.95,14721.723518850986,9.5974,9.6225,9.5974,9.6225,14721.7235
2008-02-15 12:10:00,22.94,22.98,22.94,22.95,15619.389587073609,9.6183,9.6351,9.6183,9.6225,15619.3896
2008-02-15 12:15:00,22.94,22.96,22.93,22.95,16876.122082585276,9.6183,9.6267,9.6141,9.6225,16876.1221
2008-02-15 12:20:00,22.95,23.0,22.92,22.98,47217.23518850987,9.6225,9.6435,9.6099,9.6351,47217.2352
2008-02-15 12:25:00,22.98,23.0,22.97,22.98,34470.37701974865,9.6351,9.6435,9.6309,9.6351,34470.377
2008-02-15 12:30:00,22.98,23.06,22.95,23.0,57989.22800718132,9.6351,9.6686,9.6225,9.6435,57989.228
2008-02-15 12:35:00,23.01,23.04,22.96,22.99,28725.314183123875,9.6477,9.6603,9.6267,9.6393,28725.3142
2008-02-15 12:40:00,22.99,23.0,22.98,22.99,15798.92280071813,9.6393,9.6435,9.6351,9.6393,15798.9228
2008-02-15 12:45:00,23.0,23.0,22.97,22.97,14362.657091561938,9.6435,9.6435,9.6309,9.6309,14362.6571
2008-02-15 12:50:00,22.98,22.99,22.95,22.96,16517.055655296226,9.6351,9.6393,9.6225,9.6267,16517.0557
2008-02-15 12:55:00,22.97,22.98,22.93,22.95,17773.788150807897,9.6309,9.6351,9.6141,9.6225,17773.7882
2008-02-15 13:00:00,22.97,23.0,22.95,22.98,48294.43447037701,9.6309,9.6435,9.6225,9.6351,48294.4345
2008-02-15 13:05:00,22.99,23.0,22.97,22.98,14362.657091561938,9.6393,9.6435,9.6309,9.6351,14362.6571
2008-02-15 13:10:00,22.98,22.99,22.97,22.99,18312.38779174147,9.6351,9.6393,9.6309,9.6393,18312.3878
2008-02-15 13:15:00,22.99,23.11,22.99,23.11,33213.64452423698,9.6393,9.6896,9.6393,9.6896,33213.6445
2008-02-15 13:20:00,23.12,23.22,23.1,23.17,59784.56014362656,9.6938,9.7357,9.6854,9.7148,59784.5601
2008-02-15 13:25:00,23.18,23.23,23.18,23.18,26211.849192100533,9.719,9.7399,9.719,9.719,26211.8492
2008-02-15 13:30:00,23.18,23.26,23.17,23.22,104488.33034111308,9.719,9.7525,9.7148,9.7357,104488.3303
2008-02-15 13:35:00,23.23,23.24,23.19,23.2,19928.186714542186,9.7399,9.7441,9.7231,9.7273,19928.1867
2008-02-15 13:40:00,23.2,23.27,23.2,23.25,15080.789946140034,9.7273,9.7567,9.7273,9.7483,15080.7899
2008-02-15 13:45:00,23.27,23.28,23.19,23.19,24236.98384201077,9.7567,9.7609,9.7231,9.7231,24236.9838
2008-02-15 13:50:00,23.2,23.27,23.2,23.22,17953.321364452422,9.7273,9.7567,9.7273,9.7357,17953.3214
2008-02-15 13:55:00,23.22,23.26,23.22,23.25,12208.258527827646,9.7357,9.7525,9.7357,9.7483,12208.2585
2008-02-15 14:00:00,23.27,23.27,23.17,23.18,38061.04129263913,9.7567,9.7567,9.7148,9.719,38061.0413
2008-02-15 14:05:00,23.19,23.19,23.16,23.17,25493.71633752244,9.7231,9.7231,9.7106,9.7148,25493.7163
2008-02-15 14:10:00,23.17,23.17,23.12,23.15,34829.443447037695,9.7148,9.7148,9.6938,9.7064,34829.4434
2008-02-15 14:15:00,23.15,23.16,23.09,23.1,44883.303411131055,9.7064,9.7106,9.6812,9.6854,44883.3034
2008-02-15 14:20:00,23.1,23.14,23.1,23.14,38061.04129263913,9.6854,9.7022,9.6854,9.7022,38061.0413
2008-02-15 14:25:00,23.14,23.19,23.14,23.19,30161.579892280068,9.7022,9.7231,9.7022,9.7231,30161.5799
2008-02-15 14:30:00,23.19,23.19,23.1,23.16,35368.043087971266,9.7231,9.7231,9.6854,9.7106,35368.0431
2008-02-15 14:35:00,23.16,23.17,23.08,23.11,49551.16696588868,9.7106,9.7148,9.677,9.6896,49551.167
2008-02-15 14:40:00,23.13,23.13,23.07,23.08,15978.456014362657,9.698,9.698,9.6728,9.677,15978.456
2008-02-15 14:45:00,23.08,23.1,23.04,23.1,41292.63913824057,9.677,9.6854,9.6603,9.6854,41292.6391
2008-02-15 14:50:00,23.1,23.12,23.09,23.1,13464.991023339317,9.6854,9.6938,9.6812,9.6854,13464.991
2008-02-15 14:55:00,23.09,23.1,23.07,23.08,37701.97486535009,9.6812,9.6854,9.6728,9.677,37701.9749
2008-02-15 15:00:00,23.08,23.12,23.07,23.1,30879.712746858164,9.677,9.6938,9.6728,9.6854,30879.7127
2008-02-15 15:05:00,23.1,23.12,23.07,23.12,27827.64811490125,9.6854,9.6938,9.6728,9.6938,27827.6481
2008-02-15 15:10:00,23.11,23.15,23.1,23.14,12387.79174147217,9.6896,9.7064,9.6854,9.7022,12387.7917
2008-02-15 15:15:00,23.14,23.19,23.14,23.14,24775.58348294434,9.7022,9.7231,9.7022,9.7022,24775.5835
2008-02-15 15:20:00,23.13,23.14,23.09,23.12,16517.055655296226,9.698,9.7022,9.6812,9.6938,16517.0557
2008-02-15 15:25:00,23.12,23.12,23.09,23.09,10053.859964093355,9.6938,9.6938,9.6812,9.6812,10053.86
2008-02-15 15:30:00,23.09,23.1,23.08,23.09,26032.31597845601,9.6812,9.6854,9.677,9.6812,26032.316
2008-02-15 15:35:00,23.09,23.15,23.09,23.15,27109.515260323155,9.6812,9.7064,9.6812,9.7064,27109.5153
2008-02-15 15:40:00,23.14,23.23,23.14,23.2,74865.3500897666,9.7022,9.7399,9.7022,9.7273,74865.3501
2008-02-15 15:45:00,23.2,23.35,23.19,23.34,90484.7396768402,9.7273,9.7902,9.7231,9.786,90484.7397
2008-02-15 15:50:00,23.34,23.37,23.28,23.34,186894.0754039497,9.786,9.7986,9.7609,9.786,186894.0754
2008-02-15 15:55:00,23.34,23.42,23.33,23.4,188509.87432675043,9.786,9.8196,9.7818,9.8112,188509.8743
2008-02-19 09:30:00,23.31,23.46,23.08,23.23,91561.93895870735,9.7735,9.8364,9.677,9.7399,91561.939
2008-02-19 09:35:00,23.19,23.32,23.18,23.24,46499.10233393177,9.7231,9.7777,9.719,9.7441,46499.1023
2008-02-19 09:40:00,23.23,23.25,23.07,23.14,83303.41113105923,9.7399,9.7483,9.6728,9.7022,83303.4111
2008-02-19 09:45:00,23.14,23.22,22.96,23.04,105206.4631956912,9.7022,9.7357,9.6267,9.6603,105206.4632
2008-02-19 09:50:00,23.04,23.23,23.0,23.21,51526.032315978446,9.6603,9.7399,9.6435,9.7315,51526.0323
2008-02-19 09:55:00,23.24,23.24,23.05,23.1,41292.63913824057,9.7441,9.7441,9.6645,9.6854,41292.6391
2008-02-19 10:00:00,23.07,23.19,23.05,23.09,38240.57450628366,9.6728,9.7231,9.6645,9.6812,38240.5745
2008-02-19 10:05:00,23.09,23.11,23.04,23.06,63195.69120287252,9.6812,9.6896,9.6603,9.6686,63195.6912
2008-02-19 10:10:00,23.05,23.06,22.99,23.02,63016.157989228,9.6645,9.6686,9.6393,9.6519,63016.158
2008-02-19 10:15:00,23.02,23.12,23.01,23.12,55834.82944344703,9.6519,9.6938,9.6477,9.6938,55834.8294
2008-02-19 10:20:00,23.1,23.29,23.1,23.28,121364.45242369836,9.6854,9.7651,9.6854,9.7609,121364.4524
2008-02-19 10:25:00,23.28,23.35,23.2,23.22,108976.6606822262,9.7609,9.7902,9.7273,9.7357,108976.6607
2008-02-19 10:30:00,23.22,23.39,23.22,23.3,171095.15260323157,9.7357,9.807,9.7357,9.7693,171095.1526
2008-02-19 10:35:00,23.29,23.29,23.19,23.19,53859.96409335727,9.7651,9.7651,9.7231,9.7231,53859.9641
2008-02-19 10:40:00,23.19,23.22,23.14,23.15,30161.579892280068,9.7231,9.7357,9.7022,9.7064,30161.5799
2008-02-19 10:45:00,23.15,23.16,23.13,23.14,35188.509874326744,9.7064,9.7106,9.698,9.7022,35188.5099
2008-02-19 10:50:00,23.15,23.17,23.13,23.17,50807.89946140035,9.7064,9.7148,9.698,9.7148,50807.8995
2008-02-19 10:55:00,23.15,23.19,23.15,23.17,29982.046678635543,9.7064,9.7231,9.7064,9.7148,29982.0467
2008-02-19 11:00:00,23.17,23.18,23.12,23.14,31597.84560143626,9.7148,9.719,9.6938,9.7022,31597.8456
2008-02-19 11:05:00,23.13,23.14,23.1,23.13,69120.28725314183,9.698,9.7022,9.6854,9.698,69120.2873
2008-02-19 11:10:00,23.12,23.12,23.02,23.02,53500.89766606822,9.6938,9.6938,9.6519,9.6519,53500.8977
2008-02-19 11:15:00,23.02,23.04,23.02,23.04,34290.84380610412,9.6519,9.6603,9.6519,9.6603,34290.8438
2008-02-19 11:20:00,23.04,23.04,23.0,23.03,54757.63016157989,9.6603,9.6603,9.6435,9.6561,54757.6302
2008-02-19 11:25:00,23.03,23.03,22.99,22.99,56732.49551166965,9.6561,9.6561,9.6393,9.6393,56732.4955
2008-02-19 11:30:00,22.99,23.03,22.99,23.01,38240.57450628366,9.6393,9.6561,9.6393,9.6477,38240.5745
2008-02-19 11:35:00,23.02,23.02,22.94,22.94,50987.43267504488,9.6519,9.6519,9.6183,9.6183,50987.4327
2008-02-19 11:40:00,22.94,22.97,22.94,22.95,36624.77558348294,9.6183,9.6309,9.6183,9.6225,36624.7756
2008-02-19 11:45:00,22.95,22.95,22.92,22.92,43087.97127468581,9.6225,9.6225,9.6099,9.6099,43087.9713
2008-02-19 11:50:00,22.93,22.95,22.91,22.95,23518.85098743267,9.6141,9.6225,9.6058,9.6225,23518.851
2008-02-19 11:55:00,22.95,23.03,22.95,23.02,24416.51705565529,9.6225,9.6561,9.6225,9.6519,24416.5171
2008-02-19 12:00:00,23.02,23.06,23.02,23.06,86894.07540394971,9.6519,9.6686,9.6519,9.6686,86894.0754
2008-02-19 12:05:00,23.06,23.07,23.04,23.04,35547.576301615794,9.6686,9.6728,9.6603,9.6603,35547.5763
2008-02-19 12:10:00,23.04,23.04,22.96,22.97,24236.98384201077,9.6603,9.6603,9.6267,9.6309,24236.9838
2008-02-19 12:15:00,22.97,22.97,22.92,22.94,28186.7145421903,9.6309,9.6309,9.6099,9.6183,28186.7145
2008-02-19 12:20:00,22.94,22.97,22.93,22.96,33572.71095152603,9.6183,9.6309,9.6141,9.6267,33572.711
2008-02-19 12:25:00,22.95,22.97,22.94,22.97,16876.122082585276,9.6225,9.6309,9.6183,9.6309,16876.1221
2008-02-19 12:30:00,22.96,22.96,22.94,22.95,35547.576301615794,9.6267,9.6267,9.6183,9.6225,35547.5763
2008-02-19 12:35:00,22.95,22.95,22.91,22.91,34111.3105924596,9.6225,9.6225,9.6058,9.6058,34111.3106
2008-02-19 12:40:00,22.92,22.94,22.9,22.94,16157.989228007178,9.6099,9.6183,9.6016,9.6183,16157.9892
2008-02-19 12:45:00,22.93,22.93,22.91,22.92,10233.39317773788,9.6141,9.6141,9.6058,9.6099,10233.3932
2008-02-19 12:50:00,22.92,22.94,22.91,22.92,13464.991023339317,9.6099,9.6183,9.6058,9.6099,13464.991
2008-02-19 12:55:00,22.92,22.94,22.87,22.87,19210.05385996409,9.6099,9.6183,9.589,9.589,19210.0539
2008-02-19 13:00:00,22.87,22.95,22.87,22.91,28904.8473967684,9.589,9.6225,9.589,9.6058,28904.8474
2008-02-19 13:05:00,22.91,22.94,22.89,22.93,17055.6552962298,9.6058,9.6183,9.5974,9.6141,17055.6553
2008-02-19 13:10:00,22.93,22.95,22.93,22.94,38779.17414721723,9.6141,9.6225,9.6141,9.6183,38779.1741
2008-02-19 13:15:00,22.94,22.98,22.94,22.95,25314.183123877912,9.6183,9.6351,9.6183,9.6225,25314.1831
2008-02-19 13:20:00,22.94,22.98,22.94,22.96,19748.653500897664,9.6183,9.6351,9.6183,9.6267,19748.6535
2008-02-19 13:25:00,22.96,22.97,22.95,22.95,25314.183123877912,9.6267,9.6309,9.6225,9.6225,25314.1831
2008-02-19 13:30:00,22.95,22.98,22.91,22.97,29263.913824057447,9.6225,9.6351,9.6058,9.6309,29263.9138
2008-02-19 13:35:00,22.99,22.99,22.97,22.98,14003.590664272888,9.6393,9.6393,9.6309,9.6351,14003.5907
2008-02-19 13:40:00,22.98,22.99,22.92,22.92,23698.384201077195,9.6351,9.6393,9.6099,9.6099,23698.3842
2008-02-19 13:45:00,22.93,22.94,22.92,22.93,15260.323159784555,9.6141,9.6183,9.6099,9.6141,15260.3232
2008-02-19 13:50:00,22.93,22.95,22.93,22.94,20107.71992818671,9.6141,9.6225,9.6141,9.6183,20107.7199
2008-02-19 13:55:00,22.94,22.95,22.91,22.91,25852.782764811487,9.6183,9.6225,9.6058,9.6058,25852.7828
2008-02-19 14:00:00,22.91,22.93,22.86,22.86,27468.581687612204,9.6058,9.6141,9.5848,9.5848,27468.5817
2008-02-19 14:05:00,22.86,22.88,22.85,22.85,21903.05206463196,9.5848,9.5932,9.5806,9.5806,21903.0521
2008-02-19 14:10:00,22.85,22.89,22.85,22.86,20825.852782764807,9.5806,9.5974,9.5806,9.5848,20825.8528
2008-02-19 14:15:00,22.85,22.86,22.83,22.86,45960.5026929982,9.5806,9.5848,9.5722,9.5848,45960.5027
2008-02-19 14:20:00,22.86,22.86,22.85,22.85,21723.518850987428,9.5848,9.5848,9.5806,9.5806,21723.5189
2008-02-19 14:25:00,22.85,22.88,22.84,22.85,38779.17414721723,9.5806,9.5932,9.5764,9.5806,38779.1741
2008-02-19 14:30:00,22.85,22.86,22.83,22.84,35727.10951526032,9.5806,9.5848,9.5722,9.5764,35727.1095
2008-02-19 14:35:00,22.83,22.84,22.75,22.78,23877.91741472172,9.5722,9.5764,9.5387,9.5512,23877.9174
2008-02-19 14:40:00,22.76,22.8,22.72,22.74,58348.294434470365,9.5429,9.5596,9.5261,9.5345,58348.2944
2008-02-19 14:45:00,22.75,22.75,22.66,22.68,33931.77737881507,9.5387,9.5387,9.5009,9.5093,33931.7774
2008-02-19 14:50:00,22.68,22.68,22.62,22.63,29622.980251346493,9.5093,9.5093,9.4842,9.4884,29622.9803
2008-02-19 14:55:00,22.64,22.67,22.6,22.6,36265.70915619389,9.4925,9.5051,9.4758,9.4758,36265.7092
2008-02-19 15:00:00,22.61,22.63,22.58,22.59,62836.62477558347,9.48,9.4884,9.4674,9.4716,62836.6248
2008-02-19 15:05:00,22.59,22.62,22.58,22.58,19569.12028725314,9.4716,9.4842,9.4674,9.4674,19569.1203
2008-02-19 15:10:00,22.58,22.58,22.54,22.55,36445.242369838415,9.4674,9.4674,9.4506,9.4548,36445.2424
2008-02-19 15:15:00,22.54,22.55,22.53,22.54,21005.38599640933,9.4506,9.4548,9.4464,9.4506,21005.386
2008-02-19 15:20:00,22.54,22.56,22.53,22.54,29802.51346499101,9.4506,9.459,9.4464,9.4506,29802.5135
2008-02-19 15:25:00,22.54,22.59,22.53,22.55,24236.98384201077,9.4506,9.4716,9.4464,9.4548,24236.9838
2008-02-19 15:30:00,22.55,22.58,22.53,22.58,22441.651705565528,9.4548,9.4674,9.4464,9.4674,22441.6517
2008-02-19 15:35:00,22.58,22.68,22.58,22.66,88330.34111310591,9.4674,9.5093,9.4674,9.5009,88330.3411
2008-02-19 15:40:00,22.65,22.7,22.65,22.68,33034.11131059245,9.4967,9.5177,9.4967,9.5093,33034.1113
2008-02-19 15:45:00,22.68,22.68,22.64,22.64,32854.57809694793,9.5093,9.5093,9.4925,9.4925,32854.5781
2008-02-19 15:50:00,22.64,22.66,22.63,22.66,99281.86714542189,9.4925,9.5009,9.4884,9.5009,99281.8671
2008-02-19 15:55:00,22.66,22.66,22.64,22.64,67324.95511669658,9.5009,9.5009,9.4925,9.4925,67324.9551
2008-02-20 09:30:00,22.53,22.53,22.38,22.49,33931.77737881507,9.4464,9.4464,9.3835,9.4297,33931.7774
2008-02-20 09:35:00,22.49,22.56,22.43,22.45,29084.38061041292,9.4297,9.459,9.4045,9.4129,29084.3806
2008-02-20 09:40:00,22.45,22.45,22.35,22.36,19210.05385996409,9.4129,9.4129,9.371,9.3751,19210.0539
2008-02-20 09:45:00,22.36,22.39,22.33,22.35,20107.71992818671,9.3751,9.3877,9.3626,9.371,20107.7199
2008-02-20 09:50:00,22.35,22.41,22.35,22.38,27289.04847396768,9.371,9.3961,9.371,9.3835,27289.0485
2008-02-20 09:55:00,22.39,22.42,22.36,22.4,54219.03052064631,9.3877,9.4003,9.3751,9.3919,54219.0305
2008-02-20 10:00:00,22.38,22.44,22.37,22.42,52782.76481149012,9.3835,9.4087,9.3793,9.4003,52782.7648
2008-02-20 10:05:00,22.42,22.46,22.4,22.44,40394.97307001795,9.4003,9.4171,9.3919,9.4087,40394.9731
2008-02-20 10:10:00,22.44,22.45,22.42,22.45,38061.04129263913,9.4087,9.4129,9.4003,9.4129,38061.0413
2008-02-20 10:15:00,22.45,22.47,22.43,22.47,28725.314183123875,9.4129,9.4213,9.4045,9.4213,28725.3142
2008-02-20 10:20:00,22.47,22.51,22.46,22.51,30700.17953321364,9.4213,9.438,9.4171,9.438,30700.1795
2008-02-20 10:25:00,22.51,22.51,22.41,22.45,23339.31777378815,9.438,9.438,9.3961,9.4129,23339.3178
2008-02-20 10:30:00,22.45,22.46,22.44,22.46,16876.122082585276,9.4129,9.4171,9.4087,9.4171,16876.1221
2008-02-20 10:35:00,22.46,22.56,22.46,22.56,37701.97486535009,9.4171,9.459,9.4171,9.459,37701.9749
2008-02-20 10:40:00,22.55,22.57,22.54,22.54,12028.725314183122,9.4548,9.4632,9.4506,9.4506,12028.7253
2008-02-20 10:45:00,22.54,22.55,22.53,22.55,22800.71813285457,9.4506,9.4548,9.4464,9.4548,22800.7181
2008-02-20 10:50:00,22.53,22.55,22.5,22.53,18671.45421903052,9.4464,9.4548,9.4338,9.4464,18671.4542
2008-02-20 10:55:00,22.54,22.55,22.5,22.52,25493.71633752244,9.4506,9.4548,9.4338,9.4422,25493.7163
2008-02-20 11:00:00,22.54,22.56,22.51,22.55,7719.928186714541,9.4506,9.459,9.438,9.4548,7719.9282
2008-02-20 11:05:00,22.54,22.56,22.52,22.52,4847.396768402154,9.4506,9.459,9.4422,9.4422,4847.3968
2008-02-20 11:10:00,22.51,22.58,22.51,22.58,14901.256732495507,9.438,9.4674,9.438,9.4674,14901.2567
2008-02-20 11:15:00,22.56,22.56,22.53,22.56,15439.856373429082,9.459,9.459,9.4464,9.459,15439.8564
2008-02-20 11:20:00,22.56,22.57,22.55,22.57,8797.127468581686,9.459,9.4632,9.4548,9.4632,8797.1275
2008-02-20 11:25:00,22.56,22.6,22.55,22.6,8078.994614003589,9.459,9.4758,9.4548,9.4758,8078.9946
2008-02-20 11:30:00,22.58,22.61,22.57,22.57,6283.662477558348,9.4674,9.48,9.4632,9.4632,6283.6625
2008-02-20 11:35:00,22.58,22.59,22.56,22.56,6822.26211849192,9.4674,9.4716,9.459,9.459,6822.2621
2008-02-20 11:40:00,22.57,22.58,22.55,22.56,5565.529622980251,9.4632,9.4674,9.4548,9.459,5565.5296
2008-02-20 11:45:00,22.56,22.58,22.55,22.57,16157.989228007178,9.459,9.4674,9.4548,9.4632,16157.9892
2008-02-20 11:50:00,22.56,22.58,22.56,22.56,5026.929982046678,9.459,9.4674,9.459,9.459,5026.93
2008-02-20 11:55:00,22.56,22.58,22.55,22.55,5924.596050269299,9.459,9.4674,9.4548,9.4548,5924.5961
2008-02-20 12:00:00,22.55,22.61,22.53,22.61,30879.712746858164,9.4548,9.48,9.4464,9.48,30879.7127
2008-02-20 12:05:00,22.6,22.67,22.6,22.67,8797.127468581686,9.4758,9.5051,9.4758,9.5051,8797.1275
2008-02-20 12:10:00,22.66,22.73,22.65,22.71,10053.859964093355,9.5009,9.5303,9.4967,9.5219,10053.86
2008-02-20 12:15:00,22.7,22.73,22.7,22.7,14901.256732495507,9.5177,9.5303,9.5177,9.5177,14901.2567
2008-02-20 12:20:00,22.7,22.78,22.7,22.74,50987.43267504488,9.5177,9.5512,9.5177,9.5345,50987.4327
2008-02-20 12:25:00,22.73,22.73,22.68,22.69,12028.725314183122,9.5303,9.5303,9.5093,9.5135,12028.7253
2008-02-20 12:30:00,22.68,22.69,22.65,22.65,12028.725314183122,9.5093,9.5135,9.4967,9.4967,12028.7253
2008-02-20 12:35:00,22.65,22.68,22.64,22.67,4667.86355475763,9.4967,9.5093,9.4925,9.5051,4667.8636
2008-02-20 12:40:00,22.66,22.66,22.62,22.64,12387.79174147217,9.5009,9.5009,9.4842,9.4925,12387.7917
2008-02-20 12:45:00,22.64,22.66,22.63,22.63,10412.926391382403,9.4925,9.5009,9.4884,9.4884,10412.9264
2008-02-20 12:50:00,22.64,22.67,22.64,22.64,6463.195691202872,9.4925,9.5051,9.4925,9.4925,6463.1957
2008-02-20 12:55:00,22.65,22.66,22.64,22.65,4847.396768402154,9.4967,9.5009,9.4925,9.4967,4847.3968
2008-02-20 13:00:00,22.65,22.73,22.64,22.72,15080.789946140034,9.4967,9.5303,9.4925,9.5261,15080.7899
2008-02-20 13:05:00,22.72,22.76,22.72,22.74,12387.79174147217,9.5261,9.5429,9.5261,9.5345,12387.7917
2008-02-20 13:10:00,22.74,22.78,22.74,22.75,16517.055655296226,9.5345,9.5512,9.5345,9.5387,16517.0557
2008-02-20 13:15:00,22.75,22.8,22.75,22.79,28007.181328545776,9.5387,9.5596,9.5387,9.5554,28007.1813
2008-02-20 13:20:00,22.79,22.79,22.69,22.69,22082.58527827648,9.5554,9.5554,9.5135,9.5135,22082.5853
2008-02-20 13:25:00,22.7,22.7,22.67,22.68,12208.258527827646,9.5177,9.5177,9.5051,9.5093,12208.2585
2008-02-20 13:30:00,22.67,22.71,22.66,22.71,27109.515260323155,9.5051,9.5219,9.5009,9.5219,27109.5153
2008-02-20 13:35:00,22.71,22.76,22.71,22.76,27827.64811490125,9.5219,9.5429,9.5219,9.5429,27827.6481
2008-02-20 13:40:00,22.75,22.84,22.75,22.84,79533.21364452422,9.5387,9.5764,9.5387,9.5764,79533.2136
2008-02-20 13:45:00,22.84,22.87,22.84,22.86,46499.10233393177,9.5764,9.589,9.5764,9.5848,46499.1023
2008-02-20 13:50:00,22.87,22.87,22.84,22.84,16337.522441651705,9.589,9.589,9.5764,9.5764,16337.5224
2008-02-20 13:55:00,22.85,22.88,22.84,22.84,27109.515260323155,9.5806,9.5932,9.5764,9.5764,27109.5153
2008-02-20 14:00:00,22.84,22.93,22.81,22.84,90484.7396768402,9.5764,9.6141,9.5638,9.5764,90484.7397
2008-02-20 14:05:00,22.85,22.92,22.85,22.89,49192.10053859963,9.5806,9.6099,9.5806,9.5974,49192.1005
2008-02-20 14:10:00,22.89,22.9,22.84,22.84,42908.438061041285,9.5974,9.6016,9.5764,9.5764,42908.4381
2008-02-20 14:15:00,22.84,22.89,22.84,22.84,35727.10951526032,9.5764,9.5974,9.5764,9.5764,35727.1095
2008-02-20 14:20:00,22.84,22.85,22.8,22.83,36804.308797127465,9.5764,9.5806,9.5596,9.5722,36804.3088
2008-02-20 14:25:00,22.82,22.89,22.82,22.88,24596.050269299816,9.568,9.5974,9.568,9.5932,24596.0503
2008-02-20 14:30:00,22.88,22.91,22.88,22.89,65350.08976660681,9.5932,9.6058,9.5932,9.5974,65350.0898
2008-02-20 14:35:00,22.89,22.92,22.89,22.9,26570.915619389583,9.5974,9.6099,9.5974,9.6016,26570.9156
2008-02-20 14:40:00,22.9,22.94,22.9,22.92,23518.85098743267,9.6016,9.6183,9.6016,9.6099,23518.851
2008-02-20 14:45:00,22.92,23.05,22.92,23.03,59425.49371633752,9.6099,9.6645,9.6099,9.6561,59425.4937
2008-02-20 14:50:00,23.03,23.12,23.03,23.08,46319.56912028725,9.6561,9.6938,9.6561,9.677,46319.5691
2008-02-20 14:55:00,23.08,23.12,23.06,23.09,45601.43626570915,9.677,9.6938,9.6686,9.6812,45601.4363
2008-02-20 15:00:00,23.08,23.08,23.05,23.07,15798.92280071813,9.677,9.677,9.6645,9.6728,15798.9228
2008-02-20 15:05:00,23.05,23.07,23.03,23.04,18132.854578096943,9.6645,9.6728,9.6561,9.6603,18132.8546
2008-02-20 15:10:00,23.03,23.07,23.02,23.04,21543.985637342907,9.6561,9.6728,9.6519,9.6603,21543.9856
2008-02-20 15:15:00,23.03,23.07,23.02,23.03,28366.247755834826,9.6561,9.6728,9.6519,9.6561,28366.2478
2008-02-20 15:20:00,23.04,23.07,23.0,23.0,34649.91023339317,9.6603,9.6728,9.6435,9.6435,34649.9102
2008-02-20 15:25:00,22.99,23.03,22.95,22.97,27648.11490125673,9.6393,9.6561,9.6225,9.6309,27648.1149
2008-02-20 15:30:00,22.96,22.99,22.95,22.97,29263.913824057447,9.6267,9.6393,9.6225,9.6309,29263.9138
2008-02-20 15:35:00,22.98,23.01,22.95,23.0,33034.11131059245,9.6351,9.6477,9.6225,9.6435,33034.1113
2008-02-20 15:40:00,23.02,23.08,22.86,23.07,149012.5673249551,9.6519,9.677,9.5848,9.6728,149012.5673
2008-02-20 15:45:00,23.05,23.05,22.99,22.99,15798.92280071813,9.6645,9.6645,9.6393,9.6393,15798.9228
2008-02-20 15:50:00,23.0,23.04,22.99,23.03,50448.8330341113,9.6435,9.6603,9.6393,9.6561,50448.833
2008-02-20 15:55:00,23.03,23.05,23.0,23.04,56193.89587073608,9.6561,9.6645,9.6435,9.6603,56193.8959
2008-02-21 09:30:00,23.25,23.25,23.03,23.05,7719.928186714541,9.7483,9.7483,9.6561,9.6645,7719.9282
2008-02-21 09:35:00,23.08,23.29,23.04,23.29,41472.17235188509,9.677,9.7651,9.6603,9.7651,41472.1724
2008-02-21 09:40:00,23.29,23.41,23.29,23.41,25673.24955116696,9.7651,9.8154,9.7651,9.8154,25673.2496
2008-02-21 09:45:00,23.39,23.43,23.37,23.42,14721.723518850986,9.807,9.8238,9.7986,9.8196,14721.7235
2008-02-21 09:50:00,23.4,23.41,23.3,23.3,6283.662477558348,9.8112,9.8154,9.7693,9.7693,6283.6625
2008-02-21 09:55:00,23.3,23.3,23.24,23.24,6104.129263913823,9.7693,9.7693,9.7441,9.7441,6104.1293
2008-02-21 10:00:00,23.24,23.26,23.16,23.23,19748.653500897664,9.7441,9.7525,9.7106,9.7399,19748.6535
2008-02-21 10:05:00,23.23,23.31,23.2,23.27,13105.924596050269,9.7399,9.7735,9.7273,9.7567,13105.9246
2008-02-21 10:10:00,23.28,23.3,23.23,23.23,11131.0592459605,9.7609,9.7693,9.7399,9.7399,11131.0592
2008-02-21 10:15:00,23.25,23.3,23.23,23.3,10412.926391382403,9.7483,9.7693,9.7399,9.7693,10412.9264
2008-02-21 10:20:00,23.29,23.29,23.23,23.24,19389.58707360861,9.7651,9.7651,9.7399,9.7441,19389.5871
2008-02-21 10:25:00,23.24,23.26,23.19,23.2,19030.520646319565,9.7441,9.7525,9.7231,9.7273,19030.5206
2008-02-21 10:30:00,23.21,23.24,23.18,23.19,10233.39317773788,9.7315,9.7441,9.719,9.7231,10233.3932
2008-02-21 10:35:00,23.19,23.21,23.18,23.18,13105.924596050269,9.7231,9.7315,9.719,9.719,13105.9246
2008-02-21 10:40:00,23.17,23.17,23.12,23.14,10053.859964093355,9.7148,9.7148,9.6938,9.7022,10053.86
2008-02-21 10:45:00,23.13,23.2,23.12,23.2,20825.852782764807,9.698,9.7273,9.6938,9.7273,20825.8528
2008-02-21 10:50:00,23.2,23.22,23.13,23.17,39497.30700179533,9.7273,9.7357,9.698,9.7148,39497.307
2008-02-21 10:55:00,23.16,23.16,23.11,23.11,11131.0592459605,9.7106,9.7106,9.6896,9.6896,11131.0592
2008-02-21 11:00:00,23.1,23.13,23.09,23.09,10053.859964093355,9.6854,9.698,9.6812,9.6812,10053.86
2008-02-21 11:05:00,23.09,23.11,23.09,23.1,17414.721723518847,9.6812,9.6896,9.6812,9.6854,17414.7217
2008-02-21 11:10:00,23.1,23.1,23.08,23.1,15619.389587073609,9.6854,9.6854,9.677,9.6854,15619.3896
2008-02-21 11:15:00,23.09,23.1,23.08,23.1,9874.326750448832,9.6812,9.6854,9.677,9.6854,9874.3268
2008-02-21 11:20:00,23.1,23.12,23.06,23.09,23698.384201077195,9.6854,9.6938,9.6686,9.6812,23698.3842
2008-02-21 11:25:00,23.09,23.1,23.07,23.09,8976.660682226211,9.6812,9.6854,9.6728,9.6812,8976.6607
2008-02-21 11:30:00,23.1,23.14,23.1,23.12,10771.992818671451,9.6854,9.7022,9.6854,9.6938,10771.9928
2008-02-21 11:35:00,23.12,23.13,23.1,23.11,4847.396768402154,9.6938,9.698,9.6854,9.6896,4847.3968
2008-02-21 11:40:00,23.11,23.13,23.11,23.12,8258.527827648113,9.6896,9.698,9.6896,9.6938,8258.5278
2008-02-21 11:45:00,23.12,23.14,23.11,23.12,13824.057450628365,9.6938,9.7022,9.6896,9.6938,13824.0575
2008-02-21 11:50:00,23.12,23.13,23.12,23.13,5026.929982046678,9.6938,9.698,9.6938,9.698,5026.93
2008-02-21 11:55:00,23.12,23.13,23.1,23.12,8438.061041292638,9.6938,9.698,9.6854,9.6938,8438.061
2008-02-21 12:00:00,23.11,23.13,23.1,23.13,8617.594254937163,9.6896,9.698,9.6854,9.698,8617.5943
2008-02-21 12:05:00,23.13,23.14,23.1,23.1,7719.928186714541,9.698,9.7022,9.6854,9.6854,7719.9282
2008-02-21 12:10:00,23.1,23.1,23.07,23.09,8438.061041292638,9.6854,9.6854,9.6728,9.6812,8438.061
2008-02-21 12:15:00,23.09,23.09,23.04,23.07,10233.39317773788,9.6812,9.6812,9.6603,9.6728,10233.3932
2008-02-21 12:20:00,23.07,23.07,23.04,23.06,9515.260323159782,9.6728,9.6728,9.6603,9.6686,9515.2603
2008-02-21 12:25:00,23.05,23.09,23.05,23.09,6104.129263913823,9.6645,9.6812,9.6645,9.6812,6104.1293
2008-02-21 12:30:00,23.08,23.09,23.05,23.08,13824.057450628365,9.677,9.6812,9.6645,9.677,13824.0575
2008-02-21 12:35:00,23.07,23.1,23.07,23.09,9874.326750448832,9.6728,9.6854,9.6728,9.6812,9874.3268
2008-02-21 12:40:00,23.09,23.13,23.09,23.13,10592.459605026928,9.6812,9.698,9.6812,9.698,10592.4596
2008-02-21 12:45:00,23.12,23.13,23.11,23.11,5206.463195691202,9.6938,9.698,9.6896,9.6896,5206.4632
2008-02-21 12:50:00,23.11,23.14,23.11,23.13,11310.592459605024,9.6896,9.7022,9.6896,9.698,11310.5925
2008-02-21 12:55:00,23.13,23.15,23.12,23.15,10951.526032315976,9.698,9.7064,9.6938,9.7064,10951.526
2008-02-21 13:00:00,23.15,23.15,23.09,23.09,10592.459605026928,9.7064,9.7064,9.6812,9.6812,10592.4596
2008-02-21 13:05:00,23.1,23.14,23.1,23.14,10412.926391382403,9.6854,9.7022,9.6854,9.7022,10412.9264
2008-02-21 13:10:00,23.14,23.14,23.07,23.09,10592.459605026928,9.7022,9.7022,9.6728,9.6812,10592.4596
2008-02-21 13:15:00,23.08,23.09,23.08,23.08,5206.463195691202,9.677,9.6812,9.677,9.677,5206.4632
2008-02-21 13:20:00,23.08,23.09,23.07,23.07,8438.061041292638,9.677,9.6812,9.6728,9.6728,8438.061
2008-02-21 13:25:00,23.07,23.1,23.07,23.1,6822.26211849192,9.6728,9.6854,9.6728,9.6854,6822.2621
2008-02-21 13:30:00,23.1,23.11,23.09,23.11,5924.596050269299,9.6854,9.6896,9.6812,9.6896,5924.5961
2008-02-21 13:35:00,23.1,23.1,23.04,23.05,9874.326750448832,9.6854,9.6854,9.6603,9.6645,9874.3268
2008-02-21 13:40:00,23.05,23.07,23.03,23.07,7719.928186714541,9.6645,9.6728,9.6561,9.6728,7719.9282
2008-02-21 13:45:00,23.08,23.08,23.05,23.06,12567.324955116695,9.677,9.677,9.6645,9.6686,12567.325
2008-02-21 13:50:00,23.05,23.06,23.02,23.02,12567.324955116695,9.6645,9.6686,9.6519,9.6519,12567.325
2008-02-21 13:55:00,23.03,23.07,23.02,23.04,14003.590664272888,9.6561,9.6728,9.6519,9.6603,14003.5907
2008-02-21 14:00:00,23.04,23.1,23.04,23.09,29263.913824057447,9.6603,9.6854,9.6603,9.6812,29263.9138
2008-02-21 14:05:00,23.08,23.1,23.07,23.07,10951.526032315976,9.677,9.6854,9.6728,9.6728,10951.526
2008-02-21 14:10:00,23.08,23.09,23.07,23.09,11849.192100538598,9.677,9.6812,9.6728,9.6812,11849.1921
2008-02-21 14:15:00,23.08,23.09,23.03,23.06,32315.97845601436,9.677,9.6812,9.6561,9.6686,32315.9785
2008-02-21 14:20:00,23.06,23.1,23.05,23.1,23339.31777378815,9.6686,9.6854,9.6645,9.6854,23339.3178
2008-02-21 14:25:00,23.1,23.13,23.1,23.11,18850.987432675043,9.6854,9.698,9.6854,9.6896,18850.9874
2008-02-21 14:30:00,23.12,23.12,23.09,23.11,5206.463195691202,9.6938,9.6938,9.6812,9.6896,5206.4632
2008-02-21 14:35:00,23.11,23.11,23.09,23.1,4667.86355475763,9.6896,9.6896,9.6812,9.6854,4667.8636
2008-02-21 14:40:00,23.09,23.09,23.06,23.08,10592.459605026928,9.6812,9.6812,9.6686,9.677,10592.4596
2008-02-21 14:45:00,23.08,23.08,23.01,23.03,8617.594254937163,9.677,9.677,9.6477,9.6561,8617.5943
2008-02-21 14:50:00,23.04,23.09,23.03,23.08,35727.10951526032,9.6603,9.6812,9.6561,9.677,35727.1095
2008-02-21 14:55:00,23.08,23.09,23.05,23.08,10053.859964093355,9.677,9.6812,9.6645,9.677,10053.86
2008-02-21 15:00:00,23.09,23.1,23.07,23.09,48473.96768402154,9.6812,9.6854,9.6728,9.6812,48473.9677
2008-02-21 15:05:00,23.08,23.09,23.03,23.06,54219.03052064631,9.677,9.6812,9.6561,9.6686,54219.0305
2008-02-21 15:10:00,23.04,23.07,23.02,23.07,44883.303411131055,9.6603,9.6728,9.6519,9.6728,44883.3034
2008-02-21 15:15:00,23.07,23.09,23.06,23.09,19030.520646319565,9.6728,9.6812,9.6686,9.6812,19030.5206
2008-02-21 15:20:00,23.09,23.14,23.07,23.13,35008.97666068222,9.6812,9.7022,9.6728,9.698,35008.9767
2008-02-21 15:25:00,23.13,23.17,23.12,23.15,67684.02154398563,9.698,9.7148,9.6938,9.7064,67684.0215
2008-02-21 15:30:00,23.15,23.18,23.15,23.17,72351.88509874325,9.7064,9.719,9.7064,9.7148,72351.8851
2008-02-21 15:35:00,23.18,23.18,23.14,23.15,78994.61400359066,9.719,9.719,9.7022,9.7064,78994.614
2008-02-21 15:40:00,23.15,23.18,23.14,23.18,95691.2028725314,9.7064,9.719,9.7022,9.719,95691.2029
2008-02-21 15:45:00,23.18,23.22,23.17,23.2,68402.15439856373,9.719,9.7357,9.7148,9.7273,68402.1544
2008-02-21 15:50:00,23.2,23.2,23.16,23.16,100718.13285457809,9.7273,9.7273,9.7106,9.7106,100718.1329
2008-02-21 15:55:00,23.17,23.18,23.14,23.18,123877.9174147217,9.7148,9.719,9.7022,9.719,123877.9174
2008-02-22 09:30:00,23.28,23.28,23.15,23.19,15619.389587073609,9.7609,9.7609,9.7064,9.7231,15619.3896
2008-02-22 09:35:00,23.17,23.19,23.15,23.16,12028.725314183122,9.7148,9.7231,9.7064,9.7106,12028.7253
2008-02-22 09:40:00,23.18,23.18,23.09,23.09,8797.127468581686,9.719,9.719,9.6812,9.6812,8797.1275
2008-02-22 09:45:00,23.09,23.12,23.07,23.1,14542.19030520646,9.6812,9.6938,9.6728,9.6854,14542.1903
2008-02-22 09:50:00,23.12,23.13,23.07,23.08,10592.459605026928,9.6938,9.698,9.6728,9.677,10592.4596
2008-02-22 09:55:00,23.08,23.08,23.03,23.04,9156.193895870734,9.677,9.677,9.6561,9.6603,9156.1939
2008-02-22 10:00:00,23.05,23.07,23.0,23.01,11131.0592459605,9.6645,9.6728,9.6435,9.6477,11131.0592
2008-02-22 10:05:00,23.01,23.04,22.95,23.04,17953.321364452422,9.6477,9.6603,9.6225,9.6603,17953.3214
2008-02-22 10:10:00,23.03,23.03,22.98,23.02,20107.71992818671,9.6561,9.6561,9.6351,9.6519,20107.7199
2008-02-22 10:15:00,23.01,23.02,22.97,23.01,9335.72710951526,9.6477,9.6519,9.6309,9.6477,9335.7271
2008-02-22 10:20:00,23.02,23.02,22.94,22.95,12746.85816876122,9.6519,9.6519,9.6183,9.6225,12746.8582
2008-02-22 10:25:00,22.95,23.0,22.95,22.99,12028.725314183122,9.6225,9.6435,9.6225,9.6393,12028.7253
2008-02-22 10:30:00,23.0,23.0,22.92,22.92,17414.721723518847,9.6435,9.6435,9.6099,9.6099,17414.7217
2008-02-22 10:35:00,22.9,22.92,22.86,22.86,13285.457809694792,9.6016,9.6099,9.5848,9.5848,13285.4578
2008-02-22 10:40:00,22.88,22.96,22.88,22.95,14362.657091561938,9.5932,9.6267,9.5932,9.6225,14362.6571
2008-02-22 10:45:00,22.95,22.99,22.94,22.99,5565.529622980251,9.6225,9.6393,9.6183,9.6393,5565.5296
2008-02-22 10:50:00,22.99,23.02,22.95,23.0,11849.192100538598,9.6393,9.6519,9.6225,9.6435,11849.1921
2008-02-22 10:55:00,23.0,23.02,22.99,23.0,8976.660682226211,9.6435,9.6519,9.6393,9.6435,8976.6607
2008-02-22 11:00:00,23.01,23.05,23.0,23.01,12208.258527827646,9.6477,9.6645,9.6435,9.6477,12208.2585
2008-02-22 11:05:00,23.01,23.01,22.97,22.99,8438.061041292638,9.6477,9.6477,9.6309,9.6393,8438.061
2008-02-22 11:10:00,22.98,22.98,22.95,22.98,7719.928186714541,9.6351,9.6351,9.6225,9.6351,7719.9282
2008-02-22 11:15:00,22.98,23.04,22.98,23.03,11490.12567324955,9.6351,9.6603,9.6351,9.6561,11490.1257
2008-02-22 11:20:00,23.03,23.06,23.03,23.06,14183.123877917413,9.6561,9.6686,9.6561,9.6686,14183.1239
2008-02-22 11:25:00,23.06,23.07,23.04,23.05,9515.260323159782,9.6686,9.6728,9.6603,9.6645,9515.2603
2008-02-22 11:30:00,23.05,23.06,23.03,23.05,15080.789946140034,9.6645,9.6686,9.6561,9.6645,15080.7899
2008-02-22 11:35:00,23.05,23.07,23.04,23.04,13464.991023339317,9.6645,9.6728,9.6603,9.6603,13464.991
2008-02-22 11:40:00,23.04,23.05,23.01,23.01,11849.192100538598,9.6603,9.6645,9.6477,9.6477,11849.1921
2008-02-22 11:45:00,23.01,23.05,23.0,23.04,23159.784560143624,9.6477,9.6645,9.6435,9.6603,23159.7846
2008-02-22 11:50:00,23.05,23.08,23.05,23.06,11310.592459605024,9.6645,9.677,9.6645,9.6686,11310.5925
2008-02-22 11:55:00,23.06,23.06,23.03,23.03,12926.391382405744,9.6686,9.6686,9.6561,9.6561,12926.3914
2008-02-22 12:00:00,23.03,23.04,22.99,23.0,18671.45421903052,9.6561,9.6603,9.6393,9.6435,18671.4542
2008-02-22 12:05:00,23.01,23.01,22.98,22.99,11131.0592459605,9.6477,9.6477,9.6351,9.6393,11131.0592
2008-02-22 12:10:00,22.99,23.0,22.94,22.94,10951.526032315976,9.6393,9.6435,9.6183,9.6183,10951.526
2008-02-22 12:15:00,22.95,22.95,22.94,22.94,13464.991023339317,9.6225,9.6225,9.6183,9.6183,13464.991
2008-02-22 12:20:00,22.94,22.95,22.94,22.94,11669.658886894074,9.6183,9.6225,9.6183,9.6183,11669.6589
2008-02-22 12:25:00,22.94,22.95,22.94,22.94,11490.12567324955,9.6183,9.6225,9.6183,9.6183,11490.1257
2008-02-22 12:30:00,22.94,22.94,22.9,22.92,11131.0592459605,9.6183,9.6183,9.6016,9.6099,11131.0592
2008-02-22 12:35:00,22.93,22.97,22.91,22.91,19928.186714542186,9.6141,9.6309,9.6058,9.6058,19928.1867
2008-02-22 12:40:00,22.91,22.95,22.9,22.94,9335.72710951526,9.6058,9.6225,9.6016,9.6183,9335.7271
2008-02-22 12:45:00,22.94,22.96,22.89,22.91,12028.725314183122,9.6183,9.6267,9.5974,9.6058,12028.7253
2008-02-22 12:50:00,22.91,22.94,22.89,22.91,7899.461400359065,9.6058,9.6183,9.5974,9.6058,7899.4614
2008-02-22 12:55:00,22.91,22.97,22.91,22.94,7181.328545780969,9.6058,9.6309,9.6058,9.6183,7181.3285
2008-02-22 13:00:00,22.93,22.94,22.87,22.87,10053.859964093355,9.6141,9.6183,9.589,9.589,10053.86
2008-02-22 13:05:00,22.86,22.88,22.85,22.87,21005.38599640933,9.5848,9.5932,9.5806,9.589,21005.386
2008-02-22 13:10:00,22.88,22.89,22.85,22.88,21005.38599640933,9.5932,9.5974,9.5806,9.5932,21005.386
2008-02-22 13:15:00,22.88,22.93,22.88,22.91,9874.326750448832,9.5932,9.6141,9.5932,9.6058,9874.3268
2008-02-22 13:20:00,22.91,22.92,22.89,22.91,20287.25314183124,9.6058,9.6099,9.5974,9.6058,20287.2531
2008-02-22 13:25:00,22.91,22.94,22.86,22.86,12028.725314183122,9.6058,9.6183,9.5848,9.5848,12028.7253
2008-02-22 13:30:00,22.86,22.88,22.84,22.84,12926.391382405744,9.5848,9.5932,9.5764,9.5764,12926.3914
2008-02-22 13:35:00,22.83,22.88,22.83,22.85,17235.188509874326,9.5722,9.5932,9.5722,9.5806,17235.1885
2008-02-22 13:40:00,22.86,22.86,22.81,22.82,20107.71992818671,9.5848,9.5848,9.5638,9.568,20107.7199
2008-02-22 13:45:00,22.82,22.83,22.79,22.82,21364.45242369838,9.568,9.5722,9.5554,9.568,21364.4524
2008-02-22 13:50:00,22.81,22.84,22.79,22.82,15080.789946140034,9.5638,9.5764,9.5554,9.568,15080.7899
2008-02-22 13:55:00,22.83,22.84,22.79,22.79,15260.323159784555,9.5722,9.5764,9.5554,9.5554,15260.3232
2008-02-22 14:00:00,22.79,22.82,22.77,22.78,17235.188509874326,9.5554,9.568,9.5471,9.5512,17235.1885
2008-02-22 14:05:00,22.78,22.79,22.74,22.75,21903.05206463196,9.5512,9.5554,9.5345,9.5387,21903.0521
2008-02-22 14:10:00,22.75,22.76,22.73,22.75,17055.6552962298,9.5387,9.5429,9.5303,9.5387,17055.6553
2008-02-22 14:15:00,22.75,22.8,22.74,22.79,16337.522441651705,9.5387,9.5596,9.5345,9.5554,16337.5224
2008-02-22 14:20:00,22.79,22.8,22.75,22.76,10412.926391382403,9.5554,9.5596,9.5387,9.5429,10412.9264
2008-02-22 14:25:00,22.76,22.77,22.73,22.74,17414.721723518847,9.5429,9.5471,9.5303,9.5345,17414.7217
2008-02-22 14:30:00,22.74,22.74,22.71,22.73,20466.78635547576,9.5345,9.5345,9.5219,9.5303,20466.7864
2008-02-22 14:35:00,22.73,22.74,22.72,22.73,19210.05385996409,9.5303,9.5345,9.5261,9.5303,19210.0539
2008-02-22 14:40:00,22.73,22.76,22.73,22.76,14542.19030520646,9.5303,9.5429,9.5303,9.5429,14542.1903
2008-02-22 14:45:00,22.76,22.78,22.74,22.75,17953.321364452422,9.5429,9.5512,9.5345,9.5387,17953.3214
2008-02-22 14:50:00,22.75,22.77,22.74,22.76,23339.31777378815,9.5387,9.5471,9.5345,9.5429,23339.3178
2008-02-22 14:55:00,22.76,22.8,22.76,22.79,24416.51705565529,9.5429,9.5596,9.5429,9.5554,24416.5171
2008-02-22 15:00:00,22.8,22.84,22.8,22.84,13464.991023339317,9.5596,9.5764,9.5596,9.5764,13464.991
2008-02-22 15:05:00,22.82,22.84,22.79,22.79,19210.05385996409,9.568,9.5764,9.5554,9.5554,19210.0539
2008-02-22 15:10:00,22.78,22.8,22.73,22.74,20287.25314183124,9.5512,9.5596,9.5303,9.5345,20287.2531
2008-02-22 15:15:00,22.75,22.75,22.7,22.72,24057.450628366245,9.5387,9.5387,9.5177,9.5261,24057.4506
2008-02-22 15:20:00,22.72,22.74,22.7,22.72,20107.71992818671,9.5261,9.5345,9.5177,9.5261,20107.7199
2008-02-22 15:25:00,22.73,22.84,22.73,22.83,26391.38240574506,9.5303,9.5764,9.5303,9.5722,26391.3824
2008-02-22 15:30:00,22.84,22.94,22.83,22.94,83303.41113105923,9.5764,9.6183,9.5722,9.6183,83303.4111
2008-02-22 15:35:00,22.95,23.04,22.95,23.01,53321.36445242369,9.6225,9.6603,9.6225,9.6477,53321.3645
2008-02-22 15:40:00,23.0,23.04,22.98,22.98,50628.36624775583,9.6435,9.6603,9.6351,9.6351,50628.3662
2008-02-22 15:45:00,23.0,23.07,22.97,23.05,37522.44165170556,9.6435,9.6728,9.6309,9.6645,37522.4417
2008-02-22 15:50:00,23.06,23.08,23.01,23.06,40035.9066427289,9.6686,9.677,9.6477,9.6686,40035.9066
2008-02-22 15:55:00,23.06,23.14,23.04,23.09,103770.197486535,9.6686,9.7022,9.6603,9.6812,103770.1975
2008-02-25 09:30:00,23.22,23.22,23.16,23.16,10951.526032315976,9.7357,9.7357,9.7106,9.7106,10951.526
2008-02-25 09:35:00,23.19,23.19,23.1,23.13,6283.662477558348,9.7231,9.7231,9.6854,9.698,6283.6625
2008-02-25 09:40:00,23.12,23.12,23.08,23.08,15978.456014362657,9.6938,9.6938,9.677,9.677,15978.456
2008-02-25 09:45:00,23.08,23.14,23.08,23.13,3949.730700179533,9.677,9.7022,9.677,9.698,3949.7307
2008-02-25 09:50:00,23.13,23.13,23.05,23.05,8078.994614003589,9.698,9.698,9.6645,9.6645,8078.9946
2008-02-25 09:55:00,23.07,23.08,23.06,23.07,3411.13105924596,9.6728,9.677,9.6686,9.6728,3411.1311
2008-02-25 10:00:00,23.08,23.19,23.05,23.14,31956.91202872531,9.677,9.7231,9.6645,9.7022,31956.912
2008-02-25 10:05:00,23.14,23.16,23.1,23.12,22441.651705565528,9.7022,9.7106,9.6854,9.6938,22441.6517
2008-02-25 10:10:00,23.13,23.23,23.13,23.2,16157.989228007178,9.698,9.7399,9.698,9.7273,16157.9892
2008-02-25 10:15:00,23.2,23.25,23.2,23.21,16517.055655296226,9.7273,9.7483,9.7273,9.7315,16517.0557
2008-02-25 10:20:00,23.22,23.26,23.21,23.22,16517.055655296226,9.7357,9.7525,9.7315,9.7357,16517.0557
2008-02-25 10:25:00,23.24,23.3,23.23,23.3,19030.520646319565,9.7441,9.7693,9.7399,9.7693,19030.5206
2008-02-25 10:30:00,23.3,23.3,23.25,23.27,19569.12028725314,9.7693,9.7693,9.7483,9.7567,19569.1203
2008-02-25 10:35:00,23.26,23.26,23.22,23.23,10951.526032315976,9.7525,9.7525,9.7357,9.7399,10951.526
2008-02-25 10:40:00,23.22,23.22,23.2,23.22,18312.38779174147,9.7357,9.7357,9.7273,9.7357,18312.3878
2008-02-25 10:45:00,23.22,23.3,23.2,23.3,12926.391382405744,9.7357,9.7693,9.7273,9.7693,12926.3914
2008-02-25 10:50:00,23.3,23.32,23.28,23.29,11131.0592459605,9.7693,9.7777,9.7609,9.7651,11131.0592
2008-02-25 10:55:00,23.28,23.31,23.28,23.29,8258.527827648113,9.7609,9.7735,9.7609,9.7651,8258.5278
2008-02-25 11:00:00,23.28,23.29,23.23,23.23,21543.985637342907,9.7609,9.7651,9.7399,9.7399,21543.9856
2008-02-25 11:05:00,23.23,23.23,23.2,23.2,6104.129263913823,9.7399,9.7399,9.7273,9.7273,6104.1293
2008-02-25 11:10:00,23.2,23.25,23.2,23.25,10771.992818671451,9.7273,9.7483,9.7273,9.7483,10771.9928
2008-02-25 11:15:00,23.25,23.25,23.23,23.23,7719.928186714541,9.7483,9.7483,9.7399,9.7399,7719.9282
2008-02-25 11:20:00,23.23,23.24,23.22,23.23,7719.928186714541,9.7399,9.7441,9.7357,9.7399,7719.9282
2008-02-25 11:25:00,23.23,23.23,23.21,23.22,9874.326750448832,9.7399,9.7399,9.7315,9.7357,9874.3268
2008-02-25 11:30:00,23.23,23.23,23.22,23.22,9156.193895870734,9.7399,9.7399,9.7357,9.7357,9156.1939
2008-02-25 11:35:00,23.22,23.22,23.18,23.18,7181.328545780969,9.7357,9.7357,9.719,9.719,7181.3285
2008-02-25 11:40:00,23.18,23.19,23.17,23.17,10053.859964093355,9.719,9.7231,9.7148,9.7148,10053.86
2008-02-25 11:45:00,23.17,23.19,23.17,23.17,8078.994614003589,9.7148,9.7231,9.7148,9.7148,8078.9946
2008-02-25 11:50:00,23.17,23.19,23.15,23.15,8797.127468581686,9.7148,9.7231,9.7064,9.7064,8797.1275
2008-02-25 11:55:00,23.15,23.16,23.12,23.13,8258.527827648113,9.7064,9.7106,9.6938,9.698,8258.5278
2008-02-25 12:00:00,23.11,23.13,23.11,23.12,3052.0646319569114,9.6896,9.698,9.6896,9.6938,3052.0646
2008-02-25 12:05:00,23.12,23.13,23.08,23.08,28366.247755834826,9.6938,9.698,9.677,9.677,28366.2478
2008-02-25 12:10:00,23.08,23.09,23.07,23.07,19210.05385996409,9.677,9.6812,9.6728,9.6728,19210.0539
2008-02-25 12:15:00,23.08,23.08,23.04,23.04,18671.45421903052,9.677,9.677,9.6603,9.6603,18671.4542
2008-02-25 12:20:00,23.04,23.05,23.02,23.05,26570.915619389583,9.6603,9.6645,9.6519,9.6645,26570.9156
2008-02-25 12:25:00,23.04,23.07,23.03,23.07,9335.72710951526,9.6603,9.6728,9.6561,9.6728,9335.7271
2008-02-25 12:30:00,23.07,23.08,23.04,23.05,9156.193895870734,9.6728,9.677,9.6603,9.6645,9156.1939
2008-02-25 12:35:00,23.05,23.09,23.05,23.08,3770.197486535009,9.6645,9.6812,9.6645,9.677,3770.1975
2008-02-25 12:40:00,23.09,23.11,23.09,23.11,9874.326750448832,9.6812,9.6896,9.6812,9.6896,9874.3268
2008-02-25 12:45:00,23.11,23.12,23.1,23.12,8617.594254937163,9.6896,9.6938,9.6854,9.6938,8617.5943
2008-02-25 12:50:00,23.12,23.13,23.1,23.1,9694.793536804307,9.6938,9.698,9.6854,9.6854,9694.7935
2008-02-25 12:55:00,23.1,23.11,23.09,23.1,10771.992818671451,9.6854,9.6896,9.6812,9.6854,10771.9928
2008-02-25 13:00:00,23.1,23.11,23.08,23.09,10233.39317773788,9.6854,9.6896,9.677,9.6812,10233.3932
2008-02-25 13:05:00,23.09,23.17,23.09,23.15,12387.79174147217,9.6812,9.7148,9.6812,9.7064,12387.7917
2008-02-25 13:10:00,23.14,23.17,23.14,23.17,11131.0592459605,9.7022,9.7148,9.7022,9.7148,11131.0592
2008-02-25 13:15:00,23.16,23.18,23.14,23.14,28545.78096947935,9.7106,9.719,9.7022,9.7022,28545.781
2008-02-25 13:20:00,23.15,23.15,23.11,23.13,10412.926391382403,9.7064,9.7064,9.6896,9.698,10412.9264
2008-02-25 13:25:00,23.13,23.13,23.09,23.09,5745.062836624775,9.698,9.698,9.6812,9.6812,5745.0628
2008-02-25 13:30:00,23.09,23.09,23.04,23.07,28725.314183123875,9.6812,9.6812,9.6603,9.6728,28725.3142
2008-02-25 13:35:00,23.07,23.09,23.07,23.09,27468.581687612204,9.6728,9.6812,9.6728,9.6812,27468.5817
2008-02-25 13:40:00,23.08,23.13,23.08,23.13,30520.64631956912,9.677,9.698,9.677,9.698,30520.6463
2008-02-25 13:45:00,23.12,23.13,23.1,23.1,13105.924596050269,9.6938,9.698,9.6854,9.6854,13105.9246
2008-02-25 13:50:00,23.11,23.17,23.09,23.15,21364.45242369838,9.6896,9.7148,9.6812,9.7064,21364.4524
2008-02-25 13:55:00,23.16,23.16,23.15,23.15,11131.0592459605,9.7106,9.7106,9.7064,9.7064,11131.0592
2008-02-25 14:00:00,23.14,23.15,23.12,23.15,13105.924596050269,9.7022,9.7064,9.6938,9.7064,13105.9246
2008-02-25 14:05:00,23.14,23.14,23.12,23.13,10592.459605026928,9.7022,9.7022,9.6938,9.698,10592.4596
2008-02-25 14:10:00,23.13,23.16,23.13,23.16,12028.725314183122,9.698,9.7106,9.698,9.7106,12028.7253
2008-02-25 14:15:00,23.17,23.19,23.15,23.18,16517.055655296226,9.7148,9.7231,9.7064,9.719,16517.0557
2008-02-25 14:20:00,23.17,23.19,23.12,23.16,19569.12028725314,9.7148,9.7231,9.6938,9.7106,19569.1203
2008-02-25 14:25:00,23.16,23.38,23.16,23.37,45601.43626570915,9.7106,9.8028,9.7106,9.7986,45601.4363
2008-02-25 14:30:00,23.36,23.41,23.33,23.36,31956.91202872531,9.7944,9.8154,9.7818,9.7944,31956.912
2008-02-25 14:35:00,23.36,23.36,23.3,23.32,21723.518850987428,9.7944,9.7944,9.7693,9.7777,21723.5189
2008-02-25 14:40:00,23.32,23.35,23.24,23.24,17773.788150807897,9.7777,9.7902,9.7441,9.7441,17773.7882
2008-02-25 14:45:00,23.23,23.29,23.23,23.28,20646.319569120285,9.7399,9.7651,9.7399,9.7609,20646.3196
2008-02-25 14:50:00,23.28,23.33,23.24,23.32,12926.391382405744,9.7609,9.7818,9.7441,9.7777,12926.3914
2008-02-25 14:55:00,23.31,23.34,23.29,23.33,19030.520646319565,9.7735,9.786,9.7651,9.7818,19030.5206
2008-02-25 15:00:00,23.33,23.37,23.33,23.36,21364.45242369838,9.7818,9.7986,9.7818,9.7944,21364.4524
2008-02-25 15:05:00,23.36,23.37,23.28,23.3,17773.788150807897,9.7944,9.7986,9.7609,9.7693,17773.7882
2008-02-25 15:10:00,23.29,23.31,23.23,23.27,24596.050269299816,9.7651,9.7735,9.7399,9.7567,24596.0503
2008-02-25 15:15:00,23.27,23.35,23.27,23.33,11669.658886894074,9.7567,9.7902,9.7567,9.7818,11669.6589
2008-02-25 15:20:00,23.32,23.36,23.32,23.33,6822.26211849192,9.7777,9.7944,9.7777,9.7818,6822.2621
2008-02-25 15:25:00,23.34,23.42,23.34,23.42,11849.192100538598,9.786,9.8196,9.786,9.8196,11849.1921
2008-02-25 15:30:00,23.42,23.44,23.38,23.39,22980.2513464991,9.8196,9.828,9.8028,9.807,22980.2513
2008-02-25 15:35:00,23.4,23.49,23.39,23.47,36265.70915619389,9.8112,9.8489,9.807,9.8405,36265.7092
2008-02-25 15:40:00,23.48,23.53,23.48,23.5,30879.712746858164,9.8447,9.8657,9.8447,9.8531,30879.7127
2008-02-25 15:45:00,23.5,23.57,23.49,23.57,111310.59245960502,9.8531,9.8825,9.8489,9.8825,111310.5925
2008-02-25 15:50:00,23.57,23.59,23.54,23.55,51166.9658886894,9.8825,9.8909,9.8699,9.8741,51166.9659
2008-02-25 15:55:00,23.54,23.56,23.52,23.53,54219.03052064631,9.8699,9.8783,9.8615,9.8657,54219.0305
2008-02-26 09:30:00,23.51,23.57,23.43,23.48,27648.11490125673,9.8573,9.8825,9.8238,9.8447,27648.1149
2008-02-26 09:35:00,23.46,23.54,23.46,23.51,6822.26211849192,9.8364,9.8699,9.8364,9.8573,6822.2621
2008-02-26 09:40:00,23.5,23.59,23.5,23.54,21543.985637342907,9.8531,9.8909,9.8531,9.8699,21543.9856
2008-02-26 09:45:00,23.58,23.64,23.5,23.5,23698.384201077195,9.8867,9.9118,9.8531,9.8531,23698.3842
2008-02-26 09:50:00,23.51,23.53,23.47,23.51,20466.78635547576,9.8573,9.8657,9.8405,9.8573,20466.7864
2008-02-26 09:55:00,23.51,23.51,23.47,23.48,23698.384201077195,9.8573,9.8573,9.8405,9.8447,23698.3842
2008-02-26 10:00:00,23.47,23.47,23.38,23.45,38599.64093357271,9.8405,9.8405,9.8028,9.8322,38599.6409
2008-02-26 10:05:00,23.44,23.49,23.41,23.47,22800.71813285457,9.828,9.8489,9.8154,9.8405,22800.7181
2008-02-26 10:10:00,23.48,23.48,23.43,23.45,19748.653500897664,9.8447,9.8447,9.8238,9.8322,19748.6535
2008-02-26 10:15:00,23.44,23.46,23.41,23.41,38779.17414721723,9.828,9.8364,9.8154,9.8154,38779.1741
2008-02-26 10:20:00,23.4,23.4,23.35,23.35,14721.723518850986,9.8112,9.8112,9.7902,9.7902,14721.7235
2008-02-26 10:25:00,23.35,23.35,23.32,23.34,17773.788150807897,9.7902,9.7902,9.7777,9.786,17773.7882
2008-02-26 10:30:00,23.34,23.41,23.31,23.41,24955.116696588862,9.786,9.8154,9.7735,9.8154,24955.1167
2008-02-26 10:35:00,23.4,23.4,23.32,23.32,13824.057450628365,9.8112,9.8112,9.7777,9.7777,13824.0575
2008-02-26 10:40:00,23.31,23.32,23.27,23.32,24236.98384201077,9.7735,9.7777,9.7567,9.7777,24236.9838
2008-02-26 10:45:00,23.31,23.33,23.29,23.33,17773.788150807897,9.7735,9.7818,9.7651,9.7818,17773.7882
2008-02-26 10:50:00,23.32,23.46,23.3,23.46,28725.314183123875,9.7777,9.8364,9.7693,9.8364,28725.3142
2008-02-26 10:55:00,23.46,23.46,23.41,23.42,21364.45242369838,9.8364,9.8364,9.8154,9.8196,21364.4524
2008-02-26 11:00:00,23.43,23.47,23.4,23.43,22800.71813285457,9.8238,9.8405,9.8112,9.8238,22800.7181
2008-02-26 11:05:00,23.44,23.48,23.43,23.43,28366.247755834826,9.828,9.8447,9.8238,9.8238,28366.2478
2008-02-26 11:10:00,23.43,23.43,23.39,23.41,11669.658886894074,9.8238,9.8238,9.807,9.8154,11669.6589
2008-02-26 11:15:00,23.41,23.44,23.41,23.43,29802.51346499101,9.8154,9.828,9.8154,9.8238,29802.5135
2008-02-26 11:20:00,23.42,23.48,23.42,23.45,12746.85816876122,9.8196,9.8447,9.8196,9.8322,12746.8582
2008-02-26 11:25:00,23.44,23.47,23.44,23.46,10771.992818671451,9.828,9.8405,9.828,9.8364,10771.9928
2008-02-26 11:30:00,23.46,23.51,23.44,23.5,13105.924596050269,9.8364,9.8573,9.828,9.8531,13105.9246
2008-02-26 11:35:00,23.51,23.53,23.51,23.52,7360.861759425493,9.8573,9.8657,9.8573,9.8615,7360.8618
2008-02-26 11:40:00,23.51,23.51,23.49,23.51,7360.861759425493,9.8573,9.8573,9.8489,9.8573,7360.8618
2008-02-26 11:45:00,23.51,23.57,23.5,23.57,22621.18491921005,9.8573,9.8825,9.8531,9.8825,22621.1849
2008-02-26 11:50:00,23.57,23.58,23.53,23.53,13285.457809694792,9.8825,9.8867,9.8657,9.8657,13285.4578
2008-02-26 11:55:00,23.52,23.56,23.52,23.56,7001.795332136444,9.8615,9.8783,9.8615,9.8783,7001.7953
2008-02-26 12:00:00,23.55,23.56,23.54,23.56,6104.129263913823,9.8741,9.8783,9.8699,9.8783,6104.1293
2008-02-26 12:05:00,23.56,23.6,23.56,23.56,13644.52423698384,9.8783,9.8951,9.8783,9.8783,13644.5242
2008-02-26 12:10:00,23.56,23.6,23.56,23.59,28725.314183123875,9.8783,9.8951,9.8783,9.8909,28725.3142
2008-02-26 12:15:00,23.58,23.66,23.58,23.66,25673.24955116696,9.8867,9.9202,9.8867,9.9202,25673.2496
2008-02-26 12:20:00,23.66,23.7,23.64,23.66,35906.642728904844,9.9202,9.937,9.9118,9.9202,35906.6427
2008-02-26 12:25:00,23.66,23.68,23.66,23.68,17773.788150807897,9.9202,9.9286,9.9202,9.9286,17773.7882
2008-02-26 12:30:00,23.68,23.68,23.65,23.67,9335.72710951526,9.9286,9.9286,9.916,9.9244,9335.7271
2008-02-26 12:35:00,23.68,23.69,23.67,23.68,8258.527827648113,9.9286,9.9328,9.9244,9.9286,8258.5278
2008-02-26 12:40:00,23.69,23.7,23.67,23.68,10412.926391382403,9.9328,9.937,9.9244,9.9286,10412.9264
2008-02-26 12:45:00,23.67,23.68,23.66,23.68,10951.526032315976,9.9244,9.9286,9.9202,9.9286,10951.526
2008-02-26 12:50:00,23.67,23.72,23.66,23.72,37881.50807899461,9.9244,9.9454,9.9202,9.9454,37881.5081
2008-02-26 12:55:00,23.72,23.78,23.71,23.78,28366.247755834826,9.9454,9.9705,9.9412,9.9705,28366.2478
2008-02-26 13:00:00,23.78,23.8,23.76,23.78,18671.45421903052,9.9705,9.9789,9.9621,9.9705,18671.4542
2008-02-26 13:05:00,23.78,23.85,23.77,23.84,79892.28007181328,9.9705,9.9999,9.9663,9.9957,79892.2801
2008-02-26 13:10:00,23.83,23.85,23.82,23.82,20107.71992818671,9.9915,9.9999,9.9873,9.9873,20107.7199
2008-02-26 13:15:00,23.82,23.86,23.82,23.86,29802.51346499101,9.9873,10.0041,9.9873,10.0041,29802.5135
2008-02-26 13:20:00,23.86,23.88,23.79,23.8,37701.97486535009,10.0041,10.0125,9.9747,9.9789,37701.9749
2008-02-26 13:25:00,23.79,23.79,23.75,23.76,8078.994614003589,9.9747,9.9747,9.9579,9.9621,8078.9946
2008-02-26 13:30:00,23.76,23.83,23.75,23.83,23339.31777378815,9.9621,9.9915,9.9579,9.9915,23339.3178
2008-02-26 13:35:00,23.82,23.85,23.81,23.82,27289.04847396768,9.9873,9.9999,9.9831,9.9873,27289.0485
2008-02-26 13:40:00,23.82,23.87,23.82,23.85,12926.391382405744,9.9873,10.0083,9.9873,9.9999,12926.3914
2008-02-26 13:45:00,23.85,23.85,23.81,23.82,15619.389587073609,9.9999,9.9999,9.9831,9.9873,15619.3896
2008-02-26 13:50:00,23.83,23.84,23.82,23.83,3949.730700179533,9.9915,9.9957,9.9873,9.9915,3949.7307
2008-02-26 13:55:00,23.82,23.82,23.76,23.76,8976.660682226211,9.9873,9.9873,9.9621,9.9621,8976.6607
2008-02-26 14:00:00,23.76,23.78,23.73,23.76,13464.991023339317,9.9621,9.9705,9.9496,9.9621,13464.991
2008-02-26 14:05:00,23.76,23.78,23.74,23.77,19748.653500897664,9.9621,9.9705,9.9538,9.9663,19748.6535
2008-02-26 14:10:00,23.76,23.78,23.74,23.77,8438.061041292638,9.9621,9.9705,9.9538,9.9663,8438.061
2008-02-26 14:15:00,23.77,23.81,23.77,23.81,14721.723518850986,9.9663,9.9831,9.9663,9.9831,14721.7235
2008-02-26 14:20:00,23.81,23.81,23.79,23.8,5565.529622980251,9.9831,9.9831,9.9747,9.9789,5565.5296
2008-02-26 14:25:00,23.8,23.86,23.79,23.83,27468.581687612204,9.9789,10.0041,9.9747,9.9915,27468.5817
2008-02-26 14:30:00,23.84,23.86,23.81,23.81,24236.98384201077,9.9957,10.0041,9.9831,9.9831,24236.9838
2008-02-26 14:35:00,23.8,23.8,23.77,23.77,15798.92280071813,9.9789,9.9789,9.9663,9.9663,15798.9228
2008-02-26 14:40:00,23.77,23.8,23.74,23.79,19569.12028725314,9.9663,9.9789,9.9538,9.9747,19569.1203
2008-02-26 14:45:00,23.78,23.81,23.77,23.81,10771.992818671451,9.9705,9.9831,9.9663,9.9831,10771.9928
2008-02-26 14:50:00,23.81,23.82,23.78,23.78,16157.989228007178,9.9831,9.9873,9.9705,9.9705,16157.9892
2008-02-26 14:55:00,23.78,23.81,23.76,23.8,19389.58707360861,9.9705,9.9831,9.9621,9.9789,19389.5871
2008-02-26 15:00:00,23.78,23.8,23.72,23.72,22082.58527827648,9.9705,9.9789,9.9454,9.9454,22082.5853
2008-02-26 15:05:00,23.72,23.74,23.68,23.71,23518.85098743267,9.9454,9.9538,9.9286,9.9412,23518.851
2008-02-26 15:10:00,23.72,23.73,23.67,23.69,11490.12567324955,9.9454,9.9496,9.9244,9.9328,11490.1257
2008-02-26 15:15:00,23.68,23.68,23.61,23.66,34829.443447037695,9.9286,9.9286,9.8992,9.9202,34829.4434
2008-02-26 15:20:00,23.64,23.64,23.59,23.59,30879.712746858164,9.9118,9.9118,9.8909,9.8909,30879.7127
2008-02-26 15:25:00,23.59,23.68,23.57,23.68,26570.915619389583,9.8909,9.9286,9.8825,9.9286,26570.9156
2008-02-26 15:30:00,23.68,23.72,23.62,23.62,48114.90125673249,9.9286,9.9454,9.9034,9.9034,48114.9013
2008-02-26 15:35:00,23.64,23.66,23.61,23.62,46319.56912028725,9.9118,9.9202,9.8992,9.9034,46319.5691
2008-02-26 15:40:00,23.61,23.66,23.6,23.64,37701.97486535009,9.8992,9.9202,9.8951,9.9118,37701.9749
2008-02-26 15:45:00,23.65,23.65,23.58,23.61,39138.24057450628,9.916,9.916,9.8867,9.8992,39138.2406
2008-02-26 15:50:00,23.62,23.63,23.59,23.62,73429.0843806104,9.9034,9.9076,9.8909,9.9034,73429.0844
2008-02-26 15:55:00,23.63,23.69,23.62,23.67,96409.3357271095,9.9076,9.9328,9.9034,9.9244,96409.3357
2008-02-27 09:30:00,23.44,23.67,23.44,23.58,19928.186714542186,9.828,9.9244,9.828,9.8867,19928.1867
2008-02-27 09:35:00,23.54,23.58,23.53,23.54,2154.3985637342907,9.8699,9.8867,9.8657,9.8699,2154.3986
2008-02-27 09:40:00,23.54,23.66,23.54,23.64,11849.192100538598,9.8699,9.9202,9.8699,9.9118,11849.1921
2008-02-27 09:45:00,23.65,23.66,23.59,23.62,6642.728904847396,9.916,9.9202,9.8909,9.9034,6642.7289
2008-02-27 09:50:00,23.62,23.63,23.59,23.62,10053.859964093355,9.9034,9.9076,9.8909,9.9034,10053.86
2008-02-27 09:55:00,23.61,23.63,23.6,23.61,8078.994614003589,9.8992,9.9076,9.8951,9.8992,8078.9946
2008-02-27 10:00:00,23.61,23.63,23.56,23.62,28725.314183123875,9.8992,9.9076,9.8783,9.9034,28725.3142
2008-02-27 10:05:00,23.62,23.63,23.57,23.6,15798.92280071813,9.9034,9.9076,9.8825,9.8951,15798.9228
2008-02-27 10:10:00,23.61,23.61,23.56,23.56,6822.26211849192,9.8992,9.8992,9.8783,9.8783,6822.2621
2008-02-27 10:15:00,23.57,23.64,23.57,23.63,11490.12567324955,9.8825,9.9118,9.8825,9.9076,11490.1257
2008-02-27 10:20:00,23.63,23.63,23.57,23.57,14721.723518850986,9.9076,9.9076,9.8825,9.8825,14721.7235
2008-02-27 10:25:00,23.58,23.61,23.57,23.59,15439.856373429082,9.8867,9.8992,9.8825,9.8909,15439.8564
2008-02-27 10:30:00,23.59,23.63,23.59,23.62,17414.721723518847,9.8909,9.9076,9.8909,9.9034,17414.7217
2008-02-27 10:35:00,23.61,23.63,23.61,23.62,10592.459605026928,9.8992,9.9076,9.8992,9.9034,10592.4596
2008-02-27 10:40:00,23.61,23.71,23.61,23.69,19030.520646319565,9.8992,9.9412,9.8992,9.9328,19030.5206
2008-02-27 10:45:00,23.69,23.72,23.69,23.7,53500.89766606822,9.9328,9.9454,9.9328,9.937,53500.8977
2008-02-27 10:50:00,23.71,23.72,23.63,23.65,15798.92280071813,9.9412,9.9454,9.9076,9.916,15798.9228
2008-02-27 10:55:00,23.65,23.69,23.64,23.67,15080.789946140034,9.916,9.9328,9.9118,9.9244,15080.7899
2008-02-27 11:00:00,23.68,23.68,23.66,23.66,17594.254937163372,9.9286,9.9286,9.9202,9.9202,17594.2549
2008-02-27 11:05:00,23.67,23.68,23.65,23.66,22082.58527827648,9.9244,9.9286,9.916,9.9202,22082.5853
2008-02-27 11:10:00,23.66,23.66,23.61,23.64,14542.19030520646,9.9202,9.9202,9.8992,9.9118,14542.1903
2008-02-27 11:15:00,23.66,23.72,23.65,23.72,19210.05385996409,9.9202,9.9454,9.916,9.9454,19210.0539
2008-02-27 11:20:00,23.69,23.72,23.68,23.69,22262.118491921003,9.9328,9.9454,9.9286,9.9328,22262.1185
2008-02-27 11:25:00,23.69,23.73,23.66,23.71,64811.49012567324,9.9328,9.9496,9.9202,9.9412,64811.4901
2008-02-27 11:30:00,23.73,23.74,23.69,23.71,70377.01974865349,9.9496,9.9538,9.9328,9.9412,70377.0197
2008-02-27 11:35:00,23.71,23.77,23.71,23.73,5026.929982046678,9.9412,9.9663,9.9412,9.9496,5026.93
2008-02-27 11:40:00,23.73,23.8,23.73,23.78,14183.123877917413,9.9496,9.9789,9.9496,9.9705,14183.1239
2008-02-27 11:45:00,23.78,23.81,23.76,23.8,65170.55655296229,9.9705,9.9831,9.9621,9.9789,65170.5566
2008-02-27 11:50:00,23.8,23.81,23.79,23.81,41472.17235188509,9.9789,9.9831,9.9747,9.9831,41472.1724
2008-02-27 11:55:00,23.81,23.81,23.8,23.8,54757.63016157989,9.9831,9.9831,9.9789,9.9789,54757.6302
2008-02-27 12:00:00,23.8,23.81,23.8,23.81,7360.861759425493,9.9789,9.9831,9.9789,9.9831,7360.8618
2008-02-27 12:05:00,23.81,23.81,23.79,23.8,49371.63375224416,9.9831,9.9831,9.9747,9.9789,49371.6338
2008-02-27 12:10:00,23.8,23.81,23.78,23.79,7719.928186714541,9.9789,9.9831,9.9705,9.9747,7719.9282
2008-02-27 12:15:00,23.78,23.8,23.73,23.8,15260.323159784555,9.9705,9.9789,9.9496,9.9789,15260.3232
2008-02-27 12:20:00,23.78,23.79,23.77,23.78,11310.592459605024,9.9705,9.9747,9.9663,9.9705,11310.5925
2008-02-27 12:25:00,23.78,23.79,23.77,23.78,7001.795332136444,9.9705,9.9747,9.9663,9.9705,7001.7953
2008-02-27 12:30:00,23.78,23.83,23.78,23.82,32675.04488330341,9.9705,9.9915,9.9705,9.9873,32675.0449
2008-02-27 12:35:00,23.82,23.83,23.81,23.82,4667.86355475763,9.9873,9.9915,9.9831,9.9873,4667.8636
2008-02-27 12:40:00,23.81,23.84,23.8,23.84,11490.12567324955,9.9831,9.9957,9.9789,9.9957,11490.1257
2008-02-27 12:45:00,23.83,23.83,23.8,23.8,4847.396768402154,9.9915,9.9915,9.9789,9.9789,4847.3968
2008-02-27 12:50:00,23.82,23.82,23.8,23.81,6104.129263913823,9.9873,9.9873,9.9789,9.9831,6104.1293
2008-02-27 12:55:00,23.81,23.82,23.8,23.81,8976.660682226211,9.9831,9.9873,9.9789,9.9831,8976.6607
2008-02-27 13:00:00,23.81,23.84,23.81,23.81,13824.057450628365,9.9831,9.9957,9.9831,9.9831,13824.0575
2008-02-27 13:05:00,23.81,23.82,23.81,23.81,3231.597845601436,9.9831,9.9873,9.9831,9.9831,3231.5978
2008-02-27 13:10:00,23.81,23.83,23.81,23.83,8438.061041292638,9.9831,9.9915,9.9831,9.9915,8438.061
2008-02-27 13:15:00,23.83,23.83,23.8,23.81,24416.51705565529,9.9915,9.9915,9.9789,9.9831,24416.5171
2008-02-27 13:20:00,23.81,23.81,23.79,23.79,11669.658886894074,9.9831,9.9831,9.9747,9.9747,11669.6589
2008-02-27 13:25:00,23.79,23.83,23.79,23.81,15260.323159784555,9.9747,9.9915,9.9747,9.9831,15260.3232
2008-02-27 13:30:00,23.81,23.85,23.79,23.81,16337.522441651705,9.9831,9.9999,9.9747,9.9831,16337.5224
2008-02-27 13:35:00,23.78,23.78,23.74,23.75,11310.592459605024,9.9705,9.9705,9.9538,9.9579,11310.5925
2008-02-27 13:40:00,23.74,23.78,23.74,23.75,17953.321364452422,9.9538,9.9705,9.9538,9.9579,17953.3214
2008-02-27 13:45:00,23.77,23.78,23.74,23.76,17055.6552962298,9.9663,9.9705,9.9538,9.9621,17055.6553
2008-02-27 13:50:00,23.76,23.77,23.74,23.76,10233.39317773788,9.9621,9.9663,9.9538,9.9621,10233.3932
2008-02-27 13:55:00,23.76,23.82,23.73,23.81,88868.94075403949,9.9621,9.9873,9.9496,9.9831,88868.9408
2008-02-27 14:00:00,23.81,23.85,23.71,23.71,51166.9658886894,9.9831,9.9999,9.9412,9.9412,51166.9659
2008-02-27 14:05:00,23.71,23.72,23.66,23.7,14003.590664272888,9.9412,9.9454,9.9202,9.937,14003.5907
2008-02-27 14:10:00,23.7,23.71,23.69,23.69,14901.256732495507,9.937,9.9412,9.9328,9.9328,14901.2567
2008-02-27 14:15:00,23.71,23.71,23.69,23.7,15619.389587073609,9.9412,9.9412,9.9328,9.937,15619.3896
2008-02-27 14:20:00,23.7,23.71,23.64,23.67,40574.50628366247,9.937,9.9412,9.9118,9.9244,40574.5063
2008-02-27 14:25:00,23.65,23.67,23.63,23.63,10951.526032315976,9.916,9.9244,9.9076,9.9076,10951.526
2008-02-27 14:30:00,23.63,23.67,23.63,23.67,11131.0592459605,9.9076,9.9244,9.9076,9.9244,11131.0592
2008-02-27 14:35:00,23.67,23.68,23.65,23.65,10233.39317773788,9.9244,9.9286,9.916,9.916,10233.3932
2008-02-27 14:40:00,23.65,23.68,23.65,23.67,11310.592459605024,9.916,9.9286,9.916,9.9244,11310.5925
2008-02-27 14:45:00,23.68,23.69,23.67,23.69,5565.529622980251,9.9286,9.9328,9.9244,9.9328,5565.5296
2008-02-27 14:50:00,23.69,23.75,23.68,23.75,64452.42369838419,9.9328,9.9579,9.9286,9.9579,64452.4237
2008-02-27 14:55:00,23.74,23.79,23.71,23.78,16696.58886894075,9.9538,9.9747,9.9412,9.9705,16696.5889
2008-02-27 15:00:00,23.78,23.81,23.77,23.8,7540.394973070017,9.9705,9.9831,9.9663,9.9789,7540.395
2008-02-27 15:05:00,23.79,23.8,23.74,23.75,8438.061041292638,9.9747,9.9789,9.9538,9.9579,8438.061
2008-02-27 15:10:00,23.76,23.79,23.74,23.77,8976.660682226211,9.9621,9.9747,9.9538,9.9663,8976.6607
2008-02-27 15:15:00,23.77,23.8,23.76,23.8,9874.326750448832,9.9663,9.9789,9.9621,9.9789,9874.3268
2008-02-27 15:20:00,23.81,23.83,23.8,23.8,30700.17953321364,9.9831,9.9915,9.9789,9.9789,30700.1795
2008-02-27 15:25:00,23.8,23.87,23.79,23.83,38061.04129263913,9.9789,10.0083,9.9747,9.9915,38061.0413
2008-02-27 15:30:00,23.83,23.85,23.78,23.78,57989.22800718132,9.9915,9.9999,9.9705,9.9705,57989.228
2008-02-27 15:35:00,23.77,23.8,23.77,23.79,9874.326750448832,9.9663,9.9789,9.9663,9.9747,9874.3268
2008-02-27 15:40:00,23.8,23.8,23.76,23.77,22082.58527827648,9.9789,9.9789,9.9621,9.9663,22082.5853
2008-02-27 15:45:00,23.78,23.81,23.73,23.79,28366.247755834826,9.9705,9.9831,9.9496,9.9747,28366.2478
2008-02-27 15:50:00,23.8,23.8,23.72,23.73,32315.97845601436,9.9789,9.9789,9.9454,9.9496,32315.9785
2008-02-27 15:55:00,23.73,23.77,23.69,23.75,56912.02872531417,9.9496,9.9663,9.9328,9.9579,56912.0287
2008-02-28 09:30:00,23.39,23.52,23.39,23.44,46319.56912028725,9.807,9.8615,9.807,9.828,46319.5691
2008-02-28 09:35:00,23.45,23.51,23.37,23.38,16157.989228007178,9.8322,9.8573,9.7986,9.8028,16157.9892
2008-02-28 09:40:00,23.38,23.39,23.27,23.28,15798.92280071813,9.8028,9.807,9.7567,9.7609,15798.9228
2008-02-28 09:45:00,23.3,23.3,23.26,23.29,20287.25314183124,9.7693,9.7693,9.7525,9.7651,20287.2531
2008-02-28 09:50:00,23.3,23.39,23.27,23.38,18132.854578096943,9.7693,9.807,9.7567,9.8028,18132.8546
2008-02-28 09:55:00,23.37,23.41,23.33,23.37,8976.660682226211,9.7986,9.8154,9.7818,9.7986,8976.6607
2008-02-28 10:00:00,23.39,23.41,23.35,23.38,53321.36445242369,9.807,9.8154,9.7902,9.8028,53321.3645
2008-02-28 10:05:00,23.38,23.4,23.35,23.36,5565.529622980251,9.8028,9.8112,9.7902,9.7944,5565.5296
2008-02-28 10:10:00,23.35,23.41,23.35,23.41,15260.323159784555,9.7902,9.8154,9.7902,9.8154,15260.3232
2008-02-28 10:15:00,23.39,23.41,23.38,23.39,8617.594254937163,9.807,9.8154,9.8028,9.807,8617.5943
2008-02-28 10:20:00,23.38,23.42,23.36,23.42,11131.0592459605,9.8028,9.8196,9.7944,9.8196,11131.0592
2008-02-28 10:25:00,23.42,23.46,23.41,23.44,20466.78635547576,9.8196,9.8364,9.8154,9.828,20466.7864
2008-02-28 10:30:00,23.44,23.46,23.43,23.44,12387.79174147217,9.828,9.8364,9.8238,9.828,12387.7917
2008-02-28 10:35:00,23.44,23.46,23.41,23.41,24775.58348294434,9.828,9.8364,9.8154,9.8154,24775.5835
2008-02-28 10:40:00,23.43,23.43,23.39,23.43,44344.70377019748,9.8238,9.8238,9.807,9.8238,44344.7038
2008-02-28 10:45:00,23.42,23.43,23.39,23.4,31238.779174147214,9.8196,9.8238,9.807,9.8112,31238.7792
2008-02-28 10:50:00,23.39,23.43,23.38,23.4,19030.520646319565,9.807,9.8238,9.8028,9.8112,19030.5206
2008-02-28 10:55:00,23.41,23.44,23.41,23.42,14721.723518850986,9.8154,9.828,9.8154,9.8196,14721.7235
2008-02-28 11:00:00,23.42,23.43,23.33,23.33,42908.438061041285,9.8196,9.8238,9.7818,9.7818,42908.4381
2008-02-28 11:05:00,23.32,23.36,23.29,23.34,23339.31777378815,9.7777,9.7944,9.7651,9.786,23339.3178
2008-02-28 11:10:00,23.34,23.34,23.31,23.31,28725.314183123875,9.786,9.786,9.7735,9.7735,28725.3142
2008-02-28 11:15:00,23.31,23.32,23.26,23.26,23877.91741472172,9.7735,9.7777,9.7525,9.7525,23877.9174
2008-02-28 11:20:00,23.28,23.29,23.26,23.29,13464.991023339317,9.7609,9.7651,9.7525,9.7651,13464.991
2008-02-28 11:25:00,23.28,23.28,23.27,23.28,12746.85816876122,9.7609,9.7609,9.7567,9.7609,12746.8582
2008-02-28 11:30:00,23.28,23.28,23.22,23.22,40754.03949730699,9.7609,9.7609,9.7357,9.7357,40754.0395
2008-02-28 11:35:00,23.23,23.25,23.2,23.25,29443.44703770197,9.7399,9.7483,9.7273,9.7483,29443.447
2008-02-28 11:40:00,23.26,23.27,23.23,23.25,20825.852782764807,9.7525,9.7567,9.7399,9.7483,20825.8528
2008-02-28 11:45:00,23.25,23.27,23.24,23.24,15619.389587073609,9.7483,9.7567,9.7441,9.7441,15619.3896
2008-02-28 11:50:00,23.24,23.24,23.23,23.23,6822.26211849192,9.7441,9.7441,9.7399,9.7399,6822.2621
2008-02-28 11:55:00,23.23,23.25,23.23,23.24,7719.928186714541,9.7399,9.7483,9.7399,9.7441,7719.9282
2008-02-28 12:00:00,23.23,23.23,23.2,23.22,6463.195691202872,9.7399,9.7399,9.7273,9.7357,6463.1957
2008-02-28 12:05:00,23.23,23.23,23.2,23.2,5206.463195691202,9.7399,9.7399,9.7273,9.7273,5206.4632
2008-02-28 12:10:00,23.2,23.2,23.18,23.2,8438.061041292638,9.7273,9.7273,9.719,9.7273,8438.061
2008-02-28 12:15:00,23.2,23.24,23.2,23.23,27648.11490125673,9.7273,9.7441,9.7273,9.7399,27648.1149
2008-02-28 12:20:00,23.24,23.27,23.24,23.27,6642.728904847396,9.7441,9.7567,9.7441,9.7567,6642.7289
2008-02-28 12:25:00,23.28,23.28,23.24,23.25,5385.996409335727,9.7609,9.7609,9.7441,9.7483,5385.9964
2008-02-28 12:30:00,23.24,23.27,23.24,23.25,5565.529622980251,9.7441,9.7567,9.7441,9.7483,5565.5296
2008-02-28 12:35:00,23.27,23.27,23.24,23.26,7540.394973070017,9.7567,9.7567,9.7441,9.7525,7540.395
2008-02-28 12:40:00,23.25,23.27,23.24,23.26,3411.13105924596,9.7483,9.7567,9.7441,9.7525,3411.1311
2008-02-28 12:45:00,23.25,23.32,23.25,23.31,15080.789946140034,9.7483,9.7777,9.7483,9.7735,15080.7899
2008-02-28 12:50:00,23.32,23.32,23.3,23.32,30520.64631956912,9.7777,9.7777,9.7693,9.7777,30520.6463
2008-02-28 12:55:00,23.31,23.33,23.3,23.31,20825.852782764807,9.7735,9.7818,9.7693,9.7735,20825.8528
2008-02-28 13:00:00,23.31,23.33,23.3,23.32,31418.31238779173,9.7735,9.7818,9.7693,9.7777,31418.3124
2008-02-28 13:05:00,23.32,23.36,23.31,23.36,9156.193895870734,9.7777,9.7944,9.7735,9.7944,9156.1939
2008-02-28 13:10:00,23.36,23.38,23.36,23.38,5565.529622980251,9.7944,9.8028,9.7944,9.8028,5565.5296
2008-02-28 13:15:00,23.38,23.38,23.35,23.35,5565.529622980251,9.8028,9.8028,9.7902,9.7902,5565.5296
2008-02-28 13:20:00,23.34,23.34,23.31,23.32,4308.7971274685815,9.786,9.786,9.7735,9.7777,4308.7971
2008-02-28 13:25:00,23.34,23.36,23.31,23.31,9515.260323159782,9.786,9.7944,9.7735,9.7735,9515.2603
2008-02-28 13:30:00,23.31,23.34,23.31,23.33,7001.795332136444,9.7735,9.786,9.7735,9.7818,7001.7953
2008-02-28 13:35:00,23.33,23.34,23.31,23.32,10951.526032315976,9.7818,9.786,9.7735,9.7777,10951.526
2008-02-28 13:40:00,23.31,23.35,23.3,23.33,11849.192100538598,9.7735,9.7902,9.7693,9.7818,11849.1921
2008-02-28 13:45:00,23.33,23.36,23.3,23.33,6822.26211849192,9.7818,9.7944,9.7693,9.7818,6822.2621
2008-02-28 13:50:00,23.35,23.35,23.3,23.3,11849.192100538598,9.7902,9.7902,9.7693,9.7693,11849.1921
2008-02-28 13:55:00,23.3,23.33,23.3,23.32,46140.03590664272,9.7693,9.7818,9.7693,9.7777,46140.0359
2008-02-28 14:00:00,23.31,23.32,23.25,23.27,15080.789946140034,9.7735,9.7777,9.7483,9.7567,15080.7899
2008-02-28 14:05:00,23.27,23.27,23.24,23.27,131777.37881508077,9.7567,9.7567,9.7441,9.7567,131777.3788
2008-02-28 14:10:00,23.28,23.3,23.27,23.3,39138.24057450628,9.7609,9.7693,9.7567,9.7693,39138.2406
2008-02-28 14:15:00,23.3,23.37,23.3,23.37,23159.784560143624,9.7693,9.7986,9.7693,9.7986,23159.7846
2008-02-28 14:20:00,23.36,23.43,23.36,23.41,17235.188509874326,9.7944,9.8238,9.7944,9.8154,17235.1885
2008-02-28 14:25:00,23.41,23.43,23.39,23.42,12567.324955116695,9.8154,9.8238,9.807,9.8196,12567.325
2008-02-28 14:30:00,23.41,23.43,23.4,23.42,7360.861759425493,9.8154,9.8238,9.8112,9.8196,7360.8618
2008-02-28 14:35:00,23.42,23.43,23.39,23.42,12208.258527827646,9.8196,9.8238,9.807,9.8196,12208.2585
2008-02-28 14:40:00,23.42,23.44,23.41,23.43,10951.526032315976,9.8196,9.828,9.8154,9.8238,10951.526
2008-02-28 14:45:00,23.42,23.48,23.42,23.47,19569.12028725314,9.8196,9.8447,9.8196,9.8405,19569.1203
2008-02-28 14:50:00,23.47,23.5,23.47,23.49,32854.57809694793,9.8405,9.8531,9.8405,9.8489,32854.5781
2008-02-28 14:55:00,23.48,23.49,23.45,23.49,15260.323159784555,9.8447,9.8489,9.8322,9.8489,15260.3232
2008-02-28 15:00:00,23.48,23.49,23.42,23.42,9335.72710951526,9.8447,9.8489,9.8196,9.8196,9335.7271
2008-02-28 15:05:00,23.42,23.43,23.39,23.42,19030.520646319565,9.8196,9.8238,9.807,9.8196,19030.5206
2008-02-28 15:10:00,23.42,23.47,23.42,23.45,18312.38779174147,9.8196,9.8405,9.8196,9.8322,18312.3878
2008-02-28 15:15:00,23.45,23.48,23.42,23.46,45780.96947935368,9.8322,9.8447,9.8196,9.8364,45780.9695
2008-02-28 15:20:00,23.47,23.51,23.46,23.51,97307.00179533212,9.8405,9.8573,9.8364,9.8573,97307.0018
2008-02-28 15:25:00,23.51,23.52,23.47,23.51,55655.29622980251,9.8573,9.8615,9.8405,9.8573,55655.2962
2008-02-28 15:30:00,23.51,23.51,23.48,23.5,49910.23339317773,9.8573,9.8573,9.8447,9.8531,49910.2334
2008-02-28 15:35:00,23.5,23.51,23.49,23.51,51885.098743267496,9.8531,9.8573,9.8489,9.8573,51885.0987
2008-02-28 15:40:00,23.51,23.56,23.51,23.55,55655.29622980251,9.8573,9.8783,9.8573,9.8741,55655.2962
2008-02-28 15:45:00,23.55,23.57,23.54,23.56,60502.69299820466,9.8741,9.8825,9.8699,9.8783,60502.693
2008-02-28 15:50:00,23.56,23.58,23.53,23.54,95511.66965888688,9.8783,9.8867,9.8657,9.8699,95511.6697
2008-02-28 15:55:00,23.53,23.55,23.53,23.55,121184.91921005383,9.8657,9.8741,9.8657,9.8741,121184.9192
2008-02-29 09:30:00,23.39,23.39,23.32,23.33,29802.51346499101,9.807,9.807,9.7777,9.7818,29802.5135
2008-02-29 09:35:00,23.34,23.38,23.28,23.36,29263.913824057447,9.786,9.8028,9.7609,9.7944,29263.9138
2008-02-29 09:40:00,23.37,23.43,23.24,23.28,20287.25314183124,9.7986,9.8238,9.7441,9.7609,20287.2531
2008-02-29 09:45:00,23.23,23.27,23.12,23.2,38599.64093357271,9.7399,9.7567,9.6938,9.7273,38599.6409
2008-02-29 09:50:00,23.2,23.22,23.15,23.21,17055.6552962298,9.7273,9.7357,9.7064,9.7315,17055.6553
2008-02-29 09:55:00,23.18,23.2,23.17,23.19,9694.793536804307,9.719,9.7273,9.7148,9.7231,9694.7935
2008-02-29 10:00:00,23.18,23.18,23.14,23.14,22082.58527827648,9.719,9.719,9.7022,9.7022,22082.5853
2008-02-29 10:05:00,23.14,23.16,23.09,23.12,15619.389587073609,9.7022,9.7106,9.6812,9.6938,15619.3896
2008-02-29 10:10:00,23.12,23.13,23.05,23.1,24236.98384201077,9.6938,9.698,9.6645,9.6854,24236.9838
2008-02-29 10:15:00,23.09,23.13,23.09,23.12,33213.64452423698,9.6812,9.698,9.6812,9.6938,33213.6445
2008-02-29 10:20:00,23.11,23.12,23.06,23.07,14183.123877917413,9.6896,9.6938,9.6686,9.6728,14183.1239
2008-02-29 10:25:00,23.07,23.09,23.04,23.09,16337.522441651705,9.6728,9.6812,9.6603,9.6812,16337.5224
2008-02-29 10:30:00,23.09,23.15,23.05,23.15,10771.992818671451,9.6812,9.7064,9.6645,9.7064,10771.9928
2008-02-29 10:35:00,23.14,23.15,23.08,23.09,6463.195691202872,9.7022,9.7064,9.677,9.6812,6463.1957
2008-02-29 10:40:00,23.09,23.14,23.07,23.14,8617.594254937163,9.6812,9.7022,9.6728,9.7022,8617.5943
2008-02-29 10:45:00,23.14,23.17,23.13,23.17,5206.463195691202,9.7022,9.7148,9.698,9.7148,5206.4632
2008-02-29 10:50:00,23.16,23.22,23.14,23.2,16876.122082585276,9.7106,9.7357,9.7022,9.7273,16876.1221
2008-02-29 10:55:00,23.2,23.23,23.2,23.2,5565.529622980251,9.7273,9.7399,9.7273,9.7273,5565.5296
2008-02-29 11:00:00,23.2,23.22,23.15,23.15,7360.861759425493,9.7273,9.7357,9.7064,9.7064,7360.8618
2008-02-29 11:05:00,23.15,23.18,23.15,23.18,7001.795332136444,9.7064,9.719,9.7064,9.719,7001.7953
2008-02-29 11:10:00,23.18,23.2,23.17,23.18,10233.39317773788,9.719,9.7273,9.7148,9.719,10233.3932
2008-02-29 11:15:00,23.18,23.19,23.15,23.15,6822.26211849192,9.719,9.7231,9.7064,9.7064,6822.2621
2008-02-29 11:20:00,23.13,23.15,23.13,23.15,4847.396768402154,9.698,9.7064,9.698,9.7064,4847.3968
2008-02-29 11:25:00,23.15,23.2,23.15,23.19,5206.463195691202,9.7064,9.7273,9.7064,9.7231,5206.4632
2008-02-29 11:30:00,23.16,23.24,23.16,23.23,12208.258527827646,9.7106,9.7441,9.7106,9.7399,12208.2585
2008-02-29 11:35:00,23.23,23.24,23.18,23.18,33213.64452423698,9.7399,9.7441,9.719,9.719,33213.6445
2008-02-29 11:40:00,23.17,23.25,23.17,23.25,13464.991023339317,9.7148,9.7483,9.7148,9.7483,13464.991
2008-02-29 11:45:00,23.25,23.26,23.24,23.25,17235.188509874326,9.7483,9.7525,9.7441,9.7483,17235.1885
2008-02-29 11:50:00,23.25,23.31,23.24,23.3,13824.057450628365,9.7483,9.7735,9.7441,9.7693,13824.0575
2008-02-29 11:55:00,23.3,23.36,23.29,23.35,21005.38599640933,9.7693,9.7944,9.7651,9.7902,21005.386
2008-02-29 12:00:00,23.36,23.38,23.34,23.38,39497.30700179533,9.7944,9.8028,9.786,9.8028,39497.307
2008-02-29 12:05:00,23.38,23.4,23.37,23.39,18850.987432675043,9.8028,9.8112,9.7986,9.807,18850.9874
2008-02-29 12:10:00,23.38,23.41,23.36,23.39,23339.31777378815,9.8028,9.8154,9.7944,9.807,23339.3178
2008-02-29 12:15:00,23.41,23.43,23.38,23.42,24416.51705565529,9.8154,9.8238,9.8028,9.8196,24416.5171
2008-02-29 12:20:00,23.42,23.42,23.39,23.42,16337.522441651705,9.8196,9.8196,9.807,9.8196,16337.5224
2008-02-29 12:25:00,23.41,23.5,23.41,23.47,14362.657091561938,9.8154,9.8531,9.8154,9.8405,14362.6571
2008-02-29 12:30:00,23.48,23.48,23.42,23.42,4308.7971274685815,9.8447,9.8447,9.8196,9.8196,4308.7971
2008-02-29 12:35:00,23.42,23.42,23.39,23.41,7540.394973070017,9.8196,9.8196,9.807,9.8154,7540.395
2008-02-29 12:40:00,23.39,23.41,23.37,23.4,20287.25314183124,9.807,9.8154,9.7986,9.8112,20287.2531
2008-02-29 12:45:00,23.39,23.4,23.38,23.39,22082.58527827648,9.807,9.8112,9.8028,9.807,22082.5853
2008-02-29 12:50:00,23.39,23.39,23.38,23.39,16876.122082585276,9.807,9.807,9.8028,9.807,16876.1221
2008-02-29 12:55:00,23.38,23.45,23.38,23.43,26570.915619389583,9.8028,9.8322,9.8028,9.8238,26570.9156
2008-02-29 13:00:00,23.43,23.44,23.4,23.42,12567.324955116695,9.8238,9.828,9.8112,9.8196,12567.325
2008-02-29 13:05:00,23.42,23.42,23.39,23.41,29982.046678635543,9.8196,9.8196,9.807,9.8154,29982.0467
2008-02-29 13:10:00,23.41,23.42,23.39,23.42,11490.12567324955,9.8154,9.8196,9.807,9.8196,11490.1257
2008-02-29 13:15:00,23.4,23.42,23.4,23.41,8258.527827648113,9.8112,9.8196,9.8112,9.8154,8258.5278
2008-02-29 13:20:00,23.42,23.42,23.4,23.41,9515.260323159782,9.8196,9.8196,9.8112,9.8154,9515.2603
2008-02-29 13:25:00,23.41,23.42,23.4,23.41,22441.651705565528,9.8154,9.8196,9.8112,9.8154,22441.6517
2008-02-29 13:30:00,23.41,23.41,23.35,23.4,70915.61938958707,9.8154,9.8154,9.7902,9.8112,70915.6194
2008-02-29 13:35:00,23.39,23.4,23.37,23.39,47935.36804308796,9.807,9.8112,9.7986,9.807,47935.368
2008-02-29 13:40:00,23.39,23.42,23.39,23.39,21364.45242369838,9.807,9.8196,9.807,9.807,21364.4524
2008-02-29 13:45:00,23.41,23.41,23.37,23.39,24955.116696588862,9.8154,9.8154,9.7986,9.807,24955.1167
2008-02-29 13:50:00,23.38,23.42,23.36,23.38,31777.378815080785,9.8028,9.8196,9.7944,9.8028,31777.3788
2008-02-29 13:55:00,23.38,23.41,23.38,23.39,21543.985637342907,9.8028,9.8154,9.8028,9.807,21543.9856
2008-02-29 14:00:00,23.39,23.39,23.37,23.38,47037.70197486534,9.807,9.807,9.7986,9.8028,47037.702
2008-02-29 14:05:00,23.39,23.39,23.34,23.35,35727.10951526032,9.807,9.807,9.786,9.7902,35727.1095
2008-02-29 14:10:00,23.35,23.38,23.33,23.34,37342.90843806104,9.7902,9.8028,9.7818,9.786,37342.9084
2008-02-29 14:15:00,23.34,23.37,23.34,23.36,21005.38599640933,9.786,9.7986,9.786,9.7944,21005.386
2008-02-29 14:20:00,23.35,23.37,23.33,23.35,24416.51705565529,9.7902,9.7986,9.7818,9.7902,24416.5171
2008-02-29 14:25:00,23.36,23.37,23.35,23.36,30520.64631956912,9.7944,9.7986,9.7902,9.7944,30520.6463
2008-02-29 14:30:00,23.36,23.37,23.28,23.29,14003.590664272888,9.7944,9.7986,9.7609,9.7651,14003.5907
2008-02-29 14:35:00,23.28,23.3,23.23,23.24,44703.77019748653,9.7609,9.7693,9.7399,9.7441,44703.7702
2008-02-29 14:40:00,23.24,23.28,23.23,23.26,36445.242369838415,9.7441,9.7609,9.7399,9.7525,36445.2424
2008-02-29 14:45:00,23.27,23.28,23.24,23.25,31777.378815080785,9.7567,9.7609,9.7441,9.7483,31777.3788
2008-02-29 14:50:00,23.25,23.28,23.25,23.26,24057.450628366245,9.7483,9.7609,9.7483,9.7525,24057.4506
2008-02-29 14:55:00,23.26,23.26,23.24,23.24,23518.85098743267,9.7525,9.7525,9.7441,9.7441,23518.851
2008-02-29 15:00:00,23.24,23.24,23.2,23.23,25852.782764811487,9.7441,9.7441,9.7273,9.7399,25852.7828
2008-02-29 15:05:00,23.23,23.24,23.2,23.2,12746.85816876122,9.7399,9.7441,9.7273,9.7273,12746.8582
2008-02-29 15:10:00,23.19,23.2,23.16,23.19,19030.520646319565,9.7231,9.7273,9.7106,9.7231,19030.5206
2008-02-29 15:15:00,23.18,23.21,23.17,23.17,24057.450628366245,9.719,9.7315,9.7148,9.7148,24057.4506
2008-02-29 15:20:00,23.17,23.22,23.17,23.17,76660.68222621184,9.7148,9.7357,9.7148,9.7148,76660.6822
2008-02-29 15:25:00,23.17,23.18,23.15,23.15,41831.23877917414,9.7148,9.719,9.7064,9.7064,41831.2388
2008-02-29 15:30:00,23.15,23.17,23.12,23.13,38779.17414721723,9.7064,9.7148,9.6938,9.698,38779.1741
2008-02-29 15:35:00,23.13,23.14,23.11,23.11,66427.28904847396,9.698,9.7022,9.6896,9.6896,66427.289
2008-02-29 15:40:00,23.11,23.11,23.07,23.07,38958.70736086175,9.6896,9.6896,9.6728,9.6728,38958.7074
2008-02-29 15:45:00,23.07,23.08,23.0,23.0,62477.55834829443,9.6728,9.677,9.6435,9.6435,62477.5583
2008-02-29 15:50:00,23.0,23.04,22.99,23.04,67863.55475763015,9.6435,9.6603,9.6393,9.6603,67863.5548
2008-02-29 15:55:00,23.04,23.11,23.03,23.09,163913.8240574506,9.6603,9.6896,9.6561,9.6812,163913.8241
2008-03-03 09:30:00,23.04,23.06,22.83,22.95,21723.518850987428,9.6603,9.6686,9.5722,9.6225,21723.5189
2008-03-03 09:35:00,22.97,22.97,22.93,22.95,16696.58886894075,9.6309,9.6309,9.6141,9.6225,16696.5889
2008-03-03 09:40:00,22.95,22.98,22.92,22.95,29622.980251346493,9.6225,9.6351,9.6099,9.6225,29622.9803
2008-03-03 09:45:00,22.95,23.04,22.95,23.03,22262.118491921003,9.6225,9.6603,9.6225,9.6561,22262.1185
2008-03-03 09:50:00,23.03,23.07,23.02,23.03,22262.118491921003,9.6561,9.6728,9.6519,9.6561,22262.1185
2008-03-03 09:55:00,23.03,23.07,23.02,23.05,14721.723518850986,9.6561,9.6728,9.6519,9.6645,14721.7235
2008-03-03 10:00:00,23.04,23.12,23.03,23.03,25314.183123877912,9.6603,9.6938,9.6561,9.6561,25314.1831
2008-03-03 10:05:00,23.04,23.11,23.01,23.02,26929.98204667864,9.6603,9.6896,9.6477,9.6519,26929.982
2008-03-03 10:10:00,23.02,23.07,23.02,23.06,8078.994614003589,9.6519,9.6728,9.6519,9.6686,8078.9946
2008-03-03 10:15:00,23.08,23.1,23.04,23.1,17594.254937163372,9.677,9.6854,9.6603,9.6854,17594.2549
2008-03-03 10:20:00,23.11,23.12,23.09,23.1,15978.456014362657,9.6896,9.6938,9.6812,9.6854,15978.456
2008-03-03 10:25:00,23.09,23.12,23.06,23.06,63734.29084380609,9.6812,9.6938,9.6686,9.6686,63734.2908
2008-03-03 10:30:00,23.06,23.07,23.05,23.06,19030.520646319565,9.6686,9.6728,9.6645,9.6686,19030.5206
2008-03-03 10:35:00,23.06,23.06,23.05,23.05,29084.38061041292,9.6686,9.6686,9.6645,9.6645,29084.3806
2008-03-03 10:40:00,23.05,23.09,23.03,23.03,20646.319569120285,9.6645,9.6812,9.6561,9.6561,20646.3196
2008-03-03 10:45:00,23.03,23.03,23.01,23.02,11310.592459605024,9.6561,9.6561,9.6477,9.6519,11310.5925
2008-03-03 10:50:00,23.02,23.04,22.98,22.98,17235.188509874326,9.6519,9.6603,9.6351,9.6351,17235.1885
2008-03-03 10:55:00,22.98,22.99,22.94,22.96,14183.123877917413,9.6351,9.6393,9.6183,9.6267,14183.1239
2008-03-03 11:00:00,22.95,22.97,22.93,22.94,13285.457809694792,9.6225,9.6309,9.6141,9.6183,13285.4578
2008-03-03 11:05:00,22.94,22.96,22.94,22.95,4129.2639138240565,9.6183,9.6267,9.6183,9.6225,4129.2639
2008-03-03 11:10:00,22.95,22.95,22.91,22.93,10951.526032315976,9.6225,9.6225,9.6058,9.6141,10951.526
2008-03-03 11:15:00,22.92,22.94,22.91,22.91,6283.662477558348,9.6099,9.6183,9.6058,9.6058,6283.6625
2008-03-03 11:20:00,22.91,22.93,22.9,22.93,11669.658886894074,9.6058,9.6141,9.6016,9.6141,11669.6589
2008-03-03 11:25:00,22.92,22.93,22.89,22.91,25314.183123877912,9.6099,9.6141,9.5974,9.6058,25314.1831
2008-03-03 11:30:00,22.91,22.99,22.9,22.97,24236.98384201077,9.6058,9.6393,9.6016,9.6309,24236.9838
2008-03-03 11:35:00,22.96,22.99,22.95,22.98,31597.84560143626,9.6267,9.6393,9.6225,9.6351,31597.8456
2008-03-03 11:40:00,22.99,22.99,22.95,22.95,58886.89407540394,9.6393,9.6393,9.6225,9.6225,58886.8941
2008-03-03 11:45:00,22.95,22.97,22.94,22.97,24236.98384201077,9.6225,9.6309,9.6183,9.6309,24236.9838
2008-03-03 11:50:00,22.97,23.07,22.97,23.07,27827.64811490125,9.6309,9.6728,9.6309,9.6728,27827.6481
2008-03-03 11:55:00,23.07,23.1,23.06,23.09,25493.71633752244,9.6728,9.6854,9.6686,9.6812,25493.7163
2008-03-03 12:00:00,23.09,23.09,23.07,23.07,19030.520646319565,9.6812,9.6812,9.6728,9.6728,19030.5206
2008-03-03 12:05:00,23.07,23.07,23.04,23.04,9156.193895870734,9.6728,9.6728,9.6603,9.6603,9156.1939
2008-03-03 12:10:00,23.04,23.05,22.98,22.98,13824.057450628365,9.6603,9.6645,9.6351,9.6351,13824.0575
2008-03-03 12:15:00,22.97,22.98,22.94,22.98,13105.924596050269,9.6309,9.6351,9.6183,9.6351,13105.9246
2008-03-03 12:20:00,22.98,22.99,22.98,22.99,9874.326750448832,9.6351,9.6393,9.6351,9.6393,9874.3268
2008-03-03 12:25:00,22.99,23.04,22.99,23.03,8976.660682226211,9.6393,9.6603,9.6393,9.6561,8976.6607
2008-03-03 12:30:00,23.03,23.04,23.01,23.01,10233.39317773788,9.6561,9.6603,9.6477,9.6477,10233.3932
2008-03-03 12:35:00,23.01,23.01,22.98,22.98,6283.662477558348,9.6477,9.6477,9.6351,9.6351,6283.6625
2008-03-03 12:40:00,22.97,22.97,22.92,22.93,9515.260323159782,9.6309,9.6309,9.6099,9.6141,9515.2603
2008-03-03 12:45:00,22.92,22.92,22.87,22.88,15260.323159784555,9.6099,9.6099,9.589,9.5932,15260.3232
2008-03-03 12:50:00,22.88,22.89,22.88,22.88,10592.459605026928,9.5932,9.5974,9.5932,9.5932,10592.4596
2008-03-03 12:55:00,22.88,22.88,22.86,22.86,10771.992818671451,9.5932,9.5932,9.5848,9.5848,10771.9928
2008-03-03 13:00:00,22.86,22.86,22.85,22.86,11669.658886894074,9.5848,9.5848,9.5806,9.5848,11669.6589
2008-03-03 13:05:00,22.86,22.86,22.85,22.86,8078.994614003589,9.5848,9.5848,9.5806,9.5848,8078.9946
2008-03-03 13:10:00,22.86,22.86,22.85,22.85,12208.258527827646,9.5848,9.5848,9.5806,9.5806,12208.2585
2008-03-03 13:15:00,22.85,22.85,22.82,22.82,13105.924596050269,9.5806,9.5806,9.568,9.568,13105.9246
2008-03-03 13:20:00,22.82,22.83,22.81,22.82,17773.788150807897,9.568,9.5722,9.5638,9.568,17773.7882
2008-03-03 13:25:00,22.83,22.83,22.81,22.83,12028.725314183122,9.5722,9.5722,9.5638,9.5722,12028.7253
2008-03-03 13:30:00,22.83,22.84,22.81,22.81,9335.72710951526,9.5722,9.5764,9.5638,9.5638,9335.7271
2008-03-03 13:35:00,22.81,22.82,22.8,22.8,11490.12567324955,9.5638,9.568,9.5596,9.5596,11490.1257
2008-03-03 13:40:00,22.8,22.8,22.79,22.8,17414.721723518847,9.5596,9.5596,9.5554,9.5596,17414.7217
2008-03-03 13:45:00,22.8,22.84,22.79,22.84,16696.58886894075,9.5596,9.5764,9.5554,9.5764,16696.5889
2008-03-03 13:50:00,22.83,22.83,22.81,22.81,17414.721723518847,9.5722,9.5722,9.5638,9.5638,17414.7217
2008-03-03 13:55:00,22.81,22.82,22.78,22.78,15080.789946140034,9.5638,9.568,9.5512,9.5512,15080.7899
2008-03-03 14:00:00,22.78,22.78,22.74,22.74,24775.58348294434,9.5512,9.5512,9.5345,9.5345,24775.5835
2008-03-03 14:05:00,22.74,22.75,22.72,22.74,14003.590664272888,9.5345,9.5387,9.5261,9.5345,14003.5907
2008-03-03 14:10:00,22.74,22.83,22.74,22.81,27827.64811490125,9.5345,9.5722,9.5345,9.5638,27827.6481
2008-03-03 14:15:00,22.81,22.81,22.74,22.74,19748.653500897664,9.5638,9.5638,9.5345,9.5345,19748.6535
2008-03-03 14:20:00,22.74,22.74,22.73,22.73,10592.459605026928,9.5345,9.5345,9.5303,9.5303,10592.4596
2008-03-03 14:25:00,22.73,22.74,22.68,22.73,24416.51705565529,9.5303,9.5345,9.5093,9.5303,24416.5171
2008-03-03 14:30:00,22.72,22.76,22.71,22.73,17055.6552962298,9.5261,9.5429,9.5219,9.5303,17055.6553
2008-03-03 14:35:00,22.72,22.73,22.68,22.69,20287.25314183124,9.5261,9.5303,9.5093,9.5135,20287.2531
2008-03-03 14:40:00,22.7,22.73,22.7,22.7,20825.852782764807,9.5177,9.5303,9.5177,9.5177,20825.8528
2008-03-03 14:45:00,22.7,22.71,22.69,22.7,16517.055655296226,9.5177,9.5219,9.5135,9.5177,16517.0557
2008-03-03 14:50:00,22.69,22.7,22.66,22.66,20825.852782764807,9.5135,9.5177,9.5009,9.5009,20825.8528
2008-03-03 14:55:00,22.66,22.66,22.63,22.64,16696.58886894075,9.5009,9.5009,9.4884,9.4925,16696.5889
2008-03-03 15:00:00,22.64,22.71,22.63,22.69,39138.24057450628,9.4925,9.5219,9.4884,9.5135,39138.2406
2008-03-03 15:05:00,22.69,22.71,22.68,22.69,18132.854578096943,9.5135,9.5219,9.5093,9.5135,18132.8546
2008-03-03 15:10:00,22.69,22.74,22.69,22.73,20287.25314183124,9.5135,9.5345,9.5135,9.5303,20287.2531
2008-03-03 15:15:00,22.73,22.78,22.71,22.78,25134.64991023339,9.5303,9.5512,9.5219,9.5512,25134.6499
2008-03-03 15:20:00,22.78,22.79,22.75,22.77,21543.985637342907,9.5512,9.5554,9.5387,9.5471,21543.9856
2008-03-03 15:25:00,22.76,22.78,22.74,22.77,17953.321364452422,9.5429,9.5512,9.5345,9.5471,17953.3214
2008-03-03 15:30:00,22.77,22.81,22.76,22.8,39856.37342908437,9.5471,9.5638,9.5429,9.5596,39856.3734
2008-03-03 15:35:00,22.81,22.83,22.78,22.81,54219.03052064631,9.5638,9.5722,9.5512,9.5638,54219.0305
2008-03-03 15:40:00,22.83,22.84,22.8,22.82,29622.980251346493,9.5722,9.5764,9.5596,9.568,29622.9803
2008-03-03 15:45:00,22.83,22.83,22.76,22.8,23159.784560143624,9.5722,9.5722,9.5429,9.5596,23159.7846
2008-03-03 15:50:00,22.8,22.84,22.8,22.83,27648.11490125673,9.5596,9.5764,9.5596,9.5722,27648.1149
2008-03-03 15:55:00,22.84,22.86,22.81,22.85,44703.77019748653,9.5764,9.5848,9.5638,9.5806,44703.7702
2008-03-04 09:30:00,22.62,22.7,22.54,22.55,35008.97666068222,9.4842,9.5177,9.4506,9.4548,35008.9767
2008-03-04 09:35:00,22.56,22.69,22.55,22.58,43087.97127468581,9.459,9.5135,9.4548,9.4674,43087.9713
2008-03-04 09:40:00,22.61,22.61,22.55,22.55,20646.319569120285,9.48,9.48,9.4548,9.4548,20646.3196
2008-03-04 09:45:00,22.55,22.61,22.53,22.59,46140.03590664272,9.4548,9.48,9.4464,9.4716,46140.0359
2008-03-04 09:50:00,22.61,22.61,22.59,22.61,35547.576301615794,9.48,9.48,9.4716,9.48,35547.5763
2008-03-04 09:55:00,22.61,22.61,22.6,22.61,24596.050269299816,9.48,9.48,9.4758,9.48,24596.0503
2008-03-04 10:00:00,22.61,22.66,22.57,22.64,33393.1777378815,9.48,9.5009,9.4632,9.4925,33393.1777
2008-03-04 10:05:00,22.65,22.66,22.6,22.63,13105.924596050269,9.4967,9.5009,9.4758,9.4884,13105.9246
2008-03-04 10:10:00,22.63,22.7,22.63,22.68,26032.31597845601,9.4884,9.5177,9.4884,9.5093,26032.316
2008-03-04 10:15:00,22.69,22.71,22.66,22.69,14542.19030520646,9.5135,9.5219,9.5009,9.5135,14542.1903
2008-03-04 10:20:00,22.7,22.74,22.66,22.67,19030.520646319565,9.5177,9.5345,9.5009,9.5051,19030.5206
2008-03-04 10:25:00,22.67,22.67,22.64,22.65,11669.658886894074,9.5051,9.5051,9.4925,9.4967,11669.6589
2008-03-04 10:30:00,22.65,22.65,22.61,22.63,19569.12028725314,9.4967,9.4967,9.48,9.4884,19569.1203
2008-03-04 10:35:00,22.62,22.63,22.56,22.58,12208.258527827646,9.4842,9.4884,9.459,9.4674,12208.2585
2008-03-04 10:40:00,22.59,22.59,22.55,22.55,10412.926391382403,9.4716,9.4716,9.4548,9.4548,10412.9264
2008-03-04 10:45:00,22.54,22.54,22.48,22.48,40035.9066427289,9.4506,9.4506,9.4255,9.4255,40035.9066
2008-03-04 10:50:00,22.49,22.52,22.48,22.52,26032.31597845601,9.4297,9.4422,9.4255,9.4422,26032.316
2008-03-04 10:55:00,22.51,22.51,22.48,22.5,5745.062836624775,9.438,9.438,9.4255,9.4338,5745.0628
2008-03-04 11:00:00,22.5,22.53,22.48,22.53,17414.721723518847,9.4338,9.4464,9.4255,9.4464,17414.7217
2008-03-04 11:05:00,22.53,22.53,22.45,22.51,17594.254937163372,9.4464,9.4464,9.4129,9.438,17594.2549
2008-03-04 11:10:00,22.51,22.56,22.51,22.56,8617.594254937163,9.438,9.459,9.438,9.459,8617.5943
2008-03-04 11:15:00,22.56,22.58,22.55,22.56,11310.592459605024,9.459,9.4674,9.4548,9.459,11310.5925
2008-03-04 11:20:00,22.57,22.57,22.54,22.55,7719.928186714541,9.4632,9.4632,9.4506,9.4548,7719.9282
2008-03-04 11:25:00,22.54,22.59,22.54,22.59,4667.86355475763,9.4506,9.4716,9.4506,9.4716,4667.8636
2008-03-04 11:30:00,22.59,22.59,22.56,22.57,8797.127468581686,9.4716,9.4716,9.459,9.4632,8797.1275
2008-03-04 11:35:00,22.58,22.61,22.58,22.61,7899.461400359065,9.4674,9.48,9.4674,9.48,7899.4614
2008-03-04 11:40:00,22.62,22.63,22.58,22.58,13105.924596050269,9.4842,9.4884,9.4674,9.4674,13105.9246
2008-03-04 11:45:00,22.58,22.62,22.58,22.61,7540.394973070017,9.4674,9.4842,9.4674,9.48,7540.395
2008-03-04 11:50:00,22.6,22.63,22.59,22.59,10771.992818671451,9.4758,9.4884,9.4716,9.4716,10771.9928
2008-03-04 11:55:00,22.59,22.59,22.54,22.56,15260.323159784555,9.4716,9.4716,9.4506,9.459,15260.3232
2008-03-04 12:00:00,22.56,22.62,22.56,22.61,7719.928186714541,9.459,9.4842,9.459,9.48,7719.9282
2008-03-04 12:05:00,22.61,22.61,22.58,22.6,8976.660682226211,9.48,9.48,9.4674,9.4758,8976.6607
2008-03-04 12:10:00,22.6,22.64,22.59,22.62,9694.793536804307,9.4758,9.4925,9.4716,9.4842,9694.7935
2008-03-04 12:15:00,22.61,22.63,22.6,22.6,9694.793536804307,9.48,9.4884,9.4758,9.4758,9694.7935
2008-03-04 12:20:00,22.61,22.64,22.6,22.63,17773.788150807897,9.48,9.4925,9.4758,9.4884,17773.7882
2008-03-04 12:25:00,22.63,22.63,22.6,22.61,9874.326750448832,9.4884,9.4884,9.4758,9.48,9874.3268
2008-03-04 12:30:00,22.61,22.67,22.61,22.65,42369.83842010771,9.48,9.5051,9.48,9.4967,42369.8384
2008-03-04 12:35:00,22.65,22.65,22.63,22.63,6463.195691202872,9.4967,9.4967,9.4884,9.4884,6463.1957
2008-03-04 12:40:00,22.64,22.65,22.63,22.64,8797.127468581686,9.4925,9.4967,9.4884,9.4925,8797.1275
2008-03-04 12:45:00,22.64,22.64,22.6,22.6,5565.529622980251,9.4925,9.4925,9.4758,9.4758,5565.5296
2008-03-04 12:50:00,22.6,22.61,22.58,22.61,16157.989228007178,9.4758,9.48,9.4674,9.48,16157.9892
2008-03-04 12:55:00,22.6,22.6,22.54,22.56,15080.789946140034,9.4758,9.4758,9.4506,9.459,15080.7899
2008-03-04 13:00:00,22.55,22.57,22.49,22.52,20287.25314183124,9.4548,9.4632,9.4297,9.4422,20287.2531
2008-03-04 13:05:00,22.52,22.58,22.51,22.58,11310.592459605024,9.4422,9.4674,9.438,9.4674,11310.5925
2008-03-04 13:10:00,22.57,22.61,22.56,22.61,8976.660682226211,9.4632,9.48,9.459,9.48,8976.6607
2008-03-04 13:15:00,22.61,22.63,22.59,22.6,11131.0592459605,9.48,9.4884,9.4716,9.4758,11131.0592
2008-03-04 13:20:00,22.6,22.61,22.59,22.6,6463.195691202872,9.4758,9.48,9.4716,9.4758,6463.1957
2008-03-04 13:25:00,22.6,22.63,22.59,22.61,21903.05206463196,9.4758,9.4884,9.4716,9.48,21903.0521
2008-03-04 13:30:00,22.61,22.61,22.55,22.55,11490.12567324955,9.48,9.48,9.4548,9.4548,11490.1257
2008-03-04 13:35:00,22.54,22.54,22.48,22.51,28904.8473967684,9.4506,9.4506,9.4255,9.438,28904.8474
2008-03-04 13:40:00,22.51,22.56,22.51,22.54,10951.526032315976,9.438,9.459,9.438,9.4506,10951.526
2008-03-04 13:45:00,22.54,22.59,22.54,22.56,8078.994614003589,9.4506,9.4716,9.4506,9.459,8078.9946
2008-03-04 13:50:00,22.55,22.6,22.55,22.6,6642.728904847396,9.4548,9.4758,9.4548,9.4758,6642.7289
2008-03-04 13:55:00,22.6,22.6,22.54,22.55,8258.527827648113,9.4758,9.4758,9.4506,9.4548,8258.5278
2008-03-04 14:00:00,22.54,22.55,22.46,22.49,16337.522441651705,9.4506,9.4548,9.4171,9.4297,16337.5224
2008-03-04 14:05:00,22.49,22.5,22.46,22.47,17055.6552962298,9.4297,9.4338,9.4171,9.4213,17055.6553
2008-03-04 14:10:00,22.47,22.5,22.47,22.49,10412.926391382403,9.4213,9.4338,9.4213,9.4297,10412.9264
2008-03-04 14:15:00,22.5,22.5,22.46,22.49,13285.457809694792,9.4338,9.4338,9.4171,9.4297,13285.4578
2008-03-04 14:20:00,22.5,22.54,22.49,22.53,15439.856373429082,9.4338,9.4506,9.4297,9.4464,15439.8564
2008-03-04 14:25:00,22.54,22.56,22.51,22.51,8976.660682226211,9.4506,9.459,9.438,9.438,8976.6607
2008-03-04 14:30:00,22.51,22.53,22.47,22.47,18850.987432675043,9.438,9.4464,9.4213,9.4213,18850.9874
2008-03-04 14:35:00,22.47,22.5,22.47,22.49,24057.450628366245,9.4213,9.4338,9.4213,9.4297,24057.4506
2008-03-04 14:40:00,22.49,22.55,22.48,22.54,27648.11490125673,9.4297,9.4548,9.4255,9.4506,27648.1149
2008-03-04 14:45:00,22.55,22.59,22.53,22.59,29802.51346499101,9.4548,9.4716,9.4464,9.4716,29802.5135
2008-03-04 14:50:00,22.58,22.58,22.5,22.55,35368.043087971266,9.4674,9.4674,9.4338,9.4548,35368.0431
2008-03-04 14:55:00,22.55,22.55,22.5,22.53,12208.258527827646,9.4548,9.4548,9.4338,9.4464,12208.2585
2008-03-04 15:00:00,22.53,22.64,22.51,22.64,20825.852782764807,9.4464,9.4925,9.438,9.4925,20825.8528
2008-03-04 15:05:00,22.64,22.73,22.64,22.71,37701.97486535009,9.4925,9.5303,9.4925,9.5219,37701.9749
2008-03-04 15:10:00,22.71,22.71,22.63,22.69,30161.579892280068,9.5219,9.5219,9.4884,9.5135,30161.5799
2008-03-04 15:15:00,22.69,22.77,22.69,22.75,25134.64991023339,9.5135,9.5471,9.5135,9.5387,25134.6499
2008-03-04 15:20:00,22.76,22.76,22.72,22.75,15260.323159784555,9.5429,9.5429,9.5261,9.5387,15260.3232
2008-03-04 15:25:00,22.75,22.75,22.68,22.68,17235.188509874326,9.5387,9.5387,9.5093,9.5093,17235.1885
2008-03-04 15:30:00,22.67,22.7,22.66,22.69,66247.75583482944,9.5051,9.5177,9.5009,9.5135,66247.7558
2008-03-04 15:35:00,22.69,22.76,22.68,22.76,45062.83662477558,9.5135,9.5429,9.5093,9.5429,45062.8366
2008-03-04 15:40:00,22.75,22.84,22.74,22.78,24416.51705565529,9.5387,9.5764,9.5345,9.5512,24416.5171
2008-03-04 15:45:00,22.78,22.82,22.73,22.77,34111.3105924596,9.5512,9.568,9.5303,9.5471,34111.3106
2008-03-04 15:50:00,22.77,22.78,22.7,22.74,27289.04847396768,9.5471,9.5512,9.5177,9.5345,27289.0485
2008-03-04 15:55:00,22.73,22.78,22.73,22.74,38779.17414721723,9.5303,9.5512,9.5303,9.5345,38779.1741
2008-03-05 09:30:00,22.82,22.89,22.8,22.88,10053.859964093355,9.568,9.5974,9.5596,9.5932,10053.86
2008-03-05 09:35:00,22.84,23.0,22.84,22.99,24596.050269299816,9.5764,9.6435,9.5764,9.6393,24596.0503
2008-03-05 09:40:00,22.99,23.03,22.95,22.97,48653.50089766606,9.6393,9.6561,9.6225,9.6309,48653.5009
2008-03-05 09:45:00,22.96,23.01,22.96,23.0,30161.579892280068,9.6267,9.6477,9.6267,9.6435,30161.5799
2008-03-05 09:50:00,23.0,23.01,22.94,22.97,44883.303411131055,9.6435,9.6477,9.6183,9.6309,44883.3034
2008-03-05 09:55:00,22.98,23.01,22.98,23.0,22082.58527827648,9.6351,9.6477,9.6351,9.6435,22082.5853
2008-03-05 10:00:00,23.02,23.2,23.02,23.18,61938.95870736085,9.6519,9.7273,9.6519,9.719,61938.9587
2008-03-05 10:05:00,23.18,23.2,23.14,23.18,44344.70377019748,9.719,9.7273,9.7022,9.719,44344.7038
2008-03-05 10:10:00,23.19,23.22,23.14,23.22,82944.34470377018,9.7231,9.7357,9.7022,9.7357,82944.3447
2008-03-05 10:15:00,23.2,23.27,23.2,23.25,75942.54937163374,9.7273,9.7567,9.7273,9.7483,75942.5494
2008-03-05 10:20:00,23.25,23.29,23.25,23.29,59605.02692998204,9.7483,9.7651,9.7483,9.7651,59605.0269
2008-03-05 10:25:00,23.29,23.3,23.26,23.29,24416.51705565529,9.7651,9.7693,9.7525,9.7651,24416.5171
2008-03-05 10:30:00,23.29,23.3,23.25,23.25,98025.13464991022,9.7651,9.7693,9.7483,9.7483,98025.1346
2008-03-05 10:35:00,23.27,23.27,23.19,23.22,57271.09515260322,9.7567,9.7567,9.7231,9.7357,57271.0952
2008-03-05 10:40:00,23.22,23.24,23.2,23.23,56193.89587073608,9.7357,9.7441,9.7273,9.7399,56193.8959
2008-03-05 10:45:00,23.23,23.27,23.21,23.21,31238.779174147214,9.7399,9.7567,9.7315,9.7315,31238.7792
2008-03-05 10:50:00,23.21,23.23,23.21,23.23,16517.055655296226,9.7315,9.7399,9.7315,9.7399,16517.0557
2008-03-05 10:55:00,23.23,23.24,23.21,23.22,12746.85816876122,9.7399,9.7441,9.7315,9.7357,12746.8582
2008-03-05 11:00:00,23.2,23.2,23.18,23.18,4488.3303411131055,9.7273,9.7273,9.719,9.719,4488.3303
2008-03-05 11:05:00,23.18,23.19,23.16,23.16,11849.192100538598,9.719,9.7231,9.7106,9.7106,11849.1921
2008-03-05 11:10:00,23.16,23.16,23.14,23.14,8258.527827648113,9.7106,9.7106,9.7022,9.7022,8258.5278
2008-03-05 11:15:00,23.14,23.15,23.13,23.13,24416.51705565529,9.7022,9.7064,9.698,9.698,24416.5171
2008-03-05 11:20:00,23.14,23.14,23.1,23.1,17055.6552962298,9.7022,9.7022,9.6854,9.6854,17055.6553
2008-03-05 11:25:00,23.1,23.14,23.1,23.14,17414.721723518847,9.6854,9.7022,9.6854,9.7022,17414.7217
2008-03-05 11:30:00,23.12,23.14,23.1,23.14,10771.992818671451,9.6938,9.7022,9.6854,9.7022,10771.9928
2008-03-05 11:35:00,23.14,23.14,23.11,23.14,49910.23339317773,9.7022,9.7022,9.6896,9.7022,49910.2334
2008-03-05 11:40:00,23.14,23.14,23.08,23.1,12028.725314183122,9.7022,9.7022,9.677,9.6854,12028.7253
2008-03-05 11:45:00,23.09,23.1,23.04,23.04,15619.389587073609,9.6812,9.6854,9.6603,9.6603,15619.3896
2008-03-05 11:50:00,23.05,23.12,23.04,23.1,18671.45421903052,9.6645,9.6938,9.6603,9.6854,18671.4542
2008-03-05 11:55:00,23.12,23.13,23.09,23.12,6642.728904847396,9.6938,9.698,9.6812,9.6938,6642.7289
2008-03-05 12:00:00,23.12,23.23,23.12,23.18,27827.64811490125,9.6938,9.7399,9.6938,9.719,27827.6481
2008-03-05 12:05:00,23.18,23.24,23.18,23.23,93357.2710951526,9.719,9.7441,9.719,9.7399,93357.2711
2008-03-05 12:10:00,23.24,23.26,23.22,23.23,46499.10233393177,9.7441,9.7525,9.7357,9.7399,46499.1023
2008-03-05 12:15:00,23.24,23.24,23.11,23.17,48653.50089766606,9.7441,9.7441,9.6896,9.7148,48653.5009
2008-03-05 12:20:00,23.17,23.18,23.14,23.17,10951.526032315976,9.7148,9.719,9.7022,9.7148,10951.526
2008-03-05 12:25:00,23.17,23.17,23.09,23.12,31597.84560143626,9.7148,9.7148,9.6812,9.6938,31597.8456
2008-03-05 12:30:00,23.12,23.15,23.09,23.14,24955.116696588862,9.6938,9.7064,9.6812,9.7022,24955.1167
2008-03-05 12:35:00,23.12,23.13,23.05,23.09,11310.592459605024,9.6938,9.698,9.6645,9.6812,11310.5925
2008-03-05 12:40:00,23.09,23.12,23.07,23.08,10951.526032315976,9.6812,9.6938,9.6728,9.677,10951.526
2008-03-05 12:45:00,23.1,23.1,23.04,23.06,10951.526032315976,9.6854,9.6854,9.6603,9.6686,10951.526
2008-03-05 12:50:00,23.06,23.08,23.03,23.06,9156.193895870734,9.6686,9.677,9.6561,9.6686,9156.1939
2008-03-05 12:55:00,23.07,23.11,23.04,23.08,21903.05206463196,9.6728,9.6896,9.6603,9.677,21903.0521
2008-03-05 13:00:00,23.08,23.11,23.08,23.09,8617.594254937163,9.677,9.6896,9.677,9.6812,8617.5943
2008-03-05 13:05:00,23.09,23.09,23.08,23.09,13824.057450628365,9.6812,9.6812,9.677,9.6812,13824.0575
2008-03-05 13:10:00,23.09,23.1,23.04,23.07,23518.85098743267,9.6812,9.6854,9.6603,9.6728,23518.851
2008-03-05 13:15:00,23.07,23.09,22.96,22.97,22082.58527827648,9.6728,9.6812,9.6267,9.6309,22082.5853
2008-03-05 13:20:00,22.97,22.97,22.92,22.92,16337.522441651705,9.6309,9.6309,9.6099,9.6099,16337.5224
2008-03-05 13:25:00,22.93,22.98,22.9,22.94,17055.6552962298,9.6141,9.6351,9.6016,9.6183,17055.6553
2008-03-05 13:30:00,22.95,22.95,22.9,22.92,15798.92280071813,9.6225,9.6225,9.6016,9.6099,15798.9228
2008-03-05 13:35:00,22.93,23.18,22.81,22.85,137342.908438061,9.6141,9.719,9.5638,9.5806,137342.9084
2008-03-05 13:40:00,22.85,22.88,22.83,22.85,18850.987432675043,9.5806,9.5932,9.5722,9.5806,18850.9874
2008-03-05 13:45:00,22.85,22.86,22.84,22.85,18132.854578096943,9.5806,9.5848,9.5764,9.5806,18132.8546
2008-03-05 13:50:00,22.84,22.86,22.83,22.83,16157.989228007178,9.5764,9.5848,9.5722,9.5722,16157.9892
2008-03-05 13:55:00,22.84,22.88,22.82,22.83,27289.04847396768,9.5764,9.5932,9.568,9.5722,27289.0485
2008-03-05 14:00:00,22.83,22.89,22.78,22.86,28366.247755834826,9.5722,9.5974,9.5512,9.5848,28366.2478
2008-03-05 14:05:00,22.86,22.88,22.83,22.88,15798.92280071813,9.5848,9.5932,9.5722,9.5932,15798.9228
2008-03-05 14:10:00,22.88,22.89,22.84,22.88,15080.789946140034,9.5932,9.5974,9.5764,9.5932,15080.7899
2008-03-05 14:15:00,22.89,22.9,22.86,22.88,23877.91741472172,9.5974,9.6016,9.5848,9.5932,23877.9174
2008-03-05 14:20:00,22.88,22.89,22.86,22.87,12028.725314183122,9.5932,9.5974,9.5848,9.589,12028.7253
2008-03-05 14:25:00,22.88,22.9,22.86,22.89,17414.721723518847,9.5932,9.6016,9.5848,9.5974,17414.7217
2008-03-05 14:30:00,22.88,22.88,22.83,22.84,14183.123877917413,9.5932,9.5932,9.5722,9.5764,14183.1239
2008-03-05 14:35:00,22.85,22.88,22.84,22.86,16696.58886894075,9.5806,9.5932,9.5764,9.5848,16696.5889
2008-03-05 14:40:00,22.86,22.88,22.84,22.84,11490.12567324955,9.5848,9.5932,9.5764,9.5764,11490.1257
2008-03-05 14:45:00,22.84,22.93,22.84,22.91,31418.31238779173,9.5764,9.6141,9.5764,9.6058,31418.3124
2008-03-05 14:50:00,22.93,22.95,22.89,22.89,27468.581687612204,9.6141,9.6225,9.5974,9.5974,27468.5817
2008-03-05 14:55:00,22.88,22.91,22.85,22.88,25673.24955116696,9.5932,9.6058,9.5806,9.5932,25673.2496
2008-03-05 15:00:00,22.87,22.91,22.85,22.91,24596.050269299816,9.589,9.6058,9.5806,9.6058,24596.0503
2008-03-05 15:05:00,22.91,22.95,22.9,22.91,39497.30700179533,9.6058,9.6225,9.6016,9.6058,39497.307
2008-03-05 15:10:00,22.91,22.95,22.91,22.94,28725.314183123875,9.6058,9.6225,9.6058,9.6183,28725.3142
2008-03-05 15:15:00,22.94,22.94,22.85,22.89,24057.450628366245,9.6183,9.6183,9.5806,9.5974,24057.4506
2008-03-05 15:20:00,22.88,22.91,22.88,22.91,18491.921005386,9.5932,9.6058,9.5932,9.6058,18491.921
2008-03-05 15:25:00,22.92,22.97,22.86,22.93,24596.050269299816,9.6099,9.6309,9.5848,9.6141,24596.0503
2008-03-05 15:30:00,22.93,22.97,22.91,22.94,30520.64631956912,9.6141,9.6309,9.6058,9.6183,30520.6463
2008-03-05 15:35:00,22.94,22.95,22.89,22.89,35368.043087971266,9.6183,9.6225,9.5974,9.5974,35368.0431
2008-03-05 15:40:00,22.88,22.93,22.85,22.9,130161.57989228005,9.5932,9.6141,9.5806,9.6016,130161.5799
2008-03-05 15:45:00,22.89,22.9,22.86,22.86,57630.16157989227,9.5974,9.6016,9.5848,9.5848,57630.1616
2008-03-05 15:50:00,22.88,22.88,22.86,22.88,66427.28904847396,9.5932,9.5932,9.5848,9.5932,66427.289
2008-03-05 15:55:00,22.88,22.94,22.88,22.93,111490.12567324954,9.5932,9.6183,9.5932,9.6141,111490.1257
2008-03-06 09:30:00,22.9,22.93,22.86,22.88,30161.579892280068,9.6016,9.6141,9.5848,9.5932,30161.5799
2008-03-06 09:35:00,22.87,22.91,22.87,22.89,22441.651705565528,9.589,9.6058,9.589,9.5974,22441.6517
2008-03-06 09:40:00,22.89,22.89,22.86,22.89,29084.38061041292,9.5974,9.5974,9.5848,9.5974,29084.3806
2008-03-06 09:45:00,22.87,22.91,22.86,22.88,18671.45421903052,9.589,9.6058,9.5848,9.5932,18671.4542
2008-03-06 09:50:00,22.88,22.91,22.86,22.89,27468.581687612204,9.5932,9.6058,9.5848,9.5974,27468.5817
2008-03-06 09:55:00,22.9,22.9,22.82,22.85,15619.389587073609,9.6016,9.6016,9.568,9.5806,15619.3896
2008-03-06 10:00:00,22.85,22.85,22.75,22.76,21005.38599640933,9.5806,9.5806,9.5387,9.5429,21005.386
2008-03-06 10:05:00,22.76,22.76,22.74,22.75,13464.991023339317,9.5429,9.5429,9.5345,9.5387,13464.991
2008-03-06 10:10:00,22.75,22.76,22.72,22.75,23518.85098743267,9.5387,9.5429,9.5261,9.5387,23518.851
2008-03-06 10:15:00,22.74,22.75,22.7,22.7,21184.919210053857,9.5345,9.5387,9.5177,9.5177,21184.9192
2008-03-06 10:20:00,22.68,22.8,22.67,22.79,41292.63913824057,9.5093,9.5596,9.5051,9.5554,41292.6391
2008-03-06 10:25:00,22.78,22.85,22.78,22.79,35727.10951526032,9.5512,9.5806,9.5512,9.5554,35727.1095
2008-03-06 10:30:00,22.79,22.85,22.79,22.84,24596.050269299816,9.5554,9.5806,9.5554,9.5764,24596.0503
2008-03-06 10:35:00,22.84,22.84,22.79,22.81,28186.7145421903,9.5764,9.5764,9.5554,9.5638,28186.7145
2008-03-06 10:40:00,22.81,22.81,22.72,22.75,15439.856373429082,9.5638,9.5638,9.5261,9.5387,15439.8564
2008-03-06 10:45:00,22.76,22.85,22.76,22.85,11490.12567324955,9.5429,9.5806,9.5429,9.5806,11490.1257
2008-03-06 10:50:00,22.85,22.87,22.75,22.76,27109.515260323155,9.5806,9.589,9.5387,9.5429,27109.5153
2008-03-06 10:55:00,22.76,22.8,22.76,22.78,12746.85816876122,9.5429,9.5596,9.5429,9.5512,12746.8582
2008-03-06 11:00:00,22.78,22.81,22.73,22.73,19030.520646319565,9.5512,9.5638,9.5303,9.5303,19030.5206
2008-03-06 11:05:00,22.73,22.75,22.7,22.74,19569.12028725314,9.5303,9.5387,9.5177,9.5345,19569.1203
2008-03-06 11:10:00,22.74,22.74,22.7,22.7,19748.653500897664,9.5345,9.5345,9.5177,9.5177,19748.6535
2008-03-06 11:15:00,22.7,22.74,22.7,22.74,9515.260323159782,9.5177,9.5345,9.5177,9.5345,9515.2603
2008-03-06 11:20:00,22.75,22.79,22.75,22.76,12746.85816876122,9.5387,9.5554,9.5387,9.5429,12746.8582
2008-03-06 11:25:00,22.78,22.78,22.72,22.73,15260.323159784555,9.5512,9.5512,9.5261,9.5303,15260.3232
2008-03-06 11:30:00,22.73,22.75,22.72,22.75,11490.12567324955,9.5303,9.5387,9.5261,9.5387,11490.1257
2008-03-06 11:35:00,22.75,22.78,22.71,22.78,11490.12567324955,9.5387,9.5512,9.5219,9.5512,11490.1257
2008-03-06 11:40:00,22.78,22.81,22.75,22.78,18671.45421903052,9.5512,9.5638,9.5387,9.5512,18671.4542
2008-03-06 11:45:00,22.78,22.78,22.77,22.77,5026.929982046678,9.5512,9.5512,9.5471,9.5471,5026.93
2008-03-06 11:50:00,22.77,22.77,22.72,22.74,7181.328545780969,9.5471,9.5471,9.5261,9.5345,7181.3285
2008-03-06 11:55:00,22.75,22.78,22.75,22.78,10053.859964093355,9.5387,9.5512,9.5387,9.5512,10053.86
2008-03-06 12:00:00,22.78,22.8,22.75,22.76,30879.712746858164,9.5512,9.5596,9.5387,9.5429,30879.7127
2008-03-06 12:05:00,22.76,22.78,22.75,22.76,9335.72710951526,9.5429,9.5512,9.5387,9.5429,9335.7271
2008-03-06 12:10:00,22.76,22.76,22.69,22.71,11131.0592459605,9.5429,9.5429,9.5135,9.5219,11131.0592
2008-03-06 12:15:00,22.72,22.75,22.7,22.74,11849.192100538598,9.5261,9.5387,9.5177,9.5345,11849.1921
2008-03-06 12:20:00,22.72,22.73,22.69,22.73,9335.72710951526,9.5261,9.5303,9.5135,9.5303,9335.7271
2008-03-06 12:25:00,22.73,22.75,22.73,22.74,6104.129263913823,9.5303,9.5387,9.5303,9.5345,6104.1293
2008-03-06 12:30:00,22.74,22.74,22.71,22.71,4129.2639138240565,9.5345,9.5345,9.5219,9.5219,4129.2639
2008-03-06 12:35:00,22.71,22.73,22.71,22.72,7001.795332136444,9.5219,9.5303,9.5219,9.5261,7001.7953
2008-03-06 12:40:00,22.72,22.8,22.71,22.79,15260.323159784555,9.5261,9.5596,9.5219,9.5554,15260.3232
2008-03-06 12:45:00,22.79,22.79,22.71,22.71,20466.78635547576,9.5554,9.5554,9.5219,9.5219,20466.7864
2008-03-06 12:50:00,22.7,22.73,22.7,22.71,20646.319569120285,9.5177,9.5303,9.5177,9.5219,20646.3196
2008-03-06 12:55:00,22.71,22.71,22.67,22.68,13824.057450628365,9.5219,9.5219,9.5051,9.5093,13824.0575
2008-03-06 13:00:00,22.69,22.71,22.67,22.68,30341.1131059246,9.5135,9.5219,9.5051,9.5093,30341.1131
2008-03-06 13:05:00,22.68,22.7,22.67,22.68,11131.0592459605,9.5093,9.5177,9.5051,9.5093,11131.0592
2008-03-06 13:10:00,22.67,22.68,22.67,22.67,13464.991023339317,9.5051,9.5093,9.5051,9.5051,13464.991
2008-03-06 13:15:00,22.66,22.67,22.65,22.65,3411.13105924596,9.5009,9.5051,9.4967,9.4967,3411.1311
2008-03-06 13:20:00,22.65,22.65,22.6,22.61,6463.195691202872,9.4967,9.4967,9.4758,9.48,6463.1957
2008-03-06 13:25:00,22.59,22.6,22.58,22.6,19030.520646319565,9.4716,9.4758,9.4674,9.4758,19030.5206
2008-03-06 13:30:00,22.6,22.61,22.58,22.6,12208.258527827646,9.4758,9.48,9.4674,9.4758,12208.2585
2008-03-06 13:35:00,22.59,22.64,22.58,22.64,12028.725314183122,9.4716,9.4925,9.4674,9.4925,12028.7253
2008-03-06 13:40:00,22.64,22.65,22.61,22.61,12746.85816876122,9.4925,9.4967,9.48,9.48,12746.8582
2008-03-06 13:45:00,22.61,22.63,22.58,22.63,23159.784560143624,9.48,9.4884,9.4674,9.4884,23159.7846
2008-03-06 13:50:00,22.63,22.63,22.6,22.63,24955.116696588862,9.4884,9.4884,9.4758,9.4884,24955.1167
2008-03-06 13:55:00,22.62,22.63,22.59,22.59,11310.592459605024,9.4842,9.4884,9.4716,9.4716,11310.5925
2008-03-06 14:00:00,22.58,22.61,22.58,22.6,16337.522441651705,9.4674,9.48,9.4674,9.4758,16337.5224
2008-03-06 14:05:00,22.61,22.65,22.61,22.64,30161.579892280068,9.48,9.4967,9.48,9.4925,30161.5799
2008-03-06 14:10:00,22.63,22.66,22.63,22.64,21903.05206463196,9.4884,9.5009,9.4884,9.4925,21903.0521
2008-03-06 14:15:00,22.65,22.68,22.64,22.67,14362.657091561938,9.4967,9.5093,9.4925,9.5051,14362.6571
2008-03-06 14:20:00,22.65,22.65,22.64,22.64,13644.52423698384,9.4967,9.4967,9.4925,9.4925,13644.5242
2008-03-06 14:25:00,22.64,22.65,22.61,22.61,46499.10233393177,9.4925,9.4967,9.48,9.48,46499.1023
2008-03-06 14:30:00,22.62,22.62,22.59,22.59,27289.04847396768,9.4842,9.4842,9.4716,9.4716,27289.0485
2008-03-06 14:35:00,22.59,22.63,22.59,22.61,17055.6552962298,9.4716,9.4884,9.4716,9.48,17055.6553
2008-03-06 14:40:00,22.61,22.62,22.58,22.6,19928.186714542186,9.48,9.4842,9.4674,9.4758,19928.1867
2008-03-06 14:45:00,22.61,22.63,22.59,22.61,20466.78635547576,9.48,9.4884,9.4716,9.48,20466.7864
2008-03-06 14:50:00,22.61,22.63,22.58,22.58,14362.657091561938,9.48,9.4884,9.4674,9.4674,14362.6571
2008-03-06 14:55:00,22.57,22.58,22.54,22.56,29622.980251346493,9.4632,9.4674,9.4506,9.459,29622.9803
2008-03-06 15:00:00,22.55,22.55,22.49,22.5,49551.16696588868,9.4548,9.4548,9.4297,9.4338,49551.167
2008-03-06 15:05:00,22.49,22.52,22.47,22.47,23159.784560143624,9.4297,9.4422,9.4213,9.4213,23159.7846
2008-03-06 15:10:00,22.47,22.49,22.41,22.41,42908.438061041285,9.4213,9.4297,9.3961,9.3961,42908.4381
2008-03-06 15:15:00,22.42,22.47,22.42,22.46,83123.8779174147,9.4003,9.4213,9.4003,9.4171,83123.8779
2008-03-06 15:20:00,22.47,22.48,22.46,22.46,43447.037701974856,9.4213,9.4255,9.4171,9.4171,43447.0377
2008-03-06 15:25:00,22.46,22.48,22.42,22.46,63554.75763016157,9.4171,9.4255,9.4003,9.4171,63554.7576
2008-03-06 15:30:00,22.46,22.46,22.4,22.41,47396.76840215439,9.4171,9.4171,9.3919,9.3961,47396.7684
2008-03-06 15:35:00,22.41,22.42,22.36,22.37,42010.77199281866,9.3961,9.4003,9.3751,9.3793,42010.772
2008-03-06 15:40:00,22.37,22.44,22.35,22.44,49730.7001795332,9.3793,9.4087,9.371,9.4087,49730.7002
2008-03-06 15:45:00,22.43,22.45,22.38,22.41,42908.438061041285,9.4045,9.4129,9.3835,9.3961,42908.4381
2008-03-06 15:50:00,22.4,22.4,22.34,22.37,111669.65888689406,9.3919,9.3919,9.3668,9.3793,111669.6589
2008-03-06 15:55:00,22.38,22.4,22.32,22.34,163913.8240574506,9.3835,9.3919,9.3584,9.3668,163913.8241
2008-03-07 09:30:00,22.2,22.2,21.97,21.97,104308.79712746856,9.3081,9.3081,9.2116,9.2116,104308.7971
2008-03-07 09:35:00,21.98,22.07,21.97,22.07,53141.83123877917,9.2158,9.2536,9.2116,9.2536,53141.8312
2008-03-07 09:40:00,22.06,22.09,21.99,22.09,24955.116696588862,9.2494,9.2619,9.22,9.2619,24955.1167
2008-03-07 09:45:00,22.09,22.15,22.09,22.14,24416.51705565529,9.2619,9.2871,9.2619,9.2829,24416.5171
2008-03-07 09:50:00,22.12,22.17,22.1,22.16,26570.915619389583,9.2745,9.2955,9.2661,9.2913,26570.9156
2008-03-07 09:55:00,22.16,22.21,22.16,22.19,91382.40574506282,9.2913,9.3123,9.2913,9.3039,91382.4057
2008-03-07 10:00:00,22.18,22.22,22.12,22.14,57450.62836624775,9.2997,9.3164,9.2745,9.2829,57450.6284
2008-03-07 10:05:00,22.13,22.14,22.09,22.09,17953.321364452422,9.2787,9.2829,9.2619,9.2619,17953.3214
2008-03-07 10:10:00,22.09,22.1,22.04,22.07,27468.581687612204,9.2619,9.2661,9.241,9.2536,27468.5817
2008-03-07 10:15:00,22.07,22.09,22.03,22.09,38240.57450628366,9.2536,9.2619,9.2368,9.2619,38240.5745
2008-03-07 10:20:00,22.1,22.15,22.08,22.11,54937.16337522441,9.2661,9.2871,9.2577,9.2703,54937.1634
2008-03-07 10:25:00,22.11,22.16,22.07,22.12,36804.308797127465,9.2703,9.2913,9.2536,9.2745,36804.3088
2008-03-07 10:30:00,22.11,22.16,22.11,22.16,27289.04847396768,9.2703,9.2913,9.2703,9.2913,27289.0485
2008-03-07 10:35:00,22.16,22.16,22.12,22.15,51166.9658886894,9.2913,9.2913,9.2745,9.2871,51166.9659
2008-03-07 10:40:00,22.14,22.16,22.12,22.12,26032.31597845601,9.2829,9.2913,9.2745,9.2745,26032.316
2008-03-07 10:45:00,22.12,22.13,22.1,22.11,26391.38240574506,9.2745,9.2787,9.2661,9.2703,26391.3824
2008-03-07 10:50:00,22.1,22.11,22.04,22.04,26750.44883303411,9.2661,9.2703,9.241,9.241,26750.4488
2008-03-07 10:55:00,22.03,22.03,22.01,22.01,12926.391382405744,9.2368,9.2368,9.2284,9.2284,12926.3914
2008-03-07 11:00:00,22.01,22.03,21.98,21.99,40394.97307001795,9.2284,9.2368,9.2158,9.22,40394.9731
2008-03-07 11:05:00,21.98,22.0,21.93,21.93,23877.91741472172,9.2158,9.2242,9.1949,9.1949,23877.9174
2008-03-07 11:10:00,21.93,21.97,21.89,21.9,44344.70377019748,9.1949,9.2116,9.1781,9.1823,44344.7038
2008-03-07 11:15:00,21.9,21.91,21.88,21.89,29443.44703770197,9.1823,9.1865,9.1739,9.1781,29443.447
2008-03-07 11:20:00,21.89,21.91,21.87,21.9,51705.565529622974,9.1781,9.1865,9.1697,9.1823,51705.5655
2008-03-07 11:25:00,21.9,21.9,21.8,21.82,55834.82944344703,9.1823,9.1823,9.1403,9.1487,55834.8294
2008-03-07 11:30:00,21.83,21.83,21.8,21.82,32854.57809694793,9.1529,9.1529,9.1403,9.1487,32854.5781
2008-03-07 11:35:00,21.82,21.85,21.81,21.82,28186.7145421903,9.1487,9.1613,9.1445,9.1487,28186.7145
2008-03-07 11:40:00,21.81,21.83,21.76,21.77,43087.97127468581,9.1445,9.1529,9.1236,9.1278,43087.9713
2008-03-07 11:45:00,21.76,21.78,21.74,21.77,27648.11490125673,9.1236,9.132,9.1152,9.1278,27648.1149
2008-03-07 11:50:00,21.78,21.78,21.74,21.77,17773.788150807897,9.132,9.132,9.1152,9.1278,17773.7882
2008-03-07 11:55:00,21.77,21.82,21.77,21.82,11849.192100538598,9.1278,9.1487,9.1278,9.1487,11849.1921
2008-03-07 12:00:00,21.82,21.82,21.8,21.82,7181.328545780969,9.1487,9.1487,9.1403,9.1487,7181.3285
2008-03-07 12:05:00,21.81,21.82,21.78,21.81,21005.38599640933,9.1445,9.1487,9.132,9.1445,21005.386
2008-03-07 12:10:00,21.81,21.83,21.75,21.77,23339.31777378815,9.1445,9.1529,9.1194,9.1278,23339.3178
2008-03-07 12:15:00,21.76,21.82,21.76,21.82,12028.725314183122,9.1236,9.1487,9.1236,9.1487,12028.7253
2008-03-07 12:20:00,21.82,21.85,21.81,21.83,16517.055655296226,9.1487,9.1613,9.1445,9.1529,16517.0557
2008-03-07 12:25:00,21.84,21.85,21.79,21.81,18671.45421903052,9.1571,9.1613,9.1362,9.1445,18671.4542
2008-03-07 12:30:00,21.81,21.82,21.76,21.78,23159.784560143624,9.1445,9.1487,9.1236,9.132,23159.7846
2008-03-07 12:35:00,21.77,21.8,21.76,21.77,22800.71813285457,9.1278,9.1403,9.1236,9.1278,22800.7181
2008-03-07 12:40:00,21.78,21.85,21.77,21.85,44344.70377019748,9.132,9.1613,9.1278,9.1613,44344.7038
2008-03-07 12:45:00,21.85,21.87,21.83,21.84,24057.450628366245,9.1613,9.1697,9.1529,9.1571,24057.4506
2008-03-07 12:50:00,21.85,21.89,21.84,21.87,28007.181328545776,9.1613,9.1781,9.1571,9.1697,28007.1813
2008-03-07 12:55:00,21.87,21.87,21.86,21.86,12208.258527827646,9.1697,9.1697,9.1655,9.1655,12208.2585
2008-03-07 13:00:00,21.86,21.87,21.83,21.85,14183.123877917413,9.1655,9.1697,9.1529,9.1613,14183.1239
2008-03-07 13:05:00,21.84,21.85,21.84,21.85,13285.457809694792,9.1571,9.1613,9.1571,9.1613,13285.4578
2008-03-07 13:10:00,21.85,21.85,21.81,21.82,19748.653500897664,9.1613,9.1613,9.1445,9.1487,19748.6535
2008-03-07 13:15:00,21.81,21.81,21.78,21.8,15798.92280071813,9.1445,9.1445,9.132,9.1403,15798.9228
2008-03-07 13:20:00,21.8,21.82,21.8,21.81,16696.58886894075,9.1403,9.1487,9.1403,9.1445,16696.5889
2008-03-07 13:25:00,21.81,21.83,21.81,21.83,12926.391382405744,9.1445,9.1529,9.1445,9.1529,12926.3914
2008-03-07 13:30:00,21.82,21.82,21.79,21.8,9874.326750448832,9.1487,9.1487,9.1362,9.1403,9874.3268
2008-03-07 13:35:00,21.79,21.79,21.75,21.76,21005.38599640933,9.1362,9.1362,9.1194,9.1236,21005.386
2008-03-07 13:40:00,21.76,21.76,21.73,21.73,10412.926391382403,9.1236,9.1236,9.111,9.111,10412.9264
2008-03-07 13:45:00,21.74,21.76,21.72,21.76,16517.055655296226,9.1152,9.1236,9.1068,9.1236,16517.0557
2008-03-07 13:50:00,21.76,21.76,21.67,21.67,40035.9066427289,9.1236,9.1236,9.0858,9.0858,40035.9066
2008-03-07 13:55:00,21.67,21.67,21.62,21.63,33752.24416517055,9.0858,9.0858,9.0649,9.0691,33752.2442
2008-03-07 14:00:00,21.63,21.65,21.59,21.62,35547.576301615794,9.0691,9.0775,9.0523,9.0649,35547.5763
2008-03-07 14:05:00,21.62,21.69,21.61,21.68,23159.784560143624,9.0649,9.0942,9.0607,9.09,23159.7846
2008-03-07 14:10:00,21.7,21.71,21.63,21.63,37881.50807899461,9.0984,9.1026,9.0691,9.0691,37881.5081
2008-03-07 14:15:00,21.63,21.64,21.61,21.62,35008.97666068222,9.0691,9.0733,9.0607,9.0649,35008.9767
2008-03-07 14:20:00,21.63,21.63,21.52,21.56,57630.16157989227,9.0691,9.0691,9.0229,9.0397,57630.1616
2008-03-07 14:25:00,21.56,21.6,21.54,21.59,46140.03590664272,9.0397,9.0565,9.0313,9.0523,46140.0359
2008-03-07 14:30:00,21.58,21.6,21.57,21.58,27468.581687612204,9.0481,9.0565,9.0439,9.0481,27468.5817
2008-03-07 14:35:00,21.58,21.58,21.53,21.53,33931.77737881507,9.0481,9.0481,9.0271,9.0271,33931.7774
2008-03-07 14:40:00,21.54,21.54,21.48,21.5,44883.303411131055,9.0313,9.0313,9.0062,9.0146,44883.3034
2008-03-07 14:45:00,21.5,21.55,21.49,21.54,53500.89766606822,9.0146,9.0355,9.0104,9.0313,53500.8977
2008-03-07 14:50:00,21.54,21.54,21.52,21.53,29263.913824057447,9.0313,9.0313,9.0229,9.0271,29263.9138
2008-03-07 14:55:00,21.53,21.63,21.53,21.63,52064.63195691202,9.0271,9.0691,9.0271,9.0691,52064.632
2008-03-07 15:00:00,21.63,21.66,21.6,21.6,67863.55475763015,9.0691,9.0816,9.0565,9.0565,67863.5548
2008-03-07 15:05:00,21.6,21.63,21.59,21.63,87791.74147217233,9.0565,9.0691,9.0523,9.0691,87791.7415
2008-03-07 15:10:00,21.64,21.76,21.63,21.72,102692.99820466783,9.0733,9.1236,9.0691,9.1068,102692.9982
2008-03-07 15:15:00,21.71,21.84,21.68,21.84,68761.22082585277,9.1026,9.1571,9.09,9.1571,68761.2208
2008-03-07 15:20:00,21.84,21.87,21.78,21.8,94075.40394973068,9.1571,9.1697,9.132,9.1403,94075.4039
2008-03-07 15:25:00,21.8,21.84,21.73,21.77,72890.48473967683,9.1403,9.1571,9.111,9.1278,72890.4847
2008-03-07 15:30:00,21.76,21.79,21.71,21.71,72890.48473967683,9.1236,9.1362,9.1026,9.1026,72890.4847
2008-03-07 15:35:00,21.71,21.81,21.71,21.76,72531.41831238777,9.1026,9.1445,9.1026,9.1236,72531.4183
2008-03-07 15:40:00,21.75,21.8,21.71,21.72,95691.2028725314,9.1194,9.1403,9.1026,9.1068,95691.2029
2008-03-07 15:45:00,21.73,21.76,21.7,21.72,93895.87073608616,9.111,9.1236,9.0984,9.1068,93895.8707
2008-03-07 15:50:00,21.72,21.74,21.71,21.73,171274.6858168761,9.1068,9.1152,9.1026,9.111,171274.6858
2008-03-07 15:55:00,21.72,21.76,21.72,21.73,116157.98922800717,9.1068,9.1236,9.1068,9.111,116157.9892
2008-03-10 09:30:00,21.74,21.81,21.73,21.78,14901.256732495507,9.1152,9.1445,9.111,9.132,14901.2567
2008-03-10 09:35:00,21.77,21.81,21.77,21.79,26929.98204667864,9.1278,9.1445,9.1278,9.1362,26929.982
2008-03-10 09:40:00,21.78,21.8,21.73,21.8,21005.38599640933,9.132,9.1403,9.111,9.1403,21005.386
2008-03-10 09:45:00,21.8,21.8,21.75,21.8,17953.321364452422,9.1403,9.1403,9.1194,9.1403,17953.3214
2008-03-10 09:50:00,21.79,21.82,21.77,21.82,36804.308797127465,9.1362,9.1487,9.1278,9.1487,36804.3088
2008-03-10 09:55:00,21.82,21.88,21.8,21.87,19389.58707360861,9.1487,9.1739,9.1403,9.1697,19389.5871
2008-03-10 10:00:00,21.87,21.91,21.83,21.85,27648.11490125673,9.1697,9.1865,9.1529,9.1613,27648.1149
2008-03-10 10:05:00,21.83,21.86,21.75,21.79,21005.38599640933,9.1529,9.1655,9.1194,9.1362,21005.386
2008-03-10 10:10:00,21.79,21.84,21.76,21.78,29802.51346499101,9.1362,9.1571,9.1236,9.132,29802.5135
2008-03-10 10:15:00,21.77,21.81,21.72,21.74,42010.77199281866,9.1278,9.1445,9.1068,9.1152,42010.772
2008-03-10 10:20:00,21.74,21.75,21.72,21.75,22980.2513464991,9.1152,9.1194,9.1068,9.1194,22980.2513
2008-03-10 10:25:00,21.74,21.78,21.72,21.73,25314.183123877912,9.1152,9.132,9.1068,9.111,25314.1831
2008-03-10 10:30:00,21.73,21.81,21.73,21.78,31059.24596050269,9.111,9.1445,9.111,9.132,31059.246
2008-03-10 10:35:00,21.78,21.8,21.72,21.75,40574.50628366247,9.132,9.1403,9.1068,9.1194,40574.5063
2008-03-10 10:40:00,21.76,21.77,21.7,21.71,16696.58886894075,9.1236,9.1278,9.0984,9.1026,16696.5889
2008-03-10 10:45:00,21.71,21.8,21.71,21.76,39317.7737881508,9.1026,9.1403,9.1026,9.1236,39317.7738
2008-03-10 10:50:00,21.75,21.77,21.72,21.72,24955.116696588862,9.1194,9.1278,9.1068,9.1068,24955.1167
2008-03-10 10:55:00,21.72,21.73,21.68,21.69,21543.985637342907,9.1068,9.111,9.09,9.0942,21543.9856
2008-03-10 11:00:00,21.69,21.74,21.67,21.68,38779.17414721723,9.0942,9.1152,9.0858,9.09,38779.1741
2008-03-10 11:05:00,21.7,21.72,21.65,21.66,30161.579892280068,9.0984,9.1068,9.0775,9.0816,30161.5799
2008-03-10 11:10:00,21.66,21.68,21.63,21.67,26211.849192100533,9.0816,9.09,9.0691,9.0858,26211.8492
2008-03-10 11:15:00,21.66,21.7,21.66,21.66,15080.789946140034,9.0816,9.0984,9.0816,9.0816,15080.7899
2008-03-10 11:20:00,21.66,21.66,21.58,21.59,35727.10951526032,9.0816,9.0816,9.0481,9.0523,35727.1095
2008-03-10 11:25:00,21.6,21.61,21.54,21.54,16876.122082585276,9.0565,9.0607,9.0313,9.0313,16876.1221
2008-03-10 11:30:00,21.54,21.54,21.47,21.51,38420.10771992818,9.0313,9.0313,9.002,9.0188,38420.1077
2008-03-10 11:35:00,21.51,21.54,21.48,21.51,30520.64631956912,9.0188,9.0313,9.0062,9.0188,30520.6463
2008-03-10 11:40:00,21.51,21.52,21.44,21.44,42010.77199281866,9.0188,9.0229,8.9894,8.9894,42010.772
2008-03-10 11:45:00,21.44,21.52,21.44,21.52,27468.581687612204,8.9894,9.0229,8.9894,9.0229,27468.5817
2008-03-10 11:50:00,21.53,21.54,21.46,21.46,58886.89407540394,9.0271,9.0313,8.9978,8.9978,58886.8941
2008-03-10 11:55:00,21.46,21.48,21.42,21.43,52962.298025134645,8.9978,9.0062,8.981,8.9852,52962.298
2008-03-10 12:00:00,21.44,21.46,21.42,21.42,40215.43985637342,8.9894,8.9978,8.981,8.981,40215.4399
2008-03-10 12:05:00,21.42,21.49,21.38,21.42,57450.62836624775,8.981,9.0104,8.9642,8.981,57450.6284
2008-03-10 12:10:00,21.42,21.49,21.42,21.46,31956.91202872531,8.981,9.0104,8.981,8.9978,31956.912
2008-03-10 12:15:00,21.46,21.47,21.41,21.46,25673.24955116696,8.9978,9.002,8.9768,8.9978,25673.2496
2008-03-10 12:20:00,21.46,21.49,21.43,21.43,38420.10771992818,8.9978,9.0104,8.9852,8.9852,38420.1077
2008-03-10 12:25:00,21.42,21.42,21.34,21.36,34829.443447037695,8.981,8.981,8.9475,8.9559,34829.4434
2008-03-10 12:30:00,21.36,21.4,21.34,21.38,20466.78635547576,8.9559,8.9726,8.9475,8.9642,20466.7864
2008-03-10 12:35:00,21.39,21.42,21.36,21.39,42369.83842010771,8.9684,8.981,8.9559,8.9684,42369.8384
2008-03-10 12:40:00,21.39,21.4,21.36,21.36,35188.509874326744,8.9684,8.9726,8.9559,8.9559,35188.5099
2008-03-10 12:45:00,21.37,21.37,21.31,21.32,31597.84560143626,8.9601,8.9601,8.9349,8.9391,31597.8456
2008-03-10 12:50:00,21.32,21.41,21.32,21.41,22082.58527827648,8.9391,8.9768,8.9391,8.9768,22082.5853
2008-03-10 12:55:00,21.42,21.46,21.41,21.46,13464.991023339317,8.981,8.9978,8.9768,8.9978,13464.991
2008-03-10 13:00:00,21.46,21.47,21.44,21.47,13285.457809694792,8.9978,9.002,8.9894,9.002,13285.4578
2008-03-10 13:05:00,21.46,21.47,21.42,21.46,11849.192100538598,8.9978,9.002,8.981,8.9978,11849.1921
2008-03-10 13:10:00,21.45,21.48,21.45,21.46,18312.38779174147,8.9936,9.0062,8.9936,8.9978,18312.3878
2008-03-10 13:15:00,21.46,21.49,21.46,21.49,12028.725314183122,8.9978,9.0104,8.9978,9.0104,12028.7253
2008-03-10 13:20:00,21.48,21.49,21.47,21.47,18850.987432675043,9.0062,9.0104,9.002,9.002,18850.9874
2008-03-10 13:25:00,21.47,21.49,21.46,21.47,8438.061041292638,9.002,9.0104,8.9978,9.002,8438.061
2008-03-10 13:30:00,21.47,21.49,21.46,21.47,20107.71992818671,9.002,9.0104,8.9978,9.002,20107.7199
2008-03-10 13:35:00,21.48,21.5,21.44,21.47,13644.52423698384,9.0062,9.0146,8.9894,9.002,13644.5242
2008-03-10 13:40:00,21.47,21.51,21.47,21.49,16696.58886894075,9.002,9.0188,9.002,9.0104,16696.5889
2008-03-10 13:45:00,21.51,21.51,21.46,21.47,21184.919210053857,9.0188,9.0188,8.9978,9.002,21184.9192
2008-03-10 13:50:00,21.48,21.51,21.46,21.46,14542.19030520646,9.0062,9.0188,8.9978,8.9978,14542.1903
2008-03-10 13:55:00,21.47,21.47,21.41,21.41,20107.71992818671,9.002,9.002,8.9768,8.9768,20107.7199
2008-03-10 14:00:00,21.4,21.46,21.4,21.44,28545.78096947935,8.9726,8.9978,8.9726,8.9894,28545.781
2008-03-10 14:05:00,21.43,21.44,21.36,21.36,36983.84201077199,8.9852,8.9894,8.9559,8.9559,36983.842
2008-03-10 14:10:00,21.37,21.41,21.33,21.37,63734.29084380609,8.9601,8.9768,8.9433,8.9601,63734.2908
2008-03-10 14:15:00,21.36,21.39,21.36,21.36,35188.509874326744,8.9559,8.9684,8.9559,8.9559,35188.5099
2008-03-10 14:20:00,21.37,21.37,21.27,21.28,65888.68940754038,8.9601,8.9601,8.9181,8.9223,65888.6894
2008-03-10 14:25:00,21.28,21.36,21.25,21.35,47396.76840215439,8.9223,8.9559,8.9097,8.9517,47396.7684
2008-03-10 14:30:00,21.35,21.38,21.32,21.36,52064.63195691202,8.9517,8.9642,8.9391,8.9559,52064.632
2008-03-10 14:35:00,21.37,21.42,21.34,21.4,35188.509874326744,8.9601,8.981,8.9475,8.9726,35188.5099
2008-03-10 14:40:00,21.39,21.41,21.37,21.37,24955.116696588862,8.9684,8.9768,8.9601,8.9601,24955.1167
2008-03-10 14:45:00,21.37,21.42,21.36,21.42,19389.58707360861,8.9601,8.981,8.9559,8.981,19389.5871
2008-03-10 14:50:00,21.42,21.42,21.4,21.4,30520.64631956912,8.981,8.981,8.9726,8.9726,30520.6463
2008-03-10 14:55:00,21.4,21.41,21.34,21.37,20466.78635547576,8.9726,8.9768,8.9475,8.9601,20466.7864
2008-03-10 15:00:00,21.37,21.42,21.35,21.37,35906.642728904844,8.9601,8.981,8.9517,8.9601,35906.6427
2008-03-10 15:05:00,21.38,21.42,21.37,21.42,22441.651705565528,8.9642,8.981,8.9601,8.981,22441.6517
2008-03-10 15:10:00,21.42,21.42,21.36,21.39,22262.118491921003,8.981,8.981,8.9559,8.9684,22262.1185
2008-03-10 15:15:00,21.39,21.4,21.34,21.39,24057.450628366245,8.9684,8.9726,8.9475,8.9684,24057.4506
2008-03-10 15:20:00,21.39,21.43,21.37,21.4,37522.44165170556,8.9684,8.9852,8.9601,8.9726,37522.4417
2008-03-10 15:25:00,21.39,21.43,21.36,21.39,46678.6355475763,8.9684,8.9852,8.9559,8.9684,46678.6355
2008-03-10 15:30:00,21.39,21.44,21.36,21.43,36445.242369838415,8.9684,8.9894,8.9559,8.9852,36445.2424
2008-03-10 15:35:00,21.43,21.44,21.4,21.41,33393.1777378815,8.9852,8.9894,8.9726,8.9768,33393.1777
2008-03-10 15:40:00,21.4,21.41,21.35,21.41,37522.44165170556,8.9726,8.9768,8.9517,8.9768,37522.4417
2008-03-10 15:45:00,21.4,21.41,21.34,21.35,55475.76301615798,8.9726,8.9768,8.9475,8.9517,55475.763
2008-03-10 15:50:00,21.35,21.36,21.34,21.36,32315.97845601436,8.9517,8.9559,8.9475,8.9559,32315.9785
2008-03-10 15:55:00,21.36,21.37,21.34,21.36,73429.0843806104,8.9559,8.9601,8.9475,8.9559,73429.0844
2008-03-11 09:30:00,21.82,21.87,21.74,21.78,25673.24955116696,9.1603,9.1813,9.1268,9.1435,25673.2496
2008-03-11 09:35:00,21.74,21.87,21.71,21.86,51166.9658886894,9.1268,9.1813,9.1142,9.1771,51166.9659
2008-03-11 09:40:00,21.86,21.93,21.83,21.92,33572.71095152603,9.1771,9.2065,9.1645,9.2023,33572.711
2008-03-11 09:45:00,21.91,21.93,21.86,21.92,31238.779174147214,9.1981,9.2065,9.1771,9.2023,31238.7792
2008-03-11 09:50:00,21.92,21.93,21.75,21.79,68222.6211849192,9.2023,9.2065,9.131,9.1477,68222.6212
2008-03-11 09:55:00,21.81,21.81,21.74,21.74,54219.03052064631,9.1561,9.1561,9.1268,9.1268,54219.0305
2008-03-11 10:00:00,21.74,21.77,21.71,21.72,45242.3698384201,9.1268,9.1393,9.1142,9.1184,45242.3698
2008-03-11 10:05:00,21.72,21.8,21.7,21.79,59964.093357271086,9.1184,9.1519,9.11,9.1477,59964.0934
2008-03-11 10:10:00,21.79,21.81,21.7,21.72,72172.35188509873,9.1477,9.1561,9.11,9.1184,72172.3519
2008-03-11 10:15:00,21.72,21.75,21.66,21.66,73429.0843806104,9.1184,9.131,9.0932,9.0932,73429.0844
2008-03-11 10:20:00,21.66,21.72,21.64,21.71,61400.35906642728,9.0932,9.1184,9.0848,9.1142,61400.3591
2008-03-11 10:25:00,21.71,21.74,21.66,21.67,37522.44165170556,9.1142,9.1268,9.0932,9.0974,37522.4417
2008-03-11 10:30:00,21.67,21.7,21.67,21.68,73608.61759425493,9.0974,9.11,9.0974,9.1016,73608.6176
2008-03-11 10:35:00,21.68,21.73,21.68,21.73,19389.58707360861,9.1016,9.1226,9.1016,9.1226,19389.5871
2008-03-11 10:40:00,21.73,21.78,21.72,21.72,25673.24955116696,9.1226,9.1435,9.1184,9.1184,25673.2496
2008-03-11 10:45:00,21.7,21.71,21.66,21.68,18491.921005386,9.11,9.1142,9.0932,9.1016,18491.921
2008-03-11 10:50:00,21.68,21.72,21.68,21.72,7719.928186714541,9.1016,9.1184,9.1016,9.1184,7719.9282
2008-03-11 10:55:00,21.72,21.73,21.7,21.71,18671.45421903052,9.1184,9.1226,9.11,9.1142,18671.4542
2008-03-11 11:00:00,21.7,21.72,21.68,21.7,11669.658886894074,9.11,9.1184,9.1016,9.11,11669.6589
2008-03-11 11:05:00,21.7,21.7,21.59,21.59,67684.02154398563,9.11,9.11,9.0638,9.0638,67684.0215
2008-03-11 11:10:00,21.59,21.6,21.57,21.57,103411.13105924596,9.0638,9.068,9.0554,9.0554,103411.1311
2008-03-11 11:15:00,21.57,21.63,21.55,21.63,18671.45421903052,9.0554,9.0806,9.047,9.0806,18671.4542
2008-03-11 11:20:00,21.63,21.65,21.61,21.65,8617.594254937163,9.0806,9.089,9.0722,9.089,8617.5943
2008-03-11 11:25:00,21.63,21.69,21.63,21.69,14003.590664272888,9.0806,9.1058,9.0806,9.1058,14003.5907
2008-03-11 11:30:00,21.68,21.72,21.67,21.71,11131.0592459605,9.1016,9.1184,9.0974,9.1142,11131.0592
2008-03-11 11:35:00,21.71,21.71,21.68,21.68,16876.122082585276,9.1142,9.1142,9.1016,9.1016,16876.1221
2008-03-11 11:40:00,21.67,21.68,21.64,21.65,14901.256732495507,9.0974,9.1016,9.0848,9.089,14901.2567
2008-03-11 11:45:00,21.65,21.66,21.63,21.64,17235.188509874326,9.089,9.0932,9.0806,9.0848,17235.1885
2008-03-11 11:50:00,21.65,21.65,21.59,21.65,21005.38599640933,9.089,9.089,9.0638,9.089,21005.386
2008-03-11 11:55:00,21.65,21.65,21.56,21.61,21184.919210053857,9.089,9.089,9.0512,9.0722,21184.9192
2008-03-11 12:00:00,21.62,21.62,21.6,21.61,9335.72710951526,9.0764,9.0764,9.068,9.0722,9335.7271
2008-03-11 12:05:00,21.62,21.63,21.58,21.62,25493.71633752244,9.0764,9.0806,9.0596,9.0764,25493.7163
2008-03-11 12:10:00,21.63,21.66,21.62,21.65,14362.657091561938,9.0806,9.0932,9.0764,9.089,14362.6571
2008-03-11 12:15:00,21.65,21.65,21.61,21.61,15619.389587073609,9.089,9.089,9.0722,9.0722,15619.3896
2008-03-11 12:20:00,21.62,21.67,21.61,21.65,82944.34470377018,9.0764,9.0974,9.0722,9.089,82944.3447
2008-03-11 12:25:00,21.65,21.66,21.6,21.6,27109.515260323155,9.089,9.0932,9.068,9.068,27109.5153
2008-03-11 12:30:00,21.61,21.62,21.57,21.57,21364.45242369838,9.0722,9.0764,9.0554,9.0554,21364.4524
2008-03-11 12:35:00,21.56,21.58,21.52,21.52,20287.25314183124,9.0512,9.0596,9.0344,9.0344,20287.2531
2008-03-11 12:40:00,21.52,21.54,21.52,21.54,8797.127468581686,9.0344,9.0428,9.0344,9.0428,8797.1275
2008-03-11 12:45:00,21.52,21.52,21.5,21.51,19748.653500897664,9.0344,9.0344,9.026,9.0302,19748.6535
2008-03-11 12:50:00,21.51,21.51,21.47,21.47,18850.987432675043,9.0302,9.0302,9.0134,9.0134,18850.9874
2008-03-11 12:55:00,21.47,21.58,21.47,21.56,33931.77737881507,9.0134,9.0596,9.0134,9.0512,33931.7774
2008-03-11 13:00:00,21.56,21.59,21.53,21.59,14901.256732495507,9.0512,9.0638,9.0386,9.0638,14901.2567
2008-03-11 13:05:00,21.59,21.59,21.56,21.57,17414.721723518847,9.0638,9.0638,9.0512,9.0554,17414.7217
2008-03-11 13:10:00,21.57,21.63,21.57,21.6,12028.725314183122,9.0554,9.0806,9.0554,9.068,12028.7253
2008-03-11 13:15:00,21.59,21.63,21.56,21.63,15798.92280071813,9.0638,9.0806,9.0512,9.0806,15798.9228
2008-03-11 13:20:00,21.61,21.64,21.59,21.59,18491.921005386,9.0722,9.0848,9.0638,9.0638,18491.921
2008-03-11 13:25:00,21.61,21.66,21.61,21.65,13285.457809694792,9.0722,9.0932,9.0722,9.089,13285.4578
2008-03-11 13:30:00,21.65,21.65,21.56,21.58,45960.5026929982,9.089,9.089,9.0512,9.0596,45960.5027
2008-03-11 13:35:00,21.59,21.59,21.56,21.57,11669.658886894074,9.0638,9.0638,9.0512,9.0554,11669.6589
2008-03-11 13:40:00,21.58,21.62,21.56,21.6,10412.926391382403,9.0596,9.0764,9.0512,9.068,10412.9264
2008-03-11 13:45:00,21.6,21.6,21.54,21.57,16876.122082585276,9.068,9.068,9.0428,9.0554,16876.1221
2008-03-11 13:50:00,21.57,21.64,21.57,21.63,12567.324955116695,9.0554,9.0848,9.0554,9.0806,12567.325
2008-03-11 13:55:00,21.65,21.69,21.64,21.67,10592.459605026928,9.089,9.1058,9.0848,9.0974,10592.4596
2008-03-11 14:00:00,21.67,21.69,21.66,21.68,25493.71633752244,9.0974,9.1058,9.0932,9.1016,25493.7163
2008-03-11 14:05:00,21.67,21.67,21.64,21.65,34111.3105924596,9.0974,9.0974,9.0848,9.089,34111.3106
2008-03-11 14:10:00,21.65,21.67,21.63,21.66,19928.186714542186,9.089,9.0974,9.0806,9.0932,19928.1867
2008-03-11 14:15:00,21.66,21.73,21.65,21.72,12567.324955116695,9.0932,9.1226,9.089,9.1184,12567.325
2008-03-11 14:20:00,21.71,21.71,21.66,21.67,13105.924596050269,9.1142,9.1142,9.0932,9.0974,13105.9246
2008-03-11 14:25:00,21.68,21.68,21.65,21.66,6104.129263913823,9.1016,9.1016,9.089,9.0932,6104.1293
2008-03-11 14:30:00,21.66,21.68,21.63,21.67,12926.391382405744,9.0932,9.1016,9.0806,9.0974,12926.3914
2008-03-11 14:35:00,21.68,21.73,21.67,21.71,28366.247755834826,9.1016,9.1226,9.0974,9.1142,28366.2478
2008-03-11 14:40:00,21.71,21.72,21.68,21.71,19030.520646319565,9.1142,9.1184,9.1016,9.1142,19030.5206
2008-03-11 14:45:00,21.69,21.78,21.69,21.76,42549.37163375224,9.1058,9.1435,9.1058,9.1352,42549.3716
2008-03-11 14:50:00,21.77,21.78,21.73,21.77,42728.90484739676,9.1393,9.1435,9.1226,9.1393,42728.9048
2008-03-11 14:55:00,21.76,21.78,21.71,21.72,42010.77199281866,9.1352,9.1435,9.1142,9.1184,42010.772
2008-03-11 15:00:00,21.72,21.76,21.61,21.69,180610.4129263913,9.1184,9.1352,9.0722,9.1058,180610.4129
2008-03-11 15:05:00,21.7,21.72,21.68,21.72,36265.70915619389,9.11,9.1184,9.1016,9.1184,36265.7092
2008-03-11 15:10:00,21.72,21.74,21.68,21.71,32136.445242369835,9.1184,9.1268,9.1016,9.1142,32136.4452
2008-03-11 15:15:00,21.71,21.8,21.71,21.8,16876.122082585276,9.1142,9.1519,9.1142,9.1519,16876.1221
2008-03-11 15:20:00,21.79,21.82,21.78,21.8,26032.31597845601,9.1477,9.1603,9.1435,9.1519,26032.316
2008-03-11 15:25:00,21.8,21.85,21.8,21.85,11669.658886894074,9.1519,9.1729,9.1519,9.1729,11669.6589
2008-03-11 15:30:00,21.85,21.85,21.76,21.78,40035.9066427289,9.1729,9.1729,9.1352,9.1435,40035.9066
2008-03-11 15:35:00,21.78,21.83,21.77,21.83,30520.64631956912,9.1435,9.1645,9.1393,9.1645,30520.6463
2008-03-11 15:40:00,21.83,21.83,21.77,21.79,79353.6804308797,9.1645,9.1645,9.1393,9.1477,79353.6804
2008-03-11 15:45:00,21.78,21.82,21.78,21.82,22082.58527827648,9.1435,9.1603,9.1435,9.1603,22082.5853
2008-03-11 15:50:00,21.81,21.89,21.81,21.89,42908.438061041285,9.1561,9.1897,9.1561,9.1897,42908.4381
2008-03-11 15:55:00,21.89,21.93,21.87,21.93,93716.33752244164,9.1897,9.2065,9.1813,9.2065,93716.3375
2008-03-12 09:30:00,22.03,22.13,21.98,22.06,52782.76481149012,9.2485,9.2905,9.2275,9.2611,52782.7648
2008-03-12 09:35:00,22.05,22.05,22.03,22.03,6642.728904847396,9.2569,9.2569,9.2485,9.2485,6642.7289
2008-03-12 09:40:00,22.03,22.05,22.01,22.02,15619.389587073609,9.2485,9.2569,9.2401,9.2443,15619.3896
2008-03-12 09:45:00,22.02,22.05,22.02,22.03,24416.51705565529,9.2443,9.2569,9.2443,9.2485,24416.5171
2008-03-12 09:50:00,22.02,22.02,21.95,21.98,24236.98384201077,9.2443,9.2443,9.2149,9.2275,24236.9838
2008-03-12 09:55:00,22.0,22.02,21.99,22.01,25314.183123877912,9.2359,9.2443,9.2317,9.2401,25314.1831
2008-03-12 10:00:00,22.01,22.01,21.91,21.92,12926.391382405744,9.2401,9.2401,9.1981,9.2023,12926.3914
2008-03-12 10:05:00,21.92,21.92,21.87,21.87,10412.926391382403,9.2023,9.2023,9.1813,9.1813,10412.9264
2008-03-12 10:10:00,21.88,21.9,21.86,21.87,21723.518850987428,9.1855,9.1939,9.1771,9.1813,21723.5189
2008-03-12 10:15:00,21.87,21.94,21.87,21.93,24057.450628366245,9.1813,9.2107,9.1813,9.2065,24057.4506
2008-03-12 10:20:00,21.94,21.96,21.93,21.95,8617.594254937163,9.2107,9.2191,9.2065,9.2149,8617.5943
2008-03-12 10:25:00,21.95,21.95,21.92,21.92,15798.92280071813,9.2149,9.2149,9.2023,9.2023,15798.9228
2008-03-12 10:30:00,21.93,21.98,21.92,21.97,20287.25314183124,9.2065,9.2275,9.2023,9.2233,20287.2531
2008-03-12 10:35:00,21.97,22.0,21.96,21.97,30341.1131059246,9.2233,9.2359,9.2191,9.2233,30341.1131
2008-03-12 10:40:00,21.98,22.01,21.97,21.98,22262.118491921003,9.2275,9.2401,9.2233,9.2275,22262.1185
2008-03-12 10:45:00,21.99,22.0,21.97,22.0,4847.396768402154,9.2317,9.2359,9.2233,9.2359,4847.3968
2008-03-12 10:50:00,22.0,22.04,22.0,22.01,21005.38599640933,9.2359,9.2527,9.2359,9.2401,21005.386
2008-03-12 10:55:00,22.01,22.01,21.99,22.0,12028.725314183122,9.2401,9.2401,9.2317,9.2359,12028.7253
2008-03-12 11:00:00,22.0,22.01,22.0,22.01,8078.994614003589,9.2359,9.2401,9.2359,9.2401,8078.9946
2008-03-12 11:05:00,22.01,22.03,22.01,22.01,15080.789946140034,9.2401,9.2485,9.2401,9.2401,15080.7899
2008-03-12 11:10:00,22.03,22.07,22.02,22.07,7719.928186714541,9.2485,9.2653,9.2443,9.2653,7719.9282
2008-03-12 11:15:00,22.1,22.13,22.08,22.08,13105.924596050269,9.2779,9.2905,9.2695,9.2695,13105.9246
2008-03-12 11:20:00,22.08,22.11,22.08,22.09,17235.188509874326,9.2695,9.2821,9.2695,9.2737,17235.1885
2008-03-12 11:25:00,22.09,22.1,22.06,22.06,18132.854578096943,9.2737,9.2779,9.2611,9.2611,18132.8546
2008-03-12 11:30:00,22.06,22.06,22.04,22.06,7719.928186714541,9.2611,9.2611,9.2527,9.2611,7719.9282
2008-03-12 11:35:00,22.06,22.08,22.03,22.03,32136.445242369835,9.2611,9.2695,9.2485,9.2485,32136.4452
2008-03-12 11:40:00,22.03,22.07,22.0,22.0,17235.188509874326,9.2485,9.2653,9.2359,9.2359,17235.1885
2008-03-12 11:45:00,22.0,22.0,21.97,21.98,10053.859964093355,9.2359,9.2359,9.2233,9.2275,10053.86
2008-03-12 11:50:00,21.99,22.0,21.98,21.99,3590.6642728904844,9.2317,9.2359,9.2275,9.2317,3590.6643
2008-03-12 11:55:00,21.99,22.0,21.97,21.97,5565.529622980251,9.2317,9.2359,9.2233,9.2233,5565.5296
2008-03-12 12:00:00,21.99,21.99,21.95,21.95,16696.58886894075,9.2317,9.2317,9.2149,9.2149,16696.5889
2008-03-12 12:05:00,21.95,21.95,21.93,21.93,15978.456014362657,9.2149,9.2149,9.2065,9.2065,15978.456
2008-03-12 12:10:00,21.94,21.98,21.94,21.98,5026.929982046678,9.2107,9.2275,9.2107,9.2275,5026.93
2008-03-12 12:15:00,21.98,21.98,21.91,21.92,20287.25314183124,9.2275,9.2275,9.1981,9.2023,20287.2531
2008-03-12 12:20:00,21.92,21.96,21.92,21.93,12028.725314183122,9.2023,9.2191,9.2023,9.2065,12028.7253
2008-03-12 12:25:00,21.94,21.95,21.92,21.95,9515.260323159782,9.2107,9.2149,9.2023,9.2149,9515.2603
2008-03-12 12:30:00,21.93,21.97,21.93,21.95,17953.321364452422,9.2065,9.2233,9.2065,9.2149,17953.3214
2008-03-12 12:35:00,21.95,21.95,21.93,21.95,3949.730700179533,9.2149,9.2149,9.2065,9.2149,3949.7307
2008-03-12 12:40:00,21.95,21.96,21.93,21.93,16876.122082585276,9.2149,9.2191,9.2065,9.2065,16876.1221
2008-03-12 12:45:00,21.93,21.93,21.89,21.9,20646.319569120285,9.2065,9.2065,9.1897,9.1939,20646.3196
2008-03-12 12:50:00,21.9,21.9,21.87,21.89,10053.859964093355,9.1939,9.1939,9.1813,9.1897,10053.86
2008-03-12 12:55:00,21.9,21.9,21.88,21.89,5924.596050269299,9.1939,9.1939,9.1855,9.1897,5924.5961
2008-03-12 13:00:00,21.9,21.94,21.9,21.92,12926.391382405744,9.1939,9.2107,9.1939,9.2023,12926.3914
2008-03-12 13:05:00,21.92,21.93,21.91,21.92,4488.3303411131055,9.2023,9.2065,9.1981,9.2023,4488.3303
2008-03-12 13:10:00,21.91,21.92,21.91,21.91,8258.527827648113,9.1981,9.2023,9.1981,9.1981,8258.5278
2008-03-12 13:15:00,21.92,21.95,21.92,21.93,15619.389587073609,9.2023,9.2149,9.2023,9.2065,15619.3896
2008-03-12 13:20:00,21.93,22.0,21.93,21.99,16876.122082585276,9.2065,9.2359,9.2065,9.2317,16876.1221
2008-03-12 13:25:00,22.0,22.0,21.98,21.98,14542.19030520646,9.2359,9.2359,9.2275,9.2275,14542.1903
2008-03-12 13:30:00,21.98,21.98,21.94,21.94,9515.260323159782,9.2275,9.2275,9.2107,9.2107,9515.2603
2008-03-12 13:35:00,21.94,21.96,21.92,21.94,17594.254937163372,9.2107,9.2191,9.2023,9.2107,17594.2549
2008-03-12 13:40:00,21.94,21.95,21.86,21.87,24596.050269299816,9.2107,9.2149,9.1771,9.1813,24596.0503
2008-03-12 13:45:00,21.87,21.88,21.86,21.88,11131.0592459605,9.1813,9.1855,9.1771,9.1855,11131.0592
2008-03-12 13:50:00,21.88,21.9,21.87,21.88,12387.79174147217,9.1855,9.1939,9.1813,9.1855,12387.7917
2008-03-12 13:55:00,21.89,21.9,21.87,21.87,5026.929982046678,9.1897,9.1939,9.1813,9.1813,5026.93
2008-03-12 14:00:00,21.87,21.91,21.87,21.87,29084.38061041292,9.1813,9.1981,9.1813,9.1813,29084.3806
2008-03-12 14:05:00,21.86,21.88,21.83,21.87,63375.22441651705,9.1771,9.1855,9.1645,9.1813,63375.2244
2008-03-12 14:10:00,21.87,21.9,21.86,21.89,30161.579892280068,9.1813,9.1939,9.1771,9.1897,30161.5799
2008-03-12 14:15:00,21.89,21.95,21.89,21.94,34290.84380610412,9.1897,9.2149,9.1897,9.2107,34290.8438
2008-03-12 14:20:00,21.95,21.95,21.91,21.91,31238.779174147214,9.2149,9.2149,9.1981,9.1981,31238.7792
2008-03-12 14:25:00,21.91,21.92,21.9,21.9,9874.326750448832,9.1981,9.2023,9.1939,9.1939,9874.3268
2008-03-12 14:30:00,21.9,21.96,21.9,21.95,11669.658886894074,9.1939,9.2191,9.1939,9.2149,11669.6589
2008-03-12 14:35:00,21.95,21.96,21.94,21.95,15978.456014362657,9.2149,9.2191,9.2107,9.2149,15978.456
2008-03-12 14:40:00,21.95,21.99,21.94,21.97,37701.97486535009,9.2149,9.2317,9.2107,9.2233,37701.9749
2008-03-12 14:45:00,21.98,21.98,21.94,21.97,13824.057450628365,9.2275,9.2275,9.2107,9.2233,13824.0575
2008-03-12 14:50:00,21.98,21.98,21.95,21.95,13824.057450628365,9.2275,9.2275,9.2149,9.2149,13824.0575
2008-03-12 14:55:00,21.95,21.96,21.92,21.93,14721.723518850986,9.2149,9.2191,9.2023,9.2065,14721.7235
2008-03-12 15:00:00,21.93,21.93,21.88,21.91,15439.856373429082,9.2065,9.2065,9.1855,9.1981,15439.8564
2008-03-12 15:05:00,21.9,21.91,21.88,21.88,22980.2513464991,9.1939,9.1981,9.1855,9.1855,22980.2513
2008-03-12 15:10:00,21.88,21.89,21.85,21.85,36086.175942549366,9.1855,9.1897,9.1729,9.1729,36086.1759
2008-03-12 15:15:00,21.85,21.9,21.85,21.86,40035.9066427289,9.1729,9.1939,9.1729,9.1771,40035.9066
2008-03-12 15:20:00,21.86,21.86,21.83,21.83,30700.17953321364,9.1771,9.1771,9.1645,9.1645,30700.1795
2008-03-12 15:25:00,21.84,21.87,21.81,21.82,29622.980251346493,9.1687,9.1813,9.1561,9.1603,29622.9803
2008-03-12 15:30:00,21.83,21.85,21.8,21.8,50807.89946140035,9.1645,9.1729,9.1519,9.1519,50807.8995
2008-03-12 15:35:00,21.8,21.8,21.74,21.74,29622.980251346493,9.1519,9.1519,9.1268,9.1268,29622.9803
2008-03-12 15:40:00,21.75,21.78,21.73,21.77,17953.321364452422,9.131,9.1435,9.1226,9.1393,17953.3214
2008-03-12 15:45:00,21.77,21.77,21.73,21.74,90484.7396768402,9.1393,9.1393,9.1226,9.1268,90484.7397
2008-03-12 15:50:00,21.75,21.77,21.71,21.71,117414.72172351884,9.131,9.1393,9.1142,9.1142,117414.7217
2008-03-12 15:55:00,21.71,21.78,21.71,21.76,156193.89587073607,9.1142,9.1435,9.1142,9.1352,156193.8959
2008-03-13 09:30:00,21.43,21.56,21.43,21.55,12926.391382405744,8.9966,9.0512,8.9966,9.047,12926.3914
2008-03-13 09:35:00,21.53,21.62,21.46,21.47,13285.457809694792,9.0386,9.0764,9.0092,9.0134,13285.4578
2008-03-13 09:40:00,21.47,21.48,21.41,21.41,13824.057450628365,9.0134,9.0176,8.9882,8.9882,13824.0575
2008-03-13 09:45:00,21.42,21.44,21.39,21.43,17414.721723518847,8.9924,9.0008,8.9798,8.9966,17414.7217
2008-03-13 09:50:00,21.44,21.46,21.43,21.44,6822.26211849192,9.0008,9.0092,8.9966,9.0008,6822.2621
2008-03-13 09:55:00,21.43,21.43,21.38,21.4,11310.592459605024,8.9966,8.9966,8.9756,8.984,11310.5925
2008-03-13 10:00:00,21.4,21.49,21.36,21.48,18671.45421903052,8.984,9.0218,8.9672,9.0176,18671.4542
2008-03-13 10:05:00,21.49,21.5,21.41,21.44,14183.123877917413,9.0218,9.026,8.9882,9.0008,14183.1239
2008-03-13 10:10:00,21.44,21.5,21.43,21.43,15080.789946140034,9.0008,9.026,8.9966,8.9966,15080.7899
2008-03-13 10:15:00,21.43,21.44,21.38,21.38,14901.256732495507,8.9966,9.0008,8.9756,8.9756,14901.2567
2008-03-13 10:20:00,21.38,21.38,21.25,21.26,21543.985637342907,8.9756,8.9756,8.921,8.9252,21543.9856
2008-03-13 10:25:00,21.27,21.3,21.24,21.3,20825.852782764807,8.9294,8.942,8.9168,8.942,20825.8528
2008-03-13 10:30:00,21.34,21.34,21.25,21.25,47217.23518850987,8.9588,8.9588,8.921,8.921,47217.2352
2008-03-13 10:35:00,21.27,21.29,21.22,21.22,59245.960502692986,8.9294,8.9378,8.9085,8.9085,59245.9605
2008-03-13 10:40:00,21.22,21.24,21.19,21.19,29084.38061041292,8.9085,8.9168,8.8959,8.8959,29084.3806
2008-03-13 10:45:00,21.19,21.26,21.18,21.22,32675.04488330341,8.8959,8.9252,8.8917,8.9085,32675.0449
2008-03-13 10:50:00,21.21,21.26,21.21,21.23,16337.522441651705,8.9043,8.9252,8.9043,8.9127,16337.5224
2008-03-13 10:55:00,21.24,21.26,21.22,21.22,19569.12028725314,8.9168,8.9252,8.9085,8.9085,19569.1203
2008-03-13 11:00:00,21.23,21.31,21.23,21.28,56373.4290843806,8.9127,8.9462,8.9127,8.9336,56373.4291
2008-03-13 11:05:00,21.29,21.42,21.29,21.41,138420.10771992817,8.9378,8.9924,8.9378,8.9882,138420.1077
2008-03-13 11:10:00,21.42,21.53,21.42,21.46,57450.62836624775,8.9924,9.0386,8.9924,9.0092,57450.6284
2008-03-13 11:15:00,21.43,21.45,21.4,21.42,21723.518850987428,8.9966,9.005,8.984,8.9924,21723.5189
2008-03-13 11:20:00,21.42,21.61,21.42,21.6,31777.378815080785,8.9924,9.0722,8.9924,9.068,31777.3788
2008-03-13 11:25:00,21.6,21.6,21.5,21.54,33034.11131059245,9.068,9.068,9.026,9.0428,33034.1113
2008-03-13 11:30:00,21.53,21.54,21.45,21.48,24955.116696588862,9.0386,9.0428,9.005,9.0176,24955.1167
2008-03-13 11:35:00,21.49,21.49,21.46,21.48,31418.31238779173,9.0218,9.0218,9.0092,9.0176,31418.3124
2008-03-13 11:40:00,21.48,21.49,21.41,21.42,20287.25314183124,9.0176,9.0218,8.9882,8.9924,20287.2531
2008-03-13 11:45:00,21.41,21.45,21.36,21.38,21184.919210053857,8.9882,9.005,8.9672,8.9756,21184.9192
2008-03-13 11:50:00,21.38,21.45,21.38,21.42,17414.721723518847,8.9756,9.005,8.9756,8.9924,17414.7217
2008-03-13 11:55:00,21.42,21.44,21.38,21.38,12926.391382405744,8.9924,9.0008,8.9756,8.9756,12926.3914
2008-03-13 12:00:00,21.4,21.48,21.4,21.46,16876.122082585276,8.984,9.0176,8.984,9.0092,16876.1221
2008-03-13 12:05:00,21.46,21.46,21.41,21.42,12028.725314183122,9.0092,9.0092,8.9882,8.9924,12028.7253
2008-03-13 12:10:00,21.42,21.44,21.39,21.4,7899.461400359065,8.9924,9.0008,8.9798,8.984,7899.4614
2008-03-13 12:15:00,21.41,21.43,21.4,21.41,4488.3303411131055,8.9882,8.9966,8.984,8.9882,4488.3303
2008-03-13 12:20:00,21.41,21.41,21.36,21.37,13464.991023339317,8.9882,8.9882,8.9672,8.9714,13464.991
2008-03-13 12:25:00,21.38,21.42,21.38,21.4,25673.24955116696,8.9756,8.9924,8.9756,8.984,25673.2496
2008-03-13 12:30:00,21.39,21.45,21.38,21.41,11669.658886894074,8.9798,9.005,8.9756,8.9882,11669.6589
2008-03-13 12:35:00,21.42,21.43,21.39,21.43,9874.326750448832,8.9924,8.9966,8.9798,8.9966,9874.3268
2008-03-13 12:40:00,21.41,21.42,21.34,21.34,22441.651705565528,8.9882,8.9924,8.9588,8.9588,22441.6517
2008-03-13 12:45:00,21.35,21.37,21.32,21.37,15619.389587073609,8.963,8.9714,8.9504,8.9714,15619.3896
2008-03-13 12:50:00,21.36,21.38,21.34,21.38,3052.0646319569114,8.9672,8.9756,8.9588,8.9756,3052.0646
2008-03-13 12:55:00,21.39,21.42,21.36,21.38,17773.788150807897,8.9798,8.9924,8.9672,8.9756,17773.7882
2008-03-13 13:00:00,21.39,21.43,21.38,21.38,27109.515260323155,8.9798,8.9966,8.9756,8.9756,27109.5153
2008-03-13 13:05:00,21.38,21.49,21.38,21.43,45421.90305206463,8.9756,9.0218,8.9756,8.9966,45421.9031
2008-03-13 13:10:00,21.42,21.48,21.42,21.46,17773.788150807897,8.9924,9.0176,8.9924,9.0092,17773.7882
2008-03-13 13:15:00,21.46,21.49,21.44,21.47,17594.254937163372,9.0092,9.0218,9.0008,9.0134,17594.2549
2008-03-13 13:20:00,21.48,21.49,21.44,21.47,34829.443447037695,9.0176,9.0218,9.0008,9.0134,34829.4434
2008-03-13 13:25:00,21.47,21.53,21.47,21.48,75763.01615798922,9.0134,9.0386,9.0134,9.0176,75763.0162
2008-03-13 13:30:00,21.48,21.58,21.48,21.57,50448.8330341113,9.0176,9.0596,9.0176,9.0554,50448.833
2008-03-13 13:35:00,21.58,21.64,21.58,21.6,8617.594254937163,9.0596,9.0848,9.0596,9.068,8617.5943
2008-03-13 13:40:00,21.6,21.65,21.6,21.63,22800.71813285457,9.068,9.089,9.068,9.0806,22800.7181
2008-03-13 13:45:00,21.62,21.63,21.58,21.59,41292.63913824057,9.0764,9.0806,9.0596,9.0638,41292.6391
2008-03-13 13:50:00,21.59,21.66,21.59,21.66,15978.456014362657,9.0638,9.0932,9.0638,9.0932,15978.456
2008-03-13 13:55:00,21.67,21.72,21.66,21.7,27109.515260323155,9.0974,9.1184,9.0932,9.11,27109.5153
2008-03-13 14:00:00,21.7,21.72,21.67,21.71,22082.58527827648,9.11,9.1184,9.0974,9.1142,22082.5853
2008-03-13 14:05:00,21.7,21.75,21.7,21.73,27109.515260323155,9.11,9.131,9.11,9.1226,27109.5153
2008-03-13 14:10:00,21.74,21.75,21.71,21.72,33393.1777378815,9.1268,9.131,9.1142,9.1184,33393.1777
2008-03-13 14:15:00,21.71,21.77,21.69,21.72,47396.76840215439,9.1142,9.1393,9.1058,9.1184,47396.7684
2008-03-13 14:20:00,21.71,21.77,21.71,21.75,40574.50628366247,9.1142,9.1393,9.1142,9.131,40574.5063
2008-03-13 14:25:00,21.76,21.76,21.72,21.75,34829.443447037695,9.1352,9.1352,9.1184,9.131,34829.4434
2008-03-13 14:30:00,21.75,21.76,21.67,21.69,26929.98204667864,9.131,9.1352,9.0974,9.1058,26929.982
2008-03-13 14:35:00,21.7,21.76,21.69,21.72,54039.49730700179,9.11,9.1352,9.1058,9.1184,54039.4973
2008-03-13 14:40:00,21.72,21.73,21.67,21.68,40933.57271095152,9.1184,9.1226,9.0974,9.1016,40933.5727
2008-03-13 14:45:00,21.68,21.71,21.66,21.71,34290.84380610412,9.1016,9.1142,9.0932,9.1142,34290.8438
2008-03-13 14:50:00,21.71,21.71,21.67,21.67,22262.118491921003,9.1142,9.1142,9.0974,9.0974,22262.1185
2008-03-13 14:55:00,21.67,21.71,21.67,21.71,32136.445242369835,9.0974,9.1142,9.0974,9.1142,32136.4452
2008-03-13 15:00:00,21.71,21.72,21.65,21.66,101436.2657091562,9.1142,9.1184,9.089,9.0932,101436.2657
2008-03-13 15:05:00,21.66,21.76,21.64,21.75,34111.3105924596,9.0932,9.1352,9.0848,9.131,34111.3106
2008-03-13 15:10:00,21.75,21.8,21.7,21.79,40035.9066427289,9.131,9.1519,9.11,9.1477,40035.9066
2008-03-13 15:15:00,21.8,21.8,21.73,21.76,57809.69479353679,9.1519,9.1519,9.1226,9.1352,57809.6948
2008-03-13 15:20:00,21.75,21.75,21.71,21.74,29443.44703770197,9.131,9.131,9.1142,9.1268,29443.447
2008-03-13 15:25:00,21.74,21.77,21.73,21.74,54219.03052064631,9.1268,9.1393,9.1226,9.1268,54219.0305
2008-03-13 15:30:00,21.75,21.79,21.73,21.73,44883.303411131055,9.131,9.1477,9.1226,9.1226,44883.3034
2008-03-13 15:35:00,21.73,21.75,21.7,21.74,80610.41292639136,9.1226,9.131,9.11,9.1268,80610.4129
2008-03-13 15:40:00,21.76,21.78,21.73,21.76,84560.1436265709,9.1352,9.1435,9.1226,9.1352,84560.1436
2008-03-13 15:45:00,21.76,21.76,21.71,21.72,98384.20107719926,9.1352,9.1352,9.1142,9.1184,98384.2011
2008-03-13 15:50:00,21.72,21.73,21.71,21.72,138958.70736086174,9.1184,9.1226,9.1142,9.1184,138958.7074
2008-03-13 15:55:00,21.72,21.72,21.61,21.62,366068.2226211849,9.1184,9.1184,9.0722,9.0764,366068.2226
2008-03-14 09:30:00,21.7,21.72,21.58,21.58,18132.854578096943,9.11,9.1184,9.0596,9.0596,18132.8546
2008-03-14 09:35:00,21.58,21.68,21.58,21.66,21543.985637342907,9.0596,9.1016,9.0596,9.0932,21543.9856
2008-03-14 09:40:00,21.65,21.72,21.63,21.71,36804.308797127465,9.089,9.1184,9.0806,9.1142,36804.3088
2008-03-14 09:45:00,21.7,21.7,21.44,21.44,64631.95691202871,9.11,9.11,9.0008,9.0008,64631.9569
2008-03-14 09:50:00,21.44,21.46,21.33,21.43,73249.55116696587,9.0008,9.0092,8.9546,8.9966,73249.5512
2008-03-14 09:55:00,21.41,21.46,21.16,21.18,32675.04488330341,8.9882,9.0092,8.8833,8.8917,32675.0449
2008-03-14 10:00:00,21.19,21.19,20.93,20.97,94075.40394973068,8.8959,8.8959,8.7867,8.8035,94075.4039
2008-03-14 10:05:00,20.98,21.08,20.95,21.08,197666.0682226212,8.8077,8.8497,8.7951,8.8497,197666.0682
2008-03-14 10:10:00,21.07,21.16,20.99,21.05,195152.6032315978,8.8455,8.8833,8.8119,8.8371,195152.6032
2008-03-14 10:15:00,21.05,21.19,21.04,21.09,101615.7989228007,8.8371,8.8959,8.8329,8.8539,101615.7989
2008-03-14 10:20:00,21.09,21.19,21.04,21.19,43267.504488330334,8.8539,8.8959,8.8329,8.8959,43267.5045
2008-03-14 10:25:00,21.19,21.19,21.07,21.12,36086.175942549366,8.8959,8.8959,8.8455,8.8665,36086.1759
2008-03-14 10:30:00,21.11,21.21,21.08,21.19,47935.36804308796,8.8623,8.9043,8.8497,8.8959,47935.368
2008-03-14 10:35:00,21.22,21.24,21.14,21.14,28545.78096947935,8.9085,8.9168,8.8749,8.8749,28545.781
2008-03-14 10:40:00,21.14,21.14,20.95,21.13,43267.504488330334,8.8749,8.8749,8.7951,8.8707,43267.5045
2008-03-14 10:45:00,21.13,21.17,21.04,21.04,54219.03052064631,8.8707,8.8875,8.8329,8.8329,54219.0305
2008-03-14 10:50:00,21.06,21.13,21.05,21.11,37701.97486535009,8.8413,8.8707,8.8371,8.8623,37701.9749
2008-03-14 10:55:00,21.11,21.13,21.04,21.11,35368.043087971266,8.8623,8.8707,8.8329,8.8623,35368.0431
2008-03-14 11:00:00,21.1,21.13,21.08,21.09,38061.04129263913,8.8581,8.8707,8.8497,8.8539,38061.0413
2008-03-14 11:05:00,21.09,21.12,21.04,21.08,43626.57091561938,8.8539,8.8665,8.8329,8.8497,43626.5709
2008-03-14 11:10:00,21.07,21.09,21.04,21.09,18312.38779174147,8.8455,8.8539,8.8329,8.8539,18312.3878
2008-03-14 11:15:00,21.09,21.09,21.02,21.06,34470.37701974865,8.8539,8.8539,8.8245,8.8413,34470.377
2008-03-14 11:20:00,21.05,21.11,21.05,21.08,31777.378815080785,8.8371,8.8623,8.8371,8.8497,31777.3788
2008-03-14 11:25:00,21.08,21.08,21.0,21.05,17773.788150807897,8.8497,8.8497,8.8161,8.8371,17773.7882
2008-03-14 11:30:00,21.04,21.11,21.03,21.07,8258.527827648113,8.8329,8.8623,8.8287,8.8455,8258.5278
2008-03-14 11:35:00,21.09,21.11,21.08,21.09,12208.258527827646,8.8539,8.8623,8.8497,8.8539,12208.2585
2008-03-14 11:40:00,21.1,21.11,21.08,21.1,12746.85816876122,8.8581,8.8623,8.8497,8.8581,12746.8582
2008-03-14 11:45:00,21.1,21.17,21.1,21.12,74685.81687612207,8.8581,8.8875,8.8581,8.8665,74685.8169
2008-03-14 11:50:00,21.12,21.14,21.08,21.09,24416.51705565529,8.8665,8.8749,8.8497,8.8539,24416.5171
2008-03-14 11:55:00,21.09,21.1,21.02,21.06,12387.79174147217,8.8539,8.8581,8.8245,8.8413,12387.7917
2008-03-14 12:00:00,21.07,21.1,21.05,21.09,9694.793536804307,8.8455,8.8581,8.8371,8.8539,9694.7935
2008-03-14 12:05:00,21.1,21.19,21.09,21.18,18850.987432675043,8.8581,8.8959,8.8539,8.8917,18850.9874
2008-03-14 12:10:00,21.19,21.22,21.15,21.19,41831.23877917414,8.8959,8.9085,8.8791,8.8959,41831.2388
2008-03-14 12:15:00,21.19,21.21,21.16,21.16,16876.122082585276,8.8959,8.9043,8.8833,8.8833,16876.1221
2008-03-14 12:20:00,21.15,21.15,21.09,21.1,14542.19030520646,8.8791,8.8791,8.8539,8.8581,14542.1903
2008-03-14 12:25:00,21.12,21.16,21.08,21.13,21364.45242369838,8.8665,8.8833,8.8497,8.8707,21364.4524
2008-03-14 12:30:00,21.13,21.17,21.1,21.12,20287.25314183124,8.8707,8.8875,8.8581,8.8665,20287.2531
2008-03-14 12:35:00,21.11,21.13,21.06,21.07,22441.651705565528,8.8623,8.8707,8.8413,8.8455,22441.6517
2008-03-14 12:40:00,21.05,21.05,20.98,21.0,44883.303411131055,8.8371,8.8371,8.8077,8.8161,44883.3034
2008-03-14 12:45:00,20.99,21.11,20.99,21.1,25314.183123877912,8.8119,8.8623,8.8119,8.8581,25314.1831
2008-03-14 12:50:00,21.1,21.18,21.04,21.08,29263.913824057447,8.8581,8.8917,8.8329,8.8497,29263.9138
2008-03-14 12:55:00,21.09,21.09,21.0,21.05,10053.859964093355,8.8539,8.8539,8.8161,8.8371,10053.86
2008-03-14 13:00:00,21.05,21.09,21.01,21.04,31238.779174147214,8.8371,8.8539,8.8203,8.8329,31238.7792
2008-03-14 13:05:00,21.01,21.07,20.98,21.03,22262.118491921003,8.8203,8.8455,8.8077,8.8287,22262.1185
2008-03-14 13:10:00,21.04,21.04,20.99,21.0,10412.926391382403,8.8329,8.8329,8.8119,8.8161,10412.9264
2008-03-14 13:15:00,20.99,21.05,20.98,21.0,16876.122082585276,8.8119,8.8371,8.8077,8.8161,16876.1221
2008-03-14 13:20:00,21.0,21.07,21.0,21.05,28725.314183123875,8.8161,8.8455,8.8161,8.8371,28725.3142
2008-03-14 13:25:00,21.05,21.07,21.01,21.03,11669.658886894074,8.8371,8.8455,8.8203,8.8287,11669.6589
2008-03-14 13:30:00,21.04,21.08,21.03,21.04,17773.788150807897,8.8329,8.8497,8.8287,8.8329,17773.7882
2008-03-14 13:35:00,21.03,21.1,21.01,21.09,23518.85098743267,8.8287,8.8581,8.8203,8.8539,23518.851
2008-03-14 13:40:00,21.07,21.09,21.06,21.08,7001.795332136444,8.8455,8.8539,8.8413,8.8497,7001.7953
2008-03-14 13:45:00,21.09,21.14,21.09,21.13,13464.991023339317,8.8539,8.8749,8.8539,8.8707,13464.991
2008-03-14 13:50:00,21.12,21.12,21.05,21.07,20825.852782764807,8.8665,8.8665,8.8371,8.8455,20825.8528
2008-03-14 13:55:00,21.05,21.09,21.03,21.03,18850.987432675043,8.8371,8.8539,8.8287,8.8287,18850.9874
2008-03-14 14:00:00,21.03,21.04,20.98,20.98,69299.82046678635,8.8287,8.8329,8.8077,8.8077,69299.8205
2008-03-14 14:05:00,20.98,21.05,20.97,20.97,51346.49910233392,8.8077,8.8371,8.8035,8.8035,51346.4991
2008-03-14 14:10:00,20.97,20.97,20.9,20.9,54757.63016157989,8.8035,8.8035,8.7741,8.7741,54757.6302
2008-03-14 14:15:00,20.92,21.0,20.89,20.94,91921.0053859964,8.7825,8.8161,8.7699,8.7909,91921.0054
2008-03-14 14:20:00,20.94,20.94,20.89,20.9,28545.78096947935,8.7909,8.7909,8.7699,8.7741,28545.781
2008-03-14 14:25:00,20.91,20.91,20.81,20.83,47037.70197486534,8.7783,8.7783,8.7363,8.7447,47037.702
2008-03-14 14:30:00,20.82,20.86,20.77,20.84,70736.08617594253,8.7405,8.7573,8.7195,8.7489,70736.0862
2008-03-14 14:35:00,20.84,20.85,20.79,20.8,26570.915619389583,8.7489,8.7531,8.7279,8.7321,26570.9156
2008-03-14 14:40:00,20.81,20.98,20.8,20.9,48114.90125673249,8.7363,8.8077,8.7321,8.7741,48114.9013
2008-03-14 14:45:00,20.9,20.94,20.86,20.89,35547.576301615794,8.7741,8.7909,8.7573,8.7699,35547.5763
2008-03-14 14:50:00,20.9,20.92,20.87,20.88,24955.116696588862,8.7741,8.7825,8.7615,8.7657,24955.1167
2008-03-14 14:55:00,20.89,20.93,20.87,20.92,65170.55655296229,8.7699,8.7867,8.7615,8.7825,65170.5566
2008-03-14 15:00:00,20.9,20.95,20.88,20.9,57989.22800718132,8.7741,8.7951,8.7657,8.7741,57989.228
2008-03-14 15:05:00,20.9,20.94,20.88,20.94,25852.782764811487,8.7741,8.7909,8.7657,8.7909,25852.7828
2008-03-14 15:10:00,20.94,21.03,20.89,20.98,74685.81687612207,8.7909,8.8287,8.7699,8.8077,74685.8169
2008-03-14 15:15:00,20.98,21.18,20.98,21.1,99461.4003590664,8.8077,8.8917,8.8077,8.8581,99461.4004
2008-03-14 15:20:00,21.1,21.16,21.07,21.14,37881.50807899461,8.8581,8.8833,8.8455,8.8749,37881.5081
2008-03-14 15:25:00,21.15,21.24,21.13,21.17,50807.89946140035,8.8791,8.9168,8.8707,8.8875,50807.8995
2008-03-14 15:30:00,21.17,21.18,21.05,21.11,57630.16157989227,8.8875,8.8917,8.8371,8.8623,57630.1616
2008-03-14 15:35:00,21.1,21.16,21.05,21.08,47217.23518850987,8.8581,8.8833,8.8371,8.8497,47217.2352
2008-03-14 15:40:00,21.06,21.07,20.97,20.97,69299.82046678635,8.8413,8.8455,8.8035,8.8035,69299.8205
2008-03-14 15:45:00,20.97,21.04,20.9,21.0,116337.52244165169,8.8035,8.8329,8.7741,8.8161,116337.5224
2008-03-14 15:50:00,21.01,21.06,20.95,21.05,65888.68940754038,8.8203,8.8413,8.7951,8.8371,65888.6894
2008-03-14 15:55:00,21.05,21.07,21.01,21.01,62836.62477558347,8.8371,8.8455,8.8203,8.8203,62836.6248
2008-03-17 09:30:00,20.69,20.7,20.58,20.69,65350.08976660681,8.686,8.6901,8.6398,8.686,65350.0898
2008-03-17 09:35:00,20.7,20.78,20.66,20.78,108078.99461400358,8.6901,8.7237,8.6734,8.7237,108078.9946
2008-03-17 09:40:00,20.78,20.84,20.59,20.63,50448.8330341113,8.7237,8.7489,8.644,8.6608,50448.833
2008-03-17 09:45:00,20.63,20.64,20.51,20.52,60861.75942549371,8.6608,8.665,8.6104,8.6146,60861.7594
2008-03-17 09:50:00,20.52,20.6,20.45,20.48,108438.06104129262,8.6146,8.6482,8.5852,8.5978,108438.061
2008-03-17 09:55:00,20.48,20.48,20.3,20.36,87073.60861759425,8.5978,8.5978,8.5222,8.5474,87073.6086
2008-03-17 10:00:00,20.35,20.36,20.19,20.26,61041.29263913823,8.5432,8.5474,8.476,8.5054,61041.2926
2008-03-17 10:05:00,20.25,20.36,20.25,20.33,172890.48473967682,8.5012,8.5474,8.5012,8.5348,172890.4847
2008-03-17 10:10:00,20.34,20.42,20.32,20.4,53859.96409335727,8.539,8.5726,8.5306,8.5642,53859.9641
2008-03-17 10:15:00,20.4,20.4,20.33,20.38,27109.515260323155,8.5642,8.5642,8.5348,8.5558,27109.5153
2008-03-17 10:20:00,20.36,20.5,20.36,20.5,31597.84560143626,8.5474,8.6062,8.5474,8.6062,31597.8456
2008-03-17 10:25:00,20.5,20.63,20.49,20.61,66606.82226211848,8.6062,8.6608,8.602,8.6524,66606.8223
2008-03-17 10:30:00,20.61,20.63,20.51,20.53,101795.33213644524,8.6524,8.6608,8.6104,8.6188,101795.3321
2008-03-17 10:35:00,20.53,20.6,20.53,20.6,12387.79174147217,8.6188,8.6482,8.6188,8.6482,12387.7917
2008-03-17 10:40:00,20.59,20.63,20.55,20.59,119030.52064631956,8.644,8.6608,8.6272,8.644,119030.5206
2008-03-17 10:45:00,20.59,20.7,20.56,20.63,14362.657091561938,8.644,8.6901,8.6314,8.6608,14362.6571
2008-03-17 10:50:00,20.62,20.72,20.62,20.63,25493.71633752244,8.6566,8.6985,8.6566,8.6608,25493.7163
2008-03-17 10:55:00,20.63,20.64,20.6,20.63,42728.90484739676,8.6608,8.665,8.6482,8.6608,42728.9048
2008-03-17 11:00:00,20.63,20.64,20.59,20.61,165170.55655296228,8.6608,8.665,8.644,8.6524,165170.5566
2008-03-17 11:05:00,20.6,20.65,20.56,20.61,31059.24596050269,8.6482,8.6692,8.6314,8.6524,31059.246
2008-03-17 11:10:00,20.61,20.64,20.53,20.55,24236.98384201077,8.6524,8.665,8.6188,8.6272,24236.9838
2008-03-17 11:15:00,20.57,20.58,20.51,20.58,10592.459605026928,8.6356,8.6398,8.6104,8.6398,10592.4596
2008-03-17 11:20:00,20.6,20.61,20.53,20.54,20646.319569120285,8.6482,8.6524,8.6188,8.623,20646.3196
2008-03-17 11:25:00,20.54,20.55,20.5,20.51,12208.258527827646,8.623,8.6272,8.6062,8.6104,12208.2585
2008-03-17 11:30:00,20.51,20.54,20.51,20.53,14183.123877917413,8.6104,8.623,8.6104,8.6188,14183.1239
2008-03-17 11:35:00,20.54,20.55,20.48,20.5,22441.651705565528,8.623,8.6272,8.5978,8.6062,22441.6517
2008-03-17 11:40:00,20.52,20.55,20.48,20.54,24596.050269299816,8.6146,8.6272,8.5978,8.623,24596.0503
2008-03-17 11:45:00,20.54,20.58,20.53,20.57,17773.788150807897,8.623,8.6398,8.6188,8.6356,17773.7882
2008-03-17 11:50:00,20.56,20.56,20.49,20.49,21005.38599640933,8.6314,8.6314,8.602,8.602,21005.386
2008-03-17 11:55:00,20.5,20.53,20.44,20.47,38779.17414721723,8.6062,8.6188,8.581,8.5936,38779.1741
2008-03-17 12:00:00,20.47,20.51,20.45,20.49,43447.037701974856,8.5936,8.6104,8.5852,8.602,43447.0377
2008-03-17 12:05:00,20.48,20.53,20.46,20.47,53500.89766606822,8.5978,8.6188,8.5894,8.5936,53500.8977
2008-03-17 12:10:00,20.48,20.48,20.44,20.48,36983.84201077199,8.5978,8.5978,8.581,8.5978,36983.842
2008-03-17 12:15:00,20.48,20.5,20.46,20.48,22441.651705565528,8.5978,8.6062,8.5894,8.5978,22441.6517
2008-03-17 12:20:00,20.49,20.5,20.42,20.42,19389.58707360861,8.602,8.6062,8.5726,8.5726,19389.5871
2008-03-17 12:25:00,20.42,20.43,20.38,20.4,17235.188509874326,8.5726,8.5768,8.5558,8.5642,17235.1885
2008-03-17 12:30:00,20.4,20.4,20.35,20.38,18491.921005386,8.5642,8.5642,8.5432,8.5558,18491.921
2008-03-17 12:35:00,20.38,20.58,20.36,20.41,20466.78635547576,8.5558,8.6398,8.5474,8.5684,20466.7864
2008-03-17 12:40:00,20.41,20.42,20.37,20.4,18312.38779174147,8.5684,8.5726,8.5516,8.5642,18312.3878
2008-03-17 12:45:00,20.41,20.42,20.34,20.34,31059.24596050269,8.5684,8.5726,8.539,8.539,31059.246
2008-03-17 12:50:00,20.36,20.4,20.36,20.38,20107.71992818671,8.5474,8.5642,8.5474,8.5558,20107.7199
2008-03-17 12:55:00,20.38,20.4,20.32,20.33,39856.37342908437,8.5558,8.5642,8.5306,8.5348,39856.3734
2008-03-17 13:00:00,20.33,20.34,20.29,20.3,48653.50089766606,8.5348,8.539,8.518,8.5222,48653.5009
2008-03-17 13:05:00,20.29,20.3,20.21,20.25,40754.03949730699,8.518,8.5222,8.4844,8.5012,40754.0395
2008-03-17 13:10:00,20.24,20.24,20.15,20.17,59784.56014362656,8.497,8.497,8.4593,8.4676,59784.5601
2008-03-17 13:15:00,20.17,20.17,20.09,20.1,126032.315978456,8.4676,8.4676,8.4341,8.4383,126032.316
2008-03-17 13:20:00,20.11,20.14,20.01,20.12,62298.0251346499,8.4425,8.4551,8.4005,8.4467,62298.0251
2008-03-17 13:25:00,20.12,20.14,20.08,20.12,18671.45421903052,8.4467,8.4551,8.4299,8.4467,18671.4542
2008-03-17 13:30:00,20.12,20.12,20.01,20.06,89228.00718132853,8.4467,8.4467,8.4005,8.4215,89228.0072
2008-03-17 13:35:00,20.06,20.06,19.9,19.96,98563.7342908438,8.4215,8.4215,8.3543,8.3795,98563.7343
2008-03-17 13:40:00,19.96,20.04,19.95,20.03,34470.37701974865,8.3795,8.4131,8.3753,8.4089,34470.377
2008-03-17 13:45:00,20.06,20.1,20.02,20.02,72531.41831238777,8.4215,8.4383,8.4047,8.4047,72531.4183
2008-03-17 13:50:00,20.03,20.05,20.02,20.05,47396.76840215439,8.4089,8.4173,8.4047,8.4173,47396.7684
2008-03-17 13:55:00,20.04,20.06,20.02,20.05,57809.69479353679,8.4131,8.4215,8.4047,8.4173,57809.6948
2008-03-17 14:00:00,20.05,20.09,20.04,20.07,63554.75763016157,8.4173,8.4341,8.4131,8.4257,63554.7576
2008-03-17 14:05:00,20.07,20.14,20.06,20.12,60502.69299820466,8.4257,8.4551,8.4215,8.4467,60502.693
2008-03-17 14:10:00,20.12,20.13,20.04,20.04,68761.22082585277,8.4467,8.4509,8.4131,8.4131,68761.2208
2008-03-17 14:15:00,20.04,20.09,20.04,20.04,31418.31238779173,8.4131,8.4341,8.4131,8.4131,31418.3124
2008-03-17 14:20:00,20.04,20.1,20.04,20.06,42728.90484739676,8.4131,8.4383,8.4131,8.4215,42728.9048
2008-03-17 14:25:00,20.06,20.07,20.05,20.06,42728.90484739676,8.4215,8.4257,8.4173,8.4215,42728.9048
2008-03-17 14:30:00,20.07,20.09,20.04,20.05,44165.17055655296,8.4257,8.4341,8.4131,8.4173,44165.1706
2008-03-17 14:35:00,20.05,20.17,20.05,20.15,39856.37342908437,8.4173,8.4676,8.4173,8.4593,39856.3734
2008-03-17 14:40:00,20.16,20.24,20.14,20.17,83482.94434470376,8.4634,8.497,8.4551,8.4676,83482.9443
2008-03-17 14:45:00,20.18,20.24,20.14,20.15,60502.69299820466,8.4718,8.497,8.4551,8.4593,60502.693
2008-03-17 14:50:00,20.15,20.2,20.09,20.13,63734.29084380609,8.4593,8.4802,8.4341,8.4509,63734.2908
2008-03-17 14:55:00,20.13,20.22,20.11,20.16,56552.96229802513,8.4509,8.4886,8.4425,8.4634,56552.9623
2008-03-17 15:00:00,20.16,20.27,20.13,20.25,40394.97307001795,8.4634,8.5096,8.4509,8.5012,40394.9731
2008-03-17 15:05:00,20.25,20.31,20.24,20.24,62836.62477558347,8.5012,8.5264,8.497,8.497,62836.6248
2008-03-17 15:10:00,20.25,20.27,20.22,20.27,54039.49730700179,8.5012,8.5096,8.4886,8.5096,54039.4973
2008-03-17 15:15:00,20.27,20.29,20.25,20.28,49012.56732495511,8.5096,8.518,8.5012,8.5138,49012.5673
2008-03-17 15:20:00,20.27,20.36,20.27,20.34,40394.97307001795,8.5096,8.5474,8.5096,8.539,40394.9731
2008-03-17 15:25:00,20.35,20.4,20.32,20.33,59964.093357271086,8.5432,8.5642,8.5306,8.5348,59964.0934
2008-03-17 15:30:00,20.32,20.44,20.32,20.44,31956.91202872531,8.5306,8.581,8.5306,8.581,31956.912
2008-03-17 15:35:00,20.43,20.46,20.38,20.4,44165.17055655296,8.5768,8.5894,8.5558,8.5642,44165.1706
2008-03-17 15:40:00,20.4,20.48,20.4,20.44,59425.49371633752,8.5642,8.5978,8.5642,8.581,59425.4937
2008-03-17 15:45:00,20.44,20.46,20.36,20.45,74506.28366247755,8.581,8.5894,8.5474,8.5852,74506.2837
2008-03-17 15:50:00,20.45,20.46,20.37,20.39,73788.15080789945,8.5852,8.5894,8.5516,8.56,73788.1508
2008-03-17 15:55:00,20.39,20.39,20.22,20.22,96229.80251346498,8.56,8.56,8.4886,8.4886,96229.8025
2008-03-18 09:30:00,20.64,20.68,20.52,20.68,26391.38240574506,8.665,8.6818,8.6146,8.6818,26391.3824
2008-03-18 09:35:00,20.65,20.76,20.65,20.73,41292.63913824057,8.6692,8.7153,8.6692,8.7027,41292.6391
2008-03-18 09:40:00,20.74,20.74,20.61,20.66,66606.82226211848,8.7069,8.7069,8.6524,8.6734,66606.8223
2008-03-18 09:45:00,20.66,20.71,20.64,20.66,73967.68402154397,8.6734,8.6943,8.665,8.6734,73967.684
2008-03-18 09:50:00,20.66,20.66,20.6,20.6,159245.96050269296,8.6734,8.6734,8.6482,8.6482,159245.9605
2008-03-18 09:55:00,20.6,20.69,20.59,20.59,308438.0610412926,8.6482,8.686,8.644,8.644,308438.061
2008-03-18 10:00:00,20.6,20.61,20.58,20.6,55296.22980251346,8.6482,8.6524,8.6398,8.6482,55296.2298
2008-03-18 10:05:00,20.6,20.61,20.6,20.61,37881.50807899461,8.6482,8.6524,8.6482,8.6524,37881.5081
2008-03-18 10:10:00,20.6,20.62,20.57,20.61,33034.11131059245,8.6482,8.6566,8.6356,8.6524,33034.1113
2008-03-18 10:15:00,20.6,20.62,20.59,20.6,26032.31597845601,8.6482,8.6566,8.644,8.6482,26032.316
2008-03-18 10:20:00,20.58,20.6,20.58,20.59,16517.055655296226,8.6398,8.6482,8.6398,8.644,16517.0557
2008-03-18 10:25:00,20.59,20.62,20.56,20.58,42369.83842010771,8.644,8.6566,8.6314,8.6398,42369.8384
2008-03-18 10:30:00,20.58,20.63,20.55,20.61,38958.70736086175,8.6398,8.6608,8.6272,8.6524,38958.7074
2008-03-18 10:35:00,20.61,20.64,20.61,20.63,19210.05385996409,8.6524,8.665,8.6524,8.6608,19210.0539
2008-03-18 10:40:00,20.63,20.64,20.61,20.61,28007.181328545776,8.6608,8.665,8.6524,8.6524,28007.1813
2008-03-18 10:45:00,20.61,20.61,20.59,20.6,67145.42190305206,8.6524,8.6524,8.644,8.6482,67145.4219
2008-03-18 10:50:00,20.6,20.61,20.6,20.6,85637.34290843805,8.6482,8.6524,8.6482,8.6482,85637.3429
2008-03-18 10:55:00,20.6,20.61,20.6,20.61,48473.96768402154,8.6482,8.6524,8.6482,8.6524,48473.9677
2008-03-18 11:00:00,20.61,20.64,20.61,20.61,44883.303411131055,8.6524,8.665,8.6524,8.6524,44883.3034
2008-03-18 11:05:00,20.61,20.63,20.61,20.61,32136.445242369835,8.6524,8.6608,8.6524,8.6524,32136.4452
2008-03-18 11:10:00,20.61,20.62,20.61,20.61,18850.987432675043,8.6524,8.6566,8.6524,8.6524,18850.9874
2008-03-18 11:15:00,20.61,20.61,20.61,20.61,14721.723518850986,8.6524,8.6524,8.6524,8.6524,14721.7235
2008-03-18 11:20:00,20.61,20.61,20.55,20.6,82046.67863554756,8.6524,8.6524,8.6272,8.6482,82046.6786
2008-03-18 11:25:00,20.6,20.61,20.59,20.6,31238.779174147214,8.6482,8.6524,8.644,8.6482,31238.7792
2008-03-18 11:30:00,20.6,20.61,20.6,20.6,90125.67324955115,8.6482,8.6524,8.6482,8.6482,90125.6732
2008-03-18 11:35:00,20.6,20.61,20.6,20.6,39676.84021543985,8.6482,8.6524,8.6482,8.6482,39676.8402
2008-03-18 11:40:00,20.6,20.61,20.55,20.56,36445.242369838415,8.6482,8.6524,8.6272,8.6314,36445.2424
2008-03-18 11:45:00,20.56,20.57,20.53,20.53,20825.852782764807,8.6314,8.6356,8.6188,8.6188,20825.8528
2008-03-18 11:50:00,20.53,20.53,20.49,20.49,33213.64452423698,8.6188,8.6188,8.602,8.602,33213.6445
2008-03-18 11:55:00,20.5,20.5,20.47,20.49,70017.95332136445,8.6062,8.6062,8.5936,8.602,70017.9533
2008-03-18 12:00:00,20.49,20.55,20.49,20.55,46678.6355475763,8.602,8.6272,8.602,8.6272,46678.6355
2008-03-18 12:05:00,20.56,20.57,20.55,20.55,13464.991023339317,8.6314,8.6356,8.6272,8.6272,13464.991
2008-03-18 12:10:00,20.55,20.57,20.55,20.56,12208.258527827646,8.6272,8.6356,8.6272,8.6314,12208.2585
2008-03-18 12:15:00,20.56,20.6,20.55,20.59,33213.64452423698,8.6314,8.6482,8.6272,8.644,33213.6445
2008-03-18 12:20:00,20.6,20.6,20.58,20.58,19569.12028725314,8.6482,8.6482,8.6398,8.6398,19569.1203
2008-03-18 12:25:00,20.58,20.59,20.52,20.54,173070.01795332134,8.6398,8.644,8.6146,8.623,173070.018
2008-03-18 12:30:00,20.54,20.55,20.51,20.54,35188.509874326744,8.623,8.6272,8.6104,8.623,35188.5099
2008-03-18 12:35:00,20.53,20.56,20.53,20.54,42010.77199281866,8.6188,8.6314,8.6188,8.623,42010.772
2008-03-18 12:40:00,20.54,20.54,20.52,20.53,26032.31597845601,8.623,8.623,8.6146,8.6188,26032.316
2008-03-18 12:45:00,20.53,20.53,20.49,20.49,19030.520646319565,8.6188,8.6188,8.602,8.602,19030.5206
2008-03-18 12:50:00,20.49,20.53,20.49,20.53,27109.515260323155,8.602,8.6188,8.602,8.6188,27109.5153
2008-03-18 12:55:00,20.53,20.53,20.52,20.52,13105.924596050269,8.6188,8.6188,8.6146,8.6146,13105.9246
2008-03-18 13:00:00,20.53,20.53,20.51,20.52,21364.45242369838,8.6188,8.6188,8.6104,8.6146,21364.4524
2008-03-18 13:05:00,20.53,20.53,20.52,20.53,14901.256732495507,8.6188,8.6188,8.6146,8.6188,14901.2567
2008-03-18 13:10:00,20.53,20.53,20.51,20.53,72531.41831238777,8.6188,8.6188,8.6104,8.6188,72531.4183
2008-03-18 13:15:00,20.53,20.53,20.53,20.53,49371.63375224416,8.6188,8.6188,8.6188,8.6188,49371.6338
2008-03-18 13:20:00,20.53,20.61,20.53,20.6,113464.9910233393,8.6188,8.6524,8.6188,8.6482,113464.991
2008-03-18 13:25:00,20.6,20.6,20.55,20.58,60323.159784560135,8.6482,8.6482,8.6272,8.6398,60323.1598
2008-03-18 13:30:00,20.58,20.61,20.58,20.58,19928.186714542186,8.6398,8.6524,8.6398,8.6398,19928.1867
2008-03-18 13:35:00,20.59,20.59,20.55,20.56,38599.64093357271,8.644,8.644,8.6272,8.6314,38599.6409
2008-03-18 13:40:00,20.56,20.6,20.55,20.6,23159.784560143624,8.6314,8.6482,8.6272,8.6482,23159.7846
2008-03-18 13:45:00,20.61,20.62,20.56,20.6,63375.22441651705,8.6524,8.6566,8.6314,8.6482,63375.2244
2008-03-18 13:50:00,20.6,20.61,20.59,20.61,20646.319569120285,8.6482,8.6524,8.644,8.6524,20646.3196
2008-03-18 13:55:00,20.61,20.62,20.58,20.6,24955.116696588862,8.6524,8.6566,8.6398,8.6482,24955.1167
2008-03-18 14:00:00,20.61,20.61,20.56,20.57,24057.450628366245,8.6524,8.6524,8.6314,8.6356,24057.4506
2008-03-18 14:05:00,20.57,20.57,20.49,20.5,39317.7737881508,8.6356,8.6356,8.602,8.6062,39317.7738
2008-03-18 14:10:00,20.49,20.57,20.36,20.38,37342.90843806104,8.602,8.6356,8.5474,8.5558,37342.9084
2008-03-18 14:15:00,20.37,20.52,20.32,20.51,53500.89766606822,8.5516,8.6146,8.5306,8.6104,53500.8977
2008-03-18 14:20:00,20.51,20.57,20.46,20.56,100000.0,8.6104,8.6356,8.5894,8.6314,100000.0
2008-03-18 14:25:00,20.57,20.57,20.47,20.49,92459.60502692996,8.6356,8.6356,8.5936,8.602,92459.605
2008-03-18 14:30:00,20.48,20.48,20.35,20.4,29982.046678635543,8.5978,8.5978,8.5432,8.5642,29982.0467
2008-03-18 14:35:00,20.39,20.55,20.39,20.53,104129.26391382403,8.56,8.6272,8.56,8.6188,104129.2639
2008-03-18 14:40:00,20.53,20.55,20.41,20.41,66606.82226211848,8.6188,8.6272,8.5684,8.5684,66606.8223
2008-03-18 14:45:00,20.41,20.57,20.41,20.49,142908.43806104126,8.5684,8.6356,8.5684,8.602,142908.4381
2008-03-18 14:50:00,20.49,20.61,20.48,20.6,52782.76481149012,8.602,8.6524,8.5978,8.6482,52782.7648
2008-03-18 14:55:00,20.59,20.63,20.58,20.62,85816.87612208257,8.644,8.6608,8.6398,8.6566,85816.8761
2008-03-18 15:00:00,20.61,20.62,20.58,20.61,77019.74865350088,8.6524,8.6566,8.6398,8.6524,77019.7487
2008-03-18 15:05:00,20.61,20.67,20.58,20.65,91023.33931777376,8.6524,8.6776,8.6398,8.6692,91023.3393
2008-03-18 15:10:00,20.65,20.65,20.58,20.62,73788.15080789945,8.6692,8.6692,8.6398,8.6566,73788.1508
2008-03-18 15:15:00,20.6,20.64,20.59,20.61,82944.34470377018,8.6482,8.665,8.644,8.6524,82944.3447
2008-03-18 15:20:00,20.6,20.63,20.58,20.61,141113.10592459602,8.6482,8.6608,8.6398,8.6524,141113.1059
2008-03-18 15:25:00,20.61,20.63,20.56,20.56,84021.54398563733,8.6524,8.6608,8.6314,8.6314,84021.544
2008-03-18 15:30:00,20.57,20.62,20.56,20.59,122980.25134649908,8.6356,8.6566,8.6314,8.644,122980.2513
2008-03-18 15:35:00,20.58,20.63,20.57,20.6,79174.14721723518,8.6398,8.6608,8.6356,8.6482,79174.1472
2008-03-18 15:40:00,20.61,20.66,20.6,20.66,168761.22082585277,8.6524,8.6734,8.6482,8.6734,168761.2208
2008-03-18 15:45:00,20.66,20.7,20.59,20.6,107181.32854578095,8.6734,8.6901,8.644,8.6482,107181.3285
2008-03-18 15:50:00,20.6,20.67,20.6,20.64,123339.31777378812,8.6482,8.6776,8.6482,8.665,123339.3178
2008-03-18 15:55:00,20.64,20.71,20.64,20.68,126391.38240574504,8.665,8.6943,8.665,8.6818,126391.3824
2008-03-19 09:30:00,20.75,21.27,20.75,21.25,54398.56373429084,8.7111,8.9294,8.7111,8.921,54398.5637
2008-03-19 09:35:00,21.26,21.34,21.19,21.29,98743.26750448832,8.9252,8.9588,8.8959,8.9378,98743.2675
2008-03-19 09:40:00,21.28,21.46,21.24,21.37,275763.0161579892,8.9336,9.0092,8.9168,8.9714,275763.0162
2008-03-19 09:45:00,21.36,21.54,21.35,21.46,196947.93536804305,8.9672,9.0428,8.963,9.0092,196947.9354
2008-03-19 09:50:00,21.46,21.5,21.28,21.4,234290.8438061041,9.0092,9.026,8.9336,8.984,234290.8438
2008-03-19 09:55:00,21.4,21.48,21.4,21.44,191202.87253141828,8.984,9.0176,8.984,9.0008,191202.8725
2008-03-19 10:00:00,21.44,21.47,21.31,21.32,116696.58886894071,9.0008,9.0134,8.9462,8.9504,116696.5889
2008-03-19 10:05:00,21.32,21.33,21.23,21.26,82226.21184919208,8.9504,8.9546,8.9127,8.9252,82226.2118
2008-03-19 10:10:00,21.27,21.33,21.12,21.19,210412.9263913824,8.9294,8.9546,8.8665,8.8959,210412.9264
2008-03-19 10:15:00,21.2,21.35,21.2,21.34,77917.4147217235,8.9001,8.963,8.9001,8.9588,77917.4147
2008-03-19 10:20:00,21.35,21.42,21.34,21.37,54757.63016157989,8.963,8.9924,8.9588,8.9714,54757.6302
2008-03-19 10:25:00,21.37,21.38,21.31,21.32,41113.10592459604,8.9714,8.9756,8.9462,8.9504,41113.1059
2008-03-19 10:30:00,21.32,21.32,21.24,21.24,61938.95870736085,8.9504,8.9504,8.9168,8.9168,61938.9587
2008-03-19 10:35:00,21.23,21.24,21.07,21.07,131059.24596050268,8.9127,8.9168,8.8455,8.8455,131059.246
2008-03-19 10:40:00,21.08,21.08,20.31,20.32,570736.0861759424,8.8497,8.8497,8.5264,8.5306,570736.0862
2008-03-19 10:45:00,20.34,20.9,20.34,20.89,159784.56014362656,8.539,8.7741,8.539,8.7699,159784.5601
2008-03-19 10:50:00,20.9,21.19,20.9,21.19,115080.78994614002,8.7741,8.8959,8.7741,8.8959,115080.7899
2008-03-19 10:55:00,21.19,21.28,21.13,21.25,82944.34470377018,8.8959,8.9336,8.8707,8.921,82944.3447
2008-03-19 11:00:00,21.25,21.34,21.24,21.34,42369.83842010771,8.921,8.9588,8.9168,8.9588,42369.8384
2008-03-19 11:05:00,21.33,21.37,21.31,21.37,52782.76481149012,8.9546,8.9714,8.9462,8.9714,52782.7648
2008-03-19 11:10:00,21.38,21.45,21.38,21.44,58527.82764811489,8.9756,9.005,8.9756,9.0008,58527.8276
2008-03-19 11:15:00,21.44,21.47,21.33,21.33,88509.87432675043,9.0008,9.0134,8.9546,8.9546,88509.8743
2008-03-19 11:20:00,21.34,21.38,21.31,21.34,115439.85637342908,8.9588,8.9756,8.9462,8.9588,115439.8564
2008-03-19 11:25:00,21.34,21.42,21.32,21.36,97486.53500897664,8.9588,8.9924,8.9504,8.9672,97486.535
2008-03-19 11:30:00,21.34,21.36,21.29,21.32,43985.637342908434,8.9588,8.9672,8.9378,8.9504,43985.6373
2008-03-19 11:35:00,21.31,21.37,21.27,21.29,198384.20107719925,8.9462,8.9714,8.9294,8.9378,198384.2011
2008-03-19 11:40:00,21.3,21.37,21.3,21.33,43985.637342908434,8.942,8.9714,8.942,8.9546,43985.6373
2008-03-19 11:45:00,21.34,21.36,21.32,21.34,56373.4290843806,8.9588,8.9672,8.9504,8.9588,56373.4291
2008-03-19 11:50:00,21.34,21.38,21.26,21.32,326929.9820466786,8.9588,8.9756,8.9252,8.9504,326929.982
2008-03-19 11:55:00,21.33,21.39,21.33,21.37,217235.1885098743,8.9546,8.9798,8.9546,8.9714,217235.1885
2008-03-19 12:00:00,21.37,21.38,21.33,21.36,110592.45960502692,8.9714,8.9756,8.9546,8.9672,110592.4596
2008-03-19 12:05:00,21.36,21.37,21.33,21.36,50807.89946140035,8.9672,8.9714,8.9546,8.9672,50807.8995
2008-03-19 12:10:00,21.37,21.37,21.33,21.33,93177.73788150806,8.9714,8.9714,8.9546,8.9546,93177.7379
2008-03-19 12:15:00,21.33,21.34,21.31,21.32,55655.29622980251,8.9546,8.9588,8.9462,8.9504,55655.2962
2008-03-19 12:20:00,21.32,21.33,21.31,21.31,47217.23518850987,8.9504,8.9546,8.9462,8.9462,47217.2352
2008-03-19 12:25:00,21.31,21.34,21.31,21.32,39676.84021543985,8.9462,8.9588,8.9462,8.9504,39676.8402
2008-03-19 12:30:00,21.32,21.36,21.31,21.35,72172.35188509873,8.9504,8.9672,8.9462,8.963,72172.3519
2008-03-19 12:35:00,21.34,21.41,21.32,21.33,64811.49012567324,8.9588,8.9882,8.9504,8.9546,64811.4901
2008-03-19 12:40:00,21.33,21.36,21.31,21.34,80251.34649910232,8.9546,8.9672,8.9462,8.9588,80251.3465
2008-03-19 12:45:00,21.34,21.39,21.34,21.38,60861.75942549371,8.9588,8.9798,8.9588,8.9756,60861.7594
2008-03-19 12:50:00,21.38,21.41,21.37,21.39,40754.03949730699,8.9756,8.9882,8.9714,8.9798,40754.0395
2008-03-19 12:55:00,21.41,21.42,21.37,21.38,38779.17414721723,8.9882,8.9924,8.9714,8.9756,38779.1741
2008-03-19 13:00:00,21.37,21.42,21.37,21.41,61400.35906642728,8.9714,8.9924,8.9714,8.9882,61400.3591
2008-03-19 13:05:00,21.41,21.46,21.41,21.44,73967.68402154397,8.9882,9.0092,8.9882,9.0008,73967.684
2008-03-19 13:10:00,21.43,21.47,21.36,21.43,73608.61759425493,8.9966,9.0134,8.9672,8.9966,73608.6176
2008-03-19 13:15:00,21.45,21.49,21.44,21.47,30700.17953321364,9.005,9.0218,9.0008,9.0134,30700.1795
2008-03-19 13:20:00,21.47,21.55,21.46,21.51,60861.75942549371,9.0134,9.047,9.0092,9.0302,60861.7594
2008-03-19 13:25:00,21.52,21.53,21.42,21.51,102333.9317773788,9.0344,9.0386,8.9924,9.0302,102333.9318
2008-03-19 13:30:00,21.5,21.58,21.49,21.52,46858.16876122082,9.026,9.0596,9.0218,9.0344,46858.1688
2008-03-19 13:35:00,21.52,21.56,21.51,21.56,56732.49551166965,9.0344,9.0512,9.0302,9.0512,56732.4955
2008-03-19 13:40:00,21.56,21.63,21.52,21.58,65888.68940754038,9.0512,9.0806,9.0344,9.0596,65888.6894
2008-03-19 13:45:00,21.59,21.63,21.58,21.59,53141.83123877917,9.0638,9.0806,9.0596,9.0638,53141.8312
2008-03-19 13:50:00,21.59,21.59,21.5,21.51,110053.85996409334,9.0638,9.0638,9.026,9.0302,110053.86
2008-03-19 13:55:00,21.51,21.52,21.46,21.46,32675.04488330341,9.0302,9.0344,9.0092,9.0092,32675.0449
2008-03-19 14:00:00,21.45,21.51,21.39,21.4,53680.43087971274,9.005,9.0302,8.9798,8.984,53680.4309
2008-03-19 14:05:00,21.39,21.43,21.39,21.41,29802.51346499101,8.9798,8.9966,8.9798,8.9882,29802.5135
2008-03-19 14:10:00,21.41,21.43,21.34,21.38,84201.07719928185,8.9882,8.9966,8.9588,8.9756,84201.0772
2008-03-19 14:15:00,21.38,21.38,21.31,21.34,49012.56732495511,8.9756,8.9756,8.9462,8.9588,49012.5673
2008-03-19 14:20:00,21.34,21.37,21.32,21.35,61041.29263913823,8.9588,8.9714,8.9504,8.963,61041.2926
2008-03-19 14:25:00,21.35,21.36,21.3,21.34,84739.67684021543,8.963,8.9672,8.942,8.9588,84739.6768
2008-03-19 14:30:00,21.34,21.35,21.28,21.29,75583.4829443447,8.9588,8.963,8.9336,8.9378,75583.4829
2008-03-19 14:35:00,21.29,21.32,21.25,21.27,54219.03052064631,8.9378,8.9504,8.921,8.9294,54219.0305
2008-03-19 14:40:00,21.27,21.29,21.22,21.24,39676.84021543985,8.9294,8.9378,8.9085,8.9168,39676.8402
2008-03-19 14:45:00,21.24,21.28,21.24,21.27,47576.30161579892,8.9168,8.9336,8.9168,8.9294,47576.3016
2008-03-19 14:50:00,21.28,21.33,21.27,21.33,53859.96409335727,8.9336,8.9546,8.9294,8.9546,53859.9641
2008-03-19 14:55:00,21.33,21.37,21.33,21.34,31418.31238779173,8.9546,8.9714,8.9546,8.9588,31418.3124
2008-03-19 15:00:00,21.36,21.36,21.29,21.31,48653.50089766606,8.9672,8.9672,8.9378,8.9462,48653.5009
2008-03-19 15:05:00,21.31,21.36,21.3,21.36,91741.47217235187,8.9462,8.9672,8.942,8.9672,91741.4722
2008-03-19 15:10:00,21.36,21.39,21.34,21.36,21005.38599640933,8.9672,8.9798,8.9588,8.9672,21005.386
2008-03-19 15:15:00,21.35,21.4,21.35,21.38,39317.7737881508,8.963,8.984,8.963,8.9756,39317.7738
2008-03-19 15:20:00,21.37,21.4,21.34,21.34,49730.7001795332,8.9714,8.984,8.9588,8.9588,49730.7002
2008-03-19 15:25:00,21.34,21.37,21.32,21.34,51166.9658886894,8.9588,8.9714,8.9504,8.9588,51166.9659
2008-03-19 15:30:00,21.34,21.38,21.31,21.31,79712.74685816874,8.9588,8.9756,8.9462,8.9462,79712.7469
2008-03-19 15:35:00,21.3,21.32,21.21,21.22,71813.28545780969,8.942,8.9504,8.9043,8.9085,71813.2855
2008-03-19 15:40:00,21.2,21.32,21.2,21.32,42728.90484739676,8.9001,8.9504,8.9001,8.9504,42728.9048
2008-03-19 15:45:00,21.32,21.38,21.29,21.32,51885.098743267496,8.9504,8.9756,8.9378,8.9504,51885.0987
2008-03-19 15:50:00,21.32,21.34,21.17,21.17,115978.45601436264,8.9504,8.9588,8.8875,8.8875,115978.456
2008-03-19 15:55:00,21.17,21.2,21.17,21.17,90664.27289048472,8.8875,8.9001,8.8875,8.8875,90664.2729
2008-03-20 09:30:00,21.16,21.28,20.96,21.0,547217.2351885098,8.8833,8.9336,8.7993,8.8161,547217.2352
2008-03-20 09:35:00,21.0,21.21,21.0,21.17,55475.76301615798,8.8161,8.9043,8.8161,8.8875,55475.763
2008-03-20 09:40:00,21.17,21.19,21.11,21.18,52962.298025134645,8.8875,8.8959,8.8623,8.8917,52962.298
2008-03-20 09:45:00,21.18,21.18,21.06,21.06,26032.31597845601,8.8917,8.8917,8.8413,8.8413,26032.316
2008-03-20 09:50:00,21.06,21.2,21.03,21.2,52962.298025134645,8.8413,8.9001,8.8287,8.9001,52962.298
2008-03-20 09:55:00,21.19,21.21,21.17,21.17,19210.05385996409,8.8959,8.9043,8.8875,8.8875,19210.0539
2008-03-20 10:00:00,21.18,21.31,21.18,21.23,40933.57271095152,8.8917,8.9462,8.8917,8.9127,40933.5727
2008-03-20 10:05:00,21.23,21.26,21.09,21.12,35727.10951526032,8.9127,8.9252,8.8539,8.8665,35727.1095
2008-03-20 10:10:00,21.12,21.17,21.1,21.17,32854.57809694793,8.8665,8.8875,8.8581,8.8875,32854.5781
2008-03-20 10:15:00,21.16,21.18,21.12,21.14,79533.21364452422,8.8833,8.8917,8.8665,8.8749,79533.2136
2008-03-20 10:20:00,21.14,21.2,21.13,21.17,24775.58348294434,8.8749,8.9001,8.8707,8.8875,24775.5835
2008-03-20 10:25:00,21.17,21.22,21.16,21.21,51885.098743267496,8.8875,8.9085,8.8833,8.9043,51885.0987
2008-03-20 10:30:00,21.21,21.22,21.17,21.22,52064.63195691202,8.9043,8.9085,8.8875,8.9085,52064.632
2008-03-20 10:35:00,21.22,21.23,21.17,21.19,35008.97666068222,8.9085,8.9127,8.8875,8.8959,35008.9767
2008-03-20 10:40:00,21.19,21.19,21.14,21.15,110592.45960502692,8.8959,8.8959,8.8749,8.8791,110592.4596
2008-03-20 10:45:00,21.15,21.16,21.09,21.12,22441.651705565528,8.8791,8.8833,8.8539,8.8665,22441.6517
2008-03-20 10:50:00,21.12,21.14,21.1,21.12,19030.520646319565,8.8665,8.8749,8.8581,8.8665,19030.5206
2008-03-20 10:55:00,21.12,21.12,21.07,21.11,27468.581687612204,8.8665,8.8665,8.8455,8.8623,27468.5817
2008-03-20 11:00:00,21.11,21.11,21.06,21.07,44883.303411131055,8.8623,8.8623,8.8413,8.8455,44883.3034
2008-03-20 11:05:00,21.07,21.08,21.07,21.08,60323.159784560135,8.8455,8.8497,8.8455,8.8497,60323.1598
2008-03-20 11:10:00,21.08,21.15,21.08,21.15,64452.42369838419,8.8497,8.8791,8.8497,8.8791,64452.4237
2008-03-20 11:15:00,21.15,21.24,21.15,21.23,69838.42010771991,8.8791,8.9168,8.8791,8.9127,69838.4201
2008-03-20 11:20:00,21.24,21.25,21.21,21.24,17953.321364452422,8.9168,8.921,8.9043,8.9168,17953.3214
2008-03-20 11:25:00,21.23,21.25,21.2,21.21,8078.994614003589,8.9127,8.921,8.9001,8.9043,8078.9946
2008-03-20 11:30:00,21.21,21.21,21.18,21.19,12926.391382405744,8.9043,8.9043,8.8917,8.8959,12926.3914
2008-03-20 11:35:00,21.19,21.2,21.17,21.17,31238.779174147214,8.8959,8.9001,8.8875,8.8875,31238.7792
2008-03-20 11:40:00,21.18,21.18,21.16,21.17,25852.782764811487,8.8917,8.8917,8.8833,8.8875,25852.7828
2008-03-20 11:45:00,21.17,21.2,21.17,21.2,31059.24596050269,8.8875,8.9001,8.8875,8.9001,31059.246
2008-03-20 11:50:00,21.2,21.22,21.16,21.21,52064.63195691202,8.9001,8.9085,8.8833,8.9043,52064.632
2008-03-20 11:55:00,21.22,21.23,21.2,21.22,10412.926391382403,8.9085,8.9127,8.9001,8.9085,10412.9264
2008-03-20 12:00:00,21.22,21.26,21.22,21.24,12208.258527827646,8.9085,8.9252,8.9085,8.9168,12208.2585
2008-03-20 12:05:00,21.23,21.32,21.21,21.25,43087.97127468581,8.9127,8.9504,8.9043,8.921,43087.9713
2008-03-20 12:10:00,21.25,21.26,21.23,21.23,8438.061041292638,8.921,8.9252,8.9127,8.9127,8438.061
2008-03-20 12:15:00,21.22,21.3,21.22,21.28,15798.92280071813,8.9085,8.942,8.9085,8.9336,15798.9228
2008-03-20 12:20:00,21.27,21.3,21.27,21.27,8617.594254937163,8.9294,8.942,8.9294,8.9294,8617.5943
2008-03-20 12:25:00,21.27,21.27,21.22,21.23,8617.594254937163,8.9294,8.9294,8.9085,8.9127,8617.5943
2008-03-20 12:30:00,21.24,21.25,21.23,21.23,8976.660682226211,8.9168,8.921,8.9127,8.9127,8976.6607
2008-03-20 12:35:00,21.23,21.23,21.17,21.19,28904.8473967684,8.9127,8.9127,8.8875,8.8959,28904.8474
2008-03-20 12:40:00,21.19,21.24,21.19,21.22,11490.12567324955,8.8959,8.9168,8.8959,8.9085,11490.1257
2008-03-20 12:45:00,21.2,21.24,21.18,21.23,12746.85816876122,8.9001,8.9168,8.8917,8.9127,12746.8582
2008-03-20 12:50:00,21.23,21.25,21.23,21.24,5565.529622980251,8.9127,8.921,8.9127,8.9168,5565.5296
2008-03-20 12:55:00,21.24,21.28,21.24,21.26,12028.725314183122,8.9168,8.9336,8.9168,8.9252,12028.7253
2008-03-20 13:00:00,21.26,21.29,21.26,21.28,15080.789946140034,8.9252,8.9378,8.9252,8.9336,15080.7899
2008-03-20 13:05:00,21.27,21.28,21.26,21.27,38420.10771992818,8.9294,8.9336,8.9252,8.9294,38420.1077
2008-03-20 13:10:00,21.26,21.26,21.25,21.26,14183.123877917413,8.9252,8.9252,8.921,8.9252,14183.1239
2008-03-20 13:15:00,21.25,21.26,21.22,21.22,21903.05206463196,8.921,8.9252,8.9085,8.9085,21903.0521
2008-03-20 13:20:00,21.22,21.27,21.22,21.27,12028.725314183122,8.9085,8.9294,8.9085,8.9294,12028.7253
2008-03-20 13:25:00,21.27,21.32,21.26,21.31,24057.450628366245,8.9294,8.9504,8.9252,8.9462,24057.4506
2008-03-20 13:30:00,21.31,21.33,21.29,21.32,31238.779174147214,8.9462,8.9546,8.9378,8.9504,31238.7792
2008-03-20 13:35:00,21.32,21.38,21.32,21.36,22441.651705565528,8.9504,8.9756,8.9504,8.9672,22441.6517
2008-03-20 13:40:00,21.36,21.38,21.34,21.38,26211.849192100533,8.9672,8.9756,8.9588,8.9756,26211.8492
2008-03-20 13:45:00,21.38,21.38,21.33,21.34,46858.16876122082,8.9756,8.9756,8.9546,8.9588,46858.1688
2008-03-20 13:50:00,21.33,21.35,21.32,21.33,24057.450628366245,8.9546,8.963,8.9504,8.9546,24057.4506
2008-03-20 13:55:00,21.33,21.34,21.31,21.34,24775.58348294434,8.9546,8.9588,8.9462,8.9588,24775.5835
2008-03-20 14:00:00,21.34,21.37,21.33,21.34,17055.6552962298,8.9588,8.9714,8.9546,8.9588,17055.6553
2008-03-20 14:05:00,21.34,21.37,21.33,21.37,27648.11490125673,8.9588,8.9714,8.9546,8.9714,27648.1149
2008-03-20 14:10:00,21.37,21.38,21.35,21.37,31238.779174147214,8.9714,8.9756,8.963,8.9714,31238.7792
2008-03-20 14:15:00,21.37,21.39,21.32,21.34,29443.44703770197,8.9714,8.9798,8.9504,8.9588,29443.447
2008-03-20 14:20:00,21.35,21.38,21.32,21.37,18671.45421903052,8.963,8.9756,8.9504,8.9714,18671.4542
2008-03-20 14:25:00,21.37,21.41,21.37,21.39,21543.985637342907,8.9714,8.9882,8.9714,8.9798,21543.9856
2008-03-20 14:30:00,21.41,21.43,21.41,21.42,50269.29982046678,8.9882,8.9966,8.9882,8.9924,50269.2998
2008-03-20 14:35:00,21.42,21.49,21.42,21.49,46140.03590664272,8.9924,9.0218,8.9924,9.0218,46140.0359
2008-03-20 14:40:00,21.48,21.51,21.46,21.46,55475.76301615798,9.0176,9.0302,9.0092,9.0092,55475.763
2008-03-20 14:45:00,21.45,21.47,21.44,21.47,12746.85816876122,9.005,9.0134,9.0008,9.0134,12746.8582
2008-03-20 14:50:00,21.46,21.48,21.43,21.48,17594.254937163372,9.0092,9.0176,8.9966,9.0176,17594.2549
2008-03-20 14:55:00,21.47,21.49,21.45,21.47,31238.779174147214,9.0134,9.0218,9.005,9.0134,31238.7792
2008-03-20 15:00:00,21.47,21.52,21.47,21.51,28725.314183123875,9.0134,9.0344,9.0134,9.0302,28725.3142
2008-03-20 15:05:00,21.5,21.51,21.45,21.47,36624.77558348294,9.026,9.0302,9.005,9.0134,36624.7756
2008-03-20 15:10:00,21.47,21.51,21.47,21.5,17773.788150807897,9.0134,9.0302,9.0134,9.026,17773.7882
2008-03-20 15:15:00,21.51,21.51,21.48,21.5,30520.64631956912,9.0302,9.0302,9.0176,9.026,30520.6463
2008-03-20 15:20:00,21.49,21.54,21.49,21.53,24416.51705565529,9.0218,9.0428,9.0218,9.0386,24416.5171
2008-03-20 15:25:00,21.53,21.53,21.47,21.48,31777.378815080785,9.0386,9.0386,9.0134,9.0176,31777.3788
2008-03-20 15:30:00,21.49,21.51,21.48,21.48,33572.71095152603,9.0218,9.0302,9.0176,9.0176,33572.711
2008-03-20 15:35:00,21.49,21.49,21.42,21.43,43267.504488330334,9.0218,9.0218,8.9924,8.9966,43267.5045
2008-03-20 15:40:00,21.43,21.51,21.43,21.49,46319.56912028725,8.9966,9.0302,8.9966,9.0218,46319.5691
2008-03-20 15:45:00,21.5,21.52,21.47,21.48,48653.50089766606,9.026,9.0344,9.0134,9.0176,48653.5009
2008-03-20 15:50:00,21.48,21.56,21.47,21.56,63016.157989228,9.0176,9.0512,9.0134,9.0512,63016.158
2008-03-20 15:55:00,21.56,21.56,21.14,21.56,54578.09694793536,9.0512,9.0512,8.8749,9.0512,54578.0969
2008-03-24 09:30:00,21.72,21.76,21.64,21.67,11490.12567324955,9.1184,9.1352,9.0848,9.0974,11490.1257
2008-03-24 09:35:00,21.67,21.74,21.66,21.73,10592.459605026928,9.0974,9.1268,9.0932,9.1226,10592.4596
2008-03-24 09:40:00,21.74,21.78,21.72,21.73,45960.5026929982,9.1268,9.1435,9.1184,9.1226,45960.5027
2008-03-24 09:45:00,21.73,21.76,21.68,21.69,24057.450628366245,9.1226,9.1352,9.1016,9.1058,24057.4506
2008-03-24 09:50:00,21.7,21.76,21.7,21.73,50448.8330341113,9.11,9.1352,9.11,9.1226,50448.833
2008-03-24 09:55:00,21.73,21.76,21.72,21.76,27109.515260323155,9.1226,9.1352,9.1184,9.1352,27109.5153
2008-03-24 10:00:00,21.76,21.84,21.76,21.82,24775.58348294434,9.1352,9.1687,9.1352,9.1603,24775.5835
2008-03-24 10:05:00,21.81,21.88,21.8,21.85,22980.2513464991,9.1561,9.1855,9.1519,9.1729,22980.2513
2008-03-24 10:10:00,21.87,21.93,21.85,21.93,13824.057450628365,9.1813,9.2065,9.1729,9.2065,13824.0575
2008-03-24 10:15:00,21.92,21.94,21.86,21.92,33752.24416517055,9.2023,9.2107,9.1771,9.2023,33752.2442
2008-03-24 10:20:00,21.92,22.01,21.92,21.98,71813.28545780969,9.2023,9.2401,9.2023,9.2275,71813.2855
2008-03-24 10:25:00,21.99,22.01,21.98,22.0,36086.175942549366,9.2317,9.2401,9.2275,9.2359,36086.1759
2008-03-24 10:30:00,22.0,22.11,22.0,22.09,197127.4685816876,9.2359,9.2821,9.2359,9.2737,197127.4686
2008-03-24 10:35:00,22.09,22.11,22.09,22.1,17235.188509874326,9.2737,9.2821,9.2737,9.2779,17235.1885
2008-03-24 10:40:00,22.1,22.19,22.1,22.19,28366.247755834826,9.2779,9.3157,9.2779,9.3157,28366.2478
2008-03-24 10:45:00,22.2,22.21,22.17,22.17,29622.980251346493,9.3199,9.3241,9.3073,9.3073,29622.9803
2008-03-24 10:50:00,22.17,22.17,22.15,22.15,15798.92280071813,9.3073,9.3073,9.2989,9.2989,15798.9228
2008-03-24 10:55:00,22.16,22.19,22.15,22.18,27468.581687612204,9.3031,9.3157,9.2989,9.3115,27468.5817
2008-03-24 11:00:00,22.18,22.19,22.17,22.17,8976.660682226211,9.3115,9.3157,9.3073,9.3073,8976.6607
2008-03-24 11:05:00,22.17,22.19,22.17,22.17,59605.02692998204,9.3073,9.3157,9.3073,9.3073,59605.0269
2008-03-24 11:10:00,22.18,22.19,22.15,22.19,19748.653500897664,9.3115,9.3157,9.2989,9.3157,19748.6535
2008-03-24 11:15:00,22.19,22.2,22.18,22.18,16696.58886894075,9.3157,9.3199,9.3115,9.3115,16696.5889
2008-03-24 11:20:00,22.19,22.2,22.17,22.19,47396.76840215439,9.3157,9.3199,9.3073,9.3157,47396.7684
2008-03-24 11:25:00,22.19,22.2,22.18,22.2,68581.68761220825,9.3157,9.3199,9.3115,9.3199,68581.6876
2008-03-24 11:30:00,22.2,22.22,22.18,22.21,16696.58886894075,9.3199,9.3283,9.3115,9.3241,16696.5889
2008-03-24 11:35:00,22.2,22.21,22.19,22.2,15260.323159784555,9.3199,9.3241,9.3157,9.3199,15260.3232
2008-03-24 11:40:00,22.21,22.25,22.2,22.23,14721.723518850986,9.3241,9.3409,9.3199,9.3325,14721.7235
2008-03-24 11:45:00,22.24,22.27,22.23,22.24,21005.38599640933,9.3367,9.3493,9.3325,9.3367,21005.386
2008-03-24 11:50:00,22.25,22.29,22.23,22.29,29084.38061041292,9.3409,9.3577,9.3325,9.3577,29084.3806
2008-03-24 11:55:00,22.27,22.29,22.25,22.27,70377.01974865349,9.3493,9.3577,9.3409,9.3493,70377.0197
2008-03-24 12:00:00,22.27,22.27,22.21,22.23,18491.921005386,9.3493,9.3493,9.3241,9.3325,18491.921
2008-03-24 12:05:00,22.24,22.26,22.23,22.25,16337.522441651705,9.3367,9.3451,9.3325,9.3409,16337.5224
2008-03-24 12:10:00,22.25,22.26,22.24,22.25,8797.127468581686,9.3409,9.3451,9.3367,9.3409,8797.1275
2008-03-24 12:15:00,22.24,22.29,22.24,22.29,9694.793536804307,9.3367,9.3577,9.3367,9.3577,9694.7935
2008-03-24 12:20:00,22.29,22.29,22.27,22.27,22800.71813285457,9.3577,9.3577,9.3493,9.3493,22800.7181
2008-03-24 12:25:00,22.27,22.29,22.26,22.29,8078.994614003589,9.3493,9.3577,9.3451,9.3577,8078.9946
2008-03-24 12:30:00,22.28,22.31,22.28,22.29,16876.122082585276,9.3535,9.366,9.3535,9.3577,16876.1221
2008-03-24 12:35:00,22.3,22.33,22.29,22.33,20825.852782764807,9.3619,9.3744,9.3577,9.3744,20825.8528
2008-03-24 12:40:00,22.32,22.34,22.31,22.34,7899.461400359065,9.3702,9.3786,9.366,9.3786,7899.4614
2008-03-24 12:45:00,22.34,22.35,22.32,22.34,5745.062836624775,9.3786,9.3828,9.3702,9.3786,5745.0628
2008-03-24 12:50:00,22.35,22.39,22.34,22.37,29443.44703770197,9.3828,9.3996,9.3786,9.3912,29443.447
2008-03-24 12:55:00,22.37,22.39,22.36,22.37,9694.793536804307,9.3912,9.3996,9.387,9.3912,9694.7935
2008-03-24 13:00:00,22.35,22.35,22.31,22.34,11131.0592459605,9.3828,9.3828,9.366,9.3786,11131.0592
2008-03-24 13:05:00,22.34,22.35,22.31,22.31,8976.660682226211,9.3786,9.3828,9.366,9.366,8976.6607
2008-03-24 13:10:00,22.32,22.33,22.31,22.32,6104.129263913823,9.3702,9.3744,9.366,9.3702,6104.1293
2008-03-24 13:15:00,22.33,22.33,22.3,22.31,6822.26211849192,9.3744,9.3744,9.3619,9.366,6822.2621
2008-03-24 13:20:00,22.32,22.34,22.31,22.34,6463.195691202872,9.3702,9.3786,9.366,9.3786,6463.1957
2008-03-24 13:25:00,22.33,22.33,22.31,22.31,6104.129263913823,9.3744,9.3744,9.366,9.366,6104.1293
2008-03-24 13:30:00,22.31,22.34,22.3,22.3,13824.057450628365,9.366,9.3786,9.3619,9.3619,13824.0575
2008-03-24 13:35:00,22.3,22.3,22.28,22.28,124955.11669658886,9.3619,9.3619,9.3535,9.3535,124955.1167
2008-03-24 13:40:00,22.29,22.29,22.27,22.28,19030.520646319565,9.3577,9.3577,9.3493,9.3535,19030.5206
2008-03-24 13:45:00,22.28,22.34,22.28,22.34,37342.90843806104,9.3535,9.3786,9.3535,9.3786,37342.9084
2008-03-24 13:50:00,22.35,22.39,22.34,22.36,38779.17414721723,9.3828,9.3996,9.3786,9.387,38779.1741
2008-03-24 13:55:00,22.36,22.45,22.36,22.45,23877.91741472172,9.387,9.4248,9.387,9.4248,23877.9174
2008-03-24 14:00:00,22.44,22.49,22.41,22.48,71992.81867145421,9.4206,9.4416,9.408,9.4374,71992.8187
2008-03-24 14:05:00,22.47,22.47,22.42,22.42,15439.856373429082,9.4332,9.4332,9.4122,9.4122,15439.8564
2008-03-24 14:10:00,22.42,22.45,22.41,22.42,24416.51705565529,9.4122,9.4248,9.408,9.4122,24416.5171
2008-03-24 14:15:00,22.42,22.45,22.41,22.44,23518.85098743267,9.4122,9.4248,9.408,9.4206,23518.851
2008-03-24 14:20:00,22.45,22.45,22.41,22.44,24775.58348294434,9.4248,9.4248,9.408,9.4206,24775.5835
2008-03-24 14:25:00,22.44,22.44,22.42,22.44,21903.05206463196,9.4206,9.4206,9.4122,9.4206,21903.0521
2008-03-24 14:30:00,22.44,22.46,22.43,22.44,33034.11131059245,9.4206,9.429,9.4164,9.4206,33034.1113
2008-03-24 14:35:00,22.45,22.45,22.41,22.43,40754.03949730699,9.4248,9.4248,9.408,9.4164,40754.0395
2008-03-24 14:40:00,22.43,22.43,22.42,22.42,17414.721723518847,9.4164,9.4164,9.4122,9.4122,17414.7217
2008-03-24 14:45:00,22.42,22.44,22.41,22.41,42190.30520646319,9.4122,9.4206,9.408,9.408,42190.3052
2008-03-24 14:50:00,22.41,22.44,22.41,22.42,40574.50628366247,9.408,9.4206,9.408,9.4122,40574.5063
2008-03-24 14:55:00,22.42,22.42,22.36,22.38,51346.49910233392,9.4122,9.4122,9.387,9.3954,51346.4991
2008-03-24 15:00:00,22.37,22.4,22.37,22.37,28904.8473967684,9.3912,9.4038,9.3912,9.3912,28904.8474
2008-03-24 15:05:00,22.37,22.4,22.35,22.36,38958.70736086175,9.3912,9.4038,9.3828,9.387,38958.7074
2008-03-24 15:10:00,22.36,22.36,22.31,22.34,55475.76301615798,9.387,9.387,9.366,9.3786,55475.763
2008-03-24 15:15:00,22.34,22.34,22.31,22.31,34111.3105924596,9.3786,9.3786,9.366,9.366,34111.3106
2008-03-24 15:20:00,22.31,22.32,22.28,22.28,39856.37342908437,9.366,9.3702,9.3535,9.3535,39856.3734
2008-03-24 15:25:00,22.29,22.3,22.27,22.27,64093.35727109514,9.3577,9.3619,9.3493,9.3493,64093.3573
2008-03-24 15:30:00,22.28,22.36,22.27,22.35,97666.06822262116,9.3535,9.387,9.3493,9.3828,97666.0682
2008-03-24 15:35:00,22.35,22.35,22.28,22.29,37701.97486535009,9.3828,9.3828,9.3535,9.3577,37701.9749
2008-03-24 15:40:00,22.29,22.3,22.27,22.28,64093.35727109514,9.3577,9.3619,9.3493,9.3535,64093.3573
2008-03-24 15:45:00,22.28,22.31,22.27,22.31,96409.3357271095,9.3535,9.366,9.3493,9.366,96409.3357
2008-03-24 15:50:00,22.31,22.35,22.3,22.35,52244.16517055655,9.366,9.3828,9.3619,9.3828,52244.1652
2008-03-24 15:55:00,22.34,22.39,22.33,22.36,143626.57091561938,9.3786,9.3996,9.3744,9.387,143626.5709
2008-03-25 09:30:00,22.35,22.56,22.35,22.54,36265.70915619389,9.3828,9.471,9.3828,9.4626,36265.7092
2008-03-25 09:35:00,22.54,22.57,22.48,22.55,42190.30520646319,9.4626,9.4752,9.4374,9.4668,42190.3052
2008-03-25 09:40:00,22.55,22.64,22.52,22.63,28545.78096947935,9.4668,9.5046,9.4542,9.5004,28545.781
2008-03-25 09:45:00,22.6,22.69,22.6,22.64,30700.17953321364,9.4878,9.5256,9.4878,9.5046,30700.1795
2008-03-25 09:50:00,22.64,22.66,22.59,22.61,41651.70556552961,9.5046,9.513,9.4836,9.492,41651.7056
2008-03-25 09:55:00,22.6,22.6,22.55,22.55,45601.43626570915,9.4878,9.4878,9.4668,9.4668,45601.4363
2008-03-25 10:00:00,22.55,22.56,22.49,22.5,54219.03052064631,9.4668,9.471,9.4416,9.4458,54219.0305
2008-03-25 10:05:00,22.51,22.55,22.48,22.54,47755.83482944344,9.45,9.4668,9.4374,9.4626,47755.8348
2008-03-25 10:10:00,22.54,22.56,22.54,22.54,31597.84560143626,9.4626,9.471,9.4626,9.4626,31597.8456
2008-03-25 10:15:00,22.54,22.55,22.51,22.53,44165.17055655296,9.4626,9.4668,9.45,9.4584,44165.1706
2008-03-25 10:20:00,22.53,22.53,22.5,22.51,103949.73070017953,9.4584,9.4584,9.4458,9.45,103949.7307
2008-03-25 10:25:00,22.51,22.53,22.46,22.46,55296.22980251346,9.45,9.4584,9.429,9.429,55296.2298
2008-03-25 10:30:00,22.47,22.5,22.39,22.4,41292.63913824057,9.4332,9.4458,9.3996,9.4038,41292.6391
2008-03-25 10:35:00,22.4,22.4,22.35,22.39,28186.7145421903,9.4038,9.4038,9.3828,9.3996,28186.7145
2008-03-25 10:40:00,22.39,22.41,22.36,22.4,54757.63016157989,9.3996,9.408,9.387,9.4038,54757.6302
2008-03-25 10:45:00,22.4,22.45,22.37,22.45,30161.579892280068,9.4038,9.4248,9.3912,9.4248,30161.5799
2008-03-25 10:50:00,22.44,22.45,22.38,22.43,23159.784560143624,9.4206,9.4248,9.3954,9.4164,23159.7846
2008-03-25 10:55:00,22.43,22.45,22.39,22.45,23877.91741472172,9.4164,9.4248,9.3996,9.4248,23877.9174
2008-03-25 11:00:00,22.44,22.51,22.42,22.5,22082.58527827648,9.4206,9.45,9.4122,9.4458,22082.5853
2008-03-25 11:05:00,22.47,22.49,22.45,22.45,12387.79174147217,9.4332,9.4416,9.4248,9.4248,12387.7917
2008-03-25 11:10:00,22.43,22.47,22.42,22.46,12567.324955116695,9.4164,9.4332,9.4122,9.429,12567.325
2008-03-25 11:15:00,22.47,22.48,22.37,22.37,15619.389587073609,9.4332,9.4374,9.3912,9.3912,15619.3896
2008-03-25 11:20:00,22.37,22.45,22.37,22.42,19748.653500897664,9.3912,9.4248,9.3912,9.4122,19748.6535
2008-03-25 11:25:00,22.43,22.44,22.41,22.44,11669.658886894074,9.4164,9.4206,9.408,9.4206,11669.6589
2008-03-25 11:30:00,22.44,22.46,22.42,22.44,56552.96229802513,9.4206,9.429,9.4122,9.4206,56552.9623
2008-03-25 11:35:00,22.44,22.45,22.39,22.39,8976.660682226211,9.4206,9.4248,9.3996,9.3996,8976.6607
2008-03-25 11:40:00,22.4,22.42,22.39,22.41,8438.061041292638,9.4038,9.4122,9.3996,9.408,8438.061
2008-03-25 11:45:00,22.42,22.43,22.37,22.38,11490.12567324955,9.4122,9.4164,9.3912,9.3954,11490.1257
2008-03-25 11:50:00,22.37,22.41,22.37,22.4,18132.854578096943,9.3912,9.408,9.3912,9.4038,18132.8546
2008-03-25 11:55:00,22.4,22.4,22.35,22.35,13285.457809694792,9.4038,9.4038,9.3828,9.3828,13285.4578
2008-03-25 12:00:00,22.36,22.36,22.31,22.35,13824.057450628365,9.387,9.387,9.366,9.3828,13824.0575
2008-03-25 12:05:00,22.35,22.41,22.35,22.4,10053.859964093355,9.3828,9.408,9.3828,9.4038,10053.86
2008-03-25 12:10:00,22.4,22.4,22.39,22.4,9156.193895870734,9.4038,9.4038,9.3996,9.4038,9156.1939
2008-03-25 12:15:00,22.39,22.4,22.37,22.38,21903.05206463196,9.3996,9.4038,9.3912,9.3954,21903.0521
2008-03-25 12:20:00,22.39,22.4,22.34,22.35,26750.44883303411,9.3996,9.4038,9.3786,9.3828,26750.4488
2008-03-25 12:25:00,22.35,22.4,22.35,22.39,34111.3105924596,9.3828,9.4038,9.3828,9.3996,34111.3106
2008-03-25 12:30:00,22.38,22.38,22.35,22.37,17055.6552962298,9.3954,9.3954,9.3828,9.3912,17055.6553
2008-03-25 12:35:00,22.37,22.37,22.35,22.35,17235.188509874326,9.3912,9.3912,9.3828,9.3828,17235.1885
2008-03-25 12:40:00,22.36,22.38,22.35,22.37,18850.987432675043,9.387,9.3954,9.3828,9.3912,18850.9874
2008-03-25 12:45:00,22.37,22.39,22.36,22.39,17953.321364452422,9.3912,9.3996,9.387,9.3996,17953.3214
2008-03-25 12:50:00,22.39,22.4,22.37,22.39,19030.520646319565,9.3996,9.4038,9.3912,9.3996,19030.5206
2008-03-25 12:55:00,22.4,22.42,22.37,22.38,28007.181328545776,9.4038,9.4122,9.3912,9.3954,28007.1813
2008-03-25 13:00:00,22.39,22.39,22.31,22.31,20825.852782764807,9.3996,9.3996,9.366,9.366,20825.8528
2008-03-25 13:05:00,22.31,22.35,22.3,22.35,15619.389587073609,9.366,9.3828,9.3619,9.3828,15619.3896
2008-03-25 13:10:00,22.34,22.38,22.32,22.37,9515.260323159782,9.3786,9.3954,9.3702,9.3912,9515.2603
2008-03-25 13:15:00,22.39,22.39,22.37,22.38,6104.129263913823,9.3996,9.3996,9.3912,9.3954,6104.1293
2008-03-25 13:20:00,22.38,22.41,22.38,22.41,14183.123877917413,9.3954,9.408,9.3954,9.408,14183.1239
2008-03-25 13:25:00,22.4,22.41,22.39,22.4,7719.928186714541,9.4038,9.408,9.3996,9.4038,7719.9282
2008-03-25 13:30:00,22.4,22.41,22.37,22.37,11131.0592459605,9.4038,9.408,9.3912,9.3912,11131.0592
2008-03-25 13:35:00,22.37,22.38,22.35,22.37,27648.11490125673,9.3912,9.3954,9.3828,9.3912,27648.1149
2008-03-25 13:40:00,22.37,22.39,22.35,22.38,15798.92280071813,9.3912,9.3996,9.3828,9.3954,15798.9228
2008-03-25 13:45:00,22.39,22.39,22.36,22.37,15439.856373429082,9.3996,9.3996,9.387,9.3912,15439.8564
2008-03-25 13:50:00,22.39,22.39,22.37,22.38,7181.328545780969,9.3996,9.3996,9.3912,9.3954,7181.3285
2008-03-25 13:55:00,22.4,22.45,22.4,22.45,20107.71992818671,9.4038,9.4248,9.4038,9.4248,20107.7199
2008-03-25 14:00:00,22.45,22.45,22.39,22.41,12926.391382405744,9.4248,9.4248,9.3996,9.408,12926.3914
2008-03-25 14:05:00,22.42,22.43,22.41,22.42,2513.464991023339,9.4122,9.4164,9.408,9.4122,2513.465
2008-03-25 14:10:00,22.43,22.43,22.42,22.42,4847.396768402154,9.4164,9.4164,9.4122,9.4122,4847.3968
2008-03-25 14:15:00,22.41,22.42,22.39,22.4,6283.662477558348,9.408,9.4122,9.3996,9.4038,6283.6625
2008-03-25 14:20:00,22.41,22.46,22.4,22.41,37163.37522441651,9.408,9.429,9.4038,9.408,37163.3752
2008-03-25 14:25:00,22.42,22.42,22.34,22.35,58707.360861759415,9.4122,9.4122,9.3786,9.3828,58707.3609
2008-03-25 14:30:00,22.35,22.37,22.35,22.36,7001.795332136444,9.3828,9.3912,9.3828,9.387,7001.7953
2008-03-25 14:35:00,22.37,22.44,22.36,22.42,18671.45421903052,9.3912,9.4206,9.387,9.4122,18671.4542
2008-03-25 14:40:00,22.4,22.4,22.35,22.38,21364.45242369838,9.4038,9.4038,9.3828,9.3954,21364.4524
2008-03-25 14:45:00,22.4,22.41,22.36,22.39,13464.991023339317,9.4038,9.408,9.387,9.3996,13464.991
2008-03-25 14:50:00,22.39,22.46,22.39,22.46,30879.712746858164,9.3996,9.429,9.3996,9.429,30879.7127
2008-03-25 14:55:00,22.46,22.47,22.44,22.45,22441.651705565528,9.429,9.4332,9.4206,9.4248,22441.6517
2008-03-25 15:00:00,22.46,22.46,22.37,22.37,100179.5332136445,9.429,9.429,9.3912,9.3912,100179.5332
2008-03-25 15:05:00,22.38,22.45,22.37,22.42,29802.51346499101,9.3954,9.4248,9.3912,9.4122,29802.5135
2008-03-25 15:10:00,22.42,22.45,22.39,22.44,14721.723518850986,9.4122,9.4248,9.3996,9.4206,14721.7235
2008-03-25 15:15:00,22.43,22.45,22.4,22.44,10771.992818671451,9.4164,9.4248,9.4038,9.4206,10771.9928
2008-03-25 15:20:00,22.44,22.46,22.42,22.45,10951.526032315976,9.4206,9.429,9.4122,9.4248,10951.526
2008-03-25 15:25:00,22.45,22.45,22.41,22.43,24416.51705565529,9.4248,9.4248,9.408,9.4164,24416.5171
2008-03-25 15:30:00,22.44,22.46,22.41,22.41,35188.509874326744,9.4206,9.429,9.408,9.408,35188.5099
2008-03-25 15:35:00,22.41,22.42,22.38,22.39,103590.66427289048,9.408,9.4122,9.3954,9.3996,103590.6643
2008-03-25 15:40:00,22.39,22.4,22.35,22.36,63554.75763016157,9.3996,9.4038,9.3828,9.387,63554.7576
2008-03-25 15:45:00,22.36,22.39,22.3,22.31,80969.47935368042,9.387,9.3996,9.3619,9.366,80969.4794
2008-03-25 15:50:00,22.31,22.35,22.27,22.29,134829.4434470377,9.366,9.3828,9.3493,9.3577,134829.4434
2008-03-25 15:55:00,22.29,22.34,22.28,22.34,136983.84201077197,9.3577,9.3786,9.3535,9.3786,136983.842
2008-03-26 09:30:00,22.19,22.19,22.03,22.04,41292.63913824057,9.3157,9.3157,9.2485,9.2527,41292.6391
2008-03-26 09:35:00,22.0,22.03,21.85,21.89,141292.63913824054,9.2359,9.2485,9.1729,9.1897,141292.6391
2008-03-26 09:40:00,21.86,21.87,21.8,21.86,126570.91561938956,9.1771,9.1813,9.1519,9.1771,126570.9156
2008-03-26 09:45:00,21.86,21.86,21.78,21.81,64452.42369838419,9.1771,9.1771,9.1435,9.1561,64452.4237
2008-03-26 09:50:00,21.82,21.83,21.8,21.81,57989.22800718132,9.1603,9.1645,9.1519,9.1561,57989.228
2008-03-26 09:55:00,21.8,21.83,21.77,21.81,71992.81867145421,9.1519,9.1645,9.1393,9.1561,71992.8187
2008-03-26 10:00:00,21.81,21.83,21.8,21.8,59245.960502692986,9.1561,9.1645,9.1519,9.1519,59245.9605
2008-03-26 10:05:00,21.8,21.82,21.75,21.79,60502.69299820466,9.1519,9.1603,9.131,9.1477,60502.693
2008-03-26 10:10:00,21.77,21.79,21.74,21.75,28725.314183123875,9.1393,9.1477,9.1268,9.131,28725.3142
2008-03-26 10:15:00,21.75,21.76,21.73,21.75,15798.92280071813,9.131,9.1352,9.1226,9.131,15798.9228
2008-03-26 10:20:00,21.75,21.76,21.73,21.75,54398.56373429084,9.131,9.1352,9.1226,9.131,54398.5637
2008-03-26 10:25:00,21.75,21.76,21.72,21.76,40933.57271095152,9.131,9.1352,9.1184,9.1352,40933.5727
2008-03-26 10:30:00,21.76,21.76,21.7,21.71,105385.99640933573,9.1352,9.1352,9.11,9.1142,105385.9964
2008-03-26 10:35:00,21.72,21.72,21.69,21.7,80251.34649910232,9.1184,9.1184,9.1058,9.11,80251.3465
2008-03-26 10:40:00,21.72,21.72,21.7,21.72,32315.97845601436,9.1184,9.1184,9.11,9.1184,32315.9785
2008-03-26 10:45:00,21.71,21.72,21.66,21.68,30341.1131059246,9.1142,9.1184,9.0932,9.1016,30341.1131
2008-03-26 10:50:00,21.69,21.72,21.68,21.71,18671.45421903052,9.1058,9.1184,9.1016,9.1142,18671.4542
2008-03-26 10:55:00,21.72,21.72,21.7,21.72,17773.788150807897,9.1184,9.1184,9.11,9.1184,17773.7882
2008-03-26 11:00:00,21.72,21.72,21.68,21.72,31777.378815080785,9.1184,9.1184,9.1016,9.1184,31777.3788
2008-03-26 11:05:00,21.72,21.72,21.7,21.7,30879.712746858164,9.1184,9.1184,9.11,9.11,30879.7127
2008-03-26 11:10:00,21.7,21.72,21.66,21.67,18312.38779174147,9.11,9.1184,9.0932,9.0974,18312.3878
2008-03-26 11:15:00,21.66,21.66,21.58,21.58,52782.76481149012,9.0932,9.0932,9.0596,9.0596,52782.7648
2008-03-26 11:20:00,21.58,21.65,21.58,21.65,67145.42190305206,9.0596,9.089,9.0596,9.089,67145.4219
2008-03-26 11:25:00,21.66,21.72,21.66,21.71,85278.276481149,9.0932,9.1184,9.0932,9.1142,85278.2765
2008-03-26 11:30:00,21.71,21.72,21.71,21.72,59245.960502692986,9.1142,9.1184,9.1142,9.1184,59245.9605
2008-03-26 11:35:00,21.72,21.73,21.71,21.72,71992.81867145421,9.1184,9.1226,9.1142,9.1184,71992.8187
2008-03-26 11:40:00,21.72,21.73,21.71,21.72,88689.40754039495,9.1184,9.1226,9.1142,9.1184,88689.4075
2008-03-26 11:45:00,21.72,21.73,21.72,21.73,35188.509874326744,9.1184,9.1226,9.1184,9.1226,35188.5099
2008-03-26 11:50:00,21.73,21.73,21.72,21.72,16157.989228007178,9.1226,9.1226,9.1184,9.1184,16157.9892
2008-03-26 11:55:00,21.73,21.74,21.71,21.71,26750.44883303411,9.1226,9.1268,9.1142,9.1142,26750.4488
2008-03-26 12:00:00,21.7,21.73,21.7,21.72,103770.197486535,9.11,9.1226,9.11,9.1184,103770.1975
2008-03-26 12:05:00,21.72,21.73,21.72,21.73,22082.58527827648,9.1184,9.1226,9.1184,9.1226,22082.5853
2008-03-26 12:10:00,21.72,21.73,21.71,21.71,58168.76122082584,9.1184,9.1226,9.1142,9.1142,58168.7612
2008-03-26 12:15:00,21.71,21.72,21.7,21.72,30341.1131059246,9.1142,9.1184,9.11,9.1184,30341.1131
2008-03-26 12:20:00,21.72,21.73,21.71,21.72,36086.175942549366,9.1184,9.1226,9.1142,9.1184,36086.1759
2008-03-26 12:25:00,21.73,21.77,21.72,21.77,25852.782764811487,9.1226,9.1393,9.1184,9.1393,25852.7828
2008-03-26 12:30:00,21.77,21.77,21.73,21.73,9156.193895870734,9.1393,9.1393,9.1226,9.1226,9156.1939
2008-03-26 12:35:00,21.73,21.75,21.72,21.75,7540.394973070017,9.1226,9.131,9.1184,9.131,7540.395
2008-03-26 12:40:00,21.74,21.76,21.72,21.73,13644.52423698384,9.1268,9.1352,9.1184,9.1226,13644.5242
2008-03-26 12:45:00,21.73,21.74,21.72,21.72,29443.44703770197,9.1226,9.1268,9.1184,9.1184,29443.447
2008-03-26 12:50:00,21.72,21.73,21.71,21.72,26570.915619389583,9.1184,9.1226,9.1142,9.1184,26570.9156
2008-03-26 12:55:00,21.72,21.73,21.69,21.72,58707.360861759415,9.1184,9.1226,9.1058,9.1184,58707.3609
2008-03-26 13:00:00,21.72,21.76,21.72,21.76,19210.05385996409,9.1184,9.1352,9.1184,9.1352,19210.0539
2008-03-26 13:05:00,21.75,21.77,21.72,21.74,17773.788150807897,9.131,9.1393,9.1184,9.1268,17773.7882
2008-03-26 13:10:00,21.74,21.76,21.74,21.75,16337.522441651705,9.1268,9.1352,9.1268,9.131,16337.5224
2008-03-26 13:15:00,21.75,21.77,21.75,21.77,11669.658886894074,9.131,9.1393,9.131,9.1393,11669.6589
2008-03-26 13:20:00,21.77,21.78,21.73,21.73,28904.8473967684,9.1393,9.1435,9.1226,9.1226,28904.8474
2008-03-26 13:25:00,21.73,21.75,21.73,21.73,20466.78635547576,9.1226,9.131,9.1226,9.1226,20466.7864
2008-03-26 13:30:00,21.73,21.73,21.71,21.72,58527.82764811489,9.1226,9.1226,9.1142,9.1184,58527.8276
2008-03-26 13:35:00,21.73,21.73,21.72,21.73,19748.653500897664,9.1226,9.1226,9.1184,9.1226,19748.6535
2008-03-26 13:40:00,21.73,21.74,21.72,21.73,12926.391382405744,9.1226,9.1268,9.1184,9.1226,12926.3914
2008-03-26 13:45:00,21.73,21.75,21.72,21.73,6463.195691202872,9.1226,9.131,9.1184,9.1226,6463.1957
2008-03-26 13:50:00,21.73,21.76,21.73,21.75,16876.122082585276,9.1226,9.1352,9.1226,9.131,16876.1221
2008-03-26 13:55:00,21.75,21.76,21.74,21.75,17594.254937163372,9.131,9.1352,9.1268,9.131,17594.2549
2008-03-26 14:00:00,21.76,21.76,21.72,21.73,24416.51705565529,9.1352,9.1352,9.1184,9.1226,24416.5171
2008-03-26 14:05:00,21.73,21.78,21.73,21.78,22980.2513464991,9.1226,9.1435,9.1226,9.1435,22980.2513
2008-03-26 14:10:00,21.78,21.8,21.76,21.79,21364.45242369838,9.1435,9.1519,9.1352,9.1477,21364.4524
2008-03-26 14:15:00,21.78,21.8,21.77,21.77,12387.79174147217,9.1435,9.1519,9.1393,9.1393,12387.7917
2008-03-26 14:20:00,21.77,21.78,21.73,21.74,28725.314183123875,9.1393,9.1435,9.1226,9.1268,28725.3142
2008-03-26 14:25:00,21.74,21.75,21.72,21.75,20825.852782764807,9.1268,9.131,9.1184,9.131,20825.8528
2008-03-26 14:30:00,21.74,21.75,21.72,21.73,48473.96768402154,9.1268,9.131,9.1184,9.1226,48473.9677
2008-03-26 14:35:00,21.74,21.75,21.72,21.73,38420.10771992818,9.1268,9.131,9.1184,9.1226,38420.1077
2008-03-26 14:40:00,21.72,21.74,21.72,21.72,34649.91023339317,9.1184,9.1268,9.1184,9.1184,34649.9102
2008-03-26 14:45:00,21.73,21.75,21.73,21.74,22980.2513464991,9.1226,9.131,9.1226,9.1268,22980.2513
2008-03-26 14:50:00,21.73,21.75,21.73,21.75,40394.97307001795,9.1226,9.131,9.1226,9.131,40394.9731
2008-03-26 14:55:00,21.75,21.76,21.73,21.76,83482.94434470376,9.131,9.1352,9.1226,9.1352,83482.9443
2008-03-26 15:00:00,21.75,21.76,21.73,21.74,108438.06104129262,9.131,9.1352,9.1226,9.1268,108438.061
2008-03-26 15:05:00,21.74,21.75,21.73,21.74,35008.97666068222,9.1268,9.131,9.1226,9.1268,35008.9767
2008-03-26 15:10:00,21.74,21.75,21.68,21.73,95691.2028725314,9.1268,9.131,9.1016,9.1226,95691.2029
2008-03-26 15:15:00,21.73,21.74,21.72,21.73,33213.64452423698,9.1226,9.1268,9.1184,9.1226,33213.6445
2008-03-26 15:20:00,21.73,21.76,21.72,21.75,40394.97307001795,9.1226,9.1352,9.1184,9.131,40394.9731
2008-03-26 15:25:00,21.75,21.76,21.71,21.73,65350.08976660681,9.131,9.1352,9.1142,9.1226,65350.0898
2008-03-26 15:30:00,21.72,21.73,21.7,21.72,78276.48114901256,9.1184,9.1226,9.11,9.1184,78276.4811
2008-03-26 15:35:00,21.73,21.75,21.71,21.73,34829.443447037695,9.1226,9.131,9.1142,9.1226,34829.4434
2008-03-26 15:40:00,21.73,21.73,21.71,21.73,33393.1777378815,9.1226,9.1226,9.1142,9.1226,33393.1777
2008-03-26 15:45:00,21.73,21.75,21.72,21.75,30520.64631956912,9.1226,9.131,9.1184,9.131,30520.6463
2008-03-26 15:50:00,21.76,21.76,21.72,21.73,75763.01615798922,9.1352,9.1352,9.1184,9.1226,75763.0162
2008-03-26 15:55:00,21.72,21.75,21.71,21.73,78456.01436265708,9.1184,9.131,9.1142,9.1226,78456.0144
2008-03-27 09:30:00,21.86,21.93,21.75,21.77,39497.30700179533,9.1771,9.2065,9.131,9.1393,39497.307
2008-03-27 09:35:00,21.77,21.86,21.76,21.85,21005.38599640933,9.1393,9.1771,9.1352,9.1729,21005.386
2008-03-27 09:40:00,21.86,21.92,21.86,21.92,85637.34290843805,9.1771,9.2023,9.1771,9.2023,85637.3429
2008-03-27 09:45:00,21.92,21.98,21.92,21.97,66965.88868940753,9.2023,9.2275,9.2023,9.2233,66965.8887
2008-03-27 09:50:00,21.97,21.97,21.79,21.8,59245.960502692986,9.2233,9.2233,9.1477,9.1519,59245.9605
2008-03-27 09:55:00,21.79,21.83,21.77,21.82,89946.14003590663,9.1477,9.1645,9.1393,9.1603,89946.14
2008-03-27 10:00:00,21.82,21.82,21.72,21.73,16157.989228007178,9.1603,9.1603,9.1184,9.1226,16157.9892
2008-03-27 10:05:00,21.73,21.75,21.67,21.67,37522.44165170556,9.1226,9.131,9.0974,9.0974,37522.4417
2008-03-27 10:10:00,21.67,21.77,21.66,21.77,29084.38061041292,9.0974,9.1393,9.0932,9.1393,29084.3806
2008-03-27 10:15:00,21.77,21.8,21.69,21.69,19389.58707360861,9.1393,9.1519,9.1058,9.1058,19389.5871
2008-03-27 10:20:00,21.67,21.67,21.63,21.64,10771.992818671451,9.0974,9.0974,9.0806,9.0848,10771.9928
2008-03-27 10:25:00,21.65,21.66,21.61,21.63,14362.657091561938,9.089,9.0932,9.0722,9.0806,14362.6571
2008-03-27 10:30:00,21.63,21.65,21.56,21.56,22441.651705565528,9.0806,9.089,9.0512,9.0512,22441.6517
2008-03-27 10:35:00,21.58,21.58,21.53,21.58,39497.30700179533,9.0596,9.0596,9.0386,9.0596,39497.307
2008-03-27 10:40:00,21.58,21.61,21.57,21.58,18132.854578096943,9.0596,9.0722,9.0554,9.0596,18132.8546
2008-03-27 10:45:00,21.59,21.6,21.58,21.59,12567.324955116695,9.0638,9.068,9.0596,9.0638,12567.325
2008-03-27 10:50:00,21.58,21.63,21.58,21.62,21543.985637342907,9.0596,9.0806,9.0596,9.0764,21543.9856
2008-03-27 10:55:00,21.62,21.62,21.59,21.59,8797.127468581686,9.0764,9.0764,9.0638,9.0638,8797.1275
2008-03-27 11:00:00,21.59,21.59,21.5,21.5,51885.098743267496,9.0638,9.0638,9.026,9.026,51885.0987
2008-03-27 11:05:00,21.5,21.53,21.5,21.53,28904.8473967684,9.026,9.0386,9.026,9.0386,28904.8474
2008-03-27 11:10:00,21.54,21.54,21.51,21.51,15798.92280071813,9.0428,9.0428,9.0302,9.0302,15798.9228
2008-03-27 11:15:00,21.5,21.56,21.47,21.56,16696.58886894075,9.026,9.0512,9.0134,9.0512,16696.5889
2008-03-27 11:20:00,21.56,21.58,21.53,21.55,14183.123877917413,9.0512,9.0596,9.0386,9.047,14183.1239
2008-03-27 11:25:00,21.56,21.6,21.56,21.57,10771.992818671451,9.0512,9.068,9.0512,9.0554,10771.9928
2008-03-27 11:30:00,21.57,21.57,21.44,21.45,93895.87073608616,9.0554,9.0554,9.0008,9.005,93895.8707
2008-03-27 11:35:00,21.44,21.47,21.4,21.43,148653.50089766603,9.0008,9.0134,8.984,8.9966,148653.5009
2008-03-27 11:40:00,21.43,21.44,21.38,21.39,124236.98384201076,8.9966,9.0008,8.9756,8.9798,124236.9838
2008-03-27 11:45:00,21.39,21.42,21.37,21.39,96409.3357271095,8.9798,8.9924,8.9714,8.9798,96409.3357
2008-03-27 11:50:00,21.39,21.42,21.37,21.39,33572.71095152603,8.9798,8.9924,8.9714,8.9798,33572.711
2008-03-27 11:55:00,21.38,21.42,21.38,21.39,35547.576301615794,8.9756,8.9924,8.9756,8.9798,35547.5763
2008-03-27 12:00:00,21.37,21.41,21.37,21.41,44165.17055655296,8.9714,8.9882,8.9714,8.9882,44165.1706
2008-03-27 12:05:00,21.41,21.41,21.38,21.39,134290.84380610412,8.9882,8.9882,8.9756,8.9798,134290.8438
2008-03-27 12:10:00,21.38,21.41,21.37,21.41,62118.49192100538,8.9756,8.9882,8.9714,8.9882,62118.4919
2008-03-27 12:15:00,21.41,21.42,21.37,21.39,92998.20466786354,8.9882,8.9924,8.9714,8.9798,92998.2047
2008-03-27 12:20:00,21.39,21.4,21.38,21.39,83482.94434470376,8.9798,8.984,8.9756,8.9798,83482.9443
2008-03-27 12:25:00,21.38,21.42,21.37,21.37,76660.68222621184,8.9756,8.9924,8.9714,8.9714,76660.6822
2008-03-27 12:30:00,21.38,21.42,21.37,21.4,109156.19389587072,8.9756,8.9924,8.9714,8.984,109156.1939
2008-03-27 12:35:00,21.41,21.41,21.38,21.4,88868.94075403949,8.9882,8.9882,8.9756,8.984,88868.9408
2008-03-27 12:40:00,21.41,21.41,21.37,21.38,137163.3752244165,8.9882,8.9882,8.9714,8.9756,137163.3752
2008-03-27 12:45:00,21.39,21.46,21.38,21.46,117773.78815080789,8.9798,9.0092,8.9756,9.0092,117773.7882
2008-03-27 12:50:00,21.46,21.46,21.39,21.44,76481.14901256732,9.0092,9.0092,8.9798,9.0008,76481.149
2008-03-27 12:55:00,21.44,21.47,21.44,21.45,13105.924596050269,9.0008,9.0134,9.0008,9.005,13105.9246
2008-03-27 13:00:00,21.45,21.47,21.44,21.46,10771.992818671451,9.005,9.0134,9.0008,9.0092,10771.9928
2008-03-27 13:05:00,21.46,21.5,21.44,21.45,44703.77019748653,9.0092,9.026,9.0008,9.005,44703.7702
2008-03-27 13:10:00,21.46,21.47,21.46,21.47,23339.31777378815,9.0092,9.0134,9.0092,9.0134,23339.3178
2008-03-27 13:15:00,21.46,21.47,21.45,21.46,27827.64811490125,9.0092,9.0134,9.005,9.0092,27827.6481
2008-03-27 13:20:00,21.46,21.47,21.45,21.47,31059.24596050269,9.0092,9.0134,9.005,9.0134,31059.246
2008-03-27 13:25:00,21.47,21.48,21.47,21.48,16876.122082585276,9.0134,9.0176,9.0134,9.0176,16876.1221
2008-03-27 13:30:00,21.48,21.48,21.44,21.44,26570.915619389583,9.0176,9.0176,9.0008,9.0008,26570.9156
2008-03-27 13:35:00,21.44,21.44,21.39,21.42,21723.518850987428,9.0008,9.0008,8.9798,8.9924,21723.5189
2008-03-27 13:40:00,21.42,21.43,21.35,21.4,35906.642728904844,8.9924,8.9966,8.963,8.984,35906.6427
2008-03-27 13:45:00,21.4,21.42,21.39,21.4,19389.58707360861,8.984,8.9924,8.9798,8.984,19389.5871
2008-03-27 13:50:00,21.4,21.41,21.35,21.36,45960.5026929982,8.984,8.9882,8.963,8.9672,45960.5027
2008-03-27 13:55:00,21.36,21.37,21.3,21.32,36983.84201077199,8.9672,8.9714,8.942,8.9504,36983.842
2008-03-27 14:00:00,21.32,21.36,21.31,21.33,39497.30700179533,8.9504,8.9672,8.9462,8.9546,39497.307
2008-03-27 14:05:00,21.33,21.37,21.32,21.37,20825.852782764807,8.9546,8.9714,8.9504,8.9714,20825.8528
2008-03-27 14:10:00,21.38,21.39,21.37,21.37,15619.389587073609,8.9756,8.9798,8.9714,8.9714,15619.3896
2008-03-27 14:15:00,21.37,21.41,21.36,21.36,62118.49192100538,8.9714,8.9882,8.9672,8.9672,62118.4919
2008-03-27 14:20:00,21.36,21.39,21.34,21.38,54219.03052064631,8.9672,8.9798,8.9588,8.9756,54219.0305
2008-03-27 14:25:00,21.38,21.39,21.37,21.37,28186.7145421903,8.9756,8.9798,8.9714,8.9714,28186.7145
2008-03-27 14:30:00,21.38,21.4,21.38,21.39,30879.712746858164,8.9756,8.984,8.9756,8.9798,30879.7127
2008-03-27 14:35:00,21.4,21.48,21.39,21.48,24236.98384201077,8.984,9.0176,8.9798,9.0176,24236.9838
2008-03-27 14:40:00,21.48,21.53,21.47,21.49,27827.64811490125,9.0176,9.0386,9.0134,9.0218,27827.6481
2008-03-27 14:45:00,21.5,21.52,21.5,21.52,44165.17055655296,9.026,9.0344,9.026,9.0344,44165.1706
2008-03-27 14:50:00,21.52,21.53,21.48,21.48,47755.83482944344,9.0344,9.0386,9.0176,9.0176,47755.8348
2008-03-27 14:55:00,21.49,21.5,21.41,21.42,71274.68581687611,9.0218,9.026,8.9882,8.9924,71274.6858
2008-03-27 15:00:00,21.43,21.46,21.4,21.44,39497.30700179533,8.9966,9.0092,8.984,9.0008,39497.307
2008-03-27 15:05:00,21.44,21.46,21.41,21.42,33034.11131059245,9.0008,9.0092,8.9882,8.9924,33034.1113
2008-03-27 15:10:00,21.42,21.47,21.41,21.47,46140.03590664272,8.9924,9.0134,8.9882,9.0134,46140.0359
2008-03-27 15:15:00,21.46,21.47,21.44,21.46,16696.58886894075,9.0092,9.0134,9.0008,9.0092,16696.5889
2008-03-27 15:20:00,21.46,21.48,21.38,21.39,50628.36624775583,9.0092,9.0176,8.9756,8.9798,50628.3662
2008-03-27 15:25:00,21.4,21.4,21.37,21.38,36086.175942549366,8.984,8.984,8.9714,8.9756,36086.1759
2008-03-27 15:30:00,21.38,21.42,21.38,21.38,28186.7145421903,8.9756,8.9924,8.9756,8.9756,28186.7145
2008-03-27 15:35:00,21.38,21.38,21.29,21.3,45062.83662477558,8.9756,8.9756,8.9378,8.942,45062.8366
2008-03-27 15:40:00,21.31,21.37,21.31,21.32,42010.77199281866,8.9462,8.9714,8.9462,8.9504,42010.772
2008-03-27 15:45:00,21.32,21.34,21.29,21.31,58886.89407540394,8.9504,8.9588,8.9378,8.9462,58886.8941
2008-03-27 15:50:00,21.29,21.32,21.28,21.31,49371.63375224416,8.9378,8.9504,8.9336,8.9462,49371.6338
2008-03-27 15:55:00,21.32,21.39,21.31,21.37,117594.25493716336,8.9504,8.9798,8.9462,8.9714,117594.2549
2008-03-28 09:30:00,21.55,21.55,21.28,21.28,42190.30520646319,9.047,9.047,8.9336,8.9336,42190.3052
2008-03-28 09:35:00,21.27,21.39,21.26,21.32,30520.64631956912,8.9294,8.9798,8.9252,8.9504,30520.6463
2008-03-28 09:40:00,21.31,21.31,21.19,21.23,59605.02692998204,8.9462,8.9462,8.8959,8.9127,59605.0269
2008-03-28 09:45:00,21.22,21.22,21.15,21.16,41651.70556552961,8.9085,8.9085,8.8791,8.8833,41651.7056
2008-03-28 09:50:00,21.16,21.31,21.16,21.31,84201.07719928185,8.8833,8.9462,8.8833,8.9462,84201.0772
2008-03-28 09:55:00,21.29,21.36,21.29,21.36,14362.657091561938,8.9378,8.9672,8.9378,8.9672,14362.6571
2008-03-28 10:00:00,21.36,21.41,21.33,21.41,16876.122082585276,8.9672,8.9882,8.9546,8.9882,16876.1221
2008-03-28 10:05:00,21.42,21.43,21.38,21.4,21543.985637342907,8.9924,8.9966,8.9756,8.984,21543.9856
2008-03-28 10:10:00,21.39,21.4,21.34,21.34,12567.324955116695,8.9798,8.984,8.9588,8.9588,12567.325
2008-03-28 10:15:00,21.34,21.34,21.28,21.29,13285.457809694792,8.9588,8.9588,8.9336,8.9378,13285.4578
2008-03-28 10:20:00,21.29,21.3,21.26,21.27,16696.58886894075,8.9378,8.942,8.9252,8.9294,16696.5889
2008-03-28 10:25:00,21.27,21.3,21.26,21.28,17235.188509874326,8.9294,8.942,8.9252,8.9336,17235.1885
2008-03-28 10:30:00,21.29,21.3,21.26,21.27,45601.43626570915,8.9378,8.942,8.9252,8.9294,45601.4363
2008-03-28 10:35:00,21.27,21.27,21.25,21.27,19928.186714542186,8.9294,8.9294,8.921,8.9294,19928.1867
2008-03-28 10:40:00,21.26,21.27,21.23,21.24,12387.79174147217,8.9252,8.9294,8.9127,8.9168,12387.7917
2008-03-28 10:45:00,21.23,21.27,21.23,21.26,18671.45421903052,8.9127,8.9294,8.9127,8.9252,18671.4542
2008-03-28 10:50:00,21.26,21.27,21.25,21.27,5385.996409335727,8.9252,8.9294,8.921,8.9294,5385.9964
2008-03-28 10:55:00,21.27,21.29,21.26,21.29,22082.58527827648,8.9294,8.9378,8.9252,8.9378,22082.5853
2008-03-28 11:00:00,21.29,21.31,21.28,21.3,15619.389587073609,8.9378,8.9462,8.9336,8.942,15619.3896
2008-03-28 11:05:00,21.3,21.34,21.3,21.33,26929.98204667864,8.942,8.9588,8.942,8.9546,26929.982
2008-03-28 11:10:00,21.33,21.34,21.3,21.33,12746.85816876122,8.9546,8.9588,8.942,8.9546,12746.8582
2008-03-28 11:15:00,21.32,21.34,21.32,21.32,15978.456014362657,8.9504,8.9588,8.9504,8.9504,15978.456
2008-03-28 11:20:00,21.32,21.39,21.32,21.38,26211.849192100533,8.9504,8.9798,8.9504,8.9756,26211.8492
2008-03-28 11:25:00,21.38,21.38,21.32,21.33,10592.459605026928,8.9756,8.9756,8.9504,8.9546,10592.4596
2008-03-28 11:30:00,21.33,21.34,21.3,21.3,10771.992818671451,8.9546,8.9588,8.942,8.942,10771.9928
2008-03-28 11:35:00,21.3,21.3,21.24,21.24,15080.789946140034,8.942,8.942,8.9168,8.9168,15080.7899
2008-03-28 11:40:00,21.25,21.26,21.22,21.24,22980.2513464991,8.921,8.9252,8.9085,8.9168,22980.2513
2008-03-28 11:45:00,21.24,21.28,21.24,21.26,9335.72710951526,8.9168,8.9336,8.9168,8.9252,9335.7271
2008-03-28 11:50:00,21.26,21.27,21.25,21.27,5385.996409335727,8.9252,8.9294,8.921,8.9294,5385.9964
2008-03-28 11:55:00,21.27,21.32,21.27,21.29,5924.596050269299,8.9294,8.9504,8.9294,8.9378,5924.5961
2008-03-28 12:00:00,21.32,21.33,21.29,21.29,6642.728904847396,8.9504,8.9546,8.9378,8.9378,6642.7289
2008-03-28 12:05:00,21.3,21.31,21.26,21.27,3411.13105924596,8.942,8.9462,8.9252,8.9294,3411.1311
2008-03-28 12:10:00,21.26,21.26,21.22,21.24,10412.926391382403,8.9252,8.9252,8.9085,8.9168,10412.9264
2008-03-28 12:15:00,21.25,21.25,21.22,21.23,3770.197486535009,8.921,8.921,8.9085,8.9127,3770.1975
2008-03-28 12:20:00,21.21,21.26,21.21,21.26,9156.193895870734,8.9043,8.9252,8.9043,8.9252,9156.1939
2008-03-28 12:25:00,21.26,21.27,21.24,21.26,7719.928186714541,8.9252,8.9294,8.9168,8.9252,7719.9282
2008-03-28 12:30:00,21.26,21.28,21.24,21.28,7540.394973070017,8.9252,8.9336,8.9168,8.9336,7540.395
2008-03-28 12:35:00,21.28,21.29,21.28,21.28,6463.195691202872,8.9336,8.9378,8.9336,8.9336,6463.1957
2008-03-28 12:40:00,21.28,21.3,21.27,21.28,10771.992818671451,8.9336,8.942,8.9294,8.9336,10771.9928
2008-03-28 12:45:00,21.28,21.29,21.27,21.28,12028.725314183122,8.9336,8.9378,8.9294,8.9336,12028.7253
2008-03-28 12:50:00,21.28,21.31,21.28,21.31,11131.0592459605,8.9336,8.9462,8.9336,8.9462,11131.0592
2008-03-28 12:55:00,21.3,21.31,21.3,21.31,9156.193895870734,8.942,8.9462,8.942,8.9462,9156.1939
2008-03-28 13:00:00,21.32,21.33,21.29,21.33,30879.712746858164,8.9504,8.9546,8.9378,8.9546,30879.7127
2008-03-28 13:05:00,21.33,21.34,21.32,21.34,14542.19030520646,8.9546,8.9588,8.9504,8.9588,14542.1903
2008-03-28 13:10:00,21.34,21.35,21.33,21.35,8976.660682226211,8.9588,8.963,8.9546,8.963,8976.6607
2008-03-28 13:15:00,21.34,21.34,21.32,21.32,3770.197486535009,8.9588,8.9588,8.9504,8.9504,3770.1975
2008-03-28 13:20:00,21.32,21.32,21.28,21.28,12746.85816876122,8.9504,8.9504,8.9336,8.9336,12746.8582
2008-03-28 13:25:00,21.29,21.3,21.28,21.29,4129.2639138240565,8.9378,8.942,8.9336,8.9378,4129.2639
2008-03-28 13:30:00,21.29,21.29,21.28,21.28,6283.662477558348,8.9378,8.9378,8.9336,8.9336,6283.6625
2008-03-28 13:35:00,21.28,21.28,21.25,21.26,10233.39317773788,8.9336,8.9336,8.921,8.9252,10233.3932
2008-03-28 13:40:00,21.26,21.26,21.21,21.26,29622.980251346493,8.9252,8.9252,8.9043,8.9252,29622.9803
2008-03-28 13:45:00,21.26,21.26,21.25,21.25,6463.195691202872,8.9252,8.9252,8.921,8.921,6463.1957
2008-03-28 13:50:00,21.26,21.26,21.2,21.2,6822.26211849192,8.9252,8.9252,8.9001,8.9001,6822.2621
2008-03-28 13:55:00,21.2,21.23,21.18,21.19,14183.123877917413,8.9001,8.9127,8.8917,8.8959,14183.1239
2008-03-28 14:00:00,21.2,21.22,21.19,21.22,10053.859964093355,8.9001,8.9085,8.8959,8.9085,10053.86
2008-03-28 14:05:00,21.23,21.24,21.21,21.22,11131.0592459605,8.9127,8.9168,8.9043,8.9085,11131.0592
2008-03-28 14:10:00,21.22,21.23,21.22,21.23,13105.924596050269,8.9085,8.9127,8.9085,8.9127,13105.9246
2008-03-28 14:15:00,21.22,21.24,21.22,21.23,7719.928186714541,8.9085,8.9168,8.9085,8.9127,7719.9282
2008-03-28 14:20:00,21.23,21.24,21.22,21.22,18671.45421903052,8.9127,8.9168,8.9085,8.9085,18671.4542
2008-03-28 14:25:00,21.22,21.22,21.18,21.19,9694.793536804307,8.9085,8.9085,8.8917,8.8959,9694.7935
2008-03-28 14:30:00,21.19,21.2,21.18,21.18,12387.79174147217,8.8959,8.9001,8.8917,8.8917,12387.7917
2008-03-28 14:35:00,21.18,21.18,21.14,21.15,14901.256732495507,8.8917,8.8917,8.8749,8.8791,14901.2567
2008-03-28 14:40:00,21.15,21.15,21.13,21.15,12387.79174147217,8.8791,8.8791,8.8707,8.8791,12387.7917
2008-03-28 14:45:00,21.15,21.16,21.14,21.16,9156.193895870734,8.8791,8.8833,8.8749,8.8833,9156.1939
2008-03-28 14:50:00,21.16,21.16,21.14,21.14,5745.062836624775,8.8833,8.8833,8.8749,8.8749,5745.0628
2008-03-28 14:55:00,21.15,21.18,21.14,21.18,16517.055655296226,8.8791,8.8917,8.8749,8.8917,16517.0557
2008-03-28 15:00:00,21.19,21.19,21.18,21.19,14901.256732495507,8.8959,8.8959,8.8917,8.8959,14901.2567
2008-03-28 15:05:00,21.19,21.19,21.15,21.16,15978.456014362657,8.8959,8.8959,8.8791,8.8833,15978.456
2008-03-28 15:10:00,21.16,21.17,21.13,21.13,19569.12028725314,8.8833,8.8875,8.8707,8.8707,19569.1203
2008-03-28 15:15:00,21.13,21.13,21.09,21.1,21543.985637342907,8.8707,8.8707,8.8539,8.8581,21543.9856
2008-03-28 15:20:00,21.1,21.13,21.1,21.13,19030.520646319565,8.8581,8.8707,8.8581,8.8707,19030.5206
2008-03-28 15:25:00,21.12,21.16,21.12,21.15,19389.58707360861,8.8665,8.8833,8.8665,8.8791,19389.5871
2008-03-28 15:30:00,21.15,21.16,21.13,21.14,17414.721723518847,8.8791,8.8833,8.8707,8.8749,17414.7217
2008-03-28 15:35:00,21.14,21.15,21.12,21.12,25493.71633752244,8.8749,8.8791,8.8665,8.8665,25493.7163
2008-03-28 15:40:00,21.12,21.12,21.07,21.08,25134.64991023339,8.8665,8.8665,8.8455,8.8497,25134.6499
2008-03-28 15:45:00,21.08,21.08,21.02,21.05,42549.37163375224,8.8497,8.8497,8.8245,8.8371,42549.3716
2008-03-28 15:50:00,21.05,21.08,21.04,21.08,40394.97307001795,8.8371,8.8497,8.8329,8.8497,40394.9731
2008-03-28 15:55:00,21.08,21.08,21.03,21.05,50269.29982046678,8.8497,8.8497,8.8287,8.8371,50269.2998
2008-03-31 09:30:00,21.03,21.03,20.87,20.93,54039.49730700179,8.8287,8.8287,8.7615,8.7867,54039.4973
2008-03-31 09:35:00,20.94,20.98,20.92,20.98,21723.518850987428,8.7909,8.8077,8.7825,8.8077,21723.5189
2008-03-31 09:40:00,20.99,21.09,20.99,21.08,35547.576301615794,8.8119,8.8539,8.8119,8.8497,35547.5763
2008-03-31 09:45:00,21.08,21.12,21.07,21.11,18312.38779174147,8.8497,8.8665,8.8455,8.8623,18312.3878
2008-03-31 09:50:00,21.11,21.15,21.1,21.14,21005.38599640933,8.8623,8.8791,8.8581,8.8749,21005.386
2008-03-31 09:55:00,21.15,21.15,21.08,21.08,24775.58348294434,8.8791,8.8791,8.8497,8.8497,24775.5835
2008-03-31 10:00:00,21.05,21.05,20.93,20.94,53859.96409335727,8.8371,8.8371,8.7867,8.7909,53859.9641
2008-03-31 10:05:00,20.95,20.97,20.93,20.94,34290.84380610412,8.7951,8.8035,8.7867,8.7909,34290.8438
2008-03-31 10:10:00,20.94,20.96,20.94,20.94,29622.980251346493,8.7909,8.7993,8.7909,8.7909,29622.9803
2008-03-31 10:15:00,20.95,20.96,20.93,20.95,19210.05385996409,8.7951,8.7993,8.7867,8.7951,19210.0539
2008-03-31 10:20:00,20.97,21.0,20.95,20.95,58707.360861759415,8.8035,8.8161,8.7951,8.7951,58707.3609
2008-03-31 10:25:00,20.95,20.96,20.93,20.94,37163.37522441651,8.7951,8.7993,8.7867,8.7909,37163.3752
2008-03-31 10:30:00,20.94,21.0,20.94,20.97,30700.17953321364,8.7909,8.8161,8.7909,8.8035,30700.1795
2008-03-31 10:35:00,20.97,21.02,20.97,20.99,39676.84021543985,8.8035,8.8245,8.8035,8.8119,39676.8402
2008-03-31 10:40:00,20.99,21.03,20.98,21.02,6104.129263913823,8.8119,8.8287,8.8077,8.8245,6104.1293
2008-03-31 10:45:00,21.03,21.03,20.98,20.98,17414.721723518847,8.8287,8.8287,8.8077,8.8077,17414.7217
2008-03-31 10:50:00,20.98,21.01,20.98,20.99,31238.779174147214,8.8077,8.8203,8.8077,8.8119,31238.7792
2008-03-31 10:55:00,20.99,21.01,20.99,21.0,39676.84021543985,8.8119,8.8203,8.8119,8.8161,39676.8402
2008-03-31 11:00:00,20.99,21.0,20.98,20.99,15439.856373429082,8.8119,8.8161,8.8077,8.8119,15439.8564
2008-03-31 11:05:00,20.99,21.04,20.99,20.99,26750.44883303411,8.8119,8.8329,8.8119,8.8119,26750.4488
2008-03-31 11:10:00,20.99,21.0,20.94,20.96,48833.03411131058,8.8119,8.8161,8.7909,8.7993,48833.0341
2008-03-31 11:15:00,20.97,20.99,20.95,20.98,11669.658886894074,8.8035,8.8119,8.7951,8.8077,11669.6589
2008-03-31 11:20:00,20.99,21.01,20.96,20.98,33213.64452423698,8.8119,8.8203,8.7993,8.8077,33213.6445
2008-03-31 11:25:00,20.97,21.02,20.97,20.97,33572.71095152603,8.8035,8.8245,8.8035,8.8035,33572.711
2008-03-31 11:30:00,20.97,20.98,20.97,20.97,33393.1777378815,8.8035,8.8077,8.8035,8.8035,33393.1777
2008-03-31 11:35:00,20.97,20.99,20.97,20.97,20107.71992818671,8.8035,8.8119,8.8035,8.8035,20107.7199
2008-03-31 11:40:00,20.97,20.99,20.97,20.99,24955.116696588862,8.8035,8.8119,8.8035,8.8119,24955.1167
2008-03-31 11:45:00,20.99,21.0,20.98,21.0,102872.53141831236,8.8119,8.8161,8.8077,8.8161,102872.5314
2008-03-31 11:50:00,21.0,21.1,20.99,21.1,59784.56014362656,8.8161,8.8581,8.8119,8.8581,59784.5601
2008-03-31 11:55:00,21.1,21.1,20.97,21.06,56912.02872531417,8.8581,8.8581,8.8035,8.8413,56912.0287
2008-03-31 12:00:00,21.05,21.07,21.04,21.05,29084.38061041292,8.8371,8.8455,8.8329,8.8371,29084.3806
2008-03-31 12:05:00,21.05,21.05,21.04,21.04,19030.520646319565,8.8371,8.8371,8.8329,8.8329,19030.5206
2008-03-31 12:10:00,21.04,21.05,21.02,21.03,22082.58527827648,8.8329,8.8371,8.8245,8.8287,22082.5853
2008-03-31 12:15:00,21.03,21.03,21.01,21.02,12567.324955116695,8.8287,8.8287,8.8203,8.8245,12567.325
2008-03-31 12:20:00,21.02,21.03,21.01,21.03,45421.90305206463,8.8245,8.8287,8.8203,8.8287,45421.9031
2008-03-31 12:25:00,21.03,21.04,21.02,21.03,31597.84560143626,8.8287,8.8329,8.8245,8.8287,31597.8456
2008-03-31 12:30:00,21.03,21.06,21.02,21.03,64991.02333931776,8.8287,8.8413,8.8245,8.8287,64991.0233
2008-03-31 12:35:00,21.04,21.05,21.02,21.03,61400.35906642728,8.8329,8.8371,8.8245,8.8287,61400.3591
2008-03-31 12:40:00,21.02,21.03,20.99,21.0,80251.34649910232,8.8245,8.8287,8.8119,8.8161,80251.3465
2008-03-31 12:45:00,21.01,21.04,21.0,21.02,114901.2567324955,8.8203,8.8329,8.8161,8.8245,114901.2567
2008-03-31 12:50:00,21.01,21.03,20.99,21.02,31059.24596050269,8.8203,8.8287,8.8119,8.8245,31059.246
2008-03-31 12:55:00,21.02,21.06,21.02,21.05,17953.321364452422,8.8245,8.8413,8.8245,8.8371,17953.3214
2008-03-31 13:00:00,21.05,21.05,20.9,21.04,34111.3105924596,8.8371,8.8371,8.7741,8.8329,34111.3106
2008-03-31 13:05:00,21.04,21.06,21.03,21.05,23159.784560143624,8.8329,8.8413,8.8287,8.8371,23159.7846
2008-03-31 13:10:00,21.03,21.05,21.02,21.03,18850.987432675043,8.8287,8.8371,8.8245,8.8287,18850.9874
2008-03-31 13:15:00,21.03,21.04,21.02,21.03,17594.254937163372,8.8287,8.8329,8.8245,8.8287,17594.2549
2008-03-31 13:20:00,21.03,21.05,21.02,21.03,24596.050269299816,8.8287,8.8371,8.8245,8.8287,24596.0503
2008-03-31 13:25:00,21.03,21.04,21.01,21.03,61400.35906642728,8.8287,8.8329,8.8203,8.8287,61400.3591
2008-03-31 13:30:00,21.04,21.04,20.99,21.04,52782.76481149012,8.8329,8.8329,8.8119,8.8329,52782.7648
2008-03-31 13:35:00,21.03,21.04,21.03,21.03,29982.046678635543,8.8287,8.8329,8.8287,8.8287,29982.0467
2008-03-31 13:40:00,21.04,21.04,21.02,21.02,31777.378815080785,8.8329,8.8329,8.8245,8.8245,31777.3788
2008-03-31 13:45:00,21.01,21.06,21.01,21.05,71992.81867145421,8.8203,8.8413,8.8203,8.8371,71992.8187
2008-03-31 13:50:00,21.05,21.05,21.04,21.04,39497.30700179533,8.8371,8.8371,8.8329,8.8329,39497.307
2008-03-31 13:55:00,21.04,21.05,21.01,21.02,114362.65709156192,8.8329,8.8371,8.8203,8.8245,114362.6571
2008-03-31 14:00:00,21.02,21.05,21.02,21.05,44883.303411131055,8.8245,8.8371,8.8245,8.8371,44883.3034
2008-03-31 14:05:00,21.05,21.08,21.05,21.07,32495.51166965888,8.8371,8.8497,8.8371,8.8455,32495.5117
2008-03-31 14:10:00,21.08,21.1,21.06,21.1,22621.18491921005,8.8497,8.8581,8.8413,8.8581,22621.1849
2008-03-31 14:15:00,21.1,21.12,21.09,21.11,27648.11490125673,8.8581,8.8665,8.8539,8.8623,27648.1149
2008-03-31 14:20:00,21.11,21.16,21.1,21.16,19389.58707360861,8.8623,8.8833,8.8581,8.8833,19389.5871
2008-03-31 14:25:00,21.15,21.18,21.15,21.18,21543.985637342907,8.8791,8.8917,8.8791,8.8917,21543.9856
2008-03-31 14:30:00,21.18,21.23,21.17,21.22,18850.987432675043,8.8917,8.9127,8.8875,8.9085,18850.9874
2008-03-31 14:35:00,21.22,21.23,21.2,21.22,27648.11490125673,8.9085,8.9127,8.9001,8.9085,27648.1149
2008-03-31 14:40:00,21.22,21.23,21.18,21.19,25673.24955116696,8.9085,8.9127,8.8917,8.8959,25673.2496
2008-03-31 14:45:00,21.18,21.2,21.18,21.2,21543.985637342907,8.8917,8.9001,8.8917,8.9001,21543.9856
2008-03-31 14:50:00,21.19,21.19,21.14,21.14,20466.78635547576,8.8959,8.8959,8.8749,8.8749,20466.7864
2008-03-31 14:55:00,21.14,21.17,21.14,21.17,21364.45242369838,8.8749,8.8875,8.8749,8.8875,21364.4524
2008-03-31 15:00:00,21.17,21.17,21.16,21.16,36624.77558348294,8.8875,8.8875,8.8833,8.8833,36624.7756
2008-03-31 15:05:00,21.15,21.16,21.1,21.13,28904.8473967684,8.8791,8.8833,8.8581,8.8707,28904.8474
2008-03-31 15:10:00,21.13,21.14,21.1,21.11,43087.97127468581,8.8707,8.8749,8.8581,8.8623,43087.9713
2008-03-31 15:15:00,21.1,21.15,21.09,21.15,36265.70915619389,8.8581,8.8791,8.8539,8.8791,36265.7092
2008-03-31 15:20:00,21.15,21.2,21.15,21.2,48294.43447037701,8.8791,8.9001,8.8791,8.9001,48294.4345
2008-03-31 15:25:00,21.2,21.26,21.2,21.23,77917.4147217235,8.9001,8.9252,8.9001,8.9127,77917.4147
2008-03-31 15:30:00,21.22,21.23,21.21,21.22,64272.89048473967,8.9085,8.9127,8.9043,8.9085,64272.8905
2008-03-31 15:35:00,21.21,21.26,21.21,21.22,53859.96409335727,8.9043,8.9252,8.9043,8.9085,53859.9641
2008-03-31 15:40:00,21.22,21.26,21.22,21.23,51885.098743267496,8.9085,8.9252,8.9085,8.9127,51885.0987
2008-03-31 15:45:00,21.22,21.23,21.19,21.2,61400.35906642728,8.9085,8.9127,8.8959,8.9001,61400.3591
2008-03-31 15:50:00,21.2,21.21,21.15,21.16,66606.82226211848,8.9001,8.9043,8.8791,8.8833,66606.8223
2008-03-31 15:55:00,21.16,21.18,21.12,21.15,108438.06104129262,8.8833,8.8917,8.8665,8.8791,108438.061
2008-04-01 08:40:00,21.24,21.24,21.24,21.24,12926.391382405744,8.9168,8.9168,8.9168,8.9168,12926.3914
2008-04-01 08:45:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 08:50:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 08:55:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:00:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:05:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:10:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:15:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:20:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:25:00,21.24,21.24,21.24,21.24,0.0,8.9168,8.9168,8.9168,8.9168,0.0
2008-04-01 09:30:00,21.42,21.42,20.99,21.03,77737.88150807898,8.9924,8.9924,8.8119,8.8287,77737.8815
2008-04-01 09:35:00,21.02,21.12,20.99,21.08,31777.378815080785,8.8245,8.8665,8.8119,8.8497,31777.3788
2008-04-01 09:40:00,21.08,21.2,21.08,21.19,99281.86714542189,8.8497,8.9001,8.8497,8.8959,99281.8671
2008-04-01 09:45:00,21.2,21.23,21.16,21.17,75942.54937163374,8.9001,8.9127,8.8833,8.8875,75942.5494
2008-04-01 09:50:00,21.17,21.18,21.08,21.12,55296.22980251346,8.8875,8.8917,8.8497,8.8665,55296.2298
2008-04-01 09:55:00,21.11,21.16,21.11,21.15,48833.03411131058,8.8623,8.8833,8.8623,8.8791,48833.0341
2008-04-01 10:00:00,21.15,21.2,21.09,21.12,142728.90484739674,8.8791,8.9001,8.8539,8.8665,142728.9048
2008-04-01 10:05:00,21.12,21.12,21.07,21.09,60323.159784560135,8.8665,8.8665,8.8455,8.8539,60323.1598
2008-04-01 10:10:00,21.08,21.1,20.99,21.02,70017.95332136445,8.8497,8.8581,8.8119,8.8245,70017.9533
2008-04-01 10:15:00,21.02,21.03,20.98,20.99,56552.96229802513,8.8245,8.8287,8.8077,8.8119,56552.9623
2008-04-01 10:20:00,21.0,21.04,20.99,20.99,52244.16517055655,8.8161,8.8329,8.8119,8.8119,52244.1652
2008-04-01 10:25:00,21.0,21.03,20.99,21.01,29982.046678635543,8.8161,8.8287,8.8119,8.8203,29982.0467
2008-04-01 10:30:00,21.01,21.04,20.99,21.03,57450.62836624775,8.8203,8.8329,8.8119,8.8287,57450.6284
2008-04-01 10:35:00,21.04,21.04,21.0,21.01,60682.22621184919,8.8329,8.8329,8.8161,8.8203,60682.2262
2008-04-01 10:40:00,21.01,21.06,21.0,21.03,60143.62657091561,8.8203,8.8413,8.8161,8.8287,60143.6266
2008-04-01 10:45:00,21.03,21.04,21.03,21.03,14362.657091561938,8.8287,8.8329,8.8287,8.8287,14362.6571
2008-04-01 10:50:00,21.03,21.03,21.01,21.02,16517.055655296226,8.8287,8.8287,8.8203,8.8245,16517.0557
2008-04-01 10:55:00,21.03,21.03,21.0,21.03,39676.84021543985,8.8287,8.8287,8.8161,8.8287,39676.8402
2008-04-01 11:00:00,21.03,21.05,21.03,21.05,26929.98204667864,8.8287,8.8371,8.8287,8.8371,26929.982
2008-04-01 11:05:00,21.05,21.08,21.03,21.08,71095.15260323159,8.8371,8.8497,8.8287,8.8497,71095.1526
2008-04-01 11:10:00,21.07,21.12,21.07,21.12,35008.97666068222,8.8455,8.8665,8.8455,8.8665,35008.9767
2008-04-01 11:15:00,21.12,21.14,21.11,21.11,21903.05206463196,8.8665,8.8749,8.8623,8.8623,21903.0521
2008-04-01 11:20:00,21.12,21.12,21.03,21.07,110771.99281867144,8.8665,8.8665,8.8287,8.8455,110771.9928
2008-04-01 11:25:00,21.07,21.07,21.0,21.02,55296.22980251346,8.8455,8.8455,8.8161,8.8245,55296.2298
2008-04-01 11:30:00,21.01,21.04,21.01,21.03,33752.24416517055,8.8203,8.8329,8.8203,8.8287,33752.2442
2008-04-01 11:35:00,21.03,21.05,21.0,21.0,39317.7737881508,8.8287,8.8371,8.8161,8.8161,39317.7738
2008-04-01 11:40:00,21.0,21.0,20.95,20.97,32315.97845601436,8.8161,8.8161,8.7951,8.8035,32315.9785
2008-04-01 11:45:00,20.97,20.98,20.94,20.94,16157.989228007178,8.8035,8.8077,8.7909,8.7909,16157.9892
2008-04-01 11:50:00,20.94,20.98,20.94,20.95,32136.445242369835,8.7909,8.8077,8.7909,8.7951,32136.4452
2008-04-01 11:55:00,20.95,20.98,20.94,20.94,30341.1131059246,8.7951,8.8077,8.7909,8.7909,30341.1131
2008-04-01 12:00:00,20.95,21.04,20.95,21.03,121184.91921005383,8.7951,8.8329,8.7951,8.8287,121184.9192
2008-04-01 12:05:00,21.02,21.03,21.01,21.02,34290.84380610412,8.8245,8.8287,8.8203,8.8245,34290.8438
2008-04-01 12:10:00,21.02,21.04,21.01,21.03,25493.71633752244,8.8245,8.8329,8.8203,8.8287,25493.7163
2008-04-01 12:15:00,21.03,21.06,21.02,21.03,30341.1131059246,8.8287,8.8413,8.8245,8.8287,30341.1131
2008-04-01 12:20:00,21.03,21.07,21.02,21.05,65709.15619389586,8.8287,8.8455,8.8245,8.8371,65709.1562
2008-04-01 12:25:00,21.05,21.08,21.05,21.07,47755.83482944344,8.8371,8.8497,8.8371,8.8455,47755.8348
2008-04-01 12:30:00,21.07,21.07,21.04,21.04,35547.576301615794,8.8455,8.8455,8.8329,8.8329,35547.5763
2008-04-01 12:35:00,21.05,21.05,21.03,21.04,9335.72710951526,8.8371,8.8371,8.8287,8.8329,9335.7271
2008-04-01 12:40:00,21.03,21.05,21.03,21.05,12208.258527827646,8.8287,8.8371,8.8287,8.8371,12208.2585
2008-04-01 12:45:00,21.04,21.05,21.04,21.04,23339.31777378815,8.8329,8.8371,8.8329,8.8329,23339.3178
2008-04-01 12:50:00,21.04,21.04,21.03,21.03,30520.64631956912,8.8329,8.8329,8.8287,8.8287,30520.6463
2008-04-01 12:55:00,21.03,21.03,21.0,21.0,21543.985637342907,8.8287,8.8287,8.8161,8.8161,21543.9856
2008-04-01 13:00:00,21.01,21.04,21.0,21.04,21723.518850987428,8.8203,8.8329,8.8161,8.8329,21723.5189
2008-04-01 13:05:00,21.04,21.08,21.04,21.08,15619.389587073609,8.8329,8.8497,8.8329,8.8497,15619.3896
2008-04-01 13:10:00,21.08,21.12,21.06,21.12,77558.34829443446,8.8497,8.8665,8.8413,8.8665,77558.3483
2008-04-01 13:15:00,21.12,21.17,21.11,21.14,133213.64452423697,8.8665,8.8875,8.8623,8.8749,133213.6445
2008-04-01 13:20:00,21.14,21.15,21.13,21.15,27648.11490125673,8.8749,8.8791,8.8707,8.8791,27648.1149
2008-04-01 13:25:00,21.15,21.18,21.14,21.18,42728.90484739676,8.8791,8.8917,8.8749,8.8917,42728.9048
2008-04-01 13:30:00,21.18,21.2,21.17,21.17,32495.51166965888,8.8917,8.9001,8.8875,8.8875,32495.5117
2008-04-01 13:35:00,21.17,21.18,21.17,21.17,31238.779174147214,8.8875,8.8917,8.8875,8.8875,31238.7792
2008-04-01 13:40:00,21.18,21.19,21.17,21.18,38061.04129263913,8.8917,8.8959,8.8875,8.8917,38061.0413
2008-04-01 13:45:00,21.19,21.2,21.18,21.19,22980.2513464991,8.8959,8.9001,8.8917,8.8959,22980.2513
2008-04-01 13:50:00,21.19,21.2,21.17,21.19,46678.6355475763,8.8959,8.9001,8.8875,8.8959,46678.6355
2008-04-01 13:55:00,21.19,21.2,21.17,21.18,44165.17055655296,8.8959,8.9001,8.8875,8.8917,44165.1706
2008-04-01 14:00:00,21.19,21.19,21.17,21.17,24596.050269299816,8.8959,8.8959,8.8875,8.8875,24596.0503
2008-04-01 14:05:00,21.18,21.18,21.17,21.18,47396.76840215439,8.8917,8.8917,8.8875,8.8917,47396.7684
2008-04-01 14:10:00,21.18,21.18,21.15,21.16,50269.29982046678,8.8917,8.8917,8.8791,8.8833,50269.2998
2008-04-01 14:15:00,21.15,21.16,21.1,21.11,67684.02154398563,8.8791,8.8833,8.8581,8.8623,67684.0215
2008-04-01 14:20:00,21.1,21.12,21.1,21.1,82046.67863554756,8.8581,8.8665,8.8581,8.8581,82046.6786
2008-04-01 14:25:00,21.1,21.1,21.06,21.06,15978.456014362657,8.8581,8.8581,8.8413,8.8413,15978.456
2008-04-01 14:30:00,21.06,21.07,21.03,21.05,45780.96947935368,8.8413,8.8455,8.8287,8.8371,45780.9695
2008-04-01 14:35:00,21.06,21.07,21.04,21.04,81149.01256732494,8.8413,8.8455,8.8329,8.8329,81149.0126
2008-04-01 14:40:00,21.05,21.05,21.04,21.04,41472.17235188509,8.8371,8.8371,8.8329,8.8329,41472.1724
2008-04-01 14:45:00,21.04,21.05,21.03,21.03,49192.10053859963,8.8329,8.8371,8.8287,8.8287,49192.1005
2008-04-01 14:50:00,21.04,21.06,21.02,21.02,46678.6355475763,8.8329,8.8413,8.8245,8.8245,46678.6355
2008-04-01 14:55:00,21.02,21.03,20.98,20.98,235547.57630161577,8.8245,8.8287,8.8077,8.8077,235547.5763
2008-04-01 15:00:00,20.98,20.99,20.97,20.99,60323.159784560135,8.8077,8.8119,8.8035,8.8119,60323.1598
2008-04-01 15:05:00,20.99,21.07,20.99,21.07,39676.84021543985,8.8119,8.8455,8.8119,8.8455,39676.8402
2008-04-01 15:10:00,21.06,21.09,21.06,21.06,40933.57271095152,8.8413,8.8539,8.8413,8.8413,40933.5727
2008-04-01 15:15:00,21.06,21.09,21.04,21.05,30520.64631956912,8.8413,8.8539,8.8329,8.8371,30520.6463
2008-04-01 15:20:00,21.05,21.1,21.04,21.07,33931.77737881507,8.8371,8.8581,8.8329,8.8455,33931.7774
2008-04-01 15:25:00,21.07,21.09,21.04,21.07,39317.7737881508,8.8455,8.8539,8.8329,8.8455,39317.7738
2008-04-01 15:30:00,21.07,21.07,21.03,21.03,43267.504488330334,8.8455,8.8455,8.8287,8.8287,43267.5045
2008-04-01 15:35:00,21.03,21.03,20.97,20.98,68222.6211849192,8.8287,8.8287,8.8035,8.8077,68222.6212
2008-04-01 15:40:00,20.97,20.99,20.96,20.98,106104.1292639138,8.8035,8.8119,8.7993,8.8077,106104.1293
2008-04-01 15:45:00,20.98,21.05,20.97,21.04,111131.05924596048,8.8077,8.8371,8.8035,8.8329,111131.0592
2008-04-01 15:50:00,21.04,21.09,21.04,21.08,133572.710951526,8.8329,8.8539,8.8329,8.8497,133572.711
2008-04-01 15:55:00,21.09,21.13,20.92,21.1,241292.6391382405,8.8539,8.8707,8.7825,8.8581,241292.6391
2008-04-02 09:30:00,21.24,21.27,21.18,21.23,28904.8473967684,8.9168,8.9294,8.8917,8.9127,28904.8474
2008-04-02 09:35:00,21.23,21.41,21.22,21.31,41651.70556552961,8.9127,8.9882,8.9085,8.9462,41651.7056
2008-04-02 09:40:00,21.32,21.42,21.31,21.41,22800.71813285457,8.9504,8.9924,8.9462,8.9882,22800.7181
2008-04-02 09:45:00,21.42,21.43,21.38,21.38,22262.118491921003,8.9924,8.9966,8.9756,8.9756,22262.1185
2008-04-02 09:50:00,21.37,21.37,21.29,21.31,23339.31777378815,8.9714,8.9714,8.9378,8.9462,23339.3178
2008-04-02 09:55:00,21.31,21.35,21.27,21.32,27468.581687612204,8.9462,8.963,8.9294,8.9504,27468.5817
2008-04-02 10:00:00,21.32,21.32,21.23,21.24,57630.16157989227,8.9504,8.9504,8.9127,8.9168,57630.1616
2008-04-02 10:05:00,21.24,21.25,21.19,21.22,59784.56014362656,8.9168,8.921,8.8959,8.9085,59784.5601
2008-04-02 10:10:00,21.22,21.25,21.2,21.24,32854.57809694793,8.9085,8.921,8.9001,8.9168,32854.5781
2008-04-02 10:15:00,21.25,21.25,21.21,21.21,24955.116696588862,8.921,8.921,8.9043,8.9043,24955.1167
2008-04-02 10:20:00,21.22,21.27,21.22,21.25,60502.69299820466,8.9085,8.9294,8.9085,8.921,60502.693
2008-04-02 10:25:00,21.25,21.28,21.24,21.28,47755.83482944344,8.921,8.9336,8.9168,8.9336,47755.8348
2008-04-02 10:30:00,21.28,21.37,21.28,21.36,234470.37701974864,8.9336,8.9714,8.9336,8.9672,234470.377
2008-04-02 10:35:00,21.36,21.44,21.35,21.42,36983.84201077199,8.9672,9.0008,8.963,8.9924,36983.842
2008-04-02 10:40:00,21.43,21.53,21.43,21.52,48294.43447037701,8.9966,9.0386,8.9966,9.0344,48294.4345
2008-04-02 10:45:00,21.52,21.62,21.51,21.61,74326.75044883302,9.0344,9.0764,9.0302,9.0722,74326.7504
2008-04-02 10:50:00,21.61,21.62,21.59,21.61,37522.44165170556,9.0722,9.0764,9.0638,9.0722,37522.4417
2008-04-02 10:55:00,21.63,21.64,21.55,21.58,41113.10592459604,9.0806,9.0848,9.047,9.0596,41113.1059
2008-04-02 11:00:00,21.58,21.59,21.57,21.59,37881.50807899461,9.0596,9.0638,9.0554,9.0638,37881.5081
2008-04-02 11:05:00,21.6,21.61,21.58,21.59,25852.782764811487,9.068,9.0722,9.0596,9.0638,25852.7828
2008-04-02 11:10:00,21.59,21.6,21.57,21.58,34111.3105924596,9.0638,9.068,9.0554,9.0596,34111.3106
2008-04-02 11:15:00,21.59,21.59,21.54,21.54,31777.378815080785,9.0638,9.0638,9.0428,9.0428,31777.3788
2008-04-02 11:20:00,21.54,21.54,21.49,21.49,26929.98204667864,9.0428,9.0428,9.0218,9.0218,26929.982
2008-04-02 11:25:00,21.49,21.49,21.46,21.47,25673.24955116696,9.0218,9.0218,9.0092,9.0134,25673.2496
2008-04-02 11:30:00,21.48,21.48,21.44,21.44,33931.77737881507,9.0176,9.0176,9.0008,9.0008,33931.7774
2008-04-02 11:35:00,21.44,21.44,21.43,21.44,44883.303411131055,9.0008,9.0008,8.9966,9.0008,44883.3034
2008-04-02 11:40:00,21.44,21.44,21.39,21.4,47755.83482944344,9.0008,9.0008,8.9798,8.984,47755.8348
2008-04-02 11:45:00,21.41,21.42,21.39,21.42,49910.23339317773,8.9882,8.9924,8.9798,8.9924,49910.2334
2008-04-02 11:50:00,21.42,21.42,21.36,21.37,51705.565529622974,8.9924,8.9924,8.9672,8.9714,51705.5655
2008-04-02 11:55:00,21.38,21.4,21.37,21.39,22800.71813285457,8.9756,8.984,8.9714,8.9798,22800.7181
2008-04-02 12:00:00,21.39,21.43,21.39,21.41,29622.980251346493,8.9798,8.9966,8.9798,8.9882,29622.9803
2008-04-02 12:05:00,21.41,21.42,21.4,21.41,30879.712746858164,8.9882,8.9924,8.984,8.9882,30879.7127
2008-04-02 12:10:00,21.41,21.41,21.38,21.38,24596.050269299816,8.9882,8.9882,8.9756,8.9756,24596.0503
2008-04-02 12:15:00,21.38,21.39,21.37,21.39,30700.17953321364,8.9756,8.9798,8.9714,8.9798,30700.1795
2008-04-02 12:20:00,21.39,21.39,21.35,21.38,49730.7001795332,8.9798,8.9798,8.963,8.9756,49730.7002
2008-04-02 12:25:00,21.39,21.39,21.37,21.37,9694.793536804307,8.9798,8.9798,8.9714,8.9714,9694.7935
2008-04-02 12:30:00,21.37,21.37,21.32,21.35,55475.76301615798,8.9714,8.9714,8.9504,8.963,55475.763
2008-04-02 12:35:00,21.35,21.36,21.35,21.35,20646.319569120285,8.963,8.9672,8.963,8.963,20646.3196
2008-04-02 12:40:00,21.36,21.36,21.36,21.36,11310.592459605024,8.9672,8.9672,8.9672,8.9672,11310.5925
2008-04-02 12:45:00,21.36,21.37,21.32,21.32,33213.64452423698,8.9672,8.9714,8.9504,8.9504,33213.6445
2008-04-02 12:50:00,21.32,21.32,21.28,21.3,18671.45421903052,8.9504,8.9504,8.9336,8.942,18671.4542
2008-04-02 12:55:00,21.31,21.31,21.29,21.29,24416.51705565529,8.9462,8.9462,8.9378,8.9378,24416.5171
2008-04-02 13:00:00,21.29,21.32,21.29,21.29,16696.58886894075,8.9378,8.9504,8.9378,8.9378,16696.5889
2008-04-02 13:05:00,21.29,21.29,21.25,21.25,18491.921005386,8.9378,8.9378,8.921,8.921,18491.921
2008-04-02 13:10:00,21.24,21.25,21.19,21.24,28545.78096947935,8.9168,8.921,8.8959,8.9168,28545.781
2008-04-02 13:15:00,21.24,21.26,21.24,21.25,24236.98384201077,8.9168,8.9252,8.9168,8.921,24236.9838
2008-04-02 13:20:00,21.25,21.26,21.23,21.26,27827.64811490125,8.921,8.9252,8.9127,8.9252,27827.6481
2008-04-02 13:25:00,21.26,21.28,21.26,21.27,19748.653500897664,8.9252,8.9336,8.9252,8.9294,19748.6535
2008-04-02 13:30:00,21.27,21.28,21.26,21.26,16157.989228007178,8.9294,8.9336,8.9252,8.9252,16157.9892
2008-04-02 13:35:00,21.25,21.27,21.24,21.27,20466.78635547576,8.921,8.9294,8.9168,8.9294,20466.7864
2008-04-02 13:40:00,21.27,21.3,21.26,21.29,24416.51705565529,8.9294,8.942,8.9252,8.9378,24416.5171
2008-04-02 13:45:00,21.29,21.32,21.28,21.28,26391.38240574506,8.9378,8.9504,8.9336,8.9336,26391.3824
2008-04-02 13:50:00,21.3,21.31,21.25,21.28,38061.04129263913,8.942,8.9462,8.921,8.9336,38061.0413
2008-04-02 13:55:00,21.28,21.28,21.23,21.23,29622.980251346493,8.9336,8.9336,8.9127,8.9127,29622.9803
2008-04-02 14:00:00,21.23,21.26,21.2,21.23,61759.42549371633,8.9127,8.9252,8.9001,8.9127,61759.4255
2008-04-02 14:05:00,21.23,21.24,21.22,21.23,37342.90843806104,8.9127,8.9168,8.9085,8.9127,37342.9084
2008-04-02 14:10:00,21.23,21.26,21.23,21.25,45601.43626570915,8.9127,8.9252,8.9127,8.921,45601.4363
2008-04-02 14:15:00,21.26,21.26,21.24,21.24,31597.84560143626,8.9252,8.9252,8.9168,8.9168,31597.8456
2008-04-02 14:20:00,21.25,21.25,21.21,21.21,32495.51166965888,8.921,8.921,8.9043,8.9043,32495.5117
2008-04-02 14:25:00,21.22,21.22,21.18,21.18,27468.581687612204,8.9085,8.9085,8.8917,8.8917,27468.5817
2008-04-02 14:30:00,21.18,21.19,21.15,21.15,52782.76481149012,8.8917,8.8959,8.8791,8.8791,52782.7648
2008-04-02 14:35:00,21.15,21.16,21.11,21.16,47217.23518850987,8.8791,8.8833,8.8623,8.8833,47217.2352
2008-04-02 14:40:00,21.15,21.17,21.15,21.17,22621.18491921005,8.8791,8.8875,8.8791,8.8875,22621.1849
2008-04-02 14:45:00,21.16,21.17,21.13,21.15,37881.50807899461,8.8833,8.8875,8.8707,8.8791,37881.5081
2008-04-02 14:50:00,21.15,21.16,21.13,21.13,52782.76481149012,8.8791,8.8833,8.8707,8.8707,52782.7648
2008-04-02 14:55:00,21.13,21.15,21.13,21.14,42010.77199281866,8.8707,8.8791,8.8707,8.8749,42010.772
2008-04-02 15:00:00,21.14,21.14,21.08,21.1,76840.21543985636,8.8749,8.8749,8.8497,8.8581,76840.2154
2008-04-02 15:05:00,21.1,21.12,21.09,21.1,63375.22441651705,8.8581,8.8665,8.8539,8.8581,63375.2244
2008-04-02 15:10:00,21.11,21.13,21.11,21.12,51526.032315978446,8.8623,8.8707,8.8623,8.8665,51526.0323
2008-04-02 15:15:00,21.12,21.14,21.12,21.14,64991.02333931776,8.8665,8.8749,8.8665,8.8749,64991.0233
2008-04-02 15:20:00,21.14,21.14,21.1,21.1,77378.81508078994,8.8749,8.8749,8.8581,8.8581,77378.8151
2008-04-02 15:25:00,21.1,21.1,21.07,21.09,78994.61400359066,8.8581,8.8581,8.8455,8.8539,78994.614
2008-04-02 15:30:00,21.09,21.1,21.08,21.08,87791.74147217233,8.8539,8.8581,8.8497,8.8497,87791.7415
2008-04-02 15:35:00,21.08,21.09,21.04,21.04,127289.04847396766,8.8497,8.8539,8.8329,8.8329,127289.0485
2008-04-02 15:40:00,21.04,21.06,21.03,21.05,105745.06283662475,8.8329,8.8413,8.8287,8.8371,105745.0628
2008-04-02 15:45:00,21.04,21.04,21.0,21.03,200538.5996409336,8.8329,8.8329,8.8161,8.8287,200538.5996
2008-04-02 15:50:00,21.03,21.07,21.0,21.07,175044.8833034111,8.8287,8.8455,8.8161,8.8455,175044.8833
2008-04-02 15:55:00,21.07,21.12,21.07,21.09,183662.47755834827,8.8455,8.8665,8.8455,8.8539,183662.4776
2008-04-03 09:30:00,21.04,21.12,20.96,20.96,13464.991023339317,8.8329,8.8665,8.7993,8.7993,13464.991
2008-04-03 09:35:00,20.99,20.99,20.89,20.91,9515.260323159782,8.8119,8.8119,8.7699,8.7783,9515.2603
2008-04-03 09:40:00,20.92,20.99,20.9,20.9,32854.57809694793,8.7825,8.8119,8.7741,8.7741,32854.5781
2008-04-03 09:45:00,20.92,21.02,20.85,21.02,46678.6355475763,8.7825,8.8245,8.7531,8.8245,46678.6355
2008-04-03 09:50:00,21.03,21.03,20.96,21.0,31238.779174147214,8.8287,8.8287,8.7993,8.8161,31238.7792
2008-04-03 09:55:00,21.0,21.02,20.94,20.98,51526.032315978446,8.8161,8.8245,8.7909,8.8077,51526.0323
2008-04-03 10:00:00,20.98,21.04,20.98,21.04,65350.08976660681,8.8077,8.8329,8.8077,8.8329,65350.0898
2008-04-03 10:05:00,21.04,21.09,21.03,21.08,45780.96947935368,8.8329,8.8539,8.8287,8.8497,45780.9695
2008-04-03 10:10:00,21.08,21.08,21.04,21.08,38958.70736086175,8.8497,8.8497,8.8329,8.8497,38958.7074
2008-04-03 10:15:00,21.09,21.09,21.04,21.07,29443.44703770197,8.8539,8.8539,8.8329,8.8455,29443.447
2008-04-03 10:20:00,21.07,21.08,21.03,21.05,72531.41831238777,8.8455,8.8497,8.8287,8.8371,72531.4183
2008-04-03 10:25:00,21.05,21.09,21.04,21.07,48833.03411131058,8.8371,8.8539,8.8329,8.8455,48833.0341
2008-04-03 10:30:00,21.08,21.08,21.04,21.06,25134.64991023339,8.8497,8.8497,8.8329,8.8413,25134.6499
2008-04-03 10:35:00,21.06,21.09,21.05,21.05,30161.579892280068,8.8413,8.8539,8.8371,8.8371,30161.5799
2008-04-03 10:40:00,21.05,21.11,21.05,21.09,24057.450628366245,8.8371,8.8623,8.8371,8.8539,24057.4506
2008-04-03 10:45:00,21.09,21.1,21.08,21.08,28366.247755834826,8.8539,8.8581,8.8497,8.8497,28366.2478
2008-04-03 10:50:00,21.09,21.11,21.08,21.09,46140.03590664272,8.8539,8.8623,8.8497,8.8539,46140.0359
2008-04-03 10:55:00,21.1,21.1,21.08,21.09,24057.450628366245,8.8581,8.8581,8.8497,8.8539,24057.4506
2008-04-03 11:00:00,21.09,21.12,21.08,21.11,19569.12028725314,8.8539,8.8665,8.8497,8.8623,19569.1203
2008-04-03 11:05:00,21.11,21.18,21.11,21.17,25852.782764811487,8.8623,8.8917,8.8623,8.8875,25852.7828
2008-04-03 11:10:00,21.18,21.19,21.17,21.19,33034.11131059245,8.8917,8.8959,8.8875,8.8959,33034.1113
2008-04-03 11:15:00,21.19,21.21,21.18,21.21,26391.38240574506,8.8959,8.9043,8.8917,8.9043,26391.3824
2008-04-03 11:20:00,21.2,21.2,21.13,21.13,34829.443447037695,8.9001,8.9001,8.8707,8.8707,34829.4434
2008-04-03 11:25:00,21.13,21.15,21.12,21.15,14542.19030520646,8.8707,8.8791,8.8665,8.8791,14542.1903
2008-04-03 11:30:00,21.18,21.2,21.18,21.19,11849.192100538598,8.8917,8.9001,8.8917,8.8959,11849.1921
2008-04-03 11:35:00,21.19,21.19,21.15,21.19,10592.459605026928,8.8959,8.8959,8.8791,8.8959,10592.4596
2008-04-03 11:40:00,21.18,21.18,21.15,21.17,23159.784560143624,8.8917,8.8917,8.8791,8.8875,23159.7846
2008-04-03 11:45:00,21.18,21.19,21.16,21.19,19748.653500897664,8.8917,8.8959,8.8833,8.8959,19748.6535
2008-04-03 11:50:00,21.19,21.22,21.18,21.22,33034.11131059245,8.8959,8.9085,8.8917,8.9085,33034.1113
2008-04-03 11:55:00,21.22,21.25,21.22,21.23,48294.43447037701,8.9085,8.921,8.9085,8.9127,48294.4345
2008-04-03 12:00:00,21.23,21.23,21.2,21.23,17953.321364452422,8.9127,8.9127,8.9001,8.9127,17953.3214
2008-04-03 12:05:00,21.24,21.26,21.23,21.24,27289.04847396768,8.9168,8.9252,8.9127,8.9168,27289.0485
2008-04-03 12:10:00,21.24,21.24,21.2,21.23,26750.44883303411,8.9168,8.9168,8.9001,8.9127,26750.4488
2008-04-03 12:15:00,21.23,21.26,21.23,21.24,17235.188509874326,8.9127,8.9252,8.9127,8.9168,17235.1885
2008-04-03 12:20:00,21.24,21.24,21.21,21.21,19389.58707360861,8.9168,8.9168,8.9043,8.9043,19389.5871
2008-04-03 12:25:00,21.21,21.21,21.19,21.2,15260.323159784555,8.9043,8.9043,8.8959,8.9001,15260.3232
2008-04-03 12:30:00,21.2,21.2,21.17,21.17,35008.97666068222,8.9001,8.9001,8.8875,8.8875,35008.9767
2008-04-03 12:35:00,21.16,21.17,21.15,21.17,48833.03411131058,8.8833,8.8875,8.8791,8.8875,48833.0341
2008-04-03 12:40:00,21.17,21.18,21.15,21.17,49551.16696588868,8.8875,8.8917,8.8791,8.8875,49551.167
2008-04-03 12:45:00,21.17,21.18,21.16,21.17,18491.921005386,8.8875,8.8917,8.8833,8.8875,18491.921
2008-04-03 12:50:00,21.17,21.18,21.16,21.17,30700.17953321364,8.8875,8.8917,8.8833,8.8875,30700.1795
2008-04-03 12:55:00,21.16,21.18,21.13,21.17,37163.37522441651,8.8833,8.8917,8.8707,8.8875,37163.3752
2008-04-03 13:00:00,21.17,21.17,21.16,21.17,15080.789946140034,8.8875,8.8875,8.8833,8.8875,15080.7899
2008-04-03 13:05:00,21.17,21.17,21.13,21.13,12028.725314183122,8.8875,8.8875,8.8707,8.8707,12028.7253
2008-04-03 13:10:00,21.14,21.15,21.14,21.15,13824.057450628365,8.8749,8.8791,8.8749,8.8791,13824.0575
2008-04-03 13:15:00,21.15,21.17,21.14,21.16,25134.64991023339,8.8791,8.8875,8.8749,8.8833,25134.6499
2008-04-03 13:20:00,21.16,21.16,21.14,21.15,33572.71095152603,8.8833,8.8833,8.8749,8.8791,33572.711
2008-04-03 13:25:00,21.15,21.15,21.14,21.15,11669.658886894074,8.8791,8.8791,8.8749,8.8791,11669.6589
2008-04-03 13:30:00,21.15,21.15,21.13,21.13,14183.123877917413,8.8791,8.8791,8.8707,8.8707,14183.1239
2008-04-03 13:35:00,21.13,21.14,21.12,21.12,20646.319569120285,8.8707,8.8749,8.8665,8.8665,20646.3196
2008-04-03 13:40:00,21.12,21.12,21.09,21.09,11310.592459605024,8.8665,8.8665,8.8539,8.8539,11310.5925
2008-04-03 13:45:00,21.09,21.11,21.08,21.11,17773.788150807897,8.8539,8.8623,8.8497,8.8623,17773.7882
2008-04-03 13:50:00,21.11,21.11,21.09,21.1,13464.991023339317,8.8623,8.8623,8.8539,8.8581,13464.991
2008-04-03 13:55:00,21.1,21.1,21.07,21.07,28725.314183123875,8.8581,8.8581,8.8455,8.8455,28725.3142
2008-04-03 14:00:00,21.07,21.09,21.07,21.08,68402.15439856373,8.8455,8.8539,8.8455,8.8497,68402.1544
2008-04-03 14:05:00,21.09,21.09,21.04,21.05,41831.23877917414,8.8539,8.8539,8.8329,8.8371,41831.2388
2008-04-03 14:10:00,21.05,21.06,21.02,21.03,46858.16876122082,8.8371,8.8413,8.8245,8.8287,46858.1688
2008-04-03 14:15:00,21.03,21.04,20.98,20.98,38599.64093357271,8.8287,8.8329,8.8077,8.8077,38599.6409
2008-04-03 14:20:00,20.98,20.99,20.98,20.99,19030.520646319565,8.8077,8.8119,8.8077,8.8119,19030.5206
2008-04-03 14:25:00,20.99,20.99,20.97,20.97,50628.36624775583,8.8119,8.8119,8.8035,8.8035,50628.3662
2008-04-03 14:30:00,20.97,20.99,20.97,20.98,73429.0843806104,8.8035,8.8119,8.8035,8.8077,73429.0844
2008-04-03 14:35:00,20.98,20.98,20.94,20.95,70736.08617594253,8.8077,8.8077,8.7909,8.7951,70736.0862
2008-04-03 14:40:00,20.95,21.03,20.95,21.02,30161.579892280068,8.7951,8.8287,8.7951,8.8245,30161.5799
2008-04-03 14:45:00,21.02,21.02,20.99,21.0,27468.581687612204,8.8245,8.8245,8.8119,8.8161,27468.5817
2008-04-03 14:50:00,21.0,21.01,21.0,21.01,33931.77737881507,8.8161,8.8203,8.8161,8.8203,33931.7774
2008-04-03 14:55:00,21.01,21.06,21.0,21.06,44524.236983842005,8.8203,8.8413,8.8161,8.8413,44524.237
2008-04-03 15:00:00,21.05,21.07,21.05,21.07,21903.05206463196,8.8371,8.8455,8.8371,8.8455,21903.0521
2008-04-03 15:05:00,21.07,21.07,21.04,21.04,27468.581687612204,8.8455,8.8455,8.8329,8.8329,27468.5817
2008-04-03 15:10:00,21.04,21.09,21.04,21.07,37881.50807899461,8.8329,8.8539,8.8329,8.8455,37881.5081
2008-04-03 15:15:00,21.07,21.07,21.0,21.0,43626.57091561938,8.8455,8.8455,8.8161,8.8161,43626.5709
2008-04-03 15:20:00,21.0,21.0,20.97,20.98,56912.02872531417,8.8161,8.8161,8.8035,8.8077,56912.0287
2008-04-03 15:25:00,20.98,21.13,20.98,20.98,54039.49730700179,8.8077,8.8707,8.8077,8.8077,54039.4973
2008-04-03 15:30:00,20.98,20.98,20.96,20.98,35906.642728904844,8.8077,8.8077,8.7993,8.8077,35906.6427
2008-04-03 15:35:00,20.98,20.99,20.97,20.99,54757.63016157989,8.8077,8.8119,8.8035,8.8119,54757.6302
2008-04-03 15:40:00,20.99,20.99,20.97,20.97,60682.22621184919,8.8119,8.8119,8.8035,8.8035,60682.2262
2008-04-03 15:45:00,20.97,20.98,20.94,20.96,85996.40933572709,8.8035,8.8077,8.7909,8.7993,85996.4093
2008-04-03 15:50:00,20.96,20.97,20.94,20.96,69658.88689407539,8.7993,8.8035,8.7909,8.7993,69658.8869
2008-04-03 15:55:00,20.96,20.99,20.96,20.98,50628.36624775583,8.7993,8.8119,8.7993,8.8077,50628.3662
2008-04-04 09:30:00,21.12,21.13,21.04,21.04,13285.457809694792,8.8665,8.8707,8.8329,8.8329,13285.4578
2008-04-04 09:35:00,21.05,21.07,20.99,21.03,24596.050269299816,8.8371,8.8455,8.8119,8.8287,24596.0503
2008-04-04 09:40:00,21.03,21.13,21.03,21.13,42190.30520646319,8.8287,8.8707,8.8287,8.8707,42190.3052
2008-04-04 09:45:00,21.12,21.13,21.09,21.1,21364.45242369838,8.8665,8.8707,8.8539,8.8581,21364.4524
2008-04-04 09:50:00,21.09,21.17,21.07,21.15,44883.303411131055,8.8539,8.8875,8.8455,8.8791,44883.3034
2008-04-04 09:55:00,21.16,21.22,21.14,21.2,43447.037701974856,8.8833,8.9085,8.8749,8.9001,43447.0377
2008-04-04 10:00:00,21.2,21.23,21.17,21.19,37701.97486535009,8.9001,8.9127,8.8875,8.8959,37701.9749
2008-04-04 10:05:00,21.19,21.2,21.14,21.14,20466.78635547576,8.8959,8.9001,8.8749,8.8749,20466.7864
2008-04-04 10:10:00,21.15,21.19,21.14,21.14,49012.56732495511,8.8791,8.8959,8.8749,8.8749,49012.5673
2008-04-04 10:15:00,21.14,21.15,21.08,21.1,39138.24057450628,8.8749,8.8791,8.8497,8.8581,39138.2406
2008-04-04 10:20:00,21.11,21.12,21.1,21.12,41292.63913824057,8.8623,8.8665,8.8581,8.8665,41292.6391
2008-04-04 10:25:00,21.12,21.17,21.12,21.17,17414.721723518847,8.8665,8.8875,8.8665,8.8875,17414.7217
2008-04-04 10:30:00,21.18,21.18,21.1,21.11,78456.01436265708,8.8917,8.8917,8.8581,8.8623,78456.0144
2008-04-04 10:35:00,21.11,21.12,21.08,21.11,9335.72710951526,8.8623,8.8665,8.8497,8.8623,9335.7271
2008-04-04 10:40:00,21.12,21.18,21.11,21.16,21543.985637342907,8.8665,8.8917,8.8623,8.8833,21543.9856
2008-04-04 10:45:00,21.16,21.16,21.13,21.14,7540.394973070017,8.8833,8.8833,8.8707,8.8749,7540.395
2008-04-04 10:50:00,21.14,21.17,21.14,21.15,6463.195691202872,8.8749,8.8875,8.8749,8.8791,6463.1957
2008-04-04 10:55:00,21.15,21.16,21.11,21.12,19030.520646319565,8.8791,8.8833,8.8623,8.8665,19030.5206
2008-04-04 11:00:00,21.12,21.16,21.12,21.15,6642.728904847396,8.8665,8.8833,8.8665,8.8791,6642.7289
2008-04-04 11:05:00,21.15,21.17,21.14,21.17,14721.723518850986,8.8791,8.8875,8.8749,8.8875,14721.7235
2008-04-04 11:10:00,21.17,21.17,21.12,21.13,14721.723518850986,8.8875,8.8875,8.8665,8.8707,14721.7235
2008-04-04 11:15:00,21.13,21.13,21.09,21.09,14542.19030520646,8.8707,8.8707,8.8539,8.8539,14542.1903
2008-04-04 11:20:00,21.09,21.1,21.09,21.1,6822.26211849192,8.8539,8.8581,8.8539,8.8581,6822.2621
2008-04-04 11:25:00,21.1,21.12,21.09,21.12,34649.91023339317,8.8581,8.8665,8.8539,8.8665,34649.9102
2008-04-04 11:30:00,21.11,21.13,21.08,21.13,16696.58886894075,8.8623,8.8707,8.8497,8.8707,16696.5889
2008-04-04 11:35:00,21.11,21.12,21.1,21.1,14542.19030520646,8.8623,8.8665,8.8581,8.8581,14542.1903
2008-04-04 11:40:00,21.11,21.11,21.05,21.08,46678.6355475763,8.8623,8.8623,8.8371,8.8497,46678.6355
2008-04-04 11:45:00,21.09,21.1,21.08,21.09,7001.795332136444,8.8539,8.8581,8.8497,8.8539,7001.7953
2008-04-04 11:50:00,21.09,21.11,21.09,21.11,7719.928186714541,8.8539,8.8623,8.8539,8.8623,7719.9282
2008-04-04 11:55:00,21.11,21.11,21.08,21.09,19569.12028725314,8.8623,8.8623,8.8497,8.8539,19569.1203
2008-04-04 12:00:00,21.09,21.1,21.09,21.1,19030.520646319565,8.8539,8.8581,8.8539,8.8581,19030.5206
2008-04-04 12:05:00,21.1,21.13,21.09,21.13,19030.520646319565,8.8581,8.8707,8.8539,8.8707,19030.5206
2008-04-04 12:10:00,21.13,21.15,21.1,21.1,73788.15080789945,8.8707,8.8791,8.8581,8.8581,73788.1508
2008-04-04 12:15:00,21.1,21.13,21.1,21.12,41292.63913824057,8.8581,8.8707,8.8581,8.8665,41292.6391
2008-04-04 12:20:00,21.12,21.12,21.1,21.11,24057.450628366245,8.8665,8.8665,8.8581,8.8623,24057.4506
2008-04-04 12:25:00,21.11,21.12,21.1,21.11,24955.116696588862,8.8623,8.8665,8.8581,8.8623,24955.1167
2008-04-04 12:30:00,21.11,21.13,21.09,21.13,17055.6552962298,8.8623,8.8707,8.8539,8.8707,17055.6553
2008-04-04 12:35:00,21.13,21.17,21.13,21.17,26391.38240574506,8.8707,8.8875,8.8707,8.8875,26391.3824
2008-04-04 12:40:00,21.16,21.2,21.13,21.19,49371.63375224416,8.8833,8.9001,8.8707,8.8959,49371.6338
2008-04-04 12:45:00,21.2,21.22,21.18,21.2,55296.22980251346,8.9001,8.9085,8.8917,8.9001,55296.2298
2008-04-04 12:50:00,21.19,21.19,21.15,21.19,20825.852782764807,8.8959,8.8959,8.8791,8.8959,20825.8528
2008-04-04 12:55:00,21.19,21.23,21.19,21.23,17953.321364452422,8.8959,8.9127,8.8959,8.9127,17953.3214
2008-04-04 13:00:00,21.23,21.24,21.23,21.23,7181.328545780969,8.9127,8.9168,8.9127,8.9127,7181.3285
2008-04-04 13:05:00,21.23,21.23,21.22,21.23,14721.723518850986,8.9127,8.9127,8.9085,8.9127,14721.7235
2008-04-04 13:10:00,21.22,21.25,21.22,21.25,14901.256732495507,8.9085,8.921,8.9085,8.921,14901.2567
2008-04-04 13:15:00,21.25,21.25,21.24,21.24,12746.85816876122,8.921,8.921,8.9168,8.9168,12746.8582
2008-04-04 13:20:00,21.25,21.25,21.24,21.25,6283.662477558348,8.921,8.921,8.9168,8.921,6283.6625
2008-04-04 13:25:00,21.25,21.27,21.24,21.27,16157.989228007178,8.921,8.9294,8.9168,8.9294,16157.9892
2008-04-04 13:30:00,21.27,21.29,21.26,21.29,6822.26211849192,8.9294,8.9378,8.9252,8.9378,6822.2621
2008-04-04 13:35:00,21.29,21.31,21.29,21.31,20107.71992818671,8.9378,8.9462,8.9378,8.9462,20107.7199
2008-04-04 13:40:00,21.31,21.31,21.3,21.31,20107.71992818671,8.9462,8.9462,8.942,8.9462,20107.7199
2008-04-04 13:45:00,21.31,21.32,21.3,21.31,8976.660682226211,8.9462,8.9504,8.942,8.9462,8976.6607
2008-04-04 13:50:00,21.3,21.3,21.24,21.25,10771.992818671451,8.942,8.942,8.9168,8.921,10771.9928
2008-04-04 13:55:00,21.25,21.26,21.23,21.24,14183.123877917413,8.921,8.9252,8.9127,8.9168,14183.1239
2008-04-04 14:00:00,21.24,21.25,21.22,21.25,35188.509874326744,8.9168,8.921,8.9085,8.921,35188.5099
2008-04-04 14:05:00,21.25,21.26,21.21,21.23,50089.76660682225,8.921,8.9252,8.9043,8.9127,50089.7666
2008-04-04 14:10:00,21.22,21.24,21.19,21.19,36624.77558348294,8.9085,8.9168,8.8959,8.8959,36624.7756
2008-04-04 14:15:00,21.19,21.2,21.16,21.18,43985.637342908434,8.8959,8.9001,8.8833,8.8917,43985.6373
2008-04-04 14:20:00,21.19,21.19,21.18,21.18,11131.0592459605,8.8959,8.8959,8.8917,8.8917,11131.0592
2008-04-04 14:25:00,21.18,21.2,21.17,21.19,26929.98204667864,8.8917,8.9001,8.8875,8.8959,26929.982
2008-04-04 14:30:00,21.19,21.24,21.18,21.23,215978.45601436263,8.8959,8.9168,8.8917,8.9127,215978.456
2008-04-04 14:35:00,21.23,21.26,21.22,21.25,26750.44883303411,8.9127,8.9252,8.9085,8.921,26750.4488
2008-04-04 14:40:00,21.25,21.26,21.25,21.26,6283.662477558348,8.921,8.9252,8.921,8.9252,6283.6625
2008-04-04 14:45:00,21.26,21.27,21.25,21.26,10412.926391382403,8.9252,8.9294,8.921,8.9252,10412.9264
2008-04-04 14:50:00,21.26,21.28,21.26,21.27,24775.58348294434,8.9252,8.9336,8.9252,8.9294,24775.5835
2008-04-04 14:55:00,21.27,21.29,21.27,21.27,20287.25314183124,8.9294,8.9378,8.9294,8.9294,20287.2531
2008-04-04 15:00:00,21.27,21.29,21.23,21.25,22082.58527827648,8.9294,8.9378,8.9127,8.921,22082.5853
2008-04-04 15:05:00,21.25,21.26,21.24,21.25,13644.52423698384,8.921,8.9252,8.9168,8.921,13644.5242
2008-04-04 15:10:00,21.25,21.26,21.21,21.22,49371.63375224416,8.921,8.9252,8.9043,8.9085,49371.6338
2008-04-04 15:15:00,21.23,21.24,21.22,21.23,35547.576301615794,8.9127,8.9168,8.9085,8.9127,35547.5763
2008-04-04 15:20:00,21.23,21.27,21.22,21.25,32315.97845601436,8.9127,8.9294,8.9085,8.921,32315.9785
2008-04-04 15:25:00,21.25,21.26,21.24,21.26,45062.83662477558,8.921,8.9252,8.9168,8.9252,45062.8366
2008-04-04 15:30:00,21.25,21.28,21.25,21.27,88150.80789946139,8.921,8.9336,8.921,8.9294,88150.8079
2008-04-04 15:35:00,21.28,21.29,21.23,21.25,164991.02333931776,8.9336,8.9378,8.9127,8.921,164991.0233
2008-04-04 15:40:00,21.25,21.28,21.24,21.28,80969.47935368042,8.921,8.9336,8.9168,8.9336,80969.4794
2008-04-04 15:45:00,21.28,21.29,21.27,21.28,117235.18850987432,8.9336,8.9378,8.9294,8.9336,117235.1885
2008-04-04 15:50:00,21.28,21.29,21.25,21.28,161220.82585278273,8.9336,8.9378,8.921,8.9336,161220.8259
2008-04-04 15:55:00,21.27,21.29,21.24,21.29,88689.40754039495,8.9294,8.9378,8.9168,8.9378,88689.4075
2008-04-07 09:30:00,21.37,21.37,21.24,21.26,19569.12028725314,8.9714,8.9714,8.9168,8.9252,19569.1203
2008-04-07 09:35:00,21.25,21.28,21.19,21.21,10592.459605026928,8.921,8.9336,8.8959,8.9043,10592.4596
2008-04-07 09:40:00,21.21,21.21,21.15,21.17,28366.247755834826,8.9043,8.9043,8.8791,8.8875,28366.2478
2008-04-07 09:45:00,21.17,21.17,21.09,21.14,45421.90305206463,8.8875,8.8875,8.8539,8.8749,45421.9031
2008-04-07 09:50:00,21.14,21.17,21.12,21.14,17594.254937163372,8.8749,8.8875,8.8665,8.8749,17594.2549
2008-04-07 09:55:00,21.14,21.16,21.1,21.16,42190.30520646319,8.8749,8.8833,8.8581,8.8833,42190.3052
2008-04-07 10:00:00,21.17,21.19,21.13,21.13,16696.58886894075,8.8875,8.8959,8.8707,8.8707,16696.5889
2008-04-07 10:05:00,21.13,21.15,21.1,21.1,12208.258527827646,8.8707,8.8791,8.8581,8.8581,12208.2585
2008-04-07 10:10:00,21.1,21.13,21.09,21.12,13464.991023339317,8.8581,8.8707,8.8539,8.8665,13464.991
2008-04-07 10:15:00,21.13,21.15,21.09,21.12,34290.84380610412,8.8707,8.8791,8.8539,8.8665,34290.8438
2008-04-07 10:20:00,21.12,21.14,21.07,21.07,55655.29622980251,8.8665,8.8749,8.8455,8.8455,55655.2962
2008-04-07 10:25:00,21.06,21.07,20.98,20.98,53859.96409335727,8.8413,8.8455,8.8077,8.8077,53859.9641
2008-04-07 10:30:00,20.99,21.02,20.98,21.0,49012.56732495511,8.8119,8.8245,8.8077,8.8161,49012.5673
2008-04-07 10:35:00,21.0,21.03,21.0,21.02,18671.45421903052,8.8161,8.8287,8.8161,8.8245,18671.4542
2008-04-07 10:40:00,21.02,21.04,21.02,21.04,13105.924596050269,8.8245,8.8329,8.8245,8.8329,13105.9246
2008-04-07 10:45:00,21.03,21.04,21.02,21.03,22082.58527827648,8.8287,8.8329,8.8245,8.8287,22082.5853
2008-04-07 10:50:00,21.03,21.05,21.03,21.04,7719.928186714541,8.8287,8.8371,8.8287,8.8329,7719.9282
2008-04-07 10:55:00,21.05,21.1,21.04,21.09,9156.193895870734,8.8371,8.8581,8.8329,8.8539,9156.1939
2008-04-07 11:00:00,21.08,21.1,21.07,21.08,6463.195691202872,8.8497,8.8581,8.8455,8.8497,6463.1957
2008-04-07 11:05:00,21.07,21.08,21.02,21.03,11310.592459605024,8.8455,8.8497,8.8245,8.8287,11310.5925
2008-04-07 11:10:00,21.02,21.04,21.02,21.04,4488.3303411131055,8.8245,8.8329,8.8245,8.8329,4488.3303
2008-04-07 11:15:00,21.03,21.07,21.02,21.05,7540.394973070017,8.8287,8.8455,8.8245,8.8371,7540.395
2008-04-07 11:20:00,21.07,21.08,21.05,21.08,9335.72710951526,8.8455,8.8497,8.8371,8.8497,9335.7271
2008-04-07 11:25:00,21.07,21.08,21.07,21.07,5924.596050269299,8.8455,8.8497,8.8455,8.8455,5924.5961
2008-04-07 11:30:00,21.08,21.1,21.07,21.1,9156.193895870734,8.8497,8.8581,8.8455,8.8581,9156.1939
2008-04-07 11:35:00,21.1,21.1,21.08,21.1,14721.723518850986,8.8581,8.8581,8.8497,8.8581,14721.7235
2008-04-07 11:40:00,21.11,21.14,21.1,21.14,26750.44883303411,8.8623,8.8749,8.8581,8.8749,26750.4488
2008-04-07 11:45:00,21.13,21.15,21.11,21.11,18671.45421903052,8.8707,8.8791,8.8623,8.8623,18671.4542
2008-04-07 11:50:00,21.11,21.14,21.11,21.12,9874.326750448832,8.8623,8.8749,8.8623,8.8665,9874.3268
2008-04-07 11:55:00,21.13,21.13,21.09,21.1,8078.994614003589,8.8707,8.8707,8.8539,8.8581,8078.9946
2008-04-07 12:00:00,21.11,21.12,21.08,21.08,13644.52423698384,8.8623,8.8665,8.8497,8.8497,13644.5242
2008-04-07 12:05:00,21.08,21.11,21.08,21.11,16696.58886894075,8.8497,8.8623,8.8497,8.8623,16696.5889
2008-04-07 12:10:00,21.12,21.12,21.1,21.11,12208.258527827646,8.8665,8.8665,8.8581,8.8623,12208.2585
2008-04-07 12:15:00,21.11,21.12,21.09,21.1,13644.52423698384,8.8623,8.8665,8.8539,8.8581,13644.5242
2008-04-07 12:20:00,21.1,21.11,21.09,21.09,14901.256732495507,8.8581,8.8623,8.8539,8.8539,14901.2567
2008-04-07 12:25:00,21.09,21.11,21.09,21.11,10592.459605026928,8.8539,8.8623,8.8539,8.8623,10592.4596
2008-04-07 12:30:00,21.11,21.11,21.07,21.11,22262.118491921003,8.8623,8.8623,8.8455,8.8623,22262.1185
2008-04-07 12:35:00,21.1,21.12,21.1,21.12,13285.457809694792,8.8581,8.8665,8.8581,8.8665,13285.4578
2008-04-07 12:40:00,21.12,21.14,21.12,21.12,10592.459605026928,8.8665,8.8749,8.8665,8.8665,10592.4596
2008-04-07 12:45:00,21.12,21.15,21.12,21.14,17414.721723518847,8.8665,8.8791,8.8665,8.8749,17414.7217
2008-04-07 12:50:00,21.14,21.14,21.13,21.13,11849.192100538598,8.8749,8.8749,8.8707,8.8707,11849.1921
2008-04-07 12:55:00,21.13,21.15,21.12,21.15,13824.057450628365,8.8707,8.8791,8.8665,8.8791,13824.0575
2008-04-07 13:00:00,21.14,21.15,21.12,21.12,8438.061041292638,8.8749,8.8791,8.8665,8.8665,8438.061
2008-04-07 13:05:00,21.13,21.14,21.12,21.13,8617.594254937163,8.8707,8.8749,8.8665,8.8707,8617.5943
2008-04-07 13:10:00,21.13,21.13,21.12,21.13,12926.391382405744,8.8707,8.8707,8.8665,8.8707,12926.3914
2008-04-07 13:15:00,21.13,21.14,21.13,21.14,13644.52423698384,8.8707,8.8749,8.8707,8.8749,13644.5242
2008-04-07 13:20:00,21.14,21.15,21.14,21.14,18850.987432675043,8.8749,8.8791,8.8749,8.8749,18850.9874
2008-04-07 13:25:00,21.14,21.15,21.13,21.14,10233.39317773788,8.8749,8.8791,8.8707,8.8749,10233.3932
2008-04-07 13:30:00,21.14,21.16,21.14,21.15,19928.186714542186,8.8749,8.8833,8.8749,8.8791,19928.1867
2008-04-07 13:35:00,21.15,21.17,21.14,21.15,18312.38779174147,8.8791,8.8875,8.8749,8.8791,18312.3878
2008-04-07 13:40:00,21.15,21.17,21.13,21.14,28007.181328545776,8.8791,8.8875,8.8707,8.8749,28007.1813
2008-04-07 13:45:00,21.14,21.17,21.14,21.16,59784.56014362656,8.8749,8.8875,8.8749,8.8833,59784.5601
2008-04-07 13:50:00,21.15,21.15,21.13,21.13,29982.046678635543,8.8791,8.8791,8.8707,8.8707,29982.0467
2008-04-07 13:55:00,21.14,21.16,21.14,21.15,11490.12567324955,8.8749,8.8833,8.8749,8.8791,11490.1257
2008-04-07 14:00:00,21.15,21.15,21.13,21.13,36804.308797127465,8.8791,8.8791,8.8707,8.8707,36804.3088
2008-04-07 14:05:00,21.13,21.15,21.12,21.14,26391.38240574506,8.8707,8.8791,8.8665,8.8749,26391.3824
2008-04-07 14:10:00,21.15,21.17,21.14,21.16,22980.2513464991,8.8791,8.8875,8.8749,8.8833,22980.2513
2008-04-07 14:15:00,21.17,21.17,21.13,21.13,13105.924596050269,8.8875,8.8875,8.8707,8.8707,13105.9246
2008-04-07 14:20:00,21.13,21.14,21.12,21.13,41113.10592459604,8.8707,8.8749,8.8665,8.8707,41113.1059
2008-04-07 14:25:00,21.13,21.14,21.12,21.12,22800.71813285457,8.8707,8.8749,8.8665,8.8665,22800.7181
2008-04-07 14:30:00,21.12,21.14,21.1,21.11,39497.30700179533,8.8665,8.8749,8.8581,8.8623,39497.307
2008-04-07 14:35:00,21.11,21.13,21.08,21.1,34829.443447037695,8.8623,8.8707,8.8497,8.8581,34829.4434
2008-04-07 14:40:00,21.1,21.1,21.06,21.09,38779.17414721723,8.8581,8.8581,8.8413,8.8539,38779.1741
2008-04-07 14:45:00,21.09,21.1,21.08,21.09,59425.49371633752,8.8539,8.8581,8.8497,8.8539,59425.4937
2008-04-07 14:50:00,21.09,21.11,21.08,21.09,27468.581687612204,8.8539,8.8623,8.8497,8.8539,27468.5817
2008-04-07 14:55:00,21.09,21.09,21.05,21.05,28186.7145421903,8.8539,8.8539,8.8371,8.8371,28186.7145
2008-04-07 15:00:00,21.04,21.04,20.99,21.02,47576.30161579892,8.8329,8.8329,8.8119,8.8245,47576.3016
2008-04-07 15:05:00,21.02,21.03,20.99,21.0,36086.175942549366,8.8245,8.8287,8.8119,8.8161,36086.1759
2008-04-07 15:10:00,21.0,21.03,20.99,21.03,12567.324955116695,8.8161,8.8287,8.8119,8.8287,12567.325
2008-04-07 15:15:00,21.03,21.04,21.03,21.04,10592.459605026928,8.8287,8.8329,8.8287,8.8329,10592.4596
2008-04-07 15:20:00,21.04,21.05,21.02,21.04,12567.324955116695,8.8329,8.8371,8.8245,8.8329,12567.325
2008-04-07 15:25:00,21.04,21.05,21.04,21.05,8617.594254937163,8.8329,8.8371,8.8329,8.8371,8617.5943
2008-04-07 15:30:00,21.05,21.05,20.97,20.97,41292.63913824057,8.8371,8.8371,8.8035,8.8035,41292.6391
2008-04-07 15:35:00,20.97,21.0,20.97,20.98,38240.57450628366,8.8035,8.8161,8.8035,8.8077,38240.5745
2008-04-07 15:40:00,20.98,21.0,20.97,20.99,33213.64452423698,8.8077,8.8161,8.8035,8.8119,33213.6445
2008-04-07 15:45:00,20.98,21.01,20.98,21.01,19928.186714542186,8.8077,8.8203,8.8077,8.8203,19928.1867
2008-04-07 15:50:00,21.0,21.02,20.99,21.0,36086.175942549366,8.8161,8.8245,8.8119,8.8161,36086.1759
2008-04-07 15:55:00,21.0,21.03,20.97,20.98,71813.28545780969,8.8161,8.8287,8.8035,8.8077,71813.2855
2008-04-08 09:30:00,21.06,21.06,20.95,20.95,29443.44703770197,8.8413,8.8413,8.7951,8.7951,29443.447
2008-04-08 09:35:00,20.94,20.95,20.89,20.92,12028.725314183122,8.7909,8.7951,8.7699,8.7825,12028.7253
2008-04-08 09:40:00,20.92,20.92,20.89,20.89,9156.193895870734,8.7825,8.7825,8.7699,8.7699,9156.1939
2008-04-08 09:45:00,20.89,20.92,20.88,20.91,12926.391382405744,8.7699,8.7825,8.7657,8.7783,12926.3914
2008-04-08 09:50:00,20.91,20.94,20.9,20.93,8797.127468581686,8.7783,8.7909,8.7741,8.7867,8797.1275
2008-04-08 09:55:00,20.93,20.93,20.89,20.89,10233.39317773788,8.7867,8.7867,8.7699,8.7699,10233.3932
2008-04-08 10:00:00,20.89,20.92,20.88,20.89,11669.658886894074,8.7699,8.7825,8.7657,8.7699,11669.6589
2008-04-08 10:05:00,20.87,20.88,20.86,20.87,5745.062836624775,8.7615,8.7657,8.7573,8.7615,5745.0628
2008-04-08 10:10:00,20.88,20.93,20.88,20.9,7540.394973070017,8.7657,8.7867,8.7657,8.7741,7540.395
2008-04-08 10:15:00,20.9,20.92,20.88,20.9,23518.85098743267,8.7741,8.7825,8.7657,8.7741,23518.851
2008-04-08 10:20:00,20.91,20.95,20.91,20.92,5026.929982046678,8.7783,8.7951,8.7783,8.7825,5026.93
2008-04-08 10:25:00,20.89,20.9,20.88,20.89,11669.658886894074,8.7699,8.7741,8.7657,8.7699,11669.6589
2008-04-08 10:30:00,20.89,20.9,20.89,20.89,6463.195691202872,8.7699,8.7741,8.7699,8.7699,6463.1957
2008-04-08 10:35:00,20.9,20.95,20.9,20.94,42549.37163375224,8.7741,8.7951,8.7741,8.7909,42549.3716
2008-04-08 10:40:00,20.94,20.97,20.93,20.97,19210.05385996409,8.7909,8.8035,8.7867,8.8035,19210.0539
2008-04-08 10:45:00,20.97,21.0,20.97,20.98,27468.581687612204,8.8035,8.8161,8.8035,8.8077,27468.5817
2008-04-08 10:50:00,20.98,21.01,20.98,21.0,17055.6552962298,8.8077,8.8203,8.8077,8.8161,17055.6553
2008-04-08 10:55:00,21.01,21.04,21.0,21.03,8797.127468581686,8.8203,8.8329,8.8161,8.8287,8797.1275
2008-04-08 11:00:00,21.03,21.03,21.01,21.01,5565.529622980251,8.8287,8.8287,8.8203,8.8203,5565.5296
2008-04-08 11:05:00,21.02,21.02,21.0,21.02,17235.188509874326,8.8245,8.8245,8.8161,8.8245,17235.1885
2008-04-08 11:10:00,21.02,21.05,21.02,21.05,36804.308797127465,8.8245,8.8371,8.8245,8.8371,36804.3088
2008-04-08 11:15:00,21.05,21.07,21.04,21.06,65529.62298025133,8.8371,8.8455,8.8329,8.8413,65529.623
2008-04-08 11:20:00,21.05,21.07,21.04,21.06,47037.70197486534,8.8371,8.8455,8.8329,8.8413,47037.702
2008-04-08 11:25:00,21.04,21.07,21.04,21.05,89946.14003590663,8.8329,8.8455,8.8329,8.8371,89946.14
2008-04-08 11:30:00,21.05,21.09,21.05,21.07,121005.38599640931,8.8371,8.8539,8.8371,8.8455,121005.386
2008-04-08 11:35:00,21.06,21.08,21.06,21.07,44883.303411131055,8.8413,8.8497,8.8413,8.8455,44883.3034
2008-04-08 11:40:00,21.07,21.08,21.05,21.06,35727.10951526032,8.8455,8.8497,8.8371,8.8413,35727.1095
2008-04-08 11:45:00,21.05,21.06,21.03,21.04,24596.050269299816,8.8371,8.8413,8.8287,8.8329,24596.0503
2008-04-08 11:50:00,21.03,21.06,21.03,21.06,38420.10771992818,8.8287,8.8413,8.8287,8.8413,38420.1077
2008-04-08 11:55:00,21.06,21.08,21.05,21.07,26032.31597845601,8.8413,8.8497,8.8371,8.8455,26032.316
2008-04-08 12:00:00,21.07,21.08,21.07,21.08,45601.43626570915,8.8455,8.8497,8.8455,8.8497,45601.4363
2008-04-08 12:05:00,21.09,21.09,21.08,21.09,31597.84560143626,8.8539,8.8539,8.8497,8.8539,31597.8456
2008-04-08 12:10:00,21.09,21.09,21.08,21.08,25314.183123877912,8.8539,8.8539,8.8497,8.8497,25314.1831
2008-04-08 12:15:00,21.08,21.08,21.05,21.05,15080.789946140034,8.8497,8.8497,8.8371,8.8371,15080.7899
2008-04-08 12:20:00,21.06,21.06,21.05,21.05,99820.46678635546,8.8413,8.8413,8.8371,8.8371,99820.4668
2008-04-08 12:25:00,21.05,21.06,21.03,21.03,104847.39676840212,8.8371,8.8413,8.8287,8.8287,104847.3968
2008-04-08 12:30:00,21.03,21.04,21.03,21.04,2872.531418312388,8.8287,8.8329,8.8287,8.8329,2872.5314
2008-04-08 12:35:00,21.03,21.04,21.02,21.02,2872.531418312388,8.8287,8.8329,8.8245,8.8245,2872.5314
2008-04-08 12:40:00,21.03,21.03,20.98,20.98,27109.515260323155,8.8287,8.8287,8.8077,8.8077,27109.5153
2008-04-08 12:45:00,20.99,21.0,20.99,21.0,34470.37701974865,8.8119,8.8161,8.8119,8.8161,34470.377
2008-04-08 12:50:00,20.99,21.02,20.98,21.02,23877.91741472172,8.8119,8.8245,8.8077,8.8245,23877.9174
2008-04-08 12:55:00,21.02,21.02,20.99,20.99,6463.195691202872,8.8245,8.8245,8.8119,8.8119,6463.1957
2008-04-08 13:00:00,20.98,21.0,20.97,20.97,13644.52423698384,8.8077,8.8161,8.8035,8.8035,13644.5242
2008-04-08 13:05:00,20.97,20.98,20.97,20.97,2154.3985637342907,8.8035,8.8077,8.8035,8.8035,2154.3986
2008-04-08 13:10:00,20.97,21.0,20.97,20.98,52782.76481149012,8.8035,8.8161,8.8035,8.8077,52782.7648
2008-04-08 13:15:00,20.98,20.98,20.97,20.98,7540.394973070017,8.8077,8.8077,8.8035,8.8077,7540.395
2008-04-08 13:20:00,20.98,20.98,20.94,20.95,9874.326750448832,8.8077,8.8077,8.7909,8.7951,9874.3268
2008-04-08 13:25:00,20.94,20.95,20.94,20.94,5026.929982046678,8.7909,8.7951,8.7909,8.7909,5026.93
2008-04-08 13:30:00,20.95,20.95,20.94,20.95,8976.660682226211,8.7951,8.7951,8.7909,8.7951,8976.6607
2008-04-08 13:35:00,20.95,20.98,20.95,20.98,6463.195691202872,8.7951,8.8077,8.7951,8.8077,6463.1957
2008-04-08 13:40:00,20.98,20.99,20.97,20.97,6822.26211849192,8.8077,8.8119,8.8035,8.8035,6822.2621
2008-04-08 13:45:00,20.96,20.97,20.95,20.97,6283.662477558348,8.7993,8.8035,8.7951,8.8035,6283.6625
2008-04-08 13:50:00,20.96,20.96,20.95,20.95,21723.518850987428,8.7993,8.7993,8.7951,8.7951,21723.5189
2008-04-08 13:55:00,20.95,20.96,20.94,20.95,5745.062836624775,8.7951,8.7993,8.7909,8.7951,5745.0628
2008-04-08 14:00:00,20.94,20.95,20.92,20.93,29622.980251346493,8.7909,8.7951,8.7825,8.7867,29622.9803
2008-04-08 14:05:00,20.93,20.94,20.92,20.94,61579.89228007181,8.7867,8.7909,8.7825,8.7909,61579.8923
2008-04-08 14:10:00,20.94,20.94,20.94,20.94,15978.456014362657,8.7909,8.7909,8.7909,8.7909,15978.456
2008-04-08 14:15:00,20.94,20.94,20.94,20.94,12028.725314183122,8.7909,8.7909,8.7909,8.7909,12028.7253
2008-04-08 14:20:00,20.94,20.94,20.92,20.94,54578.09694793536,8.7909,8.7909,8.7825,8.7909,54578.0969
2008-04-08 14:25:00,20.94,20.95,20.92,20.95,27109.515260323155,8.7909,8.7951,8.7825,8.7951,27109.5153
2008-04-08 14:30:00,20.95,20.97,20.94,20.96,68043.08797127468,8.7951,8.8035,8.7909,8.7993,68043.088
2008-04-08 14:35:00,20.96,20.96,20.93,20.93,52423.69838420107,8.7993,8.7993,8.7867,8.7867,52423.6984
2008-04-08 14:40:00,20.93,20.93,20.89,20.91,41292.63913824057,8.7867,8.7867,8.7699,8.7783,41292.6391
2008-04-08 14:45:00,20.91,20.92,20.87,20.88,129982.04667863552,8.7783,8.7825,8.7615,8.7657,129982.0467
2008-04-08 14:50:00,20.88,20.9,20.87,20.87,70197.48653500897,8.7657,8.7741,8.7615,8.7615,70197.4865
2008-04-08 14:55:00,20.87,20.87,20.83,20.84,147217.23518850986,8.7615,8.7615,8.7447,8.7489,147217.2352
2008-04-08 15:00:00,20.84,20.84,20.79,20.81,67684.02154398563,8.7489,8.7489,8.7279,8.7363,67684.0215
2008-04-08 15:05:00,20.8,20.8,20.77,20.78,36445.242369838415,8.7321,8.7321,8.7195,8.7237,36445.2424
2008-04-08 15:10:00,20.78,20.78,20.74,20.74,70915.61938958707,8.7237,8.7237,8.7069,8.7069,70915.6194
2008-04-08 15:15:00,20.74,20.76,20.74,20.75,43806.10412926391,8.7069,8.7153,8.7069,8.7111,43806.1041
2008-04-08 15:20:00,20.75,20.75,20.7,20.72,43806.10412926391,8.7111,8.7111,8.6901,8.6985,43806.1041
2008-04-08 15:25:00,20.71,20.73,20.71,20.71,46858.16876122082,8.6943,8.7027,8.6943,8.6943,46858.1688
2008-04-08 15:30:00,20.72,20.73,20.71,20.72,117594.25493716336,8.6985,8.7027,8.6943,8.6985,117594.2549
2008-04-08 15:35:00,20.72,20.73,20.68,20.69,137522.44165170554,8.6985,8.7027,8.6818,8.686,137522.4417
2008-04-08 15:40:00,20.68,20.78,20.65,20.68,292100.5385996409,8.6818,8.7237,8.6692,8.6818,292100.5386
2008-04-08 15:45:00,20.68,20.71,20.66,20.66,86355.47576301615,8.6818,8.6943,8.6734,8.6734,86355.4758
2008-04-08 15:50:00,20.66,20.68,20.65,20.66,107719.92818671452,8.6734,8.6818,8.6692,8.6734,107719.9282
2008-04-08 15:55:00,20.66,20.68,20.65,20.66,139856.37342908437,8.6734,8.6818,8.6692,8.6734,139856.3734
2008-04-09 09:30:00,20.69,20.83,20.64,20.74,45242.3698384201,8.686,8.7447,8.665,8.7069,45242.3698
2008-04-09 09:35:00,20.74,20.79,20.73,20.73,20646.319569120285,8.7069,8.7279,8.7027,8.7027,20646.3196
2008-04-09 09:40:00,20.74,20.75,20.65,20.65,8976.660682226211,8.7069,8.7111,8.6692,8.6692,8976.6607
2008-04-09 09:45:00,20.66,20.7,20.65,20.66,14901.256732495507,8.6734,8.6901,8.6692,8.6734,14901.2567
2008-04-09 09:50:00,20.66,20.73,20.66,20.71,30520.64631956912,8.6734,8.7027,8.6734,8.6943,30520.6463
2008-04-09 09:55:00,20.69,20.69,20.63,20.64,13824.057450628365,8.686,8.686,8.6608,8.665,13824.0575
2008-04-09 10:00:00,20.63,20.64,20.62,20.63,16696.58886894075,8.6608,8.665,8.6566,8.6608,16696.5889
2008-04-09 10:05:00,20.63,20.64,20.6,20.61,19030.520646319565,8.6608,8.665,8.6482,8.6524,19030.5206
2008-04-09 10:10:00,20.61,20.64,20.6,20.6,21005.38599640933,8.6524,8.665,8.6482,8.6482,21005.386
2008-04-09 10:15:00,20.6,20.64,20.6,20.63,13824.057450628365,8.6482,8.665,8.6482,8.6608,13824.0575
2008-04-09 10:20:00,20.63,20.64,20.61,20.61,19210.05385996409,8.6608,8.665,8.6524,8.6524,19210.0539
2008-04-09 10:25:00,20.61,20.63,20.6,20.61,10592.459605026928,8.6524,8.6608,8.6482,8.6524,10592.4596
2008-04-09 10:30:00,20.61,20.61,20.54,20.55,18850.987432675043,8.6524,8.6524,8.623,8.6272,18850.9874
2008-04-09 10:35:00,20.54,20.56,20.5,20.5,24236.98384201077,8.623,8.6314,8.6062,8.6062,24236.9838
2008-04-09 10:40:00,20.51,20.51,20.49,20.5,14003.590664272888,8.6104,8.6104,8.602,8.6062,14003.5907
2008-04-09 10:45:00,20.5,20.52,20.5,20.5,29622.980251346493,8.6062,8.6146,8.6062,8.6062,29622.9803
2008-04-09 10:50:00,20.5,20.51,20.46,20.47,24416.51705565529,8.6062,8.6104,8.5894,8.5936,24416.5171
2008-04-09 10:55:00,20.46,20.5,20.44,20.47,29982.046678635543,8.5894,8.6062,8.581,8.5936,29982.0467
2008-04-09 11:00:00,20.46,20.49,20.45,20.46,26391.38240574506,8.5894,8.602,8.5852,8.5894,26391.3824
2008-04-09 11:05:00,20.45,20.47,20.44,20.45,32136.445242369835,8.5852,8.5936,8.581,8.5852,32136.4452
2008-04-09 11:10:00,20.43,20.45,20.41,20.44,17773.788150807897,8.5768,8.5852,8.5684,8.581,17773.7882
2008-04-09 11:15:00,20.43,20.43,20.4,20.4,32675.04488330341,8.5768,8.5768,8.5642,8.5642,32675.0449
2008-04-09 11:20:00,20.4,20.43,20.37,20.38,37522.44165170556,8.5642,8.5768,8.5516,8.5558,37522.4417
2008-04-09 11:25:00,20.36,20.41,20.36,20.4,44883.303411131055,8.5474,8.5684,8.5474,8.5642,44883.3034
2008-04-09 11:30:00,20.4,20.43,20.4,20.43,14901.256732495507,8.5642,8.5768,8.5642,8.5768,14901.2567
2008-04-09 11:35:00,20.41,20.43,20.36,20.37,43267.504488330334,8.5684,8.5768,8.5474,8.5516,43267.5045
2008-04-09 11:40:00,20.35,20.39,20.35,20.38,15439.856373429082,8.5432,8.56,8.5432,8.5558,15439.8564
2008-04-09 11:45:00,20.38,20.38,20.36,20.38,8078.994614003589,8.5558,8.5558,8.5474,8.5558,8078.9946
2008-04-09 11:50:00,20.37,20.39,20.37,20.39,16157.989228007178,8.5516,8.56,8.5516,8.56,16157.9892
2008-04-09 11:55:00,20.38,20.39,20.36,20.38,9874.326750448832,8.5558,8.56,8.5474,8.5558,9874.3268
2008-04-09 12:00:00,20.38,20.41,20.36,20.4,23518.85098743267,8.5558,8.5684,8.5474,8.5642,23518.851
2008-04-09 12:05:00,20.38,20.45,20.38,20.42,34111.3105924596,8.5558,8.5852,8.5558,8.5726,34111.3106
2008-04-09 12:10:00,20.42,20.42,20.39,20.41,19389.58707360861,8.5726,8.5726,8.56,8.5684,19389.5871
2008-04-09 12:15:00,20.41,20.43,20.4,20.4,9874.326750448832,8.5684,8.5768,8.5642,8.5642,9874.3268
2008-04-09 12:20:00,20.4,20.41,20.38,20.4,11669.658886894074,8.5642,8.5684,8.5558,8.5642,11669.6589
2008-04-09 12:25:00,20.39,20.42,20.39,20.39,9874.326750448832,8.56,8.5726,8.56,8.56,9874.3268
2008-04-09 12:30:00,20.39,20.41,20.38,20.41,14362.657091561938,8.56,8.5684,8.5558,8.5684,14362.6571
2008-04-09 12:35:00,20.41,20.43,20.41,20.42,18850.987432675043,8.5684,8.5768,8.5684,8.5726,18850.9874
2008-04-09 12:40:00,20.41,20.43,20.4,20.41,9874.326750448832,8.5684,8.5768,8.5642,8.5684,9874.3268
2008-04-09 12:45:00,20.39,20.39,20.35,20.38,9335.72710951526,8.56,8.56,8.5432,8.5558,9335.7271
2008-04-09 12:50:00,20.36,20.38,20.36,20.37,6104.129263913823,8.5474,8.5558,8.5474,8.5516,6104.1293
2008-04-09 12:55:00,20.36,20.38,20.36,20.36,19389.58707360861,8.5474,8.5558,8.5474,8.5474,19389.5871
2008-04-09 13:00:00,20.36,20.39,20.36,20.36,13644.52423698384,8.5474,8.56,8.5474,8.5474,13644.5242
2008-04-09 13:05:00,20.36,20.38,20.35,20.37,24596.050269299816,8.5474,8.5558,8.5432,8.5516,24596.0503
2008-04-09 13:10:00,20.36,20.4,20.36,20.39,6642.728904847396,8.5474,8.5642,8.5474,8.56,6642.7289
2008-04-09 13:15:00,20.39,20.39,20.37,20.38,6463.195691202872,8.56,8.56,8.5516,8.5558,6463.1957
2008-04-09 13:20:00,20.38,20.38,20.36,20.38,7181.328545780969,8.5558,8.5558,8.5474,8.5558,7181.3285
2008-04-09 13:25:00,20.36,20.37,20.35,20.36,8438.061041292638,8.5474,8.5516,8.5432,8.5474,8438.061
2008-04-09 13:30:00,20.35,20.37,20.35,20.36,10053.859964093355,8.5432,8.5516,8.5432,8.5474,10053.86
2008-04-09 13:35:00,20.36,20.39,20.35,20.39,8797.127468581686,8.5474,8.56,8.5432,8.56,8797.1275
2008-04-09 13:40:00,20.39,20.39,20.36,20.36,9335.72710951526,8.56,8.56,8.5474,8.5474,9335.7271
2008-04-09 13:45:00,20.36,20.37,20.34,20.36,27648.11490125673,8.5474,8.5516,8.539,8.5474,27648.1149
2008-04-09 13:50:00,20.35,20.36,20.33,20.36,19748.653500897664,8.5432,8.5474,8.5348,8.5474,19748.6535
2008-04-09 13:55:00,20.36,20.36,20.34,20.35,27109.515260323155,8.5474,8.5474,8.539,8.5432,27109.5153
2008-04-09 14:00:00,20.34,20.36,20.34,20.35,30161.579892280068,8.539,8.5474,8.539,8.5432,30161.5799
2008-04-09 14:05:00,20.35,20.37,20.34,20.34,79892.28007181328,8.5432,8.5516,8.539,8.539,79892.2801
2008-04-09 14:10:00,20.34,20.36,20.33,20.34,103770.197486535,8.539,8.5474,8.5348,8.539,103770.1975
2008-04-09 14:15:00,20.33,20.34,20.32,20.34,35008.97666068222,8.5348,8.539,8.5306,8.539,35008.9767
2008-04-09 14:20:00,20.33,20.35,20.3,20.31,41831.23877917414,8.5348,8.5432,8.5222,8.5264,41831.2388
2008-04-09 14:25:00,20.29,20.34,20.29,20.32,21184.919210053857,8.518,8.539,8.518,8.5306,21184.9192
2008-04-09 14:30:00,20.32,20.34,20.3,20.33,29263.913824057447,8.5306,8.539,8.5222,8.5348,29263.9138
2008-04-09 14:35:00,20.32,20.34,20.29,20.29,64452.42369838419,8.5306,8.539,8.518,8.518,64452.4237
2008-04-09 14:40:00,20.29,20.31,20.29,20.3,17773.788150807897,8.518,8.5264,8.518,8.5222,17773.7882
2008-04-09 14:45:00,20.29,20.32,20.29,20.29,24236.98384201077,8.518,8.5306,8.518,8.518,24236.9838
2008-04-09 14:50:00,20.28,20.32,20.27,20.3,29802.51346499101,8.5138,8.5306,8.5096,8.5222,29802.5135
2008-04-09 14:55:00,20.31,20.34,20.29,20.31,38061.04129263913,8.5264,8.539,8.518,8.5264,38061.0413
2008-04-09 15:00:00,20.31,20.33,20.29,20.32,38420.10771992818,8.5264,8.5348,8.518,8.5306,38420.1077
2008-04-09 15:05:00,20.31,20.32,20.29,20.3,45242.3698384201,8.5264,8.5306,8.518,8.5222,45242.3698
2008-04-09 15:10:00,20.3,20.3,20.26,20.29,47396.76840215439,8.5222,8.5222,8.5054,8.518,47396.7684
2008-04-09 15:15:00,20.29,20.3,20.27,20.3,77199.28186714542,8.518,8.5222,8.5096,8.5222,77199.2819
2008-04-09 15:20:00,20.29,20.31,20.25,20.25,48653.50089766606,8.518,8.5264,8.5012,8.5012,48653.5009
2008-04-09 15:25:00,20.24,20.29,20.23,20.26,66427.28904847396,8.497,8.518,8.4928,8.5054,66427.289
2008-04-09 15:30:00,20.26,20.27,20.25,20.27,37163.37522441651,8.5054,8.5096,8.5012,8.5096,37163.3752
2008-04-09 15:35:00,20.26,20.29,20.25,20.27,89587.07360861757,8.5054,8.518,8.5012,8.5096,89587.0736
2008-04-09 15:40:00,20.27,20.3,20.27,20.29,62657.09156193895,8.5096,8.5222,8.5096,8.518,62657.0916
2008-04-09 15:45:00,20.27,20.31,20.27,20.3,53141.83123877917,8.5096,8.5264,8.5096,8.5222,53141.8312
2008-04-09 15:50:00,20.3,20.34,20.29,20.32,92100.53859964092,8.5222,8.539,8.518,8.5306,92100.5386
2008-04-09 15:55:00,20.32,20.34,20.3,20.3,108438.06104129262,8.5306,8.539,8.5222,8.5222,108438.061
2008-04-10 09:30:00,20.31,20.41,20.11,20.12,54039.49730700179,8.5264,8.5684,8.4425,8.4467,54039.4973
2008-04-10 09:35:00,20.11,20.12,20.02,20.07,75403.94973070017,8.4425,8.4467,8.4047,8.4257,75403.9497
2008-04-10 09:40:00,20.06,20.07,19.98,19.99,49371.63375224416,8.4215,8.4257,8.3879,8.3921,49371.6338
2008-04-10 09:45:00,19.96,20.04,19.96,20.02,39497.30700179533,8.3795,8.4131,8.3795,8.4047,39497.307
2008-04-10 09:50:00,20.03,20.03,20.0,20.0,43087.97127468581,8.4089,8.4089,8.3963,8.3963,43087.9713
2008-04-10 09:55:00,19.99,20.01,19.97,20.0,43626.57091561938,8.3921,8.4005,8.3837,8.3963,43626.5709
2008-04-10 10:00:00,19.99,20.02,19.96,20.02,61220.82585278276,8.3921,8.4047,8.3795,8.4047,61220.8259
2008-04-10 10:05:00,20.02,20.08,20.02,20.06,39138.24057450628,8.4047,8.4299,8.4047,8.4215,39138.2406
2008-04-10 10:10:00,20.06,20.11,20.06,20.1,27468.581687612204,8.4215,8.4425,8.4215,8.4383,27468.5817
2008-04-10 10:15:00,20.11,20.11,20.06,20.07,36983.84201077199,8.4425,8.4425,8.4215,8.4257,36983.842
2008-04-10 10:20:00,20.07,20.12,20.07,20.11,36086.175942549366,8.4257,8.4467,8.4257,8.4425,36086.1759
2008-04-10 10:25:00,20.11,20.13,20.1,20.13,63913.82405745062,8.4425,8.4509,8.4383,8.4509,63913.8241
2008-04-10 10:30:00,20.13,20.14,20.09,20.1,30700.17953321364,8.4509,8.4551,8.4341,8.4383,30700.1795
2008-04-10 10:35:00,20.1,20.1,20.03,20.03,38779.17414721723,8.4383,8.4383,8.4089,8.4089,38779.1741
2008-04-10 10:40:00,20.04,20.05,20.02,20.05,19748.653500897664,8.4131,8.4173,8.4047,8.4173,19748.6535
2008-04-10 10:45:00,20.05,20.07,20.04,20.07,50269.29982046678,8.4173,8.4257,8.4131,8.4257,50269.2998
2008-04-10 10:50:00,20.08,20.1,20.07,20.08,24057.450628366245,8.4299,8.4383,8.4257,8.4299,24057.4506
2008-04-10 10:55:00,20.09,20.12,20.07,20.1,59066.427289048464,8.4341,8.4467,8.4257,8.4383,59066.4273
2008-04-10 11:00:00,20.09,20.11,20.06,20.06,15978.456014362657,8.4341,8.4425,8.4215,8.4215,15978.456
2008-04-10 11:05:00,20.06,20.07,20.05,20.06,19569.12028725314,8.4215,8.4257,8.4173,8.4215,19569.1203
2008-04-10 11:10:00,20.06,20.09,20.05,20.05,31777.378815080785,8.4215,8.4341,8.4173,8.4173,31777.3788
2008-04-10 11:15:00,20.06,20.09,20.06,20.07,42369.83842010771,8.4215,8.4341,8.4215,8.4257,42369.8384
2008-04-10 11:20:00,20.08,20.12,20.08,20.1,47037.70197486534,8.4299,8.4467,8.4299,8.4383,47037.702
2008-04-10 11:25:00,20.09,20.11,20.09,20.11,15260.323159784555,8.4341,8.4425,8.4341,8.4425,15260.3232
2008-04-10 11:30:00,20.1,20.11,20.09,20.1,16517.055655296226,8.4383,8.4425,8.4341,8.4383,16517.0557
2008-04-10 11:35:00,20.1,20.11,20.09,20.09,15978.456014362657,8.4383,8.4425,8.4341,8.4341,15978.456
2008-04-10 11:40:00,20.1,20.11,20.09,20.11,31956.91202872531,8.4383,8.4425,8.4341,8.4425,31956.912
2008-04-10 11:45:00,20.11,20.12,20.09,20.11,35727.10951526032,8.4425,8.4467,8.4341,8.4425,35727.1095
2008-04-10 11:50:00,20.11,20.14,20.11,20.14,21364.45242369838,8.4425,8.4551,8.4425,8.4551,21364.4524
2008-04-10 11:55:00,20.14,20.16,20.14,20.15,33393.1777378815,8.4551,8.4634,8.4551,8.4593,33393.1777
2008-04-10 12:00:00,20.15,20.16,20.14,20.14,22082.58527827648,8.4593,8.4634,8.4551,8.4551,22082.5853
2008-04-10 12:05:00,20.15,20.16,20.12,20.13,27468.581687612204,8.4593,8.4634,8.4467,8.4509,27468.5817
2008-04-10 12:10:00,20.12,20.14,20.12,20.14,20825.852782764807,8.4467,8.4551,8.4467,8.4551,20825.8528
2008-04-10 12:15:00,20.14,20.15,20.14,20.15,26391.38240574506,8.4551,8.4593,8.4551,8.4593,26391.3824
2008-04-10 12:20:00,20.15,20.17,20.14,20.17,21903.05206463196,8.4593,8.4676,8.4551,8.4676,21903.0521
2008-04-10 12:25:00,20.17,20.17,20.16,20.16,19210.05385996409,8.4676,8.4676,8.4634,8.4634,19210.0539
2008-04-10 12:30:00,20.17,20.17,20.11,20.11,40574.50628366247,8.4676,8.4676,8.4425,8.4425,40574.5063
2008-04-10 12:35:00,20.11,20.11,20.07,20.09,29443.44703770197,8.4425,8.4425,8.4257,8.4341,29443.447
2008-04-10 12:40:00,20.09,20.1,20.08,20.1,21184.919210053857,8.4341,8.4383,8.4299,8.4383,21184.9192
2008-04-10 12:45:00,20.1,20.1,20.01,20.01,50448.8330341113,8.4383,8.4383,8.4005,8.4005,50448.833
2008-04-10 12:50:00,20.01,20.01,19.99,19.99,64811.49012567324,8.4005,8.4005,8.3921,8.3921,64811.4901
2008-04-10 12:55:00,19.99,20.01,19.99,20.0,17773.788150807897,8.3921,8.4005,8.3921,8.3963,17773.7882
2008-04-10 13:00:00,20.0,20.02,20.0,20.02,53500.89766606822,8.3963,8.4047,8.3963,8.4047,53500.8977
2008-04-10 13:05:00,20.02,20.02,20.0,20.02,14721.723518850986,8.4047,8.4047,8.3963,8.4047,14721.7235
2008-04-10 13:10:00,20.01,20.04,20.01,20.02,21364.45242369838,8.4005,8.4131,8.4005,8.4047,21364.4524
2008-04-10 13:15:00,20.02,20.03,20.02,20.02,14362.657091561938,8.4047,8.4089,8.4047,8.4047,14362.6571
2008-04-10 13:20:00,20.02,20.04,20.02,20.02,10951.526032315976,8.4047,8.4131,8.4047,8.4047,10951.526
2008-04-10 13:25:00,20.04,20.04,20.01,20.02,30341.1131059246,8.4131,8.4131,8.4005,8.4047,30341.1131
2008-04-10 13:30:00,20.02,20.06,20.02,20.04,53141.83123877917,8.4047,8.4215,8.4047,8.4131,53141.8312
2008-04-10 13:35:00,20.04,20.06,20.04,20.06,13105.924596050269,8.4131,8.4215,8.4131,8.4215,13105.9246
2008-04-10 13:40:00,20.06,20.06,20.03,20.04,30700.17953321364,8.4215,8.4215,8.4089,8.4131,30700.1795
2008-04-10 13:45:00,20.04,20.12,20.04,20.12,29263.913824057447,8.4131,8.4467,8.4131,8.4467,29263.9138
2008-04-10 13:50:00,20.12,20.15,20.11,20.14,22621.18491921005,8.4467,8.4593,8.4425,8.4551,22621.1849
2008-04-10 13:55:00,20.14,20.17,20.14,20.15,44703.77019748653,8.4551,8.4676,8.4551,8.4593,44703.7702
2008-04-10 14:00:00,20.15,20.2,20.15,20.19,66965.88868940753,8.4593,8.4802,8.4593,8.476,66965.8887
2008-04-10 14:05:00,20.18,20.2,20.17,20.2,32315.97845601436,8.4718,8.4802,8.4676,8.4802,32315.9785
2008-04-10 14:10:00,20.2,20.21,20.16,20.17,38061.04129263913,8.4802,8.4844,8.4634,8.4676,38061.0413
2008-04-10 14:15:00,20.17,20.17,20.15,20.16,41472.17235188509,8.4676,8.4676,8.4593,8.4634,41472.1724
2008-04-10 14:20:00,20.16,20.17,20.09,20.1,38599.64093357271,8.4634,8.4676,8.4341,8.4383,38599.6409
2008-04-10 14:25:00,20.11,20.11,20.08,20.09,23159.784560143624,8.4425,8.4425,8.4299,8.4341,23159.7846
2008-04-10 14:30:00,20.08,20.08,20.04,20.05,56552.96229802513,8.4299,8.4299,8.4131,8.4173,56552.9623
2008-04-10 14:35:00,20.06,20.06,20.05,20.05,48833.03411131058,8.4215,8.4215,8.4173,8.4173,48833.0341
2008-04-10 14:40:00,20.05,20.07,20.05,20.05,44883.303411131055,8.4173,8.4257,8.4173,8.4173,44883.3034
2008-04-10 14:45:00,20.06,20.08,20.05,20.08,21005.38599640933,8.4215,8.4299,8.4173,8.4299,21005.386
2008-04-10 14:50:00,20.08,20.09,20.07,20.08,16876.122082585276,8.4299,8.4341,8.4257,8.4299,16876.1221
2008-04-10 14:55:00,20.09,20.1,20.07,20.09,17594.254937163372,8.4341,8.4383,8.4257,8.4341,17594.2549
2008-04-10 15:00:00,20.1,20.1,20.09,20.09,27109.515260323155,8.4383,8.4383,8.4341,8.4341,27109.5153
2008-04-10 15:05:00,20.09,20.1,20.08,20.09,28366.247755834826,8.4341,8.4383,8.4299,8.4341,28366.2478
2008-04-10 15:10:00,20.09,20.09,20.05,20.05,32854.57809694793,8.4341,8.4341,8.4173,8.4173,32854.5781
2008-04-10 15:15:00,20.05,20.06,20.04,20.05,36804.308797127465,8.4173,8.4215,8.4131,8.4173,36804.3088
2008-04-10 15:20:00,20.06,20.09,20.05,20.09,34649.91023339317,8.4215,8.4341,8.4173,8.4341,34649.9102
2008-04-10 15:25:00,20.09,20.11,20.09,20.11,38420.10771992818,8.4341,8.4425,8.4341,8.4425,38420.1077
2008-04-10 15:30:00,20.11,20.11,20.05,20.07,152244.16517055652,8.4425,8.4425,8.4173,8.4257,152244.1652
2008-04-10 15:35:00,20.07,20.09,20.06,20.07,47396.76840215439,8.4257,8.4341,8.4215,8.4257,47396.7684
2008-04-10 15:40:00,20.07,20.1,20.06,20.08,144165.17055655294,8.4257,8.4383,8.4215,8.4299,144165.1706
2008-04-10 15:45:00,20.07,20.11,20.07,20.1,96229.80251346498,8.4257,8.4425,8.4257,8.4383,96229.8025
2008-04-10 15:50:00,20.11,20.12,20.07,20.1,92639.1382405745,8.4425,8.4467,8.4257,8.4383,92639.1382
2008-04-10 15:55:00,20.1,20.12,20.08,20.11,78994.61400359066,8.4383,8.4467,8.4299,8.4425,78994.614
2008-04-11 09:30:00,19.91,20.04,19.88,19.88,93716.33752244164,8.3585,8.4131,8.3459,8.3459,93716.3375
2008-04-11 09:35:00,19.88,19.91,19.88,19.89,34649.91023339317,8.3459,8.3585,8.3459,8.3501,34649.9102
2008-04-11 09:40:00,19.89,19.89,19.83,19.85,23159.784560143624,8.3501,8.3501,8.3249,8.3333,23159.7846
2008-04-11 09:45:00,19.85,19.88,19.83,19.87,72710.95152603231,8.3333,8.3459,8.3249,8.3417,72710.9515
2008-04-11 09:50:00,19.86,19.86,19.85,19.85,34649.91023339317,8.3375,8.3375,8.3333,8.3333,34649.9102
2008-04-11 09:55:00,19.85,19.87,19.82,19.85,37881.50807899461,8.3333,8.3417,8.3207,8.3333,37881.5081
2008-04-11 10:00:00,19.85,19.86,19.78,19.85,56552.96229802513,8.3333,8.3375,8.3039,8.3333,56552.9623
2008-04-11 10:05:00,19.85,19.85,19.81,19.83,17953.321364452422,8.3333,8.3333,8.3165,8.3249,17953.3214
2008-04-11 10:10:00,19.83,19.84,19.82,19.82,30520.64631956912,8.3249,8.3291,8.3207,8.3207,30520.6463
2008-04-11 10:15:00,19.82,19.83,19.82,19.83,104308.79712746856,8.3207,8.3249,8.3207,8.3249,104308.7971
2008-04-11 10:20:00,19.83,19.83,19.81,19.81,12746.85816876122,8.3249,8.3249,8.3165,8.3165,12746.8582
2008-04-11 10:25:00,19.82,19.84,19.82,19.82,11849.192100538598,8.3207,8.3291,8.3207,8.3207,11849.1921
2008-04-11 10:30:00,19.83,19.88,19.82,19.87,12208.258527827646,8.3249,8.3459,8.3207,8.3417,12208.2585
2008-04-11 10:35:00,19.86,19.88,19.86,19.87,21543.985637342907,8.3375,8.3459,8.3375,8.3417,21543.9856
2008-04-11 10:40:00,19.87,19.88,19.85,19.86,25134.64991023339,8.3417,8.3459,8.3333,8.3375,25134.6499
2008-04-11 10:45:00,19.86,19.89,19.85,19.88,25852.782764811487,8.3375,8.3501,8.3333,8.3459,25852.7828
2008-04-11 10:50:00,19.88,19.89,19.86,19.88,38599.64093357271,8.3459,8.3501,8.3375,8.3459,38599.6409
2008-04-11 10:55:00,19.87,19.89,19.86,19.86,26211.849192100533,8.3417,8.3501,8.3375,8.3375,26211.8492
2008-04-11 11:00:00,19.86,19.87,19.84,19.86,33931.77737881507,8.3375,8.3417,8.3291,8.3375,33931.7774
2008-04-11 11:05:00,19.87,19.9,19.86,19.89,226929.9820466786,8.3417,8.3543,8.3375,8.3501,226929.982
2008-04-11 11:10:00,19.89,19.9,19.86,19.86,31238.779174147214,8.3501,8.3543,8.3375,8.3375,31238.7792
2008-04-11 11:15:00,19.86,19.86,19.84,19.86,23518.85098743267,8.3375,8.3375,8.3291,8.3375,23518.851
2008-04-11 11:20:00,19.86,19.88,19.83,19.83,79533.21364452422,8.3375,8.3459,8.3249,8.3249,79533.2136
2008-04-11 11:25:00,19.84,19.85,19.84,19.85,7001.795332136444,8.3291,8.3333,8.3291,8.3333,7001.7953
2008-04-11 11:30:00,19.84,19.84,19.82,19.82,8797.127468581686,8.3291,8.3291,8.3207,8.3207,8797.1275
2008-04-11 11:35:00,19.83,19.83,19.82,19.83,7001.795332136444,8.3249,8.3249,8.3207,8.3249,7001.7953
2008-04-11 11:40:00,19.83,19.84,19.82,19.82,10592.459605026928,8.3249,8.3291,8.3207,8.3207,10592.4596
2008-04-11 11:45:00,19.82,19.84,19.82,19.83,21723.518850987428,8.3207,8.3291,8.3207,8.3249,21723.5189
2008-04-11 11:50:00,19.83,19.83,19.81,19.81,8438.061041292638,8.3249,8.3249,8.3165,8.3165,8438.061
2008-04-11 11:55:00,19.81,19.83,19.81,19.82,11849.192100538598,8.3165,8.3249,8.3165,8.3207,11849.1921
2008-04-11 12:00:00,19.82,19.82,19.8,19.81,8976.660682226211,8.3207,8.3207,8.3123,8.3165,8976.6607
2008-04-11 12:05:00,19.8,19.8,19.78,19.78,11310.592459605024,8.3123,8.3123,8.3039,8.3039,11310.5925
2008-04-11 12:10:00,19.77,19.79,19.77,19.78,6104.129263913823,8.2997,8.3081,8.2997,8.3039,6104.1293
2008-04-11 12:15:00,19.77,19.79,19.77,19.79,11131.0592459605,8.2997,8.3081,8.2997,8.3081,11131.0592
2008-04-11 12:20:00,19.78,19.78,19.72,19.72,32675.04488330341,8.3039,8.3039,8.2787,8.2787,32675.0449
2008-04-11 12:25:00,19.72,19.73,19.69,19.7,13464.991023339317,8.2787,8.2829,8.2661,8.2703,13464.991
2008-04-11 12:30:00,19.7,19.7,19.68,19.69,17414.721723518847,8.2703,8.2703,8.2619,8.2661,17414.7217
2008-04-11 12:35:00,19.69,19.69,19.67,19.68,24596.050269299816,8.2661,8.2661,8.2577,8.2619,24596.0503
2008-04-11 12:40:00,19.68,19.69,19.68,19.69,23159.784560143624,8.2619,8.2661,8.2619,8.2661,23159.7846
2008-04-11 12:45:00,19.69,19.7,19.68,19.68,28366.247755834826,8.2661,8.2703,8.2619,8.2619,28366.2478
2008-04-11 12:50:00,19.68,19.7,19.68,19.69,29443.44703770197,8.2619,8.2703,8.2619,8.2661,29443.447
2008-04-11 12:55:00,19.69,19.7,19.67,19.68,33393.1777378815,8.2661,8.2703,8.2577,8.2619,33393.1777
2008-04-11 13:00:00,19.68,19.69,19.68,19.69,14183.123877917413,8.2619,8.2661,8.2619,8.2661,14183.1239
2008-04-11 13:05:00,19.69,19.69,19.68,19.69,13464.991023339317,8.2661,8.2661,8.2619,8.2661,13464.991
2008-04-11 13:10:00,19.69,19.69,19.67,19.68,16157.989228007178,8.2661,8.2661,8.2577,8.2619,16157.9892
2008-04-11 13:15:00,19.67,19.69,19.67,19.68,24057.450628366245,8.2577,8.2661,8.2577,8.2619,24057.4506
2008-04-11 13:20:00,19.68,19.69,19.67,19.68,34111.3105924596,8.2619,8.2661,8.2577,8.2619,34111.3106
2008-04-11 13:25:00,19.67,19.68,19.66,19.66,21903.05206463196,8.2577,8.2619,8.2535,8.2535,21903.0521
2008-04-11 13:30:00,19.66,19.66,19.64,19.65,33572.71095152603,8.2535,8.2535,8.2451,8.2493,33572.711
2008-04-11 13:35:00,19.65,19.65,19.64,19.65,69479.35368043087,8.2493,8.2493,8.2451,8.2493,69479.3537
2008-04-11 13:40:00,19.64,19.69,19.64,19.68,10233.39317773788,8.2451,8.2661,8.2451,8.2619,10233.3932
2008-04-11 13:45:00,19.68,19.69,19.67,19.68,17235.188509874326,8.2619,8.2661,8.2577,8.2619,17235.1885
2008-04-11 13:50:00,19.68,19.73,19.68,19.72,25314.183123877912,8.2619,8.2829,8.2619,8.2787,25314.1831
2008-04-11 13:55:00,19.72,19.75,19.71,19.75,26032.31597845601,8.2787,8.2913,8.2745,8.2913,26032.316
2008-04-11 14:00:00,19.75,19.75,19.75,19.75,13285.457809694792,8.2913,8.2913,8.2913,8.2913,13285.4578
2008-04-11 14:05:00,19.75,19.77,19.75,19.77,12926.391382405744,8.2913,8.2997,8.2913,8.2997,12926.3914
2008-04-11 14:10:00,19.77,19.77,19.73,19.73,15260.323159784555,8.2997,8.2997,8.2829,8.2829,15260.3232
2008-04-11 14:15:00,19.73,19.73,19.7,19.72,25852.782764811487,8.2829,8.2829,8.2703,8.2787,25852.7828
2008-04-11 14:20:00,19.72,19.72,19.71,19.71,10233.39317773788,8.2787,8.2787,8.2745,8.2745,10233.3932
2008-04-11 14:25:00,19.71,19.72,19.7,19.71,28725.314183123875,8.2745,8.2787,8.2703,8.2745,28725.3142
2008-04-11 14:30:00,19.71,19.72,19.71,19.71,5924.596050269299,8.2745,8.2787,8.2745,8.2745,5924.5961
2008-04-11 14:35:00,19.71,19.73,19.71,19.72,26570.915619389583,8.2745,8.2829,8.2745,8.2787,26570.9156
2008-04-11 14:40:00,19.71,19.73,19.7,19.71,17773.788150807897,8.2745,8.2829,8.2703,8.2745,17773.7882
2008-04-11 14:45:00,19.71,19.73,19.71,19.73,7719.928186714541,8.2745,8.2829,8.2745,8.2829,7719.9282
2008-04-11 14:50:00,19.73,19.75,19.73,19.75,5924.596050269299,8.2829,8.2913,8.2829,8.2913,5924.5961
2008-04-11 14:55:00,19.75,19.75,19.72,19.73,20287.25314183124,8.2913,8.2913,8.2787,8.2829,20287.2531
2008-04-11 15:00:00,19.73,19.73,19.7,19.72,32495.51166965888,8.2829,8.2829,8.2703,8.2787,32495.5117
2008-04-11 15:05:00,19.72,19.72,19.68,19.68,25314.183123877912,8.2787,8.2787,8.2619,8.2619,25314.1831
2008-04-11 15:10:00,19.68,19.68,19.66,19.67,21723.518850987428,8.2619,8.2619,8.2535,8.2577,21723.5189
2008-04-11 15:15:00,19.66,19.67,19.66,19.66,18132.854578096943,8.2535,8.2577,8.2535,8.2535,18132.8546
2008-04-11 15:20:00,19.67,19.7,19.66,19.7,45421.90305206463,8.2577,8.2703,8.2535,8.2703,45421.9031
2008-04-11 15:25:00,19.7,19.7,19.67,19.69,14183.123877917413,8.2703,8.2703,8.2577,8.2661,14183.1239
2008-04-11 15:30:00,19.68,19.68,19.66,19.67,30341.1131059246,8.2619,8.2619,8.2535,8.2577,30341.1131
2008-04-11 15:35:00,19.66,19.67,19.63,19.64,36445.242369838415,8.2535,8.2577,8.2409,8.2451,36445.2424
2008-04-11 15:40:00,19.65,19.65,19.63,19.63,30879.712746858164,8.2493,8.2493,8.2409,8.2409,30879.7127
2008-04-11 15:45:00,19.63,19.65,19.62,19.63,49910.23339317773,8.2409,8.2493,8.2367,8.2409,49910.2334
2008-04-11 15:50:00,19.65,19.66,19.63,19.66,102872.53141831236,8.2493,8.2535,8.2409,8.2535,102872.5314
2008-04-11 15:55:00,19.66,19.67,19.62,19.65,135727.1095152603,8.2535,8.2577,8.2367,8.2493,135727.1095
2008-04-14 09:30:00,19.58,19.58,19.45,19.47,32315.97845601436,8.22,8.22,8.1654,8.1738,32315.9785
2008-04-14 09:35:00,19.48,19.52,19.46,19.52,31597.84560143626,8.178,8.1948,8.1696,8.1948,31597.8456
2008-04-14 09:40:00,19.5,19.51,19.49,19.51,30161.579892280068,8.1864,8.1906,8.1822,8.1906,30161.5799
2008-04-14 09:45:00,19.51,19.52,19.49,19.5,30520.64631956912,8.1906,8.1948,8.1822,8.1864,30520.6463
2008-04-14 09:50:00,19.5,19.51,19.5,19.5,44524.236983842005,8.1864,8.1906,8.1864,8.1864,44524.237
2008-04-14 09:55:00,19.5,19.51,19.47,19.51,32675.04488330341,8.1864,8.1906,8.1738,8.1906,32675.0449
2008-04-14 10:00:00,19.51,19.51,19.48,19.51,40394.97307001795,8.1906,8.1906,8.178,8.1906,40394.9731
2008-04-14 10:05:00,19.51,19.51,19.47,19.48,29802.51346499101,8.1906,8.1906,8.1738,8.178,29802.5135
2008-04-14 10:10:00,19.48,19.51,19.47,19.48,71992.81867145421,8.178,8.1906,8.1738,8.178,71992.8187
2008-04-14 10:15:00,19.5,19.5,19.48,19.48,9515.260323159782,8.1864,8.1864,8.178,8.178,9515.2603
2008-04-14 10:20:00,19.48,19.48,19.42,19.43,14721.723518850986,8.178,8.178,8.1528,8.157,14721.7235
2008-04-14 10:25:00,19.42,19.45,19.42,19.43,18312.38779174147,8.1528,8.1654,8.1528,8.157,18312.3878
2008-04-14 10:30:00,19.43,19.5,19.42,19.5,17953.321364452422,8.157,8.1864,8.1528,8.1864,17953.3214
2008-04-14 10:35:00,19.48,19.5,19.47,19.47,17235.188509874326,8.178,8.1864,8.1738,8.1738,17235.1885
2008-04-14 10:40:00,19.47,19.49,19.46,19.48,16696.58886894075,8.1738,8.1822,8.1696,8.178,16696.5889
2008-04-14 10:45:00,19.47,19.47,19.43,19.43,12746.85816876122,8.1738,8.1738,8.157,8.157,12746.8582
2008-04-14 10:50:00,19.42,19.43,19.38,19.39,19389.58707360861,8.1528,8.157,8.136,8.1402,19389.5871
2008-04-14 10:55:00,19.39,19.39,19.34,19.36,52962.298025134645,8.1402,8.1402,8.1192,8.1276,52962.298
2008-04-14 11:00:00,19.36,19.37,19.33,19.34,29802.51346499101,8.1276,8.1318,8.115,8.1192,29802.5135
2008-04-14 11:05:00,19.33,19.34,19.33,19.34,37522.44165170556,8.115,8.1192,8.115,8.1192,37522.4417
2008-04-14 11:10:00,19.33,19.34,19.24,19.25,32675.04488330341,8.115,8.1192,8.0772,8.0814,32675.0449
2008-04-14 11:15:00,19.24,19.25,19.18,19.18,50628.36624775583,8.0772,8.0814,8.052,8.052,50628.3662
2008-04-14 11:20:00,19.19,19.19,19.13,19.14,82046.67863554756,8.0562,8.0562,8.031,8.0352,82046.6786
2008-04-14 11:25:00,19.15,19.17,19.13,19.13,38958.70736086175,8.0394,8.0478,8.031,8.031,38958.7074
2008-04-14 11:30:00,19.13,19.15,19.12,19.13,71095.15260323159,8.031,8.0394,8.0268,8.031,71095.1526
2008-04-14 11:35:00,19.13,19.13,19.11,19.12,24596.050269299816,8.031,8.031,8.0226,8.0268,24596.0503
2008-04-14 11:40:00,19.12,19.13,19.09,19.11,35008.97666068222,8.0268,8.031,8.0142,8.0226,35008.9767
2008-04-14 11:45:00,19.09,19.11,19.08,19.08,31059.24596050269,8.0142,8.0226,8.0101,8.0101,31059.246
2008-04-14 11:50:00,19.09,19.09,19.08,19.08,20825.852782764807,8.0142,8.0142,8.0101,8.0101,20825.8528
2008-04-14 11:55:00,19.08,19.09,19.04,19.07,38420.10771992818,8.0101,8.0142,7.9933,8.0059,38420.1077
2008-04-14 12:00:00,19.06,19.1,19.05,19.05,42728.90484739676,8.0017,8.0184,7.9975,7.9975,42728.9048
2008-04-14 12:05:00,19.05,19.05,19.0,19.02,41292.63913824057,7.9975,7.9975,7.9765,7.9849,41292.6391
2008-04-14 12:10:00,19.01,19.05,19.01,19.05,24057.450628366245,7.9807,7.9975,7.9807,7.9975,24057.4506
2008-04-14 12:15:00,19.05,19.06,19.03,19.05,29622.980251346493,7.9975,8.0017,7.9891,7.9975,29622.9803
2008-04-14 12:20:00,19.05,19.07,19.04,19.06,40933.57271095152,7.9975,8.0059,7.9933,8.0017,40933.5727
2008-04-14 12:25:00,19.06,19.07,19.05,19.07,48473.96768402154,8.0017,8.0059,7.9975,8.0059,48473.9677
2008-04-14 12:30:00,19.07,19.13,19.06,19.11,256732.4955116696,8.0059,8.031,8.0017,8.0226,256732.4955
2008-04-14 12:35:00,19.11,19.13,19.11,19.13,87253.14183123877,8.0226,8.031,8.0226,8.031,87253.1418
2008-04-14 12:40:00,19.13,19.16,19.13,19.16,39138.24057450628,8.031,8.0436,8.031,8.0436,39138.2406
2008-04-14 12:45:00,19.16,19.23,19.16,19.22,21543.985637342907,8.0436,8.073,8.0436,8.0688,21543.9856
2008-04-14 12:50:00,19.23,19.28,19.23,19.26,136804.30879712745,8.073,8.094,8.073,8.0856,136804.3088
2008-04-14 12:55:00,19.26,19.29,19.18,19.19,225314.18312387788,8.0856,8.0982,8.052,8.0562,225314.1831
2008-04-14 13:00:00,19.21,19.27,19.17,19.25,56912.02872531417,8.0646,8.0898,8.0478,8.0814,56912.0287
2008-04-14 13:05:00,19.26,19.31,19.25,19.29,25134.64991023339,8.0856,8.1066,8.0814,8.0982,25134.6499
2008-04-14 13:10:00,19.3,19.33,19.29,19.33,192639.13824057448,8.1024,8.115,8.0982,8.115,192639.1382
2008-04-14 13:15:00,19.33,19.34,19.32,19.34,31059.24596050269,8.115,8.1192,8.1108,8.1192,31059.246
2008-04-14 13:20:00,19.34,19.35,19.33,19.35,35008.97666068222,8.1192,8.1234,8.115,8.1234,35008.9767
2008-04-14 13:25:00,19.36,19.36,19.33,19.33,31777.378815080785,8.1276,8.1276,8.115,8.115,31777.3788
2008-04-14 13:30:00,19.33,19.35,19.33,19.33,22980.2513464991,8.115,8.1234,8.115,8.115,22980.2513
2008-04-14 13:35:00,19.33,19.33,19.32,19.32,9335.72710951526,8.115,8.115,8.1108,8.1108,9335.7271
2008-04-14 13:40:00,19.32,19.34,19.31,19.34,137881.5080789946,8.1108,8.1192,8.1066,8.1192,137881.5081
2008-04-14 13:45:00,19.34,19.41,19.34,19.39,133213.64452423697,8.1192,8.1486,8.1192,8.1402,133213.6445
2008-04-14 13:50:00,19.4,19.42,19.4,19.42,38061.04129263913,8.1444,8.1528,8.1444,8.1528,38061.0413
2008-04-14 13:55:00,19.41,19.43,19.41,19.43,33034.11131059245,8.1486,8.157,8.1486,8.157,33034.1113
2008-04-14 14:00:00,19.43,19.44,19.42,19.43,30341.1131059246,8.157,8.1612,8.1528,8.157,30341.1131
2008-04-14 14:05:00,19.44,19.44,19.42,19.42,22441.651705565528,8.1612,8.1612,8.1528,8.1528,22441.6517
2008-04-14 14:10:00,19.42,19.42,19.41,19.41,15080.789946140034,8.1528,8.1528,8.1486,8.1486,15080.7899
2008-04-14 14:15:00,19.42,19.43,19.41,19.41,31597.84560143626,8.1528,8.157,8.1486,8.1486,31597.8456
2008-04-14 14:20:00,19.42,19.43,19.41,19.42,23877.91741472172,8.1528,8.157,8.1486,8.1528,23877.9174
2008-04-14 14:25:00,19.42,19.42,19.41,19.42,22980.2513464991,8.1528,8.1528,8.1486,8.1528,22980.2513
2008-04-14 14:30:00,19.42,19.43,19.41,19.43,19748.653500897664,8.1528,8.157,8.1486,8.157,19748.6535
2008-04-14 14:35:00,19.43,19.43,19.42,19.42,11310.592459605024,8.157,8.157,8.1528,8.1528,11310.5925
2008-04-14 14:40:00,19.42,19.43,19.41,19.42,29622.980251346493,8.1528,8.157,8.1486,8.1528,29622.9803
2008-04-14 14:45:00,19.42,19.44,19.42,19.42,33752.24416517055,8.1528,8.1612,8.1528,8.1528,33752.2442
2008-04-14 14:50:00,19.42,19.44,19.41,19.42,206463.19569120285,8.1528,8.1612,8.1486,8.1528,206463.1957
2008-04-14 14:55:00,19.42,19.44,19.42,19.44,91202.8725314183,8.1528,8.1612,8.1528,8.1612,91202.8725
2008-04-14 15:00:00,19.43,19.48,19.43,19.47,111490.12567324954,8.157,8.178,8.157,8.1738,111490.1257
2008-04-14 15:05:00,19.47,19.48,19.47,19.48,51346.49910233392,8.1738,8.178,8.1738,8.178,51346.4991
2008-04-14 15:10:00,19.48,19.5,19.47,19.47,543806.1041292638,8.178,8.1864,8.1738,8.1738,543806.1041
2008-04-14 15:15:00,19.47,19.5,19.47,19.5,61579.89228007181,8.1738,8.1864,8.1738,8.1864,61579.8923
2008-04-14 15:20:00,19.5,19.5,19.48,19.48,76301.6157989228,8.1864,8.1864,8.178,8.178,76301.6158
2008-04-14 15:25:00,19.48,19.5,19.48,19.5,62298.0251346499,8.178,8.1864,8.178,8.1864,62298.0251
2008-04-14 15:30:00,19.5,19.5,19.48,19.5,77917.4147217235,8.1864,8.1864,8.178,8.1864,77917.4147
2008-04-14 15:35:00,19.5,19.51,19.49,19.5,113464.9910233393,8.1864,8.1906,8.1822,8.1864,113464.991
2008-04-14 15:40:00,19.5,19.51,19.49,19.5,285098.74326750444,8.1864,8.1906,8.1822,8.1864,285098.7433
2008-04-14 15:45:00,19.5,19.5,19.47,19.48,127109.51526032314,8.1864,8.1864,8.1738,8.178,127109.5153
2008-04-14 15:50:00,19.47,19.48,19.47,19.47,74326.75044883302,8.1738,8.178,8.1738,8.1738,74326.7504
2008-04-14 15:55:00,19.46,19.49,19.46,19.49,330879.71274685813,8.1696,8.1822,8.1696,8.1822,330879.7127
2008-04-15 09:30:00,19.53,19.59,19.45,19.59,20825.852782764807,8.199,8.2242,8.1654,8.2242,20825.8528
2008-04-15 09:35:00,19.59,19.59,19.48,19.48,10771.992818671451,8.2242,8.2242,8.178,8.178,10771.9928
2008-04-15 09:40:00,19.48,19.48,19.45,19.48,14901.256732495507,8.178,8.178,8.1654,8.178,14901.2567
2008-04-15 09:45:00,19.47,19.53,19.47,19.52,114183.1238779174,8.1738,8.199,8.1738,8.1948,114183.1239
2008-04-15 09:50:00,19.52,19.57,19.51,19.56,87971.27468581687,8.1948,8.2158,8.1906,8.2116,87971.2747
2008-04-15 09:55:00,19.57,19.58,19.55,19.56,23698.384201077195,8.2158,8.22,8.2074,8.2116,23698.3842
2008-04-15 10:00:00,19.57,19.61,19.57,19.61,13644.52423698384,8.2158,8.2326,8.2158,8.2326,13644.5242
2008-04-15 10:05:00,19.61,19.64,19.6,19.62,194973.0700179533,8.2326,8.2451,8.2284,8.2367,194973.07
2008-04-15 10:10:00,19.63,19.66,19.62,19.62,91202.8725314183,8.2409,8.2535,8.2367,8.2367,91202.8725
2008-04-15 10:15:00,19.62,19.63,19.62,19.62,24236.98384201077,8.2367,8.2409,8.2367,8.2367,24236.9838
2008-04-15 10:20:00,19.63,19.67,19.62,19.66,41831.23877917414,8.2409,8.2577,8.2367,8.2535,41831.2388
2008-04-15 10:25:00,19.66,19.66,19.62,19.62,31597.84560143626,8.2535,8.2535,8.2367,8.2367,31597.8456
2008-04-15 10:30:00,19.62,19.63,19.59,19.59,73429.0843806104,8.2367,8.2409,8.2242,8.2242,73429.0844
2008-04-15 10:35:00,19.6,19.6,19.57,19.58,71095.15260323159,8.2284,8.2284,8.2158,8.22,71095.1526
2008-04-15 10:40:00,19.58,19.58,19.56,19.58,51885.098743267496,8.22,8.22,8.2116,8.22,51885.0987
2008-04-15 10:45:00,19.58,19.6,19.57,19.57,46499.10233393177,8.22,8.2284,8.2158,8.2158,46499.1023
2008-04-15 10:50:00,19.57,19.58,19.56,19.57,22980.2513464991,8.2158,8.22,8.2116,8.2158,22980.2513
2008-04-15 10:55:00,19.56,19.57,19.55,19.56,15439.856373429082,8.2116,8.2158,8.2074,8.2116,15439.8564
2008-04-15 11:00:00,19.55,19.55,19.53,19.53,10592.459605026928,8.2074,8.2074,8.199,8.199,10592.4596
2008-04-15 11:05:00,19.53,19.54,19.47,19.47,84201.07719928185,8.199,8.2032,8.1738,8.1738,84201.0772
2008-04-15 11:10:00,19.47,19.48,19.41,19.41,36265.70915619389,8.1738,8.178,8.1486,8.1486,36265.7092
2008-04-15 11:15:00,19.41,19.42,19.35,19.38,93177.73788150806,8.1486,8.1528,8.1234,8.136,93177.7379
2008-04-15 11:20:00,19.38,19.41,19.36,19.4,53680.43087971274,8.136,8.1486,8.1276,8.1444,53680.4309
2008-04-15 11:25:00,19.4,19.43,19.39,19.41,26570.915619389583,8.1444,8.157,8.1402,8.1486,26570.9156
2008-04-15 11:30:00,19.41,19.41,19.37,19.39,21364.45242369838,8.1486,8.1486,8.1318,8.1402,21364.4524
2008-04-15 11:35:00,19.39,19.4,19.37,19.38,33393.1777378815,8.1402,8.1444,8.1318,8.136,33393.1777
2008-04-15 11:40:00,19.38,19.38,19.36,19.36,15798.92280071813,8.136,8.136,8.1276,8.1276,15798.9228
2008-04-15 11:45:00,19.37,19.37,19.36,19.37,8976.660682226211,8.1318,8.1318,8.1276,8.1318,8976.6607
2008-04-15 11:50:00,19.37,19.37,19.33,19.34,32854.57809694793,8.1318,8.1318,8.115,8.1192,32854.5781
2008-04-15 11:55:00,19.34,19.34,19.31,19.31,38958.70736086175,8.1192,8.1192,8.1066,8.1066,38958.7074
2008-04-15 12:00:00,19.31,19.33,19.3,19.33,25852.782764811487,8.1066,8.115,8.1024,8.115,25852.7828
2008-04-15 12:05:00,19.32,19.33,19.31,19.33,35547.576301615794,8.1108,8.115,8.1066,8.115,35547.5763
2008-04-15 12:10:00,19.33,19.33,19.32,19.32,19030.520646319565,8.115,8.115,8.1108,8.1108,19030.5206
2008-04-15 12:15:00,19.33,19.33,19.31,19.31,17953.321364452422,8.115,8.115,8.1066,8.1066,17953.3214
2008-04-15 12:20:00,19.31,19.31,19.29,19.29,26570.915619389583,8.1066,8.1066,8.0982,8.0982,26570.9156
2008-04-15 12:25:00,19.3,19.3,19.29,19.3,10771.992818671451,8.1024,8.1024,8.0982,8.1024,10771.9928
2008-04-15 12:30:00,19.3,19.31,19.29,19.29,36624.77558348294,8.1024,8.1066,8.0982,8.0982,36624.7756
2008-04-15 12:35:00,19.29,19.31,19.28,19.31,26929.98204667864,8.0982,8.1066,8.094,8.1066,26929.982
2008-04-15 12:40:00,19.31,19.32,19.29,19.29,16876.122082585276,8.1066,8.1108,8.0982,8.0982,16876.1221
2008-04-15 12:45:00,19.29,19.29,19.26,19.26,26032.31597845601,8.0982,8.0982,8.0856,8.0856,26032.316
2008-04-15 12:50:00,19.26,19.26,19.23,19.24,38779.17414721723,8.0856,8.0856,8.073,8.0772,38779.1741
2008-04-15 12:55:00,19.24,19.24,19.22,19.22,18312.38779174147,8.0772,8.0772,8.0688,8.0688,18312.3878
2008-04-15 13:00:00,19.22,19.24,19.21,19.24,49192.10053859963,8.0688,8.0772,8.0646,8.0772,49192.1005
2008-04-15 13:05:00,19.24,19.26,19.22,19.22,29622.980251346493,8.0772,8.0856,8.0688,8.0688,29622.9803
2008-04-15 13:10:00,19.23,19.29,19.22,19.28,29084.38061041292,8.073,8.0982,8.0688,8.094,29084.3806
2008-04-15 13:15:00,19.28,19.28,19.28,19.28,10771.992818671451,8.094,8.094,8.094,8.094,10771.9928
2008-04-15 13:20:00,19.28,19.3,19.27,19.28,59245.960502692986,8.094,8.1024,8.0898,8.094,59245.9605
2008-04-15 13:25:00,19.28,19.28,19.27,19.27,11849.192100538598,8.094,8.094,8.0898,8.0898,11849.1921
2008-04-15 13:30:00,19.28,19.28,19.25,19.25,18312.38779174147,8.094,8.094,8.0814,8.0814,18312.3878
2008-04-15 13:35:00,19.26,19.26,19.24,19.24,28366.247755834826,8.0856,8.0856,8.0772,8.0772,28366.2478
2008-04-15 13:40:00,19.24,19.27,19.24,19.27,235727.1095152603,8.0772,8.0898,8.0772,8.0898,235727.1095
2008-04-15 13:45:00,19.27,19.3,19.26,19.29,30341.1131059246,8.0898,8.1024,8.0856,8.0982,30341.1131
2008-04-15 13:50:00,19.29,19.32,19.29,19.31,36804.308797127465,8.0982,8.1108,8.0982,8.1066,36804.3088
2008-04-15 13:55:00,19.31,19.31,19.27,19.29,132854.57809694792,8.1066,8.1066,8.0898,8.0982,132854.5781
2008-04-15 14:00:00,19.28,19.29,19.23,19.23,32675.04488330341,8.094,8.0982,8.073,8.073,32675.0449
2008-04-15 14:05:00,19.23,19.29,19.23,19.29,28725.314183123875,8.073,8.0982,8.073,8.0982,28725.3142
2008-04-15 14:10:00,19.29,19.32,19.29,19.32,16876.122082585276,8.0982,8.1108,8.0982,8.1108,16876.1221
2008-04-15 14:15:00,19.33,19.33,19.29,19.29,16337.522441651705,8.115,8.115,8.0982,8.0982,16337.5224
2008-04-15 14:20:00,19.29,19.33,19.29,19.33,21903.05206463196,8.0982,8.115,8.0982,8.115,21903.0521
2008-04-15 14:25:00,19.32,19.34,19.32,19.33,16696.58886894075,8.1108,8.1192,8.1108,8.115,16696.5889
2008-04-15 14:30:00,19.34,19.38,19.33,19.37,196229.80251346497,8.1192,8.136,8.115,8.1318,196229.8025
2008-04-15 14:35:00,19.37,19.42,19.37,19.38,54219.03052064631,8.1318,8.1528,8.1318,8.136,54219.0305
2008-04-15 14:40:00,19.39,19.39,19.36,19.36,46319.56912028725,8.1402,8.1402,8.1276,8.1276,46319.5691
2008-04-15 14:45:00,19.36,19.38,19.36,19.36,21543.985637342907,8.1276,8.136,8.1276,8.1276,21543.9856
2008-04-15 14:50:00,19.36,19.36,19.34,19.34,28186.7145421903,8.1276,8.1276,8.1192,8.1192,28186.7145
2008-04-15 14:55:00,19.34,19.36,19.32,19.35,46319.56912028725,8.1192,8.1276,8.1108,8.1234,46319.5691
2008-04-15 15:00:00,19.34,19.34,19.32,19.34,57630.16157989227,8.1192,8.1192,8.1108,8.1192,57630.1616
2008-04-15 15:05:00,19.34,19.36,19.33,19.34,74326.75044883302,8.1192,8.1276,8.115,8.1192,74326.7504
2008-04-15 15:10:00,19.34,19.37,19.33,19.37,39317.7737881508,8.1192,8.1318,8.115,8.1318,39317.7738
2008-04-15 15:15:00,19.37,19.39,19.37,19.39,18671.45421903052,8.1318,8.1402,8.1318,8.1402,18671.4542
2008-04-15 15:20:00,19.39,19.41,19.38,19.38,33572.71095152603,8.1402,8.1486,8.136,8.136,33572.711
2008-04-15 15:25:00,19.39,19.42,19.38,19.41,44165.17055655296,8.1402,8.1528,8.136,8.1486,44165.1706
2008-04-15 15:30:00,19.41,19.47,19.41,19.47,54937.16337522441,8.1486,8.1738,8.1486,8.1738,54937.1634
2008-04-15 15:35:00,19.47,19.47,19.44,19.46,55296.22980251346,8.1738,8.1738,8.1612,8.1696,55296.2298
2008-04-15 15:40:00,19.46,19.48,19.43,19.48,76481.14901256732,8.1696,8.178,8.157,8.178,76481.149
2008-04-15 15:45:00,19.48,19.5,19.39,19.39,58168.76122082584,8.178,8.1864,8.1402,8.1402,58168.7612
2008-04-15 15:50:00,19.39,19.39,19.37,19.38,113824.05745062834,8.1402,8.1402,8.1318,8.136,113824.0575
2008-04-15 15:55:00,19.39,19.46,19.38,19.46,161579.8922800718,8.1402,8.1696,8.136,8.1696,161579.8923
2008-04-16 09:30:00,19.56,19.77,19.56,19.7,33393.1777378815,8.2116,8.2997,8.2116,8.2703,33393.1777
2008-04-16 09:35:00,19.68,19.75,19.67,19.67,32136.445242369835,8.2619,8.2913,8.2577,8.2577,32136.4452
2008-04-16 09:40:00,19.67,19.73,19.67,19.72,22980.2513464991,8.2577,8.2829,8.2577,8.2787,22980.2513
2008-04-16 09:45:00,19.72,19.78,19.71,19.76,22441.651705565528,8.2787,8.3039,8.2745,8.2955,22441.6517
2008-04-16 09:50:00,19.77,19.79,19.76,19.78,24236.98384201077,8.2997,8.3081,8.2955,8.3039,24236.9838
2008-04-16 09:55:00,19.78,19.87,19.77,19.87,55116.69658886893,8.3039,8.3417,8.2997,8.3417,55116.6966
2008-04-16 10:00:00,19.86,19.88,19.83,19.83,19389.58707360861,8.3375,8.3459,8.3249,8.3249,19389.5871
2008-04-16 10:05:00,19.84,19.91,19.83,19.86,92100.53859964092,8.3291,8.3585,8.3249,8.3375,92100.5386
2008-04-16 10:10:00,19.86,19.89,19.85,19.86,37701.97486535009,8.3375,8.3501,8.3333,8.3375,37701.9749
2008-04-16 10:15:00,19.85,19.92,19.85,19.92,45780.96947935368,8.3333,8.3627,8.3333,8.3627,45780.9695
2008-04-16 10:20:00,19.92,20.01,19.92,19.95,49551.16696588868,8.3627,8.4005,8.3627,8.3753,49551.167
2008-04-16 10:25:00,19.96,19.99,19.95,19.96,27827.64811490125,8.3795,8.3921,8.3753,8.3795,27827.6481
2008-04-16 10:30:00,19.96,19.97,19.94,19.95,23339.31777378815,8.3795,8.3837,8.3711,8.3753,23339.3178
2008-04-16 10:35:00,19.95,19.95,19.86,19.87,33752.24416517055,8.3753,8.3753,8.3375,8.3417,33752.2442
2008-04-16 10:40:00,19.86,19.89,19.86,19.88,22262.118491921003,8.3375,8.3501,8.3375,8.3459,22262.1185
2008-04-16 10:45:00,19.88,19.91,19.86,19.91,19389.58707360861,8.3459,8.3585,8.3375,8.3585,19389.5871
2008-04-16 10:50:00,19.92,19.95,19.92,19.95,19569.12028725314,8.3627,8.3753,8.3627,8.3753,19569.1203
2008-04-16 10:55:00,19.95,19.95,19.93,19.95,47037.70197486534,8.3753,8.3753,8.3669,8.3753,47037.702
2008-04-16 11:00:00,19.95,19.96,19.95,19.95,71813.28545780969,8.3753,8.3795,8.3753,8.3753,71813.2855
2008-04-16 11:05:00,19.95,19.96,19.94,19.94,40574.50628366247,8.3753,8.3795,8.3711,8.3711,40574.5063
2008-04-16 11:10:00,19.94,19.97,19.94,19.96,32854.57809694793,8.3711,8.3837,8.3711,8.3795,32854.5781
2008-04-16 11:15:00,19.97,20.01,19.96,20.0,49730.7001795332,8.3837,8.4005,8.3795,8.3963,49730.7002
2008-04-16 11:20:00,20.0,20.03,19.99,20.03,27648.11490125673,8.3963,8.4089,8.3921,8.4089,27648.1149
2008-04-16 11:25:00,20.02,20.05,20.0,20.02,55475.76301615798,8.4047,8.4173,8.3963,8.4047,55475.763
2008-04-16 11:30:00,20.01,20.04,20.01,20.04,26032.31597845601,8.4005,8.4131,8.4005,8.4131,26032.316
2008-04-16 11:35:00,20.04,20.05,20.03,20.05,23518.85098743267,8.4131,8.4173,8.4089,8.4173,23518.851
2008-04-16 11:40:00,20.05,20.11,20.05,20.08,21184.919210053857,8.4173,8.4425,8.4173,8.4299,21184.9192
2008-04-16 11:45:00,20.09,20.11,20.09,20.09,24416.51705565529,8.4341,8.4425,8.4341,8.4341,24416.5171
2008-04-16 11:50:00,20.09,20.09,20.06,20.08,32675.04488330341,8.4341,8.4341,8.4215,8.4299,32675.0449
2008-04-16 11:55:00,20.07,20.09,20.07,20.08,31238.779174147214,8.4257,8.4341,8.4257,8.4299,31238.7792
2008-04-16 12:00:00,20.07,20.09,20.07,20.09,21005.38599640933,8.4257,8.4341,8.4257,8.4341,21005.386
2008-04-16 12:05:00,20.09,20.16,20.08,20.16,38779.17414721723,8.4341,8.4634,8.4299,8.4634,38779.1741
2008-04-16 12:10:00,20.17,20.21,20.16,20.17,143806.1041292639,8.4676,8.4844,8.4634,8.4676,143806.1041
2008-04-16 12:15:00,20.17,20.18,19.44,20.14,149012.5673249551,8.4676,8.4718,8.1612,8.4551,149012.5673
2008-04-16 12:20:00,20.14,20.18,20.14,20.15,46499.10233393177,8.4551,8.4718,8.4551,8.4593,46499.1023
2008-04-16 12:25:00,20.15,20.17,20.15,20.16,40394.97307001795,8.4593,8.4676,8.4593,8.4634,40394.9731
2008-04-16 12:30:00,20.16,20.16,20.14,20.14,28725.314183123875,8.4634,8.4634,8.4551,8.4551,28725.3142
2008-04-16 12:35:00,20.14,20.14,20.11,20.11,22082.58527827648,8.4551,8.4551,8.4425,8.4425,22082.5853
2008-04-16 12:40:00,20.11,20.12,20.1,20.11,20466.78635547576,8.4425,8.4467,8.4383,8.4425,20466.7864
2008-04-16 12:45:00,20.11,20.11,20.06,20.06,21364.45242369838,8.4425,8.4425,8.4215,8.4215,21364.4524
2008-04-16 12:50:00,20.06,20.06,20.05,20.06,28545.78096947935,8.4215,8.4215,8.4173,8.4215,28545.781
2008-04-16 12:55:00,20.06,20.07,20.06,20.06,11310.592459605024,8.4215,8.4257,8.4215,8.4215,11310.5925
2008-04-16 13:00:00,20.06,20.08,20.05,20.06,26570.915619389583,8.4215,8.4299,8.4173,8.4215,26570.9156
2008-04-16 13:05:00,20.06,20.07,20.05,20.05,28545.78096947935,8.4215,8.4257,8.4173,8.4173,28545.781
2008-04-16 13:10:00,20.05,20.05,20.02,20.03,35008.97666068222,8.4173,8.4173,8.4047,8.4089,35008.9767
2008-04-16 13:15:00,20.03,20.04,20.02,20.03,8617.594254937163,8.4089,8.4131,8.4047,8.4089,8617.5943
2008-04-16 13:20:00,20.03,20.04,19.97,19.98,28725.314183123875,8.4089,8.4131,8.3837,8.3879,28725.3142
2008-04-16 13:25:00,19.98,20.01,19.98,19.99,21543.985637342907,8.3879,8.4005,8.3879,8.3921,21543.9856
2008-04-16 13:30:00,20.0,20.0,19.98,19.99,10053.859964093355,8.3963,8.3963,8.3879,8.3921,10053.86
2008-04-16 13:35:00,19.99,19.99,19.97,19.98,26570.915619389583,8.3921,8.3921,8.3837,8.3879,26570.9156
2008-04-16 13:40:00,19.98,19.98,19.96,19.97,19210.05385996409,8.3879,8.3879,8.3795,8.3837,19210.0539
2008-04-16 13:45:00,19.96,19.96,19.94,19.94,44703.77019748653,8.3795,8.3795,8.3711,8.3711,44703.7702
2008-04-16 13:50:00,19.94,19.95,19.9,19.94,51166.9658886894,8.3711,8.3753,8.3543,8.3711,51166.9659
2008-04-16 13:55:00,19.94,19.94,19.92,19.92,12746.85816876122,8.3711,8.3711,8.3627,8.3627,12746.8582
2008-04-16 14:00:00,19.91,19.95,19.9,19.92,18132.854578096943,8.3585,8.3753,8.3543,8.3627,18132.8546
2008-04-16 14:05:00,19.92,19.92,19.88,19.9,23339.31777378815,8.3627,8.3627,8.3459,8.3543,23339.3178
2008-04-16 14:10:00,19.9,19.91,19.88,19.88,16517.055655296226,8.3543,8.3585,8.3459,8.3459,16517.0557
2008-04-16 14:15:00,19.89,19.92,19.88,19.91,28186.7145421903,8.3501,8.3627,8.3459,8.3585,28186.7145
2008-04-16 14:20:00,19.91,19.92,19.9,19.91,14362.657091561938,8.3585,8.3627,8.3543,8.3585,14362.6571
2008-04-16 14:25:00,19.91,19.95,19.91,19.94,17953.321364452422,8.3585,8.3753,8.3585,8.3711,17953.3214
2008-04-16 14:30:00,19.94,19.97,19.94,19.94,19569.12028725314,8.3711,8.3837,8.3711,8.3711,19569.1203
2008-04-16 14:35:00,19.94,19.95,19.94,19.94,16696.58886894075,8.3711,8.3753,8.3711,8.3711,16696.5889
2008-04-16 14:40:00,19.94,19.96,19.94,19.95,19389.58707360861,8.3711,8.3795,8.3711,8.3753,19389.5871
2008-04-16 14:45:00,19.95,19.96,19.95,19.95,11131.0592459605,8.3753,8.3795,8.3753,8.3753,11131.0592
2008-04-16 14:50:00,19.95,19.99,19.95,19.98,28007.181328545776,8.3753,8.3921,8.3753,8.3879,28007.1813
2008-04-16 14:55:00,19.98,19.99,19.97,19.99,17235.188509874326,8.3879,8.3921,8.3837,8.3921,17235.1885
2008-04-16 15:00:00,19.98,20.01,19.98,20.01,32136.445242369835,8.3879,8.4005,8.3879,8.4005,32136.4452
2008-04-16 15:05:00,20.01,20.01,20.0,20.0,29443.44703770197,8.4005,8.4005,8.3963,8.3963,29443.447
2008-04-16 15:10:00,20.0,20.01,20.0,20.01,35368.043087971266,8.3963,8.4005,8.3963,8.4005,35368.0431
2008-04-16 15:15:00,20.01,20.02,20.0,20.01,45601.43626570915,8.4005,8.4047,8.3963,8.4005,45601.4363
2008-04-16 15:20:00,20.01,20.05,20.01,20.05,67324.95511669658,8.4005,8.4173,8.4005,8.4173,67324.9551
2008-04-16 15:25:00,20.04,20.05,20.04,20.05,47396.76840215439,8.4131,8.4173,8.4131,8.4173,47396.7684
2008-04-16 15:30:00,20.05,20.05,20.0,20.0,45421.90305206463,8.4173,8.4173,8.3963,8.3963,45421.9031
2008-04-16 15:35:00,20.0,20.01,19.97,19.97,95870.73608617592,8.3963,8.4005,8.3837,8.3837,95870.7361
2008-04-16 15:40:00,19.98,19.99,19.97,19.97,76660.68222621184,8.3879,8.3921,8.3837,8.3837,76660.6822
2008-04-16 15:45:00,19.97,19.98,19.96,19.97,80071.8132854578,8.3837,8.3879,8.3795,8.3837,80071.8133
2008-04-16 15:50:00,19.98,20.04,19.98,20.01,80251.34649910232,8.3879,8.4131,8.3879,8.4005,80251.3465
2008-04-16 15:55:00,20.01,20.03,19.98,19.98,79174.14721723518,8.4005,8.4089,8.3879,8.3879,79174.1472
2008-04-17 09:30:00,19.99,20.15,19.94,20.15,54578.09694793536,8.3921,8.4593,8.3711,8.4593,54578.0969
2008-04-17 09:35:00,20.16,20.17,20.07,20.09,12028.725314183122,8.4634,8.4676,8.4257,8.4341,12028.7253
2008-04-17 09:40:00,20.09,20.11,20.09,20.09,39497.30700179533,8.4341,8.4425,8.4341,8.4341,39497.307
2008-04-17 09:45:00,20.09,20.12,20.07,20.09,47396.76840215439,8.4341,8.4467,8.4257,8.4341,47396.7684
2008-04-17 09:50:00,20.09,20.09,20.02,20.03,22980.2513464991,8.4341,8.4341,8.4047,8.4089,22980.2513
2008-04-17 09:55:00,20.02,20.1,20.0,20.1,20466.78635547576,8.4047,8.4383,8.3963,8.4383,20466.7864
2008-04-17 10:00:00,20.09,20.09,19.97,20.0,24057.450628366245,8.4341,8.4341,8.3837,8.3963,24057.4506
2008-04-17 10:05:00,19.99,19.99,19.96,19.97,15978.456014362657,8.3921,8.3921,8.3795,8.3837,15978.456
2008-04-17 10:10:00,19.98,20.02,19.98,20.02,15080.789946140034,8.3879,8.4047,8.3879,8.4047,15080.7899
2008-04-17 10:15:00,20.03,20.1,20.03,20.07,34111.3105924596,8.4089,8.4383,8.4089,8.4257,34111.3106
2008-04-17 10:20:00,20.08,20.09,20.06,20.06,23159.784560143624,8.4299,8.4341,8.4215,8.4215,23159.7846
2008-04-17 10:25:00,20.06,20.06,20.04,20.05,8258.527827648113,8.4215,8.4215,8.4131,8.4173,8258.5278
2008-04-17 10:30:00,20.05,20.06,20.01,20.04,28545.78096947935,8.4173,8.4215,8.4005,8.4131,28545.781
2008-04-17 10:35:00,20.04,20.06,20.02,20.06,25493.71633752244,8.4131,8.4215,8.4047,8.4215,25493.7163
2008-04-17 10:40:00,20.06,20.09,20.04,20.08,19389.58707360861,8.4215,8.4341,8.4131,8.4299,19389.5871
2008-04-17 10:45:00,20.09,20.1,20.08,20.1,18850.987432675043,8.4341,8.4383,8.4299,8.4383,18850.9874
2008-04-17 10:50:00,20.1,20.1,20.08,20.09,34470.37701974865,8.4383,8.4383,8.4299,8.4341,34470.377
2008-04-17 10:55:00,20.09,20.11,20.09,20.11,22262.118491921003,8.4341,8.4425,8.4341,8.4425,22262.1185
2008-04-17 11:00:00,20.11,20.11,20.09,20.1,33213.64452423698,8.4425,8.4425,8.4341,8.4383,33213.6445
2008-04-17 11:05:00,20.1,20.11,20.09,20.11,31777.378815080785,8.4383,8.4425,8.4341,8.4425,31777.3788
2008-04-17 11:10:00,20.1,20.12,20.1,20.12,31059.24596050269,8.4383,8.4467,8.4383,8.4467,31059.246
2008-04-17 11:15:00,20.11,20.12,20.11,20.11,31597.84560143626,8.4425,8.4467,8.4425,8.4425,31597.8456
2008-04-17 11:20:00,20.11,20.12,20.1,20.11,15439.856373429082,8.4425,8.4467,8.4383,8.4425,15439.8564
2008-04-17 11:25:00,20.11,20.12,20.1,20.1,44344.70377019748,8.4425,8.4467,8.4383,8.4383,44344.7038
2008-04-17 11:30:00,20.1,20.1,20.09,20.1,16696.58886894075,8.4383,8.4383,8.4341,8.4383,16696.5889
2008-04-17 11:35:00,20.09,20.1,20.09,20.1,20287.25314183124,8.4341,8.4383,8.4341,8.4383,20287.2531
2008-04-17 11:40:00,20.1,20.1,20.09,20.1,27648.11490125673,8.4383,8.4383,8.4341,8.4383,27648.1149
2008-04-17 11:45:00,20.1,20.11,20.1,20.11,17414.721723518847,8.4383,8.4425,8.4383,8.4425,17414.7217
2008-04-17 11:50:00,20.11,20.14,20.11,20.14,15080.789946140034,8.4425,8.4551,8.4425,8.4551,15080.7899
2008-04-17 11:55:00,20.14,20.14,20.11,20.11,30161.579892280068,8.4551,8.4551,8.4425,8.4425,30161.5799
2008-04-17 12:00:00,20.11,20.12,20.11,20.12,18491.921005386,8.4425,8.4467,8.4425,8.4467,18491.921
2008-04-17 12:05:00,20.12,20.15,20.11,20.12,14183.123877917413,8.4467,8.4593,8.4425,8.4467,14183.1239
2008-04-17 12:10:00,20.13,20.15,20.13,20.15,16157.989228007178,8.4509,8.4593,8.4509,8.4593,16157.9892
2008-04-17 12:15:00,20.14,20.14,20.11,20.11,20646.319569120285,8.4551,8.4551,8.4425,8.4425,20646.3196
2008-04-17 12:20:00,20.11,20.12,20.1,20.11,8438.061041292638,8.4425,8.4467,8.4383,8.4425,8438.061
2008-04-17 12:25:00,20.11,20.12,20.04,20.04,25493.71633752244,8.4425,8.4467,8.4131,8.4131,25493.7163
2008-04-17 12:30:00,20.05,20.06,20.04,20.04,20107.71992818671,8.4173,8.4215,8.4131,8.4131,20107.7199
2008-04-17 12:35:00,20.05,20.05,20.04,20.04,8438.061041292638,8.4173,8.4173,8.4131,8.4131,8438.061
2008-04-17 12:40:00,20.04,20.05,20.04,20.04,12208.258527827646,8.4131,8.4173,8.4131,8.4131,12208.2585
2008-04-17 12:45:00,20.04,20.04,20.03,20.04,18312.38779174147,8.4131,8.4131,8.4089,8.4131,18312.3878
2008-04-17 12:50:00,20.04,20.05,20.04,20.04,14721.723518850986,8.4131,8.4173,8.4131,8.4131,14721.7235
2008-04-17 12:55:00,20.04,20.05,20.04,20.05,17055.6552962298,8.4131,8.4173,8.4131,8.4173,17055.6553
2008-04-17 13:00:00,20.05,20.05,20.04,20.05,12387.79174147217,8.4173,8.4173,8.4131,8.4173,12387.7917
2008-04-17 13:05:00,20.05,20.05,20.04,20.05,12926.391382405744,8.4173,8.4173,8.4131,8.4173,12926.3914
2008-04-17 13:10:00,20.05,20.05,20.04,20.04,15080.789946140034,8.4173,8.4173,8.4131,8.4131,15080.7899
2008-04-17 13:15:00,20.04,20.05,20.04,20.05,11669.658886894074,8.4131,8.4173,8.4131,8.4173,11669.6589
2008-04-17 13:20:00,20.05,20.05,20.04,20.05,67145.42190305206,8.4173,8.4173,8.4131,8.4173,67145.4219
2008-04-17 13:25:00,20.05,20.1,20.05,20.1,94254.93716337522,8.4173,8.4383,8.4173,8.4383,94254.9372
2008-04-17 13:30:00,20.1,20.12,20.07,20.09,36983.84201077199,8.4383,8.4467,8.4257,8.4341,36983.842
2008-04-17 13:35:00,20.1,20.16,20.1,20.15,13285.457809694792,8.4383,8.4634,8.4383,8.4593,13285.4578
2008-04-17 13:40:00,20.15,20.15,20.12,20.14,18312.38779174147,8.4593,8.4593,8.4467,8.4551,18312.3878
2008-04-17 13:45:00,20.14,20.14,20.12,20.12,14362.657091561938,8.4551,8.4551,8.4467,8.4467,14362.6571
2008-04-17 13:50:00,20.12,20.12,20.1,20.1,19748.653500897664,8.4467,8.4467,8.4383,8.4383,19748.6535
2008-04-17 13:55:00,20.11,20.11,20.07,20.07,11131.0592459605,8.4425,8.4425,8.4257,8.4257,11131.0592
2008-04-17 14:00:00,20.08,20.08,20.06,20.07,10233.39317773788,8.4299,8.4299,8.4215,8.4257,10233.3932
2008-04-17 14:05:00,20.07,20.09,20.06,20.07,10592.459605026928,8.4257,8.4341,8.4215,8.4257,10592.4596
2008-04-17 14:10:00,20.06,20.07,20.04,20.04,31956.91202872531,8.4215,8.4257,8.4131,8.4131,31956.912
2008-04-17 14:15:00,20.04,20.05,20.03,20.03,24416.51705565529,8.4131,8.4173,8.4089,8.4089,24416.5171
2008-04-17 14:20:00,20.04,20.04,20.02,20.02,13824.057450628365,8.4131,8.4131,8.4047,8.4047,13824.0575
2008-04-17 14:25:00,20.02,20.04,20.02,20.03,52603.2315978456,8.4047,8.4131,8.4047,8.4089,52603.2316
2008-04-17 14:30:00,20.03,20.05,20.03,20.05,43985.637342908434,8.4089,8.4173,8.4089,8.4173,43985.6373
2008-04-17 14:35:00,20.04,20.05,20.04,20.05,63195.69120287252,8.4131,8.4173,8.4131,8.4173,63195.6912
2008-04-17 14:40:00,20.04,20.05,20.04,20.04,47755.83482944344,8.4131,8.4173,8.4131,8.4131,47755.8348
2008-04-17 14:45:00,20.04,20.05,20.04,20.05,30879.712746858164,8.4131,8.4173,8.4131,8.4173,30879.7127
2008-04-17 14:50:00,20.05,20.05,19.96,19.99,29443.44703770197,8.4173,8.4173,8.3795,8.3921,29443.447
2008-04-17 14:55:00,19.99,20.0,19.99,20.0,21903.05206463196,8.3921,8.3963,8.3921,8.3963,21903.0521
2008-04-17 15:00:00,19.99,20.0,19.97,19.99,34290.84380610412,8.3921,8.3963,8.3837,8.3921,34290.8438
2008-04-17 15:05:00,19.99,20.02,19.97,20.02,38240.57450628366,8.3921,8.4047,8.3837,8.4047,38240.5745
2008-04-17 15:10:00,20.02,20.03,20.02,20.02,11849.192100538598,8.4047,8.4089,8.4047,8.4047,11849.1921
2008-04-17 15:15:00,20.02,20.06,20.02,20.05,48114.90125673249,8.4047,8.4215,8.4047,8.4173,48114.9013
2008-04-17 15:20:00,20.05,20.05,20.03,20.04,27468.581687612204,8.4173,8.4173,8.4089,8.4131,27468.5817
2008-04-17 15:25:00,20.03,20.04,20.01,20.02,37881.50807899461,8.4089,8.4131,8.4005,8.4047,37881.5081
2008-04-17 15:30:00,20.02,20.05,20.01,20.04,27109.515260323155,8.4047,8.4173,8.4005,8.4131,27109.5153
2008-04-17 15:35:00,20.04,20.09,20.04,20.07,35906.642728904844,8.4131,8.4341,8.4131,8.4257,35906.6427
2008-04-17 15:40:00,20.07,20.07,20.04,20.05,32136.445242369835,8.4257,8.4257,8.4131,8.4173,32136.4452
2008-04-17 15:45:00,20.05,20.05,20.03,20.04,35008.97666068222,8.4173,8.4173,8.4089,8.4131,35008.9767
2008-04-17 15:50:00,20.04,20.05,20.04,20.04,34111.3105924596,8.4131,8.4173,8.4131,8.4131,34111.3106
2008-04-17 15:55:00,20.03,20.04,20.0,20.02,90664.27289048472,8.4089,8.4131,8.3963,8.4047,90664.2729
2008-04-18 09:30:00,20.24,20.57,20.22,20.57,202333.9317773788,8.497,8.6356,8.4886,8.6356,202333.9318
2008-04-18 09:35:00,20.56,20.65,20.48,20.65,55834.82944344703,8.6314,8.6692,8.5978,8.6692,55834.8294
2008-04-18 09:40:00,20.66,20.78,20.61,20.76,138061.04129263913,8.6734,8.7237,8.6524,8.7153,138061.0413
2008-04-18 09:45:00,20.76,20.9,20.76,20.89,71813.28545780969,8.7153,8.7741,8.7153,8.7699,71813.2855
2008-04-18 09:50:00,20.89,20.89,20.74,20.79,130700.17953321362,8.7699,8.7699,8.7069,8.7279,130700.1795
2008-04-18 09:55:00,20.78,20.88,20.78,20.87,47217.23518850987,8.7237,8.7657,8.7237,8.7615,47217.2352
2008-04-18 10:00:00,20.87,20.87,20.83,20.87,43806.10412926391,8.7615,8.7615,8.7447,8.7615,43806.1041
2008-04-18 10:05:00,20.87,20.93,20.86,20.91,83123.8779174147,8.7615,8.7867,8.7573,8.7783,83123.8779
2008-04-18 10:10:00,20.91,20.97,20.9,20.92,52244.16517055655,8.7783,8.8035,8.7741,8.7825,52244.1652
2008-04-18 10:15:00,20.92,20.92,20.83,20.85,79892.28007181328,8.7825,8.7825,8.7447,8.7531,79892.2801
2008-04-18 10:20:00,20.86,20.93,20.85,20.92,30520.64631956912,8.7573,8.7867,8.7531,8.7825,30520.6463
2008-04-18 10:25:00,20.91,20.93,20.89,20.9,40035.9066427289,8.7783,8.7867,8.7699,8.7741,40035.9066
2008-04-18 10:30:00,20.9,20.92,20.9,20.92,35547.576301615794,8.7741,8.7825,8.7741,8.7825,35547.5763
2008-04-18 10:35:00,20.91,20.99,20.91,20.98,51346.49910233392,8.7783,8.8119,8.7783,8.8077,51346.4991
2008-04-18 10:40:00,20.98,21.11,20.98,21.11,90843.80610412924,8.8077,8.8623,8.8077,8.8623,90843.8061
2008-04-18 10:45:00,21.11,21.2,21.1,21.15,156552.96229802512,8.8623,8.9001,8.8581,8.8791,156552.9623
2008-04-18 10:50:00,21.15,21.15,21.05,21.05,66786.355475763,8.8791,8.8791,8.8371,8.8371,66786.3555
2008-04-18 10:55:00,21.05,21.06,21.0,21.01,35906.642728904844,8.8371,8.8413,8.8161,8.8203,35906.6427
2008-04-18 11:00:00,21.0,21.03,20.99,21.02,55116.69658886893,8.8161,8.8287,8.8119,8.8245,55116.6966
2008-04-18 11:05:00,21.03,21.03,20.97,20.98,98025.13464991022,8.8287,8.8287,8.8035,8.8077,98025.1346
2008-04-18 11:10:00,20.98,21.07,20.98,21.05,132315.97845601433,8.8077,8.8455,8.8077,8.8371,132315.9785
2008-04-18 11:15:00,21.05,21.08,21.05,21.07,23159.784560143624,8.8371,8.8497,8.8371,8.8455,23159.7846
2008-04-18 11:20:00,21.07,21.11,21.07,21.1,70377.01974865349,8.8455,8.8623,8.8455,8.8581,70377.0197
2008-04-18 11:25:00,21.1,21.2,21.1,21.19,108797.12746858168,8.8581,8.9001,8.8581,8.8959,108797.1275
2008-04-18 11:30:00,21.19,21.19,21.17,21.17,39317.7737881508,8.8959,8.8959,8.8875,8.8875,39317.7738
2008-04-18 11:35:00,21.17,21.23,21.17,21.2,71454.21903052063,8.8875,8.9127,8.8875,8.9001,71454.219
2008-04-18 11:40:00,21.22,21.27,21.2,21.27,36983.84201077199,8.9085,8.9294,8.9001,8.9294,36983.842
2008-04-18 11:45:00,21.27,21.34,21.27,21.34,42908.438061041285,8.9294,8.9588,8.9294,8.9588,42908.4381
2008-04-18 11:50:00,21.34,21.34,21.28,21.32,82764.81149012566,8.9588,8.9588,8.9336,8.9504,82764.8115
2008-04-18 11:55:00,21.32,21.39,21.32,21.36,36624.77558348294,8.9504,8.9798,8.9504,8.9672,36624.7756
2008-04-18 12:00:00,21.36,21.36,21.29,21.3,44344.70377019748,8.9672,8.9672,8.9378,8.942,44344.7038
2008-04-18 12:05:00,21.3,21.31,21.25,21.25,38779.17414721723,8.942,8.9462,8.921,8.921,38779.1741
2008-04-18 12:10:00,21.26,21.27,21.24,21.26,42908.438061041285,8.9252,8.9294,8.9168,8.9252,42908.4381
2008-04-18 12:15:00,21.27,21.37,21.26,21.32,99640.93357271094,8.9294,8.9714,8.9252,8.9504,99640.9336
2008-04-18 12:20:00,21.33,21.34,21.31,21.32,43985.637342908434,8.9546,8.9588,8.9462,8.9504,43985.6373
2008-04-18 12:25:00,21.34,21.34,21.3,21.3,82944.34470377018,8.9588,8.9588,8.942,8.942,82944.3447
2008-04-18 12:30:00,21.31,21.31,21.29,21.29,14542.19030520646,8.9462,8.9462,8.9378,8.9378,14542.1903
2008-04-18 12:35:00,21.29,21.3,21.28,21.29,45242.3698384201,8.9378,8.942,8.9336,8.9378,45242.3698
2008-04-18 12:40:00,21.28,21.28,21.24,21.24,43806.10412926391,8.9336,8.9336,8.9168,8.9168,43806.1041
2008-04-18 12:45:00,21.24,21.24,21.22,21.22,225673.24955116693,8.9168,8.9168,8.9085,8.9085,225673.2496
2008-04-18 12:50:00,21.22,21.22,21.19,21.19,30161.579892280068,8.9085,8.9085,8.8959,8.8959,30161.5799
2008-04-18 12:55:00,21.2,21.22,21.2,21.21,17055.6552962298,8.9001,8.9085,8.9001,8.9043,17055.6553
2008-04-18 13:00:00,21.21,21.25,21.2,21.25,48294.43447037701,8.9043,8.921,8.9001,8.921,48294.4345
2008-04-18 13:05:00,21.25,21.32,21.25,21.31,28904.8473967684,8.921,8.9504,8.921,8.9462,28904.8474
2008-04-18 13:10:00,21.31,21.31,21.27,21.28,18671.45421903052,8.9462,8.9462,8.9294,8.9336,18671.4542
2008-04-18 13:15:00,21.28,21.29,21.27,21.27,11490.12567324955,8.9336,8.9378,8.9294,8.9294,11490.1257
2008-04-18 13:20:00,21.28,21.28,21.24,21.26,30341.1131059246,8.9336,8.9336,8.9168,8.9252,30341.1131
2008-04-18 13:25:00,21.26,21.28,21.25,21.27,12746.85816876122,8.9252,8.9336,8.921,8.9294,12746.8582
2008-04-18 13:30:00,21.27,21.27,21.26,21.27,7719.928186714541,8.9294,8.9294,8.9252,8.9294,7719.9282
2008-04-18 13:35:00,21.27,21.27,21.24,21.26,25493.71633752244,8.9294,8.9294,8.9168,8.9252,25493.7163
2008-04-18 13:40:00,21.25,21.26,21.24,21.24,38420.10771992818,8.921,8.9252,8.9168,8.9168,38420.1077
2008-04-18 13:45:00,21.25,21.28,21.24,21.27,39138.24057450628,8.921,8.9336,8.9168,8.9294,39138.2406
2008-04-18 13:50:00,21.27,21.28,21.26,21.26,29443.44703770197,8.9294,8.9336,8.9252,8.9252,29443.447
2008-04-18 13:55:00,21.26,21.27,21.25,21.27,15619.389587073609,8.9252,8.9294,8.921,8.9294,15619.3896
2008-04-18 14:00:00,21.27,21.29,21.27,21.27,25852.782764811487,8.9294,8.9378,8.9294,8.9294,25852.7828
2008-04-18 14:05:00,21.27,21.27,21.24,21.24,47755.83482944344,8.9294,8.9294,8.9168,8.9168,47755.8348
2008-04-18 14:10:00,21.24,21.25,21.22,21.23,113464.9910233393,8.9168,8.921,8.9085,8.9127,113464.991
2008-04-18 14:15:00,21.22,21.23,21.22,21.23,27827.64811490125,8.9085,8.9127,8.9085,8.9127,27827.6481
2008-04-18 14:20:00,21.23,21.26,21.22,21.26,61759.42549371633,8.9127,8.9252,8.9085,8.9252,61759.4255
2008-04-18 14:25:00,21.25,21.26,21.22,21.23,36086.175942549366,8.921,8.9252,8.9085,8.9127,36086.1759
2008-04-18 14:30:00,21.23,21.23,21.21,21.22,36086.175942549366,8.9127,8.9127,8.9043,8.9085,36086.1759
2008-04-18 14:35:00,21.22,21.24,21.22,21.23,28725.314183123875,8.9085,8.9168,8.9085,8.9127,28725.3142
2008-04-18 14:40:00,21.23,21.26,21.23,21.24,48833.03411131058,8.9127,8.9252,8.9127,8.9168,48833.0341
2008-04-18 14:45:00,21.24,21.26,21.23,21.24,28545.78096947935,8.9168,8.9252,8.9127,8.9168,28545.781
2008-04-18 14:50:00,21.25,21.25,21.22,21.22,88150.80789946139,8.921,8.921,8.9085,8.9085,88150.8079
2008-04-18 14:55:00,21.22,21.22,21.19,21.19,80610.41292639136,8.9085,8.9085,8.8959,8.8959,80610.4129
2008-04-18 15:00:00,21.19,21.19,21.11,21.17,428725.3141831238,8.8959,8.8959,8.8623,8.8875,428725.3142
2008-04-18 15:05:00,21.15,21.17,21.1,21.15,51885.098743267496,8.8791,8.8875,8.8581,8.8791,51885.0987
2008-04-18 15:10:00,21.16,21.16,21.15,21.16,35727.10951526032,8.8833,8.8833,8.8791,8.8833,35727.1095
2008-04-18 15:15:00,21.15,21.16,21.13,21.13,53859.96409335727,8.8791,8.8833,8.8707,8.8707,53859.9641
2008-04-18 15:20:00,21.13,21.15,21.11,21.15,38958.70736086175,8.8707,8.8791,8.8623,8.8791,38958.7074
2008-04-18 15:25:00,21.15,21.16,21.14,21.16,43626.57091561938,8.8791,8.8833,8.8749,8.8833,43626.5709
2008-04-18 15:30:00,21.17,21.22,21.15,21.21,71992.81867145421,8.8875,8.9085,8.8791,8.9043,71992.8187
2008-04-18 15:35:00,21.21,21.21,21.17,21.18,34290.84380610412,8.9043,8.9043,8.8875,8.8917,34290.8438
2008-04-18 15:40:00,21.18,21.21,21.17,21.2,64991.02333931776,8.8917,8.9043,8.8875,8.9001,64991.0233
2008-04-18 15:45:00,21.2,21.21,21.18,21.18,61938.95870736085,8.9001,8.9043,8.8917,8.8917,61938.9587
2008-04-18 15:50:00,21.18,21.22,21.17,21.19,75942.54937163374,8.8917,8.9085,8.8875,8.8959,75942.5494
2008-04-18 15:55:00,21.2,21.22,21.18,21.22,101615.7989228007,8.9001,8.9085,8.8917,8.9085,101615.7989
2008-04-21 09:30:00,21.2,21.2,21.05,21.17,25493.71633752244,8.9001,8.9001,8.8371,8.8875,25493.7163
2008-04-21 09:35:00,21.17,21.17,21.04,21.05,11849.192100538598,8.8875,8.8875,8.8329,8.8371,11849.1921
2008-04-21 09:40:00,21.05,21.05,20.95,20.96,28007.181328545776,8.8371,8.8371,8.7951,8.7993,28007.1813
2008-04-21 09:45:00,20.98,21.12,20.98,21.1,78456.01436265708,8.8077,8.8665,8.8077,8.8581,78456.0144
2008-04-21 09:50:00,21.1,21.13,21.05,21.12,55655.29622980251,8.8581,8.8707,8.8371,8.8665,55655.2962
2008-04-21 09:55:00,21.12,21.13,21.09,21.09,35188.509874326744,8.8665,8.8707,8.8539,8.8539,35188.5099
2008-04-21 10:00:00,21.09,21.1,21.0,21.0,21005.38599640933,8.8539,8.8581,8.8161,8.8161,21005.386
2008-04-21 10:05:00,21.0,21.08,20.98,21.05,92459.60502692996,8.8161,8.8497,8.8077,8.8371,92459.605
2008-04-21 10:10:00,21.03,21.08,20.99,21.05,204667.8635547576,8.8287,8.8497,8.8119,8.8371,204667.8636
2008-04-21 10:15:00,21.05,21.08,21.0,21.05,50807.89946140035,8.8371,8.8497,8.8161,8.8371,50807.8995
2008-04-21 10:20:00,21.04,21.2,21.01,21.2,92459.60502692996,8.8329,8.9001,8.8203,8.9001,92459.605
2008-04-21 10:25:00,21.19,21.19,21.05,21.13,65888.68940754038,8.8959,8.8959,8.8371,8.8707,65888.6894
2008-04-21 10:30:00,21.13,21.16,21.13,21.14,67684.02154398563,8.8707,8.8833,8.8707,8.8749,67684.0215
2008-04-21 10:35:00,21.14,21.14,21.05,21.05,11490.12567324955,8.8749,8.8749,8.8371,8.8371,11490.1257
2008-04-21 10:40:00,21.05,21.07,21.02,21.03,17055.6552962298,8.8371,8.8455,8.8245,8.8287,17055.6553
2008-04-21 10:45:00,21.02,21.04,20.97,21.03,63016.157989228,8.8245,8.8329,8.8035,8.8287,63016.158
2008-04-21 10:50:00,21.03,21.07,20.98,20.98,23698.384201077195,8.8287,8.8455,8.8077,8.8077,23698.3842
2008-04-21 10:55:00,20.97,20.98,20.9,20.9,30161.579892280068,8.8035,8.8077,8.7741,8.7741,30161.5799
2008-04-21 11:00:00,20.9,20.97,20.89,20.93,26929.98204667864,8.7741,8.8035,8.7699,8.7867,26929.982
2008-04-21 11:05:00,20.94,20.94,20.92,20.94,19210.05385996409,8.7909,8.7909,8.7825,8.7909,19210.0539
2008-04-21 11:10:00,20.94,20.96,20.94,20.96,19569.12028725314,8.7909,8.7993,8.7909,8.7993,19569.1203
2008-04-21 11:15:00,20.96,20.98,20.95,20.97,20466.78635547576,8.7993,8.8077,8.7951,8.8035,20466.7864
2008-04-21 11:20:00,20.98,21.02,20.98,21.02,22082.58527827648,8.8077,8.8245,8.8077,8.8245,22082.5853
2008-04-21 11:25:00,21.02,21.03,21.0,21.0,26032.31597845601,8.8245,8.8287,8.8161,8.8161,26032.316
2008-04-21 11:30:00,21.0,21.04,20.99,21.03,22441.651705565528,8.8161,8.8329,8.8119,8.8287,22441.6517
2008-04-21 11:35:00,21.03,21.03,21.01,21.02,13644.52423698384,8.8287,8.8287,8.8203,8.8245,13644.5242
2008-04-21 11:40:00,21.02,21.03,21.02,21.02,17235.188509874326,8.8245,8.8287,8.8245,8.8245,17235.1885
2008-04-21 11:45:00,21.02,21.03,21.0,21.03,9515.260323159782,8.8245,8.8287,8.8161,8.8287,9515.2603
2008-04-21 11:50:00,21.02,21.03,21.01,21.02,12208.258527827646,8.8245,8.8287,8.8203,8.8245,12208.2585
2008-04-21 11:55:00,21.02,21.03,21.01,21.02,19210.05385996409,8.8245,8.8287,8.8203,8.8245,19210.0539
2008-04-21 12:00:00,21.02,21.03,21.01,21.03,4488.3303411131055,8.8245,8.8287,8.8203,8.8287,4488.3303
2008-04-21 12:05:00,21.03,21.03,21.02,21.03,8976.660682226211,8.8287,8.8287,8.8245,8.8287,8976.6607
2008-04-21 12:10:00,21.03,21.03,21.02,21.03,13105.924596050269,8.8287,8.8287,8.8245,8.8287,13105.9246
2008-04-21 12:15:00,21.03,21.03,21.01,21.01,15978.456014362657,8.8287,8.8287,8.8203,8.8203,15978.456
2008-04-21 12:20:00,21.01,21.03,21.01,21.02,15439.856373429082,8.8203,8.8287,8.8203,8.8245,15439.8564
2008-04-21 12:25:00,21.02,21.04,21.01,21.01,8078.994614003589,8.8245,8.8329,8.8203,8.8203,8078.9946
2008-04-21 12:30:00,21.02,21.03,21.01,21.03,13644.52423698384,8.8245,8.8287,8.8203,8.8287,13644.5242
2008-04-21 12:35:00,21.03,21.03,20.98,20.99,16517.055655296226,8.8287,8.8287,8.8077,8.8119,16517.0557
2008-04-21 12:40:00,20.99,21.0,20.98,21.0,7360.861759425493,8.8119,8.8161,8.8077,8.8161,7360.8618
2008-04-21 12:45:00,21.0,21.0,20.98,20.98,6104.129263913823,8.8161,8.8161,8.8077,8.8077,6104.1293
2008-04-21 12:50:00,20.98,20.99,20.97,20.98,7899.461400359065,8.8077,8.8119,8.8035,8.8077,7899.4614
2008-04-21 12:55:00,20.97,20.99,20.96,20.97,23159.784560143624,8.8035,8.8119,8.7993,8.8035,23159.7846
2008-04-21 13:00:00,20.98,21.0,20.97,21.0,9694.793536804307,8.8077,8.8161,8.8035,8.8161,9694.7935
2008-04-21 13:05:00,21.0,21.04,21.0,21.04,16696.58886894075,8.8161,8.8329,8.8161,8.8329,16696.5889
2008-04-21 13:10:00,21.04,21.05,21.04,21.04,12028.725314183122,8.8329,8.8371,8.8329,8.8329,12028.7253
2008-04-21 13:15:00,21.04,21.04,21.04,21.04,3590.6642728904844,8.8329,8.8329,8.8329,8.8329,3590.6643
2008-04-21 13:20:00,21.04,21.14,21.04,21.13,79712.74685816874,8.8329,8.8749,8.8329,8.8707,79712.7469
2008-04-21 13:25:00,21.13,21.14,21.09,21.09,12028.725314183122,8.8707,8.8749,8.8539,8.8539,12028.7253
2008-04-21 13:30:00,21.1,21.12,21.08,21.1,44524.236983842005,8.8581,8.8665,8.8497,8.8581,44524.237
2008-04-21 13:35:00,21.1,21.16,21.08,21.13,70017.95332136445,8.8581,8.8833,8.8497,8.8707,70017.9533
2008-04-21 13:40:00,21.13,21.13,21.07,21.08,8617.594254937163,8.8707,8.8707,8.8455,8.8497,8617.5943
2008-04-21 13:45:00,21.07,21.13,21.07,21.07,39317.7737881508,8.8455,8.8707,8.8455,8.8455,39317.7738
2008-04-21 13:50:00,21.07,21.07,20.99,20.99,11310.592459605024,8.8455,8.8455,8.8119,8.8119,11310.5925
2008-04-21 13:55:00,20.99,21.02,20.99,20.99,21543.985637342907,8.8119,8.8245,8.8119,8.8119,21543.9856
2008-04-21 14:00:00,21.0,21.0,20.97,20.97,10592.459605026928,8.8161,8.8161,8.8035,8.8035,10592.4596
2008-04-21 14:05:00,20.97,20.97,20.95,20.95,10053.859964093355,8.8035,8.8035,8.7951,8.7951,10053.86
2008-04-21 14:10:00,20.95,20.97,20.94,20.95,42010.77199281866,8.7951,8.8035,8.7909,8.7951,42010.772
2008-04-21 14:15:00,20.95,21.0,20.95,21.0,15439.856373429082,8.7951,8.8161,8.7951,8.8161,15439.8564
2008-04-21 14:20:00,21.0,21.0,20.99,21.0,19569.12028725314,8.8161,8.8161,8.8119,8.8161,19569.1203
2008-04-21 14:25:00,21.0,21.02,20.99,21.02,11849.192100538598,8.8161,8.8245,8.8119,8.8245,11849.1921
2008-04-21 14:30:00,21.02,21.09,21.02,21.09,44883.303411131055,8.8245,8.8539,8.8245,8.8539,44883.3034
2008-04-21 14:35:00,21.08,21.1,21.08,21.1,34470.37701974865,8.8497,8.8581,8.8497,8.8581,34470.377
2008-04-21 14:40:00,21.1,21.17,21.09,21.14,107899.46140035904,8.8581,8.8875,8.8539,8.8749,107899.4614
2008-04-21 14:45:00,21.14,21.17,21.13,21.15,30700.17953321364,8.8749,8.8875,8.8707,8.8791,30700.1795
2008-04-21 14:50:00,21.15,21.15,21.14,21.14,21543.985637342907,8.8791,8.8791,8.8749,8.8749,21543.9856
2008-04-21 14:55:00,21.14,21.17,21.12,21.14,58707.360861759415,8.8749,8.8875,8.8665,8.8749,58707.3609
2008-04-21 15:00:00,21.13,21.15,21.13,21.15,42369.83842010771,8.8707,8.8791,8.8707,8.8791,42369.8384
2008-04-21 15:05:00,21.15,21.16,21.13,21.13,33572.71095152603,8.8791,8.8833,8.8707,8.8707,33572.711
2008-04-21 15:10:00,21.14,21.14,21.12,21.13,21543.985637342907,8.8749,8.8749,8.8665,8.8707,21543.9856
2008-04-21 15:15:00,21.13,21.13,21.11,21.12,27827.64811490125,8.8707,8.8707,8.8623,8.8665,27827.6481
2008-04-21 15:20:00,21.13,21.13,21.07,21.08,28725.314183123875,8.8707,8.8707,8.8455,8.8497,28725.3142
2008-04-21 15:25:00,21.08,21.09,21.08,21.09,33572.71095152603,8.8497,8.8539,8.8497,8.8539,33572.711
2008-04-21 15:30:00,21.08,21.09,21.08,21.09,30161.579892280068,8.8497,8.8539,8.8497,8.8539,30161.5799
2008-04-21 15:35:00,21.09,21.13,21.09,21.13,43087.97127468581,8.8539,8.8707,8.8539,8.8707,43087.9713
2008-04-21 15:40:00,21.13,21.15,21.13,21.14,39676.84021543985,8.8707,8.8791,8.8707,8.8749,39676.8402
2008-04-21 15:45:00,21.15,21.16,21.15,21.16,51705.565529622974,8.8791,8.8833,8.8791,8.8833,51705.5655
2008-04-21 15:50:00,21.16,21.17,21.15,21.17,81149.01256732494,8.8833,8.8875,8.8791,8.8875,81149.0126
2008-04-21 15:55:00,21.17,21.17,21.13,21.13,73429.0843806104,8.8875,8.8875,8.8707,8.8707,73429.0844
2008-04-22 09:30:00,21.03,21.19,21.02,21.08,34290.84380610412,8.8287,8.8959,8.8245,8.8497,34290.8438
2008-04-22 09:35:00,21.09,21.1,21.0,21.0,18491.921005386,8.8539,8.8581,8.8161,8.8161,18491.921
2008-04-22 09:40:00,21.0,21.05,20.98,21.04,22082.58527827648,8.8161,8.8371,8.8077,8.8329,22082.5853
2008-04-22 09:45:00,21.03,21.05,21.01,21.02,25673.24955116696,8.8287,8.8371,8.8203,8.8245,25673.2496
2008-04-22 09:50:00,21.02,21.02,20.97,20.98,38240.57450628366,8.8245,8.8245,8.8035,8.8077,38240.5745
2008-04-22 09:55:00,20.98,21.05,20.98,21.03,18850.987432675043,8.8077,8.8371,8.8077,8.8287,18850.9874
2008-04-22 10:00:00,21.03,21.1,21.03,21.1,26032.31597845601,8.8287,8.8581,8.8287,8.8581,26032.316
2008-04-22 10:05:00,21.1,21.1,21.08,21.08,21543.985637342907,8.8581,8.8581,8.8497,8.8497,21543.9856
2008-04-22 10:10:00,21.09,21.11,21.08,21.11,18491.921005386,8.8539,8.8623,8.8497,8.8623,18491.921
2008-04-22 10:15:00,21.11,21.11,21.07,21.07,19928.186714542186,8.8623,8.8623,8.8455,8.8455,19928.1867
2008-04-22 10:20:00,21.04,21.07,20.99,21.05,59425.49371633752,8.8329,8.8455,8.8119,8.8371,59425.4937
2008-04-22 10:25:00,21.05,21.07,21.03,21.05,71813.28545780969,8.8371,8.8455,8.8287,8.8371,71813.2855
2008-04-22 10:30:00,21.05,21.05,21.03,21.03,26032.31597845601,8.8371,8.8371,8.8287,8.8287,26032.316
2008-04-22 10:35:00,21.04,21.05,21.03,21.04,22441.651705565528,8.8329,8.8371,8.8287,8.8329,22441.6517
2008-04-22 10:40:00,21.05,21.06,21.03,21.06,10951.526032315976,8.8371,8.8413,8.8287,8.8413,10951.526
2008-04-22 10:45:00,21.06,21.07,21.04,21.06,15439.856373429082,8.8413,8.8455,8.8329,8.8413,15439.8564
2008-04-22 10:50:00,21.06,21.07,21.05,21.07,17235.188509874326,8.8413,8.8455,8.8371,8.8455,17235.1885
2008-04-22 10:55:00,21.06,21.08,21.06,21.06,6642.728904847396,8.8413,8.8497,8.8413,8.8413,6642.7289
2008-04-22 11:00:00,21.07,21.08,21.06,21.07,22800.71813285457,8.8455,8.8497,8.8413,8.8455,22800.7181
2008-04-22 11:05:00,21.06,21.07,21.02,21.03,50628.36624775583,8.8413,8.8455,8.8245,8.8287,50628.3662
2008-04-22 11:10:00,21.03,21.04,21.0,21.03,42908.438061041285,8.8287,8.8329,8.8161,8.8287,42908.4381
2008-04-22 11:15:00,21.01,21.03,21.0,21.02,24057.450628366245,8.8203,8.8287,8.8161,8.8245,24057.4506
2008-04-22 11:20:00,21.02,21.04,21.0,21.01,36804.308797127465,8.8245,8.8329,8.8161,8.8203,36804.3088
2008-04-22 11:25:00,21.01,21.03,21.01,21.02,11849.192100538598,8.8203,8.8287,8.8203,8.8245,11849.1921
2008-04-22 11:30:00,21.02,21.02,21.0,21.0,20825.852782764807,8.8245,8.8245,8.8161,8.8161,20825.8528
2008-04-22 11:35:00,20.99,20.99,20.97,20.97,23518.85098743267,8.8119,8.8119,8.8035,8.8035,23518.851
2008-04-22 11:40:00,20.97,20.97,20.95,20.97,14003.590664272888,8.8035,8.8035,8.7951,8.8035,14003.5907
2008-04-22 11:45:00,20.95,20.99,20.93,20.93,27289.04847396768,8.7951,8.8119,8.7867,8.7867,27289.0485
2008-04-22 11:50:00,20.93,20.93,20.87,20.87,17235.188509874326,8.7867,8.7867,8.7615,8.7615,17235.1885
2008-04-22 11:55:00,20.87,20.87,20.82,20.82,17235.188509874326,8.7615,8.7615,8.7405,8.7405,17235.1885
2008-04-22 12:00:00,20.82,20.82,20.79,20.79,14003.590664272888,8.7405,8.7405,8.7279,8.7279,14003.5907
2008-04-22 12:05:00,20.79,20.8,20.78,20.78,14183.123877917413,8.7279,8.7321,8.7237,8.7237,14183.1239
2008-04-22 12:10:00,20.78,20.78,20.76,20.76,23518.85098743267,8.7237,8.7237,8.7153,8.7153,23518.851
2008-04-22 12:15:00,20.76,20.76,20.74,20.74,13644.52423698384,8.7153,8.7153,8.7069,8.7069,13644.5242
2008-04-22 12:20:00,20.74,20.74,20.73,20.74,15080.789946140034,8.7069,8.7069,8.7027,8.7069,15080.7899
2008-04-22 12:25:00,20.74,20.74,20.69,20.7,29084.38061041292,8.7069,8.7069,8.686,8.6901,29084.3806
2008-04-22 12:30:00,20.7,20.7,20.64,20.64,21903.05206463196,8.6901,8.6901,8.665,8.665,21903.0521
2008-04-22 12:35:00,20.65,20.68,20.65,20.65,34290.84380610412,8.6692,8.6818,8.6692,8.6692,34290.8438
2008-04-22 12:40:00,20.65,20.66,20.64,20.66,23698.384201077195,8.6692,8.6734,8.665,8.6734,23698.3842
2008-04-22 12:45:00,20.66,20.66,20.61,20.62,24775.58348294434,8.6734,8.6734,8.6524,8.6566,24775.5835
2008-04-22 12:50:00,20.62,20.63,20.59,20.59,20646.319569120285,8.6566,8.6608,8.644,8.644,20646.3196
2008-04-22 12:55:00,20.6,20.61,20.59,20.6,27289.04847396768,8.6482,8.6524,8.644,8.6482,27289.0485
2008-04-22 13:00:00,20.59,20.65,20.59,20.65,21364.45242369838,8.644,8.6692,8.644,8.6692,21364.4524
2008-04-22 13:05:00,20.66,20.69,20.64,20.68,31956.91202872531,8.6734,8.686,8.665,8.6818,31956.912
2008-04-22 13:10:00,20.66,20.66,20.65,20.66,16517.055655296226,8.6734,8.6734,8.6692,8.6734,16517.0557
2008-04-22 13:15:00,20.66,20.66,20.66,20.66,7181.328545780969,8.6734,8.6734,8.6734,8.6734,7181.3285
2008-04-22 13:20:00,20.66,20.67,20.65,20.66,13644.52423698384,8.6734,8.6776,8.6692,8.6734,13644.5242
2008-04-22 13:25:00,20.66,20.67,20.65,20.67,7899.461400359065,8.6734,8.6776,8.6692,8.6776,7899.4614
2008-04-22 13:30:00,20.67,20.68,20.66,20.66,10233.39317773788,8.6776,8.6818,8.6734,8.6734,10233.3932
2008-04-22 13:35:00,20.68,20.69,20.67,20.69,6642.728904847396,8.6818,8.686,8.6776,8.686,6642.7289
2008-04-22 13:40:00,20.69,20.7,20.67,20.7,8438.061041292638,8.686,8.6901,8.6776,8.6901,8438.061
2008-04-22 13:45:00,20.71,20.72,20.68,20.69,26391.38240574506,8.6943,8.6985,8.6818,8.686,26391.3824
2008-04-22 13:50:00,20.68,20.69,20.68,20.69,5565.529622980251,8.6818,8.686,8.6818,8.686,5565.5296
2008-04-22 13:55:00,20.69,20.69,20.68,20.68,7540.394973070017,8.686,8.686,8.6818,8.6818,7540.395
2008-04-22 14:00:00,20.68,20.68,20.65,20.66,28366.247755834826,8.6818,8.6818,8.6692,8.6734,28366.2478
2008-04-22 14:05:00,20.66,20.66,20.63,20.66,24596.050269299816,8.6734,8.6734,8.6608,8.6734,24596.0503
2008-04-22 14:10:00,20.65,20.66,20.65,20.66,13285.457809694792,8.6692,8.6734,8.6692,8.6734,13285.4578
2008-04-22 14:15:00,20.66,20.66,20.65,20.65,20646.319569120285,8.6734,8.6734,8.6692,8.6692,20646.3196
2008-04-22 14:20:00,20.65,20.7,20.65,20.7,29982.046678635543,8.6692,8.6901,8.6692,8.6901,29982.0467
2008-04-22 14:25:00,20.7,20.7,20.63,20.65,75403.94973070017,8.6901,8.6901,8.6608,8.6692,75403.9497
2008-04-22 14:30:00,20.65,20.68,20.64,20.68,24057.450628366245,8.6692,8.6818,8.665,8.6818,24057.4506
2008-04-22 14:35:00,20.67,20.7,20.65,20.66,22082.58527827648,8.6776,8.6901,8.6692,8.6734,22082.5853
2008-04-22 14:40:00,20.67,20.7,20.66,20.68,14362.657091561938,8.6776,8.6901,8.6734,8.6818,14362.6571
2008-04-22 14:45:00,20.68,20.7,20.66,20.69,11131.0592459605,8.6818,8.6901,8.6734,8.686,11131.0592
2008-04-22 14:50:00,20.69,20.72,20.69,20.7,23518.85098743267,8.686,8.6985,8.686,8.6901,23518.851
2008-04-22 14:55:00,20.7,20.74,20.69,20.73,14362.657091561938,8.6901,8.7069,8.686,8.7027,14362.6571
2008-04-22 15:00:00,20.73,20.73,20.69,20.7,30341.1131059246,8.7027,8.7027,8.686,8.6901,30341.1131
2008-04-22 15:05:00,20.71,20.77,20.7,20.76,43447.037701974856,8.6943,8.7195,8.6901,8.7153,43447.0377
2008-04-22 15:10:00,20.76,20.78,20.76,20.76,41472.17235188509,8.7153,8.7237,8.7153,8.7153,41472.1724
2008-04-22 15:15:00,20.77,20.78,20.76,20.77,39497.30700179533,8.7195,8.7237,8.7153,8.7195,39497.307
2008-04-22 15:20:00,20.77,20.78,20.75,20.78,42728.90484739676,8.7195,8.7237,8.7111,8.7237,42728.9048
2008-04-22 15:25:00,20.78,20.79,20.76,20.78,34290.84380610412,8.7237,8.7279,8.7153,8.7237,34290.8438
2008-04-22 15:30:00,20.78,20.79,20.73,20.73,26750.44883303411,8.7237,8.7279,8.7027,8.7027,26750.4488
2008-04-22 15:35:00,20.74,20.75,20.73,20.74,23339.31777378815,8.7069,8.7111,8.7027,8.7069,23339.3178
2008-04-22 15:40:00,20.74,20.75,20.73,20.74,29802.51346499101,8.7069,8.7111,8.7027,8.7069,29802.5135
2008-04-22 15:45:00,20.74,20.78,20.73,20.78,35368.043087971266,8.7069,8.7237,8.7027,8.7237,35368.0431
2008-04-22 15:50:00,20.78,20.78,20.77,20.78,32315.97845601436,8.7237,8.7237,8.7195,8.7237,32315.9785
2008-04-22 15:55:00,20.78,20.79,20.75,20.79,64811.49012567324,8.7237,8.7279,8.7111,8.7279,64811.4901
2008-04-23 09:30:00,20.98,20.98,20.85,20.97,11669.658886894074,8.8077,8.8077,8.7531,8.8035,11669.6589
2008-04-23 09:35:00,20.95,20.98,20.89,20.9,19928.186714542186,8.7951,8.8077,8.7699,8.7741,19928.1867
2008-04-23 09:40:00,20.9,20.91,20.86,20.89,14721.723518850986,8.7741,8.7783,8.7573,8.7699,14721.7235
2008-04-23 09:45:00,20.88,20.89,20.82,20.83,15619.389587073609,8.7657,8.7699,8.7405,8.7447,15619.3896
2008-04-23 09:50:00,20.84,20.87,20.82,20.87,13105.924596050269,8.7489,8.7615,8.7405,8.7615,13105.9246
2008-04-23 09:55:00,20.87,20.87,20.84,20.85,18491.921005386,8.7615,8.7615,8.7489,8.7531,18491.921
2008-04-23 10:00:00,20.85,20.88,20.84,20.86,16157.989228007178,8.7531,8.7657,8.7489,8.7573,16157.9892
2008-04-23 10:05:00,20.86,20.92,20.85,20.92,42908.438061041285,8.7573,8.7825,8.7531,8.7825,42908.4381
2008-04-23 10:10:00,20.92,20.92,20.9,20.92,22621.18491921005,8.7825,8.7825,8.7741,8.7825,22621.1849
2008-04-23 10:15:00,20.92,20.97,20.92,20.96,32675.04488330341,8.7825,8.8035,8.7825,8.7993,32675.0449
2008-04-23 10:20:00,20.96,20.98,20.96,20.97,39317.7737881508,8.7993,8.8077,8.7993,8.8035,39317.7738
2008-04-23 10:25:00,20.97,20.98,20.96,20.98,50807.89946140035,8.8035,8.8077,8.7993,8.8077,50807.8995
2008-04-23 10:30:00,20.97,20.99,20.97,20.97,52603.2315978456,8.8035,8.8119,8.8035,8.8035,52603.2316
2008-04-23 10:35:00,20.97,20.99,20.97,20.98,51346.49910233392,8.8035,8.8119,8.8035,8.8077,51346.4991
2008-04-23 10:40:00,20.98,21.0,20.95,20.97,74326.75044883302,8.8077,8.8161,8.7951,8.8035,74326.7504
2008-04-23 10:45:00,20.97,20.98,20.94,20.94,92818.67145421902,8.8035,8.8077,8.7909,8.7909,92818.6715
2008-04-23 10:50:00,20.95,20.97,20.93,20.94,39317.7737881508,8.7951,8.8035,8.7867,8.7909,39317.7738
2008-04-23 10:55:00,20.95,20.96,20.94,20.95,20646.319569120285,8.7951,8.7993,8.7909,8.7951,20646.3196
2008-04-23 11:00:00,20.94,20.95,20.94,20.94,31059.24596050269,8.7909,8.7951,8.7909,8.7909,31059.246
2008-04-23 11:05:00,20.94,20.94,20.92,20.93,67863.55475763015,8.7909,8.7909,8.7825,8.7867,67863.5548
2008-04-23 11:10:00,20.93,20.94,20.93,20.94,18671.45421903052,8.7867,8.7909,8.7867,8.7909,18671.4542
2008-04-23 11:15:00,20.95,20.97,20.95,20.97,26750.44883303411,8.7951,8.8035,8.7951,8.8035,26750.4488
2008-04-23 11:20:00,20.96,20.96,20.94,20.95,49371.63375224416,8.7993,8.7993,8.7909,8.7951,49371.6338
2008-04-23 11:25:00,20.95,20.96,20.94,20.95,14901.256732495507,8.7951,8.7993,8.7909,8.7951,14901.2567
2008-04-23 11:30:00,20.95,20.96,20.95,20.95,9515.260323159782,8.7951,8.7993,8.7951,8.7951,9515.2603
2008-04-23 11:35:00,20.95,20.95,20.94,20.95,48473.96768402154,8.7951,8.7951,8.7909,8.7951,48473.9677
2008-04-23 11:40:00,20.95,20.95,20.95,20.95,11849.192100538598,8.7951,8.7951,8.7951,8.7951,11849.1921
2008-04-23 11:45:00,20.95,20.97,20.95,20.95,10771.992818671451,8.7951,8.8035,8.7951,8.7951,10771.9928
2008-04-23 11:50:00,20.95,20.95,20.94,20.95,9156.193895870734,8.7951,8.7951,8.7909,8.7951,9156.1939
2008-04-23 11:55:00,20.95,20.95,20.93,20.94,27468.581687612204,8.7951,8.7951,8.7867,8.7909,27468.5817
2008-04-23 12:00:00,20.94,20.95,20.93,20.95,18312.38779174147,8.7909,8.7951,8.7867,8.7951,18312.3878
2008-04-23 12:05:00,20.95,20.95,20.93,20.94,30700.17953321364,8.7951,8.7951,8.7867,8.7909,30700.1795
2008-04-23 12:10:00,20.94,20.94,20.93,20.94,31777.378815080785,8.7909,8.7909,8.7867,8.7909,31777.3788
2008-04-23 12:15:00,20.94,20.94,20.93,20.94,52423.69838420107,8.7909,8.7909,8.7867,8.7909,52423.6984
2008-04-23 12:20:00,20.93,20.94,20.91,20.91,33213.64452423698,8.7867,8.7909,8.7783,8.7783,33213.6445
2008-04-23 12:25:00,20.91,20.93,20.91,20.92,22800.71813285457,8.7783,8.7867,8.7783,8.7825,22800.7181
2008-04-23 12:30:00,20.92,20.93,20.85,20.88,59784.56014362656,8.7825,8.7867,8.7531,8.7657,59784.5601
2008-04-23 12:35:00,20.87,20.87,20.79,20.82,15439.856373429082,8.7615,8.7615,8.7279,8.7405,15439.8564
2008-04-23 12:40:00,20.82,20.83,20.82,20.82,5745.062836624775,8.7405,8.7447,8.7405,8.7405,5745.0628
2008-04-23 12:45:00,20.82,20.82,20.81,20.82,17953.321364452422,8.7405,8.7405,8.7363,8.7405,17953.3214
2008-04-23 12:50:00,20.82,20.87,20.81,20.87,18132.854578096943,8.7405,8.7615,8.7363,8.7615,18132.8546
2008-04-23 12:55:00,20.87,20.88,20.86,20.88,11490.12567324955,8.7615,8.7657,8.7573,8.7657,11490.1257
2008-04-23 13:00:00,20.87,20.9,20.87,20.9,27827.64811490125,8.7615,8.7741,8.7615,8.7741,27827.6481
2008-04-23 13:05:00,20.89,20.9,20.89,20.9,11490.12567324955,8.7699,8.7741,8.7699,8.7741,11490.1257
2008-04-23 13:10:00,20.89,20.92,20.89,20.92,21903.05206463196,8.7699,8.7825,8.7699,8.7825,21903.0521
2008-04-23 13:15:00,20.92,20.94,20.92,20.93,34829.443447037695,8.7825,8.7909,8.7825,8.7867,34829.4434
2008-04-23 13:20:00,20.93,20.94,20.93,20.93,27827.64811490125,8.7867,8.7909,8.7867,8.7867,27827.6481
2008-04-23 13:25:00,20.93,20.95,20.93,20.95,102154.39856373428,8.7867,8.7951,8.7867,8.7951,102154.3986
2008-04-23 13:30:00,20.96,20.97,20.94,20.97,115798.92280071812,8.7993,8.8035,8.7909,8.8035,115798.9228
2008-04-23 13:35:00,20.97,20.97,20.95,20.96,22980.2513464991,8.8035,8.8035,8.7951,8.7993,22980.2513
2008-04-23 13:40:00,20.96,20.97,20.93,20.95,61220.82585278276,8.7993,8.8035,8.7867,8.7951,61220.8259
2008-04-23 13:45:00,20.95,20.97,20.94,20.97,150269.29982046675,8.7951,8.8035,8.7909,8.8035,150269.2998
2008-04-23 13:50:00,20.97,21.0,20.97,21.0,35727.10951526032,8.8035,8.8161,8.8035,8.8161,35727.1095
2008-04-23 13:55:00,21.0,21.0,20.98,21.0,19748.653500897664,8.8161,8.8161,8.8077,8.8161,19748.6535
2008-04-23 14:00:00,21.0,21.0,20.96,20.98,34649.91023339317,8.8161,8.8161,8.7993,8.8077,34649.9102
2008-04-23 14:05:00,20.98,20.98,20.97,20.97,9874.326750448832,8.8077,8.8077,8.8035,8.8035,9874.3268
2008-04-23 14:10:00,20.97,21.01,20.97,21.0,61579.89228007181,8.8035,8.8203,8.8035,8.8161,61579.8923
2008-04-23 14:15:00,21.0,21.03,20.99,21.03,29084.38061041292,8.8161,8.8287,8.8119,8.8287,29084.3806
2008-04-23 14:20:00,21.03,21.05,21.02,21.03,70556.55296229801,8.8287,8.8371,8.8245,8.8287,70556.553
2008-04-23 14:25:00,21.03,21.03,21.02,21.02,7360.861759425493,8.8287,8.8287,8.8245,8.8245,7360.8618
2008-04-23 14:30:00,21.03,21.05,21.02,21.05,30700.17953321364,8.8287,8.8371,8.8245,8.8371,30700.1795
2008-04-23 14:35:00,21.05,21.07,21.0,21.02,33213.64452423698,8.8371,8.8455,8.8161,8.8245,33213.6445
2008-04-23 14:40:00,21.02,21.03,21.01,21.02,23698.384201077195,8.8245,8.8287,8.8203,8.8245,23698.3842
2008-04-23 14:45:00,21.02,21.02,21.01,21.01,11131.0592459605,8.8245,8.8245,8.8203,8.8203,11131.0592
2008-04-23 14:50:00,21.02,21.04,21.01,21.03,19569.12028725314,8.8245,8.8329,8.8203,8.8287,19569.1203
2008-04-23 14:55:00,21.03,21.03,21.0,21.0,10412.926391382403,8.8287,8.8287,8.8161,8.8161,10412.9264
2008-04-23 15:00:00,21.0,21.04,21.0,21.03,28186.7145421903,8.8161,8.8329,8.8161,8.8287,28186.7145
2008-04-23 15:05:00,21.03,21.03,21.02,21.03,26211.849192100533,8.8287,8.8287,8.8245,8.8287,26211.8492
2008-04-23 15:10:00,21.03,21.04,21.02,21.04,20107.71992818671,8.8287,8.8329,8.8245,8.8329,20107.7199
2008-04-23 15:15:00,21.04,21.05,21.03,21.04,16337.522441651705,8.8329,8.8371,8.8287,8.8329,16337.5224
2008-04-23 15:20:00,21.04,21.07,21.04,21.06,41472.17235188509,8.8329,8.8455,8.8329,8.8413,41472.1724
2008-04-23 15:25:00,21.06,21.07,21.04,21.04,86175.94254937163,8.8413,8.8455,8.8329,8.8329,86175.9425
2008-04-23 15:30:00,21.04,21.05,21.04,21.04,36624.77558348294,8.8329,8.8371,8.8329,8.8329,36624.7756
2008-04-23 15:35:00,21.05,21.07,21.03,21.05,116876.12208258528,8.8371,8.8455,8.8287,8.8371,116876.1221
2008-04-23 15:40:00,21.05,21.1,21.05,21.08,30700.17953321364,8.8371,8.8581,8.8371,8.8497,30700.1795
2008-04-23 15:45:00,21.08,21.1,21.07,21.1,51346.49910233392,8.8497,8.8581,8.8455,8.8581,51346.4991
2008-04-23 15:50:00,21.1,21.13,21.07,21.11,82585.27827648114,8.8581,8.8707,8.8455,8.8623,82585.2783
2008-04-23 15:55:00,21.11,21.2,21.11,21.18,117953.3213644524,8.8623,8.9001,8.8623,8.8917,117953.3214
2008-04-24 09:30:00,21.1,21.27,21.1,21.15,15978.456014362657,8.8581,8.9294,8.8581,8.8791,15978.456
2008-04-24 09:35:00,21.15,21.21,21.13,21.18,6104.129263913823,8.8791,8.9043,8.8707,8.8917,6104.1293
2008-04-24 09:40:00,21.17,21.28,21.16,21.18,34290.84380610412,8.8875,8.9336,8.8833,8.8917,34290.8438
2008-04-24 09:45:00,21.19,21.21,21.18,21.19,23518.85098743267,8.8959,8.9043,8.8917,8.8959,23518.851
2008-04-24 09:50:00,21.19,21.27,21.16,21.27,22082.58527827648,8.8959,8.9294,8.8833,8.9294,22082.5853
2008-04-24 09:55:00,21.26,21.26,21.18,21.23,10771.992818671451,8.9252,8.9252,8.8917,8.9127,10771.9928
2008-04-24 10:00:00,21.2,21.2,21.08,21.1,38599.64093357271,8.9001,8.9001,8.8497,8.8581,38599.6409
2008-04-24 10:05:00,21.11,21.12,21.08,21.12,21364.45242369838,8.8623,8.8665,8.8497,8.8665,21364.4524
2008-04-24 10:10:00,21.12,21.26,21.12,21.26,17594.254937163372,8.8665,8.9252,8.8665,8.9252,17594.2549
2008-04-24 10:15:00,21.27,21.3,21.26,21.29,28366.247755834826,8.9294,8.942,8.9252,8.9378,28366.2478
2008-04-24 10:20:00,21.29,21.29,21.24,21.27,18312.38779174147,8.9378,8.9378,8.9168,8.9294,18312.3878
2008-04-24 10:25:00,21.27,21.28,21.24,21.26,8078.994614003589,8.9294,8.9336,8.9168,8.9252,8078.9946
2008-04-24 10:30:00,21.26,21.26,21.2,21.23,31238.779174147214,8.9252,8.9252,8.9001,8.9127,31238.7792
2008-04-24 10:35:00,21.22,21.24,21.22,21.23,14362.657091561938,8.9085,8.9168,8.9085,8.9127,14362.6571
2008-04-24 10:40:00,21.23,21.27,21.22,21.22,10951.526032315976,8.9127,8.9294,8.9085,8.9085,10951.526
2008-04-24 10:45:00,21.22,21.25,21.22,21.25,19389.58707360861,8.9085,8.921,8.9085,8.921,19389.5871
2008-04-24 10:50:00,21.24,21.24,21.15,21.23,247935.36804308795,8.9168,8.9168,8.8791,8.9127,247935.368
2008-04-24 10:55:00,21.23,21.23,21.16,21.17,25673.24955116696,8.9127,8.9127,8.8833,8.8875,25673.2496
2008-04-24 11:00:00,21.17,21.18,21.17,21.17,11849.192100538598,8.8875,8.8917,8.8875,8.8875,11849.1921
2008-04-24 11:05:00,21.17,21.18,21.17,21.18,21903.05206463196,8.8875,8.8917,8.8875,8.8917,21903.0521
2008-04-24 11:10:00,21.17,21.17,21.16,21.16,21184.919210053857,8.8875,8.8875,8.8833,8.8833,21184.9192
2008-04-24 11:15:00,21.16,21.18,21.15,21.17,28007.181328545776,8.8833,8.8917,8.8791,8.8875,28007.1813
2008-04-24 11:20:00,21.17,21.18,21.16,21.18,28186.7145421903,8.8875,8.8917,8.8833,8.8917,28186.7145
2008-04-24 11:25:00,21.18,21.19,21.17,21.18,44165.17055655296,8.8917,8.8959,8.8875,8.8917,44165.1706
2008-04-24 11:30:00,21.18,21.22,21.17,21.22,72172.35188509873,8.8917,8.9085,8.8875,8.9085,72172.3519
2008-04-24 11:35:00,21.22,21.24,21.22,21.22,25134.64991023339,8.9085,8.9168,8.9085,8.9085,25134.6499
2008-04-24 11:40:00,21.22,21.22,21.19,21.2,68043.08797127468,8.9085,8.9085,8.8959,8.9001,68043.088
2008-04-24 11:45:00,21.22,21.24,21.18,21.2,89766.60682226211,8.9085,8.9168,8.8917,8.9001,89766.6068
2008-04-24 11:50:00,21.2,21.24,21.19,21.24,45960.5026929982,8.9001,8.9168,8.8959,8.9168,45960.5027
2008-04-24 11:55:00,21.25,21.25,21.18,21.2,22082.58527827648,8.921,8.921,8.8917,8.9001,22082.5853
2008-04-24 12:00:00,21.2,21.22,21.19,21.19,62118.49192100538,8.9001,8.9085,8.8959,8.8959,62118.4919
2008-04-24 12:05:00,21.2,21.28,21.18,21.28,57091.5619389587,8.9001,8.9336,8.8917,8.9336,57091.5619
2008-04-24 12:10:00,21.28,21.34,21.26,21.32,133393.1777378815,8.9336,8.9588,8.9252,8.9504,133393.1777
2008-04-24 12:15:00,21.33,21.36,21.28,21.32,165350.0897666068,8.9546,8.9672,8.9336,8.9504,165350.0898
2008-04-24 12:20:00,21.33,21.38,21.27,21.38,49012.56732495511,8.9546,8.9756,8.9294,8.9756,49012.5673
2008-04-24 12:25:00,21.38,21.39,21.33,21.34,42549.37163375224,8.9756,8.9798,8.9546,8.9588,42549.3716
2008-04-24 12:30:00,21.35,21.38,21.34,21.37,21184.919210053857,8.963,8.9756,8.9588,8.9714,21184.9192
2008-04-24 12:35:00,21.36,21.42,21.36,21.39,32854.57809694793,8.9672,8.9924,8.9672,8.9798,32854.5781
2008-04-24 12:40:00,21.38,21.41,21.37,21.37,51526.032315978446,8.9756,8.9882,8.9714,8.9714,51526.0323
2008-04-24 12:45:00,21.38,21.38,21.35,21.36,5565.529622980251,8.9756,8.9756,8.963,8.9672,5565.5296
2008-04-24 12:50:00,21.36,21.36,21.33,21.34,7001.795332136444,8.9672,8.9672,8.9546,8.9588,7001.7953
2008-04-24 12:55:00,21.34,21.34,21.32,21.33,10951.526032315976,8.9588,8.9588,8.9504,8.9546,10951.526
2008-04-24 13:00:00,21.33,21.36,21.33,21.36,9694.793536804307,8.9546,8.9672,8.9546,8.9672,9694.7935
2008-04-24 13:05:00,21.36,21.45,21.35,21.38,45421.90305206463,8.9672,9.005,8.963,8.9756,45421.9031
2008-04-24 13:10:00,21.39,21.39,21.35,21.36,20466.78635547576,8.9798,8.9798,8.963,8.9672,20466.7864
2008-04-24 13:15:00,21.36,21.38,21.35,21.35,14183.123877917413,8.9672,8.9756,8.963,8.963,14183.1239
2008-04-24 13:20:00,21.36,21.38,21.34,21.34,14183.123877917413,8.9672,8.9756,8.9588,8.9588,14183.1239
2008-04-24 13:25:00,21.34,21.37,21.33,21.36,23877.91741472172,8.9588,8.9714,8.9546,8.9672,23877.9174
2008-04-24 13:30:00,21.36,21.36,21.35,21.36,17773.788150807897,8.9672,8.9672,8.963,8.9672,17773.7882
2008-04-24 13:35:00,21.35,21.35,21.32,21.32,18671.45421903052,8.963,8.963,8.9504,8.9504,18671.4542
2008-04-24 13:40:00,21.32,21.33,21.31,21.32,18850.987432675043,8.9504,8.9546,8.9462,8.9504,18850.9874
2008-04-24 13:45:00,21.32,21.33,21.32,21.32,18312.38779174147,8.9504,8.9546,8.9504,8.9504,18312.3878
2008-04-24 13:50:00,21.33,21.33,21.31,21.32,19928.186714542186,8.9546,8.9546,8.9462,8.9504,19928.1867
2008-04-24 13:55:00,21.31,21.34,21.31,21.33,33752.24416517055,8.9462,8.9588,8.9462,8.9546,33752.2442
2008-04-24 14:00:00,21.33,21.33,21.31,21.32,18850.987432675043,8.9546,8.9546,8.9462,8.9504,18850.9874
2008-04-24 14:05:00,21.32,21.37,21.32,21.37,19210.05385996409,8.9504,8.9714,8.9504,8.9714,19210.0539
2008-04-24 14:10:00,21.37,21.38,21.36,21.37,54578.09694793536,8.9714,8.9756,8.9672,8.9714,54578.0969
2008-04-24 14:15:00,21.37,21.38,21.36,21.37,66606.82226211848,8.9714,8.9756,8.9672,8.9714,66606.8223
2008-04-24 14:20:00,21.37,21.38,21.36,21.37,22800.71813285457,8.9714,8.9756,8.9672,8.9714,22800.7181
2008-04-24 14:25:00,21.36,21.43,21.36,21.42,21364.45242369838,8.9672,8.9966,8.9672,8.9924,21364.4524
2008-04-24 14:30:00,21.42,21.44,21.41,21.41,34290.84380610412,8.9924,9.0008,8.9882,8.9882,34290.8438
2008-04-24 14:35:00,21.41,21.42,21.35,21.35,39676.84021543985,8.9882,8.9924,8.963,8.963,39676.8402
2008-04-24 14:40:00,21.36,21.36,21.34,21.36,25673.24955116696,8.9672,8.9672,8.9588,8.9672,25673.2496
2008-04-24 14:45:00,21.36,21.36,21.33,21.34,53680.43087971274,8.9672,8.9672,8.9546,8.9588,53680.4309
2008-04-24 14:50:00,21.34,21.34,21.26,21.26,70556.55296229801,8.9588,8.9588,8.9252,8.9252,70556.553
2008-04-24 14:55:00,21.27,21.28,21.26,21.27,36445.242369838415,8.9294,8.9336,8.9252,8.9294,36445.2424
2008-04-24 15:00:00,21.26,21.29,21.25,21.27,65170.55655296229,8.9252,8.9378,8.921,8.9294,65170.5566
2008-04-24 15:05:00,21.28,21.31,21.27,21.28,62477.55834829443,8.9336,8.9462,8.9294,8.9336,62477.5583
2008-04-24 15:10:00,21.28,21.31,21.28,21.29,71633.75224416515,8.9336,8.9462,8.9336,8.9378,71633.7522
2008-04-24 15:15:00,21.3,21.34,21.28,21.34,43267.504488330334,8.942,8.9588,8.9336,8.9588,43267.5045
2008-04-24 15:20:00,21.35,21.4,21.35,21.37,33752.24416517055,8.963,8.984,8.963,8.9714,33752.2442
2008-04-24 15:25:00,21.36,21.43,21.36,21.39,37342.90843806104,8.9672,8.9966,8.9672,8.9798,37342.9084
2008-04-24 15:30:00,21.39,21.41,21.37,21.41,118312.38779174144,8.9798,8.9882,8.9714,8.9882,118312.3878
2008-04-24 15:35:00,21.41,21.42,21.39,21.39,42549.37163375224,8.9882,8.9924,8.9798,8.9798,42549.3716
2008-04-24 15:40:00,21.39,21.41,21.32,21.33,72531.41831238777,8.9798,8.9882,8.9504,8.9546,72531.4183
2008-04-24 15:45:00,21.33,21.38,21.32,21.36,59245.960502692986,8.9546,8.9756,8.9504,8.9672,59245.9605
2008-04-24 15:50:00,21.34,21.37,21.34,21.37,41113.10592459604,8.9588,8.9714,8.9588,8.9714,41113.1059
2008-04-24 15:55:00,21.37,21.37,21.34,21.36,54937.16337522441,8.9714,8.9714,8.9588,8.9672,54937.1634
2008-04-25 09:30:00,20.57,20.78,20.15,20.49,22800.71813285457,8.6356,8.7237,8.4593,8.602,22800.7181
2008-04-25 09:35:00,20.49,20.64,20.33,20.41,173608.6175942549,8.602,8.665,8.5348,8.5684,173608.6176
2008-04-25 09:40:00,20.41,20.45,20.04,20.31,456732.4955116696,8.5684,8.5852,8.4131,8.5264,456732.4955
2008-04-25 09:45:00,20.31,20.55,20.27,20.5,290125.6732495511,8.5264,8.6272,8.5096,8.6062,290125.6732
2008-04-25 09:50:00,20.49,20.69,20.45,20.54,347576.30161579885,8.602,8.686,8.5852,8.623,347576.3016
2008-04-25 09:55:00,20.55,20.55,20.46,20.47,208976.66068222612,8.6272,8.6272,8.5894,8.5936,208976.6607
2008-04-25 10:00:00,20.46,20.49,20.41,20.41,317773.78815080784,8.5894,8.602,8.5684,8.5684,317773.7882
2008-04-25 10:05:00,20.43,20.44,20.36,20.36,151885.09874326747,8.5768,8.581,8.5474,8.5474,151885.0987
2008-04-25 10:10:00,20.36,20.38,20.33,20.34,317773.78815080784,8.5474,8.5558,8.5348,8.539,317773.7882
2008-04-25 10:15:00,20.34,20.38,20.2,20.21,326929.9820466786,8.539,8.5558,8.4802,8.4844,326929.982
2008-04-25 10:20:00,20.22,20.22,20.1,20.14,317055.65529622976,8.4886,8.4886,8.4383,8.4551,317055.6553
2008-04-25 10:25:00,20.14,20.19,20.13,20.14,131059.24596050268,8.4551,8.476,8.4509,8.4551,131059.246
2008-04-25 10:30:00,20.14,20.18,20.12,20.14,236624.7755834829,8.4551,8.4718,8.4467,8.4551,236624.7756
2008-04-25 10:35:00,20.15,20.16,20.05,20.06,207001.7953321364,8.4593,8.4634,8.4173,8.4215,207001.7953
2008-04-25 10:40:00,20.06,20.09,20.04,20.07,224416.51705565528,8.4215,8.4341,8.4131,8.4257,224416.5171
2008-04-25 10:45:00,20.07,20.07,20.02,20.03,174865.35008976658,8.4257,8.4257,8.4047,8.4089,174865.3501
2008-04-25 10:50:00,20.03,20.04,19.83,19.83,154398.56373429083,8.4089,8.4131,8.3249,8.3249,154398.5637
2008-04-25 10:55:00,19.84,19.95,19.83,19.93,143985.63734290842,8.3291,8.3753,8.3249,8.3669,143985.6373
2008-04-25 11:00:00,19.94,20.05,19.93,20.02,85996.40933572709,8.3711,8.4173,8.3669,8.4047,85996.4093
2008-04-25 11:05:00,20.02,20.05,20.0,20.02,81867.14542190304,8.4047,8.4173,8.3963,8.4047,81867.1454
2008-04-25 11:10:00,20.02,20.04,19.99,20.03,119928.18671454216,8.4047,8.4131,8.3921,8.4089,119928.1867
2008-04-25 11:15:00,20.02,20.04,20.0,20.02,172710.9515260323,8.4047,8.4131,8.3963,8.4047,172710.9515
2008-04-25 11:20:00,20.02,20.05,20.02,20.04,147217.23518850986,8.4047,8.4173,8.4047,8.4131,147217.2352
2008-04-25 11:25:00,20.04,20.11,20.02,20.05,141292.63913824054,8.4131,8.4425,8.4047,8.4173,141292.6391
2008-04-25 11:30:00,20.06,20.06,20.02,20.02,75942.54937163374,8.4215,8.4215,8.4047,8.4047,75942.5494
2008-04-25 11:35:00,20.02,20.04,20.0,20.02,114901.2567324955,8.4047,8.4131,8.3963,8.4047,114901.2567
2008-04-25 11:40:00,20.03,20.03,19.92,19.96,94254.93716337522,8.4089,8.4089,8.3627,8.3795,94254.9372
2008-04-25 11:45:00,19.96,20.0,19.94,19.99,106104.1292639138,8.3795,8.3963,8.3711,8.3921,106104.1293
2008-04-25 11:50:00,19.97,20.02,19.97,20.01,111849.19210053858,8.3837,8.4047,8.3837,8.4005,111849.1921
2008-04-25 11:55:00,20.01,20.06,19.99,20.06,121184.91921005383,8.4005,8.4215,8.3921,8.4215,121184.9192
2008-04-25 12:00:00,20.06,20.09,20.05,20.05,161759.42549371632,8.4215,8.4341,8.4173,8.4173,161759.4255
2008-04-25 12:05:00,20.05,20.06,20.04,20.05,109515.26032315976,8.4173,8.4215,8.4131,8.4173,109515.2603
2008-04-25 12:10:00,20.05,20.06,20.04,20.05,124236.98384201076,8.4173,8.4215,8.4131,8.4173,124236.9838
2008-04-25 12:15:00,20.05,20.05,20.04,20.04,110592.45960502692,8.4173,8.4173,8.4131,8.4131,110592.4596
2008-04-25 12:20:00,20.04,20.07,20.04,20.04,93895.87073608616,8.4131,8.4257,8.4131,8.4131,93895.8707
2008-04-25 12:25:00,20.04,20.05,20.03,20.05,71813.28545780969,8.4131,8.4173,8.4089,8.4173,71813.2855
2008-04-25 12:30:00,20.05,20.06,20.04,20.05,53321.36445242369,8.4173,8.4215,8.4131,8.4173,53321.3645
2008-04-25 12:35:00,20.05,20.05,20.04,20.05,45780.96947935368,8.4173,8.4173,8.4131,8.4173,45780.9695
2008-04-25 12:40:00,20.05,20.05,20.04,20.05,52244.16517055655,8.4173,8.4173,8.4131,8.4173,52244.1652
2008-04-25 12:45:00,20.05,20.05,20.04,20.05,78096.94793536804,8.4173,8.4173,8.4131,8.4173,78096.9479
2008-04-25 12:50:00,20.05,20.05,20.04,20.04,124416.51705565528,8.4173,8.4173,8.4131,8.4131,124416.5171
2008-04-25 12:55:00,20.05,20.05,20.04,20.04,149730.7001795332,8.4173,8.4173,8.4131,8.4131,149730.7002
2008-04-25 13:00:00,20.04,20.05,20.04,20.04,107719.92818671452,8.4131,8.4173,8.4131,8.4131,107719.9282
2008-04-25 13:05:00,20.04,20.05,20.04,20.05,109515.26032315976,8.4131,8.4173,8.4131,8.4173,109515.2603
2008-04-25 13:10:00,20.04,20.05,20.04,20.04,103770.197486535,8.4131,8.4173,8.4131,8.4131,103770.1975
2008-04-25 13:15:00,20.04,20.06,20.02,20.05,236804.30879712745,8.4131,8.4215,8.4047,8.4173,236804.3088
2008-04-25 13:20:00,20.05,20.05,20.04,20.05,132675.0448833034,8.4173,8.4173,8.4131,8.4173,132675.0449
2008-04-25 13:25:00,20.05,20.05,20.04,20.04,41472.17235188509,8.4173,8.4173,8.4131,8.4131,41472.1724
2008-04-25 13:30:00,20.04,20.04,20.03,20.03,142908.43806104126,8.4131,8.4131,8.4089,8.4089,142908.4381
2008-04-25 13:35:00,20.03,20.04,20.01,20.01,315978.45601436263,8.4089,8.4131,8.4005,8.4005,315978.456
2008-04-25 13:40:00,20.01,20.02,20.0,20.01,312926.3913824057,8.4005,8.4047,8.3963,8.4005,312926.3914
2008-04-25 13:45:00,20.01,20.01,19.96,19.96,381867.145421903,8.4005,8.4005,8.3795,8.3795,381867.1454
2008-04-25 13:50:00,19.96,19.97,19.95,19.96,79353.6804308797,8.3795,8.3837,8.3753,8.3795,79353.6804
2008-04-25 13:55:00,19.96,20.05,19.96,20.02,122980.25134649908,8.3795,8.4173,8.3795,8.4047,122980.2513
2008-04-25 14:00:00,20.02,20.02,19.97,19.97,60143.62657091561,8.4047,8.4047,8.3837,8.3837,60143.6266
2008-04-25 14:05:00,19.97,19.97,19.97,19.97,53321.36445242369,8.3837,8.3837,8.3837,8.3837,53321.3645
2008-04-25 14:10:00,19.97,19.97,19.97,19.97,63554.75763016157,8.3837,8.3837,8.3837,8.3837,63554.7576
2008-04-25 14:15:00,19.97,19.97,19.97,19.97,214003.59066427287,8.3837,8.3837,8.3837,8.3837,214003.5907
2008-04-25 14:20:00,19.97,19.99,19.97,19.97,96409.3357271095,8.3837,8.3921,8.3837,8.3837,96409.3357
2008-04-25 14:25:00,19.97,20.05,19.97,20.05,176481.1490125673,8.3837,8.4173,8.3837,8.4173,176481.149
2008-04-25 14:30:00,20.05,20.07,20.05,20.06,114362.65709156192,8.4173,8.4257,8.4173,8.4215,114362.6571
2008-04-25 14:35:00,20.06,20.06,20.05,20.05,52064.63195691202,8.4215,8.4215,8.4173,8.4173,52064.632
2008-04-25 14:40:00,20.05,20.06,20.05,20.06,84919.21005385995,8.4173,8.4215,8.4173,8.4215,84919.2101
2008-04-25 14:45:00,20.06,20.06,20.05,20.06,214003.59066427287,8.4215,8.4215,8.4173,8.4215,214003.5907
2008-04-25 14:50:00,20.06,20.06,20.05,20.06,270915.619389587,8.4215,8.4215,8.4173,8.4215,270915.6194
2008-04-25 14:55:00,20.06,20.07,20.06,20.06,67684.02154398563,8.4215,8.4257,8.4215,8.4215,67684.0215
2008-04-25 15:00:00,20.06,20.15,20.06,20.14,142908.43806104126,8.4215,8.4593,8.4215,8.4551,142908.4381
2008-04-25 15:05:00,20.12,20.2,20.12,20.19,97307.00179533212,8.4467,8.4802,8.4467,8.476,97307.0018
2008-04-25 15:10:00,20.19,20.22,20.19,20.21,61041.29263913823,8.476,8.4886,8.476,8.4844,61041.2926
2008-04-25 15:15:00,20.22,20.26,20.21,20.24,80071.8132854578,8.4886,8.5054,8.4844,8.497,80071.8133
2008-04-25 15:20:00,20.24,20.31,20.23,20.24,94434.47037701974,8.497,8.5264,8.4928,8.497,94434.4704
2008-04-25 15:25:00,20.23,20.27,20.23,20.26,63554.75763016157,8.4928,8.5096,8.4928,8.5054,63554.7576
2008-04-25 15:30:00,20.26,20.26,20.25,20.25,68402.15439856373,8.5054,8.5054,8.5012,8.5012,68402.1544
2008-04-25 15:35:00,20.25,20.27,20.25,20.27,179353.6804308797,8.5012,8.5096,8.5012,8.5096,179353.6804
2008-04-25 15:40:00,20.27,20.27,20.25,20.25,137881.5080789946,8.5096,8.5096,8.5012,8.5012,137881.5081
2008-04-25 15:45:00,20.26,20.26,20.25,20.25,123518.85098743266,8.5054,8.5054,8.5012,8.5012,123518.851
2008-04-25 15:50:00,20.25,20.27,20.25,20.25,161579.8922800718,8.5012,8.5096,8.5012,8.5012,161579.8923
2008-04-25 15:55:00,20.25,20.27,20.24,20.27,166427.28904847393,8.5012,8.5096,8.497,8.5096,166427.289
2008-04-28 09:30:00,20.38,20.38,20.24,20.31,29084.38061041292,8.5558,8.5558,8.497,8.5264,29084.3806
2008-04-28 09:35:00,20.31,20.39,20.3,20.39,34649.91023339317,8.5264,8.56,8.5222,8.56,34649.9102
2008-04-28 09:40:00,20.36,20.4,20.35,20.36,135906.64272890482,8.5474,8.5642,8.5432,8.5474,135906.6427
2008-04-28 09:45:00,20.38,20.38,20.36,20.38,58886.89407540394,8.5558,8.5558,8.5474,8.5558,58886.8941
2008-04-28 09:50:00,20.38,20.4,20.36,20.4,28545.78096947935,8.5558,8.5642,8.5474,8.5642,28545.781
2008-04-28 09:55:00,20.39,20.49,20.39,20.46,57450.62836624775,8.56,8.602,8.56,8.5894,57450.6284
2008-04-28 10:00:00,20.48,20.48,20.45,20.47,33931.77737881507,8.5978,8.5978,8.5852,8.5936,33931.7774
2008-04-28 10:05:00,20.47,20.57,20.46,20.53,90125.67324955115,8.5936,8.6356,8.5894,8.6188,90125.6732
2008-04-28 10:10:00,20.54,20.6,20.53,20.6,50269.29982046678,8.623,8.6482,8.6188,8.6482,50269.2998
2008-04-28 10:15:00,20.6,20.63,20.58,20.59,78456.01436265708,8.6482,8.6608,8.6398,8.644,78456.0144
2008-04-28 10:20:00,20.59,20.64,20.58,20.61,74865.3500897666,8.644,8.665,8.6398,8.6524,74865.3501
2008-04-28 10:25:00,20.62,20.71,20.58,20.65,153141.83123877915,8.6566,8.6943,8.6398,8.6692,153141.8312
2008-04-28 10:30:00,20.66,20.69,20.64,20.67,151885.09874326747,8.6734,8.686,8.665,8.6776,151885.0987
2008-04-28 10:35:00,20.68,20.69,20.66,20.68,37163.37522441651,8.6818,8.686,8.6734,8.6818,37163.3752
2008-04-28 10:40:00,20.68,20.76,20.68,20.75,40574.50628366247,8.6818,8.7153,8.6818,8.7111,40574.5063
2008-04-28 10:45:00,20.75,20.75,20.73,20.75,26929.98204667864,8.7111,8.7111,8.7027,8.7111,26929.982
2008-04-28 10:50:00,20.75,20.84,20.74,20.84,150269.29982046675,8.7111,8.7489,8.7069,8.7489,150269.2998
2008-04-28 10:55:00,20.84,20.88,20.8,20.84,71813.28545780969,8.7489,8.7657,8.7321,8.7489,71813.2855
2008-04-28 11:00:00,20.85,20.87,20.8,20.82,40574.50628366247,8.7531,8.7615,8.7321,8.7405,40574.5063
2008-04-28 11:05:00,20.82,20.82,20.73,20.73,233572.710951526,8.7405,8.7405,8.7027,8.7027,233572.711
2008-04-28 11:10:00,20.74,20.75,20.67,20.67,131597.84560143625,8.7069,8.7111,8.6776,8.6776,131597.8456
2008-04-28 11:15:00,20.67,20.68,20.62,20.64,227827.6481149012,8.6776,8.6818,8.6566,8.665,227827.6481
2008-04-28 11:20:00,20.65,20.65,20.63,20.63,17055.6552962298,8.6692,8.6692,8.6608,8.6608,17055.6553
2008-04-28 11:25:00,20.63,20.64,20.61,20.63,15619.389587073609,8.6608,8.665,8.6524,8.6608,15619.3896
2008-04-28 11:30:00,20.63,20.63,20.6,20.6,82226.21184919208,8.6608,8.6608,8.6482,8.6482,82226.2118
2008-04-28 11:35:00,20.6,20.64,20.59,20.61,216696.58886894071,8.6482,8.665,8.644,8.6524,216696.5889
2008-04-28 11:40:00,20.61,20.64,20.61,20.64,49371.63375224416,8.6524,8.665,8.6524,8.665,49371.6338
2008-04-28 11:45:00,20.64,20.64,20.61,20.63,23518.85098743267,8.665,8.665,8.6524,8.6608,23518.851
2008-04-28 11:50:00,20.63,20.64,20.61,20.62,29982.046678635543,8.6608,8.665,8.6524,8.6566,29982.0467
2008-04-28 11:55:00,20.62,20.64,20.62,20.62,12926.391382405744,8.6566,8.665,8.6566,8.6566,12926.3914
2008-04-28 12:00:00,20.62,20.63,20.61,20.61,20107.71992818671,8.6566,8.6608,8.6524,8.6524,20107.7199
2008-04-28 12:05:00,20.61,20.61,20.61,20.61,31956.91202872531,8.6524,8.6524,8.6524,8.6524,31956.912
2008-04-28 12:10:00,20.61,20.61,20.61,20.61,30341.1131059246,8.6524,8.6524,8.6524,8.6524,30341.1131
2008-04-28 12:15:00,20.61,20.61,20.61,20.61,34290.84380610412,8.6524,8.6524,8.6524,8.6524,34290.8438
2008-04-28 12:20:00,20.61,20.61,20.61,20.61,16157.989228007178,8.6524,8.6524,8.6524,8.6524,16157.9892
2008-04-28 12:25:00,20.61,20.61,20.61,20.61,72890.48473967683,8.6524,8.6524,8.6524,8.6524,72890.4847
2008-04-28 12:30:00,20.61,20.61,20.61,20.61,38240.57450628366,8.6524,8.6524,8.6524,8.6524,38240.5745
2008-04-28 12:35:00,20.61,20.61,20.61,20.61,20287.25314183124,8.6524,8.6524,8.6524,8.6524,20287.2531
2008-04-28 12:40:00,20.61,20.61,20.6,20.6,20825.852782764807,8.6524,8.6524,8.6482,8.6482,20825.8528
2008-04-28 12:45:00,20.6,20.61,20.6,20.61,38061.04129263913,8.6482,8.6524,8.6482,8.6524,38061.0413
2008-04-28 12:50:00,20.61,20.61,20.6,20.61,22621.18491921005,8.6524,8.6524,8.6482,8.6524,22621.1849
2008-04-28 12:55:00,20.61,20.61,20.6,20.61,27827.64811490125,8.6524,8.6524,8.6482,8.6524,27827.6481
2008-04-28 13:00:00,20.61,20.61,20.6,20.61,49012.56732495511,8.6524,8.6524,8.6482,8.6524,49012.5673
2008-04-28 13:05:00,20.61,20.61,20.6,20.61,30700.17953321364,8.6524,8.6524,8.6482,8.6524,30700.1795
2008-04-28 13:10:00,20.61,20.61,20.61,20.61,15978.456014362657,8.6524,8.6524,8.6524,8.6524,15978.456
2008-04-28 13:15:00,20.61,20.61,20.6,20.61,110951.52603231596,8.6524,8.6524,8.6482,8.6524,110951.526
2008-04-28 13:20:00,20.61,20.61,20.6,20.6,31597.84560143626,8.6524,8.6524,8.6482,8.6482,31597.8456
2008-04-28 13:25:00,20.6,20.61,20.6,20.61,34470.37701974865,8.6482,8.6524,8.6482,8.6524,34470.377
2008-04-28 13:30:00,20.61,20.61,20.6,20.61,58527.82764811489,8.6524,8.6524,8.6482,8.6524,58527.8276
2008-04-28 13:35:00,20.61,20.62,20.6,20.61,18312.38779174147,8.6524,8.6566,8.6482,8.6524,18312.3878
2008-04-28 13:40:00,20.62,20.63,20.61,20.61,36624.77558348294,8.6566,8.6608,8.6524,8.6524,36624.7756
2008-04-28 13:45:00,20.61,20.63,20.61,20.62,22082.58527827648,8.6524,8.6608,8.6524,8.6566,22082.5853
2008-04-28 13:50:00,20.62,20.66,20.62,20.65,32854.57809694793,8.6566,8.6734,8.6566,8.6692,32854.5781
2008-04-28 13:55:00,20.66,20.68,20.64,20.66,44524.236983842005,8.6734,8.6818,8.665,8.6734,44524.237
2008-04-28 14:00:00,20.66,20.66,20.65,20.66,19389.58707360861,8.6734,8.6734,8.6692,8.6734,19389.5871
2008-04-28 14:05:00,20.66,20.66,20.66,20.66,21184.919210053857,8.6734,8.6734,8.6734,8.6734,21184.9192
2008-04-28 14:10:00,20.66,20.66,20.66,20.66,18850.987432675043,8.6734,8.6734,8.6734,8.6734,18850.9874
2008-04-28 14:15:00,20.66,20.66,20.66,20.66,21903.05206463196,8.6734,8.6734,8.6734,8.6734,21903.0521
2008-04-28 14:20:00,20.66,20.66,20.66,20.66,20287.25314183124,8.6734,8.6734,8.6734,8.6734,20287.2531
2008-04-28 14:25:00,20.66,20.66,20.66,20.66,45780.96947935368,8.6734,8.6734,8.6734,8.6734,45780.9695
2008-04-28 14:30:00,20.66,20.67,20.66,20.66,54578.09694793536,8.6734,8.6776,8.6734,8.6734,54578.0969
2008-04-28 14:35:00,20.66,20.66,20.66,20.66,76122.08258527826,8.6734,8.6734,8.6734,8.6734,76122.0826
2008-04-28 14:40:00,20.66,20.66,20.66,20.66,29084.38061041292,8.6734,8.6734,8.6734,8.6734,29084.3806
2008-04-28 14:45:00,20.66,20.66,20.64,20.64,130341.11310592458,8.6734,8.6734,8.665,8.665,130341.1131
2008-04-28 14:50:00,20.63,20.64,20.61,20.63,55296.22980251346,8.6608,8.665,8.6524,8.6608,55296.2298
2008-04-28 14:55:00,20.63,20.64,20.62,20.64,27827.64811490125,8.6608,8.665,8.6566,8.665,27827.6481
2008-04-28 15:00:00,20.63,20.64,20.62,20.63,45780.96947935368,8.6608,8.665,8.6566,8.6608,45780.9695
2008-04-28 15:05:00,20.63,20.64,20.63,20.63,52962.298025134645,8.6608,8.665,8.6608,8.6608,52962.298
2008-04-28 15:10:00,20.63,20.64,20.63,20.64,54398.56373429084,8.6608,8.665,8.6608,8.665,54398.5637
2008-04-28 15:15:00,20.64,20.64,20.63,20.64,45960.5026929982,8.665,8.665,8.6608,8.665,45960.5027
2008-04-28 15:20:00,20.64,20.64,20.63,20.64,65170.55655296229,8.665,8.665,8.6608,8.665,65170.5566
2008-04-28 15:25:00,20.64,20.64,20.63,20.63,96947.93536804308,8.665,8.665,8.6608,8.6608,96947.9354
2008-04-28 15:30:00,20.63,20.64,20.63,20.63,79174.14721723518,8.6608,8.665,8.6608,8.6608,79174.1472
2008-04-28 15:35:00,20.63,20.64,20.63,20.63,74865.3500897666,8.6608,8.665,8.6608,8.6608,74865.3501
2008-04-28 15:40:00,20.63,20.64,20.63,20.63,131777.37881508077,8.6608,8.665,8.6608,8.6608,131777.3788
2008-04-28 15:45:00,20.63,20.64,20.63,20.64,120107.71992818668,8.6608,8.665,8.6608,8.665,120107.7199
2008-04-28 15:50:00,20.64,20.64,20.6,20.63,177558.34829443446,8.665,8.665,8.6482,8.6608,177558.3483
2008-04-28 15:55:00,20.63,20.64,20.61,20.63,132136.4452423698,8.6608,8.665,8.6524,8.6608,132136.4452
2008-04-29 09:30:00,20.63,20.63,20.46,20.5,14721.723518850986,8.6608,8.6608,8.5894,8.6062,14721.7235
2008-04-29 09:35:00,20.49,20.57,20.49,20.57,14003.590664272888,8.602,8.6356,8.602,8.6356,14003.5907
2008-04-29 09:40:00,20.57,20.6,20.5,20.51,35547.576301615794,8.6356,8.6482,8.6062,8.6104,35547.5763
2008-04-29 09:45:00,20.51,20.57,20.51,20.52,575583.4829443446,8.6104,8.6356,8.6104,8.6146,575583.4829
2008-04-29 09:50:00,20.51,20.51,20.46,20.46,47935.36804308796,8.6104,8.6104,8.5894,8.5894,47935.368
2008-04-29 09:55:00,20.46,20.46,20.28,20.28,52244.16517055655,8.5894,8.5894,8.5138,8.5138,52244.1652
2008-04-29 10:00:00,20.27,20.33,20.26,20.33,102154.39856373428,8.5096,8.5348,8.5054,8.5348,102154.3986
2008-04-29 10:05:00,20.33,20.34,20.27,20.3,327468.58168761217,8.5348,8.539,8.5096,8.5222,327468.5817
2008-04-29 10:10:00,20.28,20.29,20.19,20.21,308258.5278276481,8.5138,8.518,8.476,8.4844,308258.5278
2008-04-29 10:15:00,20.2,20.23,20.2,20.21,96050.26929982046,8.4802,8.4928,8.4802,8.4844,96050.2693
2008-04-29 10:20:00,20.22,20.22,20.21,20.21,72710.95152603231,8.4886,8.4886,8.4844,8.4844,72710.9515
2008-04-29 10:25:00,20.2,20.22,20.2,20.21,35547.576301615794,8.4802,8.4886,8.4802,8.4844,35547.5763
2008-04-29 10:30:00,20.2,20.23,20.17,20.22,49012.56732495511,8.4802,8.4928,8.4676,8.4886,49012.5673
2008-04-29 10:35:00,20.22,20.23,20.21,20.21,30161.579892280068,8.4886,8.4928,8.4844,8.4844,30161.5799
2008-04-29 10:40:00,20.22,20.22,20.19,20.19,16696.58886894075,8.4886,8.4886,8.476,8.476,16696.5889
2008-04-29 10:45:00,20.2,20.2,20.12,20.13,22800.71813285457,8.4802,8.4802,8.4467,8.4509,22800.7181
2008-04-29 10:50:00,20.14,20.15,20.08,20.11,86894.07540394971,8.4551,8.4593,8.4299,8.4425,86894.0754
2008-04-29 10:55:00,20.11,20.11,20.06,20.08,541831.238779174,8.4425,8.4425,8.4215,8.4299,541831.2388
2008-04-29 11:00:00,20.08,20.12,20.07,20.12,31777.378815080785,8.4299,8.4467,8.4257,8.4467,31777.3788
2008-04-29 11:05:00,20.12,20.13,20.12,20.13,10771.992818671451,8.4467,8.4509,8.4467,8.4509,10771.9928
2008-04-29 11:10:00,20.12,20.19,20.12,20.19,24416.51705565529,8.4467,8.476,8.4467,8.476,24416.5171
2008-04-29 11:15:00,20.19,20.22,20.17,20.21,23877.91741472172,8.476,8.4886,8.4676,8.4844,23877.9174
2008-04-29 11:20:00,20.21,20.26,20.21,20.24,23339.31777378815,8.4844,8.5054,8.4844,8.497,23339.3178
2008-04-29 11:25:00,20.25,20.27,20.25,20.27,373608.6175942549,8.5012,8.5096,8.5012,8.5096,373608.6176
2008-04-29 11:30:00,20.27,20.31,20.27,20.29,29443.44703770197,8.5096,8.5264,8.5096,8.518,29443.447
2008-04-29 11:35:00,20.29,20.31,20.29,20.29,18671.45421903052,8.518,8.5264,8.518,8.518,18671.4542
2008-04-29 11:40:00,20.3,20.3,20.26,20.26,13105.924596050269,8.5222,8.5222,8.5054,8.5054,13105.9246
2008-04-29 11:45:00,20.26,20.26,20.22,20.22,15798.92280071813,8.5054,8.5054,8.4886,8.4886,15798.9228
2008-04-29 11:50:00,20.22,20.26,20.22,20.23,8438.061041292638,8.4886,8.5054,8.4886,8.4928,8438.061
2008-04-29 11:55:00,20.23,20.24,20.21,20.22,8438.061041292638,8.4928,8.497,8.4844,8.4886,8438.061
2008-04-29 12:00:00,20.22,20.24,20.22,20.22,7899.461400359065,8.4886,8.497,8.4886,8.4886,7899.4614
2008-04-29 12:05:00,20.22,20.22,20.2,20.21,6463.195691202872,8.4886,8.4886,8.4802,8.4844,6463.1957
2008-04-29 12:10:00,20.21,20.21,20.19,20.2,16876.122082585276,8.4844,8.4844,8.476,8.4802,16876.1221
2008-04-29 12:15:00,20.2,20.2,20.19,20.19,15619.389587073609,8.4802,8.4802,8.476,8.476,15619.3896
2008-04-29 12:20:00,20.19,20.2,20.17,20.17,44703.77019748653,8.476,8.4802,8.4676,8.4676,44703.7702
2008-04-29 12:25:00,20.17,20.2,20.16,20.19,15619.389587073609,8.4676,8.4802,8.4634,8.476,15619.3896
2008-04-29 12:30:00,20.19,20.2,20.15,20.16,20466.78635547576,8.476,8.4802,8.4593,8.4634,20466.7864
2008-04-29 12:35:00,20.16,20.17,20.15,20.16,8617.594254937163,8.4634,8.4676,8.4593,8.4634,8617.5943
2008-04-29 12:40:00,20.16,20.2,20.16,20.19,31597.84560143626,8.4634,8.4802,8.4634,8.476,31597.8456
2008-04-29 12:45:00,20.19,20.2,20.16,20.19,12926.391382405744,8.476,8.4802,8.4634,8.476,12926.3914
2008-04-29 12:50:00,20.19,20.2,20.18,20.19,38958.70736086175,8.476,8.4802,8.4718,8.476,38958.7074
2008-04-29 12:55:00,20.18,20.18,20.15,20.15,10053.859964093355,8.4718,8.4718,8.4593,8.4593,10053.86
2008-04-29 13:00:00,20.16,20.16,20.14,20.14,8797.127468581686,8.4634,8.4634,8.4551,8.4551,8797.1275
2008-04-29 13:05:00,20.15,20.16,20.14,20.15,5745.062836624775,8.4593,8.4634,8.4551,8.4593,5745.0628
2008-04-29 13:10:00,20.16,20.17,20.13,20.13,45242.3698384201,8.4634,8.4676,8.4509,8.4509,45242.3698
2008-04-29 13:15:00,20.14,20.16,20.14,20.15,17773.788150807897,8.4551,8.4634,8.4551,8.4593,17773.7882
2008-04-29 13:20:00,20.15,20.17,20.14,20.14,38240.57450628366,8.4593,8.4676,8.4551,8.4551,38240.5745
2008-04-29 13:25:00,20.15,20.16,20.14,20.16,10053.859964093355,8.4593,8.4634,8.4551,8.4634,10053.86
2008-04-29 13:30:00,20.16,20.16,20.15,20.16,12567.324955116695,8.4634,8.4634,8.4593,8.4634,12567.325
2008-04-29 13:35:00,20.15,20.17,20.15,20.16,21903.05206463196,8.4593,8.4676,8.4593,8.4634,21903.0521
2008-04-29 13:40:00,20.17,20.17,20.16,20.16,94434.47037701974,8.4676,8.4676,8.4634,8.4634,94434.4704
2008-04-29 13:45:00,20.16,20.19,20.16,20.17,61938.95870736085,8.4634,8.476,8.4634,8.4676,61938.9587
2008-04-29 13:50:00,20.17,20.17,20.15,20.15,32495.51166965888,8.4676,8.4676,8.4593,8.4593,32495.5117
2008-04-29 13:55:00,20.15,20.17,20.15,20.16,36804.308797127465,8.4593,8.4676,8.4593,8.4634,36804.3088
2008-04-29 14:00:00,20.17,20.18,20.16,20.17,31777.378815080785,8.4676,8.4718,8.4634,8.4676,31777.3788
2008-04-29 14:05:00,20.17,20.18,20.17,20.17,16696.58886894075,8.4676,8.4718,8.4676,8.4676,16696.5889
2008-04-29 14:10:00,20.17,20.2,20.17,20.19,19030.520646319565,8.4676,8.4802,8.4676,8.476,19030.5206
2008-04-29 14:15:00,20.19,20.2,20.17,20.19,44883.303411131055,8.476,8.4802,8.4676,8.476,44883.3034
2008-04-29 14:20:00,20.19,20.22,20.19,20.22,23159.784560143624,8.476,8.4886,8.476,8.4886,23159.7846
2008-04-29 14:25:00,20.22,20.23,20.21,20.22,101256.73249551163,8.4886,8.4928,8.4844,8.4886,101256.7325
2008-04-29 14:30:00,20.22,20.24,20.22,20.23,30161.579892280068,8.4886,8.497,8.4886,8.4928,30161.5799
2008-04-29 14:35:00,20.22,20.26,20.22,20.25,40574.50628366247,8.4886,8.5054,8.4886,8.5012,40574.5063
2008-04-29 14:40:00,20.25,20.3,20.24,20.3,28545.78096947935,8.5012,8.5222,8.497,8.5222,28545.781
2008-04-29 14:45:00,20.3,20.32,20.3,20.3,103770.197486535,8.5222,8.5306,8.5222,8.5222,103770.1975
2008-04-29 14:50:00,20.3,20.31,20.3,20.3,18671.45421903052,8.5222,8.5264,8.5222,8.5222,18671.4542
2008-04-29 14:55:00,20.3,20.3,20.3,20.3,91921.0053859964,8.5222,8.5222,8.5222,8.5222,91921.0054
2008-04-29 15:00:00,20.3,20.31,20.29,20.3,88150.80789946139,8.5222,8.5264,8.518,8.5222,88150.8079
2008-04-29 15:05:00,20.3,20.31,20.3,20.31,43447.037701974856,8.5222,8.5264,8.5222,8.5264,43447.0377
2008-04-29 15:10:00,20.31,20.31,20.3,20.31,41292.63913824057,8.5264,8.5264,8.5222,8.5264,41292.6391
2008-04-29 15:15:00,20.31,20.31,20.3,20.3,22262.118491921003,8.5264,8.5264,8.5222,8.5222,22262.1185
2008-04-29 15:20:00,20.3,20.31,20.28,20.29,71274.68581687611,8.5222,8.5264,8.5138,8.518,71274.6858
2008-04-29 15:25:00,20.29,20.29,20.26,20.26,58707.360861759415,8.518,8.518,8.5054,8.5054,58707.3609
2008-04-29 15:30:00,20.26,20.27,20.22,20.23,66247.75583482944,8.5054,8.5096,8.4886,8.4928,66247.7558
2008-04-29 15:35:00,20.22,20.25,20.22,20.25,38420.10771992818,8.4886,8.5012,8.4886,8.5012,38420.1077
2008-04-29 15:40:00,20.24,20.27,20.24,20.27,50807.89946140035,8.497,8.5096,8.497,8.5096,50807.8995
2008-04-29 15:45:00,20.27,20.27,20.24,20.25,66068.2226211849,8.5096,8.5096,8.497,8.5012,66068.2226
2008-04-29 15:50:00,20.24,20.27,20.24,20.26,102154.39856373428,8.497,8.5096,8.497,8.5054,102154.3986
2008-04-29 15:55:00,20.25,20.26,20.19,20.19,576660.6822262118,8.5012,8.5054,8.476,8.476,576660.6822
2008-04-30 09:30:00,20.19,20.23,20.19,20.22,13824.057450628365,8.476,8.4928,8.476,8.4886,13824.0575
2008-04-30 09:35:00,20.22,20.24,20.16,20.16,10053.859964093355,8.4886,8.497,8.4634,8.4634,10053.86
2008-04-30 09:40:00,20.17,20.21,20.12,20.14,483303.4111310592,8.4676,8.4844,8.4467,8.4551,483303.4111
2008-04-30 09:45:00,20.15,20.22,20.15,20.22,26032.31597845601,8.4593,8.4886,8.4593,8.4886,26032.316
2008-04-30 09:50:00,20.21,20.23,20.2,20.22,27109.515260323155,8.4844,8.4928,8.4802,8.4886,27109.5153
2008-04-30 09:55:00,20.22,20.25,20.22,20.23,32854.57809694793,8.4886,8.5012,8.4886,8.4928,32854.5781
2008-04-30 10:00:00,20.23,20.26,20.23,20.25,32136.445242369835,8.4928,8.5054,8.4928,8.5012,32136.4452
2008-04-30 10:05:00,20.26,20.3,20.25,20.3,41113.10592459604,8.5054,8.5222,8.5012,8.5222,41113.1059
2008-04-30 10:10:00,20.3,20.3,20.21,20.22,69658.88689407539,8.5222,8.5222,8.4844,8.4886,69658.8869
2008-04-30 10:15:00,20.21,20.21,20.14,20.16,25673.24955116696,8.4844,8.4844,8.4551,8.4634,25673.2496
2008-04-30 10:20:00,20.16,20.17,20.14,20.15,46678.6355475763,8.4634,8.4676,8.4551,8.4593,46678.6355
2008-04-30 10:25:00,20.15,20.16,20.14,20.15,20646.319569120285,8.4593,8.4634,8.4551,8.4593,20646.3196
2008-04-30 10:30:00,20.15,20.18,20.15,20.17,43447.037701974856,8.4593,8.4718,8.4593,8.4676,43447.0377
2008-04-30 10:35:00,20.16,20.18,20.15,20.16,21005.38599640933,8.4634,8.4718,8.4593,8.4634,21005.386
2008-04-30 10:40:00,20.16,20.18,20.16,20.17,39676.84021543985,8.4634,8.4718,8.4634,8.4676,39676.8402
2008-04-30 10:45:00,20.17,20.17,20.15,20.15,32495.51166965888,8.4676,8.4676,8.4593,8.4593,32495.5117
2008-04-30 10:50:00,20.16,20.17,20.15,20.16,25314.183123877912,8.4634,8.4676,8.4593,8.4634,25314.1831
2008-04-30 10:55:00,20.15,20.16,20.15,20.16,20287.25314183124,8.4593,8.4634,8.4593,8.4634,20287.2531
2008-04-30 11:00:00,20.17,20.17,20.14,20.14,66606.82226211848,8.4676,8.4676,8.4551,8.4551,66606.8223
2008-04-30 11:05:00,20.14,20.15,20.13,20.15,29084.38061041292,8.4551,8.4593,8.4509,8.4593,29084.3806
2008-04-30 11:10:00,20.15,20.16,20.14,20.15,24775.58348294434,8.4593,8.4634,8.4551,8.4593,24775.5835
2008-04-30 11:15:00,20.15,20.17,20.15,20.15,73788.15080789945,8.4593,8.4676,8.4593,8.4593,73788.1508
2008-04-30 11:20:00,20.15,20.15,20.13,20.14,71633.75224416515,8.4593,8.4593,8.4509,8.4551,71633.7522
2008-04-30 11:25:00,20.14,20.15,20.14,20.15,54937.16337522441,8.4551,8.4593,8.4551,8.4593,54937.1634
2008-04-30 11:30:00,20.14,20.15,20.14,20.14,37163.37522441651,8.4551,8.4593,8.4551,8.4551,37163.3752
2008-04-30 11:35:00,20.14,20.14,20.13,20.14,18132.854578096943,8.4551,8.4551,8.4509,8.4551,18132.8546
2008-04-30 11:40:00,20.14,20.14,20.12,20.14,22980.2513464991,8.4551,8.4551,8.4467,8.4551,22980.2513
2008-04-30 11:45:00,20.14,20.14,20.12,20.13,27827.64811490125,8.4551,8.4551,8.4467,8.4509,27827.6481
2008-04-30 11:50:00,20.12,20.13,20.12,20.13,18850.987432675043,8.4467,8.4509,8.4467,8.4509,18850.9874
2008-04-30 11:55:00,20.13,20.14,20.12,20.13,31059.24596050269,8.4509,8.4551,8.4467,8.4509,31059.246
2008-04-30 12:00:00,20.14,20.14,20.12,20.14,30879.712746858164,8.4551,8.4551,8.4467,8.4551,30879.7127
2008-04-30 12:05:00,20.13,20.14,20.12,20.14,25673.24955116696,8.4509,8.4551,8.4467,8.4551,25673.2496
2008-04-30 12:10:00,20.14,20.14,20.11,20.14,33752.24416517055,8.4551,8.4551,8.4425,8.4551,33752.2442
2008-04-30 12:15:00,20.14,20.14,20.12,20.12,22082.58527827648,8.4551,8.4551,8.4467,8.4467,22082.5853
2008-04-30 12:20:00,20.12,20.14,20.11,20.12,26570.915619389583,8.4467,8.4551,8.4425,8.4467,26570.9156
2008-04-30 12:25:00,20.12,20.14,20.12,20.13,11669.658886894074,8.4467,8.4551,8.4467,8.4509,11669.6589
2008-04-30 12:30:00,20.13,20.14,20.13,20.14,18850.987432675043,8.4509,8.4551,8.4509,8.4551,18850.9874
2008-04-30 12:35:00,20.14,20.14,20.12,20.13,14721.723518850986,8.4551,8.4551,8.4467,8.4509,14721.7235
2008-04-30 12:40:00,20.13,20.16,20.13,20.15,64811.49012567324,8.4509,8.4634,8.4509,8.4593,64811.4901
2008-04-30 12:45:00,20.15,20.16,20.12,20.12,34829.443447037695,8.4593,8.4634,8.4467,8.4467,34829.4434
2008-04-30 12:50:00,20.12,20.14,20.11,20.12,33393.1777378815,8.4467,8.4551,8.4425,8.4467,33393.1777
2008-04-30 12:55:00,20.12,20.14,20.11,20.12,25673.24955116696,8.4467,8.4551,8.4425,8.4467,25673.2496
2008-04-30 13:00:00,20.12,20.13,20.12,20.12,30341.1131059246,8.4467,8.4509,8.4467,8.4467,30341.1131
2008-04-30 13:05:00,20.12,20.12,20.11,20.12,14362.657091561938,8.4467,8.4467,8.4425,8.4467,14362.6571
2008-04-30 13:10:00,20.12,20.13,20.12,20.12,28545.78096947935,8.4467,8.4509,8.4467,8.4467,28545.781
2008-04-30 13:15:00,20.12,20.13,20.12,20.13,12567.324955116695,8.4467,8.4509,8.4467,8.4509,12567.325
2008-04-30 13:20:00,20.13,20.13,20.12,20.13,8976.660682226211,8.4509,8.4509,8.4467,8.4509,8976.6607
2008-04-30 13:25:00,20.12,20.13,20.12,20.13,11490.12567324955,8.4467,8.4509,8.4467,8.4509,11490.1257
2008-04-30 13:30:00,20.12,20.13,20.11,20.11,27468.581687612204,8.4467,8.4509,8.4425,8.4425,27468.5817
2008-04-30 13:35:00,20.12,20.13,20.11,20.12,17055.6552962298,8.4467,8.4509,8.4425,8.4467,17055.6553
2008-04-30 13:40:00,20.12,20.12,20.06,20.06,97486.53500897664,8.4467,8.4467,8.4215,8.4215,97486.535
2008-04-30 13:45:00,20.06,20.07,20.06,20.07,8976.660682226211,8.4215,8.4257,8.4215,8.4257,8976.6607
2008-04-30 13:50:00,20.07,20.1,20.06,20.1,29622.980251346493,8.4257,8.4383,8.4215,8.4383,29622.9803
2008-04-30 13:55:00,20.1,20.1,20.06,20.1,34829.443447037695,8.4383,8.4383,8.4215,8.4383,34829.4434
2008-04-30 14:00:00,20.1,20.11,20.09,20.1,41651.70556552961,8.4383,8.4425,8.4341,8.4383,41651.7056
2008-04-30 14:05:00,20.1,20.11,20.09,20.1,64631.95691202871,8.4383,8.4425,8.4341,8.4383,64631.9569
2008-04-30 14:10:00,20.1,20.11,20.06,20.08,44883.303411131055,8.4383,8.4425,8.4215,8.4299,44883.3034
2008-04-30 14:15:00,20.1,20.13,20.03,20.12,272531.4183123878,8.4383,8.4509,8.4089,8.4467,272531.4183
2008-04-30 14:20:00,20.11,20.12,20.05,20.06,71813.28545780969,8.4425,8.4467,8.4173,8.4215,71813.2855
2008-04-30 14:25:00,20.06,20.1,20.05,20.1,81149.01256732494,8.4215,8.4383,8.4173,8.4383,81149.0126
2008-04-30 14:30:00,20.09,20.14,20.07,20.08,74147.2172351885,8.4341,8.4551,8.4257,8.4299,74147.2172
2008-04-30 14:35:00,20.09,20.1,20.07,20.08,60502.69299820466,8.4341,8.4383,8.4257,8.4299,60502.693
2008-04-30 14:40:00,20.07,20.09,20.06,20.06,53680.43087971274,8.4257,8.4341,8.4215,8.4215,53680.4309
2008-04-30 14:45:00,20.06,20.07,20.04,20.04,69120.28725314183,8.4215,8.4257,8.4131,8.4131,69120.2873
2008-04-30 14:50:00,20.03,20.06,20.0,20.01,93357.2710951526,8.4089,8.4215,8.3963,8.4005,93357.2711
2008-04-30 14:55:00,20.01,20.05,20.0,20.01,133752.24416517053,8.4005,8.4173,8.3963,8.4005,133752.2442
2008-04-30 15:00:00,20.01,20.01,19.97,19.99,212387.7917414721,8.4005,8.4005,8.3837,8.3921,212387.7917
2008-04-30 15:05:00,19.99,20.0,19.99,19.99,51166.9658886894,8.3921,8.3963,8.3921,8.3921,51166.9659
2008-04-30 15:10:00,19.99,20.0,19.94,19.94,131059.24596050268,8.3921,8.3963,8.3711,8.3711,131059.246
2008-04-30 15:15:00,19.94,19.97,19.94,19.97,67684.02154398563,8.3711,8.3837,8.3711,8.3837,67684.0215
2008-04-30 15:20:00,19.97,20.0,19.95,19.99,92998.20466786354,8.3837,8.3963,8.3753,8.3921,92998.2047
2008-04-30 15:25:00,19.99,20.02,19.99,20.01,172351.88509874325,8.3921,8.4047,8.3921,8.4005,172351.8851
2008-04-30 15:30:00,20.01,20.06,20.01,20.05,90305.20646319567,8.4005,8.4215,8.4005,8.4173,90305.2065
2008-04-30 15:35:00,20.06,20.06,20.04,20.06,105385.99640933573,8.4215,8.4215,8.4131,8.4215,105385.9964
2008-04-30 15:40:00,20.06,20.07,20.02,20.06,122621.18491921003,8.4215,8.4257,8.4047,8.4215,122621.1849
2008-04-30 15:45:00,20.06,20.1,20.05,20.06,108797.12746858168,8.4215,8.4383,8.4173,8.4215,108797.1275
2008-04-30 15:50:00,20.06,20.11,20.05,20.07,297845.6014362657,8.4215,8.4425,8.4173,8.4257,297845.6014
2008-04-30 15:55:00,20.08,20.1,20.05,20.05,189407.54039497304,8.4299,8.4383,8.4173,8.4173,189407.5404
2008-05-01 09:30:00,20.02,20.23,20.02,20.23,25134.64991023339,8.4047,8.4928,8.4047,8.4928,25134.6499
2008-05-01 09:35:00,20.23,20.23,20.07,20.11,28904.8473967684,8.4928,8.4928,8.4257,8.4425,28904.8474
2008-05-01 09:40:00,20.11,20.12,20.06,20.08,69299.82046678635,8.4425,8.4467,8.4215,8.4299,69299.8205
2008-05-01 09:45:00,20.11,20.12,20.07,20.08,27648.11490125673,8.4425,8.4467,8.4257,8.4299,27648.1149
2008-05-01 09:50:00,20.1,20.15,20.08,20.12,169479.35368043085,8.4383,8.4593,8.4299,8.4467,169479.3537
2008-05-01 09:55:00,20.12,20.14,20.1,20.11,49730.7001795332,8.4467,8.4551,8.4383,8.4425,49730.7002
2008-05-01 10:00:00,20.11,20.29,20.07,20.17,103770.197486535,8.4425,8.518,8.4257,8.4676,103770.1975
2008-05-01 10:05:00,20.18,20.32,20.16,20.25,148114.90125673247,8.4718,8.5306,8.4634,8.5012,148114.9013
2008-05-01 10:10:00,20.24,20.25,20.21,20.23,20466.78635547576,8.497,8.5012,8.4844,8.4928,20466.7864
2008-05-01 10:15:00,20.22,20.27,20.2,20.24,28725.314183123875,8.4886,8.5096,8.4802,8.497,28725.3142
2008-05-01 10:20:00,20.24,20.34,20.22,20.34,100538.59964093356,8.497,8.539,8.4886,8.539,100538.5996
2008-05-01 10:25:00,20.34,20.35,20.26,20.31,27468.581687612204,8.539,8.5432,8.5054,8.5264,27468.5817
2008-05-01 10:30:00,20.29,20.32,20.23,20.23,67324.95511669658,8.518,8.5306,8.4928,8.4928,67324.9551
2008-05-01 10:35:00,20.22,20.27,20.21,20.23,45601.43626570915,8.4886,8.5096,8.4844,8.4928,45601.4363
2008-05-01 10:40:00,20.24,20.26,20.23,20.26,50987.43267504488,8.497,8.5054,8.4928,8.5054,50987.4327
2008-05-01 10:45:00,20.25,20.25,20.21,20.25,31777.378815080785,8.5012,8.5012,8.4844,8.5012,31777.3788
2008-05-01 10:50:00,20.25,20.26,20.2,20.22,25493.71633752244,8.5012,8.5054,8.4802,8.4886,25493.7163
2008-05-01 10:55:00,20.24,20.25,20.22,20.22,26929.98204667864,8.497,8.5012,8.4886,8.4886,26929.982
2008-05-01 11:00:00,20.22,20.28,20.21,20.26,37881.50807899461,8.4886,8.5138,8.4844,8.5054,37881.5081
2008-05-01 11:05:00,20.27,20.27,20.2,20.25,43626.57091561938,8.5096,8.5096,8.4802,8.5012,43626.5709
2008-05-01 11:10:00,20.25,20.25,20.21,20.21,24955.116696588862,8.5012,8.5012,8.4844,8.4844,24955.1167
2008-05-01 11:15:00,20.23,20.26,20.19,20.2,67684.02154398563,8.4928,8.5054,8.476,8.4802,67684.0215
2008-05-01 11:20:00,20.2,20.22,20.2,20.2,29443.44703770197,8.4802,8.4886,8.4802,8.4802,29443.447
2008-05-01 11:25:00,20.2,20.21,20.18,20.19,16337.522441651705,8.4802,8.4844,8.4718,8.476,16337.5224
2008-05-01 11:30:00,20.19,20.23,20.19,20.22,30161.579892280068,8.476,8.4928,8.476,8.4886,30161.5799
2008-05-01 11:35:00,20.22,20.24,20.2,20.24,17773.788150807897,8.4886,8.497,8.4802,8.497,17773.7882
2008-05-01 11:40:00,20.24,20.27,20.23,20.25,25314.183123877912,8.497,8.5096,8.4928,8.5012,25314.1831
2008-05-01 11:45:00,20.26,20.28,20.25,20.26,17773.788150807897,8.5054,8.5138,8.5012,8.5054,17773.7882
2008-05-01 11:50:00,20.27,20.29,20.25,20.25,152782.7648114901,8.5096,8.518,8.5012,8.5012,152782.7648
2008-05-01 11:55:00,20.26,20.26,20.25,20.26,19030.520646319565,8.5054,8.5054,8.5012,8.5054,19030.5206
2008-05-01 12:00:00,20.25,20.29,20.25,20.29,39317.7737881508,8.5012,8.518,8.5012,8.518,39317.7738
2008-05-01 12:05:00,20.29,20.29,20.26,20.26,36983.84201077199,8.518,8.518,8.5054,8.5054,36983.842
2008-05-01 12:10:00,20.26,20.28,20.25,20.25,50448.8330341113,8.5054,8.5138,8.5012,8.5012,50448.833
2008-05-01 12:15:00,20.25,20.29,20.25,20.27,37701.97486535009,8.5012,8.518,8.5012,8.5096,37701.9749
2008-05-01 12:20:00,20.27,20.28,20.26,20.26,13644.52423698384,8.5096,8.5138,8.5054,8.5054,13644.5242
2008-05-01 12:25:00,20.26,20.29,20.26,20.29,17055.6552962298,8.5054,8.518,8.5054,8.518,17055.6553
2008-05-01 12:30:00,20.29,20.34,20.28,20.3,34111.3105924596,8.518,8.539,8.5138,8.5222,34111.3106
2008-05-01 12:35:00,20.32,20.37,20.26,20.35,33752.24416517055,8.5306,8.5516,8.5054,8.5432,33752.2442
2008-05-01 12:40:00,20.35,20.36,20.32,20.35,23518.85098743267,8.5432,8.5474,8.5306,8.5432,23518.851
2008-05-01 12:45:00,20.36,20.36,20.31,20.32,63195.69120287252,8.5474,8.5474,8.5264,8.5306,63195.6912
2008-05-01 12:50:00,20.32,20.38,20.31,20.33,42728.90484739676,8.5306,8.5558,8.5264,8.5348,42728.9048
2008-05-01 12:55:00,20.34,20.41,20.33,20.34,37522.44165170556,8.539,8.5684,8.5348,8.539,37522.4417
2008-05-01 13:00:00,20.34,20.35,20.34,20.34,24955.116696588862,8.539,8.5432,8.539,8.539,24955.1167
2008-05-01 13:05:00,20.34,20.34,20.3,20.31,35368.043087971266,8.539,8.539,8.5222,8.5264,35368.0431
2008-05-01 13:10:00,20.31,20.33,20.3,20.32,477558.3482944344,8.5264,8.5348,8.5222,8.5306,477558.3483
2008-05-01 13:15:00,20.32,20.41,20.32,20.37,47217.23518850987,8.5306,8.5684,8.5306,8.5516,47217.2352
2008-05-01 13:20:00,20.37,20.38,20.32,20.35,47576.30161579892,8.5516,8.5558,8.5306,8.5432,47576.3016
2008-05-01 13:25:00,20.35,20.36,20.33,20.36,30879.712746858164,8.5432,8.5474,8.5348,8.5474,30879.7127
2008-05-01 13:30:00,20.36,20.38,20.35,20.38,16696.58886894075,8.5474,8.5558,8.5432,8.5558,16696.5889
2008-05-01 13:35:00,20.38,20.41,20.38,20.39,26032.31597845601,8.5558,8.5684,8.5558,8.56,26032.316
2008-05-01 13:40:00,20.39,20.4,20.36,20.37,49910.23339317773,8.56,8.5642,8.5474,8.5516,49910.2334
2008-05-01 13:45:00,20.36,20.41,20.36,20.41,46140.03590664272,8.5474,8.5684,8.5474,8.5684,46140.0359
2008-05-01 13:50:00,20.41,20.43,20.4,20.43,1293895.870736086,8.5684,8.5768,8.5642,8.5768,1293895.8707
2008-05-01 13:55:00,20.43,20.48,20.41,20.48,237342.908438061,8.5768,8.5978,8.5684,8.5978,237342.9084
2008-05-01 14:00:00,20.47,20.48,20.47,20.48,72351.88509874325,8.5936,8.5978,8.5936,8.5978,72351.8851
2008-05-01 14:05:00,20.48,20.51,20.48,20.5,66606.82226211848,8.5978,8.6104,8.5978,8.6062,66606.8223
2008-05-01 14:10:00,20.5,20.51,20.5,20.51,62118.49192100538,8.6062,8.6104,8.6062,8.6104,62118.4919
2008-05-01 14:15:00,20.51,20.54,20.51,20.54,22980.2513464991,8.6104,8.623,8.6104,8.623,22980.2513
2008-05-01 14:20:00,20.54,20.58,20.54,20.56,30879.712746858164,8.623,8.6398,8.623,8.6314,30879.7127
2008-05-01 14:25:00,20.56,20.59,20.56,20.58,61400.35906642728,8.6314,8.644,8.6314,8.6398,61400.3591
2008-05-01 14:30:00,20.59,20.59,20.58,20.59,51705.565529622974,8.644,8.644,8.6398,8.644,51705.5655
2008-05-01 14:35:00,20.59,20.62,20.58,20.58,52962.298025134645,8.644,8.6566,8.6398,8.6398,52962.298
2008-05-01 14:40:00,20.58,20.59,20.56,20.58,60323.159784560135,8.6398,8.644,8.6314,8.6398,60323.1598
2008-05-01 14:45:00,20.58,20.58,20.57,20.58,21184.919210053857,8.6398,8.6398,8.6356,8.6398,21184.9192
2008-05-01 14:50:00,20.58,20.59,20.57,20.57,56373.4290843806,8.6398,8.644,8.6356,8.6356,56373.4291
2008-05-01 14:55:00,20.58,20.58,20.54,20.54,70377.01974865349,8.6398,8.6398,8.623,8.623,70377.0197
2008-05-01 15:00:00,20.55,20.56,20.54,20.55,138240.57450628365,8.6272,8.6314,8.623,8.6272,138240.5745
2008-05-01 15:05:00,20.55,20.56,20.52,20.53,80789.9461400359,8.6272,8.6314,8.6146,8.6188,80789.9461
2008-05-01 15:10:00,20.53,20.56,20.53,20.56,41472.17235188509,8.6188,8.6314,8.6188,8.6314,41472.1724
2008-05-01 15:15:00,20.56,20.59,20.55,20.58,97845.6014362657,8.6314,8.644,8.6272,8.6398,97845.6014
2008-05-01 15:20:00,20.59,20.65,20.58,20.64,112567.32495511668,8.644,8.6692,8.6398,8.665,112567.325
2008-05-01 15:25:00,20.64,20.66,20.63,20.66,83842.0107719928,8.665,8.6734,8.6608,8.6734,83842.0108
2008-05-01 15:30:00,20.67,20.68,20.59,20.6,180071.8132854578,8.6776,8.6818,8.644,8.6482,180071.8133
2008-05-01 15:35:00,20.6,20.62,20.55,20.59,144344.70377019746,8.6482,8.6566,8.6272,8.644,144344.7038
2008-05-01 15:40:00,20.58,20.59,20.54,20.55,128545.78096947934,8.6398,8.644,8.623,8.6272,128545.781
2008-05-01 15:45:00,20.55,20.56,20.55,20.55,133931.77737881505,8.6272,8.6314,8.6272,8.6272,133931.7774
2008-05-01 15:50:00,20.55,20.6,20.55,20.6,181867.14542190303,8.6272,8.6482,8.6272,8.6482,181867.1454
2008-05-01 15:55:00,20.6,20.65,20.6,20.6,222621.18491921003,8.6482,8.6692,8.6482,8.6482,222621.1849
2008-05-02 09:30:00,20.9,20.9,20.79,20.85,16876.122082585276,8.7741,8.7741,8.7279,8.7531,16876.1221
2008-05-02 09:35:00,20.86,20.86,20.74,20.74,18671.45421903052,8.7573,8.7573,8.7069,8.7069,18671.4542
2008-05-02 09:40:00,20.75,20.85,20.75,20.84,27109.515260323155,8.7111,8.7531,8.7111,8.7489,27109.5153
2008-05-02 09:45:00,20.85,20.85,20.79,20.81,22262.118491921003,8.7531,8.7531,8.7279,8.7363,22262.1185
2008-05-02 09:50:00,20.8,20.87,20.76,20.76,24057.450628366245,8.7321,8.7615,8.7153,8.7153,24057.4506
2008-05-02 09:55:00,20.77,20.82,20.76,20.8,12746.85816876122,8.7195,8.7405,8.7153,8.7321,12746.8582
2008-05-02 10:00:00,20.83,20.87,20.82,20.87,16337.522441651705,8.7447,8.7615,8.7405,8.7615,16337.5224
2008-05-02 10:05:00,20.85,20.91,20.85,20.89,21184.919210053857,8.7531,8.7783,8.7531,8.7699,21184.9192
2008-05-02 10:10:00,20.88,20.93,20.87,20.92,13824.057450628365,8.7657,8.7867,8.7615,8.7825,13824.0575
2008-05-02 10:15:00,20.91,20.95,20.91,20.94,19389.58707360861,8.7783,8.7951,8.7783,8.7909,19389.5871
2008-05-02 10:20:00,20.95,20.95,20.91,20.95,47935.36804308796,8.7951,8.7951,8.7783,8.7951,47935.368
2008-05-02 10:25:00,20.95,20.97,20.92,20.94,28186.7145421903,8.7951,8.8035,8.7825,8.7909,28186.7145
2008-05-02 10:30:00,20.94,20.95,20.93,20.95,31956.91202872531,8.7909,8.7951,8.7867,8.7951,31956.912
2008-05-02 10:35:00,20.94,20.94,20.93,20.94,41831.23877917414,8.7909,8.7909,8.7867,8.7909,41831.2388
2008-05-02 10:40:00,20.93,20.94,20.92,20.93,62657.09156193895,8.7867,8.7909,8.7825,8.7867,62657.0916
2008-05-02 10:45:00,20.93,20.94,20.93,20.94,32854.57809694793,8.7867,8.7909,8.7867,8.7909,32854.5781
2008-05-02 10:50:00,20.94,20.95,20.93,20.93,35188.509874326744,8.7909,8.7951,8.7867,8.7867,35188.5099
2008-05-02 10:55:00,20.93,20.94,20.93,20.94,86175.94254937163,8.7867,8.7909,8.7867,8.7909,86175.9425
2008-05-02 11:00:00,20.94,20.99,20.94,20.99,50987.43267504488,8.7909,8.8119,8.7909,8.8119,50987.4327
2008-05-02 11:05:00,20.98,21.0,20.95,20.96,21184.919210053857,8.8077,8.8161,8.7951,8.7993,21184.9192
2008-05-02 11:10:00,20.96,21.0,20.96,20.99,25852.782764811487,8.7993,8.8161,8.7993,8.8119,25852.7828
2008-05-02 11:15:00,21.0,21.02,20.97,20.97,49730.7001795332,8.8161,8.8245,8.8035,8.8035,49730.7002
2008-05-02 11:20:00,20.97,21.0,20.96,20.97,29443.44703770197,8.8035,8.8161,8.7993,8.8035,29443.447
2008-05-02 11:25:00,20.98,20.98,20.95,20.95,7181.328545780969,8.8077,8.8077,8.7951,8.7951,7181.3285
2008-05-02 11:30:00,20.96,20.97,20.92,20.92,32675.04488330341,8.7993,8.8035,8.7825,8.7825,32675.0449
2008-05-02 11:35:00,20.92,20.95,20.92,20.92,35008.97666068222,8.7825,8.7951,8.7825,8.7825,35008.9767
2008-05-02 11:40:00,20.93,20.94,20.92,20.94,20287.25314183124,8.7867,8.7909,8.7825,8.7909,20287.2531
2008-05-02 11:45:00,20.94,20.94,20.93,20.93,12746.85816876122,8.7909,8.7909,8.7867,8.7867,12746.8582
2008-05-02 11:50:00,20.94,20.94,20.93,20.93,17773.788150807897,8.7909,8.7909,8.7867,8.7867,17773.7882
2008-05-02 11:55:00,20.93,20.94,20.93,20.93,33034.11131059245,8.7867,8.7909,8.7867,8.7867,33034.1113
2008-05-02 12:00:00,20.93,20.95,20.9,20.9,31597.84560143626,8.7867,8.7951,8.7741,8.7741,31597.8456
2008-05-02 12:05:00,20.9,20.91,20.88,20.9,23877.91741472172,8.7741,8.7783,8.7657,8.7741,23877.9174
2008-05-02 12:10:00,20.9,20.92,20.88,20.89,12567.324955116695,8.7741,8.7825,8.7657,8.7699,12567.325
2008-05-02 12:15:00,20.89,20.9,20.89,20.9,25673.24955116696,8.7699,8.7741,8.7699,8.7741,25673.2496
2008-05-02 12:20:00,20.9,20.9,20.89,20.89,12028.725314183122,8.7741,8.7741,8.7699,8.7699,12028.7253
2008-05-02 12:25:00,20.89,20.9,20.88,20.9,12567.324955116695,8.7699,8.7741,8.7657,8.7741,12567.325
2008-05-02 12:30:00,20.9,20.92,20.89,20.89,22262.118491921003,8.7741,8.7825,8.7699,8.7699,22262.1185
2008-05-02 12:35:00,20.89,20.9,20.89,20.89,15439.856373429082,8.7699,8.7741,8.7699,8.7699,15439.8564
2008-05-02 12:40:00,20.89,20.9,20.88,20.89,7719.928186714541,8.7699,8.7741,8.7657,8.7699,7719.9282
2008-05-02 12:45:00,20.89,20.89,20.86,20.86,32315.97845601436,8.7699,8.7699,8.7573,8.7573,32315.9785
2008-05-02 12:50:00,20.87,20.89,20.87,20.88,9874.326750448832,8.7615,8.7699,8.7615,8.7657,9874.3268
2008-05-02 12:55:00,20.88,20.9,20.88,20.89,12746.85816876122,8.7657,8.7741,8.7657,8.7699,12746.8582
2008-05-02 13:00:00,20.89,20.89,20.86,20.87,20825.852782764807,8.7699,8.7699,8.7573,8.7615,20825.8528
2008-05-02 13:05:00,20.87,20.87,20.86,20.87,16696.58886894075,8.7615,8.7615,8.7573,8.7615,16696.5889
2008-05-02 13:10:00,20.87,20.87,20.83,20.84,15080.789946140034,8.7615,8.7615,8.7447,8.7489,15080.7899
2008-05-02 13:15:00,20.83,20.85,20.83,20.85,21005.38599640933,8.7447,8.7531,8.7447,8.7531,21005.386
2008-05-02 13:20:00,20.85,20.87,20.85,20.87,21723.518850987428,8.7531,8.7615,8.7531,8.7615,21723.5189
2008-05-02 13:25:00,20.86,20.87,20.85,20.85,16157.989228007178,8.7573,8.7615,8.7531,8.7531,16157.9892
2008-05-02 13:30:00,20.85,20.85,20.83,20.84,9335.72710951526,8.7531,8.7531,8.7447,8.7489,9335.7271
2008-05-02 13:35:00,20.84,20.85,20.83,20.84,23159.784560143624,8.7489,8.7531,8.7447,8.7489,23159.7846
2008-05-02 13:40:00,20.83,20.85,20.83,20.84,17055.6552962298,8.7447,8.7531,8.7447,8.7489,17055.6553
2008-05-02 13:45:00,20.84,20.88,20.84,20.86,24596.050269299816,8.7489,8.7657,8.7489,8.7573,24596.0503
2008-05-02 13:50:00,20.86,20.87,20.83,20.84,10951.526032315976,8.7573,8.7615,8.7447,8.7489,10951.526
2008-05-02 13:55:00,20.84,20.84,20.82,20.82,10771.992818671451,8.7489,8.7489,8.7405,8.7405,10771.9928
2008-05-02 14:00:00,20.82,20.87,20.81,20.84,27827.64811490125,8.7405,8.7615,8.7363,8.7489,27827.6481
2008-05-02 14:05:00,20.83,20.85,20.78,20.8,53500.89766606822,8.7447,8.7531,8.7237,8.7321,53500.8977
2008-05-02 14:10:00,20.8,20.82,20.8,20.82,14183.123877917413,8.7321,8.7405,8.7321,8.7405,14183.1239
2008-05-02 14:15:00,20.82,20.83,20.8,20.83,19569.12028725314,8.7405,8.7447,8.7321,8.7447,19569.1203
2008-05-02 14:20:00,20.82,20.83,20.8,20.82,25134.64991023339,8.7405,8.7447,8.7321,8.7405,25134.6499
2008-05-02 14:25:00,20.81,20.82,20.8,20.8,20466.78635547576,8.7363,8.7405,8.7321,8.7321,20466.7864
2008-05-02 14:30:00,20.8,20.83,20.8,20.82,39856.37342908437,8.7321,8.7447,8.7321,8.7405,39856.3734
2008-05-02 14:35:00,20.82,20.85,20.81,20.83,34829.443447037695,8.7405,8.7531,8.7363,8.7447,34829.4434
2008-05-02 14:40:00,20.83,20.84,20.8,20.8,26570.915619389583,8.7447,8.7489,8.7321,8.7321,26570.9156
2008-05-02 14:45:00,20.8,20.82,20.79,20.81,35008.97666068222,8.7321,8.7405,8.7279,8.7363,35008.9767
2008-05-02 14:50:00,20.81,20.82,20.79,20.8,46678.6355475763,8.7363,8.7405,8.7279,8.7321,46678.6355
2008-05-02 14:55:00,20.8,20.8,20.78,20.78,25134.64991023339,8.7321,8.7321,8.7237,8.7237,25134.6499
2008-05-02 15:00:00,20.78,20.81,20.77,20.8,27648.11490125673,8.7237,8.7363,8.7195,8.7321,27648.1149
2008-05-02 15:05:00,20.8,20.8,20.77,20.78,31777.378815080785,8.7321,8.7321,8.7195,8.7237,31777.3788
2008-05-02 15:10:00,20.78,20.8,20.78,20.8,96588.86894075402,8.7237,8.7321,8.7237,8.7321,96588.8689
2008-05-02 15:15:00,20.8,20.82,20.79,20.81,32136.445242369835,8.7321,8.7405,8.7279,8.7363,32136.4452
2008-05-02 15:20:00,20.82,20.83,20.8,20.82,15619.389587073609,8.7405,8.7447,8.7321,8.7405,15619.3896
2008-05-02 15:25:00,20.81,20.83,20.8,20.81,40035.9066427289,8.7363,8.7447,8.7321,8.7363,40035.9066
2008-05-02 15:30:00,20.8,20.82,20.8,20.8,37163.37522441651,8.7321,8.7405,8.7321,8.7321,37163.3752
2008-05-02 15:35:00,20.8,20.81,20.79,20.79,60502.69299820466,8.7321,8.7363,8.7279,8.7279,60502.693
2008-05-02 15:40:00,20.79,20.84,20.79,20.84,33393.1777378815,8.7279,8.7489,8.7279,8.7489,33393.1777
2008-05-02 15:45:00,20.84,20.84,20.81,20.83,42728.90484739676,8.7489,8.7489,8.7363,8.7447,42728.9048
2008-05-02 15:50:00,20.84,20.84,20.83,20.84,24775.58348294434,8.7489,8.7489,8.7447,8.7489,24775.5835
2008-05-02 15:55:00,20.84,20.87,20.83,20.86,43985.637342908434,8.7489,8.7615,8.7447,8.7573,43985.6373
2008-05-05 09:30:00,20.87,20.88,20.66,20.79,12387.79174147217,8.7615,8.7657,8.6734,8.7279,12387.7917
2008-05-05 09:35:00,20.79,20.83,20.73,20.73,7001.795332136444,8.7279,8.7447,8.7027,8.7027,7001.7953
2008-05-05 09:40:00,20.76,20.76,20.63,20.64,16876.122082585276,8.7153,8.7153,8.6608,8.665,16876.1221
2008-05-05 09:45:00,20.64,20.7,20.63,20.7,13464.991023339317,8.665,8.6901,8.6608,8.6901,13464.991
2008-05-05 09:50:00,20.71,20.76,20.71,20.76,9515.260323159782,8.6943,8.7153,8.6943,8.7153,9515.2603
2008-05-05 09:55:00,20.76,20.81,20.76,20.77,39317.7737881508,8.7153,8.7363,8.7153,8.7195,39317.7738
2008-05-05 10:00:00,20.78,20.87,20.78,20.84,44524.236983842005,8.7237,8.7615,8.7237,8.7489,44524.237
2008-05-05 10:05:00,20.84,20.94,20.83,20.94,17953.321364452422,8.7489,8.7909,8.7447,8.7909,17953.3214
2008-05-05 10:10:00,20.95,20.98,20.95,20.97,21005.38599640933,8.7951,8.8077,8.7951,8.8035,21005.386
2008-05-05 10:15:00,20.97,20.97,20.86,20.87,22441.651705565528,8.8035,8.8035,8.7573,8.7615,22441.6517
2008-05-05 10:20:00,20.87,20.87,20.86,20.87,16157.989228007178,8.7615,8.7615,8.7573,8.7615,16157.9892
2008-05-05 10:25:00,20.86,20.87,20.82,20.82,17235.188509874326,8.7573,8.7615,8.7405,8.7405,17235.1885
2008-05-05 10:30:00,20.82,20.84,20.79,20.79,31059.24596050269,8.7405,8.7489,8.7279,8.7279,31059.246
2008-05-05 10:35:00,20.79,20.79,20.78,20.79,8797.127468581686,8.7279,8.7279,8.7237,8.7279,8797.1275
2008-05-05 10:40:00,20.78,20.79,20.78,20.79,7899.461400359065,8.7237,8.7279,8.7237,8.7279,7899.4614
2008-05-05 10:45:00,20.8,20.81,20.79,20.79,15798.92280071813,8.7321,8.7363,8.7279,8.7279,15798.9228
2008-05-05 10:50:00,20.8,20.8,20.76,20.77,22441.651705565528,8.7321,8.7321,8.7153,8.7195,22441.6517
2008-05-05 10:55:00,20.76,20.78,20.75,20.76,24955.116696588862,8.7153,8.7237,8.7111,8.7153,24955.1167
2008-05-05 11:00:00,20.76,20.82,20.76,20.82,35008.97666068222,8.7153,8.7405,8.7153,8.7405,35008.9767
2008-05-05 11:05:00,20.83,20.85,20.82,20.84,37881.50807899461,8.7447,8.7531,8.7405,8.7489,37881.5081
2008-05-05 11:10:00,20.84,20.84,20.83,20.84,33034.11131059245,8.7489,8.7489,8.7447,8.7489,33034.1113
2008-05-05 11:15:00,20.84,20.84,20.8,20.82,13824.057450628365,8.7489,8.7489,8.7321,8.7405,13824.0575
2008-05-05 11:20:00,20.82,20.84,20.8,20.82,19389.58707360861,8.7405,8.7489,8.7321,8.7405,19389.5871
2008-05-05 11:25:00,20.82,20.82,20.8,20.82,10412.926391382403,8.7405,8.7405,8.7321,8.7405,10412.9264
2008-05-05 11:30:00,20.82,20.89,20.82,20.89,65709.15619389586,8.7405,8.7699,8.7405,8.7699,65709.1562
2008-05-05 11:35:00,20.89,20.89,20.83,20.83,102154.39856373428,8.7699,8.7699,8.7447,8.7447,102154.3986
2008-05-05 11:40:00,20.83,20.84,20.8,20.84,35008.97666068222,8.7447,8.7489,8.7321,8.7489,35008.9767
2008-05-05 11:45:00,20.84,20.86,20.84,20.86,22262.118491921003,8.7489,8.7573,8.7489,8.7573,22262.1185
2008-05-05 11:50:00,20.85,20.87,20.85,20.86,41113.10592459604,8.7531,8.7615,8.7531,8.7573,41113.1059
2008-05-05 11:55:00,20.85,20.86,20.82,20.82,19389.58707360861,8.7531,8.7573,8.7405,8.7405,19389.5871
2008-05-05 12:00:00,20.82,20.83,20.81,20.82,17055.6552962298,8.7405,8.7447,8.7363,8.7405,17055.6553
2008-05-05 12:05:00,20.82,20.83,20.8,20.8,22621.18491921005,8.7405,8.7447,8.7321,8.7321,22621.1849
2008-05-05 12:10:00,20.8,20.82,20.8,20.81,11490.12567324955,8.7321,8.7405,8.7321,8.7363,11490.1257
2008-05-05 12:15:00,20.8,20.81,20.79,20.79,6642.728904847396,8.7321,8.7363,8.7279,8.7279,6642.7289
2008-05-05 12:20:00,20.8,20.8,20.78,20.79,8617.594254937163,8.7321,8.7321,8.7237,8.7279,8617.5943
2008-05-05 12:25:00,20.79,20.82,20.78,20.82,18491.921005386,8.7279,8.7405,8.7237,8.7405,18491.921
2008-05-05 12:30:00,20.83,20.84,20.82,20.84,11490.12567324955,8.7447,8.7489,8.7405,8.7489,11490.1257
2008-05-05 12:35:00,20.83,20.85,20.83,20.84,6104.129263913823,8.7447,8.7531,8.7447,8.7489,6104.1293
2008-05-05 12:40:00,20.84,20.85,20.84,20.84,7360.861759425493,8.7489,8.7531,8.7489,8.7489,7360.8618
2008-05-05 12:45:00,20.84,20.84,20.83,20.84,11490.12567324955,8.7489,8.7489,8.7447,8.7489,11490.1257
2008-05-05 12:50:00,20.84,20.87,20.84,20.85,10771.992818671451,8.7489,8.7615,8.7489,8.7531,10771.9928
2008-05-05 12:55:00,20.85,20.85,20.84,20.84,7181.328545780969,8.7531,8.7531,8.7489,8.7489,7181.3285
2008-05-05 13:00:00,20.84,20.84,20.82,20.82,16157.989228007178,8.7489,8.7489,8.7405,8.7405,16157.9892
2008-05-05 13:05:00,20.82,20.85,20.82,20.84,10592.459605026928,8.7405,8.7531,8.7405,8.7489,10592.4596
2008-05-05 13:10:00,20.84,20.84,20.8,20.8,27109.515260323155,8.7489,8.7489,8.7321,8.7321,27109.5153
2008-05-05 13:15:00,20.81,20.82,20.79,20.79,17414.721723518847,8.7363,8.7405,8.7279,8.7279,17414.7217
2008-05-05 13:20:00,20.8,20.83,20.8,20.82,61400.35906642728,8.7321,8.7447,8.7321,8.7405,61400.3591
2008-05-05 13:25:00,20.82,20.83,20.82,20.82,44524.236983842005,8.7405,8.7447,8.7405,8.7405,44524.237
2008-05-05 13:30:00,20.82,20.82,20.81,20.82,14901.256732495507,8.7405,8.7405,8.7363,8.7405,14901.2567
2008-05-05 13:35:00,20.82,20.84,20.82,20.83,11310.592459605024,8.7405,8.7489,8.7405,8.7447,11310.5925
2008-05-05 13:40:00,20.83,20.84,20.82,20.84,10951.526032315976,8.7447,8.7489,8.7405,8.7489,10951.526
2008-05-05 13:45:00,20.83,20.84,20.8,20.8,19389.58707360861,8.7447,8.7489,8.7321,8.7321,19389.5871
2008-05-05 13:50:00,20.8,20.82,20.79,20.8,17414.721723518847,8.7321,8.7405,8.7279,8.7321,17414.7217
2008-05-05 13:55:00,20.8,20.81,20.78,20.78,11490.12567324955,8.7321,8.7363,8.7237,8.7237,11490.1257
2008-05-05 14:00:00,20.79,20.79,20.74,20.74,52064.63195691202,8.7279,8.7279,8.7069,8.7069,52064.632
2008-05-05 14:05:00,20.75,20.75,20.74,20.75,14003.590664272888,8.7111,8.7111,8.7069,8.7111,14003.5907
2008-05-05 14:10:00,20.75,20.75,20.73,20.74,8976.660682226211,8.7111,8.7111,8.7027,8.7069,8976.6607
2008-05-05 14:15:00,20.73,20.74,20.73,20.74,32675.04488330341,8.7027,8.7069,8.7027,8.7069,32675.0449
2008-05-05 14:20:00,20.73,20.76,20.73,20.75,33034.11131059245,8.7027,8.7153,8.7027,8.7111,33034.1113
2008-05-05 14:25:00,20.75,20.77,20.75,20.76,4488.3303411131055,8.7111,8.7195,8.7111,8.7153,4488.3303
2008-05-05 14:30:00,20.76,20.76,20.75,20.75,5206.463195691202,8.7153,8.7153,8.7111,8.7111,5206.4632
2008-05-05 14:35:00,20.75,20.75,20.73,20.73,11849.192100538598,8.7111,8.7111,8.7027,8.7027,11849.1921
2008-05-05 14:40:00,20.73,20.75,20.73,20.74,12387.79174147217,8.7027,8.7111,8.7027,8.7069,12387.7917
2008-05-05 14:45:00,20.74,20.77,20.74,20.77,15439.856373429082,8.7069,8.7195,8.7069,8.7195,15439.8564
2008-05-05 14:50:00,20.77,20.79,20.75,20.75,12926.391382405744,8.7195,8.7279,8.7111,8.7111,12926.3914
2008-05-05 14:55:00,20.75,20.78,20.7,20.71,66247.75583482944,8.7111,8.7237,8.6901,8.6943,66247.7558
2008-05-05 15:00:00,20.7,20.75,20.7,20.75,30341.1131059246,8.6901,8.7111,8.6901,8.7111,30341.1131
2008-05-05 15:05:00,20.75,20.78,20.74,20.74,20466.78635547576,8.7111,8.7237,8.7069,8.7069,20466.7864
2008-05-05 15:10:00,20.75,20.76,20.73,20.73,59066.427289048464,8.7111,8.7153,8.7027,8.7027,59066.4273
2008-05-05 15:15:00,20.73,20.75,20.73,20.75,11849.192100538598,8.7027,8.7111,8.7027,8.7111,11849.1921
2008-05-05 15:20:00,20.74,20.76,20.74,20.76,17773.788150807897,8.7069,8.7153,8.7069,8.7153,17773.7882
2008-05-05 15:25:00,20.76,20.77,20.74,20.74,23518.85098743267,8.7153,8.7195,8.7069,8.7069,23518.851
2008-05-05 15:30:00,20.75,20.75,20.73,20.74,23159.784560143624,8.7111,8.7111,8.7027,8.7069,23159.7846
2008-05-05 15:35:00,20.74,20.75,20.73,20.75,25314.183123877912,8.7069,8.7111,8.7027,8.7111,25314.1831
2008-05-05 15:40:00,20.75,20.76,20.74,20.75,26211.849192100533,8.7111,8.7153,8.7069,8.7111,26211.8492
2008-05-05 15:45:00,20.75,20.76,20.74,20.75,28545.78096947935,8.7111,8.7153,8.7069,8.7111,28545.781
2008-05-05 15:50:00,20.74,20.76,20.74,20.74,50807.89946140035,8.7069,8.7153,8.7069,8.7069,50807.8995
2008-05-05 15:55:00,20.75,20.75,20.73,20.74,39138.24057450628,8.7111,8.7111,8.7027,8.7069,39138.2406
2008-05-06 09:30:00,20.55,20.67,20.55,20.63,16157.989228007178,8.6272,8.6776,8.6272,8.6608,16157.9892
2008-05-06 09:35:00,20.6,20.7,20.59,20.59,22082.58527827648,8.6482,8.6901,8.644,8.644,22082.5853
2008-05-06 09:40:00,20.6,20.63,20.56,20.61,36445.242369838415,8.6482,8.6608,8.6314,8.6524,36445.2424
2008-05-06 09:45:00,20.6,20.61,20.56,20.56,15260.323159784555,8.6482,8.6524,8.6314,8.6314,15260.3232
2008-05-06 09:50:00,20.56,20.61,20.55,20.61,25852.782764811487,8.6314,8.6524,8.6272,8.6524,25852.7828
2008-05-06 09:55:00,20.6,20.65,20.6,20.63,42728.90484739676,8.6482,8.6692,8.6482,8.6608,42728.9048
2008-05-06 10:00:00,20.63,20.64,20.61,20.64,45242.3698384201,8.6608,8.665,8.6524,8.665,45242.3698
2008-05-06 10:05:00,20.64,20.64,20.64,20.64,55116.69658886893,8.665,8.665,8.665,8.665,55116.6966
2008-05-06 10:10:00,20.64,20.64,20.59,20.6,49012.56732495511,8.665,8.665,8.644,8.6482,49012.5673
2008-05-06 10:15:00,20.6,20.64,20.59,20.64,19389.58707360861,8.6482,8.665,8.644,8.665,19389.5871
2008-05-06 10:20:00,20.65,20.69,20.64,20.66,22800.71813285457,8.6692,8.686,8.665,8.6734,22800.7181
2008-05-06 10:25:00,20.65,20.66,20.64,20.65,25673.24955116696,8.6692,8.6734,8.665,8.6692,25673.2496
2008-05-06 10:30:00,20.65,20.65,20.57,20.57,33572.71095152603,8.6692,8.6692,8.6356,8.6356,33572.711
2008-05-06 10:35:00,20.58,20.62,20.58,20.62,22800.71813285457,8.6398,8.6566,8.6398,8.6566,22800.7181
2008-05-06 10:40:00,20.62,20.63,20.6,20.63,24596.050269299816,8.6566,8.6608,8.6482,8.6608,24596.0503
2008-05-06 10:45:00,20.64,20.69,20.64,20.69,33393.1777378815,8.665,8.686,8.665,8.686,33393.1777
2008-05-06 10:50:00,20.69,20.75,20.69,20.74,21903.05206463196,8.686,8.7111,8.686,8.7069,21903.0521
2008-05-06 10:55:00,20.73,20.75,20.73,20.74,27468.581687612204,8.7027,8.7111,8.7027,8.7069,27468.5817
2008-05-06 11:00:00,20.74,20.84,20.73,20.82,124775.58348294432,8.7069,8.7489,8.7027,8.7405,124775.5835
2008-05-06 11:05:00,20.82,20.83,20.79,20.82,37701.97486535009,8.7405,8.7447,8.7279,8.7405,37701.9749
2008-05-06 11:10:00,20.83,20.89,20.82,20.87,46678.6355475763,8.7447,8.7699,8.7405,8.7615,46678.6355
2008-05-06 11:15:00,20.87,20.88,20.83,20.83,22441.651705565528,8.7615,8.7657,8.7447,8.7447,22441.6517
2008-05-06 11:20:00,20.83,20.85,20.76,20.76,42010.77199281866,8.7447,8.7531,8.7153,8.7153,42010.772
2008-05-06 11:25:00,20.76,20.78,20.76,20.78,10592.459605026928,8.7153,8.7237,8.7153,8.7237,10592.4596
2008-05-06 11:30:00,20.77,20.78,20.74,20.74,27648.11490125673,8.7195,8.7237,8.7069,8.7069,27648.1149
2008-05-06 11:35:00,20.74,20.77,20.73,20.74,28366.247755834826,8.7069,8.7195,8.7027,8.7069,28366.2478
2008-05-06 11:40:00,20.74,20.74,20.71,20.72,44344.70377019748,8.7069,8.7069,8.6943,8.6985,44344.7038
2008-05-06 11:45:00,20.73,20.78,20.73,20.75,47037.70197486534,8.7027,8.7237,8.7027,8.7111,47037.702
2008-05-06 11:50:00,20.75,20.77,20.75,20.76,19569.12028725314,8.7111,8.7195,8.7111,8.7153,19569.1203
2008-05-06 11:55:00,20.77,20.8,20.76,20.8,24057.450628366245,8.7195,8.7321,8.7153,8.7321,24057.4506
2008-05-06 12:00:00,20.8,20.88,20.8,20.85,33034.11131059245,8.7321,8.7657,8.7321,8.7531,33034.1113
2008-05-06 12:05:00,20.84,20.88,20.83,20.87,24416.51705565529,8.7489,8.7657,8.7447,8.7615,24416.5171
2008-05-06 12:10:00,20.87,20.92,20.87,20.9,45960.5026929982,8.7615,8.7825,8.7615,8.7741,45960.5027
2008-05-06 12:15:00,20.9,20.97,20.9,20.94,34649.91023339317,8.7741,8.8035,8.7741,8.7909,34649.9102
2008-05-06 12:20:00,20.94,20.95,20.92,20.94,99281.86714542189,8.7909,8.7951,8.7825,8.7909,99281.8671
2008-05-06 12:25:00,20.94,20.95,20.93,20.93,100897.6660682226,8.7909,8.7951,8.7867,8.7867,100897.6661
2008-05-06 12:30:00,20.94,20.95,20.93,20.93,20825.852782764807,8.7909,8.7951,8.7867,8.7867,20825.8528
2008-05-06 12:35:00,20.93,20.94,20.93,20.93,12208.258527827646,8.7867,8.7909,8.7867,8.7867,12208.2585
2008-05-06 12:40:00,20.94,20.99,20.93,20.98,12746.85816876122,8.7909,8.8119,8.7867,8.8077,12746.8582
2008-05-06 12:45:00,20.98,21.02,20.98,21.02,36265.70915619389,8.8077,8.8245,8.8077,8.8245,36265.7092
2008-05-06 12:50:00,21.02,21.05,21.01,21.03,24236.98384201077,8.8245,8.8371,8.8203,8.8287,24236.9838
2008-05-06 12:55:00,21.03,21.03,21.0,21.0,40574.50628366247,8.8287,8.8287,8.8161,8.8161,40574.5063
2008-05-06 13:00:00,21.01,21.03,21.01,21.02,20287.25314183124,8.8203,8.8287,8.8203,8.8245,20287.2531
2008-05-06 13:05:00,21.03,21.06,21.02,21.04,31238.779174147214,8.8287,8.8413,8.8245,8.8329,31238.7792
2008-05-06 13:10:00,21.04,21.09,21.04,21.07,35008.97666068222,8.8329,8.8539,8.8329,8.8455,35008.9767
2008-05-06 13:15:00,21.08,21.1,21.07,21.08,18671.45421903052,8.8497,8.8581,8.8455,8.8497,18671.4542
2008-05-06 13:20:00,21.09,21.09,21.07,21.08,19928.186714542186,8.8539,8.8539,8.8455,8.8497,19928.1867
2008-05-06 13:25:00,21.08,21.1,21.04,21.05,26750.44883303411,8.8497,8.8581,8.8329,8.8371,26750.4488
2008-05-06 13:30:00,21.05,21.06,21.03,21.04,6822.26211849192,8.8371,8.8413,8.8287,8.8329,6822.2621
2008-05-06 13:35:00,21.04,21.04,21.03,21.04,7899.461400359065,8.8329,8.8329,8.8287,8.8329,7899.4614
2008-05-06 13:40:00,21.04,21.07,21.03,21.07,8797.127468581686,8.8329,8.8455,8.8287,8.8455,8797.1275
2008-05-06 13:45:00,21.06,21.08,21.02,21.04,32315.97845601436,8.8413,8.8497,8.8245,8.8329,32315.9785
2008-05-06 13:50:00,21.04,21.08,21.03,21.06,35547.576301615794,8.8329,8.8497,8.8287,8.8413,35547.5763
2008-05-06 13:55:00,21.06,21.09,21.06,21.08,31597.84560143626,8.8413,8.8539,8.8413,8.8497,31597.8456
2008-05-06 14:00:00,21.08,21.09,21.03,21.03,43806.10412926391,8.8497,8.8539,8.8287,8.8287,43806.1041
2008-05-06 14:05:00,21.03,21.03,21.01,21.01,11310.592459605024,8.8287,8.8287,8.8203,8.8203,11310.5925
2008-05-06 14:10:00,21.01,21.03,21.01,21.03,17414.721723518847,8.8203,8.8287,8.8203,8.8287,17414.7217
2008-05-06 14:15:00,21.03,21.03,20.99,20.99,32675.04488330341,8.8287,8.8287,8.8119,8.8119,32675.0449
2008-05-06 14:20:00,20.98,21.0,20.98,21.0,23159.784560143624,8.8077,8.8161,8.8077,8.8161,23159.7846
2008-05-06 14:25:00,21.0,21.03,20.98,21.03,23877.91741472172,8.8161,8.8287,8.8077,8.8287,23877.9174
2008-05-06 14:30:00,21.03,21.04,21.03,21.04,16696.58886894075,8.8287,8.8329,8.8287,8.8329,16696.5889
2008-05-06 14:35:00,21.03,21.07,21.02,21.02,26211.849192100533,8.8287,8.8455,8.8245,8.8245,26211.8492
2008-05-06 14:40:00,21.02,21.03,21.0,21.02,23339.31777378815,8.8245,8.8287,8.8161,8.8245,23339.3178
2008-05-06 14:45:00,21.03,21.06,21.02,21.05,52962.298025134645,8.8287,8.8413,8.8245,8.8371,52962.298
2008-05-06 14:50:00,21.05,21.1,21.04,21.07,41113.10592459604,8.8371,8.8581,8.8329,8.8455,41113.1059
2008-05-06 14:55:00,21.07,21.11,21.07,21.11,15260.323159784555,8.8455,8.8623,8.8455,8.8623,15260.3232
2008-05-06 15:00:00,21.12,21.13,21.1,21.13,60323.159784560135,8.8665,8.8707,8.8581,8.8707,60323.1598
2008-05-06 15:05:00,21.14,21.17,21.13,21.17,69120.28725314183,8.8749,8.8875,8.8707,8.8875,69120.2873
2008-05-06 15:10:00,21.17,21.17,21.15,21.17,71813.28545780969,8.8875,8.8875,8.8791,8.8875,71813.2855
2008-05-06 15:15:00,21.17,21.2,20.97,21.19,224236.9838420108,8.8875,8.9001,8.8035,8.8959,224236.9838
2008-05-06 15:20:00,21.19,21.2,21.17,21.19,105206.4631956912,8.8959,8.9001,8.8875,8.8959,105206.4632
2008-05-06 15:25:00,21.19,21.19,21.15,21.15,42190.30520646319,8.8959,8.8959,8.8791,8.8791,42190.3052
2008-05-06 15:30:00,21.15,21.2,21.15,21.18,59964.093357271086,8.8791,8.9001,8.8791,8.8917,59964.0934
2008-05-06 15:35:00,21.18,21.21,21.18,21.2,64272.89048473967,8.8917,8.9043,8.8917,8.9001,64272.8905
2008-05-06 15:40:00,21.21,21.21,21.19,21.19,70017.95332136445,8.9043,8.9043,8.8959,8.8959,70017.9533
2008-05-06 15:45:00,21.19,21.22,21.19,21.2,191921.0053859964,8.8959,8.9085,8.8959,8.9001,191921.0054
2008-05-06 15:50:00,21.2,21.21,21.19,21.2,90484.7396768402,8.9001,8.9043,8.8959,8.9001,90484.7397
2008-05-06 15:55:00,21.2,21.2,21.14,21.15,99820.46678635546,8.9001,8.9001,8.8749,8.8791,99820.4668
2008-05-07 09:30:00,21.12,21.2,21.0,21.05,33213.64452423698,8.8665,8.9001,8.8161,8.8371,33213.6445
2008-05-07 09:35:00,21.05,21.12,21.03,21.08,15978.456014362657,8.8371,8.8665,8.8287,8.8497,15978.456
2008-05-07 09:40:00,21.08,21.15,21.08,21.1,16337.522441651705,8.8497,8.8791,8.8497,8.8581,16337.5224
2008-05-07 09:45:00,21.12,21.23,21.12,21.22,20646.319569120285,8.8665,8.9127,8.8665,8.9085,20646.3196
2008-05-07 09:50:00,21.23,21.27,21.2,21.26,41292.63913824057,8.9127,8.9294,8.9001,8.9252,41292.6391
2008-05-07 09:55:00,21.26,21.26,21.2,21.2,20107.71992818671,8.9252,8.9252,8.9001,8.9001,20107.7199
2008-05-07 10:00:00,21.2,21.2,21.09,21.1,38420.10771992818,8.9001,8.9001,8.8539,8.8581,38420.1077
2008-05-07 10:05:00,21.1,21.16,21.1,21.15,17414.721723518847,8.8581,8.8833,8.8581,8.8791,17414.7217
2008-05-07 10:10:00,21.15,21.16,21.12,21.14,30341.1131059246,8.8791,8.8833,8.8665,8.8749,30341.1131
2008-05-07 10:15:00,21.14,21.17,21.13,21.17,25134.64991023339,8.8749,8.8875,8.8707,8.8875,25134.6499
2008-05-07 10:20:00,21.17,21.18,21.14,21.14,29622.980251346493,8.8875,8.8917,8.8749,8.8749,29622.9803
2008-05-07 10:25:00,21.14,21.17,21.14,21.16,20107.71992818671,8.8749,8.8875,8.8749,8.8833,20107.7199
2008-05-07 10:30:00,21.17,21.27,21.16,21.23,62298.0251346499,8.8875,8.9294,8.8833,8.9127,62298.0251
2008-05-07 10:35:00,21.23,21.26,21.23,21.26,19928.186714542186,8.9127,8.9252,8.9127,8.9252,19928.1867
2008-05-07 10:40:00,21.27,21.31,21.27,21.3,38779.17414721723,8.9294,8.9462,8.9294,8.942,38779.1741
2008-05-07 10:45:00,21.29,21.29,21.17,21.17,47217.23518850987,8.9378,8.9378,8.8875,8.8875,47217.2352
2008-05-07 10:50:00,21.16,21.17,21.12,21.14,28186.7145421903,8.8833,8.8875,8.8665,8.8749,28186.7145
2008-05-07 10:55:00,21.15,21.15,21.12,21.13,33572.71095152603,8.8791,8.8791,8.8665,8.8707,33572.711
2008-05-07 11:00:00,21.13,21.14,21.11,21.12,15439.856373429082,8.8707,8.8749,8.8623,8.8665,15439.8564
2008-05-07 11:05:00,21.12,21.12,21.09,21.12,20107.71992818671,8.8665,8.8665,8.8539,8.8665,20107.7199
2008-05-07 11:10:00,21.12,21.12,21.08,21.09,27468.581687612204,8.8665,8.8665,8.8497,8.8539,27468.5817
2008-05-07 11:15:00,21.09,21.09,21.02,21.04,21005.38599640933,8.8539,8.8539,8.8245,8.8329,21005.386
2008-05-07 11:20:00,21.04,21.06,21.02,21.03,21005.38599640933,8.8329,8.8413,8.8245,8.8287,21005.386
2008-05-07 11:25:00,21.03,21.04,21.02,21.03,10053.859964093355,8.8287,8.8329,8.8245,8.8287,10053.86
2008-05-07 11:30:00,21.03,21.04,20.98,21.04,49012.56732495511,8.8287,8.8329,8.8077,8.8329,49012.5673
2008-05-07 11:35:00,21.03,21.03,20.95,20.98,35188.509874326744,8.8287,8.8287,8.7951,8.8077,35188.5099
2008-05-07 11:40:00,20.98,21.0,20.98,21.0,2513.464991023339,8.8077,8.8161,8.8077,8.8161,2513.465
2008-05-07 11:45:00,20.99,21.01,20.99,21.0,8976.660682226211,8.8119,8.8203,8.8119,8.8161,8976.6607
2008-05-07 11:50:00,21.01,21.02,21.0,21.02,17055.6552962298,8.8203,8.8245,8.8161,8.8245,17055.6553
2008-05-07 11:55:00,21.02,21.04,21.02,21.03,10951.526032315976,8.8245,8.8329,8.8245,8.8287,10951.526
2008-05-07 12:00:00,21.03,21.05,21.03,21.03,32315.97845601436,8.8287,8.8371,8.8287,8.8287,32315.9785
2008-05-07 12:05:00,21.03,21.05,21.03,21.03,20646.319569120285,8.8287,8.8371,8.8287,8.8287,20646.3196
2008-05-07 12:10:00,21.03,21.04,21.03,21.03,8258.527827648113,8.8287,8.8329,8.8287,8.8287,8258.5278
2008-05-07 12:15:00,21.04,21.05,21.03,21.05,14721.723518850986,8.8329,8.8371,8.8287,8.8371,14721.7235
2008-05-07 12:20:00,21.05,21.05,20.98,20.98,46140.03590664272,8.8371,8.8371,8.8077,8.8077,46140.0359
2008-05-07 12:25:00,20.98,20.99,20.97,20.97,7719.928186714541,8.8077,8.8119,8.8035,8.8035,7719.9282
2008-05-07 12:30:00,20.97,20.98,20.96,20.98,13464.991023339317,8.8035,8.8077,8.7993,8.8077,13464.991
2008-05-07 12:35:00,20.98,20.99,20.95,20.97,8078.994614003589,8.8077,8.8119,8.7951,8.8035,8078.9946
2008-05-07 12:40:00,20.99,21.02,20.99,21.0,11131.0592459605,8.8119,8.8245,8.8119,8.8161,11131.0592
2008-05-07 12:45:00,21.0,21.02,21.0,21.0,4488.3303411131055,8.8161,8.8245,8.8161,8.8161,4488.3303
2008-05-07 12:50:00,21.0,21.01,21.0,21.01,4129.2639138240565,8.8161,8.8203,8.8161,8.8203,4129.2639
2008-05-07 12:55:00,21.01,21.02,21.01,21.02,3590.6642728904844,8.8203,8.8245,8.8203,8.8245,3590.6643
2008-05-07 13:00:00,21.01,21.01,20.93,20.93,78815.08078994612,8.8203,8.8203,8.7867,8.7867,78815.0808
2008-05-07 13:05:00,20.93,20.94,20.87,20.87,39676.84021543985,8.7867,8.7909,8.7615,8.7615,39676.8402
2008-05-07 13:10:00,20.88,20.88,20.84,20.87,12926.391382405744,8.7657,8.7657,8.7489,8.7615,12926.3914
2008-05-07 13:15:00,20.87,20.9,20.78,20.88,53141.83123877917,8.7615,8.7741,8.7237,8.7657,53141.8312
2008-05-07 13:20:00,20.89,20.89,20.84,20.87,8976.660682226211,8.7699,8.7699,8.7489,8.7615,8976.6607
2008-05-07 13:25:00,20.89,20.92,20.88,20.9,7001.795332136444,8.7699,8.7825,8.7657,8.7741,7001.7953
2008-05-07 13:30:00,20.92,20.93,20.92,20.92,9874.326750448832,8.7825,8.7867,8.7825,8.7825,9874.3268
2008-05-07 13:35:00,20.92,20.93,20.89,20.89,4308.7971274685815,8.7825,8.7867,8.7699,8.7699,4308.7971
2008-05-07 13:40:00,20.92,20.92,20.88,20.88,2692.998204667864,8.7825,8.7825,8.7657,8.7657,2692.9982
2008-05-07 13:45:00,20.88,20.92,20.87,20.9,15978.456014362657,8.7657,8.7825,8.7615,8.7741,15978.456
2008-05-07 13:50:00,20.92,20.92,20.9,20.9,9156.193895870734,8.7825,8.7825,8.7741,8.7741,9156.1939
2008-05-07 13:55:00,20.9,20.91,20.86,20.87,8976.660682226211,8.7741,8.7783,8.7573,8.7615,8976.6607
2008-05-07 14:00:00,20.88,20.89,20.87,20.89,4488.3303411131055,8.7657,8.7699,8.7615,8.7699,4488.3303
2008-05-07 14:05:00,20.9,20.92,20.89,20.92,6104.129263913823,8.7741,8.7825,8.7699,8.7825,6104.1293
2008-05-07 14:10:00,20.92,20.92,20.9,20.92,12387.79174147217,8.7825,8.7825,8.7741,8.7825,12387.7917
2008-05-07 14:15:00,20.92,20.92,20.89,20.91,15619.389587073609,8.7825,8.7825,8.7699,8.7783,15619.3896
2008-05-07 14:20:00,20.91,20.92,20.89,20.89,13464.991023339317,8.7783,8.7825,8.7699,8.7699,13464.991
2008-05-07 14:25:00,20.89,20.89,20.83,20.84,12028.725314183122,8.7699,8.7699,8.7447,8.7489,12028.7253
2008-05-07 14:30:00,20.83,20.84,20.74,20.79,57091.5619389587,8.7447,8.7489,8.7069,8.7279,57091.5619
2008-05-07 14:35:00,20.78,20.78,20.74,20.75,19928.186714542186,8.7237,8.7237,8.7069,8.7111,19928.1867
2008-05-07 14:40:00,20.76,20.77,20.75,20.77,6463.195691202872,8.7153,8.7195,8.7111,8.7195,6463.1957
2008-05-07 14:45:00,20.76,20.79,20.71,20.79,45242.3698384201,8.7153,8.7279,8.6943,8.7279,45242.3698
2008-05-07 14:50:00,20.79,20.82,20.79,20.82,11669.658886894074,8.7279,8.7405,8.7279,8.7405,11669.6589
2008-05-07 14:55:00,20.82,20.85,20.81,20.83,31418.31238779173,8.7405,8.7531,8.7363,8.7447,31418.3124
2008-05-07 15:00:00,20.83,20.83,20.8,20.8,32315.97845601436,8.7447,8.7447,8.7321,8.7321,32315.9785
2008-05-07 15:05:00,20.8,20.82,20.78,20.79,39138.24057450628,8.7321,8.7405,8.7237,8.7279,39138.2406
2008-05-07 15:10:00,20.8,20.85,20.79,20.85,22441.651705565528,8.7321,8.7531,8.7279,8.7531,22441.6517
2008-05-07 15:15:00,20.85,20.85,20.82,20.82,41651.70556552961,8.7531,8.7531,8.7405,8.7405,41651.7056
2008-05-07 15:20:00,20.82,20.82,20.79,20.8,24416.51705565529,8.7405,8.7405,8.7279,8.7321,24416.5171
2008-05-07 15:25:00,20.8,20.8,20.74,20.77,30879.712746858164,8.7321,8.7321,8.7069,8.7195,30879.7127
2008-05-07 15:30:00,20.77,20.8,20.74,20.8,33572.71095152603,8.7195,8.7321,8.7069,8.7321,33572.711
2008-05-07 15:35:00,20.8,20.83,20.79,20.82,32495.51166965888,8.7321,8.7447,8.7279,8.7405,32495.5117
2008-05-07 15:40:00,20.82,20.83,20.78,20.82,37701.97486535009,8.7405,8.7447,8.7237,8.7405,37701.9749
2008-05-07 15:45:00,20.83,20.87,20.82,20.82,40394.97307001795,8.7447,8.7615,8.7405,8.7405,40394.9731
2008-05-07 15:50:00,20.82,20.82,20.72,20.75,58168.76122082584,8.7405,8.7405,8.6985,8.7111,58168.7612
2008-05-07 15:55:00,20.75,20.78,20.73,20.78,57630.16157989227,8.7111,8.7237,8.7027,8.7237,57630.1616
2008-05-08 09:30:00,20.76,20.87,20.76,20.87,10412.926391382403,8.7153,8.7615,8.7153,8.7615,10412.9264
2008-05-08 09:35:00,20.89,20.89,20.79,20.8,16517.055655296226,8.7699,8.7699,8.7279,8.7321,16517.0557
2008-05-08 09:40:00,20.82,20.86,20.82,20.82,18491.921005386,8.7405,8.7573,8.7405,8.7405,18491.921
2008-05-08 09:45:00,20.81,20.82,20.75,20.82,32315.97845601436,8.7363,8.7405,8.7111,8.7405,32315.9785
2008-05-08 09:50:00,20.82,20.87,20.81,20.87,21543.985637342907,8.7405,8.7615,8.7363,8.7615,21543.9856
2008-05-08 09:55:00,20.87,20.89,20.86,20.86,35008.97666068222,8.7615,8.7699,8.7573,8.7573,35008.9767
2008-05-08 10:00:00,20.86,20.87,20.81,20.82,18671.45421903052,8.7573,8.7615,8.7363,8.7405,18671.4542
2008-05-08 10:05:00,20.81,20.83,20.79,20.82,15619.389587073609,8.7363,8.7447,8.7279,8.7405,15619.3896
2008-05-08 10:10:00,20.81,20.83,20.76,20.82,20466.78635547576,8.7363,8.7447,8.7153,8.7405,20466.7864
2008-05-08 10:15:00,20.82,20.82,20.78,20.8,27648.11490125673,8.7405,8.7405,8.7237,8.7321,27648.1149
2008-05-08 10:20:00,20.8,20.8,20.79,20.8,9694.793536804307,8.7321,8.7321,8.7279,8.7321,9694.7935
2008-05-08 10:25:00,20.8,20.81,20.76,20.78,35188.509874326744,8.7321,8.7363,8.7153,8.7237,35188.5099
2008-05-08 10:30:00,20.79,20.8,20.76,20.76,11310.592459605024,8.7279,8.7321,8.7153,8.7153,11310.5925
2008-05-08 10:35:00,20.76,20.78,20.75,20.75,12926.391382405744,8.7153,8.7237,8.7111,8.7111,12926.3914
2008-05-08 10:40:00,20.75,20.76,20.7,20.73,29982.046678635543,8.7111,8.7153,8.6901,8.7027,29982.0467
2008-05-08 10:45:00,20.75,20.76,20.72,20.74,20646.319569120285,8.7111,8.7153,8.6985,8.7069,20646.3196
2008-05-08 10:50:00,20.74,20.75,20.71,20.71,18850.987432675043,8.7069,8.7111,8.6943,8.6943,18850.9874
2008-05-08 10:55:00,20.71,20.76,20.71,20.76,32495.51166965888,8.6943,8.7153,8.6943,8.7153,32495.5117
2008-05-08 11:00:00,20.75,20.76,20.73,20.74,34829.443447037695,8.7111,8.7153,8.7027,8.7069,34829.4434
2008-05-08 11:05:00,20.73,20.8,20.72,20.8,25314.183123877912,8.7027,8.7321,8.6985,8.7321,25314.1831
2008-05-08 11:10:00,20.8,20.81,20.78,20.79,28366.247755834826,8.7321,8.7363,8.7237,8.7279,28366.2478
2008-05-08 11:15:00,20.8,20.81,20.79,20.8,15619.389587073609,8.7321,8.7363,8.7279,8.7321,15619.3896
2008-05-08 11:20:00,20.8,20.82,20.79,20.81,67145.42190305206,8.7321,8.7405,8.7279,8.7363,67145.4219
2008-05-08 11:25:00,20.82,20.82,20.8,20.81,21723.518850987428,8.7405,8.7405,8.7321,8.7363,21723.5189
2008-05-08 11:30:00,20.81,20.83,20.8,20.82,26570.915619389583,8.7363,8.7447,8.7321,8.7405,26570.9156
2008-05-08 11:35:00,20.83,20.84,20.81,20.82,26032.31597845601,8.7447,8.7489,8.7363,8.7405,26032.316
2008-05-08 11:40:00,20.82,20.83,20.8,20.81,11669.658886894074,8.7405,8.7447,8.7321,8.7363,11669.6589
2008-05-08 11:45:00,20.81,20.81,20.8,20.8,14901.256732495507,8.7363,8.7363,8.7321,8.7321,14901.2567
2008-05-08 11:50:00,20.81,20.81,20.78,20.79,18132.854578096943,8.7363,8.7363,8.7237,8.7279,18132.8546
2008-05-08 11:55:00,20.8,20.84,20.8,20.82,12746.85816876122,8.7321,8.7489,8.7321,8.7405,12746.8582
2008-05-08 12:00:00,20.82,20.83,20.82,20.83,5924.596050269299,8.7405,8.7447,8.7405,8.7447,5924.5961
2008-05-08 12:05:00,20.84,20.85,20.83,20.85,10053.859964093355,8.7489,8.7531,8.7447,8.7531,10053.86
2008-05-08 12:10:00,20.85,20.85,20.83,20.85,35547.576301615794,8.7531,8.7531,8.7447,8.7531,35547.5763
2008-05-08 12:15:00,20.84,20.85,20.83,20.83,17235.188509874326,8.7489,8.7531,8.7447,8.7447,17235.1885
2008-05-08 12:20:00,20.84,20.84,20.82,20.82,15439.856373429082,8.7489,8.7489,8.7405,8.7405,15439.8564
2008-05-08 12:25:00,20.82,20.82,20.8,20.81,9156.193895870734,8.7405,8.7405,8.7321,8.7363,9156.1939
2008-05-08 12:30:00,20.81,20.82,20.8,20.8,12208.258527827646,8.7363,8.7405,8.7321,8.7321,12208.2585
2008-05-08 12:35:00,20.8,20.82,20.8,20.82,6822.26211849192,8.7321,8.7405,8.7321,8.7405,6822.2621
2008-05-08 12:40:00,20.82,20.83,20.81,20.82,11310.592459605024,8.7405,8.7447,8.7363,8.7405,11310.5925
2008-05-08 12:45:00,20.82,20.83,20.8,20.8,9694.793536804307,8.7405,8.7447,8.7321,8.7321,9694.7935
2008-05-08 12:50:00,20.8,20.83,20.8,20.82,8078.994614003589,8.7321,8.7447,8.7321,8.7405,8078.9946
2008-05-08 12:55:00,20.82,20.83,20.81,20.83,10412.926391382403,8.7405,8.7447,8.7363,8.7447,10412.9264
2008-05-08 13:00:00,20.83,20.85,20.83,20.85,9156.193895870734,8.7447,8.7531,8.7447,8.7531,9156.1939
2008-05-08 13:05:00,20.85,20.85,20.84,20.85,3052.0646319569114,8.7531,8.7531,8.7489,8.7531,3052.0646
2008-05-08 13:10:00,20.85,20.85,20.79,20.8,27827.64811490125,8.7531,8.7531,8.7279,8.7321,27827.6481
2008-05-08 13:15:00,20.8,20.83,20.8,20.82,18850.987432675043,8.7321,8.7447,8.7321,8.7405,18850.9874
2008-05-08 13:20:00,20.82,20.9,20.82,20.89,35008.97666068222,8.7405,8.7741,8.7405,8.7699,35008.9767
2008-05-08 13:25:00,20.89,20.94,20.89,20.93,29982.046678635543,8.7699,8.7909,8.7699,8.7867,29982.0467
2008-05-08 13:30:00,20.93,20.95,20.92,20.93,24057.450628366245,8.7867,8.7951,8.7825,8.7867,24057.4506
2008-05-08 13:35:00,20.93,20.93,20.88,20.88,9156.193895870734,8.7867,8.7867,8.7657,8.7657,9156.1939
2008-05-08 13:40:00,20.87,20.88,20.85,20.88,25314.183123877912,8.7615,8.7657,8.7531,8.7657,25314.1831
2008-05-08 13:45:00,20.87,20.9,20.87,20.89,13105.924596050269,8.7615,8.7741,8.7615,8.7699,13105.9246
2008-05-08 13:50:00,20.89,20.93,20.89,20.93,14721.723518850986,8.7699,8.7867,8.7699,8.7867,14721.7235
2008-05-08 13:55:00,20.93,20.94,20.91,20.93,46499.10233393177,8.7867,8.7909,8.7783,8.7867,46499.1023
2008-05-08 14:00:00,20.93,20.94,20.89,20.9,40035.9066427289,8.7867,8.7909,8.7699,8.7741,40035.9066
2008-05-08 14:05:00,20.89,20.9,20.87,20.88,13105.924596050269,8.7699,8.7741,8.7615,8.7657,13105.9246
2008-05-08 14:10:00,20.87,20.88,20.87,20.87,9515.260323159782,8.7615,8.7657,8.7615,8.7615,9515.2603
2008-05-08 14:15:00,20.87,20.88,20.83,20.83,13285.457809694792,8.7615,8.7657,8.7447,8.7447,13285.4578
2008-05-08 14:20:00,20.83,20.84,20.77,20.79,49371.63375224416,8.7447,8.7489,8.7195,8.7279,49371.6338
2008-05-08 14:25:00,20.79,20.82,20.79,20.8,18671.45421903052,8.7279,8.7405,8.7279,8.7321,18671.4542
2008-05-08 14:30:00,20.79,20.81,20.77,20.8,17773.788150807897,8.7279,8.7363,8.7195,8.7321,17773.7882
2008-05-08 14:35:00,20.8,20.81,20.79,20.79,14362.657091561938,8.7321,8.7363,8.7279,8.7279,14362.6571
2008-05-08 14:40:00,20.79,20.79,20.75,20.75,24596.050269299816,8.7279,8.7279,8.7111,8.7111,24596.0503
2008-05-08 14:45:00,20.75,20.76,20.75,20.75,21723.518850987428,8.7111,8.7153,8.7111,8.7111,21723.5189
2008-05-08 14:50:00,20.75,20.76,20.74,20.76,26211.849192100533,8.7111,8.7153,8.7069,8.7153,26211.8492
2008-05-08 14:55:00,20.76,20.77,20.74,20.75,19210.05385996409,8.7153,8.7195,8.7069,8.7111,19210.0539
2008-05-08 15:00:00,20.75,20.79,20.74,20.78,42010.77199281866,8.7111,8.7279,8.7069,8.7237,42010.772
2008-05-08 15:05:00,20.78,20.78,20.75,20.75,20646.319569120285,8.7237,8.7237,8.7111,8.7111,20646.3196
2008-05-08 15:10:00,20.76,20.76,20.74,20.74,37163.37522441651,8.7153,8.7153,8.7069,8.7069,37163.3752
2008-05-08 15:15:00,20.74,20.75,20.73,20.75,54398.56373429084,8.7069,8.7111,8.7027,8.7111,54398.5637
2008-05-08 15:20:00,20.75,20.76,20.72,20.74,29084.38061041292,8.7111,8.7153,8.6985,8.7069,29084.3806
2008-05-08 15:25:00,20.74,20.78,20.73,20.76,38779.17414721723,8.7069,8.7237,8.7027,8.7153,38779.1741
2008-05-08 15:30:00,20.76,20.77,20.75,20.76,11310.592459605024,8.7153,8.7195,8.7111,8.7153,11310.5925
2008-05-08 15:35:00,20.76,20.76,20.74,20.74,22262.118491921003,8.7153,8.7153,8.7069,8.7069,22262.1185
2008-05-08 15:40:00,20.75,20.76,20.72,20.74,44165.17055655296,8.7111,8.7153,8.6985,8.7069,44165.1706
2008-05-08 15:45:00,20.74,20.79,20.74,20.78,31956.91202872531,8.7069,8.7279,8.7069,8.7237,31956.912
2008-05-08 15:50:00,20.78,20.8,20.77,20.78,40394.97307001795,8.7237,8.7321,8.7195,8.7237,40394.9731
2008-05-08 15:55:00,20.78,20.79,20.75,20.79,79712.74685816874,8.7237,8.7279,8.7111,8.7279,79712.7469
2008-05-09 09:30:00,20.5,20.6,20.49,20.54,24236.98384201077,8.6062,8.6482,8.602,8.623,24236.9838
2008-05-09 09:35:00,20.56,20.57,20.47,20.5,16157.989228007178,8.6314,8.6356,8.5936,8.6062,16157.9892
2008-05-09 09:40:00,20.51,20.59,20.49,20.56,30879.712746858164,8.6104,8.644,8.602,8.6314,30879.7127
2008-05-09 09:45:00,20.57,20.6,20.55,20.6,24236.98384201077,8.6356,8.6482,8.6272,8.6482,24236.9838
2008-05-09 09:50:00,20.6,20.66,20.6,20.66,41651.70556552961,8.6482,8.6734,8.6482,8.6734,41651.7056
2008-05-09 09:55:00,20.64,20.65,20.63,20.63,26391.38240574506,8.665,8.6692,8.6608,8.6608,26391.3824
2008-05-09 10:00:00,20.64,20.72,20.63,20.71,31418.31238779173,8.665,8.6985,8.6608,8.6943,31418.3124
2008-05-09 10:05:00,20.71,20.76,20.71,20.73,33931.77737881507,8.6943,8.7153,8.6943,8.7027,33931.7774
2008-05-09 10:10:00,20.73,20.73,20.69,20.7,27109.515260323155,8.7027,8.7027,8.686,8.6901,27109.5153
2008-05-09 10:15:00,20.7,20.71,20.66,20.68,38958.70736086175,8.6901,8.6943,8.6734,8.6818,38958.7074
2008-05-09 10:20:00,20.69,20.69,20.64,20.68,32495.51166965888,8.686,8.686,8.665,8.6818,32495.5117
2008-05-09 10:25:00,20.68,20.7,20.68,20.69,19569.12028725314,8.6818,8.6901,8.6818,8.686,19569.1203
2008-05-09 10:30:00,20.69,20.7,20.66,20.7,31059.24596050269,8.686,8.6901,8.6734,8.6901,31059.246
2008-05-09 10:35:00,20.71,20.71,20.68,20.7,33931.77737881507,8.6943,8.6943,8.6818,8.6901,33931.7774
2008-05-09 10:40:00,20.7,20.75,20.66,20.74,39317.7737881508,8.6901,8.7111,8.6734,8.7069,39317.7738
2008-05-09 10:45:00,20.74,20.76,20.73,20.75,35906.642728904844,8.7069,8.7153,8.7027,8.7111,35906.6427
2008-05-09 10:50:00,20.75,20.76,20.73,20.73,24596.050269299816,8.7111,8.7153,8.7027,8.7027,24596.0503
2008-05-09 10:55:00,20.73,20.74,20.72,20.74,15978.456014362657,8.7027,8.7069,8.6985,8.7069,15978.456
2008-05-09 11:00:00,20.74,20.74,20.69,20.69,14003.590664272888,8.7069,8.7069,8.686,8.686,14003.5907
2008-05-09 11:05:00,20.69,20.72,20.68,20.71,23159.784560143624,8.686,8.6985,8.6818,8.6943,23159.7846
2008-05-09 11:10:00,20.71,20.71,20.69,20.7,10592.459605026928,8.6943,8.6943,8.686,8.6901,10592.4596
2008-05-09 11:15:00,20.7,20.73,20.69,20.73,17235.188509874326,8.6901,8.7027,8.686,8.7027,17235.1885
2008-05-09 11:20:00,20.73,20.73,20.65,20.66,68043.08797127468,8.7027,8.7027,8.6692,8.6734,68043.088
2008-05-09 11:25:00,20.68,20.69,20.65,20.65,17414.721723518847,8.6818,8.686,8.6692,8.6692,17414.7217
2008-05-09 11:30:00,20.66,20.66,20.65,20.65,10053.859964093355,8.6734,8.6734,8.6692,8.6692,10053.86
2008-05-09 11:35:00,20.65,20.66,20.65,20.65,2333.931777378815,8.6692,8.6734,8.6692,8.6692,2333.9318
2008-05-09 11:40:00,20.66,20.66,20.65,20.65,6283.662477558348,8.6734,8.6734,8.6692,8.6692,6283.6625
2008-05-09 11:45:00,20.66,20.67,20.65,20.66,11669.658886894074,8.6734,8.6776,8.6692,8.6734,11669.6589
2008-05-09 11:50:00,20.65,20.68,20.65,20.66,13644.52423698384,8.6692,8.6818,8.6692,8.6734,13644.5242
2008-05-09 11:55:00,20.67,20.68,20.65,20.65,21005.38599640933,8.6776,8.6818,8.6692,8.6692,21005.386
2008-05-09 12:00:00,20.66,20.66,20.65,20.65,8438.061041292638,8.6734,8.6734,8.6692,8.6692,8438.061
2008-05-09 12:05:00,20.66,20.66,20.65,20.66,1795.3321364452422,8.6734,8.6734,8.6692,8.6734,1795.3321
2008-05-09 12:10:00,20.66,20.67,20.65,20.67,18671.45421903052,8.6734,8.6776,8.6692,8.6776,18671.4542
2008-05-09 12:15:00,20.66,20.67,20.65,20.67,5924.596050269299,8.6734,8.6776,8.6692,8.6776,5924.5961
2008-05-09 12:20:00,20.67,20.68,20.65,20.65,10233.39317773788,8.6776,8.6818,8.6692,8.6692,10233.3932
2008-05-09 12:25:00,20.65,20.66,20.65,20.66,5565.529622980251,8.6692,8.6734,8.6692,8.6734,5565.5296
2008-05-09 12:30:00,20.66,20.69,20.66,20.66,15798.92280071813,8.6734,8.686,8.6734,8.6734,15798.9228
2008-05-09 12:35:00,20.66,20.68,20.65,20.66,18850.987432675043,8.6734,8.6818,8.6692,8.6734,18850.9874
2008-05-09 12:40:00,20.66,20.67,20.65,20.65,19030.520646319565,8.6734,8.6776,8.6692,8.6692,19030.5206
2008-05-09 12:45:00,20.67,20.67,20.65,20.66,6104.129263913823,8.6776,8.6776,8.6692,8.6734,6104.1293
2008-05-09 12:50:00,20.66,20.68,20.65,20.67,8258.527827648113,8.6734,8.6818,8.6692,8.6776,8258.5278
2008-05-09 12:55:00,20.68,20.68,20.66,20.68,4488.3303411131055,8.6818,8.6818,8.6734,8.6818,4488.3303
2008-05-09 13:00:00,20.66,20.68,20.65,20.66,10592.459605026928,8.6734,8.6818,8.6692,8.6734,10592.4596
2008-05-09 13:05:00,20.66,20.67,20.65,20.66,11131.0592459605,8.6734,8.6776,8.6692,8.6734,11131.0592
2008-05-09 13:10:00,20.66,20.67,20.65,20.65,6642.728904847396,8.6734,8.6776,8.6692,8.6692,6642.7289
2008-05-09 13:15:00,20.65,20.65,20.64,20.65,14721.723518850986,8.6692,8.6692,8.665,8.6692,14721.7235
2008-05-09 13:20:00,20.65,20.66,20.61,20.61,12567.324955116695,8.6692,8.6734,8.6524,8.6524,12567.325
2008-05-09 13:25:00,20.63,20.64,20.61,20.62,5385.996409335727,8.6608,8.665,8.6524,8.6566,5385.9964
2008-05-09 13:30:00,20.62,20.64,20.61,20.63,17773.788150807897,8.6566,8.665,8.6524,8.6608,17773.7882
2008-05-09 13:35:00,20.63,20.65,20.63,20.64,6104.129263913823,8.6608,8.6692,8.6608,8.665,6104.1293
2008-05-09 13:40:00,20.64,20.65,20.64,20.64,9335.72710951526,8.665,8.6692,8.665,8.665,9335.7271
2008-05-09 13:45:00,20.64,20.65,20.64,20.65,5206.463195691202,8.665,8.6692,8.665,8.6692,5206.4632
2008-05-09 13:50:00,20.65,20.66,20.64,20.64,15260.323159784555,8.6692,8.6734,8.665,8.665,15260.3232
2008-05-09 13:55:00,20.65,20.66,20.64,20.65,19389.58707360861,8.6692,8.6734,8.665,8.6692,19389.5871
2008-05-09 14:00:00,20.65,20.66,20.64,20.64,31597.84560143626,8.6692,8.6734,8.665,8.665,31597.8456
2008-05-09 14:05:00,20.64,20.65,20.63,20.63,14721.723518850986,8.665,8.6692,8.6608,8.6608,14721.7235
2008-05-09 14:10:00,20.64,20.64,20.63,20.63,10053.859964093355,8.665,8.665,8.6608,8.6608,10053.86
2008-05-09 14:15:00,20.64,20.66,20.63,20.66,16337.522441651705,8.665,8.6734,8.6608,8.6734,16337.5224
2008-05-09 14:20:00,20.65,20.65,20.64,20.64,15798.92280071813,8.6692,8.6692,8.665,8.665,15798.9228
2008-05-09 14:25:00,20.64,20.64,20.59,20.6,25493.71633752244,8.665,8.665,8.644,8.6482,25493.7163
2008-05-09 14:30:00,20.6,20.62,20.59,20.61,15260.323159784555,8.6482,8.6566,8.644,8.6524,15260.3232
2008-05-09 14:35:00,20.61,20.63,20.61,20.62,15260.323159784555,8.6524,8.6608,8.6524,8.6566,15260.3232
2008-05-09 14:40:00,20.63,20.63,20.6,20.62,9335.72710951526,8.6608,8.6608,8.6482,8.6566,9335.7271
2008-05-09 14:45:00,20.63,20.63,20.62,20.62,15260.323159784555,8.6608,8.6608,8.6566,8.6566,15260.3232
2008-05-09 14:50:00,20.62,20.64,20.62,20.62,12028.725314183122,8.6566,8.665,8.6566,8.6566,12028.7253
2008-05-09 14:55:00,20.62,20.64,20.62,20.63,16696.58886894075,8.6566,8.665,8.6566,8.6608,16696.5889
2008-05-09 15:00:00,20.63,20.64,20.62,20.64,20825.852782764807,8.6608,8.665,8.6566,8.665,20825.8528
2008-05-09 15:05:00,20.64,20.64,20.62,20.63,8617.594254937163,8.665,8.665,8.6566,8.6608,8617.5943
2008-05-09 15:10:00,20.63,20.63,20.61,20.62,18850.987432675043,8.6608,8.6608,8.6524,8.6566,18850.9874
2008-05-09 15:15:00,20.63,20.64,20.61,20.64,8078.994614003589,8.6608,8.665,8.6524,8.665,8078.9946
2008-05-09 15:20:00,20.64,20.64,20.62,20.64,24236.98384201077,8.665,8.665,8.6566,8.665,24236.9838
2008-05-09 15:25:00,20.64,20.66,20.64,20.66,30341.1131059246,8.665,8.6734,8.665,8.6734,30341.1131
2008-05-09 15:30:00,20.66,20.66,20.64,20.65,29084.38061041292,8.6734,8.6734,8.665,8.6692,29084.3806
2008-05-09 15:35:00,20.66,20.66,20.63,20.64,31238.779174147214,8.6734,8.6734,8.6608,8.665,31238.7792
2008-05-09 15:40:00,20.64,20.65,20.61,20.61,65170.55655296229,8.665,8.6692,8.6524,8.6524,65170.5566
2008-05-09 15:45:00,20.61,20.61,20.56,20.6,45421.90305206463,8.6524,8.6524,8.6314,8.6482,45421.9031
2008-05-09 15:50:00,20.6,20.61,20.6,20.6,26929.98204667864,8.6482,8.6524,8.6482,8.6482,26929.982
2008-05-09 15:55:00,20.6,20.61,20.6,20.6,37701.97486535009,8.6482,8.6524,8.6482,8.6482,37701.9749
2008-05-12 09:30:00,20.6,20.74,20.6,20.74,12387.79174147217,8.6482,8.7069,8.6482,8.7069,12387.7917
2008-05-12 09:35:00,20.73,20.75,20.72,20.75,8797.127468581686,8.7027,8.7111,8.6985,8.7111,8797.1275
2008-05-12 09:40:00,20.73,20.76,20.66,20.66,34649.91023339317,8.7027,8.7153,8.6734,8.6734,34649.9102
2008-05-12 09:45:00,20.66,20.67,20.66,20.67,16157.989228007178,8.6734,8.6776,8.6734,8.6776,16157.9892
2008-05-12 09:50:00,20.65,20.66,20.63,20.64,14542.19030520646,8.6692,8.6734,8.6608,8.665,14542.1903
2008-05-12 09:55:00,20.63,20.72,20.63,20.72,20287.25314183124,8.6608,8.6985,8.6608,8.6985,20287.2531
2008-05-12 10:00:00,20.72,20.73,20.71,20.71,15978.456014362657,8.6985,8.7027,8.6943,8.6943,15978.456
2008-05-12 10:05:00,20.71,20.72,20.7,20.7,12926.391382405744,8.6943,8.6985,8.6901,8.6901,12926.3914
2008-05-12 10:10:00,20.7,20.7,20.69,20.69,10233.39317773788,8.6901,8.6901,8.686,8.686,10233.3932
2008-05-12 10:15:00,20.7,20.7,20.68,20.69,13824.057450628365,8.6901,8.6901,8.6818,8.686,13824.0575
2008-05-12 10:20:00,20.69,20.71,20.68,20.7,14362.657091561938,8.686,8.6943,8.6818,8.6901,14362.6571
2008-05-12 10:25:00,20.71,20.72,20.7,20.71,13285.457809694792,8.6943,8.6985,8.6901,8.6943,13285.4578
2008-05-12 10:30:00,20.71,20.72,20.7,20.7,10053.859964093355,8.6943,8.6985,8.6901,8.6901,10053.86
2008-05-12 10:35:00,20.7,20.76,20.7,20.75,35368.043087971266,8.6901,8.7153,8.6901,8.7111,35368.0431
2008-05-12 10:40:00,20.75,20.77,20.73,20.76,49192.10053859963,8.7111,8.7195,8.7027,8.7153,49192.1005
2008-05-12 10:45:00,20.75,20.81,20.75,20.78,35008.97666068222,8.7111,8.7363,8.7111,8.7237,35008.9767
2008-05-12 10:50:00,20.78,20.79,20.76,20.76,24057.450628366245,8.7237,8.7279,8.7153,8.7153,24057.4506
2008-05-12 10:55:00,20.77,20.78,20.74,20.75,31059.24596050269,8.7195,8.7237,8.7069,8.7111,31059.246
2008-05-12 11:00:00,20.75,20.78,20.74,20.77,15798.92280071813,8.7111,8.7237,8.7069,8.7195,15798.9228
2008-05-12 11:05:00,20.76,20.78,20.76,20.76,14003.590664272888,8.7153,8.7237,8.7153,8.7153,14003.5907
2008-05-12 11:10:00,20.76,20.78,20.75,20.75,13644.52423698384,8.7153,8.7237,8.7111,8.7111,13644.5242
2008-05-12 11:15:00,20.75,20.75,20.74,20.74,20287.25314183124,8.7111,8.7111,8.7069,8.7069,20287.2531
2008-05-12 11:20:00,20.74,20.77,20.73,20.77,21543.985637342907,8.7069,8.7195,8.7027,8.7195,21543.9856
2008-05-12 11:25:00,20.78,20.78,20.75,20.78,15439.856373429082,8.7237,8.7237,8.7111,8.7237,15439.8564
2008-05-12 11:30:00,20.77,20.78,20.76,20.76,6642.728904847396,8.7195,8.7237,8.7153,8.7153,6642.7289
2008-05-12 11:35:00,20.76,20.77,20.76,20.77,8976.660682226211,8.7153,8.7195,8.7153,8.7195,8976.6607
2008-05-12 11:40:00,20.78,20.79,20.77,20.79,18671.45421903052,8.7237,8.7279,8.7195,8.7279,18671.4542
2008-05-12 11:45:00,20.79,20.79,20.78,20.78,9694.793536804307,8.7279,8.7279,8.7237,8.7237,9694.7935
2008-05-12 11:50:00,20.79,20.8,20.78,20.8,11849.192100538598,8.7279,8.7321,8.7237,8.7321,11849.1921
2008-05-12 11:55:00,20.79,20.8,20.79,20.8,12387.79174147217,8.7279,8.7321,8.7279,8.7321,12387.7917
2008-05-12 12:00:00,20.79,20.82,20.79,20.81,14183.123877917413,8.7279,8.7405,8.7279,8.7363,14183.1239
2008-05-12 12:05:00,20.83,20.83,20.82,20.82,5565.529622980251,8.7447,8.7447,8.7405,8.7405,5565.5296
2008-05-12 12:10:00,20.82,20.83,20.8,20.8,17414.721723518847,8.7405,8.7447,8.7321,8.7321,17414.7217
2008-05-12 12:15:00,20.8,20.81,20.78,20.78,20107.71992818671,8.7321,8.7363,8.7237,8.7237,20107.7199
2008-05-12 12:20:00,20.78,20.78,20.76,20.77,7899.461400359065,8.7237,8.7237,8.7153,8.7195,7899.4614
2008-05-12 12:25:00,20.77,20.78,20.77,20.78,9515.260323159782,8.7195,8.7237,8.7195,8.7237,9515.2603
2008-05-12 12:30:00,20.78,20.78,20.78,20.78,10592.459605026928,8.7237,8.7237,8.7237,8.7237,10592.4596
2008-05-12 12:35:00,20.78,20.78,20.74,20.74,24236.98384201077,8.7237,8.7237,8.7069,8.7069,24236.9838
2008-05-12 12:40:00,20.74,20.75,20.74,20.75,5026.929982046678,8.7069,8.7111,8.7069,8.7111,5026.93
2008-05-12 12:45:00,20.75,20.78,20.75,20.78,17594.254937163372,8.7111,8.7237,8.7111,8.7237,17594.2549
2008-05-12 12:50:00,20.78,20.79,20.78,20.79,12567.324955116695,8.7237,8.7279,8.7237,8.7279,12567.325
2008-05-12 12:55:00,20.78,20.79,20.77,20.77,9515.260323159782,8.7237,8.7279,8.7195,8.7195,9515.2603
2008-05-12 13:00:00,20.77,20.77,20.75,20.75,14003.590664272888,8.7195,8.7195,8.7111,8.7111,14003.5907
2008-05-12 13:05:00,20.75,20.75,20.74,20.74,20825.852782764807,8.7111,8.7111,8.7069,8.7069,20825.8528
2008-05-12 13:10:00,20.74,20.74,20.71,20.71,13285.457809694792,8.7069,8.7069,8.6943,8.6943,13285.4578
2008-05-12 13:15:00,20.71,20.71,20.69,20.7,19389.58707360861,8.6943,8.6943,8.686,8.6901,19389.5871
2008-05-12 13:20:00,20.7,20.71,20.69,20.69,14362.657091561938,8.6901,8.6943,8.686,8.686,14362.6571
2008-05-12 13:25:00,20.69,20.7,20.68,20.68,13644.52423698384,8.686,8.6901,8.6818,8.6818,13644.5242
2008-05-12 13:30:00,20.68,20.68,20.64,20.65,17773.788150807897,8.6818,8.6818,8.665,8.6692,17773.7882
2008-05-12 13:35:00,20.65,20.65,20.63,20.64,19210.05385996409,8.6692,8.6692,8.6608,8.665,19210.0539
2008-05-12 13:40:00,20.64,20.66,20.63,20.66,18312.38779174147,8.665,8.6734,8.6608,8.6734,18312.3878
2008-05-12 13:45:00,20.66,20.67,20.65,20.66,7899.461400359065,8.6734,8.6776,8.6692,8.6734,7899.4614
2008-05-12 13:50:00,20.67,20.67,20.66,20.66,7719.928186714541,8.6776,8.6776,8.6734,8.6734,7719.9282
2008-05-12 13:55:00,20.67,20.67,20.65,20.65,10233.39317773788,8.6776,8.6776,8.6692,8.6692,10233.3932
2008-05-12 14:00:00,20.66,20.69,20.65,20.69,22262.118491921003,8.6734,8.686,8.6692,8.686,22262.1185
2008-05-12 14:05:00,20.69,20.7,20.69,20.69,8617.594254937163,8.686,8.6901,8.686,8.686,8617.5943
2008-05-12 14:10:00,20.69,20.72,20.69,20.71,17953.321364452422,8.686,8.6985,8.686,8.6943,17953.3214
2008-05-12 14:15:00,20.71,20.74,20.71,20.74,6463.195691202872,8.6943,8.7069,8.6943,8.7069,6463.1957
2008-05-12 14:20:00,20.74,20.75,20.73,20.73,25493.71633752244,8.7069,8.7111,8.7027,8.7027,25493.7163
2008-05-12 14:25:00,20.73,20.78,20.71,20.76,46140.03590664272,8.7027,8.7237,8.6943,8.7153,46140.0359
2008-05-12 14:30:00,20.76,20.76,20.74,20.74,21364.45242369838,8.7153,8.7153,8.7069,8.7069,21364.4524
2008-05-12 14:35:00,20.74,20.76,20.74,20.75,21723.518850987428,8.7069,8.7153,8.7069,8.7111,21723.5189
2008-05-12 14:40:00,20.76,20.76,20.75,20.75,16876.122082585276,8.7153,8.7153,8.7111,8.7111,16876.1221
2008-05-12 14:45:00,20.75,20.76,20.75,20.76,9874.326750448832,8.7111,8.7153,8.7111,8.7153,9874.3268
2008-05-12 14:50:00,20.76,20.78,20.76,20.78,29263.913824057447,8.7153,8.7237,8.7153,8.7237,29263.9138
2008-05-12 14:55:00,20.78,20.79,20.77,20.78,14183.123877917413,8.7237,8.7279,8.7195,8.7237,14183.1239
2008-05-12 15:00:00,20.78,20.81,20.76,20.8,37342.90843806104,8.7237,8.7363,8.7153,8.7321,37342.9084
2008-05-12 15:05:00,20.8,20.87,20.8,20.87,98922.80071813284,8.7321,8.7615,8.7321,8.7615,98922.8007
2008-05-12 15:10:00,20.86,20.89,20.85,20.87,79174.14721723518,8.7573,8.7699,8.7531,8.7615,79174.1472
2008-05-12 15:15:00,20.87,20.9,20.87,20.89,66427.28904847396,8.7615,8.7741,8.7615,8.7699,66427.289
2008-05-12 15:20:00,20.9,20.95,20.89,20.95,38958.70736086175,8.7741,8.7951,8.7699,8.7951,38958.7074
2008-05-12 15:25:00,20.95,20.97,20.92,20.93,30520.64631956912,8.7951,8.8035,8.7825,8.7867,30520.6463
2008-05-12 15:30:00,20.93,20.93,20.9,20.9,27648.11490125673,8.7867,8.7867,8.7741,8.7741,27648.1149
2008-05-12 15:35:00,20.9,20.92,20.9,20.92,34470.37701974865,8.7741,8.7825,8.7741,8.7825,34470.377
2008-05-12 15:40:00,20.91,20.92,20.9,20.91,25314.183123877912,8.7783,8.7825,8.7741,8.7783,25314.1831
2008-05-12 15:45:00,20.91,20.92,20.89,20.91,81687.61220825852,8.7783,8.7825,8.7699,8.7783,81687.6122
2008-05-12 15:50:00,20.92,20.92,20.89,20.92,35906.642728904844,8.7825,8.7825,8.7699,8.7825,35906.6427
2008-05-12 15:55:00,20.91,20.93,20.89,20.93,47755.83482944344,8.7783,8.7867,8.7699,8.7867,47755.8348
2008-05-13 09:30:00,20.75,21.09,20.75,20.98,26211.849192100533,8.7111,8.8539,8.7111,8.8077,26211.8492
2008-05-13 09:35:00,20.98,21.05,20.98,21.05,7899.461400359065,8.8077,8.8371,8.8077,8.8371,7899.4614
2008-05-13 09:40:00,21.03,21.08,21.02,21.08,13285.457809694792,8.8287,8.8497,8.8245,8.8497,13285.4578
2008-05-13 09:45:00,21.07,21.1,21.07,21.09,41472.17235188509,8.8455,8.8581,8.8455,8.8539,41472.1724
2008-05-13 09:50:00,21.09,21.1,21.07,21.08,33213.64452423698,8.8539,8.8581,8.8455,8.8497,33213.6445
2008-05-13 09:55:00,21.08,21.08,21.04,21.07,35368.043087971266,8.8497,8.8497,8.8329,8.8455,35368.0431
2008-05-13 10:00:00,21.06,21.08,21.05,21.05,34829.443447037695,8.8413,8.8497,8.8371,8.8371,34829.4434
2008-05-13 10:05:00,21.05,21.08,21.03,21.07,58348.294434470365,8.8371,8.8497,8.8287,8.8455,58348.2944
2008-05-13 10:10:00,21.07,21.1,21.05,21.07,33034.11131059245,8.8455,8.8581,8.8371,8.8455,33034.1113
2008-05-13 10:15:00,21.07,21.09,21.05,21.09,35008.97666068222,8.8455,8.8539,8.8371,8.8539,35008.9767
2008-05-13 10:20:00,21.09,21.17,21.08,21.17,63734.29084380609,8.8539,8.8875,8.8497,8.8875,63734.2908
2008-05-13 10:25:00,21.17,21.18,21.12,21.14,90664.27289048472,8.8875,8.8917,8.8665,8.8749,90664.2729
2008-05-13 10:30:00,21.15,21.17,21.14,21.15,57091.5619389587,8.8791,8.8875,8.8749,8.8791,57091.5619
2008-05-13 10:35:00,21.15,21.19,21.14,21.18,30700.17953321364,8.8791,8.8959,8.8749,8.8917,30700.1795
2008-05-13 10:40:00,21.18,21.22,21.17,21.18,50269.29982046678,8.8917,8.9085,8.8875,8.8917,50269.2998
2008-05-13 10:45:00,21.18,21.18,21.13,21.13,26570.915619389583,8.8917,8.8917,8.8707,8.8707,26570.9156
2008-05-13 10:50:00,21.12,21.12,21.09,21.09,17594.254937163372,8.8665,8.8665,8.8539,8.8539,17594.2549
2008-05-13 10:55:00,21.09,21.1,21.08,21.09,23159.784560143624,8.8539,8.8581,8.8497,8.8539,23159.7846
2008-05-13 11:00:00,21.09,21.09,21.07,21.08,30161.579892280068,8.8539,8.8539,8.8455,8.8497,30161.5799
2008-05-13 11:05:00,21.08,21.1,21.05,21.08,52962.298025134645,8.8497,8.8581,8.8371,8.8497,52962.298
2008-05-13 11:10:00,21.08,21.09,21.07,21.08,25673.24955116696,8.8497,8.8539,8.8455,8.8497,25673.2496
2008-05-13 11:15:00,21.08,21.1,21.05,21.06,25852.782764811487,8.8497,8.8581,8.8371,8.8413,25852.7828
2008-05-13 11:20:00,21.07,21.07,21.05,21.05,8258.527827648113,8.8455,8.8455,8.8371,8.8371,8258.5278
2008-05-13 11:25:00,21.05,21.06,21.04,21.05,14542.19030520646,8.8371,8.8413,8.8329,8.8371,14542.1903
2008-05-13 11:30:00,21.06,21.06,21.05,21.06,15260.323159784555,8.8413,8.8413,8.8371,8.8413,15260.3232
2008-05-13 11:35:00,21.05,21.06,21.03,21.03,20646.319569120285,8.8371,8.8413,8.8287,8.8287,20646.3196
2008-05-13 11:40:00,21.03,21.06,21.03,21.05,19569.12028725314,8.8287,8.8413,8.8287,8.8371,19569.1203
2008-05-13 11:45:00,21.05,21.07,21.04,21.05,15260.323159784555,8.8371,8.8455,8.8329,8.8371,15260.3232
2008-05-13 11:50:00,21.05,21.07,21.04,21.06,17414.721723518847,8.8371,8.8455,8.8329,8.8413,17414.7217
2008-05-13 11:55:00,21.05,21.07,21.03,21.04,19210.05385996409,8.8371,8.8455,8.8287,8.8329,19210.0539
2008-05-13 12:00:00,21.04,21.12,21.04,21.11,54039.49730700179,8.8329,8.8665,8.8329,8.8623,54039.4973
2008-05-13 12:05:00,21.11,21.13,21.11,21.12,28904.8473967684,8.8623,8.8707,8.8623,8.8665,28904.8474
2008-05-13 12:10:00,21.12,21.12,21.09,21.1,20825.852782764807,8.8665,8.8665,8.8539,8.8581,20825.8528
2008-05-13 12:15:00,21.1,21.11,21.08,21.09,40933.57271095152,8.8581,8.8623,8.8497,8.8539,40933.5727
2008-05-13 12:20:00,21.08,21.09,21.08,21.09,18491.921005386,8.8497,8.8539,8.8497,8.8539,18491.921
2008-05-13 12:25:00,21.09,21.11,21.09,21.09,32315.97845601436,8.8539,8.8623,8.8539,8.8539,32315.9785
2008-05-13 12:30:00,21.1,21.11,21.09,21.1,28725.314183123875,8.8581,8.8623,8.8539,8.8581,28725.3142
2008-05-13 12:35:00,21.1,21.11,21.08,21.09,31597.84560143626,8.8581,8.8623,8.8497,8.8539,31597.8456
2008-05-13 12:40:00,21.09,21.13,21.08,21.12,28186.7145421903,8.8539,8.8707,8.8497,8.8665,28186.7145
2008-05-13 12:45:00,21.12,21.12,21.07,21.08,13824.057450628365,8.8665,8.8665,8.8455,8.8497,13824.0575
2008-05-13 12:50:00,21.08,21.08,21.05,21.05,15260.323159784555,8.8497,8.8497,8.8371,8.8371,15260.3232
2008-05-13 12:55:00,21.06,21.06,21.05,21.05,3949.730700179533,8.8413,8.8413,8.8371,8.8371,3949.7307
2008-05-13 13:00:00,21.06,21.08,21.05,21.05,38061.04129263913,8.8413,8.8497,8.8371,8.8371,38061.0413
2008-05-13 13:05:00,21.07,21.09,21.05,21.07,21005.38599640933,8.8455,8.8539,8.8371,8.8455,21005.386
2008-05-13 13:10:00,21.07,21.07,21.03,21.06,15798.92280071813,8.8455,8.8455,8.8287,8.8413,15798.9228
2008-05-13 13:15:00,21.06,21.07,21.04,21.06,18671.45421903052,8.8413,8.8455,8.8329,8.8413,18671.4542
2008-05-13 13:20:00,21.07,21.09,21.06,21.07,26929.98204667864,8.8455,8.8539,8.8413,8.8455,26929.982
2008-05-13 13:25:00,21.07,21.07,21.06,21.07,18491.921005386,8.8455,8.8455,8.8413,8.8455,18491.921
2008-05-13 13:30:00,21.07,21.1,21.07,21.09,44344.70377019748,8.8455,8.8581,8.8455,8.8539,44344.7038
2008-05-13 13:35:00,21.09,21.09,21.07,21.08,33752.24416517055,8.8539,8.8539,8.8455,8.8497,33752.2442
2008-05-13 13:40:00,21.08,21.1,21.07,21.09,33752.24416517055,8.8497,8.8581,8.8455,8.8539,33752.2442
2008-05-13 13:45:00,21.09,21.09,21.04,21.05,62118.49192100538,8.8539,8.8539,8.8329,8.8371,62118.4919
2008-05-13 13:50:00,21.05,21.09,21.05,21.09,21903.05206463196,8.8371,8.8539,8.8371,8.8539,21903.0521
2008-05-13 13:55:00,21.08,21.09,21.07,21.08,19748.653500897664,8.8497,8.8539,8.8455,8.8497,19748.6535
2008-05-13 14:00:00,21.08,21.1,21.07,21.1,20825.852782764807,8.8497,8.8581,8.8455,8.8581,20825.8528
2008-05-13 14:05:00,21.1,21.1,21.06,21.07,52423.69838420107,8.8581,8.8581,8.8413,8.8455,52423.6984
2008-05-13 14:10:00,21.07,21.07,21.05,21.05,36983.84201077199,8.8455,8.8455,8.8371,8.8371,36983.842
2008-05-13 14:15:00,21.05,21.08,21.05,21.07,67145.42190305206,8.8371,8.8497,8.8371,8.8455,67145.4219
2008-05-13 14:20:00,21.08,21.08,21.06,21.07,34649.91023339317,8.8497,8.8497,8.8413,8.8455,34649.9102
2008-05-13 14:25:00,21.07,21.07,21.05,21.06,22441.651705565528,8.8455,8.8455,8.8371,8.8413,22441.6517
2008-05-13 14:30:00,21.06,21.08,21.05,21.08,35547.576301615794,8.8413,8.8497,8.8371,8.8497,35547.5763
2008-05-13 14:35:00,21.08,21.09,21.06,21.08,97486.53500897664,8.8497,8.8539,8.8413,8.8497,97486.535
2008-05-13 14:40:00,21.09,21.09,21.08,21.08,43447.037701974856,8.8539,8.8539,8.8497,8.8497,43447.0377
2008-05-13 14:45:00,21.09,21.1,21.08,21.1,30700.17953321364,8.8539,8.8581,8.8497,8.8581,30700.1795
2008-05-13 14:50:00,21.1,21.13,21.09,21.12,43806.10412926391,8.8581,8.8707,8.8539,8.8665,43806.1041
2008-05-13 14:55:00,21.12,21.17,21.12,21.17,48833.03411131058,8.8665,8.8875,8.8665,8.8875,48833.0341
2008-05-13 15:00:00,21.16,21.22,21.16,21.22,68222.6211849192,8.8833,8.9085,8.8833,8.9085,68222.6212
2008-05-13 15:05:00,21.22,21.22,21.21,21.22,72351.88509874325,8.9085,8.9085,8.9043,8.9085,72351.8851
2008-05-13 15:10:00,21.22,21.24,21.22,21.23,74865.3500897666,8.9085,8.9168,8.9085,8.9127,74865.3501
2008-05-13 15:15:00,21.23,21.24,21.22,21.24,69120.28725314183,8.9127,8.9168,8.9085,8.9168,69120.2873
2008-05-13 15:20:00,21.24,21.27,21.24,21.25,113285.45780969478,8.9168,8.9294,8.9168,8.921,113285.4578
2008-05-13 15:25:00,21.25,21.27,21.24,21.26,75224.41651705564,8.921,8.9294,8.9168,8.9252,75224.4165
2008-05-13 15:30:00,21.26,21.3,21.26,21.29,78456.01436265708,8.9252,8.942,8.9252,8.9378,78456.0144
2008-05-13 15:35:00,21.3,21.32,21.29,21.31,129263.91382405742,8.942,8.9504,8.9378,8.9462,129263.9138
2008-05-13 15:40:00,21.31,21.31,21.29,21.3,118850.98743267504,8.9462,8.9462,8.9378,8.942,118850.9874
2008-05-13 15:45:00,21.3,21.3,21.27,21.3,248653.50089766603,8.942,8.942,8.9294,8.942,248653.5009
2008-05-13 15:50:00,21.31,21.31,21.28,21.29,63734.29084380609,8.9462,8.9462,8.9336,8.9378,63734.2908
2008-05-13 15:55:00,21.29,21.31,21.27,21.29,141651.7055655296,8.9378,8.9462,8.9294,8.9378,141651.7056
2008-05-14 09:30:00,21.42,21.53,21.36,21.49,24416.51705565529,8.9924,9.0386,8.9672,9.0218,24416.5171
2008-05-14 09:35:00,21.54,21.63,21.5,21.63,35188.509874326744,9.0428,9.0806,9.026,9.0806,35188.5099
2008-05-14 09:40:00,21.62,21.67,21.54,21.63,76660.68222621184,9.0764,9.0974,9.0428,9.0806,76660.6822
2008-05-14 09:45:00,21.63,21.65,21.59,21.63,56912.02872531417,9.0806,9.089,9.0638,9.0806,56912.0287
2008-05-14 09:50:00,21.63,21.64,21.6,21.63,45242.3698384201,9.0806,9.0848,9.068,9.0806,45242.3698
2008-05-14 09:55:00,21.63,21.7,21.63,21.68,17055.6552962298,9.0806,9.11,9.0806,9.1016,17055.6553
2008-05-14 10:00:00,21.68,21.77,21.67,21.75,58168.76122082584,9.1016,9.1393,9.0974,9.131,58168.7612
2008-05-14 10:05:00,21.75,21.78,21.72,21.78,54039.49730700179,9.131,9.1435,9.1184,9.1435,54039.4973
2008-05-14 10:10:00,21.77,21.77,21.72,21.72,48114.90125673249,9.1393,9.1393,9.1184,9.1184,48114.9013
2008-05-14 10:15:00,21.73,21.78,21.73,21.78,20825.852782764807,9.1226,9.1435,9.1226,9.1435,20825.8528
2008-05-14 10:20:00,21.79,21.82,21.77,21.79,73788.15080789945,9.1477,9.1603,9.1393,9.1477,73788.1508
2008-05-14 10:25:00,21.79,21.86,21.78,21.83,90484.7396768402,9.1477,9.1771,9.1435,9.1645,90484.7397
2008-05-14 10:30:00,21.83,21.86,21.83,21.83,37881.50807899461,9.1645,9.1771,9.1645,9.1645,37881.5081
2008-05-14 10:35:00,21.83,21.83,21.81,21.81,17235.188509874326,9.1645,9.1645,9.1561,9.1561,17235.1885
2008-05-14 10:40:00,21.81,21.86,21.78,21.83,88868.94075403949,9.1561,9.1771,9.1435,9.1645,88868.9408
2008-05-14 10:45:00,21.83,21.87,21.83,21.85,83662.47755834828,9.1645,9.1813,9.1645,9.1729,83662.4776
2008-05-14 10:50:00,21.85,21.89,21.85,21.86,41472.17235188509,9.1729,9.1897,9.1729,9.1771,41472.1724
2008-05-14 10:55:00,21.86,21.86,21.83,21.85,23877.91741472172,9.1771,9.1771,9.1645,9.1729,23877.9174
2008-05-14 11:00:00,21.84,21.86,21.83,21.84,34470.37701974865,9.1687,9.1771,9.1645,9.1687,34470.377
2008-05-14 11:05:00,21.83,21.87,21.83,21.87,37522.44165170556,9.1645,9.1813,9.1645,9.1813,37522.4417
2008-05-14 11:10:00,21.87,21.89,21.86,21.86,28366.247755834826,9.1813,9.1897,9.1771,9.1771,28366.2478
2008-05-14 11:15:00,21.87,21.9,21.86,21.89,41113.10592459604,9.1813,9.1939,9.1771,9.1897,41113.1059
2008-05-14 11:20:00,21.9,21.94,21.9,21.93,63734.29084380609,9.1939,9.2107,9.1939,9.2065,63734.2908
2008-05-14 11:25:00,21.93,21.94,21.91,21.93,64272.89048473967,9.2065,9.2107,9.1981,9.2065,64272.8905
2008-05-14 11:30:00,21.92,21.92,21.92,21.92,14721.723518850986,9.2023,9.2023,9.2023,9.2023,14721.7235
2008-05-14 11:35:00,21.92,21.93,21.92,21.93,15439.856373429082,9.2023,9.2065,9.2023,9.2065,15439.8564
2008-05-14 11:40:00,21.93,21.95,21.92,21.95,12387.79174147217,9.2065,9.2149,9.2023,9.2149,12387.7917
2008-05-14 11:45:00,21.93,21.95,21.92,21.92,10412.926391382403,9.2065,9.2149,9.2023,9.2023,10412.9264
2008-05-14 11:50:00,21.92,21.92,21.92,21.92,17953.321364452422,9.2023,9.2023,9.2023,9.2023,17953.3214
2008-05-14 11:55:00,21.92,21.92,21.91,21.92,18312.38779174147,9.2023,9.2023,9.1981,9.2023,18312.3878
2008-05-14 12:00:00,21.92,21.95,21.92,21.93,21903.05206463196,9.2023,9.2149,9.2023,9.2065,21903.0521
2008-05-14 12:05:00,21.93,21.93,21.9,21.9,9874.326750448832,9.2065,9.2065,9.1939,9.1939,9874.3268
2008-05-14 12:10:00,21.91,21.93,21.9,21.93,38240.57450628366,9.1981,9.2065,9.1939,9.2065,38240.5745
2008-05-14 12:15:00,21.92,21.93,21.9,21.91,489766.60682226205,9.2023,9.2065,9.1939,9.1981,489766.6068
2008-05-14 12:20:00,21.91,21.93,21.91,21.92,28366.247755834826,9.1981,9.2065,9.1981,9.2023,28366.2478
2008-05-14 12:25:00,21.92,21.92,21.91,21.91,73608.61759425493,9.2023,9.2023,9.1981,9.1981,73608.6176
2008-05-14 12:30:00,21.91,21.92,21.89,21.9,11849.192100538598,9.1981,9.2023,9.1897,9.1939,11849.1921
2008-05-14 12:35:00,21.9,21.91,21.9,21.9,3770.197486535009,9.1939,9.1981,9.1939,9.1939,3770.1975
2008-05-14 12:40:00,21.9,21.92,21.89,21.9,71813.28545780969,9.1939,9.2023,9.1897,9.1939,71813.2855
2008-05-14 12:45:00,21.9,21.9,21.88,21.88,235368.04308797125,9.1939,9.1939,9.1855,9.1855,235368.0431
2008-05-14 12:50:00,21.89,21.9,21.88,21.88,16517.055655296226,9.1897,9.1939,9.1855,9.1855,16517.0557
2008-05-14 12:55:00,21.88,21.89,21.84,21.85,44524.236983842005,9.1855,9.1897,9.1687,9.1729,44524.237
2008-05-14 13:00:00,21.85,21.85,21.78,21.8,91741.47217235187,9.1729,9.1729,9.1435,9.1519,91741.4722
2008-05-14 13:05:00,21.8,21.83,21.8,21.82,17594.254937163372,9.1519,9.1645,9.1519,9.1603,17594.2549
2008-05-14 13:10:00,21.82,21.83,21.81,21.82,59245.960502692986,9.1603,9.1645,9.1561,9.1603,59245.9605
2008-05-14 13:15:00,21.83,21.83,21.82,21.83,15260.323159784555,9.1645,9.1645,9.1603,9.1645,15260.3232
2008-05-14 13:20:00,21.83,21.83,21.8,21.8,24236.98384201077,9.1645,9.1645,9.1519,9.1519,24236.9838
2008-05-14 13:25:00,21.8,21.81,21.78,21.81,41651.70556552961,9.1519,9.1561,9.1435,9.1561,41651.7056
2008-05-14 13:30:00,21.81,21.82,21.8,21.81,48473.96768402154,9.1561,9.1603,9.1519,9.1561,48473.9677
2008-05-14 13:35:00,21.8,21.81,21.79,21.8,14183.123877917413,9.1519,9.1561,9.1477,9.1519,14183.1239
2008-05-14 13:40:00,21.81,21.81,21.8,21.8,23339.31777378815,9.1561,9.1561,9.1519,9.1519,23339.3178
2008-05-14 13:45:00,21.8,21.81,21.79,21.8,56732.49551166965,9.1519,9.1561,9.1477,9.1519,56732.4955
2008-05-14 13:50:00,21.8,21.8,21.79,21.8,139676.84021543982,9.1519,9.1519,9.1477,9.1519,139676.8402
2008-05-14 13:55:00,21.8,21.8,21.75,21.75,120107.71992818668,9.1519,9.1519,9.131,9.131,120107.7199
2008-05-14 14:00:00,21.75,21.76,21.71,21.72,42728.90484739676,9.131,9.1352,9.1142,9.1184,42728.9048
2008-05-14 14:05:00,21.71,21.73,21.7,21.73,31956.91202872531,9.1142,9.1226,9.11,9.1226,31956.912
2008-05-14 14:10:00,21.73,21.78,21.72,21.78,69120.28725314183,9.1226,9.1435,9.1184,9.1435,69120.2873
2008-05-14 14:15:00,21.78,21.81,21.78,21.81,13464.991023339317,9.1435,9.1561,9.1435,9.1561,13464.991
2008-05-14 14:20:00,21.81,21.81,21.81,21.81,7719.928186714541,9.1561,9.1561,9.1561,9.1561,7719.9282
2008-05-14 14:25:00,21.81,21.83,21.81,21.82,13464.991023339317,9.1561,9.1645,9.1561,9.1603,13464.991
2008-05-14 14:30:00,21.82,21.86,21.82,21.86,67504.4883303411,9.1603,9.1771,9.1603,9.1771,67504.4883
2008-05-14 14:35:00,21.86,21.87,21.81,21.86,140574.50628366246,9.1771,9.1813,9.1561,9.1771,140574.5063
2008-05-14 14:40:00,21.86,21.92,21.85,21.9,71454.21903052063,9.1771,9.2023,9.1729,9.1939,71454.219
2008-05-14 14:45:00,21.9,21.92,21.89,21.92,56014.36265709155,9.1939,9.2023,9.1897,9.2023,56014.3627
2008-05-14 14:50:00,21.92,21.92,21.91,21.92,75942.54937163374,9.2023,9.2023,9.1981,9.2023,75942.5494
2008-05-14 14:55:00,21.91,21.91,21.86,21.87,22980.2513464991,9.1981,9.1981,9.1771,9.1813,22980.2513
2008-05-14 15:00:00,21.87,21.88,21.84,21.86,73249.55116696587,9.1813,9.1855,9.1687,9.1771,73249.5512
2008-05-14 15:05:00,21.85,21.85,21.81,21.81,18671.45421903052,9.1729,9.1729,9.1561,9.1561,18671.4542
2008-05-14 15:10:00,21.81,21.81,21.78,21.79,23339.31777378815,9.1561,9.1561,9.1435,9.1477,23339.3178
2008-05-14 15:15:00,21.79,21.81,21.79,21.81,19389.58707360861,9.1477,9.1561,9.1477,9.1561,19389.5871
2008-05-14 15:20:00,21.81,21.82,21.76,21.76,20107.71992818671,9.1561,9.1603,9.1352,9.1352,20107.7199
2008-05-14 15:25:00,21.75,21.77,21.75,21.77,50448.8330341113,9.131,9.1393,9.131,9.1393,50448.833
2008-05-14 15:30:00,21.76,21.78,21.75,21.78,33572.71095152603,9.1352,9.1435,9.131,9.1435,33572.711
2008-05-14 15:35:00,21.77,21.78,21.72,21.73,35008.97666068222,9.1393,9.1435,9.1184,9.1226,35008.9767
2008-05-14 15:40:00,21.74,21.79,21.73,21.75,106642.72890484738,9.1268,9.1477,9.1226,9.131,106642.7289
2008-05-14 15:45:00,21.75,21.8,21.71,21.8,55834.82944344703,9.131,9.1519,9.1142,9.1519,55834.8294
2008-05-14 15:50:00,21.8,21.8,21.73,21.75,33931.77737881507,9.1519,9.1519,9.1226,9.131,33931.7774
2008-05-14 15:55:00,21.75,21.78,21.75,21.75,86535.00897666067,9.131,9.1435,9.131,9.131,86535.009
2008-05-15 09:30:00,21.78,21.86,21.61,21.73,20107.71992818671,9.1435,9.1771,9.0722,9.1226,20107.7199
2008-05-15 09:35:00,21.73,21.76,21.69,21.72,18312.38779174147,9.1226,9.1352,9.1058,9.1184,18312.3878
2008-05-15 09:40:00,21.72,21.77,21.69,21.72,28904.8473967684,9.1184,9.1393,9.1058,9.1184,28904.8474
2008-05-15 09:45:00,21.72,21.77,21.72,21.77,22262.118491921003,9.1184,9.1393,9.1184,9.1393,22262.1185
2008-05-15 09:50:00,21.75,21.78,21.75,21.77,9335.72710951526,9.131,9.1435,9.131,9.1393,9335.7271
2008-05-15 09:55:00,21.77,21.77,21.73,21.77,15260.323159784555,9.1393,9.1393,9.1226,9.1393,15260.3232
2008-05-15 10:00:00,21.79,21.81,21.77,21.77,26750.44883303411,9.1477,9.1561,9.1393,9.1393,26750.4488
2008-05-15 10:05:00,21.77,21.78,21.75,21.77,18132.854578096943,9.1393,9.1435,9.131,9.1393,18132.8546
2008-05-15 10:10:00,21.78,21.78,21.72,21.73,9874.326750448832,9.1435,9.1435,9.1184,9.1226,9874.3268
2008-05-15 10:15:00,21.72,21.77,21.72,21.77,15798.92280071813,9.1184,9.1393,9.1184,9.1393,15798.9228
2008-05-15 10:20:00,21.77,21.85,21.77,21.83,29982.046678635543,9.1393,9.1729,9.1393,9.1645,29982.0467
2008-05-15 10:25:00,21.83,21.83,21.8,21.83,12746.85816876122,9.1645,9.1645,9.1519,9.1645,12746.8582
2008-05-15 10:30:00,21.83,21.83,21.8,21.81,17055.6552962298,9.1645,9.1645,9.1519,9.1561,17055.6553
2008-05-15 10:35:00,21.81,21.83,21.8,21.83,11849.192100538598,9.1561,9.1645,9.1519,9.1645,11849.1921
2008-05-15 10:40:00,21.82,21.83,21.78,21.78,27827.64811490125,9.1603,9.1645,9.1435,9.1435,27827.6481
2008-05-15 10:45:00,21.78,21.78,21.75,21.76,38240.57450628366,9.1435,9.1435,9.131,9.1352,38240.5745
2008-05-15 10:50:00,21.76,21.76,21.75,21.75,7899.461400359065,9.1352,9.1352,9.131,9.131,7899.4614
2008-05-15 10:55:00,21.76,21.79,21.75,21.77,16337.522441651705,9.1352,9.1477,9.131,9.1393,16337.5224
2008-05-15 11:00:00,21.77,21.81,21.77,21.81,8078.994614003589,9.1393,9.1561,9.1393,9.1561,8078.9946
2008-05-15 11:05:00,21.81,21.81,21.78,21.78,37342.90843806104,9.1561,9.1561,9.1435,9.1435,37342.9084
2008-05-15 11:10:00,21.78,21.78,21.75,21.76,17235.188509874326,9.1435,9.1435,9.131,9.1352,17235.1885
2008-05-15 11:15:00,21.75,21.76,21.72,21.73,206104.12926391372,9.131,9.1352,9.1184,9.1226,206104.1293
2008-05-15 11:20:00,21.73,21.75,21.73,21.75,10771.992818671451,9.1226,9.131,9.1226,9.131,10771.9928
2008-05-15 11:25:00,21.73,21.76,21.73,21.73,12387.79174147217,9.1226,9.1352,9.1226,9.1226,12387.7917
2008-05-15 11:30:00,21.74,21.76,21.72,21.72,28007.181328545776,9.1268,9.1352,9.1184,9.1184,28007.1813
2008-05-15 11:35:00,21.72,21.75,21.72,21.72,37342.90843806104,9.1184,9.131,9.1184,9.1184,37342.9084
2008-05-15 11:40:00,21.72,21.73,21.69,21.72,167145.42190305205,9.1184,9.1226,9.1058,9.1184,167145.4219
2008-05-15 11:45:00,21.72,21.72,21.69,21.7,11669.658886894074,9.1184,9.1184,9.1058,9.11,11669.6589
2008-05-15 11:50:00,21.7,21.77,21.67,21.77,81328.54578096946,9.11,9.1393,9.0974,9.1393,81328.5458
2008-05-15 11:55:00,21.77,21.77,21.67,21.67,29622.980251346493,9.1393,9.1393,9.0974,9.0974,29622.9803
2008-05-15 12:00:00,21.67,21.67,21.64,21.65,32495.51166965888,9.0974,9.0974,9.0848,9.089,32495.5117
2008-05-15 12:05:00,21.65,21.76,21.65,21.71,45780.96947935368,9.089,9.1352,9.089,9.1142,45780.9695
2008-05-15 12:10:00,21.7,21.79,21.7,21.78,22980.2513464991,9.11,9.1477,9.11,9.1435,22980.2513
2008-05-15 12:15:00,21.78,21.78,21.75,21.77,10053.859964093355,9.1435,9.1435,9.131,9.1393,10053.86
2008-05-15 12:20:00,21.77,21.83,21.77,21.83,16876.122082585276,9.1393,9.1645,9.1393,9.1645,16876.1221
2008-05-15 12:25:00,21.83,21.86,21.81,21.86,8797.127468581686,9.1645,9.1771,9.1561,9.1771,8797.1275
2008-05-15 12:30:00,21.87,21.88,21.86,21.86,13644.52423698384,9.1813,9.1855,9.1771,9.1771,13644.5242
2008-05-15 12:35:00,21.86,21.91,21.86,21.91,6642.728904847396,9.1771,9.1981,9.1771,9.1981,6642.7289
2008-05-15 12:40:00,21.92,21.94,21.92,21.93,18671.45421903052,9.2023,9.2107,9.2023,9.2065,18671.4542
2008-05-15 12:45:00,21.93,21.96,21.92,21.95,14901.256732495507,9.2065,9.2191,9.2023,9.2149,14901.2567
2008-05-15 12:50:00,21.95,21.95,21.94,21.95,12926.391382405744,9.2149,9.2149,9.2107,9.2149,12926.3914
2008-05-15 12:55:00,21.95,22.0,21.95,22.0,26570.915619389583,9.2149,9.2359,9.2149,9.2359,26570.9156
2008-05-15 13:00:00,22.0,22.03,21.98,22.03,44344.70377019748,9.2359,9.2485,9.2275,9.2485,44344.7038
2008-05-15 13:05:00,22.03,22.07,22.02,22.02,25314.183123877912,9.2485,9.2653,9.2443,9.2443,25314.1831
2008-05-15 13:10:00,22.01,22.03,22.0,22.01,11131.0592459605,9.2401,9.2485,9.2359,9.2401,11131.0592
2008-05-15 13:15:00,22.01,22.01,21.97,21.97,8617.594254937163,9.2401,9.2401,9.2233,9.2233,8617.5943
2008-05-15 13:20:00,21.96,21.99,21.95,21.98,14901.256732495507,9.2191,9.2317,9.2149,9.2275,14901.2567
2008-05-15 13:25:00,21.99,22.01,21.98,22.0,15619.389587073609,9.2317,9.2401,9.2275,9.2359,15619.3896
2008-05-15 13:30:00,22.01,22.02,22.0,22.0,15260.323159784555,9.2401,9.2443,9.2359,9.2359,15260.3232
2008-05-15 13:35:00,22.0,22.0,21.93,21.93,20287.25314183124,9.2359,9.2359,9.2065,9.2065,20287.2531
2008-05-15 13:40:00,21.94,21.94,21.92,21.93,9156.193895870734,9.2107,9.2107,9.2023,9.2065,9156.1939
2008-05-15 13:45:00,21.92,21.97,21.92,21.97,7181.328545780969,9.2023,9.2233,9.2023,9.2233,7181.3285
2008-05-15 13:50:00,21.96,21.96,21.91,21.91,14901.256732495507,9.2191,9.2191,9.1981,9.1981,14901.2567
2008-05-15 13:55:00,21.9,21.92,21.89,21.9,11669.658886894074,9.1939,9.2023,9.1897,9.1939,11669.6589
2008-05-15 14:00:00,21.91,21.92,21.9,21.91,5565.529622980251,9.1981,9.2023,9.1939,9.1981,5565.5296
2008-05-15 14:05:00,21.91,21.95,21.91,21.95,21184.919210053857,9.1981,9.2149,9.1981,9.2149,21184.9192
2008-05-15 14:10:00,21.95,21.98,21.94,21.96,19210.05385996409,9.2149,9.2275,9.2107,9.2191,19210.0539
2008-05-15 14:15:00,21.96,21.97,21.92,21.96,20466.78635547576,9.2191,9.2233,9.2023,9.2191,20466.7864
2008-05-15 14:20:00,21.97,21.98,21.95,21.97,21903.05206463196,9.2233,9.2275,9.2149,9.2233,21903.0521
2008-05-15 14:25:00,21.96,21.97,21.94,21.97,41472.17235188509,9.2191,9.2233,9.2107,9.2233,41472.1724
2008-05-15 14:30:00,21.96,21.97,21.95,21.97,25852.782764811487,9.2191,9.2233,9.2149,9.2233,25852.7828
2008-05-15 14:35:00,21.96,21.98,21.96,21.98,23698.384201077195,9.2191,9.2275,9.2191,9.2275,23698.3842
2008-05-15 14:40:00,21.98,22.0,21.97,21.99,21723.518850987428,9.2275,9.2359,9.2233,9.2317,21723.5189
2008-05-15 14:45:00,21.98,21.98,21.97,21.97,20646.319569120285,9.2275,9.2275,9.2233,9.2233,20646.3196
2008-05-15 14:50:00,21.97,22.01,21.97,22.01,36445.242369838415,9.2233,9.2401,9.2233,9.2401,36445.2424
2008-05-15 14:55:00,22.01,22.01,21.99,21.99,22621.18491921005,9.2401,9.2401,9.2317,9.2317,22621.1849
2008-05-15 15:00:00,22.0,22.01,21.99,22.0,42549.37163375224,9.2359,9.2401,9.2317,9.2359,42549.3716
2008-05-15 15:05:00,22.0,22.02,21.99,22.02,37163.37522441651,9.2359,9.2443,9.2317,9.2443,37163.3752
2008-05-15 15:10:00,22.02,22.05,22.01,22.03,33393.1777378815,9.2443,9.2569,9.2401,9.2485,33393.1777
2008-05-15 15:15:00,22.03,22.03,22.03,22.03,14003.590664272888,9.2485,9.2485,9.2485,9.2485,14003.5907
2008-05-15 15:20:00,22.03,22.05,22.02,22.05,48833.03411131058,9.2485,9.2569,9.2443,9.2569,48833.0341
2008-05-15 15:25:00,22.05,22.09,22.05,22.06,58527.82764811489,9.2569,9.2737,9.2569,9.2611,58527.8276
2008-05-15 15:30:00,22.06,22.06,22.0,22.02,68043.08797127468,9.2611,9.2611,9.2359,9.2443,68043.088
2008-05-15 15:35:00,22.01,22.06,22.01,22.06,30879.712746858164,9.2401,9.2611,9.2401,9.2611,30879.7127
2008-05-15 15:40:00,22.06,22.15,22.06,22.15,122621.18491921003,9.2611,9.2989,9.2611,9.2989,122621.1849
2008-05-15 15:45:00,22.14,22.17,22.14,22.15,75044.88330341112,9.2947,9.3073,9.2947,9.2989,75044.8833
2008-05-15 15:50:00,22.15,22.15,22.09,22.09,40574.50628366247,9.2989,9.2989,9.2737,9.2737,40574.5063
2008-05-15 15:55:00,22.09,22.11,22.04,22.11,50269.29982046678,9.2737,9.2821,9.2527,9.2821,50269.2998
2008-05-16 09:30:00,22.07,22.17,22.01,22.01,169658.88689407535,9.2653,9.3073,9.2401,9.2401,169658.8869
2008-05-16 09:35:00,22.0,22.01,21.93,22.0,39856.37342908437,9.2359,9.2401,9.2065,9.2359,39856.3734
2008-05-16 09:40:00,21.99,21.99,21.91,21.91,39317.7737881508,9.2317,9.2317,9.1981,9.1981,39317.7738
2008-05-16 09:45:00,21.91,21.94,21.88,21.93,34829.443447037695,9.1981,9.2107,9.1855,9.2065,34829.4434
2008-05-16 09:50:00,21.93,21.93,21.91,21.92,10412.926391382403,9.2065,9.2065,9.1981,9.2023,10412.9264
2008-05-16 09:55:00,21.92,21.92,21.86,21.9,43806.10412926391,9.2023,9.2023,9.1771,9.1939,43806.1041
2008-05-16 10:00:00,21.88,21.88,21.83,21.86,43626.57091561938,9.1855,9.1855,9.1645,9.1771,43626.5709
2008-05-16 10:05:00,21.85,21.9,21.85,21.86,29443.44703770197,9.1729,9.1939,9.1729,9.1771,29443.447
2008-05-16 10:10:00,21.85,21.85,21.81,21.83,46858.16876122082,9.1729,9.1729,9.1561,9.1645,46858.1688
2008-05-16 10:15:00,21.82,21.86,21.82,21.85,52064.63195691202,9.1603,9.1771,9.1603,9.1729,52064.632
2008-05-16 10:20:00,21.85,21.85,21.79,21.8,30341.1131059246,9.1729,9.1729,9.1477,9.1519,30341.1131
2008-05-16 10:25:00,21.8,21.8,21.77,21.77,32854.57809694793,9.1519,9.1519,9.1393,9.1393,32854.5781
2008-05-16 10:30:00,21.77,21.78,21.76,21.77,31418.31238779173,9.1393,9.1435,9.1352,9.1393,31418.3124
2008-05-16 10:35:00,21.77,21.78,21.72,21.74,56014.36265709155,9.1393,9.1435,9.1184,9.1268,56014.3627
2008-05-16 10:40:00,21.75,21.76,21.72,21.72,20107.71992818671,9.131,9.1352,9.1184,9.1184,20107.7199
2008-05-16 10:45:00,21.72,21.73,21.7,21.71,47037.70197486534,9.1184,9.1226,9.11,9.1142,47037.702
2008-05-16 10:50:00,21.7,21.71,21.67,21.68,36983.84201077199,9.11,9.1142,9.0974,9.1016,36983.842
2008-05-16 10:55:00,21.68,21.71,21.65,21.68,75044.88330341112,9.1016,9.1142,9.089,9.1016,75044.8833
2008-05-16 11:00:00,21.68,21.68,21.62,21.63,27648.11490125673,9.1016,9.1016,9.0764,9.0806,27648.1149
2008-05-16 11:05:00,21.64,21.65,21.61,21.63,20825.852782764807,9.0848,9.089,9.0722,9.0806,20825.8528
2008-05-16 11:10:00,21.63,21.63,21.56,21.58,45960.5026929982,9.0806,9.0806,9.0512,9.0596,45960.5027
2008-05-16 11:15:00,21.58,21.61,21.58,21.59,32315.97845601436,9.0596,9.0722,9.0596,9.0638,32315.9785
2008-05-16 11:20:00,21.59,21.62,21.58,21.6,20825.852782764807,9.0638,9.0764,9.0596,9.068,20825.8528
2008-05-16 11:25:00,21.59,21.59,21.58,21.58,31777.378815080785,9.0638,9.0638,9.0596,9.0596,31777.3788
2008-05-16 11:30:00,21.59,21.63,21.58,21.59,54937.16337522441,9.0638,9.0806,9.0596,9.0638,54937.1634
2008-05-16 11:35:00,21.59,21.59,21.58,21.59,20466.78635547576,9.0638,9.0638,9.0596,9.0638,20466.7864
2008-05-16 11:40:00,21.59,21.61,21.58,21.58,23339.31777378815,9.0638,9.0722,9.0596,9.0596,23339.3178
2008-05-16 11:45:00,21.59,21.61,21.58,21.61,6822.26211849192,9.0638,9.0722,9.0596,9.0722,6822.2621
2008-05-16 11:50:00,21.61,21.62,21.61,21.62,19569.12028725314,9.0722,9.0764,9.0722,9.0764,19569.1203
2008-05-16 11:55:00,21.62,21.68,21.62,21.66,82944.34470377018,9.0764,9.1016,9.0764,9.0932,82944.3447
2008-05-16 12:00:00,21.65,21.68,21.63,21.66,28725.314183123875,9.089,9.1016,9.0806,9.0932,28725.3142
2008-05-16 12:05:00,21.65,21.65,21.64,21.65,5206.463195691202,9.089,9.089,9.0848,9.089,5206.4632
2008-05-16 12:10:00,21.64,21.67,21.64,21.67,35906.642728904844,9.0848,9.0974,9.0848,9.0974,35906.6427
2008-05-16 12:15:00,21.67,21.7,21.65,21.69,23339.31777378815,9.0974,9.11,9.089,9.1058,23339.3178
2008-05-16 12:20:00,21.69,21.72,21.67,21.67,29802.51346499101,9.1058,9.1184,9.0974,9.0974,29802.5135
2008-05-16 12:25:00,21.67,21.77,21.66,21.77,167145.42190305205,9.0974,9.1393,9.0932,9.1393,167145.4219
2008-05-16 12:30:00,21.77,21.82,21.71,21.72,150807.89946140035,9.1393,9.1603,9.1142,9.1184,150807.8995
2008-05-16 12:35:00,21.72,21.73,21.69,21.7,50269.29982046678,9.1184,9.1226,9.1058,9.11,50269.2998
2008-05-16 12:40:00,21.7,21.74,21.69,21.72,43447.037701974856,9.11,9.1268,9.1058,9.1184,43447.0377
2008-05-16 12:45:00,21.72,21.73,21.72,21.72,12387.79174147217,9.1184,9.1226,9.1184,9.1184,12387.7917
2008-05-16 12:50:00,21.72,21.76,21.72,21.75,9335.72710951526,9.1184,9.1352,9.1184,9.131,9335.7271
2008-05-16 12:55:00,21.75,21.77,21.73,21.75,65709.15619389586,9.131,9.1393,9.1226,9.131,65709.1562
2008-05-16 13:00:00,21.75,21.76,21.73,21.75,8617.594254937163,9.131,9.1352,9.1226,9.131,8617.5943
2008-05-16 13:05:00,21.75,21.75,21.74,21.75,2333.931777378815,9.131,9.131,9.1268,9.131,2333.9318
2008-05-16 13:10:00,21.75,21.76,21.74,21.74,6104.129263913823,9.131,9.1352,9.1268,9.1268,6104.1293
2008-05-16 13:15:00,21.74,21.74,21.72,21.73,6283.662477558348,9.1268,9.1268,9.1184,9.1226,6283.6625
2008-05-16 13:20:00,21.73,21.77,21.73,21.77,15619.389587073609,9.1226,9.1393,9.1226,9.1393,15619.3896
2008-05-16 13:25:00,21.77,21.79,21.77,21.78,8078.994614003589,9.1393,9.1477,9.1393,9.1435,8078.9946
2008-05-16 13:30:00,21.78,21.81,21.76,21.81,19389.58707360861,9.1435,9.1561,9.1352,9.1561,19389.5871
2008-05-16 13:35:00,21.8,21.82,21.76,21.77,56373.4290843806,9.1519,9.1603,9.1352,9.1393,56373.4291
2008-05-16 13:40:00,21.78,21.78,21.76,21.76,12387.79174147217,9.1435,9.1435,9.1352,9.1352,12387.7917
2008-05-16 13:45:00,21.76,21.76,21.72,21.72,9156.193895870734,9.1352,9.1352,9.1184,9.1184,9156.1939
2008-05-16 13:50:00,21.72,21.73,21.72,21.72,13105.924596050269,9.1184,9.1226,9.1184,9.1184,13105.9246
2008-05-16 13:55:00,21.73,21.77,21.73,21.73,11131.0592459605,9.1226,9.1393,9.1226,9.1226,11131.0592
2008-05-16 14:00:00,21.73,21.73,21.72,21.73,9694.793536804307,9.1226,9.1226,9.1184,9.1226,9694.7935
2008-05-16 14:05:00,21.73,21.73,21.72,21.73,13105.924596050269,9.1226,9.1226,9.1184,9.1226,13105.9246
2008-05-16 14:10:00,21.73,21.73,21.72,21.73,11669.658886894074,9.1226,9.1226,9.1184,9.1226,11669.6589
2008-05-16 14:15:00,21.73,21.76,21.72,21.76,33752.24416517055,9.1226,9.1352,9.1184,9.1352,33752.2442
2008-05-16 14:20:00,21.76,21.77,21.76,21.77,9515.260323159782,9.1352,9.1393,9.1352,9.1393,9515.2603
2008-05-16 14:25:00,21.76,21.76,21.72,21.73,17055.6552962298,9.1352,9.1352,9.1184,9.1226,17055.6553
2008-05-16 14:30:00,21.72,21.73,21.71,21.71,12746.85816876122,9.1184,9.1226,9.1142,9.1142,12746.8582
2008-05-16 14:35:00,21.7,21.71,21.68,21.7,24955.116696588862,9.11,9.1142,9.1016,9.11,24955.1167
2008-05-16 14:40:00,21.7,21.71,21.69,21.7,12567.324955116695,9.11,9.1142,9.1058,9.11,12567.325
2008-05-16 14:45:00,21.7,21.74,21.7,21.73,18671.45421903052,9.11,9.1268,9.11,9.1226,18671.4542
2008-05-16 14:50:00,21.73,21.81,21.72,21.8,40754.03949730699,9.1226,9.1561,9.1184,9.1519,40754.0395
2008-05-16 14:55:00,21.8,21.84,21.79,21.81,51705.565529622974,9.1519,9.1687,9.1477,9.1561,51705.5655
2008-05-16 15:00:00,21.81,21.82,21.78,21.82,41831.23877917414,9.1561,9.1603,9.1435,9.1603,41831.2388
2008-05-16 15:05:00,21.82,21.88,21.81,21.88,33931.77737881507,9.1603,9.1855,9.1561,9.1855,33931.7774
2008-05-16 15:10:00,21.88,21.9,21.87,21.88,36265.70915619389,9.1855,9.1939,9.1813,9.1855,36265.7092
2008-05-16 15:15:00,21.88,21.92,21.88,21.91,25493.71633752244,9.1855,9.2023,9.1855,9.1981,25493.7163
2008-05-16 15:20:00,21.91,21.92,21.91,21.91,15619.389587073609,9.1981,9.2023,9.1981,9.1981,15619.3896
2008-05-16 15:25:00,21.91,21.92,21.91,21.92,38420.10771992818,9.1981,9.2023,9.1981,9.2023,38420.1077
2008-05-16 15:30:00,21.91,21.92,21.87,21.88,30161.579892280068,9.1981,9.2023,9.1813,9.1855,30161.5799
2008-05-16 15:35:00,21.88,21.89,21.87,21.88,30341.1131059246,9.1855,9.1897,9.1813,9.1855,30341.1131
2008-05-16 15:40:00,21.88,21.9,21.88,21.88,26570.915619389583,9.1855,9.1939,9.1855,9.1855,26570.9156
2008-05-16 15:45:00,21.88,21.88,21.86,21.86,28545.78096947935,9.1855,9.1855,9.1771,9.1771,28545.781
2008-05-16 15:50:00,21.86,21.88,21.84,21.85,32854.57809694793,9.1771,9.1855,9.1687,9.1729,32854.5781
2008-05-16 15:55:00,21.85,21.86,21.83,21.83,40035.9066427289,9.1729,9.1771,9.1645,9.1645,40035.9066
2008-05-19 09:30:00,21.81,21.9,21.78,21.78,5745.062836624775,9.1561,9.1939,9.1435,9.1435,5745.0628
2008-05-19 09:35:00,21.86,21.91,21.84,21.85,6463.195691202872,9.1771,9.1981,9.1687,9.1729,6463.1957
2008-05-19 09:40:00,21.86,21.9,21.84,21.87,27648.11490125673,9.1771,9.1939,9.1687,9.1813,27648.1149
2008-05-19 09:45:00,21.87,21.95,21.85,21.95,17055.6552962298,9.1813,9.2149,9.1729,9.2149,17055.6553
2008-05-19 09:50:00,21.95,21.97,21.94,21.95,25134.64991023339,9.2149,9.2233,9.2107,9.2149,25134.6499
2008-05-19 09:55:00,21.95,21.96,21.93,21.95,31059.24596050269,9.2149,9.2191,9.2065,9.2149,31059.246
2008-05-19 10:00:00,21.95,21.96,21.9,21.95,90843.80610412924,9.2149,9.2191,9.1939,9.2149,90843.8061
2008-05-19 10:05:00,21.94,22.03,21.94,22.03,32675.04488330341,9.2107,9.2485,9.2107,9.2485,32675.0449
2008-05-19 10:10:00,22.05,22.07,22.04,22.04,12208.258527827646,9.2569,9.2653,9.2527,9.2527,12208.2585
2008-05-19 10:15:00,22.03,22.05,22.03,22.05,8797.127468581686,9.2485,9.2569,9.2485,9.2569,8797.1275
2008-05-19 10:20:00,22.04,22.04,22.0,22.0,5745.062836624775,9.2527,9.2527,9.2359,9.2359,5745.0628
2008-05-19 10:25:00,22.01,22.05,22.01,22.03,6822.26211849192,9.2401,9.2569,9.2401,9.2485,6822.2621
2008-05-19 10:30:00,22.03,22.03,21.98,22.0,7360.861759425493,9.2485,9.2485,9.2275,9.2359,7360.8618
2008-05-19 10:35:00,22.01,22.1,22.01,22.05,23518.85098743267,9.2401,9.2779,9.2401,9.2569,23518.851
2008-05-19 10:40:00,22.07,22.09,22.02,22.02,6463.195691202872,9.2653,9.2737,9.2443,9.2443,6463.1957
2008-05-19 10:45:00,22.03,22.03,21.97,21.97,9335.72710951526,9.2485,9.2485,9.2233,9.2233,9335.7271
2008-05-19 10:50:00,21.97,21.97,21.93,21.95,32136.445242369835,9.2233,9.2233,9.2065,9.2149,32136.4452
2008-05-19 10:55:00,21.96,21.97,21.95,21.95,19389.58707360861,9.2191,9.2233,9.2149,9.2149,19389.5871
2008-05-19 11:00:00,21.96,21.96,21.92,21.93,13105.924596050269,9.2191,9.2191,9.2023,9.2065,13105.9246
2008-05-19 11:05:00,21.93,21.94,21.92,21.92,17953.321364452422,9.2065,9.2107,9.2023,9.2023,17953.3214
2008-05-19 11:10:00,21.92,21.93,21.92,21.92,16337.522441651705,9.2023,9.2065,9.2023,9.2023,16337.5224
2008-05-19 11:15:00,21.92,21.95,21.92,21.92,30700.17953321364,9.2023,9.2149,9.2023,9.2023,30700.1795
2008-05-19 11:20:00,21.92,21.96,21.92,21.96,35906.642728904844,9.2023,9.2191,9.2023,9.2191,35906.6427
2008-05-19 11:25:00,21.96,21.98,21.94,21.95,23877.91741472172,9.2191,9.2275,9.2107,9.2149,23877.9174
2008-05-19 11:30:00,21.96,21.97,21.96,21.96,8976.660682226211,9.2191,9.2233,9.2191,9.2191,8976.6607
2008-05-19 11:35:00,21.96,21.97,21.96,21.97,4488.3303411131055,9.2191,9.2233,9.2191,9.2233,4488.3303
2008-05-19 11:40:00,21.97,22.01,21.97,22.0,9156.193895870734,9.2233,9.2401,9.2233,9.2359,9156.1939
2008-05-19 11:45:00,22.01,22.01,22.0,22.01,6463.195691202872,9.2401,9.2401,9.2359,9.2401,6463.1957
2008-05-19 11:50:00,22.0,22.01,21.99,22.0,16876.122082585276,9.2359,9.2401,9.2317,9.2359,16876.1221
2008-05-19 11:55:00,22.01,22.06,22.0,22.06,16517.055655296226,9.2401,9.2611,9.2359,9.2611,16517.0557
2008-05-19 12:00:00,22.06,22.06,22.04,22.04,10592.459605026928,9.2611,9.2611,9.2527,9.2527,10592.4596
2008-05-19 12:05:00,22.04,22.07,22.04,22.07,17235.188509874326,9.2527,9.2653,9.2527,9.2653,17235.1885
2008-05-19 12:10:00,22.07,22.09,22.07,22.09,15080.789946140034,9.2653,9.2737,9.2653,9.2737,15080.7899
2008-05-19 12:15:00,22.09,22.12,22.09,22.12,18671.45421903052,9.2737,9.2863,9.2737,9.2863,18671.4542
2008-05-19 12:20:00,22.11,22.13,22.11,22.13,29982.046678635543,9.2821,9.2905,9.2821,9.2905,29982.0467
2008-05-19 12:25:00,22.12,22.15,22.12,22.15,19928.186714542186,9.2863,9.2989,9.2863,9.2989,19928.1867
2008-05-19 12:30:00,22.15,22.17,22.15,22.17,14542.19030520646,9.2989,9.3073,9.2989,9.3073,14542.1903
2008-05-19 12:35:00,22.17,22.2,22.17,22.2,27289.04847396768,9.3073,9.3199,9.3073,9.3199,27289.0485
2008-05-19 12:40:00,22.2,22.2,22.19,22.19,12926.391382405744,9.3199,9.3199,9.3157,9.3157,12926.3914
2008-05-19 12:45:00,22.19,22.19,22.18,22.19,18132.854578096943,9.3157,9.3157,9.3115,9.3157,18132.8546
2008-05-19 12:50:00,22.19,22.21,22.18,22.19,21364.45242369838,9.3157,9.3241,9.3115,9.3157,21364.4524
2008-05-19 12:55:00,22.2,22.2,22.19,22.19,13105.924596050269,9.3199,9.3199,9.3157,9.3157,13105.9246
2008-05-19 13:00:00,22.2,22.24,22.2,22.24,27109.515260323155,9.3199,9.3367,9.3199,9.3367,27109.5153
2008-05-19 13:05:00,22.23,22.26,22.22,22.22,28545.78096947935,9.3325,9.3451,9.3283,9.3283,28545.781
2008-05-19 13:10:00,22.22,22.23,22.2,22.21,15619.389587073609,9.3283,9.3325,9.3199,9.3241,15619.3896
2008-05-19 13:15:00,22.21,22.22,22.2,22.21,12028.725314183122,9.3241,9.3283,9.3199,9.3241,12028.7253
2008-05-19 13:20:00,22.21,22.23,22.2,22.23,10233.39317773788,9.3241,9.3325,9.3199,9.3325,10233.3932
2008-05-19 13:25:00,22.23,22.25,22.22,22.25,12387.79174147217,9.3325,9.3409,9.3283,9.3409,12387.7917
2008-05-19 13:30:00,22.25,22.26,22.22,22.22,17055.6552962298,9.3409,9.3451,9.3283,9.3283,17055.6553
2008-05-19 13:35:00,22.22,22.26,22.21,22.25,16517.055655296226,9.3283,9.3451,9.3241,9.3409,16517.0557
2008-05-19 13:40:00,22.25,22.28,22.24,22.25,19389.58707360861,9.3409,9.3535,9.3367,9.3409,19389.5871
2008-05-19 13:45:00,22.25,22.28,22.25,22.26,19569.12028725314,9.3409,9.3535,9.3409,9.3451,19569.1203
2008-05-19 13:50:00,22.26,22.27,22.25,22.26,12028.725314183122,9.3451,9.3493,9.3409,9.3451,12028.7253
2008-05-19 13:55:00,22.26,22.26,22.21,22.21,20825.852782764807,9.3451,9.3451,9.3241,9.3241,20825.8528
2008-05-19 14:00:00,22.22,22.22,22.19,22.2,15619.389587073609,9.3283,9.3283,9.3157,9.3199,15619.3896
2008-05-19 14:05:00,22.19,22.2,22.16,22.16,11669.658886894074,9.3157,9.3199,9.3031,9.3031,11669.6589
2008-05-19 14:10:00,22.16,22.16,22.09,22.09,28904.8473967684,9.3031,9.3031,9.2737,9.2737,28904.8474
2008-05-19 14:15:00,22.1,22.1,22.0,22.03,31418.31238779173,9.2779,9.2779,9.2359,9.2485,31418.3124
2008-05-19 14:20:00,22.05,22.05,22.0,22.0,63195.69120287252,9.2569,9.2569,9.2359,9.2359,63195.6912
2008-05-19 14:25:00,22.01,22.01,21.96,21.99,52423.69838420107,9.2401,9.2401,9.2191,9.2317,52423.6984
2008-05-19 14:30:00,21.98,22.01,21.98,21.99,24057.450628366245,9.2275,9.2401,9.2275,9.2317,24057.4506
2008-05-19 14:35:00,21.99,22.03,21.99,22.02,25673.24955116696,9.2317,9.2485,9.2317,9.2443,25673.2496
2008-05-19 14:40:00,22.02,22.02,21.98,21.99,26032.31597845601,9.2443,9.2443,9.2275,9.2317,26032.316
2008-05-19 14:45:00,21.99,21.99,21.96,21.96,21364.45242369838,9.2317,9.2317,9.2191,9.2191,21364.4524
2008-05-19 14:50:00,21.96,21.99,21.96,21.99,20646.319569120285,9.2191,9.2317,9.2191,9.2317,20646.3196
2008-05-19 14:55:00,21.99,22.0,21.97,21.98,21005.38599640933,9.2317,9.2359,9.2233,9.2275,21005.386
2008-05-19 15:00:00,21.98,21.98,21.93,21.93,44703.77019748653,9.2275,9.2275,9.2065,9.2065,44703.7702
2008-05-19 15:05:00,21.93,21.94,21.92,21.93,39138.24057450628,9.2065,9.2107,9.2023,9.2065,39138.2406
2008-05-19 15:10:00,21.93,21.94,21.9,21.92,58886.89407540394,9.2065,9.2107,9.1939,9.2023,58886.8941
2008-05-19 15:15:00,21.93,21.94,21.89,21.92,24416.51705565529,9.2065,9.2107,9.1897,9.2023,24416.5171
2008-05-19 15:20:00,21.92,21.95,21.91,21.92,28366.247755834826,9.2023,9.2149,9.1981,9.2023,28366.2478
2008-05-19 15:25:00,21.92,21.93,21.9,21.93,15260.323159784555,9.2023,9.2065,9.1939,9.2065,15260.3232
2008-05-19 15:30:00,21.95,21.95,21.89,21.91,35727.10951526032,9.2149,9.2149,9.1897,9.1981,35727.1095
2008-05-19 15:35:00,21.91,21.91,21.85,21.86,19389.58707360861,9.1981,9.1981,9.1729,9.1771,19389.5871
2008-05-19 15:40:00,21.85,21.89,21.84,21.88,19928.186714542186,9.1729,9.1897,9.1687,9.1855,19928.1867
2008-05-19 15:45:00,21.89,21.91,21.86,21.91,30341.1131059246,9.1897,9.1981,9.1771,9.1981,30341.1131
2008-05-19 15:50:00,21.91,21.93,21.91,21.93,21184.919210053857,9.1981,9.2065,9.1981,9.2065,21184.9192
2008-05-19 15:55:00,21.93,21.94,21.91,21.93,46140.03590664272,9.2065,9.2107,9.1981,9.2065,46140.0359
2008-05-20 09:30:00,21.87,21.87,21.71,21.75,13105.924596050269,9.1813,9.1813,9.1142,9.131,13105.9246
2008-05-20 09:35:00,21.76,21.86,21.76,21.85,4129.2639138240565,9.1352,9.1771,9.1352,9.1729,4129.2639
2008-05-20 09:40:00,21.83,21.84,21.77,21.78,42010.77199281866,9.1645,9.1687,9.1393,9.1435,42010.772
2008-05-20 09:45:00,21.78,21.8,21.77,21.8,8438.061041292638,9.1435,9.1519,9.1393,9.1519,8438.061
2008-05-20 09:50:00,21.8,21.8,21.77,21.78,7181.328545780969,9.1519,9.1519,9.1393,9.1435,7181.3285
2008-05-20 09:55:00,21.78,21.78,21.72,21.72,17414.721723518847,9.1435,9.1435,9.1184,9.1184,17414.7217
2008-05-20 10:00:00,21.74,21.74,21.72,21.73,7001.795332136444,9.1268,9.1268,9.1184,9.1226,7001.7953
2008-05-20 10:05:00,21.73,21.74,21.72,21.74,12208.258527827646,9.1226,9.1268,9.1184,9.1268,12208.2585
2008-05-20 10:10:00,21.73,21.81,21.72,21.81,25673.24955116696,9.1226,9.1561,9.1184,9.1561,25673.2496
2008-05-20 10:15:00,21.8,21.81,21.78,21.79,21184.919210053857,9.1519,9.1561,9.1435,9.1477,21184.9192
2008-05-20 10:20:00,21.79,21.8,21.72,21.73,22800.71813285457,9.1477,9.1519,9.1184,9.1226,22800.7181
2008-05-20 10:25:00,21.73,21.78,21.73,21.77,11131.0592459605,9.1226,9.1435,9.1226,9.1393,11131.0592
2008-05-20 10:30:00,21.76,21.77,21.75,21.76,8078.994614003589,9.1352,9.1393,9.131,9.1352,8078.9946
2008-05-20 10:35:00,21.75,21.78,21.75,21.76,24955.116696588862,9.131,9.1435,9.131,9.1352,24955.1167
2008-05-20 10:40:00,21.76,21.78,21.76,21.77,17953.321364452422,9.1352,9.1435,9.1352,9.1393,17953.3214
2008-05-20 10:45:00,21.77,21.77,21.75,21.77,12208.258527827646,9.1393,9.1393,9.131,9.1393,12208.2585
2008-05-20 10:50:00,21.77,21.77,21.74,21.74,8797.127468581686,9.1393,9.1393,9.1268,9.1268,8797.1275
2008-05-20 10:55:00,21.75,21.77,21.74,21.77,5206.463195691202,9.131,9.1393,9.1268,9.1393,5206.4632
2008-05-20 11:00:00,21.77,21.77,21.75,21.75,30520.64631956912,9.1393,9.1393,9.131,9.131,30520.6463
2008-05-20 11:05:00,21.75,21.76,21.72,21.73,19030.520646319565,9.131,9.1352,9.1184,9.1226,19030.5206
2008-05-20 11:10:00,21.73,21.75,21.73,21.75,17055.6552962298,9.1226,9.131,9.1226,9.131,17055.6553
2008-05-20 11:15:00,21.75,21.75,21.73,21.74,17055.6552962298,9.131,9.131,9.1226,9.1268,17055.6553
2008-05-20 11:20:00,21.73,21.75,21.72,21.73,117055.6552962298,9.1226,9.131,9.1184,9.1226,117055.6553
2008-05-20 11:25:00,21.73,21.75,21.72,21.75,16337.522441651705,9.1226,9.131,9.1184,9.131,16337.5224
2008-05-20 11:30:00,21.75,21.75,21.74,21.74,7181.328545780969,9.131,9.131,9.1268,9.1268,7181.3285
2008-05-20 11:35:00,21.74,21.74,21.72,21.73,18850.987432675043,9.1268,9.1268,9.1184,9.1226,18850.9874
2008-05-20 11:40:00,21.73,21.74,21.72,21.72,2154.3985637342907,9.1226,9.1268,9.1184,9.1184,2154.3986
2008-05-20 11:45:00,21.72,21.74,21.72,21.72,21005.38599640933,9.1184,9.1268,9.1184,9.1184,21005.386
2008-05-20 11:50:00,21.72,21.73,21.71,21.72,33752.24416517055,9.1184,9.1226,9.1142,9.1184,33752.2442
2008-05-20 11:55:00,21.72,21.72,21.72,21.72,4847.396768402154,9.1184,9.1184,9.1184,9.1184,4847.3968
2008-05-20 12:00:00,21.72,21.73,21.71,21.72,46858.16876122082,9.1184,9.1226,9.1142,9.1184,46858.1688
2008-05-20 12:05:00,21.72,21.72,21.71,21.72,24057.450628366245,9.1184,9.1184,9.1142,9.1184,24057.4506
2008-05-20 12:10:00,21.71,21.72,21.71,21.72,12746.85816876122,9.1142,9.1184,9.1142,9.1184,12746.8582
2008-05-20 12:15:00,21.72,21.72,21.71,21.72,11669.658886894074,9.1184,9.1184,9.1142,9.1184,11669.6589
2008-05-20 12:20:00,21.71,21.72,21.71,21.72,28545.78096947935,9.1142,9.1184,9.1142,9.1184,28545.781
2008-05-20 12:25:00,21.72,21.72,21.7,21.71,18312.38779174147,9.1184,9.1184,9.11,9.1142,18312.3878
2008-05-20 12:30:00,21.71,21.71,21.7,21.7,4847.396768402154,9.1142,9.1142,9.11,9.11,4847.3968
2008-05-20 12:35:00,21.7,21.71,21.69,21.7,10592.459605026928,9.11,9.1142,9.1058,9.11,10592.4596
2008-05-20 12:40:00,21.69,21.7,21.67,21.68,9156.193895870734,9.1058,9.11,9.0974,9.1016,9156.1939
2008-05-20 12:45:00,21.67,21.68,21.67,21.67,5206.463195691202,9.0974,9.1016,9.0974,9.0974,5206.4632
2008-05-20 12:50:00,21.67,21.67,21.64,21.64,12567.324955116695,9.0974,9.0974,9.0848,9.0848,12567.325
2008-05-20 12:55:00,21.64,21.65,21.64,21.65,6104.129263913823,9.0848,9.089,9.0848,9.089,6104.1293
2008-05-20 13:00:00,21.65,21.66,21.65,21.66,2872.531418312388,9.089,9.0932,9.089,9.0932,2872.5314
2008-05-20 13:05:00,21.67,21.68,21.64,21.65,15798.92280071813,9.0974,9.1016,9.0848,9.089,15798.9228
2008-05-20 13:10:00,21.65,21.68,21.65,21.66,31059.24596050269,9.089,9.1016,9.089,9.0932,31059.246
2008-05-20 13:15:00,21.66,21.68,21.66,21.66,8617.594254937163,9.0932,9.1016,9.0932,9.0932,8617.5943
2008-05-20 13:20:00,21.67,21.67,21.62,21.66,21005.38599640933,9.0974,9.0974,9.0764,9.0932,21005.386
2008-05-20 13:25:00,21.66,21.69,21.66,21.66,7540.394973070017,9.0932,9.1058,9.0932,9.0932,7540.395
2008-05-20 13:30:00,21.65,21.65,21.63,21.63,6463.195691202872,9.089,9.089,9.0806,9.0806,6463.1957
2008-05-20 13:35:00,21.63,21.65,21.63,21.65,7719.928186714541,9.0806,9.089,9.0806,9.089,7719.9282
2008-05-20 13:40:00,21.64,21.65,21.63,21.64,24416.51705565529,9.0848,9.089,9.0806,9.0848,24416.5171
2008-05-20 13:45:00,21.64,21.66,21.63,21.65,9335.72710951526,9.0848,9.0932,9.0806,9.089,9335.7271
2008-05-20 13:50:00,21.66,21.67,21.63,21.63,9156.193895870734,9.0932,9.0974,9.0806,9.0806,9156.1939
2008-05-20 13:55:00,21.63,21.63,21.59,21.59,26391.38240574506,9.0806,9.0806,9.0638,9.0638,26391.3824
2008-05-20 14:00:00,21.6,21.61,21.6,21.61,4847.396768402154,9.068,9.0722,9.068,9.0722,4847.3968
2008-05-20 14:05:00,21.61,21.61,21.57,21.58,18312.38779174147,9.0722,9.0722,9.0554,9.0596,18312.3878
2008-05-20 14:10:00,21.58,21.59,21.58,21.59,20825.852782764807,9.0596,9.0638,9.0596,9.0638,20825.8528
2008-05-20 14:15:00,21.59,21.59,21.54,21.54,16696.58886894075,9.0638,9.0638,9.0428,9.0428,16696.5889
2008-05-20 14:20:00,21.54,21.56,21.54,21.54,15798.92280071813,9.0428,9.0512,9.0428,9.0428,15798.9228
2008-05-20 14:25:00,21.54,21.54,21.51,21.53,17055.6552962298,9.0428,9.0428,9.0302,9.0386,17055.6553
2008-05-20 14:30:00,21.53,21.53,21.51,21.52,32675.04488330341,9.0386,9.0386,9.0302,9.0344,32675.0449
2008-05-20 14:35:00,21.52,21.52,21.51,21.52,21723.518850987428,9.0344,9.0344,9.0302,9.0344,21723.5189
2008-05-20 14:40:00,21.52,21.52,21.49,21.49,14901.256732495507,9.0344,9.0344,9.0218,9.0218,14901.2567
2008-05-20 14:45:00,21.5,21.5,21.47,21.48,39138.24057450628,9.026,9.026,9.0134,9.0176,39138.2406
2008-05-20 14:50:00,21.48,21.5,21.48,21.49,15260.323159784555,9.0176,9.026,9.0176,9.0218,15260.3232
2008-05-20 14:55:00,21.5,21.51,21.47,21.48,20825.852782764807,9.026,9.0302,9.0134,9.0176,20825.8528
2008-05-20 15:00:00,21.48,21.52,21.47,21.51,37163.37522441651,9.0176,9.0344,9.0134,9.0302,37163.3752
2008-05-20 15:05:00,21.51,21.54,21.51,21.53,29622.980251346493,9.0302,9.0428,9.0302,9.0386,29622.9803
2008-05-20 15:10:00,21.53,21.54,21.53,21.54,20825.852782764807,9.0386,9.0428,9.0386,9.0428,20825.8528
2008-05-20 15:15:00,21.53,21.57,21.53,21.57,32675.04488330341,9.0386,9.0554,9.0386,9.0554,32675.0449
2008-05-20 15:20:00,21.58,21.58,21.53,21.56,12746.85816876122,9.0596,9.0596,9.0386,9.0512,12746.8582
2008-05-20 15:25:00,21.55,21.58,21.54,21.58,19569.12028725314,9.047,9.0596,9.0428,9.0596,19569.1203
2008-05-20 15:30:00,21.58,21.59,21.53,21.54,38240.57450628366,9.0596,9.0638,9.0386,9.0428,38240.5745
2008-05-20 15:35:00,21.54,21.54,21.51,21.52,27827.64811490125,9.0428,9.0428,9.0302,9.0344,27827.6481
2008-05-20 15:40:00,21.52,21.58,21.52,21.57,43087.97127468581,9.0344,9.0596,9.0344,9.0554,43087.9713
2008-05-20 15:45:00,21.57,21.6,21.54,21.59,57450.62836624775,9.0554,9.068,9.0428,9.0638,57450.6284
2008-05-20 15:50:00,21.58,21.62,21.58,21.61,30520.64631956912,9.0596,9.0764,9.0596,9.0722,30520.6463
2008-05-20 15:55:00,21.61,21.61,21.57,21.59,20287.25314183124,9.0722,9.0722,9.0554,9.0638,20287.2531
2008-05-21 09:30:00,21.67,21.72,21.62,21.67,15260.323159784555,9.0974,9.1184,9.0764,9.0974,15260.3232
2008-05-21 09:35:00,21.67,21.73,21.59,21.73,17414.721723518847,9.0974,9.1226,9.0638,9.1226,17414.7217
2008-05-21 09:40:00,21.73,21.78,21.71,21.74,27827.64811490125,9.1226,9.1435,9.1142,9.1268,27827.6481
2008-05-21 09:45:00,21.74,21.78,21.73,21.76,31777.378815080785,9.1268,9.1435,9.1226,9.1352,31777.3788
2008-05-21 09:50:00,21.75,21.78,21.75,21.76,25852.782764811487,9.131,9.1435,9.131,9.1352,25852.7828
2008-05-21 09:55:00,21.76,21.77,21.75,21.76,22441.651705565528,9.1352,9.1393,9.131,9.1352,22441.6517
2008-05-21 10:00:00,21.75,21.76,21.73,21.73,27648.11490125673,9.131,9.1352,9.1226,9.1226,27648.1149
2008-05-21 10:05:00,21.73,21.73,21.71,21.71,43087.97127468581,9.1226,9.1226,9.1142,9.1142,43087.9713
2008-05-21 10:10:00,21.71,21.75,21.71,21.72,39138.24057450628,9.1142,9.131,9.1142,9.1184,39138.2406
2008-05-21 10:15:00,21.72,21.73,21.7,21.73,24236.98384201077,9.1184,9.1226,9.11,9.1226,24236.9838
2008-05-21 10:20:00,21.73,21.77,21.73,21.76,60502.69299820466,9.1226,9.1393,9.1226,9.1352,60502.693
2008-05-21 10:25:00,21.76,21.82,21.76,21.8,30879.712746858164,9.1352,9.1603,9.1352,9.1519,30879.7127
2008-05-21 10:30:00,21.79,21.79,21.71,21.76,56912.02872531417,9.1477,9.1477,9.1142,9.1352,56912.0287
2008-05-21 10:35:00,21.75,21.76,21.68,21.72,60323.159784560135,9.131,9.1352,9.1016,9.1184,60323.1598
2008-05-21 10:40:00,21.72,21.79,21.72,21.78,14183.123877917413,9.1184,9.1477,9.1184,9.1435,14183.1239
2008-05-21 10:45:00,21.78,21.81,21.76,21.76,16337.522441651705,9.1435,9.1561,9.1352,9.1352,16337.5224
2008-05-21 10:50:00,21.76,21.76,21.7,21.73,28904.8473967684,9.1352,9.1352,9.11,9.1226,28904.8474
2008-05-21 10:55:00,21.74,21.76,21.71,21.71,15798.92280071813,9.1268,9.1352,9.1142,9.1142,15798.9228
2008-05-21 11:00:00,21.72,21.73,21.7,21.71,54937.16337522441,9.1184,9.1226,9.11,9.1142,54937.1634
2008-05-21 11:05:00,21.71,21.71,21.65,21.67,26211.849192100533,9.1142,9.1142,9.089,9.0974,26211.8492
2008-05-21 11:10:00,21.67,21.71,21.67,21.71,17414.721723518847,9.0974,9.1142,9.0974,9.1142,17414.7217
2008-05-21 11:15:00,21.71,21.72,21.68,21.7,8438.061041292638,9.1142,9.1184,9.1016,9.11,8438.061
2008-05-21 11:20:00,21.7,21.72,21.69,21.71,19210.05385996409,9.11,9.1184,9.1058,9.1142,19210.0539
2008-05-21 11:25:00,21.7,21.72,21.69,21.69,15260.323159784555,9.11,9.1184,9.1058,9.1058,15260.3232
2008-05-21 11:30:00,21.69,21.69,21.65,21.65,35727.10951526032,9.1058,9.1058,9.089,9.089,35727.1095
2008-05-21 11:35:00,21.66,21.71,21.66,21.7,66786.355475763,9.0932,9.1142,9.0932,9.11,66786.3555
2008-05-21 11:40:00,21.71,21.76,21.7,21.73,33931.77737881507,9.1142,9.1352,9.11,9.1226,33931.7774
2008-05-21 11:45:00,21.73,21.77,21.73,21.77,9156.193895870734,9.1226,9.1393,9.1226,9.1393,9156.1939
2008-05-21 11:50:00,21.76,21.77,21.74,21.74,11490.12567324955,9.1352,9.1393,9.1268,9.1268,11490.1257
2008-05-21 11:55:00,21.75,21.77,21.73,21.75,9694.793536804307,9.131,9.1393,9.1226,9.131,9694.7935
2008-05-21 12:00:00,21.75,21.75,21.73,21.74,5745.062836624775,9.131,9.131,9.1226,9.1268,5745.0628
2008-05-21 12:05:00,21.74,21.75,21.72,21.74,7181.328545780969,9.1268,9.131,9.1184,9.1268,7181.3285
2008-05-21 12:10:00,21.75,21.76,21.75,21.76,10412.926391382403,9.131,9.1352,9.131,9.1352,10412.9264
2008-05-21 12:15:00,21.75,21.76,21.74,21.74,5565.529622980251,9.131,9.1352,9.1268,9.1268,5565.5296
2008-05-21 12:20:00,21.75,21.75,21.74,21.75,5026.929982046678,9.131,9.131,9.1268,9.131,5026.93
2008-05-21 12:25:00,21.75,21.78,21.75,21.78,15260.323159784555,9.131,9.1435,9.131,9.1435,15260.3232
2008-05-21 12:30:00,21.78,21.78,21.77,21.78,13285.457809694792,9.1435,9.1435,9.1393,9.1435,13285.4578
2008-05-21 12:35:00,21.78,21.78,21.76,21.77,18671.45421903052,9.1435,9.1435,9.1352,9.1393,18671.4542
2008-05-21 12:40:00,21.77,21.81,21.76,21.81,27648.11490125673,9.1393,9.1561,9.1352,9.1561,27648.1149
2008-05-21 12:45:00,21.81,21.82,21.8,21.81,11669.658886894074,9.1561,9.1603,9.1519,9.1561,11669.6589
2008-05-21 12:50:00,21.82,21.82,21.8,21.8,18671.45421903052,9.1603,9.1603,9.1519,9.1519,18671.4542
2008-05-21 12:55:00,21.8,21.82,21.8,21.81,8797.127468581686,9.1519,9.1603,9.1519,9.1561,8797.1275
2008-05-21 13:00:00,21.81,21.82,21.77,21.78,11310.592459605024,9.1561,9.1603,9.1393,9.1435,11310.5925
2008-05-21 13:05:00,21.78,21.8,21.77,21.78,34290.84380610412,9.1435,9.1519,9.1393,9.1435,34290.8438
2008-05-21 13:10:00,21.77,21.82,21.77,21.81,11490.12567324955,9.1393,9.1603,9.1393,9.1561,11490.1257
2008-05-21 13:15:00,21.81,21.82,21.8,21.81,14183.123877917413,9.1561,9.1603,9.1519,9.1561,14183.1239
2008-05-21 13:20:00,21.81,21.81,21.81,21.81,18312.38779174147,9.1561,9.1561,9.1561,9.1561,18312.3878
2008-05-21 13:25:00,21.81,21.82,21.8,21.81,55834.82944344703,9.1561,9.1603,9.1519,9.1561,55834.8294
2008-05-21 13:30:00,21.81,21.82,21.78,21.78,24416.51705565529,9.1561,9.1603,9.1435,9.1435,24416.5171
2008-05-21 13:35:00,21.78,21.85,21.78,21.83,27827.64811490125,9.1435,9.1729,9.1435,9.1645,27827.6481
2008-05-21 13:40:00,21.83,21.84,21.81,21.83,33393.1777378815,9.1645,9.1687,9.1561,9.1645,33393.1777
2008-05-21 13:45:00,21.84,21.88,21.83,21.83,44524.236983842005,9.1687,9.1855,9.1645,9.1645,44524.237
2008-05-21 13:50:00,21.83,21.84,21.82,21.83,23698.384201077195,9.1645,9.1687,9.1603,9.1645,23698.3842
2008-05-21 13:55:00,21.83,21.84,21.8,21.81,26032.31597845601,9.1645,9.1687,9.1519,9.1561,26032.316
2008-05-21 14:00:00,21.8,21.81,21.74,21.75,70197.48653500897,9.1519,9.1561,9.1268,9.131,70197.4865
2008-05-21 14:05:00,21.73,21.76,21.7,21.71,68402.15439856373,9.1226,9.1352,9.11,9.1142,68402.1544
2008-05-21 14:10:00,21.71,21.73,21.67,21.71,44703.77019748653,9.1142,9.1226,9.0974,9.1142,44703.7702
2008-05-21 14:15:00,21.71,21.73,21.68,21.68,52423.69838420107,9.1142,9.1226,9.1016,9.1016,52423.6984
2008-05-21 14:20:00,21.7,21.73,21.68,21.68,42728.90484739676,9.11,9.1226,9.1016,9.1016,42728.9048
2008-05-21 14:25:00,21.68,21.73,21.66,21.73,36804.308797127465,9.1016,9.1226,9.0932,9.1226,36804.3088
2008-05-21 14:30:00,21.72,21.74,21.69,21.69,40574.50628366247,9.1184,9.1268,9.1058,9.1058,40574.5063
2008-05-21 14:35:00,21.7,21.73,21.68,21.7,60323.159784560135,9.11,9.1226,9.1016,9.11,60323.1598
2008-05-21 14:40:00,21.69,21.71,21.66,21.67,15439.856373429082,9.1058,9.1142,9.0932,9.0974,15439.8564
2008-05-21 14:45:00,21.7,21.7,21.61,21.61,49371.63375224416,9.11,9.11,9.0722,9.0722,49371.6338
2008-05-21 14:50:00,21.61,21.63,21.6,21.62,49012.56732495511,9.0722,9.0806,9.068,9.0764,49012.5673
2008-05-21 14:55:00,21.62,21.65,21.61,21.62,44524.236983842005,9.0764,9.089,9.0722,9.0764,44524.237
2008-05-21 15:00:00,21.63,21.65,21.61,21.62,41831.23877917414,9.0806,9.089,9.0722,9.0764,41831.2388
2008-05-21 15:05:00,21.62,21.64,21.61,21.64,52962.298025134645,9.0764,9.0848,9.0722,9.0848,52962.298
2008-05-21 15:10:00,21.64,21.72,21.64,21.72,65709.15619389586,9.0848,9.1184,9.0848,9.1184,65709.1562
2008-05-21 15:15:00,21.72,21.74,21.67,21.72,45062.83662477558,9.1184,9.1268,9.0974,9.1184,45062.8366
2008-05-21 15:20:00,21.72,21.73,21.7,21.72,26570.915619389583,9.1184,9.1226,9.11,9.1184,26570.9156
2008-05-21 15:25:00,21.72,21.73,21.68,21.7,26391.38240574506,9.1184,9.1226,9.1016,9.11,26391.3824
2008-05-21 15:30:00,21.7,21.73,21.67,21.71,47037.70197486534,9.11,9.1226,9.0974,9.1142,47037.702
2008-05-21 15:35:00,21.71,21.73,21.68,21.7,39138.24057450628,9.1142,9.1226,9.1016,9.11,39138.2406
2008-05-21 15:40:00,21.7,21.71,21.65,21.66,101795.33213644524,9.11,9.1142,9.089,9.0932,101795.3321
2008-05-21 15:45:00,21.66,21.75,21.66,21.73,65170.55655296229,9.0932,9.131,9.0932,9.1226,65170.5566
2008-05-21 15:50:00,21.72,21.74,21.65,21.66,75224.41651705564,9.1184,9.1268,9.089,9.0932,75224.4165
2008-05-21 15:55:00,21.66,21.68,21.62,21.67,77019.74865350088,9.0932,9.1016,9.0764,9.0974,77019.7487
2008-05-22 09:30:00,21.68,21.69,21.66,21.69,5565.529622980251,9.1016,9.1058,9.0932,9.1058,5565.5296
2008-05-22 09:35:00,21.62,21.72,21.59,21.67,11669.658886894074,9.0764,9.1184,9.0638,9.0974,11669.6589
2008-05-22 09:40:00,21.69,21.69,21.58,21.58,10233.39317773788,9.1058,9.1058,9.0596,9.0596,10233.3932
2008-05-22 09:45:00,21.58,21.62,21.55,21.6,18671.45421903052,9.0596,9.0764,9.047,9.068,18671.4542
2008-05-22 09:50:00,21.6,21.65,21.6,21.65,16876.122082585276,9.068,9.089,9.068,9.089,16876.1221
2008-05-22 09:55:00,21.65,21.66,21.61,21.62,12926.391382405744,9.089,9.0932,9.0722,9.0764,12926.3914
2008-05-22 10:00:00,21.61,21.72,21.61,21.72,31418.31238779173,9.0722,9.1184,9.0722,9.1184,31418.3124
2008-05-22 10:05:00,21.73,21.74,21.7,21.71,13644.52423698384,9.1226,9.1268,9.11,9.1142,13644.5242
2008-05-22 10:10:00,21.71,21.73,21.68,21.7,11310.592459605024,9.1142,9.1226,9.1016,9.11,11310.5925
2008-05-22 10:15:00,21.7,21.7,21.6,21.61,12387.79174147217,9.11,9.11,9.068,9.0722,12387.7917
2008-05-22 10:20:00,21.63,21.71,21.61,21.7,14901.256732495507,9.0806,9.1142,9.0722,9.11,14901.2567
2008-05-22 10:25:00,21.69,21.73,21.64,21.73,118312.38779174144,9.1058,9.1226,9.0848,9.1226,118312.3878
2008-05-22 10:30:00,21.74,21.81,21.74,21.78,99461.4003590664,9.1268,9.1561,9.1268,9.1435,99461.4004
2008-05-22 10:35:00,21.77,21.78,21.71,21.71,35906.642728904844,9.1393,9.1435,9.1142,9.1142,35906.6427
2008-05-22 10:40:00,21.73,21.73,21.62,21.62,5026.929982046678,9.1226,9.1226,9.0764,9.0764,5026.93
2008-05-22 10:45:00,21.62,21.65,21.61,21.65,5385.996409335727,9.0764,9.089,9.0722,9.089,5385.9964
2008-05-22 10:50:00,21.63,21.65,21.61,21.61,6642.728904847396,9.0806,9.089,9.0722,9.0722,6642.7289
2008-05-22 10:55:00,21.6,21.63,21.59,21.61,7540.394973070017,9.068,9.0806,9.0638,9.0722,7540.395
2008-05-22 11:00:00,21.62,21.68,21.6,21.66,19030.520646319565,9.0764,9.1016,9.068,9.0932,19030.5206
2008-05-22 11:05:00,21.66,21.73,21.66,21.71,21005.38599640933,9.0932,9.1226,9.0932,9.1142,21005.386
2008-05-22 11:10:00,21.72,21.77,21.72,21.75,11490.12567324955,9.1184,9.1393,9.1184,9.131,11490.1257
2008-05-22 11:15:00,21.74,21.75,21.7,21.71,10412.926391382403,9.1268,9.131,9.11,9.1142,10412.9264
2008-05-22 11:20:00,21.71,21.74,21.69,21.73,9156.193895870734,9.1142,9.1268,9.1058,9.1226,9156.1939
2008-05-22 11:25:00,21.73,21.73,21.71,21.71,1974.8653500897665,9.1226,9.1226,9.1142,9.1142,1974.8654
2008-05-22 11:30:00,21.7,21.7,21.64,21.65,6822.26211849192,9.11,9.11,9.0848,9.089,6822.2621
2008-05-22 11:35:00,21.62,21.64,21.6,21.64,5924.596050269299,9.0764,9.0848,9.068,9.0848,5924.5961
2008-05-22 11:40:00,21.63,21.65,21.6,21.62,5745.062836624775,9.0806,9.089,9.068,9.0764,5745.0628
2008-05-22 11:45:00,21.61,21.63,21.57,21.59,4847.396768402154,9.0722,9.0806,9.0554,9.0638,4847.3968
2008-05-22 11:50:00,21.59,21.63,21.59,21.63,14362.657091561938,9.0638,9.0806,9.0638,9.0806,14362.6571
2008-05-22 11:55:00,21.63,21.63,21.61,21.62,10951.526032315976,9.0806,9.0806,9.0722,9.0764,10951.526
2008-05-22 12:00:00,21.61,21.62,21.61,21.62,4667.86355475763,9.0722,9.0764,9.0722,9.0764,4667.8636
2008-05-22 12:05:00,21.61,21.63,21.61,21.61,9335.72710951526,9.0722,9.0806,9.0722,9.0722,9335.7271
2008-05-22 12:10:00,21.6,21.63,21.59,21.62,6822.26211849192,9.068,9.0806,9.0638,9.0764,6822.2621
2008-05-22 12:15:00,21.62,21.64,21.62,21.64,10412.926391382403,9.0764,9.0848,9.0764,9.0848,10412.9264
2008-05-22 12:20:00,21.63,21.67,21.63,21.66,10951.526032315976,9.0806,9.0974,9.0806,9.0932,10951.526
2008-05-22 12:25:00,21.65,21.67,21.65,21.67,5745.062836624775,9.089,9.0974,9.089,9.0974,5745.0628
2008-05-22 12:30:00,21.67,21.67,21.63,21.63,25673.24955116696,9.0974,9.0974,9.0806,9.0806,25673.2496
2008-05-22 12:35:00,21.63,21.68,21.62,21.68,17055.6552962298,9.0806,9.1016,9.0764,9.1016,17055.6553
2008-05-22 12:40:00,21.68,21.7,21.68,21.69,19569.12028725314,9.1016,9.11,9.1016,9.1058,19569.1203
2008-05-22 12:45:00,21.69,21.7,21.68,21.69,7899.461400359065,9.1058,9.11,9.1016,9.1058,7899.4614
2008-05-22 12:50:00,21.69,21.7,21.67,21.68,10951.526032315976,9.1058,9.11,9.0974,9.1016,10951.526
2008-05-22 12:55:00,21.68,21.68,21.67,21.67,7899.461400359065,9.1016,9.1016,9.0974,9.0974,7899.4614
2008-05-22 13:00:00,21.67,21.68,21.66,21.67,9515.260323159782,9.0974,9.1016,9.0932,9.0974,9515.2603
2008-05-22 13:05:00,21.68,21.69,21.67,21.68,5745.062836624775,9.1016,9.1058,9.0974,9.1016,5745.0628
2008-05-22 13:10:00,21.67,21.68,21.63,21.64,12208.258527827646,9.0974,9.1016,9.0806,9.0848,12208.2585
2008-05-22 13:15:00,21.63,21.66,21.62,21.62,14542.19030520646,9.0806,9.0932,9.0764,9.0764,14542.1903
2008-05-22 13:20:00,21.63,21.63,21.62,21.62,7899.461400359065,9.0806,9.0806,9.0764,9.0764,7899.4614
2008-05-22 13:25:00,21.61,21.62,21.59,21.59,11310.592459605024,9.0722,9.0764,9.0638,9.0638,11310.5925
2008-05-22 13:30:00,21.59,21.59,21.56,21.57,42010.77199281866,9.0638,9.0638,9.0512,9.0554,42010.772
2008-05-22 13:35:00,21.58,21.61,21.58,21.61,23877.91741472172,9.0596,9.0722,9.0596,9.0722,23877.9174
2008-05-22 13:40:00,21.61,21.63,21.61,21.63,20466.78635547576,9.0722,9.0806,9.0722,9.0806,20466.7864
2008-05-22 13:45:00,21.64,21.65,21.6,21.63,88150.80789946139,9.0848,9.089,9.068,9.0806,88150.8079
2008-05-22 13:50:00,21.63,21.65,21.63,21.63,13464.991023339317,9.0806,9.089,9.0806,9.0806,13464.991
2008-05-22 13:55:00,21.64,21.64,21.62,21.62,7540.394973070017,9.0848,9.0848,9.0764,9.0764,7540.395
2008-05-22 14:00:00,21.63,21.65,21.62,21.64,13644.52423698384,9.0806,9.089,9.0764,9.0848,13644.5242
2008-05-22 14:05:00,21.64,21.66,21.58,21.6,29802.51346499101,9.0848,9.0932,9.0596,9.068,29802.5135
2008-05-22 14:10:00,21.61,21.61,21.58,21.61,13464.991023339317,9.0722,9.0722,9.0596,9.0722,13464.991
2008-05-22 14:15:00,21.61,21.63,21.59,21.63,39317.7737881508,9.0722,9.0806,9.0638,9.0806,39317.7738
2008-05-22 14:20:00,21.63,21.64,21.58,21.63,93357.2710951526,9.0806,9.0848,9.0596,9.0806,93357.2711
2008-05-22 14:25:00,21.63,21.65,21.6,21.62,90484.7396768402,9.0806,9.089,9.068,9.0764,90484.7397
2008-05-22 14:30:00,21.62,21.63,21.57,21.62,76122.08258527826,9.0764,9.0806,9.0554,9.0764,76122.0826
2008-05-22 14:35:00,21.63,21.64,21.61,21.63,12208.258527827646,9.0806,9.0848,9.0722,9.0806,12208.2585
2008-05-22 14:40:00,21.62,21.63,21.61,21.62,12567.324955116695,9.0764,9.0806,9.0722,9.0764,12567.325
2008-05-22 14:45:00,21.62,21.62,21.59,21.6,13644.52423698384,9.0764,9.0764,9.0638,9.068,13644.5242
2008-05-22 14:50:00,21.6,21.61,21.58,21.6,15978.456014362657,9.068,9.0722,9.0596,9.068,15978.456
2008-05-22 14:55:00,21.6,21.61,21.57,21.59,11669.658886894074,9.068,9.0722,9.0554,9.0638,11669.6589
2008-05-22 15:00:00,21.58,21.62,21.58,21.61,18671.45421903052,9.0596,9.0764,9.0596,9.0722,18671.4542
2008-05-22 15:05:00,21.59,21.62,21.58,21.62,8976.660682226211,9.0638,9.0764,9.0596,9.0764,8976.6607
2008-05-22 15:10:00,21.61,21.62,21.58,21.61,11490.12567324955,9.0722,9.0764,9.0596,9.0722,11490.1257
2008-05-22 15:15:00,21.61,21.61,21.59,21.61,4667.86355475763,9.0722,9.0722,9.0638,9.0722,4667.8636
2008-05-22 15:20:00,21.59,21.61,21.56,21.58,13644.52423698384,9.0638,9.0722,9.0512,9.0596,13644.5242
2008-05-22 15:25:00,21.58,21.59,21.52,21.53,17594.254937163372,9.0596,9.0638,9.0344,9.0386,17594.2549
2008-05-22 15:30:00,21.53,21.53,21.51,21.51,14183.123877917413,9.0386,9.0386,9.0302,9.0302,14183.1239
2008-05-22 15:35:00,21.52,21.59,21.51,21.58,62657.09156193895,9.0344,9.0638,9.0302,9.0596,62657.0916
2008-05-22 15:40:00,21.58,21.62,21.56,21.58,60143.62657091561,9.0596,9.0764,9.0512,9.0596,60143.6266
2008-05-22 15:45:00,21.58,21.61,21.58,21.59,82585.27827648114,9.0596,9.0722,9.0596,9.0638,82585.2783
2008-05-22 15:50:00,21.59,21.62,21.59,21.61,100179.5332136445,9.0638,9.0764,9.0638,9.0722,100179.5332
2008-05-22 15:55:00,21.61,21.65,21.61,21.65,96409.3357271095,9.0722,9.089,9.0722,9.089,96409.3357
2008-05-23 09:30:00,21.54,21.56,21.42,21.48,28904.8473967684,9.0428,9.0512,8.9924,9.0176,28904.8474
2008-05-23 09:35:00,21.53,21.7,21.49,21.65,47576.30161579892,9.0386,9.11,9.0218,9.089,47576.3016
2008-05-23 09:40:00,21.65,21.65,21.57,21.61,34111.3105924596,9.089,9.089,9.0554,9.0722,34111.3106
2008-05-23 09:45:00,21.58,21.61,21.5,21.5,11849.192100538598,9.0596,9.0722,9.026,9.026,11849.1921
2008-05-23 09:50:00,21.52,21.53,21.48,21.49,33752.24416517055,9.0344,9.0386,9.0176,9.0218,33752.2442
2008-05-23 09:55:00,21.5,21.52,21.47,21.48,30341.1131059246,9.026,9.0344,9.0134,9.0176,30341.1131
2008-05-23 10:00:00,21.49,21.5,21.47,21.5,36804.308797127465,9.0218,9.026,9.0134,9.026,36804.3088
2008-05-23 10:05:00,21.5,21.54,21.49,21.51,61400.35906642728,9.026,9.0428,9.0218,9.0302,61400.3591
2008-05-23 10:10:00,21.51,21.51,21.49,21.51,12926.391382405744,9.0302,9.0302,9.0218,9.0302,12926.3914
2008-05-23 10:15:00,21.51,21.53,21.51,21.53,4667.86355475763,9.0302,9.0386,9.0302,9.0386,4667.8636
2008-05-23 10:20:00,21.53,21.54,21.51,21.53,8976.660682226211,9.0386,9.0428,9.0302,9.0386,8976.6607
2008-05-23 10:25:00,21.52,21.53,21.41,21.43,52423.69838420107,9.0344,9.0386,8.9882,8.9966,52423.6984
2008-05-23 10:30:00,21.42,21.44,21.42,21.43,10592.459605026928,8.9924,9.0008,8.9924,8.9966,10592.4596
2008-05-23 10:35:00,21.43,21.43,21.36,21.37,13644.52423698384,8.9966,8.9966,8.9672,8.9714,13644.5242
2008-05-23 10:40:00,21.38,21.38,21.35,21.35,11669.658886894074,8.9756,8.9756,8.963,8.963,11669.6589
2008-05-23 10:45:00,21.34,21.36,21.3,21.3,49192.10053859963,8.9588,8.9672,8.942,8.942,49192.1005
2008-05-23 10:50:00,21.3,21.33,21.24,21.32,100000.0,8.942,8.9546,8.9168,8.9504,100000.0
2008-05-23 10:55:00,21.32,21.34,21.31,21.33,18850.987432675043,8.9504,8.9588,8.9462,8.9546,18850.9874
2008-05-23 11:00:00,21.33,21.34,21.33,21.33,12028.725314183122,8.9546,8.9588,8.9546,8.9546,12028.7253
2008-05-23 11:05:00,21.33,21.33,21.32,21.32,9694.793536804307,8.9546,8.9546,8.9504,8.9504,9694.7935
2008-05-23 11:10:00,21.32,21.32,21.23,21.28,17414.721723518847,8.9504,8.9504,8.9127,8.9336,17414.7217
2008-05-23 11:15:00,21.27,21.31,21.27,21.29,7001.795332136444,8.9294,8.9462,8.9294,8.9378,7001.7953
2008-05-23 11:20:00,21.29,21.32,21.29,21.31,12746.85816876122,8.9378,8.9504,8.9378,8.9462,12746.8582
2008-05-23 11:25:00,21.31,21.31,21.27,21.28,6283.662477558348,8.9462,8.9462,8.9294,8.9336,6283.6625
2008-05-23 11:30:00,21.28,21.32,21.26,21.29,10233.39317773788,8.9336,8.9504,8.9252,8.9378,10233.3932
2008-05-23 11:35:00,21.31,21.33,21.31,21.33,17953.321364452422,8.9462,8.9546,8.9462,8.9546,17953.3214
2008-05-23 11:40:00,21.33,21.33,21.33,21.33,13824.057450628365,8.9546,8.9546,8.9546,8.9546,13824.0575
2008-05-23 11:45:00,21.33,21.33,21.32,21.33,12387.79174147217,8.9546,8.9546,8.9504,8.9546,12387.7917
2008-05-23 11:50:00,21.33,21.33,21.32,21.32,8976.660682226211,8.9546,8.9546,8.9504,8.9504,8976.6607
2008-05-23 11:55:00,21.32,21.32,21.31,21.32,5026.929982046678,8.9504,8.9504,8.9462,8.9504,5026.93
2008-05-23 12:00:00,21.32,21.33,21.31,21.32,8797.127468581686,8.9504,8.9546,8.9462,8.9504,8797.1275
2008-05-23 12:05:00,21.33,21.33,21.31,21.31,8258.527827648113,8.9546,8.9546,8.9462,8.9462,8258.5278
2008-05-23 12:10:00,21.32,21.33,21.31,21.33,6642.728904847396,8.9504,8.9546,8.9462,8.9546,6642.7289
2008-05-23 12:15:00,21.33,21.33,21.32,21.33,3590.6642728904844,8.9546,8.9546,8.9504,8.9546,3590.6643
2008-05-23 12:20:00,21.33,21.33,21.32,21.33,3052.0646319569114,8.9546,8.9546,8.9504,8.9546,3052.0646
2008-05-23 12:25:00,21.33,21.33,21.32,21.33,5026.929982046678,8.9546,8.9546,8.9504,8.9546,5026.93
2008-05-23 12:30:00,21.33,21.33,21.32,21.33,5385.996409335727,8.9546,8.9546,8.9504,8.9546,5385.9964
2008-05-23 12:35:00,21.32,21.32,21.31,21.32,21543.985637342907,8.9504,8.9504,8.9462,8.9504,21543.9856
2008-05-23 12:40:00,21.32,21.33,21.31,21.31,25493.71633752244,8.9504,8.9546,8.9462,8.9462,25493.7163
2008-05-23 12:45:00,21.31,21.33,21.31,21.32,4488.3303411131055,8.9462,8.9546,8.9462,8.9504,4488.3303
2008-05-23 12:50:00,21.32,21.32,21.32,21.32,1974.8653500897665,8.9504,8.9504,8.9504,8.9504,1974.8654
2008-05-23 12:55:00,21.32,21.32,21.26,21.27,26929.98204667864,8.9504,8.9504,8.9252,8.9294,26929.982
2008-05-23 13:00:00,21.28,21.29,21.27,21.29,3770.197486535009,8.9336,8.9378,8.9294,8.9378,3770.1975
2008-05-23 13:05:00,21.3,21.32,21.28,21.29,18132.854578096943,8.942,8.9504,8.9336,8.9378,18132.8546
2008-05-23 13:10:00,21.29,21.3,21.29,21.3,6104.129263913823,8.9378,8.942,8.9378,8.942,6104.1293
2008-05-23 13:15:00,21.3,21.32,21.29,21.32,6104.129263913823,8.942,8.9504,8.9378,8.9504,6104.1293
2008-05-23 13:20:00,21.33,21.33,21.31,21.31,4488.3303411131055,8.9546,8.9546,8.9462,8.9462,4488.3303
2008-05-23 13:25:00,21.31,21.31,21.29,21.29,4488.3303411131055,8.9462,8.9462,8.9378,8.9378,4488.3303
2008-05-23 13:30:00,21.29,21.32,21.29,21.31,27468.581687612204,8.9378,8.9504,8.9378,8.9462,27468.5817
2008-05-23 13:35:00,21.31,21.32,21.28,21.28,10053.859964093355,8.9462,8.9504,8.9336,8.9336,10053.86
2008-05-23 13:40:00,21.28,21.3,21.28,21.3,6642.728904847396,8.9336,8.942,8.9336,8.942,6642.7289
2008-05-23 13:45:00,21.3,21.3,21.28,21.3,13644.52423698384,8.942,8.942,8.9336,8.942,13644.5242
2008-05-23 13:50:00,21.3,21.3,21.24,21.25,17235.188509874326,8.942,8.942,8.9168,8.921,17235.1885
2008-05-23 13:55:00,21.25,21.25,21.2,21.21,8078.994614003589,8.921,8.921,8.9001,8.9043,8078.9946
2008-05-23 14:00:00,21.21,21.24,21.21,21.24,11310.592459605024,8.9043,8.9168,8.9043,8.9168,11310.5925
2008-05-23 14:05:00,21.24,21.28,21.24,21.28,4129.2639138240565,8.9168,8.9336,8.9168,8.9336,4129.2639
2008-05-23 14:10:00,21.27,21.27,21.24,21.25,5745.062836624775,8.9294,8.9294,8.9168,8.921,5745.0628
2008-05-23 14:15:00,21.24,21.29,21.24,21.27,10233.39317773788,8.9168,8.9378,8.9168,8.9294,10233.3932
2008-05-23 14:20:00,21.27,21.28,21.23,21.24,9694.793536804307,8.9294,8.9336,8.9127,8.9168,9694.7935
2008-05-23 14:25:00,21.24,21.29,21.23,21.29,15619.389587073609,8.9168,8.9378,8.9127,8.9378,15619.3896
2008-05-23 14:30:00,21.29,21.31,21.29,21.29,9335.72710951526,8.9378,8.9462,8.9378,8.9378,9335.7271
2008-05-23 14:35:00,21.3,21.3,21.25,21.25,6463.195691202872,8.942,8.942,8.921,8.921,6463.1957
2008-05-23 14:40:00,21.25,21.28,21.25,21.28,8078.994614003589,8.921,8.9336,8.921,8.9336,8078.9946
2008-05-23 14:45:00,21.28,21.31,21.28,21.31,14362.657091561938,8.9336,8.9462,8.9336,8.9462,14362.6571
2008-05-23 14:50:00,21.31,21.31,21.27,21.28,41292.63913824057,8.9462,8.9462,8.9294,8.9336,41292.6391
2008-05-23 14:55:00,21.28,21.29,21.27,21.28,32854.57809694793,8.9336,8.9378,8.9294,8.9336,32854.5781
2008-05-23 15:00:00,21.28,21.28,21.28,21.28,24057.450628366245,8.9336,8.9336,8.9336,8.9336,24057.4506
2008-05-23 15:05:00,21.28,21.28,21.26,21.27,28545.78096947935,8.9336,8.9336,8.9252,8.9294,28545.781
2008-05-23 15:10:00,21.27,21.28,21.2,21.2,43447.037701974856,8.9294,8.9336,8.9001,8.9001,43447.0377
2008-05-23 15:15:00,21.2,21.27,21.19,21.24,31238.779174147214,8.9001,8.9294,8.8959,8.9168,31238.7792
2008-05-23 15:20:00,21.26,21.26,21.24,21.24,15080.789946140034,8.9252,8.9252,8.9168,8.9168,15080.7899
2008-05-23 15:25:00,21.27,21.28,21.24,21.25,19748.653500897664,8.9294,8.9336,8.9168,8.921,19748.6535
2008-05-23 15:30:00,21.26,21.31,21.24,21.26,72172.35188509873,8.9252,8.9462,8.9168,8.9252,72172.3519
2008-05-23 15:35:00,21.26,21.27,21.25,21.27,23339.31777378815,8.9252,8.9294,8.921,8.9294,23339.3178
2008-05-23 15:40:00,21.27,21.28,21.26,21.26,13464.991023339317,8.9294,8.9336,8.9252,8.9252,13464.991
2008-05-23 15:45:00,21.26,21.27,21.24,21.26,17594.254937163372,8.9252,8.9294,8.9168,8.9252,17594.2549
2008-05-23 15:50:00,21.27,21.27,21.25,21.26,22082.58527827648,8.9294,8.9294,8.921,8.9252,22082.5853
2008-05-23 15:55:00,21.26,21.27,21.24,21.26,34111.3105924596,8.9252,8.9294,8.9168,8.9252,34111.3106
2008-05-27 09:30:00,21.32,21.45,21.32,21.34,15619.389587073609,8.9504,9.005,8.9504,8.9588,15619.3896
2008-05-27 09:35:00,21.38,21.43,21.35,21.41,12746.85816876122,8.9756,8.9966,8.963,8.9882,12746.8582
2008-05-27 09:40:00,21.42,21.49,21.41,21.44,15260.323159784555,8.9924,9.0218,8.9882,9.0008,15260.3232
2008-05-27 09:45:00,21.46,21.62,21.46,21.54,21184.919210053857,9.0092,9.0764,9.0092,9.0428,21184.9192
2008-05-27 09:50:00,21.53,21.54,21.46,21.46,10951.526032315976,9.0386,9.0428,9.0092,9.0092,10951.526
2008-05-27 09:55:00,21.47,21.51,21.47,21.49,8078.994614003589,9.0134,9.0302,9.0134,9.0218,8078.9946
2008-05-27 10:00:00,21.5,21.62,21.5,21.62,17414.721723518847,9.026,9.0764,9.026,9.0764,17414.7217
2008-05-27 10:05:00,21.61,21.64,21.59,21.61,22082.58527827648,9.0722,9.0848,9.0638,9.0722,22082.5853
2008-05-27 10:10:00,21.61,21.61,21.5,21.51,20825.852782764807,9.0722,9.0722,9.026,9.0302,20825.8528
2008-05-27 10:15:00,21.5,21.56,21.49,21.54,18671.45421903052,9.026,9.0512,9.0218,9.0428,18671.4542
2008-05-27 10:20:00,21.55,21.55,21.52,21.54,28725.314183123875,9.047,9.047,9.0344,9.0428,28725.3142
2008-05-27 10:25:00,21.54,21.54,21.49,21.51,11131.0592459605,9.0428,9.0428,9.0218,9.0302,11131.0592
2008-05-27 10:30:00,21.51,21.54,21.49,21.49,13285.457809694792,9.0302,9.0428,9.0218,9.0218,13285.4578
2008-05-27 10:35:00,21.5,21.51,21.48,21.49,16517.055655296226,9.026,9.0302,9.0176,9.0218,16517.0557
2008-05-27 10:40:00,21.48,21.53,21.48,21.49,49371.63375224416,9.0176,9.0386,9.0176,9.0218,49371.6338
2008-05-27 10:45:00,21.49,21.54,21.48,21.54,36445.242369838415,9.0218,9.0428,9.0176,9.0428,36445.2424
2008-05-27 10:50:00,21.53,21.53,21.49,21.49,7360.861759425493,9.0386,9.0386,9.0218,9.0218,7360.8618
2008-05-27 10:55:00,21.49,21.51,21.49,21.51,3411.13105924596,9.0218,9.0302,9.0218,9.0302,3411.1311
2008-05-27 11:00:00,21.51,21.52,21.5,21.52,9335.72710951526,9.0302,9.0344,9.026,9.0344,9335.7271
2008-05-27 11:05:00,21.52,21.52,21.48,21.49,13644.52423698384,9.0344,9.0344,9.0176,9.0218,13644.5242
2008-05-27 11:10:00,21.49,21.52,21.47,21.47,51705.565529622974,9.0218,9.0344,9.0134,9.0134,51705.5655
2008-05-27 11:15:00,21.47,21.47,21.44,21.44,5385.996409335727,9.0134,9.0134,9.0008,9.0008,5385.9964
2008-05-27 11:20:00,21.45,21.47,21.45,21.45,9335.72710951526,9.005,9.0134,9.005,9.005,9335.7271
2008-05-27 11:25:00,21.44,21.45,21.43,21.45,11131.0592459605,9.0008,9.005,8.9966,9.005,11131.0592
2008-05-27 11:30:00,21.46,21.46,21.44,21.46,28186.7145421903,9.0092,9.0092,9.0008,9.0092,28186.7145
2008-05-27 11:35:00,21.46,21.49,21.46,21.48,16876.122082585276,9.0092,9.0218,9.0092,9.0176,16876.1221
2008-05-27 11:40:00,21.48,21.5,21.47,21.5,16696.58886894075,9.0176,9.026,9.0134,9.026,16696.5889
2008-05-27 11:45:00,21.51,21.51,21.49,21.49,15619.389587073609,9.0302,9.0302,9.0218,9.0218,15619.3896
2008-05-27 11:50:00,21.49,21.49,21.44,21.44,39138.24057450628,9.0218,9.0218,9.0008,9.0008,39138.2406
2008-05-27 11:55:00,21.44,21.45,21.41,21.42,17773.788150807897,9.0008,9.005,8.9882,8.9924,17773.7882
2008-05-27 12:00:00,21.43,21.45,21.42,21.44,13285.457809694792,8.9966,9.005,8.9924,9.0008,13285.4578
2008-05-27 12:05:00,21.44,21.46,21.42,21.46,22262.118491921003,9.0008,9.0092,8.9924,9.0092,22262.1185
2008-05-27 12:10:00,21.45,21.48,21.45,21.47,11849.192100538598,9.005,9.0176,9.005,9.0134,11849.1921
2008-05-27 12:15:00,21.47,21.49,21.47,21.49,7719.928186714541,9.0134,9.0218,9.0134,9.0218,7719.9282
2008-05-27 12:20:00,21.49,21.51,21.48,21.51,11310.592459605024,9.0218,9.0302,9.0176,9.0302,11310.5925
2008-05-27 12:25:00,21.51,21.54,21.5,21.54,14721.723518850986,9.0302,9.0428,9.026,9.0428,14721.7235
2008-05-27 12:30:00,21.54,21.54,21.52,21.54,57989.22800718132,9.0428,9.0428,9.0344,9.0428,57989.228
2008-05-27 12:35:00,21.54,21.55,21.53,21.54,17055.6552962298,9.0428,9.047,9.0386,9.0428,17055.6553
2008-05-27 12:40:00,21.54,21.57,21.54,21.54,23518.85098743267,9.0428,9.0554,9.0428,9.0428,23518.851
2008-05-27 12:45:00,21.54,21.54,21.53,21.53,7540.394973070017,9.0428,9.0428,9.0386,9.0386,7540.395
2008-05-27 12:50:00,21.52,21.53,21.49,21.5,18491.921005386,9.0344,9.0386,9.0218,9.026,18491.921
2008-05-27 12:55:00,21.5,21.53,21.49,21.49,14003.590664272888,9.026,9.0386,9.0218,9.0218,14003.5907
2008-05-27 13:00:00,21.49,21.5,21.46,21.48,22980.2513464991,9.0218,9.026,9.0092,9.0176,22980.2513
2008-05-27 13:05:00,21.47,21.48,21.46,21.47,7001.795332136444,9.0134,9.0176,9.0092,9.0134,7001.7953
2008-05-27 13:10:00,21.48,21.49,21.47,21.47,6642.728904847396,9.0176,9.0218,9.0134,9.0134,6642.7289
2008-05-27 13:15:00,21.48,21.48,21.47,21.47,7001.795332136444,9.0176,9.0176,9.0134,9.0134,7001.7953
2008-05-27 13:20:00,21.47,21.52,21.47,21.52,8258.527827648113,9.0134,9.0344,9.0134,9.0344,8258.5278
2008-05-27 13:25:00,21.51,21.53,21.51,21.51,10771.992818671451,9.0302,9.0386,9.0302,9.0302,10771.9928
2008-05-27 13:30:00,21.52,21.52,21.47,21.49,14362.657091561938,9.0344,9.0344,9.0134,9.0218,14362.6571
2008-05-27 13:35:00,21.49,21.49,21.47,21.49,7540.394973070017,9.0218,9.0218,9.0134,9.0218,7540.395
2008-05-27 13:40:00,21.49,21.53,21.48,21.51,18671.45421903052,9.0218,9.0386,9.0176,9.0302,18671.4542
2008-05-27 13:45:00,21.52,21.53,21.51,21.51,6104.129263913823,9.0344,9.0386,9.0302,9.0302,6104.1293
2008-05-27 13:50:00,21.51,21.52,21.5,21.51,6642.728904847396,9.0302,9.0344,9.026,9.0302,6642.7289
2008-05-27 13:55:00,21.52,21.52,21.51,21.51,3949.730700179533,9.0344,9.0344,9.0302,9.0302,3949.7307
2008-05-27 14:00:00,21.51,21.53,21.5,21.5,9874.326750448832,9.0302,9.0386,9.026,9.026,9874.3268
2008-05-27 14:05:00,21.49,21.52,21.49,21.52,5385.996409335727,9.0218,9.0344,9.0218,9.0344,5385.9964
2008-05-27 14:10:00,21.51,21.56,21.51,21.56,4847.396768402154,9.0302,9.0512,9.0302,9.0512,4847.3968
2008-05-27 14:15:00,21.56,21.56,21.51,21.53,11669.658886894074,9.0512,9.0512,9.0302,9.0386,11669.6589
2008-05-27 14:20:00,21.52,21.56,21.52,21.56,4847.396768402154,9.0344,9.0512,9.0344,9.0512,4847.3968
2008-05-27 14:25:00,21.55,21.56,21.52,21.52,7540.394973070017,9.047,9.0512,9.0344,9.0344,7540.395
2008-05-27 14:30:00,21.52,21.54,21.52,21.54,3590.6642728904844,9.0344,9.0428,9.0344,9.0428,3590.6643
2008-05-27 14:35:00,21.55,21.61,21.55,21.6,14362.657091561938,9.047,9.0722,9.047,9.068,14362.6571
2008-05-27 14:40:00,21.6,21.66,21.52,21.66,32136.445242369835,9.068,9.0932,9.0344,9.0932,32136.4452
2008-05-27 14:45:00,21.65,21.66,21.63,21.65,9335.72710951526,9.089,9.0932,9.0806,9.089,9335.7271
2008-05-27 14:50:00,21.64,21.68,21.64,21.67,12746.85816876122,9.0848,9.1016,9.0848,9.0974,12746.8582
2008-05-27 14:55:00,21.67,21.68,21.66,21.66,12028.725314183122,9.0974,9.1016,9.0932,9.0932,12028.7253
2008-05-27 15:00:00,21.66,21.67,21.65,21.67,9156.193895870734,9.0932,9.0974,9.089,9.0974,9156.1939
2008-05-27 15:05:00,21.67,21.69,21.66,21.68,6822.26211849192,9.0974,9.1058,9.0932,9.1016,6822.2621
2008-05-27 15:10:00,21.68,21.7,21.67,21.67,13644.52423698384,9.1016,9.11,9.0974,9.0974,13644.5242
2008-05-27 15:15:00,21.67,21.69,21.66,21.67,11490.12567324955,9.0974,9.1058,9.0932,9.0974,11490.1257
2008-05-27 15:20:00,21.67,21.69,21.66,21.68,12387.79174147217,9.0974,9.1058,9.0932,9.1016,12387.7917
2008-05-27 15:25:00,21.68,21.69,21.66,21.68,13464.991023339317,9.1016,9.1058,9.0932,9.1016,13464.991
2008-05-27 15:30:00,21.68,21.72,21.68,21.71,14362.657091561938,9.1016,9.1184,9.1016,9.1142,14362.6571
2008-05-27 15:35:00,21.71,21.73,21.71,21.72,20466.78635547576,9.1142,9.1226,9.1142,9.1184,20466.7864
2008-05-27 15:40:00,21.72,21.72,21.7,21.71,20466.78635547576,9.1184,9.1184,9.11,9.1142,20466.7864
2008-05-27 15:45:00,21.72,21.72,21.67,21.68,21543.985637342907,9.1184,9.1184,9.0974,9.1016,21543.9856
2008-05-27 15:50:00,21.68,21.71,21.68,21.71,22441.651705565528,9.1016,9.1142,9.1016,9.1142,22441.6517
2008-05-27 15:55:00,21.71,21.73,21.71,21.71,33572.71095152603,9.1142,9.1226,9.1142,9.1142,33572.711
2008-05-28 09:30:00,21.92,22.19,21.84,22.15,47935.36804308796,9.2023,9.3157,9.1687,9.2989,47935.368
2008-05-28 09:35:00,22.13,22.17,21.99,22.12,19748.653500897664,9.2905,9.3073,9.2317,9.2863,19748.6535
2008-05-28 09:40:00,22.11,22.16,22.08,22.15,42549.37163375224,9.2821,9.3031,9.2695,9.2989,42549.3716
2008-05-28 09:45:00,22.14,22.21,22.13,22.15,72172.35188509873,9.2947,9.3241,9.2905,9.2989,72172.3519
2008-05-28 09:50:00,22.15,22.27,22.15,22.22,52603.2315978456,9.2989,9.3493,9.2989,9.3283,52603.2316
2008-05-28 09:55:00,22.23,22.28,22.21,22.24,78994.61400359066,9.3325,9.3535,9.3241,9.3367,78994.614
2008-05-28 10:00:00,22.22,22.22,22.15,22.18,61220.82585278276,9.3283,9.3283,9.2989,9.3115,61220.8259
2008-05-28 10:05:00,22.17,22.17,22.09,22.09,43985.637342908434,9.3073,9.3073,9.2737,9.2737,43985.6373
2008-05-28 10:10:00,22.09,22.14,22.03,22.13,28186.7145421903,9.2737,9.2947,9.2485,9.2905,28186.7145
2008-05-28 10:15:00,22.11,22.15,22.09,22.09,22082.58527827648,9.2821,9.2989,9.2737,9.2737,22082.5853
2008-05-28 10:20:00,22.09,22.14,22.09,22.12,37163.37522441651,9.2737,9.2947,9.2737,9.2863,37163.3752
2008-05-28 10:25:00,22.14,22.15,22.12,22.13,20466.78635547576,9.2947,9.2989,9.2863,9.2905,20466.7864
2008-05-28 10:30:00,22.14,22.18,22.14,22.18,13285.457809694792,9.2947,9.3115,9.2947,9.3115,13285.4578
2008-05-28 10:35:00,22.18,22.2,22.14,22.15,24955.116696588862,9.3115,9.3199,9.2947,9.2989,24955.1167
2008-05-28 10:40:00,22.16,22.2,22.15,22.19,22082.58527827648,9.3031,9.3199,9.2989,9.3157,22082.5853
2008-05-28 10:45:00,22.2,22.27,22.2,22.27,34829.443447037695,9.3199,9.3493,9.3199,9.3493,34829.4434
2008-05-28 10:50:00,22.27,22.33,22.27,22.32,78096.94793536804,9.3493,9.3744,9.3493,9.3702,78096.9479
2008-05-28 10:55:00,22.31,22.34,22.3,22.33,34111.3105924596,9.366,9.3786,9.3619,9.3744,34111.3106
2008-05-28 11:00:00,22.33,22.35,22.31,22.32,56014.36265709155,9.3744,9.3828,9.366,9.3702,56014.3627
2008-05-28 11:05:00,22.32,22.39,22.31,22.33,71992.81867145421,9.3702,9.3996,9.366,9.3744,71992.8187
2008-05-28 11:10:00,22.33,22.36,22.32,22.35,54757.63016157989,9.3744,9.387,9.3702,9.3828,54757.6302
2008-05-28 11:15:00,22.35,22.41,22.35,22.39,41472.17235188509,9.3828,9.408,9.3828,9.3996,41472.1724
2008-05-28 11:20:00,22.39,22.42,22.38,22.39,50807.89946140035,9.3996,9.4122,9.3954,9.3996,50807.8995
2008-05-28 11:25:00,22.39,22.42,22.39,22.4,75403.94973070017,9.3996,9.4122,9.3996,9.4038,75403.9497
2008-05-28 11:30:00,22.4,22.41,22.39,22.41,45242.3698384201,9.4038,9.408,9.3996,9.408,45242.3698
2008-05-28 11:35:00,22.4,22.41,22.35,22.36,56193.89587073608,9.4038,9.408,9.3828,9.387,56193.8959
2008-05-28 11:40:00,22.35,22.37,22.31,22.34,53500.89766606822,9.3828,9.3912,9.366,9.3786,53500.8977
2008-05-28 11:45:00,22.34,22.39,22.33,22.33,33752.24416517055,9.3786,9.3996,9.3744,9.3744,33752.2442
2008-05-28 11:50:00,22.32,22.33,22.31,22.31,23159.784560143624,9.3702,9.3744,9.366,9.366,23159.7846
2008-05-28 11:55:00,22.31,22.32,22.31,22.32,23877.91741472172,9.366,9.3702,9.366,9.3702,23877.9174
2008-05-28 12:00:00,22.32,22.32,22.23,22.23,29982.046678635543,9.3702,9.3702,9.3325,9.3325,29982.0467
2008-05-28 12:05:00,22.24,22.25,22.22,22.24,12208.258527827646,9.3367,9.3409,9.3283,9.3367,12208.2585
2008-05-28 12:10:00,22.24,22.29,22.2,22.29,44165.17055655296,9.3367,9.3577,9.3199,9.3577,44165.1706
2008-05-28 12:15:00,22.29,22.35,22.28,22.33,37522.44165170556,9.3577,9.3828,9.3535,9.3744,37522.4417
2008-05-28 12:20:00,22.33,22.33,22.31,22.31,21005.38599640933,9.3744,9.3744,9.366,9.366,21005.386
2008-05-28 12:25:00,22.3,22.32,22.28,22.31,39138.24057450628,9.3619,9.3702,9.3535,9.366,39138.2406
2008-05-28 12:30:00,22.31,22.35,22.31,22.34,36086.175942549366,9.366,9.3828,9.366,9.3786,36086.1759
2008-05-28 12:35:00,22.34,22.36,22.34,22.36,14003.590664272888,9.3786,9.387,9.3786,9.387,14003.5907
2008-05-28 12:40:00,22.36,22.36,22.34,22.35,17953.321364452422,9.387,9.387,9.3786,9.3828,17953.3214
2008-05-28 12:45:00,22.35,22.37,22.35,22.35,13464.991023339317,9.3828,9.3912,9.3828,9.3828,13464.991
2008-05-28 12:50:00,22.35,22.37,22.35,22.36,35008.97666068222,9.3828,9.3912,9.3828,9.387,35008.9767
2008-05-28 12:55:00,22.37,22.37,22.36,22.37,22621.18491921005,9.3912,9.3912,9.387,9.3912,22621.1849
2008-05-28 13:00:00,22.37,22.4,22.36,22.38,31597.84560143626,9.3912,9.4038,9.387,9.3954,31597.8456
2008-05-28 13:05:00,22.39,22.45,22.39,22.44,32854.57809694793,9.3996,9.4248,9.3996,9.4206,32854.5781
2008-05-28 13:10:00,22.44,22.58,22.44,22.56,102692.99820466783,9.4206,9.4794,9.4206,9.471,102692.9982
2008-05-28 13:15:00,22.56,22.58,22.5,22.51,43087.97127468581,9.471,9.4794,9.4458,9.45,43087.9713
2008-05-28 13:20:00,22.51,22.55,22.51,22.52,38420.10771992818,9.45,9.4668,9.45,9.4542,38420.1077
2008-05-28 13:25:00,22.51,22.54,22.51,22.52,12926.391382405744,9.45,9.4626,9.45,9.4542,12926.3914
2008-05-28 13:30:00,22.53,22.54,22.51,22.52,36624.77558348294,9.4584,9.4626,9.45,9.4542,36624.7756
2008-05-28 13:35:00,22.52,22.55,22.51,22.53,37701.97486535009,9.4542,9.4668,9.45,9.4584,37701.9749
2008-05-28 13:40:00,22.52,22.53,22.51,22.52,32136.445242369835,9.4542,9.4584,9.45,9.4542,32136.4452
2008-05-28 13:45:00,22.53,22.56,22.51,22.56,244883.30341113103,9.4584,9.471,9.45,9.471,244883.3034
2008-05-28 13:50:00,22.55,22.56,22.53,22.55,292639.13824057445,9.4668,9.471,9.4584,9.4668,292639.1382
2008-05-28 13:55:00,22.54,22.55,22.53,22.54,53680.43087971274,9.4626,9.4668,9.4584,9.4626,53680.4309
2008-05-28 14:00:00,22.54,22.56,22.51,22.53,122621.18491921003,9.4626,9.471,9.45,9.4584,122621.1849
2008-05-28 14:05:00,22.54,22.55,22.53,22.54,70197.48653500897,9.4626,9.4668,9.4584,9.4626,70197.4865
2008-05-28 14:10:00,22.55,22.56,22.53,22.53,205206.4631956912,9.4668,9.471,9.4584,9.4584,205206.4632
2008-05-28 14:15:00,22.53,22.53,22.48,22.5,124057.45062836623,9.4584,9.4584,9.4374,9.4458,124057.4506
2008-05-28 14:20:00,22.5,22.5,22.41,22.45,49730.7001795332,9.4458,9.4458,9.408,9.4248,49730.7002
2008-05-28 14:25:00,22.45,22.48,22.45,22.47,27648.11490125673,9.4248,9.4374,9.4248,9.4332,27648.1149
2008-05-28 14:30:00,22.47,22.47,22.44,22.45,35188.509874326744,9.4332,9.4332,9.4206,9.4248,35188.5099
2008-05-28 14:35:00,22.45,22.51,22.45,22.5,85098.74326750447,9.4248,9.45,9.4248,9.4458,85098.7433
2008-05-28 14:40:00,22.51,22.51,22.49,22.49,40215.43985637342,9.45,9.45,9.4416,9.4416,40215.4399
2008-05-28 14:45:00,22.49,22.5,22.45,22.45,149371.63375224415,9.4416,9.4458,9.4248,9.4248,149371.6338
2008-05-28 14:50:00,22.45,22.45,22.41,22.41,44703.77019748653,9.4248,9.4248,9.408,9.408,44703.7702
2008-05-28 14:55:00,22.41,22.41,22.39,22.41,44883.303411131055,9.408,9.408,9.3996,9.408,44883.3034
2008-05-28 15:00:00,22.41,22.43,22.41,22.42,80251.34649910232,9.408,9.4164,9.408,9.4122,80251.3465
2008-05-28 15:05:00,22.41,22.41,22.39,22.4,76301.6157989228,9.408,9.408,9.3996,9.4038,76301.6158
2008-05-28 15:10:00,22.39,22.4,22.37,22.37,32675.04488330341,9.3996,9.4038,9.3912,9.3912,32675.0449
2008-05-28 15:15:00,22.37,22.39,22.36,22.39,48833.03411131058,9.3912,9.3996,9.387,9.3996,48833.0341
2008-05-28 15:20:00,22.39,22.4,22.36,22.39,85637.34290843805,9.3996,9.4038,9.387,9.3996,85637.3429
2008-05-28 15:25:00,22.39,22.44,22.39,22.39,260682.2262118492,9.3996,9.4206,9.3996,9.3996,260682.2262
2008-05-28 15:30:00,22.39,22.42,22.39,22.39,100359.06642728904,9.3996,9.4122,9.3996,9.3996,100359.0664
2008-05-28 15:35:00,22.38,22.39,22.35,22.36,75403.94973070017,9.3954,9.3996,9.3828,9.387,75403.9497
2008-05-28 15:40:00,22.36,22.38,22.32,22.34,86894.07540394971,9.387,9.3954,9.3702,9.3786,86894.0754
2008-05-28 15:45:00,22.34,22.42,22.33,22.4,101615.7989228007,9.3786,9.4122,9.3744,9.4038,101615.7989
2008-05-28 15:50:00,22.41,22.41,22.38,22.38,190664.27289048472,9.408,9.408,9.3954,9.3954,190664.2729
2008-05-28 15:55:00,22.38,22.39,22.38,22.38,110053.85996409334,9.3954,9.3996,9.3954,9.3954,110053.86
2008-05-29 09:30:00,22.45,22.72,22.45,22.71,74506.28366247755,9.4248,9.5382,9.4248,9.534,74506.2837
2008-05-29 09:35:00,22.71,22.97,22.71,22.97,149192.10053859962,9.534,9.6431,9.534,9.6431,149192.1005
2008-05-29 09:40:00,22.97,23.37,22.97,23.16,349192.1005385996,9.6431,9.8111,9.6431,9.7229,349192.1005
2008-05-29 09:45:00,23.17,23.22,22.92,22.97,123159.7845601436,9.7271,9.7481,9.6221,9.6431,123159.7846
2008-05-29 09:50:00,22.97,22.99,22.89,22.95,59066.427289048464,9.6431,9.6515,9.6095,9.6347,59066.4273
2008-05-29 09:55:00,22.95,23.11,22.93,23.04,127109.51526032314,9.6347,9.7019,9.6263,9.6725,127109.5153
2008-05-29 10:00:00,23.05,23.09,23.0,23.06,141651.7055655296,9.6767,9.6935,9.6557,9.6809,141651.7056
2008-05-29 10:05:00,23.05,23.08,22.91,22.94,141831.2387791741,9.6767,9.6893,9.6179,9.6305,141831.2388
2008-05-29 10:10:00,22.95,22.95,22.81,22.84,142190.30520646318,9.6347,9.6347,9.576,9.5886,142190.3052
2008-05-29 10:15:00,22.84,22.9,22.83,22.89,275224.4165170556,9.5886,9.6137,9.5844,9.6095,275224.4165
2008-05-29 10:20:00,22.89,22.9,22.85,22.86,137522.44165170554,9.6095,9.6137,9.5927,9.5969,137522.4417
2008-05-29 10:25:00,22.86,22.91,22.84,22.86,236445.2423698384,9.5969,9.6179,9.5886,9.5969,236445.2424
2008-05-29 10:30:00,22.87,22.89,22.78,22.82,159425.49371633749,9.6011,9.6095,9.5634,9.5802,159425.4937
2008-05-29 10:35:00,22.81,22.86,22.81,22.86,143267.5044883303,9.576,9.5969,9.576,9.5969,143267.5045
2008-05-29 10:40:00,22.84,22.86,22.75,22.78,170556.552962298,9.5886,9.5969,9.5508,9.5634,170556.553
2008-05-29 10:45:00,22.78,22.78,22.75,22.78,83842.0107719928,9.5634,9.5634,9.5508,9.5634,83842.0108
2008-05-29 10:50:00,22.78,22.81,22.75,22.8,175044.8833034111,9.5634,9.576,9.5508,9.5718,175044.8833
2008-05-29 10:55:00,22.81,22.82,22.8,22.81,10592.459605026928,9.576,9.5802,9.5718,9.576,10592.4596
2008-05-29 11:00:00,22.8,22.81,22.76,22.76,49730.7001795332,9.5718,9.576,9.555,9.555,49730.7002
2008-05-29 11:05:00,22.76,22.79,22.73,22.73,170197.48653500894,9.555,9.5676,9.5424,9.5424,170197.4865
2008-05-29 11:10:00,22.74,22.75,22.71,22.73,77917.4147217235,9.5466,9.5508,9.534,9.5424,77917.4147
2008-05-29 11:15:00,22.73,22.74,22.69,22.71,143087.97127468578,9.5424,9.5466,9.5256,9.534,143087.9713
2008-05-29 11:20:00,22.71,22.71,22.58,22.63,163913.8240574506,9.534,9.534,9.4794,9.5004,163913.8241
2008-05-29 11:25:00,22.63,22.67,22.62,22.64,95691.2028725314,9.5004,9.5172,9.4962,9.5046,95691.2029
2008-05-29 11:30:00,22.64,22.64,22.61,22.62,152423.69838420107,9.5046,9.5046,9.492,9.4962,152423.6984
2008-05-29 11:35:00,22.61,22.63,22.58,22.59,86714.54219030519,9.492,9.5004,9.4794,9.4836,86714.5422
2008-05-29 11:40:00,22.59,22.63,22.59,22.61,178815.0807899461,9.4836,9.5004,9.4836,9.492,178815.0808
2008-05-29 11:45:00,22.62,22.65,22.61,22.64,56014.36265709155,9.4962,9.5088,9.492,9.5046,56014.3627
2008-05-29 11:50:00,22.64,22.65,22.55,22.6,414901.2567324954,9.5046,9.5088,9.4668,9.4878,414901.2567
2008-05-29 11:55:00,22.6,22.61,22.57,22.6,80071.8132854578,9.4878,9.492,9.4752,9.4878,80071.8133
2008-05-29 12:00:00,22.6,22.6,22.56,22.56,253680.43087971272,9.4878,9.4878,9.471,9.471,253680.4309
2008-05-29 12:05:00,22.56,22.58,22.55,22.56,213285.45780969475,9.471,9.4794,9.4668,9.471,213285.4578
2008-05-29 12:10:00,22.56,22.59,22.55,22.56,104129.26391382403,9.471,9.4836,9.4668,9.471,104129.2639
2008-05-29 12:15:00,22.56,22.58,22.55,22.58,115619.3895870736,9.471,9.4794,9.4668,9.4794,115619.3896
2008-05-29 12:20:00,22.58,22.59,22.55,22.57,52423.69838420107,9.4794,9.4836,9.4668,9.4752,52423.6984
2008-05-29 12:25:00,22.58,22.58,22.55,22.56,71095.15260323159,9.4794,9.4794,9.4668,9.471,71095.1526
2008-05-29 12:30:00,22.56,22.58,22.55,22.56,40933.57271095152,9.471,9.4794,9.4668,9.471,40933.5727
2008-05-29 12:35:00,22.56,22.58,22.56,22.57,257450.6283662477,9.471,9.4794,9.471,9.4752,257450.6284
2008-05-29 12:40:00,22.58,22.58,22.5,22.52,366786.355475763,9.4794,9.4794,9.4458,9.4542,366786.3555
2008-05-29 12:45:00,22.53,22.56,22.52,22.54,229263.9138240574,9.4584,9.471,9.4542,9.4626,229263.9138
2008-05-29 12:50:00,22.55,22.56,22.51,22.53,85816.87612208257,9.4668,9.471,9.45,9.4584,85816.8761
2008-05-29 12:55:00,22.53,22.56,22.53,22.56,151166.9658886894,9.4584,9.471,9.4584,9.471,151166.9659
2008-05-29 13:00:00,22.56,22.66,22.55,22.66,40933.57271095152,9.471,9.513,9.4668,9.513,40933.5727
2008-05-29 13:05:00,22.66,22.7,22.66,22.67,21364.45242369838,9.513,9.5298,9.513,9.5172,21364.4524
2008-05-29 13:10:00,22.66,22.68,22.65,22.66,14362.657091561938,9.513,9.5214,9.5088,9.513,14362.6571
2008-05-29 13:15:00,22.66,22.68,22.65,22.67,11849.192100538598,9.513,9.5214,9.5088,9.5172,11849.1921
2008-05-29 13:20:00,22.67,22.68,22.64,22.65,109335.72710951524,9.5172,9.5214,9.5046,9.5088,109335.7271
2008-05-29 13:25:00,22.65,22.65,22.63,22.64,16337.522441651705,9.5088,9.5088,9.5004,9.5046,16337.5224
2008-05-29 13:30:00,22.64,22.66,22.63,22.64,61400.35906642728,9.5046,9.513,9.5004,9.5046,61400.3591
2008-05-29 13:35:00,22.64,22.65,22.63,22.65,19928.186714542186,9.5046,9.5088,9.5004,9.5088,19928.1867
2008-05-29 13:40:00,22.64,22.65,22.63,22.65,15619.389587073609,9.5046,9.5088,9.5004,9.5088,15619.3896
2008-05-29 13:45:00,22.65,22.66,22.64,22.64,32675.04488330341,9.5088,9.513,9.5046,9.5046,32675.0449
2008-05-29 13:50:00,22.64,22.65,22.64,22.65,9694.793536804307,9.5046,9.5088,9.5046,9.5088,9694.7935
2008-05-29 13:55:00,22.65,22.65,22.62,22.62,16696.58886894075,9.5088,9.5088,9.4962,9.4962,16696.5889
2008-05-29 14:00:00,22.62,22.64,22.61,22.63,15978.456014362657,9.4962,9.5046,9.492,9.5004,15978.456
2008-05-29 14:05:00,22.63,22.66,22.63,22.64,35906.642728904844,9.5004,9.513,9.5004,9.5046,35906.6427
2008-05-29 14:10:00,22.65,22.65,22.61,22.63,40574.50628366247,9.5088,9.5088,9.492,9.5004,40574.5063
2008-05-29 14:15:00,22.63,22.64,22.61,22.63,88509.87432675043,9.5004,9.5046,9.492,9.5004,88509.8743
2008-05-29 14:20:00,22.65,22.65,22.6,22.64,56014.36265709155,9.5088,9.5088,9.4878,9.5046,56014.3627
2008-05-29 14:25:00,22.64,22.64,22.61,22.64,59425.49371633752,9.5046,9.5046,9.492,9.5046,59425.4937
2008-05-29 14:30:00,22.63,22.66,22.6,22.62,75763.01615798922,9.5004,9.513,9.4878,9.4962,75763.0162
2008-05-29 14:35:00,22.62,22.63,22.6,22.6,29263.913824057447,9.4962,9.5004,9.4878,9.4878,29263.9138
2008-05-29 14:40:00,22.6,22.61,22.58,22.59,61041.29263913823,9.4878,9.492,9.4794,9.4836,61041.2926
2008-05-29 14:45:00,22.59,22.61,22.57,22.61,47576.30161579892,9.4836,9.492,9.4752,9.492,47576.3016
2008-05-29 14:50:00,22.61,22.65,22.59,22.61,170915.61938958705,9.492,9.5088,9.4836,9.492,170915.6194
2008-05-29 14:55:00,22.61,22.61,22.57,22.58,23159.784560143624,9.492,9.492,9.4752,9.4794,23159.7846
2008-05-29 15:00:00,22.59,22.61,22.58,22.59,80789.9461400359,9.4836,9.492,9.4794,9.4836,80789.9461
2008-05-29 15:05:00,22.59,22.61,22.58,22.6,34290.84380610412,9.4836,9.492,9.4794,9.4878,34290.8438
2008-05-29 15:10:00,22.6,22.61,22.58,22.58,33034.11131059245,9.4878,9.492,9.4794,9.4794,33034.1113
2008-05-29 15:15:00,22.59,22.59,22.56,22.59,128904.84739676838,9.4836,9.4836,9.471,9.4836,128904.8474
2008-05-29 15:20:00,22.59,22.59,22.54,22.56,131597.84560143625,9.4836,9.4836,9.4626,9.471,131597.8456
2008-05-29 15:25:00,22.55,22.56,22.53,22.55,28186.7145421903,9.4668,9.471,9.4584,9.4668,28186.7145
2008-05-29 15:30:00,22.55,22.58,22.54,22.56,84021.54398563733,9.4668,9.4794,9.4626,9.471,84021.544
2008-05-29 15:35:00,22.56,22.56,22.54,22.56,33931.77737881507,9.471,9.471,9.4626,9.471,33931.7774
2008-05-29 15:40:00,22.56,22.56,22.53,22.55,215798.9228007181,9.471,9.471,9.4584,9.4668,215798.9228
2008-05-29 15:45:00,22.55,22.56,22.55,22.56,35368.043087971266,9.4668,9.471,9.4668,9.471,35368.0431
2008-05-29 15:50:00,22.56,22.59,22.53,22.54,186535.00897666064,9.471,9.4836,9.4584,9.4626,186535.009
2008-05-29 15:55:00,22.53,22.57,22.5,22.56,278456.01436265704,9.4584,9.4752,9.4458,9.471,278456.0144
2008-05-30 09:30:00,22.71,22.84,22.7,22.79,39856.37342908437,9.534,9.5886,9.5298,9.5676,39856.3734
2008-05-30 09:35:00,22.79,22.79,22.71,22.74,34829.443447037695,9.5676,9.5676,9.534,9.5466,34829.4434
2008-05-30 09:40:00,22.75,22.78,22.73,22.75,35188.509874326744,9.5508,9.5634,9.5424,9.5508,35188.5099
2008-05-30 09:45:00,22.75,22.75,22.63,22.71,39138.24057450628,9.5508,9.5508,9.5004,9.534,39138.2406
2008-05-30 09:50:00,22.72,22.72,22.6,22.6,43626.57091561938,9.5382,9.5382,9.4878,9.4878,43626.5709
2008-05-30 09:55:00,22.6,22.61,22.54,22.56,89587.07360861757,9.4878,9.492,9.4626,9.471,89587.0736
2008-05-30 10:00:00,22.58,22.58,22.54,22.56,112746.8581687612,9.4794,9.4794,9.4626,9.471,112746.8582
2008-05-30 10:05:00,22.55,22.56,22.48,22.5,34649.91023339317,9.4668,9.471,9.4374,9.4458,34649.9102
2008-05-30 10:10:00,22.51,22.53,22.5,22.53,20646.319569120285,9.45,9.4584,9.4458,9.4584,20646.3196
2008-05-30 10:15:00,22.53,22.53,22.5,22.51,30700.17953321364,9.4584,9.4584,9.4458,9.45,30700.1795
2008-05-30 10:20:00,22.51,22.54,22.5,22.54,40754.03949730699,9.45,9.4626,9.4458,9.4626,40754.0395
2008-05-30 10:25:00,22.54,22.56,22.54,22.56,37701.97486535009,9.4626,9.471,9.4626,9.471,37701.9749
2008-05-30 10:30:00,22.56,22.58,22.55,22.55,34111.3105924596,9.471,9.4794,9.4668,9.4668,34111.3106
2008-05-30 10:35:00,22.55,22.56,22.55,22.55,27648.11490125673,9.4668,9.471,9.4668,9.4668,27648.1149
2008-05-30 10:40:00,22.55,22.58,22.55,22.55,34111.3105924596,9.4668,9.4794,9.4668,9.4668,34111.3106
2008-05-30 10:45:00,22.55,22.56,22.54,22.55,34649.91023339317,9.4668,9.471,9.4626,9.4668,34649.9102
2008-05-30 10:50:00,22.55,22.56,22.54,22.55,56373.4290843806,9.4668,9.471,9.4626,9.4668,56373.4291
2008-05-30 10:55:00,22.55,22.55,22.54,22.55,34290.84380610412,9.4668,9.4668,9.4626,9.4668,34290.8438
2008-05-30 11:00:00,22.55,22.56,22.55,22.55,28904.8473967684,9.4668,9.471,9.4668,9.4668,28904.8474
2008-05-30 11:05:00,22.55,22.56,22.5,22.51,38240.57450628366,9.4668,9.471,9.4458,9.45,38240.5745
2008-05-30 11:10:00,22.5,22.5,22.46,22.46,50448.8330341113,9.4458,9.4458,9.429,9.429,50448.833
2008-05-30 11:15:00,22.46,22.47,22.46,22.47,37881.50807899461,9.429,9.4332,9.429,9.4332,37881.5081
2008-05-30 11:20:00,22.47,22.47,22.46,22.46,25673.24955116696,9.4332,9.4332,9.429,9.429,25673.2496
2008-05-30 11:25:00,22.46,22.52,22.46,22.49,92639.1382405745,9.429,9.4542,9.429,9.4416,92639.1382
2008-05-30 11:30:00,22.49,22.49,22.47,22.47,29443.44703770197,9.4416,9.4416,9.4332,9.4332,29443.447
2008-05-30 11:35:00,22.47,22.48,22.47,22.47,17953.321364452422,9.4332,9.4374,9.4332,9.4332,17953.3214
2008-05-30 11:40:00,22.48,22.53,22.47,22.5,22082.58527827648,9.4374,9.4584,9.4332,9.4458,22082.5853
2008-05-30 11:45:00,22.51,22.51,22.5,22.5,70736.08617594253,9.45,9.45,9.4458,9.4458,70736.0862
2008-05-30 11:50:00,22.51,22.53,22.5,22.52,24416.51705565529,9.45,9.4584,9.4458,9.4542,24416.5171
2008-05-30 11:55:00,22.53,22.53,22.52,22.52,5924.596050269299,9.4584,9.4584,9.4542,9.4542,5924.5961
2008-05-30 12:00:00,22.53,22.53,22.51,22.52,10053.859964093355,9.4584,9.4584,9.45,9.4542,10053.86
2008-05-30 12:05:00,22.52,22.53,22.5,22.51,15260.323159784555,9.4542,9.4584,9.4458,9.45,15260.3232
2008-05-30 12:10:00,22.5,22.5,22.49,22.49,13105.924596050269,9.4458,9.4458,9.4416,9.4416,13105.9246
2008-05-30 12:15:00,22.49,22.49,22.43,22.43,122621.18491921003,9.4416,9.4416,9.4164,9.4164,122621.1849
2008-05-30 12:20:00,22.43,22.45,22.41,22.42,46140.03590664272,9.4164,9.4248,9.408,9.4122,46140.0359
2008-05-30 12:25:00,22.42,22.44,22.42,22.43,64991.02333931776,9.4122,9.4206,9.4122,9.4164,64991.0233
2008-05-30 12:30:00,22.43,22.44,22.42,22.42,37881.50807899461,9.4164,9.4206,9.4122,9.4122,37881.5081
2008-05-30 12:35:00,22.43,22.43,22.42,22.43,24955.116696588862,9.4164,9.4164,9.4122,9.4164,24955.1167
2008-05-30 12:40:00,22.43,22.43,22.42,22.42,7540.394973070017,9.4164,9.4164,9.4122,9.4122,7540.395
2008-05-30 12:45:00,22.42,22.42,22.42,22.42,60143.62657091561,9.4122,9.4122,9.4122,9.4122,60143.6266
2008-05-30 12:50:00,22.42,22.42,22.42,22.42,15798.92280071813,9.4122,9.4122,9.4122,9.4122,15798.9228
2008-05-30 12:55:00,22.42,22.46,22.42,22.46,25852.782764811487,9.4122,9.429,9.4122,9.429,25852.7828
2008-05-30 13:00:00,22.46,22.46,22.46,22.46,8258.527827648113,9.429,9.429,9.429,9.429,8258.5278
2008-05-30 13:05:00,22.46,22.47,22.46,22.47,26929.98204667864,9.429,9.4332,9.429,9.4332,26929.982
2008-05-30 13:10:00,22.47,22.47,22.45,22.45,16157.989228007178,9.4332,9.4332,9.4248,9.4248,16157.9892
2008-05-30 13:15:00,22.45,22.45,22.44,22.45,6822.26211849192,9.4248,9.4248,9.4206,9.4248,6822.2621
2008-05-30 13:20:00,22.45,22.48,22.45,22.47,32136.445242369835,9.4248,9.4374,9.4248,9.4332,32136.4452
2008-05-30 13:25:00,22.47,22.48,22.47,22.48,10771.992818671451,9.4332,9.4374,9.4332,9.4374,10771.9928
2008-05-30 13:30:00,22.48,22.48,22.47,22.48,11310.592459605024,9.4374,9.4374,9.4332,9.4374,11310.5925
2008-05-30 13:35:00,22.48,22.49,22.47,22.49,224057.4506283662,9.4374,9.4416,9.4332,9.4416,224057.4506
2008-05-30 13:40:00,22.49,22.51,22.49,22.51,168222.62118491915,9.4416,9.45,9.4416,9.45,168222.6212
2008-05-30 13:45:00,22.5,22.51,22.5,22.51,12746.85816876122,9.4458,9.45,9.4458,9.45,12746.8582
2008-05-30 13:50:00,22.51,22.53,22.51,22.51,18491.921005386,9.45,9.4584,9.45,9.45,18491.921
2008-05-30 13:55:00,22.52,22.52,22.51,22.52,58707.360861759415,9.4542,9.4542,9.45,9.4542,58707.3609
2008-05-30 14:00:00,22.52,22.52,22.49,22.5,121184.91921005383,9.4542,9.4542,9.4416,9.4458,121184.9192
2008-05-30 14:05:00,22.51,22.51,22.5,22.5,103231.59784560144,9.45,9.45,9.4458,9.4458,103231.5978
2008-05-30 14:10:00,22.5,22.51,22.5,22.5,180789.94614003587,9.4458,9.45,9.4458,9.4458,180789.9461
2008-05-30 14:15:00,22.5,22.51,22.46,22.48,177199.2818671454,9.4458,9.45,9.429,9.4374,177199.2819
2008-05-30 14:20:00,22.48,22.52,22.46,22.52,601974.8653500896,9.4374,9.4542,9.429,9.4542,601974.8654
2008-05-30 14:25:00,22.52,22.52,22.5,22.5,76122.08258527826,9.4542,9.4542,9.4458,9.4458,76122.0826
2008-05-30 14:30:00,22.51,22.51,22.5,22.51,109874.32675044882,9.45,9.45,9.4458,9.45,109874.3268
2008-05-30 14:35:00,22.51,22.51,22.5,22.5,226750.44883303408,9.45,9.45,9.4458,9.4458,226750.4488
2008-05-30 14:40:00,22.51,22.53,22.51,22.52,37342.90843806104,9.45,9.4584,9.45,9.4542,37342.9084
2008-05-30 14:45:00,22.52,22.53,22.5,22.5,499281.86714542186,9.4542,9.4584,9.4458,9.4458,499281.8671
2008-05-30 14:50:00,22.51,22.51,22.5,22.51,58348.294434470365,9.45,9.45,9.4458,9.45,58348.2944
2008-05-30 14:55:00,22.5,22.51,22.5,22.51,37342.90843806104,9.4458,9.45,9.4458,9.45,37342.9084
2008-05-30 15:00:00,22.51,22.51,22.5,22.51,36804.308797127465,9.45,9.45,9.4458,9.45,36804.3088
2008-05-30 15:05:00,22.51,22.51,22.5,22.51,53680.43087971274,9.45,9.45,9.4458,9.45,53680.4309
2008-05-30 15:10:00,22.51,22.51,22.5,22.5,18132.854578096943,9.45,9.45,9.4458,9.4458,18132.8546
2008-05-30 15:15:00,22.51,22.51,22.44,22.44,36445.242369838415,9.45,9.45,9.4206,9.4206,36445.2424
2008-05-30 15:20:00,22.44,22.45,22.44,22.45,98025.13464991022,9.4206,9.4248,9.4206,9.4248,98025.1346
2008-05-30 15:25:00,22.45,22.45,22.45,22.45,48294.43447037701,9.4248,9.4248,9.4248,9.4248,48294.4345
2008-05-30 15:30:00,22.45,22.49,22.45,22.46,53321.36445242369,9.4248,9.4416,9.4248,9.429,53321.3645
2008-05-30 15:35:00,22.46,22.47,22.45,22.47,99461.4003590664,9.429,9.4332,9.4248,9.4332,99461.4004
2008-05-30 15:40:00,22.47,22.48,22.45,22.46,51885.098743267496,9.4332,9.4374,9.4248,9.429,51885.0987
2008-05-30 15:45:00,22.45,22.51,22.45,22.5,54219.03052064631,9.4248,9.45,9.4248,9.4458,54219.0305
2008-05-30 15:50:00,22.5,22.52,22.5,22.51,55834.82944344703,9.4458,9.4542,9.4458,9.45,55834.8294
2008-05-30 15:55:00,22.51,22.51,22.45,22.45,145421.90305206462,9.45,9.45,9.4248,9.4248,145421.9031
2008-06-02 09:30:00,22.31,22.67,22.31,22.64,33393.1777378815,9.366,9.5172,9.366,9.5046,33393.1777
2008-06-02 09:35:00,22.64,22.65,22.54,22.55,51705.565529622974,9.5046,9.5088,9.4626,9.4668,51705.5655
2008-06-02 09:40:00,22.56,22.58,22.53,22.56,57450.62836624775,9.471,9.4794,9.4584,9.471,57450.6284
2008-06-02 09:45:00,22.56,22.56,22.48,22.5,63016.157989228,9.471,9.471,9.4374,9.4458,63016.158
2008-06-02 09:50:00,22.49,22.56,22.47,22.48,71095.15260323159,9.4416,9.471,9.4332,9.4374,71095.1526
2008-06-02 09:55:00,22.48,22.54,22.48,22.51,39138.24057450628,9.4374,9.4626,9.4374,9.45,39138.2406
2008-06-02 10:00:00,22.51,22.59,22.49,22.58,65350.08976660681,9.45,9.4836,9.4416,9.4794,65350.0898
2008-06-02 10:05:00,22.59,22.59,22.51,22.55,91202.8725314183,9.4836,9.4836,9.45,9.4668,91202.8725
2008-06-02 10:10:00,22.56,22.56,22.51,22.52,52423.69838420107,9.471,9.471,9.45,9.4542,52423.6984
2008-06-02 10:15:00,22.51,22.51,22.49,22.49,60143.62657091561,9.45,9.45,9.4416,9.4416,60143.6266
2008-06-02 10:20:00,22.48,22.5,22.46,22.47,42010.77199281866,9.4374,9.4458,9.429,9.4332,42010.772
2008-06-02 10:25:00,22.47,22.48,22.44,22.45,53141.83123877917,9.4332,9.4374,9.4206,9.4248,53141.8312
2008-06-02 10:30:00,22.45,22.45,22.41,22.42,36983.84201077199,9.4248,9.4248,9.408,9.4122,36983.842
2008-06-02 10:35:00,22.42,22.45,22.41,22.44,31059.24596050269,9.4122,9.4248,9.408,9.4206,31059.246
2008-06-02 10:40:00,22.45,22.47,22.44,22.47,51885.098743267496,9.4248,9.4332,9.4206,9.4332,51885.0987
2008-06-02 10:45:00,22.47,22.51,22.46,22.51,58168.76122082584,9.4332,9.45,9.429,9.45,58168.7612
2008-06-02 10:50:00,22.51,22.53,22.49,22.52,62298.0251346499,9.45,9.4584,9.4416,9.4542,62298.0251
2008-06-02 10:55:00,22.53,22.53,22.51,22.51,17414.721723518847,9.4584,9.4584,9.45,9.45,17414.7217
2008-06-02 11:00:00,22.51,22.52,22.49,22.49,39138.24057450628,9.45,9.4542,9.4416,9.4416,39138.2406
2008-06-02 11:05:00,22.49,22.5,22.47,22.5,46678.6355475763,9.4416,9.4458,9.4332,9.4458,46678.6355
2008-06-02 11:10:00,22.5,22.51,22.47,22.5,51166.9658886894,9.4458,9.45,9.4332,9.4458,51166.9659
2008-06-02 11:15:00,22.5,22.5,22.48,22.49,27109.515260323155,9.4458,9.4458,9.4374,9.4416,27109.5153
2008-06-02 11:20:00,22.5,22.5,22.48,22.5,42369.83842010771,9.4458,9.4458,9.4374,9.4458,42369.8384
2008-06-02 11:25:00,22.5,22.51,22.49,22.5,48114.90125673249,9.4458,9.45,9.4416,9.4458,48114.9013
2008-06-02 11:30:00,22.5,22.5,22.48,22.49,34829.443447037695,9.4458,9.4458,9.4374,9.4416,34829.4434
2008-06-02 11:35:00,22.49,22.5,22.47,22.49,46499.10233393177,9.4416,9.4458,9.4332,9.4416,46499.1023
2008-06-02 11:40:00,22.48,22.5,22.47,22.5,42728.90484739676,9.4374,9.4458,9.4332,9.4458,42728.9048
2008-06-02 11:45:00,22.5,22.5,22.49,22.5,30700.17953321364,9.4458,9.4458,9.4416,9.4458,30700.1795
2008-06-02 11:50:00,22.5,22.5,22.49,22.5,18312.38779174147,9.4458,9.4458,9.4416,9.4458,18312.3878
2008-06-02 11:55:00,22.5,22.51,22.49,22.5,84739.67684021543,9.4458,9.45,9.4416,9.4458,84739.6768
2008-06-02 12:00:00,22.5,22.51,22.49,22.5,54398.56373429084,9.4458,9.45,9.4416,9.4458,54398.5637
2008-06-02 12:05:00,22.5,22.51,22.49,22.5,58886.89407540394,9.4458,9.45,9.4416,9.4458,58886.8941
2008-06-02 12:10:00,22.5,22.5,22.49,22.49,27109.515260323155,9.4458,9.4458,9.4416,9.4416,27109.5153
2008-06-02 12:15:00,22.5,22.51,22.49,22.5,58348.294434470365,9.4458,9.45,9.4416,9.4458,58348.2944
2008-06-02 12:20:00,22.49,22.51,22.49,22.5,40394.97307001795,9.4416,9.45,9.4416,9.4458,40394.9731
2008-06-02 12:25:00,22.5,22.51,22.5,22.5,33931.77737881507,9.4458,9.45,9.4458,9.4458,33931.7774
2008-06-02 12:30:00,22.5,22.5,22.45,22.45,72710.95152603231,9.4458,9.4458,9.4248,9.4248,72710.9515
2008-06-02 12:35:00,22.45,22.45,22.41,22.42,49910.23339317773,9.4248,9.4248,9.408,9.4122,49910.2334
2008-06-02 12:40:00,22.43,22.44,22.41,22.44,52782.76481149012,9.4164,9.4206,9.408,9.4206,52782.7648
2008-06-02 12:45:00,22.44,22.44,22.34,22.35,73788.15080789945,9.4206,9.4206,9.3786,9.3828,73788.1508
2008-06-02 12:50:00,22.35,22.41,22.35,22.4,35727.10951526032,9.3828,9.408,9.3828,9.4038,35727.1095
2008-06-02 12:55:00,22.39,22.41,22.39,22.4,18671.45421903052,9.3996,9.408,9.3996,9.4038,18671.4542
2008-06-02 13:00:00,22.4,22.43,22.4,22.42,33931.77737881507,9.4038,9.4164,9.4038,9.4122,33931.7774
2008-06-02 13:05:00,22.42,22.46,22.42,22.45,23877.91741472172,9.4122,9.429,9.4122,9.4248,23877.9174
2008-06-02 13:10:00,22.45,22.49,22.45,22.49,7001.795332136444,9.4248,9.4416,9.4248,9.4416,7001.7953
2008-06-02 13:15:00,22.49,22.5,22.48,22.49,26750.44883303411,9.4416,9.4458,9.4374,9.4416,26750.4488
2008-06-02 13:20:00,22.49,22.49,22.47,22.48,12746.85816876122,9.4416,9.4416,9.4332,9.4374,12746.8582
2008-06-02 13:25:00,22.48,22.5,22.48,22.5,11310.592459605024,9.4374,9.4458,9.4374,9.4458,11310.5925
2008-06-02 13:30:00,22.5,22.5,22.49,22.49,24775.58348294434,9.4458,9.4458,9.4416,9.4416,24775.5835
2008-06-02 13:35:00,22.5,22.5,22.49,22.5,11490.12567324955,9.4458,9.4458,9.4416,9.4458,11490.1257
2008-06-02 13:40:00,22.5,22.5,22.49,22.5,22082.58527827648,9.4458,9.4458,9.4416,9.4458,22082.5853
2008-06-02 13:45:00,22.5,22.5,22.5,22.5,20107.71992818671,9.4458,9.4458,9.4458,9.4458,20107.7199
2008-06-02 13:50:00,22.5,22.5,22.5,22.5,17235.188509874326,9.4458,9.4458,9.4458,9.4458,17235.1885
2008-06-02 13:55:00,22.5,22.51,22.5,22.51,47037.70197486534,9.4458,9.45,9.4458,9.45,47037.702
2008-06-02 14:00:00,22.5,22.51,22.5,22.5,62657.09156193895,9.4458,9.45,9.4458,9.4458,62657.0916
2008-06-02 14:05:00,22.5,22.51,22.5,22.51,73070.01795332135,9.4458,9.45,9.4458,9.45,73070.018
2008-06-02 14:10:00,22.51,22.54,22.5,22.53,53321.36445242369,9.45,9.4626,9.4458,9.4584,53321.3645
2008-06-02 14:15:00,22.53,22.54,22.53,22.53,45960.5026929982,9.4584,9.4626,9.4584,9.4584,45960.5027
2008-06-02 14:20:00,22.54,22.54,22.5,22.5,52423.69838420107,9.4626,9.4626,9.4458,9.4458,52423.6984
2008-06-02 14:25:00,22.5,22.51,22.49,22.5,65350.08976660681,9.4458,9.45,9.4416,9.4458,65350.0898
2008-06-02 14:30:00,22.5,22.5,22.49,22.5,43985.637342908434,9.4458,9.4458,9.4416,9.4458,43985.6373
2008-06-02 14:35:00,22.5,22.52,22.5,22.5,53141.83123877917,9.4458,9.4542,9.4458,9.4458,53141.8312
2008-06-02 14:40:00,22.5,22.51,22.49,22.5,45242.3698384201,9.4458,9.45,9.4416,9.4458,45242.3698
2008-06-02 14:45:00,22.5,22.53,22.49,22.52,24955.116696588862,9.4458,9.4584,9.4416,9.4542,24955.1167
2008-06-02 14:50:00,22.52,22.53,22.51,22.53,24955.116696588862,9.4542,9.4584,9.45,9.4584,24955.1167
2008-06-02 14:55:00,22.52,22.53,22.49,22.49,70736.08617594253,9.4542,9.4584,9.4416,9.4416,70736.0862
2008-06-02 15:00:00,22.49,22.52,22.49,22.51,67863.55475763015,9.4416,9.4542,9.4416,9.45,67863.5548
2008-06-02 15:05:00,22.5,22.51,22.49,22.5,64272.89048473967,9.4458,9.45,9.4416,9.4458,64272.8905
2008-06-02 15:10:00,22.5,22.51,22.49,22.5,74865.3500897666,9.4458,9.45,9.4416,9.4458,74865.3501
2008-06-02 15:15:00,22.49,22.5,22.48,22.5,40754.03949730699,9.4416,9.4458,9.4374,9.4458,40754.0395
2008-06-02 15:20:00,22.5,22.5,22.49,22.5,60502.69299820466,9.4458,9.4458,9.4416,9.4458,60502.693
2008-06-02 15:25:00,22.5,22.52,22.49,22.5,177737.88150807898,9.4458,9.4542,9.4416,9.4458,177737.8815
2008-06-02 15:30:00,22.5,22.51,22.49,22.5,92459.60502692996,9.4458,9.45,9.4416,9.4458,92459.605
2008-06-02 15:35:00,22.5,22.5,22.49,22.5,37342.90843806104,9.4458,9.4458,9.4416,9.4458,37342.9084
2008-06-02 15:40:00,22.5,22.5,22.5,22.5,82405.7450628366,9.4458,9.4458,9.4458,9.4458,82405.7451
2008-06-02 15:45:00,22.5,22.51,22.5,22.5,85457.80969479353,9.4458,9.45,9.4458,9.4458,85457.8097
2008-06-02 15:50:00,22.5,22.5,22.5,22.5,65709.15619389586,9.4458,9.4458,9.4458,9.4458,65709.1562
2008-06-02 15:55:00,22.5,22.5,22.49,22.5,106642.72890484738,9.4458,9.4458,9.4416,9.4458,106642.7289
2008-06-03 09:30:00,22.46,22.56,22.37,22.5,40754.03949730699,9.429,9.471,9.3912,9.4458,40754.0395
2008-06-03 09:35:00,22.51,22.51,22.42,22.45,35727.10951526032,9.45,9.45,9.4122,9.4248,35727.1095
2008-06-03 09:40:00,22.46,22.5,22.43,22.48,46499.10233393177,9.429,9.4458,9.4164,9.4374,46499.1023
2008-06-03 09:45:00,22.48,22.52,22.45,22.47,60682.22621184919,9.4374,9.4542,9.4248,9.4332,60682.2262
2008-06-03 09:50:00,22.47,22.49,22.45,22.45,37522.44165170556,9.4332,9.4416,9.4248,9.4248,37522.4417
2008-06-03 09:55:00,22.45,22.47,22.44,22.47,27289.04847396768,9.4248,9.4332,9.4206,9.4332,27289.0485
2008-06-03 10:00:00,22.47,22.59,22.47,22.55,49551.16696588868,9.4332,9.4836,9.4332,9.4668,49551.167
2008-06-03 10:05:00,22.55,22.56,22.49,22.49,67684.02154398563,9.4668,9.471,9.4416,9.4416,67684.0215
2008-06-03 10:10:00,22.49,22.5,22.42,22.45,48833.03411131058,9.4416,9.4458,9.4122,9.4248,48833.0341
2008-06-03 10:15:00,22.46,22.47,22.44,22.47,25493.71633752244,9.429,9.4332,9.4206,9.4332,25493.7163
2008-06-03 10:20:00,22.47,22.47,22.41,22.44,14542.19030520646,9.4332,9.4332,9.408,9.4206,14542.1903
2008-06-03 10:25:00,22.46,22.46,22.38,22.39,42190.30520646319,9.429,9.429,9.3954,9.3996,42190.3052
2008-06-03 10:30:00,22.4,22.4,22.36,22.36,31238.779174147214,9.4038,9.4038,9.387,9.387,31238.7792
2008-06-03 10:35:00,22.36,22.39,22.36,22.39,16517.055655296226,9.387,9.3996,9.387,9.3996,16517.0557
2008-06-03 10:40:00,22.39,22.4,22.37,22.37,39138.24057450628,9.3996,9.4038,9.3912,9.3912,39138.2406
2008-06-03 10:45:00,22.37,22.39,22.36,22.37,18850.987432675043,9.3912,9.3996,9.387,9.3912,18850.9874
2008-06-03 10:50:00,22.37,22.4,22.35,22.39,41472.17235188509,9.3912,9.4038,9.3828,9.3996,41472.1724
2008-06-03 10:55:00,22.39,22.4,22.36,22.37,33572.71095152603,9.3996,9.4038,9.387,9.3912,33572.711
2008-06-03 11:00:00,22.38,22.4,22.35,22.36,37163.37522441651,9.3954,9.4038,9.3828,9.387,37163.3752
2008-06-03 11:05:00,22.36,22.4,22.36,22.39,21903.05206463196,9.387,9.4038,9.387,9.3996,21903.0521
2008-06-03 11:10:00,22.39,22.4,22.38,22.39,45780.96947935368,9.3996,9.4038,9.3954,9.3996,45780.9695
2008-06-03 11:15:00,22.39,22.4,22.36,22.39,50448.8330341113,9.3996,9.4038,9.387,9.3996,50448.833
2008-06-03 11:20:00,22.39,22.4,22.36,22.38,29084.38061041292,9.3996,9.4038,9.387,9.3954,29084.3806
2008-06-03 11:25:00,22.39,22.4,22.36,22.37,31777.378815080785,9.3996,9.4038,9.387,9.3912,31777.3788
2008-06-03 11:30:00,22.38,22.39,22.37,22.37,20287.25314183124,9.3954,9.3996,9.3912,9.3912,20287.2531
2008-06-03 11:35:00,22.37,22.37,22.35,22.36,23339.31777378815,9.3912,9.3912,9.3828,9.387,23339.3178
2008-06-03 11:40:00,22.36,22.44,22.36,22.44,49910.23339317773,9.387,9.4206,9.387,9.4206,49910.2334
2008-06-03 11:45:00,22.44,22.5,22.43,22.49,17594.254937163372,9.4206,9.4458,9.4164,9.4416,17594.2549
2008-06-03 11:50:00,22.49,22.49,22.42,22.44,58707.360861759415,9.4416,9.4416,9.4122,9.4206,58707.3609
2008-06-03 11:55:00,22.42,22.45,22.4,22.45,20466.78635547576,9.4122,9.4248,9.4038,9.4248,20466.7864
2008-06-03 12:00:00,22.45,22.45,22.42,22.44,12926.391382405744,9.4248,9.4248,9.4122,9.4206,12926.3914
2008-06-03 12:05:00,22.45,22.45,22.42,22.43,15619.389587073609,9.4248,9.4248,9.4122,9.4164,15619.3896
2008-06-03 12:10:00,22.42,22.46,22.42,22.46,8976.660682226211,9.4122,9.429,9.4122,9.429,8976.6607
2008-06-03 12:15:00,22.46,22.5,22.46,22.5,25134.64991023339,9.429,9.4458,9.429,9.4458,25134.6499
2008-06-03 12:20:00,22.5,22.51,22.47,22.49,28186.7145421903,9.4458,9.45,9.4332,9.4416,28186.7145
2008-06-03 12:25:00,22.49,22.49,22.45,22.45,25852.782764811487,9.4416,9.4416,9.4248,9.4248,25852.7828
2008-06-03 12:30:00,22.45,22.47,22.45,22.47,24057.450628366245,9.4248,9.4332,9.4248,9.4332,24057.4506
2008-06-03 12:35:00,22.47,22.49,22.47,22.49,25134.64991023339,9.4332,9.4416,9.4332,9.4416,25134.6499
2008-06-03 12:40:00,22.49,22.49,22.47,22.47,24596.050269299816,9.4416,9.4416,9.4332,9.4332,24596.0503
2008-06-03 12:45:00,22.47,22.48,22.45,22.45,15978.456014362657,9.4332,9.4374,9.4248,9.4248,15978.456
2008-06-03 12:50:00,22.45,22.47,22.45,22.46,15260.323159784555,9.4248,9.4332,9.4248,9.429,15260.3232
2008-06-03 12:55:00,22.46,22.46,22.43,22.44,28186.7145421903,9.429,9.429,9.4164,9.4206,28186.7145
2008-06-03 13:00:00,22.44,22.46,22.44,22.46,10053.859964093355,9.4206,9.429,9.4206,9.429,10053.86
2008-06-03 13:05:00,22.46,22.47,22.45,22.47,12926.391382405744,9.429,9.4332,9.4248,9.4332,12926.3914
2008-06-03 13:10:00,22.48,22.5,22.47,22.49,3949.730700179533,9.4374,9.4458,9.4332,9.4416,3949.7307
2008-06-03 13:15:00,22.48,22.5,22.48,22.5,15439.856373429082,9.4374,9.4458,9.4374,9.4458,15439.8564
2008-06-03 13:20:00,22.5,22.5,22.47,22.5,23518.85098743267,9.4458,9.4458,9.4332,9.4458,23518.851
2008-06-03 13:25:00,22.47,22.49,22.42,22.44,22980.2513464991,9.4332,9.4416,9.4122,9.4206,22980.2513
2008-06-03 13:30:00,22.43,22.43,22.35,22.39,52782.76481149012,9.4164,9.4164,9.3828,9.3996,52782.7648
2008-06-03 13:35:00,22.38,22.4,22.35,22.36,26211.849192100533,9.3954,9.4038,9.3828,9.387,26211.8492
2008-06-03 13:40:00,22.36,22.39,22.35,22.39,17055.6552962298,9.387,9.3996,9.3828,9.3996,17055.6553
2008-06-03 13:45:00,22.39,22.39,22.34,22.35,30700.17953321364,9.3996,9.3996,9.3786,9.3828,30700.1795
2008-06-03 13:50:00,22.35,22.35,22.29,22.34,50448.8330341113,9.3828,9.3828,9.3577,9.3786,50448.833
2008-06-03 13:55:00,22.34,22.35,22.3,22.34,47755.83482944344,9.3786,9.3828,9.3619,9.3786,47755.8348
2008-06-03 14:00:00,22.33,22.39,22.3,22.37,57091.5619389587,9.3744,9.3996,9.3619,9.3912,57091.5619
2008-06-03 14:05:00,22.37,22.39,22.34,22.37,52064.63195691202,9.3912,9.3996,9.3786,9.3912,52064.632
2008-06-03 14:10:00,22.37,22.4,22.37,22.39,39497.30700179533,9.3912,9.4038,9.3912,9.3996,39497.307
2008-06-03 14:15:00,22.38,22.38,22.36,22.37,23159.784560143624,9.3954,9.3954,9.387,9.3912,23159.7846
2008-06-03 14:20:00,22.36,22.37,22.3,22.31,22621.18491921005,9.387,9.3912,9.3619,9.366,22621.1849
2008-06-03 14:25:00,22.32,22.32,22.26,22.27,43447.037701974856,9.3702,9.3702,9.3451,9.3493,43447.0377
2008-06-03 14:30:00,22.27,22.32,22.26,22.29,38240.57450628366,9.3493,9.3702,9.3451,9.3577,38240.5745
2008-06-03 14:35:00,22.28,22.34,22.28,22.31,52244.16517055655,9.3535,9.3786,9.3535,9.366,52244.1652
2008-06-03 14:40:00,22.32,22.33,22.29,22.31,26032.31597845601,9.3702,9.3744,9.3577,9.366,26032.316
2008-06-03 14:45:00,22.31,22.32,22.3,22.32,15978.456014362657,9.366,9.3702,9.3619,9.3702,15978.456
2008-06-03 14:50:00,22.32,22.34,22.31,22.33,28904.8473967684,9.3702,9.3786,9.366,9.3744,28904.8474
2008-06-03 14:55:00,22.32,22.35,22.32,22.35,18491.921005386,9.3702,9.3828,9.3702,9.3828,18491.921
2008-06-03 15:00:00,22.35,22.4,22.31,22.39,85457.80969479353,9.3828,9.4038,9.366,9.3996,85457.8097
2008-06-03 15:05:00,22.4,22.46,22.39,22.46,73608.61759425493,9.4038,9.429,9.3996,9.429,73608.6176
2008-06-03 15:10:00,22.46,22.46,22.41,22.44,52603.2315978456,9.429,9.429,9.408,9.4206,52603.2316
2008-06-03 15:15:00,22.44,22.46,22.42,22.43,43447.037701974856,9.4206,9.429,9.4122,9.4164,43447.0377
2008-06-03 15:20:00,22.44,22.46,22.42,22.46,37342.90843806104,9.4206,9.429,9.4122,9.429,37342.9084
2008-06-03 15:25:00,22.46,22.46,22.42,22.45,58348.294434470365,9.429,9.429,9.4122,9.4248,58348.2944
2008-06-03 15:30:00,22.45,22.48,22.4,22.46,77737.88150807898,9.4248,9.4374,9.4038,9.429,77737.8815
2008-06-03 15:35:00,22.46,22.52,22.45,22.5,73429.0843806104,9.429,9.4542,9.4248,9.4458,73429.0844
2008-06-03 15:40:00,22.5,22.51,22.46,22.46,50089.76660682225,9.4458,9.45,9.429,9.429,50089.7666
2008-06-03 15:45:00,22.47,22.48,22.44,22.47,38958.70736086175,9.4332,9.4374,9.4206,9.4332,38958.7074
2008-06-03 15:50:00,22.46,22.47,22.42,22.44,47037.70197486534,9.429,9.4332,9.4122,9.4206,47037.702
2008-06-03 15:55:00,22.44,22.45,22.41,22.41,47396.76840215439,9.4206,9.4248,9.408,9.408,47396.7684
2008-06-04 09:30:00,22.42,22.5,22.37,22.45,26391.38240574506,9.4122,9.4458,9.3912,9.4248,26391.3824
2008-06-04 09:35:00,22.46,22.59,22.46,22.48,24596.050269299816,9.429,9.4836,9.429,9.4374,24596.0503
2008-06-04 09:40:00,22.48,22.54,22.48,22.54,39856.37342908437,9.4374,9.4626,9.4374,9.4626,39856.3734
2008-06-04 09:45:00,22.55,22.57,22.49,22.53,61041.29263913823,9.4668,9.4752,9.4416,9.4584,61041.2926
2008-06-04 09:50:00,22.54,22.54,22.48,22.5,49012.56732495511,9.4626,9.4626,9.4374,9.4458,49012.5673
2008-06-04 09:55:00,22.51,22.53,22.47,22.5,19210.05385996409,9.45,9.4584,9.4332,9.4458,19210.0539
2008-06-04 10:00:00,22.5,22.53,22.46,22.52,42190.30520646319,9.4458,9.4584,9.429,9.4542,42190.3052
2008-06-04 10:05:00,22.55,22.55,22.5,22.53,34290.84380610412,9.4668,9.4668,9.4458,9.4584,34290.8438
2008-06-04 10:10:00,22.51,22.53,22.5,22.52,20287.25314183124,9.45,9.4584,9.4458,9.4542,20287.2531
2008-06-04 10:15:00,22.53,22.54,22.5,22.5,38420.10771992818,9.4584,9.4626,9.4458,9.4458,38420.1077
2008-06-04 10:20:00,22.51,22.53,22.49,22.52,157989.22800718131,9.45,9.4584,9.4416,9.4542,157989.228
2008-06-04 10:25:00,22.53,22.53,22.5,22.51,64452.42369838419,9.4584,9.4584,9.4458,9.45,64452.4237
2008-06-04 10:30:00,22.5,22.54,22.5,22.51,50987.43267504488,9.4458,9.4626,9.4458,9.45,50987.4327
2008-06-04 10:35:00,22.51,22.56,22.48,22.5,122621.18491921003,9.45,9.471,9.4374,9.4458,122621.1849
2008-06-04 10:40:00,22.51,22.54,22.48,22.54,24057.450628366245,9.45,9.4626,9.4374,9.4626,24057.4506
2008-06-04 10:45:00,22.53,22.54,22.53,22.53,10233.39317773788,9.4584,9.4626,9.4584,9.4584,10233.3932
2008-06-04 10:50:00,22.53,22.61,22.52,22.57,50987.43267504488,9.4584,9.492,9.4542,9.4752,50987.4327
2008-06-04 10:55:00,22.57,22.6,22.55,22.55,54757.63016157989,9.4752,9.4878,9.4668,9.4668,54757.6302
2008-06-04 11:00:00,22.55,22.56,22.55,22.56,23518.85098743267,9.4668,9.471,9.4668,9.471,23518.851
2008-06-04 11:05:00,22.56,22.6,22.56,22.59,34111.3105924596,9.471,9.4878,9.471,9.4836,34111.3106
2008-06-04 11:10:00,22.59,22.59,22.54,22.55,155834.829443447,9.4836,9.4836,9.4626,9.4668,155834.8294
2008-06-04 11:15:00,22.54,22.58,22.54,22.56,19030.520646319565,9.4626,9.4794,9.4626,9.471,19030.5206
2008-06-04 11:20:00,22.56,22.57,22.56,22.56,24596.050269299816,9.471,9.4752,9.471,9.471,24596.0503
2008-06-04 11:25:00,22.56,22.56,22.56,22.56,203770.19748653492,9.471,9.471,9.471,9.471,203770.1975
2008-06-04 11:30:00,22.56,22.56,22.55,22.56,12926.391382405744,9.471,9.471,9.4668,9.471,12926.3914
2008-06-04 11:35:00,22.56,22.56,22.55,22.55,26391.38240574506,9.471,9.471,9.4668,9.4668,26391.3824
2008-06-04 11:40:00,22.54,22.55,22.54,22.54,8258.527827648113,9.4626,9.4668,9.4626,9.4626,8258.5278
2008-06-04 11:45:00,22.54,22.54,22.53,22.54,18491.921005386,9.4626,9.4626,9.4584,9.4626,18491.921
2008-06-04 11:50:00,22.54,22.56,22.54,22.55,7719.928186714541,9.4626,9.471,9.4626,9.4668,7719.9282
2008-06-04 11:55:00,22.56,22.56,22.56,22.56,23877.91741472172,9.471,9.471,9.471,9.471,23877.9174
2008-06-04 12:00:00,22.56,22.56,22.54,22.55,14901.256732495507,9.471,9.471,9.4626,9.4668,14901.2567
2008-06-04 12:05:00,22.55,22.55,22.54,22.55,58527.82764811489,9.4668,9.4668,9.4626,9.4668,58527.8276
2008-06-04 12:10:00,22.55,22.57,22.55,22.57,26211.849192100533,9.4668,9.4752,9.4668,9.4752,26211.8492
2008-06-04 12:15:00,22.57,22.58,22.56,22.56,23877.91741472172,9.4752,9.4794,9.471,9.471,23877.9174
2008-06-04 12:20:00,22.56,22.6,22.56,22.6,18491.921005386,9.471,9.4878,9.471,9.4878,18491.921
2008-06-04 12:25:00,22.61,22.63,22.61,22.63,5565.529622980251,9.492,9.5004,9.492,9.5004,5565.5296
2008-06-04 12:30:00,22.63,22.64,22.62,22.64,6104.129263913823,9.5004,9.5046,9.4962,9.5046,6104.1293
2008-06-04 12:35:00,22.63,22.64,22.58,22.58,30341.1131059246,9.5004,9.5046,9.4794,9.4794,30341.1131
2008-06-04 12:40:00,22.59,22.59,22.56,22.56,80251.34649910232,9.4836,9.4836,9.471,9.471,80251.3465
2008-06-04 12:45:00,22.56,22.58,22.55,22.56,70377.01974865349,9.471,9.4794,9.4668,9.471,70377.0197
2008-06-04 12:50:00,22.57,22.6,22.57,22.59,9156.193895870734,9.4752,9.4878,9.4752,9.4836,9156.1939
2008-06-04 12:55:00,22.59,22.59,22.57,22.57,20466.78635547576,9.4836,9.4836,9.4752,9.4752,20466.7864
2008-06-04 13:00:00,22.58,22.6,22.58,22.59,25673.24955116696,9.4794,9.4878,9.4794,9.4836,25673.2496
2008-06-04 13:05:00,22.6,22.6,22.56,22.57,51526.032315978446,9.4878,9.4878,9.471,9.4752,51526.0323
2008-06-04 13:10:00,22.58,22.6,22.58,22.6,17594.254937163372,9.4794,9.4878,9.4794,9.4878,17594.2549
2008-06-04 13:15:00,22.6,22.61,22.59,22.6,14721.723518850986,9.4878,9.492,9.4836,9.4878,14721.7235
2008-06-04 13:20:00,22.6,22.62,22.6,22.6,37342.90843806104,9.4878,9.4962,9.4878,9.4878,37342.9084
2008-06-04 13:25:00,22.61,22.68,22.61,22.67,12208.258527827646,9.492,9.5214,9.492,9.5172,12208.2585
2008-06-04 13:30:00,22.67,22.68,22.63,22.64,18312.38779174147,9.5172,9.5214,9.5004,9.5046,18312.3878
2008-06-04 13:35:00,22.65,22.67,22.64,22.64,35547.576301615794,9.5088,9.5172,9.5046,9.5046,35547.5763
2008-06-04 13:40:00,22.64,22.66,22.64,22.64,14183.123877917413,9.5046,9.513,9.5046,9.5046,14183.1239
2008-06-04 13:45:00,22.64,22.65,22.64,22.64,13464.991023339317,9.5046,9.5088,9.5046,9.5046,13464.991
2008-06-04 13:50:00,22.64,22.66,22.64,22.66,19748.653500897664,9.5046,9.513,9.5046,9.513,19748.6535
2008-06-04 13:55:00,22.66,22.66,22.66,22.66,5924.596050269299,9.513,9.513,9.513,9.513,5924.5961
2008-06-04 14:00:00,22.65,22.66,22.65,22.66,13105.924596050269,9.5088,9.513,9.5088,9.513,13105.9246
2008-06-04 14:05:00,22.67,22.68,22.64,22.64,33931.77737881507,9.5172,9.5214,9.5046,9.5046,33931.7774
2008-06-04 14:10:00,22.64,22.66,22.6,22.61,125134.64991023338,9.5046,9.513,9.4878,9.492,125134.6499
2008-06-04 14:15:00,22.61,22.65,22.61,22.64,1015978.4560143624,9.492,9.5088,9.492,9.5046,1015978.456
2008-06-04 14:20:00,22.65,22.68,22.64,22.68,44524.236983842005,9.5088,9.5214,9.5046,9.5214,44524.237
2008-06-04 14:25:00,22.69,22.7,22.66,22.67,34290.84380610412,9.5256,9.5298,9.513,9.5172,34290.8438
2008-06-04 14:30:00,22.67,22.71,22.67,22.68,64452.42369838419,9.5172,9.534,9.5172,9.5214,64452.4237
2008-06-04 14:35:00,22.69,22.75,22.69,22.74,37342.90843806104,9.5256,9.5508,9.5256,9.5466,37342.9084
2008-06-04 14:40:00,22.75,22.79,22.74,22.79,105565.52962298023,9.5508,9.5676,9.5466,9.5676,105565.5296
2008-06-04 14:45:00,22.78,22.79,22.69,22.71,150987.43267504487,9.5634,9.5676,9.5256,9.534,150987.4327
2008-06-04 14:50:00,22.71,22.73,22.67,22.71,103052.06463195688,9.534,9.5424,9.5172,9.534,103052.0646
2008-06-04 14:55:00,22.71,22.75,22.69,22.71,138240.57450628365,9.534,9.5508,9.5256,9.534,138240.5745
2008-06-04 15:00:00,22.71,22.76,22.7,22.75,96050.26929982046,9.534,9.555,9.5298,9.5508,96050.2693
2008-06-04 15:05:00,22.74,22.8,22.74,22.78,71454.21903052063,9.5466,9.5718,9.5466,9.5634,71454.219
2008-06-04 15:10:00,22.79,22.8,22.76,22.79,72531.41831238777,9.5676,9.5718,9.555,9.5676,72531.4183
2008-06-04 15:15:00,22.79,22.86,22.78,22.83,89766.60682226211,9.5676,9.5969,9.5634,9.5844,89766.6068
2008-06-04 15:20:00,22.81,22.84,22.78,22.84,77917.4147217235,9.576,9.5886,9.5634,9.5886,77917.4147
2008-06-04 15:25:00,22.84,22.88,22.83,22.85,75224.41651705564,9.5886,9.6053,9.5844,9.5927,75224.4165
2008-06-04 15:30:00,22.86,22.88,22.83,22.85,73608.61759425493,9.5969,9.6053,9.5844,9.5927,73608.6176
2008-06-04 15:35:00,22.85,22.89,22.85,22.89,79892.28007181328,9.5927,9.6095,9.5927,9.6095,79892.2801
2008-06-04 15:40:00,22.88,22.91,22.87,22.89,114362.65709156192,9.6053,9.6179,9.6011,9.6095,114362.6571
2008-06-04 15:45:00,22.89,22.98,22.89,22.97,122441.65170556551,9.6095,9.6473,9.6095,9.6431,122441.6517
2008-06-04 15:50:00,22.96,22.98,22.9,22.93,129084.3806104129,9.6389,9.6473,9.6137,9.6263,129084.3806
2008-06-04 15:55:00,22.93,22.94,22.91,22.94,129622.98025134648,9.6263,9.6305,9.6179,9.6305,129622.9803
2008-06-05 09:30:00,23.04,23.04,22.88,22.94,38958.70736086175,9.6725,9.6725,9.6053,9.6305,38958.7074
2008-06-05 09:35:00,22.93,22.95,22.9,22.9,18312.38779174147,9.6263,9.6347,9.6137,9.6137,18312.3878
2008-06-05 09:40:00,22.9,22.98,22.9,22.98,21543.985637342907,9.6137,9.6473,9.6137,9.6473,21543.9856
2008-06-05 09:45:00,22.99,23.02,22.98,23.02,27109.515260323155,9.6515,9.6641,9.6473,9.6641,27109.5153
2008-06-05 09:50:00,23.02,23.12,23.01,23.08,54219.03052064631,9.6641,9.7061,9.6599,9.6893,54219.0305
2008-06-05 09:55:00,23.08,23.16,23.07,23.15,63554.75763016157,9.6893,9.7229,9.6851,9.7187,63554.7576
2008-06-05 10:00:00,23.16,23.17,23.13,23.13,60861.75942549371,9.7229,9.7271,9.7103,9.7103,60861.7594
2008-06-05 10:05:00,23.14,23.2,23.12,23.19,52782.76481149012,9.7145,9.7397,9.7061,9.7355,52782.7648
2008-06-05 10:10:00,23.18,23.2,23.12,23.13,56912.02872531417,9.7313,9.7397,9.7061,9.7103,56912.0287
2008-06-05 10:15:00,23.13,23.17,23.12,23.17,29263.913824057447,9.7103,9.7271,9.7061,9.7271,29263.9138
2008-06-05 10:20:00,23.17,23.23,23.16,23.21,67504.4883303411,9.7271,9.7523,9.7229,9.7439,67504.4883
2008-06-05 10:25:00,23.21,23.27,23.2,23.26,128545.78096947934,9.7439,9.7691,9.7397,9.7649,128545.781
2008-06-05 10:30:00,23.25,23.29,23.25,23.26,66786.355475763,9.7607,9.7775,9.7607,9.7649,66786.3555
2008-06-05 10:35:00,23.26,23.26,23.22,23.23,32675.04488330341,9.7649,9.7649,9.7481,9.7523,32675.0449
2008-06-05 10:40:00,23.23,23.28,23.22,23.28,43806.10412926391,9.7523,9.7733,9.7481,9.7733,43806.1041
2008-06-05 10:45:00,23.28,23.34,23.27,23.33,51346.49910233392,9.7733,9.7985,9.7691,9.7943,51346.4991
2008-06-05 10:50:00,23.33,23.34,23.28,23.28,21723.518850987428,9.7943,9.7985,9.7733,9.7733,21723.5189
2008-06-05 10:55:00,23.29,23.29,23.28,23.28,28007.181328545776,9.7775,9.7775,9.7733,9.7733,28007.1813
2008-06-05 11:00:00,23.29,23.29,23.23,23.24,50807.89946140035,9.7775,9.7775,9.7523,9.7565,50807.8995
2008-06-05 11:05:00,23.24,23.27,23.24,23.25,34470.37701974865,9.7565,9.7691,9.7565,9.7607,34470.377
2008-06-05 11:10:00,23.25,23.25,23.23,23.23,36804.308797127465,9.7607,9.7607,9.7523,9.7523,36804.3088
2008-06-05 11:15:00,23.23,23.26,23.22,23.25,20466.78635547576,9.7523,9.7649,9.7481,9.7607,20466.7864
2008-06-05 11:20:00,23.26,23.28,23.22,23.23,35008.97666068222,9.7649,9.7733,9.7481,9.7523,35008.9767
2008-06-05 11:25:00,23.22,23.25,23.22,23.24,15978.456014362657,9.7481,9.7607,9.7481,9.7565,15978.456
2008-06-05 11:30:00,23.25,23.25,23.17,23.17,25673.24955116696,9.7607,9.7607,9.7271,9.7271,25673.2496
2008-06-05 11:35:00,23.18,23.19,23.17,23.18,14721.723518850986,9.7313,9.7355,9.7271,9.7313,14721.7235
2008-06-05 11:40:00,23.17,23.18,23.14,23.16,42010.77199281866,9.7271,9.7313,9.7145,9.7229,42010.772
2008-06-05 11:45:00,23.17,23.18,23.16,23.16,12208.258527827646,9.7271,9.7313,9.7229,9.7229,12208.2585
2008-06-05 11:50:00,23.16,23.18,23.14,23.15,17773.788150807897,9.7229,9.7313,9.7145,9.7187,17773.7882
2008-06-05 11:55:00,23.16,23.16,23.15,23.15,10233.39317773788,9.7229,9.7229,9.7187,9.7187,10233.3932
2008-06-05 12:00:00,23.15,23.23,23.14,23.21,30700.17953321364,9.7187,9.7523,9.7145,9.7439,30700.1795
2008-06-05 12:05:00,23.21,23.21,23.17,23.17,18312.38779174147,9.7439,9.7439,9.7271,9.7271,18312.3878
2008-06-05 12:10:00,23.17,23.19,23.16,23.19,19928.186714542186,9.7271,9.7355,9.7229,9.7355,19928.1867
2008-06-05 12:15:00,23.19,23.21,23.18,23.2,17235.188509874326,9.7355,9.7439,9.7313,9.7397,17235.1885
2008-06-05 12:20:00,23.2,23.27,23.2,23.26,20466.78635547576,9.7397,9.7691,9.7397,9.7649,20466.7864
2008-06-05 12:25:00,23.26,23.3,23.23,23.29,25673.24955116696,9.7649,9.7817,9.7523,9.7775,25673.2496
2008-06-05 12:30:00,23.28,23.32,23.28,23.31,28366.247755834826,9.7733,9.7901,9.7733,9.7859,28366.2478
2008-06-05 12:35:00,23.31,23.36,23.31,23.35,36445.242369838415,9.7859,9.8069,9.7859,9.8027,36445.2424
2008-06-05 12:40:00,23.35,23.37,23.34,23.36,20107.71992818671,9.8027,9.8111,9.7985,9.8069,20107.7199
2008-06-05 12:45:00,23.36,23.37,23.34,23.36,21184.919210053857,9.8069,9.8111,9.7985,9.8069,21184.9192
2008-06-05 12:50:00,23.37,23.39,23.36,23.37,77019.74865350088,9.8111,9.8194,9.8069,9.8111,77019.7487
2008-06-05 12:55:00,23.36,23.36,23.3,23.34,12926.391382405744,9.8069,9.8069,9.7817,9.7985,12926.3914
2008-06-05 13:00:00,23.34,23.36,23.33,23.34,14901.256732495507,9.7985,9.8069,9.7943,9.7985,14901.2567
2008-06-05 13:05:00,23.34,23.38,23.34,23.35,24416.51705565529,9.7985,9.8153,9.7985,9.8027,24416.5171
2008-06-05 13:10:00,23.35,23.35,23.33,23.34,18491.921005386,9.8027,9.8027,9.7943,9.7985,18491.921
2008-06-05 13:15:00,23.34,23.38,23.34,23.38,14362.657091561938,9.7985,9.8153,9.7985,9.8153,14362.6571
2008-06-05 13:20:00,23.38,23.39,23.35,23.36,34649.91023339317,9.8153,9.8194,9.8027,9.8069,34649.9102
2008-06-05 13:25:00,23.36,23.41,23.36,23.37,33213.64452423698,9.8069,9.8278,9.8069,9.8111,33213.6445
2008-06-05 13:30:00,23.37,23.37,23.29,23.29,37163.37522441651,9.8111,9.8111,9.7775,9.7775,37163.3752
2008-06-05 13:35:00,23.29,23.29,23.24,23.24,73249.55116696587,9.7775,9.7775,9.7565,9.7565,73249.5512
2008-06-05 13:40:00,23.24,23.31,23.24,23.29,24955.116696588862,9.7565,9.7859,9.7565,9.7775,24955.1167
2008-06-05 13:45:00,23.29,23.29,23.23,23.23,29263.913824057447,9.7775,9.7775,9.7523,9.7523,29263.9138
2008-06-05 13:50:00,23.23,23.23,23.18,23.19,37163.37522441651,9.7523,9.7523,9.7313,9.7355,37163.3752
2008-06-05 13:55:00,23.19,23.23,23.19,23.23,12028.725314183122,9.7355,9.7523,9.7355,9.7523,12028.7253
2008-06-05 14:00:00,23.23,23.23,23.17,23.17,29802.51346499101,9.7523,9.7523,9.7271,9.7271,29802.5135
2008-06-05 14:05:00,23.17,23.18,23.17,23.18,18491.921005386,9.7271,9.7313,9.7271,9.7313,18491.921
2008-06-05 14:10:00,23.18,23.19,23.16,23.18,25852.782764811487,9.7313,9.7355,9.7229,9.7313,25852.7828
2008-06-05 14:15:00,23.18,23.19,23.18,23.19,15619.389587073609,9.7313,9.7355,9.7313,9.7355,15619.3896
2008-06-05 14:20:00,23.19,23.19,23.11,23.12,141831.2387791741,9.7355,9.7355,9.7019,9.7061,141831.2388
2008-06-05 14:25:00,23.12,23.17,23.1,23.1,85098.74326750447,9.7061,9.7271,9.6977,9.6977,85098.7433
2008-06-05 14:30:00,23.11,23.13,23.09,23.12,50269.29982046678,9.7019,9.7103,9.6935,9.7061,50269.2998
2008-06-05 14:35:00,23.12,23.15,23.11,23.14,32136.445242369835,9.7061,9.7187,9.7019,9.7145,32136.4452
2008-06-05 14:40:00,23.14,23.15,23.11,23.13,35368.043087971266,9.7145,9.7187,9.7019,9.7103,35368.0431
2008-06-05 14:45:00,23.14,23.17,23.14,23.14,29443.44703770197,9.7145,9.7271,9.7145,9.7145,29443.447
2008-06-05 14:50:00,23.14,23.16,23.14,23.14,53141.83123877917,9.7145,9.7229,9.7145,9.7145,53141.8312
2008-06-05 14:55:00,23.14,23.18,23.14,23.14,112746.8581687612,9.7145,9.7313,9.7145,9.7145,112746.8582
2008-06-05 15:00:00,23.14,23.19,23.14,23.18,85098.74326750447,9.7145,9.7355,9.7145,9.7313,85098.7433
2008-06-05 15:05:00,23.18,23.28,23.18,23.28,34290.84380610412,9.7313,9.7733,9.7313,9.7733,34290.8438
2008-06-05 15:10:00,23.28,23.33,23.27,23.31,50448.8330341113,9.7733,9.7943,9.7691,9.7859,50448.833
2008-06-05 15:15:00,23.31,23.33,23.31,23.31,40754.03949730699,9.7859,9.7943,9.7859,9.7859,40754.0395
2008-06-05 15:20:00,23.32,23.35,23.3,23.35,40215.43985637342,9.7901,9.8027,9.7817,9.8027,40215.4399
2008-06-05 15:25:00,23.35,23.38,23.34,23.38,55834.82944344703,9.8027,9.8153,9.7985,9.8153,55834.8294
2008-06-05 15:30:00,23.37,23.39,23.37,23.38,60682.22621184919,9.8111,9.8194,9.8111,9.8153,60682.2262
2008-06-05 15:35:00,23.38,23.46,23.38,23.45,154039.49730700176,9.8153,9.8488,9.8153,9.8446,154039.4973
2008-06-05 15:40:00,23.45,23.46,23.42,23.44,220646.31956912024,9.8446,9.8488,9.832,9.8404,220646.3196
2008-06-05 15:45:00,23.43,23.45,23.43,23.44,147217.23518850986,9.8362,9.8446,9.8362,9.8404,147217.2352
2008-06-05 15:50:00,23.45,23.46,23.43,23.44,126750.4488330341,9.8446,9.8488,9.8362,9.8404,126750.4488
2008-06-05 15:55:00,23.45,23.47,23.43,23.46,171813.28545780966,9.8446,9.853,9.8362,9.8488,171813.2855
2008-06-06 09:30:00,23.13,23.32,23.13,23.27,147396.76840215438,9.7103,9.7901,9.7103,9.7691,147396.7684
2008-06-06 09:35:00,23.27,23.27,23.17,23.19,124775.58348294432,9.7691,9.7691,9.7271,9.7355,124775.5835
2008-06-06 09:40:00,23.2,23.2,23.12,23.12,77378.81508078994,9.7397,9.7397,9.7061,9.7061,77378.8151
2008-06-06 09:45:00,23.12,23.2,23.09,23.09,109694.7935368043,9.7061,9.7397,9.6935,9.6935,109694.7935
2008-06-06 09:50:00,23.09,23.21,23.06,23.17,94075.40394973068,9.6935,9.7439,9.6809,9.7271,94075.4039
2008-06-06 09:55:00,23.15,23.16,23.07,23.11,93536.80430879712,9.7187,9.7229,9.6851,9.7019,93536.8043
2008-06-06 10:00:00,23.09,23.09,22.98,23.0,55655.29622980251,9.6935,9.6935,9.6473,9.6557,55655.2962
2008-06-06 10:05:00,23.0,23.0,22.85,22.88,90305.20646319567,9.6557,9.6557,9.5927,9.6053,90305.2065
2008-06-06 10:10:00,22.87,22.99,22.87,22.96,64452.42369838419,9.6011,9.6515,9.6011,9.6389,64452.4237
2008-06-06 10:15:00,22.97,22.99,22.94,22.95,46499.10233393177,9.6431,9.6515,9.6305,9.6347,46499.1023
2008-06-06 10:20:00,22.94,22.98,22.92,22.97,52064.63195691202,9.6305,9.6473,9.6221,9.6431,52064.632
2008-06-06 10:25:00,22.97,22.97,22.92,22.93,42549.37163375224,9.6431,9.6431,9.6221,9.6263,42549.3716
2008-06-06 10:30:00,22.94,22.95,22.91,22.94,36086.175942549366,9.6305,9.6347,9.6179,9.6305,36086.1759
2008-06-06 10:35:00,22.94,22.94,22.86,22.86,57989.22800718132,9.6305,9.6305,9.5969,9.5969,57989.228
2008-06-06 10:40:00,22.86,22.86,22.81,22.81,52782.76481149012,9.5969,9.5969,9.576,9.576,52782.7648
2008-06-06 10:45:00,22.82,22.86,22.81,22.83,61938.95870736085,9.5802,9.5969,9.576,9.5844,61938.9587
2008-06-06 10:50:00,22.84,22.85,22.81,22.83,65529.62298025133,9.5886,9.5927,9.576,9.5844,65529.623
2008-06-06 10:55:00,22.84,22.84,22.78,22.8,56552.96229802513,9.5886,9.5886,9.5634,9.5718,56552.9623
2008-06-06 11:00:00,22.79,22.8,22.67,22.68,54039.49730700179,9.5676,9.5718,9.5172,9.5214,54039.4973
2008-06-06 11:05:00,22.69,22.69,22.58,22.61,104129.26391382403,9.5256,9.5256,9.4794,9.492,104129.2639
2008-06-06 11:10:00,22.62,22.65,22.61,22.62,65709.15619389586,9.4962,9.5088,9.492,9.4962,65709.1562
2008-06-06 11:15:00,22.62,22.65,22.6,22.65,69838.42010771991,9.4962,9.5088,9.4878,9.5088,69838.4201
2008-06-06 11:20:00,22.65,22.69,22.63,22.69,44165.17055655296,9.5088,9.5256,9.5004,9.5256,44165.1706
2008-06-06 11:25:00,22.68,22.69,22.66,22.68,52244.16517055655,9.5214,9.5256,9.513,9.5214,52244.1652
2008-06-06 11:30:00,22.68,22.75,22.68,22.7,88330.34111310591,9.5214,9.5508,9.5214,9.5298,88330.3411
2008-06-06 11:35:00,22.7,22.75,22.7,22.72,74685.81687612207,9.5298,9.5508,9.5298,9.5382,74685.8169
2008-06-06 11:40:00,22.73,22.73,22.7,22.71,70736.08617594253,9.5424,9.5424,9.5298,9.534,70736.0862
2008-06-06 11:45:00,22.71,22.74,22.7,22.7,46858.16876122082,9.534,9.5466,9.5298,9.5298,46858.1688
2008-06-06 11:50:00,22.69,22.7,22.68,22.7,32854.57809694793,9.5256,9.5298,9.5214,9.5298,32854.5781
2008-06-06 11:55:00,22.69,22.7,22.67,22.7,56193.89587073608,9.5256,9.5298,9.5172,9.5298,56193.8959
2008-06-06 12:00:00,22.7,22.7,22.68,22.7,50987.43267504488,9.5298,9.5298,9.5214,9.5298,50987.4327
2008-06-06 12:05:00,22.69,22.7,22.68,22.68,41651.70556552961,9.5256,9.5298,9.5214,9.5214,41651.7056
2008-06-06 12:10:00,22.68,22.73,22.68,22.7,34290.84380610412,9.5214,9.5424,9.5214,9.5298,34290.8438
2008-06-06 12:15:00,22.71,22.75,22.71,22.75,50269.29982046678,9.534,9.5508,9.534,9.5508,50269.2998
2008-06-06 12:20:00,22.75,22.76,22.73,22.74,29443.44703770197,9.5508,9.555,9.5424,9.5466,29443.447
2008-06-06 12:25:00,22.74,22.76,22.72,22.75,47755.83482944344,9.5466,9.555,9.5382,9.5508,47755.8348
2008-06-06 12:30:00,22.75,22.78,22.75,22.76,40215.43985637342,9.5508,9.5634,9.5508,9.555,40215.4399
2008-06-06 12:35:00,22.75,22.8,22.75,22.76,80969.47935368042,9.5508,9.5718,9.5508,9.555,80969.4794
2008-06-06 12:40:00,22.76,22.81,22.75,22.8,87971.27468581687,9.555,9.576,9.5508,9.5718,87971.2747
2008-06-06 12:45:00,22.8,22.81,22.79,22.8,47396.76840215439,9.5718,9.576,9.5676,9.5718,47396.7684
2008-06-06 12:50:00,22.79,22.8,22.71,22.71,83482.94434470376,9.5676,9.5718,9.534,9.534,83482.9443
2008-06-06 12:55:00,22.71,22.71,22.67,22.68,28366.247755834826,9.534,9.534,9.5172,9.5214,28366.2478
2008-06-06 13:00:00,22.69,22.69,22.63,22.64,64452.42369838419,9.5256,9.5256,9.5004,9.5046,64452.4237
2008-06-06 13:05:00,22.64,22.64,22.58,22.59,39317.7737881508,9.5046,9.5046,9.4794,9.4836,39317.7738
2008-06-06 13:10:00,22.59,22.64,22.58,22.59,45780.96947935368,9.4836,9.5046,9.4794,9.4836,45780.9695
2008-06-06 13:15:00,22.58,22.6,22.49,22.5,101795.33213644524,9.4794,9.4878,9.4416,9.4458,101795.3321
2008-06-06 13:20:00,22.49,22.58,22.49,22.54,62477.55834829443,9.4416,9.4794,9.4416,9.4626,62477.5583
2008-06-06 13:25:00,22.55,22.55,22.5,22.5,18132.854578096943,9.4668,9.4668,9.4458,9.4458,18132.8546
2008-06-06 13:30:00,22.5,22.53,22.48,22.53,48294.43447037701,9.4458,9.4584,9.4374,9.4584,48294.4345
2008-06-06 13:35:00,22.53,22.55,22.51,22.53,61938.95870736085,9.4584,9.4668,9.45,9.4584,61938.9587
2008-06-06 13:40:00,22.53,22.55,22.53,22.54,90484.7396768402,9.4584,9.4668,9.4584,9.4626,90484.7397
2008-06-06 13:45:00,22.54,22.54,22.53,22.53,44703.77019748653,9.4626,9.4626,9.4584,9.4584,44703.7702
2008-06-06 13:50:00,22.53,22.54,22.48,22.53,81508.07899461398,9.4584,9.4626,9.4374,9.4584,81508.079
2008-06-06 13:55:00,22.53,22.53,22.49,22.52,47396.76840215439,9.4584,9.4584,9.4416,9.4542,47396.7684
2008-06-06 14:00:00,22.52,22.54,22.5,22.51,47576.30161579892,9.4542,9.4626,9.4458,9.45,47576.3016
2008-06-06 14:05:00,22.51,22.51,22.42,22.43,54578.09694793536,9.45,9.45,9.4122,9.4164,54578.0969
2008-06-06 14:10:00,22.43,22.44,22.34,22.34,64811.49012567324,9.4164,9.4206,9.3786,9.3786,64811.4901
2008-06-06 14:15:00,22.34,22.36,22.29,22.34,107540.39497307,9.3786,9.387,9.3577,9.3786,107540.395
2008-06-06 14:20:00,22.34,22.36,22.3,22.36,95332.13644524236,9.3786,9.387,9.3619,9.387,95332.1364
2008-06-06 14:25:00,22.36,22.41,22.34,22.41,86535.00897666067,9.387,9.408,9.3786,9.408,86535.009
2008-06-06 14:30:00,22.39,22.44,22.37,22.39,30161.579892280068,9.3996,9.4206,9.3912,9.3996,30161.5799
2008-06-06 14:35:00,22.39,22.4,22.36,22.37,41651.70556552961,9.3996,9.4038,9.387,9.3912,41651.7056
2008-06-06 14:40:00,22.37,22.39,22.34,22.36,32136.445242369835,9.3912,9.3996,9.3786,9.387,32136.4452
2008-06-06 14:45:00,22.37,22.37,22.34,22.34,46140.03590664272,9.3912,9.3912,9.3786,9.3786,46140.0359
2008-06-06 14:50:00,22.34,22.36,22.31,22.33,73070.01795332135,9.3786,9.387,9.366,9.3744,73070.018
2008-06-06 14:55:00,22.32,22.36,22.31,22.31,66427.28904847396,9.3702,9.387,9.366,9.366,66427.289
2008-06-06 15:00:00,22.32,22.36,22.31,22.34,81687.61220825852,9.3702,9.387,9.366,9.3786,81687.6122
2008-06-06 15:05:00,22.34,22.41,22.32,22.41,98025.13464991022,9.3786,9.408,9.3702,9.408,98025.1346
2008-06-06 15:10:00,22.41,22.45,22.39,22.4,103231.59784560144,9.408,9.4248,9.3996,9.4038,103231.5978
2008-06-06 15:15:00,22.41,22.41,22.3,22.32,140215.4398563734,9.408,9.408,9.3619,9.3702,140215.4399
2008-06-06 15:20:00,22.32,22.33,22.28,22.29,117594.25493716336,9.3702,9.3744,9.3535,9.3577,117594.2549
2008-06-06 15:25:00,22.29,22.3,22.23,22.29,150807.89946140035,9.3577,9.3619,9.3325,9.3577,150807.8995
2008-06-06 15:30:00,22.29,22.35,22.27,22.3,126211.84919210052,9.3577,9.3828,9.3493,9.3619,126211.8492
2008-06-06 15:35:00,22.3,22.37,22.29,22.34,101436.2657091562,9.3619,9.3912,9.3577,9.3786,101436.2657
2008-06-06 15:40:00,22.33,22.35,22.3,22.31,127109.51526032314,9.3744,9.3828,9.3619,9.366,127109.5153
2008-06-06 15:45:00,22.31,22.36,22.3,22.36,166606.82226211845,9.366,9.387,9.3619,9.387,166606.8223
2008-06-06 15:50:00,22.36,22.37,22.32,22.37,135906.64272890482,9.387,9.3912,9.3702,9.3912,135906.6427
2008-06-06 15:55:00,22.36,22.36,22.3,22.3,141113.10592459602,9.387,9.387,9.3619,9.3619,141113.1059
2008-06-09 09:30:00,22.05,22.28,21.89,22.09,36804.308797127465,9.2569,9.3535,9.1897,9.2737,36804.3088
2008-06-09 09:35:00,22.11,22.11,21.76,21.77,102333.9317773788,9.2821,9.2821,9.1352,9.1393,102333.9318
2008-06-09 09:40:00,21.76,21.76,21.58,21.62,229982.04667863552,9.1352,9.1352,9.0596,9.0764,229982.0467
2008-06-09 09:45:00,21.62,21.67,21.6,21.67,206104.12926391372,9.0764,9.0974,9.068,9.0974,206104.1293
2008-06-09 09:50:00,21.67,21.76,21.67,21.68,134290.84380610412,9.0974,9.1352,9.0974,9.1016,134290.8438
2008-06-09 09:55:00,21.68,21.74,21.63,21.66,139676.84021543982,9.1016,9.1268,9.0806,9.0932,139676.8402
2008-06-09 10:00:00,21.67,21.75,21.67,21.72,126750.4488330341,9.0974,9.131,9.0974,9.1184,126750.4488
2008-06-09 10:05:00,21.72,21.77,21.72,21.73,80610.41292639136,9.1184,9.1393,9.1184,9.1226,80610.4129
2008-06-09 10:10:00,21.73,21.75,21.69,21.73,98025.13464991022,9.1226,9.131,9.1058,9.1226,98025.1346
2008-06-09 10:15:00,21.73,21.77,21.72,21.72,225852.78276481145,9.1226,9.1393,9.1184,9.1184,225852.7828
2008-06-09 10:20:00,21.72,21.73,21.7,21.72,118491.92100538596,9.1184,9.1226,9.11,9.1184,118491.921
2008-06-09 10:25:00,21.72,21.72,21.62,21.62,97127.4685816876,9.1184,9.1184,9.0764,9.0764,97127.4686
2008-06-09 10:30:00,21.62,21.62,21.55,21.56,117235.18850987432,9.0764,9.0764,9.047,9.0512,117235.1885
2008-06-09 10:35:00,21.56,21.57,21.4,21.42,215978.45601436263,9.0512,9.0554,8.984,8.9924,215978.456
2008-06-09 10:40:00,21.43,21.43,21.32,21.37,121005.38599640931,8.9966,8.9966,8.9504,8.9714,121005.386
2008-06-09 10:45:00,21.38,21.46,21.37,21.44,87253.14183123877,8.9756,9.0092,8.9714,9.0008,87253.1418
2008-06-09 10:50:00,21.44,21.46,21.33,21.44,104667.8635547576,9.0008,9.0092,8.9546,9.0008,104667.8636
2008-06-09 10:55:00,21.44,21.48,21.43,21.46,53859.96409335727,9.0008,9.0176,8.9966,9.0092,53859.9641
2008-06-09 11:00:00,21.46,21.51,21.46,21.51,49910.23339317773,9.0092,9.0302,9.0092,9.0302,49910.2334
2008-06-09 11:05:00,21.51,21.52,21.49,21.51,53859.96409335727,9.0302,9.0344,9.0218,9.0302,53859.9641
2008-06-09 11:10:00,21.51,21.59,21.5,21.58,61579.89228007181,9.0302,9.0638,9.026,9.0596,61579.8923
2008-06-09 11:15:00,21.58,21.59,21.55,21.57,48294.43447037701,9.0596,9.0638,9.047,9.0554,48294.4345
2008-06-09 11:20:00,21.57,21.59,21.55,21.58,42908.438061041285,9.0554,9.0638,9.047,9.0596,42908.4381
2008-06-09 11:25:00,21.58,21.59,21.56,21.56,28186.7145421903,9.0596,9.0638,9.0512,9.0512,28186.7145
2008-06-09 11:30:00,21.57,21.59,21.56,21.58,38599.64093357271,9.0554,9.0638,9.0512,9.0596,38599.6409
2008-06-09 11:35:00,21.59,21.63,21.58,21.6,175763.01615798922,9.0638,9.0806,9.0596,9.068,175763.0162
2008-06-09 11:40:00,21.6,21.61,21.52,21.54,40933.57271095152,9.068,9.0722,9.0344,9.0428,40933.5727
2008-06-09 11:45:00,21.54,21.55,21.54,21.54,16696.58886894075,9.0428,9.047,9.0428,9.0428,16696.5889
2008-06-09 11:50:00,21.54,21.54,21.52,21.52,24236.98384201077,9.0428,9.0428,9.0344,9.0344,24236.9838
2008-06-09 11:55:00,21.52,21.52,21.48,21.49,48833.03411131058,9.0344,9.0344,9.0176,9.0218,48833.0341
2008-06-09 12:00:00,21.49,21.5,21.49,21.49,14003.590664272888,9.0218,9.026,9.0218,9.0218,14003.5907
2008-06-09 12:05:00,21.49,21.49,21.48,21.49,25314.183123877912,9.0218,9.0218,9.0176,9.0218,25314.1831
2008-06-09 12:10:00,21.49,21.53,21.48,21.51,36086.175942549366,9.0218,9.0386,9.0176,9.0302,36086.1759
2008-06-09 12:15:00,21.51,21.51,21.48,21.49,37881.50807899461,9.0302,9.0302,9.0176,9.0218,37881.5081
2008-06-09 12:20:00,21.49,21.5,21.48,21.49,38779.17414721723,9.0218,9.026,9.0176,9.0218,38779.1741
2008-06-09 12:25:00,21.49,21.49,21.46,21.46,30520.64631956912,9.0218,9.0218,9.0092,9.0092,30520.6463
2008-06-09 12:30:00,21.46,21.47,21.43,21.47,55296.22980251346,9.0092,9.0134,8.9966,9.0134,55296.2298
2008-06-09 12:35:00,21.47,21.47,21.44,21.47,35188.509874326744,9.0134,9.0134,9.0008,9.0134,35188.5099
2008-06-09 12:40:00,21.47,21.5,21.46,21.5,24596.050269299816,9.0134,9.026,9.0092,9.026,24596.0503
2008-06-09 12:45:00,21.49,21.49,21.46,21.48,58707.360861759415,9.0218,9.0218,9.0092,9.0176,58707.3609
2008-06-09 12:50:00,21.48,21.57,21.48,21.57,58527.82764811489,9.0176,9.0554,9.0176,9.0554,58527.8276
2008-06-09 12:55:00,21.56,21.58,21.56,21.57,13464.991023339317,9.0512,9.0596,9.0512,9.0554,13464.991
2008-06-09 13:00:00,21.57,21.58,21.56,21.56,27109.515260323155,9.0554,9.0596,9.0512,9.0512,27109.5153
2008-06-09 13:05:00,21.56,21.56,21.48,21.52,28725.314183123875,9.0512,9.0512,9.0176,9.0344,28725.3142
2008-06-09 13:10:00,21.52,21.53,21.51,21.51,19030.520646319565,9.0344,9.0386,9.0302,9.0302,19030.5206
2008-06-09 13:15:00,21.51,21.51,21.47,21.51,36265.70915619389,9.0302,9.0302,9.0134,9.0302,36265.7092
2008-06-09 13:20:00,21.51,21.52,21.48,21.49,26570.915619389583,9.0302,9.0344,9.0176,9.0218,26570.9156
2008-06-09 13:25:00,21.48,21.52,21.48,21.52,19030.520646319565,9.0176,9.0344,9.0176,9.0344,19030.5206
2008-06-09 13:30:00,21.52,21.56,21.51,21.56,42908.438061041285,9.0344,9.0512,9.0302,9.0512,42908.4381
2008-06-09 13:35:00,21.56,21.58,21.56,21.58,38420.10771992818,9.0512,9.0596,9.0512,9.0596,38420.1077
2008-06-09 13:40:00,21.58,21.59,21.55,21.57,36086.175942549366,9.0596,9.0638,9.047,9.0554,36086.1759
2008-06-09 13:45:00,21.57,21.59,21.53,21.54,34290.84380610412,9.0554,9.0638,9.0386,9.0428,34290.8438
2008-06-09 13:50:00,21.54,21.57,21.52,21.56,64452.42369838419,9.0428,9.0554,9.0344,9.0512,64452.4237
2008-06-09 13:55:00,21.56,21.58,21.55,21.56,34290.84380610412,9.0512,9.0596,9.047,9.0512,34290.8438
2008-06-09 14:00:00,21.56,21.58,21.53,21.58,52244.16517055655,9.0512,9.0596,9.0386,9.0596,52244.1652
2008-06-09 14:05:00,21.58,21.58,21.53,21.54,50269.29982046678,9.0596,9.0596,9.0386,9.0428,50269.2998
2008-06-09 14:10:00,21.54,21.57,21.51,21.52,32495.51166965888,9.0428,9.0554,9.0302,9.0344,32495.5117
2008-06-09 14:15:00,21.53,21.54,21.49,21.53,27648.11490125673,9.0386,9.0428,9.0218,9.0386,27648.1149
2008-06-09 14:20:00,21.53,21.57,21.52,21.55,37881.50807899461,9.0386,9.0554,9.0344,9.047,37881.5081
2008-06-09 14:25:00,21.55,21.63,21.54,21.59,54039.49730700179,9.047,9.0806,9.0428,9.0638,54039.4973
2008-06-09 14:30:00,21.58,21.59,21.55,21.55,63195.69120287252,9.0596,9.0638,9.047,9.047,63195.6912
2008-06-09 14:35:00,21.55,21.56,21.51,21.54,113464.9910233393,9.047,9.0512,9.0302,9.0428,113464.991
2008-06-09 14:40:00,21.54,21.54,21.47,21.47,28545.78096947935,9.0428,9.0428,9.0134,9.0134,28545.781
2008-06-09 14:45:00,21.48,21.53,21.48,21.51,47217.23518850987,9.0176,9.0386,9.0176,9.0302,47217.2352
2008-06-09 14:50:00,21.51,21.52,21.47,21.47,31777.378815080785,9.0302,9.0344,9.0134,9.0134,31777.3788
2008-06-09 14:55:00,21.47,21.49,21.44,21.44,54937.16337522441,9.0134,9.0218,9.0008,9.0008,54937.1634
2008-06-09 15:00:00,21.44,21.48,21.44,21.46,47935.36804308796,9.0008,9.0176,9.0008,9.0092,47935.368
2008-06-09 15:05:00,21.46,21.49,21.44,21.47,55296.22980251346,9.0092,9.0218,9.0008,9.0134,55296.2298
2008-06-09 15:10:00,21.47,21.5,21.47,21.48,44344.70377019748,9.0134,9.026,9.0134,9.0176,44344.7038
2008-06-09 15:15:00,21.48,21.5,21.47,21.5,42908.438061041285,9.0176,9.026,9.0134,9.026,42908.4381
2008-06-09 15:20:00,21.49,21.53,21.45,21.48,51166.9658886894,9.0218,9.0386,9.005,9.0176,51166.9659
2008-06-09 15:25:00,21.48,21.5,21.46,21.48,42908.438061041285,9.0176,9.026,9.0092,9.0176,42908.4381
2008-06-09 15:30:00,21.48,21.5,21.45,21.47,203052.0646319569,9.0176,9.026,9.005,9.0134,203052.0646
2008-06-09 15:35:00,21.47,21.51,21.47,21.51,95511.66965888688,9.0134,9.0302,9.0134,9.0302,95511.6697
2008-06-09 15:40:00,21.51,21.57,21.51,21.56,122441.65170556551,9.0302,9.0554,9.0302,9.0512,122441.6517
2008-06-09 15:45:00,21.56,21.56,21.52,21.53,130520.6463195691,9.0512,9.0512,9.0344,9.0386,130520.6463
2008-06-09 15:50:00,21.52,21.54,21.52,21.54,74326.75044883302,9.0344,9.0428,9.0344,9.0428,74326.7504
2008-06-09 15:55:00,21.53,21.54,21.51,21.52,135727.1095152603,9.0386,9.0428,9.0302,9.0344,135727.1095
2008-06-10 09:30:00,21.33,21.42,21.24,21.42,27648.11490125673,8.9546,8.9924,8.9168,8.9924,27648.1149
2008-06-10 09:35:00,21.42,21.44,21.41,21.43,28007.181328545776,8.9924,9.0008,8.9882,8.9966,28007.1813
2008-06-10 09:40:00,21.42,21.53,21.41,21.53,49371.63375224416,8.9924,9.0386,8.9882,9.0386,49371.6338
2008-06-10 09:45:00,21.53,21.57,21.51,21.53,45062.83662477558,9.0386,9.0554,9.0302,9.0386,45062.8366
2008-06-10 09:50:00,21.53,21.53,21.52,21.53,37701.97486535009,9.0386,9.0386,9.0344,9.0386,37701.9749
2008-06-10 09:55:00,21.53,21.59,21.52,21.59,61759.42549371633,9.0386,9.0638,9.0344,9.0638,61759.4255
2008-06-10 10:00:00,21.59,21.61,21.57,21.57,69299.82046678635,9.0638,9.0722,9.0554,9.0554,69299.8205
2008-06-10 10:05:00,21.57,21.59,21.56,21.58,64811.49012567324,9.0554,9.0638,9.0512,9.0596,64811.4901
2008-06-10 10:10:00,21.58,21.68,21.58,21.68,37701.97486535009,9.0596,9.1016,9.0596,9.1016,37701.9749
2008-06-10 10:15:00,21.68,21.7,21.65,21.67,54937.16337522441,9.1016,9.11,9.089,9.0974,54937.1634
2008-06-10 10:20:00,21.66,21.66,21.62,21.64,28007.181328545776,9.0932,9.0932,9.0764,9.0848,28007.1813
2008-06-10 10:25:00,21.64,21.65,21.6,21.61,48294.43447037701,9.0848,9.089,9.068,9.0722,48294.4345
2008-06-10 10:30:00,21.61,21.65,21.59,21.63,57271.09515260322,9.0722,9.089,9.0638,9.0806,57271.0952
2008-06-10 10:35:00,21.63,21.65,21.61,21.65,42908.438061041285,9.0806,9.089,9.0722,9.089,42908.4381
2008-06-10 10:40:00,21.65,21.65,21.59,21.63,40574.50628366247,9.089,9.089,9.0638,9.0806,40574.5063
2008-06-10 10:45:00,21.65,21.68,21.65,21.68,36804.308797127465,9.089,9.1016,9.089,9.1016,36804.3088
2008-06-10 10:50:00,21.67,21.71,21.66,21.7,66786.355475763,9.0974,9.1142,9.0932,9.11,66786.3555
2008-06-10 10:55:00,21.7,21.73,21.65,21.7,94614.00359066426,9.11,9.1226,9.089,9.11,94614.0036
2008-06-10 11:00:00,21.69,21.75,21.68,21.7,37522.44165170556,9.1058,9.131,9.1016,9.11,37522.4417
2008-06-10 11:05:00,21.7,21.72,21.66,21.72,25134.64991023339,9.11,9.1184,9.0932,9.1184,25134.6499
2008-06-10 11:10:00,21.71,21.73,21.7,21.7,43267.504488330334,9.1142,9.1226,9.11,9.11,43267.5045
2008-06-10 11:15:00,21.71,21.73,21.7,21.73,54937.16337522441,9.1142,9.1226,9.11,9.1226,54937.1634
2008-06-10 11:20:00,21.73,21.74,21.67,21.72,69658.88689407539,9.1226,9.1268,9.0974,9.1184,69658.8869
2008-06-10 11:25:00,21.72,21.75,21.72,21.73,49730.7001795332,9.1184,9.131,9.1184,9.1226,49730.7002
2008-06-10 11:30:00,21.74,21.76,21.72,21.75,40574.50628366247,9.1268,9.1352,9.1184,9.131,40574.5063
2008-06-10 11:35:00,21.75,21.77,21.74,21.76,43985.637342908434,9.131,9.1393,9.1268,9.1352,43985.6373
2008-06-10 11:40:00,21.76,21.81,21.76,21.81,37342.90843806104,9.1352,9.1561,9.1352,9.1561,37342.9084
2008-06-10 11:45:00,21.83,21.89,21.83,21.88,38599.64093357271,9.1645,9.1897,9.1645,9.1855,38599.6409
2008-06-10 11:50:00,21.88,21.91,21.85,21.86,35008.97666068222,9.1855,9.1981,9.1729,9.1771,35008.9767
2008-06-10 11:55:00,21.87,21.89,21.85,21.88,35906.642728904844,9.1813,9.1897,9.1729,9.1855,35906.6427
2008-06-10 12:00:00,21.88,21.88,21.82,21.83,51526.032315978446,9.1855,9.1855,9.1603,9.1645,51526.0323
2008-06-10 12:05:00,21.83,21.83,21.81,21.81,34470.37701974865,9.1645,9.1645,9.1561,9.1561,34470.377
2008-06-10 12:10:00,21.81,21.86,21.81,21.83,41831.23877917414,9.1561,9.1771,9.1561,9.1645,41831.2388
2008-06-10 12:15:00,21.84,21.87,21.82,21.83,21723.518850987428,9.1687,9.1813,9.1603,9.1645,21723.5189
2008-06-10 12:20:00,21.86,21.92,21.82,21.92,15080.789946140034,9.1771,9.2023,9.1603,9.2023,15080.7899
2008-06-10 12:25:00,21.91,21.93,21.9,21.93,61400.35906642728,9.1981,9.2065,9.1939,9.2065,61400.3591
2008-06-10 12:30:00,21.93,22.01,21.93,21.98,70017.95332136445,9.2065,9.2401,9.2065,9.2275,70017.9533
2008-06-10 12:35:00,21.98,22.02,21.98,22.0,37163.37522441651,9.2275,9.2443,9.2275,9.2359,37163.3752
2008-06-10 12:40:00,22.0,22.0,21.96,21.97,27827.64811490125,9.2359,9.2359,9.2191,9.2233,27827.6481
2008-06-10 12:45:00,21.98,21.99,21.94,21.97,34111.3105924596,9.2275,9.2317,9.2107,9.2233,34111.3106
2008-06-10 12:50:00,21.96,21.97,21.93,21.96,44165.17055655296,9.2191,9.2233,9.2065,9.2191,44165.1706
2008-06-10 12:55:00,21.97,21.99,21.95,21.98,24236.98384201077,9.2233,9.2317,9.2149,9.2275,24236.9838
2008-06-10 13:00:00,21.98,21.98,21.94,21.96,33393.1777378815,9.2275,9.2275,9.2107,9.2191,33393.1777
2008-06-10 13:05:00,21.96,22.0,21.93,21.96,37163.37522441651,9.2191,9.2359,9.2065,9.2191,37163.3752
2008-06-10 13:10:00,21.97,22.1,21.97,22.1,58168.76122082584,9.2233,9.2779,9.2233,9.2779,58168.7612
2008-06-10 13:15:00,22.1,22.11,22.05,22.05,21364.45242369838,9.2779,9.2821,9.2569,9.2569,21364.4524
2008-06-10 13:20:00,22.05,22.08,22.05,22.06,17235.188509874326,9.2569,9.2695,9.2569,9.2611,17235.1885
2008-06-10 13:25:00,22.06,22.12,22.06,22.11,24955.116696588862,9.2611,9.2863,9.2611,9.2821,24955.1167
2008-06-10 13:30:00,22.1,22.1,21.99,22.0,25673.24955116696,9.2779,9.2779,9.2317,9.2359,25673.2496
2008-06-10 13:35:00,21.99,21.99,21.94,21.94,27827.64811490125,9.2317,9.2317,9.2107,9.2107,27827.6481
2008-06-10 13:40:00,21.94,21.97,21.94,21.96,32854.57809694793,9.2107,9.2233,9.2107,9.2191,32854.5781
2008-06-10 13:45:00,21.96,21.98,21.93,21.97,33393.1777378815,9.2191,9.2275,9.2065,9.2233,33393.1777
2008-06-10 13:50:00,21.97,21.99,21.96,21.97,26032.31597845601,9.2233,9.2317,9.2191,9.2233,26032.316
2008-06-10 13:55:00,21.97,21.98,21.92,21.94,23877.91741472172,9.2233,9.2275,9.2023,9.2107,23877.9174
2008-06-10 14:00:00,21.94,21.94,21.84,21.86,52603.2315978456,9.2107,9.2107,9.1687,9.1771,52603.2316
2008-06-10 14:05:00,21.86,21.87,21.81,21.83,47576.30161579892,9.1771,9.1813,9.1561,9.1645,47576.3016
2008-06-10 14:10:00,21.82,21.85,21.81,21.83,37163.37522441651,9.1603,9.1729,9.1561,9.1645,37163.3752
2008-06-10 14:15:00,21.83,21.83,21.75,21.75,49371.63375224416,9.1645,9.1645,9.131,9.131,49371.6338
2008-06-10 14:20:00,21.75,21.82,21.75,21.82,26211.849192100533,9.131,9.1603,9.131,9.1603,26211.8492
2008-06-10 14:25:00,21.82,21.9,21.81,21.88,40754.03949730699,9.1603,9.1939,9.1561,9.1855,40754.0395
2008-06-10 14:30:00,21.88,21.89,21.85,21.85,33034.11131059245,9.1855,9.1897,9.1729,9.1729,33034.1113
2008-06-10 14:35:00,21.85,21.87,21.85,21.85,23877.91741472172,9.1729,9.1813,9.1729,9.1729,23877.9174
2008-06-10 14:40:00,21.86,21.93,21.86,21.89,38958.70736086175,9.1771,9.2065,9.1771,9.1897,38958.7074
2008-06-10 14:45:00,21.88,21.91,21.88,21.9,32495.51166965888,9.1855,9.1981,9.1855,9.1939,32495.5117
2008-06-10 14:50:00,21.9,21.9,21.85,21.87,25852.782764811487,9.1939,9.1939,9.1729,9.1813,25852.7828
2008-06-10 14:55:00,21.87,21.93,21.86,21.91,47037.70197486534,9.1813,9.2065,9.1771,9.1981,47037.702
2008-06-10 15:00:00,21.91,21.92,21.87,21.87,52962.298025134645,9.1981,9.2023,9.1813,9.1813,52962.298
2008-06-10 15:05:00,21.87,21.87,21.85,21.85,30700.17953321364,9.1813,9.1813,9.1729,9.1729,30700.1795
2008-06-10 15:10:00,21.85,21.86,21.83,21.86,32854.57809694793,9.1729,9.1771,9.1645,9.1771,32854.5781
2008-06-10 15:15:00,21.86,21.86,21.82,21.85,39676.84021543985,9.1771,9.1771,9.1603,9.1729,39676.8402
2008-06-10 15:20:00,21.85,21.88,21.83,21.88,22082.58527827648,9.1729,9.1855,9.1645,9.1855,22082.5853
2008-06-10 15:25:00,21.88,21.92,21.88,21.91,29263.913824057447,9.1855,9.2023,9.1855,9.1981,29263.9138
2008-06-10 15:30:00,21.9,21.93,21.87,21.88,38958.70736086175,9.1939,9.2065,9.1813,9.1855,38958.7074
2008-06-10 15:35:00,21.89,21.9,21.87,21.89,19569.12028725314,9.1897,9.1939,9.1813,9.1897,19569.1203
2008-06-10 15:40:00,21.88,21.91,21.83,21.83,57809.69479353679,9.1855,9.1981,9.1645,9.1645,57809.6948
2008-06-10 15:45:00,21.84,21.86,21.81,21.81,66606.82226211848,9.1687,9.1771,9.1561,9.1561,66606.8223
2008-06-10 15:50:00,21.81,21.82,21.8,21.81,68761.22082585277,9.1561,9.1603,9.1519,9.1561,68761.2208
2008-06-10 15:55:00,21.81,21.81,21.75,21.78,103770.197486535,9.1561,9.1561,9.131,9.1435,103770.1975
2008-06-11 09:30:00,21.62,22.04,21.62,21.91,101077.19928186711,9.0882,9.2647,9.0882,9.2101,101077.1993
2008-06-11 09:35:00,21.9,21.9,21.79,21.83,53500.89766606822,9.2059,9.2059,9.1597,9.1765,53500.8977
2008-06-11 09:40:00,21.82,21.87,21.77,21.77,35906.642728904844,9.1723,9.1933,9.1513,9.1513,35906.6427
2008-06-11 09:45:00,21.78,21.86,21.77,21.78,54578.09694793536,9.1555,9.1891,9.1513,9.1555,54578.0969
2008-06-11 09:50:00,21.78,21.79,21.7,21.71,44883.303411131055,9.1555,9.1597,9.1218,9.126,44883.3034
2008-06-11 09:55:00,21.71,21.75,21.71,21.72,100718.13285457809,9.126,9.1428,9.126,9.1302,100718.1329
2008-06-11 10:00:00,21.72,21.74,21.7,21.72,95870.73608617592,9.1302,9.1386,9.1218,9.1302,95870.7361
2008-06-11 10:05:00,21.72,21.75,21.67,21.73,80789.9461400359,9.1302,9.1428,9.1092,9.1344,80789.9461
2008-06-11 10:10:00,21.72,21.72,21.6,21.67,39676.84021543985,9.1302,9.1302,9.0798,9.1092,39676.8402
2008-06-11 10:15:00,21.67,21.72,21.61,21.62,47396.76840215439,9.1092,9.1302,9.084,9.0882,47396.7684
2008-06-11 10:20:00,21.62,21.62,21.53,21.56,42549.37163375224,9.0882,9.0882,9.0504,9.063,42549.3716
2008-06-11 10:25:00,21.56,21.58,21.49,21.51,59245.960502692986,9.063,9.0714,9.0335,9.042,59245.9605
2008-06-11 10:30:00,21.51,21.61,21.5,21.61,24596.050269299816,9.042,9.084,9.0378,9.084,24596.0503
2008-06-11 10:35:00,21.59,21.62,21.54,21.61,45780.96947935368,9.0756,9.0882,9.0546,9.084,45780.9695
2008-06-11 10:40:00,21.61,21.61,21.56,21.57,17055.6552962298,9.084,9.084,9.063,9.0672,17055.6553
2008-06-11 10:45:00,21.57,21.63,21.57,21.6,63734.29084380609,9.0672,9.0924,9.0672,9.0798,63734.2908
2008-06-11 10:50:00,21.59,21.61,21.58,21.6,32495.51166965888,9.0756,9.084,9.0714,9.0798,32495.5117
2008-06-11 10:55:00,21.61,21.62,21.58,21.61,66068.2226211849,9.084,9.0882,9.0714,9.084,66068.2226
2008-06-11 11:00:00,21.61,21.62,21.54,21.54,35008.97666068222,9.084,9.0882,9.0546,9.0546,35008.9767
2008-06-11 11:05:00,21.56,21.58,21.56,21.57,22262.118491921003,9.063,9.0714,9.063,9.0672,22262.1185
2008-06-11 11:10:00,21.57,21.61,21.56,21.59,51346.49910233392,9.0672,9.084,9.063,9.0756,51346.4991
2008-06-11 11:15:00,21.6,21.66,21.59,21.65,60502.69299820466,9.0798,9.105,9.0756,9.1008,60502.693
2008-06-11 11:20:00,21.66,21.66,21.61,21.62,115080.78994614002,9.105,9.105,9.084,9.0882,115080.7899
2008-06-11 11:25:00,21.61,21.62,21.56,21.58,78096.94793536804,9.084,9.0882,9.063,9.0714,78096.9479
2008-06-11 11:30:00,21.58,21.61,21.54,21.56,47037.70197486534,9.0714,9.084,9.0546,9.063,47037.702
2008-06-11 11:35:00,21.56,21.6,21.55,21.58,22621.18491921005,9.063,9.0798,9.0588,9.0714,22621.1849
2008-06-11 11:40:00,21.58,21.61,21.57,21.59,55116.69658886893,9.0714,9.084,9.0672,9.0756,55116.6966
2008-06-11 11:45:00,21.59,21.59,21.55,21.57,21903.05206463196,9.0756,9.0756,9.0588,9.0672,21903.0521
2008-06-11 11:50:00,21.57,21.61,21.55,21.57,107360.86175942548,9.0672,9.084,9.0588,9.0672,107360.8618
2008-06-11 11:55:00,21.57,21.6,21.57,21.58,37522.44165170556,9.0672,9.0798,9.0672,9.0714,37522.4417
2008-06-11 12:00:00,21.58,21.59,21.54,21.55,55116.69658886893,9.0714,9.0756,9.0546,9.0588,55116.6966
2008-06-11 12:05:00,21.56,21.58,21.54,21.58,42549.37163375224,9.063,9.0714,9.0546,9.0714,42549.3716
2008-06-11 12:10:00,21.57,21.58,21.55,21.55,37342.90843806104,9.0672,9.0714,9.0588,9.0588,37342.9084
2008-06-11 12:15:00,21.55,21.57,21.52,21.54,56373.4290843806,9.0588,9.0672,9.0462,9.0546,56373.4291
2008-06-11 12:20:00,21.54,21.57,21.48,21.52,146140.0359066427,9.0546,9.0672,9.0293,9.0462,146140.0359
2008-06-11 12:25:00,21.51,21.51,21.41,21.43,45062.83662477558,9.042,9.042,8.9999,9.0083,45062.8366
2008-06-11 12:30:00,21.42,21.43,21.39,21.42,44344.70377019748,9.0041,9.0083,8.9915,9.0041,44344.7038
2008-06-11 12:35:00,21.43,21.47,21.42,21.43,66068.2226211849,9.0083,9.0251,9.0041,9.0083,66068.2226
2008-06-11 12:40:00,21.43,21.44,21.4,21.41,28366.247755834826,9.0083,9.0125,8.9957,8.9999,28366.2478
2008-06-11 12:45:00,21.4,21.44,21.4,21.44,15439.856373429082,8.9957,9.0125,8.9957,9.0125,15439.8564
2008-06-11 12:50:00,21.44,21.44,21.42,21.44,19928.186714542186,9.0125,9.0125,9.0041,9.0125,19928.1867
2008-06-11 12:55:00,21.44,21.46,21.43,21.46,31418.31238779173,9.0125,9.0209,9.0083,9.0209,31418.3124
2008-06-11 13:00:00,21.46,21.49,21.44,21.49,24775.58348294434,9.0209,9.0335,9.0125,9.0335,24775.5835
2008-06-11 13:05:00,21.49,21.49,21.46,21.49,28366.247755834826,9.0335,9.0335,9.0209,9.0335,28366.2478
2008-06-11 13:10:00,21.49,21.53,21.48,21.53,30161.579892280068,9.0335,9.0504,9.0293,9.0504,30161.5799
2008-06-11 13:15:00,21.53,21.53,21.51,21.52,13824.057450628365,9.0504,9.0504,9.042,9.0462,13824.0575
2008-06-11 13:20:00,21.52,21.52,21.47,21.48,25493.71633752244,9.0462,9.0462,9.0251,9.0293,25493.7163
2008-06-11 13:25:00,21.47,21.5,21.46,21.5,21364.45242369838,9.0251,9.0378,9.0209,9.0378,21364.4524
2008-06-11 13:30:00,21.5,21.51,21.48,21.48,27468.581687612204,9.0378,9.042,9.0293,9.0293,27468.5817
2008-06-11 13:35:00,21.47,21.49,21.44,21.46,51526.032315978446,9.0251,9.0335,9.0125,9.0209,51526.0323
2008-06-11 13:40:00,21.46,21.47,21.45,21.47,26570.915619389583,9.0209,9.0251,9.0167,9.0251,26570.9156
2008-06-11 13:45:00,21.47,21.47,21.45,21.46,30879.712746858164,9.0251,9.0251,9.0167,9.0209,30879.7127
2008-06-11 13:50:00,21.46,21.47,21.44,21.46,35188.509874326744,9.0209,9.0251,9.0125,9.0209,35188.5099
2008-06-11 13:55:00,21.46,21.49,21.44,21.49,41292.63913824057,9.0209,9.0335,9.0125,9.0335,41292.6391
2008-06-11 14:00:00,21.49,21.52,21.45,21.52,48114.90125673249,9.0335,9.0462,9.0167,9.0462,48114.9013
2008-06-11 14:05:00,21.52,21.53,21.47,21.51,34111.3105924596,9.0462,9.0504,9.0251,9.042,34111.3106
2008-06-11 14:10:00,21.5,21.52,21.46,21.51,63375.22441651705,9.0378,9.0462,9.0209,9.042,63375.2244
2008-06-11 14:15:00,21.51,21.52,21.49,21.5,40933.57271095152,9.042,9.0462,9.0335,9.0378,40933.5727
2008-06-11 14:20:00,21.49,21.55,21.49,21.52,38420.10771992818,9.0335,9.0588,9.0335,9.0462,38420.1077
2008-06-11 14:25:00,21.53,21.53,21.48,21.49,42369.83842010771,9.0504,9.0504,9.0293,9.0335,42369.8384
2008-06-11 14:30:00,21.5,21.52,21.48,21.48,37342.90843806104,9.0378,9.0462,9.0293,9.0293,37342.9084
2008-06-11 14:35:00,21.48,21.49,21.47,21.47,26570.915619389583,9.0293,9.0335,9.0251,9.0251,26570.9156
2008-06-11 14:40:00,21.46,21.47,21.46,21.47,32136.445242369835,9.0209,9.0251,9.0209,9.0251,32136.4452
2008-06-11 14:45:00,21.47,21.51,21.46,21.5,65350.08976660681,9.0251,9.042,9.0209,9.0378,65350.0898
2008-06-11 14:50:00,21.49,21.51,21.48,21.48,42010.77199281866,9.0335,9.042,9.0293,9.0293,42010.772
2008-06-11 14:55:00,21.49,21.49,21.43,21.43,65170.55655296229,9.0335,9.0335,9.0083,9.0083,65170.5566
2008-06-11 15:00:00,21.43,21.44,21.43,21.43,65170.55655296229,9.0083,9.0125,9.0083,9.0083,65170.5566
2008-06-11 15:05:00,21.43,21.46,21.43,21.46,26391.38240574506,9.0083,9.0209,9.0083,9.0209,26391.3824
2008-06-11 15:10:00,21.46,21.51,21.45,21.48,58707.360861759415,9.0209,9.042,9.0167,9.0293,58707.3609
2008-06-11 15:15:00,21.49,21.51,21.46,21.47,29982.046678635543,9.0335,9.042,9.0209,9.0251,29982.0467
2008-06-11 15:20:00,21.46,21.47,21.43,21.46,40215.43985637342,9.0209,9.0251,9.0083,9.0209,40215.4399
2008-06-11 15:25:00,21.46,21.5,21.44,21.5,34470.37701974865,9.0209,9.0378,9.0125,9.0378,34470.377
2008-06-11 15:30:00,21.5,21.52,21.47,21.47,54039.49730700179,9.0378,9.0462,9.0251,9.0251,54039.4973
2008-06-11 15:35:00,21.48,21.5,21.46,21.47,49192.10053859963,9.0293,9.0378,9.0209,9.0251,49192.1005
2008-06-11 15:40:00,21.47,21.52,21.47,21.52,91382.40574506282,9.0251,9.0462,9.0251,9.0462,91382.4057
2008-06-11 15:45:00,21.52,21.54,21.49,21.49,130161.57989228005,9.0462,9.0546,9.0335,9.0335,130161.5799
2008-06-11 15:50:00,21.49,21.49,21.42,21.42,73249.55116696587,9.0335,9.0335,9.0041,9.0041,73249.5512
2008-06-11 15:55:00,21.42,21.44,21.39,21.4,49012.56732495511,9.0041,9.0125,8.9915,8.9957,49012.5673
2008-06-12 09:30:00,21.47,21.75,21.47,21.75,18312.38779174147,9.0251,9.1428,9.0251,9.1428,18312.3878
2008-06-12 09:35:00,21.75,21.77,21.68,21.68,28545.78096947935,9.1428,9.1513,9.1134,9.1134,28545.781
2008-06-12 09:40:00,21.67,21.87,21.67,21.87,49910.23339317773,9.1092,9.1933,9.1092,9.1933,49910.2334
2008-06-12 09:45:00,21.88,21.96,21.88,21.89,33393.1777378815,9.1975,9.2311,9.1975,9.2017,33393.1777
2008-06-12 09:50:00,21.89,21.96,21.84,21.96,29443.44703770197,9.2017,9.2311,9.1807,9.2311,29443.447
2008-06-12 09:55:00,21.95,22.0,21.95,21.98,28725.314183123875,9.2269,9.2479,9.2269,9.2395,28725.3142
2008-06-12 10:00:00,21.98,22.0,21.96,22.0,26570.915619389583,9.2395,9.2479,9.2311,9.2479,26570.9156
2008-06-12 10:05:00,21.99,22.0,21.97,21.99,19928.186714542186,9.2437,9.2479,9.2353,9.2437,19928.1867
2008-06-12 10:10:00,21.99,22.0,21.98,21.99,25673.24955116696,9.2437,9.2479,9.2395,9.2437,25673.2496
2008-06-12 10:15:00,21.98,22.0,21.98,21.98,22441.651705565528,9.2395,9.2479,9.2395,9.2395,22441.6517
2008-06-12 10:20:00,21.98,21.99,21.93,21.95,37701.97486535009,9.2395,9.2437,9.2185,9.2269,37701.9749
2008-06-12 10:25:00,21.94,21.94,21.9,21.9,17594.254937163372,9.2227,9.2227,9.2059,9.2059,17594.2549
2008-06-12 10:30:00,21.91,21.94,21.91,21.94,44344.70377019748,9.2101,9.2227,9.2101,9.2227,44344.7038
2008-06-12 10:35:00,21.93,21.94,21.9,21.91,37342.90843806104,9.2185,9.2227,9.2059,9.2101,37342.9084
2008-06-12 10:40:00,21.91,21.93,21.91,21.92,20287.25314183124,9.2101,9.2185,9.2101,9.2143,20287.2531
2008-06-12 10:45:00,21.93,21.93,21.88,21.88,86714.54219030519,9.2185,9.2185,9.1975,9.1975,86714.5422
2008-06-12 10:50:00,21.89,21.9,21.87,21.89,32675.04488330341,9.2017,9.2059,9.1933,9.2017,32675.0449
2008-06-12 10:55:00,21.88,21.89,21.86,21.86,42549.37163375224,9.1975,9.2017,9.1891,9.1891,42549.3716
2008-06-12 11:00:00,21.86,21.88,21.86,21.88,94973.0700179533,9.1891,9.1975,9.1891,9.1975,94973.07
2008-06-12 11:05:00,21.88,21.88,21.83,21.83,17414.721723518847,9.1975,9.1975,9.1765,9.1765,17414.7217
2008-06-12 11:10:00,21.84,21.86,21.84,21.86,22082.58527827648,9.1807,9.1891,9.1807,9.1891,22082.5853
2008-06-12 11:15:00,21.87,21.9,21.87,21.88,28725.314183123875,9.1933,9.2059,9.1933,9.1975,28725.3142
2008-06-12 11:20:00,21.88,21.9,21.86,21.86,47935.36804308796,9.1975,9.2059,9.1891,9.1891,47935.368
2008-06-12 11:25:00,21.87,21.9,21.86,21.89,17773.788150807897,9.1933,9.2059,9.1891,9.2017,17773.7882
2008-06-12 11:30:00,21.89,21.91,21.89,21.9,29622.980251346493,9.2017,9.2101,9.2017,9.2059,29622.9803
2008-06-12 11:35:00,21.9,21.9,21.88,21.89,157809.6947935368,9.2059,9.2059,9.1975,9.2017,157809.6948
2008-06-12 11:40:00,21.89,21.9,21.88,21.89,29802.51346499101,9.2017,9.2059,9.1975,9.2017,29802.5135
2008-06-12 11:45:00,21.88,21.9,21.88,21.89,25852.782764811487,9.1975,9.2059,9.1975,9.2017,25852.7828
2008-06-12 11:50:00,21.88,21.89,21.87,21.87,20646.319569120285,9.1975,9.2017,9.1933,9.1933,20646.3196
2008-06-12 11:55:00,21.88,21.89,21.87,21.88,13464.991023339317,9.1975,9.2017,9.1933,9.1975,13464.991
2008-06-12 12:00:00,21.88,21.9,21.88,21.89,17953.321364452422,9.1975,9.2059,9.1975,9.2017,17953.3214
2008-06-12 12:05:00,21.89,21.92,21.88,21.89,21723.518850987428,9.2017,9.2143,9.1975,9.2017,21723.5189
2008-06-12 12:10:00,21.89,21.9,21.88,21.89,23698.384201077195,9.2017,9.2059,9.1975,9.2017,23698.3842
2008-06-12 12:15:00,21.89,21.9,21.88,21.89,17953.321364452422,9.2017,9.2059,9.1975,9.2017,17953.3214
2008-06-12 12:20:00,21.89,21.89,21.88,21.89,24775.58348294434,9.2017,9.2017,9.1975,9.2017,24775.5835
2008-06-12 12:25:00,21.89,21.9,21.88,21.89,38599.64093357271,9.2017,9.2059,9.1975,9.2017,38599.6409
2008-06-12 12:30:00,21.89,21.9,21.88,21.9,35547.576301615794,9.2017,9.2059,9.1975,9.2059,35547.5763
2008-06-12 12:35:00,21.9,21.9,21.87,21.88,14542.19030520646,9.2059,9.2059,9.1933,9.1975,14542.1903
2008-06-12 12:40:00,21.88,21.9,21.87,21.87,22082.58527827648,9.1975,9.2059,9.1933,9.1933,22082.5853
2008-06-12 12:45:00,21.88,21.89,21.87,21.88,9156.193895870734,9.1975,9.2017,9.1933,9.1975,9156.1939
2008-06-12 12:50:00,21.88,21.88,21.81,21.82,17055.6552962298,9.1975,9.1975,9.1681,9.1723,17055.6553
2008-06-12 12:55:00,21.83,21.83,21.81,21.82,10951.526032315976,9.1765,9.1765,9.1681,9.1723,10951.526
2008-06-12 13:00:00,21.83,21.87,21.83,21.87,16517.055655296226,9.1765,9.1933,9.1765,9.1933,16517.0557
2008-06-12 13:05:00,21.87,21.87,21.83,21.85,24596.050269299816,9.1933,9.1933,9.1765,9.1849,24596.0503
2008-06-12 13:10:00,21.84,21.85,21.82,21.85,26032.31597845601,9.1807,9.1849,9.1723,9.1849,26032.316
2008-06-12 13:15:00,21.85,21.85,21.85,21.85,12926.391382405744,9.1849,9.1849,9.1849,9.1849,12926.3914
2008-06-12 13:20:00,21.84,21.87,21.83,21.87,13644.52423698384,9.1807,9.1933,9.1765,9.1933,13644.5242
2008-06-12 13:25:00,21.88,21.88,21.87,21.87,21184.919210053857,9.1975,9.1975,9.1933,9.1933,21184.9192
2008-06-12 13:30:00,21.87,21.88,21.82,21.84,19030.520646319565,9.1933,9.1975,9.1723,9.1807,19030.5206
2008-06-12 13:35:00,21.84,21.86,21.83,21.86,8258.527827648113,9.1807,9.1891,9.1765,9.1891,8258.5278
2008-06-12 13:40:00,21.87,21.88,21.87,21.88,9694.793536804307,9.1933,9.1975,9.1933,9.1975,9694.7935
2008-06-12 13:45:00,21.86,21.87,21.8,21.8,34290.84380610412,9.1891,9.1933,9.1639,9.1639,34290.8438
2008-06-12 13:50:00,21.8,21.82,21.78,21.81,29443.44703770197,9.1639,9.1723,9.1555,9.1681,29443.447
2008-06-12 13:55:00,21.81,21.83,21.8,21.83,12208.258527827646,9.1681,9.1765,9.1639,9.1765,12208.2585
2008-06-12 14:00:00,21.84,21.85,21.82,21.82,14721.723518850986,9.1807,9.1849,9.1723,9.1723,14721.7235
2008-06-12 14:05:00,21.82,21.85,21.8,21.85,59964.093357271086,9.1723,9.1849,9.1639,9.1849,59964.0934
2008-06-12 14:10:00,21.83,21.88,21.83,21.87,44524.236983842005,9.1765,9.1975,9.1765,9.1933,44524.237
2008-06-12 14:15:00,21.87,21.89,21.87,21.88,27648.11490125673,9.1933,9.2017,9.1933,9.1975,27648.1149
2008-06-12 14:20:00,21.88,21.89,21.86,21.88,23698.384201077195,9.1975,9.2017,9.1891,9.1975,23698.3842
2008-06-12 14:25:00,21.87,21.88,21.81,21.81,64093.35727109514,9.1933,9.1975,9.1681,9.1681,64093.3573
2008-06-12 14:30:00,21.81,21.85,21.81,21.85,44703.77019748653,9.1681,9.1849,9.1681,9.1849,44703.7702
2008-06-12 14:35:00,21.84,21.84,21.76,21.79,32675.04488330341,9.1807,9.1807,9.147,9.1597,32675.0449
2008-06-12 14:40:00,21.79,21.83,21.79,21.8,25852.782764811487,9.1597,9.1765,9.1597,9.1639,25852.7828
2008-06-12 14:45:00,21.8,21.8,21.71,21.72,31238.779174147214,9.1639,9.1639,9.126,9.1302,31238.7792
2008-06-12 14:50:00,21.72,21.75,21.71,21.75,32495.51166965888,9.1302,9.1428,9.126,9.1428,32495.5117
2008-06-12 14:55:00,21.75,21.81,21.75,21.81,32854.57809694793,9.1428,9.1681,9.1428,9.1681,32854.5781
2008-06-12 15:00:00,21.81,21.81,21.74,21.78,57091.5619389587,9.1681,9.1681,9.1386,9.1555,57091.5619
2008-06-12 15:05:00,21.78,21.83,21.76,21.82,56552.96229802513,9.1555,9.1765,9.147,9.1723,56552.9623
2008-06-12 15:10:00,21.82,21.82,21.75,21.76,32136.445242369835,9.1723,9.1723,9.1428,9.147,32136.4452
2008-06-12 15:15:00,21.76,21.78,21.73,21.73,39676.84021543985,9.147,9.1555,9.1344,9.1344,39676.8402
2008-06-12 15:20:00,21.73,21.75,21.73,21.75,36265.70915619389,9.1344,9.1428,9.1344,9.1428,36265.7092
2008-06-12 15:25:00,21.73,21.74,21.65,21.69,42908.438061041285,9.1344,9.1386,9.1008,9.1176,42908.4381
2008-06-12 15:30:00,21.7,21.74,21.69,21.73,49730.7001795332,9.1218,9.1386,9.1176,9.1344,49730.7002
2008-06-12 15:35:00,21.73,21.73,21.7,21.71,46858.16876122082,9.1344,9.1344,9.1218,9.126,46858.1688
2008-06-12 15:40:00,21.71,21.75,21.7,21.75,61400.35906642728,9.126,9.1428,9.1218,9.1428,61400.3591
2008-06-12 15:45:00,21.74,21.8,21.74,21.75,58707.360861759415,9.1386,9.1639,9.1386,9.1428,58707.3609
2008-06-12 15:50:00,21.75,21.78,21.73,21.74,71633.75224416515,9.1428,9.1555,9.1344,9.1386,71633.7522
2008-06-12 15:55:00,21.74,21.77,21.74,21.76,70556.55296229801,9.1386,9.1513,9.1386,9.147,70556.553
2008-06-13 09:30:00,21.95,22.09,21.92,22.06,21723.518850987428,9.2269,9.2858,9.2143,9.2732,21723.5189
2008-06-13 09:35:00,22.06,22.14,22.01,22.1,22800.71813285457,9.2732,9.3068,9.2521,9.29,22800.7181
2008-06-13 09:40:00,22.1,22.1,21.97,22.02,26211.849192100533,9.29,9.29,9.2353,9.2563,26211.8492
2008-06-13 09:45:00,22.01,22.02,21.98,22.02,24236.98384201077,9.2521,9.2563,9.2395,9.2563,24236.9838
2008-06-13 09:50:00,22.03,22.03,21.97,22.0,28366.247755834826,9.2605,9.2605,9.2353,9.2479,28366.2478
2008-06-13 09:55:00,21.98,22.1,21.91,22.06,93536.80430879712,9.2395,9.29,9.2101,9.2732,93536.8043
2008-06-13 10:00:00,22.04,22.11,22.0,22.11,38061.04129263913,9.2647,9.2942,9.2479,9.2942,38061.0413
2008-06-13 10:05:00,22.14,22.14,22.06,22.06,46499.10233393177,9.3068,9.3068,9.2732,9.2732,46499.1023
2008-06-13 10:10:00,22.06,22.09,22.05,22.06,54398.56373429084,9.2732,9.2858,9.269,9.2732,54398.5637
2008-06-13 10:15:00,22.07,22.2,22.07,22.16,74326.75044883302,9.2774,9.332,9.2774,9.3152,74326.7504
2008-06-13 10:20:00,22.16,22.22,22.16,22.2,38420.10771992818,9.3152,9.3404,9.3152,9.332,38420.1077
2008-06-13 10:25:00,22.19,22.25,22.19,22.22,28904.8473967684,9.3278,9.353,9.3278,9.3404,28904.8474
2008-06-13 10:30:00,22.2,22.24,22.16,22.17,48294.43447037701,9.332,9.3488,9.3152,9.3194,48294.4345
2008-06-13 10:35:00,22.16,22.17,22.16,22.16,56912.02872531417,9.3152,9.3194,9.3152,9.3152,56912.0287
2008-06-13 10:40:00,22.16,22.16,22.12,22.15,71274.68581687611,9.3152,9.3152,9.2984,9.311,71274.6858
2008-06-13 10:45:00,22.15,22.19,22.14,22.17,44524.236983842005,9.311,9.3278,9.3068,9.3194,44524.237
2008-06-13 10:50:00,22.17,22.22,22.17,22.22,20646.319569120285,9.3194,9.3404,9.3194,9.3404,20646.3196
2008-06-13 10:55:00,22.22,22.22,22.15,22.19,36086.175942549366,9.3404,9.3404,9.311,9.3278,36086.1759
2008-06-13 11:00:00,22.19,22.26,22.19,22.25,25314.183123877912,9.3278,9.3572,9.3278,9.353,25314.1831
2008-06-13 11:05:00,22.25,22.26,22.22,22.22,28904.8473967684,9.353,9.3572,9.3404,9.3404,28904.8474
2008-06-13 11:10:00,22.23,22.28,22.22,22.27,24596.050269299816,9.3446,9.3656,9.3404,9.3614,24596.0503
2008-06-13 11:15:00,22.27,22.27,22.22,22.25,29084.38061041292,9.3614,9.3614,9.3404,9.353,29084.3806
2008-06-13 11:20:00,22.25,22.27,22.24,22.26,73070.01795332135,9.353,9.3614,9.3488,9.3572,73070.018
2008-06-13 11:25:00,22.27,22.28,22.25,22.28,56373.4290843806,9.3614,9.3656,9.353,9.3656,56373.4291
2008-06-13 11:30:00,22.28,22.28,22.22,22.23,36086.175942549366,9.3656,9.3656,9.3404,9.3446,36086.1759
2008-06-13 11:35:00,22.22,22.23,22.2,22.2,22262.118491921003,9.3404,9.3446,9.332,9.332,22262.1185
2008-06-13 11:40:00,22.2,22.2,22.13,22.13,51885.098743267496,9.332,9.332,9.3026,9.3026,51885.0987
2008-06-13 11:45:00,22.13,22.14,22.11,22.11,28904.8473967684,9.3026,9.3068,9.2942,9.2942,28904.8474
2008-06-13 11:50:00,22.11,22.14,22.11,22.14,21903.05206463196,9.2942,9.3068,9.2942,9.3068,21903.0521
2008-06-13 11:55:00,22.14,22.16,22.11,22.11,28366.247755834826,9.3068,9.3152,9.2942,9.2942,28366.2478
2008-06-13 12:00:00,22.11,22.11,22.07,22.07,39497.30700179533,9.2942,9.2942,9.2774,9.2774,39497.307
2008-06-13 12:05:00,22.08,22.1,22.07,22.09,7540.394973070017,9.2816,9.29,9.2774,9.2858,7540.395
2008-06-13 12:10:00,22.09,22.1,22.05,22.05,25134.64991023339,9.2858,9.29,9.269,9.269,25134.6499
2008-06-13 12:15:00,22.06,22.07,22.05,22.06,18491.921005386,9.2732,9.2774,9.269,9.2732,18491.921
2008-06-13 12:20:00,22.06,22.07,22.05,22.07,21005.38599640933,9.2732,9.2774,9.269,9.2774,21005.386
2008-06-13 12:25:00,22.06,22.09,22.06,22.09,9515.260323159782,9.2732,9.2858,9.2732,9.2858,9515.2603
2008-06-13 12:30:00,22.09,22.14,22.09,22.14,16876.122082585276,9.2858,9.3068,9.2858,9.3068,16876.1221
2008-06-13 12:35:00,22.14,22.15,22.09,22.09,22980.2513464991,9.3068,9.311,9.2858,9.2858,22980.2513
2008-06-13 12:40:00,22.09,22.1,22.05,22.09,22441.651705565528,9.2858,9.29,9.269,9.2858,22441.6517
2008-06-13 12:45:00,22.09,22.1,22.07,22.08,13644.52423698384,9.2858,9.29,9.2774,9.2816,13644.5242
2008-06-13 12:50:00,22.06,22.09,22.06,22.09,7899.461400359065,9.2732,9.2858,9.2732,9.2858,7899.4614
2008-06-13 12:55:00,22.09,22.09,22.07,22.07,12208.258527827646,9.2858,9.2858,9.2774,9.2774,12208.2585
2008-06-13 13:00:00,22.07,22.09,22.03,22.04,14901.256732495507,9.2774,9.2858,9.2605,9.2647,14901.2567
2008-06-13 13:05:00,22.05,22.08,22.0,22.02,12746.85816876122,9.269,9.2816,9.2479,9.2563,12746.8582
2008-06-13 13:10:00,22.03,22.11,22.02,22.1,18132.854578096943,9.2605,9.2942,9.2563,9.29,18132.8546
2008-06-13 13:15:00,22.1,22.1,22.09,22.09,4667.86355475763,9.29,9.29,9.2858,9.2858,4667.8636
2008-06-13 13:20:00,22.09,22.13,22.08,22.12,23698.384201077195,9.2858,9.3026,9.2816,9.2984,23698.3842
2008-06-13 13:25:00,22.11,22.12,22.1,22.1,11669.658886894074,9.2942,9.2984,9.29,9.29,11669.6589
2008-06-13 13:30:00,22.09,22.1,22.06,22.08,17414.721723518847,9.2858,9.29,9.2732,9.2816,17414.7217
2008-06-13 13:35:00,22.09,22.09,22.03,22.03,8976.660682226211,9.2858,9.2858,9.2605,9.2605,8976.6607
2008-06-13 13:40:00,22.04,22.06,22.04,22.06,15260.323159784555,9.2647,9.2732,9.2647,9.2732,15260.3232
2008-06-13 13:45:00,22.06,22.06,21.99,22.03,7181.328545780969,9.2732,9.2732,9.2437,9.2605,7181.3285
2008-06-13 13:50:00,22.03,22.08,22.03,22.06,22980.2513464991,9.2605,9.2816,9.2605,9.2732,22980.2513
2008-06-13 13:55:00,22.07,22.07,22.06,22.06,8258.527827648113,9.2774,9.2774,9.2732,9.2732,8258.5278
2008-06-13 14:00:00,22.06,22.07,22.02,22.06,19569.12028725314,9.2732,9.2774,9.2563,9.2732,19569.1203
2008-06-13 14:05:00,22.06,22.06,22.02,22.05,8797.127468581686,9.2732,9.2732,9.2563,9.269,8797.1275
2008-06-13 14:10:00,22.05,22.1,22.05,22.07,28904.8473967684,9.269,9.29,9.269,9.2774,28904.8474
2008-06-13 14:15:00,22.07,22.14,22.06,22.11,23877.91741472172,9.2774,9.3068,9.2732,9.2942,23877.9174
2008-06-13 14:20:00,22.11,22.11,22.05,22.09,24955.116696588862,9.2942,9.2942,9.269,9.2858,24955.1167
2008-06-13 14:25:00,22.09,22.09,22.06,22.07,13644.52423698384,9.2858,9.2858,9.2732,9.2774,13644.5242
2008-06-13 14:30:00,22.06,22.1,22.06,22.08,20287.25314183124,9.2732,9.29,9.2732,9.2816,20287.2531
2008-06-13 14:35:00,22.08,22.1,22.08,22.09,14542.19030520646,9.2816,9.29,9.2816,9.2858,14542.1903
2008-06-13 14:40:00,22.1,22.15,22.07,22.14,28904.8473967684,9.29,9.311,9.2774,9.3068,28904.8474
2008-06-13 14:45:00,22.15,22.16,22.14,22.15,16517.055655296226,9.311,9.3152,9.3068,9.311,16517.0557
2008-06-13 14:50:00,22.15,22.15,22.1,22.13,25134.64991023339,9.311,9.311,9.29,9.3026,25134.6499
2008-06-13 14:55:00,22.12,22.16,22.12,22.15,29622.980251346493,9.2984,9.3152,9.2984,9.311,29622.9803
2008-06-13 15:00:00,22.14,22.17,22.13,22.17,19748.653500897664,9.3068,9.3194,9.3026,9.3194,19748.6535
2008-06-13 15:05:00,22.18,22.19,22.17,22.19,19210.05385996409,9.3236,9.3278,9.3194,9.3278,19210.0539
2008-06-13 15:10:00,22.19,22.21,22.18,22.21,36804.308797127465,9.3278,9.3362,9.3236,9.3362,36804.3088
2008-06-13 15:15:00,22.21,22.21,22.2,22.2,34111.3105924596,9.3362,9.3362,9.332,9.332,34111.3106
2008-06-13 15:20:00,22.2,22.23,22.19,22.23,52782.76481149012,9.332,9.3446,9.3278,9.3446,52782.7648
2008-06-13 15:25:00,22.23,22.23,22.18,22.18,44344.70377019748,9.3446,9.3446,9.3236,9.3236,44344.7038
2008-06-13 15:30:00,22.19,22.21,22.15,22.15,33034.11131059245,9.3278,9.3362,9.311,9.311,33034.1113
2008-06-13 15:35:00,22.15,22.2,22.13,22.2,53141.83123877917,9.311,9.332,9.3026,9.332,53141.8312
2008-06-13 15:40:00,22.2,22.24,22.19,22.2,35008.97666068222,9.332,9.3488,9.3278,9.332,35008.9767
2008-06-13 15:45:00,22.2,22.28,22.2,22.22,61400.35906642728,9.332,9.3656,9.332,9.3404,61400.3591
2008-06-13 15:50:00,22.22,22.25,22.22,22.25,37342.90843806104,9.3404,9.353,9.3404,9.353,37342.9084
2008-06-13 15:55:00,22.25,22.31,22.24,22.31,44524.236983842005,9.353,9.3782,9.3488,9.3782,44524.237
2008-06-16 09:30:00,22.09,22.14,21.97,21.97,24236.98384201077,9.2858,9.3068,9.2353,9.2353,24236.9838
2008-06-16 09:35:00,21.98,22.11,21.96,22.07,21005.38599640933,9.2395,9.2942,9.2311,9.2774,21005.386
2008-06-16 09:40:00,22.06,22.08,21.96,21.98,37881.50807899461,9.2732,9.2816,9.2311,9.2395,37881.5081
2008-06-16 09:45:00,21.98,22.02,21.92,21.92,25852.782764811487,9.2395,9.2563,9.2143,9.2143,25852.7828
2008-06-16 09:50:00,21.92,22.0,21.92,22.0,17414.721723518847,9.2143,9.2479,9.2143,9.2479,17414.7217
2008-06-16 09:55:00,21.97,22.02,21.93,21.96,20825.852782764807,9.2353,9.2563,9.2185,9.2311,20825.8528
2008-06-16 10:00:00,21.95,21.98,21.91,21.98,18132.854578096943,9.2269,9.2395,9.2101,9.2395,18132.8546
2008-06-16 10:05:00,21.96,22.09,21.95,22.05,30161.579892280068,9.2311,9.2858,9.2269,9.269,30161.5799
2008-06-16 10:10:00,22.05,22.06,22.0,22.03,14721.723518850986,9.269,9.2732,9.2479,9.2605,14721.7235
2008-06-16 10:15:00,22.03,22.03,21.97,22.03,17594.254937163372,9.2605,9.2605,9.2353,9.2605,17594.2549
2008-06-16 10:20:00,22.03,22.04,21.97,22.02,51166.9658886894,9.2605,9.2647,9.2353,9.2563,51166.9659
2008-06-16 10:25:00,22.02,22.03,22.0,22.03,9694.793536804307,9.2563,9.2605,9.2479,9.2605,9694.7935
2008-06-16 10:30:00,22.03,22.03,21.97,21.98,14901.256732495507,9.2605,9.2605,9.2353,9.2395,14901.2567
2008-06-16 10:35:00,21.98,22.0,21.97,21.97,14721.723518850986,9.2395,9.2479,9.2353,9.2353,14721.7235
2008-06-16 10:40:00,21.97,22.01,21.97,22.01,12746.85816876122,9.2353,9.2521,9.2353,9.2521,12746.8582
2008-06-16 10:45:00,22.01,22.02,21.96,22.02,17773.788150807897,9.2521,9.2563,9.2311,9.2563,17773.7882
2008-06-16 10:50:00,22.02,22.07,22.02,22.06,12387.79174147217,9.2563,9.2774,9.2563,9.2732,12387.7917
2008-06-16 10:55:00,22.05,22.14,22.05,22.11,27109.515260323155,9.269,9.3068,9.269,9.2942,27109.5153
2008-06-16 11:00:00,22.11,22.11,22.05,22.07,19748.653500897664,9.2942,9.2942,9.269,9.2774,19748.6535
2008-06-16 11:05:00,22.09,22.12,22.06,22.06,16696.58886894075,9.2858,9.2984,9.2732,9.2732,16696.5889
2008-06-16 11:10:00,22.05,22.05,22.03,22.04,16517.055655296226,9.269,9.269,9.2605,9.2647,16517.0557
2008-06-16 11:15:00,22.05,22.08,22.03,22.03,18850.987432675043,9.269,9.2816,9.2605,9.2605,18850.9874
2008-06-16 11:20:00,22.03,22.04,22.02,22.03,13644.52423698384,9.2605,9.2647,9.2563,9.2605,13644.5242
2008-06-16 11:25:00,22.04,22.07,22.02,22.07,13824.057450628365,9.2647,9.2774,9.2563,9.2774,13824.0575
2008-06-16 11:30:00,22.06,22.08,22.05,22.08,5206.463195691202,9.2732,9.2816,9.269,9.2816,5206.4632
2008-06-16 11:35:00,22.07,22.11,22.07,22.11,8617.594254937163,9.2774,9.2942,9.2774,9.2942,8617.5943
2008-06-16 11:40:00,22.1,22.14,22.1,22.13,10951.526032315976,9.29,9.3068,9.29,9.3026,10951.526
2008-06-16 11:45:00,22.14,22.14,22.12,22.13,4847.396768402154,9.3068,9.3068,9.2984,9.3026,4847.3968
2008-06-16 11:50:00,22.14,22.15,22.13,22.14,6463.195691202872,9.3068,9.311,9.3026,9.3068,6463.1957
2008-06-16 11:55:00,22.13,22.14,22.12,22.14,7001.795332136444,9.3026,9.3068,9.2984,9.3068,7001.7953
2008-06-16 12:00:00,22.14,22.15,22.05,22.06,10951.526032315976,9.3068,9.311,9.269,9.2732,10951.526
2008-06-16 12:05:00,22.06,22.08,22.06,22.07,5924.596050269299,9.2732,9.2816,9.2732,9.2774,5924.5961
2008-06-16 12:10:00,22.06,22.07,22.06,22.07,2513.464991023339,9.2732,9.2774,9.2732,9.2774,2513.465
2008-06-16 12:15:00,22.07,22.09,22.05,22.06,10592.459605026928,9.2774,9.2858,9.269,9.2732,10592.4596
2008-06-16 12:20:00,22.06,22.07,22.05,22.07,3590.6642728904844,9.2732,9.2774,9.269,9.2774,3590.6643
2008-06-16 12:25:00,22.05,22.06,22.05,22.05,1615.798922800718,9.269,9.2732,9.269,9.269,1615.7989
2008-06-16 12:30:00,22.05,22.09,22.05,22.09,8078.994614003589,9.269,9.2858,9.269,9.2858,8078.9946
2008-06-16 12:35:00,22.09,22.1,22.06,22.07,7719.928186714541,9.2858,9.29,9.2732,9.2774,7719.9282
2008-06-16 12:40:00,22.06,22.09,22.06,22.07,6463.195691202872,9.2732,9.2858,9.2732,9.2774,6463.1957
2008-06-16 12:45:00,22.06,22.09,22.06,22.08,3231.597845601436,9.2732,9.2858,9.2732,9.2816,3231.5978
2008-06-16 12:50:00,22.09,22.15,22.09,22.14,12746.85816876122,9.2858,9.311,9.2858,9.3068,12746.8582
2008-06-16 12:55:00,22.14,22.15,22.1,22.1,11849.192100538598,9.3068,9.311,9.29,9.29,11849.1921
2008-06-16 13:00:00,22.1,22.11,22.1,22.11,2872.531418312388,9.29,9.2942,9.29,9.2942,2872.5314
2008-06-16 13:05:00,22.11,22.11,22.07,22.08,5565.529622980251,9.2942,9.2942,9.2774,9.2816,5565.5296
2008-06-16 13:10:00,22.07,22.11,22.06,22.11,16876.122082585276,9.2774,9.2942,9.2732,9.2942,16876.1221
2008-06-16 13:15:00,22.12,22.13,22.1,22.12,10771.992818671451,9.2984,9.3026,9.29,9.2984,10771.9928
2008-06-16 13:20:00,22.13,22.15,22.11,22.15,11131.0592459605,9.3026,9.311,9.2942,9.311,11131.0592
2008-06-16 13:25:00,22.15,22.22,22.14,22.22,12028.725314183122,9.311,9.3404,9.3068,9.3404,12028.7253
2008-06-16 13:30:00,22.2,22.23,22.19,22.23,11849.192100538598,9.332,9.3446,9.3278,9.3446,11849.1921
2008-06-16 13:35:00,22.23,22.26,22.23,22.26,13105.924596050269,9.3446,9.3572,9.3446,9.3572,13105.9246
2008-06-16 13:40:00,22.26,22.3,22.26,22.26,21903.05206463196,9.3572,9.374,9.3572,9.3572,21903.0521
2008-06-16 13:45:00,22.26,22.27,22.21,22.26,9156.193895870734,9.3572,9.3614,9.3362,9.3572,9156.1939
2008-06-16 13:50:00,22.26,22.27,22.2,22.22,27827.64811490125,9.3572,9.3614,9.332,9.3404,27827.6481
2008-06-16 13:55:00,22.21,22.22,22.2,22.21,12926.391382405744,9.3362,9.3404,9.332,9.3362,12926.3914
2008-06-16 14:00:00,22.21,22.21,22.17,22.19,13824.057450628365,9.3362,9.3362,9.3194,9.3278,13824.0575
2008-06-16 14:05:00,22.18,22.25,22.18,22.24,10233.39317773788,9.3236,9.353,9.3236,9.3488,10233.3932
2008-06-16 14:10:00,22.24,22.24,22.2,22.2,9515.260323159782,9.3488,9.3488,9.332,9.332,9515.2603
2008-06-16 14:15:00,22.2,22.24,22.2,22.22,8976.660682226211,9.332,9.3488,9.332,9.3404,8976.6607
2008-06-16 14:20:00,22.23,22.26,22.21,22.21,15439.856373429082,9.3446,9.3572,9.3362,9.3362,15439.8564
2008-06-16 14:25:00,22.22,22.24,22.18,22.2,15260.323159784555,9.3404,9.3488,9.3236,9.332,15260.3232
2008-06-16 14:30:00,22.22,22.25,22.21,22.24,12208.258527827646,9.3404,9.353,9.3362,9.3488,12208.2585
2008-06-16 14:35:00,22.24,22.26,22.23,22.25,11310.592459605024,9.3488,9.3572,9.3446,9.353,11310.5925
2008-06-16 14:40:00,22.25,22.27,22.25,22.26,12567.324955116695,9.353,9.3614,9.353,9.3572,12567.325
2008-06-16 14:45:00,22.27,22.27,22.24,22.24,22621.18491921005,9.3614,9.3614,9.3488,9.3488,22621.1849
2008-06-16 14:50:00,22.24,22.27,22.22,22.26,12387.79174147217,9.3488,9.3614,9.3404,9.3572,12387.7917
2008-06-16 14:55:00,22.26,22.28,22.25,22.27,6822.26211849192,9.3572,9.3656,9.353,9.3614,6822.2621
2008-06-16 15:00:00,22.27,22.27,22.24,22.26,17414.721723518847,9.3614,9.3614,9.3488,9.3572,17414.7217
2008-06-16 15:05:00,22.26,22.26,22.21,22.21,22441.651705565528,9.3572,9.3572,9.3362,9.3362,22441.6517
2008-06-16 15:10:00,22.22,22.24,22.2,22.24,19030.520646319565,9.3404,9.3488,9.332,9.3488,19030.5206
2008-06-16 15:15:00,22.24,22.26,22.22,22.24,19928.186714542186,9.3488,9.3572,9.3404,9.3488,19928.1867
2008-06-16 15:20:00,22.24,22.26,22.22,22.24,17414.721723518847,9.3488,9.3572,9.3404,9.3488,17414.7217
2008-06-16 15:25:00,22.22,22.25,22.21,22.22,17773.788150807897,9.3404,9.353,9.3362,9.3404,17773.7882
2008-06-16 15:30:00,22.22,22.25,22.21,22.22,27648.11490125673,9.3404,9.353,9.3362,9.3404,27648.1149
2008-06-16 15:35:00,22.22,22.23,22.19,22.21,31777.378815080785,9.3404,9.3446,9.3278,9.3362,31777.3788
2008-06-16 15:40:00,22.21,22.22,22.19,22.22,14721.723518850986,9.3362,9.3404,9.3278,9.3404,14721.7235
2008-06-16 15:45:00,22.21,22.22,22.2,22.21,15978.456014362657,9.3362,9.3404,9.332,9.3362,15978.456
2008-06-16 15:50:00,22.21,22.25,22.21,22.21,28904.8473967684,9.3362,9.353,9.3362,9.3362,28904.8474
2008-06-16 15:55:00,22.21,22.21,22.16,22.2,31597.84560143626,9.3362,9.3362,9.3152,9.332,31597.8456
2008-06-17 09:30:00,22.32,22.32,22.05,22.21,28545.78096947935,9.3824,9.3824,9.269,9.3362,28545.781
2008-06-17 09:35:00,22.2,22.2,22.0,22.07,12028.725314183122,9.332,9.332,9.2479,9.2774,12028.7253
2008-06-17 09:40:00,22.07,22.14,22.05,22.14,42190.30520646319,9.2774,9.3068,9.269,9.3068,42190.3052
2008-06-17 09:45:00,22.15,22.18,22.12,22.15,18132.854578096943,9.311,9.3236,9.2984,9.311,18132.8546
2008-06-17 09:50:00,22.15,22.2,22.14,22.2,8976.660682226211,9.311,9.332,9.3068,9.332,8976.6607
2008-06-17 09:55:00,22.2,22.22,22.16,22.2,22262.118491921003,9.332,9.3404,9.3152,9.332,22262.1185
2008-06-17 10:00:00,22.21,22.27,22.21,22.27,11849.192100538598,9.3362,9.3614,9.3362,9.3614,11849.1921
2008-06-17 10:05:00,22.27,22.27,22.21,22.21,12028.725314183122,9.3614,9.3614,9.3362,9.3362,12028.7253
2008-06-17 10:10:00,22.21,22.28,22.21,22.25,16696.58886894075,9.3362,9.3656,9.3362,9.353,16696.5889
2008-06-17 10:15:00,22.25,22.27,22.22,22.27,9335.72710951526,9.353,9.3614,9.3404,9.3614,9335.7271
2008-06-17 10:20:00,22.26,22.26,22.21,22.25,11669.658886894074,9.3572,9.3572,9.3362,9.353,11669.6589
2008-06-17 10:25:00,22.25,22.26,22.21,22.21,9335.72710951526,9.353,9.3572,9.3362,9.3362,9335.7271
2008-06-17 10:30:00,22.2,22.27,22.2,22.27,13644.52423698384,9.332,9.3614,9.332,9.3614,13644.5242
2008-06-17 10:35:00,22.27,22.28,22.26,22.27,8617.594254937163,9.3614,9.3656,9.3572,9.3614,8617.5943
2008-06-17 10:40:00,22.28,22.28,22.17,22.17,22262.118491921003,9.3656,9.3656,9.3194,9.3194,22262.1185
2008-06-17 10:45:00,22.17,22.22,22.17,22.2,16337.522441651705,9.3194,9.3404,9.3194,9.332,16337.5224
2008-06-17 10:50:00,22.21,22.21,22.16,22.16,8797.127468581686,9.3362,9.3362,9.3152,9.3152,8797.1275
2008-06-17 10:55:00,22.17,22.18,22.16,22.16,8617.594254937163,9.3194,9.3236,9.3152,9.3152,8617.5943
2008-06-17 11:00:00,22.17,22.22,22.16,22.22,10233.39317773788,9.3194,9.3404,9.3152,9.3404,10233.3932
2008-06-17 11:05:00,22.22,22.27,22.22,22.23,14362.657091561938,9.3404,9.3614,9.3404,9.3446,14362.6571
2008-06-17 11:10:00,22.24,22.27,22.24,22.26,6822.26211849192,9.3488,9.3614,9.3488,9.3572,6822.2621
2008-06-17 11:15:00,22.27,22.27,22.21,22.24,12028.725314183122,9.3614,9.3614,9.3362,9.3488,12028.7253
2008-06-17 11:20:00,22.24,22.24,22.19,22.19,12028.725314183122,9.3488,9.3488,9.3278,9.3278,12028.7253
2008-06-17 11:25:00,22.2,22.2,22.14,22.15,15978.456014362657,9.332,9.332,9.3068,9.311,15978.456
2008-06-17 11:30:00,22.15,22.17,22.12,22.14,11849.192100538598,9.311,9.3194,9.2984,9.3068,11849.1921
2008-06-17 11:35:00,22.14,22.17,22.13,22.15,11490.12567324955,9.3068,9.3194,9.3026,9.311,11490.1257
2008-06-17 11:40:00,22.17,22.19,22.15,22.16,16696.58886894075,9.3194,9.3278,9.311,9.3152,16696.5889
2008-06-17 11:45:00,22.16,22.19,22.15,22.18,22441.651705565528,9.3152,9.3278,9.311,9.3236,22441.6517
2008-06-17 11:50:00,22.19,22.19,22.15,22.17,9694.793536804307,9.3278,9.3278,9.311,9.3194,9694.7935
2008-06-17 11:55:00,22.17,22.17,22.15,22.17,9156.193895870734,9.3194,9.3194,9.311,9.3194,9156.1939
2008-06-17 12:00:00,22.16,22.17,22.14,22.16,7899.461400359065,9.3152,9.3194,9.3068,9.3152,7899.4614
2008-06-17 12:05:00,22.17,22.17,22.14,22.16,10053.859964093355,9.3194,9.3194,9.3068,9.3152,10053.86
2008-06-17 12:10:00,22.15,22.17,22.15,22.16,9156.193895870734,9.311,9.3194,9.311,9.3152,9156.1939
2008-06-17 12:15:00,22.15,22.16,22.15,22.16,4667.86355475763,9.311,9.3152,9.311,9.3152,4667.8636
2008-06-17 12:20:00,22.15,22.16,22.11,22.11,11131.0592459605,9.311,9.3152,9.2942,9.2942,11131.0592
2008-06-17 12:25:00,22.12,22.15,22.12,22.14,11490.12567324955,9.2984,9.311,9.2984,9.3068,11490.1257
2008-06-17 12:30:00,22.15,22.16,22.11,22.12,15439.856373429082,9.311,9.3152,9.2942,9.2984,15439.8564
2008-06-17 12:35:00,22.1,22.1,22.02,22.05,17953.321364452422,9.29,9.29,9.2563,9.269,17953.3214
2008-06-17 12:40:00,22.05,22.1,22.05,22.06,13464.991023339317,9.269,9.29,9.269,9.2732,13464.991
2008-06-17 12:45:00,22.05,22.09,22.05,22.09,7719.928186714541,9.269,9.2858,9.269,9.2858,7719.9282
2008-06-17 12:50:00,22.09,22.1,22.07,22.1,7001.795332136444,9.2858,9.29,9.2774,9.29,7001.7953
2008-06-17 12:55:00,22.11,22.14,22.09,22.1,13644.52423698384,9.2942,9.3068,9.2858,9.29,13644.5242
2008-06-17 13:00:00,22.1,22.1,22.05,22.05,8258.527827648113,9.29,9.29,9.269,9.269,8258.5278
2008-06-17 13:05:00,22.04,22.09,22.03,22.09,10412.926391382403,9.2647,9.2858,9.2605,9.2858,10412.9264
2008-06-17 13:10:00,22.09,22.1,22.07,22.09,12208.258527827646,9.2858,9.29,9.2774,9.2858,12208.2585
2008-06-17 13:15:00,22.09,22.11,22.08,22.1,8438.061041292638,9.2858,9.2942,9.2816,9.29,8438.061
2008-06-17 13:20:00,22.09,22.1,22.08,22.1,11310.592459605024,9.2858,9.29,9.2816,9.29,11310.5925
2008-06-17 13:25:00,22.1,22.11,22.07,22.09,10233.39317773788,9.29,9.2942,9.2774,9.2858,10233.3932
2008-06-17 13:30:00,22.1,22.12,22.1,22.11,6463.195691202872,9.29,9.2984,9.29,9.2942,6463.1957
2008-06-17 13:35:00,22.11,22.14,22.11,22.11,7540.394973070017,9.2942,9.3068,9.2942,9.2942,7540.395
2008-06-17 13:40:00,22.12,22.12,22.09,22.09,11490.12567324955,9.2984,9.2984,9.2858,9.2858,11490.1257
2008-06-17 13:45:00,22.09,22.13,22.09,22.1,7540.394973070017,9.2858,9.3026,9.2858,9.29,7540.395
2008-06-17 13:50:00,22.09,22.11,22.09,22.1,29084.38061041292,9.2858,9.2942,9.2858,9.29,29084.3806
2008-06-17 13:55:00,22.1,22.13,22.1,22.13,10233.39317773788,9.29,9.3026,9.29,9.3026,10233.3932
2008-06-17 14:00:00,22.13,22.15,22.12,22.15,26570.915619389583,9.3026,9.311,9.2984,9.311,26570.9156
2008-06-17 14:05:00,22.14,22.15,22.11,22.13,11849.192100538598,9.3068,9.311,9.2942,9.3026,11849.1921
2008-06-17 14:10:00,22.13,22.14,22.1,22.11,10412.926391382403,9.3026,9.3068,9.29,9.2942,10412.9264
2008-06-17 14:15:00,22.11,22.14,22.1,22.1,20287.25314183124,9.2942,9.3068,9.29,9.29,20287.2531
2008-06-17 14:20:00,22.11,22.15,22.11,22.11,10233.39317773788,9.2942,9.311,9.2942,9.2942,10233.3932
2008-06-17 14:25:00,22.11,22.11,22.09,22.09,17953.321364452422,9.2942,9.2942,9.2858,9.2858,17953.3214
2008-06-17 14:30:00,22.1,22.11,22.09,22.09,13285.457809694792,9.29,9.2942,9.2858,9.2858,13285.4578
2008-06-17 14:35:00,22.09,22.11,22.07,22.07,7360.861759425493,9.2858,9.2942,9.2774,9.2774,7360.8618
2008-06-17 14:40:00,22.06,22.08,22.06,22.07,18491.921005386,9.2732,9.2816,9.2732,9.2774,18491.921
2008-06-17 14:45:00,22.06,22.08,22.05,22.05,14542.19030520646,9.2732,9.2816,9.269,9.269,14542.1903
2008-06-17 14:50:00,22.04,22.06,22.03,22.05,14362.657091561938,9.2647,9.2732,9.2605,9.269,14362.6571
2008-06-17 14:55:00,22.05,22.07,22.05,22.05,19748.653500897664,9.269,9.2774,9.269,9.269,19748.6535
2008-06-17 15:00:00,22.05,22.06,22.02,22.04,28725.314183123875,9.269,9.2732,9.2563,9.2647,28725.3142
2008-06-17 15:05:00,22.05,22.06,22.02,22.02,161041.2926391382,9.269,9.2732,9.2563,9.2563,161041.2926
2008-06-17 15:10:00,22.02,22.03,22.02,22.02,23698.384201077195,9.2563,9.2605,9.2563,9.2563,23698.3842
2008-06-17 15:15:00,22.02,22.03,21.95,21.95,16337.522441651705,9.2563,9.2605,9.2269,9.2269,16337.5224
2008-06-17 15:20:00,21.95,21.98,21.95,21.95,20107.71992818671,9.2269,9.2395,9.2269,9.2269,20107.7199
2008-06-17 15:25:00,21.95,21.97,21.95,21.96,12746.85816876122,9.2269,9.2353,9.2269,9.2311,12746.8582
2008-06-17 15:30:00,21.96,21.98,21.94,21.96,34470.37701974865,9.2311,9.2395,9.2227,9.2311,34470.377
2008-06-17 15:35:00,21.96,21.96,21.92,21.92,31418.31238779173,9.2311,9.2311,9.2143,9.2143,31418.3124
2008-06-17 15:40:00,21.92,21.95,21.91,21.91,32854.57809694793,9.2143,9.2269,9.2101,9.2101,32854.5781
2008-06-17 15:45:00,21.91,21.92,21.9,21.92,46499.10233393177,9.2101,9.2143,9.2059,9.2143,46499.1023
2008-06-17 15:50:00,21.92,21.96,21.92,21.93,28725.314183123875,9.2143,9.2311,9.2143,9.2185,28725.3142
2008-06-17 15:55:00,21.93,21.95,21.9,21.91,48294.43447037701,9.2185,9.2269,9.2059,9.2101,48294.4345
2008-06-18 09:30:00,21.75,21.97,21.75,21.88,13644.52423698384,9.1428,9.2353,9.1428,9.1975,13644.5242
2008-06-18 09:35:00,21.88,21.91,21.71,21.77,8976.660682226211,9.1975,9.2101,9.126,9.1513,8976.6607
2008-06-18 09:40:00,21.77,21.8,21.76,21.78,27827.64811490125,9.1513,9.1639,9.147,9.1555,27827.6481
2008-06-18 09:45:00,21.78,21.8,21.76,21.76,22800.71813285457,9.1555,9.1639,9.147,9.147,22800.7181
2008-06-18 09:50:00,21.76,21.76,21.7,21.71,27109.515260323155,9.147,9.147,9.1218,9.126,27109.5153
2008-06-18 09:55:00,21.7,21.71,21.61,21.63,34829.443447037695,9.1218,9.126,9.084,9.0924,34829.4434
2008-06-18 10:00:00,21.63,21.7,21.63,21.7,12926.391382405744,9.0924,9.1218,9.0924,9.1218,12926.3914
2008-06-18 10:05:00,21.71,21.73,21.69,21.7,18132.854578096943,9.126,9.1344,9.1176,9.1218,18132.8546
2008-06-18 10:10:00,21.71,21.72,21.68,21.7,10233.39317773788,9.126,9.1302,9.1134,9.1218,10233.3932
2008-06-18 10:15:00,21.7,21.72,21.69,21.72,19389.58707360861,9.1218,9.1302,9.1176,9.1302,19389.5871
2008-06-18 10:20:00,21.73,21.75,21.73,21.73,6822.26211849192,9.1344,9.1428,9.1344,9.1344,6822.2621
2008-06-18 10:25:00,21.73,21.75,21.69,21.7,12028.725314183122,9.1344,9.1428,9.1176,9.1218,12028.7253
2008-06-18 10:30:00,21.7,21.7,21.63,21.65,15080.789946140034,9.1218,9.1218,9.0924,9.1008,15080.7899
2008-06-18 10:35:00,21.65,21.72,21.64,21.71,21903.05206463196,9.1008,9.1302,9.0966,9.126,21903.0521
2008-06-18 10:40:00,21.7,21.72,21.62,21.63,23518.85098743267,9.1218,9.1302,9.0882,9.0924,23518.851
2008-06-18 10:45:00,21.63,21.63,21.6,21.61,7360.861759425493,9.0924,9.0924,9.0798,9.084,7360.8618
2008-06-18 10:50:00,21.61,21.65,21.61,21.63,26750.44883303411,9.084,9.1008,9.084,9.0924,26750.4488
2008-06-18 10:55:00,21.63,21.64,21.62,21.64,17414.721723518847,9.0924,9.0966,9.0882,9.0966,17414.7217
2008-06-18 11:00:00,21.64,21.65,21.63,21.63,13824.057450628365,9.0966,9.1008,9.0924,9.0924,13824.0575
2008-06-18 11:05:00,21.64,21.68,21.64,21.67,10412.926391382403,9.0966,9.1134,9.0966,9.1092,10412.9264
2008-06-18 11:10:00,21.66,21.7,21.64,21.67,13464.991023339317,9.105,9.1218,9.0966,9.1092,13464.991
2008-06-18 11:15:00,21.66,21.67,21.65,21.65,12746.85816876122,9.105,9.1092,9.1008,9.1008,12746.8582
2008-06-18 11:20:00,21.65,21.71,21.65,21.71,6463.195691202872,9.1008,9.126,9.1008,9.126,6463.1957
2008-06-18 11:25:00,21.72,21.75,21.71,21.71,10053.859964093355,9.1302,9.1428,9.126,9.126,10053.86
2008-06-18 11:30:00,21.71,21.73,21.71,21.73,12028.725314183122,9.126,9.1344,9.126,9.1344,12028.7253
2008-06-18 11:35:00,21.73,21.78,21.73,21.76,13105.924596050269,9.1344,9.1555,9.1344,9.147,13105.9246
2008-06-18 11:40:00,21.76,21.81,21.76,21.79,16696.58886894075,9.147,9.1681,9.147,9.1597,16696.5889
2008-06-18 11:45:00,21.78,21.81,21.77,21.8,19748.653500897664,9.1555,9.1681,9.1513,9.1639,19748.6535
2008-06-18 11:50:00,21.8,21.86,21.8,21.86,14003.590664272888,9.1639,9.1891,9.1639,9.1891,14003.5907
2008-06-18 11:55:00,21.86,21.9,21.82,21.83,40574.50628366247,9.1891,9.2059,9.1723,9.1765,40574.5063
2008-06-18 12:00:00,21.83,21.85,21.8,21.81,10951.526032315976,9.1765,9.1849,9.1639,9.1681,10951.526
2008-06-18 12:05:00,21.8,21.81,21.78,21.81,9694.793536804307,9.1639,9.1681,9.1555,9.1681,9694.7935
2008-06-18 12:10:00,21.8,21.82,21.78,21.78,13105.924596050269,9.1639,9.1723,9.1555,9.1555,13105.9246
2008-06-18 12:15:00,21.78,21.8,21.76,21.77,6822.26211849192,9.1555,9.1639,9.147,9.1513,6822.2621
2008-06-18 12:20:00,21.76,21.78,21.75,21.77,8258.527827648113,9.147,9.1555,9.1428,9.1513,8258.5278
2008-06-18 12:25:00,21.76,21.76,21.73,21.74,4847.396768402154,9.147,9.147,9.1344,9.1386,4847.3968
2008-06-18 12:30:00,21.73,21.78,21.73,21.78,7181.328545780969,9.1344,9.1555,9.1344,9.1555,7181.3285
2008-06-18 12:35:00,21.77,21.8,21.76,21.78,36086.175942549366,9.1513,9.1639,9.147,9.1555,36086.1759
2008-06-18 12:40:00,21.78,21.78,21.7,21.7,20646.319569120285,9.1555,9.1555,9.1218,9.1218,20646.3196
2008-06-18 12:45:00,21.7,21.7,21.67,21.68,2872.531418312388,9.1218,9.1218,9.1092,9.1134,2872.5314
2008-06-18 12:50:00,21.68,21.7,21.66,21.7,8797.127468581686,9.1134,9.1218,9.105,9.1218,8797.1275
2008-06-18 12:55:00,21.69,21.7,21.67,21.69,13285.457809694792,9.1176,9.1218,9.1092,9.1176,13285.4578
2008-06-18 13:00:00,21.68,21.69,21.65,21.68,14003.590664272888,9.1134,9.1176,9.1008,9.1134,14003.5907
2008-06-18 13:05:00,21.68,21.7,21.63,21.63,10592.459605026928,9.1134,9.1218,9.0924,9.0924,10592.4596
2008-06-18 13:10:00,21.63,21.64,21.61,21.63,7719.928186714541,9.0924,9.0966,9.084,9.0924,7719.9282
2008-06-18 13:15:00,21.61,21.64,21.58,21.63,15798.92280071813,9.084,9.0966,9.0714,9.0924,15798.9228
2008-06-18 13:20:00,21.63,21.65,21.62,21.65,3949.730700179533,9.0924,9.1008,9.0882,9.1008,3949.7307
2008-06-18 13:25:00,21.63,21.65,21.62,21.63,2692.998204667864,9.0924,9.1008,9.0882,9.0924,2692.9982
2008-06-18 13:30:00,21.63,21.67,21.62,21.67,11669.658886894074,9.0924,9.1092,9.0882,9.1092,11669.6589
2008-06-18 13:35:00,21.66,21.66,21.61,21.61,7001.795332136444,9.105,9.105,9.084,9.084,7001.7953
2008-06-18 13:40:00,21.61,21.66,21.59,21.65,11310.592459605024,9.084,9.105,9.0756,9.1008,11310.5925
2008-06-18 13:45:00,21.63,21.63,21.58,21.62,20646.319569120285,9.0924,9.0924,9.0714,9.0882,20646.3196
2008-06-18 13:50:00,21.62,21.65,21.61,21.63,10233.39317773788,9.0882,9.1008,9.084,9.0924,10233.3932
2008-06-18 13:55:00,21.63,21.66,21.63,21.66,6822.26211849192,9.0924,9.105,9.0924,9.105,6822.2621
2008-06-18 14:00:00,21.65,21.7,21.65,21.66,14362.657091561938,9.1008,9.1218,9.1008,9.105,14362.6571
2008-06-18 14:05:00,21.65,21.68,21.65,21.66,10951.526032315976,9.1008,9.1134,9.1008,9.105,10951.526
2008-06-18 14:10:00,21.66,21.66,21.61,21.61,7719.928186714541,9.105,9.105,9.084,9.084,7719.9282
2008-06-18 14:15:00,21.62,21.66,21.59,21.59,20287.25314183124,9.0882,9.105,9.0756,9.0756,20287.2531
2008-06-18 14:20:00,21.59,21.59,21.53,21.56,20287.25314183124,9.0756,9.0756,9.0504,9.063,20287.2531
2008-06-18 14:25:00,21.55,21.6,21.55,21.56,12387.79174147217,9.0588,9.0798,9.0588,9.063,12387.7917
2008-06-18 14:30:00,21.58,21.59,21.55,21.58,9156.193895870734,9.0714,9.0756,9.0588,9.0714,9156.1939
2008-06-18 14:35:00,21.58,21.64,21.58,21.64,12746.85816876122,9.0714,9.0966,9.0714,9.0966,12746.8582
2008-06-18 14:40:00,21.62,21.63,21.6,21.61,17594.254937163372,9.0882,9.0924,9.0798,9.084,17594.2549
2008-06-18 14:45:00,21.61,21.62,21.59,21.59,6642.728904847396,9.084,9.0882,9.0756,9.0756,6642.7289
2008-06-18 14:50:00,21.61,21.66,21.61,21.66,19748.653500897664,9.084,9.105,9.084,9.105,19748.6535
2008-06-18 14:55:00,21.66,21.67,21.63,21.66,14721.723518850986,9.105,9.1092,9.0924,9.105,14721.7235
2008-06-18 15:00:00,21.66,21.67,21.63,21.64,10951.526032315976,9.105,9.1092,9.0924,9.0966,10951.526
2008-06-18 15:05:00,21.63,21.72,21.63,21.71,29443.44703770197,9.0924,9.1302,9.0924,9.126,29443.447
2008-06-18 15:10:00,21.72,21.73,21.68,21.69,21543.985637342907,9.1302,9.1344,9.1134,9.1176,21543.9856
2008-06-18 15:15:00,21.68,21.75,21.68,21.75,17773.788150807897,9.1134,9.1428,9.1134,9.1428,17773.7882
2008-06-18 15:20:00,21.75,21.75,21.72,21.74,26929.98204667864,9.1428,9.1428,9.1302,9.1386,26929.982
2008-06-18 15:25:00,21.75,21.75,21.71,21.72,27109.515260323155,9.1428,9.1428,9.126,9.1302,27109.5153
2008-06-18 15:30:00,21.72,21.73,21.68,21.68,22621.18491921005,9.1302,9.1344,9.1134,9.1134,22621.1849
2008-06-18 15:35:00,21.68,21.71,21.67,21.68,16876.122082585276,9.1134,9.126,9.1092,9.1134,16876.1221
2008-06-18 15:40:00,21.67,21.68,21.62,21.63,21364.45242369838,9.1092,9.1134,9.0882,9.0924,21364.4524
2008-06-18 15:45:00,21.63,21.67,21.62,21.63,32675.04488330341,9.0924,9.1092,9.0882,9.0924,32675.0449
2008-06-18 15:50:00,21.62,21.67,21.62,21.64,28366.247755834826,9.0882,9.1092,9.0882,9.0966,28366.2478
2008-06-18 15:55:00,21.64,21.66,21.6,21.66,43447.037701974856,9.0966,9.105,9.0798,9.105,43447.0377
2008-06-19 09:30:00,21.56,21.72,21.56,21.71,10233.39317773788,9.063,9.1302,9.063,9.126,10233.3932
2008-06-19 09:35:00,21.73,21.8,21.65,21.67,9694.793536804307,9.1344,9.1639,9.1008,9.1092,9694.7935
2008-06-19 09:40:00,21.67,21.71,21.57,21.57,9694.793536804307,9.1092,9.126,9.0672,9.0672,9694.7935
2008-06-19 09:45:00,21.57,21.63,21.56,21.63,11310.592459605024,9.0672,9.0924,9.063,9.0924,11310.5925
2008-06-19 09:50:00,21.63,21.66,21.62,21.66,15619.389587073609,9.0924,9.105,9.0882,9.105,15619.3896
2008-06-19 09:55:00,21.67,21.71,21.63,21.63,10771.992818671451,9.1092,9.126,9.0924,9.0924,10771.9928
2008-06-19 10:00:00,21.61,21.67,21.56,21.67,13105.924596050269,9.084,9.1092,9.063,9.1092,13105.9246
2008-06-19 10:05:00,21.66,21.66,21.54,21.54,9874.326750448832,9.105,9.105,9.0546,9.0546,9874.3268
2008-06-19 10:10:00,21.53,21.65,21.52,21.62,21903.05206463196,9.0504,9.1008,9.0462,9.0882,21903.0521
2008-06-19 10:15:00,21.62,21.62,21.58,21.58,24057.450628366245,9.0882,9.0882,9.0714,9.0714,24057.4506
2008-06-19 10:20:00,21.57,21.58,21.54,21.57,35368.043087971266,9.0672,9.0714,9.0546,9.0672,35368.0431
2008-06-19 10:25:00,21.57,21.64,21.56,21.6,19748.653500897664,9.0672,9.0966,9.063,9.0798,19748.6535
2008-06-19 10:30:00,21.61,21.63,21.58,21.61,25314.183123877912,9.084,9.0924,9.0714,9.084,25314.1831
2008-06-19 10:35:00,21.61,21.66,21.6,21.63,13464.991023339317,9.084,9.105,9.0798,9.0924,13464.991
2008-06-19 10:40:00,21.63,21.65,21.61,21.63,9694.793536804307,9.0924,9.1008,9.084,9.0924,9694.7935
2008-06-19 10:45:00,21.64,21.67,21.62,21.66,8976.660682226211,9.0966,9.1092,9.0882,9.105,8976.6607
2008-06-19 10:50:00,21.66,21.72,21.65,21.68,17055.6552962298,9.105,9.1302,9.1008,9.1134,17055.6553
2008-06-19 10:55:00,21.67,21.7,21.67,21.68,8078.994614003589,9.1092,9.1218,9.1092,9.1134,8078.9946
2008-06-19 11:00:00,21.69,21.74,21.68,21.68,16157.989228007178,9.1176,9.1386,9.1134,9.1134,16157.9892
2008-06-19 11:05:00,21.68,21.68,21.61,21.62,98204.66786355474,9.1134,9.1134,9.084,9.0882,98204.6679
2008-06-19 11:10:00,21.62,21.63,21.54,21.61,38420.10771992818,9.0882,9.0924,9.0546,9.084,38420.1077
2008-06-19 11:15:00,21.62,21.63,21.6,21.62,14901.256732495507,9.0882,9.0924,9.0798,9.0882,14901.2567
2008-06-19 11:20:00,21.63,21.65,21.58,21.6,12926.391382405744,9.0924,9.1008,9.0714,9.0798,12926.3914
2008-06-19 11:25:00,21.59,21.61,21.56,21.61,27827.64811490125,9.0756,9.084,9.063,9.084,27827.6481
2008-06-19 11:30:00,21.61,21.67,21.61,21.67,11490.12567324955,9.084,9.1092,9.084,9.1092,11490.1257
2008-06-19 11:35:00,21.67,21.72,21.65,21.69,74865.3500897666,9.1092,9.1302,9.1008,9.1176,74865.3501
2008-06-19 11:40:00,21.69,21.77,21.68,21.74,17414.721723518847,9.1176,9.1513,9.1134,9.1386,17414.7217
2008-06-19 11:45:00,21.74,21.77,21.73,21.75,29802.51346499101,9.1386,9.1513,9.1344,9.1428,29802.5135
2008-06-19 11:50:00,21.75,21.75,21.73,21.73,15080.789946140034,9.1428,9.1428,9.1344,9.1344,15080.7899
2008-06-19 11:55:00,21.75,21.76,21.74,21.74,11131.0592459605,9.1428,9.147,9.1386,9.1386,11131.0592
2008-06-19 12:00:00,21.74,21.78,21.73,21.78,25852.782764811487,9.1386,9.1555,9.1344,9.1555,25852.7828
2008-06-19 12:05:00,21.77,21.8,21.77,21.8,12387.79174147217,9.1513,9.1639,9.1513,9.1639,12387.7917
2008-06-19 12:10:00,21.8,21.85,21.79,21.83,16876.122082585276,9.1639,9.1849,9.1597,9.1765,16876.1221
2008-06-19 12:15:00,21.83,21.86,21.82,21.82,25493.71633752244,9.1765,9.1891,9.1723,9.1723,25493.7163
2008-06-19 12:20:00,21.81,21.84,21.81,21.83,15080.789946140034,9.1681,9.1807,9.1681,9.1765,15080.7899
2008-06-19 12:25:00,21.85,21.85,21.81,21.82,12028.725314183122,9.1849,9.1849,9.1681,9.1723,12028.7253
2008-06-19 12:30:00,21.83,21.87,21.83,21.86,11310.592459605024,9.1765,9.1933,9.1765,9.1891,11310.5925
2008-06-19 12:35:00,21.86,21.87,21.82,21.83,10412.926391382403,9.1891,9.1933,9.1723,9.1765,10412.9264
2008-06-19 12:40:00,21.82,21.83,21.82,21.83,6463.195691202872,9.1723,9.1765,9.1723,9.1765,6463.1957
2008-06-19 12:45:00,21.82,21.84,21.8,21.83,23159.784560143624,9.1723,9.1807,9.1639,9.1765,23159.7846
2008-06-19 12:50:00,21.83,21.86,21.83,21.86,7360.861759425493,9.1765,9.1891,9.1765,9.1891,7360.8618
2008-06-19 12:55:00,21.87,21.87,21.82,21.84,11669.658886894074,9.1933,9.1933,9.1723,9.1807,11669.6589
2008-06-19 13:00:00,21.83,21.83,21.81,21.83,24057.450628366245,9.1765,9.1765,9.1681,9.1765,24057.4506
2008-06-19 13:05:00,21.83,21.87,21.82,21.85,20287.25314183124,9.1765,9.1933,9.1723,9.1849,20287.2531
2008-06-19 13:10:00,21.86,21.89,21.85,21.85,13824.057450628365,9.1891,9.2017,9.1849,9.1849,13824.0575
2008-06-19 13:15:00,21.85,21.88,21.85,21.88,14721.723518850986,9.1849,9.1975,9.1849,9.1975,14721.7235
2008-06-19 13:20:00,21.89,21.9,21.87,21.88,27468.581687612204,9.2017,9.2059,9.1933,9.1975,27468.5817
2008-06-19 13:25:00,21.88,21.9,21.87,21.88,21364.45242369838,9.1975,9.2059,9.1933,9.1975,21364.4524
2008-06-19 13:30:00,21.88,21.88,21.83,21.83,19030.520646319565,9.1975,9.1975,9.1765,9.1765,19030.5206
2008-06-19 13:35:00,21.83,21.83,21.81,21.81,47037.70197486534,9.1765,9.1765,9.1681,9.1681,47037.702
2008-06-19 13:40:00,21.81,21.82,21.78,21.78,16337.522441651705,9.1681,9.1723,9.1555,9.1555,16337.5224
2008-06-19 13:45:00,21.78,21.8,21.77,21.77,19928.186714542186,9.1555,9.1639,9.1513,9.1513,19928.1867
2008-06-19 13:50:00,21.77,21.78,21.76,21.77,27827.64811490125,9.1513,9.1555,9.147,9.1513,27827.6481
2008-06-19 13:55:00,21.77,21.77,21.76,21.77,57091.5619389587,9.1513,9.1513,9.147,9.1513,57091.5619
2008-06-19 14:00:00,21.77,21.77,21.72,21.76,21364.45242369838,9.1513,9.1513,9.1302,9.147,21364.4524
2008-06-19 14:05:00,21.76,21.78,21.76,21.77,13644.52423698384,9.147,9.1555,9.147,9.1513,13644.5242
2008-06-19 14:10:00,21.77,21.82,21.77,21.81,17414.721723518847,9.1513,9.1723,9.1513,9.1681,17414.7217
2008-06-19 14:15:00,21.81,21.81,21.78,21.78,17953.321364452422,9.1681,9.1681,9.1555,9.1555,17953.3214
2008-06-19 14:20:00,21.77,21.8,21.76,21.8,23339.31777378815,9.1513,9.1639,9.147,9.1639,23339.3178
2008-06-19 14:25:00,21.8,21.88,21.8,21.84,31777.378815080785,9.1639,9.1975,9.1639,9.1807,31777.3788
2008-06-19 14:30:00,21.84,21.92,21.84,21.92,20646.319569120285,9.1807,9.2143,9.1807,9.2143,20646.3196
2008-06-19 14:35:00,21.92,21.92,21.9,21.92,29084.38061041292,9.2143,9.2143,9.2059,9.2143,29084.3806
2008-06-19 14:40:00,21.91,21.93,21.9,21.92,18491.921005386,9.2101,9.2185,9.2059,9.2143,18491.921
2008-06-19 14:45:00,21.91,21.92,21.88,21.9,18671.45421903052,9.2101,9.2143,9.1975,9.2059,18671.4542
2008-06-19 14:50:00,21.88,21.92,21.88,21.9,16696.58886894075,9.1975,9.2143,9.1975,9.2059,16696.5889
2008-06-19 14:55:00,21.91,21.95,21.88,21.92,30161.579892280068,9.2101,9.2269,9.1975,9.2143,30161.5799
2008-06-19 15:00:00,21.92,21.96,21.91,21.92,52782.76481149012,9.2143,9.2311,9.2101,9.2143,52782.7648
2008-06-19 15:05:00,21.93,21.95,21.91,21.92,15978.456014362657,9.2185,9.2269,9.2101,9.2143,15978.456
2008-06-19 15:10:00,21.93,21.93,21.88,21.92,14901.256732495507,9.2185,9.2185,9.1975,9.2143,14901.2567
2008-06-19 15:15:00,21.92,21.93,21.9,21.91,20107.71992818671,9.2143,9.2185,9.2059,9.2101,20107.7199
2008-06-19 15:20:00,21.91,21.92,21.88,21.9,23877.91741472172,9.2101,9.2143,9.1975,9.2059,23877.9174
2008-06-19 15:25:00,21.9,21.9,21.88,21.89,17594.254937163372,9.2059,9.2059,9.1975,9.2017,17594.2549
2008-06-19 15:30:00,21.89,21.92,21.89,21.92,72710.95152603231,9.2017,9.2143,9.2017,9.2143,72710.9515
2008-06-19 15:35:00,21.91,21.91,21.88,21.9,43267.504488330334,9.2101,9.2101,9.1975,9.2059,43267.5045
2008-06-19 15:40:00,21.89,21.9,21.88,21.88,42369.83842010771,9.2017,9.2059,9.1975,9.1975,42369.8384
2008-06-19 15:45:00,21.88,21.9,21.87,21.89,64811.49012567324,9.1975,9.2059,9.1933,9.2017,64811.4901
2008-06-19 15:50:00,21.89,21.92,21.88,21.91,90305.20646319567,9.2017,9.2143,9.1975,9.2101,90305.2065
2008-06-19 15:55:00,21.91,21.93,21.87,21.9,93895.87073608616,9.2101,9.2185,9.1933,9.2059,93895.8707
2008-06-20 09:30:00,22.39,22.39,21.73,21.89,302692.9982046678,9.4119,9.4119,9.1344,9.2017,302692.9982
2008-06-20 09:35:00,21.87,21.9,21.74,21.77,41292.63913824057,9.1933,9.2059,9.1386,9.1513,41292.6391
2008-06-20 09:40:00,21.78,21.85,21.71,21.71,79533.21364452422,9.1555,9.1849,9.126,9.126,79533.2136
2008-06-20 09:45:00,21.72,21.78,21.71,21.78,43806.10412926391,9.1302,9.1555,9.126,9.1555,43806.1041
2008-06-20 09:50:00,21.78,21.8,21.72,21.75,57989.22800718132,9.1555,9.1639,9.1302,9.1428,57989.228
2008-06-20 09:55:00,21.75,21.82,21.74,21.75,26750.44883303411,9.1428,9.1723,9.1386,9.1428,26750.4488
2008-06-20 10:00:00,21.75,21.76,21.66,21.68,33572.71095152603,9.1428,9.147,9.105,9.1134,33572.711
2008-06-20 10:05:00,21.67,21.72,21.66,21.67,46858.16876122082,9.1092,9.1302,9.105,9.1092,46858.1688
2008-06-20 10:10:00,21.68,21.72,21.67,21.68,53859.96409335727,9.1134,9.1302,9.1092,9.1134,53859.9641
2008-06-20 10:15:00,21.69,21.71,21.67,21.67,32136.445242369835,9.1176,9.126,9.1092,9.1092,32136.4452
2008-06-20 10:20:00,21.67,21.69,21.63,21.65,25134.64991023339,9.1092,9.1176,9.0924,9.1008,25134.6499
2008-06-20 10:25:00,21.65,21.7,21.61,21.67,17414.721723518847,9.1008,9.1218,9.084,9.1092,17414.7217
2008-06-20 10:30:00,21.7,21.7,21.63,21.63,25673.24955116696,9.1218,9.1218,9.0924,9.0924,25673.2496
2008-06-20 10:35:00,21.63,21.65,21.57,21.58,17594.254937163372,9.0924,9.1008,9.0672,9.0714,17594.2549
2008-06-20 10:40:00,21.57,21.61,21.56,21.58,25852.782764811487,9.0672,9.084,9.063,9.0714,25852.7828
2008-06-20 10:45:00,21.58,21.59,21.53,21.58,21723.518850987428,9.0714,9.0756,9.0504,9.0714,21723.5189
2008-06-20 10:50:00,21.58,21.64,21.56,21.58,26570.915619389583,9.0714,9.0966,9.063,9.0714,26570.9156
2008-06-20 10:55:00,21.58,21.59,21.57,21.57,10771.992818671451,9.0714,9.0756,9.0672,9.0672,10771.9928
2008-06-20 11:00:00,21.57,21.59,21.55,21.55,14721.723518850986,9.0672,9.0756,9.0588,9.0588,14721.7235
2008-06-20 11:05:00,21.56,21.61,21.53,21.59,11849.192100538598,9.063,9.084,9.0504,9.0756,11849.1921
2008-06-20 11:10:00,21.57,21.58,21.54,21.57,22980.2513464991,9.0672,9.0714,9.0546,9.0672,22980.2513
2008-06-20 11:15:00,21.57,21.61,21.57,21.59,26570.915619389583,9.0672,9.084,9.0672,9.0756,26570.9156
2008-06-20 11:20:00,21.59,21.62,21.58,21.61,20107.71992818671,9.0756,9.0882,9.0714,9.084,20107.7199
2008-06-20 11:25:00,21.61,21.63,21.59,21.61,21005.38599640933,9.084,9.0924,9.0756,9.084,21005.386
2008-06-20 11:30:00,21.6,21.6,21.58,21.6,12567.324955116695,9.0798,9.0798,9.0714,9.0798,12567.325
2008-06-20 11:35:00,21.59,21.61,21.58,21.58,15978.456014362657,9.0756,9.084,9.0714,9.0714,15978.456
2008-06-20 11:40:00,21.59,21.7,21.59,21.66,36624.77558348294,9.0756,9.1218,9.0756,9.105,36624.7756
2008-06-20 11:45:00,21.66,21.67,21.56,21.56,29622.980251346493,9.105,9.1092,9.063,9.063,29622.9803
2008-06-20 11:50:00,21.56,21.57,21.53,21.54,16876.122082585276,9.063,9.0672,9.0504,9.0546,16876.1221
2008-06-20 11:55:00,21.54,21.58,21.52,21.57,25493.71633752244,9.0546,9.0714,9.0462,9.0672,25493.7163
2008-06-20 12:00:00,21.58,21.59,21.57,21.57,3770.197486535009,9.0714,9.0756,9.0672,9.0672,3770.1975
2008-06-20 12:05:00,21.57,21.59,21.54,21.54,7181.328545780969,9.0672,9.0756,9.0546,9.0546,7181.3285
2008-06-20 12:10:00,21.54,21.54,21.51,21.52,11310.592459605024,9.0546,9.0546,9.042,9.0462,11310.5925
2008-06-20 12:15:00,21.51,21.53,21.51,21.53,7719.928186714541,9.042,9.0504,9.042,9.0504,7719.9282
2008-06-20 12:20:00,21.53,21.54,21.51,21.52,8976.660682226211,9.0504,9.0546,9.042,9.0462,8976.6607
2008-06-20 12:25:00,21.52,21.54,21.48,21.54,32854.57809694793,9.0462,9.0546,9.0293,9.0546,32854.5781
2008-06-20 12:30:00,21.52,21.53,21.51,21.53,7360.861759425493,9.0462,9.0504,9.042,9.0504,7360.8618
2008-06-20 12:35:00,21.54,21.55,21.48,21.48,10412.926391382403,9.0546,9.0588,9.0293,9.0293,10412.9264
2008-06-20 12:40:00,21.49,21.49,21.47,21.49,17594.254937163372,9.0335,9.0335,9.0251,9.0335,17594.2549
2008-06-20 12:45:00,21.48,21.48,21.47,21.48,4488.3303411131055,9.0293,9.0293,9.0251,9.0293,4488.3303
2008-06-20 12:50:00,21.48,21.49,21.47,21.49,7001.795332136444,9.0293,9.0335,9.0251,9.0335,7001.7953
2008-06-20 12:55:00,21.48,21.48,21.46,21.47,7719.928186714541,9.0293,9.0293,9.0209,9.0251,7719.9282
2008-06-20 13:00:00,21.46,21.47,21.44,21.46,15260.323159784555,9.0209,9.0251,9.0125,9.0209,15260.3232
2008-06-20 13:05:00,21.46,21.49,21.46,21.49,5924.596050269299,9.0209,9.0335,9.0209,9.0335,5924.5961
2008-06-20 13:10:00,21.49,21.53,21.48,21.48,14183.123877917413,9.0335,9.0504,9.0293,9.0293,14183.1239
2008-06-20 13:15:00,21.48,21.49,21.45,21.46,11849.192100538598,9.0293,9.0335,9.0167,9.0209,11849.1921
2008-06-20 13:20:00,21.46,21.46,21.42,21.43,21723.518850987428,9.0209,9.0209,9.0041,9.0083,21723.5189
2008-06-20 13:25:00,21.43,21.44,21.39,21.41,12028.725314183122,9.0083,9.0125,8.9915,8.9999,12028.7253
2008-06-20 13:30:00,21.41,21.41,21.37,21.4,37163.37522441651,8.9999,8.9999,8.9831,8.9957,37163.3752
2008-06-20 13:35:00,21.41,21.44,21.41,21.41,20646.319569120285,8.9999,9.0125,8.9999,8.9999,20646.3196
2008-06-20 13:40:00,21.42,21.42,21.4,21.41,17235.188509874326,9.0041,9.0041,8.9957,8.9999,17235.1885
2008-06-20 13:45:00,21.41,21.45,21.41,21.44,9156.193895870734,8.9999,9.0167,8.9999,9.0125,9156.1939
2008-06-20 13:50:00,21.43,21.46,21.43,21.43,7899.461400359065,9.0083,9.0209,9.0083,9.0083,7899.4614
2008-06-20 13:55:00,21.45,21.47,21.43,21.44,9335.72710951526,9.0167,9.0251,9.0083,9.0125,9335.7271
2008-06-20 14:00:00,21.44,21.46,21.43,21.44,21184.919210053857,9.0125,9.0209,9.0083,9.0125,21184.9192
2008-06-20 14:05:00,21.44,21.47,21.43,21.44,14721.723518850986,9.0125,9.0251,9.0083,9.0125,14721.7235
2008-06-20 14:10:00,21.44,21.44,21.39,21.4,45062.83662477558,9.0125,9.0125,8.9915,8.9957,45062.8366
2008-06-20 14:15:00,21.4,21.46,21.39,21.44,41831.23877917414,8.9957,9.0209,8.9915,9.0125,41831.2388
2008-06-20 14:20:00,21.46,21.48,21.45,21.46,22082.58527827648,9.0209,9.0293,9.0167,9.0209,22082.5853
2008-06-20 14:25:00,21.47,21.47,21.43,21.47,13824.057450628365,9.0251,9.0251,9.0083,9.0251,13824.0575
2008-06-20 14:30:00,21.47,21.47,21.42,21.43,46678.6355475763,9.0251,9.0251,9.0041,9.0083,46678.6355
2008-06-20 14:35:00,21.43,21.43,21.41,21.43,16696.58886894075,9.0083,9.0083,8.9999,9.0083,16696.5889
2008-06-20 14:40:00,21.43,21.44,21.42,21.43,11131.0592459605,9.0083,9.0125,9.0041,9.0083,11131.0592
2008-06-20 14:45:00,21.43,21.45,21.42,21.42,18671.45421903052,9.0083,9.0167,9.0041,9.0041,18671.4542
2008-06-20 14:50:00,21.43,21.44,21.4,21.43,39497.30700179533,9.0083,9.0125,8.9957,9.0083,39497.307
2008-06-20 14:55:00,21.44,21.45,21.39,21.41,35727.10951526032,9.0125,9.0167,8.9915,8.9999,35727.1095
2008-06-20 15:00:00,21.41,21.44,21.4,21.42,30161.579892280068,8.9999,9.0125,8.9957,9.0041,30161.5799
2008-06-20 15:05:00,21.42,21.49,21.42,21.48,38420.10771992818,9.0041,9.0335,9.0041,9.0293,38420.1077
2008-06-20 15:10:00,21.47,21.48,21.46,21.48,54219.03052064631,9.0251,9.0293,9.0209,9.0293,54219.0305
2008-06-20 15:15:00,21.46,21.47,21.44,21.44,17594.254937163372,9.0209,9.0251,9.0125,9.0125,17594.2549
2008-06-20 15:20:00,21.44,21.47,21.43,21.47,26750.44883303411,9.0125,9.0251,9.0083,9.0251,26750.4488
2008-06-20 15:25:00,21.47,21.48,21.41,21.43,31238.779174147214,9.0251,9.0293,8.9999,9.0083,31238.7792
2008-06-20 15:30:00,21.42,21.45,21.41,21.42,47396.76840215439,9.0041,9.0167,8.9999,9.0041,47396.7684
2008-06-20 15:35:00,21.42,21.45,21.41,21.43,36445.242369838415,9.0041,9.0167,8.9999,9.0083,36445.2424
2008-06-20 15:40:00,21.42,21.49,21.41,21.41,88330.34111310591,9.0041,9.0335,8.9999,8.9999,88330.3411
2008-06-20 15:45:00,21.42,21.45,21.41,21.42,39497.30700179533,9.0041,9.0167,8.9999,9.0041,39497.307
2008-06-20 15:50:00,21.42,21.45,21.39,21.45,86894.07540394971,9.0041,9.0167,8.9915,9.0167,86894.0754
2008-06-20 15:55:00,21.45,21.46,21.44,21.45,61400.35906642728,9.0167,9.0209,9.0125,9.0167,61400.3591
2008-06-23 09:30:00,21.47,21.51,21.18,21.21,24236.98384201077,9.0251,9.042,8.9032,8.9158,24236.9838
2008-06-23 09:35:00,21.22,21.42,21.22,21.38,15439.856373429082,8.9201,9.0041,8.9201,8.9873,15439.8564
2008-06-23 09:40:00,21.38,21.38,21.29,21.34,19569.12028725314,8.9873,8.9873,8.9495,8.9705,19569.1203
2008-06-23 09:45:00,21.31,21.37,21.24,21.27,17773.788150807897,8.9579,8.9831,8.9285,8.9411,17773.7882
2008-06-23 09:50:00,21.27,21.29,21.2,21.22,21184.919210053857,8.9411,8.9495,8.9116,8.9201,21184.9192
2008-06-23 09:55:00,21.23,21.27,21.22,21.27,16876.122082585276,8.9243,8.9411,8.9201,8.9411,16876.1221
2008-06-23 10:00:00,21.29,21.33,21.27,21.31,9874.326750448832,8.9495,8.9663,8.9411,8.9579,9874.3268
2008-06-23 10:05:00,21.32,21.32,21.27,21.32,13464.991023339317,8.9621,8.9621,8.9411,8.9621,13464.991
2008-06-23 10:10:00,21.31,21.36,21.31,21.35,10951.526032315976,8.9579,8.9789,8.9579,8.9747,10951.526
2008-06-23 10:15:00,21.36,21.4,21.36,21.38,11490.12567324955,8.9789,8.9957,8.9789,8.9873,11490.1257
2008-06-23 10:20:00,21.38,21.39,21.35,21.38,11849.192100538598,8.9873,8.9915,8.9747,8.9873,11849.1921
2008-06-23 10:25:00,21.38,21.39,21.36,21.36,5745.062836624775,8.9873,8.9915,8.9789,8.9789,5745.0628
2008-06-23 10:30:00,21.37,21.44,21.36,21.44,12028.725314183122,8.9831,9.0125,8.9789,9.0125,12028.7253
2008-06-23 10:35:00,21.44,21.44,21.4,21.41,7181.328545780969,9.0125,9.0125,8.9957,8.9999,7181.3285
2008-06-23 10:40:00,21.41,21.41,21.34,21.34,9335.72710951526,8.9999,8.9999,8.9705,8.9705,9335.7271
2008-06-23 10:45:00,21.34,21.36,21.31,21.31,9515.260323159782,8.9705,8.9789,8.9579,8.9579,9515.2603
2008-06-23 10:50:00,21.31,21.33,21.26,21.27,9335.72710951526,8.9579,8.9663,8.9369,8.9411,9335.7271
2008-06-23 10:55:00,21.27,21.31,21.27,21.3,4488.3303411131055,8.9411,8.9579,8.9411,8.9537,4488.3303
2008-06-23 11:00:00,21.31,21.31,21.25,21.25,27827.64811490125,8.9579,8.9579,8.9327,8.9327,27827.6481
2008-06-23 11:05:00,21.25,21.26,21.23,21.23,9694.793536804307,8.9327,8.9369,8.9243,8.9243,9694.7935
2008-06-23 11:10:00,21.23,21.24,21.22,21.23,15798.92280071813,8.9243,8.9285,8.9201,8.9243,15798.9228
2008-06-23 11:15:00,21.24,21.24,21.15,21.15,21184.919210053857,8.9285,8.9285,8.8906,8.8906,21184.9192
2008-06-23 11:20:00,21.15,21.17,21.13,21.14,19748.653500897664,8.8906,8.899,8.8822,8.8864,19748.6535
2008-06-23 11:25:00,21.14,21.17,21.14,21.17,13464.991023339317,8.8864,8.899,8.8864,8.899,13464.991
2008-06-23 11:30:00,21.18,21.23,21.18,21.22,8078.994614003589,8.9032,8.9243,8.9032,8.9201,8078.9946
2008-06-23 11:35:00,21.22,21.25,21.21,21.24,10951.526032315976,8.9201,8.9327,8.9158,8.9285,10951.526
2008-06-23 11:40:00,21.23,21.25,21.23,21.25,4129.2639138240565,8.9243,8.9327,8.9243,8.9327,4129.2639
2008-06-23 11:45:00,21.24,21.24,21.2,21.22,8078.994614003589,8.9285,8.9285,8.9116,8.9201,8078.9946
2008-06-23 11:50:00,21.22,21.24,21.2,21.24,10053.859964093355,8.9201,8.9285,8.9116,8.9285,10053.86
2008-06-23 11:55:00,21.23,21.25,21.22,21.25,11131.0592459605,8.9243,8.9327,8.9201,8.9327,11131.0592
2008-06-23 12:00:00,21.25,21.26,21.23,21.23,12926.391382405744,8.9327,8.9369,8.9243,8.9243,12926.3914
2008-06-23 12:05:00,21.22,21.22,21.18,21.19,8258.527827648113,8.9201,8.9201,8.9032,8.9074,8258.5278
2008-06-23 12:10:00,21.18,21.19,21.16,21.17,5206.463195691202,8.9032,8.9074,8.8948,8.899,5206.4632
2008-06-23 12:15:00,21.17,21.17,21.15,21.17,7719.928186714541,8.899,8.899,8.8906,8.899,7719.9282
2008-06-23 12:20:00,21.17,21.18,21.14,21.14,36983.84201077199,8.899,8.9032,8.8864,8.8864,36983.842
2008-06-23 12:25:00,21.14,21.14,21.11,21.13,20107.71992818671,8.8864,8.8864,8.8738,8.8822,20107.7199
2008-06-23 12:30:00,21.13,21.17,21.13,21.16,38779.17414721723,8.8822,8.899,8.8822,8.8948,38779.1741
2008-06-23 12:35:00,21.16,21.17,21.15,21.15,7360.861759425493,8.8948,8.899,8.8906,8.8906,7360.8618
2008-06-23 12:40:00,21.15,21.17,21.15,21.17,22800.71813285457,8.8906,8.899,8.8906,8.899,22800.7181
2008-06-23 12:45:00,21.15,21.19,21.15,21.19,19389.58707360861,8.8906,8.9074,8.8906,8.9074,19389.5871
2008-06-23 12:50:00,21.19,21.19,21.16,21.17,14901.256732495507,8.9074,8.9074,8.8948,8.899,14901.2567
2008-06-23 12:55:00,21.17,21.19,21.15,21.18,24955.116696588862,8.899,8.9074,8.8906,8.9032,24955.1167
2008-06-23 13:00:00,21.18,21.2,21.18,21.18,9515.260323159782,8.9032,8.9116,8.9032,8.9032,9515.2603
2008-06-23 13:05:00,21.18,21.19,21.16,21.17,45062.83662477558,8.9032,8.9074,8.8948,8.899,45062.8366
2008-06-23 13:10:00,21.18,21.18,21.13,21.14,30341.1131059246,8.9032,8.9032,8.8822,8.8864,30341.1131
2008-06-23 13:15:00,21.14,21.17,21.14,21.17,26391.38240574506,8.8864,8.899,8.8864,8.899,26391.3824
2008-06-23 13:20:00,21.16,21.19,21.15,21.18,21364.45242369838,8.8948,8.9074,8.8906,8.9032,21364.4524
2008-06-23 13:25:00,21.18,21.19,21.17,21.19,18491.921005386,8.9032,8.9074,8.899,8.9074,18491.921
2008-06-23 13:30:00,21.18,21.18,21.17,21.18,15619.389587073609,8.9032,8.9032,8.899,8.9032,15619.3896
2008-06-23 13:35:00,21.18,21.19,21.17,21.17,14003.590664272888,8.9032,8.9074,8.899,8.899,14003.5907
2008-06-23 13:40:00,21.17,21.19,21.17,21.17,30161.579892280068,8.899,8.9074,8.899,8.899,30161.5799
2008-06-23 13:45:00,21.17,21.19,21.17,21.18,14362.657091561938,8.899,8.9074,8.899,8.9032,14362.6571
2008-06-23 13:50:00,21.18,21.19,21.17,21.17,27468.581687612204,8.9032,8.9074,8.899,8.899,27468.5817
2008-06-23 13:55:00,21.17,21.18,21.15,21.16,25493.71633752244,8.899,8.9032,8.8906,8.8948,25493.7163
2008-06-23 14:00:00,21.14,21.17,21.13,21.16,33213.64452423698,8.8864,8.899,8.8822,8.8948,33213.6445
2008-06-23 14:05:00,21.16,21.17,21.15,21.15,20466.78635547576,8.8948,8.899,8.8906,8.8906,20466.7864
2008-06-23 14:10:00,21.15,21.17,21.15,21.17,27109.515260323155,8.8906,8.899,8.8906,8.899,27109.5153
2008-06-23 14:15:00,21.17,21.19,21.15,21.17,37881.50807899461,8.899,8.9074,8.8906,8.899,37881.5081
2008-06-23 14:20:00,21.17,21.18,21.14,21.17,24416.51705565529,8.899,8.9032,8.8864,8.899,24416.5171
2008-06-23 14:25:00,21.17,21.18,21.15,21.17,26211.849192100533,8.899,8.9032,8.8906,8.899,26211.8492
2008-06-23 14:30:00,21.17,21.17,21.15,21.17,13644.52423698384,8.899,8.899,8.8906,8.899,13644.5242
2008-06-23 14:35:00,21.17,21.17,21.16,21.17,13644.52423698384,8.899,8.899,8.8948,8.899,13644.5242
2008-06-23 14:40:00,21.17,21.17,21.16,21.17,15260.323159784555,8.899,8.899,8.8948,8.899,15260.3232
2008-06-23 14:45:00,21.17,21.17,21.14,21.15,23159.784560143624,8.899,8.899,8.8864,8.8906,23159.7846
2008-06-23 14:50:00,21.15,21.16,21.14,21.15,15978.456014362657,8.8906,8.8948,8.8864,8.8906,15978.456
2008-06-23 14:55:00,21.16,21.17,21.16,21.16,39856.37342908437,8.8948,8.899,8.8948,8.8948,39856.3734
2008-06-23 15:00:00,21.16,21.18,21.16,21.16,23877.91741472172,8.8948,8.9032,8.8948,8.8948,23877.9174
2008-06-23 15:05:00,21.16,21.17,21.14,21.16,10233.39317773788,8.8948,8.899,8.8864,8.8948,10233.3932
2008-06-23 15:10:00,21.16,21.17,21.16,21.16,24775.58348294434,8.8948,8.899,8.8948,8.8948,24775.5835
2008-06-23 15:15:00,21.17,21.17,21.14,21.15,13464.991023339317,8.899,8.899,8.8864,8.8906,13464.991
2008-06-23 15:20:00,21.15,21.15,21.13,21.14,16157.989228007178,8.8906,8.8906,8.8822,8.8864,16157.9892
2008-06-23 15:25:00,21.14,21.17,21.13,21.17,14362.657091561938,8.8864,8.899,8.8822,8.899,14362.6571
2008-06-23 15:30:00,21.17,21.17,21.13,21.13,14901.256732495507,8.899,8.899,8.8822,8.8822,14901.2567
2008-06-23 15:35:00,21.14,21.14,21.11,21.12,29802.51346499101,8.8864,8.8864,8.8738,8.878,29802.5135
2008-06-23 15:40:00,21.12,21.14,21.1,21.1,22082.58527827648,8.878,8.8864,8.8696,8.8696,22082.5853
2008-06-23 15:45:00,21.1,21.12,21.09,21.09,15260.323159784555,8.8696,8.878,8.8654,8.8654,15260.3232
2008-06-23 15:50:00,21.09,21.13,21.07,21.11,42010.77199281866,8.8654,8.8822,8.857,8.8738,42010.772
2008-06-23 15:55:00,21.12,21.15,21.12,21.12,56373.4290843806,8.878,8.8906,8.878,8.878,56373.4291
2008-06-24 09:30:00,20.95,20.95,20.88,20.94,538.5996409335727,8.8066,8.8066,8.7771,8.8024,538.5996
2008-06-24 09:35:00,20.97,20.98,20.84,20.85,25673.24955116696,8.815,8.8192,8.7603,8.7645,25673.2496
2008-06-24 09:40:00,20.85,20.93,20.85,20.9,36983.84201077199,8.7645,8.7981,8.7645,8.7855,36983.842
2008-06-24 09:45:00,20.9,20.9,20.83,20.9,24955.116696588862,8.7855,8.7855,8.7561,8.7855,24955.1167
2008-06-24 09:50:00,20.9,20.93,20.9,20.92,21543.985637342907,8.7855,8.7981,8.7855,8.7939,21543.9856
2008-06-24 09:55:00,20.92,20.94,20.9,20.94,29084.38061041292,8.7939,8.8024,8.7855,8.8024,29084.3806
2008-06-24 10:00:00,20.94,20.94,20.88,20.88,40215.43985637342,8.8024,8.8024,8.7771,8.7771,40215.4399
2008-06-24 10:05:00,20.89,20.94,20.89,20.94,23339.31777378815,8.7813,8.8024,8.7813,8.8024,23339.3178
2008-06-24 10:10:00,20.94,20.98,20.92,20.98,58168.76122082584,8.8024,8.8192,8.7939,8.8192,58168.7612
2008-06-24 10:15:00,20.98,21.0,20.95,20.99,41831.23877917414,8.8192,8.8276,8.8066,8.8234,41831.2388
2008-06-24 10:20:00,21.0,21.01,20.95,20.98,28007.181328545776,8.8276,8.8318,8.8066,8.8192,28007.1813
2008-06-24 10:25:00,20.98,20.99,20.97,20.97,30161.579892280068,8.8192,8.8234,8.815,8.815,30161.5799
2008-06-24 10:30:00,20.97,21.0,20.94,20.95,49730.7001795332,8.815,8.8276,8.8024,8.8066,49730.7002
2008-06-24 10:35:00,20.95,20.99,20.95,20.97,13644.52423698384,8.8066,8.8234,8.8066,8.815,13644.5242
2008-06-24 10:40:00,20.98,20.98,20.9,20.97,15978.456014362657,8.8192,8.8192,8.7855,8.815,15978.456
2008-06-24 10:45:00,20.97,20.99,20.94,20.98,21723.518850987428,8.815,8.8234,8.8024,8.8192,21723.5189
2008-06-24 10:50:00,20.98,21.0,20.97,20.98,19030.520646319565,8.8192,8.8276,8.815,8.8192,19030.5206
2008-06-24 10:55:00,20.99,21.1,20.99,21.09,11849.192100538598,8.8234,8.8696,8.8234,8.8654,11849.1921
2008-06-24 11:00:00,21.09,21.11,21.04,21.08,31418.31238779173,8.8654,8.8738,8.8444,8.8612,31418.3124
2008-06-24 11:05:00,21.08,21.08,21.06,21.07,27289.04847396768,8.8612,8.8612,8.8528,8.857,27289.0485
2008-06-24 11:10:00,21.08,21.08,21.04,21.07,23698.384201077195,8.8612,8.8612,8.8444,8.857,23698.3842
2008-06-24 11:15:00,21.06,21.17,21.06,21.17,37701.97486535009,8.8528,8.899,8.8528,8.899,37701.9749
2008-06-24 11:20:00,21.17,21.17,21.15,21.16,17953.321364452422,8.899,8.899,8.8906,8.8948,17953.3214
2008-06-24 11:25:00,21.17,21.17,21.12,21.13,11849.192100538598,8.899,8.899,8.878,8.8822,11849.1921
2008-06-24 11:30:00,21.13,21.13,21.05,21.05,17235.188509874326,8.8822,8.8822,8.8486,8.8486,17235.1885
2008-06-24 11:35:00,21.05,21.11,21.05,21.1,12208.258527827646,8.8486,8.8738,8.8486,8.8696,12208.2585
2008-06-24 11:40:00,21.1,21.13,21.1,21.1,14721.723518850986,8.8696,8.8822,8.8696,8.8696,14721.7235
2008-06-24 11:45:00,21.1,21.15,21.1,21.14,38420.10771992818,8.8696,8.8906,8.8696,8.8864,38420.1077
2008-06-24 11:50:00,21.14,21.16,21.13,21.16,10233.39317773788,8.8864,8.8948,8.8822,8.8948,10233.3932
2008-06-24 11:55:00,21.16,21.18,21.14,21.15,31597.84560143626,8.8948,8.9032,8.8864,8.8906,31597.8456
2008-06-24 12:00:00,21.15,21.16,21.15,21.16,5206.463195691202,8.8906,8.8948,8.8906,8.8948,5206.4632
2008-06-24 12:05:00,21.15,21.19,21.15,21.19,42369.83842010771,8.8906,8.9074,8.8906,8.9074,42369.8384
2008-06-24 12:10:00,21.18,21.19,21.16,21.19,58707.360861759415,8.9032,8.9074,8.8948,8.9074,58707.3609
2008-06-24 12:15:00,21.19,21.19,21.15,21.15,13464.991023339317,8.9074,8.9074,8.8906,8.8906,13464.991
2008-06-24 12:20:00,21.15,21.15,21.13,21.15,6822.26211849192,8.8906,8.8906,8.8822,8.8906,6822.2621
2008-06-24 12:25:00,21.15,21.18,21.15,21.16,31059.24596050269,8.8906,8.9032,8.8906,8.8948,31059.246
2008-06-24 12:30:00,21.17,21.17,21.13,21.13,27468.581687612204,8.899,8.899,8.8822,8.8822,27468.5817
2008-06-24 12:35:00,21.13,21.16,21.13,21.13,22082.58527827648,8.8822,8.8948,8.8822,8.8822,22082.5853
2008-06-24 12:40:00,21.14,21.17,21.14,21.15,11310.592459605024,8.8864,8.899,8.8864,8.8906,11310.5925
2008-06-24 12:45:00,21.15,21.17,21.13,21.13,21903.05206463196,8.8906,8.899,8.8822,8.8822,21903.0521
2008-06-24 12:50:00,21.13,21.14,21.13,21.13,6104.129263913823,8.8822,8.8864,8.8822,8.8822,6104.1293
2008-06-24 12:55:00,21.12,21.14,21.1,21.11,25493.71633752244,8.878,8.8864,8.8696,8.8738,25493.7163
2008-06-24 13:00:00,21.11,21.14,21.1,21.14,9694.793536804307,8.8738,8.8864,8.8696,8.8864,9694.7935
2008-06-24 13:05:00,21.13,21.16,21.13,21.15,14542.19030520646,8.8822,8.8948,8.8822,8.8906,14542.1903
2008-06-24 13:10:00,21.15,21.15,21.12,21.12,7001.795332136444,8.8906,8.8906,8.878,8.878,7001.7953
2008-06-24 13:15:00,21.13,21.16,21.13,21.16,4308.7971274685815,8.8822,8.8948,8.8822,8.8948,4308.7971
2008-06-24 13:20:00,21.17,21.17,21.15,21.17,15080.789946140034,8.899,8.899,8.8906,8.899,15080.7899
2008-06-24 13:25:00,21.16,21.16,21.13,21.14,10412.926391382403,8.8948,8.8948,8.8822,8.8864,10412.9264
2008-06-24 13:30:00,21.13,21.14,21.1,21.12,13464.991023339317,8.8822,8.8864,8.8696,8.878,13464.991
2008-06-24 13:35:00,21.13,21.13,21.11,21.12,5385.996409335727,8.8822,8.8822,8.8738,8.878,5385.9964
2008-06-24 13:40:00,21.12,21.12,21.11,21.12,6642.728904847396,8.878,8.878,8.8738,8.878,6642.7289
2008-06-24 13:45:00,21.12,21.13,21.1,21.13,15080.789946140034,8.878,8.8822,8.8696,8.8822,15080.7899
2008-06-24 13:50:00,21.12,21.15,21.12,21.15,3949.730700179533,8.878,8.8906,8.878,8.8906,3949.7307
2008-06-24 13:55:00,21.15,21.17,21.15,21.15,9694.793536804307,8.8906,8.899,8.8906,8.8906,9694.7935
2008-06-24 14:00:00,21.17,21.17,21.16,21.17,31238.779174147214,8.899,8.899,8.8948,8.899,31238.7792
2008-06-24 14:05:00,21.17,21.17,21.15,21.15,30879.712746858164,8.899,8.899,8.8906,8.8906,30879.7127
2008-06-24 14:10:00,21.15,21.15,21.13,21.14,13285.457809694792,8.8906,8.8906,8.8822,8.8864,13285.4578
2008-06-24 14:15:00,21.14,21.16,21.14,21.15,10053.859964093355,8.8864,8.8948,8.8864,8.8906,10053.86
2008-06-24 14:20:00,21.16,21.16,21.15,21.15,5924.596050269299,8.8948,8.8948,8.8906,8.8906,5924.5961
2008-06-24 14:25:00,21.15,21.17,21.15,21.15,13824.057450628365,8.8906,8.899,8.8906,8.8906,13824.0575
2008-06-24 14:30:00,21.16,21.16,21.14,21.15,22441.651705565528,8.8948,8.8948,8.8864,8.8906,22441.6517
2008-06-24 14:35:00,21.15,21.16,21.12,21.12,16517.055655296226,8.8906,8.8948,8.878,8.878,16517.0557
2008-06-24 14:40:00,21.11,21.11,21.08,21.08,11490.12567324955,8.8738,8.8738,8.8612,8.8612,11490.1257
2008-06-24 14:45:00,21.08,21.08,21.0,21.02,21543.985637342907,8.8612,8.8612,8.8276,8.836,21543.9856
2008-06-24 14:50:00,21.02,21.03,21.01,21.02,10233.39317773788,8.836,8.8402,8.8318,8.836,10233.3932
2008-06-24 14:55:00,21.02,21.03,21.01,21.02,9156.193895870734,8.836,8.8402,8.8318,8.836,9156.1939
2008-06-24 15:00:00,21.03,21.06,21.03,21.05,14542.19030520646,8.8402,8.8528,8.8402,8.8486,14542.1903
2008-06-24 15:05:00,21.05,21.05,21.0,21.03,22980.2513464991,8.8486,8.8486,8.8276,8.8402,22980.2513
2008-06-24 15:10:00,21.03,21.04,20.99,21.0,17594.254937163372,8.8402,8.8444,8.8234,8.8276,17594.2549
2008-06-24 15:15:00,21.01,21.03,20.99,20.99,14183.123877917413,8.8318,8.8402,8.8234,8.8234,14183.1239
2008-06-24 15:20:00,21.01,21.04,21.0,21.01,14542.19030520646,8.8318,8.8444,8.8276,8.8318,14542.1903
2008-06-24 15:25:00,21.01,21.03,20.98,21.03,28007.181328545776,8.8318,8.8402,8.8192,8.8402,28007.1813
2008-06-24 15:30:00,21.03,21.04,21.03,21.03,13285.457809694792,8.8402,8.8444,8.8402,8.8402,13285.4578
2008-06-24 15:35:00,21.03,21.03,20.98,21.01,27827.64811490125,8.8402,8.8402,8.8192,8.8318,27827.6481
2008-06-24 15:40:00,21.0,21.04,21.0,21.03,23339.31777378815,8.8276,8.8444,8.8276,8.8402,23339.3178
2008-06-24 15:45:00,21.03,21.04,21.01,21.01,15260.323159784555,8.8402,8.8444,8.8318,8.8318,15260.3232
2008-06-24 15:50:00,21.01,21.01,20.95,20.98,29443.44703770197,8.8318,8.8318,8.8066,8.8192,29443.447
2008-06-24 15:55:00,20.98,21.0,20.97,20.98,83482.94434470376,8.8192,8.8276,8.815,8.8192,83482.9443
2008-06-25 09:30:00,20.99,21.09,20.99,21.09,23159.784560143624,8.8234,8.8654,8.8234,8.8654,23159.7846
2008-06-25 09:35:00,21.09,21.17,21.05,21.13,21723.518850987428,8.8654,8.899,8.8486,8.8822,21723.5189
2008-06-25 09:40:00,21.13,21.22,21.13,21.2,41831.23877917414,8.8822,8.9201,8.8822,8.9116,41831.2388
2008-06-25 09:45:00,21.2,21.23,21.2,21.22,13105.924596050269,8.9116,8.9243,8.9116,8.9201,13105.9246
2008-06-25 09:50:00,21.2,21.2,21.15,21.17,25852.782764811487,8.9116,8.9116,8.8906,8.899,25852.7828
2008-06-25 09:55:00,21.16,21.17,21.12,21.16,26929.98204667864,8.8948,8.899,8.878,8.8948,26929.982
2008-06-25 10:00:00,21.16,21.25,21.16,21.2,36983.84201077199,8.8948,8.9327,8.8948,8.9116,36983.842
2008-06-25 10:05:00,21.18,21.23,21.17,21.23,37342.90843806104,8.9032,8.9243,8.899,8.9243,37342.9084
2008-06-25 10:10:00,21.23,21.24,21.21,21.21,11131.0592459605,8.9243,8.9285,8.9158,8.9158,11131.0592
2008-06-25 10:15:00,21.2,21.24,21.19,21.24,20825.852782764807,8.9116,8.9285,8.9074,8.9285,20825.8528
2008-06-25 10:20:00,21.24,21.24,21.23,21.23,13285.457809694792,8.9285,8.9285,8.9243,8.9243,13285.4578
2008-06-25 10:25:00,21.23,21.27,21.23,21.25,10233.39317773788,8.9243,8.9411,8.9243,8.9327,10233.3932
2008-06-25 10:30:00,21.26,21.28,21.25,21.27,13285.457809694792,8.9369,8.9453,8.9327,8.9411,13285.4578
2008-06-25 10:35:00,21.28,21.35,21.28,21.34,18491.921005386,8.9453,8.9747,8.9453,8.9705,18491.921
2008-06-25 10:40:00,21.35,21.41,21.35,21.41,14183.123877917413,8.9747,8.9999,8.9747,8.9999,14183.1239
2008-06-25 10:45:00,21.42,21.42,21.37,21.39,25852.782764811487,9.0041,9.0041,8.9831,8.9915,25852.7828
2008-06-25 10:50:00,21.39,21.39,21.34,21.36,41831.23877917414,8.9915,8.9915,8.9705,8.9789,41831.2388
2008-06-25 10:55:00,21.36,21.36,21.25,21.25,58348.294434470365,8.9789,8.9789,8.9327,8.9327,58348.2944
2008-06-25 11:00:00,21.25,21.27,21.24,21.25,38599.64093357271,8.9327,8.9411,8.9285,8.9327,38599.6409
2008-06-25 11:05:00,21.25,21.26,21.21,21.22,45601.43626570915,8.9327,8.9369,8.9158,8.9201,45601.4363
2008-06-25 11:10:00,21.22,21.23,21.22,21.22,27289.04847396768,8.9201,8.9243,8.9201,8.9201,27289.0485
2008-06-25 11:15:00,21.22,21.23,21.22,21.22,35727.10951526032,8.9201,8.9243,8.9201,8.9201,35727.1095
2008-06-25 11:20:00,21.22,21.24,21.22,21.22,47037.70197486534,8.9201,8.9285,8.9201,8.9201,47037.702
2008-06-25 11:25:00,21.22,21.23,21.2,21.2,37881.50807899461,8.9201,8.9243,8.9116,8.9116,37881.5081
2008-06-25 11:30:00,21.21,21.23,21.2,21.22,85278.276481149,8.9158,8.9243,8.9116,8.9201,85278.2765
2008-06-25 11:35:00,21.23,21.25,21.21,21.21,46319.56912028725,8.9243,8.9327,8.9158,8.9158,46319.5691
2008-06-25 11:40:00,21.21,21.24,21.21,21.22,20825.852782764807,8.9158,8.9285,8.9158,8.9201,20825.8528
2008-06-25 11:45:00,21.23,21.26,21.23,21.25,6463.195691202872,8.9243,8.9369,8.9243,8.9327,6463.1957
2008-06-25 11:50:00,21.26,21.28,21.23,21.24,76122.08258527826,8.9369,8.9453,8.9243,8.9285,76122.0826
2008-06-25 11:55:00,21.24,21.27,21.23,21.27,8797.127468581686,8.9285,8.9411,8.9243,8.9411,8797.1275
2008-06-25 12:00:00,21.27,21.29,21.27,21.28,25314.183123877912,8.9411,8.9495,8.9411,8.9453,25314.1831
2008-06-25 12:05:00,21.28,21.28,21.28,21.28,39676.84021543985,8.9453,8.9453,8.9453,8.9453,39676.8402
2008-06-25 12:10:00,21.28,21.32,21.27,21.31,109694.7935368043,8.9453,8.9621,8.9411,8.9579,109694.7935
2008-06-25 12:15:00,21.31,21.32,21.31,21.32,24236.98384201077,8.9579,8.9621,8.9579,8.9621,24236.9838
2008-06-25 12:20:00,21.32,21.35,21.32,21.34,23518.85098743267,8.9621,8.9747,8.9621,8.9705,23518.851
2008-06-25 12:25:00,21.34,21.34,21.31,21.32,19569.12028725314,8.9705,8.9705,8.9579,8.9621,19569.1203
2008-06-25 12:30:00,21.32,21.33,21.32,21.32,10412.926391382403,8.9621,8.9663,8.9621,8.9621,10412.9264
2008-06-25 12:35:00,21.33,21.34,21.32,21.34,7181.328545780969,8.9663,8.9705,8.9621,8.9705,7181.3285
2008-06-25 12:40:00,21.33,21.34,21.32,21.33,35547.576301615794,8.9663,8.9705,8.9621,8.9663,35547.5763
2008-06-25 12:45:00,21.33,21.35,21.32,21.32,12567.324955116695,8.9663,8.9747,8.9621,8.9621,12567.325
2008-06-25 12:50:00,21.33,21.35,21.32,21.35,12567.324955116695,8.9663,8.9747,8.9621,8.9747,12567.325
2008-06-25 12:55:00,21.35,21.36,21.33,21.35,29443.44703770197,8.9747,8.9789,8.9663,8.9747,29443.447
2008-06-25 13:00:00,21.35,21.35,21.34,21.35,20287.25314183124,8.9747,8.9747,8.9705,8.9747,20287.2531
2008-06-25 13:05:00,21.35,21.36,21.34,21.36,44524.236983842005,8.9747,8.9789,8.9705,8.9789,44524.237
2008-06-25 13:10:00,21.36,21.37,21.35,21.37,13644.52423698384,8.9789,8.9831,8.9747,8.9831,13644.5242
2008-06-25 13:15:00,21.37,21.39,21.36,21.38,14721.723518850986,8.9831,8.9915,8.9789,8.9873,14721.7235
2008-06-25 13:20:00,21.38,21.38,21.36,21.36,21184.919210053857,8.9873,8.9873,8.9789,8.9789,21184.9192
2008-06-25 13:25:00,21.36,21.37,21.35,21.37,13105.924596050269,8.9789,8.9831,8.9747,8.9831,13105.9246
2008-06-25 13:30:00,21.37,21.37,21.36,21.36,6104.129263913823,8.9831,8.9831,8.9789,8.9789,6104.1293
2008-06-25 13:35:00,21.36,21.37,21.36,21.37,12926.391382405744,8.9789,8.9831,8.9789,8.9831,12926.3914
2008-06-25 13:40:00,21.37,21.39,21.36,21.36,14362.657091561938,8.9831,8.9915,8.9789,8.9789,14362.6571
2008-06-25 13:45:00,21.37,21.37,21.36,21.37,10592.459605026928,8.9831,8.9831,8.9789,8.9831,10592.4596
2008-06-25 13:50:00,21.37,21.38,21.36,21.38,11490.12567324955,8.9831,8.9873,8.9789,8.9873,11490.1257
2008-06-25 13:55:00,21.38,21.38,21.33,21.34,13285.457809694792,8.9873,8.9873,8.9663,8.9705,13285.4578
2008-06-25 14:00:00,21.33,21.35,21.32,21.33,17055.6552962298,8.9663,8.9747,8.9621,8.9663,17055.6553
2008-06-25 14:05:00,21.34,21.38,21.34,21.38,11849.192100538598,8.9705,8.9873,8.9705,8.9873,11849.1921
2008-06-25 14:10:00,21.37,21.48,21.34,21.47,82764.81149012566,8.9831,9.0293,8.9705,9.0251,82764.8115
2008-06-25 14:15:00,21.46,21.51,21.4,21.48,71813.28545780969,9.0209,9.042,8.9957,9.0293,71813.2855
2008-06-25 14:20:00,21.48,21.51,21.46,21.47,36445.242369838415,9.0293,9.042,9.0209,9.0251,36445.2424
2008-06-25 14:25:00,21.49,21.5,21.42,21.42,32854.57809694793,9.0335,9.0378,9.0041,9.0041,32854.5781
2008-06-25 14:30:00,21.42,21.43,21.35,21.41,89407.54039497305,9.0041,9.0083,8.9747,8.9999,89407.5404
2008-06-25 14:35:00,21.41,21.46,21.36,21.37,97666.06822262116,8.9999,9.0209,8.9789,8.9831,97666.0682
2008-06-25 14:40:00,21.38,21.39,21.32,21.36,36086.175942549366,8.9873,8.9915,8.9621,8.9789,36086.1759
2008-06-25 14:45:00,21.35,21.37,21.27,21.37,43626.57091561938,8.9747,8.9831,8.9411,8.9831,43626.5709
2008-06-25 14:50:00,21.38,21.42,21.36,21.4,14542.19030520646,8.9873,9.0041,8.9789,8.9957,14542.1903
2008-06-25 14:55:00,21.41,21.43,21.38,21.43,15798.92280071813,8.9999,9.0083,8.9873,9.0083,15798.9228
2008-06-25 15:00:00,21.41,21.53,21.41,21.53,33213.64452423698,8.9999,9.0504,8.9999,9.0504,33213.6445
2008-06-25 15:05:00,21.52,21.54,21.51,21.51,20287.25314183124,9.0462,9.0546,9.042,9.042,20287.2531
2008-06-25 15:10:00,21.51,21.53,21.49,21.49,29443.44703770197,9.042,9.0504,9.0335,9.0335,29443.447
2008-06-25 15:15:00,21.48,21.52,21.44,21.45,24775.58348294434,9.0293,9.0462,9.0125,9.0167,24775.5835
2008-06-25 15:20:00,21.44,21.45,21.33,21.36,23518.85098743267,9.0125,9.0167,8.9663,8.9789,23518.851
2008-06-25 15:25:00,21.37,21.38,21.32,21.36,33213.64452423698,8.9831,8.9873,8.9621,8.9789,33213.6445
2008-06-25 15:30:00,21.36,21.37,21.28,21.29,52423.69838420107,8.9789,8.9831,8.9453,8.9495,52423.6984
2008-06-25 15:35:00,21.29,21.32,21.22,21.28,56373.4290843806,8.9495,8.9621,8.9201,8.9453,56373.4291
2008-06-25 15:40:00,21.27,21.33,21.27,21.29,58168.76122082584,8.9411,8.9663,8.9411,8.9495,58168.7612
2008-06-25 15:45:00,21.3,21.3,21.24,21.24,39856.37342908437,8.9537,8.9537,8.9285,8.9285,39856.3734
2008-06-25 15:50:00,21.27,21.36,21.27,21.32,51526.032315978446,8.9411,8.9789,8.9411,8.9621,51526.0323
2008-06-25 15:55:00,21.32,21.36,21.29,21.36,92280.07181328544,8.9621,8.9789,8.9495,8.9789,92280.0718
2008-06-26 09:30:00,21.04,21.08,20.98,21.08,10771.992818671451,8.8444,8.8612,8.8192,8.8612,10771.9928
2008-06-26 09:35:00,21.08,21.08,21.01,21.05,5206.463195691202,8.8612,8.8612,8.8318,8.8486,5206.4632
2008-06-26 09:40:00,21.08,21.14,21.02,21.11,33931.77737881507,8.8612,8.8864,8.836,8.8738,33931.7774
2008-06-26 09:45:00,21.11,21.14,21.04,21.13,32675.04488330341,8.8738,8.8864,8.8444,8.8822,32675.0449
2008-06-26 09:50:00,21.1,21.1,21.02,21.05,7001.795332136444,8.8696,8.8696,8.836,8.8486,7001.7953
2008-06-26 09:55:00,21.04,21.12,21.04,21.12,15439.856373429082,8.8444,8.878,8.8444,8.878,15439.8564
2008-06-26 10:00:00,21.1,21.13,21.03,21.03,18132.854578096943,8.8696,8.8822,8.8402,8.8402,18132.8546
2008-06-26 10:05:00,21.02,21.04,20.99,21.01,12387.79174147217,8.836,8.8444,8.8234,8.8318,12387.7917
2008-06-26 10:10:00,21.0,21.01,20.98,20.98,5745.062836624775,8.8276,8.8318,8.8192,8.8192,5745.0628
2008-06-26 10:15:00,20.99,20.99,20.95,20.97,6822.26211849192,8.8234,8.8234,8.8066,8.815,6822.2621
2008-06-26 10:20:00,20.97,21.0,20.97,21.0,9515.260323159782,8.815,8.8276,8.815,8.8276,9515.2603
2008-06-26 10:25:00,20.99,21.04,20.99,21.03,13464.991023339317,8.8234,8.8444,8.8234,8.8402,13464.991
2008-06-26 10:30:00,21.03,21.05,21.0,21.05,21543.985637342907,8.8402,8.8486,8.8276,8.8486,21543.9856
2008-06-26 10:35:00,21.05,21.05,20.98,20.98,25314.183123877912,8.8486,8.8486,8.8192,8.8192,25314.1831
2008-06-26 10:40:00,20.98,20.99,20.93,20.94,7001.795332136444,8.8192,8.8234,8.7981,8.8024,7001.7953
2008-06-26 10:45:00,20.94,20.94,20.88,20.9,22082.58527827648,8.8024,8.8024,8.7771,8.7855,22082.5853
2008-06-26 10:50:00,20.89,20.92,20.87,20.89,12028.725314183122,8.7813,8.7939,8.7729,8.7813,12028.7253
2008-06-26 10:55:00,20.89,20.89,20.82,20.83,10951.526032315976,8.7813,8.7813,8.7519,8.7561,10951.526
2008-06-26 11:00:00,20.83,20.85,20.83,20.83,7719.928186714541,8.7561,8.7645,8.7561,8.7561,7719.9282
2008-06-26 11:05:00,20.83,20.84,20.83,20.84,17235.188509874326,8.7561,8.7603,8.7561,8.7603,17235.1885
2008-06-26 11:10:00,20.84,20.85,20.8,20.82,15619.389587073609,8.7603,8.7645,8.7435,8.7519,15619.3896
2008-06-26 11:15:00,20.82,20.85,20.76,20.76,26391.38240574506,8.7519,8.7645,8.7267,8.7267,26391.3824
2008-06-26 11:20:00,20.77,20.79,20.75,20.79,34290.84380610412,8.7309,8.7393,8.7225,8.7393,34290.8438
2008-06-26 11:25:00,20.78,20.8,20.76,20.77,28545.78096947935,8.7351,8.7435,8.7267,8.7309,28545.781
2008-06-26 11:30:00,20.77,20.82,20.77,20.82,17235.188509874326,8.7309,8.7519,8.7309,8.7519,17235.1885
2008-06-26 11:35:00,20.82,20.83,20.8,20.82,12208.258527827646,8.7519,8.7561,8.7435,8.7519,12208.2585
2008-06-26 11:40:00,20.82,20.88,20.82,20.87,10592.459605026928,8.7519,8.7771,8.7519,8.7729,10592.4596
2008-06-26 11:45:00,20.88,20.91,20.88,20.9,9335.72710951526,8.7771,8.7897,8.7771,8.7855,9335.7271
2008-06-26 11:50:00,20.9,20.93,20.9,20.92,15260.323159784555,8.7855,8.7981,8.7855,8.7939,15260.3232
2008-06-26 11:55:00,20.92,20.93,20.92,20.93,9874.326750448832,8.7939,8.7981,8.7939,8.7981,9874.3268
2008-06-26 12:00:00,20.92,20.93,20.92,20.92,14362.657091561938,8.7939,8.7981,8.7939,8.7939,14362.6571
2008-06-26 12:05:00,20.92,20.93,20.88,20.89,23877.91741472172,8.7939,8.7981,8.7771,8.7813,23877.9174
2008-06-26 12:10:00,20.88,20.93,20.88,20.93,36804.308797127465,8.7771,8.7981,8.7771,8.7981,36804.3088
2008-06-26 12:15:00,20.93,20.95,20.92,20.92,12208.258527827646,8.7981,8.8066,8.7939,8.7939,12208.2585
2008-06-26 12:20:00,20.92,20.97,20.92,20.96,14721.723518850986,8.7939,8.815,8.7939,8.8108,14721.7235
2008-06-26 12:25:00,20.95,20.95,20.92,20.92,16337.522441651705,8.8066,8.8066,8.7939,8.7939,16337.5224
2008-06-26 12:30:00,20.92,20.92,20.9,20.9,25493.71633752244,8.7939,8.7939,8.7855,8.7855,25493.7163
2008-06-26 12:35:00,20.89,20.94,20.87,20.94,11669.658886894074,8.7813,8.8024,8.7729,8.8024,11669.6589
2008-06-26 12:40:00,20.94,20.94,20.88,20.88,29443.44703770197,8.8024,8.8024,8.7771,8.7771,29443.447
2008-06-26 12:45:00,20.88,20.89,20.82,20.82,23159.784560143624,8.7771,8.7813,8.7519,8.7519,23159.7846
2008-06-26 12:50:00,20.82,20.84,20.8,20.84,18671.45421903052,8.7519,8.7603,8.7435,8.7603,18671.4542
2008-06-26 12:55:00,20.84,20.86,20.83,20.84,19748.653500897664,8.7603,8.7687,8.7561,8.7603,19748.6535
2008-06-26 13:00:00,20.84,20.9,20.84,20.89,28545.78096947935,8.7603,8.7855,8.7603,8.7813,28545.781
2008-06-26 13:05:00,20.89,20.89,20.87,20.89,12567.324955116695,8.7813,8.7813,8.7729,8.7813,12567.325
2008-06-26 13:10:00,20.89,20.92,20.88,20.9,9335.72710951526,8.7813,8.7939,8.7771,8.7855,9335.7271
2008-06-26 13:15:00,20.9,20.91,20.88,20.89,8976.660682226211,8.7855,8.7897,8.7771,8.7813,8976.6607
2008-06-26 13:20:00,20.88,20.88,20.84,20.84,12926.391382405744,8.7771,8.7771,8.7603,8.7603,12926.3914
2008-06-26 13:25:00,20.85,20.87,20.83,20.85,53500.89766606822,8.7645,8.7729,8.7561,8.7645,53500.8977
2008-06-26 13:30:00,20.85,20.85,20.8,20.81,28007.181328545776,8.7645,8.7645,8.7435,8.7477,28007.1813
2008-06-26 13:35:00,20.8,20.8,20.78,20.8,15260.323159784555,8.7435,8.7435,8.7351,8.7435,15260.3232
2008-06-26 13:40:00,20.8,20.8,20.78,20.79,8797.127468581686,8.7435,8.7435,8.7351,8.7393,8797.1275
2008-06-26 13:45:00,20.79,20.82,20.79,20.79,8617.594254937163,8.7393,8.7519,8.7393,8.7393,8617.5943
2008-06-26 13:50:00,20.78,20.84,20.78,20.83,9515.260323159782,8.7351,8.7603,8.7351,8.7561,9515.2603
2008-06-26 13:55:00,20.83,20.83,20.78,20.78,11490.12567324955,8.7561,8.7561,8.7351,8.7351,11490.1257
2008-06-26 14:00:00,20.78,20.8,20.76,20.8,17235.188509874326,8.7351,8.7435,8.7267,8.7435,17235.1885
2008-06-26 14:05:00,20.81,20.83,20.78,20.82,21723.518850987428,8.7477,8.7561,8.7351,8.7519,21723.5189
2008-06-26 14:10:00,20.82,20.82,20.74,20.74,24955.116696588862,8.7519,8.7519,8.7183,8.7183,24955.1167
2008-06-26 14:15:00,20.75,20.77,20.72,20.73,22621.18491921005,8.7225,8.7309,8.7099,8.7141,22621.1849
2008-06-26 14:20:00,20.72,20.74,20.69,20.71,20466.78635547576,8.7099,8.7183,8.6973,8.7057,20466.7864
2008-06-26 14:25:00,20.71,20.75,20.69,20.74,20287.25314183124,8.7057,8.7225,8.6973,8.7183,20287.2531
2008-06-26 14:30:00,20.73,20.76,20.7,20.73,24955.116696588862,8.7141,8.7267,8.7015,8.7141,24955.1167
2008-06-26 14:35:00,20.72,20.74,20.68,20.68,15619.389587073609,8.7099,8.7183,8.6931,8.6931,15619.3896
2008-06-26 14:40:00,20.68,20.71,20.63,20.63,21005.38599640933,8.6931,8.7057,8.672,8.672,21005.386
2008-06-26 14:45:00,20.64,20.66,20.61,20.61,25493.71633752244,8.6762,8.6846,8.6636,8.6636,25493.7163
2008-06-26 14:50:00,20.6,20.64,20.59,20.64,26211.849192100533,8.6594,8.6762,8.6552,8.6762,26211.8492
2008-06-26 14:55:00,20.63,20.66,20.63,20.64,20107.71992818671,8.672,8.6846,8.672,8.6762,20107.7199
2008-06-26 15:00:00,20.65,20.72,20.64,20.69,26391.38240574506,8.6804,8.7099,8.6762,8.6973,26391.3824
2008-06-26 15:05:00,20.69,20.7,20.65,20.68,20287.25314183124,8.6973,8.7015,8.6804,8.6931,20287.2531
2008-06-26 15:10:00,20.69,20.69,20.65,20.69,14003.590664272888,8.6973,8.6973,8.6804,8.6973,14003.5907
2008-06-26 15:15:00,20.68,20.74,20.66,20.67,19389.58707360861,8.6931,8.7183,8.6846,8.6889,19389.5871
2008-06-26 15:20:00,20.66,20.7,20.66,20.69,13824.057450628365,8.6846,8.7015,8.6846,8.6973,13824.0575
2008-06-26 15:25:00,20.68,20.72,20.68,20.71,17235.188509874326,8.6931,8.7099,8.6931,8.7057,17235.1885
2008-06-26 15:30:00,20.7,20.73,20.69,20.71,25852.782764811487,8.7015,8.7141,8.6973,8.7057,25852.7828
2008-06-26 15:35:00,20.72,20.79,20.7,20.79,79533.21364452422,8.7099,8.7393,8.7015,8.7393,79533.2136
2008-06-26 15:40:00,20.79,20.81,20.71,20.73,91023.33931777376,8.7393,8.7477,8.7057,8.7141,91023.3393
2008-06-26 15:45:00,20.73,20.73,20.69,20.71,43626.57091561938,8.7141,8.7141,8.6973,8.7057,43626.5709
2008-06-26 15:50:00,20.71,20.71,20.66,20.68,66247.75583482944,8.7057,8.7057,8.6846,8.6931,66247.7558
2008-06-26 15:55:00,20.68,20.75,20.68,20.7,120646.31956912029,8.6931,8.7225,8.6931,8.7015,120646.3196
2008-06-27 09:30:00,20.78,20.79,20.68,20.75,15798.92280071813,8.7351,8.7393,8.6931,8.7225,15798.9228
2008-06-27 09:35:00,20.79,20.8,20.69,20.72,13464.991023339317,8.7393,8.7435,8.6973,8.7099,13464.991
2008-06-27 09:40:00,20.68,20.71,20.62,20.65,19389.58707360861,8.6931,8.7057,8.6678,8.6804,19389.5871
2008-06-27 09:45:00,20.64,20.71,20.61,20.71,12387.79174147217,8.6762,8.7057,8.6636,8.7057,12387.7917
2008-06-27 09:50:00,20.7,20.78,20.69,20.78,17594.254937163372,8.7015,8.7351,8.6973,8.7351,17594.2549
2008-06-27 09:55:00,20.75,20.8,20.75,20.8,14901.256732495507,8.7225,8.7435,8.7225,8.7435,14901.2567
2008-06-27 10:00:00,20.8,20.88,20.8,20.87,25314.183123877912,8.7435,8.7771,8.7435,8.7729,25314.1831
2008-06-27 10:05:00,20.87,20.9,20.84,20.88,16876.122082585276,8.7729,8.7855,8.7603,8.7771,16876.1221
2008-06-27 10:10:00,20.87,20.9,20.85,20.87,22800.71813285457,8.7729,8.7855,8.7645,8.7729,22800.7181
2008-06-27 10:15:00,20.87,20.88,20.85,20.85,19389.58707360861,8.7729,8.7771,8.7645,8.7645,19389.5871
2008-06-27 10:20:00,20.85,20.85,20.82,20.84,48833.03411131058,8.7645,8.7645,8.7519,8.7603,48833.0341
2008-06-27 10:25:00,20.84,20.85,20.8,20.8,17235.188509874326,8.7603,8.7645,8.7435,8.7435,17235.1885
2008-06-27 10:30:00,20.8,20.87,20.79,20.85,21903.05206463196,8.7435,8.7729,8.7393,8.7645,21903.0521
2008-06-27 10:35:00,20.85,20.87,20.8,20.83,21723.518850987428,8.7645,8.7729,8.7435,8.7561,21723.5189
2008-06-27 10:40:00,20.84,20.84,20.76,20.77,37881.50807899461,8.7603,8.7603,8.7267,8.7309,37881.5081
2008-06-27 10:45:00,20.79,20.79,20.72,20.73,16696.58886894075,8.7393,8.7393,8.7099,8.7141,16696.5889
2008-06-27 10:50:00,20.73,20.74,20.7,20.7,21364.45242369838,8.7141,8.7183,8.7015,8.7015,21364.4524
2008-06-27 10:55:00,20.71,20.71,20.68,20.7,12208.258527827646,8.7057,8.7057,8.6931,8.7015,12208.2585
2008-06-27 11:00:00,20.68,20.74,20.68,20.73,15798.92280071813,8.6931,8.7183,8.6931,8.7141,15798.9228
2008-06-27 11:05:00,20.73,20.73,20.71,20.73,2692.998204667864,8.7141,8.7141,8.7057,8.7141,2692.9982
2008-06-27 11:10:00,20.72,20.75,20.71,20.74,6642.728904847396,8.7099,8.7225,8.7057,8.7183,6642.7289
2008-06-27 11:15:00,20.75,20.76,20.69,20.7,10233.39317773788,8.7225,8.7267,8.6973,8.7015,10233.3932
2008-06-27 11:20:00,20.71,20.72,20.68,20.68,7899.461400359065,8.7057,8.7099,8.6931,8.6931,7899.4614
2008-06-27 11:25:00,20.68,20.71,20.67,20.7,16157.989228007178,8.6931,8.7057,8.6889,8.7015,16157.9892
2008-06-27 11:30:00,20.72,20.72,20.69,20.7,12567.324955116695,8.7099,8.7099,8.6973,8.7015,12567.325
2008-06-27 11:35:00,20.7,20.7,20.67,20.69,6104.129263913823,8.7015,8.7015,8.6889,8.6973,6104.1293
2008-06-27 11:40:00,20.67,20.67,20.64,20.64,10771.992818671451,8.6889,8.6889,8.6762,8.6762,10771.9928
2008-06-27 11:45:00,20.65,20.68,20.64,20.67,14362.657091561938,8.6804,8.6931,8.6762,8.6889,14362.6571
2008-06-27 11:50:00,20.67,20.69,20.66,20.66,11310.592459605024,8.6889,8.6973,8.6846,8.6846,11310.5925
2008-06-27 11:55:00,20.66,20.66,20.64,20.64,7181.328545780969,8.6846,8.6846,8.6762,8.6762,7181.3285
2008-06-27 12:00:00,20.64,20.66,20.64,20.66,11669.658886894074,8.6762,8.6846,8.6762,8.6846,11669.6589
2008-06-27 12:05:00,20.66,20.69,20.66,20.66,9874.326750448832,8.6846,8.6973,8.6846,8.6846,9874.3268
2008-06-27 12:10:00,20.67,20.67,20.64,20.65,6642.728904847396,8.6889,8.6889,8.6762,8.6804,6642.7289
2008-06-27 12:15:00,20.65,20.65,20.62,20.64,8258.527827648113,8.6804,8.6804,8.6678,8.6762,8258.5278
2008-06-27 12:20:00,20.64,20.66,20.63,20.63,9335.72710951526,8.6762,8.6846,8.672,8.672,9335.7271
2008-06-27 12:25:00,20.63,20.64,20.61,20.61,5565.529622980251,8.672,8.6762,8.6636,8.6636,5565.5296
2008-06-27 12:30:00,20.62,20.63,20.58,20.58,10412.926391382403,8.6678,8.672,8.651,8.651,10412.9264
2008-06-27 12:35:00,20.58,20.6,20.55,20.56,9156.193895870734,8.651,8.6594,8.6384,8.6426,9156.1939
2008-06-27 12:40:00,20.55,20.56,20.5,20.51,37881.50807899461,8.6384,8.6426,8.6174,8.6216,37881.5081
2008-06-27 12:45:00,20.51,20.52,20.48,20.49,12746.85816876122,8.6216,8.6258,8.609,8.6132,12746.8582
2008-06-27 12:50:00,20.5,20.51,20.47,20.51,19569.12028725314,8.6174,8.6216,8.6048,8.6216,19569.1203
2008-06-27 12:55:00,20.51,20.51,20.47,20.5,25673.24955116696,8.6216,8.6216,8.6048,8.6174,25673.2496
2008-06-27 13:00:00,20.5,20.51,20.45,20.46,9694.793536804307,8.6174,8.6216,8.5964,8.6006,9694.7935
2008-06-27 13:05:00,20.47,20.48,20.44,20.45,11849.192100538598,8.6048,8.609,8.5922,8.5964,11849.1921
2008-06-27 13:10:00,20.44,20.45,20.42,20.43,48114.90125673249,8.5922,8.5964,8.5838,8.588,48114.9013
2008-06-27 13:15:00,20.43,20.44,20.41,20.43,15260.323159784555,8.588,8.5922,8.5796,8.588,15260.3232
2008-06-27 13:20:00,20.44,20.45,20.42,20.43,25134.64991023339,8.5922,8.5964,8.5838,8.588,25134.6499
2008-06-27 13:25:00,20.43,20.45,20.43,20.44,12926.391382405744,8.588,8.5964,8.588,8.5922,12926.3914
2008-06-27 13:30:00,20.44,20.46,20.43,20.44,15260.323159784555,8.5922,8.6006,8.588,8.5922,15260.3232
2008-06-27 13:35:00,20.43,20.44,20.41,20.43,39676.84021543985,8.588,8.5922,8.5796,8.588,39676.8402
2008-06-27 13:40:00,20.43,20.45,20.4,20.44,24775.58348294434,8.588,8.5964,8.5754,8.5922,24775.5835
2008-06-27 13:45:00,20.45,20.46,20.44,20.45,10412.926391382403,8.5964,8.6006,8.5922,8.5964,10412.9264
2008-06-27 13:50:00,20.45,20.46,20.43,20.45,11131.0592459605,8.5964,8.6006,8.588,8.5964,11131.0592
2008-06-27 13:55:00,20.45,20.51,20.45,20.5,14901.256732495507,8.5964,8.6216,8.5964,8.6174,14901.2567
2008-06-27 14:00:00,20.5,20.52,20.46,20.48,43985.637342908434,8.6174,8.6258,8.6006,8.609,43985.6373
2008-06-27 14:05:00,20.48,20.48,20.45,20.47,22980.2513464991,8.609,8.609,8.5964,8.6048,22980.2513
2008-06-27 14:10:00,20.46,20.5,20.46,20.5,22262.118491921003,8.6006,8.6174,8.6006,8.6174,22262.1185
2008-06-27 14:15:00,20.5,20.58,20.5,20.55,12028.725314183122,8.6174,8.651,8.6174,8.6384,12028.7253
2008-06-27 14:20:00,20.54,20.57,20.49,20.57,24596.050269299816,8.6342,8.6468,8.6132,8.6468,24596.0503
2008-06-27 14:25:00,20.57,20.66,20.54,20.65,30520.64631956912,8.6468,8.6846,8.6342,8.6804,30520.6463
2008-06-27 14:30:00,20.64,20.71,20.64,20.69,63375.22441651705,8.6762,8.7057,8.6762,8.6973,63375.2244
2008-06-27 14:35:00,20.69,20.7,20.68,20.69,26391.38240574506,8.6973,8.7015,8.6931,8.6973,26391.3824
2008-06-27 14:40:00,20.69,20.69,20.64,20.64,24416.51705565529,8.6973,8.6973,8.6762,8.6762,24416.5171
2008-06-27 14:45:00,20.63,20.68,20.61,20.67,18671.45421903052,8.672,8.6931,8.6636,8.6889,18671.4542
2008-06-27 14:50:00,20.67,20.68,20.65,20.67,23518.85098743267,8.6889,8.6931,8.6804,8.6889,23518.851
2008-06-27 14:55:00,20.68,20.71,20.64,20.7,36265.70915619389,8.6931,8.7057,8.6762,8.7015,36265.7092
2008-06-27 15:00:00,20.71,20.71,20.64,20.64,24416.51705565529,8.7057,8.7057,8.6762,8.6762,24416.5171
2008-06-27 15:05:00,20.64,20.65,20.63,20.65,19748.653500897664,8.6762,8.6804,8.672,8.6804,19748.6535
2008-06-27 15:10:00,20.67,20.68,20.65,20.66,35188.509874326744,8.6889,8.6931,8.6804,8.6846,35188.5099
2008-06-27 15:15:00,20.66,20.66,20.6,20.6,39317.7737881508,8.6846,8.6846,8.6594,8.6594,39317.7738
2008-06-27 15:20:00,20.6,20.68,20.59,20.67,65709.15619389586,8.6594,8.6931,8.6552,8.6889,65709.1562
2008-06-27 15:25:00,20.68,20.68,20.62,20.63,55834.82944344703,8.6931,8.6931,8.6678,8.672,55834.8294
2008-06-27 15:30:00,20.62,20.63,20.58,20.58,33213.64452423698,8.6678,8.672,8.651,8.651,33213.6445
2008-06-27 15:35:00,20.58,20.66,20.58,20.65,81687.61220825852,8.651,8.6846,8.651,8.6804,81687.6122
2008-06-27 15:40:00,20.65,20.68,20.63,20.66,107899.46140035904,8.6804,8.6931,8.672,8.6846,107899.4614
2008-06-27 15:45:00,20.66,20.68,20.61,20.65,94973.0700179533,8.6846,8.6931,8.6636,8.6804,94973.07
2008-06-27 15:50:00,20.65,20.68,20.59,20.6,90305.20646319567,8.6804,8.6931,8.6552,8.6594,90305.2065
2008-06-27 15:55:00,20.6,20.63,20.58,20.62,92459.60502692996,8.6594,8.672,8.651,8.6678,92459.605
2008-06-30 09:30:00,20.7,20.7,20.48,20.53,31059.24596050269,8.7015,8.7015,8.609,8.63,31059.246
2008-06-30 09:35:00,20.49,20.64,20.47,20.6,48114.90125673249,8.6132,8.6762,8.6048,8.6594,48114.9013
2008-06-30 09:40:00,20.59,20.6,20.42,20.48,40394.97307001795,8.6552,8.6594,8.5838,8.609,40394.9731
2008-06-30 09:45:00,20.49,20.53,20.46,20.46,11131.0592459605,8.6132,8.63,8.6006,8.6006,11131.0592
2008-06-30 09:50:00,20.47,20.49,20.43,20.43,10412.926391382403,8.6048,8.6132,8.588,8.588,10412.9264
2008-06-30 09:55:00,20.43,20.43,20.39,20.41,3231.597845601436,8.588,8.588,8.5712,8.5796,3231.5978
2008-06-30 10:00:00,20.39,20.41,20.34,20.34,6642.728904847396,8.5712,8.5796,8.5501,8.5501,6642.7289
2008-06-30 10:05:00,20.35,20.43,20.35,20.43,8976.660682226211,8.5543,8.588,8.5543,8.588,8976.6607
2008-06-30 10:10:00,20.44,20.48,20.42,20.46,12746.85816876122,8.5922,8.609,8.5838,8.6006,12746.8582
2008-06-30 10:15:00,20.46,20.49,20.45,20.48,5924.596050269299,8.6006,8.6132,8.5964,8.609,5924.5961
2008-06-30 10:20:00,20.5,20.51,20.5,20.51,1795.3321364452422,8.6174,8.6216,8.6174,8.6216,1795.3321
2008-06-30 10:25:00,20.53,20.61,20.53,20.6,13464.991023339317,8.63,8.6636,8.63,8.6594,13464.991
2008-06-30 10:30:00,20.61,20.61,20.59,20.6,15439.856373429082,8.6636,8.6636,8.6552,8.6594,15439.8564
2008-06-30 10:35:00,20.6,20.61,20.59,20.61,23339.31777378815,8.6594,8.6636,8.6552,8.6636,23339.3178
2008-06-30 10:40:00,20.61,20.63,20.61,20.62,27468.581687612204,8.6636,8.672,8.6636,8.6678,27468.5817
2008-06-30 10:45:00,20.62,20.66,20.61,20.66,51885.098743267496,8.6678,8.6846,8.6636,8.6846,51885.0987
2008-06-30 10:50:00,20.67,20.69,20.65,20.69,10412.926391382403,8.6889,8.6973,8.6804,8.6973,10412.9264
2008-06-30 10:55:00,20.69,20.73,20.69,20.73,7001.795332136444,8.6973,8.7141,8.6973,8.7141,7001.7953
2008-06-30 11:00:00,20.74,20.75,20.71,20.75,15798.92280071813,8.7183,8.7225,8.7057,8.7225,15798.9228
2008-06-30 11:05:00,20.75,20.75,20.69,20.7,6283.662477558348,8.7225,8.7225,8.6973,8.7015,6283.6625
2008-06-30 11:10:00,20.69,20.76,20.69,20.76,5385.996409335727,8.6973,8.7267,8.6973,8.7267,5385.9964
2008-06-30 11:15:00,20.78,20.84,20.77,20.83,12567.324955116695,8.7351,8.7603,8.7309,8.7561,12567.325
2008-06-30 11:20:00,20.82,20.83,20.79,20.83,13285.457809694792,8.7519,8.7561,8.7393,8.7561,13285.4578
2008-06-30 11:25:00,20.83,20.87,20.83,20.87,8797.127468581686,8.7561,8.7729,8.7561,8.7729,8797.1275
2008-06-30 11:30:00,20.86,20.88,20.83,20.85,9515.260323159782,8.7687,8.7771,8.7561,8.7645,9515.2603
2008-06-30 11:35:00,20.84,20.87,20.84,20.85,12387.79174147217,8.7603,8.7729,8.7603,8.7645,12387.7917
2008-06-30 11:40:00,20.85,20.88,20.85,20.85,47755.83482944344,8.7645,8.7771,8.7645,8.7645,47755.8348
2008-06-30 11:45:00,20.86,20.86,20.81,20.82,10233.39317773788,8.7687,8.7687,8.7477,8.7519,10233.3932
2008-06-30 11:50:00,20.81,20.85,20.8,20.85,17055.6552962298,8.7477,8.7645,8.7435,8.7645,17055.6553
2008-06-30 11:55:00,20.85,20.87,20.85,20.85,11131.0592459605,8.7645,8.7729,8.7645,8.7645,11131.0592
2008-06-30 12:00:00,20.85,20.88,20.85,20.87,22621.18491921005,8.7645,8.7771,8.7645,8.7729,22621.1849
2008-06-30 12:05:00,20.87,20.88,20.85,20.87,17594.254937163372,8.7729,8.7771,8.7645,8.7729,17594.2549
2008-06-30 12:10:00,20.87,20.89,20.85,20.86,21184.919210053857,8.7729,8.7813,8.7645,8.7687,21184.9192
2008-06-30 12:15:00,20.87,20.89,20.85,20.88,13824.057450628365,8.7729,8.7813,8.7645,8.7771,13824.0575
2008-06-30 12:20:00,20.88,20.91,20.87,20.9,38240.57450628366,8.7771,8.7897,8.7729,8.7855,38240.5745
2008-06-30 12:25:00,20.9,20.92,20.87,20.92,14362.657091561938,8.7855,8.7939,8.7729,8.7939,14362.6571
2008-06-30 12:30:00,20.92,20.94,20.9,20.91,27289.04847396768,8.7939,8.8024,8.7855,8.7897,27289.0485
2008-06-30 12:35:00,20.9,20.91,20.89,20.91,27648.11490125673,8.7855,8.7897,8.7813,8.7897,27648.1149
2008-06-30 12:40:00,20.9,20.93,20.87,20.89,47935.36804308796,8.7855,8.7981,8.7729,8.7813,47935.368
2008-06-30 12:45:00,20.89,20.92,20.89,20.91,14183.123877917413,8.7813,8.7939,8.7813,8.7897,14183.1239
2008-06-30 12:50:00,20.91,20.91,20.88,20.88,15260.323159784555,8.7897,8.7897,8.7771,8.7771,15260.3232
2008-06-30 12:55:00,20.88,20.88,20.84,20.85,6642.728904847396,8.7771,8.7771,8.7603,8.7645,6642.7289
2008-06-30 13:00:00,20.85,20.87,20.83,20.84,6104.129263913823,8.7645,8.7729,8.7561,8.7603,6104.1293
2008-06-30 13:05:00,20.84,20.84,20.8,20.8,27648.11490125673,8.7603,8.7603,8.7435,8.7435,27648.1149
2008-06-30 13:10:00,20.82,20.84,20.81,20.81,19389.58707360861,8.7519,8.7603,8.7477,8.7477,19389.5871
2008-06-30 13:15:00,20.82,20.82,20.79,20.82,10233.39317773788,8.7519,8.7519,8.7393,8.7519,10233.3932
2008-06-30 13:20:00,20.81,20.82,20.79,20.8,11669.658886894074,8.7477,8.7519,8.7393,8.7435,11669.6589
2008-06-30 13:25:00,20.79,20.82,20.76,20.77,23339.31777378815,8.7393,8.7519,8.7267,8.7309,23339.3178
2008-06-30 13:30:00,20.78,20.78,20.74,20.75,48653.50089766606,8.7351,8.7351,8.7183,8.7225,48653.5009
2008-06-30 13:35:00,20.74,20.75,20.73,20.73,18132.854578096943,8.7183,8.7225,8.7141,8.7141,18132.8546
2008-06-30 13:40:00,20.73,20.73,20.71,20.72,16337.522441651705,8.7141,8.7141,8.7057,8.7099,16337.5224
2008-06-30 13:45:00,20.71,20.74,20.7,20.7,12746.85816876122,8.7057,8.7183,8.7015,8.7015,12746.8582
2008-06-30 13:50:00,20.7,20.71,20.66,20.68,21364.45242369838,8.7015,8.7057,8.6846,8.6931,21364.4524
2008-06-30 13:55:00,20.69,20.69,20.68,20.69,9694.793536804307,8.6973,8.6973,8.6931,8.6973,9694.7935
2008-06-30 14:00:00,20.7,20.71,20.69,20.69,12387.79174147217,8.7015,8.7057,8.6973,8.6973,12387.7917
2008-06-30 14:05:00,20.7,20.71,20.66,20.69,11849.192100538598,8.7015,8.7057,8.6846,8.6973,11849.1921
2008-06-30 14:10:00,20.69,20.71,20.68,20.7,11131.0592459605,8.6973,8.7057,8.6931,8.7015,11131.0592
2008-06-30 14:15:00,20.69,20.71,20.69,20.69,20466.78635547576,8.6973,8.7057,8.6973,8.6973,20466.7864
2008-06-30 14:20:00,20.69,20.72,20.68,20.69,73967.68402154397,8.6973,8.7099,8.6931,8.6973,73967.684
2008-06-30 14:25:00,20.69,20.7,20.68,20.7,25673.24955116696,8.6973,8.7015,8.6931,8.7015,25673.2496
2008-06-30 14:30:00,20.7,20.7,20.67,20.69,25673.24955116696,8.7015,8.7015,8.6889,8.6973,25673.2496
2008-06-30 14:35:00,20.69,20.69,20.66,20.66,16337.522441651705,8.6973,8.6973,8.6846,8.6846,16337.5224
2008-06-30 14:40:00,20.66,20.67,20.64,20.65,26570.915619389583,8.6846,8.6889,8.6762,8.6804,26570.9156
2008-06-30 14:45:00,20.65,20.66,20.64,20.65,17235.188509874326,8.6804,8.6846,8.6762,8.6804,17235.1885
2008-06-30 14:50:00,20.66,20.68,20.64,20.67,24057.450628366245,8.6846,8.6931,8.6762,8.6889,24057.4506
2008-06-30 14:55:00,20.66,20.68,20.61,20.63,52603.2315978456,8.6846,8.6931,8.6636,8.672,52603.2316
2008-06-30 15:00:00,20.63,20.63,20.61,20.63,28904.8473967684,8.672,8.672,8.6636,8.672,28904.8474
2008-06-30 15:05:00,20.63,20.64,20.6,20.64,53141.83123877917,8.672,8.6762,8.6594,8.6762,53141.8312
2008-06-30 15:10:00,20.63,20.65,20.61,20.64,86535.00897666067,8.672,8.6804,8.6636,8.6762,86535.009
2008-06-30 15:15:00,20.64,20.67,20.61,20.63,142549.37163375222,8.6762,8.6889,8.6636,8.672,142549.3716
2008-06-30 15:20:00,20.63,20.69,20.6,20.69,52064.63195691202,8.672,8.6973,8.6594,8.6973,52064.632
2008-06-30 15:25:00,20.68,20.69,20.62,20.64,16696.58886894075,8.6931,8.6973,8.6678,8.6762,16696.5889
2008-06-30 15:30:00,20.64,20.65,20.6,20.64,34290.84380610412,8.6762,8.6804,8.6594,8.6762,34290.8438
2008-06-30 15:35:00,20.64,20.69,20.64,20.66,26570.915619389583,8.6762,8.6973,8.6762,8.6846,26570.9156
2008-06-30 15:40:00,20.66,20.71,20.66,20.7,91023.33931777376,8.6846,8.7057,8.6846,8.7015,91023.3393
2008-06-30 15:45:00,20.69,20.7,20.64,20.65,58707.360861759415,8.6973,8.7015,8.6762,8.6804,58707.3609
2008-06-30 15:50:00,20.65,20.65,20.56,20.61,69838.42010771991,8.6804,8.6804,8.6426,8.6636,69838.4201
2008-06-30 15:55:00,20.61,20.63,20.57,20.58,126032.315978456,8.6636,8.672,8.6468,8.651,126032.316
2008-07-01 09:30:00,20.34,20.49,20.34,20.43,32136.445242369835,8.5501,8.6132,8.5501,8.588,32136.4452
2008-07-01 09:35:00,20.41,20.42,20.32,20.36,40215.43985637342,8.5796,8.5838,8.5417,8.5585,40215.4399
2008-07-01 09:40:00,20.38,20.4,20.35,20.35,9694.793536804307,8.5669,8.5754,8.5543,8.5543,9694.7935
2008-07-01 09:45:00,20.35,20.4,20.35,20.39,19030.520646319565,8.5543,8.5754,8.5543,8.5712,19030.5206
2008-07-01 09:50:00,20.39,20.4,20.36,20.38,14362.657091561938,8.5712,8.5754,8.5585,8.5669,14362.6571
2008-07-01 09:55:00,20.38,20.49,20.36,20.45,42369.83842010771,8.5669,8.6132,8.5585,8.5964,42369.8384
2008-07-01 10:00:00,20.47,20.54,20.41,20.47,97127.4685816876,8.6048,8.6342,8.5796,8.6048,97127.4686
2008-07-01 10:05:00,20.47,20.49,20.42,20.43,21543.985637342907,8.6048,8.6132,8.5838,8.588,21543.9856
2008-07-01 10:10:00,20.43,20.44,20.39,20.39,9515.260323159782,8.588,8.5922,8.5712,8.5712,9515.2603
2008-07-01 10:15:00,20.37,20.38,20.36,20.37,35008.97666068222,8.5627,8.5669,8.5585,8.5627,35008.9767
2008-07-01 10:20:00,20.38,20.39,20.36,20.38,18132.854578096943,8.5669,8.5712,8.5585,8.5669,18132.8546
2008-07-01 10:25:00,20.38,20.43,20.38,20.42,23339.31777378815,8.5669,8.588,8.5669,8.5838,23339.3178
2008-07-01 10:30:00,20.45,20.49,20.45,20.47,14362.657091561938,8.5964,8.6132,8.5964,8.6048,14362.6571
2008-07-01 10:35:00,20.46,20.5,20.46,20.48,22800.71813285457,8.6006,8.6174,8.6006,8.609,22800.7181
2008-07-01 10:40:00,20.48,20.48,20.41,20.43,14901.256732495507,8.609,8.609,8.5796,8.588,14901.2567
2008-07-01 10:45:00,20.42,20.49,20.4,20.49,24596.050269299816,8.5838,8.6132,8.5754,8.6132,24596.0503
2008-07-01 10:50:00,20.48,20.49,20.46,20.48,14542.19030520646,8.609,8.6132,8.6006,8.609,14542.1903
2008-07-01 10:55:00,20.48,20.49,20.45,20.48,31418.31238779173,8.609,8.6132,8.5964,8.609,31418.3124
2008-07-01 11:00:00,20.49,20.5,20.46,20.47,45421.90305206463,8.6132,8.6174,8.6006,8.6048,45421.9031
2008-07-01 11:05:00,20.48,20.49,20.45,20.46,23698.384201077195,8.609,8.6132,8.5964,8.6006,23698.3842
2008-07-01 11:10:00,20.47,20.48,20.46,20.48,20825.852782764807,8.6048,8.609,8.6006,8.609,20825.8528
2008-07-01 11:15:00,20.48,20.48,20.46,20.47,42908.438061041285,8.609,8.609,8.6006,8.6048,42908.4381
2008-07-01 11:20:00,20.46,20.48,20.44,20.45,16157.989228007178,8.6006,8.609,8.5922,8.5964,16157.9892
2008-07-01 11:25:00,20.46,20.47,20.45,20.45,13464.991023339317,8.6006,8.6048,8.5964,8.5964,13464.991
2008-07-01 11:30:00,20.45,20.46,20.43,20.46,10592.459605026928,8.5964,8.6006,8.588,8.6006,10592.4596
2008-07-01 11:35:00,20.46,20.46,20.44,20.45,14183.123877917413,8.6006,8.6006,8.5922,8.5964,14183.1239
2008-07-01 11:40:00,20.44,20.45,20.44,20.44,18671.45421903052,8.5922,8.5964,8.5922,8.5922,18671.4542
2008-07-01 11:45:00,20.45,20.46,20.44,20.45,42010.77199281866,8.5964,8.6006,8.5922,8.5964,42010.772
2008-07-01 11:50:00,20.46,20.46,20.45,20.45,17235.188509874326,8.6006,8.6006,8.5964,8.5964,17235.1885
2008-07-01 11:55:00,20.45,20.46,20.4,20.43,57450.62836624775,8.5964,8.6006,8.5754,8.588,57450.6284
2008-07-01 12:00:00,20.42,20.44,20.38,20.4,26570.915619389583,8.5838,8.5922,8.5669,8.5754,26570.9156
2008-07-01 12:05:00,20.4,20.43,20.38,20.43,92639.1382405745,8.5754,8.588,8.5669,8.588,92639.1382
2008-07-01 12:10:00,20.43,20.43,20.32,20.33,53680.43087971274,8.588,8.588,8.5417,8.5459,53680.4309
2008-07-01 12:15:00,20.32,20.33,20.3,20.32,18671.45421903052,8.5417,8.5459,8.5333,8.5417,18671.4542
2008-07-01 12:20:00,20.32,20.33,20.27,20.29,20825.852782764807,8.5417,8.5459,8.5207,8.5291,20825.8528
2008-07-01 12:25:00,20.3,20.31,20.27,20.29,27827.64811490125,8.5333,8.5375,8.5207,8.5291,27827.6481
2008-07-01 12:30:00,20.28,20.31,20.27,20.31,27109.515260323155,8.5249,8.5375,8.5207,8.5375,27109.5153
2008-07-01 12:35:00,20.31,20.31,20.3,20.3,15439.856373429082,8.5375,8.5375,8.5333,8.5333,15439.8564
2008-07-01 12:40:00,20.31,20.31,20.27,20.29,40933.57271095152,8.5375,8.5375,8.5207,8.5291,40933.5727
2008-07-01 12:45:00,20.29,20.32,20.29,20.32,28186.7145421903,8.5291,8.5417,8.5291,8.5417,28186.7145
2008-07-01 12:50:00,20.32,20.35,20.31,20.35,11849.192100538598,8.5417,8.5543,8.5375,8.5543,11849.1921
2008-07-01 12:55:00,20.35,20.36,20.34,20.34,19748.653500897664,8.5543,8.5585,8.5501,8.5501,19748.6535
2008-07-01 13:00:00,20.34,20.4,20.34,20.39,38599.64093357271,8.5501,8.5754,8.5501,8.5712,38599.6409
2008-07-01 13:05:00,20.39,20.4,20.35,20.35,17235.188509874326,8.5712,8.5754,8.5543,8.5543,17235.1885
2008-07-01 13:10:00,20.36,20.38,20.33,20.35,21723.518850987428,8.5585,8.5669,8.5459,8.5543,21723.5189
2008-07-01 13:15:00,20.35,20.37,20.35,20.35,12028.725314183122,8.5543,8.5627,8.5543,8.5543,12028.7253
2008-07-01 13:20:00,20.35,20.4,20.35,20.4,23339.31777378815,8.5543,8.5754,8.5543,8.5754,23339.3178
2008-07-01 13:25:00,20.39,20.41,20.38,20.4,15978.456014362657,8.5712,8.5796,8.5669,8.5754,15978.456
2008-07-01 13:30:00,20.39,20.4,20.34,20.39,9874.326750448832,8.5712,8.5754,8.5501,8.5712,9874.3268
2008-07-01 13:35:00,20.39,20.4,20.34,20.35,17235.188509874326,8.5712,8.5754,8.5501,8.5543,17235.1885
2008-07-01 13:40:00,20.35,20.36,20.31,20.35,19210.05385996409,8.5543,8.5585,8.5375,8.5543,19210.0539
2008-07-01 13:45:00,20.36,20.46,20.35,20.45,22621.18491921005,8.5585,8.6006,8.5543,8.5964,22621.1849
2008-07-01 13:50:00,20.46,20.49,20.44,20.45,34829.443447037695,8.6006,8.6132,8.5922,8.5964,34829.4434
2008-07-01 13:55:00,20.45,20.49,20.44,20.44,38958.70736086175,8.5964,8.6132,8.5922,8.5922,38958.7074
2008-07-01 14:00:00,20.44,20.46,20.44,20.44,48473.96768402154,8.5922,8.6006,8.5922,8.5922,48473.9677
2008-07-01 14:05:00,20.44,20.55,20.44,20.51,32136.445242369835,8.5922,8.6384,8.5922,8.6216,32136.4452
2008-07-01 14:10:00,20.5,20.6,20.5,20.53,34649.91023339317,8.6174,8.6594,8.6174,8.63,34649.9102
2008-07-01 14:15:00,20.53,20.55,20.5,20.53,11669.658886894074,8.63,8.6384,8.6174,8.63,11669.6589
2008-07-01 14:20:00,20.54,20.6,20.54,20.6,29084.38061041292,8.6342,8.6594,8.6342,8.6594,29084.3806
2008-07-01 14:25:00,20.59,20.61,20.54,20.56,30700.17953321364,8.6552,8.6636,8.6342,8.6426,30700.1795
2008-07-01 14:30:00,20.55,20.56,20.51,20.54,22262.118491921003,8.6384,8.6426,8.6216,8.6342,22262.1185
2008-07-01 14:35:00,20.54,20.55,20.51,20.51,29802.51346499101,8.6342,8.6384,8.6216,8.6216,29802.5135
2008-07-01 14:40:00,20.51,20.59,20.51,20.56,78456.01436265708,8.6216,8.6552,8.6216,8.6426,78456.0144
2008-07-01 14:45:00,20.58,20.63,20.56,20.56,36804.308797127465,8.651,8.672,8.6426,8.6426,36804.3088
2008-07-01 14:50:00,20.56,20.61,20.56,20.6,24955.116696588862,8.6426,8.6636,8.6426,8.6594,24955.1167
2008-07-01 14:55:00,20.6,20.61,20.56,20.56,17773.788150807897,8.6594,8.6636,8.6426,8.6426,17773.7882
2008-07-01 15:00:00,20.56,20.6,20.53,20.59,54039.49730700179,8.6426,8.6594,8.63,8.6552,54039.4973
2008-07-01 15:05:00,20.59,20.61,20.57,20.61,74506.28366247755,8.6552,8.6636,8.6468,8.6636,74506.2837
2008-07-01 15:10:00,20.61,20.61,20.54,20.59,26929.98204667864,8.6636,8.6636,8.6342,8.6552,26929.982
2008-07-01 15:15:00,20.6,20.6,20.53,20.53,28904.8473967684,8.6594,8.6594,8.63,8.63,28904.8474
2008-07-01 15:20:00,20.52,20.59,20.5,20.58,34290.84380610412,8.6258,8.6552,8.6174,8.651,34290.8438
2008-07-01 15:25:00,20.58,20.63,20.55,20.59,91921.0053859964,8.651,8.672,8.6384,8.6552,91921.0054
2008-07-01 15:30:00,20.59,20.62,20.58,20.59,56014.36265709155,8.6552,8.6678,8.651,8.6552,56014.3627
2008-07-01 15:35:00,20.59,20.65,20.59,20.63,38779.17414721723,8.6552,8.6804,8.6552,8.672,38779.1741
2008-07-01 15:40:00,20.63,20.65,20.59,20.6,78456.01436265708,8.672,8.6804,8.6552,8.6594,78456.0144
2008-07-01 15:45:00,20.59,20.63,20.58,20.63,53500.89766606822,8.6552,8.672,8.651,8.672,53500.8977
2008-07-01 15:50:00,20.63,20.65,20.6,20.64,72710.95152603231,8.672,8.6804,8.6594,8.6762,72710.9515
2008-07-01 15:55:00,20.64,20.69,20.64,20.68,116696.58886894071,8.6762,8.6973,8.6762,8.6931,116696.5889
2008-07-02 09:30:00,20.61,20.76,20.59,20.71,32495.51166965888,8.6636,8.7267,8.6552,8.7057,32495.5117
2008-07-02 09:35:00,20.71,20.71,20.6,20.64,13644.52423698384,8.7057,8.7057,8.6594,8.6762,13644.5242
2008-07-02 09:40:00,20.65,20.69,20.65,20.69,5206.463195691202,8.6804,8.6973,8.6804,8.6973,5206.4632
2008-07-02 09:45:00,20.69,20.78,20.69,20.71,14362.657091561938,8.6973,8.7351,8.6973,8.7057,14362.6571
2008-07-02 09:50:00,20.74,20.76,20.71,20.75,48833.03411131058,8.7183,8.7267,8.7057,8.7225,48833.0341
2008-07-02 09:55:00,20.75,20.84,20.74,20.8,20646.319569120285,8.7225,8.7603,8.7183,8.7435,20646.3196
2008-07-02 10:00:00,20.81,20.84,20.8,20.83,13105.924596050269,8.7477,8.7603,8.7435,8.7561,13105.9246
2008-07-02 10:05:00,20.82,20.82,20.8,20.8,10053.859964093355,8.7519,8.7519,8.7435,8.7435,10053.86
2008-07-02 10:10:00,20.82,20.82,20.78,20.8,26929.98204667864,8.7519,8.7519,8.7351,8.7435,26929.982
2008-07-02 10:15:00,20.8,20.82,20.75,20.76,29263.913824057447,8.7435,8.7519,8.7225,8.7267,29263.9138
2008-07-02 10:20:00,20.78,20.83,20.76,20.83,28366.247755834826,8.7351,8.7561,8.7267,8.7561,28366.2478
2008-07-02 10:25:00,20.82,20.87,20.79,20.84,60682.22621184919,8.7519,8.7729,8.7393,8.7603,60682.2262
2008-07-02 10:30:00,20.83,20.85,20.82,20.84,26929.98204667864,8.7561,8.7645,8.7519,8.7603,26929.982
2008-07-02 10:35:00,20.84,20.85,20.8,20.82,31777.378815080785,8.7603,8.7645,8.7435,8.7519,31777.3788
2008-07-02 10:40:00,20.81,20.85,20.81,20.84,17414.721723518847,8.7477,8.7645,8.7477,8.7603,17414.7217
2008-07-02 10:45:00,20.85,20.86,20.83,20.86,20107.71992818671,8.7645,8.7687,8.7561,8.7687,20107.7199
2008-07-02 10:50:00,20.87,20.89,20.84,20.86,21005.38599640933,8.7729,8.7813,8.7603,8.7687,21005.386
2008-07-02 10:55:00,20.86,20.88,20.85,20.87,24955.116696588862,8.7687,8.7771,8.7645,8.7729,24955.1167
2008-07-02 11:00:00,20.86,20.88,20.85,20.87,65350.08976660681,8.7687,8.7771,8.7645,8.7729,65350.0898
2008-07-02 11:05:00,20.87,20.88,20.86,20.87,39317.7737881508,8.7729,8.7771,8.7687,8.7729,39317.7738
2008-07-02 11:10:00,20.88,20.88,20.83,20.83,55834.82944344703,8.7771,8.7771,8.7561,8.7561,55834.8294
2008-07-02 11:15:00,20.83,20.85,20.82,20.84,43267.504488330334,8.7561,8.7645,8.7519,8.7603,43267.5045
2008-07-02 11:20:00,20.84,20.86,20.82,20.85,51166.9658886894,8.7603,8.7687,8.7519,8.7645,51166.9659
2008-07-02 11:25:00,20.84,20.85,20.78,20.82,29443.44703770197,8.7603,8.7645,8.7351,8.7519,29443.447
2008-07-02 11:30:00,20.82,20.83,20.81,20.81,31956.91202872531,8.7519,8.7561,8.7477,8.7477,31956.912
2008-07-02 11:35:00,20.82,20.85,20.8,20.83,35906.642728904844,8.7519,8.7645,8.7435,8.7561,35906.6427
2008-07-02 11:40:00,20.83,20.84,20.81,20.82,27109.515260323155,8.7561,8.7603,8.7477,8.7519,27109.5153
2008-07-02 11:45:00,20.82,20.84,20.81,20.83,39138.24057450628,8.7519,8.7603,8.7477,8.7561,39138.2406
2008-07-02 11:50:00,20.83,20.83,20.76,20.78,54039.49730700179,8.7561,8.7561,8.7267,8.7351,54039.4973
2008-07-02 11:55:00,20.78,20.83,20.78,20.8,37522.44165170556,8.7351,8.7561,8.7351,8.7435,37522.4417
2008-07-02 12:00:00,20.8,20.83,20.8,20.82,31238.779174147214,8.7435,8.7561,8.7435,8.7519,31238.7792
2008-07-02 12:05:00,20.83,20.85,20.83,20.84,26570.915619389583,8.7561,8.7645,8.7561,8.7603,26570.9156
2008-07-02 12:10:00,20.84,20.87,20.83,20.84,36265.70915619389,8.7603,8.7729,8.7561,8.7603,36265.7092
2008-07-02 12:15:00,20.84,20.84,20.83,20.83,39317.7737881508,8.7603,8.7603,8.7561,8.7561,39317.7738
2008-07-02 12:20:00,20.83,20.84,20.81,20.81,16337.522441651705,8.7561,8.7603,8.7477,8.7477,16337.5224
2008-07-02 12:25:00,20.81,20.81,20.75,20.75,32675.04488330341,8.7477,8.7477,8.7225,8.7225,32675.0449
2008-07-02 12:30:00,20.75,20.8,20.75,20.8,31059.24596050269,8.7225,8.7435,8.7225,8.7435,31059.246
2008-07-02 12:35:00,20.8,20.82,20.78,20.82,31777.378815080785,8.7435,8.7519,8.7351,8.7519,31777.3788
2008-07-02 12:40:00,20.82,20.84,20.8,20.82,25673.24955116696,8.7519,8.7603,8.7435,8.7519,25673.2496
2008-07-02 12:45:00,20.82,20.83,20.8,20.82,16876.122082585276,8.7519,8.7561,8.7435,8.7519,16876.1221
2008-07-02 12:50:00,20.82,20.84,20.82,20.82,19030.520646319565,8.7519,8.7603,8.7519,8.7519,19030.5206
2008-07-02 12:55:00,20.82,20.83,20.8,20.83,23877.91741472172,8.7519,8.7561,8.7435,8.7561,23877.9174
2008-07-02 13:00:00,20.83,20.84,20.8,20.8,15260.323159784555,8.7561,8.7603,8.7435,8.7435,15260.3232
2008-07-02 13:05:00,20.8,20.82,20.79,20.8,25314.183123877912,8.7435,8.7519,8.7393,8.7435,25314.1831
2008-07-02 13:10:00,20.8,20.8,20.8,20.8,14362.657091561938,8.7435,8.7435,8.7435,8.7435,14362.6571
2008-07-02 13:15:00,20.8,20.8,20.79,20.8,22621.18491921005,8.7435,8.7435,8.7393,8.7435,22621.1849
2008-07-02 13:20:00,20.8,20.81,20.79,20.8,16876.122082585276,8.7435,8.7477,8.7393,8.7435,16876.1221
2008-07-02 13:25:00,20.8,20.84,20.79,20.83,22262.118491921003,8.7435,8.7603,8.7393,8.7561,22262.1185
2008-07-02 13:30:00,20.84,20.84,20.83,20.84,22441.651705565528,8.7603,8.7603,8.7561,8.7603,22441.6517
2008-07-02 13:35:00,20.84,20.85,20.8,20.83,36086.175942549366,8.7603,8.7645,8.7435,8.7561,36086.1759
2008-07-02 13:40:00,20.83,20.84,20.81,20.82,82046.67863554756,8.7561,8.7603,8.7477,8.7519,82046.6786
2008-07-02 13:45:00,20.82,20.82,20.8,20.82,31418.31238779173,8.7519,8.7519,8.7435,8.7519,31418.3124
2008-07-02 13:50:00,20.82,20.83,20.81,20.82,47755.83482944344,8.7519,8.7561,8.7477,8.7519,47755.8348
2008-07-02 13:55:00,20.82,20.83,20.81,20.82,50807.89946140035,8.7519,8.7561,8.7477,8.7519,50807.8995
2008-07-02 14:00:00,20.82,20.82,20.8,20.8,45960.5026929982,8.7519,8.7519,8.7435,8.7435,45960.5027
2008-07-02 14:05:00,20.82,20.82,20.75,20.76,46499.10233393177,8.7519,8.7519,8.7225,8.7267,46499.1023
2008-07-02 14:10:00,20.76,20.77,20.75,20.76,15619.389587073609,8.7267,8.7309,8.7225,8.7267,15619.3896
2008-07-02 14:15:00,20.76,20.78,20.76,20.76,20825.852782764807,8.7267,8.7351,8.7267,8.7267,20825.8528
2008-07-02 14:20:00,20.76,20.76,20.7,20.72,19928.186714542186,8.7267,8.7267,8.7015,8.7099,19928.1867
2008-07-02 14:25:00,20.72,20.72,20.65,20.68,43447.037701974856,8.7099,8.7099,8.6804,8.6931,43447.0377
2008-07-02 14:30:00,20.68,20.7,20.66,20.7,40394.97307001795,8.6931,8.7015,8.6846,8.7015,40394.9731
2008-07-02 14:35:00,20.7,20.71,20.64,20.67,34470.37701974865,8.7015,8.7057,8.6762,8.6889,34470.377
2008-07-02 14:40:00,20.66,20.68,20.65,20.66,19928.186714542186,8.6846,8.6931,8.6804,8.6846,19928.1867
2008-07-02 14:45:00,20.67,20.68,20.66,20.67,28725.314183123875,8.6889,8.6931,8.6846,8.6889,28725.3142
2008-07-02 14:50:00,20.67,20.69,20.64,20.65,26929.98204667864,8.6889,8.6973,8.6762,8.6804,26929.982
2008-07-02 14:55:00,20.64,20.67,20.64,20.66,36983.84201077199,8.6762,8.6889,8.6762,8.6846,36983.842
2008-07-02 15:00:00,20.66,20.66,20.63,20.65,72351.88509874325,8.6846,8.6846,8.672,8.6804,72351.8851
2008-07-02 15:05:00,20.64,20.68,20.64,20.64,47935.36804308796,8.6762,8.6931,8.6762,8.6762,47935.368
2008-07-02 15:10:00,20.64,20.69,20.64,20.65,47396.76840215439,8.6762,8.6973,8.6762,8.6804,47396.7684
2008-07-02 15:15:00,20.66,20.7,20.65,20.65,63375.22441651705,8.6846,8.7015,8.6804,8.6804,63375.2244
2008-07-02 15:20:00,20.65,20.71,20.65,20.7,32854.57809694793,8.6804,8.7057,8.6804,8.7015,32854.5781
2008-07-02 15:25:00,20.7,20.72,20.65,20.66,47037.70197486534,8.7015,8.7099,8.6804,8.6846,47037.702
2008-07-02 15:30:00,20.66,20.69,20.61,20.65,67684.02154398563,8.6846,8.6973,8.6636,8.6804,67684.0215
2008-07-02 15:35:00,20.65,20.65,20.58,20.61,51166.9658886894,8.6804,8.6804,8.651,8.6636,51166.9659
2008-07-02 15:40:00,20.61,20.72,20.61,20.68,162657.09156193893,8.6636,8.7099,8.6636,8.6931,162657.0916
2008-07-02 15:45:00,20.67,20.69,20.64,20.67,136804.30879712745,8.6889,8.6973,8.6762,8.6889,136804.3088
2008-07-02 15:50:00,20.66,20.72,20.65,20.69,216337.52244165167,8.6846,8.7099,8.6804,8.6973,216337.5224
2008-07-02 15:55:00,20.7,20.8,20.69,20.76,518312.3877917414,8.7015,8.7435,8.6973,8.7267,518312.3878
2008-07-03 08:25:00,21.24,21.24,21.24,21.24,100.0,16.2432,16.2432,16.2432,16.2432,100.0
2008-07-03 08:30:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:35:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:40:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:45:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:50:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 08:55:00,21.24,21.24,21.24,21.24,0.0,16.2432,16.2432,16.2432,16.2432,0.0
2008-07-03 09:00:00,20.99,21.11,20.99,20.99,300.0,16.052,16.1438,16.052,16.052,300.0
2008-07-03 09:05:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:10:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:15:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:20:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:25:00,20.99,20.99,20.99,20.99,0.0,16.052,16.052,16.052,16.052,0.0
2008-07-03 09:30:00,20.36,20.78,20.08,20.76,83600.0,15.5703,15.8915,15.3561,15.8762,83600.0
2008-07-03 09:35:00,20.75,20.78,20.55,20.74,80300.0,15.8685,15.8915,15.7156,15.8609,80300.0
2008-07-03 09:40:00,20.72,20.84,20.71,20.76,85000.0,15.8456,15.9373,15.8379,15.8762,85000.0
2008-07-03 09:45:00,20.76,20.76,20.61,20.62,58700.0,15.8762,15.8762,15.7614,15.7691,58700.0
2008-07-03 09:50:00,20.63,20.81,20.62,20.79,57500.0,15.7767,15.9144,15.7691,15.8991,57500.0
2008-07-03 09:55:00,20.79,20.84,20.73,20.8,63800.0,15.8991,15.9373,15.8532,15.9067,63800.0
2008-07-03 10:00:00,20.78,20.78,20.38,20.44,83300.0,15.8915,15.8915,15.5856,15.6314,83300.0
2008-07-03 10:05:00,20.43,20.52,20.36,20.41,76000.0,15.6238,15.6926,15.5703,15.6085,76000.0
2008-07-03 10:10:00,20.41,20.61,20.41,20.56,76800.0,15.6085,15.7614,15.6085,15.7232,76800.0
2008-07-03 10:15:00,20.56,20.71,20.54,20.64,63200.0,15.7232,15.8379,15.7079,15.7844,63200.0
2008-07-03 10:20:00,20.65,20.71,20.59,20.62,41500.0,15.792,15.8379,15.7461,15.7691,41500.0
2008-07-03 10:25:00,20.61,20.65,20.55,20.57,85700.0,15.7614,15.792,15.7156,15.7309,85700.0
2008-07-03 10:30:00,20.57,20.57,20.47,20.49,88300.0,15.7309,15.7309,15.6544,15.6697,88300.0
2008-07-03 10:35:00,20.49,20.54,20.48,20.51,76300.0,15.6697,15.7079,15.662,15.685,76300.0
2008-07-03 10:40:00,20.5,20.55,20.44,20.47,64100.0,15.6773,15.7156,15.6314,15.6544,64100.0
2008-07-03 10:45:00,20.47,20.5,20.41,20.45,39900.0,15.6544,15.6773,15.6085,15.6391,39900.0
2008-07-03 10:50:00,20.45,20.5,20.42,20.48,34000.0,15.6391,15.6773,15.6161,15.662,34000.0
2008-07-03 10:55:00,20.48,20.5,20.45,20.47,34900.0,15.662,15.6773,15.6391,15.6544,34900.0
2008-07-03 11:00:00,20.48,20.56,20.46,20.52,87800.0,15.662,15.7232,15.6467,15.6926,87800.0
2008-07-03 11:05:00,20.52,20.54,20.48,20.5,31900.0,15.6926,15.7079,15.662,15.6773,31900.0
2008-07-03 11:10:00,20.5,20.53,20.46,20.53,39000.0,15.6773,15.7003,15.6467,15.7003,39000.0
2008-07-03 11:15:00,20.54,20.54,20.49,20.52,29000.0,15.7079,15.7079,15.6697,15.6926,29000.0
2008-07-03 11:20:00,20.51,20.52,20.46,20.49,33800.0,15.685,15.6926,15.6467,15.6697,33800.0
2008-07-03 11:25:00,20.49,20.56,20.48,20.55,52800.0,15.6697,15.7232,15.662,15.7156,52800.0
2008-07-03 11:30:00,20.55,20.56,20.45,20.48,59700.0,15.7156,15.7232,15.6391,15.662,59700.0
2008-07-03 11:35:00,20.48,20.53,20.48,20.52,38200.0,15.662,15.7003,15.662,15.6926,38200.0
2008-07-03 11:40:00,20.52,20.53,20.41,20.41,48800.0,15.6926,15.7003,15.6085,15.6085,48800.0
2008-07-03 11:45:00,20.42,20.42,20.38,20.39,45200.0,15.6161,15.6161,15.5856,15.5932,45200.0
2008-07-03 11:50:00,20.4,20.43,20.39,20.41,48200.0,15.6008,15.6238,15.5932,15.6085,48200.0
2008-07-03 11:55:00,20.41,20.45,20.39,20.43,63600.0,15.6085,15.6391,15.5932,15.6238,63600.0
2008-07-03 12:00:00,20.43,20.44,20.38,20.39,55900.0,15.6238,15.6314,15.5856,15.5932,55900.0
2008-07-03 12:05:00,20.39,20.39,20.34,20.35,22400.0,15.5932,15.5932,15.555,15.5626,22400.0
2008-07-03 12:10:00,20.34,20.35,20.27,20.27,47800.0,15.555,15.5626,15.5014,15.5014,47800.0
2008-07-03 12:15:00,20.27,20.33,20.26,20.32,93900.0,15.5014,15.5473,15.4938,15.5397,93900.0
2008-07-03 12:20:00,20.32,20.33,20.28,20.31,34800.0,15.5397,15.5473,15.5091,15.532,34800.0
2008-07-03 12:25:00,20.3,20.31,20.29,20.31,23500.0,15.5244,15.532,15.5167,15.532,23500.0
2008-07-03 12:30:00,20.29,20.3,20.23,20.24,122900.0,15.5167,15.5244,15.4708,15.4785,122900.0
2008-07-03 12:35:00,20.23,20.24,20.16,20.24,39200.0,15.4708,15.4785,15.4173,15.4785,39200.0
2008-07-03 12:40:00,20.24,20.24,20.14,20.15,51300.0,15.4785,15.4785,15.402,15.4097,51300.0
2008-07-03 12:45:00,20.16,20.16,20.13,20.14,80600.0,15.4173,15.4173,15.3944,15.402,80600.0
2008-07-03 12:50:00,20.14,20.15,19.96,20.03,124900.0,15.402,15.4097,15.2644,15.3179,124900.0
2008-07-03 12:55:00,20.04,20.14,20.03,20.12,110400.0,15.3255,15.402,15.3179,15.3867,110400.0
2008-07-07 09:30:00,20.24,20.54,20.2,20.2,72300.0,15.4785,15.7079,15.4479,15.4479,72300.0
2008-07-07 09:35:00,20.2,20.22,20.07,20.09,119400.0,15.4479,15.4632,15.3485,15.3638,119400.0
2008-07-07 09:40:00,20.1,20.1,19.95,19.97,35500.0,15.3714,15.3714,15.2567,15.272,35500.0
2008-07-07 09:45:00,19.98,20.03,19.9,19.96,47700.0,15.2797,15.3179,15.2185,15.2644,47700.0
2008-07-07 09:50:00,19.96,20.0,19.94,19.95,41300.0,15.2644,15.2949,15.2491,15.2567,41300.0
2008-07-07 09:55:00,19.96,19.97,19.92,19.94,51400.0,15.2644,15.272,15.2338,15.2491,51400.0
2008-07-07 10:00:00,19.94,19.98,19.93,19.94,229000.0,15.2491,15.2797,15.2414,15.2491,229000.0
2008-07-07 10:05:00,19.94,19.96,19.9,19.94,47200.0,15.2491,15.2644,15.2185,15.2491,47200.0
2008-07-07 10:10:00,19.93,19.96,19.89,19.9,65300.0,15.2414,15.2644,15.2108,15.2185,65300.0
2008-07-07 10:15:00,19.9,19.9,19.78,19.78,51200.0,15.2185,15.2185,15.1267,15.1267,51200.0
2008-07-07 10:20:00,19.79,19.8,19.77,19.79,26500.0,15.1344,15.142,15.1191,15.1344,26500.0
2008-07-07 10:25:00,19.8,19.8,19.74,19.77,31200.0,15.142,15.142,15.0961,15.1191,31200.0
2008-07-07 10:30:00,19.77,19.79,19.76,19.76,43200.0,15.1191,15.1344,15.1114,15.1114,43200.0
2008-07-07 10:35:00,19.77,19.77,19.71,19.76,61200.0,15.1191,15.1191,15.0732,15.1114,61200.0
2008-07-07 10:40:00,19.76,19.77,19.74,19.75,25800.0,15.1114,15.1191,15.0961,15.1038,25800.0
2008-07-07 10:45:00,19.75,19.76,19.74,19.74,28200.0,15.1038,15.1114,15.0961,15.0961,28200.0
2008-07-07 10:50:00,19.75,19.76,19.74,19.74,15700.0,15.1038,15.1114,15.0961,15.0961,15700.0
2008-07-07 10:55:00,19.75,19.75,19.68,19.72,27100.0,15.1038,15.1038,15.0502,15.0808,27100.0
2008-07-07 11:00:00,19.72,19.81,19.71,19.8,47400.0,15.0808,15.1496,15.0732,15.142,47400.0
2008-07-07 11:05:00,19.81,19.87,19.81,19.82,35500.0,15.1496,15.1955,15.1496,15.1573,35500.0
2008-07-07 11:10:00,19.83,19.88,19.82,19.88,28500.0,15.1649,15.2032,15.1573,15.2032,28500.0
2008-07-07 11:15:00,19.88,19.91,19.87,19.91,174700.0,15.2032,15.2261,15.1955,15.2261,174700.0
2008-07-07 11:20:00,19.91,19.95,19.91,19.94,20700.0,15.2261,15.2567,15.2261,15.2491,20700.0
2008-07-07 11:25:00,19.93,19.94,19.89,19.92,24400.0,15.2414,15.2491,15.2108,15.2338,24400.0
2008-07-07 11:30:00,19.92,19.95,19.91,19.92,23300.0,15.2338,15.2567,15.2261,15.2338,23300.0
2008-07-07 11:35:00,19.93,19.94,19.9,19.92,17900.0,15.2414,15.2491,15.2185,15.2338,17900.0
2008-07-07 11:40:00,19.92,19.94,19.91,19.92,17700.0,15.2338,15.2491,15.2261,15.2338,17700.0
2008-07-07 11:45:00,19.92,19.94,19.91,19.91,17500.0,15.2338,15.2491,15.2261,15.2261,17500.0
2008-07-07 11:50:00,19.92,19.94,19.91,19.94,12100.0,15.2338,15.2491,15.2261,15.2491,12100.0
2008-07-07 11:55:00,19.94,19.99,19.93,19.99,28200.0,15.2491,15.2873,15.2414,15.2873,28200.0
2008-07-07 12:00:00,19.99,20.01,19.99,20.0,20900.0,15.2873,15.3026,15.2873,15.2949,20900.0
2008-07-07 12:05:00,19.99,20.01,19.99,20.0,20100.0,15.2873,15.3026,15.2873,15.2949,20100.0
2008-07-07 12:10:00,20.0,20.0,19.96,20.0,22600.0,15.2949,15.2949,15.2644,15.2949,22600.0
2008-07-07 12:15:00,19.99,20.0,19.91,19.91,18100.0,15.2873,15.2949,15.2261,15.2261,18100.0
2008-07-07 12:20:00,19.92,19.94,19.86,19.88,19000.0,15.2338,15.2491,15.1879,15.2032,19000.0
2008-07-07 12:25:00,19.88,19.93,19.83,19.83,25700.0,15.2032,15.2414,15.1649,15.1649,25700.0
2008-07-07 12:30:00,19.83,19.9,19.82,19.88,171500.0,15.1649,15.2185,15.1573,15.2032,171500.0
2008-07-07 12:35:00,19.88,19.91,19.88,19.91,18100.0,15.2032,15.2261,15.2032,15.2261,18100.0
2008-07-07 12:40:00,19.91,19.95,19.91,19.91,13800.0,15.2261,15.2567,15.2261,15.2261,13800.0
2008-07-07 12:45:00,19.9,19.94,19.88,19.88,30700.0,15.2185,15.2491,15.2032,15.2032,30700.0
2008-07-07 12:50:00,19.87,19.92,19.86,19.87,38500.0,15.1955,15.2338,15.1879,15.1955,38500.0
2008-07-07 12:55:00,19.86,19.86,19.78,19.78,32800.0,15.1879,15.1879,15.1267,15.1267,32800.0
2008-07-07 13:00:00,19.78,19.78,19.68,19.74,33300.0,15.1267,15.1267,15.0502,15.0961,33300.0
2008-07-07 13:05:00,19.74,19.82,19.74,19.81,36200.0,15.0961,15.1573,15.0961,15.1496,36200.0
2008-07-07 13:10:00,19.8,19.87,19.8,19.86,15200.0,15.142,15.1955,15.142,15.1879,15200.0
2008-07-07 13:15:00,19.86,19.89,19.86,19.88,28700.0,15.1879,15.2108,15.1879,15.2032,28700.0
2008-07-07 13:20:00,19.87,19.87,19.84,19.85,11600.0,15.1955,15.1955,15.1726,15.1802,11600.0
2008-07-07 13:25:00,19.84,19.85,19.8,19.8,82300.0,15.1726,15.1802,15.142,15.142,82300.0
2008-07-07 13:30:00,19.8,19.81,19.79,19.8,30800.0,15.142,15.1496,15.1344,15.142,30800.0
2008-07-07 13:35:00,19.81,19.81,19.77,19.77,18900.0,15.1496,15.1496,15.1191,15.1191,18900.0
2008-07-07 13:40:00,19.78,19.81,19.78,19.8,20400.0,15.1267,15.1496,15.1267,15.142,20400.0
2008-07-07 13:45:00,19.8,19.81,19.74,19.74,30800.0,15.142,15.1496,15.0961,15.0961,30800.0
2008-07-07 13:50:00,19.74,19.75,19.7,19.74,34800.0,15.0961,15.1038,15.0655,15.0961,34800.0
2008-07-07 13:55:00,19.73,19.76,19.71,19.76,45600.0,15.0885,15.1114,15.0732,15.1114,45600.0
2008-07-07 14:00:00,19.76,19.81,19.76,19.79,43300.0,15.1114,15.1496,15.1114,15.1344,43300.0
2008-07-07 14:05:00,19.8,19.8,19.68,19.7,56800.0,15.142,15.142,15.0502,15.0655,56800.0
2008-07-07 14:10:00,19.7,19.76,19.68,19.7,116300.0,15.0655,15.1114,15.0502,15.0655,116300.0
2008-07-07 14:15:00,19.7,19.71,19.68,19.7,36900.0,15.0655,15.0732,15.0502,15.0655,36900.0
2008-07-07 14:20:00,19.7,19.74,19.7,19.73,77200.0,15.0655,15.0961,15.0655,15.0885,77200.0
2008-07-07 14:25:00,19.73,19.73,19.68,19.72,50100.0,15.0885,15.0885,15.0502,15.0808,50100.0
2008-07-07 14:30:00,19.71,19.73,19.71,19.73,28200.0,15.0732,15.0885,15.0732,15.0885,28200.0
2008-07-07 14:35:00,19.73,19.73,19.71,19.72,32200.0,15.0885,15.0885,15.0732,15.0808,32200.0
2008-07-07 14:40:00,19.72,19.72,19.66,19.68,62900.0,15.0808,15.0808,15.0349,15.0502,62900.0
2008-07-07 14:45:00,19.68,19.7,19.67,19.69,45900.0,15.0502,15.0655,15.0426,15.0579,45900.0
2008-07-07 14:50:00,19.69,19.7,19.67,19.68,37300.0,15.0579,15.0655,15.0426,15.0502,37300.0
2008-07-07 14:55:00,19.68,19.7,19.67,19.68,29500.0,15.0502,15.0655,15.0426,15.0502,29500.0
2008-07-07 15:00:00,19.68,19.73,19.68,19.7,130700.0,15.0502,15.0885,15.0502,15.0655,130700.0
2008-07-07 15:05:00,19.7,19.7,19.67,19.7,53100.0,15.0655,15.0655,15.0426,15.0655,53100.0
2008-07-07 15:10:00,19.7,19.79,19.68,19.77,39800.0,15.0655,15.1344,15.0502,15.1191,39800.0
2008-07-07 15:15:00,19.77,19.79,19.64,19.75,156000.0,15.1191,15.1344,15.0196,15.1038,156000.0
2008-07-07 15:20:00,19.75,19.79,19.75,19.79,40100.0,15.1038,15.1344,15.1038,15.1344,40100.0
2008-07-07 15:25:00,19.78,19.94,19.77,19.92,45300.0,15.1267,15.2491,15.1191,15.2338,45300.0
2008-07-07 15:30:00,19.92,19.95,19.9,19.95,49900.0,15.2338,15.2567,15.2185,15.2567,49900.0
2008-07-07 15:35:00,19.95,19.96,19.91,19.95,61000.0,15.2567,15.2644,15.2261,15.2567,61000.0
2008-07-07 15:40:00,19.95,20.0,19.93,19.94,96300.0,15.2567,15.2949,15.2414,15.2491,96300.0
2008-07-07 15:45:00,19.94,19.95,19.92,19.92,38600.0,15.2491,15.2567,15.2338,15.2338,38600.0
2008-07-07 15:50:00,19.92,19.93,19.8,19.8,84700.0,15.2338,15.2414,15.142,15.142,84700.0
2008-07-07 15:55:00,19.8,19.83,19.74,19.74,99400.0,15.142,15.1649,15.0961,15.0961,99400.0
2008-07-08 09:30:00,19.78,19.78,19.73,19.75,10700.0,15.1267,15.1267,15.0885,15.1038,10700.0
2008-07-08 09:35:00,19.75,19.89,19.73,19.86,26900.0,15.1038,15.2108,15.0885,15.1879,26900.0
2008-07-08 09:40:00,19.86,20.08,19.86,20.01,26700.0,15.1879,15.3561,15.1879,15.3026,26700.0
2008-07-08 09:45:00,20.02,20.04,19.99,20.0,17600.0,15.3102,15.3255,15.2873,15.2949,17600.0
2008-07-08 09:50:00,20.0,20.08,19.99,20.07,34900.0,15.2949,15.3561,15.2873,15.3485,34900.0
2008-07-08 09:55:00,20.07,20.07,19.9,19.92,59800.0,15.3485,15.3485,15.2185,15.2338,59800.0
2008-07-08 10:00:00,19.92,19.95,19.81,19.88,44900.0,15.2338,15.2567,15.1496,15.2032,44900.0
2008-07-08 10:05:00,19.89,19.99,19.89,19.99,52400.0,15.2108,15.2873,15.2108,15.2873,52400.0
2008-07-08 10:10:00,20.0,20.03,19.96,19.97,31500.0,15.2949,15.3179,15.2644,15.272,31500.0
2008-07-08 10:15:00,19.97,20.0,19.91,19.96,80600.0,15.272,15.2949,15.2261,15.2644,80600.0
2008-07-08 10:20:00,19.96,19.99,19.95,19.99,7200.0,15.2644,15.2873,15.2567,15.2873,7200.0
2008-07-08 10:25:00,19.99,20.0,19.95,19.99,53900.0,15.2873,15.2949,15.2567,15.2873,53900.0
2008-07-08 10:30:00,19.99,20.06,19.98,19.98,35100.0,15.2873,15.3408,15.2797,15.2797,35100.0
2008-07-08 10:35:00,19.98,20.0,19.93,19.99,91100.0,15.2797,15.2949,15.2414,15.2873,91100.0
2008-07-08 10:40:00,19.99,20.05,19.97,20.03,33900.0,15.2873,15.3332,15.272,15.3179,33900.0
2008-07-08 10:45:00,20.03,20.05,19.98,20.05,20300.0,15.3179,15.3332,15.2797,15.3332,20300.0
2008-07-08 10:50:00,20.05,20.07,20.02,20.03,14800.0,15.3332,15.3485,15.3102,15.3179,14800.0
2008-07-08 10:55:00,20.03,20.05,19.98,19.99,22900.0,15.3179,15.3332,15.2797,15.2873,22900.0
2008-07-08 11:00:00,19.99,20.0,19.96,19.96,26000.0,15.2873,15.2949,15.2644,15.2644,26000.0
2008-07-08 11:05:00,19.97,20.04,19.93,20.04,29600.0,15.272,15.3255,15.2414,15.3255,29600.0
2008-07-08 11:10:00,20.04,20.13,20.03,20.12,18300.0,15.3255,15.3944,15.3179,15.3867,18300.0
2008-07-08 11:15:00,20.12,20.13,20.07,20.09,28200.0,15.3867,15.3944,15.3485,15.3638,28200.0
2008-07-08 11:20:00,20.1,20.12,20.08,20.1,18200.0,15.3714,15.3867,15.3561,15.3714,18200.0
2008-07-08 11:25:00,20.1,20.13,20.08,20.12,14100.0,15.3714,15.3944,15.3561,15.3867,14100.0
2008-07-08 11:30:00,20.12,20.12,20.07,20.08,26200.0,15.3867,15.3867,15.3485,15.3561,26200.0
2008-07-08 11:35:00,20.08,20.16,20.08,20.16,44700.0,15.3561,15.4173,15.3561,15.4173,44700.0
2008-07-08 11:40:00,20.15,20.18,20.12,20.18,36700.0,15.4097,15.4326,15.3867,15.4326,36700.0
2008-07-08 11:45:00,20.18,20.29,20.18,20.28,29900.0,15.4326,15.5167,15.4326,15.5091,29900.0
2008-07-08 11:50:00,20.28,20.35,20.28,20.34,39900.0,15.5091,15.5626,15.5091,15.555,39900.0
2008-07-08 11:55:00,20.33,20.38,20.29,20.3,39000.0,15.5473,15.5856,15.5167,15.5244,39000.0
2008-07-08 12:00:00,20.3,20.31,20.28,20.3,47900.0,15.5244,15.532,15.5091,15.5244,47900.0
2008-07-08 12:05:00,20.3,20.35,20.29,20.3,24800.0,15.5244,15.5626,15.5167,15.5244,24800.0
2008-07-08 12:10:00,20.31,20.31,20.27,20.29,9800.0,15.532,15.532,15.5014,15.5167,9800.0
2008-07-08 12:15:00,20.29,20.33,20.29,20.33,41800.0,15.5167,15.5473,15.5167,15.5473,41800.0
2008-07-08 12:20:00,20.33,20.43,20.31,20.36,47700.0,15.5473,15.6238,15.532,15.5703,47700.0
2008-07-08 12:25:00,20.35,20.46,20.35,20.45,17500.0,15.5626,15.6467,15.5626,15.6391,17500.0
2008-07-08 12:30:00,20.45,20.52,20.43,20.52,27200.0,15.6391,15.6926,15.6238,15.6926,27200.0
2008-07-08 12:35:00,20.51,20.6,20.51,20.59,34000.0,15.685,15.7538,15.685,15.7461,34000.0
2008-07-08 12:40:00,20.59,20.71,20.58,20.71,60900.0,15.7461,15.8379,15.7385,15.8379,60900.0
2008-07-08 12:45:00,20.7,20.74,20.69,20.72,39100.0,15.8303,15.8609,15.8226,15.8456,39100.0
2008-07-08 12:50:00,20.72,20.84,20.72,20.83,55500.0,15.8456,15.9373,15.8456,15.9297,55500.0
2008-07-08 12:55:00,20.84,20.88,20.83,20.87,39200.0,15.9373,15.9679,15.9297,15.9603,39200.0
2008-07-08 13:00:00,20.87,20.88,20.73,20.74,59500.0,15.9603,15.9679,15.8532,15.8609,59500.0
2008-07-08 13:05:00,20.74,20.75,20.73,20.74,20400.0,15.8609,15.8685,15.8532,15.8609,20400.0
2008-07-08 13:10:00,20.75,20.75,20.7,20.71,32500.0,15.8685,15.8685,15.8303,15.8379,32500.0
2008-07-08 13:15:00,20.71,20.73,20.65,20.67,66300.0,15.8379,15.8532,15.792,15.8073,66300.0
2008-07-08 13:20:00,20.67,20.73,20.6,20.61,35600.0,15.8073,15.8532,15.7538,15.7614,35600.0
2008-07-08 13:25:00,20.61,20.63,20.6,20.62,19300.0,15.7614,15.7767,15.7538,15.7691,19300.0
2008-07-08 13:30:00,20.62,20.62,20.57,20.6,14800.0,15.7691,15.7691,15.7309,15.7538,14800.0
2008-07-08 13:35:00,20.6,20.61,20.53,20.54,23600.0,15.7538,15.7614,15.7003,15.7079,23600.0
2008-07-08 13:40:00,20.54,20.61,20.53,20.58,22000.0,15.7079,15.7614,15.7003,15.7385,22000.0
2008-07-08 13:45:00,20.58,20.64,20.56,20.57,26600.0,15.7385,15.7844,15.7232,15.7309,26600.0
2008-07-08 13:50:00,20.58,20.58,20.56,20.56,16300.0,15.7385,15.7385,15.7232,15.7232,16300.0
2008-07-08 13:55:00,20.58,20.69,20.57,20.69,28800.0,15.7385,15.8226,15.7309,15.8226,28800.0
2008-07-08 14:00:00,20.69,20.73,20.67,20.73,31300.0,15.8226,15.8532,15.8073,15.8532,31300.0
2008-07-08 14:05:00,20.73,20.75,20.73,20.74,31400.0,15.8532,15.8685,15.8532,15.8609,31400.0
2008-07-08 14:10:00,20.74,20.75,20.72,20.73,29700.0,15.8609,15.8685,15.8456,15.8532,29700.0
2008-07-08 14:15:00,20.73,20.75,20.73,20.75,27700.0,15.8532,15.8685,15.8532,15.8685,27700.0
2008-07-08 14:20:00,20.75,20.81,20.75,20.76,86900.0,15.8685,15.9144,15.8685,15.8762,86900.0
2008-07-08 14:25:00,20.76,20.82,20.75,20.81,22500.0,15.8762,15.922,15.8685,15.9144,22500.0
2008-07-08 14:30:00,20.81,20.87,20.81,20.82,34800.0,15.9144,15.9603,15.9144,15.922,34800.0
2008-07-08 14:35:00,20.83,20.93,20.83,20.88,42900.0,15.9297,16.0062,15.9297,15.9679,42900.0
2008-07-08 14:40:00,20.88,21.09,20.87,21.03,82400.0,15.9679,16.1285,15.9603,16.0826,82400.0
2008-07-08 14:45:00,21.02,21.03,20.94,20.94,57500.0,16.075,16.0826,16.0138,16.0138,57500.0
2008-07-08 14:50:00,20.94,20.95,20.91,20.94,24000.0,16.0138,16.0215,15.9909,16.0138,24000.0
2008-07-08 14:55:00,20.95,20.99,20.9,20.97,24300.0,16.0215,16.052,15.9832,16.0368,24300.0
2008-07-08 15:00:00,20.96,20.98,20.93,20.94,33100.0,16.0291,16.0444,16.0062,16.0138,33100.0
2008-07-08 15:05:00,20.95,20.98,20.91,20.95,88200.0,16.0215,16.0444,15.9909,16.0215,88200.0
2008-07-08 15:10:00,20.95,20.98,20.9,20.95,52300.0,16.0215,16.0444,15.9832,16.0215,52300.0
2008-07-08 15:15:00,20.95,20.97,20.91,20.95,38900.0,16.0215,16.0368,15.9909,16.0215,38900.0
2008-07-08 15:20:00,20.95,20.97,20.88,20.88,46000.0,16.0215,16.0368,15.9679,15.9679,46000.0
2008-07-08 15:25:00,20.88,20.93,20.86,20.92,37900.0,15.9679,16.0062,15.9526,15.9985,37900.0
2008-07-08 15:30:00,20.93,20.93,20.89,20.92,55500.0,16.0062,16.0062,15.9756,15.9985,55500.0
2008-07-08 15:35:00,20.92,21.0,20.9,20.99,56600.0,15.9985,16.0597,15.9832,16.052,56600.0
2008-07-08 15:40:00,21.0,21.05,20.96,21.05,145200.0,16.0597,16.0979,16.0291,16.0979,145200.0
2008-07-08 15:45:00,21.05,21.12,21.02,21.02,103400.0,16.0979,16.1515,16.075,16.075,103400.0
2008-07-08 15:50:00,21.02,21.08,21.0,21.0,91000.0,16.075,16.1209,16.0597,16.0597,91000.0
2008-07-08 15:55:00,21.0,21.11,20.97,21.05,343000.0,16.0597,16.1438,16.0368,16.0979,343000.0
2008-07-09 09:30:00,21.07,21.21,21.07,21.19,15300.0,16.1132,16.2203,16.1132,16.205,15300.0
2008-07-09 09:35:00,21.19,21.21,21.1,21.2,16000.0,16.205,16.2203,16.1362,16.2126,16000.0
2008-07-09 09:40:00,21.2,21.37,21.19,21.37,22500.0,16.2126,16.3427,16.205,16.3427,22500.0
2008-07-09 09:45:00,21.39,21.46,21.25,21.34,94300.0,16.3579,16.4115,16.2509,16.3197,94300.0
2008-07-09 09:50:00,21.31,21.42,21.27,21.39,73900.0,16.2968,16.3809,16.2662,16.3579,73900.0
2008-07-09 09:55:00,21.4,21.62,21.37,21.38,108600.0,16.3656,16.5338,16.3427,16.3503,108600.0
2008-07-09 10:00:00,21.39,21.39,21.35,21.36,19100.0,16.3579,16.3579,16.3274,16.335,19100.0
2008-07-09 10:05:00,21.37,21.61,21.35,21.59,61100.0,16.3427,16.5262,16.3274,16.5109,61100.0
2008-07-09 10:10:00,21.59,21.64,21.49,21.55,55200.0,16.5109,16.5491,16.4344,16.4803,55200.0
2008-07-09 10:15:00,21.54,21.58,21.51,21.55,31100.0,16.4727,16.5032,16.4497,16.4803,31100.0
2008-07-09 10:20:00,21.55,21.62,21.53,21.59,33200.0,16.4803,16.5338,16.465,16.5109,33200.0
2008-07-09 10:25:00,21.59,21.59,21.51,21.55,41400.0,16.5109,16.5109,16.4497,16.4803,41400.0
2008-07-09 10:30:00,21.56,21.67,21.55,21.59,79400.0,16.488,16.5721,16.4803,16.5109,79400.0
2008-07-09 10:35:00,21.57,21.64,21.56,21.64,16400.0,16.4956,16.5491,16.488,16.5491,16400.0
2008-07-09 10:40:00,21.64,21.79,21.61,21.78,48800.0,16.5491,16.6638,16.5262,16.6562,48800.0
2008-07-09 10:45:00,21.76,21.8,21.69,21.71,76100.0,16.6409,16.6715,16.5874,16.6027,76100.0
2008-07-09 10:50:00,21.71,21.76,21.65,21.76,70300.0,16.6027,16.6409,16.5568,16.6409,70300.0
2008-07-09 10:55:00,21.77,21.8,21.77,21.78,28400.0,16.6486,16.6715,16.6486,16.6562,28400.0
2008-07-09 11:00:00,21.78,21.87,21.78,21.87,67200.0,16.6562,16.725,16.6562,16.725,67200.0
2008-07-09 11:05:00,21.86,21.87,21.74,21.79,40800.0,16.7174,16.725,16.6256,16.6638,40800.0
2008-07-09 11:10:00,21.8,21.8,21.75,21.75,22700.0,16.6715,16.6715,16.6333,16.6333,22700.0
2008-07-09 11:15:00,21.75,21.82,21.74,21.75,67600.0,16.6333,16.6868,16.6256,16.6333,67600.0
2008-07-09 11:20:00,21.76,21.78,21.7,21.73,47300.0,16.6409,16.6562,16.595,16.618,47300.0
2008-07-09 11:25:00,21.73,21.74,21.68,21.72,28600.0,16.618,16.6256,16.5797,16.6103,28600.0
2008-07-09 11:30:00,21.72,21.74,21.67,21.68,24800.0,16.6103,16.6256,16.5721,16.5797,24800.0
2008-07-09 11:35:00,21.68,21.68,21.63,21.65,13100.0,16.5797,16.5797,16.5415,16.5568,13100.0
2008-07-09 11:40:00,21.65,21.76,21.65,21.7,55000.0,16.5568,16.6409,16.5568,16.595,55000.0
2008-07-09 11:45:00,21.7,21.77,21.68,21.76,44100.0,16.595,16.6486,16.5797,16.6409,44100.0
2008-07-09 11:50:00,21.76,21.76,21.7,21.74,22400.0,16.6409,16.6409,16.595,16.6256,22400.0
2008-07-09 11:55:00,21.74,21.8,21.7,21.8,54000.0,16.6256,16.6715,16.595,16.6715,54000.0
2008-07-09 12:00:00,21.81,21.81,21.77,21.79,15800.0,16.6791,16.6791,16.6486,16.6638,15800.0
2008-07-09 12:05:00,21.78,21.8,21.75,21.79,17800.0,16.6562,16.6715,16.6333,16.6638,17800.0
2008-07-09 12:10:00,21.8,21.81,21.79,21.79,17400.0,16.6715,16.6791,16.6638,16.6638,17400.0
2008-07-09 12:15:00,21.8,21.89,21.79,21.89,21400.0,16.6715,16.7403,16.6638,16.7403,21400.0
2008-07-09 12:20:00,21.89,21.94,21.89,21.9,34100.0,16.7403,16.7786,16.7403,16.748,34100.0
2008-07-09 12:25:00,21.9,21.98,21.9,21.96,40000.0,16.748,16.8091,16.748,16.7939,40000.0
2008-07-09 12:30:00,21.97,21.97,21.95,21.95,23000.0,16.8015,16.8015,16.7862,16.7862,23000.0
2008-07-09 12:35:00,21.95,21.98,21.9,21.92,55400.0,16.7862,16.8091,16.748,16.7633,55400.0
2008-07-09 12:40:00,21.92,21.93,21.88,21.93,16800.0,16.7633,16.7709,16.7327,16.7709,16800.0
2008-07-09 12:45:00,21.94,21.99,21.93,21.97,68500.0,16.7786,16.8168,16.7709,16.8015,68500.0
2008-07-09 12:50:00,21.96,22.04,21.96,22.04,28900.0,16.7939,16.855,16.7939,16.855,28900.0
2008-07-09 12:55:00,22.04,22.14,22.02,22.03,102600.0,16.855,16.9315,16.8397,16.8474,102600.0
2008-07-09 13:00:00,22.03,22.05,21.97,21.98,64200.0,16.8474,16.8627,16.8015,16.8091,64200.0
2008-07-09 13:05:00,21.98,21.98,21.93,21.93,12400.0,16.8091,16.8091,16.7709,16.7709,12400.0
2008-07-09 13:10:00,21.94,21.95,21.93,21.93,14000.0,16.7786,16.7862,16.7709,16.7709,14000.0
2008-07-09 13:15:00,21.94,21.97,21.93,21.96,18200.0,16.7786,16.8015,16.7709,16.7939,18200.0
2008-07-09 13:20:00,21.96,22.02,21.96,21.96,24900.0,16.7939,16.8397,16.7939,16.7939,24900.0
2008-07-09 13:25:00,21.97,21.99,21.96,21.98,16100.0,16.8015,16.8168,16.7939,16.8091,16100.0
2008-07-09 13:30:00,21.99,22.03,21.98,22.0,23100.0,16.8168,16.8474,16.8091,16.8244,23100.0
2008-07-09 13:35:00,22.0,22.03,21.98,21.99,84200.0,16.8244,16.8474,16.8091,16.8168,84200.0
2008-07-09 13:40:00,21.99,22.03,21.98,22.03,32100.0,16.8168,16.8474,16.8091,16.8474,32100.0
2008-07-09 13:45:00,22.03,22.04,21.98,21.99,30300.0,16.8474,16.855,16.8091,16.8168,30300.0
2008-07-09 13:50:00,21.99,22.01,21.96,21.97,19500.0,16.8168,16.8321,16.7939,16.8015,19500.0
2008-07-09 13:55:00,21.97,21.98,21.96,21.98,38500.0,16.8015,16.8091,16.7939,16.8091,38500.0
2008-07-09 14:00:00,21.98,22.02,21.92,22.0,73300.0,16.8091,16.8397,16.7633,16.8244,73300.0
2008-07-09 14:05:00,22.0,22.02,21.96,22.01,72600.0,16.8244,16.8397,16.7939,16.8321,72600.0
2008-07-09 14:10:00,22.0,22.01,21.99,22.0,17100.0,16.8244,16.8321,16.8168,16.8244,17100.0
2008-07-09 14:15:00,22.01,22.01,21.98,22.0,58900.0,16.8321,16.8321,16.8091,16.8244,58900.0
2008-07-09 14:20:00,22.0,22.0,21.92,21.97,93000.0,16.8244,16.8244,16.7633,16.8015,93000.0
2008-07-09 14:25:00,21.96,21.97,21.9,21.9,30200.0,16.7939,16.8015,16.748,16.748,30200.0
2008-07-09 14:30:00,21.9,21.91,21.79,21.8,45200.0,16.748,16.7556,16.6638,16.6715,45200.0
2008-07-09 14:35:00,21.79,21.81,21.77,21.81,34500.0,16.6638,16.6791,16.6486,16.6791,34500.0
2008-07-09 14:40:00,21.8,21.86,21.8,21.84,32600.0,16.6715,16.7174,16.6715,16.7021,32600.0
2008-07-09 14:45:00,21.84,21.87,21.81,21.85,21500.0,16.7021,16.725,16.6791,16.7097,21500.0
2008-07-09 14:50:00,21.84,21.91,21.83,21.91,111600.0,16.7021,16.7556,16.6944,16.7556,111600.0
2008-07-09 14:55:00,21.9,21.97,21.89,21.96,29600.0,16.748,16.8015,16.7403,16.7939,29600.0
2008-07-09 15:00:00,21.96,21.97,21.86,21.89,60100.0,16.7939,16.8015,16.7174,16.7403,60100.0
2008-07-09 15:05:00,21.89,21.89,21.71,21.72,39700.0,16.7403,16.7403,16.6027,16.6103,39700.0
2008-07-09 15:10:00,21.71,21.78,21.7,21.76,45600.0,16.6027,16.6562,16.595,16.6409,45600.0
2008-07-09 15:15:00,21.77,21.8,21.76,21.78,27700.0,16.6486,16.6715,16.6409,16.6562,27700.0
2008-07-09 15:20:00,21.79,21.8,21.75,21.75,31200.0,16.6638,16.6715,16.6333,16.6333,31200.0
2008-07-09 15:25:00,21.76,21.84,21.75,21.82,54200.0,16.6409,16.7021,16.6333,16.6868,54200.0
2008-07-09 15:30:00,21.82,21.91,21.82,21.91,68900.0,16.6868,16.7556,16.6868,16.7556,68900.0
2008-07-09 15:35:00,21.91,21.91,21.82,21.82,67100.0,16.7556,16.7556,16.6868,16.6868,67100.0
2008-07-09 15:40:00,21.82,21.82,21.72,21.73,68900.0,16.6868,16.6868,16.6103,16.618,68900.0
2008-07-09 15:45:00,21.72,21.96,21.72,21.95,185600.0,16.6103,16.7939,16.6103,16.7862,185600.0
2008-07-09 15:50:00,21.95,22.05,21.88,21.9,236700.0,16.7862,16.8627,16.7327,16.748,236700.0
2008-07-09 15:55:00,21.91,21.91,21.74,21.74,144500.0,16.7556,16.7556,16.6256,16.6256,144500.0
2008-07-10 09:30:00,21.8,21.8,21.8,21.8,100.0,16.6715,16.6715,16.6715,16.6715,100.0
2008-07-10 09:35:00,21.85,21.85,21.51,21.66,34100.0,16.7097,16.7097,16.4497,16.5644,34100.0
2008-07-10 09:40:00,21.62,21.85,21.53,21.81,20600.0,16.5338,16.7097,16.465,16.6791,20600.0
2008-07-10 09:45:00,21.81,21.84,21.74,21.76,28500.0,16.6791,16.7021,16.6256,16.6409,28500.0
2008-07-10 09:50:00,21.76,21.81,21.62,21.62,26900.0,16.6409,16.6791,16.5338,16.5338,26900.0
2008-07-10 09:55:00,21.6,21.6,21.36,21.36,43000.0,16.5185,16.5185,16.335,16.335,43000.0
2008-07-10 10:00:00,21.37,21.52,21.35,21.38,26100.0,16.3427,16.4574,16.3274,16.3503,26100.0
2008-07-10 10:05:00,21.38,21.42,21.34,21.36,27200.0,16.3503,16.3809,16.3197,16.335,27200.0
2008-07-10 10:10:00,21.36,21.4,21.21,21.21,30000.0,16.335,16.3656,16.2203,16.2203,30000.0
2008-07-10 10:15:00,21.21,21.21,21.01,21.14,49500.0,16.2203,16.2203,16.0673,16.1668,49500.0
2008-07-10 10:20:00,21.14,21.17,21.0,21.0,88100.0,16.1668,16.1897,16.0597,16.0597,88100.0
2008-07-10 10:25:00,21.0,21.05,20.93,20.94,65800.0,16.0597,16.0979,16.0062,16.0138,65800.0
2008-07-10 10:30:00,20.93,20.97,20.81,20.83,77100.0,16.0062,16.0368,15.9144,15.9297,77100.0
2008-07-10 10:35:00,20.84,20.99,20.82,20.98,64700.0,15.9373,16.052,15.922,16.0444,64700.0
2008-07-10 10:40:00,20.98,21.11,20.96,21.0,59700.0,16.0444,16.1438,16.0291,16.0597,59700.0
2008-07-10 10:45:00,21.0,21.03,20.97,20.98,64700.0,16.0597,16.0826,16.0368,16.0444,64700.0
2008-07-10 10:50:00,20.99,21.0,20.97,20.99,35700.0,16.052,16.0597,16.0368,16.052,35700.0
2008-07-10 10:55:00,20.99,21.03,20.98,21.02,40200.0,16.052,16.0826,16.0444,16.075,40200.0
2008-07-10 11:00:00,21.01,21.08,20.95,21.07,33800.0,16.0673,16.1209,16.0215,16.1132,33800.0
2008-07-10 11:05:00,21.09,21.1,20.93,20.96,35100.0,16.1285,16.1362,16.0062,16.0291,35100.0
2008-07-10 11:10:00,20.96,21.0,20.93,20.94,24500.0,16.0291,16.0597,16.0062,16.0138,24500.0
2008-07-10 11:15:00,20.95,20.95,20.77,20.78,27000.0,16.0215,16.0215,15.8838,15.8915,27000.0
2008-07-10 11:20:00,20.78,20.78,20.73,20.77,39100.0,15.8915,15.8915,15.8532,15.8838,39100.0
2008-07-10 11:25:00,20.77,20.8,20.75,20.79,41300.0,15.8838,15.9067,15.8685,15.8991,41300.0
2008-07-10 11:30:00,20.8,20.97,20.8,20.93,53300.0,15.9067,16.0368,15.9067,16.0062,53300.0
2008-07-10 11:35:00,20.94,21.0,20.91,20.98,47200.0,16.0138,16.0597,15.9909,16.0444,47200.0
2008-07-10 11:40:00,20.98,21.0,20.96,20.96,51100.0,16.0444,16.0597,16.0291,16.0291,51100.0
2008-07-10 11:45:00,20.96,21.01,20.96,20.99,101200.0,16.0291,16.0673,16.0291,16.052,101200.0
2008-07-10 11:50:00,20.99,21.04,20.99,21.0,51500.0,16.052,16.0903,16.052,16.0597,51500.0
2008-07-10 11:55:00,21.0,21.05,20.96,21.03,47600.0,16.0597,16.0979,16.0291,16.0826,47600.0
2008-07-10 12:00:00,21.04,21.12,21.04,21.12,39200.0,16.0903,16.1515,16.0903,16.1515,39200.0
2008-07-10 12:05:00,21.13,21.15,21.08,21.08,29200.0,16.1591,16.1744,16.1209,16.1209,29200.0
2008-07-10 12:10:00,21.08,21.18,21.08,21.17,21700.0,16.1209,16.1973,16.1209,16.1897,21700.0
2008-07-10 12:15:00,21.17,21.2,21.16,21.16,16300.0,16.1897,16.2126,16.1821,16.1821,16300.0
2008-07-10 12:20:00,21.17,21.17,21.12,21.13,15800.0,16.1897,16.1897,16.1515,16.1591,15800.0
2008-07-10 12:25:00,21.13,21.14,21.1,21.11,32900.0,16.1591,16.1668,16.1362,16.1438,32900.0
2008-07-10 12:30:00,21.12,21.15,21.07,21.08,67900.0,16.1515,16.1744,16.1132,16.1209,67900.0
2008-07-10 12:35:00,21.07,21.07,20.99,21.0,27300.0,16.1132,16.1132,16.052,16.0597,27300.0
2008-07-10 12:40:00,21.0,21.01,20.98,20.99,41000.0,16.0597,16.0673,16.0444,16.052,41000.0
2008-07-10 12:45:00,21.0,21.02,20.97,20.97,28000.0,16.0597,16.075,16.0368,16.0368,28000.0
2008-07-10 12:50:00,20.97,20.98,20.89,20.9,34000.0,16.0368,16.0444,15.9756,15.9832,34000.0
2008-07-10 12:55:00,20.9,20.92,20.85,20.89,42600.0,15.9832,15.9985,15.945,15.9756,42600.0
2008-07-10 13:00:00,20.9,21.02,20.9,21.01,50400.0,15.9832,16.075,15.9832,16.0673,50400.0
2008-07-10 13:05:00,21.01,21.02,20.99,21.01,35300.0,16.0673,16.075,16.052,16.0673,35300.0
2008-07-10 13:10:00,21.02,21.02,20.93,20.96,39200.0,16.075,16.075,16.0062,16.0291,39200.0
2008-07-10 13:15:00,20.95,20.99,20.92,20.98,39500.0,16.0215,16.052,15.9985,16.0444,39500.0
2008-07-10 13:20:00,20.99,20.99,20.93,20.93,21800.0,16.052,16.052,16.0062,16.0062,21800.0
2008-07-10 13:25:00,20.92,20.94,20.9,20.92,29100.0,15.9985,16.0138,15.9832,15.9985,29100.0
2008-07-10 13:30:00,20.92,20.99,20.91,20.98,53800.0,15.9985,16.052,15.9909,16.0444,53800.0
2008-07-10 13:35:00,20.99,21.03,20.97,21.0,27300.0,16.052,16.0826,16.0368,16.0597,27300.0
2008-07-10 13:40:00,21.0,21.01,20.98,20.98,20300.0,16.0597,16.0673,16.0444,16.0444,20300.0
2008-07-10 13:45:00,20.99,20.99,20.96,20.98,15400.0,16.052,16.052,16.0291,16.0444,15400.0
2008-07-10 13:50:00,20.98,20.99,20.96,20.97,33900.0,16.0444,16.052,16.0291,16.0368,33900.0
2008-07-10 13:55:00,20.97,20.99,20.93,20.93,17000.0,16.0368,16.052,16.0062,16.0062,17000.0
2008-07-10 14:00:00,20.92,20.94,20.89,20.92,35700.0,15.9985,16.0138,15.9756,15.9985,35700.0
2008-07-10 14:05:00,20.93,20.95,20.91,20.92,24200.0,16.0062,16.0215,15.9909,15.9985,24200.0
2008-07-10 14:10:00,20.91,20.94,20.85,20.87,23700.0,15.9909,16.0138,15.945,15.9603,23700.0
2008-07-10 14:15:00,20.87,20.93,20.84,20.9,46800.0,15.9603,16.0062,15.9373,15.9832,46800.0
2008-07-10 14:20:00,20.9,20.92,20.85,20.9,34100.0,15.9832,15.9985,15.945,15.9832,34100.0
2008-07-10 14:25:00,20.9,20.9,20.69,20.74,68200.0,15.9832,15.9832,15.8226,15.8609,68200.0
2008-07-10 14:30:00,20.75,20.87,20.75,20.87,42400.0,15.8685,15.9603,15.8685,15.9603,42400.0
2008-07-10 14:35:00,20.87,20.92,20.87,20.88,26800.0,15.9603,15.9985,15.9603,15.9679,26800.0
2008-07-10 14:40:00,20.9,20.92,20.8,20.82,36400.0,15.9832,15.9985,15.9067,15.922,36400.0
2008-07-10 14:45:00,20.8,20.92,20.77,20.87,26200.0,15.9067,15.9985,15.8838,15.9603,26200.0
2008-07-10 14:50:00,20.87,20.88,20.79,20.87,54400.0,15.9603,15.9679,15.8991,15.9603,54400.0
2008-07-10 14:55:00,20.86,20.92,20.84,20.86,39700.0,15.9526,15.9985,15.9373,15.9526,39700.0
2008-07-10 15:00:00,20.86,21.01,20.85,20.95,51200.0,15.9526,16.0673,15.945,16.0215,51200.0
2008-07-10 15:05:00,20.96,21.04,20.91,21.03,48600.0,16.0291,16.0903,15.9909,16.0826,48600.0
2008-07-10 15:10:00,21.04,21.06,20.97,21.03,43800.0,16.0903,16.1056,16.0368,16.0826,43800.0
2008-07-10 15:15:00,21.03,21.03,20.94,20.96,41400.0,16.0826,16.0826,16.0138,16.0291,41400.0
2008-07-10 15:20:00,20.96,21.04,20.96,21.02,39800.0,16.0291,16.0903,16.0291,16.075,39800.0
2008-07-10 15:25:00,21.03,21.06,20.98,21.02,45500.0,16.0826,16.1056,16.0444,16.075,45500.0
2008-07-10 15:30:00,21.02,21.03,20.95,20.98,44100.0,16.075,16.0826,16.0215,16.0444,44100.0
2008-07-10 15:35:00,20.98,20.98,20.87,20.94,32100.0,16.0444,16.0444,15.9603,16.0138,32100.0
2008-07-10 15:40:00,20.93,21.0,20.89,20.98,33000.0,16.0062,16.0597,15.9756,16.0444,33000.0
2008-07-10 15:45:00,20.98,21.02,20.92,21.02,36200.0,16.0444,16.075,15.9985,16.075,36200.0
2008-07-10 15:50:00,21.02,21.04,20.96,21.01,53700.0,16.075,16.0903,16.0291,16.0673,53700.0
2008-07-10 15:55:00,21.01,21.04,20.97,21.0,128900.0,16.0673,16.0903,16.0368,16.0597,128900.0
2008-07-11 09:30:00,20.9,20.9,20.58,20.71,14000.0,15.9832,15.9832,15.7385,15.8379,14000.0
2008-07-11 09:35:00,20.65,20.75,20.65,20.72,9500.0,15.792,15.8685,15.792,15.8456,9500.0
2008-07-11 09:40:00,20.71,20.8,20.61,20.71,23200.0,15.8379,15.9067,15.7614,15.8379,23200.0
2008-07-11 09:45:00,20.73,20.8,20.71,20.78,13900.0,15.8532,15.9067,15.8379,15.8915,13900.0
2008-07-11 09:50:00,20.78,20.82,20.69,20.78,9000.0,15.8915,15.922,15.8226,15.8915,9000.0
2008-07-11 09:55:00,20.78,20.82,20.75,20.76,13000.0,15.8915,15.922,15.8685,15.8762,13000.0
2008-07-11 10:00:00,20.75,20.83,20.67,20.82,23400.0,15.8685,15.9297,15.8073,15.922,23400.0
2008-07-11 10:05:00,20.83,20.83,20.71,20.77,12100.0,15.9297,15.9297,15.8379,15.8838,12100.0
2008-07-11 10:10:00,20.77,20.81,20.76,20.81,7600.0,15.8838,15.9144,15.8762,15.9144,7600.0
2008-07-11 10:15:00,20.81,20.82,20.73,20.75,17300.0,15.9144,15.922,15.8532,15.8685,17300.0
2008-07-11 10:20:00,20.76,20.76,20.69,20.71,10000.0,15.8762,15.8762,15.8226,15.8379,10000.0
2008-07-11 10:25:00,20.73,20.79,20.54,20.62,31400.0,15.8532,15.8991,15.7079,15.7691,31400.0
2008-07-11 10:30:00,20.61,20.7,20.55,20.66,13600.0,15.7614,15.8303,15.7156,15.7997,13600.0
2008-07-11 10:35:00,20.65,20.69,20.6,20.6,11400.0,15.792,15.8226,15.7538,15.7538,11400.0
2008-07-11 10:40:00,20.64,20.69,20.62,20.68,8200.0,15.7844,15.8226,15.7691,15.815,8200.0
2008-07-11 10:45:00,20.67,20.73,20.65,20.73,6900.0,15.8073,15.8532,15.792,15.8532,6900.0
2008-07-11 10:50:00,20.74,20.81,20.73,20.77,15700.0,15.8609,15.9144,15.8532,15.8838,15700.0
2008-07-11 10:55:00,20.77,20.82,20.73,20.79,16800.0,15.8838,15.922,15.8532,15.8991,16800.0
2008-07-11 11:00:00,20.76,20.82,20.72,20.73,16900.0,15.8762,15.922,15.8456,15.8532,16900.0
2008-07-11 11:05:00,20.72,20.74,20.67,20.73,14000.0,15.8456,15.8609,15.8073,15.8532,14000.0
2008-07-11 11:10:00,20.73,20.82,20.73,20.78,19700.0,15.8532,15.922,15.8532,15.8915,19700.0
2008-07-11 11:15:00,20.79,20.79,20.67,20.72,18900.0,15.8991,15.8991,15.8073,15.8456,18900.0
2008-07-11 11:20:00,20.73,20.74,20.67,20.72,20800.0,15.8532,15.8609,15.8073,15.8456,20800.0
2008-07-11 11:25:00,20.72,20.76,20.71,20.74,14600.0,15.8456,15.8762,15.8379,15.8609,14600.0
2008-07-11 11:30:00,20.74,20.74,20.62,20.72,21700.0,15.8609,15.8609,15.7691,15.8456,21700.0
2008-07-11 11:35:00,20.71,20.79,20.71,20.76,14100.0,15.8379,15.8991,15.8379,15.8762,14100.0
2008-07-11 11:40:00,20.76,20.86,20.75,20.86,14100.0,15.8762,15.9526,15.8685,15.9526,14100.0
2008-07-11 11:45:00,20.84,20.88,20.83,20.85,14500.0,15.9373,15.9679,15.9297,15.945,14500.0
2008-07-11 11:50:00,20.84,20.84,20.78,20.78,16600.0,15.9373,15.9373,15.8915,15.8915,16600.0
2008-07-11 11:55:00,20.76,20.9,20.73,20.89,18000.0,15.8762,15.9832,15.8532,15.9756,18000.0
2008-07-11 12:00:00,20.9,20.9,20.81,20.9,13500.0,15.9832,15.9832,15.9144,15.9832,13500.0
2008-07-11 12:05:00,20.9,20.92,20.83,20.83,10700.0,15.9832,15.9985,15.9297,15.9297,10700.0
2008-07-11 12:10:00,20.83,20.86,20.82,20.83,13400.0,15.9297,15.9526,15.922,15.9297,13400.0
2008-07-11 12:15:00,20.83,20.88,20.83,20.88,12600.0,15.9297,15.9679,15.9297,15.9679,12600.0
2008-07-11 12:20:00,20.89,20.89,20.84,20.87,8800.0,15.9756,15.9756,15.9373,15.9603,8800.0
2008-07-11 12:25:00,20.87,20.87,20.83,20.87,6700.0,15.9603,15.9603,15.9297,15.9603,6700.0
2008-07-11 12:30:00,20.83,20.83,20.76,20.8,6300.0,15.9297,15.9297,15.8762,15.9067,6300.0
2008-07-11 12:35:00,20.8,20.8,20.74,20.74,6400.0,15.9067,15.9067,15.8609,15.8609,6400.0
2008-07-11 12:40:00,20.73,20.78,20.72,20.77,10800.0,15.8532,15.8915,15.8456,15.8838,10800.0
2008-07-11 12:45:00,20.77,20.79,20.77,20.78,4100.0,15.8838,15.8991,15.8838,15.8915,4100.0
2008-07-11 12:50:00,20.79,20.81,20.74,20.74,7800.0,15.8991,15.9144,15.8609,15.8609,7800.0
2008-07-11 12:55:00,20.74,20.74,20.69,20.73,5900.0,15.8609,15.8609,15.8226,15.8532,5900.0
2008-07-11 13:00:00,20.72,20.77,20.7,20.74,18300.0,15.8456,15.8838,15.8303,15.8609,18300.0
2008-07-11 13:05:00,20.74,20.76,20.73,20.76,8100.0,15.8609,15.8762,15.8532,15.8762,8100.0
2008-07-11 13:10:00,20.75,20.75,20.69,20.75,16900.0,15.8685,15.8685,15.8226,15.8685,16900.0
2008-07-11 13:15:00,20.74,20.82,20.74,20.82,11200.0,15.8609,15.922,15.8609,15.922,11200.0
2008-07-11 13:20:00,20.82,20.88,20.79,20.83,26700.0,15.922,15.9679,15.8991,15.9297,26700.0
2008-07-11 13:25:00,20.82,20.86,20.78,20.84,11200.0,15.922,15.9526,15.8915,15.9373,11200.0
2008-07-11 13:30:00,20.83,20.88,20.82,20.85,7800.0,15.9297,15.9679,15.922,15.945,7800.0
2008-07-11 13:35:00,20.86,20.9,20.85,20.86,14500.0,15.9526,15.9832,15.945,15.9526,14500.0
2008-07-11 13:40:00,20.87,20.92,20.87,20.9,12400.0,15.9603,15.9985,15.9603,15.9832,12400.0
2008-07-11 13:45:00,20.9,20.91,20.8,20.83,16300.0,15.9832,15.9909,15.9067,15.9297,16300.0
2008-07-11 13:50:00,20.83,20.83,20.78,20.78,12900.0,15.9297,15.9297,15.8915,15.8915,12900.0
2008-07-11 13:55:00,20.79,20.87,20.78,20.81,23000.0,15.8991,15.9603,15.8915,15.9144,23000.0
2008-07-11 14:00:00,20.82,20.85,20.76,20.81,32200.0,15.922,15.945,15.8762,15.9144,32200.0
2008-07-11 14:05:00,20.81,20.84,20.75,20.75,30100.0,15.9144,15.9373,15.8685,15.8685,30100.0
2008-07-11 14:10:00,20.76,20.8,20.74,20.8,21900.0,15.8762,15.9067,15.8609,15.9067,21900.0
2008-07-11 14:15:00,20.8,20.82,20.73,20.74,40200.0,15.9067,15.922,15.8532,15.8609,40200.0
2008-07-11 14:20:00,20.76,20.77,20.62,20.65,58700.0,15.8762,15.8838,15.7691,15.792,58700.0
2008-07-11 14:25:00,20.65,20.68,20.62,20.65,32500.0,15.792,15.815,15.7691,15.792,32500.0
2008-07-11 14:30:00,20.66,20.69,20.65,20.66,13100.0,15.7997,15.8226,15.792,15.7997,13100.0
2008-07-11 14:35:00,20.65,20.72,20.64,20.66,29700.0,15.792,15.8456,15.7844,15.7997,29700.0
2008-07-11 14:40:00,20.66,20.72,20.65,20.71,19400.0,15.7997,15.8456,15.792,15.8379,19400.0
2008-07-11 14:45:00,20.72,20.8,20.67,20.8,101200.0,15.8456,15.9067,15.8073,15.9067,101200.0
2008-07-11 14:50:00,20.81,20.94,20.73,20.79,49100.0,15.9144,16.0138,15.8532,15.8991,49100.0
2008-07-11 14:55:00,20.8,20.94,20.75,20.94,46000.0,15.9067,16.0138,15.8685,16.0138,46000.0
2008-07-11 15:00:00,20.95,21.16,20.87,21.14,90600.0,16.0215,16.1821,15.9603,16.1668,90600.0
2008-07-11 15:05:00,21.13,21.13,20.9,20.98,96700.0,16.1591,16.1591,15.9832,16.0444,96700.0
2008-07-11 15:10:00,20.99,21.0,20.77,20.78,39800.0,16.052,16.0597,15.8838,15.8915,39800.0
2008-07-11 15:15:00,20.79,20.88,20.78,20.83,21800.0,15.8991,15.9679,15.8915,15.9297,21800.0
2008-07-11 15:20:00,20.82,20.9,20.78,20.81,23600.0,15.922,15.9832,15.8915,15.9144,23600.0
2008-07-11 15:25:00,20.81,20.9,20.77,20.85,27200.0,15.9144,15.9832,15.8838,15.945,27200.0
2008-07-11 15:30:00,20.86,20.87,20.7,20.71,31100.0,15.9526,15.9603,15.8303,15.8379,31100.0
2008-07-11 15:35:00,20.71,20.78,20.71,20.74,35500.0,15.8379,15.8915,15.8379,15.8609,35500.0
2008-07-11 15:40:00,20.74,20.74,20.66,20.74,37800.0,15.8609,15.8609,15.7997,15.8609,37800.0
2008-07-11 15:45:00,20.74,20.82,20.7,20.78,64000.0,15.8609,15.922,15.8303,15.8915,64000.0
2008-07-11 15:50:00,20.79,20.86,20.77,20.84,40400.0,15.8991,15.9526,15.8838,15.9373,40400.0
2008-07-11 15:55:00,20.84,20.85,20.74,20.79,75300.0,15.9373,15.945,15.8609,15.8991,75300.0
2008-07-14 09:30:00,21.01,21.02,20.77,20.9,10000.0,16.0673,16.075,15.8838,15.9832,10000.0
2008-07-14 09:35:00,20.92,20.97,20.83,20.9,5100.0,15.9985,16.0368,15.9297,15.9832,5100.0
2008-07-14 09:40:00,20.87,21.01,20.87,20.91,13700.0,15.9603,16.0673,15.9603,15.9909,13700.0
2008-07-14 09:45:00,20.89,20.92,20.84,20.9,11700.0,15.9756,15.9985,15.9373,15.9832,11700.0
2008-07-14 09:50:00,20.89,20.92,20.86,20.87,9800.0,15.9756,15.9985,15.9526,15.9603,9800.0
2008-07-14 09:55:00,20.86,20.89,20.81,20.86,15500.0,15.9526,15.9756,15.9144,15.9526,15500.0
2008-07-14 10:00:00,20.84,20.85,20.77,20.83,21000.0,15.9373,15.945,15.8838,15.9297,21000.0
2008-07-14 10:05:00,20.83,20.92,20.83,20.88,24300.0,15.9297,15.9985,15.9297,15.9679,24300.0
2008-07-14 10:10:00,20.87,20.92,20.83,20.92,20200.0,15.9603,15.9985,15.9297,15.9985,20200.0
2008-07-14 10:15:00,20.93,20.98,20.9,20.93,18300.0,16.0062,16.0444,15.9832,16.0062,18300.0
2008-07-14 10:20:00,20.93,20.96,20.79,20.79,8800.0,16.0062,16.0291,15.8991,15.8991,8800.0
2008-07-14 10:25:00,20.79,20.8,20.7,20.74,15800.0,15.8991,15.9067,15.8303,15.8609,15800.0
2008-07-14 10:30:00,20.75,20.87,20.75,20.81,12200.0,15.8685,15.9603,15.8685,15.9144,12200.0
2008-07-14 10:35:00,20.81,20.9,20.81,20.87,34600.0,15.9144,15.9832,15.9144,15.9603,34600.0
2008-07-14 10:40:00,20.87,20.9,20.84,20.88,28500.0,15.9603,15.9832,15.9373,15.9679,28500.0
2008-07-14 10:45:00,20.88,20.89,20.83,20.88,20500.0,15.9679,15.9756,15.9297,15.9679,20500.0
2008-07-14 10:50:00,20.89,20.93,20.85,20.86,35600.0,15.9756,16.0062,15.945,15.9526,35600.0
2008-07-14 10:55:00,20.87,20.91,20.86,20.91,24600.0,15.9603,15.9909,15.9526,15.9909,24600.0
2008-07-14 11:00:00,20.9,20.91,20.81,20.82,29800.0,15.9832,15.9909,15.9144,15.922,29800.0
2008-07-14 11:05:00,20.82,20.83,20.65,20.72,104100.0,15.922,15.9297,15.792,15.8456,104100.0
2008-07-14 11:10:00,20.71,20.8,20.69,20.8,33800.0,15.8379,15.9067,15.8226,15.9067,33800.0
2008-07-14 11:15:00,20.8,20.8,20.78,20.79,13500.0,15.9067,15.9067,15.8915,15.8991,13500.0
2008-07-14 11:20:00,20.79,20.8,20.69,20.7,16900.0,15.8991,15.9067,15.8226,15.8303,16900.0
2008-07-14 11:25:00,20.7,20.78,20.67,20.77,13600.0,15.8303,15.8915,15.8073,15.8838,13600.0
2008-07-14 11:30:00,20.78,20.8,20.65,20.7,64000.0,15.8915,15.9067,15.792,15.8303,64000.0
2008-07-14 11:35:00,20.71,20.75,20.69,20.7,34600.0,15.8379,15.8685,15.8226,15.8303,34600.0
2008-07-14 11:40:00,20.7,20.82,20.69,20.75,68500.0,15.8303,15.922,15.8226,15.8685,68500.0
2008-07-14 11:45:00,20.74,20.75,20.69,20.69,17600.0,15.8609,15.8685,15.8226,15.8226,17600.0
2008-07-14 11:50:00,20.69,20.7,20.5,20.54,45500.0,15.8226,15.8303,15.6773,15.7079,45500.0
2008-07-14 11:55:00,20.55,20.56,20.38,20.49,98300.0,15.7156,15.7232,15.5856,15.6697,98300.0
2008-07-14 12:00:00,20.5,20.5,20.4,20.42,74000.0,15.6773,15.6773,15.6008,15.6161,74000.0
2008-07-14 12:05:00,20.42,20.44,20.39,20.41,29700.0,15.6161,15.6314,15.5932,15.6085,29700.0
2008-07-14 12:10:00,20.42,20.44,20.41,20.44,21000.0,15.6161,15.6314,15.6085,15.6314,21000.0
2008-07-14 12:15:00,20.44,20.46,20.41,20.45,44100.0,15.6314,15.6467,15.6085,15.6391,44100.0
2008-07-14 12:20:00,20.45,20.49,20.44,20.47,22300.0,15.6391,15.6697,15.6314,15.6544,22300.0
2008-07-14 12:25:00,20.48,20.5,20.48,20.5,33200.0,15.662,15.6773,15.662,15.6773,33200.0
2008-07-14 12:30:00,20.5,20.53,20.49,20.52,56500.0,15.6773,15.7003,15.6697,15.6926,56500.0
2008-07-14 12:35:00,20.51,20.53,20.47,20.51,43300.0,15.685,15.7003,15.6544,15.685,43300.0
2008-07-14 12:40:00,20.52,20.53,20.5,20.53,8700.0,15.6926,15.7003,15.6773,15.7003,8700.0
2008-07-14 12:45:00,20.52,20.55,20.52,20.54,12600.0,15.6926,15.7156,15.6926,15.7079,12600.0
2008-07-14 12:50:00,20.55,20.57,20.54,20.57,16600.0,15.7156,15.7309,15.7079,15.7309,16600.0
2008-07-14 12:55:00,20.57,20.6,20.53,20.54,92100.0,15.7309,15.7538,15.7003,15.7079,92100.0
2008-07-14 13:00:00,20.54,20.55,20.5,20.53,17300.0,15.7079,15.7156,15.6773,15.7003,17300.0
2008-07-14 13:05:00,20.53,20.53,20.44,20.45,23500.0,15.7003,15.7003,15.6314,15.6391,23500.0
2008-07-14 13:10:00,20.45,20.45,20.36,20.4,42000.0,15.6391,15.6391,15.5703,15.6008,42000.0
2008-07-14 13:15:00,20.4,20.4,20.38,20.39,18500.0,15.6008,15.6008,15.5856,15.5932,18500.0
2008-07-14 13:20:00,20.39,20.4,20.34,20.37,26600.0,15.5932,15.6008,15.555,15.5779,26600.0
2008-07-14 13:25:00,20.37,20.38,20.37,20.38,13500.0,15.5779,15.5856,15.5779,15.5856,13500.0
2008-07-14 13:30:00,20.38,20.39,20.34,20.38,45800.0,15.5856,15.5932,15.555,15.5856,45800.0
2008-07-14 13:35:00,20.39,20.4,20.37,20.4,44100.0,15.5932,15.6008,15.5779,15.6008,44100.0
2008-07-14 13:40:00,20.4,20.46,20.4,20.46,46200.0,15.6008,15.6467,15.6008,15.6467,46200.0
2008-07-14 13:45:00,20.46,20.49,20.46,20.48,32400.0,15.6467,15.6697,15.6467,15.662,32400.0
2008-07-14 13:50:00,20.48,20.5,20.44,20.47,57600.0,15.662,15.6773,15.6314,15.6544,57600.0
2008-07-14 13:55:00,20.47,20.48,20.43,20.47,30300.0,15.6544,15.662,15.6238,15.6544,30300.0
2008-07-14 14:00:00,20.48,20.48,20.47,20.47,21100.0,15.662,15.662,15.6544,15.6544,21100.0
2008-07-14 14:05:00,20.47,20.48,20.45,20.46,34800.0,15.6544,15.662,15.6391,15.6467,34800.0
2008-07-14 14:10:00,20.46,20.48,20.44,20.44,16500.0,15.6467,15.662,15.6314,15.6314,16500.0
2008-07-14 14:15:00,20.44,20.45,20.43,20.44,27000.0,15.6314,15.6391,15.6238,15.6314,27000.0
2008-07-14 14:20:00,20.45,20.45,20.38,20.41,62600.0,15.6391,15.6391,15.5856,15.6085,62600.0
2008-07-14 14:25:00,20.41,20.45,20.38,20.45,25200.0,15.6085,15.6391,15.5856,15.6391,25200.0
2008-07-14 14:30:00,20.45,20.48,20.44,20.48,17300.0,15.6391,15.662,15.6314,15.662,17300.0
2008-07-14 14:35:00,20.48,20.5,20.47,20.5,29600.0,15.662,15.6773,15.6544,15.6773,29600.0
2008-07-14 14:40:00,20.5,20.5,20.41,20.41,42500.0,15.6773,15.6773,15.6085,15.6085,42500.0
2008-07-14 14:45:00,20.41,20.42,20.35,20.38,30100.0,15.6085,15.6161,15.5626,15.5856,30100.0
2008-07-14 14:50:00,20.38,20.4,20.34,20.38,57300.0,15.5856,15.6008,15.555,15.5856,57300.0
2008-07-14 14:55:00,20.38,20.38,20.36,20.38,22600.0,15.5856,15.5856,15.5703,15.5856,22600.0
2008-07-14 15:00:00,20.38,20.39,20.36,20.36,16300.0,15.5856,15.5932,15.5703,15.5703,16300.0
2008-07-14 15:05:00,20.37,20.37,20.3,20.32,38600.0,15.5779,15.5779,15.5244,15.5397,38600.0
2008-07-14 15:10:00,20.31,20.33,20.31,20.32,25300.0,15.532,15.5473,15.532,15.5397,25300.0
2008-07-14 15:15:00,20.32,20.34,20.31,20.34,31700.0,15.5397,15.555,15.532,15.555,31700.0
2008-07-14 15:20:00,20.34,20.44,20.33,20.44,53300.0,15.555,15.6314,15.5473,15.6314,53300.0
2008-07-14 15:25:00,20.42,20.5,20.42,20.45,40400.0,15.6161,15.6773,15.6161,15.6391,40400.0
2008-07-14 15:30:00,20.45,20.56,20.45,20.55,63300.0,15.6391,15.7232,15.6391,15.7156,63300.0
2008-07-14 15:35:00,20.56,20.56,20.52,20.52,43000.0,15.7232,15.7232,15.6926,15.6926,43000.0
2008-07-14 15:40:00,20.53,20.54,20.45,20.52,70100.0,15.7003,15.7079,15.6391,15.6926,70100.0
2008-07-14 15:45:00,20.52,20.54,20.51,20.54,33600.0,15.6926,15.7079,15.685,15.7079,33600.0
2008-07-14 15:50:00,20.55,20.55,20.43,20.43,55100.0,15.7156,15.7156,15.6238,15.6238,55100.0
2008-07-14 15:55:00,20.44,20.44,20.34,20.39,86700.0,15.6314,15.6314,15.555,15.5932,86700.0
2008-07-15 09:30:00,20.17,20.21,20.14,20.16,20500.0,15.425,15.4555,15.402,15.4173,20500.0
2008-07-15 09:35:00,20.13,20.13,19.84,19.85,30200.0,15.3944,15.3944,15.1726,15.1802,30200.0
2008-07-15 09:40:00,19.87,19.96,19.72,19.72,52200.0,15.1955,15.2644,15.0808,15.0808,52200.0
2008-07-15 09:45:00,19.73,19.75,19.6,19.63,52300.0,15.0885,15.1038,14.989,15.012,52300.0
2008-07-15 09:50:00,19.64,19.64,18.97,19.01,251300.0,15.0196,15.0196,14.5073,14.5378,251300.0
2008-07-15 09:55:00,19.0,19.22,18.8,19.19,233800.0,14.5302,14.6984,14.3773,14.6755,233800.0
2008-07-15 10:00:00,19.22,19.24,19.07,19.08,70900.0,14.6984,14.7137,14.5837,14.5914,70900.0
2008-07-15 10:05:00,19.08,19.09,18.87,19.09,88600.0,14.5914,14.599,14.4308,14.599,88600.0
2008-07-15 10:10:00,19.09,19.3,19.08,19.27,52100.0,14.599,14.7596,14.5914,14.7367,52100.0
2008-07-15 10:15:00,19.26,19.45,19.26,19.45,41700.0,14.729,14.8743,14.729,14.8743,41700.0
2008-07-15 10:20:00,19.45,19.61,19.44,19.61,36600.0,14.8743,14.9967,14.8667,14.9967,36600.0
2008-07-15 10:25:00,19.59,19.61,19.51,19.52,20900.0,14.9814,14.9967,14.9202,14.9279,20900.0
2008-07-15 10:30:00,19.5,19.59,19.49,19.58,46300.0,14.9126,14.9814,14.9049,14.9738,46300.0
2008-07-15 10:35:00,19.59,19.72,19.58,19.72,57400.0,14.9814,15.0808,14.9738,15.0808,57400.0
2008-07-15 10:40:00,19.72,19.85,19.72,19.84,135400.0,15.0808,15.1802,15.0808,15.1726,135400.0
2008-07-15 10:45:00,19.85,19.85,19.75,19.81,18700.0,15.1802,15.1802,15.1038,15.1496,18700.0
2008-07-15 10:50:00,19.81,19.87,19.8,19.83,31600.0,15.1496,15.1955,15.142,15.1649,31600.0
2008-07-15 10:55:00,19.84,19.84,19.72,19.74,50900.0,15.1726,15.1726,15.0808,15.0961,50900.0
2008-07-15 11:00:00,19.74,19.86,19.73,19.81,88300.0,15.0961,15.1879,15.0885,15.1496,88300.0
2008-07-15 11:05:00,19.81,19.93,19.79,19.82,123500.0,15.1496,15.2414,15.1344,15.1573,123500.0
2008-07-15 11:10:00,19.82,19.91,19.81,19.9,30500.0,15.1573,15.2261,15.1496,15.2185,30500.0
2008-07-15 11:15:00,19.9,19.97,19.87,19.97,19300.0,15.2185,15.272,15.1955,15.272,19300.0
2008-07-15 11:20:00,19.98,20.05,19.94,20.01,27600.0,15.2797,15.3332,15.2491,15.3026,27600.0
2008-07-15 11:25:00,20.01,20.05,19.95,19.96,34200.0,15.3026,15.3332,15.2567,15.2644,34200.0
2008-07-15 11:30:00,19.96,20.0,19.96,19.97,37900.0,15.2644,15.2949,15.2644,15.272,37900.0
2008-07-15 11:35:00,19.95,20.0,19.94,19.96,24200.0,15.2567,15.2949,15.2491,15.2644,24200.0
2008-07-15 11:40:00,19.95,20.04,19.94,20.02,37500.0,15.2567,15.3255,15.2491,15.3102,37500.0
2008-07-15 11:45:00,20.02,20.07,20.0,20.07,38300.0,15.3102,15.3485,15.2949,15.3485,38300.0
2008-07-15 11:50:00,20.06,20.23,20.04,20.22,42800.0,15.3408,15.4708,15.3255,15.4632,42800.0
2008-07-15 11:55:00,20.23,20.69,20.23,20.6,122900.0,15.4708,15.8226,15.4708,15.7538,122900.0
2008-07-15 12:00:00,20.62,20.63,20.35,20.36,47500.0,15.7691,15.7767,15.5626,15.5703,47500.0
2008-07-15 12:05:00,20.35,20.4,20.26,20.28,20100.0,15.5626,15.6008,15.4938,15.5091,20100.0
2008-07-15 12:10:00,20.28,20.28,20.19,20.23,18800.0,15.5091,15.5091,15.4402,15.4708,18800.0
2008-07-15 12:15:00,20.23,20.24,20.16,20.18,31500.0,15.4708,15.4785,15.4173,15.4326,31500.0
2008-07-15 12:20:00,20.18,20.27,20.16,20.18,33100.0,15.4326,15.5014,15.4173,15.4326,33100.0
2008-07-15 12:25:00,20.18,20.18,20.13,20.14,10500.0,15.4326,15.4326,15.3944,15.402,10500.0
2008-07-15 12:30:00,20.14,20.21,20.12,20.2,36300.0,15.402,15.4555,15.3867,15.4479,36300.0
2008-07-15 12:35:00,20.2,20.2,20.09,20.14,26500.0,15.4479,15.4479,15.3638,15.402,26500.0
2008-07-15 12:40:00,20.15,20.18,20.11,20.14,16000.0,15.4097,15.4326,15.3791,15.402,16000.0
2008-07-15 12:45:00,20.14,20.14,20.08,20.09,7100.0,15.402,15.402,15.3561,15.3638,7100.0
2008-07-15 12:50:00,20.06,20.11,20.04,20.06,20400.0,15.3408,15.3791,15.3255,15.3408,20400.0
2008-07-15 12:55:00,20.05,20.13,20.05,20.13,28200.0,15.3332,15.3944,15.3332,15.3944,28200.0
2008-07-15 13:00:00,20.14,20.25,20.12,20.15,22000.0,15.402,15.4861,15.3867,15.4097,22000.0
2008-07-15 13:05:00,20.16,20.19,20.12,20.14,17900.0,15.4173,15.4402,15.3867,15.402,17900.0
2008-07-15 13:10:00,20.14,20.21,20.05,20.07,21300.0,15.402,15.4555,15.3332,15.3485,21300.0
2008-07-15 13:15:00,20.07,20.08,19.99,20.02,35100.0,15.3485,15.3561,15.2873,15.3102,35100.0
2008-07-15 13:20:00,20.01,20.03,19.93,19.95,21300.0,15.3026,15.3179,15.2414,15.2567,21300.0
2008-07-15 13:25:00,19.96,19.96,19.91,19.94,7500.0,15.2644,15.2644,15.2261,15.2491,7500.0
2008-07-15 13:30:00,19.95,20.05,19.93,20.02,15600.0,15.2567,15.3332,15.2414,15.3102,15600.0
2008-07-15 13:35:00,20.03,20.03,19.98,19.99,8800.0,15.3179,15.3179,15.2797,15.2873,8800.0
2008-07-15 13:40:00,19.99,20.06,19.99,20.06,5700.0,15.2873,15.3408,15.2873,15.3408,5700.0
2008-07-15 13:45:00,20.06,20.16,20.05,20.15,11500.0,15.3408,15.4173,15.3332,15.4097,11500.0
2008-07-15 13:50:00,20.15,20.17,20.14,20.14,10300.0,15.4097,15.425,15.402,15.402,10300.0
2008-07-15 13:55:00,20.15,20.15,20.08,20.12,19900.0,15.4097,15.4097,15.3561,15.3867,19900.0
2008-07-15 14:00:00,20.12,20.14,20.03,20.03,23500.0,15.3867,15.402,15.3179,15.3179,23500.0
2008-07-15 14:05:00,20.03,20.04,19.96,19.98,18500.0,15.3179,15.3255,15.2644,15.2797,18500.0
2008-07-15 14:10:00,19.98,20.0,19.97,19.98,18000.0,15.2797,15.2949,15.272,15.2797,18000.0
2008-07-15 14:15:00,19.98,20.07,19.98,20.05,38300.0,15.2797,15.3485,15.2797,15.3332,38300.0
2008-07-15 14:20:00,20.04,20.04,19.92,19.93,25900.0,15.3255,15.3255,15.2338,15.2414,25900.0
2008-07-15 14:25:00,19.94,19.98,19.9,19.95,17400.0,15.2491,15.2797,15.2185,15.2567,17400.0
2008-07-15 14:30:00,19.95,20.04,19.95,20.01,23400.0,15.2567,15.3255,15.2567,15.3026,23400.0
2008-07-15 14:35:00,20.02,20.02,19.94,19.95,18800.0,15.3102,15.3102,15.2491,15.2567,18800.0
2008-07-15 14:40:00,19.94,19.97,19.92,19.95,22100.0,15.2491,15.272,15.2338,15.2567,22100.0
2008-07-15 14:45:00,19.97,19.97,19.89,19.95,24600.0,15.272,15.272,15.2108,15.2567,24600.0
2008-07-15 14:50:00,19.96,19.96,19.93,19.93,22400.0,15.2644,15.2644,15.2414,15.2414,22400.0
2008-07-15 14:55:00,19.92,19.96,19.87,19.89,58700.0,15.2338,15.2644,15.1955,15.2108,58700.0
2008-07-15 15:00:00,19.89,19.98,19.88,19.91,71300.0,15.2108,15.2797,15.2032,15.2261,71300.0
2008-07-15 15:05:00,19.92,19.95,19.9,19.92,80600.0,15.2338,15.2567,15.2185,15.2338,80600.0
2008-07-15 15:10:00,19.92,19.92,19.82,19.85,46700.0,15.2338,15.2338,15.1573,15.1802,46700.0
2008-07-15 15:15:00,19.86,19.92,19.84,19.92,27800.0,15.1879,15.2338,15.1726,15.2338,27800.0
2008-07-15 15:20:00,19.91,19.93,19.86,19.86,33300.0,15.2261,15.2414,15.1879,15.1879,33300.0
2008-07-15 15:25:00,19.86,19.87,19.81,19.82,54300.0,15.1879,15.1955,15.1496,15.1573,54300.0
2008-07-15 15:30:00,19.81,19.86,19.75,19.78,70400.0,15.1496,15.1879,15.1038,15.1267,70400.0
2008-07-15 15:35:00,19.78,19.85,19.77,19.82,59400.0,15.1267,15.1802,15.1191,15.1573,59400.0
2008-07-15 15:40:00,19.82,19.86,19.74,19.79,96100.0,15.1573,15.1879,15.0961,15.1344,96100.0
2008-07-15 15:45:00,19.81,19.86,19.76,19.77,72500.0,15.1496,15.1879,15.1114,15.1191,72500.0
2008-07-15 15:50:00,19.77,19.81,19.76,19.79,119700.0,15.1191,15.1496,15.1114,15.1344,119700.0
2008-07-15 15:55:00,19.79,19.83,19.74,19.75,212400.0,15.1344,15.1649,15.0961,15.1038,212400.0
2008-07-16 09:30:00,19.76,19.87,19.55,19.6,29900.0,15.1114,15.1955,14.9508,14.989,29900.0
2008-07-16 09:35:00,19.6,19.66,19.6,19.66,16100.0,14.989,15.0349,14.989,15.0349,16100.0
2008-07-16 09:40:00,19.66,19.66,19.58,19.61,31400.0,15.0349,15.0349,14.9738,14.9967,31400.0
2008-07-16 09:45:00,19.6,19.63,19.59,19.62,30700.0,14.989,15.012,14.9814,15.0043,30700.0
2008-07-16 09:50:00,19.63,19.63,19.53,19.55,99700.0,15.012,15.012,14.9355,14.9508,99700.0
2008-07-16 09:55:00,19.56,19.6,19.53,19.57,81700.0,14.9585,14.989,14.9355,14.9661,81700.0
2008-07-16 10:00:00,19.56,19.63,19.55,19.55,80600.0,14.9585,15.012,14.9508,14.9508,80600.0
2008-07-16 10:05:00,19.55,19.56,19.44,19.44,68600.0,14.9508,14.9585,14.8667,14.8667,68600.0
2008-07-16 10:10:00,19.44,19.44,19.29,19.3,77200.0,14.8667,14.8667,14.752,14.7596,77200.0
2008-07-16 10:15:00,19.3,19.31,19.24,19.28,124700.0,14.7596,14.7673,14.7137,14.7443,124700.0
2008-07-16 10:20:00,19.27,19.28,19.22,19.28,29900.0,14.7367,14.7443,14.6984,14.7443,29900.0
2008-07-16 10:25:00,19.27,19.3,19.26,19.3,33600.0,14.7367,14.7596,14.729,14.7596,33600.0
2008-07-16 10:30:00,19.3,19.31,19.26,19.29,41000.0,14.7596,14.7673,14.729,14.752,41000.0
2008-07-16 10:35:00,19.29,19.56,19.29,19.55,147700.0,14.752,14.9585,14.752,14.9508,147700.0
2008-07-16 10:40:00,19.56,19.6,19.55,19.59,86300.0,14.9585,14.989,14.9508,14.9814,86300.0
2008-07-16 10:45:00,19.6,19.61,19.54,19.55,78000.0,14.989,14.9967,14.9432,14.9508,78000.0
2008-07-16 10:50:00,19.55,19.61,19.55,19.6,35000.0,14.9508,14.9967,14.9508,14.989,35000.0
2008-07-16 10:55:00,19.61,19.69,19.6,19.68,34000.0,14.9967,15.0579,14.989,15.0502,34000.0
2008-07-16 11:00:00,19.68,19.84,19.67,19.83,52700.0,15.0502,15.1726,15.0426,15.1649,52700.0
2008-07-16 11:05:00,19.84,19.9,19.83,19.84,49300.0,15.1726,15.2185,15.1649,15.1726,49300.0
2008-07-16 11:10:00,19.85,19.85,19.75,19.78,55400.0,15.1802,15.1802,15.1038,15.1267,55400.0
2008-07-16 11:15:00,19.79,19.82,19.78,19.79,66600.0,15.1344,15.1573,15.1267,15.1344,66600.0
2008-07-16 11:20:00,19.78,19.79,19.75,19.75,75500.0,15.1267,15.1344,15.1038,15.1038,75500.0
2008-07-16 11:25:00,19.74,19.75,19.74,19.74,14800.0,15.0961,15.1038,15.0961,15.0961,14800.0
2008-07-16 11:30:00,19.75,19.8,19.74,19.75,41100.0,15.1038,15.142,15.0961,15.1038,41100.0
2008-07-16 11:35:00,19.76,19.77,19.73,19.74,40600.0,15.1114,15.1191,15.0885,15.0961,40600.0
2008-07-16 11:40:00,19.75,19.77,19.73,19.73,34600.0,15.1038,15.1191,15.0885,15.0885,34600.0
2008-07-16 11:45:00,19.73,19.77,19.73,19.76,14000.0,15.0885,15.1191,15.0885,15.1114,14000.0
2008-07-16 11:50:00,19.75,19.78,19.75,19.76,33400.0,15.1038,15.1267,15.1038,15.1114,33400.0
2008-07-16 11:55:00,19.76,19.77,19.73,19.73,20900.0,15.1114,15.1191,15.0885,15.0885,20900.0
2008-07-16 12:00:00,19.73,19.74,19.72,19.73,10600.0,15.0885,15.0961,15.0808,15.0885,10600.0
2008-07-16 12:05:00,19.73,19.77,19.73,19.74,27200.0,15.0885,15.1191,15.0885,15.0961,27200.0
2008-07-16 12:10:00,19.74,19.79,19.72,19.79,52200.0,15.0961,15.1344,15.0808,15.1344,52200.0
2008-07-16 12:15:00,19.78,19.81,19.77,19.78,17800.0,15.1267,15.1496,15.1191,15.1267,17800.0
2008-07-16 12:20:00,19.77,19.8,19.72,19.77,27500.0,15.1191,15.142,15.0808,15.1191,27500.0
2008-07-16 12:25:00,19.78,19.83,19.78,19.79,57400.0,15.1267,15.1649,15.1267,15.1344,57400.0
2008-07-16 12:30:00,19.79,19.8,19.75,19.75,21200.0,15.1344,15.142,15.1038,15.1038,21200.0
2008-07-16 12:35:00,19.76,19.76,19.74,19.75,18200.0,15.1114,15.1114,15.0961,15.1038,18200.0
2008-07-16 12:40:00,19.75,19.78,19.74,19.78,24800.0,15.1038,15.1267,15.0961,15.1267,24800.0
2008-07-16 12:45:00,19.78,19.81,19.78,19.8,24900.0,15.1267,15.1496,15.1267,15.142,24900.0
2008-07-16 12:50:00,19.79,19.84,19.79,19.82,21800.0,15.1344,15.1726,15.1344,15.1573,21800.0
2008-07-16 12:55:00,19.83,19.84,19.82,19.82,27300.0,15.1649,15.1726,15.1573,15.1573,27300.0
2008-07-16 13:00:00,19.82,19.89,19.81,19.89,38000.0,15.1573,15.2108,15.1496,15.2108,38000.0
2008-07-16 13:05:00,19.88,19.89,19.85,19.86,26800.0,15.2032,15.2108,15.1802,15.1879,26800.0
2008-07-16 13:10:00,19.86,19.87,19.82,19.83,19500.0,15.1879,15.1955,15.1573,15.1649,19500.0
2008-07-16 13:15:00,19.82,19.88,19.82,19.84,25600.0,15.1573,15.2032,15.1573,15.1726,25600.0
2008-07-16 13:20:00,19.84,19.93,19.83,19.93,22800.0,15.1726,15.2414,15.1649,15.2414,22800.0
2008-07-16 13:25:00,19.93,19.93,19.85,19.86,64500.0,15.2414,15.2414,15.1802,15.1879,64500.0
2008-07-16 13:30:00,19.87,19.91,19.85,19.86,49100.0,15.1955,15.2261,15.1802,15.1879,49100.0
2008-07-16 13:35:00,19.86,19.86,19.85,19.86,16600.0,15.1879,15.1879,15.1802,15.1879,16600.0
2008-07-16 13:40:00,19.86,19.86,19.85,19.85,17700.0,15.1879,15.1879,15.1802,15.1802,17700.0
2008-07-16 13:45:00,19.85,19.87,19.83,19.84,26200.0,15.1802,15.1955,15.1649,15.1726,26200.0
2008-07-16 13:50:00,19.85,19.85,19.84,19.84,14100.0,15.1802,15.1802,15.1726,15.1726,14100.0
2008-07-16 13:55:00,19.84,19.87,19.84,19.84,24200.0,15.1726,15.1955,15.1726,15.1726,24200.0
2008-07-16 14:00:00,19.85,19.88,19.76,19.86,51900.0,15.1802,15.2032,15.1114,15.1879,51900.0
2008-07-16 14:05:00,19.87,19.87,19.77,19.82,27000.0,15.1955,15.1955,15.1191,15.1573,27000.0
2008-07-16 14:10:00,19.82,19.91,19.81,19.91,25400.0,15.1573,15.2261,15.1496,15.2261,25400.0
2008-07-16 14:15:00,19.9,19.97,19.9,19.93,33500.0,15.2185,15.272,15.2185,15.2414,33500.0
2008-07-16 14:20:00,19.93,19.97,19.93,19.95,24300.0,15.2414,15.272,15.2414,15.2567,24300.0
2008-07-16 14:25:00,19.95,19.95,19.92,19.95,28800.0,15.2567,15.2567,15.2338,15.2567,28800.0
2008-07-16 14:30:00,19.94,19.96,19.94,19.94,23800.0,15.2491,15.2644,15.2491,15.2491,23800.0
2008-07-16 14:35:00,19.94,19.96,19.91,19.92,77300.0,15.2491,15.2644,15.2261,15.2338,77300.0
2008-07-16 14:40:00,19.92,19.95,19.89,19.93,46200.0,15.2338,15.2567,15.2108,15.2414,46200.0
2008-07-16 14:45:00,19.93,19.96,19.9,19.95,45800.0,15.2414,15.2644,15.2185,15.2567,45800.0
2008-07-16 14:50:00,19.95,19.97,19.94,19.95,42400.0,15.2567,15.272,15.2491,15.2567,42400.0
2008-07-16 14:55:00,19.95,19.96,19.92,19.95,66900.0,15.2567,15.2644,15.2338,15.2567,66900.0
2008-07-16 15:00:00,19.95,19.96,19.93,19.94,51500.0,15.2567,15.2644,15.2414,15.2491,51500.0
2008-07-16 15:05:00,19.95,19.97,19.93,19.96,46400.0,15.2567,15.272,15.2414,15.2644,46400.0
2008-07-16 15:10:00,19.96,19.97,19.93,19.96,52000.0,15.2644,15.272,15.2414,15.2644,52000.0
2008-07-16 15:15:00,19.96,19.97,19.94,19.95,68400.0,15.2644,15.272,15.2491,15.2567,68400.0
2008-07-16 15:20:00,19.96,20.05,19.96,20.02,63100.0,15.2644,15.3332,15.2644,15.3102,63100.0
2008-07-16 15:25:00,20.02,20.06,20.02,20.04,47400.0,15.3102,15.3408,15.3102,15.3255,47400.0
2008-07-16 15:30:00,20.04,20.04,19.97,19.99,35400.0,15.3255,15.3255,15.272,15.2873,35400.0
2008-07-16 15:35:00,19.99,20.01,19.98,20.0,35600.0,15.2873,15.3026,15.2797,15.2949,35600.0
2008-07-16 15:40:00,20.0,20.01,19.99,20.01,28900.0,15.2949,15.3026,15.2873,15.3026,28900.0
2008-07-16 15:45:00,20.01,20.01,19.98,19.99,43500.0,15.3026,15.3026,15.2797,15.2873,43500.0
2008-07-16 15:50:00,19.99,20.0,19.99,19.99,48500.0,15.2873,15.2949,15.2873,15.2873,48500.0
2008-07-16 15:55:00,20.0,20.0,19.99,19.99,84800.0,15.2949,15.2949,15.2873,15.2873,84800.0
2008-07-17 09:30:00,19.9,20.0,19.86,20.0,29700.0,15.2185,15.2949,15.1879,15.2949,29700.0
2008-07-17 09:35:00,20.0,20.17,20.0,20.13,93500.0,15.2949,15.425,15.2949,15.3944,93500.0
2008-07-17 09:40:00,20.14,20.49,20.14,20.44,37900.0,15.402,15.6697,15.402,15.6314,37900.0
2008-07-17 09:45:00,20.44,20.48,20.4,20.44,32100.0,15.6314,15.662,15.6008,15.6314,32100.0
2008-07-17 09:50:00,20.45,20.47,20.29,20.31,41600.0,15.6391,15.6544,15.5167,15.532,41600.0
2008-07-17 09:55:00,20.29,20.31,20.25,20.31,19100.0,15.5167,15.532,15.4861,15.532,19100.0
2008-07-17 10:00:00,20.3,20.35,20.3,20.34,27300.0,15.5244,15.5626,15.5244,15.555,27300.0
2008-07-17 10:05:00,20.34,20.34,20.18,20.24,67000.0,15.555,15.555,15.4326,15.4785,67000.0
2008-07-17 10:10:00,20.24,20.25,20.22,20.24,18300.0,15.4785,15.4861,15.4632,15.4785,18300.0
2008-07-17 10:15:00,20.24,20.26,20.2,20.26,29900.0,15.4785,15.4938,15.4479,15.4938,29900.0
2008-07-17 10:20:00,20.26,20.3,20.25,20.3,30800.0,15.4938,15.5244,15.4861,15.5244,30800.0
2008-07-17 10:25:00,20.3,20.36,20.3,20.35,43500.0,15.5244,15.5703,15.5244,15.5626,43500.0
2008-07-17 10:30:00,20.34,20.35,20.33,20.35,14000.0,15.555,15.5626,15.5473,15.5626,14000.0
2008-07-17 10:35:00,20.34,20.4,20.34,20.39,33400.0,15.555,15.6008,15.555,15.5932,33400.0
2008-07-17 10:40:00,20.4,20.42,20.37,20.42,64300.0,15.6008,15.6161,15.5779,15.6161,64300.0
2008-07-17 10:45:00,20.41,20.45,20.41,20.44,14600.0,15.6085,15.6391,15.6085,15.6314,14600.0
2008-07-17 10:50:00,20.45,20.45,20.43,20.43,14700.0,15.6391,15.6391,15.6238,15.6238,14700.0
2008-07-17 10:55:00,20.43,20.45,20.43,20.44,24700.0,15.6238,15.6391,15.6238,15.6314,24700.0
2008-07-17 11:00:00,20.44,20.45,20.4,20.41,72600.0,15.6314,15.6391,15.6008,15.6085,72600.0
2008-07-17 11:05:00,20.39,20.43,20.35,20.42,69900.0,15.5932,15.6238,15.5626,15.6161,69900.0
2008-07-17 11:10:00,20.42,20.47,20.38,20.42,37500.0,15.6161,15.6544,15.5856,15.6161,37500.0
2008-07-17 11:15:00,20.41,20.42,20.38,20.38,39100.0,15.6085,15.6161,15.5856,15.5856,39100.0
2008-07-17 11:20:00,20.39,20.39,20.31,20.39,13800.0,15.5932,15.5932,15.532,15.5932,13800.0
2008-07-17 11:25:00,20.38,20.38,20.29,20.3,79500.0,15.5856,15.5856,15.5167,15.5244,79500.0
2008-07-17 11:30:00,20.3,20.32,20.25,20.26,34100.0,15.5244,15.5397,15.4861,15.4938,34100.0
2008-07-17 11:35:00,20.26,20.35,20.25,20.35,12300.0,15.4938,15.5626,15.4861,15.5626,12300.0
2008-07-17 11:40:00,20.34,20.45,20.34,20.44,13500.0,15.555,15.6391,15.555,15.6314,13500.0
2008-07-17 11:45:00,20.43,20.44,20.29,20.29,27400.0,15.6238,15.6314,15.5167,15.5167,27400.0
2008-07-17 11:50:00,20.29,20.3,20.25,20.27,15100.0,15.5167,15.5244,15.4861,15.5014,15100.0
2008-07-17 11:55:00,20.27,20.33,20.27,20.32,21600.0,15.5014,15.5473,15.5014,15.5397,21600.0
2008-07-17 12:00:00,20.32,20.33,20.31,20.32,10500.0,15.5397,15.5473,15.532,15.5397,10500.0
2008-07-17 12:05:00,20.32,20.34,20.28,20.28,17400.0,15.5397,15.555,15.5091,15.5091,17400.0
2008-07-17 12:10:00,20.27,20.28,20.24,20.25,22000.0,15.5014,15.5091,15.4785,15.4861,22000.0
2008-07-17 12:15:00,20.25,20.26,20.23,20.25,19500.0,15.4861,15.4938,15.4708,15.4861,19500.0
2008-07-17 12:20:00,20.26,20.3,20.22,20.22,28600.0,15.4938,15.5244,15.4632,15.4632,28600.0
2008-07-17 12:25:00,20.22,20.23,20.21,20.23,10800.0,15.4632,15.4708,15.4555,15.4708,10800.0
2008-07-17 12:30:00,20.22,20.24,20.19,20.19,16400.0,15.4632,15.4785,15.4402,15.4402,16400.0
2008-07-17 12:35:00,20.2,20.21,20.19,20.2,9700.0,15.4479,15.4555,15.4402,15.4479,9700.0
2008-07-17 12:40:00,20.2,20.24,20.2,20.23,9900.0,15.4479,15.4785,15.4479,15.4708,9900.0
2008-07-17 12:45:00,20.22,20.35,20.22,20.35,21700.0,15.4632,15.5626,15.4632,15.5626,21700.0
2008-07-17 12:50:00,20.35,20.36,20.3,20.34,16500.0,15.5626,15.5703,15.5244,15.555,16500.0
2008-07-17 12:55:00,20.35,20.35,20.27,20.27,19500.0,15.5626,15.5626,15.5014,15.5014,19500.0
2008-07-17 13:00:00,20.26,20.27,20.24,20.24,8200.0,15.4938,15.5014,15.4785,15.4785,8200.0
2008-07-17 13:05:00,20.24,20.31,20.24,20.31,15200.0,15.4785,15.532,15.4785,15.532,15200.0
2008-07-17 13:10:00,20.31,20.38,20.29,20.38,13800.0,15.532,15.5856,15.5167,15.5856,13800.0
2008-07-17 13:15:00,20.38,20.45,20.37,20.45,46900.0,15.5856,15.6391,15.5779,15.6391,46900.0
2008-07-17 13:20:00,20.44,20.44,20.38,20.38,39400.0,15.6314,15.6314,15.5856,15.5856,39400.0
2008-07-17 13:25:00,20.38,20.39,20.34,20.37,35100.0,15.5856,15.5932,15.555,15.5779,35100.0
2008-07-17 13:30:00,20.37,20.55,20.37,20.54,80400.0,15.5779,15.7156,15.5779,15.7079,80400.0
2008-07-17 13:35:00,20.54,20.6,20.49,20.57,76200.0,15.7079,15.7538,15.6697,15.7309,76200.0
2008-07-17 13:40:00,20.58,20.71,20.58,20.7,44600.0,15.7385,15.8379,15.7385,15.8303,44600.0
2008-07-17 13:45:00,20.7,20.93,20.7,20.89,132600.0,15.8303,16.0062,15.8303,15.9756,132600.0
2008-07-17 13:50:00,20.89,20.91,20.76,20.77,57800.0,15.9756,15.9909,15.8762,15.8838,57800.0
2008-07-17 13:55:00,20.76,20.8,20.69,20.69,61800.0,15.8762,15.9067,15.8226,15.8226,61800.0
2008-07-17 14:00:00,20.69,20.7,20.61,20.63,62800.0,15.8226,15.8303,15.7614,15.7767,62800.0
2008-07-17 14:05:00,20.64,20.64,20.63,20.64,18200.0,15.7844,15.7844,15.7767,15.7844,18200.0
2008-07-17 14:10:00,20.63,20.66,20.61,20.65,37500.0,15.7767,15.7997,15.7614,15.792,37500.0
2008-07-17 14:15:00,20.66,20.7,20.65,20.7,24700.0,15.7997,15.8303,15.792,15.8303,24700.0
2008-07-17 14:20:00,20.71,20.76,20.7,20.73,19700.0,15.8379,15.8762,15.8303,15.8532,19700.0
2008-07-17 14:25:00,20.73,20.77,20.71,20.76,16800.0,15.8532,15.8838,15.8379,15.8762,16800.0
2008-07-17 14:30:00,20.76,20.76,20.69,20.7,20600.0,15.8762,15.8762,15.8226,15.8303,20600.0
2008-07-17 14:35:00,20.7,20.71,20.68,20.69,18800.0,15.8303,15.8379,15.815,15.8226,18800.0
2008-07-17 14:40:00,20.69,20.73,20.68,20.68,40800.0,15.8226,15.8532,15.815,15.815,40800.0
2008-07-17 14:45:00,20.69,20.69,20.67,20.68,17500.0,15.8226,15.8226,15.8073,15.815,17500.0
2008-07-17 14:50:00,20.68,20.72,20.68,20.71,19400.0,15.815,15.8456,15.815,15.8379,19400.0
2008-07-17 14:55:00,20.71,20.72,20.66,20.68,31600.0,15.8379,15.8456,15.7997,15.815,31600.0
2008-07-17 15:00:00,20.69,20.74,20.69,20.74,69000.0,15.8226,15.8609,15.8226,15.8609,69000.0
2008-07-17 15:05:00,20.74,20.77,20.73,20.73,31300.0,15.8609,15.8838,15.8532,15.8532,31300.0
2008-07-17 15:10:00,20.73,20.73,20.59,20.63,138600.0,15.8532,15.8532,15.7461,15.7767,138600.0
2008-07-17 15:15:00,20.64,20.68,20.63,20.67,28100.0,15.7844,15.815,15.7767,15.8073,28100.0
2008-07-17 15:20:00,20.68,20.7,20.67,20.68,20300.0,15.815,15.8303,15.8073,15.815,20300.0
2008-07-17 15:25:00,20.68,20.69,20.59,20.6,33500.0,15.815,15.8226,15.7461,15.7538,33500.0
2008-07-17 15:30:00,20.6,20.61,20.54,20.55,38200.0,15.7538,15.7614,15.7079,15.7156,38200.0
2008-07-17 15:35:00,20.55,20.55,20.47,20.49,60900.0,15.7156,15.7156,15.6544,15.6697,60900.0
2008-07-17 15:40:00,20.49,20.57,20.48,20.57,46800.0,15.6697,15.7309,15.662,15.7309,46800.0
2008-07-17 15:45:00,20.57,20.62,20.57,20.6,47200.0,15.7309,15.7691,15.7309,15.7538,47200.0
2008-07-17 15:50:00,20.6,20.6,20.56,20.58,62200.0,15.7538,15.7538,15.7232,15.7385,62200.0
2008-07-17 15:55:00,20.58,20.58,20.55,20.57,80000.0,15.7385,15.7385,15.7156,15.7309,80000.0
2008-07-18 09:30:00,20.58,20.58,19.7,19.7,600.0,15.7385,15.7385,15.0655,15.0655,600.0
2008-07-18 09:35:00,20.55,20.55,20.28,20.28,209000.0,15.7156,15.7156,15.5091,15.5091,209000.0
2008-07-18 09:40:00,20.31,20.34,20.27,20.31,10000.0,15.532,15.555,15.5014,15.532,10000.0
2008-07-18 09:45:00,20.3,20.39,20.28,20.39,14800.0,15.5244,15.5932,15.5091,15.5932,14800.0
2008-07-18 09:50:00,20.39,20.41,20.28,20.3,24800.0,15.5932,15.6085,15.5091,15.5244,24800.0
2008-07-18 09:55:00,20.29,20.47,20.28,20.45,30300.0,15.5167,15.6544,15.5091,15.6391,30300.0
2008-07-18 10:00:00,20.44,20.46,20.31,20.31,12200.0,15.6314,15.6467,15.532,15.532,12200.0
2008-07-18 10:05:00,20.32,20.36,20.32,20.35,27800.0,15.5397,15.5703,15.5397,15.5626,27800.0
2008-07-18 10:10:00,20.35,20.36,20.32,20.33,18000.0,15.5626,15.5703,15.5397,15.5473,18000.0
2008-07-18 10:15:00,20.32,20.35,20.32,20.33,13600.0,15.5397,15.5626,15.5397,15.5473,13600.0
2008-07-18 10:20:00,20.34,20.35,20.32,20.35,20500.0,15.555,15.5626,15.5397,15.5626,20500.0
2008-07-18 10:25:00,20.35,20.38,20.34,20.38,14400.0,15.5626,15.5856,15.555,15.5856,14400.0
2008-07-18 10:30:00,20.38,20.38,20.33,20.34,23000.0,15.5856,15.5856,15.5473,15.555,23000.0
2008-07-18 10:35:00,20.34,20.34,20.26,20.26,45500.0,15.555,15.555,15.4938,15.4938,45500.0
2008-07-18 10:40:00,20.24,20.29,20.23,20.28,23400.0,15.4785,15.5167,15.4708,15.5091,23400.0
2008-07-18 10:45:00,20.28,20.31,20.28,20.3,27400.0,15.5091,15.532,15.5091,15.5244,27400.0
2008-07-18 10:50:00,20.31,20.33,20.28,20.33,28300.0,15.532,15.5473,15.5091,15.5473,28300.0
2008-07-18 10:55:00,20.33,20.38,20.33,20.36,33400.0,15.5473,15.5856,15.5473,15.5703,33400.0
2008-07-18 11:00:00,20.36,20.38,20.35,20.36,37900.0,15.5703,15.5856,15.5626,15.5703,37900.0
2008-07-18 11:05:00,20.36,20.38,20.35,20.38,25900.0,15.5703,15.5856,15.5626,15.5856,25900.0
2008-07-18 11:10:00,20.38,20.43,20.37,20.43,54800.0,15.5856,15.6238,15.5779,15.6238,54800.0
2008-07-18 11:15:00,20.43,20.45,20.41,20.44,20600.0,15.6238,15.6391,15.6085,15.6314,20600.0
2008-07-18 11:20:00,20.42,20.49,20.42,20.43,21000.0,15.6161,15.6697,15.6161,15.6238,21000.0
2008-07-18 11:25:00,20.43,20.47,20.4,20.47,10700.0,15.6238,15.6544,15.6008,15.6544,10700.0
2008-07-18 11:30:00,20.47,20.49,20.45,20.45,9800.0,15.6544,15.6697,15.6391,15.6391,9800.0
2008-07-18 11:35:00,20.45,20.47,20.43,20.47,19100.0,15.6391,15.6544,15.6238,15.6544,19100.0
2008-07-18 11:40:00,20.47,20.5,20.46,20.5,14500.0,15.6544,15.6773,15.6467,15.6773,14500.0
2008-07-18 11:45:00,20.5,20.51,20.49,20.5,10200.0,15.6773,15.685,15.6697,15.6773,10200.0
2008-07-18 11:50:00,20.51,20.54,20.5,20.53,11900.0,15.685,15.7079,15.6773,15.7003,11900.0
2008-07-18 11:55:00,20.53,20.59,20.51,20.59,49500.0,15.7003,15.7461,15.685,15.7461,49500.0
2008-07-18 12:00:00,20.59,20.61,20.58,20.6,30100.0,15.7461,15.7614,15.7385,15.7538,30100.0
2008-07-18 12:05:00,20.59,20.61,20.59,20.6,11800.0,15.7461,15.7614,15.7461,15.7538,11800.0
2008-07-18 12:10:00,20.61,20.61,20.59,20.6,28300.0,15.7614,15.7614,15.7461,15.7538,28300.0
2008-07-18 12:15:00,20.59,20.6,20.56,20.57,21600.0,15.7461,15.7538,15.7232,15.7309,21600.0
2008-07-18 12:20:00,20.56,20.57,20.54,20.56,33300.0,15.7232,15.7309,15.7079,15.7232,33300.0
2008-07-18 12:25:00,20.56,20.57,20.54,20.54,16900.0,15.7232,15.7309,15.7079,15.7079,16900.0
2008-07-18 12:30:00,20.54,20.55,20.5,20.53,22000.0,15.7079,15.7156,15.6773,15.7003,22000.0
2008-07-18 12:35:00,20.53,20.58,20.53,20.58,23600.0,15.7003,15.7385,15.7003,15.7385,23600.0
2008-07-18 12:40:00,20.58,20.58,20.55,20.57,8500.0,15.7385,15.7385,15.7156,15.7309,8500.0
2008-07-18 12:45:00,20.57,20.58,20.56,20.57,3200.0,15.7309,15.7385,15.7232,15.7309,3200.0
2008-07-18 12:50:00,20.56,20.57,20.52,20.52,10800.0,15.7232,15.7309,15.6926,15.6926,10800.0
2008-07-18 12:55:00,20.51,20.52,20.49,20.49,11800.0,15.685,15.6926,15.6697,15.6697,11800.0
2008-07-18 13:00:00,20.49,20.51,20.45,20.48,28200.0,15.6697,15.685,15.6391,15.662,28200.0
2008-07-18 13:05:00,20.49,20.49,20.45,20.46,15200.0,15.6697,15.6697,15.6391,15.6467,15200.0
2008-07-18 13:10:00,20.47,20.53,20.45,20.52,11900.0,15.6544,15.7003,15.6391,15.6926,11900.0
2008-07-18 13:15:00,20.52,20.56,20.52,20.53,14000.0,15.6926,15.7232,15.6926,15.7003,14000.0
2008-07-18 13:20:00,20.53,20.57,20.52,20.55,10500.0,15.7003,15.7309,15.6926,15.7156,10500.0
2008-07-18 13:25:00,20.56,20.57,20.5,20.55,19700.0,15.7232,15.7309,15.6773,15.7156,19700.0
2008-07-18 13:30:00,20.54,20.6,20.5,20.56,14500.0,15.7079,15.7538,15.6773,15.7232,14500.0
2008-07-18 13:35:00,20.56,20.56,20.53,20.54,11900.0,15.7232,15.7232,15.7003,15.7079,11900.0
2008-07-18 13:40:00,20.54,20.58,20.54,20.55,13500.0,15.7079,15.7385,15.7079,15.7156,13500.0
2008-07-18 13:45:00,20.54,20.61,20.54,20.6,20100.0,15.7079,15.7614,15.7079,15.7538,20100.0
2008-07-18 13:50:00,20.61,20.68,20.59,20.67,73700.0,15.7614,15.815,15.7461,15.8073,73700.0
2008-07-18 13:55:00,20.68,20.72,20.67,20.69,50000.0,15.815,15.8456,15.8073,15.8226,50000.0
2008-07-18 14:00:00,20.69,20.7,20.67,20.68,25900.0,15.8226,15.8303,15.8073,15.815,25900.0
2008-07-18 14:05:00,20.67,20.68,20.67,20.68,32000.0,15.8073,15.815,15.8073,15.815,32000.0
2008-07-18 14:10:00,20.67,20.72,20.66,20.72,25800.0,15.8073,15.8456,15.7997,15.8456,25800.0
2008-07-18 14:15:00,20.72,20.73,20.72,20.72,14700.0,15.8456,15.8532,15.8456,15.8456,14700.0
2008-07-18 14:20:00,20.73,20.73,20.72,20.73,7500.0,15.8532,15.8532,15.8456,15.8532,7500.0
2008-07-18 14:25:00,20.72,20.75,20.72,20.74,20500.0,15.8456,15.8685,15.8456,15.8609,20500.0
2008-07-18 14:30:00,20.75,20.75,20.73,20.74,40000.0,15.8685,15.8685,15.8532,15.8609,40000.0
2008-07-18 14:35:00,20.73,20.77,20.73,20.76,25000.0,15.8532,15.8838,15.8532,15.8762,25000.0
2008-07-18 14:40:00,20.76,20.77,20.75,20.76,19700.0,15.8762,15.8838,15.8685,15.8762,19700.0
2008-07-18 14:45:00,20.75,20.76,20.75,20.75,13800.0,15.8685,15.8762,15.8685,15.8685,13800.0
2008-07-18 14:50:00,20.75,20.76,20.65,20.67,32400.0,15.8685,15.8762,15.792,15.8073,32400.0
2008-07-18 14:55:00,20.68,20.7,20.66,20.69,11700.0,15.815,15.8303,15.7997,15.8226,11700.0
2008-07-18 15:00:00,20.7,20.7,20.69,20.7,7700.0,15.8303,15.8303,15.8226,15.8303,7700.0
2008-07-18 15:05:00,20.7,20.7,20.69,20.69,16800.0,15.8303,15.8303,15.8226,15.8226,16800.0
2008-07-18 15:10:00,20.69,20.73,20.69,20.7,23100.0,15.8226,15.8532,15.8226,15.8303,23100.0
2008-07-18 15:15:00,20.71,20.72,20.67,20.69,36100.0,15.8379,15.8456,15.8073,15.8226,36100.0
2008-07-18 15:20:00,20.69,20.73,20.69,20.71,25100.0,15.8226,15.8532,15.8226,15.8379,25100.0
2008-07-18 15:25:00,20.71,20.73,20.69,20.7,15600.0,15.8379,15.8532,15.8226,15.8303,15600.0
2008-07-18 15:30:00,20.7,20.77,20.7,20.77,23500.0,15.8303,15.8838,15.8303,15.8838,23500.0
2008-07-18 15:35:00,20.76,20.79,20.74,20.78,27000.0,15.8762,15.8991,15.8609,15.8915,27000.0
2008-07-18 15:40:00,20.77,20.78,20.74,20.75,26800.0,15.8838,15.8915,15.8609,15.8685,26800.0
2008-07-18 15:45:00,20.75,20.79,20.74,20.78,26600.0,15.8685,15.8991,15.8609,15.8915,26600.0
2008-07-18 15:50:00,20.79,20.8,20.76,20.79,37400.0,15.8991,15.9067,15.8762,15.8991,37400.0
2008-07-18 15:55:00,20.8,20.84,20.77,20.82,87600.0,15.9067,15.9373,15.8838,15.922,87600.0
2008-07-21 09:30:00,20.32,20.32,18.43,19.74,6200.0,15.5397,15.5397,14.0943,15.0961,6200.0
2008-07-21 09:35:00,19.76,19.98,19.54,19.93,195300.0,15.1114,15.2797,14.9432,15.2414,195300.0
2008-07-21 09:40:00,19.92,20.04,19.92,20.0,95500.0,15.2338,15.3255,15.2338,15.2949,95500.0
2008-07-21 09:45:00,20.0,20.03,20.0,20.0,51300.0,15.2949,15.3179,15.2949,15.2949,51300.0
2008-07-21 09:50:00,20.0,20.26,20.0,20.24,90900.0,15.2949,15.4938,15.2949,15.4785,90900.0
2008-07-21 09:55:00,20.25,20.35,20.23,20.35,74900.0,15.4861,15.5626,15.4708,15.5626,74900.0
2008-07-21 10:00:00,20.35,20.53,20.23,20.24,87500.0,15.5626,15.7003,15.4708,15.4785,87500.0
2008-07-21 10:05:00,20.23,20.24,20.12,20.23,60100.0,15.4708,15.4785,15.3867,15.4708,60100.0
2008-07-21 10:10:00,20.22,20.3,20.22,20.25,35600.0,15.4632,15.5244,15.4632,15.4861,35600.0
2008-07-21 10:15:00,20.24,20.31,20.17,20.24,51000.0,15.4785,15.532,15.425,15.4785,51000.0
2008-07-21 10:20:00,20.24,20.28,20.14,20.14,57100.0,15.4785,15.5091,15.402,15.402,57100.0
2008-07-21 10:25:00,20.13,20.22,20.01,20.07,47900.0,15.3944,15.4632,15.3026,15.3485,47900.0
2008-07-21 10:30:00,20.07,20.24,20.07,20.2,147600.0,15.3485,15.4785,15.3485,15.4479,147600.0
2008-07-21 10:35:00,20.21,20.25,20.2,20.25,32700.0,15.4555,15.4861,15.4479,15.4861,32700.0
2008-07-21 10:40:00,20.25,20.28,20.24,20.26,23000.0,15.4861,15.5091,15.4785,15.4938,23000.0
2008-07-21 10:45:00,20.26,20.27,20.25,20.27,30800.0,15.4938,15.5014,15.4861,15.5014,30800.0
2008-07-21 10:50:00,20.27,20.27,20.25,20.25,27100.0,15.5014,15.5014,15.4861,15.4861,27100.0
2008-07-21 10:55:00,20.25,20.26,20.21,20.23,41300.0,15.4861,15.4938,15.4555,15.4708,41300.0
2008-07-21 11:00:00,20.23,20.23,20.2,20.2,34300.0,15.4708,15.4708,15.4479,15.4479,34300.0
2008-07-21 11:05:00,20.21,20.24,20.2,20.24,14800.0,15.4555,15.4785,15.4479,15.4785,14800.0
2008-07-21 11:10:00,20.24,20.29,20.23,20.25,25400.0,15.4785,15.5167,15.4708,15.4861,25400.0
2008-07-21 11:15:00,20.25,20.26,20.23,20.26,37400.0,15.4861,15.4938,15.4708,15.4938,37400.0
2008-07-21 11:20:00,20.26,20.27,20.24,20.25,17500.0,15.4938,15.5014,15.4785,15.4861,17500.0
2008-07-21 11:25:00,20.26,20.28,20.24,20.27,32800.0,15.4938,15.5091,15.4785,15.5014,32800.0
2008-07-21 11:30:00,20.28,20.28,20.24,20.24,41800.0,15.5091,15.5091,15.4785,15.4785,41800.0
2008-07-21 11:35:00,20.25,20.26,20.2,20.25,65400.0,15.4861,15.4938,15.4479,15.4861,65400.0
2008-07-21 11:40:00,20.25,20.26,20.21,20.21,16700.0,15.4861,15.4938,15.4555,15.4555,16700.0
2008-07-21 11:45:00,20.22,20.22,20.13,20.13,23200.0,15.4632,15.4632,15.3944,15.3944,23200.0
2008-07-21 11:50:00,20.13,20.13,20.0,20.0,26200.0,15.3944,15.3944,15.2949,15.2949,26200.0
2008-07-21 11:55:00,20.01,20.01,19.95,20.0,51700.0,15.3026,15.3026,15.2567,15.2949,51700.0
2008-07-21 12:00:00,20.0,20.03,20.0,20.0,28600.0,15.2949,15.3179,15.2949,15.2949,28600.0
2008-07-21 12:05:00,20.0,20.01,19.98,19.98,18900.0,15.2949,15.3026,15.2797,15.2797,18900.0
2008-07-21 12:10:00,19.99,19.99,19.91,19.92,12900.0,15.2873,15.2873,15.2261,15.2338,12900.0
2008-07-21 12:15:00,19.92,19.92,19.9,19.91,23000.0,15.2338,15.2338,15.2185,15.2261,23000.0
2008-07-21 12:20:00,19.91,19.94,19.9,19.94,28200.0,15.2261,15.2491,15.2185,15.2491,28200.0
2008-07-21 12:25:00,19.94,20.0,19.94,19.99,14000.0,15.2491,15.2949,15.2491,15.2873,14000.0
2008-07-21 12:30:00,19.99,20.02,19.99,19.99,21200.0,15.2873,15.3102,15.2873,15.2873,21200.0
2008-07-21 12:35:00,19.99,20.0,19.92,19.92,23400.0,15.2873,15.2949,15.2338,15.2338,23400.0
2008-07-21 12:40:00,19.91,19.91,19.89,19.91,27300.0,15.2261,15.2261,15.2108,15.2261,27300.0
2008-07-21 12:45:00,19.91,19.92,19.84,19.85,39900.0,15.2261,15.2338,15.1726,15.1802,39900.0
2008-07-21 12:50:00,19.85,19.86,19.77,19.78,29600.0,15.1802,15.1879,15.1191,15.1267,29600.0
2008-07-21 12:55:00,19.78,19.78,19.75,19.76,23200.0,15.1267,15.1267,15.1038,15.1114,23200.0
2008-07-21 13:00:00,19.75,19.76,19.74,19.75,17100.0,15.1038,15.1114,15.0961,15.1038,17100.0
2008-07-21 13:05:00,19.75,19.75,19.71,19.73,25300.0,15.1038,15.1038,15.0732,15.0885,25300.0
2008-07-21 13:10:00,19.73,19.74,19.71,19.71,18500.0,15.0885,15.0961,15.0732,15.0732,18500.0
2008-07-21 13:15:00,19.72,19.75,19.71,19.74,34600.0,15.0808,15.1038,15.0732,15.0961,34600.0
2008-07-21 13:20:00,19.74,19.74,19.68,19.69,29900.0,15.0961,15.0961,15.0502,15.0579,29900.0
2008-07-21 13:25:00,19.69,19.75,19.69,19.74,28200.0,15.0579,15.1038,15.0579,15.0961,28200.0
2008-07-21 13:30:00,19.75,19.75,19.7,19.72,23800.0,15.1038,15.1038,15.0655,15.0808,23800.0
2008-07-21 13:35:00,19.72,19.75,19.71,19.71,30700.0,15.0808,15.1038,15.0732,15.0732,30700.0
2008-07-21 13:40:00,19.71,19.73,19.65,19.65,40800.0,15.0732,15.0885,15.0273,15.0273,40800.0
2008-07-21 13:45:00,19.65,19.66,19.61,19.64,42600.0,15.0273,15.0349,14.9967,15.0196,42600.0
2008-07-21 13:50:00,19.64,19.66,19.63,19.65,26300.0,15.0196,15.0349,15.012,15.0273,26300.0
2008-07-21 13:55:00,19.65,19.66,19.59,19.59,32300.0,15.0273,15.0349,14.9814,14.9814,32300.0
2008-07-21 14:00:00,19.6,19.63,19.55,19.58,45600.0,14.989,15.012,14.9508,14.9738,45600.0
2008-07-21 14:05:00,19.58,19.66,19.57,19.64,32400.0,14.9738,15.0349,14.9661,15.0196,32400.0
2008-07-21 14:10:00,19.64,19.7,19.64,19.68,35500.0,15.0196,15.0655,15.0196,15.0502,35500.0
2008-07-21 14:15:00,19.67,19.68,19.64,19.67,23600.0,15.0426,15.0502,15.0196,15.0426,23600.0
2008-07-21 14:20:00,19.68,19.71,19.67,19.7,25800.0,15.0502,15.0732,15.0426,15.0655,25800.0
2008-07-21 14:25:00,19.7,19.73,19.63,19.66,35000.0,15.0655,15.0885,15.012,15.0349,35000.0
2008-07-21 14:30:00,19.66,19.66,19.62,19.63,22500.0,15.0349,15.0349,15.0043,15.012,22500.0
2008-07-21 14:35:00,19.63,19.65,19.59,19.6,30600.0,15.012,15.0273,14.9814,14.989,30600.0
2008-07-21 14:40:00,19.61,19.62,19.59,19.61,20600.0,14.9967,15.0043,14.9814,14.9967,20600.0
2008-07-21 14:45:00,19.61,19.68,19.6,19.67,48900.0,14.9967,15.0502,14.989,15.0426,48900.0
2008-07-21 14:50:00,19.67,19.76,19.66,19.75,48000.0,15.0426,15.1114,15.0349,15.1038,48000.0
2008-07-21 14:55:00,19.76,19.78,19.75,19.77,23400.0,15.1114,15.1267,15.1038,15.1191,23400.0
2008-07-21 15:00:00,19.77,19.77,19.75,19.75,29400.0,15.1191,15.1191,15.1038,15.1038,29400.0
2008-07-21 15:05:00,19.75,19.75,19.71,19.73,56200.0,15.1038,15.1038,15.0732,15.0885,56200.0
2008-07-21 15:10:00,19.73,19.73,19.68,19.69,38300.0,15.0885,15.0885,15.0502,15.0579,38300.0
2008-07-21 15:15:00,19.7,19.71,19.68,19.7,64900.0,15.0655,15.0732,15.0502,15.0655,64900.0
2008-07-21 15:20:00,19.71,19.74,19.7,19.73,41600.0,15.0732,15.0961,15.0655,15.0885,41600.0
2008-07-21 15:25:00,19.73,19.74,19.72,19.72,42300.0,15.0885,15.0961,15.0808,15.0808,42300.0
2008-07-21 15:30:00,19.72,19.74,19.71,19.73,35400.0,15.0808,15.0961,15.0732,15.0885,35400.0
2008-07-21 15:35:00,19.73,19.76,19.72,19.75,45500.0,15.0885,15.1114,15.0808,15.1038,45500.0
2008-07-21 15:40:00,19.76,19.81,19.73,19.74,62200.0,15.1114,15.1496,15.0885,15.0961,62200.0
2008-07-21 15:45:00,19.74,19.78,19.73,19.77,50900.0,15.0961,15.1267,15.0885,15.1191,50900.0
2008-07-21 15:50:00,19.78,19.78,19.75,19.75,44300.0,15.1267,15.1267,15.1038,15.1038,44300.0
2008-07-21 15:55:00,19.76,19.83,19.75,19.81,135700.0,15.1114,15.1649,15.1038,15.1496,135700.0
2008-07-22 09:30:00,20.49,20.49,19.64,19.86,21900.0,15.6697,15.6697,15.0196,15.1879,21900.0
2008-07-22 09:35:00,19.83,19.86,19.75,19.78,25000.0,15.1649,15.1879,15.1038,15.1267,25000.0
2008-07-22 09:40:00,19.79,19.92,19.77,19.89,14700.0,15.1344,15.2338,15.1191,15.2108,14700.0
2008-07-22 09:45:00,19.88,19.88,19.77,19.81,43500.0,15.2032,15.2032,15.1191,15.1496,43500.0
2008-07-22 09:50:00,19.8,20.0,19.8,20.0,34000.0,15.142,15.2949,15.142,15.2949,34000.0
2008-07-22 09:55:00,20.01,20.06,19.95,19.98,21200.0,15.3026,15.3408,15.2567,15.2797,21200.0
2008-07-22 10:00:00,19.98,20.2,19.98,20.09,41300.0,15.2797,15.4479,15.2797,15.3638,41300.0
2008-07-22 10:05:00,20.09,20.21,20.09,20.13,33600.0,15.3638,15.4555,15.3638,15.3944,33600.0
2008-07-22 10:10:00,20.12,20.15,20.06,20.06,21700.0,15.3867,15.4097,15.3408,15.3408,21700.0
2008-07-22 10:15:00,20.06,20.12,20.04,20.08,77500.0,15.3408,15.3867,15.3255,15.3561,77500.0
2008-07-22 10:20:00,20.08,20.08,20.05,20.05,35500.0,15.3561,15.3561,15.3332,15.3332,35500.0
2008-07-22 10:25:00,20.06,20.07,20.01,20.02,31200.0,15.3408,15.3485,15.3026,15.3102,31200.0
2008-07-22 10:30:00,20.01,20.03,19.96,19.96,34400.0,15.3026,15.3179,15.2644,15.2644,34400.0
2008-07-22 10:35:00,19.97,19.98,19.92,19.92,42000.0,15.272,15.2797,15.2338,15.2338,42000.0
2008-07-22 10:40:00,19.92,19.97,19.91,19.97,26100.0,15.2338,15.272,15.2261,15.272,26100.0
2008-07-22 10:45:00,19.97,20.0,19.96,20.0,12300.0,15.272,15.2949,15.2644,15.2949,12300.0
2008-07-22 10:50:00,20.0,20.0,19.96,19.96,25800.0,15.2949,15.2949,15.2644,15.2644,25800.0
2008-07-22 10:55:00,19.96,19.99,19.96,19.99,6400.0,15.2644,15.2873,15.2644,15.2873,6400.0
2008-07-22 11:00:00,19.98,20.0,19.98,20.0,21300.0,15.2797,15.2949,15.2797,15.2949,21300.0
2008-07-22 11:05:00,20.0,20.11,20.0,20.07,40400.0,15.2949,15.3791,15.2949,15.3485,40400.0
2008-07-22 11:10:00,20.08,20.11,20.07,20.11,18000.0,15.3561,15.3791,15.3485,15.3791,18000.0
2008-07-22 11:15:00,20.11,20.13,20.03,20.03,17900.0,15.3791,15.3944,15.3179,15.3179,17900.0
2008-07-22 11:20:00,20.03,20.14,20.03,20.13,11600.0,15.3179,15.402,15.3179,15.3944,11600.0
2008-07-22 11:25:00,20.14,20.15,20.11,20.12,12100.0,15.402,15.4097,15.3791,15.3867,12100.0
2008-07-22 11:30:00,20.12,20.15,20.1,20.1,16200.0,15.3867,15.4097,15.3714,15.3714,16200.0
2008-07-22 11:35:00,20.11,20.11,20.03,20.07,16700.0,15.3791,15.3791,15.3179,15.3485,16700.0
2008-07-22 11:40:00,20.07,20.1,20.06,20.1,15700.0,15.3485,15.3714,15.3408,15.3714,15700.0
2008-07-22 11:45:00,20.1,20.15,20.09,20.14,12700.0,15.3714,15.4097,15.3638,15.402,12700.0
2008-07-22 11:50:00,20.14,20.15,20.07,20.07,12600.0,15.402,15.4097,15.3485,15.3485,12600.0
2008-07-22 11:55:00,20.06,20.06,20.03,20.05,9200.0,15.3408,15.3408,15.3179,15.3332,9200.0
2008-07-22 12:00:00,20.05,20.1,20.04,20.07,10600.0,15.3332,15.3714,15.3255,15.3485,10600.0
2008-07-22 12:05:00,20.08,20.14,20.07,20.14,13000.0,15.3561,15.402,15.3485,15.402,13000.0
2008-07-22 12:10:00,20.15,20.16,20.08,20.08,16300.0,15.4097,15.4173,15.3561,15.3561,16300.0
2008-07-22 12:15:00,20.08,20.1,20.06,20.1,8400.0,15.3561,15.3714,15.3408,15.3714,8400.0
2008-07-22 12:20:00,20.11,20.16,20.1,20.15,8600.0,15.3791,15.4173,15.3714,15.4097,8600.0
2008-07-22 12:25:00,20.16,20.16,20.08,20.09,11500.0,15.4173,15.4173,15.3561,15.3638,11500.0
2008-07-22 12:30:00,20.09,20.1,20.06,20.06,13600.0,15.3638,15.3714,15.3408,15.3408,13600.0
2008-07-22 12:35:00,20.06,20.08,20.05,20.07,24500.0,15.3408,15.3561,15.3332,15.3485,24500.0
2008-07-22 12:40:00,20.07,20.08,20.04,20.06,19300.0,15.3485,15.3561,15.3255,15.3408,19300.0
2008-07-22 12:45:00,20.06,20.08,20.05,20.06,17100.0,15.3408,15.3561,15.3332,15.3408,17100.0
2008-07-22 12:50:00,20.07,20.08,20.04,20.07,12800.0,15.3485,15.3561,15.3255,15.3485,12800.0
2008-07-22 12:55:00,20.07,20.07,20.06,20.07,4400.0,15.3485,15.3485,15.3408,15.3485,4400.0
2008-07-22 13:00:00,20.07,20.08,20.03,20.04,15900.0,15.3485,15.3561,15.3179,15.3255,15900.0
2008-07-22 13:05:00,20.04,20.05,19.99,20.05,15700.0,15.3255,15.3332,15.2873,15.3332,15700.0
2008-07-22 13:10:00,20.05,20.09,20.05,20.08,7900.0,15.3332,15.3638,15.3332,15.3561,7900.0
2008-07-22 13:15:00,20.07,20.1,20.07,20.09,11300.0,15.3485,15.3714,15.3485,15.3638,11300.0
2008-07-22 13:20:00,20.1,20.15,20.1,20.15,9900.0,15.3714,15.4097,15.3714,15.4097,9900.0
2008-07-22 13:25:00,20.14,20.17,20.13,20.16,11400.0,15.402,15.425,15.3944,15.4173,11400.0
2008-07-22 13:30:00,20.16,20.16,20.1,20.11,22000.0,15.4173,15.4173,15.3714,15.3791,22000.0
2008-07-22 13:35:00,20.12,20.19,20.12,20.19,14800.0,15.3867,15.4402,15.3867,15.4402,14800.0
2008-07-22 13:40:00,20.18,20.19,20.15,20.18,8800.0,15.4326,15.4402,15.4097,15.4326,8800.0
2008-07-22 13:45:00,20.18,20.19,20.17,20.18,3100.0,15.4326,15.4402,15.425,15.4326,3100.0
2008-07-22 13:50:00,20.18,20.22,20.17,20.18,17700.0,15.4326,15.4632,15.425,15.4326,17700.0
2008-07-22 13:55:00,20.17,20.17,20.1,20.11,36900.0,15.425,15.425,15.3714,15.3791,36900.0
2008-07-22 14:00:00,20.11,20.12,20.08,20.08,22800.0,15.3791,15.3867,15.3561,15.3561,22800.0
2008-07-22 14:05:00,20.08,20.11,20.06,20.1,11100.0,15.3561,15.3791,15.3408,15.3714,11100.0
2008-07-22 14:10:00,20.1,20.1,20.01,20.03,19400.0,15.3714,15.3714,15.3026,15.3179,19400.0
2008-07-22 14:15:00,20.03,20.03,20.01,20.02,16000.0,15.3179,15.3179,15.3026,15.3102,16000.0
2008-07-22 14:20:00,20.02,20.1,20.02,20.08,100200.0,15.3102,15.3714,15.3102,15.3561,100200.0
2008-07-22 14:25:00,20.09,20.09,20.06,20.09,17300.0,15.3638,15.3638,15.3408,15.3638,17300.0
2008-07-22 14:30:00,20.08,20.09,20.06,20.07,15600.0,15.3561,15.3638,15.3408,15.3485,15600.0
2008-07-22 14:35:00,20.06,20.07,20.03,20.04,20600.0,15.3408,15.3485,15.3179,15.3255,20600.0
2008-07-22 14:40:00,20.05,20.12,20.04,20.12,32800.0,15.3332,15.3867,15.3255,15.3867,32800.0
2008-07-22 14:45:00,20.12,20.12,20.11,20.12,10600.0,15.3867,15.3867,15.3791,15.3867,10600.0
2008-07-22 14:50:00,20.11,20.11,20.09,20.09,12400.0,15.3791,15.3791,15.3638,15.3638,12400.0
2008-07-22 14:55:00,20.1,20.1,20.08,20.09,11000.0,15.3714,15.3714,15.3561,15.3638,11000.0
2008-07-22 15:00:00,20.09,20.09,20.07,20.07,23000.0,15.3638,15.3638,15.3485,15.3485,23000.0
2008-07-22 15:05:00,20.08,20.08,20.04,20.04,34400.0,15.3561,15.3561,15.3255,15.3255,34400.0
2008-07-22 15:10:00,20.04,20.05,20.04,20.05,17300.0,15.3255,15.3332,15.3255,15.3332,17300.0
2008-07-22 15:15:00,20.04,20.13,20.04,20.12,22600.0,15.3255,15.3944,15.3255,15.3867,22600.0
2008-07-22 15:20:00,20.13,20.15,20.08,20.11,33400.0,15.3944,15.4097,15.3561,15.3791,33400.0
2008-07-22 15:25:00,20.11,20.15,20.07,20.1,35500.0,15.3791,15.4097,15.3485,15.3714,35500.0
2008-07-22 15:30:00,20.1,20.15,20.06,20.15,34800.0,15.3714,15.4097,15.3408,15.4097,34800.0
2008-07-22 15:35:00,20.15,20.23,20.14,20.22,35400.0,15.4097,15.4708,15.402,15.4632,35400.0
2008-07-22 15:40:00,20.23,20.33,20.22,20.31,132000.0,15.4708,15.5473,15.4632,15.532,132000.0
2008-07-22 15:45:00,20.31,20.32,20.26,20.3,65100.0,15.532,15.5397,15.4938,15.5244,65100.0
2008-07-22 15:50:00,20.3,20.37,20.3,20.37,83200.0,15.5244,15.5779,15.5244,15.5779,83200.0
2008-07-22 15:55:00,20.37,20.43,20.37,20.4,81100.0,15.5779,15.6238,15.5779,15.6008,81100.0
2008-07-23 09:30:00,20.92,20.92,20.92,20.92,200.0,15.9985,15.9985,15.9985,15.9985,200.0
2008-07-23 09:35:00,20.32,20.5,20.31,20.32,18900.0,15.5397,15.6773,15.532,15.5397,18900.0
2008-07-23 09:40:00,20.33,20.5,20.33,20.5,10100.0,15.5473,15.6773,15.5473,15.6773,10100.0
2008-07-23 09:45:00,20.5,20.6,20.49,20.59,13400.0,15.6773,15.7538,15.6697,15.7461,13400.0
2008-07-23 09:50:00,20.57,20.58,20.47,20.53,21100.0,15.7309,15.7385,15.6544,15.7003,21100.0
2008-07-23 09:55:00,20.53,20.63,20.5,20.62,16100.0,15.7003,15.7767,15.6773,15.7691,16100.0
2008-07-23 10:00:00,20.62,20.68,20.54,20.68,28900.0,15.7691,15.815,15.7079,15.815,28900.0
2008-07-23 10:05:00,20.68,20.74,20.61,20.61,32100.0,15.815,15.8609,15.7614,15.7614,32100.0
2008-07-23 10:10:00,20.63,20.75,20.62,20.73,12900.0,15.7767,15.8685,15.7691,15.8532,12900.0
2008-07-23 10:15:00,20.73,20.83,20.71,20.82,12500.0,15.8532,15.9297,15.8379,15.922,12500.0
2008-07-23 10:20:00,20.81,20.97,20.81,20.97,44500.0,15.9144,16.0368,15.9144,16.0368,44500.0
2008-07-23 10:25:00,20.98,21.03,20.96,21.02,35200.0,16.0444,16.0826,16.0291,16.075,35200.0
2008-07-23 10:30:00,21.02,21.07,21.01,21.04,39400.0,16.075,16.1132,16.0673,16.0903,39400.0
2008-07-23 10:35:00,21.03,21.2,20.96,21.11,55500.0,16.0826,16.2126,16.0291,16.1438,55500.0
2008-07-23 10:40:00,21.11,21.11,21.04,21.04,27100.0,16.1438,16.1438,16.0903,16.0903,27100.0
2008-07-23 10:45:00,21.04,21.04,20.98,20.99,16600.0,16.0903,16.0903,16.0444,16.052,16600.0
2008-07-23 10:50:00,21.01,21.02,20.98,21.0,8500.0,16.0673,16.075,16.0444,16.0597,8500.0
2008-07-23 10:55:00,21.0,21.0,20.89,20.89,19300.0,16.0597,16.0597,15.9756,15.9756,19300.0
2008-07-23 11:00:00,20.9,20.97,20.82,20.86,62900.0,15.9832,16.0368,15.922,15.9526,62900.0
2008-07-23 11:05:00,20.88,20.9,20.85,20.9,13700.0,15.9679,15.9832,15.945,15.9832,13700.0
2008-07-23 11:10:00,20.9,20.99,20.85,20.94,29900.0,15.9832,16.052,15.945,16.0138,29900.0
2008-07-23 11:15:00,20.95,20.98,20.92,20.92,17100.0,16.0215,16.0444,15.9985,15.9985,17100.0
2008-07-23 11:20:00,20.91,20.93,20.88,20.91,18100.0,15.9909,16.0062,15.9679,15.9909,18100.0
2008-07-23 11:25:00,20.92,20.96,20.88,20.89,23700.0,15.9985,16.0291,15.9679,15.9756,23700.0
2008-07-23 11:30:00,20.87,20.87,20.85,20.86,10000.0,15.9603,15.9603,15.945,15.9526,10000.0
2008-07-23 11:35:00,20.86,20.86,20.83,20.85,12900.0,15.9526,15.9526,15.9297,15.945,12900.0
2008-07-23 11:40:00,20.85,20.9,20.85,20.88,12900.0,15.945,15.9832,15.945,15.9679,12900.0
2008-07-23 11:45:00,20.87,20.89,20.83,20.83,11600.0,15.9603,15.9756,15.9297,15.9297,11600.0
2008-07-23 11:50:00,20.82,20.82,20.76,20.76,12900.0,15.922,15.922,15.8762,15.8762,12900.0
2008-07-23 11:55:00,20.75,20.75,20.68,20.69,13400.0,15.8685,15.8685,15.815,15.8226,13400.0
2008-07-23 12:00:00,20.69,20.76,20.69,20.74,16100.0,15.8226,15.8762,15.8226,15.8609,16100.0
2008-07-23 12:05:00,20.73,20.75,20.71,20.71,26000.0,15.8532,15.8685,15.8379,15.8379,26000.0
2008-07-23 12:10:00,20.7,20.71,20.63,20.65,15100.0,15.8303,15.8379,15.7767,15.792,15100.0
2008-07-23 12:15:00,20.65,20.65,20.61,20.65,15800.0,15.792,15.792,15.7614,15.792,15800.0
2008-07-23 12:20:00,20.66,20.67,20.63,20.67,11800.0,15.7997,15.8073,15.7767,15.8073,11800.0
2008-07-23 12:25:00,20.66,20.68,20.66,20.67,7400.0,15.7997,15.815,15.7997,15.8073,7400.0
2008-07-23 12:30:00,20.68,20.68,20.59,20.59,16200.0,15.815,15.815,15.7461,15.7461,16200.0
2008-07-23 12:35:00,20.6,20.65,20.6,20.65,18500.0,15.7538,15.792,15.7538,15.792,18500.0
2008-07-23 12:40:00,20.65,20.66,20.6,20.61,20500.0,15.792,15.7997,15.7538,15.7614,20500.0
2008-07-23 12:45:00,20.6,20.61,20.6,20.6,5300.0,15.7538,15.7614,15.7538,15.7538,5300.0
2008-07-23 12:50:00,20.61,20.62,20.6,20.62,7800.0,15.7614,15.7691,15.7538,15.7691,7800.0
2008-07-23 12:55:00,20.62,20.64,20.61,20.64,12400.0,15.7691,15.7844,15.7614,15.7844,12400.0
2008-07-23 13:00:00,20.64,20.65,20.62,20.62,7900.0,15.7844,15.792,15.7691,15.7691,7900.0
2008-07-23 13:05:00,20.63,20.63,20.55,20.55,13800.0,15.7767,15.7767,15.7156,15.7156,13800.0
2008-07-23 13:10:00,20.56,20.57,20.54,20.55,25600.0,15.7232,15.7309,15.7079,15.7156,25600.0
2008-07-23 13:15:00,20.55,20.58,20.54,20.58,4200.0,15.7156,15.7385,15.7079,15.7385,4200.0
2008-07-23 13:20:00,20.58,20.62,20.57,20.61,7400.0,15.7385,15.7691,15.7309,15.7614,7400.0
2008-07-23 13:25:00,20.61,20.62,20.61,20.61,2500.0,15.7614,15.7691,15.7614,15.7614,2500.0
2008-07-23 13:30:00,20.61,20.61,20.54,20.55,15100.0,15.7614,15.7614,15.7079,15.7156,15100.0
2008-07-23 13:35:00,20.54,20.56,20.53,20.56,16200.0,15.7079,15.7232,15.7003,15.7232,16200.0
2008-07-23 13:40:00,20.56,20.67,20.56,20.67,15600.0,15.7232,15.8073,15.7232,15.8073,15600.0
2008-07-23 13:45:00,20.68,20.69,20.65,20.65,10500.0,15.815,15.8226,15.792,15.792,10500.0
2008-07-23 13:50:00,20.66,20.66,20.55,20.55,17100.0,15.7997,15.7997,15.7156,15.7156,17100.0
2008-07-23 13:55:00,20.54,20.55,20.5,20.52,18300.0,15.7079,15.7156,15.6773,15.6926,18300.0
2008-07-23 14:00:00,20.52,20.6,20.51,20.58,20600.0,15.6926,15.7538,15.685,15.7385,20600.0
2008-07-23 14:05:00,20.58,20.6,20.57,20.58,30600.0,15.7385,15.7538,15.7309,15.7385,30600.0
2008-07-23 14:10:00,20.58,20.58,20.53,20.54,17100.0,15.7385,15.7385,15.7003,15.7079,17100.0
2008-07-23 14:15:00,20.54,20.54,20.5,20.51,25900.0,15.7079,15.7079,15.6773,15.685,25900.0
2008-07-23 14:20:00,20.51,20.56,20.5,20.55,30100.0,15.685,15.7232,15.6773,15.7156,30100.0
2008-07-23 14:25:00,20.56,20.61,20.56,20.61,16700.0,15.7232,15.7614,15.7232,15.7614,16700.0
2008-07-23 14:30:00,20.62,20.64,20.61,20.62,26100.0,15.7691,15.7844,15.7614,15.7691,26100.0
2008-07-23 14:35:00,20.62,20.62,20.52,20.55,33600.0,15.7691,15.7691,15.6926,15.7156,33600.0
2008-07-23 14:40:00,20.56,20.57,20.55,20.56,16300.0,15.7232,15.7309,15.7156,15.7232,16300.0
2008-07-23 14:45:00,20.57,20.58,20.52,20.52,24300.0,15.7309,15.7385,15.6926,15.6926,24300.0
2008-07-23 14:50:00,20.53,20.55,20.53,20.54,16400.0,15.7003,15.7156,15.7003,15.7079,16400.0
2008-07-23 14:55:00,20.55,20.55,20.52,20.52,20400.0,15.7156,15.7156,15.6926,15.6926,20400.0
2008-07-23 15:00:00,20.53,20.53,20.47,20.48,27900.0,15.7003,15.7003,15.6544,15.662,27900.0
2008-07-23 15:05:00,20.47,20.5,20.46,20.47,21300.0,15.6544,15.6773,15.6467,15.6544,21300.0
2008-07-23 15:10:00,20.47,20.49,20.45,20.49,34400.0,15.6544,15.6697,15.6391,15.6697,34400.0
2008-07-23 15:15:00,20.49,20.5,20.44,20.46,26900.0,15.6697,15.6773,15.6314,15.6467,26900.0
2008-07-23 15:20:00,20.45,20.53,20.43,20.52,38800.0,15.6391,15.7003,15.6238,15.6926,38800.0
2008-07-23 15:25:00,20.52,20.53,20.45,20.46,24600.0,15.6926,15.7003,15.6391,15.6467,24600.0
2008-07-23 15:30:00,20.46,20.48,20.43,20.44,37600.0,15.6467,15.662,15.6238,15.6314,37600.0
2008-07-23 15:35:00,20.44,20.45,20.43,20.44,38100.0,15.6314,15.6391,15.6238,15.6314,38100.0
2008-07-23 15:40:00,20.44,20.48,20.43,20.46,36700.0,15.6314,15.662,15.6238,15.6467,36700.0
2008-07-23 15:45:00,20.46,20.47,20.45,20.47,18400.0,15.6467,15.6544,15.6391,15.6544,18400.0
2008-07-23 15:50:00,20.47,20.52,20.46,20.51,48000.0,15.6544,15.6926,15.6467,15.685,48000.0
2008-07-23 15:55:00,20.51,20.52,20.47,20.49,73000.0,15.685,15.6926,15.6544,15.6697,73000.0
2008-07-24 09:30:00,20.67,20.67,20.38,20.38,8100.0,15.8073,15.8073,15.5856,15.5856,8100.0
2008-07-24 09:35:00,20.41,20.45,20.39,20.39,6000.0,15.6085,15.6391,15.5932,15.5932,6000.0
2008-07-24 09:40:00,20.39,20.42,20.28,20.39,20400.0,15.5932,15.6161,15.5091,15.5932,20400.0
2008-07-24 09:45:00,20.39,20.5,20.37,20.39,40400.0,15.5932,15.6773,15.5779,15.5932,40400.0
2008-07-24 09:50:00,20.39,20.39,20.24,20.29,17000.0,15.5932,15.5932,15.4785,15.5167,17000.0
2008-07-24 09:55:00,20.27,20.35,20.27,20.35,10600.0,15.5014,15.5626,15.5014,15.5626,10600.0
2008-07-24 10:00:00,20.34,20.34,20.21,20.23,17900.0,15.555,15.555,15.4555,15.4708,17900.0
2008-07-24 10:05:00,20.22,20.24,20.15,20.15,14000.0,15.4632,15.4785,15.4097,15.4097,14000.0
2008-07-24 10:10:00,20.16,20.22,20.14,20.22,12500.0,15.4173,15.4632,15.402,15.4632,12500.0
2008-07-24 10:15:00,20.22,20.25,20.18,20.18,16900.0,15.4632,15.4861,15.4326,15.4326,16900.0
2008-07-24 10:20:00,20.19,20.29,20.19,20.28,12000.0,15.4402,15.5167,15.4402,15.5091,12000.0
2008-07-24 10:25:00,20.27,20.27,20.22,20.24,7100.0,15.5014,15.5014,15.4632,15.4785,7100.0
2008-07-24 10:30:00,20.26,20.27,20.25,20.25,5300.0,15.4938,15.5014,15.4861,15.4861,5300.0
2008-07-24 10:35:00,20.26,20.31,20.26,20.28,7600.0,15.4938,15.532,15.4938,15.5091,7600.0
2008-07-24 10:40:00,20.28,20.29,20.21,20.23,8900.0,15.5091,15.5167,15.4555,15.4708,8900.0
2008-07-24 10:45:00,20.22,20.27,20.18,20.23,10100.0,15.4632,15.5014,15.4326,15.4708,10100.0
2008-07-24 10:50:00,20.23,20.31,20.22,20.3,12100.0,15.4708,15.532,15.4632,15.5244,12100.0
2008-07-24 10:55:00,20.32,20.36,20.31,20.34,8300.0,15.5397,15.5703,15.532,15.555,8300.0
2008-07-24 11:00:00,20.34,20.36,20.32,20.36,6200.0,15.555,15.5703,15.5397,15.5703,6200.0
2008-07-24 11:05:00,20.36,20.36,20.24,20.24,7300.0,15.5703,15.5703,15.4785,15.4785,7300.0
2008-07-24 11:10:00,20.24,20.29,20.24,20.28,5500.0,15.4785,15.5167,15.4785,15.5091,5500.0
2008-07-24 11:15:00,20.29,20.33,20.27,20.32,7900.0,15.5167,15.5473,15.5014,15.5397,7900.0
2008-07-24 11:20:00,20.32,20.35,20.31,20.34,5000.0,15.5397,15.5626,15.532,15.555,5000.0
2008-07-24 11:25:00,20.33,20.33,20.26,20.27,5300.0,15.5473,15.5473,15.4938,15.5014,5300.0
2008-07-24 11:30:00,20.26,20.28,20.21,20.27,6700.0,15.4938,15.5091,15.4555,15.5014,6700.0
2008-07-24 11:35:00,20.27,20.3,20.26,20.3,8800.0,15.5014,15.5244,15.4938,15.5244,8800.0
2008-07-24 11:40:00,20.32,20.32,20.27,20.29,12400.0,15.5397,15.5397,15.5014,15.5167,12400.0
2008-07-24 11:45:00,20.29,20.29,20.26,20.27,14500.0,15.5167,15.5167,15.4938,15.5014,14500.0
2008-07-24 11:50:00,20.26,20.3,20.26,20.29,7300.0,15.4938,15.5244,15.4938,15.5167,7300.0
2008-07-24 11:55:00,20.28,20.33,20.28,20.33,4200.0,15.5091,15.5473,15.5091,15.5473,4200.0
2008-07-24 12:00:00,20.34,20.35,20.33,20.33,7700.0,15.555,15.5626,15.5473,15.5473,7700.0
2008-07-24 12:05:00,20.34,20.34,20.3,20.3,3700.0,15.555,15.555,15.5244,15.5244,3700.0
2008-07-24 12:10:00,20.3,20.3,20.29,20.29,3900.0,15.5244,15.5244,15.5167,15.5167,3900.0
2008-07-24 12:15:00,20.29,20.29,20.27,20.27,10100.0,15.5167,15.5167,15.5014,15.5014,10100.0
2008-07-24 12:20:00,20.28,20.28,20.27,20.28,1600.0,15.5091,15.5091,15.5014,15.5091,1600.0
2008-07-24 12:25:00,20.27,20.27,20.19,20.19,11100.0,15.5014,15.5014,15.4402,15.4402,11100.0
2008-07-24 12:30:00,20.19,20.19,20.16,20.18,5200.0,15.4402,15.4402,15.4173,15.4326,5200.0
2008-07-24 12:35:00,20.17,20.17,20.1,20.11,11200.0,15.425,15.425,15.3714,15.3791,11200.0
2008-07-24 12:40:00,20.1,20.16,20.08,20.16,18300.0,15.3714,15.4173,15.3561,15.4173,18300.0
2008-07-24 12:45:00,20.16,20.17,20.14,20.16,5600.0,15.4173,15.425,15.402,15.4173,5600.0
2008-07-24 12:50:00,20.16,20.17,20.14,20.15,13800.0,15.4173,15.425,15.402,15.4097,13800.0
2008-07-24 12:55:00,20.16,20.19,20.16,20.18,12000.0,15.4173,15.4402,15.4173,15.4326,12000.0
2008-07-24 13:00:00,20.18,20.18,20.1,20.1,10700.0,15.4326,15.4326,15.3714,15.3714,10700.0
2008-07-24 13:05:00,20.09,20.1,20.05,20.06,6400.0,15.3638,15.3714,15.3332,15.3408,6400.0
2008-07-24 13:10:00,20.06,20.15,20.06,20.12,10800.0,15.3408,15.4097,15.3408,15.3867,10800.0
2008-07-24 13:15:00,20.14,20.17,20.1,20.12,14200.0,15.402,15.425,15.3714,15.3867,14200.0
2008-07-24 13:20:00,20.12,20.18,20.09,20.15,17800.0,15.3867,15.4326,15.3638,15.4097,17800.0
2008-07-24 13:25:00,20.15,20.18,20.11,20.14,7800.0,15.4097,15.4326,15.3791,15.402,7800.0
2008-07-24 13:30:00,20.13,20.17,20.13,20.13,9300.0,15.3944,15.425,15.3944,15.3944,9300.0
2008-07-24 13:35:00,20.14,20.16,20.13,20.15,9900.0,15.402,15.4173,15.3944,15.4097,9900.0
2008-07-24 13:40:00,20.15,20.18,20.14,20.17,11100.0,15.4097,15.4326,15.402,15.425,11100.0
2008-07-24 13:45:00,20.18,20.18,20.17,20.18,2100.0,15.4326,15.4326,15.425,15.4326,2100.0
2008-07-24 13:50:00,20.18,20.2,20.15,20.17,13400.0,15.4326,15.4479,15.4097,15.425,13400.0
2008-07-24 13:55:00,20.18,20.18,20.17,20.18,6000.0,15.4326,15.4326,15.425,15.4326,6000.0
2008-07-24 14:00:00,20.18,20.24,20.16,20.23,25600.0,15.4326,15.4785,15.4173,15.4708,25600.0
2008-07-24 14:05:00,20.23,20.23,20.18,20.19,15100.0,15.4708,15.4708,15.4326,15.4402,15100.0
2008-07-24 14:10:00,20.19,20.2,20.11,20.14,23900.0,15.4402,15.4479,15.3791,15.402,23900.0
2008-07-24 14:15:00,20.14,20.17,20.12,20.14,28900.0,15.402,15.425,15.3867,15.402,28900.0
2008-07-24 14:20:00,20.15,20.2,20.15,20.19,11000.0,15.4097,15.4479,15.4097,15.4402,11000.0
2008-07-24 14:25:00,20.2,20.22,20.2,20.21,14800.0,15.4479,15.4632,15.4479,15.4555,14800.0
2008-07-24 14:30:00,20.21,20.22,20.21,20.21,7400.0,15.4555,15.4632,15.4555,15.4555,7400.0
2008-07-24 14:35:00,20.21,20.21,20.16,20.18,14400.0,15.4555,15.4555,15.4173,15.4326,14400.0
2008-07-24 14:40:00,20.16,20.17,20.14,20.15,10500.0,15.4173,15.425,15.402,15.4097,10500.0
2008-07-24 14:45:00,20.14,20.15,20.14,20.15,4600.0,15.402,15.4097,15.402,15.4097,4600.0
2008-07-24 14:50:00,20.14,20.15,20.09,20.11,18100.0,15.402,15.4097,15.3638,15.3791,18100.0
2008-07-24 14:55:00,20.11,20.18,20.11,20.17,12800.0,15.3791,15.4326,15.3791,15.425,12800.0
2008-07-24 15:00:00,20.17,20.21,20.16,20.21,22200.0,15.425,15.4555,15.4173,15.4555,22200.0
2008-07-24 15:05:00,20.22,20.22,20.2,20.21,15300.0,15.4632,15.4632,15.4479,15.4555,15300.0
2008-07-24 15:10:00,20.2,20.21,20.19,20.19,18200.0,15.4479,15.4555,15.4402,15.4402,18200.0
2008-07-24 15:15:00,20.2,20.2,20.16,20.16,19600.0,15.4479,15.4479,15.4173,15.4173,19600.0
2008-07-24 15:20:00,20.17,20.19,20.16,20.17,29800.0,15.425,15.4402,15.4173,15.425,29800.0
2008-07-24 15:25:00,20.16,20.17,20.14,20.15,14200.0,15.4173,15.425,15.402,15.4097,14200.0
2008-07-24 15:30:00,20.15,20.15,20.13,20.13,9400.0,15.4097,15.4097,15.3944,15.3944,9400.0
2008-07-24 15:35:00,20.13,20.14,20.12,20.14,12300.0,15.3944,15.402,15.3867,15.402,12300.0
2008-07-24 15:40:00,20.13,20.14,20.13,20.13,9000.0,15.3944,15.402,15.3944,15.3944,9000.0
2008-07-24 15:45:00,20.14,20.14,20.11,20.11,25000.0,15.402,15.402,15.3791,15.3791,25000.0
2008-07-24 15:50:00,20.11,20.11,20.09,20.09,43900.0,15.3791,15.3791,15.3638,15.3638,43900.0
2008-07-24 15:55:00,20.1,20.14,20.09,20.14,45400.0,15.3714,15.402,15.3638,15.402,45400.0
2008-07-25 09:30:00,20.26,20.27,20.12,20.12,12400.0,15.4938,15.5014,15.3867,15.3867,12400.0
2008-07-25 09:35:00,20.18,20.18,20.0,20.03,13900.0,15.4326,15.4326,15.2949,15.3179,13900.0
2008-07-25 09:40:00,20.05,20.05,19.96,19.98,6500.0,15.3332,15.3332,15.2644,15.2797,6500.0
2008-07-25 09:45:00,19.95,19.95,19.8,19.87,31500.0,15.2567,15.2567,15.142,15.1955,31500.0
2008-07-25 09:50:00,19.87,19.87,19.72,19.77,40000.0,15.1955,15.1955,15.0808,15.1191,40000.0
2008-07-25 09:55:00,19.77,19.9,19.73,19.75,89100.0,15.1191,15.2185,15.0885,15.1038,89100.0
2008-07-25 10:00:00,19.75,19.82,19.75,19.8,51400.0,15.1038,15.1573,15.1038,15.142,51400.0
2008-07-25 10:05:00,19.8,19.81,19.64,19.64,68400.0,15.142,15.1496,15.0196,15.0196,68400.0
2008-07-25 10:10:00,19.65,19.78,19.62,19.75,31400.0,15.0273,15.1267,15.0043,15.1038,31400.0
2008-07-25 10:15:00,19.76,19.78,19.69,19.71,37200.0,15.1114,15.1267,15.0579,15.0732,37200.0
2008-07-25 10:20:00,19.71,19.74,19.67,19.68,19400.0,15.0732,15.0961,15.0426,15.0502,19400.0
2008-07-25 10:25:00,19.67,19.7,19.61,19.61,15400.0,15.0426,15.0655,14.9967,14.9967,15400.0
2008-07-25 10:30:00,19.59,19.62,19.58,19.59,33900.0,14.9814,15.0043,14.9738,14.9814,33900.0
2008-07-25 10:35:00,19.6,19.65,19.59,19.65,19600.0,14.989,15.0273,14.9814,15.0273,19600.0
2008-07-25 10:40:00,19.65,19.7,19.65,19.7,14400.0,15.0273,15.0655,15.0273,15.0655,14400.0
2008-07-25 10:45:00,19.7,19.74,19.68,19.71,24800.0,15.0655,15.0961,15.0502,15.0732,24800.0
2008-07-25 10:50:00,19.72,19.75,19.7,19.75,20400.0,15.0808,15.1038,15.0655,15.1038,20400.0
2008-07-25 10:55:00,19.74,19.8,19.73,19.8,52900.0,15.0961,15.142,15.0885,15.142,52900.0
2008-07-25 11:00:00,19.79,19.8,19.72,19.72,76100.0,15.1344,15.142,15.0808,15.0808,76100.0
2008-07-25 11:05:00,19.73,19.76,19.72,19.75,15300.0,15.0885,15.1114,15.0808,15.1038,15300.0
2008-07-25 11:10:00,19.74,19.77,19.72,19.77,9300.0,15.0961,15.1191,15.0808,15.1191,9300.0
2008-07-25 11:15:00,19.78,19.79,19.73,19.73,9200.0,15.1267,15.1344,15.0885,15.0885,9200.0
2008-07-25 11:20:00,19.74,19.75,19.65,19.68,13700.0,15.0961,15.1038,15.0273,15.0502,13700.0
2008-07-25 11:25:00,19.69,19.69,19.67,19.68,8700.0,15.0579,15.0579,15.0426,15.0502,8700.0
2008-07-25 11:30:00,19.69,19.71,19.66,19.66,30300.0,15.0579,15.0732,15.0349,15.0349,30300.0
2008-07-25 11:35:00,19.66,19.7,19.65,19.68,17400.0,15.0349,15.0655,15.0273,15.0502,17400.0
2008-07-25 11:40:00,19.67,19.73,19.64,19.72,16300.0,15.0426,15.0885,15.0196,15.0808,16300.0
2008-07-25 11:45:00,19.72,19.73,19.68,19.69,8800.0,15.0808,15.0885,15.0502,15.0579,8800.0
2008-07-25 11:50:00,19.68,19.68,19.63,19.64,31200.0,15.0502,15.0502,15.012,15.0196,31200.0
2008-07-25 11:55:00,19.63,19.65,19.62,19.64,12100.0,15.012,15.0273,15.0043,15.0196,12100.0
2008-07-25 12:00:00,19.63,19.64,19.59,19.6,25300.0,15.012,15.0196,14.9814,14.989,25300.0
2008-07-25 12:05:00,19.6,19.6,19.54,19.56,23000.0,14.989,14.989,14.9432,14.9585,23000.0
2008-07-25 12:10:00,19.56,19.56,19.52,19.52,17100.0,14.9585,14.9585,14.9279,14.9279,17100.0
2008-07-25 12:15:00,19.52,19.52,19.45,19.47,19500.0,14.9279,14.9279,14.8743,14.8896,19500.0
2008-07-25 12:20:00,19.47,19.5,19.46,19.5,19500.0,14.8896,14.9126,14.882,14.9126,19500.0
2008-07-25 12:25:00,19.5,19.52,19.5,19.51,22300.0,14.9126,14.9279,14.9126,14.9202,22300.0
2008-07-25 12:30:00,19.51,19.51,19.48,19.5,24500.0,14.9202,14.9202,14.8973,14.9126,24500.0
2008-07-25 12:35:00,19.48,19.5,19.47,19.48,10400.0,14.8973,14.9126,14.8896,14.8973,10400.0
2008-07-25 12:40:00,19.49,19.51,19.48,19.5,34400.0,14.9049,14.9202,14.8973,14.9126,34400.0
2008-07-25 12:45:00,19.5,19.5,19.47,19.49,13300.0,14.9126,14.9126,14.8896,14.9049,13300.0
2008-07-25 12:50:00,19.49,19.51,19.49,19.49,19100.0,14.9049,14.9202,14.9049,14.9049,19100.0
2008-07-25 12:55:00,19.49,19.51,19.49,19.49,12200.0,14.9049,14.9202,14.9049,14.9049,12200.0
2008-07-25 13:00:00,19.5,19.56,19.5,19.56,18300.0,14.9126,14.9585,14.9126,14.9585,18300.0
2008-07-25 13:05:00,19.55,19.56,19.53,19.54,20500.0,14.9508,14.9585,14.9355,14.9432,20500.0
2008-07-25 13:10:00,19.53,19.54,19.41,19.41,22100.0,14.9355,14.9432,14.8437,14.8437,22100.0
2008-07-25 13:15:00,19.42,19.5,19.42,19.5,23200.0,14.8514,14.9126,14.8514,14.9126,23200.0
2008-07-25 13:20:00,19.5,19.51,19.49,19.5,8500.0,14.9126,14.9202,14.9049,14.9126,8500.0
2008-07-25 13:25:00,19.5,19.52,19.46,19.48,14600.0,14.9126,14.9279,14.882,14.8973,14600.0
2008-07-25 13:30:00,19.48,19.5,19.48,19.49,12600.0,14.8973,14.9126,14.8973,14.9049,12600.0
2008-07-25 13:35:00,19.49,19.52,19.49,19.5,22400.0,14.9049,14.9279,14.9049,14.9126,22400.0
2008-07-25 13:40:00,19.51,19.51,19.44,19.45,18800.0,14.9202,14.9202,14.8667,14.8743,18800.0
2008-07-25 13:45:00,19.45,19.5,19.45,19.5,10700.0,14.8743,14.9126,14.8743,14.9126,10700.0
2008-07-25 13:50:00,19.5,19.54,19.5,19.53,16200.0,14.9126,14.9432,14.9126,14.9355,16200.0
2008-07-25 13:55:00,19.53,19.55,19.51,19.51,20200.0,14.9355,14.9508,14.9202,14.9202,20200.0
2008-07-25 14:00:00,19.51,19.54,19.5,19.53,21800.0,14.9202,14.9432,14.9126,14.9355,21800.0
2008-07-25 14:05:00,19.52,19.56,19.5,19.54,34900.0,14.9279,14.9585,14.9126,14.9432,34900.0
2008-07-25 14:10:00,19.53,19.54,19.49,19.49,16000.0,14.9355,14.9432,14.9049,14.9049,16000.0
2008-07-25 14:15:00,19.5,19.53,19.5,19.53,7800.0,14.9126,14.9355,14.9126,14.9355,7800.0
2008-07-25 14:20:00,19.52,19.53,19.49,19.53,17500.0,14.9279,14.9355,14.9049,14.9355,17500.0
2008-07-25 14:25:00,19.53,19.57,19.53,19.56,12900.0,14.9355,14.9661,14.9355,14.9585,12900.0
2008-07-25 14:30:00,19.57,19.57,19.54,19.56,16100.0,14.9661,14.9661,14.9432,14.9585,16100.0
2008-07-25 14:35:00,19.56,19.58,19.55,19.58,23100.0,14.9585,14.9738,14.9508,14.9738,23100.0
2008-07-25 14:40:00,19.58,19.59,19.54,19.56,17300.0,14.9738,14.9814,14.9432,14.9585,17300.0
2008-07-25 14:45:00,19.56,19.59,19.55,19.56,25200.0,14.9585,14.9814,14.9508,14.9585,25200.0
2008-07-25 14:50:00,19.57,19.58,19.56,19.58,31500.0,14.9661,14.9738,14.9585,14.9738,31500.0
2008-07-25 14:55:00,19.58,19.6,19.58,19.6,4300.0,14.9738,14.989,14.9738,14.989,4300.0
2008-07-25 15:00:00,19.6,19.6,19.57,19.59,36500.0,14.989,14.989,14.9661,14.9814,36500.0
2008-07-25 15:05:00,19.58,19.6,19.58,19.58,23400.0,14.9738,14.989,14.9738,14.9738,23400.0
2008-07-25 15:10:00,19.59,19.59,19.54,19.55,21100.0,14.9814,14.9814,14.9432,14.9508,21100.0
2008-07-25 15:15:00,19.55,19.58,19.54,19.58,17200.0,14.9508,14.9738,14.9432,14.9738,17200.0
2008-07-25 15:20:00,19.58,19.58,19.52,19.55,46400.0,14.9738,14.9738,14.9279,14.9508,46400.0
2008-07-25 15:25:00,19.54,19.56,19.53,19.53,20700.0,14.9432,14.9585,14.9355,14.9355,20700.0
2008-07-25 15:30:00,19.54,19.56,19.51,19.52,28700.0,14.9432,14.9585,14.9202,14.9279,28700.0
2008-07-25 15:35:00,19.52,19.54,19.51,19.51,20900.0,14.9279,14.9432,14.9202,14.9202,20900.0
2008-07-25 15:40:00,19.52,19.54,19.5,19.53,34800.0,14.9279,14.9432,14.9126,14.9355,34800.0
2008-07-25 15:45:00,19.54,19.58,19.5,19.57,49700.0,14.9432,14.9738,14.9126,14.9661,49700.0
2008-07-25 15:50:00,19.57,19.58,19.52,19.54,75600.0,14.9661,14.9738,14.9279,14.9432,75600.0
2008-07-25 15:55:00,19.53,19.58,19.53,19.57,50900.0,14.9355,14.9738,14.9355,14.9661,50900.0
2008-07-28 09:30:00,19.55,19.61,19.46,19.57,9300.0,14.9508,14.9967,14.882,14.9661,9300.0
2008-07-28 09:35:00,19.59,19.6,19.55,19.6,26000.0,14.9814,14.989,14.9508,14.989,26000.0
2008-07-28 09:40:00,19.58,19.61,19.56,19.56,13800.0,14.9738,14.9967,14.9585,14.9585,13800.0
2008-07-28 09:45:00,19.56,19.57,19.51,19.54,29200.0,14.9585,14.9661,14.9202,14.9432,29200.0
2008-07-28 09:50:00,19.55,19.68,19.54,19.64,32200.0,14.9508,15.0502,14.9432,15.0196,32200.0
2008-07-28 09:55:00,19.63,19.67,19.63,19.67,18200.0,15.012,15.0426,15.012,15.0426,18200.0
2008-07-28 10:00:00,19.65,19.73,19.65,19.72,28700.0,15.0273,15.0885,15.0273,15.0808,28700.0
2008-07-28 10:05:00,19.72,19.76,19.72,19.75,20400.0,15.0808,15.1114,15.0808,15.1038,20400.0
2008-07-28 10:10:00,19.75,19.75,19.71,19.71,11100.0,15.1038,15.1038,15.0732,15.0732,11100.0
2008-07-28 10:15:00,19.7,19.72,19.65,19.72,13500.0,15.0655,15.0808,15.0273,15.0808,13500.0
2008-07-28 10:20:00,19.72,19.74,19.63,19.64,9800.0,15.0808,15.0961,15.012,15.0196,9800.0
2008-07-28 10:25:00,19.63,19.66,19.63,19.65,8200.0,15.012,15.0349,15.012,15.0273,8200.0
2008-07-28 10:30:00,19.66,19.7,19.64,19.65,25000.0,15.0349,15.0655,15.0196,15.0273,25000.0
2008-07-28 10:35:00,19.64,19.66,19.63,19.65,11200.0,15.0196,15.0349,15.012,15.0273,11200.0
2008-07-28 10:40:00,19.67,19.67,19.56,19.59,14300.0,15.0426,15.0426,14.9585,14.9814,14300.0
2008-07-28 10:45:00,19.59,19.6,19.56,19.6,6000.0,14.9814,14.989,14.9585,14.989,6000.0
2008-07-28 10:50:00,19.6,19.64,19.6,19.63,7800.0,14.989,15.0196,14.989,15.012,7800.0
2008-07-28 10:55:00,19.63,19.63,19.57,19.58,15100.0,15.012,15.012,14.9661,14.9738,15100.0
2008-07-28 11:00:00,19.58,19.6,19.56,19.56,13800.0,14.9738,14.989,14.9585,14.9585,13800.0
2008-07-28 11:05:00,19.55,19.57,19.52,19.52,13900.0,14.9508,14.9661,14.9279,14.9279,13900.0
2008-07-28 11:10:00,19.52,19.52,19.49,19.5,11600.0,14.9279,14.9279,14.9049,14.9126,11600.0
2008-07-28 11:15:00,19.51,19.52,19.48,19.51,12900.0,14.9202,14.9279,14.8973,14.9202,12900.0
2008-07-28 11:20:00,19.51,19.53,19.5,19.52,10100.0,14.9202,14.9355,14.9126,14.9279,10100.0
2008-07-28 11:25:00,19.51,19.52,19.49,19.5,19900.0,14.9202,14.9279,14.9049,14.9126,19900.0
2008-07-28 11:30:00,19.5,19.5,19.45,19.45,14500.0,14.9126,14.9126,14.8743,14.8743,14500.0
2008-07-28 11:35:00,19.44,19.45,19.42,19.42,3200.0,14.8667,14.8743,14.8514,14.8514,3200.0
2008-07-28 11:40:00,19.43,19.5,19.42,19.49,14600.0,14.859,14.9126,14.8514,14.9049,14600.0
2008-07-28 11:45:00,19.5,19.5,19.49,19.5,7300.0,14.9126,14.9126,14.9049,14.9126,7300.0
2008-07-28 11:50:00,19.5,19.53,19.49,19.52,22800.0,14.9126,14.9355,14.9049,14.9279,22800.0
2008-07-28 11:55:00,19.52,19.54,19.52,19.54,6800.0,14.9279,14.9432,14.9279,14.9432,6800.0
2008-07-28 12:00:00,19.54,19.54,19.53,19.54,16300.0,14.9432,14.9432,14.9355,14.9432,16300.0
2008-07-28 12:05:00,19.54,19.57,19.53,19.56,15900.0,14.9432,14.9661,14.9355,14.9585,15900.0
2008-07-28 12:10:00,19.56,19.56,19.52,19.53,11800.0,14.9585,14.9585,14.9279,14.9355,11800.0
2008-07-28 12:15:00,19.52,19.52,19.5,19.5,6100.0,14.9279,14.9279,14.9126,14.9126,6100.0
2008-07-28 12:20:00,19.5,19.5,19.49,19.5,6300.0,14.9126,14.9126,14.9049,14.9126,6300.0
2008-07-28 12:25:00,19.5,19.5,19.49,19.49,3100.0,14.9126,14.9126,14.9049,14.9049,3100.0
2008-07-28 12:30:00,19.5,19.52,19.49,19.51,9100.0,14.9126,14.9279,14.9049,14.9202,9100.0
2008-07-28 12:35:00,19.5,19.51,19.49,19.51,39200.0,14.9126,14.9202,14.9049,14.9202,39200.0
2008-07-28 12:40:00,19.5,19.51,19.42,19.42,25000.0,14.9126,14.9202,14.8514,14.8514,25000.0
2008-07-28 12:45:00,19.42,19.45,19.42,19.45,5400.0,14.8514,14.8743,14.8514,14.8743,5400.0
2008-07-28 12:50:00,19.45,19.5,19.45,19.49,23800.0,14.8743,14.9126,14.8743,14.9049,23800.0
2008-07-28 12:55:00,19.49,19.5,19.42,19.44,26700.0,14.9049,14.9126,14.8514,14.8667,26700.0
2008-07-28 13:00:00,19.45,19.45,19.41,19.42,9600.0,14.8743,14.8743,14.8437,14.8514,9600.0
2008-07-28 13:05:00,19.42,19.46,19.42,19.46,8900.0,14.8514,14.882,14.8514,14.882,8900.0
2008-07-28 13:10:00,19.46,19.48,19.44,19.45,12300.0,14.882,14.8973,14.8667,14.8743,12300.0
2008-07-28 13:15:00,19.46,19.46,19.44,19.46,5100.0,14.882,14.882,14.8667,14.882,5100.0
2008-07-28 13:20:00,19.45,19.46,19.44,19.44,5700.0,14.8743,14.882,14.8667,14.8667,5700.0
2008-07-28 13:25:00,19.44,19.45,19.42,19.45,11100.0,14.8667,14.8743,14.8514,14.8743,11100.0
2008-07-28 13:30:00,19.44,19.46,19.43,19.45,45000.0,14.8667,14.882,14.859,14.8743,45000.0
2008-07-28 13:35:00,19.45,19.45,19.43,19.44,10400.0,14.8743,14.8743,14.859,14.8667,10400.0
2008-07-28 13:40:00,19.44,19.49,19.44,19.49,10900.0,14.8667,14.9049,14.8667,14.9049,10900.0
2008-07-28 13:45:00,19.48,19.49,19.44,19.44,7200.0,14.8973,14.9049,14.8667,14.8667,7200.0
2008-07-28 13:50:00,19.44,19.47,19.44,19.47,31900.0,14.8667,14.8896,14.8667,14.8896,31900.0
2008-07-28 13:55:00,19.47,19.49,19.45,19.45,46800.0,14.8896,14.9049,14.8743,14.8743,46800.0
2008-07-28 14:00:00,19.45,19.48,19.44,19.46,15800.0,14.8743,14.8973,14.8667,14.882,15800.0
2008-07-28 14:05:00,19.45,19.47,19.44,19.45,16800.0,14.8743,14.8896,14.8667,14.8743,16800.0
2008-07-28 14:10:00,19.45,19.47,19.44,19.44,15100.0,14.8743,14.8896,14.8667,14.8667,15100.0
2008-07-28 14:15:00,19.45,19.46,19.38,19.41,19600.0,14.8743,14.882,14.8208,14.8437,19600.0
2008-07-28 14:20:00,19.4,19.47,19.39,19.46,28800.0,14.8361,14.8896,14.8285,14.882,28800.0
2008-07-28 14:25:00,19.46,19.47,19.44,19.44,16600.0,14.882,14.8896,14.8667,14.8667,16600.0
2008-07-28 14:30:00,19.45,19.49,19.44,19.48,35100.0,14.8743,14.9049,14.8667,14.8973,35100.0
2008-07-28 14:35:00,19.48,19.51,19.48,19.49,28500.0,14.8973,14.9202,14.8973,14.9049,28500.0
2008-07-28 14:40:00,19.49,19.5,19.48,19.48,16800.0,14.9049,14.9126,14.8973,14.8973,16800.0
2008-07-28 14:45:00,19.47,19.5,19.45,19.5,23200.0,14.8896,14.9126,14.8743,14.9126,23200.0
2008-07-28 14:50:00,19.49,19.5,19.47,19.5,6400.0,14.9049,14.9126,14.8896,14.9126,6400.0
2008-07-28 14:55:00,19.5,19.5,19.45,19.46,11800.0,14.9126,14.9126,14.8743,14.882,11800.0
2008-07-28 15:00:00,19.47,19.48,19.47,19.47,2700.0,14.8896,14.8973,14.8896,14.8896,2700.0
2008-07-28 15:05:00,19.48,19.49,19.46,19.47,16600.0,14.8973,14.9049,14.882,14.8896,16600.0
2008-07-28 15:10:00,19.46,19.47,19.44,19.47,14100.0,14.882,14.8896,14.8667,14.8896,14100.0
2008-07-28 15:15:00,19.46,19.5,19.43,19.43,18900.0,14.882,14.9126,14.859,14.859,18900.0
2008-07-28 15:20:00,19.43,19.47,19.43,19.46,25900.0,14.859,14.8896,14.859,14.882,25900.0
2008-07-28 15:25:00,19.45,19.46,19.44,19.45,7900.0,14.8743,14.882,14.8667,14.8743,7900.0
2008-07-28 15:30:00,19.45,19.46,19.44,19.45,15600.0,14.8743,14.882,14.8667,14.8743,15600.0
2008-07-28 15:35:00,19.44,19.45,19.44,19.44,23000.0,14.8667,14.8743,14.8667,14.8667,23000.0
2008-07-28 15:40:00,19.45,19.45,19.43,19.45,22800.0,14.8743,14.8743,14.859,14.8743,22800.0
2008-07-28 15:45:00,19.45,19.46,19.41,19.41,26800.0,14.8743,14.882,14.8437,14.8437,26800.0
2008-07-28 15:50:00,19.4,19.42,19.39,19.42,29900.0,14.8361,14.8514,14.8285,14.8514,29900.0
2008-07-28 15:55:00,19.41,19.45,19.38,19.43,62600.0,14.8437,14.8743,14.8208,14.859,62600.0
2008-07-29 09:30:00,19.36,19.61,19.36,19.59,9300.0,14.8055,14.9967,14.8055,14.9814,9300.0
2008-07-29 09:35:00,19.61,19.65,19.59,19.61,62000.0,14.9967,15.0273,14.9814,14.9967,62000.0
2008-07-29 09:40:00,19.62,19.67,19.55,19.64,10900.0,15.0043,15.0426,14.9508,15.0196,10900.0
2008-07-29 09:45:00,19.64,19.68,19.62,19.68,13200.0,15.0196,15.0502,15.0043,15.0502,13200.0
2008-07-29 09:50:00,19.69,19.77,19.69,19.77,55900.0,15.0579,15.1191,15.0579,15.1191,55900.0
2008-07-29 09:55:00,19.76,19.8,19.76,19.77,44000.0,15.1114,15.142,15.1114,15.1191,44000.0
2008-07-29 10:00:00,19.78,19.83,19.76,19.81,21500.0,15.1267,15.1649,15.1114,15.1496,21500.0
2008-07-29 10:05:00,19.83,19.91,19.83,19.89,27700.0,15.1649,15.2261,15.1649,15.2108,27700.0
2008-07-29 10:10:00,19.89,19.91,19.82,19.82,17000.0,15.2108,15.2261,15.1573,15.1573,17000.0
2008-07-29 10:15:00,19.81,19.81,19.77,19.77,51700.0,15.1496,15.1496,15.1191,15.1191,51700.0
2008-07-29 10:20:00,19.77,19.78,19.75,19.75,20800.0,15.1191,15.1267,15.1038,15.1038,20800.0
2008-07-29 10:25:00,19.76,19.76,19.7,19.74,18800.0,15.1114,15.1114,15.0655,15.0961,18800.0
2008-07-29 10:30:00,19.74,19.75,19.72,19.74,13700.0,15.0961,15.1038,15.0808,15.0961,13700.0
2008-07-29 10:35:00,19.74,19.76,19.74,19.76,26400.0,15.0961,15.1114,15.0961,15.1114,26400.0
2008-07-29 10:40:00,19.76,19.76,19.75,19.75,13700.0,15.1114,15.1114,15.1038,15.1038,13700.0
2008-07-29 10:45:00,19.76,19.76,19.72,19.73,25200.0,15.1114,15.1114,15.0808,15.0885,25200.0
2008-07-29 10:50:00,19.72,19.75,19.72,19.75,115700.0,15.0808,15.1038,15.0808,15.1038,115700.0
2008-07-29 10:55:00,19.75,19.75,19.74,19.75,10500.0,15.1038,15.1038,15.0961,15.1038,10500.0
2008-07-29 11:00:00,19.75,19.76,19.75,19.76,9400.0,15.1038,15.1114,15.1038,15.1114,9400.0
2008-07-29 11:05:00,19.76,19.78,19.76,19.78,12700.0,15.1114,15.1267,15.1114,15.1267,12700.0
2008-07-29 11:10:00,19.77,19.78,19.77,19.77,8000.0,15.1191,15.1267,15.1191,15.1191,8000.0
2008-07-29 11:15:00,19.78,19.79,19.74,19.75,18700.0,15.1267,15.1344,15.0961,15.1038,18700.0
2008-07-29 11:20:00,19.74,19.76,19.74,19.75,15600.0,15.0961,15.1114,15.0961,15.1038,15600.0
2008-07-29 11:25:00,19.75,19.79,19.75,19.78,4800.0,15.1038,15.1344,15.1038,15.1267,4800.0
2008-07-29 11:30:00,19.77,19.83,19.77,19.82,89900.0,15.1191,15.1649,15.1191,15.1573,89900.0
2008-07-29 11:35:00,19.82,19.84,19.8,19.82,39000.0,15.1573,15.1726,15.142,15.1573,39000.0
2008-07-29 11:40:00,19.83,19.85,19.81,19.84,30900.0,15.1649,15.1802,15.1496,15.1726,30900.0
2008-07-29 11:45:00,19.84,19.91,19.84,19.91,10200.0,15.1726,15.2261,15.1726,15.2261,10200.0
2008-07-29 11:50:00,19.91,19.96,19.91,19.95,25400.0,15.2261,15.2644,15.2261,15.2567,25400.0
2008-07-29 11:55:00,19.96,19.96,19.94,19.95,16400.0,15.2644,15.2644,15.2491,15.2567,16400.0
2008-07-29 12:00:00,19.94,19.95,19.94,19.95,109400.0,15.2491,15.2567,15.2491,15.2567,109400.0
2008-07-29 12:05:00,19.94,19.95,19.91,19.92,33900.0,15.2491,15.2567,15.2261,15.2338,33900.0
2008-07-29 12:10:00,19.92,19.94,19.92,19.94,18800.0,15.2338,15.2491,15.2338,15.2491,18800.0
2008-07-29 12:15:00,19.93,19.98,19.93,19.96,9300.0,15.2414,15.2797,15.2414,15.2644,9300.0
2008-07-29 12:20:00,19.96,19.97,19.94,19.96,16300.0,15.2644,15.272,15.2491,15.2644,16300.0
2008-07-29 12:25:00,19.96,19.98,19.94,19.98,17200.0,15.2644,15.2797,15.2491,15.2797,17200.0
2008-07-29 12:30:00,19.98,20.01,19.97,19.97,30600.0,15.2797,15.3026,15.272,15.272,30600.0
2008-07-29 12:35:00,19.98,20.0,19.96,19.96,23500.0,15.2797,15.2949,15.2644,15.2644,23500.0
2008-07-29 12:40:00,19.96,19.96,19.94,19.95,12800.0,15.2644,15.2644,15.2491,15.2567,12800.0
2008-07-29 12:45:00,19.94,19.95,19.94,19.95,7800.0,15.2491,15.2567,15.2491,15.2567,7800.0
2008-07-29 12:50:00,19.95,20.0,19.94,19.99,19200.0,15.2567,15.2949,15.2491,15.2873,19200.0
2008-07-29 12:55:00,20.0,20.0,19.98,19.99,12500.0,15.2949,15.2949,15.2797,15.2873,12500.0
2008-07-29 13:00:00,19.99,19.99,19.97,19.97,13900.0,15.2873,15.2873,15.272,15.272,13900.0
2008-07-29 13:05:00,19.97,19.98,19.97,19.97,16000.0,15.272,15.2797,15.272,15.272,16000.0
2008-07-29 13:10:00,19.97,19.99,19.97,19.99,15500.0,15.272,15.2873,15.272,15.2873,15500.0
2008-07-29 13:15:00,19.98,20.02,19.98,19.98,23700.0,15.2797,15.3102,15.2797,15.2797,23700.0
2008-07-29 13:20:00,19.99,20.0,19.94,19.97,46200.0,15.2873,15.2949,15.2491,15.272,46200.0
2008-07-29 13:25:00,19.98,20.02,19.97,20.02,28400.0,15.2797,15.3102,15.272,15.3102,28400.0
2008-07-29 13:30:00,20.02,20.07,20.02,20.07,14900.0,15.3102,15.3485,15.3102,15.3485,14900.0
2008-07-29 13:35:00,20.07,20.09,20.04,20.05,16900.0,15.3485,15.3638,15.3255,15.3332,16900.0
2008-07-29 13:40:00,20.05,20.05,20.04,20.04,3700.0,15.3332,15.3332,15.3255,15.3255,3700.0
2008-07-29 13:45:00,20.04,20.04,20.03,20.03,4600.0,15.3255,15.3255,15.3179,15.3179,4600.0
2008-07-29 13:50:00,20.03,20.04,20.03,20.04,8200.0,15.3179,15.3255,15.3179,15.3255,8200.0
2008-07-29 13:55:00,20.04,20.05,20.01,20.04,45500.0,15.3255,15.3332,15.3026,15.3255,45500.0
2008-07-29 14:00:00,20.03,20.04,20.03,20.03,15700.0,15.3179,15.3255,15.3179,15.3179,15700.0
2008-07-29 14:05:00,20.03,20.03,19.95,19.96,24000.0,15.3179,15.3179,15.2567,15.2644,24000.0
2008-07-29 14:10:00,19.96,20.0,19.94,19.94,27900.0,15.2644,15.2949,15.2491,15.2491,27900.0
2008-07-29 14:15:00,19.94,20.01,19.93,19.99,29900.0,15.2491,15.3026,15.2414,15.2873,29900.0
2008-07-29 14:20:00,19.98,20.01,19.98,20.01,12200.0,15.2797,15.3026,15.2797,15.3026,12200.0
2008-07-29 14:25:00,20.0,20.02,19.99,20.0,16000.0,15.2949,15.3102,15.2873,15.2949,16000.0
2008-07-29 14:30:00,20.0,20.01,19.97,19.98,18000.0,15.2949,15.3026,15.272,15.2797,18000.0
2008-07-29 14:35:00,19.98,19.98,19.93,19.95,21600.0,15.2797,15.2797,15.2414,15.2567,21600.0
2008-07-29 14:40:00,19.95,19.97,19.93,19.93,36500.0,15.2567,15.272,15.2414,15.2414,36500.0
2008-07-29 14:45:00,19.93,20.0,19.93,19.98,76900.0,15.2414,15.2949,15.2414,15.2797,76900.0
2008-07-29 14:50:00,19.98,20.05,19.96,20.04,23100.0,15.2797,15.3332,15.2644,15.3255,23100.0
2008-07-29 14:55:00,20.03,20.03,19.99,20.0,12600.0,15.3179,15.3179,15.2873,15.2949,12600.0
2008-07-29 15:00:00,20.0,20.01,19.99,20.0,18900.0,15.2949,15.3026,15.2873,15.2949,18900.0
2008-07-29 15:05:00,20.0,20.01,19.99,20.01,6400.0,15.2949,15.3026,15.2873,15.3026,6400.0
2008-07-29 15:10:00,20.01,20.03,19.99,20.03,25500.0,15.3026,15.3179,15.2873,15.3179,25500.0
2008-07-29 15:15:00,20.02,20.05,20.02,20.04,20500.0,15.3102,15.3332,15.3102,15.3255,20500.0
2008-07-29 15:20:00,20.04,20.05,20.02,20.05,27800.0,15.3255,15.3332,15.3102,15.3332,27800.0
2008-07-29 15:25:00,20.05,20.05,20.03,20.03,42100.0,15.3332,15.3332,15.3179,15.3179,42100.0
2008-07-29 15:30:00,20.03,20.04,20.03,20.04,10000.0,15.3179,15.3255,15.3179,15.3255,10000.0
2008-07-29 15:35:00,20.03,20.06,20.0,20.05,54900.0,15.3179,15.3408,15.2949,15.3332,54900.0
2008-07-29 15:40:00,20.06,20.07,20.04,20.05,10600.0,15.3408,15.3485,15.3255,15.3332,10600.0
2008-07-29 15:45:00,20.05,20.06,20.03,20.03,19200.0,15.3332,15.3408,15.3179,15.3179,19200.0
2008-07-29 15:50:00,20.03,20.05,20.01,20.03,39400.0,15.3179,15.3332,15.3026,15.3179,39400.0
2008-07-29 15:55:00,20.03,20.1,20.02,20.09,50400.0,15.3179,15.3714,15.3102,15.3638,50400.0
2008-07-30 09:30:00,20.2,20.2,20.01,20.08,9100.0,15.4479,15.4479,15.3026,15.3561,9100.0
2008-07-30 09:35:00,20.1,20.25,20.06,20.17,9100.0,15.3714,15.4861,15.3408,15.425,9100.0
2008-07-30 09:40:00,20.14,20.24,20.13,20.22,14500.0,15.402,15.4785,15.3944,15.4632,14500.0
2008-07-30 09:45:00,20.21,20.24,20.03,20.03,22500.0,15.4555,15.4785,15.3179,15.3179,22500.0
2008-07-30 09:50:00,20.03,20.09,19.91,19.91,28300.0,15.3179,15.3638,15.2261,15.2261,28300.0
2008-07-30 09:55:00,19.91,20.02,19.9,19.94,32100.0,15.2261,15.3102,15.2185,15.2491,32100.0
2008-07-30 10:00:00,19.95,20.01,19.86,19.86,22600.0,15.2567,15.3026,15.1879,15.1879,22600.0
2008-07-30 10:05:00,19.86,19.89,19.85,19.89,17300.0,15.1879,15.2108,15.1802,15.2108,17300.0
2008-07-30 10:10:00,19.88,19.96,19.87,19.96,22200.0,15.2032,15.2644,15.1955,15.2644,22200.0
2008-07-30 10:15:00,19.96,20.05,19.96,20.02,29700.0,15.2644,15.3332,15.2644,15.3102,29700.0
2008-07-30 10:20:00,20.01,20.04,20.0,20.03,7500.0,15.3026,15.3255,15.2949,15.3179,7500.0
2008-07-30 10:25:00,20.03,20.04,19.94,19.94,18100.0,15.3179,15.3255,15.2491,15.2491,18100.0
2008-07-30 10:30:00,19.94,19.97,19.91,19.91,21800.0,15.2491,15.272,15.2261,15.2261,21800.0
2008-07-30 10:35:00,19.91,19.95,19.87,19.92,33200.0,15.2261,15.2567,15.1955,15.2338,33200.0
2008-07-30 10:40:00,19.93,19.94,19.87,19.93,23600.0,15.2414,15.2491,15.1955,15.2414,23600.0
2008-07-30 10:45:00,19.94,20.06,19.93,19.94,37800.0,15.2491,15.3408,15.2414,15.2491,37800.0
2008-07-30 10:50:00,19.94,19.94,19.85,19.85,34800.0,15.2491,15.2491,15.1802,15.1802,34800.0
2008-07-30 10:55:00,19.85,19.85,19.79,19.8,40200.0,15.1802,15.1802,15.1344,15.142,40200.0
2008-07-30 11:00:00,19.8,19.81,19.79,19.8,27200.0,15.142,15.1496,15.1344,15.142,27200.0
2008-07-30 11:05:00,19.79,19.82,19.78,19.81,29800.0,15.1344,15.1573,15.1267,15.1496,29800.0
2008-07-30 11:10:00,19.82,19.82,19.73,19.73,19400.0,15.1573,15.1573,15.0885,15.0885,19400.0
2008-07-30 11:15:00,19.73,19.75,19.71,19.74,10100.0,15.0885,15.1038,15.0732,15.0961,10100.0
2008-07-30 11:20:00,19.74,19.75,19.72,19.75,11000.0,15.0961,15.1038,15.0808,15.1038,11000.0
2008-07-30 11:25:00,19.75,19.76,19.72,19.74,40800.0,15.1038,15.1114,15.0808,15.0961,40800.0
2008-07-30 11:30:00,19.75,19.76,19.74,19.75,30900.0,15.1038,15.1114,15.0961,15.1038,30900.0
2008-07-30 11:35:00,19.75,19.76,19.74,19.76,14900.0,15.1038,15.1114,15.0961,15.1114,14900.0
2008-07-30 11:40:00,19.76,19.77,19.74,19.76,30100.0,15.1114,15.1191,15.0961,15.1114,30100.0
2008-07-30 11:45:00,19.76,19.85,19.75,19.85,105800.0,15.1114,15.1802,15.1038,15.1802,105800.0
2008-07-30 11:50:00,19.85,19.86,19.8,19.82,35200.0,15.1802,15.1879,15.142,15.1573,35200.0
2008-07-30 11:55:00,19.82,19.83,19.79,19.81,23700.0,15.1573,15.1649,15.1344,15.1496,23700.0
2008-07-30 12:00:00,19.81,19.81,19.77,19.8,23400.0,15.1496,15.1496,15.1191,15.142,23400.0
2008-07-30 12:05:00,19.8,19.8,19.73,19.74,16300.0,15.142,15.142,15.0885,15.0961,16300.0
2008-07-30 12:10:00,19.75,19.77,19.74,19.77,16300.0,15.1038,15.1191,15.0961,15.1191,16300.0
2008-07-30 12:15:00,19.76,19.78,19.75,19.78,16500.0,15.1114,15.1267,15.1038,15.1267,16500.0
2008-07-30 12:20:00,19.78,19.78,19.77,19.77,10100.0,15.1267,15.1267,15.1191,15.1191,10100.0
2008-07-30 12:25:00,19.77,19.77,19.74,19.75,26500.0,15.1191,15.1191,15.0961,15.1038,26500.0
2008-07-30 12:30:00,19.75,19.77,19.74,19.74,21600.0,15.1038,15.1191,15.0961,15.0961,21600.0
2008-07-30 12:35:00,19.73,19.73,19.62,19.64,18500.0,15.0885,15.0885,15.0043,15.0196,18500.0
2008-07-30 12:40:00,19.64,19.65,19.58,19.64,23900.0,15.0196,15.0273,14.9738,15.0196,23900.0
2008-07-30 12:45:00,19.64,19.64,19.55,19.58,13100.0,15.0196,15.0196,14.9508,14.9738,13100.0
2008-07-30 12:50:00,19.59,19.63,19.59,19.62,4600.0,14.9814,15.012,14.9814,15.0043,4600.0
2008-07-30 12:55:00,19.62,19.64,19.61,19.64,2200.0,15.0043,15.0196,14.9967,15.0196,2200.0
2008-07-30 13:00:00,19.64,19.64,19.58,19.58,14400.0,15.0196,15.0196,14.9738,14.9738,14400.0
2008-07-30 13:05:00,19.57,19.57,19.54,19.56,8000.0,14.9661,14.9661,14.9432,14.9585,8000.0
2008-07-30 13:10:00,19.55,19.55,19.49,19.5,37400.0,14.9508,14.9508,14.9049,14.9126,37400.0
2008-07-30 13:15:00,19.5,19.51,19.47,19.48,31800.0,14.9126,14.9202,14.8896,14.8973,31800.0
2008-07-30 13:20:00,19.48,19.5,19.44,19.45,45400.0,14.8973,14.9126,14.8667,14.8743,45400.0
2008-07-30 13:25:00,19.44,19.49,19.44,19.48,16500.0,14.8667,14.9049,14.8667,14.8973,16500.0
2008-07-30 13:30:00,19.48,19.5,19.46,19.5,12900.0,14.8973,14.9126,14.882,14.9126,12900.0
2008-07-30 13:35:00,19.5,19.53,19.5,19.53,14800.0,14.9126,14.9355,14.9126,14.9355,14800.0
2008-07-30 13:40:00,19.52,19.55,19.51,19.54,15800.0,14.9279,14.9508,14.9202,14.9432,15800.0
2008-07-30 13:45:00,19.54,19.55,19.44,19.45,84200.0,14.9432,14.9508,14.8667,14.8743,84200.0
2008-07-30 13:50:00,19.46,19.46,19.37,19.38,13100.0,14.882,14.882,14.8132,14.8208,13100.0
2008-07-30 13:55:00,19.39,19.44,19.38,19.44,6100.0,14.8285,14.8667,14.8208,14.8667,6100.0
2008-07-30 14:00:00,19.45,19.46,19.43,19.45,12300.0,14.8743,14.882,14.859,14.8743,12300.0
2008-07-30 14:05:00,19.45,19.46,19.42,19.45,26800.0,14.8743,14.882,14.8514,14.8743,26800.0
2008-07-30 14:10:00,19.45,19.49,19.45,19.48,23000.0,14.8743,14.9049,14.8743,14.8973,23000.0
2008-07-30 14:15:00,19.48,19.49,19.44,19.47,17900.0,14.8973,14.9049,14.8667,14.8896,17900.0
2008-07-30 14:20:00,19.48,19.51,19.48,19.5,15700.0,14.8973,14.9202,14.8973,14.9126,15700.0
2008-07-30 14:25:00,19.51,19.57,19.51,19.56,21000.0,14.9202,14.9661,14.9202,14.9585,21000.0
2008-07-30 14:30:00,19.55,19.6,19.55,19.58,46700.0,14.9508,14.989,14.9508,14.9738,46700.0
2008-07-30 14:35:00,19.57,19.61,19.55,19.56,18700.0,14.9661,14.9967,14.9508,14.9585,18700.0
2008-07-30 14:40:00,19.55,19.56,19.54,19.54,11900.0,14.9508,14.9585,14.9432,14.9432,11900.0
2008-07-30 14:45:00,19.54,19.57,19.53,19.53,11600.0,14.9432,14.9661,14.9355,14.9355,11600.0
2008-07-30 14:50:00,19.53,19.53,19.5,19.51,29300.0,14.9355,14.9355,14.9126,14.9202,29300.0
2008-07-30 14:55:00,19.52,19.53,19.51,19.52,17400.0,14.9279,14.9355,14.9202,14.9279,17400.0
2008-07-30 15:00:00,19.53,19.55,19.52,19.52,26800.0,14.9355,14.9508,14.9279,14.9279,26800.0
2008-07-30 15:05:00,19.52,19.53,19.48,19.51,24100.0,14.9279,14.9355,14.8973,14.9202,24100.0
2008-07-30 15:10:00,19.52,19.52,19.49,19.5,35100.0,14.9279,14.9279,14.9049,14.9126,35100.0
2008-07-30 15:15:00,19.5,19.51,19.49,19.5,14900.0,14.9126,14.9202,14.9049,14.9126,14900.0
2008-07-30 15:20:00,19.5,19.51,19.49,19.5,51500.0,14.9126,14.9202,14.9049,14.9126,51500.0
2008-07-30 15:25:00,19.49,19.58,19.49,19.56,15400.0,14.9049,14.9738,14.9049,14.9585,15400.0
2008-07-30 15:30:00,19.57,19.63,19.57,19.62,27300.0,14.9661,15.012,14.9661,15.0043,27300.0
2008-07-30 15:35:00,19.62,19.69,19.61,19.67,36100.0,15.0043,15.0579,14.9967,15.0426,36100.0
2008-07-30 15:40:00,19.67,19.7,19.65,19.7,34000.0,15.0426,15.0655,15.0273,15.0655,34000.0
2008-07-30 15:45:00,19.7,19.75,19.67,19.7,52000.0,15.0655,15.1038,15.0426,15.0655,52000.0
2008-07-30 15:50:00,19.69,19.7,19.64,19.66,46800.0,15.0579,15.0655,15.0196,15.0349,46800.0
2008-07-30 15:55:00,19.67,19.69,19.66,19.67,66100.0,15.0426,15.0579,15.0349,15.0426,66100.0
2008-07-31 09:30:00,19.52,19.7,19.5,19.65,10500.0,14.9279,15.0655,14.9126,15.0273,10500.0
2008-07-31 09:35:00,19.64,19.7,19.63,19.66,8500.0,15.0196,15.0655,15.012,15.0349,8500.0
2008-07-31 09:40:00,19.67,19.68,19.45,19.5,34700.0,15.0426,15.0502,14.8743,14.9126,34700.0
2008-07-31 09:45:00,19.5,19.5,19.39,19.43,51900.0,14.9126,14.9126,14.8285,14.859,51900.0
2008-07-31 09:50:00,19.43,19.43,19.25,19.26,94000.0,14.859,14.859,14.7214,14.729,94000.0
2008-07-31 09:55:00,19.25,19.4,18.97,18.98,140800.0,14.7214,14.8361,14.5073,14.5149,140800.0
2008-07-31 10:00:00,18.98,19.07,18.9,19.07,52000.0,14.5149,14.5837,14.4537,14.5837,52000.0
2008-07-31 10:05:00,19.05,19.2,19.05,19.17,64600.0,14.5684,14.6831,14.5684,14.6602,64600.0
2008-07-31 10:10:00,19.17,19.2,19.14,19.14,56800.0,14.6602,14.6831,14.6373,14.6373,56800.0
2008-07-31 10:15:00,19.15,19.25,19.14,19.21,34600.0,14.6449,14.7214,14.6373,14.6908,34600.0
2008-07-31 10:20:00,19.21,19.22,19.15,19.18,66200.0,14.6908,14.6984,14.6449,14.6679,66200.0
2008-07-31 10:25:00,19.18,19.3,19.16,19.16,59200.0,14.6679,14.7596,14.6526,14.6526,59200.0
2008-07-31 10:30:00,19.16,19.16,19.07,19.09,48400.0,14.6526,14.6526,14.5837,14.599,48400.0
2008-07-31 10:35:00,19.08,19.09,18.99,18.99,40300.0,14.5914,14.599,14.5226,14.5226,40300.0
2008-07-31 10:40:00,18.99,19.03,18.99,19.01,95500.0,14.5226,14.5531,14.5226,14.5378,95500.0
2008-07-31 10:45:00,19.01,19.04,18.96,19.0,51500.0,14.5378,14.5608,14.4996,14.5302,51500.0
2008-07-31 10:50:00,19.0,19.08,19.0,19.08,13200.0,14.5302,14.5914,14.5302,14.5914,13200.0
2008-07-31 10:55:00,19.07,19.13,19.07,19.11,15400.0,14.5837,14.6296,14.5837,14.6143,15400.0
2008-07-31 11:00:00,19.11,19.12,19.09,19.09,18800.0,14.6143,14.622,14.599,14.599,18800.0
2008-07-31 11:05:00,19.09,19.12,19.09,19.12,67100.0,14.599,14.622,14.599,14.622,67100.0
2008-07-31 11:10:00,19.11,19.12,19.0,19.0,32500.0,14.6143,14.622,14.5302,14.5302,32500.0
2008-07-31 11:15:00,19.0,19.02,18.99,19.0,40200.0,14.5302,14.5455,14.5226,14.5302,40200.0
2008-07-31 11:20:00,18.99,19.02,18.96,19.01,19000.0,14.5226,14.5455,14.4996,14.5378,19000.0
2008-07-31 11:25:00,19.02,19.02,18.95,18.96,16900.0,14.5455,14.5455,14.492,14.4996,16900.0
2008-07-31 11:30:00,18.95,18.99,18.94,18.95,22100.0,14.492,14.5226,14.4843,14.492,22100.0
2008-07-31 11:35:00,18.97,18.98,18.96,18.97,20400.0,14.5073,14.5149,14.4996,14.5073,20400.0
2008-07-31 11:40:00,18.98,18.98,18.96,18.96,15300.0,14.5149,14.5149,14.4996,14.4996,15300.0
2008-07-31 11:45:00,18.97,19.0,18.89,18.9,162100.0,14.5073,14.5302,14.4461,14.4537,162100.0
2008-07-31 11:50:00,18.91,18.96,18.9,18.94,16300.0,14.4614,14.4996,14.4537,14.4843,16300.0
2008-07-31 11:55:00,18.94,19.01,18.94,18.98,24800.0,14.4843,14.5378,14.4843,14.5149,24800.0
2008-07-31 12:00:00,18.98,19.0,18.94,18.98,138000.0,14.5149,14.5302,14.4843,14.5149,138000.0
2008-07-31 12:05:00,18.97,19.0,18.97,18.99,18200.0,14.5073,14.5302,14.5073,14.5226,18200.0
2008-07-31 12:10:00,19.0,19.0,18.91,18.92,22100.0,14.5302,14.5302,14.4614,14.469,22100.0
2008-07-31 12:15:00,18.92,18.92,18.86,18.88,25000.0,14.469,14.469,14.4231,14.4384,25000.0
2008-07-31 12:20:00,18.87,18.88,18.81,18.83,93500.0,14.4308,14.4384,14.3849,14.4002,93500.0
2008-07-31 12:25:00,18.83,18.85,18.82,18.85,31200.0,14.4002,14.4155,14.3925,14.4155,31200.0
2008-07-31 12:30:00,18.85,18.9,18.84,18.9,16100.0,14.4155,14.4537,14.4078,14.4537,16100.0
2008-07-31 12:35:00,18.91,18.91,18.9,18.9,6100.0,14.4614,14.4614,14.4537,14.4537,6100.0
2008-07-31 12:40:00,18.9,18.98,18.9,18.98,15400.0,14.4537,14.5149,14.4537,14.5149,15400.0
2008-07-31 12:45:00,18.98,18.99,18.97,18.98,6700.0,14.5149,14.5226,14.5073,14.5149,6700.0
2008-07-31 12:50:00,18.99,19.0,18.98,18.99,8900.0,14.5226,14.5302,14.5149,14.5226,8900.0
2008-07-31 12:55:00,19.0,19.01,18.99,19.01,15800.0,14.5302,14.5378,14.5226,14.5378,15800.0
2008-07-31 13:00:00,19.01,19.06,19.0,19.06,19100.0,14.5378,14.5761,14.5302,14.5761,19100.0
2008-07-31 13:05:00,19.06,19.09,19.04,19.09,24000.0,14.5761,14.599,14.5608,14.599,24000.0
2008-07-31 13:10:00,19.09,19.17,19.08,19.16,21000.0,14.599,14.6602,14.5914,14.6526,21000.0
2008-07-31 13:15:00,19.16,19.2,19.15,19.19,25800.0,14.6526,14.6831,14.6449,14.6755,25800.0
2008-07-31 13:20:00,19.18,19.2,19.18,19.18,13400.0,14.6679,14.6831,14.6679,14.6679,13400.0
2008-07-31 13:25:00,19.18,19.2,19.16,19.17,25500.0,14.6679,14.6831,14.6526,14.6602,25500.0
2008-07-31 13:30:00,19.18,19.19,19.17,19.18,11800.0,14.6679,14.6755,14.6602,14.6679,11800.0
2008-07-31 13:35:00,19.19,19.19,19.1,19.14,47800.0,14.6755,14.6755,14.6067,14.6373,47800.0
2008-07-31 13:40:00,19.13,19.17,19.1,19.12,59900.0,14.6296,14.6602,14.6067,14.622,59900.0
2008-07-31 13:45:00,19.14,19.15,19.1,19.12,40300.0,14.6373,14.6449,14.6067,14.622,40300.0
2008-07-31 13:50:00,19.13,19.13,19.04,19.05,65600.0,14.6296,14.6296,14.5608,14.5684,65600.0
2008-07-31 13:55:00,19.05,19.05,19.0,19.02,31600.0,14.5684,14.5684,14.5302,14.5455,31600.0
2008-07-31 14:00:00,19.02,19.03,18.98,19.0,27000.0,14.5455,14.5531,14.5149,14.5302,27000.0
2008-07-31 14:05:00,19.0,19.04,18.99,19.02,56100.0,14.5302,14.5608,14.5226,14.5455,56100.0
2008-07-31 14:10:00,19.02,19.03,18.99,19.02,27300.0,14.5455,14.5531,14.5226,14.5455,27300.0
2008-07-31 14:15:00,19.02,19.04,19.0,19.01,96100.0,14.5455,14.5608,14.5302,14.5378,96100.0
2008-07-31 14:20:00,19.01,19.03,19.0,19.01,26000.0,14.5378,14.5531,14.5302,14.5378,26000.0
2008-07-31 14:25:00,19.01,19.02,19.0,19.01,15100.0,14.5378,14.5455,14.5302,14.5378,15100.0
2008-07-31 14:30:00,19.01,19.06,19.0,19.04,69900.0,14.5378,14.5761,14.5302,14.5608,69900.0
2008-07-31 14:35:00,19.04,19.1,19.0,19.1,42000.0,14.5608,14.6067,14.5302,14.6067,42000.0
2008-07-31 14:40:00,19.09,19.15,19.09,19.13,17300.0,14.599,14.6449,14.599,14.6296,17300.0
2008-07-31 14:45:00,19.14,19.14,19.12,19.13,12700.0,14.6373,14.6373,14.622,14.6296,12700.0
2008-07-31 14:50:00,19.14,19.18,19.13,19.14,29200.0,14.6373,14.6679,14.6296,14.6373,29200.0
2008-07-31 14:55:00,19.13,19.17,19.13,19.16,15300.0,14.6296,14.6602,14.6296,14.6526,15300.0
2008-07-31 15:00:00,19.17,19.24,19.16,19.2,43500.0,14.6602,14.7137,14.6526,14.6831,43500.0
2008-07-31 15:05:00,19.2,19.22,19.19,19.19,36300.0,14.6831,14.6984,14.6755,14.6755,36300.0
2008-07-31 15:10:00,19.19,19.22,19.18,19.22,22600.0,14.6755,14.6984,14.6679,14.6984,22600.0
2008-07-31 15:15:00,19.23,19.24,19.12,19.12,49700.0,14.7061,14.7137,14.622,14.622,49700.0
2008-07-31 15:20:00,19.11,19.13,19.07,19.09,39700.0,14.6143,14.6296,14.5837,14.599,39700.0
2008-07-31 15:25:00,19.09,19.13,19.08,19.1,29600.0,14.599,14.6296,14.5914,14.6067,29600.0
2008-07-31 15:30:00,19.1,19.11,19.03,19.05,50500.0,14.6067,14.6143,14.5531,14.5684,50500.0
2008-07-31 15:35:00,19.05,19.05,19.03,19.03,36100.0,14.5684,14.5684,14.5531,14.5531,36100.0
2008-07-31 15:40:00,19.03,19.05,18.97,18.98,58100.0,14.5531,14.5684,14.5073,14.5149,58100.0
2008-07-31 15:45:00,18.98,19.03,18.92,18.94,81400.0,14.5149,14.5531,14.469,14.4843,81400.0
2008-07-31 15:50:00,18.94,18.95,18.92,18.92,76900.0,14.4843,14.492,14.469,14.469,76900.0
2008-07-31 15:55:00,18.93,18.96,18.9,18.92,102300.0,14.4767,14.4996,14.4537,14.469,102300.0
2008-08-01 09:30:00,18.89,18.95,18.75,18.95,10900.0,14.4461,14.492,14.339,14.492,10900.0
2008-08-01 09:35:00,18.9,19.09,18.88,18.93,21000.0,14.4537,14.599,14.4384,14.4767,21000.0
2008-08-01 09:40:00,18.91,18.92,18.81,18.87,19000.0,14.4614,14.469,14.3849,14.4308,19000.0
2008-08-01 09:45:00,18.85,18.87,18.82,18.84,17300.0,14.4155,14.4308,14.3925,14.4078,17300.0
2008-08-01 09:50:00,18.84,18.9,18.74,18.84,45000.0,14.4078,14.4537,14.3314,14.4078,45000.0
2008-08-01 09:55:00,18.84,18.92,18.83,18.92,9600.0,14.4078,14.469,14.4002,14.469,9600.0
2008-08-01 10:00:00,18.92,18.97,18.85,18.93,26100.0,14.469,14.5073,14.4155,14.4767,26100.0
2008-08-01 10:05:00,18.95,18.96,18.76,18.81,22900.0,14.492,14.4996,14.3467,14.3849,22900.0
2008-08-01 10:10:00,18.81,18.83,18.8,18.83,10800.0,14.3849,14.4002,14.3773,14.4002,10800.0
2008-08-01 10:15:00,18.83,18.84,18.75,18.75,15000.0,14.4002,14.4078,14.339,14.339,15000.0
2008-08-01 10:20:00,18.76,18.77,18.74,18.74,22300.0,14.3467,14.3543,14.3314,14.3314,22300.0
2008-08-01 10:25:00,18.73,18.8,18.71,18.77,13400.0,14.3237,14.3773,14.3084,14.3543,13400.0
2008-08-01 10:30:00,18.76,18.86,18.76,18.86,10200.0,14.3467,14.4231,14.3467,14.4231,10200.0
2008-08-01 10:35:00,18.86,18.93,18.83,18.93,16600.0,14.4231,14.4767,14.4002,14.4767,16600.0
2008-08-01 10:40:00,18.93,18.96,18.91,18.91,14600.0,14.4767,14.4996,14.4614,14.4614,14600.0
2008-08-01 10:45:00,18.91,18.94,18.89,18.94,11400.0,14.4614,14.4843,14.4461,14.4843,11400.0
2008-08-01 10:50:00,18.94,18.95,18.93,18.94,10600.0,14.4843,14.492,14.4767,14.4843,10600.0
2008-08-01 10:55:00,18.96,18.96,18.95,18.96,6600.0,14.4996,14.4996,14.492,14.4996,6600.0
2008-08-01 11:00:00,18.96,18.98,18.95,18.95,15000.0,14.4996,14.5149,14.492,14.492,15000.0
2008-08-01 11:05:00,18.95,18.95,18.93,18.94,9100.0,14.492,14.492,14.4767,14.4843,9100.0
2008-08-01 11:10:00,18.94,18.95,18.93,18.94,10700.0,14.4843,14.492,14.4767,14.4843,10700.0
2008-08-01 11:15:00,18.94,18.97,18.93,18.97,12100.0,14.4843,14.5073,14.4767,14.5073,12100.0
2008-08-01 11:20:00,18.97,18.98,18.95,18.97,9000.0,14.5073,14.5149,14.492,14.5073,9000.0
2008-08-01 11:25:00,18.95,19.03,18.95,19.01,10400.0,14.492,14.5531,14.492,14.5378,10400.0
2008-08-01 11:30:00,19.01,19.07,19.01,19.05,30200.0,14.5378,14.5837,14.5378,14.5684,30200.0
2008-08-01 11:35:00,19.04,19.07,19.01,19.07,16900.0,14.5608,14.5837,14.5378,14.5837,16900.0
2008-08-01 11:40:00,19.07,19.07,19.06,19.07,3000.0,14.5837,14.5837,14.5761,14.5837,3000.0
2008-08-01 11:45:00,19.06,19.07,19.03,19.03,18300.0,14.5761,14.5837,14.5531,14.5531,18300.0
2008-08-01 11:50:00,19.02,19.02,18.98,18.99,19100.0,14.5455,14.5455,14.5149,14.5226,19100.0
2008-08-01 11:55:00,18.98,19.01,18.98,18.99,13000.0,14.5149,14.5378,14.5149,14.5226,13000.0
2008-08-01 12:00:00,18.99,19.0,18.94,18.97,18200.0,14.5226,14.5302,14.4843,14.5073,18200.0
2008-08-01 12:05:00,18.97,19.0,18.96,18.99,15600.0,14.5073,14.5302,14.4996,14.5226,15600.0
2008-08-01 12:10:00,18.99,19.01,18.99,19.0,22500.0,14.5226,14.5378,14.5226,14.5302,22500.0
2008-08-01 12:15:00,19.0,19.0,18.95,18.95,18500.0,14.5302,14.5302,14.492,14.492,18500.0
2008-08-01 12:20:00,18.94,18.97,18.93,18.97,11000.0,14.4843,14.5073,14.4767,14.5073,11000.0
2008-08-01 12:25:00,18.96,18.97,18.94,18.95,5800.0,14.4996,14.5073,14.4843,14.492,5800.0
2008-08-01 12:30:00,18.96,18.97,18.93,18.97,11700.0,14.4996,14.5073,14.4767,14.5073,11700.0
2008-08-01 12:35:00,18.97,18.99,18.95,18.95,13100.0,14.5073,14.5226,14.492,14.492,13100.0
2008-08-01 12:40:00,18.95,18.95,18.93,18.94,12800.0,14.492,14.492,14.4767,14.4843,12800.0
2008-08-01 12:45:00,18.93,18.95,18.92,18.92,8900.0,14.4767,14.492,14.469,14.469,8900.0
2008-08-01 12:50:00,18.93,18.94,18.9,18.91,22100.0,14.4767,14.4843,14.4537,14.4614,22100.0
2008-08-01 12:55:00,18.91,18.91,18.88,18.89,16800.0,14.4614,14.4614,14.4384,14.4461,16800.0
2008-08-01 13:00:00,18.88,18.93,18.88,18.92,10700.0,14.4384,14.4767,14.4384,14.469,10700.0
2008-08-01 13:05:00,18.9,18.91,18.86,18.86,45000.0,14.4537,14.4614,14.4231,14.4231,45000.0
2008-08-01 13:10:00,18.86,18.88,18.85,18.87,39200.0,14.4231,14.4384,14.4155,14.4308,39200.0
2008-08-01 13:15:00,18.86,18.92,18.85,18.9,26500.0,14.4231,14.469,14.4155,14.4537,26500.0
2008-08-01 13:20:00,18.89,18.9,18.86,18.88,19000.0,14.4461,14.4537,14.4231,14.4384,19000.0
2008-08-01 13:25:00,18.88,18.92,18.87,18.9,19700.0,14.4384,14.469,14.4308,14.4537,19700.0
2008-08-01 13:30:00,18.91,18.94,18.89,18.91,31300.0,14.4614,14.4843,14.4461,14.4614,31300.0
2008-08-01 13:35:00,18.91,18.96,18.9,18.96,10300.0,14.4614,14.4996,14.4537,14.4996,10300.0
2008-08-01 13:40:00,18.96,19.01,18.95,19.01,14300.0,14.4996,14.5378,14.492,14.5378,14300.0
2008-08-01 13:45:00,19.01,19.07,19.0,19.06,20700.0,14.5378,14.5837,14.5302,14.5761,20700.0
2008-08-01 13:50:00,19.07,19.09,19.06,19.07,16300.0,14.5837,14.599,14.5761,14.5837,16300.0
2008-08-01 13:55:00,19.07,19.1,19.06,19.07,43600.0,14.5837,14.6067,14.5761,14.5837,43600.0
2008-08-01 14:00:00,19.06,19.08,18.96,19.01,25800.0,14.5761,14.5914,14.4996,14.5378,25800.0
2008-08-01 14:05:00,19.0,19.04,19.0,19.04,15400.0,14.5302,14.5608,14.5302,14.5608,15400.0
2008-08-01 14:10:00,19.04,19.05,19.02,19.03,15500.0,14.5608,14.5684,14.5455,14.5531,15500.0
2008-08-01 14:15:00,19.02,19.07,19.01,19.02,20900.0,14.5455,14.5837,14.5378,14.5455,20900.0
2008-08-01 14:20:00,19.02,19.05,19.02,19.03,11500.0,14.5455,14.5684,14.5455,14.5531,11500.0
2008-08-01 14:25:00,19.04,19.05,19.03,19.03,11200.0,14.5608,14.5684,14.5531,14.5531,11200.0
2008-08-01 14:30:00,19.03,19.07,19.02,19.07,21600.0,14.5531,14.5837,14.5455,14.5837,21600.0
2008-08-01 14:35:00,19.07,19.11,19.07,19.11,18600.0,14.5837,14.6143,14.5837,14.6143,18600.0
2008-08-01 14:40:00,19.1,19.12,19.08,19.08,62000.0,14.6067,14.622,14.5914,14.5914,62000.0
2008-08-01 14:45:00,19.08,19.11,19.06,19.08,35100.0,14.5914,14.6143,14.5761,14.5914,35100.0
2008-08-01 14:50:00,19.07,19.08,19.06,19.08,19500.0,14.5837,14.5914,14.5761,14.5914,19500.0
2008-08-01 14:55:00,19.08,19.08,19.04,19.06,28100.0,14.5914,14.5914,14.5608,14.5761,28100.0
2008-08-01 15:00:00,19.06,19.09,19.04,19.05,43800.0,14.5761,14.599,14.5608,14.5684,43800.0
2008-08-01 15:05:00,19.04,19.04,19.01,19.03,38100.0,14.5608,14.5608,14.5378,14.5531,38100.0
2008-08-01 15:10:00,19.05,19.19,19.05,19.16,86600.0,14.5684,14.6755,14.5684,14.6526,86600.0
2008-08-01 15:15:00,19.16,19.23,19.16,19.22,55600.0,14.6526,14.7061,14.6526,14.6984,55600.0
2008-08-01 15:20:00,19.23,19.25,19.21,19.23,37400.0,14.7061,14.7214,14.6908,14.7061,37400.0
2008-08-01 15:25:00,19.23,19.24,19.21,19.22,27900.0,14.7061,14.7137,14.6908,14.6984,27900.0
2008-08-01 15:30:00,19.22,19.25,19.19,19.19,36400.0,14.6984,14.7214,14.6755,14.6755,36400.0
2008-08-01 15:35:00,19.19,19.2,19.18,19.18,29600.0,14.6755,14.6831,14.6679,14.6679,29600.0
2008-08-01 15:40:00,19.19,19.2,19.15,19.17,36900.0,14.6755,14.6831,14.6449,14.6602,36900.0
2008-08-01 15:45:00,19.17,19.17,19.12,19.16,37500.0,14.6602,14.6602,14.622,14.6526,37500.0
2008-08-01 15:50:00,19.15,19.16,19.12,19.13,36100.0,14.6449,14.6526,14.622,14.6296,36100.0
2008-08-01 15:55:00,19.13,19.17,19.11,19.11,118200.0,14.6296,14.6602,14.6143,14.6143,118200.0
2008-08-04 09:30:00,18.95,19.17,18.95,19.1,3700.0,14.492,14.6602,14.492,14.6067,3700.0
2008-08-04 09:35:00,19.01,19.03,18.91,18.94,31600.0,14.5378,14.5531,14.4614,14.4843,31600.0
2008-08-04 09:40:00,18.93,19.02,18.93,18.99,32100.0,14.4767,14.5455,14.4767,14.5226,32100.0
2008-08-04 09:45:00,18.99,18.99,18.92,18.94,12200.0,14.5226,14.5226,14.469,14.4843,12200.0
2008-08-04 09:50:00,18.94,18.95,18.94,18.94,11600.0,14.4843,14.492,14.4843,14.4843,11600.0
2008-08-04 09:55:00,18.94,18.96,18.91,18.91,18000.0,14.4843,14.4996,14.4614,14.4614,18000.0
2008-08-04 10:00:00,18.91,18.94,18.83,18.86,211700.0,14.4614,14.4843,14.4002,14.4231,211700.0
2008-08-04 10:05:00,18.86,18.88,18.85,18.86,12300.0,14.4231,14.4384,14.4155,14.4231,12300.0
2008-08-04 10:10:00,18.86,18.87,18.81,18.81,12500.0,14.4231,14.4308,14.3849,14.3849,12500.0
2008-08-04 10:15:00,18.81,18.87,18.79,18.85,26300.0,14.3849,14.4308,14.3696,14.4155,26300.0
2008-08-04 10:20:00,18.84,18.88,18.84,18.86,11200.0,14.4078,14.4384,14.4078,14.4231,11200.0
2008-08-04 10:25:00,18.86,18.89,18.85,18.88,15000.0,14.4231,14.4461,14.4155,14.4384,15000.0
2008-08-04 10:30:00,18.88,18.9,18.85,18.86,17200.0,14.4384,14.4537,14.4155,14.4231,17200.0
2008-08-04 10:35:00,18.86,18.88,18.85,18.88,8700.0,14.4231,14.4384,14.4155,14.4384,8700.0
2008-08-04 10:40:00,18.88,18.9,18.88,18.88,10300.0,14.4384,14.4537,14.4384,14.4384,10300.0
2008-08-04 10:45:00,18.87,18.87,18.83,18.85,16400.0,14.4308,14.4308,14.4002,14.4155,16400.0
2008-08-04 10:50:00,18.84,18.9,18.84,18.89,6400.0,14.4078,14.4537,14.4078,14.4461,6400.0
2008-08-04 10:55:00,18.89,18.9,18.88,18.89,3800.0,14.4461,14.4537,14.4384,14.4461,3800.0
2008-08-04 11:00:00,18.9,18.9,18.85,18.88,10100.0,14.4537,14.4537,14.4155,14.4384,10100.0
2008-08-04 11:05:00,18.89,18.89,18.87,18.88,5600.0,14.4461,14.4461,14.4308,14.4384,5600.0
2008-08-04 11:10:00,18.88,18.88,18.85,18.85,8200.0,14.4384,14.4384,14.4155,14.4155,8200.0
2008-08-04 11:15:00,18.86,18.87,18.85,18.86,8500.0,14.4231,14.4308,14.4155,14.4231,8500.0
2008-08-04 11:20:00,18.87,18.88,18.85,18.87,12800.0,14.4308,14.4384,14.4155,14.4308,12800.0
2008-08-04 11:25:00,18.89,18.93,18.87,18.91,25300.0,14.4461,14.4767,14.4308,14.4614,25300.0
2008-08-04 11:30:00,18.91,19.01,18.91,19.0,30900.0,14.4614,14.5378,14.4614,14.5302,30900.0
2008-08-04 11:35:00,19.0,19.06,18.97,19.06,24200.0,14.5302,14.5761,14.5073,14.5761,24200.0
2008-08-04 11:40:00,19.04,19.08,18.98,18.99,63400.0,14.5608,14.5914,14.5149,14.5226,63400.0
2008-08-04 11:45:00,18.98,18.99,18.97,18.97,4800.0,14.5149,14.5226,14.5073,14.5073,4800.0
2008-08-04 11:50:00,18.98,18.99,18.97,18.98,8900.0,14.5149,14.5226,14.5073,14.5149,8900.0
2008-08-04 11:55:00,18.98,18.99,18.97,18.99,9300.0,14.5149,14.5226,14.5073,14.5226,9300.0
2008-08-04 12:00:00,19.0,19.0,18.97,18.98,8100.0,14.5302,14.5302,14.5073,14.5149,8100.0
2008-08-04 12:05:00,18.98,19.0,18.97,19.0,12300.0,14.5149,14.5302,14.5073,14.5302,12300.0
2008-08-04 12:10:00,18.99,19.01,18.99,19.0,16300.0,14.5226,14.5378,14.5226,14.5302,16300.0
2008-08-04 12:15:00,18.99,19.0,18.96,18.96,71800.0,14.5226,14.5302,14.4996,14.4996,71800.0
2008-08-04 12:20:00,18.97,18.98,18.94,18.94,7400.0,14.5073,14.5149,14.4843,14.4843,7400.0
2008-08-04 12:25:00,18.94,18.96,18.94,18.95,8800.0,14.4843,14.4996,14.4843,14.492,8800.0
2008-08-04 12:30:00,18.96,18.97,18.94,18.94,15700.0,14.4996,14.5073,14.4843,14.4843,15700.0
2008-08-04 12:35:00,18.95,18.95,18.91,18.92,12600.0,14.492,14.492,14.4614,14.469,12600.0
2008-08-04 12:40:00,18.91,18.93,18.91,18.92,4400.0,14.4614,14.4767,14.4614,14.469,4400.0
2008-08-04 12:45:00,18.92,18.92,18.9,18.9,6500.0,14.469,14.469,14.4537,14.4537,6500.0
2008-08-04 12:50:00,18.89,18.9,18.88,18.89,10000.0,14.4461,14.4537,14.4384,14.4461,10000.0
2008-08-04 12:55:00,18.88,18.91,18.88,18.9,12700.0,14.4384,14.4614,14.4384,14.4537,12700.0
2008-08-04 13:00:00,18.91,18.92,18.9,18.91,11700.0,14.4614,14.469,14.4537,14.4614,11700.0
2008-08-04 13:05:00,18.91,18.95,18.91,18.95,28500.0,14.4614,14.492,14.4614,14.492,28500.0
2008-08-04 13:10:00,18.95,18.95,18.93,18.94,39600.0,14.492,14.492,14.4767,14.4843,39600.0
2008-08-04 13:15:00,18.94,18.95,18.92,18.95,27500.0,14.4843,14.492,14.469,14.492,27500.0
2008-08-04 13:20:00,18.94,18.95,18.89,18.9,24900.0,14.4843,14.492,14.4461,14.4537,24900.0
2008-08-04 13:25:00,18.9,18.93,18.9,18.93,5600.0,14.4537,14.4767,14.4537,14.4767,5600.0
2008-08-04 13:30:00,18.92,18.95,18.92,18.95,12700.0,14.469,14.492,14.469,14.492,12700.0
2008-08-04 13:35:00,18.95,18.96,18.93,18.96,74200.0,14.492,14.4996,14.4767,14.4996,74200.0
2008-08-04 13:40:00,18.97,18.97,18.95,18.95,17100.0,14.5073,14.5073,14.492,14.492,17100.0
2008-08-04 13:45:00,18.95,18.96,18.94,18.95,17400.0,14.492,14.4996,14.4843,14.492,17400.0
2008-08-04 13:50:00,18.96,18.96,18.93,18.93,15400.0,14.4996,14.4996,14.4767,14.4767,15400.0
2008-08-04 13:55:00,18.93,18.95,18.93,18.95,8000.0,14.4767,14.492,14.4767,14.492,8000.0
2008-08-04 14:00:00,18.95,18.96,18.94,18.95,16500.0,14.492,14.4996,14.4843,14.492,16500.0
2008-08-04 14:05:00,18.94,18.96,18.94,18.95,30800.0,14.4843,14.4996,14.4843,14.492,30800.0
2008-08-04 14:10:00,18.94,18.96,18.94,18.95,32100.0,14.4843,14.4996,14.4843,14.492,32100.0
2008-08-04 14:15:00,18.95,18.96,18.94,18.95,19900.0,14.492,14.4996,14.4843,14.492,19900.0
2008-08-04 14:20:00,18.95,18.97,18.93,18.95,38300.0,14.492,14.5073,14.4767,14.492,38300.0
2008-08-04 14:25:00,18.95,18.95,18.92,18.92,20100.0,14.492,14.492,14.469,14.469,20100.0
2008-08-04 14:30:00,18.93,18.95,18.9,18.92,43300.0,14.4767,14.492,14.4537,14.469,43300.0
2008-08-04 14:35:00,18.91,18.92,18.85,18.87,105400.0,14.4614,14.469,14.4155,14.4308,105400.0
2008-08-04 14:40:00,18.87,18.9,18.87,18.89,57000.0,14.4308,14.4537,14.4308,14.4461,57000.0
2008-08-04 14:45:00,18.89,18.91,18.89,18.89,34700.0,14.4461,14.4614,14.4461,14.4461,34700.0
2008-08-04 14:50:00,18.9,18.91,18.89,18.9,25300.0,14.4537,14.4614,14.4461,14.4537,25300.0
2008-08-04 14:55:00,18.9,18.91,18.89,18.89,19800.0,14.4537,14.4614,14.4461,14.4461,19800.0
2008-08-04 15:00:00,18.9,18.94,18.89,18.93,39300.0,14.4537,14.4843,14.4461,14.4767,39300.0
2008-08-04 15:05:00,18.92,18.96,18.92,18.94,24700.0,14.469,14.4996,14.469,14.4843,24700.0
2008-08-04 15:10:00,18.94,18.97,18.94,18.95,39600.0,14.4843,14.5073,14.4843,14.492,39600.0
2008-08-04 15:15:00,18.96,18.98,18.95,18.98,23600.0,14.4996,14.5149,14.492,14.5149,23600.0
2008-08-04 15:20:00,18.98,18.98,18.95,18.96,34100.0,14.5149,14.5149,14.492,14.4996,34100.0
2008-08-04 15:25:00,18.97,18.99,18.96,18.96,29200.0,14.5073,14.5226,14.4996,14.4996,29200.0
2008-08-04 15:30:00,18.96,18.96,18.94,18.95,29000.0,14.4996,14.4996,14.4843,14.492,29000.0
2008-08-04 15:35:00,18.95,18.98,18.94,18.97,19000.0,14.492,14.5149,14.4843,14.5073,19000.0
2008-08-04 15:40:00,18.97,18.99,18.93,18.99,135600.0,14.5073,14.5226,14.4767,14.5226,135600.0
2008-08-04 15:45:00,18.99,19.0,18.98,19.0,16100.0,14.5226,14.5302,14.5149,14.5302,16100.0
2008-08-04 15:50:00,19.0,19.0,18.97,18.99,24000.0,14.5302,14.5302,14.5073,14.5226,24000.0
2008-08-04 15:55:00,18.99,19.0,18.94,18.95,62800.0,14.5226,14.5302,14.4843,14.492,62800.0
2008-08-05 09:30:00,18.91,19.09,18.89,18.95,42500.0,14.4614,14.599,14.4461,14.492,42500.0
2008-08-05 09:35:00,18.94,19.07,18.94,19.03,29700.0,14.4843,14.5837,14.4843,14.5531,29700.0
2008-08-05 09:40:00,19.02,19.14,19.0,19.12,19300.0,14.5455,14.6373,14.5302,14.622,19300.0
2008-08-05 09:45:00,19.11,19.11,19.0,19.01,31700.0,14.6143,14.6143,14.5302,14.5378,31700.0
2008-08-05 09:50:00,19.0,19.0,18.73,18.93,168600.0,14.5302,14.5302,14.3237,14.4767,168600.0
2008-08-05 09:55:00,18.92,18.93,18.85,18.91,38200.0,14.469,14.4767,14.4155,14.4614,38200.0
2008-08-05 10:00:00,18.9,18.91,18.85,18.88,70600.0,14.4537,14.4614,14.4155,14.4384,70600.0
2008-08-05 10:05:00,18.89,18.9,18.88,18.88,14800.0,14.4461,14.4537,14.4384,14.4384,14800.0
2008-08-05 10:10:00,18.89,18.91,18.88,18.9,29300.0,14.4461,14.4614,14.4384,14.4537,29300.0
2008-08-05 10:15:00,18.89,18.89,18.84,18.87,19800.0,14.4461,14.4461,14.4078,14.4308,19800.0
2008-08-05 10:20:00,18.87,18.89,18.8,18.84,26700.0,14.4308,14.4461,14.3773,14.4078,26700.0
2008-08-05 10:25:00,18.81,18.84,18.79,18.79,28700.0,14.3849,14.4078,14.3696,14.3696,28700.0
2008-08-05 10:30:00,18.79,18.83,18.79,18.81,44600.0,14.3696,14.4002,14.3696,14.3849,44600.0
2008-08-05 10:35:00,18.81,18.84,18.79,18.79,56400.0,14.3849,14.4078,14.3696,14.3696,56400.0
2008-08-05 10:40:00,18.79,18.8,18.74,18.78,80800.0,14.3696,14.3773,14.3314,14.362,80800.0
2008-08-05 10:45:00,18.77,18.8,18.76,18.78,16000.0,14.3543,14.3773,14.3467,14.362,16000.0
2008-08-05 10:50:00,18.78,18.8,18.78,18.8,18700.0,14.362,14.3773,14.362,14.3773,18700.0
2008-08-05 10:55:00,18.79,18.81,18.77,18.78,20100.0,14.3696,14.3849,14.3543,14.362,20100.0
2008-08-05 11:00:00,18.79,18.79,18.78,18.79,13800.0,14.3696,14.3696,14.362,14.3696,13800.0
2008-08-05 11:05:00,18.78,18.79,18.74,18.77,28900.0,14.362,14.3696,14.3314,14.3543,28900.0
2008-08-05 11:10:00,18.77,18.78,18.74,18.76,13900.0,14.3543,14.362,14.3314,14.3467,13900.0
2008-08-05 11:15:00,18.76,18.77,18.75,18.77,13700.0,14.3467,14.3543,14.339,14.3543,13700.0
2008-08-05 11:20:00,18.77,18.79,18.75,18.75,58000.0,14.3543,14.3696,14.339,14.339,58000.0
2008-08-05 11:25:00,18.76,18.76,18.75,18.76,12200.0,14.3467,14.3467,14.339,14.3467,12200.0
2008-08-05 11:30:00,18.76,18.76,18.75,18.75,13900.0,14.3467,14.3467,14.339,14.339,13900.0
2008-08-05 11:35:00,18.76,18.77,18.74,18.76,22600.0,14.3467,14.3543,14.3314,14.3467,22600.0
2008-08-05 11:40:00,18.76,18.77,18.75,18.75,10400.0,14.3467,14.3543,14.339,14.339,10400.0
2008-08-05 11:45:00,18.76,18.78,18.75,18.77,13000.0,14.3467,14.362,14.339,14.3543,13000.0
2008-08-05 11:50:00,18.77,18.78,18.75,18.77,29600.0,14.3543,14.362,14.339,14.3543,29600.0
2008-08-05 11:55:00,18.76,18.77,18.76,18.77,8300.0,14.3467,14.3543,14.3467,14.3543,8300.0
2008-08-05 12:00:00,18.77,18.77,18.74,18.75,17000.0,14.3543,14.3543,14.3314,14.339,17000.0
2008-08-05 12:05:00,18.75,18.76,18.74,18.75,9700.0,14.339,14.3467,14.3314,14.339,9700.0
2008-08-05 12:10:00,18.75,18.76,18.74,18.75,24400.0,14.339,14.3467,14.3314,14.339,24400.0
2008-08-05 12:15:00,18.74,18.76,18.74,18.74,12700.0,14.3314,14.3467,14.3314,14.3314,12700.0
2008-08-05 12:20:00,18.75,18.76,18.74,18.76,37800.0,14.339,14.3467,14.3314,14.3467,37800.0
2008-08-05 12:25:00,18.75,18.77,18.74,18.75,53600.0,14.339,14.3543,14.3314,14.339,53600.0
2008-08-05 12:30:00,18.76,18.76,18.74,18.74,12900.0,14.3467,14.3467,14.3314,14.3314,12900.0
2008-08-05 12:35:00,18.74,18.75,18.74,18.75,16700.0,14.3314,14.339,14.3314,14.339,16700.0
2008-08-05 12:40:00,18.75,18.75,18.74,18.75,5300.0,14.339,14.339,14.3314,14.339,5300.0
2008-08-05 12:45:00,18.74,18.75,18.74,18.74,20500.0,14.3314,14.339,14.3314,14.3314,20500.0
2008-08-05 12:50:00,18.74,18.75,18.71,18.72,21200.0,14.3314,14.339,14.3084,14.3161,21200.0
2008-08-05 12:55:00,18.71,18.74,18.71,18.72,29700.0,14.3084,14.3314,14.3084,14.3161,29700.0
2008-08-05 13:00:00,18.72,18.73,18.71,18.72,14700.0,14.3161,14.3237,14.3084,14.3161,14700.0
2008-08-05 13:05:00,18.71,18.73,18.69,18.7,18900.0,14.3084,14.3237,14.2931,14.3008,18900.0
2008-08-05 13:10:00,18.7,18.72,18.7,18.7,15900.0,14.3008,14.3161,14.3008,14.3008,15900.0
2008-08-05 13:15:00,18.7,18.71,18.68,18.68,107400.0,14.3008,14.3084,14.2855,14.2855,107400.0
2008-08-05 13:20:00,18.69,18.7,18.68,18.69,105000.0,14.2931,14.3008,14.2855,14.2931,105000.0
2008-08-05 13:25:00,18.69,18.71,18.64,18.65,42100.0,14.2931,14.3084,14.2549,14.2625,42100.0
2008-08-05 13:30:00,18.65,18.69,18.64,18.67,26000.0,14.2625,14.2931,14.2549,14.2778,26000.0
2008-08-05 13:35:00,18.68,18.69,18.66,18.67,48000.0,14.2855,14.2931,14.2702,14.2778,48000.0
2008-08-05 13:40:00,18.66,18.67,18.65,18.65,15300.0,14.2702,14.2778,14.2625,14.2625,15300.0
2008-08-05 13:45:00,18.65,18.66,18.64,18.65,12700.0,14.2625,14.2702,14.2549,14.2625,12700.0
2008-08-05 13:50:00,18.66,18.67,18.65,18.65,44000.0,14.2702,14.2778,14.2625,14.2625,44000.0
2008-08-05 13:55:00,18.65,18.66,18.65,18.66,5300.0,14.2625,14.2702,14.2625,14.2702,5300.0
2008-08-05 14:00:00,18.66,18.69,18.65,18.68,42600.0,14.2702,14.2931,14.2625,14.2855,42600.0
2008-08-05 14:05:00,18.68,18.7,18.68,18.69,14600.0,14.2855,14.3008,14.2855,14.2931,14600.0
2008-08-05 14:10:00,18.69,18.74,18.65,18.72,33700.0,14.2931,14.3314,14.2625,14.3161,33700.0
2008-08-05 14:15:00,18.71,18.81,18.7,18.74,66000.0,14.3084,14.3849,14.3008,14.3314,66000.0
2008-08-05 14:20:00,18.74,18.75,18.67,18.73,38500.0,14.3314,14.339,14.2778,14.3237,38500.0
2008-08-05 14:25:00,18.74,18.79,18.7,18.78,33500.0,14.3314,14.3696,14.3008,14.362,33500.0
2008-08-05 14:30:00,18.78,18.8,18.76,18.79,38100.0,14.362,14.3773,14.3467,14.3696,38100.0
2008-08-05 14:35:00,18.8,18.8,18.72,18.74,82600.0,14.3773,14.3773,14.3161,14.3314,82600.0
2008-08-05 14:40:00,18.74,18.81,18.74,18.8,72700.0,14.3314,14.3849,14.3314,14.3773,72700.0
2008-08-05 14:45:00,18.79,18.8,18.79,18.8,44600.0,14.3696,14.3773,14.3696,14.3773,44600.0
2008-08-05 14:50:00,18.8,18.86,18.79,18.85,69300.0,14.3773,14.4231,14.3696,14.4155,69300.0
2008-08-05 14:55:00,18.85,18.86,18.75,18.76,69700.0,14.4155,14.4231,14.339,14.3467,69700.0
2008-08-05 15:00:00,18.76,18.82,18.75,18.81,40700.0,14.3467,14.3925,14.339,14.3849,40700.0
2008-08-05 15:05:00,18.82,18.87,18.81,18.85,35900.0,14.3925,14.4308,14.3849,14.4155,35900.0
2008-08-05 15:10:00,18.84,18.87,18.83,18.84,77900.0,14.4078,14.4308,14.4002,14.4078,77900.0
2008-08-05 15:15:00,18.84,18.86,18.81,18.86,40300.0,14.4078,14.4231,14.3849,14.4231,40300.0
2008-08-05 15:20:00,18.85,18.89,18.85,18.87,31900.0,14.4155,14.4461,14.4155,14.4308,31900.0
2008-08-05 15:25:00,18.87,18.94,18.87,18.94,79700.0,14.4308,14.4843,14.4308,14.4843,79700.0
2008-08-05 15:30:00,18.94,18.95,18.88,18.88,58000.0,14.4843,14.492,14.4384,14.4384,58000.0
2008-08-05 15:35:00,18.89,18.9,18.88,18.89,25800.0,14.4461,14.4537,14.4384,14.4461,25800.0
2008-08-05 15:40:00,18.9,18.94,18.89,18.91,80700.0,14.4537,14.4843,14.4461,14.4614,80700.0
2008-08-05 15:45:00,18.9,18.92,18.83,18.86,109800.0,14.4537,14.469,14.4002,14.4231,109800.0
2008-08-05 15:50:00,18.85,18.92,18.84,18.92,104900.0,14.4155,14.469,14.4078,14.469,104900.0
2008-08-05 15:55:00,18.92,19.0,18.92,18.95,85600.0,14.469,14.5302,14.469,14.492,85600.0
2008-08-06 09:30:00,20.71,20.87,19.97,20.7,134300.0,15.8379,15.9603,15.272,15.8303,134300.0
2008-08-06 09:35:00,20.7,21.78,20.59,21.78,266600.0,15.8303,16.6562,15.7461,16.6562,266600.0
2008-08-06 09:40:00,21.78,21.94,21.45,21.91,164300.0,16.6562,16.7786,16.4038,16.7556,164300.0
2008-08-06 09:45:00,21.93,22.2,21.75,21.83,239800.0,16.7709,16.9774,16.6333,16.6944,239800.0
2008-08-06 09:50:00,21.83,22.03,21.81,21.86,138700.0,16.6944,16.8474,16.6791,16.7174,138700.0
2008-08-06 09:55:00,21.88,21.92,21.76,21.84,89800.0,16.7327,16.7633,16.6409,16.7021,89800.0
2008-08-06 10:00:00,21.83,21.98,21.78,21.83,174500.0,16.6944,16.8091,16.6562,16.6944,174500.0
2008-08-06 10:05:00,21.81,21.84,21.63,21.64,163200.0,16.6791,16.7021,16.5415,16.5491,163200.0
2008-08-06 10:10:00,21.65,21.76,21.47,21.5,91800.0,16.5568,16.6409,16.4191,16.4421,91800.0
2008-08-06 10:15:00,21.5,21.66,21.49,21.63,178600.0,16.4421,16.5644,16.4344,16.5415,178600.0
2008-08-06 10:20:00,21.62,21.64,21.48,21.63,139900.0,16.5338,16.5491,16.4268,16.5415,139900.0
2008-08-06 10:25:00,21.63,21.8,21.59,21.8,66900.0,16.5415,16.6715,16.5109,16.6715,66900.0
2008-08-06 10:30:00,21.79,21.83,21.6,21.73,217600.0,16.6638,16.6944,16.5185,16.618,217600.0
2008-08-06 10:35:00,21.72,21.82,21.72,21.75,104100.0,16.6103,16.6868,16.6103,16.6333,104100.0
2008-08-06 10:40:00,21.75,21.84,21.74,21.78,122500.0,16.6333,16.7021,16.6256,16.6562,122500.0
2008-08-06 10:45:00,21.78,21.9,21.78,21.88,52200.0,16.6562,16.748,16.6562,16.7327,52200.0
2008-08-06 10:50:00,21.89,21.9,21.8,21.85,91900.0,16.7403,16.748,16.6715,16.7097,91900.0
2008-08-06 10:55:00,21.85,22.07,21.85,22.06,90700.0,16.7097,16.878,16.7097,16.8703,90700.0
2008-08-06 11:00:00,22.06,22.11,21.93,22.0,98700.0,16.8703,16.9086,16.7709,16.8244,98700.0
2008-08-06 11:05:00,22.0,22.16,22.0,22.05,88800.0,16.8244,16.9468,16.8244,16.8627,88800.0
2008-08-06 11:10:00,22.05,22.15,22.03,22.15,86300.0,16.8627,16.9392,16.8474,16.9392,86300.0
2008-08-06 11:15:00,22.15,22.21,22.15,22.2,133500.0,16.9392,16.985,16.9392,16.9774,133500.0
2008-08-06 11:20:00,22.2,22.34,22.11,22.29,180600.0,16.9774,17.0845,16.9086,17.0462,180600.0
2008-08-06 11:25:00,22.29,22.58,22.29,22.52,123000.0,17.0462,17.268,17.0462,17.2221,123000.0
2008-08-06 11:30:00,22.53,22.64,22.42,22.64,142100.0,17.2298,17.3139,17.1456,17.3139,142100.0
2008-08-06 11:35:00,22.64,22.74,22.58,22.6,127900.0,17.3139,17.3904,17.268,17.2833,127900.0
2008-08-06 11:40:00,22.6,22.72,22.59,22.62,85700.0,17.2833,17.3751,17.2756,17.2986,85700.0
2008-08-06 11:45:00,22.63,22.63,22.46,22.54,149900.0,17.3062,17.3062,17.1762,17.2374,149900.0
2008-08-06 11:50:00,22.54,22.54,22.42,22.5,50700.0,17.2374,17.2374,17.1456,17.2068,50700.0
2008-08-06 11:55:00,22.49,22.61,22.41,22.58,59100.0,17.1992,17.2909,17.138,17.268,59100.0
2008-08-06 12:00:00,22.58,22.58,22.4,22.45,87400.0,17.268,17.268,17.1303,17.1686,87400.0
2008-08-06 12:05:00,22.46,22.5,22.45,22.5,173600.0,17.1762,17.2068,17.1686,17.2068,173600.0
2008-08-06 12:10:00,22.49,22.5,22.45,22.45,51200.0,17.1992,17.2068,17.1686,17.1686,51200.0
2008-08-06 12:15:00,22.46,22.5,22.43,22.47,42000.0,17.1762,17.2068,17.1533,17.1839,42000.0
2008-08-06 12:20:00,22.47,22.47,22.36,22.46,62000.0,17.1839,17.1839,17.0998,17.1762,62000.0
2008-08-06 12:25:00,22.46,22.46,22.37,22.38,44700.0,17.1762,17.1762,17.1074,17.115,44700.0
2008-08-06 12:30:00,22.38,22.4,22.32,22.32,49000.0,17.115,17.1303,17.0692,17.0692,49000.0
2008-08-06 12:35:00,22.33,22.5,22.28,22.44,237100.0,17.0768,17.2068,17.0386,17.1609,237100.0
2008-08-06 12:40:00,22.44,22.47,22.36,22.46,33300.0,17.1609,17.1839,17.0998,17.1762,33300.0
2008-08-06 12:45:00,22.47,22.47,22.4,22.4,12800.0,17.1839,17.1839,17.1303,17.1303,12800.0
2008-08-06 12:50:00,22.41,22.41,22.34,22.34,48500.0,17.138,17.138,17.0845,17.0845,48500.0
2008-08-06 12:55:00,22.34,22.34,22.17,22.21,67100.0,17.0845,17.0845,16.9544,16.985,67100.0
2008-08-06 13:00:00,22.2,22.23,22.17,22.21,54900.0,16.9774,17.0003,16.9544,16.985,54900.0
2008-08-06 13:05:00,22.2,22.31,22.2,22.29,53600.0,16.9774,17.0615,16.9774,17.0462,53600.0
2008-08-06 13:10:00,22.29,22.29,22.2,22.21,43000.0,17.0462,17.0462,16.9774,16.985,43000.0
2008-08-06 13:15:00,22.21,22.29,22.2,22.28,9300.0,16.985,17.0462,16.9774,17.0386,9300.0
2008-08-06 13:20:00,22.28,22.3,22.27,22.29,88300.0,17.0386,17.0539,17.0309,17.0462,88300.0
2008-08-06 13:25:00,22.29,22.29,22.27,22.28,19400.0,17.0462,17.0462,17.0309,17.0386,19400.0
2008-08-06 13:30:00,22.28,22.29,22.25,22.26,36700.0,17.0386,17.0462,17.0156,17.0233,36700.0
2008-08-06 13:35:00,22.27,22.29,22.27,22.28,12100.0,17.0309,17.0462,17.0309,17.0386,12100.0
2008-08-06 13:40:00,22.27,22.3,22.27,22.3,131500.0,17.0309,17.0539,17.0309,17.0539,131500.0
2008-08-06 13:45:00,22.3,22.3,22.23,22.24,70700.0,17.0539,17.0539,17.0003,17.008,70700.0
2008-08-06 13:50:00,22.24,22.3,22.08,22.11,111800.0,17.008,17.0539,16.8856,16.9086,111800.0
2008-08-06 13:55:00,22.1,22.12,22.08,22.08,41700.0,16.9009,16.9162,16.8856,16.8856,41700.0
2008-08-06 14:00:00,22.09,22.12,22.08,22.11,30000.0,16.8933,16.9162,16.8856,16.9086,30000.0
2008-08-06 14:05:00,22.11,22.12,22.09,22.11,41700.0,16.9086,16.9162,16.8933,16.9086,41700.0
2008-08-06 14:10:00,22.12,22.13,22.11,22.12,27100.0,16.9162,16.9239,16.9086,16.9162,27100.0
2008-08-06 14:15:00,22.12,22.23,22.11,22.23,34700.0,16.9162,17.0003,16.9086,17.0003,34700.0
2008-08-06 14:20:00,22.23,22.24,22.22,22.22,22300.0,17.0003,17.008,16.9927,16.9927,22300.0
2008-08-06 14:25:00,22.23,22.23,22.22,22.22,15800.0,17.0003,17.0003,16.9927,16.9927,15800.0
2008-08-06 14:30:00,22.23,22.3,22.22,22.3,59600.0,17.0003,17.0539,16.9927,17.0539,59600.0
2008-08-06 14:35:00,22.3,22.3,22.26,22.27,91700.0,17.0539,17.0539,17.0233,17.0309,91700.0
2008-08-06 14:40:00,22.27,22.3,22.23,22.29,81600.0,17.0309,17.0539,17.0003,17.0462,81600.0
2008-08-06 14:45:00,22.3,22.3,22.29,22.3,21500.0,17.0539,17.0539,17.0462,17.0539,21500.0
2008-08-06 14:50:00,22.3,22.3,22.29,22.3,44200.0,17.0539,17.0539,17.0462,17.0539,44200.0
2008-08-06 14:55:00,22.3,22.3,22.29,22.3,39600.0,17.0539,17.0539,17.0462,17.0539,39600.0
2008-08-06 15:00:00,22.3,22.38,22.29,22.34,116900.0,17.0539,17.115,17.0462,17.0845,116900.0
2008-08-06 15:05:00,22.33,22.34,22.32,22.33,33600.0,17.0768,17.0845,17.0692,17.0768,33600.0
2008-08-06 15:10:00,22.33,22.34,22.29,22.32,89700.0,17.0768,17.0845,17.0462,17.0692,89700.0
2008-08-06 15:15:00,22.31,22.33,22.26,22.32,60000.0,17.0615,17.0768,17.0233,17.0692,60000.0
2008-08-06 15:20:00,22.32,22.35,22.31,22.35,41800.0,17.0692,17.0921,17.0615,17.0921,41800.0
2008-08-06 15:25:00,22.34,22.4,22.34,22.39,29800.0,17.0845,17.1303,17.0845,17.1227,29800.0
2008-08-06 15:30:00,22.38,22.52,22.38,22.52,48400.0,17.115,17.2221,17.115,17.2221,48400.0
2008-08-06 15:35:00,22.52,22.57,22.52,22.56,58700.0,17.2221,17.2603,17.2221,17.2527,58700.0
2008-08-06 15:40:00,22.56,22.68,22.56,22.66,106800.0,17.2527,17.3445,17.2527,17.3292,106800.0
2008-08-06 15:45:00,22.65,22.75,22.64,22.64,148800.0,17.3215,17.398,17.3139,17.3139,148800.0
2008-08-06 15:50:00,22.64,22.64,22.43,22.44,135500.0,17.3139,17.3139,17.1533,17.1609,135500.0
2008-08-06 15:55:00,22.43,22.53,22.43,22.47,153300.0,17.1533,17.2298,17.1533,17.1839,153300.0
2008-08-07 09:30:00,21.71,22.23,21.6,21.75,71000.0,16.6027,17.0003,16.5185,16.6333,71000.0
2008-08-07 09:35:00,21.73,22.31,21.7,22.16,53300.0,16.618,17.0615,16.595,16.9468,53300.0
2008-08-07 09:40:00,22.15,22.34,21.99,22.11,78100.0,16.9392,17.0845,16.8168,16.9086,78100.0
2008-08-07 09:45:00,22.11,22.32,22.11,22.31,47800.0,16.9086,17.0692,16.9086,17.0615,47800.0
2008-08-07 09:50:00,22.31,22.5,22.3,22.47,37500.0,17.0615,17.2068,17.0539,17.1839,37500.0
2008-08-07 09:55:00,22.44,22.5,22.3,22.38,29600.0,17.1609,17.2068,17.0539,17.115,29600.0
2008-08-07 10:00:00,22.38,22.47,22.35,22.41,54200.0,17.115,17.1839,17.0921,17.138,54200.0
2008-08-07 10:05:00,22.41,22.45,22.36,22.43,40500.0,17.138,17.1686,17.0998,17.1533,40500.0
2008-08-07 10:10:00,22.41,22.41,22.2,22.25,45900.0,17.138,17.138,16.9774,17.0156,45900.0
2008-08-07 10:15:00,22.25,22.35,22.25,22.34,26100.0,17.0156,17.0921,17.0156,17.0845,26100.0
2008-08-07 10:20:00,22.34,22.38,22.27,22.32,31200.0,17.0845,17.115,17.0309,17.0692,31200.0
2008-08-07 10:25:00,22.32,22.32,22.21,22.23,34400.0,17.0692,17.0692,16.985,17.0003,34400.0
2008-08-07 10:30:00,22.23,22.27,22.2,22.27,23300.0,17.0003,17.0309,16.9774,17.0309,23300.0
2008-08-07 10:35:00,22.27,22.27,22.23,22.27,32000.0,17.0309,17.0309,17.0003,17.0309,32000.0
2008-08-07 10:40:00,22.27,22.27,22.19,22.21,74600.0,17.0309,17.0309,16.9697,16.985,74600.0
2008-08-07 10:45:00,22.22,22.27,22.22,22.26,31800.0,16.9927,17.0309,16.9927,17.0233,31800.0
2008-08-07 10:50:00,22.26,22.3,22.25,22.27,51900.0,17.0233,17.0539,17.0156,17.0309,51900.0
2008-08-07 10:55:00,22.28,22.3,22.27,22.3,28200.0,17.0386,17.0539,17.0309,17.0539,28200.0
2008-08-07 11:00:00,22.3,22.39,22.27,22.27,46800.0,17.0539,17.1227,17.0309,17.0309,46800.0
2008-08-07 11:05:00,22.27,22.36,22.27,22.36,21900.0,17.0309,17.0998,17.0309,17.0998,21900.0
2008-08-07 11:10:00,22.35,22.46,22.35,22.44,37000.0,17.0921,17.1762,17.0921,17.1609,37000.0
2008-08-07 11:15:00,22.44,22.44,22.36,22.36,24300.0,17.1609,17.1609,17.0998,17.0998,24300.0
2008-08-07 11:20:00,22.35,22.39,22.31,22.35,41800.0,17.0921,17.1227,17.0615,17.0921,41800.0
2008-08-07 11:25:00,22.34,22.45,22.34,22.44,26400.0,17.0845,17.1686,17.0845,17.1609,26400.0
2008-08-07 11:30:00,22.45,22.48,22.44,22.47,30300.0,17.1686,17.1915,17.1609,17.1839,30300.0
2008-08-07 11:35:00,22.48,22.56,22.47,22.49,57500.0,17.1915,17.2527,17.1839,17.1992,57500.0
2008-08-07 11:40:00,22.49,22.5,22.39,22.41,63500.0,17.1992,17.2068,17.1227,17.138,63500.0
2008-08-07 11:45:00,22.42,22.47,22.42,22.46,46200.0,17.1456,17.1839,17.1456,17.1762,46200.0
2008-08-07 11:50:00,22.45,22.53,22.45,22.52,31600.0,17.1686,17.2298,17.1686,17.2221,31600.0
2008-08-07 11:55:00,22.52,22.57,22.48,22.57,70900.0,17.2221,17.2603,17.1915,17.2603,70900.0
2008-08-07 12:00:00,22.57,22.57,22.53,22.55,43800.0,17.2603,17.2603,17.2298,17.2451,43800.0
2008-08-07 12:05:00,22.56,22.59,22.49,22.52,40800.0,17.2527,17.2756,17.1992,17.2221,40800.0
2008-08-07 12:10:00,22.51,22.55,22.51,22.51,24500.0,17.2145,17.2451,17.2145,17.2145,24500.0
2008-08-07 12:15:00,22.52,22.59,22.51,22.58,17300.0,17.2221,17.2756,17.2145,17.268,17300.0
2008-08-07 12:20:00,22.59,22.6,22.58,22.6,24200.0,17.2756,17.2833,17.268,17.2833,24200.0
2008-08-07 12:25:00,22.61,22.61,22.6,22.61,17800.0,17.2909,17.2909,17.2833,17.2909,17800.0
2008-08-07 12:30:00,22.61,22.61,22.57,22.61,41100.0,17.2909,17.2909,17.2603,17.2909,41100.0
2008-08-07 12:35:00,22.61,22.68,22.59,22.67,28900.0,17.2909,17.3445,17.2756,17.3368,28900.0
2008-08-07 12:40:00,22.67,22.7,22.67,22.69,24300.0,17.3368,17.3598,17.3368,17.3521,24300.0
2008-08-07 12:45:00,22.7,22.85,22.69,22.85,48400.0,17.3598,17.4745,17.3521,17.4745,48400.0
2008-08-07 12:50:00,22.84,22.85,22.75,22.78,64700.0,17.4668,17.4745,17.398,17.4209,64700.0
2008-08-07 12:55:00,22.79,22.84,22.78,22.8,74100.0,17.4286,17.4668,17.4209,17.4362,74100.0
2008-08-07 13:00:00,22.79,22.8,22.73,22.74,33300.0,17.4286,17.4362,17.3827,17.3904,33300.0
2008-08-07 13:05:00,22.74,22.81,22.73,22.79,31900.0,17.3904,17.4439,17.3827,17.4286,31900.0
2008-08-07 13:10:00,22.78,22.87,22.78,22.81,37700.0,17.4209,17.4898,17.4209,17.4439,37700.0
2008-08-07 13:15:00,22.81,22.85,22.8,22.81,38500.0,17.4439,17.4745,17.4362,17.4439,38500.0
2008-08-07 13:20:00,22.81,22.82,22.81,22.82,13500.0,17.4439,17.4515,17.4439,17.4515,13500.0
2008-08-07 13:25:00,22.82,22.86,22.8,22.86,28900.0,17.4515,17.4821,17.4362,17.4821,28900.0
2008-08-07 13:30:00,22.86,22.9,22.84,22.9,39000.0,17.4821,17.5127,17.4668,17.5127,39000.0
2008-08-07 13:35:00,22.89,23.02,22.89,23.01,82400.0,17.5051,17.6045,17.5051,17.5968,82400.0
2008-08-07 13:40:00,23.0,23.11,22.99,23.09,76700.0,17.5892,17.6733,17.5815,17.658,76700.0
2008-08-07 13:45:00,23.09,23.09,23.0,23.04,36900.0,17.658,17.658,17.5892,17.6198,36900.0
2008-08-07 13:50:00,23.04,23.04,23.01,23.02,15300.0,17.6198,17.6198,17.5968,17.6045,15300.0
2008-08-07 13:55:00,23.01,23.01,22.91,22.93,88300.0,17.5968,17.5968,17.5204,17.5357,88300.0
2008-08-07 14:00:00,22.93,22.94,22.88,22.89,40400.0,17.5357,17.5433,17.4974,17.5051,40400.0
2008-08-07 14:05:00,22.88,22.93,22.85,22.87,58200.0,17.4974,17.5357,17.4745,17.4898,58200.0
2008-08-07 14:10:00,22.87,22.93,22.85,22.93,39300.0,17.4898,17.5357,17.4745,17.5357,39300.0
2008-08-07 14:15:00,22.94,23.0,22.93,23.0,46200.0,17.5433,17.5892,17.5357,17.5892,46200.0
2008-08-07 14:20:00,23.0,23.01,22.97,23.01,35200.0,17.5892,17.5968,17.5662,17.5968,35200.0
2008-08-07 14:25:00,23.01,23.02,22.97,23.0,38200.0,17.5968,17.6045,17.5662,17.5892,38200.0
2008-08-07 14:30:00,23.01,23.04,22.99,23.03,49800.0,17.5968,17.6198,17.5815,17.6121,49800.0
2008-08-07 14:35:00,23.03,23.04,22.98,22.98,41000.0,17.6121,17.6198,17.5739,17.5739,41000.0
2008-08-07 14:40:00,22.98,22.99,22.92,22.92,61500.0,17.5739,17.5815,17.528,17.528,61500.0
2008-08-07 14:45:00,22.92,22.92,22.84,22.87,60800.0,17.528,17.528,17.4668,17.4898,60800.0
2008-08-07 14:50:00,22.87,22.91,22.85,22.89,60800.0,17.4898,17.5204,17.4745,17.5051,60800.0
2008-08-07 14:55:00,22.9,22.92,22.85,22.85,46800.0,17.5127,17.528,17.4745,17.4745,46800.0
2008-08-07 15:00:00,22.86,22.91,22.79,22.84,75300.0,17.4821,17.5204,17.4286,17.4668,75300.0
2008-08-07 15:05:00,22.83,22.84,22.75,22.84,53700.0,17.4592,17.4668,17.398,17.4668,53700.0
2008-08-07 15:10:00,22.83,22.83,22.76,22.77,41000.0,17.4592,17.4592,17.4057,17.4133,41000.0
2008-08-07 15:15:00,22.77,22.77,22.71,22.72,48600.0,17.4133,17.4133,17.3674,17.3751,48600.0
2008-08-07 15:20:00,22.72,22.72,22.64,22.69,78200.0,17.3751,17.3751,17.3139,17.3521,78200.0
2008-08-07 15:25:00,22.68,22.71,22.62,22.64,74900.0,17.3445,17.3674,17.2986,17.3139,74900.0
2008-08-07 15:30:00,22.64,22.66,22.53,22.53,90700.0,17.3139,17.3292,17.2298,17.2298,90700.0
2008-08-07 15:35:00,22.53,22.56,22.43,22.45,110200.0,17.2298,17.2527,17.1533,17.1686,110200.0
2008-08-07 15:40:00,22.44,22.44,22.35,22.35,135000.0,17.1609,17.1609,17.0921,17.0921,135000.0
2008-08-07 15:45:00,22.35,22.43,22.31,22.35,102300.0,17.0921,17.1533,17.0615,17.0921,102300.0
2008-08-07 15:50:00,22.34,22.41,22.34,22.4,112700.0,17.0845,17.138,17.0845,17.1303,112700.0
2008-08-07 15:55:00,22.41,22.43,22.37,22.41,116700.0,17.138,17.1533,17.1074,17.138,116700.0
2008-08-08 09:30:00,22.25,22.4,22.25,22.33,15800.0,17.0156,17.1303,17.0156,17.0768,15800.0
2008-08-08 09:35:00,22.33,22.68,22.32,22.63,21100.0,17.0768,17.3445,17.0692,17.3062,21100.0
2008-08-08 09:40:00,22.63,22.67,22.32,22.32,25600.0,17.3062,17.3368,17.0692,17.0692,25600.0
2008-08-08 09:45:00,22.36,22.61,22.36,22.61,19700.0,17.0998,17.2909,17.0998,17.2909,19700.0
2008-08-08 09:50:00,22.62,22.88,22.6,22.82,89200.0,17.2986,17.4974,17.2833,17.4515,89200.0
2008-08-08 09:55:00,22.81,22.88,22.79,22.87,45800.0,17.4439,17.4974,17.4286,17.4898,45800.0
2008-08-08 10:00:00,22.87,22.95,22.81,22.86,176500.0,17.4898,17.551,17.4439,17.4821,176500.0
2008-08-08 10:05:00,22.86,22.86,22.79,22.81,71800.0,17.4821,17.4821,17.4286,17.4439,71800.0
2008-08-08 10:10:00,22.82,22.83,22.78,22.8,73200.0,17.4515,17.4592,17.4209,17.4362,73200.0
2008-08-08 10:15:00,22.8,22.84,22.79,22.81,19300.0,17.4362,17.4668,17.4286,17.4439,19300.0
2008-08-08 10:20:00,22.81,22.91,22.79,22.9,34900.0,17.4439,17.5204,17.4286,17.5127,34900.0
2008-08-08 10:25:00,22.91,22.91,22.84,22.87,28400.0,17.5204,17.5204,17.4668,17.4898,28400.0
2008-08-08 10:30:00,22.87,22.88,22.82,22.84,45500.0,17.4898,17.4974,17.4515,17.4668,45500.0
2008-08-08 10:35:00,22.84,22.85,22.82,22.84,37000.0,17.4668,17.4745,17.4515,17.4668,37000.0
2008-08-08 10:40:00,22.84,22.85,22.83,22.84,27800.0,17.4668,17.4745,17.4592,17.4668,27800.0
2008-08-08 10:45:00,22.84,22.84,22.8,22.81,20700.0,17.4668,17.4668,17.4362,17.4439,20700.0
2008-08-08 10:50:00,22.81,22.85,22.81,22.85,24400.0,17.4439,17.4745,17.4439,17.4745,24400.0
2008-08-08 10:55:00,22.85,22.85,22.8,22.81,13900.0,17.4745,17.4745,17.4362,17.4439,13900.0
2008-08-08 11:00:00,22.8,22.84,22.8,22.82,20000.0,17.4362,17.4668,17.4362,17.4515,20000.0
2008-08-08 11:05:00,22.82,22.83,22.79,22.79,15200.0,17.4515,17.4592,17.4286,17.4286,15200.0
2008-08-08 11:10:00,22.8,22.84,22.8,22.84,15600.0,17.4362,17.4668,17.4362,17.4668,15600.0
2008-08-08 11:15:00,22.84,22.84,22.83,22.83,20000.0,17.4668,17.4668,17.4592,17.4592,20000.0
2008-08-08 11:20:00,22.83,22.84,22.81,22.82,16800.0,17.4592,17.4668,17.4439,17.4515,16800.0
2008-08-08 11:25:00,22.82,22.91,22.82,22.89,34700.0,17.4515,17.5204,17.4515,17.5051,34700.0
2008-08-08 11:30:00,22.88,22.94,22.87,22.94,57800.0,17.4974,17.5433,17.4898,17.5433,57800.0
2008-08-08 11:35:00,22.92,22.95,22.89,22.89,54700.0,17.528,17.551,17.5051,17.5051,54700.0
2008-08-08 11:40:00,22.89,22.9,22.89,22.9,12500.0,17.5051,17.5127,17.5051,17.5127,12500.0
2008-08-08 11:45:00,22.89,22.9,22.86,22.86,13000.0,17.5051,17.5127,17.4821,17.4821,13000.0
2008-08-08 11:50:00,22.87,22.9,22.86,22.9,13800.0,17.4898,17.5127,17.4821,17.5127,13800.0
2008-08-08 11:55:00,22.9,22.9,22.89,22.9,8100.0,17.5127,17.5127,17.5051,17.5127,8100.0
2008-08-08 12:00:00,22.89,22.9,22.86,22.86,53300.0,17.5051,17.5127,17.4821,17.4821,53300.0
2008-08-08 12:05:00,22.86,22.87,22.84,22.84,15800.0,17.4821,17.4898,17.4668,17.4668,15800.0
2008-08-08 12:10:00,22.84,22.87,22.83,22.87,26600.0,17.4668,17.4898,17.4592,17.4898,26600.0
2008-08-08 12:15:00,22.87,22.91,22.87,22.9,28400.0,17.4898,17.5204,17.4898,17.5127,28400.0
2008-08-08 12:20:00,22.91,22.99,22.91,22.92,48000.0,17.5204,17.5815,17.5204,17.528,48000.0
2008-08-08 12:25:00,22.93,22.93,22.89,22.9,30600.0,17.5357,17.5357,17.5051,17.5127,30600.0
2008-08-08 12:30:00,22.89,22.91,22.88,22.9,18500.0,17.5051,17.5204,17.4974,17.5127,18500.0
2008-08-08 12:35:00,22.9,22.91,22.88,22.9,22100.0,17.5127,17.5204,17.4974,17.5127,22100.0
2008-08-08 12:40:00,22.9,22.91,22.89,22.9,12700.0,17.5127,17.5204,17.5051,17.5127,12700.0
2008-08-08 12:45:00,22.9,22.91,22.87,22.87,10900.0,17.5127,17.5204,17.4898,17.4898,10900.0
2008-08-08 12:50:00,22.88,22.93,22.87,22.93,14400.0,17.4974,17.5357,17.4898,17.5357,14400.0
2008-08-08 12:55:00,22.93,22.95,22.92,22.95,13700.0,17.5357,17.551,17.528,17.551,13700.0
2008-08-08 13:00:00,22.95,23.0,22.94,23.0,22200.0,17.551,17.5892,17.5433,17.5892,22200.0
2008-08-08 13:05:00,23.0,23.08,22.99,23.06,53900.0,17.5892,17.6504,17.5815,17.6351,53900.0
2008-08-08 13:10:00,23.05,23.06,23.05,23.06,25600.0,17.6274,17.6351,17.6274,17.6351,25600.0
2008-08-08 13:15:00,23.06,23.09,23.06,23.07,28400.0,17.6351,17.658,17.6351,17.6427,28400.0
2008-08-08 13:20:00,23.08,23.11,23.07,23.1,21600.0,17.6504,17.6733,17.6427,17.6657,21600.0
2008-08-08 13:25:00,23.11,23.18,23.1,23.16,31800.0,17.6733,17.7268,17.6657,17.7115,31800.0
2008-08-08 13:30:00,23.17,23.25,23.15,23.25,28400.0,17.7192,17.7804,17.7039,17.7804,28400.0
2008-08-08 13:35:00,23.25,23.25,23.23,23.24,23700.0,17.7804,17.7804,17.7651,17.7727,23700.0
2008-08-08 13:40:00,23.24,23.31,23.24,23.29,34400.0,17.7727,17.8263,17.7727,17.811,34400.0
2008-08-08 13:45:00,23.28,23.33,23.27,23.33,24600.0,17.8033,17.8416,17.7957,17.8416,24600.0
2008-08-08 13:50:00,23.33,23.38,23.33,23.38,35200.0,17.8416,17.8798,17.8416,17.8798,35200.0
2008-08-08 13:55:00,23.37,23.38,23.33,23.35,29400.0,17.8721,17.8798,17.8416,17.8569,29400.0
2008-08-08 14:00:00,23.34,23.35,23.26,23.26,25200.0,17.8492,17.8569,17.788,17.788,25200.0
2008-08-08 14:05:00,23.25,23.3,23.23,23.28,34700.0,17.7804,17.8186,17.7651,17.8033,34700.0
2008-08-08 14:10:00,23.28,23.29,23.27,23.28,14600.0,17.8033,17.811,17.7957,17.8033,14600.0
2008-08-08 14:15:00,23.28,23.3,23.27,23.28,8200.0,17.8033,17.8186,17.7957,17.8033,8200.0
2008-08-08 14:20:00,23.29,23.35,23.02,23.32,111000.0,17.811,17.8569,17.6045,17.8339,111000.0
2008-08-08 14:25:00,23.32,23.42,23.32,23.41,17000.0,17.8339,17.9104,17.8339,17.9027,17000.0
2008-08-08 14:30:00,23.42,23.44,23.39,23.4,33800.0,17.9104,17.9257,17.8874,17.8951,33800.0
2008-08-08 14:35:00,23.39,23.42,23.37,23.42,27500.0,17.8874,17.9104,17.8721,17.9104,27500.0
2008-08-08 14:40:00,23.42,23.47,23.41,23.46,42600.0,17.9104,17.9486,17.9027,17.941,42600.0
2008-08-08 14:45:00,23.47,23.47,23.46,23.46,16700.0,17.9486,17.9486,17.941,17.941,16700.0
2008-08-08 14:50:00,23.46,23.47,23.42,23.43,20300.0,17.941,17.9486,17.9104,17.918,20300.0
2008-08-08 14:55:00,23.43,23.44,23.39,23.43,34400.0,17.918,17.9257,17.8874,17.918,34400.0
2008-08-08 15:00:00,23.44,23.45,23.4,23.4,65300.0,17.9257,17.9333,17.8951,17.8951,65300.0
2008-08-08 15:05:00,23.4,23.41,23.37,23.37,30600.0,17.8951,17.9027,17.8721,17.8721,30600.0
2008-08-08 15:10:00,23.36,23.36,23.25,23.26,52700.0,17.8645,17.8645,17.7804,17.788,52700.0
2008-08-08 15:15:00,23.26,23.27,23.18,23.2,49600.0,17.788,17.7957,17.7268,17.7421,49600.0
2008-08-08 15:20:00,23.2,23.23,23.16,23.17,37600.0,17.7421,17.7651,17.7115,17.7192,37600.0
2008-08-08 15:25:00,23.17,23.2,23.17,23.19,24900.0,17.7192,17.7421,17.7192,17.7345,24900.0
2008-08-08 15:30:00,23.2,23.26,23.19,23.22,66100.0,17.7421,17.788,17.7345,17.7574,66100.0
2008-08-08 15:35:00,23.22,23.27,23.17,23.18,68500.0,17.7574,17.7957,17.7192,17.7268,68500.0
2008-08-08 15:40:00,23.18,23.21,23.17,23.18,58700.0,17.7268,17.7498,17.7192,17.7268,58700.0
2008-08-08 15:45:00,23.18,23.2,23.16,23.17,52700.0,17.7268,17.7421,17.7115,17.7192,52700.0
2008-08-08 15:50:00,23.17,23.18,23.16,23.17,27600.0,17.7192,17.7268,17.7115,17.7192,27600.0
2008-08-08 15:55:00,23.17,23.22,23.15,23.2,102000.0,17.7192,17.7574,17.7039,17.7421,102000.0
2008-08-11 09:30:00,23.12,23.13,22.8,23.12,16300.0,17.681,17.6886,17.4362,17.681,16300.0
2008-08-11 09:35:00,23.12,23.13,23.03,23.04,13600.0,17.681,17.6886,17.6121,17.6198,13600.0
2008-08-11 09:40:00,23.05,23.21,23.05,23.19,21300.0,17.6274,17.7498,17.6274,17.7345,21300.0
2008-08-11 09:45:00,23.19,23.2,23.02,23.02,26400.0,17.7345,17.7421,17.6045,17.6045,26400.0
2008-08-11 09:50:00,23.03,23.06,23.0,23.05,25600.0,17.6121,17.6351,17.5892,17.6274,25600.0
2008-08-11 09:55:00,23.05,23.14,23.05,23.14,18600.0,17.6274,17.6963,17.6274,17.6963,18600.0
2008-08-11 10:00:00,23.13,23.18,23.1,23.18,22500.0,17.6886,17.7268,17.6657,17.7268,22500.0
2008-08-11 10:05:00,23.18,23.26,23.15,23.18,15500.0,17.7268,17.788,17.7039,17.7268,15500.0
2008-08-11 10:10:00,23.19,23.2,23.17,23.19,27600.0,17.7345,17.7421,17.7192,17.7345,27600.0
2008-08-11 10:15:00,23.19,23.26,23.18,23.26,15000.0,17.7345,17.788,17.7268,17.788,15000.0
2008-08-11 10:20:00,23.28,23.31,23.27,23.27,22800.0,17.8033,17.8263,17.7957,17.7957,22800.0
2008-08-11 10:25:00,23.26,23.26,23.22,23.23,11500.0,17.788,17.788,17.7574,17.7651,11500.0
2008-08-11 10:30:00,23.23,23.25,23.18,23.2,46700.0,17.7651,17.7804,17.7268,17.7421,46700.0
2008-08-11 10:35:00,23.2,23.25,23.2,23.25,17500.0,17.7421,17.7804,17.7421,17.7804,17500.0
2008-08-11 10:40:00,23.25,23.32,23.24,23.32,35800.0,17.7804,17.8339,17.7727,17.8339,35800.0
2008-08-11 10:45:00,23.3,23.35,23.3,23.34,12900.0,17.8186,17.8569,17.8186,17.8492,12900.0
2008-08-11 10:50:00,23.34,23.36,23.25,23.29,50100.0,17.8492,17.8645,17.7804,17.811,50100.0
2008-08-11 10:55:00,23.29,23.3,23.22,23.24,29800.0,17.811,17.8186,17.7574,17.7727,29800.0
2008-08-11 11:00:00,23.24,23.26,23.24,23.26,12100.0,17.7727,17.788,17.7727,17.788,12100.0
2008-08-11 11:05:00,23.26,23.29,23.23,23.26,38200.0,17.788,17.811,17.7651,17.788,38200.0
2008-08-11 11:10:00,23.26,23.28,23.25,23.26,15900.0,17.788,17.8033,17.7804,17.788,15900.0
2008-08-11 11:15:00,23.27,23.29,23.26,23.27,11000.0,17.7957,17.811,17.788,17.7957,11000.0
2008-08-11 11:20:00,23.28,23.29,23.27,23.28,11700.0,17.8033,17.811,17.7957,17.8033,11700.0
2008-08-11 11:25:00,23.29,23.33,23.27,23.29,21100.0,17.811,17.8416,17.7957,17.811,21100.0
2008-08-11 11:30:00,23.29,23.32,23.24,23.32,52300.0,17.811,17.8339,17.7727,17.8339,52300.0
2008-08-11 11:35:00,23.32,23.39,23.32,23.38,7400.0,17.8339,17.8874,17.8339,17.8798,7400.0
2008-08-11 11:40:00,23.38,23.42,23.37,23.42,9900.0,17.8798,17.9104,17.8721,17.9104,9900.0
2008-08-11 11:45:00,23.42,23.44,23.41,23.44,7200.0,17.9104,17.9257,17.9027,17.9257,7200.0
2008-08-11 11:50:00,23.44,23.55,23.43,23.53,24600.0,17.9257,18.0098,17.918,17.9945,24600.0
2008-08-11 11:55:00,23.52,23.57,23.52,23.57,21200.0,17.9869,18.0251,17.9869,18.0251,21200.0
2008-08-11 12:00:00,23.58,23.6,23.56,23.57,14500.0,18.0327,18.048,18.0174,18.0251,14500.0
2008-08-11 12:05:00,23.56,23.57,23.52,23.52,15300.0,18.0174,18.0251,17.9869,17.9869,15300.0
2008-08-11 12:10:00,23.53,23.55,23.52,23.55,10900.0,17.9945,18.0098,17.9869,18.0098,10900.0
2008-08-11 12:15:00,23.55,23.62,23.55,23.61,9300.0,18.0098,18.0633,18.0098,18.0557,9300.0
2008-08-11 12:20:00,23.62,23.65,23.61,23.62,14900.0,18.0633,18.0863,18.0557,18.0633,14900.0
2008-08-11 12:25:00,23.61,23.63,23.6,23.62,6400.0,18.0557,18.071,18.048,18.0633,6400.0
2008-08-11 12:30:00,23.63,23.63,23.62,23.62,6600.0,18.071,18.071,18.0633,18.0633,6600.0
2008-08-11 12:35:00,23.62,23.63,23.56,23.57,20700.0,18.0633,18.071,18.0174,18.0251,20700.0
2008-08-11 12:40:00,23.57,23.57,23.52,23.54,20700.0,18.0251,18.0251,17.9869,18.0022,20700.0
2008-08-11 12:45:00,23.53,23.54,23.44,23.44,24400.0,17.9945,18.0022,17.9257,17.9257,24400.0
2008-08-11 12:50:00,23.45,23.47,23.43,23.43,24700.0,17.9333,17.9486,17.918,17.918,24700.0
2008-08-11 12:55:00,23.44,23.44,23.39,23.4,22800.0,17.9257,17.9257,17.8874,17.8951,22800.0
2008-08-11 13:00:00,23.4,23.42,23.37,23.39,27000.0,17.8951,17.9104,17.8721,17.8874,27000.0
2008-08-11 13:05:00,23.39,23.4,23.38,23.4,17700.0,17.8874,17.8951,17.8798,17.8951,17700.0
2008-08-11 13:10:00,23.39,23.41,23.39,23.39,18400.0,17.8874,17.9027,17.8874,17.8874,18400.0
2008-08-11 13:15:00,23.39,23.41,23.39,23.4,12400.0,17.8874,17.9027,17.8874,17.8951,12400.0
2008-08-11 13:20:00,23.4,23.41,23.39,23.4,13800.0,17.8951,17.9027,17.8874,17.8951,13800.0
2008-08-11 13:25:00,23.4,23.41,23.39,23.4,17700.0,17.8951,17.9027,17.8874,17.8951,17700.0
2008-08-11 13:30:00,23.4,23.46,23.4,23.41,21300.0,17.8951,17.941,17.8951,17.9027,21300.0
2008-08-11 13:35:00,23.42,23.45,23.42,23.44,21400.0,17.9104,17.9333,17.9104,17.9257,21400.0
2008-08-11 13:40:00,23.44,23.44,23.4,23.4,22200.0,17.9257,17.9257,17.8951,17.8951,22200.0
2008-08-11 13:45:00,23.41,23.43,23.4,23.43,10300.0,17.9027,17.918,17.8951,17.918,10300.0
2008-08-11 13:50:00,23.43,23.45,23.42,23.44,21000.0,17.918,17.9333,17.9104,17.9257,21000.0
2008-08-11 13:55:00,23.45,23.45,23.34,23.34,50000.0,17.9333,17.9333,17.8492,17.8492,50000.0
2008-08-11 14:00:00,23.35,23.37,23.33,23.37,17900.0,17.8569,17.8721,17.8416,17.8721,17900.0
2008-08-11 14:05:00,23.37,23.41,23.37,23.41,34100.0,17.8721,17.9027,17.8721,17.9027,34100.0
2008-08-11 14:10:00,23.4,23.41,23.36,23.37,17900.0,17.8951,17.9027,17.8645,17.8721,17900.0
2008-08-11 14:15:00,23.37,23.4,23.37,23.39,19100.0,17.8721,17.8951,17.8721,17.8874,19100.0
2008-08-11 14:20:00,23.4,23.4,23.31,23.33,28800.0,17.8951,17.8951,17.8263,17.8416,28800.0
2008-08-11 14:25:00,23.32,23.33,23.32,23.32,18600.0,17.8339,17.8416,17.8339,17.8339,18600.0
2008-08-11 14:30:00,23.32,23.32,23.31,23.32,11800.0,17.8339,17.8339,17.8263,17.8339,11800.0
2008-08-11 14:35:00,23.32,23.32,23.21,23.24,38300.0,17.8339,17.8339,17.7498,17.7727,38300.0
2008-08-11 14:40:00,23.24,23.24,23.18,23.2,21400.0,17.7727,17.7727,17.7268,17.7421,21400.0
2008-08-11 14:45:00,23.2,23.22,23.18,23.18,14700.0,17.7421,17.7574,17.7268,17.7268,14700.0
2008-08-11 14:50:00,23.17,23.2,23.15,23.15,20300.0,17.7192,17.7421,17.7039,17.7039,20300.0
2008-08-11 14:55:00,23.15,23.23,23.13,23.21,34200.0,17.7039,17.7651,17.6886,17.7498,34200.0
2008-08-11 15:00:00,23.21,23.26,23.19,23.25,34600.0,17.7498,17.788,17.7345,17.7804,34600.0
2008-08-11 15:05:00,23.25,23.27,23.24,23.25,37900.0,17.7804,17.7957,17.7727,17.7804,37900.0
2008-08-11 15:10:00,23.24,23.25,23.21,23.22,16900.0,17.7727,17.7804,17.7498,17.7574,16900.0
2008-08-11 15:15:00,23.22,23.24,23.2,23.22,36000.0,17.7574,17.7727,17.7421,17.7574,36000.0
2008-08-11 15:20:00,23.22,23.23,23.2,23.21,89100.0,17.7574,17.7651,17.7421,17.7498,89100.0
2008-08-11 15:25:00,23.21,23.22,23.21,23.22,17100.0,17.7498,17.7574,17.7498,17.7574,17100.0
2008-08-11 15:30:00,23.21,23.23,23.19,23.21,83900.0,17.7498,17.7651,17.7345,17.7498,83900.0
2008-08-11 15:35:00,23.22,23.23,23.19,23.23,53500.0,17.7574,17.7651,17.7345,17.7651,53500.0
2008-08-11 15:40:00,23.23,23.26,23.23,23.25,58500.0,17.7651,17.788,17.7651,17.7804,58500.0
2008-08-11 15:45:00,23.25,23.25,23.22,23.25,54300.0,17.7804,17.7804,17.7574,17.7804,54300.0
2008-08-11 15:50:00,23.25,23.27,23.25,23.26,55500.0,17.7804,17.7957,17.7804,17.788,55500.0
2008-08-11 15:55:00,23.27,23.31,23.25,23.3,90300.0,17.7957,17.8263,17.7804,17.8186,90300.0
2008-08-12 09:30:00,23.13,23.51,23.0,23.0,27800.0,17.6886,17.9792,17.5892,17.5892,27800.0
2008-08-12 09:35:00,23.01,23.05,23.0,23.01,42500.0,17.5968,17.6274,17.5892,17.5968,42500.0
2008-08-12 09:40:00,23.01,23.19,23.0,23.17,20000.0,17.5968,17.7345,17.5892,17.7192,20000.0
2008-08-12 09:45:00,23.18,23.32,23.15,23.2,21200.0,17.7268,17.8339,17.7039,17.7421,21200.0
2008-08-12 09:50:00,23.21,23.28,23.11,23.11,23400.0,17.7498,17.8033,17.6733,17.6733,23400.0
2008-08-12 09:55:00,23.11,23.28,23.11,23.26,30700.0,17.6733,17.8033,17.6733,17.788,30700.0
2008-08-12 10:00:00,23.26,23.34,23.25,23.34,32200.0,17.788,17.8492,17.7804,17.8492,32200.0
2008-08-12 10:05:00,23.36,23.4,23.28,23.28,28500.0,17.8645,17.8951,17.8033,17.8033,28500.0
2008-08-12 10:10:00,23.28,23.37,23.27,23.33,28700.0,17.8033,17.8721,17.7957,17.8416,28700.0
2008-08-12 10:15:00,23.33,23.33,23.27,23.28,43500.0,17.8416,17.8416,17.7957,17.8033,43500.0
2008-08-12 10:20:00,23.27,23.29,23.19,23.25,39900.0,17.7957,17.811,17.7345,17.7804,39900.0
2008-08-12 10:25:00,23.25,23.25,23.17,23.2,19600.0,17.7804,17.7804,17.7192,17.7421,19600.0
2008-08-12 10:30:00,23.19,23.23,23.12,23.23,35700.0,17.7345,17.7651,17.681,17.7651,35700.0
2008-08-12 10:35:00,23.23,23.28,23.1,23.13,58500.0,17.7651,17.8033,17.6657,17.6886,58500.0
2008-08-12 10:40:00,23.13,23.17,23.11,23.15,37300.0,17.6886,17.7192,17.6733,17.7039,37300.0
2008-08-12 10:45:00,23.15,23.2,23.15,23.2,12500.0,17.7039,17.7421,17.7039,17.7421,12500.0
2008-08-12 10:50:00,23.19,23.2,23.17,23.17,13300.0,17.7345,17.7421,17.7192,17.7192,13300.0
2008-08-12 10:55:00,23.18,23.23,23.17,23.22,12600.0,17.7268,17.7651,17.7192,17.7574,12600.0
2008-08-12 11:00:00,23.22,23.23,23.2,23.2,15200.0,17.7574,17.7651,17.7421,17.7421,15200.0
2008-08-12 11:05:00,23.19,23.25,23.19,23.23,78100.0,17.7345,17.7804,17.7345,17.7651,78100.0
2008-08-12 11:10:00,23.23,23.24,23.17,23.22,38800.0,17.7651,17.7727,17.7192,17.7574,38800.0
2008-08-12 11:15:00,23.23,23.25,23.22,23.25,14800.0,17.7651,17.7804,17.7574,17.7804,14800.0
2008-08-12 11:20:00,23.25,23.27,23.24,23.25,19900.0,17.7804,17.7957,17.7727,17.7804,19900.0
2008-08-12 11:25:00,23.24,23.29,23.22,23.27,66200.0,17.7727,17.811,17.7574,17.7957,66200.0
2008-08-12 11:30:00,23.28,23.28,23.23,23.23,34000.0,17.8033,17.8033,17.7651,17.7651,34000.0
2008-08-12 11:35:00,23.24,23.26,23.21,23.22,59000.0,17.7727,17.788,17.7498,17.7574,59000.0
2008-08-12 11:40:00,23.21,23.22,23.17,23.21,25100.0,17.7498,17.7574,17.7192,17.7498,25100.0
2008-08-12 11:45:00,23.21,23.23,23.2,23.22,15000.0,17.7498,17.7651,17.7421,17.7574,15000.0
2008-08-12 11:50:00,23.22,23.25,23.21,23.24,13300.0,17.7574,17.7804,17.7498,17.7727,13300.0
2008-08-12 11:55:00,23.25,23.25,23.2,23.2,35000.0,17.7804,17.7804,17.7421,17.7421,35000.0
2008-08-12 12:00:00,23.2,23.23,23.19,23.22,19600.0,17.7421,17.7651,17.7345,17.7574,19600.0
2008-08-12 12:05:00,23.21,23.26,23.21,23.25,15800.0,17.7498,17.788,17.7498,17.7804,15800.0
2008-08-12 12:10:00,23.25,23.25,23.23,23.25,12200.0,17.7804,17.7804,17.7651,17.7804,12200.0
2008-08-12 12:15:00,23.25,23.25,23.24,23.25,1700.0,17.7804,17.7804,17.7727,17.7804,1700.0
2008-08-12 12:20:00,23.25,23.27,23.23,23.26,32600.0,17.7804,17.7957,17.7651,17.788,32600.0
2008-08-12 12:25:00,23.26,23.26,23.2,23.21,13200.0,17.788,17.788,17.7421,17.7498,13200.0
2008-08-12 12:30:00,23.2,23.21,23.16,23.16,9500.0,17.7421,17.7498,17.7115,17.7115,9500.0
2008-08-12 12:35:00,23.17,23.24,23.16,23.24,24300.0,17.7192,17.7727,17.7115,17.7727,24300.0
2008-08-12 12:40:00,23.24,23.28,23.22,23.27,40400.0,17.7727,17.8033,17.7574,17.7957,40400.0
2008-08-12 12:45:00,23.26,23.27,23.24,23.24,9200.0,17.788,17.7957,17.7727,17.7727,9200.0
2008-08-12 12:50:00,23.24,23.25,23.22,23.25,20900.0,17.7727,17.7804,17.7574,17.7804,20900.0
2008-08-12 12:55:00,23.25,23.26,23.24,23.26,13400.0,17.7804,17.788,17.7727,17.788,13400.0
2008-08-12 13:00:00,23.26,23.26,23.21,23.22,30600.0,17.788,17.788,17.7498,17.7574,30600.0
2008-08-12 13:05:00,23.23,23.25,23.22,23.25,12000.0,17.7651,17.7804,17.7574,17.7804,12000.0
2008-08-12 13:10:00,23.25,23.25,23.21,23.22,8600.0,17.7804,17.7804,17.7498,17.7574,8600.0
2008-08-12 13:15:00,23.21,23.22,23.19,23.21,10600.0,17.7498,17.7574,17.7345,17.7498,10600.0
2008-08-12 13:20:00,23.21,23.21,23.18,23.18,13600.0,17.7498,17.7498,17.7268,17.7268,13600.0
2008-08-12 13:25:00,23.18,23.18,23.15,23.16,29100.0,17.7268,17.7268,17.7039,17.7115,29100.0
2008-08-12 13:30:00,23.15,23.15,23.1,23.11,38500.0,17.7039,17.7039,17.6657,17.6733,38500.0
2008-08-12 13:35:00,23.11,23.14,23.11,23.13,18300.0,17.6733,17.6963,17.6733,17.6886,18300.0
2008-08-12 13:40:00,23.11,23.12,23.01,23.05,97900.0,17.6733,17.681,17.5968,17.6274,97900.0
2008-08-12 13:45:00,23.05,23.06,23.0,23.04,39200.0,17.6274,17.6351,17.5892,17.6198,39200.0
2008-08-12 13:50:00,23.03,23.07,22.98,22.98,37100.0,17.6121,17.6427,17.5739,17.5739,37100.0
2008-08-12 13:55:00,22.98,23.01,22.93,23.0,56300.0,17.5739,17.5968,17.5357,17.5892,56300.0
2008-08-12 14:00:00,22.99,23.0,22.79,22.81,178700.0,17.5815,17.5892,17.4286,17.4439,178700.0
2008-08-12 14:05:00,22.83,22.97,22.83,22.92,38400.0,17.4592,17.5662,17.4592,17.528,38400.0
2008-08-12 14:10:00,22.93,23.01,22.92,22.99,18600.0,17.5357,17.5968,17.528,17.5815,18600.0
2008-08-12 14:15:00,23.0,23.02,22.97,23.01,143100.0,17.5892,17.6045,17.5662,17.5968,143100.0
2008-08-12 14:20:00,23.0,23.04,23.0,23.03,68400.0,17.5892,17.6198,17.5892,17.6121,68400.0
2008-08-12 14:25:00,23.04,23.06,23.0,23.05,39700.0,17.6198,17.6351,17.5892,17.6274,39700.0
2008-08-12 14:30:00,23.05,23.05,23.0,23.02,25800.0,17.6274,17.6274,17.5892,17.6045,25800.0
2008-08-12 14:35:00,23.02,23.02,23.0,23.01,17700.0,17.6045,17.6045,17.5892,17.5968,17700.0
2008-08-12 14:40:00,23.01,23.02,23.01,23.02,13700.0,17.5968,17.6045,17.5968,17.6045,13700.0
2008-08-12 14:45:00,23.01,23.02,23.0,23.01,32100.0,17.5968,17.6045,17.5892,17.5968,32100.0
2008-08-12 14:50:00,23.01,23.01,22.96,23.0,47600.0,17.5968,17.5968,17.5586,17.5892,47600.0
2008-08-12 14:55:00,23.0,23.0,22.92,22.92,27700.0,17.5892,17.5892,17.528,17.528,27700.0
2008-08-12 15:00:00,22.93,22.94,22.87,22.9,43100.0,17.5357,17.5433,17.4898,17.5127,43100.0
2008-08-12 15:05:00,22.9,22.94,22.89,22.91,12100.0,17.5127,17.5433,17.5051,17.5204,12100.0
2008-08-12 15:10:00,22.9,22.93,22.84,22.87,49500.0,17.5127,17.5357,17.4668,17.4898,49500.0
2008-08-12 15:15:00,22.86,22.9,22.83,22.87,41500.0,17.4821,17.5127,17.4592,17.4898,41500.0
2008-08-12 15:20:00,22.87,22.87,22.76,22.85,42000.0,17.4898,17.4898,17.4057,17.4745,42000.0
2008-08-12 15:25:00,22.85,22.92,22.85,22.89,24800.0,17.4745,17.528,17.4745,17.5051,24800.0
2008-08-12 15:30:00,22.89,22.9,22.82,22.83,33800.0,17.5051,17.5127,17.4515,17.4592,33800.0
2008-08-12 15:35:00,22.82,22.85,22.82,22.84,34900.0,17.4515,17.4745,17.4515,17.4668,34900.0
2008-08-12 15:40:00,22.84,22.92,22.84,22.9,131400.0,17.4668,17.528,17.4668,17.5127,131400.0
2008-08-12 15:45:00,22.89,22.97,22.88,22.95,36200.0,17.5051,17.5662,17.4974,17.551,36200.0
2008-08-12 15:50:00,22.95,22.96,22.91,22.94,34900.0,17.551,17.5586,17.5204,17.5433,34900.0
2008-08-12 15:55:00,22.93,22.95,22.91,22.94,59800.0,17.5357,17.551,17.5204,17.5433,59800.0
2008-08-13 09:30:00,22.83,23.01,22.83,22.96,20700.0,17.4592,17.5968,17.4592,17.5586,20700.0
2008-08-13 09:35:00,22.95,23.0,22.76,22.81,11800.0,17.551,17.5892,17.4057,17.4439,11800.0
2008-08-13 09:40:00,22.83,22.84,22.75,22.76,23800.0,17.4592,17.4668,17.398,17.4057,23800.0
2008-08-13 09:45:00,22.77,22.85,22.75,22.76,16900.0,17.4133,17.4745,17.398,17.4057,16900.0
2008-08-13 09:50:00,22.75,22.83,22.73,22.8,45600.0,17.398,17.4592,17.3827,17.4362,45600.0
2008-08-13 09:55:00,22.8,22.81,22.77,22.8,6200.0,17.4362,17.4439,17.4133,17.4362,6200.0
2008-08-13 10:00:00,22.8,22.82,22.76,22.8,27000.0,17.4362,17.4515,17.4057,17.4362,27000.0
2008-08-13 10:05:00,22.8,22.81,22.75,22.79,9800.0,17.4362,17.4439,17.398,17.4286,9800.0
2008-08-13 10:10:00,22.78,22.78,22.76,22.76,13500.0,17.4209,17.4209,17.4057,17.4057,13500.0
2008-08-13 10:15:00,22.75,22.76,22.72,22.76,13400.0,17.398,17.4057,17.3751,17.4057,13400.0
2008-08-13 10:20:00,22.76,22.79,22.74,22.75,10300.0,17.4057,17.4286,17.3904,17.398,10300.0
2008-08-13 10:25:00,22.74,22.75,22.61,22.64,20700.0,17.3904,17.398,17.2909,17.3139,20700.0
2008-08-13 10:30:00,22.64,22.66,22.59,22.59,14900.0,17.3139,17.3292,17.2756,17.2756,14900.0
2008-08-13 10:35:00,22.59,22.59,22.52,22.52,31600.0,17.2756,17.2756,17.2221,17.2221,31600.0
2008-08-13 10:40:00,22.52,22.58,22.52,22.53,9400.0,17.2221,17.268,17.2221,17.2298,9400.0
2008-08-13 10:45:00,22.53,22.6,22.53,22.6,11300.0,17.2298,17.2833,17.2298,17.2833,11300.0
2008-08-13 10:50:00,22.6,22.6,22.58,22.58,8200.0,17.2833,17.2833,17.268,17.268,8200.0
2008-08-13 10:55:00,22.59,22.6,22.58,22.59,6900.0,17.2756,17.2833,17.268,17.2756,6900.0
2008-08-13 11:00:00,22.59,22.59,22.49,22.5,36000.0,17.2756,17.2756,17.1992,17.2068,36000.0
2008-08-13 11:05:00,22.5,22.52,22.4,22.43,14800.0,17.2068,17.2221,17.1303,17.1533,14800.0
2008-08-13 11:10:00,22.43,22.45,22.42,22.44,14000.0,17.1533,17.1686,17.1456,17.1609,14000.0
2008-08-13 11:15:00,22.45,22.5,22.45,22.49,15500.0,17.1686,17.2068,17.1686,17.1992,15500.0
2008-08-13 11:20:00,22.49,22.5,22.48,22.5,7100.0,17.1992,17.2068,17.1915,17.2068,7100.0
2008-08-13 11:25:00,22.5,22.59,22.5,22.58,18400.0,17.2068,17.2756,17.2068,17.268,18400.0
2008-08-13 11:30:00,22.58,22.58,22.51,22.55,25500.0,17.268,17.268,17.2145,17.2451,25500.0
2008-08-13 11:35:00,22.55,22.55,22.49,22.5,11400.0,17.2451,17.2451,17.1992,17.2068,11400.0
2008-08-13 11:40:00,22.49,22.49,22.41,22.43,11100.0,17.1992,17.1992,17.138,17.1533,11100.0
2008-08-13 11:45:00,22.45,22.49,22.43,22.49,6800.0,17.1686,17.1992,17.1533,17.1992,6800.0
2008-08-13 11:50:00,22.49,22.5,22.46,22.48,19800.0,17.1992,17.2068,17.1762,17.1915,19800.0
2008-08-13 11:55:00,22.48,22.48,22.41,22.44,22200.0,17.1915,17.1915,17.138,17.1609,22200.0
2008-08-13 12:00:00,22.43,22.49,22.42,22.49,13400.0,17.1533,17.1992,17.1456,17.1992,13400.0
2008-08-13 12:05:00,22.49,22.49,22.41,22.41,10200.0,17.1992,17.1992,17.138,17.138,10200.0
2008-08-13 12:10:00,22.41,22.43,22.4,22.43,7900.0,17.138,17.1533,17.1303,17.1533,7900.0
2008-08-13 12:15:00,22.43,22.44,22.42,22.43,8500.0,17.1533,17.1609,17.1456,17.1533,8500.0
2008-08-13 12:20:00,22.44,22.44,22.39,22.41,16600.0,17.1609,17.1609,17.1227,17.138,16600.0
2008-08-13 12:25:00,22.41,22.41,22.39,22.41,12100.0,17.138,17.138,17.1227,17.138,12100.0
2008-08-13 12:30:00,22.4,22.42,22.37,22.38,23400.0,17.1303,17.1456,17.1074,17.115,23400.0
2008-08-13 12:35:00,22.37,22.4,22.37,22.39,11700.0,17.1074,17.1303,17.1074,17.1227,11700.0
2008-08-13 12:40:00,22.4,22.5,22.39,22.46,59300.0,17.1303,17.2068,17.1227,17.1762,59300.0
2008-08-13 12:45:00,22.45,22.45,22.42,22.44,12000.0,17.1686,17.1686,17.1456,17.1609,12000.0
2008-08-13 12:50:00,22.44,22.45,22.43,22.44,6300.0,17.1609,17.1686,17.1533,17.1609,6300.0
2008-08-13 12:55:00,22.43,22.47,22.33,22.47,48400.0,17.1533,17.1839,17.0768,17.1839,48400.0
2008-08-13 13:00:00,22.48,22.48,22.45,22.45,4000.0,17.1915,17.1915,17.1686,17.1686,4000.0
2008-08-13 13:05:00,22.45,22.48,22.44,22.44,17600.0,17.1686,17.1915,17.1609,17.1609,17600.0
2008-08-13 13:10:00,22.45,22.45,22.42,22.44,11500.0,17.1686,17.1686,17.1456,17.1609,11500.0
2008-08-13 13:15:00,22.45,22.47,22.44,22.45,13800.0,17.1686,17.1839,17.1609,17.1686,13800.0
2008-08-13 13:20:00,22.45,22.52,22.45,22.52,12200.0,17.1686,17.2221,17.1686,17.2221,12200.0
2008-08-13 13:25:00,22.52,22.57,22.52,22.57,4100.0,17.2221,17.2603,17.2221,17.2603,4100.0
2008-08-13 13:30:00,22.56,22.63,22.56,22.6,19600.0,17.2527,17.3062,17.2527,17.2833,19600.0
2008-08-13 13:35:00,22.6,22.65,22.6,22.65,7600.0,17.2833,17.3215,17.2833,17.3215,7600.0
2008-08-13 13:40:00,22.65,22.72,22.64,22.65,10400.0,17.3215,17.3751,17.3139,17.3215,10400.0
2008-08-13 13:45:00,22.66,22.66,22.59,22.61,8400.0,17.3292,17.3292,17.2756,17.2909,8400.0
2008-08-13 13:50:00,22.6,22.62,22.59,22.61,4300.0,17.2833,17.2986,17.2756,17.2909,4300.0
2008-08-13 13:55:00,22.6,22.66,22.6,22.65,12200.0,17.2833,17.3292,17.2833,17.3215,12200.0
2008-08-13 14:00:00,22.65,22.69,22.64,22.68,13300.0,17.3215,17.3521,17.3139,17.3445,13300.0
2008-08-13 14:05:00,22.68,22.68,22.64,22.66,8000.0,17.3445,17.3445,17.3139,17.3292,8000.0
2008-08-13 14:10:00,22.66,22.66,22.6,22.64,16900.0,17.3292,17.3292,17.2833,17.3139,16900.0
2008-08-13 14:15:00,22.64,22.66,22.62,22.66,6200.0,17.3139,17.3292,17.2986,17.3292,6200.0
2008-08-13 14:20:00,22.66,22.68,22.66,22.68,8200.0,17.3292,17.3445,17.3292,17.3445,8200.0
2008-08-13 14:25:00,22.68,22.7,22.67,22.67,13500.0,17.3445,17.3598,17.3368,17.3368,13500.0
2008-08-13 14:30:00,22.67,22.7,22.65,22.7,20100.0,17.3368,17.3598,17.3215,17.3598,20100.0
2008-08-13 14:35:00,22.71,22.75,22.71,22.75,11500.0,17.3674,17.398,17.3674,17.398,11500.0
2008-08-13 14:40:00,22.75,22.82,22.75,22.82,22100.0,17.398,17.4515,17.398,17.4515,22100.0
2008-08-13 14:45:00,22.82,22.84,22.79,22.79,23100.0,17.4515,17.4668,17.4286,17.4286,23100.0
2008-08-13 14:50:00,22.79,22.8,22.75,22.78,10300.0,17.4286,17.4362,17.398,17.4209,10300.0
2008-08-13 14:55:00,22.79,22.85,22.78,22.83,30200.0,17.4286,17.4745,17.4209,17.4592,30200.0
2008-08-13 15:00:00,22.83,22.87,22.82,22.84,40700.0,17.4592,17.4898,17.4515,17.4668,40700.0
2008-08-13 15:05:00,22.84,22.87,22.81,22.85,34000.0,17.4668,17.4898,17.4439,17.4745,34000.0
2008-08-13 15:10:00,22.83,22.89,22.83,22.86,74200.0,17.4592,17.5051,17.4592,17.4821,74200.0
2008-08-13 15:15:00,22.85,22.9,22.84,22.86,11400.0,17.4745,17.5127,17.4668,17.4821,11400.0
2008-08-13 15:20:00,22.86,22.86,22.78,22.84,27500.0,17.4821,17.4821,17.4209,17.4668,27500.0
2008-08-13 15:25:00,22.84,22.87,22.82,22.85,18900.0,17.4668,17.4898,17.4515,17.4745,18900.0
2008-08-13 15:30:00,22.86,22.86,22.74,22.78,24800.0,17.4821,17.4821,17.3904,17.4209,24800.0
2008-08-13 15:35:00,22.78,22.78,22.74,22.74,10300.0,17.4209,17.4209,17.3904,17.3904,10300.0
2008-08-13 15:40:00,22.75,22.77,22.71,22.75,38200.0,17.398,17.4133,17.3674,17.398,38200.0
2008-08-13 15:45:00,22.74,22.75,22.67,22.69,15900.0,17.3904,17.398,17.3368,17.3521,15900.0
2008-08-13 15:50:00,22.69,22.78,22.66,22.78,26900.0,17.3521,17.4209,17.3292,17.4209,26900.0
2008-08-13 15:55:00,22.78,22.83,22.74,22.76,42200.0,17.4209,17.4592,17.3904,17.4057,42200.0
2008-08-14 09:30:00,22.69,22.69,22.23,22.47,9900.0,17.3521,17.3521,17.0003,17.1839,9900.0
2008-08-14 09:35:00,22.48,22.71,22.48,22.57,4500.0,17.1915,17.3674,17.1915,17.2603,4500.0
2008-08-14 09:40:00,22.54,22.78,22.53,22.7,12200.0,17.2374,17.4209,17.2298,17.3598,12200.0
2008-08-14 09:45:00,22.74,22.74,22.62,22.63,3000.0,17.3904,17.3904,17.2986,17.3062,3000.0
2008-08-14 09:50:00,22.63,22.74,22.63,22.73,4600.0,17.3062,17.3904,17.3062,17.3827,4600.0
2008-08-14 09:55:00,22.76,22.85,22.7,22.85,14500.0,17.4057,17.4745,17.3598,17.4745,14500.0
2008-08-14 10:00:00,22.85,22.87,22.79,22.79,6900.0,17.4745,17.4898,17.4286,17.4286,6900.0
2008-08-14 10:05:00,22.79,22.8,22.72,22.72,9700.0,17.4286,17.4362,17.3751,17.3751,9700.0
2008-08-14 10:10:00,22.7,22.7,22.65,22.67,7400.0,17.3598,17.3598,17.3215,17.3368,7400.0
2008-08-14 10:15:00,22.67,22.72,22.63,22.72,18200.0,17.3368,17.3751,17.3062,17.3751,18200.0
2008-08-14 10:20:00,22.71,22.77,22.7,22.74,12800.0,17.3674,17.4133,17.3598,17.3904,12800.0
2008-08-14 10:25:00,22.74,22.82,22.74,22.82,8900.0,17.3904,17.4515,17.3904,17.4515,8900.0
2008-08-14 10:30:00,22.83,22.84,22.78,22.81,15900.0,17.4592,17.4668,17.4209,17.4439,15900.0
2008-08-14 10:35:00,22.8,22.85,22.78,22.82,20500.0,17.4362,17.4745,17.4209,17.4515,20500.0
2008-08-14 10:40:00,22.82,22.91,22.82,22.88,20700.0,17.4515,17.5204,17.4515,17.4974,20700.0
2008-08-14 10:45:00,22.89,22.91,22.8,22.81,27300.0,17.5051,17.5204,17.4362,17.4439,27300.0
2008-08-14 10:50:00,22.81,22.84,22.81,22.82,3800.0,17.4439,17.4668,17.4439,17.4515,3800.0
2008-08-14 10:55:00,22.82,22.82,22.75,22.76,5000.0,17.4515,17.4515,17.398,17.4057,5000.0
2008-08-14 11:00:00,22.81,22.83,22.8,22.81,7400.0,17.4439,17.4592,17.4362,17.4439,7400.0
2008-08-14 11:05:00,22.83,22.92,22.83,22.9,7500.0,17.4592,17.528,17.4592,17.5127,7500.0
2008-08-14 11:10:00,22.9,22.93,22.88,22.89,21300.0,17.5127,17.5357,17.4974,17.5051,21300.0
2008-08-14 11:15:00,22.89,22.92,22.83,22.91,38100.0,17.5051,17.528,17.4592,17.5204,38100.0
2008-08-14 11:20:00,22.92,22.92,22.88,22.91,9800.0,17.528,17.528,17.4974,17.5204,9800.0
2008-08-14 11:25:00,22.91,22.93,22.87,22.87,11600.0,17.5204,17.5357,17.4898,17.4898,11600.0
2008-08-14 11:30:00,22.87,22.88,22.87,22.88,3400.0,17.4898,17.4974,17.4898,17.4974,3400.0
2008-08-14 11:35:00,22.88,22.91,22.88,22.91,7100.0,17.4974,17.5204,17.4974,17.5204,7100.0
2008-08-14 11:40:00,22.91,22.93,22.89,22.91,12400.0,17.5204,17.5357,17.5051,17.5204,12400.0
2008-08-14 11:45:00,22.91,22.92,22.89,22.91,4100.0,17.5204,17.528,17.5051,17.5204,4100.0
2008-08-14 11:50:00,22.9,22.94,22.9,22.93,6300.0,17.5127,17.5433,17.5127,17.5357,6300.0
2008-08-14 11:55:00,22.93,22.97,22.93,22.93,16700.0,17.5357,17.5662,17.5357,17.5357,16700.0
2008-08-14 12:00:00,22.93,22.96,22.93,22.96,4200.0,17.5357,17.5586,17.5357,17.5586,4200.0
2008-08-14 12:05:00,22.95,22.99,22.95,22.99,9300.0,17.551,17.5815,17.551,17.5815,9300.0
2008-08-14 12:10:00,22.99,23.03,22.99,23.0,13100.0,17.5815,17.6121,17.5815,17.5892,13100.0
2008-08-14 12:15:00,23.0,23.04,22.99,23.04,10800.0,17.5892,17.6198,17.5815,17.6198,10800.0
2008-08-14 12:20:00,23.02,23.03,23.0,23.01,7400.0,17.6045,17.6121,17.5892,17.5968,7400.0
2008-08-14 12:25:00,23.01,23.01,22.96,22.96,8400.0,17.5968,17.5968,17.5586,17.5586,8400.0
2008-08-14 12:30:00,22.96,23.0,22.95,23.0,40300.0,17.5586,17.5892,17.551,17.5892,40300.0
2008-08-14 12:35:00,23.0,23.0,22.97,22.98,15000.0,17.5892,17.5892,17.5662,17.5739,15000.0
2008-08-14 12:40:00,22.98,23.0,22.97,23.0,26500.0,17.5739,17.5892,17.5662,17.5892,26500.0
2008-08-14 12:45:00,23.0,23.06,22.99,23.01,33100.0,17.5892,17.6351,17.5815,17.5968,33100.0
2008-08-14 12:50:00,23.01,23.03,22.99,23.0,16600.0,17.5968,17.6121,17.5815,17.5892,16600.0
2008-08-14 12:55:00,23.01,23.01,22.99,23.0,4000.0,17.5968,17.5968,17.5815,17.5892,4000.0
2008-08-14 13:00:00,23.0,23.0,22.99,23.0,2700.0,17.5892,17.5892,17.5815,17.5892,2700.0
2008-08-14 13:05:00,23.0,23.0,22.99,23.0,10500.0,17.5892,17.5892,17.5815,17.5892,10500.0
2008-08-14 13:10:00,22.99,23.01,22.99,23.01,9100.0,17.5815,17.5968,17.5815,17.5968,9100.0
2008-08-14 13:15:00,23.0,23.01,23.0,23.0,43000.0,17.5892,17.5968,17.5892,17.5892,43000.0
2008-08-14 13:20:00,23.0,23.01,22.99,23.01,6900.0,17.5892,17.5968,17.5815,17.5968,6900.0
2008-08-14 13:25:00,23.02,23.02,22.99,22.99,12500.0,17.6045,17.6045,17.5815,17.5815,12500.0
2008-08-14 13:30:00,22.98,23.0,22.92,23.0,15700.0,17.5739,17.5892,17.528,17.5892,15700.0
2008-08-14 13:35:00,23.0,23.0,22.98,22.98,10300.0,17.5892,17.5892,17.5739,17.5739,10300.0
2008-08-14 13:40:00,22.98,22.99,22.97,22.98,8400.0,17.5739,17.5815,17.5662,17.5739,8400.0
2008-08-14 13:45:00,22.96,22.96,22.92,22.95,16000.0,17.5586,17.5586,17.528,17.551,16000.0
2008-08-14 13:50:00,22.96,22.98,22.93,22.94,28600.0,17.5586,17.5739,17.5357,17.5433,28600.0
2008-08-14 13:55:00,22.94,22.99,22.91,22.96,39900.0,17.5433,17.5815,17.5204,17.5586,39900.0
2008-08-14 14:00:00,22.95,22.99,22.94,22.99,1600.0,17.551,17.5815,17.5433,17.5815,1600.0
2008-08-14 14:05:00,22.99,22.99,22.95,22.99,7800.0,17.5815,17.5815,17.551,17.5815,7800.0
2008-08-14 14:10:00,22.99,23.0,22.99,23.0,4700.0,17.5815,17.5892,17.5815,17.5892,4700.0
2008-08-14 14:15:00,23.0,23.06,23.0,23.02,9000.0,17.5892,17.6351,17.5892,17.6045,9000.0
2008-08-14 14:20:00,23.02,23.05,22.97,22.97,5600.0,17.6045,17.6274,17.5662,17.5662,5600.0
2008-08-14 14:25:00,22.97,23.02,22.96,23.01,4700.0,17.5662,17.6045,17.5586,17.5968,4700.0
2008-08-14 14:30:00,23.01,23.01,23.0,23.0,8300.0,17.5968,17.5968,17.5892,17.5892,8300.0
2008-08-14 14:35:00,23.01,23.02,22.99,22.99,13300.0,17.5968,17.6045,17.5815,17.5815,13300.0
2008-08-14 14:40:00,23.0,23.01,22.97,22.98,14100.0,17.5892,17.5968,17.5662,17.5739,14100.0
2008-08-14 14:45:00,22.95,22.96,22.91,22.96,8300.0,17.551,17.5586,17.5204,17.5586,8300.0
2008-08-14 14:50:00,22.96,22.97,22.94,22.96,11500.0,17.5586,17.5662,17.5433,17.5586,11500.0
2008-08-14 14:55:00,22.96,22.96,22.94,22.96,5900.0,17.5586,17.5586,17.5433,17.5586,5900.0
2008-08-14 15:00:00,22.95,22.96,22.91,22.94,21700.0,17.551,17.5586,17.5204,17.5433,21700.0
2008-08-14 15:05:00,22.95,22.96,22.94,22.95,13500.0,17.551,17.5586,17.5433,17.551,13500.0
2008-08-14 15:10:00,22.95,22.96,22.92,22.94,17200.0,17.551,17.5586,17.528,17.5433,17200.0
2008-08-14 15:15:00,22.94,22.97,22.94,22.96,25000.0,17.5433,17.5662,17.5433,17.5586,25000.0
2008-08-14 15:20:00,22.96,22.96,22.91,22.92,15400.0,17.5586,17.5586,17.5204,17.528,15400.0
2008-08-14 15:25:00,22.91,22.92,22.89,22.9,8500.0,17.5204,17.528,17.5051,17.5127,8500.0
2008-08-14 15:30:00,22.91,22.95,22.89,22.91,30500.0,17.5204,17.551,17.5051,17.5204,30500.0
2008-08-14 15:35:00,22.92,22.95,22.9,22.91,27100.0,17.528,17.551,17.5127,17.5204,27100.0
2008-08-14 15:40:00,22.91,22.92,22.9,22.9,29500.0,17.5204,17.528,17.5127,17.5127,29500.0
2008-08-14 15:45:00,22.91,22.92,22.9,22.91,30900.0,17.5204,17.528,17.5127,17.5204,30900.0
2008-08-14 15:50:00,22.91,22.94,22.88,22.94,41700.0,17.5204,17.5433,17.4974,17.5433,41700.0
2008-08-14 15:55:00,22.93,22.99,22.93,22.94,31400.0,17.5357,17.5815,17.5357,17.5433,31400.0
2008-08-15 09:30:00,23.0,23.39,23.0,23.39,124500.0,17.5892,17.8874,17.5892,17.8874,124500.0
2008-08-15 09:35:00,23.38,23.38,23.08,23.17,7200.0,17.8798,17.8798,17.6504,17.7192,7200.0
2008-08-15 09:40:00,23.18,23.4,23.0,23.22,22500.0,17.7268,17.8951,17.5892,17.7574,22500.0
2008-08-15 09:45:00,23.2,23.23,23.14,23.19,8200.0,17.7421,17.7651,17.6963,17.7345,8200.0
2008-08-15 09:50:00,23.23,23.24,23.1,23.1,15600.0,17.7651,17.7727,17.6657,17.6657,15600.0
2008-08-15 09:55:00,23.12,23.23,23.1,23.18,6500.0,17.681,17.7651,17.6657,17.7268,6500.0
2008-08-15 10:00:00,23.17,23.17,22.99,22.99,8100.0,17.7192,17.7192,17.5815,17.5815,8100.0
2008-08-15 10:05:00,22.98,23.05,22.95,23.05,20200.0,17.5739,17.6274,17.551,17.6274,20200.0
2008-08-15 10:10:00,23.05,23.07,23.0,23.05,8000.0,17.6274,17.6427,17.5892,17.6274,8000.0
2008-08-15 10:15:00,23.06,23.09,23.03,23.04,9300.0,17.6351,17.658,17.6121,17.6198,9300.0
2008-08-15 10:20:00,23.04,23.09,23.0,23.06,7600.0,17.6198,17.658,17.5892,17.6351,7600.0
2008-08-15 10:25:00,23.06,23.17,23.06,23.12,13200.0,17.6351,17.7192,17.6351,17.681,13200.0
2008-08-15 10:30:00,23.14,23.14,23.08,23.12,21400.0,17.6963,17.6963,17.6504,17.681,21400.0
2008-08-15 10:35:00,23.12,23.14,23.09,23.14,11900.0,17.681,17.6963,17.658,17.6963,11900.0
2008-08-15 10:40:00,23.14,23.14,23.08,23.1,28500.0,17.6963,17.6963,17.6504,17.6657,28500.0
2008-08-15 10:45:00,23.1,23.13,23.06,23.13,15700.0,17.6657,17.6886,17.6351,17.6886,15700.0
2008-08-15 10:50:00,23.14,23.23,23.14,23.2,10500.0,17.6963,17.7651,17.6963,17.7421,10500.0
2008-08-15 10:55:00,23.21,23.22,23.17,23.17,14300.0,17.7498,17.7574,17.7192,17.7192,14300.0
2008-08-15 11:00:00,23.19,23.2,23.09,23.1,13100.0,17.7345,17.7421,17.658,17.6657,13100.0
2008-08-15 11:05:00,23.11,23.11,23.08,23.09,5500.0,17.6733,17.6733,17.6504,17.658,5500.0
2008-08-15 11:10:00,23.09,23.12,23.08,23.1,9600.0,17.658,17.681,17.6504,17.6657,9600.0
2008-08-15 11:15:00,23.11,23.14,23.1,23.11,6300.0,17.6733,17.6963,17.6657,17.6733,6300.0
2008-08-15 11:20:00,23.12,23.13,23.09,23.09,2400.0,17.681,17.6886,17.658,17.658,2400.0
2008-08-15 11:25:00,23.1,23.12,23.09,23.12,9500.0,17.6657,17.681,17.658,17.681,9500.0
2008-08-15 11:30:00,23.12,23.14,23.12,23.14,7000.0,17.681,17.6963,17.681,17.6963,7000.0
2008-08-15 11:35:00,23.14,23.14,23.07,23.09,17400.0,17.6963,17.6963,17.6427,17.658,17400.0
2008-08-15 11:40:00,23.1,23.11,23.09,23.1,6900.0,17.6657,17.6733,17.658,17.6657,6900.0
2008-08-15 11:45:00,23.1,23.1,23.06,23.1,15100.0,17.6657,17.6657,17.6351,17.6657,15100.0
2008-08-15 11:50:00,23.09,23.14,23.07,23.14,28100.0,17.658,17.6963,17.6427,17.6963,28100.0
2008-08-15 11:55:00,23.14,23.14,23.05,23.11,15800.0,17.6963,17.6963,17.6274,17.6733,15800.0
2008-08-15 12:00:00,23.11,23.11,23.07,23.1,12500.0,17.6733,17.6733,17.6427,17.6657,12500.0
2008-08-15 12:05:00,23.1,23.1,23.06,23.06,11000.0,17.6657,17.6657,17.6351,17.6351,11000.0
2008-08-15 12:10:00,23.06,23.1,23.05,23.06,12000.0,17.6351,17.6657,17.6274,17.6351,12000.0
2008-08-15 12:15:00,23.06,23.1,23.06,23.1,10300.0,17.6351,17.6657,17.6351,17.6657,10300.0
2008-08-15 12:20:00,23.1,23.11,23.09,23.1,6600.0,17.6657,17.6733,17.658,17.6657,6600.0
2008-08-15 12:25:00,23.1,23.1,23.07,23.08,10000.0,17.6657,17.6657,17.6427,17.6504,10000.0
2008-08-15 12:30:00,23.08,23.1,23.07,23.08,34800.0,17.6504,17.6657,17.6427,17.6504,34800.0
2008-08-15 12:35:00,23.06,23.11,23.06,23.08,8900.0,17.6351,17.6733,17.6351,17.6504,8900.0
2008-08-15 12:40:00,23.08,23.09,23.01,23.03,9000.0,17.6504,17.658,17.5968,17.6121,9000.0
2008-08-15 12:45:00,23.03,23.04,23.03,23.04,2900.0,17.6121,17.6198,17.6121,17.6198,2900.0
2008-08-15 12:50:00,23.05,23.07,23.04,23.06,5000.0,17.6274,17.6427,17.6198,17.6351,5000.0
2008-08-15 12:55:00,23.06,23.07,23.05,23.05,6000.0,17.6351,17.6427,17.6274,17.6274,6000.0
2008-08-15 13:00:00,23.07,23.07,23.06,23.06,5800.0,17.6427,17.6427,17.6351,17.6351,5800.0
2008-08-15 13:05:00,23.06,23.07,23.05,23.06,7300.0,17.6351,17.6427,17.6274,17.6351,7300.0
2008-08-15 13:10:00,23.06,23.06,23.05,23.06,1500.0,17.6351,17.6351,17.6274,17.6351,1500.0
2008-08-15 13:15:00,23.06,23.07,23.05,23.05,2800.0,17.6351,17.6427,17.6274,17.6274,2800.0
2008-08-15 13:20:00,23.05,23.06,23.05,23.05,2700.0,17.6274,17.6351,17.6274,17.6274,2700.0
2008-08-15 13:25:00,23.06,23.06,23.05,23.05,2800.0,17.6351,17.6351,17.6274,17.6274,2800.0
2008-08-15 13:30:00,23.06,23.08,23.05,23.06,7600.0,17.6351,17.6504,17.6274,17.6351,7600.0
2008-08-15 13:35:00,23.07,23.1,23.07,23.09,12300.0,17.6427,17.6657,17.6427,17.658,12300.0
2008-08-15 13:40:00,23.09,23.09,23.08,23.09,2500.0,17.658,17.658,17.6504,17.658,2500.0
2008-08-15 13:45:00,23.09,23.1,23.07,23.09,5300.0,17.658,17.6657,17.6427,17.658,5300.0
2008-08-15 13:50:00,23.08,23.09,23.08,23.09,3100.0,17.6504,17.658,17.6504,17.658,3100.0
2008-08-15 13:55:00,23.08,23.09,23.08,23.08,4000.0,17.6504,17.658,17.6504,17.6504,4000.0
2008-08-15 14:00:00,23.08,23.08,23.05,23.05,3800.0,17.6504,17.6504,17.6274,17.6274,3800.0
2008-08-15 14:05:00,23.06,23.06,23.0,23.0,13000.0,17.6351,17.6351,17.5892,17.5892,13000.0
2008-08-15 14:10:00,23.0,23.01,22.99,22.99,10300.0,17.5892,17.5968,17.5815,17.5815,10300.0
2008-08-15 14:15:00,23.0,23.0,22.97,22.97,9900.0,17.5892,17.5892,17.5662,17.5662,9900.0
2008-08-15 14:20:00,22.97,23.0,22.97,22.98,10300.0,17.5662,17.5892,17.5662,17.5739,10300.0
2008-08-15 14:25:00,22.99,23.0,22.98,22.99,12100.0,17.5815,17.5892,17.5739,17.5815,12100.0
2008-08-15 14:30:00,22.99,23.0,22.98,23.0,6400.0,17.5815,17.5892,17.5739,17.5892,6400.0
2008-08-15 14:35:00,23.0,23.0,22.96,22.96,5100.0,17.5892,17.5892,17.5586,17.5586,5100.0
2008-08-15 14:40:00,22.96,22.97,22.95,22.96,3200.0,17.5586,17.5662,17.551,17.5586,3200.0
2008-08-15 14:45:00,22.96,22.97,22.94,22.94,7000.0,17.5586,17.5662,17.5433,17.5433,7000.0
2008-08-15 14:50:00,22.94,22.99,22.93,22.99,14300.0,17.5433,17.5815,17.5357,17.5815,14300.0
2008-08-15 14:55:00,22.98,23.0,22.98,23.0,7800.0,17.5739,17.5892,17.5739,17.5892,7800.0
2008-08-15 15:00:00,23.0,23.01,22.99,23.0,21800.0,17.5892,17.5968,17.5815,17.5892,21800.0
2008-08-15 15:05:00,23.0,23.02,22.97,22.99,16300.0,17.5892,17.6045,17.5662,17.5815,16300.0
2008-08-15 15:10:00,22.99,22.99,22.98,22.99,3200.0,17.5815,17.5815,17.5739,17.5815,3200.0
2008-08-15 15:15:00,22.99,23.0,22.98,22.99,5000.0,17.5815,17.5892,17.5739,17.5815,5000.0
2008-08-15 15:20:00,22.99,23.03,22.99,23.0,26800.0,17.5815,17.6121,17.5815,17.5892,26800.0
2008-08-15 15:25:00,23.0,23.01,22.98,23.01,26800.0,17.5892,17.5968,17.5739,17.5968,26800.0
2008-08-15 15:30:00,23.01,23.04,23.0,23.04,5900.0,17.5968,17.6198,17.5892,17.6198,5900.0
2008-08-15 15:35:00,23.04,23.09,23.04,23.09,65000.0,17.6198,17.658,17.6198,17.658,65000.0
2008-08-15 15:40:00,23.09,23.1,23.05,23.06,9400.0,17.658,17.6657,17.6274,17.6351,9400.0
2008-08-15 15:45:00,23.07,23.08,23.02,23.04,16900.0,17.6427,17.6504,17.6045,17.6198,16900.0
2008-08-15 15:50:00,23.03,23.04,23.01,23.03,24000.0,17.6121,17.6198,17.5968,17.6121,24000.0
2008-08-15 15:55:00,23.03,23.09,23.01,23.05,31100.0,17.6121,17.658,17.5968,17.6274,31100.0
2008-08-18 09:30:00,23.06,23.09,22.95,23.02,7000.0,17.6351,17.658,17.551,17.6045,7000.0
2008-08-18 09:35:00,23.04,23.08,22.95,23.01,5300.0,17.6198,17.6504,17.551,17.5968,5300.0
2008-08-18 09:40:00,22.98,22.98,22.89,22.91,12400.0,17.5739,17.5739,17.5051,17.5204,12400.0
2008-08-18 09:45:00,22.91,22.91,22.77,22.82,18600.0,17.5204,17.5204,17.4133,17.4515,18600.0
2008-08-18 09:50:00,22.84,22.84,22.75,22.8,14100.0,17.4668,17.4668,17.398,17.4362,14100.0
2008-08-18 09:55:00,22.81,22.84,22.66,22.73,18700.0,17.4439,17.4668,17.3292,17.3827,18700.0
2008-08-18 10:00:00,22.73,22.73,22.66,22.69,10500.0,17.3827,17.3827,17.3292,17.3521,10500.0
2008-08-18 10:05:00,22.69,22.72,22.67,22.7,8600.0,17.3521,17.3751,17.3368,17.3598,8600.0
2008-08-18 10:10:00,22.69,22.77,22.67,22.77,11500.0,17.3521,17.4133,17.3368,17.4133,11500.0
2008-08-18 10:15:00,22.76,22.76,22.64,22.75,22300.0,17.4057,17.4057,17.3139,17.398,22300.0
2008-08-18 10:20:00,22.75,22.75,22.72,22.73,6200.0,17.398,17.398,17.3751,17.3827,6200.0
2008-08-18 10:25:00,22.73,22.81,22.73,22.81,6100.0,17.3827,17.4439,17.3827,17.4439,6100.0
2008-08-18 10:30:00,22.8,22.84,22.8,22.84,9000.0,17.4362,17.4668,17.4362,17.4668,9000.0
2008-08-18 10:35:00,22.83,22.91,22.83,22.89,10400.0,17.4592,17.5204,17.4592,17.5051,10400.0
2008-08-18 10:40:00,22.89,22.93,22.89,22.93,12100.0,17.5051,17.5357,17.5051,17.5357,12100.0
2008-08-18 10:45:00,22.93,22.95,22.9,22.91,64600.0,17.5357,17.551,17.5127,17.5204,64600.0
2008-08-18 10:50:00,22.92,22.98,22.92,22.94,16100.0,17.528,17.5739,17.528,17.5433,16100.0
2008-08-18 10:55:00,22.94,22.97,22.94,22.96,6900.0,17.5433,17.5662,17.5433,17.5586,6900.0
2008-08-18 11:00:00,22.95,22.96,22.9,22.9,9000.0,17.551,17.5586,17.5127,17.5127,9000.0
2008-08-18 11:05:00,22.9,22.97,22.9,22.97,5200.0,17.5127,17.5662,17.5127,17.5662,5200.0
2008-08-18 11:10:00,22.95,22.97,22.86,22.87,15800.0,17.551,17.5662,17.4821,17.4898,15800.0
2008-08-18 11:15:00,22.89,22.89,22.83,22.87,7400.0,17.5051,17.5051,17.4592,17.4898,7400.0
2008-08-18 11:20:00,22.88,22.91,22.86,22.9,14700.0,17.4974,17.5204,17.4821,17.5127,14700.0
2008-08-18 11:25:00,22.9,22.92,22.86,22.91,12000.0,17.5127,17.528,17.4821,17.5204,12000.0
2008-08-18 11:30:00,22.91,22.92,22.89,22.89,4800.0,17.5204,17.528,17.5051,17.5051,4800.0
2008-08-18 11:35:00,22.9,22.9,22.88,22.9,3900.0,17.5127,17.5127,17.4974,17.5127,3900.0
2008-08-18 11:40:00,22.9,22.91,22.87,22.87,2500.0,17.5127,17.5204,17.4898,17.4898,2500.0
2008-08-18 11:45:00,22.87,22.9,22.87,22.9,1100.0,17.4898,17.5127,17.4898,17.5127,1100.0
2008-08-18 11:50:00,22.9,22.93,22.9,22.92,5600.0,17.5127,17.5357,17.5127,17.528,5600.0
2008-08-18 11:55:00,22.92,22.92,22.81,22.81,8500.0,17.528,17.528,17.4439,17.4439,8500.0
2008-08-18 12:00:00,22.81,22.81,22.74,22.74,4600.0,17.4439,17.4439,17.3904,17.3904,4600.0
2008-08-18 12:05:00,22.74,22.77,22.73,22.73,10700.0,17.3904,17.4133,17.3827,17.3827,10700.0
2008-08-18 12:10:00,22.75,22.77,22.75,22.76,4800.0,17.398,17.4133,17.398,17.4057,4800.0
2008-08-18 12:15:00,22.77,22.77,22.74,22.77,8800.0,17.4133,17.4133,17.3904,17.4133,8800.0
2008-08-18 12:20:00,22.77,22.77,22.74,22.75,14300.0,17.4133,17.4133,17.3904,17.398,14300.0
2008-08-18 12:25:00,22.75,22.77,22.73,22.77,23800.0,17.398,17.4133,17.3827,17.4133,23800.0
2008-08-18 12:30:00,22.78,22.8,22.77,22.79,4900.0,17.4209,17.4362,17.4133,17.4286,4900.0
2008-08-18 12:35:00,22.79,22.8,22.77,22.78,9100.0,17.4286,17.4362,17.4133,17.4209,9100.0
2008-08-18 12:40:00,22.77,22.77,22.7,22.7,6800.0,17.4133,17.4133,17.3598,17.3598,6800.0
2008-08-18 12:45:00,22.7,22.72,22.7,22.72,5500.0,17.3598,17.3751,17.3598,17.3751,5500.0
2008-08-18 12:50:00,22.71,22.72,22.69,22.72,11700.0,17.3674,17.3751,17.3521,17.3751,11700.0
2008-08-18 12:55:00,22.72,22.73,22.69,22.69,5000.0,17.3751,17.3827,17.3521,17.3521,5000.0
2008-08-18 13:00:00,22.7,22.76,22.7,22.74,13200.0,17.3598,17.4057,17.3598,17.3904,13200.0
2008-08-18 13:05:00,22.75,22.76,22.74,22.74,3600.0,17.398,17.4057,17.3904,17.3904,3600.0
2008-08-18 13:10:00,22.74,22.75,22.71,22.73,18100.0,17.3904,17.398,17.3674,17.3827,18100.0
2008-08-18 13:15:00,22.73,22.74,22.72,22.73,9500.0,17.3827,17.3904,17.3751,17.3827,9500.0
2008-08-18 13:20:00,22.74,22.79,22.74,22.79,5600.0,17.3904,17.4286,17.3904,17.4286,5600.0
2008-08-18 13:25:00,22.79,22.8,22.77,22.8,7400.0,17.4286,17.4362,17.4133,17.4362,7400.0
2008-08-18 13:30:00,22.79,22.8,22.75,22.75,5000.0,17.4286,17.4362,17.398,17.398,5000.0
2008-08-18 13:35:00,22.75,22.76,22.75,22.75,2800.0,17.398,17.4057,17.398,17.398,2800.0
2008-08-18 13:40:00,22.75,22.76,22.72,22.73,4200.0,17.398,17.4057,17.3751,17.3827,4200.0
2008-08-18 13:45:00,22.73,22.73,22.69,22.72,36000.0,17.3827,17.3827,17.3521,17.3751,36000.0
2008-08-18 13:50:00,22.71,22.74,22.71,22.74,10900.0,17.3674,17.3904,17.3674,17.3904,10900.0
2008-08-18 13:55:00,22.74,22.76,22.73,22.73,8100.0,17.3904,17.4057,17.3827,17.3827,8100.0
2008-08-18 14:00:00,22.73,22.74,22.72,22.74,13000.0,17.3827,17.3904,17.3751,17.3904,13000.0
2008-08-18 14:05:00,22.73,22.74,22.7,22.73,11800.0,17.3827,17.3904,17.3598,17.3827,11800.0
2008-08-18 14:10:00,22.73,22.75,22.71,22.72,11300.0,17.3827,17.398,17.3674,17.3751,11300.0
2008-08-18 14:15:00,22.71,22.72,22.67,22.68,5600.0,17.3674,17.3751,17.3368,17.3445,5600.0
2008-08-18 14:20:00,22.67,22.72,22.67,22.68,7300.0,17.3368,17.3751,17.3368,17.3445,7300.0
2008-08-18 14:25:00,22.67,22.71,22.67,22.7,6300.0,17.3368,17.3674,17.3368,17.3598,6300.0
2008-08-18 14:30:00,22.7,22.7,22.66,22.67,7200.0,17.3598,17.3598,17.3292,17.3368,7200.0
2008-08-18 14:35:00,22.67,22.69,22.67,22.69,4000.0,17.3368,17.3521,17.3368,17.3521,4000.0
2008-08-18 14:40:00,22.69,22.69,22.67,22.68,2400.0,17.3521,17.3521,17.3368,17.3445,2400.0
2008-08-18 14:45:00,22.68,22.7,22.68,22.68,7900.0,17.3445,17.3598,17.3445,17.3445,7900.0
2008-08-18 14:50:00,22.68,22.69,22.64,22.66,5400.0,17.3445,17.3521,17.3139,17.3292,5400.0
2008-08-18 14:55:00,22.66,22.72,22.66,22.7,12600.0,17.3292,17.3751,17.3292,17.3598,12600.0
2008-08-18 15:00:00,22.7,22.7,22.65,22.65,13200.0,17.3598,17.3598,17.3215,17.3215,13200.0
2008-08-18 15:05:00,22.66,22.67,22.64,22.66,10300.0,17.3292,17.3368,17.3139,17.3292,10300.0
2008-08-18 15:10:00,22.65,22.71,22.65,22.71,14600.0,17.3215,17.3674,17.3215,17.3674,14600.0
2008-08-18 15:15:00,22.71,22.71,22.66,22.68,10500.0,17.3674,17.3674,17.3292,17.3445,10500.0
2008-08-18 15:20:00,22.68,22.76,22.67,22.75,22800.0,17.3445,17.4057,17.3368,17.398,22800.0
2008-08-18 15:25:00,22.75,22.77,22.71,22.71,12000.0,17.398,17.4133,17.3674,17.3674,12000.0
2008-08-18 15:30:00,22.72,22.74,22.71,22.71,15800.0,17.3751,17.3904,17.3674,17.3674,15800.0
2008-08-18 15:35:00,22.71,22.75,22.71,22.71,11600.0,17.3674,17.398,17.3674,17.3674,11600.0
2008-08-18 15:40:00,22.71,22.72,22.62,22.63,30900.0,17.3674,17.3751,17.2986,17.3062,30900.0
2008-08-18 15:45:00,22.64,22.66,22.59,22.64,18300.0,17.3139,17.3292,17.2756,17.3139,18300.0
2008-08-18 15:50:00,22.65,22.7,22.65,22.67,24500.0,17.3215,17.3598,17.3215,17.3368,24500.0
2008-08-18 15:55:00,22.68,22.75,22.67,22.75,28900.0,17.3445,17.398,17.3368,17.398,28900.0
2008-08-19 09:30:00,22.49,22.65,22.44,22.44,18200.0,17.1992,17.3215,17.1609,17.1609,18200.0
2008-08-19 09:35:00,22.44,22.58,22.4,22.41,11000.0,17.1609,17.268,17.1303,17.138,11000.0
2008-08-19 09:40:00,22.42,22.52,22.35,22.41,12700.0,17.1456,17.2221,17.0921,17.138,12700.0
2008-08-19 09:45:00,22.43,22.48,22.4,22.42,20300.0,17.1533,17.1915,17.1303,17.1456,20300.0
2008-08-19 09:50:00,22.44,22.56,22.44,22.55,11000.0,17.1609,17.2527,17.1609,17.2451,11000.0
2008-08-19 09:55:00,22.55,22.63,22.55,22.62,10300.0,17.2451,17.3062,17.2451,17.2986,10300.0
2008-08-19 10:00:00,22.6,22.61,22.53,22.53,9200.0,17.2833,17.2909,17.2298,17.2298,9200.0
2008-08-19 10:05:00,22.53,22.56,22.5,22.5,9800.0,17.2298,17.2527,17.2068,17.2068,9800.0
2008-08-19 10:10:00,22.49,22.49,22.45,22.45,5800.0,17.1992,17.1992,17.1686,17.1686,5800.0
2008-08-19 10:15:00,22.44,22.44,22.39,22.41,16000.0,17.1609,17.1609,17.1227,17.138,16000.0
2008-08-19 10:20:00,22.4,22.41,22.39,22.41,4300.0,17.1303,17.138,17.1227,17.138,4300.0
2008-08-19 10:25:00,22.42,22.42,22.4,22.4,9700.0,17.1456,17.1456,17.1303,17.1303,9700.0
2008-08-19 10:30:00,22.41,22.45,22.4,22.44,13300.0,17.138,17.1686,17.1303,17.1609,13300.0
2008-08-19 10:35:00,22.43,22.47,22.43,22.47,13700.0,17.1533,17.1839,17.1533,17.1839,13700.0
2008-08-19 10:40:00,22.47,22.54,22.46,22.52,11800.0,17.1839,17.2374,17.1762,17.2221,11800.0
2008-08-19 10:45:00,22.53,22.53,22.5,22.51,3500.0,17.2298,17.2298,17.2068,17.2145,3500.0
2008-08-19 10:50:00,22.52,22.52,22.5,22.51,14400.0,17.2221,17.2221,17.2068,17.2145,14400.0
2008-08-19 10:55:00,22.5,22.52,22.5,22.52,9200.0,17.2068,17.2221,17.2068,17.2221,9200.0
2008-08-19 11:00:00,22.52,22.55,22.51,22.53,17000.0,17.2221,17.2451,17.2145,17.2298,17000.0
2008-08-19 11:05:00,22.54,22.54,22.5,22.5,10000.0,17.2374,17.2374,17.2068,17.2068,10000.0
2008-08-19 11:10:00,22.5,22.5,22.43,22.43,16600.0,17.2068,17.2068,17.1533,17.1533,16600.0
2008-08-19 11:15:00,22.43,22.44,22.38,22.4,7000.0,17.1533,17.1609,17.115,17.1303,7000.0
2008-08-19 11:20:00,22.41,22.44,22.4,22.44,6200.0,17.138,17.1609,17.1303,17.1609,6200.0
2008-08-19 11:25:00,22.45,22.49,22.38,22.4,37400.0,17.1686,17.1992,17.115,17.1303,37400.0
2008-08-19 11:30:00,22.39,22.39,22.38,22.39,5800.0,17.1227,17.1227,17.115,17.1227,5800.0
2008-08-19 11:35:00,22.39,22.39,22.31,22.31,12000.0,17.1227,17.1227,17.0615,17.0615,12000.0
2008-08-19 11:40:00,22.32,22.35,22.32,22.33,14700.0,17.0692,17.0921,17.0692,17.0768,14700.0
2008-08-19 11:45:00,22.32,22.32,22.26,22.27,13400.0,17.0692,17.0692,17.0233,17.0309,13400.0
2008-08-19 11:50:00,22.27,22.28,22.24,22.24,24600.0,17.0309,17.0386,17.008,17.008,24600.0
2008-08-19 11:55:00,22.24,22.25,22.2,22.24,7200.0,17.008,17.0156,16.9774,17.008,7200.0
2008-08-19 12:00:00,22.25,22.27,22.17,22.25,43000.0,17.0156,17.0309,16.9544,17.0156,43000.0
2008-08-19 12:05:00,22.25,22.26,22.22,22.23,19800.0,17.0156,17.0233,16.9927,17.0003,19800.0
2008-08-19 12:10:00,22.23,22.25,22.23,22.25,3400.0,17.0003,17.0156,17.0003,17.0156,3400.0
2008-08-19 12:15:00,22.25,22.29,22.24,22.29,12300.0,17.0156,17.0462,17.008,17.0462,12300.0
2008-08-19 12:20:00,22.29,22.32,22.29,22.3,8100.0,17.0462,17.0692,17.0462,17.0539,8100.0
2008-08-19 12:25:00,22.3,22.33,22.25,22.26,25500.0,17.0539,17.0768,17.0156,17.0233,25500.0
2008-08-19 12:30:00,22.26,22.27,22.23,22.26,22800.0,17.0233,17.0309,17.0003,17.0233,22800.0
2008-08-19 12:35:00,22.27,22.34,22.26,22.3,17400.0,17.0309,17.0845,17.0233,17.0539,17400.0
2008-08-19 12:40:00,22.3,22.31,22.27,22.27,12600.0,17.0539,17.0615,17.0309,17.0309,12600.0
2008-08-19 12:45:00,22.27,22.29,22.27,22.27,5300.0,17.0309,17.0462,17.0309,17.0309,5300.0
2008-08-19 12:50:00,22.27,22.32,22.27,22.32,21500.0,17.0309,17.0692,17.0309,17.0692,21500.0
2008-08-19 12:55:00,22.33,22.34,22.32,22.32,4500.0,17.0768,17.0845,17.0692,17.0692,4500.0
2008-08-19 13:00:00,22.32,22.33,22.3,22.3,3700.0,17.0692,17.0768,17.0539,17.0539,3700.0
2008-08-19 13:05:00,22.3,22.33,22.3,22.33,13800.0,17.0539,17.0768,17.0539,17.0768,13800.0
2008-08-19 13:10:00,22.32,22.39,22.32,22.39,14700.0,17.0692,17.1227,17.0692,17.1227,14700.0
2008-08-19 13:15:00,22.39,22.39,22.38,22.39,3400.0,17.1227,17.1227,17.115,17.1227,3400.0
2008-08-19 13:20:00,22.38,22.39,22.38,22.39,5300.0,17.115,17.1227,17.115,17.1227,5300.0
2008-08-19 13:25:00,22.39,22.41,22.39,22.41,3600.0,17.1227,17.138,17.1227,17.138,3600.0
2008-08-19 13:30:00,22.41,22.43,22.41,22.43,8400.0,17.138,17.1533,17.138,17.1533,8400.0
2008-08-19 13:35:00,22.42,22.43,22.42,22.43,4600.0,17.1456,17.1533,17.1456,17.1533,4600.0
2008-08-19 13:40:00,22.43,22.47,22.42,22.42,14600.0,17.1533,17.1839,17.1456,17.1456,14600.0
2008-08-19 13:45:00,22.42,22.44,22.42,22.44,7100.0,17.1456,17.1609,17.1456,17.1609,7100.0
2008-08-19 13:50:00,22.43,22.43,22.39,22.39,5300.0,17.1533,17.1533,17.1227,17.1227,5300.0
2008-08-19 13:55:00,22.39,22.39,22.34,22.34,9900.0,17.1227,17.1227,17.0845,17.0845,9900.0
2008-08-19 14:00:00,22.34,22.4,22.34,22.4,9500.0,17.0845,17.1303,17.0845,17.1303,9500.0
2008-08-19 14:05:00,22.39,22.42,22.36,22.42,7500.0,17.1227,17.1456,17.0998,17.1456,7500.0
2008-08-19 14:10:00,22.41,22.42,22.38,22.38,8300.0,17.138,17.1456,17.115,17.115,8300.0
2008-08-19 14:15:00,22.38,22.38,22.33,22.33,4800.0,17.115,17.115,17.0768,17.0768,4800.0
2008-08-19 14:20:00,22.34,22.39,22.31,22.32,15300.0,17.0845,17.1227,17.0615,17.0692,15300.0
2008-08-19 14:25:00,22.32,22.34,22.31,22.32,5400.0,17.0692,17.0845,17.0615,17.0692,5400.0
2008-08-19 14:30:00,22.31,22.34,22.31,22.34,5600.0,17.0615,17.0845,17.0615,17.0845,5600.0
2008-08-19 14:35:00,22.33,22.35,22.31,22.33,14300.0,17.0768,17.0921,17.0615,17.0768,14300.0
2008-08-19 14:40:00,22.33,22.33,22.31,22.32,3100.0,17.0768,17.0768,17.0615,17.0692,3100.0
2008-08-19 14:45:00,22.31,22.36,22.31,22.36,8000.0,17.0615,17.0998,17.0615,17.0998,8000.0
2008-08-19 14:50:00,22.36,22.4,22.36,22.4,8700.0,17.0998,17.1303,17.0998,17.1303,8700.0
2008-08-19 14:55:00,22.4,22.41,22.39,22.4,8400.0,17.1303,17.138,17.1227,17.1303,8400.0
2008-08-19 15:00:00,22.4,22.4,22.29,22.31,22700.0,17.1303,17.1303,17.0462,17.0615,22700.0
2008-08-19 15:05:00,22.31,22.32,22.29,22.3,10700.0,17.0615,17.0692,17.0462,17.0539,10700.0
2008-08-19 15:10:00,22.29,22.38,22.29,22.38,18400.0,17.0462,17.115,17.0462,17.115,18400.0
2008-08-19 15:15:00,22.39,22.39,22.37,22.38,10300.0,17.1227,17.1227,17.1074,17.115,10300.0
2008-08-19 15:20:00,22.38,22.47,22.34,22.45,40200.0,17.115,17.1839,17.0845,17.1686,40200.0
2008-08-19 15:25:00,22.44,22.45,22.43,22.43,13700.0,17.1609,17.1686,17.1533,17.1533,13700.0
2008-08-19 15:30:00,22.44,22.44,22.41,22.42,25900.0,17.1609,17.1609,17.138,17.1456,25900.0
2008-08-19 15:35:00,22.41,22.42,22.4,22.4,16400.0,17.138,17.1456,17.1303,17.1303,16400.0
2008-08-19 15:40:00,22.4,22.44,22.38,22.42,35600.0,17.1303,17.1609,17.115,17.1456,35600.0
2008-08-19 15:45:00,22.42,22.46,22.42,22.42,23000.0,17.1456,17.1762,17.1456,17.1456,23000.0
2008-08-19 15:50:00,22.42,22.43,22.39,22.4,38000.0,17.1456,17.1533,17.1227,17.1303,38000.0
2008-08-19 15:55:00,22.4,22.45,22.36,22.45,30400.0,17.1303,17.1686,17.0998,17.1686,30400.0
2008-08-20 09:30:00,22.43,22.51,22.4,22.51,11200.0,17.1533,17.2145,17.1303,17.2145,11200.0
2008-08-20 09:35:00,22.49,22.5,22.29,22.29,22700.0,17.1992,17.2068,17.0462,17.0462,22700.0
2008-08-20 09:40:00,22.26,22.3,22.13,22.16,15600.0,17.0233,17.0539,16.9239,16.9468,15600.0
2008-08-20 09:45:00,22.13,22.15,22.06,22.12,18300.0,16.9239,16.9392,16.8703,16.9162,18300.0
2008-08-20 09:50:00,22.11,22.23,22.11,22.2,21600.0,16.9086,17.0003,16.9086,16.9774,21600.0
2008-08-20 09:55:00,22.2,22.2,22.16,22.16,15200.0,16.9774,16.9774,16.9468,16.9468,15200.0
2008-08-20 10:00:00,22.16,22.2,22.05,22.08,19700.0,16.9468,16.9774,16.8627,16.8856,19700.0
2008-08-20 10:05:00,22.09,22.14,22.06,22.14,29800.0,16.8933,16.9315,16.8703,16.9315,29800.0
2008-08-20 10:10:00,22.13,22.15,22.03,22.08,51500.0,16.9239,16.9392,16.8474,16.8856,51500.0
2008-08-20 10:15:00,22.07,22.16,22.07,22.12,12800.0,16.878,16.9468,16.878,16.9162,12800.0
2008-08-20 10:20:00,22.13,22.2,22.12,22.18,6100.0,16.9239,16.9774,16.9162,16.9621,6100.0
2008-08-20 10:25:00,22.18,22.2,22.12,22.13,4000.0,16.9621,16.9774,16.9162,16.9239,4000.0
2008-08-20 10:30:00,22.14,22.15,22.13,22.15,2400.0,16.9315,16.9392,16.9239,16.9392,2400.0
2008-08-20 10:35:00,22.16,22.3,22.15,22.24,19900.0,16.9468,17.0539,16.9392,17.008,19900.0
2008-08-20 10:40:00,22.25,22.32,22.23,22.3,9600.0,17.0156,17.0692,17.0003,17.0539,9600.0
2008-08-20 10:45:00,22.3,22.35,22.29,22.34,5200.0,17.0539,17.0921,17.0462,17.0845,5200.0
2008-08-20 10:50:00,22.35,22.42,22.34,22.42,7900.0,17.0921,17.1456,17.0845,17.1456,7900.0
2008-08-20 10:55:00,22.42,22.48,22.39,22.43,18700.0,17.1456,17.1915,17.1227,17.1533,18700.0
2008-08-20 11:00:00,22.43,22.43,22.37,22.37,9400.0,17.1533,17.1533,17.1074,17.1074,9400.0
2008-08-20 11:05:00,22.37,22.38,22.33,22.35,5200.0,17.1074,17.115,17.0768,17.0921,5200.0
2008-08-20 11:10:00,22.35,22.45,22.35,22.44,15300.0,17.0921,17.1686,17.0921,17.1609,15300.0
2008-08-20 11:15:00,22.43,22.44,22.42,22.43,6100.0,17.1533,17.1609,17.1456,17.1533,6100.0
2008-08-20 11:20:00,22.42,22.45,22.41,22.45,13700.0,17.1456,17.1686,17.138,17.1686,13700.0
2008-08-20 11:25:00,22.45,22.46,22.44,22.46,5900.0,17.1686,17.1762,17.1609,17.1762,5900.0
2008-08-20 11:30:00,22.45,22.46,22.37,22.37,25500.0,17.1686,17.1762,17.1074,17.1074,25500.0
2008-08-20 11:35:00,22.38,22.38,22.3,22.31,8500.0,17.115,17.115,17.0539,17.0615,8500.0
2008-08-20 11:40:00,22.3,22.3,22.25,22.27,7300.0,17.0539,17.0539,17.0156,17.0309,7300.0
2008-08-20 11:45:00,22.26,22.28,22.24,22.25,55400.0,17.0233,17.0386,17.008,17.0156,55400.0
2008-08-20 11:50:00,22.25,22.3,22.24,22.27,21000.0,17.0156,17.0539,17.008,17.0309,21000.0
2008-08-20 11:55:00,22.25,22.26,22.22,22.23,11100.0,17.0156,17.0233,16.9927,17.0003,11100.0
2008-08-20 12:00:00,22.22,22.24,22.18,22.19,4900.0,16.9927,17.008,16.9621,16.9697,4900.0
2008-08-20 12:05:00,22.18,22.18,22.14,22.15,7200.0,16.9621,16.9621,16.9315,16.9392,7200.0
2008-08-20 12:10:00,22.14,22.15,22.12,22.13,21900.0,16.9315,16.9392,16.9162,16.9239,21900.0
2008-08-20 12:15:00,22.13,22.14,22.13,22.13,2800.0,16.9239,16.9315,16.9239,16.9239,2800.0
2008-08-20 12:20:00,22.14,22.15,22.11,22.14,13300.0,16.9315,16.9392,16.9086,16.9315,13300.0
2008-08-20 12:25:00,22.15,22.15,22.14,22.15,1300.0,16.9392,16.9392,16.9315,16.9392,1300.0
2008-08-20 12:30:00,22.15,22.16,22.14,22.16,10900.0,16.9392,16.9468,16.9315,16.9468,10900.0
2008-08-20 12:35:00,22.15,22.17,22.15,22.17,13100.0,16.9392,16.9544,16.9392,16.9544,13100.0
2008-08-20 12:40:00,22.16,22.19,22.16,22.18,16700.0,16.9468,16.9697,16.9468,16.9621,16700.0
2008-08-20 12:45:00,22.17,22.19,22.16,22.18,21300.0,16.9544,16.9697,16.9468,16.9621,21300.0
2008-08-20 12:50:00,22.18,22.18,22.08,22.14,41300.0,16.9621,16.9621,16.8856,16.9315,41300.0
2008-08-20 12:55:00,22.14,22.16,22.13,22.15,12000.0,16.9315,16.9468,16.9239,16.9392,12000.0
2008-08-20 13:00:00,22.15,22.16,22.14,22.16,8500.0,16.9392,16.9468,16.9315,16.9468,8500.0
2008-08-20 13:05:00,22.16,22.2,22.16,22.2,5700.0,16.9468,16.9774,16.9468,16.9774,5700.0
2008-08-20 13:10:00,22.2,22.21,22.19,22.19,1500.0,16.9774,16.985,16.9697,16.9697,1500.0
2008-08-20 13:15:00,22.19,22.19,22.17,22.18,3500.0,16.9697,16.9697,16.9544,16.9621,3500.0
2008-08-20 13:20:00,22.19,22.2,22.15,22.15,4700.0,16.9697,16.9774,16.9392,16.9392,4700.0
2008-08-20 13:25:00,22.15,22.19,22.15,22.18,5000.0,16.9392,16.9697,16.9392,16.9621,5000.0
2008-08-20 13:30:00,22.18,22.19,22.18,22.19,1200.0,16.9621,16.9697,16.9621,16.9697,1200.0
2008-08-20 13:35:00,22.19,22.19,22.18,22.19,1600.0,16.9697,16.9697,16.9621,16.9697,1600.0
2008-08-20 13:40:00,22.19,22.2,22.17,22.19,2000.0,16.9697,16.9774,16.9544,16.9697,2000.0
2008-08-20 13:45:00,22.18,22.21,22.17,22.19,9700.0,16.9621,16.985,16.9544,16.9697,9700.0
2008-08-20 13:50:00,22.19,22.19,22.16,22.17,6900.0,16.9697,16.9697,16.9468,16.9544,6900.0
2008-08-20 13:55:00,22.17,22.17,22.16,22.16,3200.0,16.9544,16.9544,16.9468,16.9468,3200.0
2008-08-20 14:00:00,22.15,22.16,22.13,22.16,31600.0,16.9392,16.9468,16.9239,16.9468,31600.0
2008-08-20 14:05:00,22.17,22.17,22.16,22.17,2900.0,16.9544,16.9544,16.9468,16.9544,2900.0
2008-08-20 14:10:00,22.17,22.17,22.14,22.15,18000.0,16.9544,16.9544,16.9315,16.9392,18000.0
2008-08-20 14:15:00,22.15,22.16,22.09,22.09,26600.0,16.9392,16.9468,16.8933,16.8933,26600.0
2008-08-20 14:20:00,22.09,22.09,22.03,22.05,18200.0,16.8933,16.8933,16.8474,16.8627,18200.0
2008-08-20 14:25:00,22.05,22.07,22.03,22.05,5600.0,16.8627,16.878,16.8474,16.8627,5600.0
2008-08-20 14:30:00,22.07,22.07,22.04,22.04,3100.0,16.878,16.878,16.855,16.855,3100.0
2008-08-20 14:35:00,22.05,22.06,22.04,22.05,13000.0,16.8627,16.8703,16.855,16.8627,13000.0
2008-08-20 14:40:00,22.05,22.1,22.05,22.09,8500.0,16.8627,16.9009,16.8627,16.8933,8500.0
2008-08-20 14:45:00,22.09,22.1,22.05,22.06,7600.0,16.8933,16.9009,16.8627,16.8703,7600.0
2008-08-20 14:50:00,22.06,22.1,22.06,22.1,6200.0,16.8703,16.9009,16.8703,16.9009,6200.0
2008-08-20 14:55:00,22.1,22.14,22.1,22.14,9800.0,16.9009,16.9315,16.9009,16.9315,9800.0
2008-08-20 15:00:00,22.14,22.17,22.14,22.16,9600.0,16.9315,16.9544,16.9315,16.9468,9600.0
2008-08-20 15:05:00,22.16,22.16,22.14,22.15,4100.0,16.9468,16.9468,16.9315,16.9392,4100.0
2008-08-20 15:10:00,22.14,22.14,22.1,22.13,11500.0,16.9315,16.9315,16.9009,16.9239,11500.0
2008-08-20 15:15:00,22.12,22.12,22.09,22.09,7700.0,16.9162,16.9162,16.8933,16.8933,7700.0
2008-08-20 15:20:00,22.08,22.09,22.06,22.08,14100.0,16.8856,16.8933,16.8703,16.8856,14100.0
2008-08-20 15:25:00,22.08,22.13,22.08,22.13,8900.0,16.8856,16.9239,16.8856,16.9239,8900.0
2008-08-20 15:30:00,22.12,22.13,22.06,22.06,14500.0,16.9162,16.9239,16.8703,16.8703,14500.0
2008-08-20 15:35:00,22.07,22.16,22.07,22.12,16800.0,16.878,16.9468,16.878,16.9162,16800.0
2008-08-20 15:40:00,22.13,22.21,22.13,22.21,14800.0,16.9239,16.985,16.9239,16.985,14800.0
2008-08-20 15:45:00,22.21,22.21,22.18,22.19,13400.0,16.985,16.985,16.9621,16.9697,13400.0
2008-08-20 15:50:00,22.19,22.22,22.18,22.22,14900.0,16.9697,16.9927,16.9621,16.9927,14900.0
2008-08-20 15:55:00,22.22,22.25,22.2,22.21,40300.0,16.9927,17.0156,16.9774,16.985,40300.0
2008-08-21 09:30:00,21.92,22.04,21.65,21.79,23400.0,16.7633,16.855,16.5568,16.6638,23400.0
2008-08-21 09:35:00,21.82,21.87,21.68,21.76,25200.0,16.6868,16.725,16.5797,16.6409,25200.0
2008-08-21 09:40:00,21.76,21.93,21.76,21.87,16000.0,16.6409,16.7709,16.6409,16.725,16000.0
2008-08-21 09:45:00,21.87,21.87,21.72,21.73,29500.0,16.725,16.725,16.6103,16.618,29500.0
2008-08-21 09:50:00,21.73,21.87,21.73,21.85,7400.0,16.618,16.725,16.618,16.7097,7400.0
2008-08-21 09:55:00,21.86,21.99,21.86,21.99,8900.0,16.7174,16.8168,16.7174,16.8168,8900.0
2008-08-21 10:00:00,21.96,22.01,21.91,21.93,12100.0,16.7939,16.8321,16.7556,16.7709,12100.0
2008-08-21 10:05:00,21.91,21.92,21.86,21.86,14400.0,16.7556,16.7633,16.7174,16.7174,14400.0
2008-08-21 10:10:00,21.86,21.9,21.86,21.88,7300.0,16.7174,16.748,16.7174,16.7327,7300.0
2008-08-21 10:15:00,21.88,21.94,21.87,21.94,8900.0,16.7327,16.7786,16.725,16.7786,8900.0
2008-08-21 10:20:00,21.95,21.99,21.94,21.98,4200.0,16.7862,16.8168,16.7786,16.8091,4200.0
2008-08-21 10:25:00,21.98,21.98,21.91,21.92,5800.0,16.8091,16.8091,16.7556,16.7633,5800.0
2008-08-21 10:30:00,21.92,21.93,21.85,21.86,7100.0,16.7633,16.7709,16.7097,16.7174,7100.0
2008-08-21 10:35:00,21.86,21.88,21.83,21.87,31500.0,16.7174,16.7327,16.6944,16.725,31500.0
2008-08-21 10:40:00,21.88,21.89,21.83,21.89,26600.0,16.7327,16.7403,16.6944,16.7403,26600.0
2008-08-21 10:45:00,21.88,21.89,21.86,21.88,3700.0,16.7327,16.7403,16.7174,16.7327,3700.0
2008-08-21 10:50:00,21.9,21.9,21.88,21.9,10700.0,16.748,16.748,16.7327,16.748,10700.0
2008-08-21 10:55:00,21.89,21.97,21.89,21.97,18200.0,16.7403,16.8015,16.7403,16.8015,18200.0
2008-08-21 11:00:00,21.96,21.97,21.94,21.96,17300.0,16.7939,16.8015,16.7786,16.7939,17300.0
2008-08-21 11:05:00,21.96,21.97,21.93,21.95,7400.0,16.7939,16.8015,16.7709,16.7862,7400.0
2008-08-21 11:10:00,21.95,21.96,21.93,21.95,6300.0,16.7862,16.7939,16.7709,16.7862,6300.0
2008-08-21 11:15:00,21.95,22.0,21.95,22.0,15800.0,16.7862,16.8244,16.7862,16.8244,15800.0
2008-08-21 11:20:00,22.0,22.02,22.0,22.0,3100.0,16.8244,16.8397,16.8244,16.8244,3100.0
2008-08-21 11:25:00,22.0,22.04,22.0,22.04,13600.0,16.8244,16.855,16.8244,16.855,13600.0
2008-08-21 11:30:00,22.05,22.05,22.03,22.03,4200.0,16.8627,16.8627,16.8474,16.8474,4200.0
2008-08-21 11:35:00,22.04,22.05,22.02,22.03,6400.0,16.855,16.8627,16.8397,16.8474,6400.0
2008-08-21 11:40:00,22.03,22.06,22.02,22.06,14100.0,16.8474,16.8703,16.8397,16.8703,14100.0
2008-08-21 11:45:00,22.09,22.11,22.07,22.1,11600.0,16.8933,16.9086,16.878,16.9009,11600.0
2008-08-21 11:50:00,22.1,22.1,22.08,22.08,7900.0,16.9009,16.9009,16.8856,16.8856,7900.0
2008-08-21 11:55:00,22.09,22.09,22.07,22.09,5500.0,16.8933,16.8933,16.878,16.8933,5500.0
2008-08-21 12:00:00,22.09,22.17,22.08,22.15,10500.0,16.8933,16.9544,16.8856,16.9392,10500.0
2008-08-21 12:05:00,22.16,22.16,22.09,22.09,6000.0,16.9468,16.9468,16.8933,16.8933,6000.0
2008-08-21 12:10:00,22.09,22.09,22.04,22.04,16800.0,16.8933,16.8933,16.855,16.855,16800.0
2008-08-21 12:15:00,22.04,22.04,22.0,22.03,7700.0,16.855,16.855,16.8244,16.8474,7700.0
2008-08-21 12:20:00,22.04,22.05,22.03,22.05,10700.0,16.855,16.8627,16.8474,16.8627,10700.0
2008-08-21 12:25:00,22.04,22.04,22.0,22.0,3900.0,16.855,16.855,16.8244,16.8244,3900.0
2008-08-21 12:30:00,22.0,22.01,22.0,22.0,3700.0,16.8244,16.8321,16.8244,16.8244,3700.0
2008-08-21 12:35:00,22.0,22.01,22.0,22.0,7400.0,16.8244,16.8321,16.8244,16.8244,7400.0
2008-08-21 12:40:00,22.0,22.02,21.99,22.0,14300.0,16.8244,16.8397,16.8168,16.8244,14300.0
2008-08-21 12:45:00,22.01,22.01,22.0,22.01,1400.0,16.8321,16.8321,16.8244,16.8321,1400.0
2008-08-21 12:50:00,22.01,22.01,22.0,22.0,2200.0,16.8321,16.8321,16.8244,16.8244,2200.0
2008-08-21 12:55:00,22.0,22.01,22.0,22.0,1100.0,16.8244,16.8321,16.8244,16.8244,1100.0
2008-08-21 13:00:00,22.0,22.07,22.0,22.05,21100.0,16.8244,16.878,16.8244,16.8627,21100.0
2008-08-21 13:05:00,22.06,22.06,22.05,22.06,5500.0,16.8703,16.8703,16.8627,16.8703,5500.0
2008-08-21 13:10:00,22.06,22.11,22.05,22.11,10900.0,16.8703,16.9086,16.8627,16.9086,10900.0
2008-08-21 13:15:00,22.11,22.16,22.11,22.16,7700.0,16.9086,16.9468,16.9086,16.9468,7700.0
2008-08-21 13:20:00,22.16,22.16,22.14,22.14,9100.0,16.9468,16.9468,16.9315,16.9315,9100.0
2008-08-21 13:25:00,22.14,22.14,22.12,22.13,8400.0,16.9315,16.9315,16.9162,16.9239,8400.0
2008-08-21 13:30:00,22.13,22.13,22.12,22.12,5100.0,16.9239,16.9239,16.9162,16.9162,5100.0
2008-08-21 13:35:00,22.13,22.17,22.13,22.16,15200.0,16.9239,16.9544,16.9239,16.9468,15200.0
2008-08-21 13:40:00,22.16,22.16,22.09,22.1,6700.0,16.9468,16.9468,16.8933,16.9009,6700.0
2008-08-21 13:45:00,22.1,22.13,22.09,22.13,6200.0,16.9009,16.9239,16.8933,16.9239,6200.0
2008-08-21 13:50:00,22.14,22.15,22.1,22.1,7000.0,16.9315,16.9392,16.9009,16.9009,7000.0
2008-08-21 13:55:00,22.11,22.12,22.1,22.12,3500.0,16.9086,16.9162,16.9009,16.9162,3500.0
2008-08-21 14:00:00,22.11,22.14,22.1,22.14,13000.0,16.9086,16.9315,16.9009,16.9315,13000.0
2008-08-21 14:05:00,22.13,22.14,22.12,22.12,5700.0,16.9239,16.9315,16.9162,16.9162,5700.0
2008-08-21 14:10:00,22.12,22.2,22.12,22.2,10200.0,16.9162,16.9774,16.9162,16.9774,10200.0
2008-08-21 14:15:00,22.2,22.2,22.18,22.19,7700.0,16.9774,16.9774,16.9621,16.9697,7700.0
2008-08-21 14:20:00,22.2,22.23,22.19,22.22,24900.0,16.9774,17.0003,16.9697,16.9927,24900.0
2008-08-21 14:25:00,22.22,22.24,22.19,22.2,9900.0,16.9927,17.008,16.9697,16.9774,9900.0
2008-08-21 14:30:00,22.19,22.23,22.16,22.23,13800.0,16.9697,17.0003,16.9468,17.0003,13800.0
2008-08-21 14:35:00,22.23,22.23,22.2,22.21,8700.0,17.0003,17.0003,16.9774,16.985,8700.0
2008-08-21 14:40:00,22.21,22.25,22.21,22.25,12300.0,16.985,17.0156,16.985,17.0156,12300.0
2008-08-21 14:45:00,22.25,22.26,22.23,22.23,6000.0,17.0156,17.0233,17.0003,17.0003,6000.0
2008-08-21 14:50:00,22.23,22.24,22.23,22.24,8100.0,17.0003,17.008,17.0003,17.008,8100.0
2008-08-21 14:55:00,22.24,22.25,22.22,22.22,14900.0,17.008,17.0156,16.9927,16.9927,14900.0
2008-08-21 15:00:00,22.21,22.21,22.2,22.2,6400.0,16.985,16.985,16.9774,16.9774,6400.0
2008-08-21 15:05:00,22.2,22.21,22.15,22.15,13500.0,16.9774,16.985,16.9392,16.9392,13500.0
2008-08-21 15:10:00,22.15,22.18,22.15,22.16,18600.0,16.9392,16.9621,16.9392,16.9468,18600.0
2008-08-21 15:15:00,22.15,22.16,22.15,22.16,12900.0,16.9392,16.9468,16.9392,16.9468,12900.0
2008-08-21 15:20:00,22.16,22.17,22.16,22.16,6500.0,16.9468,16.9544,16.9468,16.9468,6500.0
2008-08-21 15:25:00,22.17,22.17,22.16,22.16,11300.0,16.9544,16.9544,16.9468,16.9468,11300.0
2008-08-21 15:30:00,22.16,22.17,22.16,22.17,9200.0,16.9468,16.9544,16.9468,16.9544,9200.0
2008-08-21 15:35:00,22.16,22.17,22.14,22.14,22100.0,16.9468,16.9544,16.9315,16.9315,22100.0
2008-08-21 15:40:00,22.15,22.19,22.14,22.19,17600.0,16.9392,16.9697,16.9315,16.9697,17600.0
2008-08-21 15:45:00,22.19,22.19,22.17,22.19,20100.0,16.9697,16.9697,16.9544,16.9697,20100.0
2008-08-21 15:50:00,22.19,22.21,22.18,22.19,27500.0,16.9697,16.985,16.9621,16.9697,27500.0
2008-08-21 15:55:00,22.2,22.21,22.16,22.17,44300.0,16.9774,16.985,16.9468,16.9544,44300.0
2008-08-22 09:30:00,22.44,22.51,22.25,22.25,14900.0,17.1609,17.2145,17.0156,17.0156,14900.0
2008-08-22 09:35:00,22.27,22.33,22.01,22.21,32600.0,17.0309,17.0768,16.8321,16.985,32600.0
2008-08-22 09:40:00,22.22,22.51,22.22,22.34,14800.0,16.9927,17.2145,16.9927,17.0845,14800.0
2008-08-22 09:45:00,22.37,22.51,22.35,22.41,17600.0,17.1074,17.2145,17.0921,17.138,17600.0
2008-08-22 09:50:00,22.42,22.53,22.4,22.45,20300.0,17.1456,17.2298,17.1303,17.1686,20300.0
2008-08-22 09:55:00,22.47,22.51,22.42,22.48,8300.0,17.1839,17.2145,17.1456,17.1915,8300.0
2008-08-22 10:00:00,22.48,22.55,22.45,22.47,12200.0,17.1915,17.2451,17.1686,17.1839,12200.0
2008-08-22 10:05:00,22.47,22.55,22.47,22.54,14000.0,17.1839,17.2451,17.1839,17.2374,14000.0
2008-08-22 10:10:00,22.54,22.55,22.53,22.55,6200.0,17.2374,17.2451,17.2298,17.2451,6200.0
2008-08-22 10:15:00,22.55,22.63,22.54,22.63,21100.0,17.2451,17.3062,17.2374,17.3062,21100.0
2008-08-22 10:20:00,22.63,22.65,22.58,22.6,17000.0,17.3062,17.3215,17.268,17.2833,17000.0
2008-08-22 10:25:00,22.6,22.61,22.53,22.58,25700.0,17.2833,17.2909,17.2298,17.268,25700.0
2008-08-22 10:30:00,22.58,22.58,22.51,22.51,7700.0,17.268,17.268,17.2145,17.2145,7700.0
2008-08-22 10:35:00,22.51,22.54,22.45,22.46,17200.0,17.2145,17.2374,17.1686,17.1762,17200.0
2008-08-22 10:40:00,22.46,22.5,22.45,22.46,8600.0,17.1762,17.2068,17.1686,17.1762,8600.0
2008-08-22 10:45:00,22.47,22.48,22.41,22.44,22700.0,17.1839,17.1915,17.138,17.1609,22700.0
2008-08-22 10:50:00,22.44,22.44,22.4,22.4,11100.0,17.1609,17.1609,17.1303,17.1303,11100.0
2008-08-22 10:55:00,22.4,22.41,22.4,22.41,6700.0,17.1303,17.138,17.1303,17.138,6700.0
2008-08-22 11:00:00,22.4,22.41,22.4,22.4,5500.0,17.1303,17.138,17.1303,17.1303,5500.0
2008-08-22 11:05:00,22.4,22.41,22.37,22.37,10600.0,17.1303,17.138,17.1074,17.1074,10600.0
2008-08-22 11:10:00,22.37,22.38,22.32,22.32,12500.0,17.1074,17.115,17.0692,17.0692,12500.0
2008-08-22 11:15:00,22.33,22.33,22.3,22.31,10900.0,17.0768,17.0768,17.0539,17.0615,10900.0
2008-08-22 11:20:00,22.31,22.32,22.29,22.32,15900.0,17.0615,17.0692,17.0462,17.0692,15900.0
2008-08-22 11:25:00,22.32,22.33,22.3,22.31,11900.0,17.0692,17.0768,17.0539,17.0615,11900.0
2008-08-22 11:30:00,22.31,22.33,22.3,22.32,3100.0,17.0615,17.0768,17.0539,17.0692,3100.0
2008-08-22 11:35:00,22.32,22.33,22.29,22.29,4700.0,17.0692,17.0768,17.0462,17.0462,4700.0
2008-08-22 11:40:00,22.3,22.3,22.25,22.29,6700.0,17.0539,17.0539,17.0156,17.0462,6700.0
2008-08-22 11:45:00,22.28,22.31,22.26,22.3,6700.0,17.0386,17.0615,17.0233,17.0539,6700.0
2008-08-22 11:50:00,22.3,22.31,22.3,22.3,1800.0,17.0539,17.0615,17.0539,17.0539,1800.0
2008-08-22 11:55:00,22.3,22.3,22.28,22.28,5500.0,17.0539,17.0539,17.0386,17.0386,5500.0
2008-08-22 12:00:00,22.28,22.29,22.16,22.17,11200.0,17.0386,17.0462,16.9468,16.9544,11200.0
2008-08-22 12:05:00,22.16,22.16,22.14,22.15,3900.0,16.9468,16.9468,16.9315,16.9392,3900.0
2008-08-22 12:10:00,22.15,22.15,22.14,22.15,2700.0,16.9392,16.9392,16.9315,16.9392,2700.0
2008-08-22 12:15:00,22.14,22.17,22.14,22.15,7100.0,16.9315,16.9544,16.9315,16.9392,7100.0
2008-08-22 12:20:00,22.15,22.17,22.14,22.16,8700.0,16.9392,16.9544,16.9315,16.9468,8700.0
2008-08-22 12:25:00,22.17,22.18,22.17,22.18,4400.0,16.9544,16.9621,16.9544,16.9621,4400.0
2008-08-22 12:30:00,22.18,22.2,22.17,22.2,11400.0,16.9621,16.9774,16.9544,16.9774,11400.0
2008-08-22 12:35:00,22.19,22.19,22.18,22.18,2600.0,16.9697,16.9697,16.9621,16.9621,2600.0
2008-08-22 12:40:00,22.17,22.17,22.13,22.13,10000.0,16.9544,16.9544,16.9239,16.9239,10000.0
2008-08-22 12:45:00,22.13,22.13,22.02,22.03,61100.0,16.9239,16.9239,16.8397,16.8474,61100.0
2008-08-22 12:50:00,22.03,22.03,22.02,22.02,25800.0,16.8474,16.8474,16.8397,16.8397,25800.0
2008-08-22 12:55:00,22.03,22.04,22.02,22.03,8500.0,16.8474,16.855,16.8397,16.8474,8500.0
2008-08-22 13:00:00,22.03,22.05,22.03,22.04,47800.0,16.8474,16.8627,16.8474,16.855,47800.0
2008-08-22 13:05:00,22.04,22.06,22.03,22.06,17100.0,16.855,16.8703,16.8474,16.8703,17100.0
2008-08-22 13:10:00,22.06,22.11,22.05,22.11,10500.0,16.8703,16.9086,16.8627,16.9086,10500.0
2008-08-22 13:15:00,22.11,22.12,22.09,22.12,8800.0,16.9086,16.9162,16.8933,16.9162,8800.0
2008-08-22 13:20:00,22.12,22.18,22.12,22.17,4900.0,16.9162,16.9621,16.9162,16.9544,4900.0
2008-08-22 13:25:00,22.18,22.21,22.18,22.21,6000.0,16.9621,16.985,16.9621,16.985,6000.0
2008-08-22 13:30:00,22.21,22.25,22.19,22.2,42600.0,16.985,17.0156,16.9697,16.9774,42600.0
2008-08-22 13:35:00,22.21,22.22,22.19,22.21,8100.0,16.985,16.9927,16.9697,16.985,8100.0
2008-08-22 13:40:00,22.21,22.22,22.21,22.22,1300.0,16.985,16.9927,16.985,16.9927,1300.0
2008-08-22 13:45:00,22.22,22.25,22.22,22.25,4400.0,16.9927,17.0156,16.9927,17.0156,4400.0
2008-08-22 13:50:00,22.26,22.29,22.25,22.29,6600.0,17.0233,17.0462,17.0156,17.0462,6600.0
2008-08-22 13:55:00,22.29,22.32,22.29,22.32,6900.0,17.0462,17.0692,17.0462,17.0692,6900.0
2008-08-22 14:00:00,22.3,22.31,22.3,22.3,6700.0,17.0539,17.0615,17.0539,17.0539,6700.0
2008-08-22 14:05:00,22.3,22.31,22.3,22.31,8000.0,17.0539,17.0615,17.0539,17.0615,8000.0
2008-08-22 14:10:00,22.31,22.31,22.3,22.3,3300.0,17.0615,17.0615,17.0539,17.0539,3300.0
2008-08-22 14:15:00,22.3,22.3,22.28,22.28,13500.0,17.0539,17.0539,17.0386,17.0386,13500.0
2008-08-22 14:20:00,22.29,22.29,22.28,22.29,30600.0,17.0462,17.0462,17.0386,17.0462,30600.0
2008-08-22 14:25:00,22.29,22.29,22.27,22.28,19400.0,17.0462,17.0462,17.0309,17.0386,19400.0
2008-08-22 14:30:00,22.27,22.28,22.22,22.23,21500.0,17.0309,17.0386,16.9927,17.0003,21500.0
2008-08-22 14:35:00,22.23,22.26,22.23,22.25,14500.0,17.0003,17.0233,17.0003,17.0156,14500.0
2008-08-22 14:40:00,22.25,22.28,22.25,22.27,8400.0,17.0156,17.0386,17.0156,17.0309,8400.0
2008-08-22 14:45:00,22.27,22.27,22.2,22.2,15900.0,17.0309,17.0309,16.9774,16.9774,15900.0
2008-08-22 14:50:00,22.21,22.22,22.19,22.2,9200.0,16.985,16.9927,16.9697,16.9774,9200.0
2008-08-22 14:55:00,22.2,22.22,22.19,22.21,8300.0,16.9774,16.9927,16.9697,16.985,8300.0
2008-08-22 15:00:00,22.22,22.25,22.21,22.25,15600.0,16.9927,17.0156,16.985,17.0156,15600.0
2008-08-22 15:05:00,22.24,22.28,22.24,22.27,16400.0,17.008,17.0386,17.008,17.0309,16400.0
2008-08-22 15:10:00,22.28,22.32,22.27,22.29,14800.0,17.0386,17.0692,17.0309,17.0462,14800.0
2008-08-22 15:15:00,22.28,22.33,22.28,22.32,5400.0,17.0386,17.0768,17.0386,17.0692,5400.0
2008-08-22 15:20:00,22.33,22.33,22.3,22.32,8000.0,17.0768,17.0768,17.0539,17.0692,8000.0
2008-08-22 15:25:00,22.32,22.34,22.31,22.33,10200.0,17.0692,17.0845,17.0615,17.0768,10200.0
2008-08-22 15:30:00,22.33,22.36,22.33,22.35,19300.0,17.0768,17.0998,17.0768,17.0921,19300.0
2008-08-22 15:35:00,22.34,22.36,22.32,22.35,11000.0,17.0845,17.0998,17.0692,17.0921,11000.0
2008-08-22 15:40:00,22.34,22.36,22.34,22.34,21100.0,17.0845,17.0998,17.0845,17.0845,21100.0
2008-08-22 15:45:00,22.34,22.36,22.33,22.35,6900.0,17.0845,17.0998,17.0768,17.0921,6900.0
2008-08-22 15:50:00,22.36,22.37,22.34,22.34,14100.0,17.0998,17.1074,17.0845,17.0845,14100.0
2008-08-22 15:55:00,22.33,22.34,22.3,22.3,29700.0,17.0768,17.0845,17.0539,17.0539,29700.0
2008-08-25 09:30:00,22.18,22.33,22.14,22.14,4000.0,16.9621,17.0768,16.9315,16.9315,4000.0
2008-08-25 09:35:00,22.2,22.2,21.9,21.99,6400.0,16.9774,16.9774,16.748,16.8168,6400.0
2008-08-25 09:40:00,21.98,22.03,21.95,21.97,6000.0,16.8091,16.8474,16.7862,16.8015,6000.0
2008-08-25 09:45:00,21.95,22.01,21.91,22.01,18600.0,16.7862,16.8321,16.7556,16.8321,18600.0
2008-08-25 09:50:00,22.01,22.07,21.97,22.05,11600.0,16.8321,16.878,16.8015,16.8627,11600.0
2008-08-25 09:55:00,22.04,22.1,22.03,22.05,7400.0,16.855,16.9009,16.8474,16.8627,7400.0
2008-08-25 10:00:00,22.04,22.18,22.01,22.06,12600.0,16.855,16.9621,16.8321,16.8703,12600.0
2008-08-25 10:05:00,22.05,22.15,22.05,22.14,5600.0,16.8627,16.9392,16.8627,16.9315,5600.0
2008-08-25 10:10:00,22.12,22.16,22.08,22.09,7200.0,16.9162,16.9468,16.8856,16.8933,7200.0
2008-08-25 10:15:00,22.1,22.17,22.1,22.15,9800.0,16.9009,16.9544,16.9009,16.9392,9800.0
2008-08-25 10:20:00,22.16,22.17,22.13,22.15,4400.0,16.9468,16.9544,16.9239,16.9392,4400.0
2008-08-25 10:25:00,22.15,22.18,22.14,22.15,6900.0,16.9392,16.9621,16.9315,16.9392,6900.0
2008-08-25 10:30:00,22.15,22.15,22.08,22.12,9000.0,16.9392,16.9392,16.8856,16.9162,9000.0
2008-08-25 10:35:00,22.12,22.16,22.11,22.13,7100.0,16.9162,16.9468,16.9086,16.9239,7100.0
2008-08-25 10:40:00,22.13,22.15,22.13,22.15,5000.0,16.9239,16.9392,16.9239,16.9392,5000.0
2008-08-25 10:45:00,22.15,22.15,22.05,22.05,11400.0,16.9392,16.9392,16.8627,16.8627,11400.0
2008-08-25 10:50:00,22.05,22.05,22.02,22.03,19700.0,16.8627,16.8627,16.8397,16.8474,19700.0
2008-08-25 10:55:00,22.03,22.06,22.03,22.06,7600.0,16.8474,16.8703,16.8474,16.8703,7600.0
2008-08-25 11:00:00,22.05,22.06,22.03,22.06,9600.0,16.8627,16.8703,16.8474,16.8703,9600.0
2008-08-25 11:05:00,22.06,22.07,22.05,22.06,6500.0,16.8703,16.878,16.8627,16.8703,6500.0
2008-08-25 11:10:00,22.06,22.07,22.04,22.04,8200.0,16.8703,16.878,16.855,16.855,8200.0
2008-08-25 11:15:00,22.04,22.05,22.03,22.04,8000.0,16.855,16.8627,16.8474,16.855,8000.0
2008-08-25 11:20:00,22.05,22.06,22.03,22.04,8800.0,16.8627,16.8703,16.8474,16.855,8800.0
2008-08-25 11:25:00,22.04,22.06,22.04,22.06,5200.0,16.855,16.8703,16.855,16.8703,5200.0
2008-08-25 11:30:00,22.05,22.06,22.04,22.05,10600.0,16.8627,16.8703,16.855,16.8627,10600.0
2008-08-25 11:35:00,22.05,22.06,22.05,22.06,4000.0,16.8627,16.8703,16.8627,16.8703,4000.0
2008-08-25 11:40:00,22.05,22.06,22.05,22.05,5600.0,16.8627,16.8703,16.8627,16.8627,5600.0
2008-08-25 11:45:00,22.05,22.06,22.05,22.05,2300.0,16.8627,16.8703,16.8627,16.8627,2300.0
2008-08-25 11:50:00,22.05,22.06,22.04,22.05,16300.0,16.8627,16.8703,16.855,16.8627,16300.0
2008-08-25 11:55:00,22.05,22.05,21.96,21.96,17900.0,16.8627,16.8627,16.7939,16.7939,17900.0
2008-08-25 12:00:00,21.96,21.96,21.92,21.96,12500.0,16.7939,16.7939,16.7633,16.7939,12500.0
2008-08-25 12:05:00,21.96,21.96,21.92,21.92,11200.0,16.7939,16.7939,16.7633,16.7633,11200.0
2008-08-25 12:10:00,21.92,21.92,21.91,21.91,8400.0,16.7633,16.7633,16.7556,16.7556,8400.0
2008-08-25 12:15:00,21.91,21.92,21.84,21.89,9500.0,16.7556,16.7633,16.7021,16.7403,9500.0
2008-08-25 12:20:00,21.89,21.96,21.89,21.96,22000.0,16.7403,16.7939,16.7403,16.7939,22000.0
2008-08-25 12:25:00,21.96,21.97,21.93,21.95,10200.0,16.7939,16.8015,16.7709,16.7862,10200.0
2008-08-25 12:30:00,21.95,21.97,21.94,21.96,14700.0,16.7862,16.8015,16.7786,16.7939,14700.0
2008-08-25 12:35:00,21.96,22.03,21.96,22.03,10700.0,16.7939,16.8474,16.7939,16.8474,10700.0
2008-08-25 12:40:00,22.03,22.05,22.03,22.04,10300.0,16.8474,16.8627,16.8474,16.855,10300.0
2008-08-25 12:45:00,22.04,22.05,22.04,22.04,9400.0,16.855,16.8627,16.855,16.855,9400.0
2008-08-25 12:50:00,22.04,22.06,22.01,22.03,17200.0,16.855,16.8703,16.8321,16.8474,17200.0
2008-08-25 12:55:00,22.04,22.08,22.01,22.06,12700.0,16.855,16.8856,16.8321,16.8703,12700.0
2008-08-25 13:00:00,22.05,22.08,22.05,22.06,10600.0,16.8627,16.8856,16.8627,16.8703,10600.0
2008-08-25 13:05:00,22.06,22.06,22.05,22.05,2300.0,16.8703,16.8703,16.8627,16.8627,2300.0
2008-08-25 13:10:00,22.05,22.05,22.02,22.02,3600.0,16.8627,16.8627,16.8397,16.8397,3600.0
2008-08-25 13:15:00,22.02,22.03,22.0,22.01,5300.0,16.8397,16.8474,16.8244,16.8321,5300.0
2008-08-25 13:20:00,22.01,22.05,22.01,22.05,9500.0,16.8321,16.8627,16.8321,16.8627,9500.0
2008-08-25 13:25:00,22.05,22.08,22.04,22.05,9500.0,16.8627,16.8856,16.855,16.8627,9500.0
2008-08-25 13:30:00,22.05,22.06,22.05,22.05,5200.0,16.8627,16.8703,16.8627,16.8627,5200.0
2008-08-25 13:35:00,22.05,22.06,22.03,22.04,11200.0,16.8627,16.8703,16.8474,16.855,11200.0
2008-08-25 13:40:00,22.04,22.05,22.04,22.04,6300.0,16.855,16.8627,16.855,16.855,6300.0
2008-08-25 13:45:00,22.05,22.05,22.03,22.03,7900.0,16.8627,16.8627,16.8474,16.8474,7900.0
2008-08-25 13:50:00,22.03,22.04,22.02,22.03,6300.0,16.8474,16.855,16.8397,16.8474,6300.0
2008-08-25 13:55:00,22.03,22.06,22.03,22.05,14700.0,16.8474,16.8703,16.8474,16.8627,14700.0
2008-08-25 14:00:00,22.05,22.05,22.01,22.01,9300.0,16.8627,16.8627,16.8321,16.8321,9300.0
2008-08-25 14:05:00,22.01,22.02,22.0,22.0,5200.0,16.8321,16.8397,16.8244,16.8244,5200.0
2008-08-25 14:10:00,22.0,22.01,21.98,21.98,14400.0,16.8244,16.8321,16.8091,16.8091,14400.0
2008-08-25 14:15:00,21.98,21.98,21.95,21.97,8300.0,16.8091,16.8091,16.7862,16.8015,8300.0
2008-08-25 14:20:00,21.97,21.99,21.95,21.96,14200.0,16.8015,16.8168,16.7862,16.7939,14200.0
2008-08-25 14:25:00,21.96,21.98,21.93,21.93,11200.0,16.7939,16.8091,16.7709,16.7709,11200.0
2008-08-25 14:30:00,21.93,21.94,21.93,21.94,5900.0,16.7709,16.7786,16.7709,16.7786,5900.0
2008-08-25 14:35:00,21.93,21.94,21.93,21.93,5300.0,16.7709,16.7786,16.7709,16.7709,5300.0
2008-08-25 14:40:00,21.93,21.97,21.92,21.97,8500.0,16.7709,16.8015,16.7633,16.8015,8500.0
2008-08-25 14:45:00,21.96,22.03,21.96,22.0,11500.0,16.7939,16.8474,16.7939,16.8244,11500.0
2008-08-25 14:50:00,22.0,22.01,21.98,21.99,6900.0,16.8244,16.8321,16.8091,16.8168,6900.0
2008-08-25 14:55:00,21.99,22.0,21.93,21.95,9500.0,16.8168,16.8244,16.7709,16.7862,9500.0
2008-08-25 15:00:00,21.95,21.96,21.94,21.96,9200.0,16.7862,16.7939,16.7786,16.7939,9200.0
2008-08-25 15:05:00,21.95,21.95,21.9,21.9,7100.0,16.7862,16.7862,16.748,16.748,7100.0
2008-08-25 15:10:00,21.9,21.93,21.9,21.92,10700.0,16.748,16.7709,16.748,16.7633,10700.0
2008-08-25 15:15:00,21.92,21.94,21.92,21.93,8300.0,16.7633,16.7786,16.7633,16.7709,8300.0
2008-08-25 15:20:00,21.93,21.96,21.93,21.95,10300.0,16.7709,16.7939,16.7709,16.7862,10300.0
2008-08-25 15:25:00,21.95,21.97,21.94,21.96,29600.0,16.7862,16.8015,16.7786,16.7939,29600.0
2008-08-25 15:30:00,21.96,21.97,21.94,21.96,25200.0,16.7939,16.8015,16.7786,16.7939,25200.0
2008-08-25 15:35:00,21.95,21.96,21.92,21.93,25100.0,16.7862,16.7939,16.7633,16.7709,25100.0
2008-08-25 15:40:00,21.93,21.95,21.89,21.9,21800.0,16.7709,16.7862,16.7403,16.748,21800.0
2008-08-25 15:45:00,21.9,21.99,21.9,21.97,22300.0,16.748,16.8168,16.748,16.8015,22300.0
2008-08-25 15:50:00,21.96,21.97,21.94,21.96,24200.0,16.7939,16.8015,16.7786,16.7939,24200.0
2008-08-25 15:55:00,21.95,21.97,21.9,21.97,63000.0,16.7862,16.8015,16.748,16.8015,63000.0
2008-08-26 09:30:00,21.93,21.93,21.53,21.59,17400.0,16.7709,16.7709,16.465,16.5109,17400.0
2008-08-26 09:35:00,21.59,21.62,21.54,21.61,13400.0,16.5109,16.5338,16.4727,16.5262,13400.0
2008-08-26 09:40:00,21.61,21.78,21.58,21.75,14200.0,16.5262,16.6562,16.5032,16.6333,14200.0
2008-08-26 09:45:00,21.77,21.78,21.64,21.71,23000.0,16.6486,16.6562,16.5491,16.6027,23000.0
2008-08-26 09:50:00,21.71,21.72,21.68,21.7,16600.0,16.6027,16.6103,16.5797,16.595,16600.0
2008-08-26 09:55:00,21.68,21.69,21.62,21.64,10700.0,16.5797,16.5874,16.5338,16.5491,10700.0
2008-08-26 10:00:00,21.64,21.75,21.62,21.65,50400.0,16.5491,16.6333,16.5338,16.5568,50400.0
2008-08-26 10:05:00,21.64,21.67,21.54,21.55,30900.0,16.5491,16.5721,16.4727,16.4803,30900.0
2008-08-26 10:10:00,21.55,21.58,21.55,21.56,21400.0,16.4803,16.5032,16.4803,16.488,21400.0
2008-08-26 10:15:00,21.56,21.57,21.53,21.53,24300.0,16.488,16.4956,16.465,16.465,24300.0
2008-08-26 10:20:00,21.54,21.55,21.53,21.54,13600.0,16.4727,16.4803,16.465,16.4727,13600.0
2008-08-26 10:25:00,21.55,21.58,21.54,21.56,20500.0,16.4803,16.5032,16.4727,16.488,20500.0
2008-08-26 10:30:00,21.57,21.67,21.53,21.66,32500.0,16.4956,16.5721,16.465,16.5644,32500.0
2008-08-26 10:35:00,21.66,21.71,21.65,21.69,22400.0,16.5644,16.6027,16.5568,16.5874,22400.0
2008-08-26 10:40:00,21.7,21.72,21.66,21.66,28400.0,16.595,16.6103,16.5644,16.5644,28400.0
2008-08-26 10:45:00,21.66,21.67,21.63,21.64,16700.0,16.5644,16.5721,16.5415,16.5491,16700.0
2008-08-26 10:50:00,21.64,21.65,21.64,21.64,7500.0,16.5491,16.5568,16.5491,16.5491,7500.0
2008-08-26 10:55:00,21.64,21.65,21.63,21.65,9400.0,16.5491,16.5568,16.5415,16.5568,9400.0
2008-08-26 11:00:00,21.65,21.67,21.65,21.66,14700.0,16.5568,16.5721,16.5568,16.5644,14700.0
2008-08-26 11:05:00,21.65,21.65,21.58,21.59,18100.0,16.5568,16.5568,16.5032,16.5109,18100.0
2008-08-26 11:10:00,21.59,21.59,21.58,21.59,11300.0,16.5109,16.5109,16.5032,16.5109,11300.0
2008-08-26 11:15:00,21.58,21.59,21.58,21.59,5000.0,16.5032,16.5109,16.5032,16.5109,5000.0
2008-08-26 11:20:00,21.59,21.59,21.56,21.56,9000.0,16.5109,16.5109,16.488,16.488,9000.0
2008-08-26 11:25:00,21.56,21.59,21.56,21.59,9400.0,16.488,16.5109,16.488,16.5109,9400.0
2008-08-26 11:30:00,21.58,21.59,21.56,21.56,11400.0,16.5032,16.5109,16.488,16.488,11400.0
2008-08-26 11:35:00,21.56,21.56,21.52,21.53,14100.0,16.488,16.488,16.4574,16.465,14100.0
2008-08-26 11:40:00,21.52,21.54,21.52,21.53,4600.0,16.4574,16.4727,16.4574,16.465,4600.0
2008-08-26 11:45:00,21.53,21.54,21.52,21.52,11100.0,16.465,16.4727,16.4574,16.4574,11100.0
2008-08-26 11:50:00,21.52,21.58,21.52,21.58,8700.0,16.4574,16.5032,16.4574,16.5032,8700.0
2008-08-26 11:55:00,21.58,21.58,21.57,21.57,6700.0,16.5032,16.5032,16.4956,16.4956,6700.0
2008-08-26 12:00:00,21.57,21.57,21.56,21.57,6800.0,16.4956,16.4956,16.488,16.4956,6800.0
2008-08-26 12:05:00,21.56,21.57,21.56,21.56,5400.0,16.488,16.4956,16.488,16.488,5400.0
2008-08-26 12:10:00,21.56,21.57,21.56,21.56,4600.0,16.488,16.4956,16.488,16.488,4600.0
2008-08-26 12:15:00,21.57,21.57,21.51,21.52,27400.0,16.4956,16.4956,16.4497,16.4574,27400.0
2008-08-26 12:20:00,21.52,21.57,21.52,21.55,9700.0,16.4574,16.4956,16.4574,16.4803,9700.0
2008-08-26 12:25:00,21.55,21.56,21.5,21.52,18000.0,16.4803,16.488,16.4421,16.4574,18000.0
2008-08-26 12:30:00,21.52,21.54,21.5,21.52,11000.0,16.4574,16.4727,16.4421,16.4574,11000.0
2008-08-26 12:35:00,21.53,21.53,21.52,21.52,1400.0,16.465,16.465,16.4574,16.4574,1400.0
2008-08-26 12:40:00,21.52,21.53,21.47,21.49,27600.0,16.4574,16.465,16.4191,16.4344,27600.0
2008-08-26 12:45:00,21.49,21.55,21.49,21.55,3200.0,16.4344,16.4803,16.4344,16.4803,3200.0
2008-08-26 12:50:00,21.55,21.55,21.54,21.54,6400.0,16.4803,16.4803,16.4727,16.4727,6400.0
2008-08-26 12:55:00,21.54,21.55,21.53,21.55,3000.0,16.4727,16.4803,16.465,16.4803,3000.0
2008-08-26 13:00:00,21.54,21.55,21.54,21.54,800.0,16.4727,16.4803,16.4727,16.4727,800.0
2008-08-26 13:05:00,21.54,21.55,21.54,21.55,3300.0,16.4727,16.4803,16.4727,16.4803,3300.0
2008-08-26 13:10:00,21.55,21.6,21.55,21.6,5200.0,16.4803,16.5185,16.4803,16.5185,5200.0
2008-08-26 13:15:00,21.6,21.6,21.59,21.6,2100.0,16.5185,16.5185,16.5109,16.5185,2100.0
2008-08-26 13:20:00,21.6,21.62,21.59,21.62,4800.0,16.5185,16.5338,16.5109,16.5338,4800.0
2008-08-26 13:25:00,21.62,21.64,21.62,21.63,2500.0,16.5338,16.5491,16.5338,16.5415,2500.0
2008-08-26 13:30:00,21.63,21.64,21.57,21.58,19400.0,16.5415,16.5491,16.4956,16.5032,19400.0
2008-08-26 13:35:00,21.57,21.58,21.57,21.57,1400.0,16.4956,16.5032,16.4956,16.4956,1400.0
2008-08-26 13:40:00,21.57,21.58,21.57,21.57,3400.0,16.4956,16.5032,16.4956,16.4956,3400.0
2008-08-26 13:45:00,21.57,21.58,21.54,21.57,10800.0,16.4956,16.5032,16.4727,16.4956,10800.0
2008-08-26 13:50:00,21.57,21.62,21.56,21.61,6800.0,16.4956,16.5338,16.488,16.5262,6800.0
2008-08-26 13:55:00,21.61,21.62,21.6,21.61,2100.0,16.5262,16.5338,16.5185,16.5262,2100.0
2008-08-26 14:00:00,21.62,21.62,21.56,21.57,21200.0,16.5338,16.5338,16.488,16.4956,21200.0
2008-08-26 14:05:00,21.57,21.64,21.54,21.64,15300.0,16.4956,16.5491,16.4727,16.5491,15300.0
2008-08-26 14:10:00,21.64,21.67,21.63,21.64,8600.0,16.5491,16.5721,16.5415,16.5491,8600.0
2008-08-26 14:15:00,21.64,21.65,21.6,21.61,7800.0,16.5491,16.5568,16.5185,16.5262,7800.0
2008-08-26 14:20:00,21.61,21.62,21.58,21.59,6100.0,16.5262,16.5338,16.5032,16.5109,6100.0
2008-08-26 14:25:00,21.59,21.59,21.55,21.55,12900.0,16.5109,16.5109,16.4803,16.4803,12900.0
2008-08-26 14:30:00,21.55,21.58,21.53,21.55,9800.0,16.4803,16.5032,16.465,16.4803,9800.0
2008-08-26 14:35:00,21.55,21.56,21.52,21.56,12000.0,16.4803,16.488,16.4574,16.488,12000.0
2008-08-26 14:40:00,21.55,21.56,21.53,21.54,9300.0,16.4803,16.488,16.465,16.4727,9300.0
2008-08-26 14:45:00,21.54,21.57,21.53,21.57,8900.0,16.4727,16.4956,16.465,16.4956,8900.0
2008-08-26 14:50:00,21.57,21.57,21.56,21.56,1800.0,16.4956,16.4956,16.488,16.488,1800.0
2008-08-26 14:55:00,21.57,21.57,21.54,21.54,5900.0,16.4956,16.4956,16.4727,16.4727,5900.0
2008-08-26 15:00:00,21.54,21.58,21.54,21.57,3900.0,16.4727,16.5032,16.4727,16.4956,3900.0
2008-08-26 15:05:00,21.57,21.61,21.57,21.6,9700.0,16.4956,16.5262,16.4956,16.5185,9700.0
2008-08-26 15:10:00,21.59,21.68,21.59,21.66,15200.0,16.5109,16.5797,16.5109,16.5644,15200.0
2008-08-26 15:15:00,21.66,21.71,21.66,21.68,7200.0,16.5644,16.6027,16.5644,16.5797,7200.0
2008-08-26 15:20:00,21.69,21.7,21.67,21.69,10800.0,16.5874,16.595,16.5721,16.5874,10800.0
2008-08-26 15:25:00,21.68,21.7,21.68,21.7,9200.0,16.5797,16.595,16.5797,16.595,9200.0
2008-08-26 15:30:00,21.7,21.75,21.7,21.73,12500.0,16.595,16.6333,16.595,16.618,12500.0
2008-08-26 15:35:00,21.72,21.77,21.72,21.76,13700.0,16.6103,16.6486,16.6103,16.6409,13700.0
2008-08-26 15:40:00,21.76,21.78,21.73,21.74,19900.0,16.6409,16.6562,16.618,16.6256,19900.0
2008-08-26 15:45:00,21.74,21.77,21.74,21.76,14700.0,16.6256,16.6486,16.6256,16.6409,14700.0
2008-08-26 15:50:00,21.75,21.78,21.74,21.76,19100.0,16.6333,16.6562,16.6256,16.6409,19100.0
2008-08-26 15:55:00,21.76,21.8,21.76,21.77,25700.0,16.6409,16.6715,16.6409,16.6486,25700.0
2008-08-27 09:30:00,21.77,21.82,21.64,21.65,6100.0,16.6486,16.6868,16.5491,16.5568,6100.0
2008-08-27 09:35:00,21.67,21.81,21.61,21.72,9900.0,16.5721,16.6791,16.5262,16.6103,9900.0
2008-08-27 09:40:00,21.74,21.77,21.63,21.63,6900.0,16.6256,16.6486,16.5415,16.5415,6900.0
2008-08-27 09:45:00,21.62,21.65,21.6,21.62,3100.0,16.5338,16.5568,16.5185,16.5338,3100.0
2008-08-27 09:50:00,21.64,21.68,21.63,21.68,6600.0,16.5491,16.5797,16.5415,16.5797,6600.0
2008-08-27 09:55:00,21.66,21.71,21.66,21.71,2200.0,16.5644,16.6027,16.5644,16.6027,2200.0
2008-08-27 10:00:00,21.73,21.79,21.71,21.76,4500.0,16.618,16.6638,16.6027,16.6409,4500.0
2008-08-27 10:05:00,21.78,21.81,21.76,21.8,3000.0,16.6562,16.6791,16.6409,16.6715,3000.0
2008-08-27 10:10:00,21.8,21.81,21.79,21.79,5400.0,16.6715,16.6791,16.6638,16.6638,5400.0
2008-08-27 10:15:00,21.79,21.85,21.77,21.85,4000.0,16.6638,16.7097,16.6486,16.7097,4000.0
2008-08-27 10:20:00,21.84,21.94,21.84,21.91,4400.0,16.7021,16.7786,16.7021,16.7556,4400.0
2008-08-27 10:25:00,21.93,21.93,21.88,21.88,2200.0,16.7709,16.7709,16.7327,16.7327,2200.0
2008-08-27 10:30:00,21.89,21.94,21.88,21.92,4900.0,16.7403,16.7786,16.7327,16.7633,4900.0
2008-08-27 10:35:00,21.92,21.93,21.89,21.89,2900.0,16.7633,16.7709,16.7403,16.7403,2900.0
2008-08-27 10:40:00,21.88,21.88,21.87,21.88,2900.0,16.7327,16.7327,16.725,16.7327,2900.0
2008-08-27 10:45:00,21.87,21.88,21.86,21.86,1900.0,16.725,16.7327,16.7174,16.7174,1900.0
2008-08-27 10:50:00,21.85,21.87,21.83,21.83,2900.0,16.7097,16.725,16.6944,16.6944,2900.0
2008-08-27 10:55:00,21.83,21.84,21.82,21.84,6000.0,16.6944,16.7021,16.6868,16.7021,6000.0
2008-08-27 11:00:00,21.84,21.85,21.82,21.84,8500.0,16.7021,16.7097,16.6868,16.7021,8500.0
2008-08-27 11:05:00,21.82,21.85,21.82,21.84,4500.0,16.6868,16.7097,16.6868,16.7021,4500.0
2008-08-27 11:10:00,21.83,21.84,21.82,21.83,2800.0,16.6944,16.7021,16.6868,16.6944,2800.0
2008-08-27 11:15:00,21.83,21.83,21.8,21.82,1600.0,16.6944,16.6944,16.6715,16.6868,1600.0
2008-08-27 11:20:00,21.83,21.87,21.83,21.86,3600.0,16.6944,16.725,16.6944,16.7174,3600.0
2008-08-27 11:25:00,21.85,21.86,21.84,21.85,2400.0,16.7097,16.7174,16.7021,16.7097,2400.0
2008-08-27 11:30:00,21.84,21.84,21.8,21.8,5100.0,16.7021,16.7021,16.6715,16.6715,5100.0
2008-08-27 11:35:00,21.81,21.81,21.79,21.79,8500.0,16.6791,16.6791,16.6638,16.6638,8500.0
2008-08-27 11:40:00,21.79,21.81,21.79,21.8,5000.0,16.6638,16.6791,16.6638,16.6715,5000.0
2008-08-27 11:45:00,21.8,21.83,21.8,21.82,3900.0,16.6715,16.6944,16.6715,16.6868,3900.0
2008-08-27 11:50:00,21.83,21.83,21.82,21.82,900.0,16.6944,16.6944,16.6868,16.6868,900.0
2008-08-27 11:55:00,21.82,21.83,21.82,21.83,2300.0,16.6868,16.6944,16.6868,16.6944,2300.0
2008-08-27 12:00:00,21.83,21.85,21.82,21.82,5500.0,16.6944,16.7097,16.6868,16.6868,5500.0
2008-08-27 12:05:00,21.83,21.88,21.82,21.87,7300.0,16.6944,16.7327,16.6868,16.725,7300.0
2008-08-27 12:10:00,21.88,21.91,21.88,21.89,3100.0,16.7327,16.7556,16.7327,16.7403,3100.0
2008-08-27 12:15:00,21.89,21.9,21.89,21.9,2000.0,16.7403,16.748,16.7403,16.748,2000.0
2008-08-27 12:20:00,21.89,21.96,21.89,21.95,7500.0,16.7403,16.7939,16.7403,16.7862,7500.0
2008-08-27 12:25:00,21.94,21.95,21.93,21.93,1700.0,16.7786,16.7862,16.7709,16.7709,1700.0
2008-08-27 12:30:00,21.94,21.96,21.93,21.96,4900.0,16.7786,16.7939,16.7709,16.7939,4900.0
2008-08-27 12:35:00,21.95,21.95,21.92,21.92,3800.0,16.7862,16.7862,16.7633,16.7633,3800.0
2008-08-27 12:40:00,21.92,21.94,21.92,21.94,4300.0,16.7633,16.7786,16.7633,16.7786,4300.0
2008-08-27 12:45:00,21.94,22.01,21.94,22.01,5700.0,16.7786,16.8321,16.7786,16.8321,5700.0
2008-08-27 12:50:00,22.01,22.02,22.0,22.01,3800.0,16.8321,16.8397,16.8244,16.8321,3800.0
2008-08-27 12:55:00,22.01,22.01,21.99,22.0,4800.0,16.8321,16.8321,16.8168,16.8244,4800.0
2008-08-27 13:00:00,22.0,22.0,21.98,21.99,5400.0,16.8244,16.8244,16.8091,16.8168,5400.0
2008-08-27 13:05:00,21.99,21.99,21.97,21.97,5600.0,16.8168,16.8168,16.8015,16.8015,5600.0
2008-08-27 13:10:00,21.98,21.99,21.98,21.99,5500.0,16.8091,16.8168,16.8091,16.8168,5500.0
2008-08-27 13:15:00,21.99,22.0,21.99,22.0,3800.0,16.8168,16.8244,16.8168,16.8244,3800.0
2008-08-27 13:20:00,22.0,22.0,21.97,21.97,3600.0,16.8244,16.8244,16.8015,16.8015,3600.0
2008-08-27 13:25:00,21.97,21.98,21.97,21.98,1500.0,16.8015,16.8091,16.8015,16.8091,1500.0
2008-08-27 13:30:00,21.98,21.98,21.96,21.96,3400.0,16.8091,16.8091,16.7939,16.7939,3400.0
2008-08-27 13:35:00,21.96,21.96,21.95,21.95,2000.0,16.7939,16.7939,16.7862,16.7862,2000.0
2008-08-27 13:40:00,21.95,21.97,21.95,21.96,6600.0,16.7862,16.8015,16.7862,16.7939,6600.0
2008-08-27 13:45:00,21.96,21.97,21.96,21.97,3100.0,16.7939,16.8015,16.7939,16.8015,3100.0
2008-08-27 13:50:00,21.96,21.96,21.93,21.93,10900.0,16.7939,16.7939,16.7709,16.7709,10900.0
2008-08-27 13:55:00,21.93,21.98,21.93,21.96,8300.0,16.7709,16.8091,16.7709,16.7939,8300.0
2008-08-27 14:00:00,21.96,21.97,21.94,21.95,13800.0,16.7939,16.8015,16.7786,16.7862,13800.0
2008-08-27 14:05:00,21.96,21.96,21.95,21.95,2800.0,16.7939,16.7939,16.7862,16.7862,2800.0
2008-08-27 14:10:00,21.95,21.95,21.93,21.95,12200.0,16.7862,16.7862,16.7709,16.7862,12200.0
2008-08-27 14:15:00,21.94,21.97,21.94,21.97,7100.0,16.7786,16.8015,16.7786,16.8015,7100.0
2008-08-27 14:20:00,21.97,21.98,21.96,21.98,8700.0,16.8015,16.8091,16.7939,16.8091,8700.0
2008-08-27 14:25:00,21.98,22.0,21.98,22.0,6000.0,16.8091,16.8244,16.8091,16.8244,6000.0
2008-08-27 14:30:00,22.0,22.0,21.99,21.99,5000.0,16.8244,16.8244,16.8168,16.8168,5000.0
2008-08-27 14:35:00,21.99,22.0,21.99,22.0,9500.0,16.8168,16.8244,16.8168,16.8244,9500.0
2008-08-27 14:40:00,22.0,22.04,21.99,22.04,6600.0,16.8244,16.855,16.8168,16.855,6600.0
2008-08-27 14:45:00,22.04,22.04,22.03,22.04,6500.0,16.855,16.855,16.8474,16.855,6500.0
2008-08-27 14:50:00,22.04,22.04,22.0,22.0,12400.0,16.855,16.855,16.8244,16.8244,12400.0
2008-08-27 14:55:00,22.0,22.01,21.98,21.99,7100.0,16.8244,16.8321,16.8091,16.8168,7100.0
2008-08-27 15:00:00,21.98,21.99,21.98,21.98,10400.0,16.8091,16.8168,16.8091,16.8091,10400.0
2008-08-27 15:05:00,21.99,21.99,21.97,21.98,4600.0,16.8168,16.8168,16.8015,16.8091,4600.0
2008-08-27 15:10:00,21.97,21.98,21.97,21.97,10600.0,16.8015,16.8091,16.8015,16.8015,10600.0
2008-08-27 15:15:00,21.97,21.98,21.94,21.94,26500.0,16.8015,16.8091,16.7786,16.7786,26500.0
2008-08-27 15:20:00,21.93,21.96,21.92,21.95,14900.0,16.7709,16.7939,16.7633,16.7862,14900.0
2008-08-27 15:25:00,21.95,21.96,21.92,21.93,13100.0,16.7862,16.7939,16.7633,16.7709,13100.0
2008-08-27 15:30:00,21.93,21.94,21.9,21.91,13000.0,16.7709,16.7786,16.748,16.7556,13000.0
2008-08-27 15:35:00,21.92,21.92,21.9,21.92,12400.0,16.7633,16.7633,16.748,16.7633,12400.0
2008-08-27 15:40:00,21.92,21.96,21.91,21.96,15200.0,16.7633,16.7939,16.7556,16.7939,15200.0
2008-08-27 15:45:00,21.96,21.97,21.9,21.91,28800.0,16.7939,16.8015,16.748,16.7556,28800.0
2008-08-27 15:50:00,21.92,21.96,21.91,21.96,17200.0,16.7633,16.7939,16.7556,16.7939,17200.0
2008-08-27 15:55:00,21.95,21.99,21.94,21.98,29800.0,16.7862,16.8168,16.7786,16.8091,29800.0
2008-08-28 09:30:00,22.09,22.13,21.87,22.09,6000.0,16.8933,16.9239,16.725,16.8933,6000.0
2008-08-28 09:35:00,22.09,22.17,22.05,22.12,5000.0,16.8933,16.9544,16.8627,16.9162,5000.0
2008-08-28 09:40:00,22.11,22.12,22.04,22.04,11200.0,16.9086,16.9162,16.855,16.855,11200.0
2008-08-28 09:45:00,22.07,22.09,22.02,22.08,8200.0,16.878,16.8933,16.8397,16.8856,8200.0
2008-08-28 09:50:00,22.06,22.09,22.05,22.07,9600.0,16.8703,16.8933,16.8627,16.878,9600.0
2008-08-28 09:55:00,22.07,22.17,22.07,22.17,8600.0,16.878,16.9544,16.878,16.9544,8600.0
2008-08-28 10:00:00,22.17,22.18,22.15,22.15,7900.0,16.9544,16.9621,16.9392,16.9392,7900.0
2008-08-28 10:05:00,22.14,22.15,22.09,22.11,16800.0,16.9315,16.9392,16.8933,16.9086,16800.0
2008-08-28 10:10:00,22.11,22.15,22.1,22.14,4700.0,16.9086,16.9392,16.9009,16.9315,4700.0
2008-08-28 10:15:00,22.14,22.15,22.11,22.11,9900.0,16.9315,16.9392,16.9086,16.9086,9900.0
2008-08-28 10:20:00,22.11,22.24,22.11,22.22,39000.0,16.9086,17.008,16.9086,16.9927,39000.0
2008-08-28 10:25:00,22.23,22.24,22.22,22.23,22800.0,17.0003,17.008,16.9927,17.0003,22800.0
2008-08-28 10:30:00,22.23,22.25,22.23,22.23,11300.0,17.0003,17.0156,17.0003,17.0003,11300.0
2008-08-28 10:35:00,22.23,22.35,22.23,22.32,27400.0,17.0003,17.0921,17.0003,17.0692,27400.0
2008-08-28 10:40:00,22.33,22.41,22.31,22.41,25900.0,17.0768,17.138,17.0615,17.138,25900.0
2008-08-28 10:45:00,22.4,22.45,22.39,22.45,24900.0,17.1303,17.1686,17.1227,17.1686,24900.0
2008-08-28 10:50:00,22.46,22.52,22.45,22.5,31800.0,17.1762,17.2221,17.1686,17.2068,31800.0
2008-08-28 10:55:00,22.5,22.51,22.45,22.46,24000.0,17.2068,17.2145,17.1686,17.1762,24000.0
2008-08-28 11:00:00,22.46,22.54,22.44,22.52,34600.0,17.1762,17.2374,17.1609,17.2221,34600.0
2008-08-28 11:05:00,22.51,22.55,22.49,22.54,14000.0,17.2145,17.2451,17.1992,17.2374,14000.0
2008-08-28 11:10:00,22.55,22.61,22.5,22.53,49600.0,17.2451,17.2909,17.2068,17.2298,49600.0
2008-08-28 11:15:00,22.54,22.63,22.53,22.61,25100.0,17.2374,17.3062,17.2298,17.2909,25100.0
2008-08-28 11:20:00,22.6,22.65,22.6,22.63,56600.0,17.2833,17.3215,17.2833,17.3062,56600.0
2008-08-28 11:25:00,22.63,22.65,22.6,22.61,14300.0,17.3062,17.3215,17.2833,17.2909,14300.0
2008-08-28 11:30:00,22.62,22.64,22.59,22.59,10500.0,17.2986,17.3139,17.2756,17.2756,10500.0
2008-08-28 11:35:00,22.6,22.65,22.56,22.57,34200.0,17.2833,17.3215,17.2527,17.2603,34200.0
2008-08-28 11:40:00,22.57,22.57,22.45,22.51,14900.0,17.2603,17.2603,17.1686,17.2145,14900.0
2008-08-28 11:45:00,22.51,22.53,22.46,22.53,11000.0,17.2145,17.2298,17.1762,17.2298,11000.0
2008-08-28 11:50:00,22.52,22.59,22.52,22.58,10900.0,17.2221,17.2756,17.2221,17.268,10900.0
2008-08-28 11:55:00,22.59,22.63,22.59,22.59,9300.0,17.2756,17.3062,17.2756,17.2756,9300.0
2008-08-28 12:00:00,22.59,22.59,22.53,22.54,5800.0,17.2756,17.2756,17.2298,17.2374,5800.0
2008-08-28 12:05:00,22.54,22.54,22.46,22.47,10000.0,17.2374,17.2374,17.1762,17.1839,10000.0
2008-08-28 12:10:00,22.47,22.48,22.46,22.47,3000.0,17.1839,17.1915,17.1762,17.1839,3000.0
2008-08-28 12:15:00,22.47,22.48,22.46,22.47,4900.0,17.1839,17.1915,17.1762,17.1839,4900.0
2008-08-28 12:20:00,22.46,22.47,22.44,22.44,3500.0,17.1762,17.1839,17.1609,17.1609,3500.0
2008-08-28 12:25:00,22.45,22.47,22.44,22.45,7500.0,17.1686,17.1839,17.1609,17.1686,7500.0
2008-08-28 12:30:00,22.45,22.46,22.44,22.44,3200.0,17.1686,17.1762,17.1609,17.1609,3200.0
2008-08-28 12:35:00,22.44,22.45,22.42,22.43,3000.0,17.1609,17.1686,17.1456,17.1533,3000.0
2008-08-28 12:40:00,22.42,22.44,22.41,22.42,3000.0,17.1456,17.1609,17.138,17.1456,3000.0
2008-08-28 12:45:00,22.41,22.43,22.41,22.41,2100.0,17.138,17.1533,17.138,17.138,2100.0
2008-08-28 12:50:00,22.41,22.41,22.39,22.4,8400.0,17.138,17.138,17.1227,17.1303,8400.0
2008-08-28 12:55:00,22.4,22.41,22.39,22.39,3000.0,17.1303,17.138,17.1227,17.1227,3000.0
2008-08-28 13:00:00,22.39,22.41,22.39,22.39,4800.0,17.1227,17.138,17.1227,17.1227,4800.0
2008-08-28 13:05:00,22.39,22.39,22.37,22.37,2200.0,17.1227,17.1227,17.1074,17.1074,2200.0
2008-08-28 13:10:00,22.37,22.38,22.35,22.35,4000.0,17.1074,17.115,17.0921,17.0921,4000.0
2008-08-28 13:15:00,22.36,22.37,22.36,22.36,900.0,17.0998,17.1074,17.0998,17.0998,900.0
2008-08-28 13:20:00,22.36,22.36,22.35,22.36,3100.0,17.0998,17.0998,17.0921,17.0998,3100.0
2008-08-28 13:25:00,22.35,22.37,22.35,22.37,2400.0,17.0921,17.1074,17.0921,17.1074,2400.0
2008-08-28 13:30:00,22.37,22.41,22.36,22.41,6200.0,17.1074,17.138,17.0998,17.138,6200.0
2008-08-28 13:35:00,22.42,22.43,22.41,22.41,3400.0,17.1456,17.1533,17.138,17.138,3400.0
2008-08-28 13:40:00,22.41,22.41,22.4,22.41,2600.0,17.138,17.138,17.1303,17.138,2600.0
2008-08-28 13:45:00,22.4,22.41,22.38,22.38,4500.0,17.1303,17.138,17.115,17.115,4500.0
2008-08-28 13:50:00,22.38,22.39,22.37,22.37,3200.0,17.115,17.1227,17.1074,17.1074,3200.0
2008-08-28 13:55:00,22.38,22.4,22.37,22.4,3700.0,17.115,17.1303,17.1074,17.1303,3700.0
2008-08-28 14:00:00,22.4,22.4,22.36,22.37,6600.0,17.1303,17.1303,17.0998,17.1074,6600.0
2008-08-28 14:05:00,22.37,22.37,22.32,22.32,14400.0,17.1074,17.1074,17.0692,17.0692,14400.0
2008-08-28 14:10:00,22.32,22.38,22.32,22.37,6500.0,17.0692,17.115,17.0692,17.1074,6500.0
2008-08-28 14:15:00,22.37,22.39,22.35,22.39,8900.0,17.1074,17.1227,17.0921,17.1227,8900.0
2008-08-28 14:20:00,22.39,22.41,22.38,22.39,7400.0,17.1227,17.138,17.115,17.1227,7400.0
2008-08-28 14:25:00,22.38,22.41,22.38,22.41,3900.0,17.115,17.138,17.115,17.138,3900.0
2008-08-28 14:30:00,22.41,22.45,22.4,22.44,4500.0,17.138,17.1686,17.1303,17.1609,4500.0
2008-08-28 14:35:00,22.44,22.47,22.44,22.46,8400.0,17.1609,17.1839,17.1609,17.1762,8400.0
2008-08-28 14:40:00,22.46,22.47,22.46,22.46,5200.0,17.1762,17.1839,17.1762,17.1762,5200.0
2008-08-28 14:45:00,22.47,22.47,22.44,22.44,4400.0,17.1839,17.1839,17.1609,17.1609,4400.0
2008-08-28 14:50:00,22.45,22.46,22.44,22.45,7700.0,17.1686,17.1762,17.1609,17.1686,7700.0
2008-08-28 14:55:00,22.46,22.46,22.43,22.44,3900.0,17.1762,17.1762,17.1533,17.1609,3900.0
2008-08-28 15:00:00,22.44,22.44,22.42,22.42,6800.0,17.1609,17.1609,17.1456,17.1456,6800.0
2008-08-28 15:05:00,22.43,22.44,22.42,22.44,7300.0,17.1533,17.1609,17.1456,17.1609,7300.0
2008-08-28 15:10:00,22.44,22.45,22.41,22.42,7500.0,17.1609,17.1686,17.138,17.1456,7500.0
2008-08-28 15:15:00,22.41,22.42,22.4,22.41,6500.0,17.138,17.1456,17.1303,17.138,6500.0
2008-08-28 15:20:00,22.4,22.41,22.38,22.4,21400.0,17.1303,17.138,17.115,17.1303,21400.0
2008-08-28 15:25:00,22.4,22.41,22.37,22.38,9400.0,17.1303,17.138,17.1074,17.115,9400.0
2008-08-28 15:30:00,22.4,22.41,22.36,22.38,19500.0,17.1303,17.138,17.0998,17.115,19500.0
2008-08-28 15:35:00,22.38,22.4,22.37,22.4,5700.0,17.115,17.1303,17.1074,17.1303,5700.0
2008-08-28 15:40:00,22.41,22.45,22.41,22.44,22200.0,17.138,17.1686,17.138,17.1609,22200.0
2008-08-28 15:45:00,22.44,22.44,22.42,22.42,7800.0,17.1609,17.1609,17.1456,17.1456,7800.0
2008-08-28 15:50:00,22.43,22.44,22.39,22.4,30800.0,17.1533,17.1609,17.1227,17.1303,30800.0
2008-08-28 15:55:00,22.4,22.45,22.38,22.43,46700.0,17.1303,17.1686,17.115,17.1533,46700.0
2008-08-29 09:30:00,22.3,22.3,22.2,22.23,10800.0,17.0539,17.0539,16.9774,17.0003,10800.0
2008-08-29 09:35:00,22.23,22.23,22.02,22.07,16800.0,17.0003,17.0003,16.8397,16.878,16800.0
2008-08-29 09:40:00,22.08,22.17,22.01,22.08,35400.0,16.8856,16.9544,16.8321,16.8856,35400.0
2008-08-29 09:45:00,22.08,22.08,22.01,22.02,19000.0,16.8856,16.8856,16.8321,16.8397,19000.0
2008-08-29 09:50:00,22.0,22.03,21.94,21.97,23300.0,16.8244,16.8474,16.7786,16.8015,23300.0
2008-08-29 09:55:00,22.0,22.02,21.9,21.94,14500.0,16.8244,16.8397,16.748,16.7786,14500.0
2008-08-29 10:00:00,21.94,22.0,21.88,21.89,17800.0,16.7786,16.8244,16.7327,16.7403,17800.0
2008-08-29 10:05:00,21.88,21.93,21.86,21.92,23700.0,16.7327,16.7709,16.7174,16.7633,23700.0
2008-08-29 10:10:00,21.93,22.02,21.92,21.98,33300.0,16.7709,16.8397,16.7633,16.8091,33300.0
2008-08-29 10:15:00,21.97,21.98,21.94,21.94,7200.0,16.8015,16.8091,16.7786,16.7786,7200.0
2008-08-29 10:20:00,21.95,21.96,21.9,21.9,12100.0,16.7862,16.7939,16.748,16.748,12100.0
2008-08-29 10:25:00,21.9,21.92,21.9,21.91,5400.0,16.748,16.7633,16.748,16.7556,5400.0
2008-08-29 10:30:00,21.91,21.96,21.84,21.94,30200.0,16.7556,16.7939,16.7021,16.7786,30200.0
2008-08-29 10:35:00,21.94,21.97,21.93,21.97,6200.0,16.7786,16.8015,16.7709,16.8015,6200.0
2008-08-29 10:40:00,21.97,21.97,21.89,21.9,21800.0,16.8015,16.8015,16.7403,16.748,21800.0
2008-08-29 10:45:00,21.9,21.91,21.89,21.89,6400.0,16.748,16.7556,16.7403,16.7403,6400.0
2008-08-29 10:50:00,21.89,21.9,21.89,21.89,11200.0,16.7403,16.748,16.7403,16.7403,11200.0
2008-08-29 10:55:00,21.88,21.88,21.75,21.76,29300.0,16.7327,16.7327,16.6333,16.6409,29300.0
2008-08-29 11:00:00,21.76,21.8,21.74,21.79,15500.0,16.6409,16.6715,16.6256,16.6638,15500.0
2008-08-29 11:05:00,21.79,21.8,21.78,21.79,9300.0,16.6638,16.6715,16.6562,16.6638,9300.0
2008-08-29 11:10:00,21.78,21.78,21.75,21.76,11900.0,16.6562,16.6562,16.6333,16.6409,11900.0
2008-08-29 11:15:00,21.77,21.8,21.76,21.79,9200.0,16.6486,16.6715,16.6409,16.6638,9200.0
2008-08-29 11:20:00,21.79,21.79,21.78,21.78,9500.0,16.6638,16.6638,16.6562,16.6562,9500.0
2008-08-29 11:25:00,21.77,21.78,21.75,21.76,9900.0,16.6486,16.6562,16.6333,16.6409,9900.0
2008-08-29 11:30:00,21.75,21.76,21.72,21.73,10600.0,16.6333,16.6409,16.6103,16.618,10600.0
2008-08-29 11:35:00,21.72,21.74,21.72,21.74,8600.0,16.6103,16.6256,16.6103,16.6256,8600.0
2008-08-29 11:40:00,21.74,21.77,21.73,21.77,8200.0,16.6256,16.6486,16.618,16.6486,8200.0
2008-08-29 11:45:00,21.77,21.77,21.76,21.77,10600.0,16.6486,16.6486,16.6409,16.6486,10600.0
2008-08-29 11:50:00,21.76,21.79,21.76,21.79,4500.0,16.6409,16.6638,16.6409,16.6638,4500.0
2008-08-29 11:55:00,21.79,21.79,21.77,21.77,8600.0,16.6638,16.6638,16.6486,16.6486,8600.0
2008-08-29 12:00:00,21.78,21.78,21.73,21.75,15500.0,16.6562,16.6562,16.618,16.6333,15500.0
2008-08-29 12:05:00,21.75,21.75,21.74,21.74,4700.0,16.6333,16.6333,16.6256,16.6256,4700.0
2008-08-29 12:10:00,21.75,21.75,21.74,21.75,4000.0,16.6333,16.6333,16.6256,16.6333,4000.0
2008-08-29 12:15:00,21.74,21.75,21.74,21.75,4400.0,16.6256,16.6333,16.6256,16.6333,4400.0
2008-08-29 12:20:00,21.74,21.8,21.74,21.8,22100.0,16.6256,16.6715,16.6256,16.6715,22100.0
2008-08-29 12:25:00,21.8,21.83,21.79,21.82,7900.0,16.6715,16.6944,16.6638,16.6868,7900.0
2008-08-29 12:30:00,21.82,21.83,21.81,21.82,4000.0,16.6868,16.6944,16.6791,16.6868,4000.0
2008-08-29 12:35:00,21.82,21.85,21.82,21.83,10100.0,16.6868,16.7097,16.6868,16.6944,10100.0
2008-08-29 12:40:00,21.83,21.85,21.82,21.84,14400.0,16.6944,16.7097,16.6868,16.7021,14400.0
2008-08-29 12:45:00,21.85,21.85,21.83,21.83,5800.0,16.7097,16.7097,16.6944,16.6944,5800.0
2008-08-29 12:50:00,21.83,21.89,21.83,21.89,11600.0,16.6944,16.7403,16.6944,16.7403,11600.0
2008-08-29 12:55:00,21.89,21.89,21.88,21.89,7200.0,16.7403,16.7403,16.7327,16.7403,7200.0
2008-08-29 13:00:00,21.89,21.94,21.88,21.93,21600.0,16.7403,16.7786,16.7327,16.7709,21600.0
2008-08-29 13:05:00,21.94,21.95,21.93,21.94,7200.0,16.7786,16.7862,16.7709,16.7786,7200.0
2008-08-29 13:10:00,21.94,21.95,21.93,21.94,11100.0,16.7786,16.7862,16.7709,16.7786,11100.0
2008-08-29 13:15:00,21.93,21.93,21.9,21.9,6100.0,16.7709,16.7709,16.748,16.748,6100.0
2008-08-29 13:20:00,21.91,21.98,21.89,21.93,20000.0,16.7556,16.8091,16.7403,16.7709,20000.0
2008-08-29 13:25:00,21.94,21.98,21.93,21.97,8300.0,16.7786,16.8091,16.7709,16.8015,8300.0
2008-08-29 13:30:00,21.97,21.98,21.96,21.96,4200.0,16.8015,16.8091,16.7939,16.7939,4200.0
2008-08-29 13:35:00,21.96,21.96,21.93,21.93,9700.0,16.7939,16.7939,16.7709,16.7709,9700.0
2008-08-29 13:40:00,21.93,21.94,21.93,21.93,2300.0,16.7709,16.7786,16.7709,16.7709,2300.0
2008-08-29 13:45:00,21.93,21.94,21.93,21.94,2200.0,16.7709,16.7786,16.7709,16.7786,2200.0
2008-08-29 13:50:00,21.94,21.95,21.93,21.94,14100.0,16.7786,16.7862,16.7709,16.7786,14100.0
2008-08-29 13:55:00,21.95,21.95,21.93,21.94,3100.0,16.7862,16.7862,16.7709,16.7786,3100.0
2008-08-29 14:00:00,21.94,21.94,21.93,21.94,7400.0,16.7786,16.7786,16.7709,16.7786,7400.0
2008-08-29 14:05:00,21.93,21.94,21.93,21.94,3700.0,16.7709,16.7786,16.7709,16.7786,3700.0
2008-08-29 14:10:00,21.93,21.95,21.93,21.95,8200.0,16.7709,16.7862,16.7709,16.7862,8200.0
2008-08-29 14:15:00,21.95,21.97,21.93,21.95,10000.0,16.7862,16.8015,16.7709,16.7862,10000.0
2008-08-29 14:20:00,21.95,21.96,21.95,21.95,3500.0,16.7862,16.7939,16.7862,16.7862,3500.0
2008-08-29 14:25:00,21.93,21.99,21.93,21.97,7800.0,16.7709,16.8168,16.7709,16.8015,7800.0
2008-08-29 14:30:00,21.97,21.97,21.92,21.92,6100.0,16.8015,16.8015,16.7633,16.7633,6100.0
2008-08-29 14:35:00,21.93,21.95,21.92,21.92,11000.0,16.7709,16.7862,16.7633,16.7633,11000.0
2008-08-29 14:40:00,21.92,21.92,21.9,21.91,8500.0,16.7633,16.7633,16.748,16.7556,8500.0
2008-08-29 14:45:00,21.91,21.95,21.9,21.94,10300.0,16.7556,16.7862,16.748,16.7786,10300.0
2008-08-29 14:50:00,21.93,21.93,21.89,21.89,6100.0,16.7709,16.7709,16.7403,16.7403,6100.0
2008-08-29 14:55:00,21.9,21.94,21.89,21.92,9000.0,16.748,16.7786,16.7403,16.7633,9000.0
2008-08-29 15:00:00,21.93,21.95,21.92,21.92,7100.0,16.7709,16.7862,16.7633,16.7633,7100.0
2008-08-29 15:05:00,21.92,21.92,21.88,21.88,11800.0,16.7633,16.7633,16.7327,16.7327,11800.0
2008-08-29 15:10:00,21.88,21.98,21.86,21.96,58700.0,16.7327,16.8091,16.7174,16.7939,58700.0
2008-08-29 15:15:00,21.95,21.96,21.93,21.96,19100.0,16.7862,16.7939,16.7709,16.7939,19100.0
2008-08-29 15:20:00,21.95,21.96,21.93,21.95,12800.0,16.7862,16.7939,16.7709,16.7862,12800.0
2008-08-29 15:25:00,21.95,21.96,21.91,21.92,20600.0,16.7862,16.7939,16.7556,16.7633,20600.0
2008-08-29 15:30:00,21.92,21.97,21.91,21.97,18200.0,16.7633,16.8015,16.7556,16.8015,18200.0
2008-08-29 15:35:00,21.98,21.99,21.97,21.97,20400.0,16.8091,16.8168,16.8015,16.8015,20400.0
2008-08-29 15:40:00,21.96,21.97,21.93,21.95,20800.0,16.7939,16.8015,16.7709,16.7862,20800.0
2008-08-29 15:45:00,21.94,21.95,21.92,21.93,27100.0,16.7786,16.7862,16.7633,16.7709,27100.0
2008-08-29 15:50:00,21.93,21.95,21.89,21.91,42900.0,16.7709,16.7862,16.7403,16.7556,42900.0
2008-08-29 15:55:00,21.91,21.91,21.86,21.89,29200.0,16.7556,16.7556,16.7174,16.7403,29200.0
2008-09-02 09:30:00,22.12,22.47,22.12,22.18,1000.0,16.9162,17.1839,16.9162,16.9621,1000.0
2008-09-02 09:35:00,22.15,22.41,22.05,22.41,26400.0,16.9392,17.138,16.8627,17.138,26400.0
2008-09-02 09:40:00,22.42,22.57,22.42,22.43,17400.0,17.1456,17.2603,17.1456,17.1533,17400.0
2008-09-02 09:45:00,22.45,22.62,22.44,22.53,23400.0,17.1686,17.2986,17.1609,17.2298,23400.0
2008-09-02 09:50:00,22.53,22.53,22.43,22.44,15600.0,17.2298,17.2298,17.1533,17.1609,15600.0
2008-09-02 09:55:00,22.44,22.45,22.41,22.42,8900.0,17.1609,17.1686,17.138,17.1456,8900.0
2008-09-02 10:00:00,22.43,22.45,22.38,22.44,10800.0,17.1533,17.1686,17.115,17.1609,10800.0
2008-09-02 10:05:00,22.43,22.44,22.35,22.37,9800.0,17.1533,17.1609,17.0921,17.1074,9800.0
2008-09-02 10:10:00,22.38,22.39,22.33,22.38,10600.0,17.115,17.1227,17.0768,17.115,10600.0
2008-09-02 10:15:00,22.39,22.43,22.38,22.4,8100.0,17.1227,17.1533,17.115,17.1303,8100.0
2008-09-02 10:20:00,22.4,22.4,22.36,22.39,9500.0,17.1303,17.1303,17.0998,17.1227,9500.0
2008-09-02 10:25:00,22.39,22.4,22.35,22.38,5400.0,17.1227,17.1303,17.0921,17.115,5400.0
2008-09-02 10:30:00,22.39,22.44,22.37,22.41,9800.0,17.1227,17.1609,17.1074,17.138,9800.0
2008-09-02 10:35:00,22.42,22.42,22.38,22.38,5600.0,17.1456,17.1456,17.115,17.115,5600.0
2008-09-02 10:40:00,22.38,22.39,22.3,22.3,9600.0,17.115,17.1227,17.0539,17.0539,9600.0
2008-09-02 10:45:00,22.31,22.35,22.27,22.35,7300.0,17.0615,17.0921,17.0309,17.0921,7300.0
2008-09-02 10:50:00,22.35,22.38,22.34,22.34,5100.0,17.0921,17.115,17.0845,17.0845,5100.0
2008-09-02 10:55:00,22.34,22.37,22.29,22.37,6000.0,17.0845,17.1074,17.0462,17.1074,6000.0
2008-09-02 11:00:00,22.37,22.39,22.37,22.38,5800.0,17.1074,17.1227,17.1074,17.115,5800.0
2008-09-02 11:05:00,22.38,22.4,22.37,22.38,9200.0,17.115,17.1303,17.1074,17.115,9200.0
2008-09-02 11:10:00,22.37,22.38,22.34,22.38,9000.0,17.1074,17.115,17.0845,17.115,9000.0
2008-09-02 11:15:00,22.39,22.4,22.37,22.4,5100.0,17.1227,17.1303,17.1074,17.1303,5100.0
2008-09-02 11:20:00,22.39,22.39,22.34,22.35,8400.0,17.1227,17.1227,17.0845,17.0921,8400.0
2008-09-02 11:25:00,22.36,22.39,22.34,22.37,6600.0,17.0998,17.1227,17.0845,17.1074,6600.0
2008-09-02 11:30:00,22.39,22.39,22.37,22.39,4800.0,17.1227,17.1227,17.1074,17.1227,4800.0
2008-09-02 11:35:00,22.39,22.44,22.39,22.43,14700.0,17.1227,17.1609,17.1227,17.1533,14700.0
2008-09-02 11:40:00,22.43,22.48,22.43,22.48,28600.0,17.1533,17.1915,17.1533,17.1915,28600.0
2008-09-02 11:45:00,22.47,22.48,22.45,22.45,10700.0,17.1839,17.1915,17.1686,17.1686,10700.0
2008-09-02 11:50:00,22.45,22.48,22.44,22.48,21800.0,17.1686,17.1915,17.1609,17.1915,21800.0
2008-09-02 11:55:00,22.48,22.5,22.42,22.42,7600.0,17.1915,17.2068,17.1456,17.1456,7600.0
2008-09-02 12:00:00,22.41,22.45,22.4,22.4,48900.0,17.138,17.1686,17.1303,17.1303,48900.0
2008-09-02 12:05:00,22.4,22.41,22.38,22.39,4800.0,17.1303,17.138,17.115,17.1227,4800.0
2008-09-02 12:10:00,22.38,22.4,22.38,22.4,5600.0,17.115,17.1303,17.115,17.1303,5600.0
2008-09-02 12:15:00,22.41,22.42,22.39,22.4,6600.0,17.138,17.1456,17.1227,17.1303,6600.0
2008-09-02 12:20:00,22.41,22.41,22.33,22.37,9800.0,17.138,17.138,17.0768,17.1074,9800.0
2008-09-02 12:25:00,22.36,22.36,22.3,22.31,18700.0,17.0998,17.0998,17.0539,17.0615,18700.0
2008-09-02 12:30:00,22.31,22.34,22.28,22.32,16700.0,17.0615,17.0845,17.0386,17.0692,16700.0
2008-09-02 12:35:00,22.32,22.37,22.31,22.32,22500.0,17.0692,17.1074,17.0615,17.0692,22500.0
2008-09-02 12:40:00,22.33,22.34,22.25,22.25,22000.0,17.0768,17.0845,17.0156,17.0156,22000.0
2008-09-02 12:45:00,22.24,22.25,22.2,22.21,9500.0,17.008,17.0156,16.9774,16.985,9500.0
2008-09-02 12:50:00,22.22,22.26,22.21,22.26,8200.0,16.9927,17.0233,16.985,17.0233,8200.0
2008-09-02 12:55:00,22.27,22.27,22.24,22.26,4900.0,17.0309,17.0309,17.008,17.0233,4900.0
2008-09-02 13:00:00,22.25,22.25,22.24,22.25,2900.0,17.0156,17.0156,17.008,17.0156,2900.0
2008-09-02 13:05:00,22.25,22.25,22.23,22.23,5100.0,17.0156,17.0156,17.0003,17.0003,5100.0
2008-09-02 13:10:00,22.23,22.27,22.23,22.25,6800.0,17.0003,17.0309,17.0003,17.0156,6800.0
2008-09-02 13:15:00,22.25,22.28,22.25,22.27,4100.0,17.0156,17.0386,17.0156,17.0309,4100.0
2008-09-02 13:20:00,22.27,22.28,22.24,22.25,4000.0,17.0309,17.0386,17.008,17.0156,4000.0
2008-09-02 13:25:00,22.26,22.26,22.24,22.26,2600.0,17.0233,17.0233,17.008,17.0233,2600.0
2008-09-02 13:30:00,22.26,22.32,22.26,22.32,7500.0,17.0233,17.0692,17.0233,17.0692,7500.0
2008-09-02 13:35:00,22.32,22.32,22.31,22.32,4600.0,17.0692,17.0692,17.0615,17.0692,4600.0
2008-09-02 13:40:00,22.32,22.32,22.22,22.23,7000.0,17.0692,17.0692,16.9927,17.0003,7000.0
2008-09-02 13:45:00,22.23,22.23,22.17,22.17,5500.0,17.0003,17.0003,16.9544,16.9544,5500.0
2008-09-02 13:50:00,22.16,22.16,22.05,22.08,11500.0,16.9468,16.9468,16.8627,16.8856,11500.0
2008-09-02 13:55:00,22.07,22.08,22.06,22.07,5100.0,16.878,16.8856,16.8703,16.878,5100.0
2008-09-02 14:00:00,22.07,22.12,22.04,22.12,13300.0,16.878,16.9162,16.855,16.9162,13300.0
2008-09-02 14:05:00,22.11,22.13,22.08,22.08,5800.0,16.9086,16.9239,16.8856,16.8856,5800.0
2008-09-02 14:10:00,22.08,22.08,22.02,22.03,10000.0,16.8856,16.8856,16.8397,16.8474,10000.0
2008-09-02 14:15:00,22.04,22.04,21.99,21.99,8100.0,16.855,16.855,16.8168,16.8168,8100.0
2008-09-02 14:20:00,22.0,22.06,21.99,22.05,10900.0,16.8244,16.8703,16.8168,16.8627,10900.0
2008-09-02 14:25:00,22.06,22.08,22.04,22.08,16600.0,16.8703,16.8856,16.855,16.8856,16600.0
2008-09-02 14:30:00,22.07,22.1,22.07,22.1,8400.0,16.878,16.9009,16.878,16.9009,8400.0
2008-09-02 14:35:00,22.1,22.1,22.05,22.05,6000.0,16.9009,16.9009,16.8627,16.8627,6000.0
2008-09-02 14:40:00,22.05,22.08,22.04,22.04,4900.0,16.8627,16.8856,16.855,16.855,4900.0
2008-09-02 14:45:00,22.04,22.08,22.03,22.06,7400.0,16.855,16.8856,16.8474,16.8703,7400.0
2008-09-02 14:50:00,22.05,22.06,21.99,21.99,8600.0,16.8627,16.8703,16.8168,16.8168,8600.0
2008-09-02 14:55:00,22.0,22.02,21.98,22.01,10000.0,16.8244,16.8397,16.8091,16.8321,10000.0
2008-09-02 15:00:00,22.01,22.02,21.95,21.95,16600.0,16.8321,16.8397,16.7862,16.7862,16600.0
2008-09-02 15:05:00,21.95,22.03,21.95,22.02,8000.0,16.7862,16.8474,16.7862,16.8397,8000.0
2008-09-02 15:10:00,22.03,22.03,22.01,22.02,6000.0,16.8474,16.8474,16.8321,16.8397,6000.0
2008-09-02 15:15:00,22.02,22.04,22.0,22.01,15500.0,16.8397,16.855,16.8244,16.8321,15500.0
2008-09-02 15:20:00,22.01,22.05,22.01,22.03,10400.0,16.8321,16.8627,16.8321,16.8474,10400.0
2008-09-02 15:25:00,22.04,22.11,22.03,22.08,19000.0,16.855,16.9086,16.8474,16.8856,19000.0
2008-09-02 15:30:00,22.08,22.15,22.07,22.15,14000.0,16.8856,16.9392,16.878,16.9392,14000.0
2008-09-02 15:35:00,22.14,22.15,22.11,22.11,12800.0,16.9315,16.9392,16.9086,16.9086,12800.0
2008-09-02 15:40:00,22.11,22.12,22.06,22.07,15500.0,16.9086,16.9162,16.8703,16.878,15500.0
2008-09-02 15:45:00,22.08,22.11,22.06,22.09,16400.0,16.8856,16.9086,16.8703,16.8933,16400.0
2008-09-02 15:50:00,22.09,22.11,22.06,22.08,13400.0,16.8933,16.9086,16.8703,16.8856,13400.0
2008-09-02 15:55:00,22.1,22.11,22.07,22.07,20100.0,16.9009,16.9086,16.878,16.878,20100.0
2008-09-03 09:30:00,22.06,22.1,22.0,22.07,12300.0,16.8703,16.9009,16.8244,16.878,12300.0
2008-09-03 09:35:00,22.07,22.07,21.87,21.92,11400.0,16.878,16.878,16.725,16.7633,11400.0
2008-09-03 09:40:00,21.91,21.95,21.91,21.95,6100.0,16.7556,16.7862,16.7556,16.7862,6100.0
2008-09-03 09:45:00,21.94,21.94,21.86,21.94,6200.0,16.7786,16.7786,16.7174,16.7786,6200.0
2008-09-03 09:50:00,21.93,22.06,21.93,22.05,11400.0,16.7709,16.8703,16.7709,16.8627,11400.0
2008-09-03 09:55:00,22.06,22.17,22.03,22.13,83400.0,16.8703,16.9544,16.8474,16.9239,83400.0
2008-09-03 10:00:00,22.13,22.14,22.08,22.08,18700.0,16.9239,16.9315,16.8856,16.8856,18700.0
2008-09-03 10:05:00,22.09,22.11,21.97,21.97,9500.0,16.8933,16.9086,16.8015,16.8015,9500.0
2008-09-03 10:10:00,21.97,21.98,21.9,21.97,11800.0,16.8015,16.8091,16.748,16.8015,11800.0
2008-09-03 10:15:00,21.99,22.01,21.98,21.99,19100.0,16.8168,16.8321,16.8091,16.8168,19100.0
2008-09-03 10:20:00,21.99,22.04,21.98,22.04,7300.0,16.8168,16.855,16.8091,16.855,7300.0
2008-09-03 10:25:00,22.04,22.08,22.0,22.06,107800.0,16.855,16.8856,16.8244,16.8703,107800.0
2008-09-03 10:30:00,22.06,22.09,22.05,22.09,5400.0,16.8703,16.8933,16.8627,16.8933,5400.0
2008-09-03 10:35:00,22.1,22.11,22.1,22.11,19600.0,16.9009,16.9086,16.9009,16.9086,19600.0
2008-09-03 10:40:00,22.1,22.19,22.1,22.17,11900.0,16.9009,16.9697,16.9009,16.9544,11900.0
2008-09-03 10:45:00,22.13,22.13,22.02,22.02,6800.0,16.9239,16.9239,16.8397,16.8397,6800.0
2008-09-03 10:50:00,22.02,22.03,21.98,21.98,4500.0,16.8397,16.8474,16.8091,16.8091,4500.0
2008-09-03 10:55:00,21.97,21.98,21.93,21.96,10000.0,16.8015,16.8091,16.7709,16.7939,10000.0
2008-09-03 11:00:00,21.96,22.0,21.95,22.0,11500.0,16.7939,16.8244,16.7862,16.8244,11500.0
2008-09-03 11:05:00,22.0,22.01,21.98,21.98,13100.0,16.8244,16.8321,16.8091,16.8091,13100.0
2008-09-03 11:10:00,21.98,22.0,21.93,21.93,10200.0,16.8091,16.8244,16.7709,16.7709,10200.0
2008-09-03 11:15:00,21.93,21.94,21.9,21.91,3800.0,16.7709,16.7786,16.748,16.7556,3800.0
2008-09-03 11:20:00,21.9,21.9,21.86,21.86,8700.0,16.748,16.748,16.7174,16.7174,8700.0
2008-09-03 11:25:00,21.87,21.92,21.87,21.88,10100.0,16.725,16.7633,16.725,16.7327,10100.0
2008-09-03 11:30:00,21.88,21.89,21.84,21.84,8900.0,16.7327,16.7403,16.7021,16.7021,8900.0
2008-09-03 11:35:00,21.84,21.84,21.76,21.79,10500.0,16.7021,16.7021,16.6409,16.6638,10500.0
2008-09-03 11:40:00,21.79,21.82,21.79,21.81,3200.0,16.6638,16.6868,16.6638,16.6791,3200.0
2008-09-03 11:45:00,21.81,21.82,21.81,21.81,2000.0,16.6791,16.6868,16.6791,16.6791,2000.0
2008-09-03 11:50:00,21.81,21.82,21.8,21.82,4200.0,16.6791,16.6868,16.6715,16.6868,4200.0
2008-09-03 11:55:00,21.81,21.82,21.7,21.7,9200.0,16.6791,16.6868,16.595,16.595,9200.0
2008-09-03 12:00:00,21.7,21.7,21.68,21.68,8800.0,16.595,16.595,16.5797,16.5797,8800.0
2008-09-03 12:05:00,21.69,21.74,21.69,21.69,11700.0,16.5874,16.6256,16.5874,16.5874,11700.0
2008-09-03 12:10:00,21.69,21.7,21.66,21.69,7400.0,16.5874,16.595,16.5644,16.5874,7400.0
2008-09-03 12:15:00,21.69,21.7,21.69,21.7,1500.0,16.5874,16.595,16.5874,16.595,1500.0
2008-09-03 12:20:00,21.69,21.74,21.67,21.73,9900.0,16.5874,16.6256,16.5721,16.618,9900.0
2008-09-03 12:25:00,21.73,21.77,21.73,21.75,6000.0,16.618,16.6486,16.618,16.6333,6000.0
2008-09-03 12:30:00,21.75,21.76,21.7,21.7,8800.0,16.6333,16.6409,16.595,16.595,8800.0
2008-09-03 12:35:00,21.7,21.77,21.7,21.77,7300.0,16.595,16.6486,16.595,16.6486,7300.0
2008-09-03 12:40:00,21.77,21.77,21.75,21.76,4600.0,16.6486,16.6486,16.6333,16.6409,4600.0
2008-09-03 12:45:00,21.75,21.76,21.74,21.75,4500.0,16.6333,16.6409,16.6256,16.6333,4500.0
2008-09-03 12:50:00,21.74,21.75,21.74,21.75,2600.0,16.6256,16.6333,16.6256,16.6333,2600.0
2008-09-03 12:55:00,21.74,21.74,21.73,21.74,3200.0,16.6256,16.6256,16.618,16.6256,3200.0
2008-09-03 13:00:00,21.74,21.74,21.7,21.73,9800.0,16.6256,16.6256,16.595,16.618,9800.0
2008-09-03 13:05:00,21.73,21.78,21.72,21.75,17200.0,16.618,16.6562,16.6103,16.6333,17200.0
2008-09-03 13:10:00,21.75,21.76,21.7,21.75,18900.0,16.6333,16.6409,16.595,16.6333,18900.0
2008-09-03 13:15:00,21.75,21.75,21.73,21.75,8600.0,16.6333,16.6333,16.618,16.6333,8600.0
2008-09-03 13:20:00,21.75,21.75,21.73,21.73,7200.0,16.6333,16.6333,16.618,16.618,7200.0
2008-09-03 13:25:00,21.73,21.73,21.68,21.69,5100.0,16.618,16.618,16.5797,16.5874,5100.0
2008-09-03 13:30:00,21.68,21.7,21.68,21.7,7800.0,16.5797,16.595,16.5797,16.595,7800.0
2008-09-03 13:35:00,21.7,21.7,21.69,21.7,2400.0,16.595,16.595,16.5874,16.595,2400.0
2008-09-03 13:40:00,21.69,21.7,21.67,21.68,13500.0,16.5874,16.595,16.5721,16.5797,13500.0
2008-09-03 13:45:00,21.67,21.76,21.67,21.74,19400.0,16.5721,16.6409,16.5721,16.6256,19400.0
2008-09-03 13:50:00,21.74,21.77,21.74,21.76,11500.0,16.6256,16.6486,16.6256,16.6409,11500.0
2008-09-03 13:55:00,21.76,21.77,21.74,21.77,5000.0,16.6409,16.6486,16.6256,16.6486,5000.0
2008-09-03 14:00:00,21.76,21.81,21.67,21.8,45500.0,16.6409,16.6791,16.5721,16.6715,45500.0
2008-09-03 14:05:00,21.81,21.81,21.75,21.75,16700.0,16.6791,16.6791,16.6333,16.6333,16700.0
2008-09-03 14:10:00,21.75,21.78,21.7,21.71,48700.0,16.6333,16.6562,16.595,16.6027,48700.0
2008-09-03 14:15:00,21.71,21.73,21.71,21.72,8600.0,16.6027,16.618,16.6027,16.6103,8600.0
2008-09-03 14:20:00,21.72,21.73,21.7,21.71,12400.0,16.6103,16.618,16.595,16.6027,12400.0
2008-09-03 14:25:00,21.71,21.74,21.71,21.73,21600.0,16.6027,16.6256,16.6027,16.618,21600.0
2008-09-03 14:30:00,21.72,21.76,21.72,21.75,15600.0,16.6103,16.6409,16.6103,16.6333,15600.0
2008-09-03 14:35:00,21.75,21.76,21.74,21.76,14500.0,16.6333,16.6409,16.6256,16.6409,14500.0
2008-09-03 14:40:00,21.77,21.78,21.76,21.76,6400.0,16.6486,16.6562,16.6409,16.6409,6400.0
2008-09-03 14:45:00,21.76,21.76,21.74,21.74,12000.0,16.6409,16.6409,16.6256,16.6256,12000.0
2008-09-03 14:50:00,21.74,21.75,21.69,21.69,12400.0,16.6256,16.6333,16.5874,16.5874,12400.0
2008-09-03 14:55:00,21.68,21.71,21.68,21.7,10400.0,16.5797,16.6027,16.5797,16.595,10400.0
2008-09-03 15:00:00,21.7,21.74,21.7,21.72,16500.0,16.595,16.6256,16.595,16.6103,16500.0
2008-09-03 15:05:00,21.72,21.72,21.66,21.66,18800.0,16.6103,16.6103,16.5644,16.5644,18800.0
2008-09-03 15:10:00,21.66,21.67,21.66,21.67,10000.0,16.5644,16.5721,16.5644,16.5721,10000.0
2008-09-03 15:15:00,21.67,21.68,21.63,21.67,32100.0,16.5721,16.5797,16.5415,16.5721,32100.0
2008-09-03 15:20:00,21.68,21.75,21.67,21.74,48500.0,16.5797,16.6333,16.5721,16.6256,48500.0
2008-09-03 15:25:00,21.74,21.74,21.64,21.65,34900.0,16.6256,16.6256,16.5491,16.5568,34900.0
2008-09-03 15:30:00,21.65,21.72,21.63,21.69,54100.0,16.5568,16.6103,16.5415,16.5874,54100.0
2008-09-03 15:35:00,21.69,21.73,21.69,21.71,42600.0,16.5874,16.618,16.5874,16.6027,42600.0
2008-09-03 15:40:00,21.71,21.71,21.68,21.69,27600.0,16.6027,16.6027,16.5797,16.5874,27600.0
2008-09-03 15:45:00,21.69,21.7,21.68,21.7,25400.0,16.5874,16.595,16.5797,16.595,25400.0
2008-09-03 15:50:00,21.7,21.71,21.68,21.7,27600.0,16.595,16.6027,16.5797,16.595,27600.0
2008-09-03 15:55:00,21.7,21.71,21.69,21.69,31400.0,16.595,16.6027,16.5874,16.5874,31400.0
2008-09-04 09:30:00,21.54,21.74,21.54,21.58,5300.0,16.4727,16.6256,16.4727,16.5032,5300.0
2008-09-04 09:35:00,21.59,21.75,21.59,21.66,13500.0,16.5109,16.6333,16.5109,16.5644,13500.0
2008-09-04 09:40:00,21.65,21.65,21.44,21.47,15900.0,16.5568,16.5568,16.3962,16.4191,15900.0
2008-09-04 09:45:00,21.46,21.47,21.35,21.42,14700.0,16.4115,16.4191,16.3274,16.3809,14700.0
2008-09-04 09:50:00,21.44,21.49,21.42,21.46,5900.0,16.3962,16.4344,16.3809,16.4115,5900.0
2008-09-04 09:55:00,21.48,21.52,21.47,21.51,9800.0,16.4268,16.4574,16.4191,16.4497,9800.0
2008-09-04 10:00:00,21.52,21.55,21.46,21.55,17900.0,16.4574,16.4803,16.4115,16.4803,17900.0
2008-09-04 10:05:00,21.56,21.59,21.56,21.57,3300.0,16.488,16.5109,16.488,16.4956,3300.0
2008-09-04 10:10:00,21.57,21.58,21.53,21.54,6500.0,16.4956,16.5032,16.465,16.4727,6500.0
2008-09-04 10:15:00,21.54,21.55,21.54,21.55,14500.0,16.4727,16.4803,16.4727,16.4803,14500.0
2008-09-04 10:20:00,21.55,21.61,21.54,21.61,12900.0,16.4803,16.5262,16.4727,16.5262,12900.0
2008-09-04 10:25:00,21.61,21.64,21.6,21.61,10100.0,16.5262,16.5491,16.5185,16.5262,10100.0
2008-09-04 10:30:00,21.61,21.62,21.39,21.45,37900.0,16.5262,16.5338,16.3579,16.4038,37900.0
2008-09-04 10:35:00,21.45,21.46,21.44,21.45,14300.0,16.4038,16.4115,16.3962,16.4038,14300.0
2008-09-04 10:40:00,21.44,21.44,21.35,21.37,18200.0,16.3962,16.3962,16.3274,16.3427,18200.0
2008-09-04 10:45:00,21.37,21.49,21.37,21.38,15800.0,16.3427,16.4344,16.3427,16.3503,15800.0
2008-09-04 10:50:00,21.39,21.47,21.38,21.46,9500.0,16.3579,16.4191,16.3503,16.4115,9500.0
2008-09-04 10:55:00,21.46,21.49,21.44,21.49,12000.0,16.4115,16.4344,16.3962,16.4344,12000.0
2008-09-04 11:00:00,21.49,21.51,21.43,21.47,24900.0,16.4344,16.4497,16.3885,16.4191,24900.0
2008-09-04 11:05:00,21.48,21.49,21.46,21.49,9300.0,16.4268,16.4344,16.4115,16.4344,9300.0
2008-09-04 11:10:00,21.48,21.5,21.47,21.5,11000.0,16.4268,16.4421,16.4191,16.4421,11000.0
2008-09-04 11:15:00,21.49,21.5,21.45,21.5,12100.0,16.4344,16.4421,16.4038,16.4421,12100.0
2008-09-04 11:20:00,21.5,21.53,21.46,21.48,28700.0,16.4421,16.465,16.4115,16.4268,28700.0
2008-09-04 11:25:00,21.48,21.5,21.47,21.49,7500.0,16.4268,16.4421,16.4191,16.4344,7500.0
2008-09-04 11:30:00,21.49,21.49,21.47,21.48,12800.0,16.4344,16.4344,16.4191,16.4268,12800.0
2008-09-04 11:35:00,21.47,21.5,21.47,21.48,14400.0,16.4191,16.4421,16.4191,16.4268,14400.0
2008-09-04 11:40:00,21.49,21.52,21.49,21.52,26100.0,16.4344,16.4574,16.4344,16.4574,26100.0
2008-09-04 11:45:00,21.53,21.56,21.52,21.55,9900.0,16.465,16.488,16.4574,16.4803,9900.0
2008-09-04 11:50:00,21.56,21.6,21.55,21.55,13200.0,16.488,16.5185,16.4803,16.4803,13200.0
2008-09-04 11:55:00,21.54,21.55,21.46,21.46,8300.0,16.4727,16.4803,16.4115,16.4115,8300.0
2008-09-04 12:00:00,21.46,21.47,21.46,21.46,3900.0,16.4115,16.4191,16.4115,16.4115,3900.0
2008-09-04 12:05:00,21.46,21.47,21.45,21.46,14200.0,16.4115,16.4191,16.4038,16.4115,14200.0
2008-09-04 12:10:00,21.45,21.46,21.43,21.43,9000.0,16.4038,16.4115,16.3885,16.3885,9000.0
2008-09-04 12:15:00,21.43,21.45,21.42,21.44,14300.0,16.3885,16.4038,16.3809,16.3962,14300.0
2008-09-04 12:20:00,21.43,21.44,21.43,21.43,7200.0,16.3885,16.3962,16.3885,16.3885,7200.0
2008-09-04 12:25:00,21.43,21.44,21.36,21.39,24300.0,16.3885,16.3962,16.335,16.3579,24300.0
2008-09-04 12:30:00,21.4,21.4,21.38,21.39,10800.0,16.3656,16.3656,16.3503,16.3579,10800.0
2008-09-04 12:35:00,21.39,21.4,21.37,21.37,13200.0,16.3579,16.3656,16.3427,16.3427,13200.0
2008-09-04 12:40:00,21.38,21.5,21.37,21.5,40200.0,16.3503,16.4421,16.3427,16.4421,40200.0
2008-09-04 12:45:00,21.5,21.51,21.45,21.46,21600.0,16.4421,16.4497,16.4038,16.4115,21600.0
2008-09-04 12:50:00,21.45,21.46,21.39,21.39,13100.0,16.4038,16.4115,16.3579,16.3579,13100.0
2008-09-04 12:55:00,21.4,21.42,21.39,21.4,19100.0,16.3656,16.3809,16.3579,16.3656,19100.0
2008-09-04 13:00:00,21.41,21.44,21.4,21.44,14300.0,16.3732,16.3962,16.3656,16.3962,14300.0
2008-09-04 13:05:00,21.43,21.44,21.37,21.39,23300.0,16.3885,16.3962,16.3427,16.3579,23300.0
2008-09-04 13:10:00,21.39,21.4,21.39,21.39,14000.0,16.3579,16.3656,16.3579,16.3579,14000.0
2008-09-04 13:15:00,21.4,21.4,21.39,21.39,10300.0,16.3656,16.3656,16.3579,16.3579,10300.0
2008-09-04 13:20:00,21.39,21.4,21.35,21.35,12800.0,16.3579,16.3656,16.3274,16.3274,12800.0
2008-09-04 13:25:00,21.35,21.37,21.3,21.33,30100.0,16.3274,16.3427,16.2891,16.3121,30100.0
2008-09-04 13:30:00,21.34,21.37,21.32,21.32,22000.0,16.3197,16.3427,16.3044,16.3044,22000.0
2008-09-04 13:35:00,21.32,21.35,21.31,21.35,19900.0,16.3044,16.3274,16.2968,16.3274,19900.0
2008-09-04 13:40:00,21.34,21.36,21.33,21.34,11200.0,16.3197,16.335,16.3121,16.3197,11200.0
2008-09-04 13:45:00,21.34,21.36,21.34,21.35,13700.0,16.3197,16.335,16.3197,16.3274,13700.0
2008-09-04 13:50:00,21.34,21.36,21.32,21.35,14900.0,16.3197,16.335,16.3044,16.3274,14900.0
2008-09-04 13:55:00,21.34,21.35,21.32,21.32,9800.0,16.3197,16.3274,16.3044,16.3044,9800.0
2008-09-04 14:00:00,21.32,21.32,21.26,21.27,16100.0,16.3044,16.3044,16.2585,16.2662,16100.0
2008-09-04 14:05:00,21.26,21.27,21.18,21.21,20200.0,16.2585,16.2662,16.1973,16.2203,20200.0
2008-09-04 14:10:00,21.21,21.23,21.16,21.18,26700.0,16.2203,16.2356,16.1821,16.1973,26700.0
2008-09-04 14:15:00,21.18,21.19,21.17,21.17,11800.0,16.1973,16.205,16.1897,16.1897,11800.0
2008-09-04 14:20:00,21.17,21.19,21.12,21.14,23700.0,16.1897,16.205,16.1515,16.1668,23700.0
2008-09-04 14:25:00,21.14,21.23,21.14,21.21,12900.0,16.1668,16.2356,16.1668,16.2203,12900.0
2008-09-04 14:30:00,21.21,21.22,21.19,21.2,10600.0,16.2203,16.2279,16.205,16.2126,10600.0
2008-09-04 14:35:00,21.19,21.21,21.19,21.2,9200.0,16.205,16.2203,16.205,16.2126,9200.0
2008-09-04 14:40:00,21.22,21.22,21.2,21.21,5100.0,16.2279,16.2279,16.2126,16.2203,5100.0
2008-09-04 14:45:00,21.21,21.21,21.15,21.15,18900.0,16.2203,16.2203,16.1744,16.1744,18900.0
2008-09-04 14:50:00,21.15,21.18,21.14,21.14,8400.0,16.1744,16.1973,16.1668,16.1668,8400.0
2008-09-04 14:55:00,21.15,21.19,21.14,21.18,18500.0,16.1744,16.205,16.1668,16.1973,18500.0
2008-09-04 15:00:00,21.18,21.25,21.17,21.24,25100.0,16.1973,16.2509,16.1897,16.2432,25100.0
2008-09-04 15:05:00,21.24,21.25,21.22,21.22,15800.0,16.2432,16.2509,16.2279,16.2279,15800.0
2008-09-04 15:10:00,21.22,21.22,21.17,21.17,17200.0,16.2279,16.2279,16.1897,16.1897,17200.0
2008-09-04 15:15:00,21.17,21.22,21.15,21.16,26000.0,16.1897,16.2279,16.1744,16.1821,26000.0
2008-09-04 15:20:00,21.15,21.15,21.06,21.1,36800.0,16.1744,16.1744,16.1056,16.1362,36800.0
2008-09-04 15:25:00,21.09,21.16,21.08,21.15,31100.0,16.1285,16.1821,16.1209,16.1744,31100.0
2008-09-04 15:30:00,21.15,21.26,21.14,21.24,50600.0,16.1744,16.2585,16.1668,16.2432,50600.0
2008-09-04 15:35:00,21.24,21.24,21.17,21.17,21200.0,16.2432,16.2432,16.1897,16.1897,21200.0
2008-09-04 15:40:00,21.16,21.2,21.14,21.18,49700.0,16.1821,16.2126,16.1668,16.1973,49700.0
2008-09-04 15:45:00,21.18,21.18,21.13,21.17,25000.0,16.1973,16.1973,16.1591,16.1897,25000.0
2008-09-04 15:50:00,21.17,21.23,21.16,21.2,25100.0,16.1897,16.2356,16.1821,16.2126,25100.0
2008-09-04 15:55:00,21.21,21.21,21.1,21.11,51100.0,16.2203,16.2203,16.1362,16.1438,51100.0
2008-09-05 09:30:00,21.03,21.34,20.83,20.84,27100.0,16.0826,16.3197,15.9297,15.9373,27100.0
2008-09-05 09:35:00,20.84,20.84,20.74,20.76,24600.0,15.9373,15.9373,15.8609,15.8762,24600.0
2008-09-05 09:40:00,20.77,20.88,20.76,20.84,14500.0,15.8838,15.9679,15.8762,15.9373,14500.0
2008-09-05 09:45:00,20.85,20.89,20.8,20.82,34500.0,15.945,15.9756,15.9067,15.922,34500.0
2008-09-05 09:50:00,20.82,20.84,20.74,20.76,15800.0,15.922,15.9373,15.8609,15.8762,15800.0
2008-09-05 09:55:00,20.75,20.79,20.74,20.75,18400.0,15.8685,15.8991,15.8609,15.8685,18400.0
2008-09-05 10:00:00,20.75,20.8,20.69,20.75,27300.0,15.8685,15.9067,15.8226,15.8685,27300.0
2008-09-05 10:05:00,20.77,20.8,20.63,20.7,14400.0,15.8838,15.9067,15.7767,15.8303,14400.0
2008-09-05 10:10:00,20.68,20.69,20.61,20.65,12700.0,15.815,15.8226,15.7614,15.792,12700.0
2008-09-05 10:15:00,20.64,20.66,20.59,20.61,12700.0,15.7844,15.7997,15.7461,15.7614,12700.0
2008-09-05 10:20:00,20.62,20.64,20.58,20.58,20900.0,15.7691,15.7844,15.7385,15.7385,20900.0
2008-09-05 10:25:00,20.57,20.59,20.55,20.56,17800.0,15.7309,15.7461,15.7156,15.7232,17800.0
2008-09-05 10:30:00,20.57,20.57,20.52,20.52,19000.0,15.7309,15.7309,15.6926,15.6926,19000.0
2008-09-05 10:35:00,20.51,20.52,20.5,20.51,41200.0,15.685,15.6926,15.6773,15.685,41200.0
2008-09-05 10:40:00,20.5,20.53,20.5,20.52,28800.0,15.6773,15.7003,15.6773,15.6926,28800.0
2008-09-05 10:45:00,20.52,20.56,20.51,20.52,32800.0,15.6926,15.7232,15.685,15.6926,32800.0
2008-09-05 10:50:00,20.52,20.54,20.51,20.54,12400.0,15.6926,15.7079,15.685,15.7079,12400.0
2008-09-05 10:55:00,20.53,20.55,20.5,20.55,24200.0,15.7003,15.7156,15.6773,15.7156,24200.0
2008-09-05 11:00:00,20.55,20.59,20.52,20.53,38500.0,15.7156,15.7461,15.6926,15.7003,38500.0
2008-09-05 11:05:00,20.53,20.53,20.5,20.5,24700.0,15.7003,15.7003,15.6773,15.6773,24700.0
2008-09-05 11:10:00,20.51,20.51,20.44,20.47,11000.0,15.685,15.685,15.6314,15.6544,11000.0
2008-09-05 11:15:00,20.47,20.47,20.42,20.43,13300.0,15.6544,15.6544,15.6161,15.6238,13300.0
2008-09-05 11:20:00,20.43,20.48,20.4,20.48,13200.0,15.6238,15.662,15.6008,15.662,13200.0
2008-09-05 11:25:00,20.48,20.56,20.48,20.56,30300.0,15.662,15.7232,15.662,15.7232,30300.0
2008-09-05 11:30:00,20.55,20.56,20.5,20.51,26600.0,15.7156,15.7232,15.6773,15.685,26600.0
2008-09-05 11:35:00,20.51,20.51,20.49,20.5,22300.0,15.685,15.685,15.6697,15.6773,22300.0
2008-09-05 11:40:00,20.49,20.53,20.49,20.49,12800.0,15.6697,15.7003,15.6697,15.6697,12800.0
2008-09-05 11:45:00,20.5,20.65,20.5,20.62,36300.0,15.6773,15.792,15.6773,15.7691,36300.0
2008-09-05 11:50:00,20.63,20.73,20.6,20.65,30900.0,15.7767,15.8532,15.7538,15.792,30900.0
2008-09-05 11:55:00,20.66,20.73,20.62,20.62,25200.0,15.7997,15.8532,15.7691,15.7691,25200.0
2008-09-05 12:00:00,20.63,20.63,20.62,20.62,19700.0,15.7767,15.7767,15.7691,15.7691,19700.0
2008-09-05 12:05:00,20.63,20.63,20.62,20.63,9000.0,15.7767,15.7767,15.7691,15.7767,9000.0
2008-09-05 12:10:00,20.63,20.63,20.56,20.57,19700.0,15.7767,15.7767,15.7232,15.7309,19700.0
2008-09-05 12:15:00,20.57,20.59,20.56,20.59,14500.0,15.7309,15.7461,15.7232,15.7461,14500.0
2008-09-05 12:20:00,20.59,20.61,20.58,20.61,11400.0,15.7461,15.7614,15.7385,15.7614,11400.0
2008-09-05 12:25:00,20.62,20.74,20.62,20.74,11800.0,15.7691,15.8609,15.7691,15.8609,11800.0
2008-09-05 12:30:00,20.75,20.81,20.74,20.76,12200.0,15.8685,15.9144,15.8609,15.8762,12200.0
2008-09-05 12:35:00,20.76,20.76,20.7,20.71,21600.0,15.8762,15.8762,15.8303,15.8379,21600.0
2008-09-05 12:40:00,20.7,20.71,20.69,20.71,10400.0,15.8303,15.8379,15.8226,15.8379,10400.0
2008-09-05 12:45:00,20.71,20.74,20.7,20.73,11800.0,15.8379,15.8609,15.8303,15.8532,11800.0
2008-09-05 12:50:00,20.73,20.73,20.68,20.71,20300.0,15.8532,15.8532,15.815,15.8379,20300.0
2008-09-05 12:55:00,20.72,20.72,20.68,20.69,9500.0,15.8456,15.8456,15.815,15.8226,9500.0
2008-09-05 13:00:00,20.68,20.7,20.67,20.67,4900.0,15.815,15.8303,15.8073,15.8073,4900.0
2008-09-05 13:05:00,20.68,20.75,20.67,20.74,15700.0,15.815,15.8685,15.8073,15.8609,15700.0
2008-09-05 13:10:00,20.74,20.77,20.67,20.69,30900.0,15.8609,15.8838,15.8073,15.8226,30900.0
2008-09-05 13:15:00,20.7,20.71,20.66,20.68,24300.0,15.8303,15.8379,15.7997,15.815,24300.0
2008-09-05 13:20:00,20.67,20.68,20.67,20.68,9300.0,15.8073,15.815,15.8073,15.815,9300.0
2008-09-05 13:25:00,20.68,20.68,20.67,20.67,3700.0,15.815,15.815,15.8073,15.8073,3700.0
2008-09-05 13:30:00,20.68,20.69,20.67,20.68,19100.0,15.815,15.8226,15.8073,15.815,19100.0
2008-09-05 13:35:00,20.67,20.71,20.6,20.69,39800.0,15.8073,15.8379,15.7538,15.8226,39800.0
2008-09-05 13:40:00,20.7,20.77,20.69,20.77,25400.0,15.8303,15.8838,15.8226,15.8838,25400.0
2008-09-05 13:45:00,20.77,20.79,20.75,20.78,14600.0,15.8838,15.8991,15.8685,15.8915,14600.0
2008-09-05 13:50:00,20.78,20.78,20.76,20.78,10800.0,15.8915,15.8915,15.8762,15.8915,10800.0
2008-09-05 13:55:00,20.78,20.83,20.78,20.82,20800.0,15.8915,15.9297,15.8915,15.922,20800.0
2008-09-05 14:00:00,20.82,20.82,20.74,20.76,14800.0,15.922,15.922,15.8609,15.8762,14800.0
2008-09-05 14:05:00,20.76,20.81,20.76,20.8,15400.0,15.8762,15.9144,15.8762,15.9067,15400.0
2008-09-05 14:10:00,20.8,20.81,20.76,20.81,9200.0,15.9067,15.9144,15.8762,15.9144,9200.0
2008-09-05 14:15:00,20.81,20.81,20.77,20.78,9100.0,15.9144,15.9144,15.8838,15.8915,9100.0
2008-09-05 14:20:00,20.78,20.86,20.77,20.77,21000.0,15.8915,15.9526,15.8838,15.8838,21000.0
2008-09-05 14:25:00,20.78,20.79,20.75,20.79,32000.0,15.8915,15.8991,15.8685,15.8991,32000.0
2008-09-05 14:30:00,20.78,20.79,20.76,20.77,20200.0,15.8915,15.8991,15.8762,15.8838,20200.0
2008-09-05 14:35:00,20.76,20.79,20.76,20.78,12100.0,15.8762,15.8991,15.8762,15.8915,12100.0
2008-09-05 14:40:00,20.79,20.83,20.78,20.82,17600.0,15.8991,15.9297,15.8915,15.922,17600.0
2008-09-05 14:45:00,20.83,20.85,20.81,20.83,56700.0,15.9297,15.945,15.9144,15.9297,56700.0
2008-09-05 14:50:00,20.83,20.95,20.82,20.95,139700.0,15.9297,16.0215,15.922,16.0215,139700.0
2008-09-05 14:55:00,20.95,21.03,20.94,20.97,135400.0,16.0215,16.0826,16.0138,16.0368,135400.0
2008-09-05 15:00:00,20.97,20.97,20.9,20.94,18500.0,16.0368,16.0368,15.9832,16.0138,18500.0
2008-09-05 15:05:00,20.94,21.12,20.94,20.94,93800.0,16.0138,16.1515,16.0138,16.0138,93800.0
2008-09-05 15:10:00,20.95,20.96,20.9,20.92,11700.0,16.0215,16.0291,15.9832,15.9985,11700.0
2008-09-05 15:15:00,20.92,20.96,20.92,20.95,9100.0,15.9985,16.0291,15.9985,16.0215,9100.0
2008-09-05 15:20:00,20.96,20.96,20.88,20.9,12400.0,16.0291,16.0291,15.9679,15.9832,12400.0
2008-09-05 15:25:00,20.91,20.93,20.9,20.93,11100.0,15.9909,16.0062,15.9832,16.0062,11100.0
2008-09-05 15:30:00,20.92,20.93,20.9,20.91,14300.0,15.9985,16.0062,15.9832,15.9909,14300.0
2008-09-05 15:35:00,20.91,20.91,20.9,20.91,13500.0,15.9909,15.9909,15.9832,15.9909,13500.0
2008-09-05 15:40:00,20.9,20.92,20.87,20.92,25300.0,15.9832,15.9985,15.9603,15.9985,25300.0
2008-09-05 15:45:00,20.92,20.94,20.91,20.92,30400.0,15.9985,16.0138,15.9909,15.9985,30400.0
2008-09-05 15:50:00,20.92,20.93,20.89,20.9,70800.0,15.9985,16.0062,15.9756,15.9832,70800.0
2008-09-05 15:55:00,20.89,20.9,20.85,20.86,76300.0,15.9756,15.9832,15.945,15.9526,76300.0
2008-09-08 09:30:00,21.14,21.88,21.14,21.6,43000.0,16.1668,16.7327,16.1668,16.5185,43000.0
2008-09-08 09:35:00,21.6,21.6,21.41,21.48,23700.0,16.5185,16.5185,16.3732,16.4268,23700.0
2008-09-08 09:40:00,21.45,21.51,21.34,21.35,32100.0,16.4038,16.4497,16.3197,16.3274,32100.0
2008-09-08 09:45:00,21.35,21.51,21.35,21.51,58900.0,16.3274,16.4497,16.3274,16.4497,58900.0
2008-09-08 09:50:00,21.51,21.57,21.45,21.55,46600.0,16.4497,16.4956,16.4038,16.4803,46600.0
2008-09-08 09:55:00,21.55,21.61,21.48,21.5,18400.0,16.4803,16.5262,16.4268,16.4421,18400.0
2008-09-08 10:00:00,21.47,21.68,21.43,21.68,33900.0,16.4191,16.5797,16.3885,16.5797,33900.0
2008-09-08 10:05:00,21.68,21.95,21.67,21.94,51600.0,16.5797,16.7862,16.5721,16.7786,51600.0
2008-09-08 10:10:00,21.94,21.97,21.81,21.89,19700.0,16.7786,16.8015,16.6791,16.7403,19700.0
2008-09-08 10:15:00,21.88,21.88,21.76,21.76,13400.0,16.7327,16.7327,16.6409,16.6409,13400.0
2008-09-08 10:20:00,21.76,21.99,21.76,21.97,39600.0,16.6409,16.8168,16.6409,16.8015,39600.0
2008-09-08 10:25:00,22.0,22.0,21.91,21.94,16700.0,16.8244,16.8244,16.7556,16.7786,16700.0
2008-09-08 10:30:00,21.94,22.04,21.94,21.95,27800.0,16.7786,16.855,16.7786,16.7862,27800.0
2008-09-08 10:35:00,21.95,22.33,21.95,22.2,137100.0,16.7862,17.0768,16.7862,16.9774,137100.0
2008-09-08 10:40:00,22.19,22.2,22.11,22.15,36700.0,16.9697,16.9774,16.9086,16.9392,36700.0
2008-09-08 10:45:00,22.15,22.15,22.09,22.11,12600.0,16.9392,16.9392,16.8933,16.9086,12600.0
2008-09-08 10:50:00,22.11,22.11,21.88,21.88,31900.0,16.9086,16.9086,16.7327,16.7327,31900.0
2008-09-08 10:55:00,21.87,21.88,21.67,21.67,35800.0,16.725,16.7327,16.5721,16.5721,35800.0
2008-09-08 11:00:00,21.67,21.67,21.49,21.59,72300.0,16.5721,16.5721,16.4344,16.5109,72300.0
2008-09-08 11:05:00,21.59,21.73,21.54,21.57,25100.0,16.5109,16.618,16.4727,16.4956,25100.0
2008-09-08 11:10:00,21.57,21.76,21.57,21.75,24700.0,16.4956,16.6409,16.4956,16.6333,24700.0
2008-09-08 11:15:00,21.75,21.75,21.59,21.59,19300.0,16.6333,16.6333,16.5109,16.5109,19300.0
2008-09-08 11:20:00,21.59,21.66,21.59,21.65,12700.0,16.5109,16.5644,16.5109,16.5568,12700.0
2008-09-08 11:25:00,21.66,21.68,21.55,21.56,29900.0,16.5644,16.5797,16.4803,16.488,29900.0
2008-09-08 11:30:00,21.56,21.65,21.56,21.62,24800.0,16.488,16.5568,16.488,16.5338,24800.0
2008-09-08 11:35:00,21.62,21.71,21.61,21.69,20900.0,16.5338,16.6027,16.5262,16.5874,20900.0
2008-09-08 11:40:00,21.69,21.71,21.58,21.61,25100.0,16.5874,16.6027,16.5032,16.5262,25100.0
2008-09-08 11:45:00,21.61,21.62,21.55,21.58,21300.0,16.5262,16.5338,16.4803,16.5032,21300.0
2008-09-08 11:50:00,21.57,21.59,21.47,21.47,79500.0,16.4956,16.5109,16.4191,16.4191,79500.0
2008-09-08 11:55:00,21.48,21.48,21.35,21.35,103200.0,16.4268,16.4268,16.3274,16.3274,103200.0
2008-09-08 12:00:00,21.35,21.43,21.3,21.3,86500.0,16.3274,16.3885,16.2891,16.2891,86500.0
2008-09-08 12:05:00,21.3,21.36,21.3,21.31,13500.0,16.2891,16.335,16.2891,16.2968,13500.0
2008-09-08 12:10:00,21.31,21.34,21.3,21.32,17300.0,16.2968,16.3197,16.2891,16.3044,17300.0
2008-09-08 12:15:00,21.32,21.34,21.32,21.33,42800.0,16.3044,16.3197,16.3044,16.3121,42800.0
2008-09-08 12:20:00,21.32,21.34,21.32,21.32,8900.0,16.3044,16.3197,16.3044,16.3044,8900.0
2008-09-08 12:25:00,21.33,21.34,21.3,21.34,29200.0,16.3121,16.3197,16.2891,16.3197,29200.0
2008-09-08 12:30:00,21.34,21.4,21.32,21.4,65400.0,16.3197,16.3656,16.3044,16.3656,65400.0
2008-09-08 12:35:00,21.39,21.42,21.36,21.38,17600.0,16.3579,16.3809,16.335,16.3503,17600.0
2008-09-08 12:40:00,21.38,21.39,21.35,21.35,50700.0,16.3503,16.3579,16.3274,16.3274,50700.0
2008-09-08 12:45:00,21.35,21.4,21.34,21.34,19800.0,16.3274,16.3656,16.3197,16.3197,19800.0
2008-09-08 12:50:00,21.33,21.35,21.32,21.35,12900.0,16.3121,16.3274,16.3044,16.3274,12900.0
2008-09-08 12:55:00,21.35,21.36,21.33,21.34,18600.0,16.3274,16.335,16.3121,16.3197,18600.0
2008-09-08 13:00:00,21.33,21.36,21.31,21.31,22000.0,16.3121,16.335,16.2968,16.2968,22000.0
2008-09-08 13:05:00,21.31,21.31,21.22,21.23,32700.0,16.2968,16.2968,16.2279,16.2356,32700.0
2008-09-08 13:10:00,21.22,21.33,21.22,21.31,37100.0,16.2279,16.3121,16.2279,16.2968,37100.0
2008-09-08 13:15:00,21.3,21.31,21.26,21.27,21400.0,16.2891,16.2968,16.2585,16.2662,21400.0
2008-09-08 13:20:00,21.26,21.31,21.25,21.27,26500.0,16.2585,16.2968,16.2509,16.2662,26500.0
2008-09-08 13:25:00,21.28,21.28,21.24,21.26,12300.0,16.2738,16.2738,16.2432,16.2585,12300.0
2008-09-08 13:30:00,21.25,21.26,21.2,21.23,17000.0,16.2509,16.2585,16.2126,16.2356,17000.0
2008-09-08 13:35:00,21.23,21.3,21.17,21.19,32000.0,16.2356,16.2891,16.1897,16.205,32000.0
2008-09-08 13:40:00,21.19,21.19,21.13,21.17,24600.0,16.205,16.205,16.1591,16.1897,24600.0
2008-09-08 13:45:00,21.18,21.21,21.13,21.13,12700.0,16.1973,16.2203,16.1591,16.1591,12700.0
2008-09-08 13:50:00,21.13,21.14,21.09,21.12,28200.0,16.1591,16.1668,16.1285,16.1515,28200.0
2008-09-08 13:55:00,21.13,21.19,21.09,21.12,24700.0,16.1591,16.205,16.1285,16.1515,24700.0
2008-09-08 14:00:00,21.11,21.25,21.1,21.2,40000.0,16.1438,16.2509,16.1362,16.2126,40000.0
2008-09-08 14:05:00,21.2,21.25,21.17,21.23,17400.0,16.2126,16.2509,16.1897,16.2356,17400.0
2008-09-08 14:10:00,21.23,21.28,21.2,21.27,60600.0,16.2356,16.2738,16.2126,16.2662,60600.0
2008-09-08 14:15:00,21.26,21.29,21.24,21.28,31900.0,16.2585,16.2815,16.2432,16.2738,31900.0
2008-09-08 14:20:00,21.28,21.32,21.25,21.3,28400.0,16.2738,16.3044,16.2509,16.2891,28400.0
2008-09-08 14:25:00,21.3,21.36,21.3,21.34,21600.0,16.2891,16.335,16.2891,16.3197,21600.0
2008-09-08 14:30:00,21.35,21.36,21.25,21.27,37700.0,16.3274,16.335,16.2509,16.2662,37700.0
2008-09-08 14:35:00,21.27,21.31,21.26,21.29,26600.0,16.2662,16.2968,16.2585,16.2815,26600.0
2008-09-08 14:40:00,21.29,21.3,21.29,21.3,8100.0,16.2815,16.2891,16.2815,16.2891,8100.0
2008-09-08 14:45:00,21.3,21.31,21.25,21.25,28700.0,16.2891,16.2968,16.2509,16.2509,28700.0
2008-09-08 14:50:00,21.25,21.31,21.25,21.3,8300.0,16.2509,16.2968,16.2509,16.2891,8300.0
2008-09-08 14:55:00,21.3,21.31,21.26,21.3,13800.0,16.2891,16.2968,16.2585,16.2891,13800.0
2008-09-08 15:00:00,21.29,21.31,21.27,21.29,7700.0,16.2815,16.2968,16.2662,16.2815,7700.0
2008-09-08 15:05:00,21.29,21.29,21.22,21.23,57100.0,16.2815,16.2815,16.2279,16.2356,57100.0
2008-09-08 15:10:00,21.23,21.31,21.21,21.3,22700.0,16.2356,16.2968,16.2203,16.2891,22700.0
2008-09-08 15:15:00,21.3,21.31,21.28,21.3,26400.0,16.2891,16.2968,16.2738,16.2891,26400.0
2008-09-08 15:20:00,21.3,21.34,21.29,21.32,44000.0,16.2891,16.3197,16.2815,16.3044,44000.0
2008-09-08 15:25:00,21.33,21.41,21.33,21.39,19100.0,16.3121,16.3732,16.3121,16.3579,19100.0
2008-09-08 15:30:00,21.38,21.48,21.38,21.48,25500.0,16.3503,16.4268,16.3503,16.4268,25500.0
2008-09-08 15:35:00,21.48,21.48,21.42,21.42,72600.0,16.4268,16.4268,16.3809,16.3809,72600.0
2008-09-08 15:40:00,21.43,21.44,21.36,21.4,47100.0,16.3885,16.3962,16.335,16.3656,47100.0
2008-09-08 15:45:00,21.4,21.41,21.38,21.38,60200.0,16.3656,16.3732,16.3503,16.3503,60200.0
2008-09-08 15:50:00,21.38,21.39,21.38,21.38,35200.0,16.3503,16.3579,16.3503,16.3503,35200.0
2008-09-08 15:55:00,21.39,21.4,21.37,21.39,86500.0,16.3579,16.3656,16.3427,16.3579,86500.0
2008-09-09 09:30:00,21.4,21.6,21.37,21.51,24900.0,16.3656,16.5185,16.3427,16.4497,24900.0
2008-09-09 09:35:00,21.52,21.53,21.42,21.5,13300.0,16.4574,16.465,16.3809,16.4421,13300.0
2008-09-09 09:40:00,21.5,21.63,21.46,21.57,15900.0,16.4421,16.5415,16.4115,16.4956,15900.0
2008-09-09 09:45:00,21.57,21.58,21.45,21.48,23300.0,16.4956,16.5032,16.4038,16.4268,23300.0
2008-09-09 09:50:00,21.48,21.49,21.41,21.44,20900.0,16.4268,16.4344,16.3732,16.3962,20900.0
2008-09-09 09:55:00,21.44,21.44,21.4,21.43,18400.0,16.3962,16.3962,16.3656,16.3885,18400.0
2008-09-09 10:00:00,21.42,21.42,21.33,21.36,21100.0,16.3809,16.3809,16.3121,16.335,21100.0
2008-09-09 10:05:00,21.37,21.38,21.27,21.28,22700.0,16.3427,16.3503,16.2662,16.2738,22700.0
2008-09-09 10:10:00,21.27,21.28,21.19,21.2,25900.0,16.2662,16.2738,16.205,16.2126,25900.0
2008-09-09 10:15:00,21.2,21.24,21.17,21.24,44000.0,16.2126,16.2432,16.1897,16.2432,44000.0
2008-09-09 10:20:00,21.23,21.3,21.22,21.27,21900.0,16.2356,16.2891,16.2279,16.2662,21900.0
2008-09-09 10:25:00,21.27,21.28,21.23,21.27,34700.0,16.2662,16.2738,16.2356,16.2662,34700.0
2008-09-09 10:30:00,21.27,21.28,21.25,21.28,20800.0,16.2662,16.2738,16.2509,16.2738,20800.0
2008-09-09 10:35:00,21.28,21.31,21.26,21.31,11200.0,16.2738,16.2968,16.2585,16.2968,11200.0
2008-09-09 10:40:00,21.32,21.34,21.3,21.34,5800.0,16.3044,16.3197,16.2891,16.3197,5800.0
2008-09-09 10:45:00,21.34,21.35,21.25,21.26,14300.0,16.3197,16.3274,16.2509,16.2585,14300.0
2008-09-09 10:50:00,21.26,21.28,21.25,21.25,19000.0,16.2585,16.2738,16.2509,16.2509,19000.0
2008-09-09 10:55:00,21.26,21.28,21.25,21.27,37700.0,16.2585,16.2738,16.2509,16.2662,37700.0
2008-09-09 11:00:00,21.25,21.27,21.25,21.27,9600.0,16.2509,16.2662,16.2509,16.2662,9600.0
2008-09-09 11:05:00,21.27,21.28,21.25,21.26,8700.0,16.2662,16.2738,16.2509,16.2585,8700.0
2008-09-09 11:10:00,21.26,21.27,21.22,21.25,58800.0,16.2585,16.2662,16.2279,16.2509,58800.0
2008-09-09 11:15:00,21.25,21.27,21.23,21.24,61600.0,16.2509,16.2662,16.2356,16.2432,61600.0
2008-09-09 11:20:00,21.24,21.26,21.22,21.25,51600.0,16.2432,16.2585,16.2279,16.2509,51600.0
2008-09-09 11:25:00,21.25,21.28,21.19,21.19,32600.0,16.2509,16.2738,16.205,16.205,32600.0
2008-09-09 11:30:00,21.19,21.2,21.19,21.2,4700.0,16.205,16.2126,16.205,16.2126,4700.0
2008-09-09 11:35:00,21.19,21.27,21.19,21.25,12000.0,16.205,16.2662,16.205,16.2509,12000.0
2008-09-09 11:40:00,21.25,21.27,21.25,21.27,7300.0,16.2509,16.2662,16.2509,16.2662,7300.0
2008-09-09 11:45:00,21.27,21.3,21.27,21.29,7800.0,16.2662,16.2891,16.2662,16.2815,7800.0
2008-09-09 11:50:00,21.3,21.32,21.29,21.32,10200.0,16.2891,16.3044,16.2815,16.3044,10200.0
2008-09-09 11:55:00,21.31,21.32,21.17,21.17,45400.0,16.2968,16.3044,16.1897,16.1897,45400.0
2008-09-09 12:00:00,21.17,21.18,21.16,21.17,16500.0,16.1897,16.1973,16.1821,16.1897,16500.0
2008-09-09 12:05:00,21.17,21.26,21.17,21.26,43300.0,16.1897,16.2585,16.1897,16.2585,43300.0
2008-09-09 12:10:00,21.25,21.27,21.24,21.25,13100.0,16.2509,16.2662,16.2432,16.2509,13100.0
2008-09-09 12:15:00,21.26,21.28,21.25,21.27,7500.0,16.2585,16.2738,16.2509,16.2662,7500.0
2008-09-09 12:20:00,21.27,21.35,21.27,21.32,8000.0,16.2662,16.3274,16.2662,16.3044,8000.0
2008-09-09 12:25:00,21.34,21.35,21.33,21.34,9700.0,16.3197,16.3274,16.3121,16.3197,9700.0
2008-09-09 12:30:00,21.33,21.36,21.31,21.36,11700.0,16.3121,16.335,16.2968,16.335,11700.0
2008-09-09 12:35:00,21.35,21.39,21.35,21.37,10800.0,16.3274,16.3579,16.3274,16.3427,10800.0
2008-09-09 12:40:00,21.37,21.38,21.34,21.36,9100.0,16.3427,16.3503,16.3197,16.335,9100.0
2008-09-09 12:45:00,21.36,21.37,21.34,21.34,11500.0,16.335,16.3427,16.3197,16.3197,11500.0
2008-09-09 12:50:00,21.34,21.35,21.31,21.32,14300.0,16.3197,16.3274,16.2968,16.3044,14300.0
2008-09-09 12:55:00,21.33,21.33,21.32,21.33,4500.0,16.3121,16.3121,16.3044,16.3121,4500.0
2008-09-09 13:00:00,21.33,21.38,21.3,21.38,15000.0,16.3121,16.3503,16.2891,16.3503,15000.0
2008-09-09 13:05:00,21.4,21.42,21.39,21.41,16500.0,16.3656,16.3809,16.3579,16.3732,16500.0
2008-09-09 13:10:00,21.41,21.41,21.36,21.38,14800.0,16.3732,16.3732,16.335,16.3503,14800.0
2008-09-09 13:15:00,21.38,21.39,21.37,21.38,4600.0,16.3503,16.3579,16.3427,16.3503,4600.0
2008-09-09 13:20:00,21.39,21.39,21.37,21.37,5200.0,16.3579,16.3579,16.3427,16.3427,5200.0
2008-09-09 13:25:00,21.37,21.37,21.27,21.27,10400.0,16.3427,16.3427,16.2662,16.2662,10400.0
2008-09-09 13:30:00,21.27,21.28,21.24,21.28,20600.0,16.2662,16.2738,16.2432,16.2738,20600.0
2008-09-09 13:35:00,21.28,21.28,21.25,21.26,31900.0,16.2738,16.2738,16.2509,16.2585,31900.0
2008-09-09 13:40:00,21.26,21.27,21.25,21.27,56000.0,16.2585,16.2662,16.2509,16.2662,56000.0
2008-09-09 13:45:00,21.27,21.27,21.23,21.23,44400.0,16.2662,16.2662,16.2356,16.2356,44400.0
2008-09-09 13:50:00,21.24,21.25,21.23,21.24,15600.0,16.2432,16.2509,16.2356,16.2432,15600.0
2008-09-09 13:55:00,21.25,21.25,21.22,21.23,19000.0,16.2509,16.2509,16.2279,16.2356,19000.0
2008-09-09 14:00:00,21.23,21.25,21.21,21.25,21100.0,16.2356,16.2509,16.2203,16.2509,21100.0
2008-09-09 14:05:00,21.24,21.27,21.23,21.26,23400.0,16.2432,16.2662,16.2356,16.2585,23400.0
2008-09-09 14:10:00,21.26,21.28,21.26,21.26,17700.0,16.2585,16.2738,16.2585,16.2585,17700.0
2008-09-09 14:15:00,21.26,21.27,21.25,21.26,16000.0,16.2585,16.2662,16.2509,16.2585,16000.0
2008-09-09 14:20:00,21.25,21.27,21.25,21.27,26400.0,16.2509,16.2662,16.2509,16.2662,26400.0
2008-09-09 14:25:00,21.27,21.33,21.27,21.32,10700.0,16.2662,16.3121,16.2662,16.3044,10700.0
2008-09-09 14:30:00,21.32,21.32,21.25,21.25,27200.0,16.3044,16.3044,16.2509,16.2509,27200.0
2008-09-09 14:35:00,21.24,21.27,21.24,21.26,21800.0,16.2432,16.2662,16.2432,16.2585,21800.0
2008-09-09 14:40:00,21.26,21.27,21.24,21.25,18500.0,16.2585,16.2662,16.2432,16.2509,18500.0
2008-09-09 14:45:00,21.26,21.3,21.24,21.3,24100.0,16.2585,16.2891,16.2432,16.2891,24100.0
2008-09-09 14:50:00,21.31,21.31,21.29,21.29,25100.0,16.2968,16.2968,16.2815,16.2815,25100.0
2008-09-09 14:55:00,21.3,21.3,21.24,21.26,29200.0,16.2891,16.2891,16.2432,16.2585,29200.0
2008-09-09 15:00:00,21.26,21.27,21.22,21.22,31300.0,16.2585,16.2662,16.2279,16.2279,31300.0
2008-09-09 15:05:00,21.22,21.24,21.22,21.24,27500.0,16.2279,16.2432,16.2279,16.2432,27500.0
2008-09-09 15:10:00,21.24,21.29,21.24,21.27,25500.0,16.2432,16.2815,16.2432,16.2662,25500.0
2008-09-09 15:15:00,21.26,21.31,21.24,21.24,25200.0,16.2585,16.2968,16.2432,16.2432,25200.0
2008-09-09 15:20:00,21.25,21.29,21.23,21.28,14500.0,16.2509,16.2815,16.2356,16.2738,14500.0
2008-09-09 15:25:00,21.29,21.33,21.28,21.31,19200.0,16.2815,16.3121,16.2738,16.2968,19200.0
2008-09-09 15:30:00,21.31,21.34,21.27,21.27,22300.0,16.2968,16.3197,16.2662,16.2662,22300.0
2008-09-09 15:35:00,21.28,21.28,21.24,21.25,35700.0,16.2738,16.2738,16.2432,16.2509,35700.0
2008-09-09 15:40:00,21.25,21.26,21.2,21.22,32500.0,16.2509,16.2585,16.2126,16.2279,32500.0
2008-09-09 15:45:00,21.21,21.22,21.13,21.13,66200.0,16.2203,16.2279,16.1591,16.1591,66200.0
2008-09-09 15:50:00,21.14,21.22,21.13,21.2,67600.0,16.1668,16.2279,16.1591,16.2126,67600.0
2008-09-09 15:55:00,21.2,21.23,21.16,21.17,90400.0,16.2126,16.2356,16.1821,16.1897,90400.0
2008-09-10 09:30:00,21.25,21.32,21.16,21.27,24600.0,16.2509,16.3044,16.1821,16.2662,24600.0
2008-09-10 09:35:00,21.25,21.35,21.08,21.25,69800.0,16.2509,16.3274,16.1209,16.2509,69800.0
2008-09-10 09:40:00,21.24,21.27,21.16,21.22,25200.0,16.2432,16.2662,16.1821,16.2279,25200.0
2008-09-10 09:45:00,21.22,21.27,21.19,21.27,26200.0,16.2279,16.2662,16.205,16.2662,26200.0
2008-09-10 09:50:00,21.27,21.28,21.22,21.25,10800.0,16.2662,16.2738,16.2279,16.2509,10800.0
2008-09-10 09:55:00,21.25,21.27,21.23,21.24,22900.0,16.2509,16.2662,16.2356,16.2432,22900.0
2008-09-10 10:00:00,21.24,21.31,21.24,21.3,17800.0,16.2432,16.2968,16.2432,16.2891,17800.0
2008-09-10 10:05:00,21.3,21.3,21.24,21.25,19000.0,16.2891,16.2891,16.2432,16.2509,19000.0
2008-09-10 10:10:00,21.25,21.26,21.22,21.23,32800.0,16.2509,16.2585,16.2279,16.2356,32800.0
2008-09-10 10:15:00,21.24,21.26,21.22,21.24,9800.0,16.2432,16.2585,16.2279,16.2432,9800.0
2008-09-10 10:20:00,21.24,21.25,21.22,21.25,9000.0,16.2432,16.2509,16.2279,16.2509,9000.0
2008-09-10 10:25:00,21.23,21.27,21.23,21.26,21700.0,16.2356,16.2662,16.2356,16.2585,21700.0
2008-09-10 10:30:00,21.25,21.32,21.25,21.27,23900.0,16.2509,16.3044,16.2509,16.2662,23900.0
2008-09-10 10:35:00,21.26,21.34,21.21,21.27,27300.0,16.2585,16.3197,16.2203,16.2662,27300.0
2008-09-10 10:40:00,21.27,21.27,21.23,21.25,107300.0,16.2662,16.2662,16.2356,16.2509,107300.0
2008-09-10 10:45:00,21.25,21.26,21.19,21.2,21400.0,16.2509,16.2585,16.205,16.2126,21400.0
2008-09-10 10:50:00,21.22,21.24,21.19,21.22,14600.0,16.2279,16.2432,16.205,16.2279,14600.0
2008-09-10 10:55:00,21.22,21.29,21.22,21.27,9200.0,16.2279,16.2815,16.2279,16.2662,9200.0
2008-09-10 11:00:00,21.27,21.33,21.23,21.33,43900.0,16.2662,16.3121,16.2356,16.3121,43900.0
2008-09-10 11:05:00,21.33,21.39,21.32,21.32,14600.0,16.3121,16.3579,16.3044,16.3044,14600.0
2008-09-10 11:10:00,21.32,21.32,21.27,21.28,10700.0,16.3044,16.3044,16.2662,16.2738,10700.0
2008-09-10 11:15:00,21.28,21.3,21.27,21.3,10800.0,16.2738,16.2891,16.2662,16.2891,10800.0
2008-09-10 11:20:00,21.3,21.31,21.28,21.3,15200.0,16.2891,16.2968,16.2738,16.2891,15200.0
2008-09-10 11:25:00,21.29,21.3,21.26,21.28,16500.0,16.2815,16.2891,16.2585,16.2738,16500.0
2008-09-10 11:30:00,21.27,21.34,21.25,21.32,36600.0,16.2662,16.3197,16.2509,16.3044,36600.0
2008-09-10 11:35:00,21.33,21.33,21.27,21.28,389400.0,16.3121,16.3121,16.2662,16.2738,389400.0
2008-09-10 11:40:00,21.27,21.36,21.26,21.32,15100.0,16.2662,16.335,16.2585,16.3044,15100.0
2008-09-10 11:45:00,21.31,21.32,21.26,21.31,15200.0,16.2968,16.3044,16.2585,16.2968,15200.0
2008-09-10 11:50:00,21.32,21.36,21.3,21.3,8700.0,16.3044,16.335,16.2891,16.2891,8700.0
2008-09-10 11:55:00,21.3,21.34,21.3,21.3,10700.0,16.2891,16.3197,16.2891,16.2891,10700.0
2008-09-10 12:00:00,21.31,21.34,21.3,21.33,14900.0,16.2968,16.3197,16.2891,16.3121,14900.0
2008-09-10 12:05:00,21.33,21.42,21.33,21.38,13800.0,16.3121,16.3809,16.3121,16.3503,13800.0
2008-09-10 12:10:00,21.38,21.4,21.34,21.34,11100.0,16.3503,16.3656,16.3197,16.3197,11100.0
2008-09-10 12:15:00,21.34,21.4,21.33,21.4,19900.0,16.3197,16.3656,16.3121,16.3656,19900.0
2008-09-10 12:20:00,21.39,21.47,21.39,21.41,11700.0,16.3579,16.4191,16.3579,16.3732,11700.0
2008-09-10 12:25:00,21.41,21.41,21.37,21.38,5100.0,16.3732,16.3732,16.3427,16.3503,5100.0
2008-09-10 12:30:00,21.38,21.42,21.38,21.39,8000.0,16.3503,16.3809,16.3503,16.3579,8000.0
2008-09-10 12:35:00,21.39,21.44,21.39,21.44,8000.0,16.3579,16.3962,16.3579,16.3962,8000.0
2008-09-10 12:40:00,21.45,21.48,21.45,21.45,7400.0,16.4038,16.4268,16.4038,16.4038,7400.0
2008-09-10 12:45:00,21.45,21.45,21.42,21.42,8600.0,16.4038,16.4038,16.3809,16.3809,8600.0
2008-09-10 12:50:00,21.42,21.45,21.41,21.45,6600.0,16.3809,16.4038,16.3732,16.4038,6600.0
2008-09-10 12:55:00,21.45,21.47,21.43,21.46,7700.0,16.4038,16.4191,16.3885,16.4115,7700.0
2008-09-10 13:00:00,21.46,21.47,21.46,21.46,7200.0,16.4115,16.4191,16.4115,16.4115,7200.0
2008-09-10 13:05:00,21.46,21.47,21.42,21.42,12600.0,16.4115,16.4191,16.3809,16.3809,12600.0
2008-09-10 13:10:00,21.42,21.51,21.42,21.44,52000.0,16.3809,16.4497,16.3809,16.3962,52000.0
2008-09-10 13:15:00,21.43,21.44,21.43,21.43,5000.0,16.3885,16.3962,16.3885,16.3885,5000.0
2008-09-10 13:20:00,21.43,21.45,21.42,21.44,6000.0,16.3885,16.4038,16.3809,16.3962,6000.0
2008-09-10 13:25:00,21.43,21.43,21.41,21.41,3400.0,16.3885,16.3885,16.3732,16.3732,3400.0
2008-09-10 13:30:00,21.4,21.41,21.39,21.4,3900.0,16.3656,16.3732,16.3579,16.3656,3900.0
2008-09-10 13:35:00,21.39,21.5,21.39,21.5,26300.0,16.3579,16.4421,16.3579,16.4421,26300.0
2008-09-10 13:40:00,21.5,21.51,21.48,21.48,20000.0,16.4421,16.4497,16.4268,16.4268,20000.0
2008-09-10 13:45:00,21.48,21.48,21.45,21.46,7500.0,16.4268,16.4268,16.4038,16.4115,7500.0
2008-09-10 13:50:00,21.47,21.47,21.44,21.45,14000.0,16.4191,16.4191,16.3962,16.4038,14000.0
2008-09-10 13:55:00,21.45,21.46,21.43,21.43,8500.0,16.4038,16.4115,16.3885,16.3885,8500.0
2008-09-10 14:00:00,21.43,21.43,21.41,21.41,10100.0,16.3885,16.3885,16.3732,16.3732,10100.0
2008-09-10 14:05:00,21.41,21.48,21.41,21.47,21900.0,16.3732,16.4268,16.3732,16.4191,21900.0
2008-09-10 14:10:00,21.47,21.51,21.47,21.5,11700.0,16.4191,16.4497,16.4191,16.4421,11700.0
2008-09-10 14:15:00,21.51,21.6,21.51,21.57,34600.0,16.4497,16.5185,16.4497,16.4956,34600.0
2008-09-10 14:20:00,21.58,21.68,21.58,21.67,69600.0,16.5032,16.5797,16.5032,16.5721,69600.0
2008-09-10 14:25:00,21.68,21.73,21.68,21.73,50500.0,16.5797,16.618,16.5797,16.618,50500.0
2008-09-10 14:30:00,21.73,21.8,21.71,21.8,31200.0,16.618,16.6715,16.6027,16.6715,31200.0
2008-09-10 14:35:00,21.8,21.83,21.76,21.78,35000.0,16.6715,16.6944,16.6409,16.6562,35000.0
2008-09-10 14:40:00,21.78,21.79,21.74,21.77,21400.0,16.6562,16.6638,16.6256,16.6486,21400.0
2008-09-10 14:45:00,21.77,21.78,21.76,21.76,17300.0,16.6486,16.6562,16.6409,16.6409,17300.0
2008-09-10 14:50:00,21.77,21.77,21.72,21.72,18500.0,16.6486,16.6486,16.6103,16.6103,18500.0
2008-09-10 14:55:00,21.73,21.75,21.68,21.75,30600.0,16.618,16.6333,16.5797,16.6333,30600.0
2008-09-10 15:00:00,21.75,21.76,21.74,21.75,14700.0,16.6333,16.6409,16.6256,16.6333,14700.0
2008-09-10 15:05:00,21.75,21.79,21.73,21.74,43600.0,16.6333,16.6638,16.618,16.6256,43600.0
2008-09-10 15:10:00,21.74,21.76,21.69,21.75,28600.0,16.6256,16.6409,16.5874,16.6333,28600.0
2008-09-10 15:15:00,21.76,21.8,21.76,21.79,26800.0,16.6409,16.6715,16.6409,16.6638,26800.0
2008-09-10 15:20:00,21.8,21.8,21.72,21.73,23200.0,16.6715,16.6715,16.6103,16.618,23200.0
2008-09-10 15:25:00,21.74,21.74,21.68,21.7,74400.0,16.6256,16.6256,16.5797,16.595,74400.0
2008-09-10 15:30:00,21.71,21.72,21.64,21.65,63900.0,16.6027,16.6103,16.5491,16.5568,63900.0
2008-09-10 15:35:00,21.65,21.65,21.55,21.55,43600.0,16.5568,16.5568,16.4803,16.4803,43600.0
2008-09-10 15:40:00,21.55,21.62,21.54,21.62,42000.0,16.4803,16.5338,16.4727,16.5338,42000.0
2008-09-10 15:45:00,21.62,21.63,21.53,21.56,48700.0,16.5338,16.5415,16.465,16.488,48700.0
2008-09-10 15:50:00,21.56,21.59,21.53,21.55,75700.0,16.488,16.5109,16.465,16.4803,75700.0
2008-09-10 15:55:00,21.54,21.57,21.51,21.56,104000.0,16.4727,16.4956,16.4497,16.488,104000.0
2008-09-11 09:30:00,21.22,21.35,21.15,21.16,30600.0,16.2655,16.3652,16.2119,16.2195,30600.0
2008-09-11 09:35:00,21.18,21.26,21.15,21.2,28100.0,16.2349,16.2962,16.2119,16.2502,28100.0
2008-09-11 09:40:00,21.2,21.22,21.19,21.2,25500.0,16.2502,16.2655,16.2425,16.2502,25500.0
2008-09-11 09:45:00,21.2,21.23,21.19,21.2,15700.0,16.2502,16.2732,16.2425,16.2502,15700.0
2008-09-11 09:50:00,21.2,21.26,21.19,21.21,19500.0,16.2502,16.2962,16.2425,16.2579,19500.0
2008-09-11 09:55:00,21.21,21.21,21.15,21.18,43200.0,16.2579,16.2579,16.2119,16.2349,43200.0
2008-09-11 10:00:00,21.17,21.38,21.17,21.37,14700.0,16.2272,16.3882,16.2272,16.3805,14700.0
2008-09-11 10:05:00,21.37,21.37,21.25,21.29,19300.0,16.3805,16.3805,16.2885,16.3192,19300.0
2008-09-11 10:10:00,21.29,21.32,21.26,21.28,15100.0,16.3192,16.3422,16.2962,16.3115,15100.0
2008-09-11 10:15:00,21.28,21.31,21.25,21.25,10700.0,16.3115,16.3345,16.2885,16.2885,10700.0
2008-09-11 10:20:00,21.26,21.34,21.25,21.31,15800.0,16.2962,16.3575,16.2885,16.3345,15800.0
2008-09-11 10:25:00,21.3,21.33,21.25,21.25,11800.0,16.3268,16.3498,16.2885,16.2885,11800.0
2008-09-11 10:30:00,21.25,21.28,21.25,21.26,11700.0,16.2885,16.3115,16.2885,16.2962,11700.0
2008-09-11 10:35:00,21.26,21.27,21.25,21.26,11500.0,16.2962,16.3038,16.2885,16.2962,11500.0
2008-09-11 10:40:00,21.26,21.31,21.24,21.26,21700.0,16.2962,16.3345,16.2809,16.2962,21700.0
2008-09-11 10:45:00,21.25,21.32,21.25,21.32,17000.0,16.2885,16.3422,16.2885,16.3422,17000.0
2008-09-11 10:50:00,21.34,21.37,21.32,21.34,7500.0,16.3575,16.3805,16.3422,16.3575,7500.0
2008-09-11 10:55:00,21.34,21.34,21.3,21.33,10000.0,16.3575,16.3575,16.3268,16.3498,10000.0
2008-09-11 11:00:00,21.33,21.41,21.33,21.34,21000.0,16.3498,16.4112,16.3498,16.3575,21000.0
2008-09-11 11:05:00,21.35,21.47,21.35,21.36,19000.0,16.3652,16.4572,16.3652,16.3728,19000.0
2008-09-11 11:10:00,21.36,21.36,21.29,21.31,16200.0,16.3728,16.3728,16.3192,16.3345,16200.0
2008-09-11 11:15:00,21.3,21.38,21.3,21.35,24400.0,16.3268,16.3882,16.3268,16.3652,24400.0
2008-09-11 11:20:00,21.35,21.37,21.32,21.32,21400.0,16.3652,16.3805,16.3422,16.3422,21400.0
2008-09-11 11:25:00,21.32,21.37,21.32,21.36,11500.0,16.3422,16.3805,16.3422,16.3728,11500.0
2008-09-11 11:30:00,21.36,21.46,21.36,21.44,14700.0,16.3728,16.4495,16.3728,16.4342,14700.0
2008-09-11 11:35:00,21.44,21.47,21.42,21.44,14200.0,16.4342,16.4572,16.4188,16.4342,14200.0
2008-09-11 11:40:00,21.44,21.48,21.43,21.45,15900.0,16.4342,16.4648,16.4265,16.4418,15900.0
2008-09-11 11:45:00,21.44,21.44,21.36,21.38,7100.0,16.4342,16.4342,16.3728,16.3882,7100.0
2008-09-11 11:50:00,21.38,21.46,21.37,21.44,16200.0,16.3882,16.4495,16.3805,16.4342,16200.0
2008-09-11 11:55:00,21.44,21.45,21.36,21.4,18900.0,16.4342,16.4418,16.3728,16.4035,18900.0
2008-09-11 12:00:00,21.4,21.53,21.4,21.45,19600.0,16.4035,16.5031,16.4035,16.4418,19600.0
2008-09-11 12:05:00,21.44,21.48,21.43,21.43,22100.0,16.4342,16.4648,16.4265,16.4265,22100.0
2008-09-11 12:10:00,21.44,21.44,21.41,21.43,13600.0,16.4342,16.4342,16.4112,16.4265,13600.0
2008-09-11 12:15:00,21.43,21.44,21.42,21.43,7200.0,16.4265,16.4342,16.4188,16.4265,7200.0
2008-09-11 12:20:00,21.43,21.45,21.42,21.42,12200.0,16.4265,16.4418,16.4188,16.4188,12200.0
2008-09-11 12:25:00,21.42,21.42,21.39,21.39,8800.0,16.4188,16.4188,16.3958,16.3958,8800.0
2008-09-11 12:30:00,21.39,21.4,21.31,21.4,23300.0,16.3958,16.4035,16.3345,16.4035,23300.0
2008-09-11 12:35:00,21.41,21.44,21.32,21.34,25700.0,16.4112,16.4342,16.3422,16.3575,25700.0
2008-09-11 12:40:00,21.32,21.38,21.29,21.37,16800.0,16.3422,16.3882,16.3192,16.3805,16800.0
2008-09-11 12:45:00,21.37,21.41,21.32,21.33,10400.0,16.3805,16.4112,16.3422,16.3498,10400.0
2008-09-11 12:50:00,21.34,21.39,21.33,21.36,12700.0,16.3575,16.3958,16.3498,16.3728,12700.0
2008-09-11 12:55:00,21.36,21.37,21.32,21.34,11200.0,16.3728,16.3805,16.3422,16.3575,11200.0
2008-09-11 13:00:00,21.33,21.34,21.29,21.32,15100.0,16.3498,16.3575,16.3192,16.3422,15100.0
2008-09-11 13:05:00,21.33,21.33,21.25,21.26,24400.0,16.3498,16.3498,16.2885,16.2962,24400.0
2008-09-11 13:10:00,21.26,21.28,21.26,21.26,10400.0,16.2962,16.3115,16.2962,16.2962,10400.0
2008-09-11 13:15:00,21.26,21.33,21.25,21.29,23800.0,16.2962,16.3498,16.2885,16.3192,23800.0
2008-09-11 13:20:00,21.29,21.3,21.25,21.25,19900.0,16.3192,16.3268,16.2885,16.2885,19900.0
2008-09-11 13:25:00,21.25,21.3,21.25,21.3,16200.0,16.2885,16.3268,16.2885,16.3268,16200.0
2008-09-11 13:30:00,21.3,21.32,21.29,21.3,17100.0,16.3268,16.3422,16.3192,16.3268,17100.0
2008-09-11 13:35:00,21.3,21.37,21.28,21.31,23000.0,16.3268,16.3805,16.3115,16.3345,23000.0
2008-09-11 13:40:00,21.31,21.35,21.29,21.35,15200.0,16.3345,16.3652,16.3192,16.3652,15200.0
2008-09-11 13:45:00,21.35,21.35,21.28,21.28,10100.0,16.3652,16.3652,16.3115,16.3115,10100.0
2008-09-11 13:50:00,21.28,21.37,21.28,21.36,16800.0,16.3115,16.3805,16.3115,16.3728,16800.0
2008-09-11 13:55:00,21.37,21.38,21.29,21.3,13400.0,16.3805,16.3882,16.3192,16.3268,13400.0
2008-09-11 14:00:00,21.3,21.36,21.28,21.33,17100.0,16.3268,16.3728,16.3115,16.3498,17100.0
2008-09-11 14:05:00,21.33,21.4,21.33,21.35,17400.0,16.3498,16.4035,16.3498,16.3652,17400.0
2008-09-11 14:10:00,21.35,21.36,21.27,21.27,21200.0,16.3652,16.3728,16.3038,16.3038,21200.0
2008-09-11 14:15:00,21.27,21.39,21.27,21.35,20700.0,16.3038,16.3958,16.3038,16.3652,20700.0
2008-09-11 14:20:00,21.35,21.39,21.35,21.38,16500.0,16.3652,16.3958,16.3652,16.3882,16500.0
2008-09-11 14:25:00,21.38,21.38,21.32,21.34,12300.0,16.3882,16.3882,16.3422,16.3575,12300.0
2008-09-11 14:30:00,21.34,21.37,21.31,21.35,31000.0,16.3575,16.3805,16.3345,16.3652,31000.0
2008-09-11 14:35:00,21.35,21.38,21.35,21.37,14700.0,16.3652,16.3882,16.3652,16.3805,14700.0
2008-09-11 14:40:00,21.36,21.39,21.35,21.38,14400.0,16.3728,16.3958,16.3652,16.3882,14400.0
2008-09-11 14:45:00,21.38,21.43,21.38,21.41,16800.0,16.3882,16.4265,16.3882,16.4112,16800.0
2008-09-11 14:50:00,21.42,21.42,21.35,21.38,18900.0,16.4188,16.4188,16.3652,16.3882,18900.0
2008-09-11 14:55:00,21.38,21.39,21.35,21.35,20000.0,16.3882,16.3958,16.3652,16.3652,20000.0
2008-09-11 15:00:00,21.35,21.42,21.35,21.37,17800.0,16.3652,16.4188,16.3652,16.3805,17800.0
2008-09-11 15:05:00,21.38,21.44,21.38,21.42,23900.0,16.3882,16.4342,16.3882,16.4188,23900.0
2008-09-11 15:10:00,21.42,21.42,21.37,21.39,14400.0,16.4188,16.4188,16.3805,16.3958,14400.0
2008-09-11 15:15:00,21.38,21.38,21.33,21.35,40900.0,16.3882,16.3882,16.3498,16.3652,40900.0
2008-09-11 15:20:00,21.35,21.41,21.33,21.38,31000.0,16.3652,16.4112,16.3498,16.3882,31000.0
2008-09-11 15:25:00,21.38,21.41,21.35,21.35,30000.0,16.3882,16.4112,16.3652,16.3652,30000.0
2008-09-11 15:30:00,21.36,21.41,21.35,21.35,49300.0,16.3728,16.4112,16.3652,16.3652,49300.0
2008-09-11 15:35:00,21.36,21.41,21.34,21.41,26300.0,16.3728,16.4112,16.3575,16.4112,26300.0
2008-09-11 15:40:00,21.41,21.45,21.35,21.39,29800.0,16.4112,16.4418,16.3652,16.3958,29800.0
2008-09-11 15:45:00,21.4,21.47,21.4,21.44,36100.0,16.4035,16.4572,16.4035,16.4342,36100.0
2008-09-11 15:50:00,21.44,21.51,21.43,21.5,36100.0,16.4342,16.4878,16.4265,16.4801,36100.0
2008-09-11 15:55:00,21.5,21.65,21.49,21.59,111800.0,16.4801,16.5951,16.4725,16.5491,111800.0
2008-09-12 09:30:00,21.25,21.69,21.25,21.46,20500.0,16.2885,16.6258,16.2885,16.4495,20500.0
2008-09-12 09:35:00,21.49,21.49,21.36,21.4,10600.0,16.4725,16.4725,16.3728,16.4035,10600.0
2008-09-12 09:40:00,21.37,21.49,21.3,21.45,15000.0,16.3805,16.4725,16.3268,16.4418,15000.0
2008-09-12 09:45:00,21.46,21.49,21.34,21.35,15300.0,16.4495,16.4725,16.3575,16.3652,15300.0
2008-09-12 09:50:00,21.35,21.41,21.35,21.38,12900.0,16.3652,16.4112,16.3652,16.3882,12900.0
2008-09-12 09:55:00,21.38,21.46,21.33,21.39,19900.0,16.3882,16.4495,16.3498,16.3958,19900.0
2008-09-12 10:00:00,21.39,21.4,21.3,21.37,20400.0,16.3958,16.4035,16.3268,16.3805,20400.0
2008-09-12 10:05:00,21.4,21.46,21.37,21.46,11400.0,16.4035,16.4495,16.3805,16.4495,11400.0
2008-09-12 10:10:00,21.45,21.46,21.3,21.34,13200.0,16.4418,16.4495,16.3268,16.3575,13200.0
2008-09-12 10:15:00,21.36,21.5,21.33,21.46,19200.0,16.3728,16.4801,16.3498,16.4495,19200.0
2008-09-12 10:20:00,21.46,21.46,21.3,21.32,34600.0,16.4495,16.4495,16.3268,16.3422,34600.0
2008-09-12 10:25:00,21.34,21.34,21.3,21.3,22200.0,16.3575,16.3575,16.3268,16.3268,22200.0
2008-09-12 10:30:00,21.3,21.33,21.3,21.3,14700.0,16.3268,16.3498,16.3268,16.3268,14700.0
2008-09-12 10:35:00,21.3,21.31,21.26,21.29,33400.0,16.3268,16.3345,16.2962,16.3192,33400.0
2008-09-12 10:40:00,21.3,21.34,21.26,21.29,28000.0,16.3268,16.3575,16.2962,16.3192,28000.0
2008-09-12 10:45:00,21.29,21.31,21.25,21.25,22800.0,16.3192,16.3345,16.2885,16.2885,22800.0
2008-09-12 10:50:00,21.25,21.27,21.25,21.26,15900.0,16.2885,16.3038,16.2885,16.2962,15900.0
2008-09-12 10:55:00,21.26,21.33,21.26,21.32,35000.0,16.2962,16.3498,16.2962,16.3422,35000.0
2008-09-12 11:00:00,21.33,21.43,21.33,21.42,19700.0,16.3498,16.4265,16.3498,16.4188,19700.0
2008-09-12 11:05:00,21.42,21.43,21.36,21.4,10800.0,16.4188,16.4265,16.3728,16.4035,10800.0
2008-09-12 11:10:00,21.41,21.51,21.39,21.51,12200.0,16.4112,16.4878,16.3958,16.4878,12200.0
2008-09-12 11:15:00,21.51,21.61,21.5,21.6,35300.0,16.4878,16.5645,16.4801,16.5568,35300.0
2008-09-12 11:20:00,21.61,21.66,21.6,21.65,19800.0,16.5645,16.6028,16.5568,16.5951,19800.0
2008-09-12 11:25:00,21.64,21.68,21.59,21.61,15900.0,16.5875,16.6181,16.5491,16.5645,15900.0
2008-09-12 11:30:00,21.61,21.66,21.59,21.66,13700.0,16.5645,16.6028,16.5491,16.6028,13700.0
2008-09-12 11:35:00,21.66,21.7,21.65,21.65,34500.0,16.6028,16.6335,16.5951,16.5951,34500.0
2008-09-12 11:40:00,21.64,21.66,21.61,21.65,17200.0,16.5875,16.6028,16.5645,16.5951,17200.0
2008-09-12 11:45:00,21.64,21.73,21.62,21.69,20200.0,16.5875,16.6564,16.5721,16.6258,20200.0
2008-09-12 11:50:00,21.7,21.7,21.66,21.66,12600.0,16.6335,16.6335,16.6028,16.6028,12600.0
2008-09-12 11:55:00,21.66,21.69,21.65,21.68,115100.0,16.6028,16.6258,16.5951,16.6181,115100.0
2008-09-12 12:00:00,21.68,21.7,21.65,21.67,16400.0,16.6181,16.6335,16.5951,16.6105,16400.0
2008-09-12 12:05:00,21.67,21.69,21.66,21.67,15800.0,16.6105,16.6258,16.6028,16.6105,15800.0
2008-09-12 12:10:00,21.67,21.69,21.67,21.68,10100.0,16.6105,16.6258,16.6105,16.6181,10100.0
2008-09-12 12:15:00,21.68,21.7,21.67,21.7,27800.0,16.6181,16.6335,16.6105,16.6335,27800.0
2008-09-12 12:20:00,21.7,21.72,21.68,21.72,22700.0,16.6335,16.6488,16.6181,16.6488,22700.0
2008-09-12 12:25:00,21.72,21.76,21.67,21.76,43600.0,16.6488,16.6794,16.6105,16.6794,43600.0
2008-09-12 12:30:00,21.75,21.78,21.71,21.73,23700.0,16.6718,16.6948,16.6411,16.6564,23700.0
2008-09-12 12:35:00,21.73,21.73,21.69,21.69,5700.0,16.6564,16.6564,16.6258,16.6258,5700.0
2008-09-12 12:40:00,21.69,21.7,21.68,21.68,4300.0,16.6258,16.6335,16.6181,16.6181,4300.0
2008-09-12 12:45:00,21.68,21.68,21.56,21.58,9600.0,16.6181,16.6181,16.5261,16.5415,9600.0
2008-09-12 12:50:00,21.58,21.59,21.54,21.54,38200.0,16.5415,16.5491,16.5108,16.5108,38200.0
2008-09-12 12:55:00,21.54,21.54,21.52,21.52,8700.0,16.5108,16.5108,16.4955,16.4955,8700.0
2008-09-12 13:00:00,21.52,21.53,21.48,21.49,21500.0,16.4955,16.5031,16.4648,16.4725,21500.0
2008-09-12 13:05:00,21.5,21.51,21.47,21.47,7900.0,16.4801,16.4878,16.4572,16.4572,7900.0
2008-09-12 13:10:00,21.47,21.48,21.43,21.45,7900.0,16.4572,16.4648,16.4265,16.4418,7900.0
2008-09-12 13:15:00,21.45,21.49,21.44,21.49,24600.0,16.4418,16.4725,16.4342,16.4725,24600.0
2008-09-12 13:20:00,21.49,21.51,21.48,21.5,7700.0,16.4725,16.4878,16.4648,16.4801,7700.0
2008-09-12 13:25:00,21.51,21.59,21.51,21.58,10800.0,16.4878,16.5491,16.4878,16.5415,10800.0
2008-09-12 13:30:00,21.59,21.59,21.56,21.56,9800.0,16.5491,16.5491,16.5261,16.5261,9800.0
2008-09-12 13:35:00,21.56,21.57,21.49,21.51,6700.0,16.5261,16.5338,16.4725,16.4878,6700.0
2008-09-12 13:40:00,21.51,21.54,21.48,21.54,8600.0,16.4878,16.5108,16.4648,16.5108,8600.0
2008-09-12 13:45:00,21.55,21.59,21.54,21.59,6100.0,16.5185,16.5491,16.5108,16.5491,6100.0
2008-09-12 13:50:00,21.59,21.64,21.59,21.63,5400.0,16.5491,16.5875,16.5491,16.5798,5400.0
2008-09-12 13:55:00,21.63,21.64,21.62,21.64,4100.0,16.5798,16.5875,16.5721,16.5875,4100.0
2008-09-12 14:00:00,21.64,21.64,21.52,21.53,11700.0,16.5875,16.5875,16.4955,16.5031,11700.0
2008-09-12 14:05:00,21.53,21.54,21.51,21.54,4500.0,16.5031,16.5108,16.4878,16.5108,4500.0
2008-09-12 14:10:00,21.54,21.61,21.53,21.58,25800.0,16.5108,16.5645,16.5031,16.5415,25800.0
2008-09-12 14:15:00,21.58,21.6,21.57,21.58,20600.0,16.5415,16.5568,16.5338,16.5415,20600.0
2008-09-12 14:20:00,21.59,21.68,21.59,21.66,12600.0,16.5491,16.6181,16.5491,16.6028,12600.0
2008-09-12 14:25:00,21.66,21.66,21.62,21.62,14000.0,16.6028,16.6028,16.5721,16.5721,14000.0
2008-09-12 14:30:00,21.63,21.64,21.6,21.6,8500.0,16.5798,16.5875,16.5568,16.5568,8500.0
2008-09-12 14:35:00,21.61,21.63,21.6,21.63,10500.0,16.5645,16.5798,16.5568,16.5798,10500.0
2008-09-12 14:40:00,21.64,21.69,21.64,21.66,13000.0,16.5875,16.6258,16.5875,16.6028,13000.0
2008-09-12 14:45:00,21.66,21.68,21.65,21.67,14300.0,16.6028,16.6181,16.5951,16.6105,14300.0
2008-09-12 14:50:00,21.67,21.68,21.66,21.68,11700.0,16.6105,16.6181,16.6028,16.6181,11700.0
2008-09-12 14:55:00,21.68,21.79,21.68,21.76,14900.0,16.6181,16.7024,16.6181,16.6794,14900.0
2008-09-12 15:00:00,21.76,21.77,21.72,21.73,11600.0,16.6794,16.6871,16.6488,16.6564,11600.0
2008-09-12 15:05:00,21.73,21.77,21.71,21.75,11000.0,16.6564,16.6871,16.6411,16.6718,11000.0
2008-09-12 15:10:00,21.75,21.83,21.73,21.81,40400.0,16.6718,16.7331,16.6564,16.7178,40400.0
2008-09-12 15:15:00,21.81,21.85,21.79,21.79,18300.0,16.7178,16.7484,16.7024,16.7024,18300.0
2008-09-12 15:20:00,21.78,21.81,21.76,21.81,17400.0,16.6948,16.7178,16.6794,16.7178,17400.0
2008-09-12 15:25:00,21.81,21.82,21.78,21.81,33200.0,16.7178,16.7254,16.6948,16.7178,33200.0
2008-09-12 15:30:00,21.82,21.86,21.81,21.81,24200.0,16.7254,16.7561,16.7178,16.7178,24200.0
2008-09-12 15:35:00,21.81,21.82,21.72,21.77,41600.0,16.7178,16.7254,16.6488,16.6871,41600.0
2008-09-12 15:40:00,21.77,21.79,21.73,21.73,20100.0,16.6871,16.7024,16.6564,16.6564,20100.0
2008-09-12 15:45:00,21.73,21.74,21.68,21.68,40100.0,16.6564,16.6641,16.6181,16.6181,40100.0
2008-09-12 15:50:00,21.68,21.8,21.68,21.8,38300.0,16.6181,16.7101,16.6181,16.7101,38300.0
2008-09-12 15:55:00,21.8,21.82,21.78,21.8,50500.0,16.7101,16.7254,16.6948,16.7101,50500.0
2008-09-15 09:30:00,21.17,21.17,21.17,21.17,1000.0,16.2272,16.2272,16.2272,16.2272,1000.0
2008-09-15 09:35:00,21.32,21.39,21.12,21.17,17300.0,16.3422,16.3958,16.1889,16.2272,17300.0
2008-09-15 09:40:00,21.13,21.14,20.92,20.93,48600.0,16.1965,16.2042,16.0356,16.0432,48600.0
2008-09-15 09:45:00,20.93,20.98,20.9,20.92,24200.0,16.0432,16.0816,16.0202,16.0356,24200.0
2008-09-15 09:50:00,20.91,20.96,20.79,20.79,25400.0,16.0279,16.0662,15.9359,15.9359,25400.0
2008-09-15 09:55:00,20.8,20.84,20.69,20.84,51900.0,15.9436,15.9742,15.8593,15.9742,51900.0
2008-09-15 10:00:00,20.85,21.04,20.84,21.04,29300.0,15.9819,16.1275,15.9742,16.1275,29300.0
2008-09-15 10:05:00,21.04,21.07,20.95,20.98,16300.0,16.1275,16.1505,16.0586,16.0816,16300.0
2008-09-15 10:10:00,20.99,21.08,20.98,21.05,24600.0,16.0892,16.1582,16.0816,16.1352,24600.0
2008-09-15 10:15:00,21.04,21.08,21.04,21.06,14600.0,16.1275,16.1582,16.1275,16.1429,14600.0
2008-09-15 10:20:00,21.06,21.11,21.04,21.05,19700.0,16.1429,16.1812,16.1275,16.1352,19700.0
2008-09-15 10:25:00,21.05,21.15,21.04,21.13,11800.0,16.1352,16.2119,16.1275,16.1965,11800.0
2008-09-15 10:30:00,21.14,21.42,21.14,21.42,29500.0,16.2042,16.4188,16.2042,16.4188,29500.0
2008-09-15 10:35:00,21.43,21.45,21.33,21.35,18400.0,16.4265,16.4418,16.3498,16.3652,18400.0
2008-09-15 10:40:00,21.34,21.36,21.33,21.36,8600.0,16.3575,16.3728,16.3498,16.3728,8600.0
2008-09-15 10:45:00,21.35,21.35,21.31,21.34,12800.0,16.3652,16.3652,16.3345,16.3575,12800.0
2008-09-15 10:50:00,21.34,21.48,21.33,21.45,18200.0,16.3575,16.4648,16.3498,16.4418,18200.0
2008-09-15 10:55:00,21.45,21.47,21.39,21.42,19500.0,16.4418,16.4572,16.3958,16.4188,19500.0
2008-09-15 11:00:00,21.43,21.43,21.38,21.38,12800.0,16.4265,16.4265,16.3882,16.3882,12800.0
2008-09-15 11:05:00,21.37,21.42,21.35,21.4,16900.0,16.3805,16.4188,16.3652,16.4035,16900.0
2008-09-15 11:10:00,21.4,21.41,21.37,21.38,15300.0,16.4035,16.4112,16.3805,16.3882,15300.0
2008-09-15 11:15:00,21.38,21.4,21.37,21.38,7200.0,16.3882,16.4035,16.3805,16.3882,7200.0
2008-09-15 11:20:00,21.39,21.42,21.35,21.36,12200.0,16.3958,16.4188,16.3652,16.3728,12200.0
2008-09-15 11:25:00,21.36,21.36,21.28,21.3,13200.0,16.3728,16.3728,16.3115,16.3268,13200.0
2008-09-15 11:30:00,21.3,21.35,21.29,21.33,3600.0,16.3268,16.3652,16.3192,16.3498,3600.0
2008-09-15 11:35:00,21.32,21.33,21.28,21.3,7500.0,16.3422,16.3498,16.3115,16.3268,7500.0
2008-09-15 11:40:00,21.31,21.32,21.28,21.28,6700.0,16.3345,16.3422,16.3115,16.3115,6700.0
2008-09-15 11:45:00,21.28,21.33,21.28,21.31,8200.0,16.3115,16.3498,16.3115,16.3345,8200.0
2008-09-15 11:50:00,21.31,21.31,21.23,21.25,19300.0,16.3345,16.3345,16.2732,16.2885,19300.0
2008-09-15 11:55:00,21.25,21.25,21.19,21.22,9500.0,16.2885,16.2885,16.2425,16.2655,9500.0
2008-09-15 12:00:00,21.22,21.33,21.22,21.33,9500.0,16.2655,16.3498,16.2655,16.3498,9500.0
2008-09-15 12:05:00,21.31,21.32,21.27,21.29,12700.0,16.3345,16.3422,16.3038,16.3192,12700.0
2008-09-15 12:10:00,21.29,21.41,21.29,21.36,12200.0,16.3192,16.4112,16.3192,16.3728,12200.0
2008-09-15 12:15:00,21.35,21.41,21.32,21.41,14200.0,16.3652,16.4112,16.3422,16.4112,14200.0
2008-09-15 12:20:00,21.4,21.48,21.4,21.41,23500.0,16.4035,16.4648,16.4035,16.4112,23500.0
2008-09-15 12:25:00,21.43,21.43,21.37,21.4,8400.0,16.4265,16.4265,16.3805,16.4035,8400.0
2008-09-15 12:30:00,21.41,21.41,21.37,21.4,6900.0,16.4112,16.4112,16.3805,16.4035,6900.0
2008-09-15 12:35:00,21.4,21.4,21.35,21.36,11800.0,16.4035,16.4035,16.3652,16.3728,11800.0
2008-09-15 12:40:00,21.36,21.37,21.35,21.37,8500.0,16.3728,16.3805,16.3652,16.3805,8500.0
2008-09-15 12:45:00,21.37,21.46,21.36,21.42,17900.0,16.3805,16.4495,16.3728,16.4188,17900.0
2008-09-15 12:50:00,21.41,21.46,21.37,21.46,15400.0,16.4112,16.4495,16.3805,16.4495,15400.0
2008-09-15 12:55:00,21.47,21.48,21.41,21.42,14900.0,16.4572,16.4648,16.4112,16.4188,14900.0
2008-09-15 13:00:00,21.41,21.45,21.41,21.45,6100.0,16.4112,16.4418,16.4112,16.4418,6100.0
2008-09-15 13:05:00,21.44,21.46,21.43,21.44,10000.0,16.4342,16.4495,16.4265,16.4342,10000.0
2008-09-15 13:10:00,21.44,21.47,21.43,21.45,10500.0,16.4342,16.4572,16.4265,16.4418,10500.0
2008-09-15 13:15:00,21.45,21.46,21.42,21.43,14100.0,16.4418,16.4495,16.4188,16.4265,14100.0
2008-09-15 13:20:00,21.42,21.42,21.39,21.41,10300.0,16.4188,16.4188,16.3958,16.4112,10300.0
2008-09-15 13:25:00,21.41,21.41,21.34,21.37,10800.0,16.4112,16.4112,16.3575,16.3805,10800.0
2008-09-15 13:30:00,21.37,21.37,21.32,21.33,12000.0,16.3805,16.3805,16.3422,16.3498,12000.0
2008-09-15 13:35:00,21.32,21.32,21.25,21.25,13400.0,16.3422,16.3422,16.2885,16.2885,13400.0
2008-09-15 13:40:00,21.26,21.26,21.11,21.21,42900.0,16.2962,16.2962,16.1812,16.2579,42900.0
2008-09-15 13:45:00,21.22,21.24,21.19,21.21,9200.0,16.2655,16.2809,16.2425,16.2579,9200.0
2008-09-15 13:50:00,21.22,21.22,21.17,21.17,11100.0,16.2655,16.2655,16.2272,16.2272,11100.0
2008-09-15 13:55:00,21.18,21.26,21.18,21.24,5300.0,16.2349,16.2962,16.2349,16.2809,5300.0
2008-09-15 14:00:00,21.26,21.32,21.25,21.31,12900.0,16.2962,16.3422,16.2885,16.3345,12900.0
2008-09-15 14:05:00,21.31,21.34,21.29,21.29,12900.0,16.3345,16.3575,16.3192,16.3192,12900.0
2008-09-15 14:10:00,21.3,21.31,21.26,21.3,9400.0,16.3268,16.3345,16.2962,16.3268,9400.0
2008-09-15 14:15:00,21.3,21.4,21.3,21.34,16000.0,16.3268,16.4035,16.3268,16.3575,16000.0
2008-09-15 14:20:00,21.34,21.37,21.32,21.35,18800.0,16.3575,16.3805,16.3422,16.3652,18800.0
2008-09-15 14:25:00,21.35,21.36,21.29,21.29,9900.0,16.3652,16.3728,16.3192,16.3192,9900.0
2008-09-15 14:30:00,21.29,21.3,21.27,21.27,10800.0,16.3192,16.3268,16.3038,16.3038,10800.0
2008-09-15 14:35:00,21.26,21.28,21.26,21.27,7900.0,16.2962,16.3115,16.2962,16.3038,7900.0
2008-09-15 14:40:00,21.27,21.28,21.12,21.14,22600.0,16.3038,16.3115,16.1889,16.2042,22600.0
2008-09-15 14:45:00,21.14,21.17,21.09,21.14,16700.0,16.2042,16.2272,16.1659,16.2042,16700.0
2008-09-15 14:50:00,21.14,21.19,21.14,21.17,15900.0,16.2042,16.2425,16.2042,16.2272,15900.0
2008-09-15 14:55:00,21.17,21.18,21.15,21.16,9900.0,16.2272,16.2349,16.2119,16.2195,9900.0
2008-09-15 15:00:00,21.16,21.16,21.07,21.08,16900.0,16.2195,16.2195,16.1505,16.1582,16900.0
2008-09-15 15:05:00,21.08,21.11,21.0,21.03,17800.0,16.1582,16.1812,16.0969,16.1199,17800.0
2008-09-15 15:10:00,21.02,21.04,20.96,20.99,19800.0,16.1122,16.1275,16.0662,16.0892,19800.0
2008-09-15 15:15:00,20.99,20.99,20.96,20.96,12300.0,16.0892,16.0892,16.0662,16.0662,12300.0
2008-09-15 15:20:00,20.97,20.99,20.92,20.93,20000.0,16.0739,16.0892,16.0356,16.0432,20000.0
2008-09-15 15:25:00,20.93,20.98,20.87,20.93,23300.0,16.0432,16.0816,15.9972,16.0432,23300.0
2008-09-15 15:30:00,20.92,21.13,20.91,21.06,28300.0,16.0356,16.1965,16.0279,16.1429,28300.0
2008-09-15 15:35:00,21.06,21.09,21.01,21.08,21800.0,16.1429,16.1659,16.1046,16.1582,21800.0
2008-09-15 15:40:00,21.07,21.11,20.98,21.04,41000.0,16.1505,16.1812,16.0816,16.1275,41000.0
2008-09-15 15:45:00,21.02,21.04,20.94,20.96,17400.0,16.1122,16.1275,16.0509,16.0662,17400.0
2008-09-15 15:50:00,20.96,20.96,20.84,20.91,38000.0,16.0662,16.0662,15.9742,16.0279,38000.0
2008-09-15 15:55:00,20.91,20.93,20.8,20.91,57000.0,16.0279,16.0432,15.9436,16.0279,57000.0
2008-09-16 09:30:00,20.53,20.88,20.41,20.81,25200.0,15.7366,16.0049,15.6446,15.9512,25200.0
2008-09-16 09:35:00,20.81,20.87,20.44,20.55,34300.0,15.9512,15.9972,15.6676,15.752,34300.0
2008-09-16 09:40:00,20.59,20.68,20.53,20.55,24300.0,15.7826,15.8516,15.7366,15.752,24300.0
2008-09-16 09:45:00,20.55,20.61,20.53,20.54,16200.0,15.752,15.7979,15.7366,15.7443,16200.0
2008-09-16 09:50:00,20.54,20.55,20.35,20.35,20400.0,15.7443,15.752,15.5987,15.5987,20400.0
2008-09-16 09:55:00,20.34,20.34,20.18,20.22,30300.0,15.591,15.591,15.4683,15.499,30300.0
2008-09-16 10:00:00,20.23,20.39,20.21,20.39,9500.0,15.5067,15.6293,15.4913,15.6293,9500.0
2008-09-16 10:05:00,20.39,20.42,20.36,20.4,19600.0,15.6293,15.6523,15.6063,15.637,19600.0
2008-09-16 10:10:00,20.39,20.54,20.34,20.54,14200.0,15.6293,15.7443,15.591,15.7443,14200.0
2008-09-16 10:15:00,20.52,20.54,20.41,20.43,13300.0,15.729,15.7443,15.6446,15.66,13300.0
2008-09-16 10:20:00,20.43,20.56,20.41,20.54,10200.0,15.66,15.7596,15.6446,15.7443,10200.0
2008-09-16 10:25:00,20.53,20.59,20.44,20.55,16400.0,15.7366,15.7826,15.6676,15.752,16400.0
2008-09-16 10:30:00,20.59,20.59,20.52,20.54,13600.0,15.7826,15.7826,15.729,15.7443,13600.0
2008-09-16 10:35:00,20.54,20.61,20.54,20.56,13100.0,15.7443,15.7979,15.7443,15.7596,13100.0
2008-09-16 10:40:00,20.56,20.59,20.54,20.56,44700.0,15.7596,15.7826,15.7443,15.7596,44700.0
2008-09-16 10:45:00,20.59,20.65,20.56,20.65,15700.0,15.7826,15.8286,15.7596,15.8286,15700.0
2008-09-16 10:50:00,20.66,20.78,20.51,20.78,57000.0,15.8363,15.9283,15.7213,15.9283,57000.0
2008-09-16 10:55:00,20.79,20.83,20.7,20.72,25300.0,15.9359,15.9666,15.8669,15.8823,25300.0
2008-09-16 11:00:00,20.72,20.88,20.72,20.86,20000.0,15.8823,16.0049,15.8823,15.9896,20000.0
2008-09-16 11:05:00,20.85,20.85,20.63,20.66,22200.0,15.9819,15.9819,15.8133,15.8363,22200.0
2008-09-16 11:10:00,20.66,20.72,20.56,20.7,27000.0,15.8363,15.8823,15.7596,15.8669,27000.0
2008-09-16 11:15:00,20.7,20.73,20.65,20.71,28100.0,15.8669,15.8899,15.8286,15.8746,28100.0
2008-09-16 11:20:00,20.71,20.72,20.66,20.7,55000.0,15.8746,15.8823,15.8363,15.8669,55000.0
2008-09-16 11:25:00,20.71,20.73,20.69,20.7,13600.0,15.8746,15.8899,15.8593,15.8669,13600.0
2008-09-16 11:30:00,20.7,20.83,20.69,20.81,24700.0,15.8669,15.9666,15.8593,15.9512,24700.0
2008-09-16 11:35:00,20.8,20.81,20.73,20.75,22700.0,15.9436,15.9512,15.8899,15.9053,22700.0
2008-09-16 11:40:00,20.73,20.82,20.73,20.81,36100.0,15.8899,15.9589,15.8899,15.9512,36100.0
2008-09-16 11:45:00,20.81,20.84,20.78,20.78,14400.0,15.9512,15.9742,15.9283,15.9283,14400.0
2008-09-16 11:50:00,20.8,20.81,20.77,20.78,59200.0,15.9436,15.9512,15.9206,15.9283,59200.0
2008-09-16 11:55:00,20.78,20.87,20.75,20.85,66200.0,15.9283,15.9972,15.9053,15.9819,66200.0
2008-09-16 12:00:00,20.83,20.88,20.78,20.79,15900.0,15.9666,16.0049,15.9283,15.9359,15900.0
2008-09-16 12:05:00,20.78,20.79,20.69,20.75,6900.0,15.9283,15.9359,15.8593,15.9053,6900.0
2008-09-16 12:10:00,20.75,20.77,20.73,20.77,3900.0,15.9053,15.9206,15.8899,15.9206,3900.0
2008-09-16 12:15:00,20.75,20.84,20.72,20.81,9100.0,15.9053,15.9742,15.8823,15.9512,9100.0
2008-09-16 12:20:00,20.81,20.82,20.74,20.81,11100.0,15.9512,15.9589,15.8976,15.9512,11100.0
2008-09-16 12:25:00,20.81,20.85,20.75,20.81,8800.0,15.9512,15.9819,15.9053,15.9512,8800.0
2008-09-16 12:30:00,20.8,20.82,20.75,20.75,12100.0,15.9436,15.9589,15.9053,15.9053,12100.0
2008-09-16 12:35:00,20.75,20.75,20.66,20.67,19700.0,15.9053,15.9053,15.8363,15.8439,19700.0
2008-09-16 12:40:00,20.67,20.67,20.56,20.59,18100.0,15.8439,15.8439,15.7596,15.7826,18100.0
2008-09-16 12:45:00,20.6,20.61,20.56,20.58,6800.0,15.7903,15.7979,15.7596,15.7749,6800.0
2008-09-16 12:50:00,20.59,20.65,20.57,20.65,10200.0,15.7826,15.8286,15.7673,15.8286,10200.0
2008-09-16 12:55:00,20.64,20.67,20.64,20.65,4400.0,15.8209,15.8439,15.8209,15.8286,4400.0
2008-09-16 13:00:00,20.66,20.69,20.64,20.64,14400.0,15.8363,15.8593,15.8209,15.8209,14400.0
2008-09-16 13:05:00,20.64,20.65,20.57,20.6,42300.0,15.8209,15.8286,15.7673,15.7903,42300.0
2008-09-16 13:10:00,20.58,20.6,20.55,20.56,14100.0,15.7749,15.7903,15.752,15.7596,14100.0
2008-09-16 13:15:00,20.56,20.61,20.56,20.58,57500.0,15.7596,15.7979,15.7596,15.7749,57500.0
2008-09-16 13:20:00,20.58,20.63,20.58,20.63,7300.0,15.7749,15.8133,15.7749,15.8133,7300.0
2008-09-16 13:25:00,20.63,20.65,20.61,20.65,9400.0,15.8133,15.8286,15.7979,15.8286,9400.0
2008-09-16 13:30:00,20.64,20.68,20.64,20.68,3700.0,15.8209,15.8516,15.8209,15.8516,3700.0
2008-09-16 13:35:00,20.66,20.67,20.61,20.64,16600.0,15.8363,15.8439,15.7979,15.8209,16600.0
2008-09-16 13:40:00,20.64,20.64,20.61,20.64,10000.0,15.8209,15.8209,15.7979,15.8209,10000.0
2008-09-16 13:45:00,20.64,20.67,20.64,20.66,10800.0,15.8209,15.8439,15.8209,15.8363,10800.0
2008-09-16 13:50:00,20.66,20.67,20.64,20.67,16000.0,15.8363,15.8439,15.8209,15.8439,16000.0
2008-09-16 13:55:00,20.67,20.69,20.63,20.63,14800.0,15.8439,15.8593,15.8133,15.8133,14800.0
2008-09-16 14:00:00,20.63,20.65,20.61,20.63,6400.0,15.8133,15.8286,15.7979,15.8133,6400.0
2008-09-16 14:05:00,20.63,20.69,20.61,20.68,17800.0,15.8133,15.8593,15.7979,15.8516,17800.0
2008-09-16 14:10:00,20.67,20.67,20.34,20.43,35100.0,15.8439,15.8439,15.591,15.66,35100.0
2008-09-16 14:15:00,20.41,20.55,20.37,20.42,46100.0,15.6446,15.752,15.614,15.6523,46100.0
2008-09-16 14:20:00,20.41,20.46,20.35,20.43,44600.0,15.6446,15.683,15.5987,15.66,44600.0
2008-09-16 14:25:00,20.43,20.63,20.39,20.55,40100.0,15.66,15.8133,15.6293,15.752,40100.0
2008-09-16 14:30:00,20.53,20.68,20.53,20.55,35300.0,15.7366,15.8516,15.7366,15.752,35300.0
2008-09-16 14:35:00,20.55,20.95,20.49,20.87,79900.0,15.752,16.0586,15.706,15.9972,79900.0
2008-09-16 14:40:00,20.88,20.9,20.65,20.82,27500.0,16.0049,16.0202,15.8286,15.9589,27500.0
2008-09-16 14:45:00,20.84,21.09,20.83,21.03,21200.0,15.9742,16.1659,15.9666,16.1199,21200.0
2008-09-16 14:50:00,21.06,21.13,20.97,21.08,34300.0,16.1429,16.1965,16.0739,16.1582,34300.0
2008-09-16 14:55:00,21.07,21.18,20.99,21.01,29600.0,16.1505,16.2349,16.0892,16.1046,29600.0
2008-09-16 15:00:00,21.0,21.02,20.94,20.95,11900.0,16.0969,16.1122,16.0509,16.0586,11900.0
2008-09-16 15:05:00,20.95,21.02,20.94,21.01,17300.0,16.0586,16.1122,16.0509,16.1046,17300.0
2008-09-16 15:10:00,21.0,21.02,20.95,21.02,15000.0,16.0969,16.1122,16.0586,16.1122,15000.0
2008-09-16 15:15:00,21.02,21.1,21.0,21.08,12800.0,16.1122,16.1735,16.0969,16.1582,12800.0
2008-09-16 15:20:00,21.07,21.07,20.96,20.98,18400.0,16.1505,16.1505,16.0662,16.0816,18400.0
2008-09-16 15:25:00,20.97,20.99,20.86,20.89,14600.0,16.0739,16.0892,15.9896,16.0126,14600.0
2008-09-16 15:30:00,20.88,20.9,20.86,20.87,26800.0,16.0049,16.0202,15.9896,15.9972,26800.0
2008-09-16 15:35:00,20.88,21.03,20.88,21.02,32800.0,16.0049,16.1199,16.0049,16.1122,32800.0
2008-09-16 15:40:00,21.03,21.08,20.98,21.07,49500.0,16.1199,16.1582,16.0816,16.1505,49500.0
2008-09-16 15:45:00,21.07,21.15,21.03,21.12,50200.0,16.1505,16.2119,16.1199,16.1889,50200.0
2008-09-16 15:50:00,21.12,21.17,21.0,21.0,50800.0,16.1889,16.2272,16.0969,16.0969,50800.0
2008-09-16 15:55:00,20.99,21.06,20.96,21.05,74800.0,16.0892,16.1429,16.0662,16.1352,74800.0
2008-09-17 09:30:00,20.84,20.87,20.66,20.66,13900.0,15.9742,15.9972,15.8363,15.8363,13900.0
2008-09-17 09:35:00,20.66,20.82,20.61,20.82,9000.0,15.8363,15.9589,15.7979,15.9589,9000.0
2008-09-17 09:40:00,20.84,20.95,20.82,20.82,13000.0,15.9742,16.0586,15.9589,15.9589,13000.0
2008-09-17 09:45:00,20.78,20.9,20.75,20.9,8700.0,15.9283,16.0202,15.9053,16.0202,8700.0
2008-09-17 09:50:00,20.91,20.95,20.87,20.95,4600.0,16.0279,16.0586,15.9972,16.0586,4600.0
2008-09-17 09:55:00,20.95,21.0,20.91,20.97,13300.0,16.0586,16.0969,16.0279,16.0739,13300.0
2008-09-17 10:00:00,20.97,21.01,20.94,20.99,13900.0,16.0739,16.1046,16.0509,16.0892,13900.0
2008-09-17 10:05:00,21.0,21.0,20.91,20.98,20300.0,16.0969,16.0969,16.0279,16.0816,20300.0
2008-09-17 10:10:00,20.97,21.02,20.91,21.0,97700.0,16.0739,16.1122,16.0279,16.0969,97700.0
2008-09-17 10:15:00,21.01,21.03,20.96,20.98,28200.0,16.1046,16.1199,16.0662,16.0816,28200.0
2008-09-17 10:20:00,20.98,20.99,20.91,20.93,21700.0,16.0816,16.0892,16.0279,16.0432,21700.0
2008-09-17 10:25:00,20.9,20.95,20.85,20.88,22000.0,16.0202,16.0586,15.9819,16.0049,22000.0
2008-09-17 10:30:00,20.88,20.91,20.8,20.87,22500.0,16.0049,16.0279,15.9436,15.9972,22500.0
2008-09-17 10:35:00,20.87,20.9,20.82,20.85,32600.0,15.9972,16.0202,15.9589,15.9819,32600.0
2008-09-17 10:40:00,20.83,20.85,20.79,20.82,15300.0,15.9666,15.9819,15.9359,15.9589,15300.0
2008-09-17 10:45:00,20.82,20.82,20.72,20.76,18400.0,15.9589,15.9589,15.8823,15.9129,18400.0
2008-09-17 10:50:00,20.75,20.78,20.7,20.78,59500.0,15.9053,15.9283,15.8669,15.9283,59500.0
2008-09-17 10:55:00,20.78,20.8,20.77,20.77,15100.0,15.9283,15.9436,15.9206,15.9206,15100.0
2008-09-17 11:00:00,20.76,20.78,20.73,20.75,23400.0,15.9129,15.9283,15.8899,15.9053,23400.0
2008-09-17 11:05:00,20.75,20.78,20.69,20.73,19000.0,15.9053,15.9283,15.8593,15.8899,19000.0
2008-09-17 11:10:00,20.74,20.75,20.7,20.7,9200.0,15.8976,15.9053,15.8669,15.8669,9200.0
2008-09-17 11:15:00,20.69,20.76,20.69,20.74,21600.0,15.8593,15.9129,15.8593,15.8976,21600.0
2008-09-17 11:20:00,20.76,20.8,20.67,20.68,38600.0,15.9129,15.9436,15.8439,15.8516,38600.0
2008-09-17 11:25:00,20.68,20.68,20.5,20.58,21800.0,15.8516,15.8516,15.7136,15.7749,21800.0
2008-09-17 11:30:00,20.57,20.67,20.55,20.64,119000.0,15.7673,15.8439,15.752,15.8209,119000.0
2008-09-17 11:35:00,20.64,20.66,20.58,20.65,20300.0,15.8209,15.8363,15.7749,15.8286,20300.0
2008-09-17 11:40:00,20.64,20.64,20.55,20.57,32100.0,15.8209,15.8209,15.752,15.7673,32100.0
2008-09-17 11:45:00,20.57,20.58,20.49,20.5,26600.0,15.7673,15.7749,15.706,15.7136,26600.0
2008-09-17 11:50:00,20.5,20.51,20.32,20.42,52500.0,15.7136,15.7213,15.5757,15.6523,52500.0
2008-09-17 11:55:00,20.43,20.45,20.39,20.4,12900.0,15.66,15.6753,15.6293,15.637,12900.0
2008-09-17 12:00:00,20.39,20.39,20.13,20.2,113300.0,15.6293,15.6293,15.43,15.4837,113300.0
2008-09-17 12:05:00,20.18,20.24,20.14,20.22,11100.0,15.4683,15.5143,15.4377,15.499,11100.0
2008-09-17 12:10:00,20.24,20.25,20.17,20.18,21400.0,15.5143,15.522,15.4607,15.4683,21400.0
2008-09-17 12:15:00,20.18,20.21,20.13,20.15,20100.0,15.4683,15.4913,15.43,15.4453,20100.0
2008-09-17 12:20:00,20.15,20.29,20.15,20.26,19800.0,15.4453,15.5527,15.4453,15.5297,19800.0
2008-09-17 12:25:00,20.27,20.3,20.25,20.28,29300.0,15.5373,15.5603,15.522,15.545,29300.0
2008-09-17 12:30:00,20.27,20.41,20.25,20.4,22000.0,15.5373,15.6446,15.522,15.637,22000.0
2008-09-17 12:35:00,20.43,20.45,20.35,20.39,21500.0,15.66,15.6753,15.5987,15.6293,21500.0
2008-09-17 12:40:00,20.39,20.55,20.34,20.49,25600.0,15.6293,15.752,15.591,15.706,25600.0
2008-09-17 12:45:00,20.49,20.49,20.42,20.43,12700.0,15.706,15.706,15.6523,15.66,12700.0
2008-09-17 12:50:00,20.43,20.43,20.33,20.43,11900.0,15.66,15.66,15.5833,15.66,11900.0
2008-09-17 12:55:00,20.43,20.49,20.39,20.39,8200.0,15.66,15.706,15.6293,15.6293,8200.0
2008-09-17 13:00:00,20.4,20.45,20.32,20.45,130500.0,15.637,15.6753,15.5757,15.6753,130500.0
2008-09-17 13:05:00,20.44,20.44,20.35,20.37,8500.0,15.6676,15.6676,15.5987,15.614,8500.0
2008-09-17 13:10:00,20.37,20.38,20.34,20.34,8500.0,15.614,15.6216,15.591,15.591,8500.0
2008-09-17 13:15:00,20.31,20.32,20.26,20.26,6000.0,15.568,15.5757,15.5297,15.5297,6000.0
2008-09-17 13:20:00,20.28,20.37,20.28,20.3,10000.0,15.545,15.614,15.545,15.5603,10000.0
2008-09-17 13:25:00,20.3,20.3,20.19,20.22,13000.0,15.5603,15.5603,15.476,15.499,13000.0
2008-09-17 13:30:00,20.22,20.25,20.17,20.23,13400.0,15.499,15.522,15.4607,15.5067,13400.0
2008-09-17 13:35:00,20.24,20.24,20.13,20.2,19900.0,15.5143,15.5143,15.43,15.4837,19900.0
2008-09-17 13:40:00,20.2,20.24,20.1,20.17,21600.0,15.4837,15.5143,15.407,15.4607,21600.0
2008-09-17 13:45:00,20.14,20.17,20.12,20.13,11300.0,15.4377,15.4607,15.4224,15.43,11300.0
2008-09-17 13:50:00,20.13,20.17,20.07,20.08,86400.0,15.43,15.4607,15.384,15.3917,86400.0
2008-09-17 13:55:00,20.08,20.12,20.07,20.07,29900.0,15.3917,15.4224,15.384,15.384,29900.0
2008-09-17 14:00:00,20.08,20.18,20.07,20.17,22100.0,15.3917,15.4683,15.384,15.4607,22100.0
2008-09-17 14:05:00,20.17,20.23,20.13,20.21,19500.0,15.4607,15.5067,15.43,15.4913,19500.0
2008-09-17 14:10:00,20.2,20.21,20.14,20.15,29400.0,15.4837,15.4913,15.4377,15.4453,29400.0
2008-09-17 14:15:00,20.14,20.17,20.1,20.17,16600.0,15.4377,15.4607,15.407,15.4607,16600.0
2008-09-17 14:20:00,20.19,20.22,20.15,20.21,19400.0,15.476,15.499,15.4453,15.4913,19400.0
2008-09-17 14:25:00,20.22,20.36,20.16,20.36,30200.0,15.499,15.6063,15.453,15.6063,30200.0
2008-09-17 14:30:00,20.36,20.4,20.26,20.36,20600.0,15.6063,15.637,15.5297,15.6063,20600.0
2008-09-17 14:35:00,20.4,20.45,20.35,20.38,21000.0,15.637,15.6753,15.5987,15.6216,21000.0
2008-09-17 14:40:00,20.4,20.44,20.34,20.38,20300.0,15.637,15.6676,15.591,15.6216,20300.0
2008-09-17 14:45:00,20.38,20.46,20.34,20.34,24000.0,15.6216,15.683,15.591,15.591,24000.0
2008-09-17 14:50:00,20.32,20.35,20.25,20.27,23300.0,15.5757,15.5987,15.522,15.5373,23300.0
2008-09-17 14:55:00,20.26,20.31,20.19,20.31,24500.0,15.5297,15.568,15.476,15.568,24500.0
2008-09-17 15:00:00,20.3,20.37,20.2,20.32,49100.0,15.5603,15.614,15.4837,15.5757,49100.0
2008-09-17 15:05:00,20.3,20.43,20.3,20.37,26600.0,15.5603,15.66,15.5603,15.614,26600.0
2008-09-17 15:10:00,20.37,20.44,20.33,20.35,22400.0,15.614,15.6676,15.5833,15.5987,22400.0
2008-09-17 15:15:00,20.35,20.41,20.28,20.39,22200.0,15.5987,15.6446,15.545,15.6293,22200.0
2008-09-17 15:20:00,20.39,20.39,20.18,20.2,61500.0,15.6293,15.6293,15.4683,15.4837,61500.0
2008-09-17 15:25:00,20.21,20.33,20.19,20.23,38300.0,15.4913,15.5833,15.476,15.5067,38300.0
2008-09-17 15:30:00,20.21,20.22,20.04,20.08,80300.0,15.4913,15.499,15.361,15.3917,80300.0
2008-09-17 15:35:00,20.08,20.09,19.94,20.0,70900.0,15.3917,15.3994,15.2844,15.3304,70900.0
2008-09-17 15:40:00,20.0,20.03,19.96,19.97,47300.0,15.3304,15.3534,15.2997,15.3074,47300.0
2008-09-17 15:45:00,19.98,20.0,19.89,19.9,46600.0,15.315,15.3304,15.2461,15.2537,46600.0
2008-09-17 15:50:00,19.9,19.92,19.82,19.87,51000.0,15.2537,15.269,15.1924,15.2307,51000.0
2008-09-17 15:55:00,19.88,19.9,19.75,19.77,52600.0,15.2384,15.2537,15.1387,15.1541,52600.0
2008-09-18 09:30:00,20.05,20.18,19.67,19.9,23300.0,15.3687,15.4683,15.0774,15.2537,23300.0
2008-09-18 09:35:00,19.9,20.11,19.9,19.98,15500.0,15.2537,15.4147,15.2537,15.315,15500.0
2008-09-18 09:40:00,19.99,19.99,19.79,19.79,16000.0,15.3227,15.3227,15.1694,15.1694,16000.0
2008-09-18 09:45:00,19.79,19.81,19.7,19.75,15200.0,15.1694,15.1847,15.1004,15.1387,15200.0
2008-09-18 09:50:00,19.75,19.87,19.72,19.87,21400.0,15.1387,15.2307,15.1157,15.2307,21400.0
2008-09-18 09:55:00,19.85,20.0,19.85,19.95,17400.0,15.2154,15.3304,15.2154,15.292,17400.0
2008-09-18 10:00:00,19.95,20.05,19.93,20.01,44100.0,15.292,15.3687,15.2767,15.338,44100.0
2008-09-18 10:05:00,19.96,20.0,19.96,19.98,15300.0,15.2997,15.3304,15.2997,15.315,15300.0
2008-09-18 10:10:00,19.98,19.98,19.91,19.95,17100.0,15.315,15.315,15.2614,15.292,17100.0
2008-09-18 10:15:00,19.96,19.96,19.86,19.93,12800.0,15.2997,15.2997,15.2231,15.2767,12800.0
2008-09-18 10:20:00,19.92,19.93,19.87,19.92,25700.0,15.269,15.2767,15.2307,15.269,25700.0
2008-09-18 10:25:00,19.92,19.96,19.92,19.96,16700.0,15.269,15.2997,15.269,15.2997,16700.0
2008-09-18 10:30:00,19.95,19.96,19.9,19.9,37400.0,15.292,15.2997,15.2537,15.2537,37400.0
2008-09-18 10:35:00,19.92,19.93,19.88,19.89,38300.0,15.269,15.2767,15.2384,15.2461,38300.0
2008-09-18 10:40:00,19.88,19.9,19.86,19.88,28000.0,15.2384,15.2537,15.2231,15.2384,28000.0
2008-09-18 10:45:00,19.87,19.91,19.82,19.91,24200.0,15.2307,15.2614,15.1924,15.2614,24200.0
2008-09-18 10:50:00,19.89,19.9,19.83,19.86,25000.0,15.2461,15.2537,15.2001,15.2231,25000.0
2008-09-18 10:55:00,19.86,19.86,19.69,19.69,20900.0,15.2231,15.2231,15.0927,15.0927,20900.0
2008-09-18 11:00:00,19.7,19.76,19.68,19.76,17200.0,15.1004,15.1464,15.0851,15.1464,17200.0
2008-09-18 11:05:00,19.76,19.77,19.72,19.75,20800.0,15.1464,15.1541,15.1157,15.1387,20800.0
2008-09-18 11:10:00,19.77,19.79,19.75,19.76,24900.0,15.1541,15.1694,15.1387,15.1464,24900.0
2008-09-18 11:15:00,19.77,19.78,19.67,19.67,36000.0,15.1541,15.1617,15.0774,15.0774,36000.0
2008-09-18 11:20:00,19.67,19.71,19.62,19.69,52000.0,15.0774,15.1081,15.0391,15.0927,52000.0
2008-09-18 11:25:00,19.69,19.76,19.69,19.7,34800.0,15.0927,15.1464,15.0927,15.1004,34800.0
2008-09-18 11:30:00,19.7,19.79,19.69,19.71,31600.0,15.1004,15.1694,15.0927,15.1081,31600.0
2008-09-18 11:35:00,19.72,19.8,19.7,19.77,34200.0,15.1157,15.1771,15.1004,15.1541,34200.0
2008-09-18 11:40:00,19.77,19.79,19.67,19.71,20700.0,15.1541,15.1694,15.0774,15.1081,20700.0
2008-09-18 11:45:00,19.68,19.71,19.59,19.6,38700.0,15.0851,15.1081,15.0161,15.0238,38700.0
2008-09-18 11:50:00,19.61,19.64,19.5,19.62,38000.0,15.0314,15.0544,14.9471,15.0391,38000.0
2008-09-18 11:55:00,19.62,19.77,19.62,19.72,27900.0,15.0391,15.1541,15.0391,15.1157,27900.0
2008-09-18 12:00:00,19.71,19.71,19.57,19.61,30000.0,15.1081,15.1081,15.0008,15.0314,30000.0
2008-09-18 12:05:00,19.63,19.65,19.51,19.58,24400.0,15.0468,15.0621,14.9548,15.0084,24400.0
2008-09-18 12:10:00,19.58,19.71,19.57,19.61,25100.0,15.0084,15.1081,15.0008,15.0314,25100.0
2008-09-18 12:15:00,19.59,19.7,19.59,19.67,14300.0,15.0161,15.1004,15.0161,15.0774,14300.0
2008-09-18 12:20:00,19.65,19.67,19.55,19.59,27400.0,15.0621,15.0774,14.9854,15.0161,27400.0
2008-09-18 12:25:00,19.58,19.6,19.45,19.49,25100.0,15.0084,15.0238,14.9088,14.9394,25100.0
2008-09-18 12:30:00,19.49,19.49,19.42,19.42,22100.0,14.9394,14.9394,14.8858,14.8858,22100.0
2008-09-18 12:35:00,19.41,19.43,19.25,19.25,39200.0,14.8781,14.8935,14.7555,14.7555,39200.0
2008-09-18 12:40:00,19.24,19.27,19.18,19.19,26000.0,14.7478,14.7708,14.7018,14.7095,26000.0
2008-09-18 12:45:00,19.18,19.21,19.09,19.11,19400.0,14.7018,14.7248,14.6328,14.6482,19400.0
2008-09-18 12:50:00,19.12,19.17,19.11,19.17,24200.0,14.6558,14.6942,14.6482,14.6942,24200.0
2008-09-18 12:55:00,19.16,19.16,19.0,19.04,25600.0,14.6865,14.6865,14.5639,14.5945,25600.0
2008-09-18 13:00:00,19.03,19.11,19.02,19.07,15100.0,14.5868,14.6482,14.5792,14.6175,15100.0
2008-09-18 13:05:00,19.07,19.24,19.07,19.19,31900.0,14.6175,14.7478,14.6175,14.7095,31900.0
2008-09-18 13:10:00,19.2,19.25,19.18,19.23,24900.0,14.7172,14.7555,14.7018,14.7401,24900.0
2008-09-18 13:15:00,19.23,19.35,19.2,19.24,25700.0,14.7401,14.8321,14.7172,14.7478,25700.0
2008-09-18 13:20:00,19.26,19.38,19.23,19.32,24700.0,14.7631,14.8551,14.7401,14.8091,24700.0
2008-09-18 13:25:00,19.32,19.32,19.12,19.21,31000.0,14.8091,14.8091,14.6558,14.7248,31000.0
2008-09-18 13:30:00,19.21,19.5,19.19,19.49,38300.0,14.7248,14.9471,14.7095,14.9394,38300.0
2008-09-18 13:35:00,19.48,19.48,19.3,19.39,28300.0,14.9318,14.9318,14.7938,14.8628,28300.0
2008-09-18 13:40:00,19.4,19.49,19.34,19.34,22700.0,14.8705,14.9394,14.8245,14.8245,22700.0
2008-09-18 13:45:00,19.34,19.37,19.3,19.32,30800.0,14.8245,14.8475,14.7938,14.8091,30800.0
2008-09-18 13:50:00,19.32,19.32,19.02,19.06,56800.0,14.8091,14.8091,14.5792,14.6098,56800.0
2008-09-18 13:55:00,19.05,19.26,19.05,19.25,28200.0,14.6022,14.7631,14.6022,14.7555,28200.0
2008-09-18 14:00:00,19.26,19.28,19.18,19.18,28300.0,14.7631,14.7785,14.7018,14.7018,28300.0
2008-09-18 14:05:00,19.15,19.18,19.07,19.12,21300.0,14.6788,14.7018,14.6175,14.6558,21300.0
2008-09-18 14:10:00,19.12,19.28,19.1,19.17,34100.0,14.6558,14.7785,14.6405,14.6942,34100.0
2008-09-18 14:15:00,19.16,19.18,19.11,19.18,23800.0,14.6865,14.7018,14.6482,14.7018,23800.0
2008-09-18 14:20:00,19.18,19.22,19.12,19.21,18500.0,14.7018,14.7325,14.6558,14.7248,18500.0
2008-09-18 14:25:00,19.22,19.23,19.11,19.13,21900.0,14.7325,14.7401,14.6482,14.6635,21900.0
2008-09-18 14:30:00,19.12,19.17,19.1,19.16,27800.0,14.6558,14.6942,14.6405,14.6865,27800.0
2008-09-18 14:35:00,19.16,19.19,19.0,19.01,31700.0,14.6865,14.7095,14.5639,14.5715,31700.0
2008-09-18 14:40:00,19.03,19.12,19.0,19.07,20900.0,14.5868,14.6558,14.5639,14.6175,20900.0
2008-09-18 14:45:00,19.08,19.21,19.08,19.2,21100.0,14.6252,14.7248,14.6252,14.7172,21100.0
2008-09-18 14:50:00,19.2,19.26,19.18,19.19,26400.0,14.7172,14.7631,14.7018,14.7095,26400.0
2008-09-18 14:55:00,19.19,19.36,19.17,19.29,23100.0,14.7095,14.8398,14.6942,14.7861,23100.0
2008-09-18 15:00:00,19.29,19.52,19.26,19.52,53100.0,14.7861,14.9624,14.7631,14.9624,53100.0
2008-09-18 15:05:00,19.52,19.56,19.41,19.51,50900.0,14.9624,14.9931,14.8781,14.9548,50900.0
2008-09-18 15:10:00,19.51,19.79,19.49,19.74,68700.0,14.9548,15.1694,14.9394,15.1311,68700.0
2008-09-18 15:15:00,19.75,19.92,19.67,19.92,52600.0,15.1387,15.269,15.0774,15.269,52600.0
2008-09-18 15:20:00,19.82,19.93,19.79,19.86,53400.0,15.1924,15.2767,15.1694,15.2231,53400.0
2008-09-18 15:25:00,19.85,19.91,19.82,19.88,59700.0,15.2154,15.2614,15.1924,15.2384,59700.0
2008-09-18 15:30:00,19.88,19.95,19.83,19.89,58800.0,15.2384,15.292,15.2001,15.2461,58800.0
2008-09-18 15:35:00,19.89,19.95,19.84,19.87,55600.0,15.2461,15.292,15.2077,15.2307,55600.0
2008-09-18 15:40:00,19.87,19.89,19.83,19.84,40200.0,15.2307,15.2461,15.2001,15.2077,40200.0
2008-09-18 15:45:00,19.84,19.89,19.83,19.88,40600.0,15.2077,15.2461,15.2001,15.2384,40600.0
2008-09-18 15:50:00,19.88,20.0,19.87,19.98,192600.0,15.2384,15.3304,15.2307,15.315,192600.0
2008-09-18 15:55:00,19.96,20.05,19.94,20.04,96700.0,15.2997,15.3687,15.2844,15.361,96700.0
2008-09-19 09:30:00,19.23,23.41,19.23,21.49,258800.0,14.7401,17.9442,14.7401,16.4725,258800.0
2008-09-19 09:35:00,21.49,21.69,21.08,21.39,58000.0,16.4725,16.6258,16.1582,16.3958,58000.0
2008-09-19 09:40:00,21.42,21.64,21.35,21.4,28500.0,16.4188,16.5875,16.3652,16.4035,28500.0
2008-09-19 09:45:00,21.37,21.49,21.32,21.4,45200.0,16.3805,16.4725,16.3422,16.4035,45200.0
2008-09-19 09:50:00,21.4,21.41,21.27,21.33,49600.0,16.4035,16.4112,16.3038,16.3498,49600.0
2008-09-19 09:55:00,21.32,21.47,21.27,21.38,63500.0,16.3422,16.4572,16.3038,16.3882,63500.0
2008-09-19 10:00:00,21.37,21.47,21.28,21.38,76100.0,16.3805,16.4572,16.3115,16.3882,76100.0
2008-09-19 10:05:00,21.38,21.62,21.37,21.42,89200.0,16.3882,16.5721,16.3805,16.4188,89200.0
2008-09-19 10:10:00,21.41,21.42,21.06,21.12,80000.0,16.4112,16.4188,16.1429,16.1889,80000.0
2008-09-19 10:15:00,21.12,21.2,21.08,21.18,27600.0,16.1889,16.2502,16.1582,16.2349,27600.0
2008-09-19 10:20:00,21.18,21.19,21.03,21.03,149900.0,16.2349,16.2425,16.1199,16.1199,149900.0
2008-09-19 10:25:00,21.03,21.04,20.93,20.99,76300.0,16.1199,16.1275,16.0432,16.0892,76300.0
2008-09-19 10:30:00,21.01,21.02,20.93,21.0,37600.0,16.1046,16.1122,16.0432,16.0969,37600.0
2008-09-19 10:35:00,21.0,21.0,20.94,20.95,24700.0,16.0969,16.0969,16.0509,16.0586,24700.0
2008-09-19 10:40:00,20.95,20.99,20.93,20.94,18100.0,16.0586,16.0892,16.0432,16.0509,18100.0
2008-09-19 10:45:00,20.93,20.93,20.82,20.83,42600.0,16.0432,16.0432,15.9589,15.9666,42600.0
2008-09-19 10:50:00,20.83,20.93,20.82,20.9,59300.0,15.9666,16.0432,15.9589,16.0202,59300.0
2008-09-19 10:55:00,20.91,20.99,20.9,20.98,52700.0,16.0279,16.0892,16.0202,16.0816,52700.0
2008-09-19 11:00:00,20.97,21.01,20.96,21.0,67500.0,16.0739,16.1046,16.0662,16.0969,67500.0
2008-09-19 11:05:00,21.0,21.01,20.99,21.0,119000.0,16.0969,16.1046,16.0892,16.0969,119000.0
2008-09-19 11:10:00,21.0,21.0,20.88,20.88,30600.0,16.0969,16.0969,16.0049,16.0049,30600.0
2008-09-19 11:15:00,20.88,20.99,20.87,20.99,26100.0,16.0049,16.0892,15.9972,16.0892,26100.0
2008-09-19 11:20:00,20.99,21.0,20.87,20.87,26900.0,16.0892,16.0969,15.9972,15.9972,26900.0
2008-09-19 11:25:00,20.87,20.95,20.87,20.94,31500.0,15.9972,16.0586,15.9972,16.0509,31500.0
2008-09-19 11:30:00,20.94,20.94,20.92,20.92,26900.0,16.0509,16.0509,16.0356,16.0356,26900.0
2008-09-19 11:35:00,20.92,20.93,20.92,20.92,19200.0,16.0356,16.0432,16.0356,16.0356,19200.0
2008-09-19 11:40:00,20.92,21.02,20.92,21.0,34800.0,16.0356,16.1122,16.0356,16.0969,34800.0
2008-09-19 11:45:00,21.0,21.13,21.0,21.11,62200.0,16.0969,16.1965,16.0969,16.1812,62200.0
2008-09-19 11:50:00,21.11,21.15,21.05,21.08,59200.0,16.1812,16.2119,16.1352,16.1582,59200.0
2008-09-19 11:55:00,21.08,21.11,21.05,21.1,25100.0,16.1582,16.1812,16.1352,16.1735,25100.0
2008-09-19 12:00:00,21.1,21.12,21.09,21.1,59800.0,16.1735,16.1889,16.1659,16.1735,59800.0
2008-09-19 12:05:00,21.1,21.14,21.1,21.14,10000.0,16.1735,16.2042,16.1735,16.2042,10000.0
2008-09-19 12:10:00,21.14,21.18,21.13,21.14,20900.0,16.2042,16.2349,16.1965,16.2042,20900.0
2008-09-19 12:15:00,21.14,21.18,21.14,21.16,9000.0,16.2042,16.2349,16.2042,16.2195,9000.0
2008-09-19 12:20:00,21.16,21.2,21.15,21.19,27000.0,16.2195,16.2502,16.2119,16.2425,27000.0
2008-09-19 12:25:00,21.19,21.28,21.19,21.27,17800.0,16.2425,16.3115,16.2425,16.3038,17800.0
2008-09-19 12:30:00,21.28,21.35,21.27,21.34,19900.0,16.3115,16.3652,16.3038,16.3575,19900.0
2008-09-19 12:35:00,21.34,21.39,21.34,21.39,15600.0,16.3575,16.3958,16.3575,16.3958,15600.0
2008-09-19 12:40:00,21.39,21.39,21.38,21.38,22900.0,16.3958,16.3958,16.3882,16.3882,22900.0
2008-09-19 12:45:00,21.38,21.41,21.38,21.39,22800.0,16.3882,16.4112,16.3882,16.3958,22800.0
2008-09-19 12:50:00,21.39,21.42,21.39,21.41,21600.0,16.3958,16.4188,16.3958,16.4112,21600.0
2008-09-19 12:55:00,21.41,21.44,21.4,21.43,47600.0,16.4112,16.4342,16.4035,16.4265,47600.0
2008-09-19 13:00:00,21.43,21.44,21.42,21.43,14700.0,16.4265,16.4342,16.4188,16.4265,14700.0
2008-09-19 13:05:00,21.43,21.45,21.39,21.41,26000.0,16.4265,16.4418,16.3958,16.4112,26000.0
2008-09-19 13:10:00,21.41,21.47,21.41,21.46,36000.0,16.4112,16.4572,16.4112,16.4495,36000.0
2008-09-19 13:15:00,21.46,21.5,21.46,21.48,28000.0,16.4495,16.4801,16.4495,16.4648,28000.0
2008-09-19 13:20:00,21.49,21.5,21.48,21.49,41000.0,16.4725,16.4801,16.4648,16.4725,41000.0
2008-09-19 13:25:00,21.49,21.49,21.38,21.38,40500.0,16.4725,16.4725,16.3882,16.3882,40500.0
2008-09-19 13:30:00,21.38,21.38,21.23,21.23,75400.0,16.3882,16.3882,16.2732,16.2732,75400.0
2008-09-19 13:35:00,21.23,21.23,21.15,21.21,59600.0,16.2732,16.2732,16.2119,16.2579,59600.0
2008-09-19 13:40:00,21.2,21.21,21.1,21.1,33200.0,16.2502,16.2579,16.1735,16.1735,33200.0
2008-09-19 13:45:00,21.11,21.11,21.07,21.1,19500.0,16.1812,16.1812,16.1505,16.1735,19500.0
2008-09-19 13:50:00,21.1,21.11,20.99,21.0,61500.0,16.1735,16.1812,16.0892,16.0969,61500.0
2008-09-19 13:55:00,21.0,21.13,21.0,21.13,34800.0,16.0969,16.1965,16.0969,16.1965,34800.0
2008-09-19 14:00:00,21.12,21.13,21.03,21.04,20800.0,16.1889,16.1965,16.1199,16.1275,20800.0
2008-09-19 14:05:00,21.04,21.06,21.03,21.04,24000.0,16.1275,16.1429,16.1199,16.1275,24000.0
2008-09-19 14:10:00,21.04,21.1,21.02,21.1,16300.0,16.1275,16.1735,16.1122,16.1735,16300.0
2008-09-19 14:15:00,21.1,21.11,21.07,21.08,14800.0,16.1735,16.1812,16.1505,16.1582,14800.0
2008-09-19 14:20:00,21.07,21.08,21.02,21.03,48100.0,16.1505,16.1582,16.1122,16.1199,48100.0
2008-09-19 14:25:00,21.03,21.05,20.96,21.01,63300.0,16.1199,16.1352,16.0662,16.1046,63300.0
2008-09-19 14:30:00,21.01,21.02,20.94,20.94,27800.0,16.1046,16.1122,16.0509,16.0509,27800.0
2008-09-19 14:35:00,20.93,20.95,20.93,20.93,8600.0,16.0432,16.0586,16.0432,16.0432,8600.0
2008-09-19 14:40:00,20.93,21.0,20.93,20.98,22700.0,16.0432,16.0969,16.0432,16.0816,22700.0
2008-09-19 14:45:00,20.99,21.01,20.99,21.0,13700.0,16.0892,16.1046,16.0892,16.0969,13700.0
2008-09-19 14:50:00,21.0,21.01,20.93,20.93,146400.0,16.0969,16.1046,16.0432,16.0432,146400.0
2008-09-19 14:55:00,20.93,20.99,20.93,20.96,23800.0,16.0432,16.0892,16.0432,16.0662,23800.0
2008-09-19 15:00:00,20.97,20.99,20.93,20.94,64900.0,16.0739,16.0892,16.0432,16.0509,64900.0
2008-09-19 15:05:00,20.94,20.95,20.79,20.81,60400.0,16.0509,16.0586,15.9359,15.9512,60400.0
2008-09-19 15:10:00,20.81,20.84,20.78,20.79,37800.0,15.9512,15.9742,15.9283,15.9359,37800.0
2008-09-19 15:15:00,20.8,20.82,20.79,20.8,25500.0,15.9436,15.9589,15.9359,15.9436,25500.0
2008-09-19 15:20:00,20.79,20.94,20.76,20.9,86200.0,15.9359,16.0509,15.9129,16.0202,86200.0
2008-09-19 15:25:00,20.9,20.9,20.69,20.72,58200.0,16.0202,16.0202,15.8593,15.8823,58200.0
2008-09-19 15:30:00,20.72,20.83,20.69,20.72,70800.0,15.8823,15.9666,15.8593,15.8823,70800.0
2008-09-19 15:35:00,20.72,20.74,20.62,20.66,84400.0,15.8823,15.8976,15.8056,15.8363,84400.0
2008-09-19 15:40:00,20.64,20.66,20.39,20.39,179800.0,15.8209,15.8363,15.6293,15.6293,179800.0
2008-09-19 15:45:00,20.39,20.41,20.21,20.23,172700.0,15.6293,15.6446,15.4913,15.5067,172700.0
2008-09-19 15:50:00,20.22,20.61,20.2,20.52,217300.0,15.499,15.7979,15.4837,15.729,217300.0
2008-09-19 15:55:00,20.53,20.67,20.33,20.34,239200.0,15.7366,15.8439,15.5833,15.591,239200.0
2008-09-22 09:30:00,20.29,20.29,20.1,20.1,16700.0,15.5527,15.5527,15.407,15.407,16700.0
2008-09-22 09:35:00,20.05,20.06,19.67,19.98,20900.0,15.3687,15.3764,15.0774,15.315,20900.0
2008-09-22 09:40:00,19.94,19.94,19.79,19.81,11000.0,15.2844,15.2844,15.1694,15.1847,11000.0
2008-09-22 09:45:00,19.79,19.81,19.65,19.74,11900.0,15.1694,15.1847,15.0621,15.1311,11900.0
2008-09-22 09:50:00,19.74,19.8,19.72,19.79,19900.0,15.1311,15.1771,15.1157,15.1694,19900.0
2008-09-22 09:55:00,19.8,19.81,19.71,19.78,26700.0,15.1771,15.1847,15.1081,15.1617,26700.0
2008-09-22 10:00:00,19.8,19.8,19.79,19.8,8300.0,15.1771,15.1771,15.1694,15.1771,8300.0
2008-09-22 10:05:00,19.79,19.94,19.79,19.9,32400.0,15.1694,15.2844,15.1694,15.2537,32400.0
2008-09-22 10:10:00,19.89,19.9,19.84,19.85,15000.0,15.2461,15.2537,15.2077,15.2154,15000.0
2008-09-22 10:15:00,19.86,19.91,19.86,19.86,9600.0,15.2231,15.2614,15.2231,15.2231,9600.0
2008-09-22 10:20:00,19.84,19.87,19.82,19.85,14300.0,15.2077,15.2307,15.1924,15.2154,14300.0
2008-09-22 10:25:00,19.87,19.91,19.86,19.9,5000.0,15.2307,15.2614,15.2231,15.2537,5000.0
2008-09-22 10:30:00,19.89,19.92,19.88,19.9,15300.0,15.2461,15.269,15.2384,15.2537,15300.0
2008-09-22 10:35:00,19.91,19.92,19.8,19.8,12200.0,15.2614,15.269,15.1771,15.1771,12200.0
2008-09-22 10:40:00,19.8,19.85,19.72,19.75,25000.0,15.1771,15.2154,15.1157,15.1387,25000.0
2008-09-22 10:45:00,19.74,19.82,19.74,19.8,15900.0,15.1311,15.1924,15.1311,15.1771,15900.0
2008-09-22 10:50:00,19.8,19.82,19.64,19.75,58900.0,15.1771,15.1924,15.0544,15.1387,58900.0
2008-09-22 10:55:00,19.75,19.85,19.75,19.8,23900.0,15.1387,15.2154,15.1387,15.1771,23900.0
2008-09-22 11:00:00,19.81,19.81,19.73,19.76,21900.0,15.1847,15.1847,15.1234,15.1464,21900.0
2008-09-22 11:05:00,19.75,19.75,19.68,19.7,31100.0,15.1387,15.1387,15.0851,15.1004,31100.0
2008-09-22 11:10:00,19.7,19.7,19.64,19.65,21100.0,15.1004,15.1004,15.0544,15.0621,21100.0
2008-09-22 11:15:00,19.64,19.7,19.63,19.66,14600.0,15.0544,15.1004,15.0468,15.0698,14600.0
2008-09-22 11:20:00,19.67,19.67,19.54,19.55,30200.0,15.0774,15.0774,14.9778,14.9854,30200.0
2008-09-22 11:25:00,19.56,19.57,19.49,19.49,44600.0,14.9931,15.0008,14.9394,14.9394,44600.0
2008-09-22 11:30:00,19.48,19.52,19.47,19.49,42400.0,14.9318,14.9624,14.9241,14.9394,42400.0
2008-09-22 11:35:00,19.47,19.52,19.47,19.51,27200.0,14.9241,14.9624,14.9241,14.9548,27200.0
2008-09-22 11:40:00,19.51,19.52,19.48,19.48,12200.0,14.9548,14.9624,14.9318,14.9318,12200.0
2008-09-22 11:45:00,19.49,19.52,19.48,19.51,14600.0,14.9394,14.9624,14.9318,14.9548,14600.0
2008-09-22 11:50:00,19.51,19.52,19.48,19.5,23300.0,14.9548,14.9624,14.9318,14.9471,23300.0
2008-09-22 11:55:00,19.49,19.5,19.46,19.5,7000.0,14.9394,14.9471,14.9164,14.9471,7000.0
2008-09-22 12:00:00,19.5,19.53,19.5,19.53,11000.0,14.9471,14.9701,14.9471,14.9701,11000.0
2008-09-22 12:05:00,19.53,19.56,19.53,19.56,5600.0,14.9701,14.9931,14.9701,14.9931,5600.0
2008-09-22 12:10:00,19.55,19.6,19.55,19.58,7800.0,14.9854,15.0238,14.9854,15.0084,7800.0
2008-09-22 12:15:00,19.57,19.57,19.49,19.53,14700.0,15.0008,15.0008,14.9394,14.9701,14700.0
2008-09-22 12:20:00,19.53,19.57,19.53,19.57,7700.0,14.9701,15.0008,14.9701,15.0008,7700.0
2008-09-22 12:25:00,19.57,19.59,19.57,19.59,4700.0,15.0008,15.0161,15.0008,15.0161,4700.0
2008-09-22 12:30:00,19.59,19.62,19.59,19.62,20800.0,15.0161,15.0391,15.0161,15.0391,20800.0
2008-09-22 12:35:00,19.62,19.67,19.62,19.64,14900.0,15.0391,15.0774,15.0391,15.0544,14900.0
2008-09-22 12:40:00,19.63,19.65,19.63,19.64,2500.0,15.0468,15.0621,15.0468,15.0544,2500.0
2008-09-22 12:45:00,19.65,19.65,19.64,19.65,4800.0,15.0621,15.0621,15.0544,15.0621,4800.0
2008-09-22 12:50:00,19.65,19.66,19.64,19.64,27000.0,15.0621,15.0698,15.0544,15.0544,27000.0
2008-09-22 12:55:00,19.65,19.65,19.64,19.64,6300.0,15.0621,15.0621,15.0544,15.0544,6300.0
2008-09-22 13:00:00,19.64,19.65,19.58,19.59,17100.0,15.0544,15.0621,15.0084,15.0161,17100.0
2008-09-22 13:05:00,19.57,19.6,19.55,19.59,14600.0,15.0008,15.0238,14.9854,15.0161,14600.0
2008-09-22 13:10:00,19.59,19.59,19.54,19.55,20400.0,15.0161,15.0161,14.9778,14.9854,20400.0
2008-09-22 13:15:00,19.54,19.54,19.49,19.49,11600.0,14.9778,14.9778,14.9394,14.9394,11600.0
2008-09-22 13:20:00,19.49,19.49,19.46,19.47,15300.0,14.9394,14.9394,14.9164,14.9241,15300.0
2008-09-22 13:25:00,19.48,19.48,19.43,19.44,11100.0,14.9318,14.9318,14.8935,14.9011,11100.0
2008-09-22 13:30:00,19.45,19.48,19.44,19.47,14400.0,14.9088,14.9318,14.9011,14.9241,14400.0
2008-09-22 13:35:00,19.46,19.47,19.39,19.43,20900.0,14.9164,14.9241,14.8628,14.8935,20900.0
2008-09-22 13:40:00,19.43,19.48,19.43,19.48,4500.0,14.8935,14.9318,14.8935,14.9318,4500.0
2008-09-22 13:45:00,19.48,19.52,19.47,19.5,12400.0,14.9318,14.9624,14.9241,14.9471,12400.0
2008-09-22 13:50:00,19.5,19.61,19.49,19.61,13200.0,14.9471,15.0314,14.9394,15.0314,13200.0
2008-09-22 13:55:00,19.61,19.63,19.59,19.59,10000.0,15.0314,15.0468,15.0161,15.0161,10000.0
2008-09-22 14:00:00,19.59,19.59,19.55,19.57,9200.0,15.0161,15.0161,14.9854,15.0008,9200.0
2008-09-22 14:05:00,19.57,19.57,19.5,19.5,12200.0,15.0008,15.0008,14.9471,14.9471,12200.0
2008-09-22 14:10:00,19.5,19.51,19.47,19.49,15200.0,14.9471,14.9548,14.9241,14.9394,15200.0
2008-09-22 14:15:00,19.49,19.56,19.48,19.54,19400.0,14.9394,14.9931,14.9318,14.9778,19400.0
2008-09-22 14:20:00,19.54,19.55,19.4,19.43,22300.0,14.9778,14.9854,14.8705,14.8935,22300.0
2008-09-22 14:25:00,19.44,19.48,19.42,19.44,10500.0,14.9011,14.9318,14.8858,14.9011,10500.0
2008-09-22 14:30:00,19.45,19.55,19.44,19.53,19800.0,14.9088,14.9854,14.9011,14.9701,19800.0
2008-09-22 14:35:00,19.53,19.54,19.52,19.53,26800.0,14.9701,14.9778,14.9624,14.9701,26800.0
2008-09-22 14:40:00,19.52,19.54,19.46,19.46,25400.0,14.9624,14.9778,14.9164,14.9164,25400.0
2008-09-22 14:45:00,19.48,19.53,19.48,19.51,10400.0,14.9318,14.9701,14.9318,14.9548,10400.0
2008-09-22 14:50:00,19.53,19.54,19.47,19.49,23700.0,14.9701,14.9778,14.9241,14.9394,23700.0
2008-09-22 14:55:00,19.49,19.51,19.45,19.51,28200.0,14.9394,14.9548,14.9088,14.9548,28200.0
2008-09-22 15:00:00,19.51,19.52,19.46,19.48,22300.0,14.9548,14.9624,14.9164,14.9318,22300.0
2008-09-22 15:05:00,19.48,19.49,19.43,19.44,16200.0,14.9318,14.9394,14.8935,14.9011,16200.0
2008-09-22 15:10:00,19.43,19.48,19.37,19.39,32600.0,14.8935,14.9318,14.8475,14.8628,32600.0
2008-09-22 15:15:00,19.38,19.38,19.23,19.24,27900.0,14.8551,14.8551,14.7401,14.7478,27900.0
2008-09-22 15:20:00,19.23,19.3,19.2,19.26,27700.0,14.7401,14.7938,14.7172,14.7631,27700.0
2008-09-22 15:25:00,19.26,19.26,19.17,19.18,32300.0,14.7631,14.7631,14.6942,14.7018,32300.0
2008-09-22 15:30:00,19.18,19.19,19.13,19.16,39100.0,14.7018,14.7095,14.6635,14.6865,39100.0
2008-09-22 15:35:00,19.16,19.17,19.09,19.1,31400.0,14.6865,14.6942,14.6328,14.6405,31400.0
2008-09-22 15:40:00,19.09,19.11,18.98,19.03,52400.0,14.6328,14.6482,14.5485,14.5868,52400.0
2008-09-22 15:45:00,19.04,19.06,18.96,19.06,95000.0,14.5945,14.6098,14.5332,14.6098,95000.0
2008-09-22 15:50:00,19.06,19.13,19.03,19.09,130700.0,14.6098,14.6635,14.5868,14.6328,130700.0
2008-09-22 15:55:00,19.09,19.16,19.04,19.06,143500.0,14.6328,14.6865,14.5945,14.6098,143500.0
2008-09-23 09:30:00,19.17,19.38,19.11,19.18,9000.0,14.6942,14.8551,14.6482,14.7018,9000.0
2008-09-23 09:35:00,19.22,19.25,18.97,19.03,9800.0,14.7325,14.7555,14.5409,14.5868,9800.0
2008-09-23 09:40:00,19.02,19.53,19.02,19.33,32600.0,14.5792,14.9701,14.5792,14.8168,32600.0
2008-09-23 09:45:00,19.35,19.59,19.31,19.59,18600.0,14.8321,15.0161,14.8015,15.0161,18600.0
2008-09-23 09:50:00,19.57,19.65,19.57,19.65,17400.0,15.0008,15.0621,15.0008,15.0621,17400.0
2008-09-23 09:55:00,19.65,19.72,19.64,19.69,18900.0,15.0621,15.1157,15.0544,15.0927,18900.0
2008-09-23 10:00:00,19.68,19.7,19.48,19.53,18100.0,15.0851,15.1004,14.9318,14.9701,18100.0
2008-09-23 10:05:00,19.53,19.57,19.5,19.52,41000.0,14.9701,15.0008,14.9471,14.9624,41000.0
2008-09-23 10:10:00,19.52,19.55,19.51,19.53,14000.0,14.9624,14.9854,14.9548,14.9701,14000.0
2008-09-23 10:15:00,19.54,19.55,19.53,19.53,15500.0,14.9778,14.9854,14.9701,14.9701,15500.0
2008-09-23 10:20:00,19.54,19.56,19.54,19.56,14500.0,14.9778,14.9931,14.9778,14.9931,14500.0
2008-09-23 10:25:00,19.55,19.56,19.53,19.54,12300.0,14.9854,14.9931,14.9701,14.9778,12300.0
2008-09-23 10:30:00,19.54,19.55,19.51,19.51,9700.0,14.9778,14.9854,14.9548,14.9548,9700.0
2008-09-23 10:35:00,19.48,19.53,19.44,19.5,9400.0,14.9318,14.9701,14.9011,14.9471,9400.0
2008-09-23 10:40:00,19.51,19.53,19.48,19.48,6800.0,14.9548,14.9701,14.9318,14.9318,6800.0
2008-09-23 10:45:00,19.47,19.48,19.43,19.44,10800.0,14.9241,14.9318,14.8935,14.9011,10800.0
2008-09-23 10:50:00,19.44,19.44,19.32,19.36,9200.0,14.9011,14.9011,14.8091,14.8398,9200.0
2008-09-23 10:55:00,19.39,19.41,19.37,19.41,26300.0,14.8628,14.8781,14.8475,14.8781,26300.0
2008-09-23 11:00:00,19.41,19.42,19.35,19.36,13200.0,14.8781,14.8858,14.8321,14.8398,13200.0
2008-09-23 11:05:00,19.36,19.39,19.3,19.39,6600.0,14.8398,14.8628,14.7938,14.8628,6600.0
2008-09-23 11:10:00,19.37,19.42,19.35,19.4,8800.0,14.8475,14.8858,14.8321,14.8705,8800.0
2008-09-23 11:15:00,19.4,19.42,19.39,19.41,7100.0,14.8705,14.8858,14.8628,14.8781,7100.0
2008-09-23 11:20:00,19.41,19.43,19.39,19.4,12000.0,14.8781,14.8935,14.8628,14.8705,12000.0
2008-09-23 11:25:00,19.4,19.41,19.38,19.4,6800.0,14.8705,14.8781,14.8551,14.8705,6800.0
2008-09-23 11:30:00,19.4,19.43,19.39,19.4,15700.0,14.8705,14.8935,14.8628,14.8705,15700.0
2008-09-23 11:35:00,19.4,19.42,19.38,19.41,10800.0,14.8705,14.8858,14.8551,14.8781,10800.0
2008-09-23 11:40:00,19.41,19.41,19.39,19.39,9200.0,14.8781,14.8781,14.8628,14.8628,9200.0
2008-09-23 11:45:00,19.39,19.46,19.39,19.45,11900.0,14.8628,14.9164,14.8628,14.9088,11900.0
2008-09-23 11:50:00,19.44,19.46,19.43,19.46,9500.0,14.9011,14.9164,14.8935,14.9164,9500.0
2008-09-23 11:55:00,19.45,19.5,19.44,19.46,31300.0,14.9088,14.9471,14.9011,14.9164,31300.0
2008-09-23 12:00:00,19.44,19.44,19.36,19.4,11000.0,14.9011,14.9011,14.8398,14.8705,11000.0
2008-09-23 12:05:00,19.42,19.45,19.37,19.45,12400.0,14.8858,14.9088,14.8475,14.9088,12400.0
2008-09-23 12:10:00,19.45,19.47,19.43,19.44,6000.0,14.9088,14.9241,14.8935,14.9011,6000.0
2008-09-23 12:15:00,19.43,19.44,19.4,19.44,11700.0,14.8935,14.9011,14.8705,14.9011,11700.0
2008-09-23 12:20:00,19.44,19.51,19.43,19.49,148400.0,14.9011,14.9548,14.8935,14.9394,148400.0
2008-09-23 12:25:00,19.49,19.49,19.46,19.48,14900.0,14.9394,14.9394,14.9164,14.9318,14900.0
2008-09-23 12:30:00,19.48,19.49,19.44,19.48,15900.0,14.9318,14.9394,14.9011,14.9318,15900.0
2008-09-23 12:35:00,19.49,19.5,19.44,19.46,14900.0,14.9394,14.9471,14.9011,14.9164,14900.0
2008-09-23 12:40:00,19.45,19.45,19.36,19.36,13000.0,14.9088,14.9088,14.8398,14.8398,13000.0
2008-09-23 12:45:00,19.36,19.42,19.35,19.42,7000.0,14.8398,14.8858,14.8321,14.8858,7000.0
2008-09-23 12:50:00,19.42,19.42,19.41,19.41,3700.0,14.8858,14.8858,14.8781,14.8781,3700.0
2008-09-23 12:55:00,19.4,19.44,19.4,19.42,4300.0,14.8705,14.9011,14.8705,14.8858,4300.0
2008-09-23 13:00:00,19.41,19.41,19.32,19.34,14200.0,14.8781,14.8781,14.8091,14.8245,14200.0
2008-09-23 13:05:00,19.35,19.35,19.26,19.28,8500.0,14.8321,14.8321,14.7631,14.7785,8500.0
2008-09-23 13:10:00,19.27,19.29,19.23,19.25,13100.0,14.7708,14.7861,14.7401,14.7555,13100.0
2008-09-23 13:15:00,19.25,19.29,19.21,19.27,11900.0,14.7555,14.7861,14.7248,14.7708,11900.0
2008-09-23 13:20:00,19.27,19.33,19.27,19.32,7300.0,14.7708,14.8168,14.7708,14.8091,7300.0
2008-09-23 13:25:00,19.33,19.34,19.3,19.32,8500.0,14.8168,14.8245,14.7938,14.8091,8500.0
2008-09-23 13:30:00,19.31,19.31,19.13,19.13,16500.0,14.8015,14.8015,14.6635,14.6635,16500.0
2008-09-23 13:35:00,19.13,19.18,19.12,19.18,10700.0,14.6635,14.7018,14.6558,14.7018,10700.0
2008-09-23 13:40:00,19.19,19.23,19.18,19.23,10400.0,14.7095,14.7401,14.7018,14.7401,10400.0
2008-09-23 13:45:00,19.22,19.25,19.2,19.2,16000.0,14.7325,14.7555,14.7172,14.7172,16000.0
2008-09-23 13:50:00,19.2,19.21,19.14,19.18,10600.0,14.7172,14.7248,14.6712,14.7018,10600.0
2008-09-23 13:55:00,19.19,19.28,19.19,19.28,16900.0,14.7095,14.7785,14.7095,14.7785,16900.0
2008-09-23 14:00:00,19.28,19.28,19.22,19.26,17400.0,14.7785,14.7785,14.7325,14.7631,17400.0
2008-09-23 14:05:00,19.26,19.36,19.23,19.36,18400.0,14.7631,14.8398,14.7401,14.8398,18400.0
2008-09-23 14:10:00,19.37,19.39,19.34,19.37,16900.0,14.8475,14.8628,14.8245,14.8475,16900.0
2008-09-23 14:15:00,19.37,19.38,19.32,19.37,11100.0,14.8475,14.8551,14.8091,14.8475,11100.0
2008-09-23 14:20:00,19.38,19.42,19.34,19.39,22900.0,14.8551,14.8858,14.8245,14.8628,22900.0
2008-09-23 14:25:00,19.39,19.53,19.38,19.5,26100.0,14.8628,14.9701,14.8551,14.9471,26100.0
2008-09-23 14:30:00,19.49,19.53,19.46,19.48,20000.0,14.9394,14.9701,14.9164,14.9318,20000.0
2008-09-23 14:35:00,19.49,19.5,19.46,19.49,11800.0,14.9394,14.9471,14.9164,14.9394,11800.0
2008-09-23 14:40:00,19.48,19.52,19.41,19.45,17300.0,14.9318,14.9624,14.8781,14.9088,17300.0
2008-09-23 14:45:00,19.45,19.58,19.44,19.55,26000.0,14.9088,15.0084,14.9011,14.9854,26000.0
2008-09-23 14:50:00,19.54,19.57,19.5,19.52,21400.0,14.9778,15.0008,14.9471,14.9624,21400.0
2008-09-23 14:55:00,19.51,19.55,19.46,19.46,18000.0,14.9548,14.9854,14.9164,14.9164,18000.0
2008-09-23 15:00:00,19.46,19.51,19.45,19.47,18300.0,14.9164,14.9548,14.9088,14.9241,18300.0
2008-09-23 15:05:00,19.46,19.55,19.46,19.55,46500.0,14.9164,14.9854,14.9164,14.9854,46500.0
2008-09-23 15:10:00,19.55,19.55,19.48,19.5,13600.0,14.9854,14.9854,14.9318,14.9471,13600.0
2008-09-23 15:15:00,19.5,19.53,19.49,19.51,28100.0,14.9471,14.9701,14.9394,14.9548,28100.0
2008-09-23 15:20:00,19.51,19.52,19.44,19.45,18700.0,14.9548,14.9624,14.9011,14.9088,18700.0
2008-09-23 15:25:00,19.46,19.5,19.41,19.41,16900.0,14.9164,14.9471,14.8781,14.8781,16900.0
2008-09-23 15:30:00,19.42,19.44,19.32,19.35,32900.0,14.8858,14.9011,14.8091,14.8321,32900.0
2008-09-23 15:35:00,19.35,19.35,19.23,19.28,23200.0,14.8321,14.8321,14.7401,14.7785,23200.0
2008-09-23 15:40:00,19.28,19.35,19.23,19.25,37700.0,14.7785,14.8321,14.7401,14.7555,37700.0
2008-09-23 15:45:00,19.23,19.25,19.1,19.2,52300.0,14.7401,14.7555,14.6405,14.7172,52300.0
2008-09-23 15:50:00,19.2,19.2,19.1,19.18,51300.0,14.7172,14.7172,14.6405,14.7018,51300.0
2008-09-23 15:55:00,19.19,19.35,19.17,19.35,220400.0,14.7095,14.8321,14.6942,14.8321,220400.0
2008-09-24 09:40:00,19.4,19.4,19.15,19.28,36200.0,14.8705,14.8705,14.6788,14.7785,36200.0
2008-09-24 09:45:00,19.27,19.28,19.2,19.26,9300.0,14.7708,14.7785,14.7172,14.7631,9300.0
2008-09-24 09:50:00,19.26,19.32,19.26,19.28,13800.0,14.7631,14.8091,14.7631,14.7785,13800.0
2008-09-24 09:55:00,19.3,19.33,19.27,19.33,17000.0,14.7938,14.8168,14.7708,14.8168,17000.0
2008-09-24 10:00:00,19.34,19.36,19.27,19.32,17300.0,14.8245,14.8398,14.7708,14.8091,17300.0
2008-09-24 10:05:00,19.31,19.33,19.27,19.27,13100.0,14.8015,14.8168,14.7708,14.7708,13100.0
2008-09-24 10:10:00,19.28,19.32,19.19,19.23,11900.0,14.7785,14.8091,14.7095,14.7401,11900.0
2008-09-24 10:15:00,19.23,19.27,19.21,19.27,7600.0,14.7401,14.7708,14.7248,14.7708,7600.0
2008-09-24 10:20:00,19.26,19.32,19.26,19.31,12400.0,14.7631,14.8091,14.7631,14.8015,12400.0
2008-09-24 10:25:00,19.3,19.38,19.29,19.34,17400.0,14.7938,14.8551,14.7861,14.8245,17400.0
2008-09-24 10:30:00,19.35,19.45,19.35,19.4,6000.0,14.8321,14.9088,14.8321,14.8705,6000.0
2008-09-24 10:35:00,19.4,19.49,19.4,19.47,13600.0,14.8705,14.9394,14.8705,14.9241,13600.0
2008-09-24 10:40:00,19.48,19.57,19.48,19.55,13200.0,14.9318,15.0008,14.9318,14.9854,13200.0
2008-09-24 10:45:00,19.55,19.58,19.53,19.54,9700.0,14.9854,15.0084,14.9701,14.9778,9700.0
2008-09-24 10:50:00,19.54,19.56,19.51,19.51,7900.0,14.9778,14.9931,14.9548,14.9548,7900.0
2008-09-24 10:55:00,19.5,19.5,19.44,19.48,9200.0,14.9471,14.9471,14.9011,14.9318,9200.0
2008-09-24 11:00:00,19.49,19.49,19.42,19.42,5700.0,14.9394,14.9394,14.8858,14.8858,5700.0
2008-09-24 11:05:00,19.42,19.42,19.39,19.4,20400.0,14.8858,14.8858,14.8628,14.8705,20400.0
2008-09-24 11:10:00,19.39,19.41,19.39,19.4,15000.0,14.8628,14.8781,14.8628,14.8705,15000.0
2008-09-24 11:15:00,19.4,19.41,19.38,19.4,34500.0,14.8705,14.8781,14.8551,14.8705,34500.0
2008-09-24 11:20:00,19.44,19.44,19.39,19.41,10300.0,14.9011,14.9011,14.8628,14.8781,10300.0
2008-09-24 11:25:00,19.4,19.44,19.39,19.42,5900.0,14.8705,14.9011,14.8628,14.8858,5900.0
2008-09-24 11:30:00,19.43,19.49,19.4,19.49,9100.0,14.8935,14.9394,14.8705,14.9394,9100.0
2008-09-24 11:35:00,19.48,19.48,19.41,19.41,33300.0,14.9318,14.9318,14.8781,14.8781,33300.0
2008-09-24 11:40:00,19.4,19.41,19.36,19.37,11100.0,14.8705,14.8781,14.8398,14.8475,11100.0
2008-09-24 11:45:00,19.36,19.39,19.32,19.32,11300.0,14.8398,14.8628,14.8091,14.8091,11300.0
2008-09-24 11:50:00,19.33,19.45,19.33,19.44,15100.0,14.8168,14.9088,14.8168,14.9011,15100.0
2008-09-24 11:55:00,19.45,19.45,19.42,19.43,5700.0,14.9088,14.9088,14.8858,14.8935,5700.0
2008-09-24 12:00:00,19.43,19.43,19.34,19.34,5000.0,14.8935,14.8935,14.8245,14.8245,5000.0
2008-09-24 12:05:00,19.34,19.35,19.31,19.33,7900.0,14.8245,14.8321,14.8015,14.8168,7900.0
2008-09-24 12:10:00,19.32,19.39,19.32,19.38,8800.0,14.8091,14.8628,14.8091,14.8551,8800.0
2008-09-24 12:15:00,19.38,19.45,19.37,19.43,6900.0,14.8551,14.9088,14.8475,14.8935,6900.0
2008-09-24 12:20:00,19.43,19.43,19.37,19.37,5200.0,14.8935,14.8935,14.8475,14.8475,5200.0
2008-09-24 12:25:00,19.36,19.37,19.3,19.32,18400.0,14.8398,14.8475,14.7938,14.8091,18400.0
2008-09-24 12:30:00,19.34,19.34,19.3,19.33,7400.0,14.8245,14.8245,14.7938,14.8168,7400.0
2008-09-24 12:35:00,19.32,19.32,19.3,19.3,10800.0,14.8091,14.8091,14.7938,14.7938,10800.0
2008-09-24 12:40:00,19.3,19.31,19.3,19.3,9700.0,14.7938,14.8015,14.7938,14.7938,9700.0
2008-09-24 12:45:00,19.3,19.33,19.3,19.31,11100.0,14.7938,14.8168,14.7938,14.8015,11100.0
2008-09-24 12:50:00,19.3,19.34,19.3,19.31,7700.0,14.7938,14.8245,14.7938,14.8015,7700.0
2008-09-24 12:55:00,19.31,19.31,19.3,19.3,11300.0,14.8015,14.8015,14.7938,14.7938,11300.0
2008-09-24 13:00:00,19.3,19.31,19.3,19.3,8500.0,14.7938,14.8015,14.7938,14.7938,8500.0
2008-09-24 13:05:00,19.31,19.38,19.3,19.38,11900.0,14.8015,14.8551,14.7938,14.8551,11900.0
2008-09-24 13:10:00,19.38,19.42,19.37,19.4,10300.0,14.8551,14.8858,14.8475,14.8705,10300.0
2008-09-24 13:15:00,19.4,19.48,19.39,19.45,20200.0,14.8705,14.9318,14.8628,14.9088,20200.0
2008-09-24 13:20:00,19.45,19.51,19.44,19.51,14800.0,14.9088,14.9548,14.9011,14.9548,14800.0
2008-09-24 13:25:00,19.51,19.54,19.48,19.49,13500.0,14.9548,14.9778,14.9318,14.9394,13500.0
2008-09-24 13:30:00,19.5,19.52,19.49,19.52,8200.0,14.9471,14.9624,14.9394,14.9624,8200.0
2008-09-24 13:35:00,19.52,19.54,19.51,19.53,6100.0,14.9624,14.9778,14.9548,14.9701,6100.0
2008-09-24 13:40:00,19.51,19.57,19.48,19.57,10400.0,14.9548,15.0008,14.9318,15.0008,10400.0
2008-09-24 13:45:00,19.56,19.57,19.51,19.52,5400.0,14.9931,15.0008,14.9548,14.9624,5400.0
2008-09-24 13:50:00,19.52,19.56,19.48,19.51,18600.0,14.9624,14.9931,14.9318,14.9548,18600.0
2008-09-24 13:55:00,19.51,19.52,19.44,19.46,16000.0,14.9548,14.9624,14.9011,14.9164,16000.0
2008-09-24 14:00:00,19.48,19.5,19.46,19.47,11600.0,14.9318,14.9471,14.9164,14.9241,11600.0
2008-09-24 14:05:00,19.46,19.52,19.46,19.5,17500.0,14.9164,14.9624,14.9164,14.9471,17500.0
2008-09-24 14:10:00,19.49,19.5,19.42,19.42,12900.0,14.9394,14.9471,14.8858,14.8858,12900.0
2008-09-24 14:15:00,19.43,19.52,19.43,19.49,21100.0,14.8935,14.9624,14.8935,14.9394,21100.0
2008-09-24 14:20:00,19.5,19.5,19.4,19.46,29000.0,14.9471,14.9471,14.8705,14.9164,29000.0
2008-09-24 14:25:00,19.46,19.5,19.43,19.5,10500.0,14.9164,14.9471,14.8935,14.9471,10500.0
2008-09-24 14:30:00,19.5,19.56,19.5,19.53,14300.0,14.9471,14.9931,14.9471,14.9701,14300.0
2008-09-24 14:35:00,19.53,19.57,19.53,19.54,14200.0,14.9701,15.0008,14.9701,14.9778,14200.0
2008-09-24 14:40:00,19.53,19.59,19.53,19.56,7200.0,14.9701,15.0161,14.9701,14.9931,7200.0
2008-09-24 14:45:00,19.57,19.57,19.52,19.52,13700.0,15.0008,15.0008,14.9624,14.9624,13700.0
2008-09-24 14:50:00,19.52,19.52,19.47,19.48,13400.0,14.9624,14.9624,14.9241,14.9318,13400.0
2008-09-24 14:55:00,19.48,19.52,19.44,19.44,20700.0,14.9318,14.9624,14.9011,14.9011,20700.0
2008-09-24 15:00:00,19.45,19.45,19.4,19.44,10600.0,14.9088,14.9088,14.8705,14.9011,10600.0
2008-09-24 15:05:00,19.44,19.56,19.43,19.55,21800.0,14.9011,14.9931,14.8935,14.9854,21800.0
2008-09-24 15:10:00,19.56,19.57,19.5,19.52,16800.0,14.9931,15.0008,14.9471,14.9624,16800.0
2008-09-24 15:15:00,19.53,19.53,19.39,19.4,25900.0,14.9701,14.9701,14.8628,14.8705,25900.0
2008-09-24 15:20:00,19.4,19.51,19.38,19.49,31800.0,14.8705,14.9548,14.8551,14.9394,31800.0
2008-09-24 15:25:00,19.5,19.54,19.48,19.54,27900.0,14.9471,14.9778,14.9318,14.9778,27900.0
2008-09-24 15:30:00,19.54,19.56,19.47,19.5,30700.0,14.9778,14.9931,14.9241,14.9471,30700.0
2008-09-24 15:35:00,19.5,19.52,19.44,19.45,39200.0,14.9471,14.9624,14.9011,14.9088,39200.0
2008-09-24 15:40:00,19.45,19.45,19.35,19.39,49000.0,14.9088,14.9088,14.8321,14.8628,49000.0
2008-09-24 15:45:00,19.4,19.44,19.37,19.44,56300.0,14.8705,14.9011,14.8475,14.9011,56300.0
2008-09-24 15:50:00,19.44,19.46,19.38,19.45,57000.0,14.9011,14.9164,14.8551,14.9088,57000.0
2008-09-24 15:55:00,19.45,19.52,19.4,19.51,86100.0,14.9088,14.9624,14.8705,14.9548,86100.0
2008-09-25 09:30:00,19.81,19.84,19.81,19.84,200.0,15.1847,15.2077,15.1847,15.2077,200.0
2008-09-25 09:35:00,19.67,19.76,19.57,19.7,24900.0,15.0774,15.1464,15.0008,15.1004,24900.0
2008-09-25 09:40:00,19.7,19.83,19.67,19.79,11200.0,15.1004,15.2001,15.0774,15.1694,11200.0
2008-09-25 09:45:00,19.78,19.89,19.78,19.84,26400.0,15.1617,15.2461,15.1617,15.2077,26400.0
2008-09-25 09:50:00,19.88,19.89,19.83,19.84,20400.0,15.2384,15.2461,15.2001,15.2077,20400.0
2008-09-25 09:55:00,19.85,19.86,19.78,19.79,23700.0,15.2154,15.2231,15.1617,15.1694,23700.0
2008-09-25 10:00:00,19.78,19.79,19.67,19.67,30000.0,15.1617,15.1694,15.0774,15.0774,30000.0
2008-09-25 10:05:00,19.68,19.84,19.63,19.82,14000.0,15.0851,15.2077,15.0468,15.1924,14000.0
2008-09-25 10:10:00,19.8,19.85,19.78,19.81,9400.0,15.1771,15.2154,15.1617,15.1847,9400.0
2008-09-25 10:15:00,19.81,19.89,19.81,19.84,12100.0,15.1847,15.2461,15.1847,15.2077,12100.0
2008-09-25 10:20:00,19.83,19.86,19.8,19.83,22300.0,15.2001,15.2231,15.1771,15.2001,22300.0
2008-09-25 10:25:00,19.84,19.84,19.78,19.79,12000.0,15.2077,15.2077,15.1617,15.1694,12000.0
2008-09-25 10:30:00,19.8,19.82,19.79,19.79,8400.0,15.1771,15.1924,15.1694,15.1694,8400.0
2008-09-25 10:35:00,19.78,19.78,19.69,19.72,14400.0,15.1617,15.1617,15.0927,15.1157,14400.0
2008-09-25 10:40:00,19.72,19.79,19.72,19.73,11400.0,15.1157,15.1694,15.1157,15.1234,11400.0
2008-09-25 10:45:00,19.73,19.82,19.7,19.78,14000.0,15.1234,15.1924,15.1004,15.1617,14000.0
2008-09-25 10:50:00,19.78,19.8,19.74,19.75,20100.0,15.1617,15.1771,15.1311,15.1387,20100.0
2008-09-25 10:55:00,19.74,19.76,19.66,19.73,19500.0,15.1311,15.1464,15.0698,15.1234,19500.0
2008-09-25 11:00:00,19.75,19.77,19.73,19.76,14600.0,15.1387,15.1541,15.1234,15.1464,14600.0
2008-09-25 11:05:00,19.76,19.76,19.68,19.68,7900.0,15.1464,15.1464,15.0851,15.0851,7900.0
2008-09-25 11:10:00,19.68,19.71,19.63,19.71,18200.0,15.0851,15.1081,15.0468,15.1081,18200.0
2008-09-25 11:15:00,19.71,19.74,19.71,19.73,7700.0,15.1081,15.1311,15.1081,15.1234,7700.0
2008-09-25 11:20:00,19.74,19.78,19.72,19.74,14000.0,15.1311,15.1617,15.1157,15.1311,14000.0
2008-09-25 11:25:00,19.74,19.78,19.72,19.76,19500.0,15.1311,15.1617,15.1157,15.1464,19500.0
2008-09-25 11:30:00,19.76,19.79,19.74,19.77,14500.0,15.1464,15.1694,15.1311,15.1541,14500.0
2008-09-25 11:35:00,19.77,19.8,19.76,19.79,5600.0,15.1541,15.1771,15.1464,15.1694,5600.0
2008-09-25 11:40:00,19.79,19.81,19.79,19.81,9000.0,15.1694,15.1847,15.1694,15.1847,9000.0
2008-09-25 11:45:00,19.81,19.86,19.8,19.86,17200.0,15.1847,15.2231,15.1771,15.2231,17200.0
2008-09-25 11:50:00,19.85,19.88,19.83,19.84,11500.0,15.2154,15.2384,15.2001,15.2077,11500.0
2008-09-25 11:55:00,19.84,19.85,19.82,19.84,5600.0,15.2077,15.2154,15.1924,15.2077,5600.0
2008-09-25 12:00:00,19.84,19.84,19.81,19.81,8700.0,15.2077,15.2077,15.1847,15.1847,8700.0
2008-09-25 12:05:00,19.81,19.82,19.8,19.8,4500.0,15.1847,15.1924,15.1771,15.1771,4500.0
2008-09-25 12:10:00,19.79,19.82,19.78,19.81,8500.0,15.1694,15.1924,15.1617,15.1847,8500.0
2008-09-25 12:15:00,19.81,19.85,19.8,19.83,9200.0,15.1847,15.2154,15.1771,15.2001,9200.0
2008-09-25 12:20:00,19.82,19.83,19.78,19.8,5200.0,15.1924,15.2001,15.1617,15.1771,5200.0
2008-09-25 12:25:00,19.8,19.81,19.77,19.8,10500.0,15.1771,15.1847,15.1541,15.1771,10500.0
2008-09-25 12:30:00,19.8,19.84,19.79,19.82,7200.0,15.1771,15.2077,15.1694,15.1924,7200.0
2008-09-25 12:35:00,19.82,19.87,19.82,19.85,9800.0,15.1924,15.2307,15.1924,15.2154,9800.0
2008-09-25 12:40:00,19.85,19.88,19.84,19.87,12000.0,15.2154,15.2384,15.2077,15.2307,12000.0
2008-09-25 12:45:00,19.86,19.87,19.83,19.86,16000.0,15.2231,15.2307,15.2001,15.2231,16000.0
2008-09-25 12:50:00,19.87,19.93,19.85,19.86,40800.0,15.2307,15.2767,15.2154,15.2231,40800.0
2008-09-25 12:55:00,19.86,19.93,19.86,19.91,25000.0,15.2231,15.2767,15.2231,15.2614,25000.0
2008-09-25 13:00:00,19.92,20.02,19.92,19.99,13000.0,15.269,15.3457,15.269,15.3227,13000.0
2008-09-25 13:05:00,19.99,20.0,19.96,19.97,9200.0,15.3227,15.3304,15.2997,15.3074,9200.0
2008-09-25 13:10:00,19.97,19.97,19.88,19.88,13600.0,15.3074,15.3074,15.2384,15.2384,13600.0
2008-09-25 13:15:00,19.87,19.88,19.82,19.84,7100.0,15.2307,15.2384,15.1924,15.2077,7100.0
2008-09-25 13:20:00,19.83,19.85,19.8,19.8,28000.0,15.2001,15.2154,15.1771,15.1771,28000.0
2008-09-25 13:25:00,19.8,19.8,19.78,19.8,12400.0,15.1771,15.1771,15.1617,15.1771,12400.0
2008-09-25 13:30:00,19.8,19.9,19.79,19.9,18800.0,15.1771,15.2537,15.1694,15.2537,18800.0
2008-09-25 13:35:00,19.9,19.97,19.9,19.97,14100.0,15.2537,15.3074,15.2537,15.3074,14100.0
2008-09-25 13:40:00,19.95,19.96,19.88,19.9,12400.0,15.292,15.2997,15.2384,15.2537,12400.0
2008-09-25 13:45:00,19.91,19.96,19.9,19.93,12600.0,15.2614,15.2997,15.2537,15.2767,12600.0
2008-09-25 13:50:00,19.92,19.92,19.8,19.83,14100.0,15.269,15.269,15.1771,15.2001,14100.0
2008-09-25 13:55:00,19.83,19.89,19.81,19.89,6200.0,15.2001,15.2461,15.1847,15.2461,6200.0
2008-09-25 14:00:00,19.89,19.9,19.83,19.86,7100.0,15.2461,15.2537,15.2001,15.2231,7100.0
2008-09-25 14:05:00,19.86,19.87,19.79,19.81,9600.0,15.2231,15.2307,15.1694,15.1847,9600.0
2008-09-25 14:10:00,19.81,19.81,19.77,19.78,6700.0,15.1847,15.1847,15.1541,15.1617,6700.0
2008-09-25 14:15:00,19.78,19.8,19.68,19.73,15700.0,15.1617,15.1771,15.0851,15.1234,15700.0
2008-09-25 14:20:00,19.74,19.74,19.71,19.74,7700.0,15.1311,15.1311,15.1081,15.1311,7700.0
2008-09-25 14:25:00,19.73,19.75,19.7,19.74,7700.0,15.1234,15.1387,15.1004,15.1311,7700.0
2008-09-25 14:30:00,19.74,19.8,19.73,19.79,7900.0,15.1311,15.1771,15.1234,15.1694,7900.0
2008-09-25 14:35:00,19.79,19.79,19.74,19.76,8000.0,15.1694,15.1694,15.1311,15.1464,8000.0
2008-09-25 14:40:00,19.75,19.77,19.74,19.76,13600.0,15.1387,15.1541,15.1311,15.1464,13600.0
2008-09-25 14:45:00,19.77,19.78,19.73,19.73,10100.0,15.1541,15.1617,15.1234,15.1234,10100.0
2008-09-25 14:50:00,19.72,19.75,19.71,19.73,12400.0,15.1157,15.1387,15.1081,15.1234,12400.0
2008-09-25 14:55:00,19.73,19.84,19.72,19.82,14600.0,15.1234,15.2077,15.1157,15.1924,14600.0
2008-09-25 15:00:00,19.82,19.85,19.79,19.83,27100.0,15.1924,15.2154,15.1694,15.2001,27100.0
2008-09-25 15:05:00,19.84,19.89,19.84,19.89,13900.0,15.2077,15.2461,15.2077,15.2461,13900.0
2008-09-25 15:10:00,19.89,19.92,19.87,19.88,16000.0,15.2461,15.269,15.2307,15.2384,16000.0
2008-09-25 15:15:00,19.88,19.94,19.86,19.93,24800.0,15.2384,15.2844,15.2231,15.2767,24800.0
2008-09-25 15:20:00,19.93,19.99,19.9,19.96,21800.0,15.2767,15.3227,15.2537,15.2997,21800.0
2008-09-25 15:25:00,19.95,20.02,19.94,19.97,30000.0,15.292,15.3457,15.2844,15.3074,30000.0
2008-09-25 15:30:00,19.96,20.01,19.91,19.92,24000.0,15.2997,15.338,15.2614,15.269,24000.0
2008-09-25 15:35:00,19.92,20.03,19.91,20.01,58600.0,15.269,15.3534,15.2614,15.338,58600.0
2008-09-25 15:40:00,20.0,20.01,19.93,19.94,33300.0,15.3304,15.338,15.2767,15.2844,33300.0
2008-09-25 15:45:00,19.94,19.94,19.8,19.82,40000.0,15.2844,15.2844,15.1771,15.1924,40000.0
2008-09-25 15:50:00,19.82,19.84,19.78,19.79,37700.0,15.1924,15.2077,15.1617,15.1694,37700.0
2008-09-25 15:55:00,19.79,19.91,19.74,19.9,56800.0,15.1694,15.2614,15.1311,15.2537,56800.0
2008-09-26 09:30:00,19.53,19.91,19.49,19.66,19000.0,14.9701,15.2614,14.9394,15.0698,19000.0
2008-09-26 09:35:00,19.64,19.83,19.54,19.67,19400.0,15.0544,15.2001,14.9778,15.0774,19400.0
2008-09-26 09:40:00,19.67,19.68,19.41,19.46,9700.0,15.0774,15.0851,14.8781,14.9164,9700.0
2008-09-26 09:45:00,19.46,19.52,19.46,19.5,4700.0,14.9164,14.9624,14.9164,14.9471,4700.0
2008-09-26 09:50:00,19.49,19.5,19.46,19.47,5600.0,14.9394,14.9471,14.9164,14.9241,5600.0
2008-09-26 09:55:00,19.48,19.6,19.45,19.5,18200.0,14.9318,15.0238,14.9088,14.9471,18200.0
2008-09-26 10:00:00,19.5,19.51,19.4,19.42,14900.0,14.9471,14.9548,14.8705,14.8858,14900.0
2008-09-26 10:05:00,19.41,19.42,19.3,19.35,19000.0,14.8781,14.8858,14.7938,14.8321,19000.0
2008-09-26 10:10:00,19.34,19.36,19.29,19.36,20400.0,14.8245,14.8398,14.7861,14.8398,20400.0
2008-09-26 10:15:00,19.36,19.37,19.32,19.33,6800.0,14.8398,14.8475,14.8091,14.8168,6800.0
2008-09-26 10:20:00,19.33,19.37,19.32,19.33,12300.0,14.8168,14.8475,14.8091,14.8168,12300.0
2008-09-26 10:25:00,19.34,19.35,19.3,19.3,7900.0,14.8245,14.8321,14.7938,14.7938,7900.0
2008-09-26 10:30:00,19.3,19.32,19.26,19.29,18000.0,14.7938,14.8091,14.7631,14.7861,18000.0
2008-09-26 10:35:00,19.29,19.33,19.27,19.31,9900.0,14.7861,14.8168,14.7708,14.8015,9900.0
2008-09-26 10:40:00,19.34,19.38,19.32,19.32,8300.0,14.8245,14.8551,14.8091,14.8091,8300.0
2008-09-26 10:45:00,19.31,19.31,19.27,19.29,6200.0,14.8015,14.8015,14.7708,14.7861,6200.0
2008-09-26 10:50:00,19.29,19.32,19.29,19.3,15400.0,14.7861,14.8091,14.7861,14.7938,15400.0
2008-09-26 10:55:00,19.29,19.43,19.29,19.41,36100.0,14.7861,14.8935,14.7861,14.8781,36100.0
2008-09-26 11:00:00,19.41,19.42,19.26,19.26,34300.0,14.8781,14.8858,14.7631,14.7631,34300.0
2008-09-26 11:05:00,19.27,19.44,19.26,19.41,26500.0,14.7708,14.9011,14.7631,14.8781,26500.0
2008-09-26 11:10:00,19.4,19.4,19.3,19.3,22300.0,14.8705,14.8705,14.7938,14.7938,22300.0
2008-09-26 11:15:00,19.3,19.36,19.28,19.34,27600.0,14.7938,14.8398,14.7785,14.8245,27600.0
2008-09-26 11:20:00,19.34,19.4,19.32,19.4,20400.0,14.8245,14.8705,14.8091,14.8705,20400.0
2008-09-26 11:25:00,19.4,19.42,19.38,19.42,19800.0,14.8705,14.8858,14.8551,14.8858,19800.0
2008-09-26 11:30:00,19.42,19.44,19.38,19.41,24300.0,14.8858,14.9011,14.8551,14.8781,24300.0
2008-09-26 11:35:00,19.41,19.43,19.36,19.36,24500.0,14.8781,14.8935,14.8398,14.8398,24500.0
2008-09-26 11:40:00,19.36,19.39,19.32,19.39,40900.0,14.8398,14.8628,14.8091,14.8628,40900.0
2008-09-26 11:45:00,19.39,19.5,19.39,19.47,64600.0,14.8628,14.9471,14.8628,14.9241,64600.0
2008-09-26 11:50:00,19.47,19.51,19.45,19.51,20500.0,14.9241,14.9548,14.9088,14.9548,20500.0
2008-09-26 11:55:00,19.5,19.53,19.44,19.45,24000.0,14.9471,14.9701,14.9011,14.9088,24000.0
2008-09-26 12:00:00,19.46,19.51,19.45,19.47,25100.0,14.9164,14.9548,14.9088,14.9241,25100.0
2008-09-26 12:05:00,19.47,19.57,19.46,19.57,40600.0,14.9241,15.0008,14.9164,15.0008,40600.0
2008-09-26 12:10:00,19.55,19.6,19.55,19.56,7600.0,14.9854,15.0238,14.9854,14.9931,7600.0
2008-09-26 12:15:00,19.55,19.56,19.49,19.5,3900.0,14.9854,14.9931,14.9394,14.9471,3900.0
2008-09-26 12:20:00,19.5,19.53,19.5,19.52,5200.0,14.9471,14.9701,14.9471,14.9624,5200.0
2008-09-26 12:25:00,19.52,19.55,19.51,19.55,7600.0,14.9624,14.9854,14.9548,14.9854,7600.0
2008-09-26 12:30:00,19.55,19.57,19.54,19.56,11100.0,14.9854,15.0008,14.9778,14.9931,11100.0
2008-09-26 12:35:00,19.56,19.56,19.47,19.48,13500.0,14.9931,14.9931,14.9241,14.9318,13500.0
2008-09-26 12:40:00,19.48,19.49,19.47,19.48,8600.0,14.9318,14.9394,14.9241,14.9318,8600.0
2008-09-26 12:45:00,19.48,19.54,19.48,19.53,13300.0,14.9318,14.9778,14.9318,14.9701,13300.0
2008-09-26 12:50:00,19.52,19.54,19.51,19.52,6500.0,14.9624,14.9778,14.9548,14.9624,6500.0
2008-09-26 12:55:00,19.52,19.52,19.51,19.51,5900.0,14.9624,14.9624,14.9548,14.9548,5900.0
2008-09-26 13:00:00,19.52,19.54,19.49,19.52,13700.0,14.9624,14.9778,14.9394,14.9624,13700.0
2008-09-26 13:05:00,19.52,19.54,19.5,19.53,7600.0,14.9624,14.9778,14.9471,14.9701,7600.0
2008-09-26 13:10:00,19.53,19.6,19.53,19.56,14300.0,14.9701,15.0238,14.9701,14.9931,14300.0
2008-09-26 13:15:00,19.55,19.55,19.49,19.51,10800.0,14.9854,14.9854,14.9394,14.9548,10800.0
2008-09-26 13:20:00,19.51,19.55,19.51,19.54,8300.0,14.9548,14.9854,14.9548,14.9778,8300.0
2008-09-26 13:25:00,19.55,19.57,19.53,19.54,10500.0,14.9854,15.0008,14.9701,14.9778,10500.0
2008-09-26 13:30:00,19.54,19.55,19.53,19.53,4700.0,14.9778,14.9854,14.9701,14.9701,4700.0
2008-09-26 13:35:00,19.53,19.54,19.53,19.54,2000.0,14.9701,14.9778,14.9701,14.9778,2000.0
2008-09-26 13:40:00,19.53,19.56,19.53,19.54,12200.0,14.9701,14.9931,14.9701,14.9778,12200.0
2008-09-26 13:45:00,19.54,19.55,19.53,19.54,5300.0,14.9778,14.9854,14.9701,14.9778,5300.0
2008-09-26 13:50:00,19.54,19.54,19.48,19.48,6700.0,14.9778,14.9778,14.9318,14.9318,6700.0
2008-09-26 13:55:00,19.47,19.48,19.46,19.48,6000.0,14.9241,14.9318,14.9164,14.9318,6000.0
2008-09-26 14:00:00,19.47,19.5,19.46,19.5,16800.0,14.9241,14.9471,14.9164,14.9471,16800.0
2008-09-26 14:05:00,19.51,19.53,19.5,19.5,10700.0,14.9548,14.9701,14.9471,14.9471,10700.0
2008-09-26 14:10:00,19.5,19.53,19.5,19.53,3000.0,14.9471,14.9701,14.9471,14.9701,3000.0
2008-09-26 14:15:00,19.53,19.57,19.53,19.57,6600.0,14.9701,15.0008,14.9701,15.0008,6600.0
2008-09-26 14:20:00,19.57,19.58,19.54,19.55,7200.0,15.0008,15.0084,14.9778,14.9854,7200.0
2008-09-26 14:25:00,19.53,19.53,19.5,19.5,4700.0,14.9701,14.9701,14.9471,14.9471,4700.0
2008-09-26 14:30:00,19.49,19.52,19.47,19.52,20900.0,14.9394,14.9624,14.9241,14.9624,20900.0
2008-09-26 14:35:00,19.52,19.55,19.51,19.55,15200.0,14.9624,14.9854,14.9548,14.9854,15200.0
2008-09-26 14:40:00,19.55,19.55,19.49,19.5,18000.0,14.9854,14.9854,14.9394,14.9471,18000.0
2008-09-26 14:45:00,19.5,19.56,19.5,19.55,10000.0,14.9471,14.9931,14.9471,14.9854,10000.0
2008-09-26 14:50:00,19.55,19.56,19.5,19.5,8400.0,14.9854,14.9931,14.9471,14.9471,8400.0
2008-09-26 14:55:00,19.5,19.5,19.48,19.49,24300.0,14.9471,14.9471,14.9318,14.9394,24300.0
2008-09-26 15:00:00,19.49,19.51,19.44,19.45,61000.0,14.9394,14.9548,14.9011,14.9088,61000.0
2008-09-26 15:05:00,19.44,19.52,19.44,19.47,51400.0,14.9011,14.9624,14.9011,14.9241,51400.0
2008-09-26 15:10:00,19.46,19.52,19.46,19.51,17400.0,14.9164,14.9624,14.9164,14.9548,17400.0
2008-09-26 15:15:00,19.51,19.51,19.48,19.49,375800.0,14.9548,14.9548,14.9318,14.9394,375800.0
2008-09-26 15:20:00,19.49,19.65,19.49,19.65,26000.0,14.9394,15.0621,14.9394,15.0621,26000.0
2008-09-26 15:25:00,19.65,19.72,19.59,19.6,19900.0,15.0621,15.1157,15.0161,15.0238,19900.0
2008-09-26 15:30:00,19.6,19.65,19.54,19.55,22900.0,15.0238,15.0621,14.9778,14.9854,22900.0
2008-09-26 15:35:00,19.54,19.59,19.48,19.59,33700.0,14.9778,15.0161,14.9318,15.0161,33700.0
2008-09-26 15:40:00,19.59,19.66,19.58,19.66,23300.0,15.0161,15.0698,15.0084,15.0698,23300.0
2008-09-26 15:45:00,19.67,19.69,19.65,19.65,20200.0,15.0774,15.0927,15.0621,15.0621,20200.0
2008-09-26 15:50:00,19.65,19.7,19.63,19.68,24900.0,15.0621,15.1004,15.0468,15.0851,24900.0
2008-09-26 15:55:00,19.68,19.74,19.64,19.72,36300.0,15.0851,15.1311,15.0544,15.1157,36300.0
2008-09-29 09:30:00,19.44,19.7,19.44,19.58,9700.0,14.9011,15.1004,14.9011,15.0084,9700.0
2008-09-29 09:35:00,19.55,19.57,19.33,19.49,12700.0,14.9854,15.0008,14.8168,14.9394,12700.0
2008-09-29 09:40:00,19.5,19.5,19.22,19.22,18000.0,14.9471,14.9471,14.7325,14.7325,18000.0
2008-09-29 09:45:00,19.23,19.26,19.17,19.18,7600.0,14.7401,14.7631,14.6942,14.7018,7600.0
2008-09-29 09:50:00,19.15,19.17,18.86,18.86,16900.0,14.6788,14.6942,14.4565,14.4565,16900.0
2008-09-29 09:55:00,18.86,18.95,18.83,18.89,8900.0,14.4565,14.5255,14.4335,14.4795,8900.0
2008-09-29 10:00:00,18.89,18.96,18.89,18.94,23000.0,14.4795,14.5332,14.4795,14.5179,23000.0
2008-09-29 10:05:00,18.9,18.9,18.77,18.8,19000.0,14.4872,14.4872,14.3876,14.4105,19000.0
2008-09-29 10:10:00,18.8,18.8,18.69,18.7,20400.0,14.4105,14.4105,14.3262,14.3339,20400.0
2008-09-29 10:15:00,18.69,18.69,18.61,18.61,30600.0,14.3262,14.3262,14.2649,14.2649,30600.0
2008-09-29 10:20:00,18.63,18.64,18.44,18.57,25600.0,14.2802,14.2879,14.1346,14.2342,25600.0
2008-09-29 10:25:00,18.58,18.71,18.58,18.7,14000.0,14.2419,14.3416,14.2419,14.3339,14000.0
2008-09-29 10:30:00,18.7,18.71,18.65,18.65,9500.0,14.3339,14.3416,14.2956,14.2956,9500.0
2008-09-29 10:35:00,18.65,18.66,18.61,18.61,7100.0,14.2956,14.3032,14.2649,14.2649,7100.0
2008-09-29 10:40:00,18.63,18.63,18.57,18.59,5900.0,14.2802,14.2802,14.2342,14.2496,5900.0
2008-09-29 10:45:00,18.58,18.73,18.58,18.72,11000.0,14.2419,14.3569,14.2419,14.3492,11000.0
2008-09-29 10:50:00,18.71,18.71,18.64,18.64,7900.0,14.3416,14.3416,14.2879,14.2879,7900.0
2008-09-29 10:55:00,18.64,18.64,18.54,18.61,8300.0,14.2879,14.2879,14.2113,14.2649,8300.0
2008-09-29 11:00:00,18.61,18.61,18.47,18.48,12200.0,14.2649,14.2649,14.1576,14.1653,12200.0
2008-09-29 11:05:00,18.48,18.56,18.47,18.56,9600.0,14.1653,14.2266,14.1576,14.2266,9600.0
2008-09-29 11:10:00,18.55,18.57,18.44,18.49,10300.0,14.2189,14.2342,14.1346,14.1729,10300.0
2008-09-29 11:15:00,18.49,18.52,18.48,18.49,7100.0,14.1729,14.1959,14.1653,14.1729,7100.0
2008-09-29 11:20:00,18.49,18.53,18.47,18.49,8000.0,14.1729,14.2036,14.1576,14.1729,8000.0
2008-09-29 11:25:00,18.5,18.55,18.48,18.53,62000.0,14.1806,14.2189,14.1653,14.2036,62000.0
2008-09-29 11:30:00,18.53,18.53,18.43,18.43,9600.0,14.2036,14.2036,14.1269,14.1269,9600.0
2008-09-29 11:35:00,18.42,18.43,18.36,18.36,9800.0,14.1193,14.1269,14.0733,14.0733,9800.0
2008-09-29 11:40:00,18.36,18.36,18.31,18.34,10800.0,14.0733,14.0733,14.035,14.0579,10800.0
2008-09-29 11:45:00,18.33,18.37,18.31,18.36,23100.0,14.0503,14.0809,14.035,14.0733,23100.0
2008-09-29 11:50:00,18.36,18.44,18.35,18.44,41600.0,14.0733,14.1346,14.0656,14.1346,41600.0
2008-09-29 11:55:00,18.43,18.46,18.39,18.39,6900.0,14.1269,14.1499,14.0963,14.0963,6900.0
2008-09-29 12:00:00,18.39,18.39,18.33,18.35,7300.0,14.0963,14.0963,14.0503,14.0656,7300.0
2008-09-29 12:05:00,18.34,18.38,18.32,18.37,8200.0,14.0579,14.0886,14.0426,14.0809,8200.0
2008-09-29 12:10:00,18.37,18.41,18.32,18.35,14300.0,14.0809,14.1116,14.0426,14.0656,14300.0
2008-09-29 12:15:00,18.34,18.34,18.22,18.22,16200.0,14.0579,14.0579,13.966,13.966,16200.0
2008-09-29 12:20:00,18.22,18.25,18.2,18.2,17100.0,13.966,13.989,13.9506,13.9506,17100.0
2008-09-29 12:25:00,18.2,18.21,18.14,18.19,16300.0,13.9506,13.9583,13.9046,13.943,16300.0
2008-09-29 12:30:00,18.19,18.22,18.17,18.18,40500.0,13.943,13.966,13.9276,13.9353,40500.0
2008-09-29 12:35:00,18.18,18.24,18.17,18.19,19100.0,13.9353,13.9813,13.9276,13.943,19100.0
2008-09-29 12:40:00,18.2,18.3,18.2,18.26,14000.0,13.9506,14.0273,13.9506,13.9966,14000.0
2008-09-29 12:45:00,18.28,18.3,18.24,18.26,12700.0,14.012,14.0273,13.9813,13.9966,12700.0
2008-09-29 12:50:00,18.25,18.25,18.2,18.23,12500.0,13.989,13.989,13.9506,13.9736,12500.0
2008-09-29 12:55:00,18.23,18.23,18.16,18.17,21900.0,13.9736,13.9736,13.92,13.9276,21900.0
2008-09-29 13:00:00,18.17,18.18,18.08,18.09,21000.0,13.9276,13.9353,13.8587,13.8663,21000.0
2008-09-29 13:05:00,18.09,18.11,17.97,18.03,45000.0,13.8663,13.8816,13.7743,13.8203,45000.0
2008-09-29 13:10:00,18.03,18.05,17.98,18.03,22400.0,13.8203,13.8357,13.782,13.8203,22400.0
2008-09-29 13:15:00,18.03,18.08,18.03,18.06,11200.0,13.8203,13.8587,13.8203,13.8433,11200.0
2008-09-29 13:20:00,18.06,18.11,18.04,18.11,19500.0,13.8433,13.8816,13.828,13.8816,19500.0
2008-09-29 13:25:00,18.1,18.22,18.1,18.21,24200.0,13.874,13.966,13.874,13.9583,24200.0
2008-09-29 13:30:00,18.2,18.24,18.2,18.22,20100.0,13.9506,13.9813,13.9506,13.966,20100.0
2008-09-29 13:35:00,18.21,18.21,18.07,18.11,50800.0,13.9583,13.9583,13.851,13.8816,50800.0
2008-09-29 13:40:00,18.1,18.12,17.7,17.71,100500.0,13.874,13.8893,13.5674,13.575,100500.0
2008-09-29 13:45:00,17.7,17.72,17.21,17.52,72500.0,13.5674,13.5827,13.1918,13.4294,72500.0
2008-09-29 13:50:00,17.52,17.96,17.26,17.94,49600.0,13.4294,13.7667,13.2301,13.7513,49600.0
2008-09-29 13:55:00,17.94,17.96,17.6,17.8,73500.0,13.7513,13.7667,13.4907,13.644,73500.0
2008-09-29 14:00:00,17.78,18.04,17.66,18.0,96000.0,13.6287,13.828,13.5367,13.7973,96000.0
2008-09-29 14:05:00,17.97,18.19,17.8,18.01,105600.0,13.7743,13.943,13.644,13.805,105600.0
2008-09-29 14:10:00,18.01,18.01,17.8,17.96,38300.0,13.805,13.805,13.644,13.7667,38300.0
2008-09-29 14:15:00,17.96,18.07,17.92,18.06,20100.0,13.7667,13.851,13.736,13.8433,20100.0
2008-09-29 14:20:00,18.06,18.14,17.94,18.09,19000.0,13.8433,13.9046,13.7513,13.8663,19000.0
2008-09-29 14:25:00,18.07,18.08,17.9,17.97,20500.0,13.851,13.8587,13.7207,13.7743,20500.0
2008-09-29 14:30:00,17.97,17.97,17.83,17.89,18400.0,13.7743,13.7743,13.667,13.713,18400.0
2008-09-29 14:35:00,17.89,17.99,17.89,17.97,24700.0,13.713,13.7897,13.713,13.7743,24700.0
2008-09-29 14:40:00,17.96,18.07,17.94,18.03,35600.0,13.7667,13.851,13.7513,13.8203,35600.0
2008-09-29 14:45:00,18.03,18.08,18.0,18.0,48200.0,13.8203,13.8587,13.7973,13.7973,48200.0
2008-09-29 14:50:00,18.0,18.04,17.99,18.0,21800.0,13.7973,13.828,13.7897,13.7973,21800.0
2008-09-29 14:55:00,18.0,18.03,17.97,17.99,36300.0,13.7973,13.8203,13.7743,13.7897,36300.0
2008-09-29 15:00:00,18.0,18.07,17.98,17.99,19500.0,13.7973,13.851,13.782,13.7897,19500.0
2008-09-29 15:05:00,18.0,18.01,17.95,17.95,25400.0,13.7973,13.805,13.759,13.759,25400.0
2008-09-29 15:10:00,17.93,17.95,17.83,17.84,23300.0,13.7437,13.759,13.667,13.6747,23300.0
2008-09-29 15:15:00,17.85,17.86,17.72,17.78,19300.0,13.6824,13.69,13.5827,13.6287,19300.0
2008-09-29 15:20:00,17.78,17.82,17.77,17.79,28700.0,13.6287,13.6594,13.621,13.6364,28700.0
2008-09-29 15:25:00,17.78,17.78,17.6,17.69,33400.0,13.6287,13.6287,13.4907,13.5597,33400.0
2008-09-29 15:30:00,17.64,17.71,17.59,17.7,31600.0,13.5214,13.575,13.4831,13.5674,31600.0
2008-09-29 15:35:00,17.71,17.8,17.66,17.78,35800.0,13.575,13.644,13.5367,13.6287,35800.0
2008-09-29 15:40:00,17.76,18.01,17.68,18.0,74000.0,13.6134,13.805,13.552,13.7973,74000.0
2008-09-29 15:45:00,18.0,18.09,17.98,18.06,97800.0,13.7973,13.8663,13.782,13.8433,97800.0
2008-09-29 15:50:00,18.05,18.06,18.0,18.03,106200.0,13.8357,13.8433,13.7973,13.8203,106200.0
2008-09-29 15:55:00,18.02,18.18,18.01,18.13,149700.0,13.8127,13.9353,13.805,13.897,149700.0
2008-09-30 09:30:00,18.28,18.62,18.09,18.12,17200.0,14.012,14.2726,13.8663,13.8893,17200.0
2008-09-30 09:35:00,18.03,18.22,18.01,18.07,17200.0,13.8203,13.966,13.805,13.851,17200.0
2008-09-30 09:40:00,18.02,18.11,18.01,18.06,26900.0,13.8127,13.8816,13.805,13.8433,26900.0
2008-09-30 09:45:00,18.06,18.07,18.0,18.01,93600.0,13.8433,13.851,13.7973,13.805,93600.0
2008-09-30 09:50:00,18.02,18.02,17.99,18.0,35000.0,13.8127,13.8127,13.7897,13.7973,35000.0
2008-09-30 09:55:00,18.0,18.01,17.99,18.0,15300.0,13.7973,13.805,13.7897,13.7973,15300.0
2008-09-30 10:00:00,18.01,18.09,17.98,18.04,37700.0,13.805,13.8663,13.782,13.828,37700.0
2008-09-30 10:05:00,18.04,18.09,18.04,18.05,11400.0,13.828,13.8663,13.828,13.8357,11400.0
2008-09-30 10:10:00,18.05,18.14,18.05,18.14,13300.0,13.8357,13.9046,13.8357,13.9046,13300.0
2008-09-30 10:15:00,18.14,18.14,18.05,18.07,49500.0,13.9046,13.9046,13.8357,13.851,49500.0
2008-09-30 10:20:00,18.08,18.08,18.05,18.05,18600.0,13.8587,13.8587,13.8357,13.8357,18600.0
2008-09-30 10:25:00,18.07,18.08,18.03,18.05,10700.0,13.851,13.8587,13.8203,13.8357,10700.0
2008-09-30 10:30:00,18.06,18.08,18.03,18.06,15100.0,13.8433,13.8587,13.8203,13.8433,15100.0
2008-09-30 10:35:00,18.07,18.11,18.05,18.1,23400.0,13.851,13.8816,13.8357,13.874,23400.0
2008-09-30 10:40:00,18.11,18.15,18.07,18.13,17900.0,13.8816,13.9123,13.851,13.897,17900.0
2008-09-30 10:45:00,18.14,18.17,18.12,18.13,28200.0,13.9046,13.9276,13.8893,13.897,28200.0
2008-09-30 10:50:00,18.12,18.12,18.05,18.05,25500.0,13.8893,13.8893,13.8357,13.8357,25500.0
2008-09-30 10:55:00,18.05,18.06,18.03,18.03,16900.0,13.8357,13.8433,13.8203,13.8203,16900.0
2008-09-30 11:00:00,18.04,18.13,18.03,18.11,30300.0,13.828,13.897,13.8203,13.8816,30300.0
2008-09-30 11:05:00,18.1,18.18,18.09,18.17,24500.0,13.874,13.9353,13.8663,13.9276,24500.0
2008-09-30 11:10:00,18.17,18.18,18.15,18.16,12300.0,13.9276,13.9353,13.9123,13.92,12300.0
2008-09-30 11:15:00,18.16,18.2,18.15,18.17,33100.0,13.92,13.9506,13.9123,13.9276,33100.0
2008-09-30 11:20:00,18.17,18.17,18.1,18.1,14000.0,13.9276,13.9276,13.874,13.874,14000.0
2008-09-30 11:25:00,18.1,18.13,18.09,18.09,19100.0,13.874,13.897,13.8663,13.8663,19100.0
2008-09-30 11:30:00,18.09,18.12,18.08,18.11,18000.0,13.8663,13.8893,13.8587,13.8816,18000.0
2008-09-30 11:35:00,18.11,18.12,18.08,18.09,15700.0,13.8816,13.8893,13.8587,13.8663,15700.0
2008-09-30 11:40:00,18.1,18.12,18.01,18.02,25400.0,13.874,13.8893,13.805,13.8127,25400.0
2008-09-30 11:45:00,18.03,18.08,18.0,18.05,29100.0,13.8203,13.8587,13.7973,13.8357,29100.0
2008-09-30 11:50:00,18.06,18.06,17.93,17.95,103100.0,13.8433,13.8433,13.7437,13.759,103100.0
2008-09-30 11:55:00,17.95,18.03,17.94,18.01,17800.0,13.759,13.8203,13.7513,13.805,17800.0
2008-09-30 12:00:00,18.03,18.05,17.99,18.0,9800.0,13.8203,13.8357,13.7897,13.7973,9800.0
2008-09-30 12:05:00,18.01,18.01,17.98,18.01,7600.0,13.805,13.805,13.782,13.805,7600.0
2008-09-30 12:10:00,18.0,18.02,17.99,18.01,11400.0,13.7973,13.8127,13.7897,13.805,11400.0
2008-09-30 12:15:00,18.01,18.05,18.0,18.03,6800.0,13.805,13.8357,13.7973,13.8203,6800.0
2008-09-30 12:20:00,18.03,18.04,18.01,18.02,8300.0,13.8203,13.828,13.805,13.8127,8300.0
2008-09-30 12:25:00,18.02,18.05,18.02,18.05,3300.0,13.8127,13.8357,13.8127,13.8357,3300.0
2008-09-30 12:30:00,18.05,18.08,18.03,18.08,7200.0,13.8357,13.8587,13.8203,13.8587,7200.0
2008-09-30 12:35:00,18.08,18.12,18.08,18.1,13200.0,13.8587,13.8893,13.8587,13.874,13200.0
2008-09-30 12:40:00,18.12,18.19,18.09,18.16,9400.0,13.8893,13.943,13.8663,13.92,9400.0
2008-09-30 12:45:00,18.16,18.25,18.15,18.25,14600.0,13.92,13.989,13.9123,13.989,14600.0
2008-09-30 12:50:00,18.24,18.24,18.2,18.22,7500.0,13.9813,13.9813,13.9506,13.966,7500.0
2008-09-30 12:55:00,18.22,18.22,18.19,18.2,9800.0,13.966,13.966,13.943,13.9506,9800.0
2008-09-30 13:00:00,18.21,18.22,18.15,18.15,9400.0,13.9583,13.966,13.9123,13.9123,9400.0
2008-09-30 13:05:00,18.15,18.17,18.14,18.16,8300.0,13.9123,13.9276,13.9046,13.92,8300.0
2008-09-30 13:10:00,18.16,18.18,18.13,18.18,8100.0,13.92,13.9353,13.897,13.9353,8100.0
2008-09-30 13:15:00,18.17,18.27,18.16,18.26,18000.0,13.9276,14.0043,13.92,13.9966,18000.0
2008-09-30 13:20:00,18.25,18.27,18.24,18.27,5400.0,13.989,14.0043,13.9813,14.0043,5400.0
2008-09-30 13:25:00,18.25,18.36,18.25,18.35,16200.0,13.989,14.0733,13.989,14.0656,16200.0
2008-09-30 13:30:00,18.34,18.44,18.34,18.4,16600.0,14.0579,14.1346,14.0579,14.1039,16600.0
2008-09-30 13:35:00,18.39,18.45,18.39,18.44,15600.0,14.0963,14.1423,14.0963,14.1346,15600.0
2008-09-30 13:40:00,18.43,18.44,18.37,18.38,13400.0,14.1269,14.1346,14.0809,14.0886,13400.0
2008-09-30 13:45:00,18.38,18.41,18.38,18.39,13300.0,14.0886,14.1116,14.0886,14.0963,13300.0
2008-09-30 13:50:00,18.41,18.42,18.4,18.41,10200.0,14.1116,14.1193,14.1039,14.1116,10200.0
2008-09-30 13:55:00,18.41,18.44,18.4,18.43,13500.0,14.1116,14.1346,14.1039,14.1269,13500.0
2008-09-30 14:00:00,18.43,18.44,18.41,18.42,11300.0,14.1269,14.1346,14.1116,14.1193,11300.0
2008-09-30 14:05:00,18.42,18.5,18.42,18.48,19000.0,14.1193,14.1806,14.1193,14.1653,19000.0
2008-09-30 14:10:00,18.49,18.52,18.48,18.49,16700.0,14.1729,14.1959,14.1653,14.1729,16700.0
2008-09-30 14:15:00,18.49,18.5,18.46,18.47,12900.0,14.1729,14.1806,14.1499,14.1576,12900.0
2008-09-30 14:20:00,18.48,18.51,18.45,18.5,11200.0,14.1653,14.1883,14.1423,14.1806,11200.0
2008-09-30 14:25:00,18.51,18.52,18.49,18.52,16800.0,14.1883,14.1959,14.1729,14.1959,16800.0
2008-09-30 14:30:00,18.54,18.55,18.52,18.54,6400.0,14.2113,14.2189,14.1959,14.2113,6400.0
2008-09-30 14:35:00,18.54,18.55,18.51,18.51,15800.0,14.2113,14.2189,14.1883,14.1883,15800.0
2008-09-30 14:40:00,18.52,18.52,18.48,18.5,13000.0,14.1959,14.1959,14.1653,14.1806,13000.0
2008-09-30 14:45:00,18.48,18.48,18.44,18.45,17800.0,14.1653,14.1653,14.1346,14.1423,17800.0
2008-09-30 14:50:00,18.45,18.47,18.43,18.47,28500.0,14.1423,14.1576,14.1269,14.1576,28500.0
2008-09-30 14:55:00,18.47,18.48,18.45,18.45,17500.0,14.1576,14.1653,14.1423,14.1423,17500.0
2008-09-30 15:00:00,18.45,18.47,18.43,18.47,30300.0,14.1423,14.1576,14.1269,14.1576,30300.0
2008-09-30 15:05:00,18.46,18.49,18.46,18.49,31500.0,14.1499,14.1729,14.1499,14.1729,31500.0
2008-09-30 15:10:00,18.49,18.49,18.43,18.44,28100.0,14.1729,14.1729,14.1269,14.1346,28100.0
2008-09-30 15:15:00,18.44,18.45,18.41,18.41,19400.0,14.1346,14.1423,14.1116,14.1116,19400.0
2008-09-30 15:20:00,18.41,18.46,18.38,18.46,45200.0,14.1116,14.1499,14.0886,14.1499,45200.0
2008-09-30 15:25:00,18.46,18.46,18.41,18.44,36100.0,14.1499,14.1499,14.1116,14.1346,36100.0
2008-09-30 15:30:00,18.44,18.46,18.43,18.45,35600.0,14.1346,14.1499,14.1269,14.1423,35600.0
2008-09-30 15:35:00,18.46,18.5,18.45,18.5,56200.0,14.1499,14.1806,14.1423,14.1806,56200.0
2008-09-30 15:40:00,18.5,18.54,18.49,18.53,59200.0,14.1806,14.2113,14.1729,14.2036,59200.0
2008-09-30 15:45:00,18.54,18.56,18.52,18.52,106200.0,14.2113,14.2266,14.1959,14.1959,106200.0
2008-09-30 15:50:00,18.52,18.53,18.44,18.45,76200.0,14.1959,14.2036,14.1346,14.1423,76200.0
2008-09-30 15:55:00,18.45,18.5,18.44,18.48,104500.0,14.1423,14.1806,14.1346,14.1653,104500.0
2008-10-01 09:30:00,18.3,18.42,18.24,18.4,10100.0,14.0273,14.1193,13.9813,14.1039,10100.0
2008-10-01 09:35:00,18.42,18.42,18.13,18.13,12400.0,14.1193,14.1193,13.897,13.897,12400.0
2008-10-01 09:40:00,18.14,18.35,18.13,18.35,2900.0,13.9046,14.0656,13.897,14.0656,2900.0
2008-10-01 09:45:00,18.34,18.39,18.33,18.35,11400.0,14.0579,14.0963,14.0503,14.0656,11400.0
2008-10-01 09:50:00,18.34,18.39,18.3,18.33,11800.0,14.0579,14.0963,14.0273,14.0503,11800.0
2008-10-01 09:55:00,18.32,18.44,18.31,18.44,35900.0,14.0426,14.1346,14.035,14.1346,35900.0
2008-10-01 10:00:00,18.43,18.45,18.29,18.32,48700.0,14.1269,14.1423,14.0196,14.0426,48700.0
2008-10-01 10:05:00,18.33,18.37,18.31,18.32,27200.0,14.0503,14.0809,14.035,14.0426,27200.0
2008-10-01 10:10:00,18.32,18.37,18.3,18.37,22800.0,14.0426,14.0809,14.0273,14.0809,22800.0
2008-10-01 10:15:00,18.37,18.43,18.36,18.43,16100.0,14.0809,14.1269,14.0733,14.1269,16100.0
2008-10-01 10:20:00,18.44,18.44,18.37,18.37,18000.0,14.1346,14.1346,14.0809,14.0809,18000.0
2008-10-01 10:25:00,18.37,18.38,18.34,18.35,18200.0,14.0809,14.0886,14.0579,14.0656,18200.0
2008-10-01 10:30:00,18.35,18.36,18.31,18.35,26100.0,14.0656,14.0733,14.035,14.0656,26100.0
2008-10-01 10:35:00,18.36,18.36,18.33,18.36,39400.0,14.0733,14.0733,14.0503,14.0733,39400.0
2008-10-01 10:40:00,18.35,18.37,18.3,18.33,18100.0,14.0656,14.0809,14.0273,14.0503,18100.0
2008-10-01 10:45:00,18.33,18.35,18.33,18.34,6400.0,14.0503,14.0656,14.0503,14.0579,6400.0
2008-10-01 10:50:00,18.33,18.35,18.32,18.35,11200.0,14.0503,14.0656,14.0426,14.0656,11200.0
2008-10-01 10:55:00,18.35,18.35,18.32,18.33,5700.0,14.0656,14.0656,14.0426,14.0503,5700.0
2008-10-01 11:00:00,18.33,18.34,18.32,18.32,10200.0,14.0503,14.0579,14.0426,14.0426,10200.0
2008-10-01 11:05:00,18.33,18.34,18.32,18.33,14300.0,14.0503,14.0579,14.0426,14.0503,14300.0
2008-10-01 11:10:00,18.34,18.35,18.33,18.34,14100.0,14.0579,14.0656,14.0503,14.0579,14100.0
2008-10-01 11:15:00,18.33,18.35,18.33,18.35,46600.0,14.0503,14.0656,14.0503,14.0656,46600.0
2008-10-01 11:20:00,18.34,18.36,18.33,18.34,25700.0,14.0579,14.0733,14.0503,14.0579,25700.0
2008-10-01 11:25:00,18.33,18.35,18.26,18.27,19500.0,14.0503,14.0656,13.9966,14.0043,19500.0
2008-10-01 11:30:00,18.28,18.29,18.27,18.27,11000.0,14.012,14.0196,14.0043,14.0043,11000.0
2008-10-01 11:35:00,18.26,18.27,18.26,18.27,10600.0,13.9966,14.0043,13.9966,14.0043,10600.0
2008-10-01 11:40:00,18.27,18.27,18.22,18.23,15700.0,14.0043,14.0043,13.966,13.9736,15700.0
2008-10-01 11:45:00,18.23,18.23,18.21,18.22,12600.0,13.9736,13.9736,13.9583,13.966,12600.0
2008-10-01 11:50:00,18.22,18.24,18.2,18.2,24700.0,13.966,13.9813,13.9506,13.9506,24700.0
2008-10-01 11:55:00,18.2,18.21,18.2,18.21,5300.0,13.9506,13.9583,13.9506,13.9583,5300.0
2008-10-01 12:00:00,18.21,18.21,18.2,18.2,6800.0,13.9583,13.9583,13.9506,13.9506,6800.0
2008-10-01 12:05:00,18.2,18.21,18.2,18.2,3700.0,13.9506,13.9583,13.9506,13.9506,3700.0
2008-10-01 12:10:00,18.21,18.22,18.2,18.22,26200.0,13.9583,13.966,13.9506,13.966,26200.0
2008-10-01 12:15:00,18.22,18.36,18.22,18.32,29700.0,13.966,14.0733,13.966,14.0426,29700.0
2008-10-01 12:20:00,18.32,18.32,18.29,18.31,16000.0,14.0426,14.0426,14.0196,14.035,16000.0
2008-10-01 12:25:00,18.31,18.32,18.27,18.28,16700.0,14.035,14.0426,14.0043,14.012,16700.0
2008-10-01 12:30:00,18.28,18.37,18.27,18.36,18300.0,14.012,14.0809,14.0043,14.0733,18300.0
2008-10-01 12:35:00,18.37,18.39,18.35,18.36,9500.0,14.0809,14.0963,14.0656,14.0733,9500.0
2008-10-01 12:40:00,18.36,18.39,18.3,18.3,21300.0,14.0733,14.0963,14.0273,14.0273,21300.0
2008-10-01 12:45:00,18.3,18.3,18.28,18.3,9600.0,14.0273,14.0273,14.012,14.0273,9600.0
2008-10-01 12:50:00,18.3,18.35,18.29,18.3,24800.0,14.0273,14.0656,14.0196,14.0273,24800.0
2008-10-01 12:55:00,18.29,18.31,18.29,18.29,9800.0,14.0196,14.035,14.0196,14.0196,9800.0
2008-10-01 13:00:00,18.29,18.3,18.25,18.26,18100.0,14.0196,14.0273,13.989,13.9966,18100.0
2008-10-01 13:05:00,18.26,18.28,18.24,18.26,24200.0,13.9966,14.012,13.9813,13.9966,24200.0
2008-10-01 13:10:00,18.27,18.28,18.21,18.21,19200.0,14.0043,14.012,13.9583,13.9583,19200.0
2008-10-01 13:15:00,18.21,18.26,18.21,18.22,7700.0,13.9583,13.9966,13.9583,13.966,7700.0
2008-10-01 13:20:00,18.22,18.25,18.21,18.23,6700.0,13.966,13.989,13.9583,13.9736,6700.0
2008-10-01 13:25:00,18.23,18.26,18.19,18.21,9000.0,13.9736,13.9966,13.943,13.9583,9000.0
2008-10-01 13:30:00,18.22,18.22,18.13,18.15,20500.0,13.966,13.966,13.897,13.9123,20500.0
2008-10-01 13:35:00,18.15,18.15,18.1,18.11,15000.0,13.9123,13.9123,13.874,13.8816,15000.0
2008-10-01 13:40:00,18.12,18.17,18.03,18.15,51200.0,13.8893,13.9276,13.8203,13.9123,51200.0
2008-10-01 13:45:00,18.16,18.28,18.1,18.13,59400.0,13.92,14.012,13.874,13.897,59400.0
2008-10-01 13:50:00,18.12,18.19,18.09,18.11,26700.0,13.8893,13.943,13.8663,13.8816,26700.0
2008-10-01 13:55:00,18.11,18.13,18.04,18.06,53000.0,13.8816,13.897,13.828,13.8433,53000.0
2008-10-01 14:00:00,18.07,18.11,18.04,18.08,21400.0,13.851,13.8816,13.828,13.8587,21400.0
2008-10-01 14:05:00,18.09,18.16,18.07,18.1,16100.0,13.8663,13.92,13.851,13.874,16100.0
2008-10-01 14:10:00,18.11,18.13,18.07,18.1,8800.0,13.8816,13.897,13.851,13.874,8800.0
2008-10-01 14:15:00,18.12,18.2,18.11,18.15,18200.0,13.8893,13.9506,13.8816,13.9123,18200.0
2008-10-01 14:20:00,18.15,18.24,18.13,18.22,29200.0,13.9123,13.9813,13.897,13.966,29200.0
2008-10-01 14:25:00,18.23,18.25,18.19,18.22,20600.0,13.9736,13.989,13.943,13.966,20600.0
2008-10-01 14:30:00,18.21,18.22,18.14,18.14,19600.0,13.9583,13.966,13.9046,13.9046,19600.0
2008-10-01 14:35:00,18.14,18.18,18.13,18.18,14400.0,13.9046,13.9353,13.897,13.9353,14400.0
2008-10-01 14:40:00,18.19,18.21,18.15,18.2,16600.0,13.943,13.9583,13.9123,13.9506,16600.0
2008-10-01 14:45:00,18.2,18.24,18.16,18.23,17700.0,13.9506,13.9813,13.92,13.9736,17700.0
2008-10-01 14:50:00,18.23,18.24,18.18,18.2,22300.0,13.9736,13.9813,13.9353,13.9506,22300.0
2008-10-01 14:55:00,18.2,18.21,18.1,18.15,37800.0,13.9506,13.9583,13.874,13.9123,37800.0
2008-10-01 15:00:00,18.15,18.15,18.09,18.12,39300.0,13.9123,13.9123,13.8663,13.8893,39300.0
2008-10-01 15:05:00,18.12,18.16,18.11,18.15,11700.0,13.8893,13.92,13.8816,13.9123,11700.0
2008-10-01 15:10:00,18.14,18.21,18.11,18.13,24000.0,13.9046,13.9583,13.8816,13.897,24000.0
2008-10-01 15:15:00,18.13,18.13,18.09,18.12,29300.0,13.897,13.897,13.8663,13.8893,29300.0
2008-10-01 15:20:00,18.11,18.13,18.1,18.12,16800.0,13.8816,13.897,13.874,13.8893,16800.0
2008-10-01 15:25:00,18.13,18.15,18.11,18.14,16100.0,13.897,13.9123,13.8816,13.9046,16100.0
2008-10-01 15:30:00,18.14,18.18,18.14,18.16,15400.0,13.9046,13.9353,13.9046,13.92,15400.0
2008-10-01 15:35:00,18.17,18.2,18.12,18.13,26200.0,13.9276,13.9506,13.8893,13.897,26200.0
2008-10-01 15:40:00,18.13,18.27,18.13,18.25,85700.0,13.897,14.0043,13.897,13.989,85700.0
2008-10-01 15:45:00,18.25,18.25,18.2,18.23,72800.0,13.989,13.989,13.9506,13.9736,72800.0
2008-10-01 15:50:00,18.22,18.24,18.2,18.23,66700.0,13.966,13.9813,13.9506,13.9736,66700.0
2008-10-01 15:55:00,18.23,18.23,18.19,18.2,100800.0,13.9736,13.9736,13.943,13.9506,100800.0
2008-10-02 09:30:00,18.0,18.15,18.0,18.15,10600.0,13.7973,13.9123,13.7973,13.9123,10600.0
2008-10-02 09:35:00,18.14,18.21,18.13,18.15,16500.0,13.9046,13.9583,13.897,13.9123,16500.0
2008-10-02 09:40:00,18.18,18.18,18.02,18.04,12900.0,13.9353,13.9353,13.8127,13.828,12900.0
2008-10-02 09:45:00,18.04,18.09,18.02,18.09,19500.0,13.828,13.8663,13.8127,13.8663,19500.0
2008-10-02 09:50:00,18.09,18.1,18.02,18.05,19000.0,13.8663,13.874,13.8127,13.8357,19000.0
2008-10-02 09:55:00,18.04,18.05,17.91,17.94,13000.0,13.828,13.8357,13.7283,13.7513,13000.0
2008-10-02 10:00:00,17.94,17.95,17.91,17.94,15600.0,13.7513,13.759,13.7283,13.7513,15600.0
2008-10-02 10:05:00,17.97,17.97,17.89,17.92,13900.0,13.7743,13.7743,13.713,13.736,13900.0
2008-10-02 10:10:00,17.94,18.03,17.94,18.03,10800.0,13.7513,13.8203,13.7513,13.8203,10800.0
2008-10-02 10:15:00,18.03,18.07,18.02,18.06,15400.0,13.8203,13.851,13.8127,13.8433,15400.0
2008-10-02 10:20:00,18.05,18.08,17.98,17.98,53600.0,13.8357,13.8587,13.782,13.782,53600.0
2008-10-02 10:25:00,17.97,17.99,17.95,17.96,17100.0,13.7743,13.7897,13.759,13.7667,17100.0
2008-10-02 10:30:00,17.96,18.0,17.96,17.99,16400.0,13.7667,13.7973,13.7667,13.7897,16400.0
2008-10-02 10:35:00,17.99,18.01,17.94,18.0,21000.0,13.7897,13.805,13.7513,13.7973,21000.0
2008-10-02 10:40:00,17.99,17.99,17.94,17.97,18700.0,13.7897,13.7897,13.7513,13.7743,18700.0
2008-10-02 10:45:00,17.96,17.96,17.85,17.87,16600.0,13.7667,13.7667,13.6824,13.6977,16600.0
2008-10-02 10:50:00,17.87,17.97,17.87,17.95,14600.0,13.6977,13.7743,13.6977,13.759,14600.0
2008-10-02 10:55:00,17.95,18.0,17.94,17.99,24500.0,13.759,13.7973,13.7513,13.7897,24500.0
2008-10-02 11:00:00,18.0,18.03,17.99,18.01,19400.0,13.7973,13.8203,13.7897,13.805,19400.0
2008-10-02 11:05:00,18.01,18.02,17.74,17.77,62000.0,13.805,13.8127,13.598,13.621,62000.0
2008-10-02 11:10:00,17.77,17.77,17.67,17.67,51400.0,13.621,13.621,13.5444,13.5444,51400.0
2008-10-02 11:15:00,17.68,17.73,17.66,17.72,19600.0,13.552,13.5904,13.5367,13.5827,19600.0
2008-10-02 11:20:00,17.72,17.74,17.7,17.7,34700.0,13.5827,13.598,13.5674,13.5674,34700.0
2008-10-02 11:25:00,17.71,17.73,17.68,17.71,47900.0,13.575,13.5904,13.552,13.575,47900.0
2008-10-02 11:30:00,17.71,17.74,17.7,17.73,59200.0,13.575,13.598,13.5674,13.5904,59200.0
2008-10-02 11:35:00,17.73,17.77,17.72,17.74,36200.0,13.5904,13.621,13.5827,13.598,36200.0
2008-10-02 11:40:00,17.74,17.85,17.74,17.84,24700.0,13.598,13.6824,13.598,13.6747,24700.0
2008-10-02 11:45:00,17.85,17.88,17.84,17.87,7400.0,13.6824,13.7053,13.6747,13.6977,7400.0
2008-10-02 11:50:00,17.87,17.88,17.85,17.85,13100.0,13.6977,13.7053,13.6824,13.6824,13100.0
2008-10-02 11:55:00,17.86,17.86,17.8,17.81,21300.0,13.69,13.69,13.644,13.6517,21300.0
2008-10-02 12:00:00,17.81,17.81,17.75,17.76,37000.0,13.6517,13.6517,13.6057,13.6134,37000.0
2008-10-02 12:05:00,17.76,17.76,17.73,17.76,19100.0,13.6134,13.6134,13.5904,13.6134,19100.0
2008-10-02 12:10:00,17.76,17.76,17.72,17.76,9400.0,13.6134,13.6134,13.5827,13.6134,9400.0
2008-10-02 12:15:00,17.76,17.81,17.76,17.8,7400.0,13.6134,13.6517,13.6134,13.644,7400.0
2008-10-02 12:20:00,17.8,17.8,17.77,17.79,9100.0,13.644,13.644,13.621,13.6364,9100.0
2008-10-02 12:25:00,17.79,17.82,17.78,17.79,14000.0,13.6364,13.6594,13.6287,13.6364,14000.0
2008-10-02 12:30:00,17.79,17.82,17.77,17.8,9700.0,13.6364,13.6594,13.621,13.644,9700.0
2008-10-02 12:35:00,17.81,17.81,17.8,17.81,3600.0,13.6517,13.6517,13.644,13.6517,3600.0
2008-10-02 12:40:00,17.82,17.82,17.78,17.78,11600.0,13.6594,13.6594,13.6287,13.6287,11600.0
2008-10-02 12:45:00,17.79,17.81,17.79,17.81,8300.0,13.6364,13.6517,13.6364,13.6517,8300.0
2008-10-02 12:50:00,17.82,17.86,17.82,17.85,9100.0,13.6594,13.69,13.6594,13.6824,9100.0
2008-10-02 12:55:00,17.86,17.87,17.84,17.86,8700.0,13.69,13.6977,13.6747,13.69,8700.0
2008-10-02 13:00:00,17.86,17.86,17.77,17.78,21300.0,13.69,13.69,13.621,13.6287,21300.0
2008-10-02 13:05:00,17.77,17.77,17.7,17.7,53900.0,13.621,13.621,13.5674,13.5674,53900.0
2008-10-02 13:10:00,17.7,17.72,17.63,17.7,36700.0,13.5674,13.5827,13.5137,13.5674,36700.0
2008-10-02 13:15:00,17.7,17.71,17.64,17.67,16500.0,13.5674,13.575,13.5214,13.5444,16500.0
2008-10-02 13:20:00,17.67,17.68,17.64,17.65,8900.0,13.5444,13.552,13.5214,13.5291,8900.0
2008-10-02 13:25:00,17.66,17.7,17.65,17.69,10300.0,13.5367,13.5674,13.5291,13.5597,10300.0
2008-10-02 13:30:00,17.69,17.73,17.69,17.7,20500.0,13.5597,13.5904,13.5597,13.5674,20500.0
2008-10-02 13:35:00,17.7,17.7,17.65,17.66,9700.0,13.5674,13.5674,13.5291,13.5367,9700.0
2008-10-02 13:40:00,17.66,17.71,17.63,17.71,41400.0,13.5367,13.575,13.5137,13.575,41400.0
2008-10-02 13:45:00,17.71,17.76,17.68,17.72,24100.0,13.575,13.6134,13.552,13.5827,24100.0
2008-10-02 13:50:00,17.71,17.73,17.61,17.63,19500.0,13.575,13.5904,13.4984,13.5137,19500.0
2008-10-02 13:55:00,17.63,17.7,17.62,17.69,6700.0,13.5137,13.5674,13.5061,13.5597,6700.0
2008-10-02 14:00:00,17.69,17.74,17.68,17.69,14200.0,13.5597,13.598,13.552,13.5597,14200.0
2008-10-02 14:05:00,17.7,17.71,17.61,17.63,24200.0,13.5674,13.575,13.4984,13.5137,24200.0
2008-10-02 14:10:00,17.63,17.64,17.57,17.62,70400.0,13.5137,13.5214,13.4677,13.5061,70400.0
2008-10-02 14:15:00,17.63,17.63,17.58,17.61,19100.0,13.5137,13.5137,13.4754,13.4984,19100.0
2008-10-02 14:20:00,17.6,17.62,17.59,17.59,20300.0,13.4907,13.5061,13.4831,13.4831,20300.0
2008-10-02 14:25:00,17.59,17.61,17.56,17.59,56700.0,13.4831,13.4984,13.4601,13.4831,56700.0
2008-10-02 14:30:00,17.59,17.66,17.55,17.57,26300.0,13.4831,13.5367,13.4524,13.4677,26300.0
2008-10-02 14:35:00,17.56,17.57,17.53,17.54,30900.0,13.4601,13.4677,13.4371,13.4447,30900.0
2008-10-02 14:40:00,17.55,17.58,17.53,17.53,15100.0,13.4524,13.4754,13.4371,13.4371,15100.0
2008-10-02 14:45:00,17.53,17.58,17.53,17.55,16700.0,13.4371,13.4754,13.4371,13.4524,16700.0
2008-10-02 14:50:00,17.58,17.6,17.54,17.59,26700.0,13.4754,13.4907,13.4447,13.4831,26700.0
2008-10-02 14:55:00,17.6,17.65,17.59,17.62,20400.0,13.4907,13.5291,13.4831,13.5061,20400.0
2008-10-02 15:00:00,17.62,17.62,17.55,17.58,28700.0,13.5061,13.5061,13.4524,13.4754,28700.0
2008-10-02 15:05:00,17.58,17.6,17.56,17.57,30500.0,13.4754,13.4907,13.4601,13.4677,30500.0
2008-10-02 15:10:00,17.58,17.6,17.56,17.58,14900.0,13.4754,13.4907,13.4601,13.4754,14900.0
2008-10-02 15:15:00,17.58,17.59,17.53,17.53,27200.0,13.4754,13.4831,13.4371,13.4371,27200.0
2008-10-02 15:20:00,17.54,17.57,17.52,17.57,21800.0,13.4447,13.4677,13.4294,13.4677,21800.0
2008-10-02 15:25:00,17.58,17.58,17.5,17.52,35800.0,13.4754,13.4754,13.4141,13.4294,35800.0
2008-10-02 15:30:00,17.51,17.61,17.49,17.57,57800.0,13.4217,13.4984,13.4064,13.4677,57800.0
2008-10-02 15:35:00,17.57,17.58,17.49,17.49,19500.0,13.4677,13.4754,13.4064,13.4064,19500.0
2008-10-02 15:40:00,17.49,17.52,17.47,17.5,26300.0,13.4064,13.4294,13.3911,13.4141,26300.0
2008-10-02 15:45:00,17.5,17.5,17.46,17.48,23900.0,13.4141,13.4141,13.3834,13.3987,23900.0
2008-10-02 15:50:00,17.48,17.53,17.45,17.53,38600.0,13.3987,13.4371,13.3757,13.4371,38600.0
2008-10-02 15:55:00,17.52,17.52,17.5,17.5,83300.0,13.4294,13.4294,13.4141,13.4141,83300.0
2008-10-03 09:30:00,17.78,17.99,17.78,17.86,18500.0,13.6287,13.7897,13.6287,13.69,18500.0
2008-10-03 09:35:00,17.86,17.92,17.77,17.91,23600.0,13.69,13.736,13.621,13.7283,23600.0
2008-10-03 09:40:00,17.93,17.95,17.84,17.84,31000.0,13.7437,13.759,13.6747,13.6747,31000.0
2008-10-03 09:45:00,17.85,17.88,17.81,17.84,17200.0,13.6824,13.7053,13.6517,13.6747,17200.0
2008-10-03 09:50:00,17.84,17.86,17.76,17.77,43300.0,13.6747,13.69,13.6134,13.621,43300.0
2008-10-03 09:55:00,17.78,17.82,17.7,17.71,17700.0,13.6287,13.6594,13.5674,13.575,17700.0
2008-10-03 10:00:00,17.71,17.74,17.67,17.68,13800.0,13.575,13.598,13.5444,13.552,13800.0
2008-10-03 10:05:00,17.68,17.7,17.63,17.65,9600.0,13.552,13.5674,13.5137,13.5291,9600.0
2008-10-03 10:10:00,17.65,17.71,17.62,17.7,14600.0,13.5291,13.575,13.5061,13.5674,14600.0
2008-10-03 10:15:00,17.7,17.72,17.66,17.7,30200.0,13.5674,13.5827,13.5367,13.5674,30200.0
2008-10-03 10:20:00,17.7,17.73,17.68,17.71,17100.0,13.5674,13.5904,13.552,13.575,17100.0
2008-10-03 10:25:00,17.71,17.75,17.7,17.72,27600.0,13.575,13.6057,13.5674,13.5827,27600.0
2008-10-03 10:30:00,17.72,17.81,17.72,17.81,31600.0,13.5827,13.6517,13.5827,13.6517,31600.0
2008-10-03 10:35:00,17.82,17.82,17.74,17.76,23100.0,13.6594,13.6594,13.598,13.6134,23100.0
2008-10-03 10:40:00,17.75,17.79,17.71,17.77,20200.0,13.6057,13.6364,13.575,13.621,20200.0
2008-10-03 10:45:00,17.77,17.78,17.74,17.75,24600.0,13.621,13.6287,13.598,13.6057,24600.0
2008-10-03 10:50:00,17.75,17.78,17.72,17.78,28600.0,13.6057,13.6287,13.5827,13.6287,28600.0
2008-10-03 10:55:00,17.78,17.78,17.74,17.76,14800.0,13.6287,13.6287,13.598,13.6134,14800.0
2008-10-03 11:00:00,17.76,17.96,17.76,17.96,66700.0,13.6134,13.7667,13.6134,13.7667,66700.0
2008-10-03 11:05:00,17.95,18.01,17.93,18.0,182400.0,13.759,13.805,13.7437,13.7973,182400.0
2008-10-03 11:10:00,17.99,18.0,17.96,17.96,22400.0,13.7897,13.7973,13.7667,13.7667,22400.0
2008-10-03 11:15:00,17.96,17.98,17.89,17.89,11200.0,13.7667,13.782,13.713,13.713,11200.0
2008-10-03 11:20:00,17.9,17.93,17.85,17.93,15800.0,13.7207,13.7437,13.6824,13.7437,15800.0
2008-10-03 11:25:00,17.93,17.99,17.93,17.93,40700.0,13.7437,13.7897,13.7437,13.7437,40700.0
2008-10-03 11:30:00,17.94,17.97,17.93,17.96,23700.0,13.7513,13.7743,13.7437,13.7667,23700.0
2008-10-03 11:35:00,17.95,18.01,17.95,17.96,83700.0,13.759,13.805,13.759,13.7667,83700.0
2008-10-03 11:40:00,17.96,17.97,17.9,17.92,19200.0,13.7667,13.7743,13.7207,13.736,19200.0
2008-10-03 11:45:00,17.92,17.92,17.82,17.83,15000.0,13.736,13.736,13.6594,13.667,15000.0
2008-10-03 11:50:00,17.83,17.83,17.78,17.79,12400.0,13.667,13.667,13.6287,13.6364,12400.0
2008-10-03 11:55:00,17.79,17.95,17.79,17.94,33400.0,13.6364,13.759,13.6364,13.7513,33400.0
2008-10-03 12:00:00,17.95,17.97,17.92,17.97,21200.0,13.759,13.7743,13.736,13.7743,21200.0
2008-10-03 12:05:00,17.97,17.97,17.93,17.94,9200.0,13.7743,13.7743,13.7437,13.7513,9200.0
2008-10-03 12:10:00,17.94,18.0,17.93,17.98,25000.0,13.7513,13.7973,13.7437,13.782,25000.0
2008-10-03 12:15:00,17.98,18.0,17.96,17.98,26000.0,13.782,13.7973,13.7667,13.782,26000.0
2008-10-03 12:20:00,17.97,17.99,17.89,17.92,25300.0,13.7743,13.7897,13.713,13.736,25300.0
2008-10-03 12:25:00,17.92,17.97,17.92,17.97,8600.0,13.736,13.7743,13.736,13.7743,8600.0
2008-10-03 12:30:00,17.96,17.98,17.93,17.98,8000.0,13.7667,13.782,13.7437,13.782,8000.0
2008-10-03 12:35:00,17.98,18.0,17.97,17.98,5000.0,13.782,13.7973,13.7743,13.782,5000.0
2008-10-03 12:40:00,18.0,18.01,17.98,17.99,20600.0,13.7973,13.805,13.782,13.7897,20600.0
2008-10-03 12:45:00,17.98,17.99,17.92,17.95,10300.0,13.782,13.7897,13.736,13.759,10300.0
2008-10-03 12:50:00,17.91,17.94,17.88,17.91,8300.0,13.7283,13.7513,13.7053,13.7283,8300.0
2008-10-03 12:55:00,17.92,17.94,17.86,17.88,40000.0,13.736,13.7513,13.69,13.7053,40000.0
2008-10-03 13:00:00,17.89,17.98,17.83,17.98,31000.0,13.713,13.782,13.667,13.782,31000.0
2008-10-03 13:05:00,17.97,18.04,17.96,17.98,93900.0,13.7743,13.828,13.7667,13.782,93900.0
2008-10-03 13:10:00,17.97,17.97,17.74,17.82,41500.0,13.7743,13.7743,13.598,13.6594,41500.0
2008-10-03 13:15:00,17.82,17.84,17.71,17.79,27100.0,13.6594,13.6747,13.575,13.6364,27100.0
2008-10-03 13:20:00,17.78,17.84,17.66,17.7,34500.0,13.6287,13.6747,13.5367,13.5674,34500.0
2008-10-03 13:25:00,17.7,17.79,17.62,17.71,60200.0,13.5674,13.6364,13.5061,13.575,60200.0
2008-10-03 13:30:00,17.71,17.73,17.49,17.5,39300.0,13.575,13.5904,13.4064,13.4141,39300.0
2008-10-03 13:35:00,17.51,17.69,17.49,17.61,48200.0,13.4217,13.5597,13.4064,13.4984,48200.0
2008-10-03 13:40:00,17.6,17.61,17.44,17.45,43100.0,13.4907,13.4984,13.3681,13.3757,43100.0
2008-10-03 13:45:00,17.45,17.53,17.45,17.5,51800.0,13.3757,13.4371,13.3757,13.4141,51800.0
2008-10-03 13:50:00,17.51,17.57,17.49,17.49,54000.0,13.4217,13.4677,13.4064,13.4064,54000.0
2008-10-03 13:55:00,17.49,17.55,17.47,17.51,23800.0,13.4064,13.4524,13.3911,13.4217,23800.0
2008-10-03 14:00:00,17.52,17.52,17.46,17.47,53200.0,13.4294,13.4294,13.3834,13.3911,53200.0
2008-10-03 14:05:00,17.47,17.5,17.46,17.5,23100.0,13.3911,13.4141,13.3834,13.4141,23100.0
2008-10-03 14:10:00,17.5,17.5,17.47,17.48,25500.0,13.4141,13.4141,13.3911,13.3987,25500.0
2008-10-03 14:15:00,17.48,17.49,17.45,17.46,27500.0,13.3987,13.4064,13.3757,13.3834,27500.0
2008-10-03 14:20:00,17.46,17.46,17.42,17.43,35700.0,13.3834,13.3834,13.3528,13.3604,35700.0
2008-10-03 14:25:00,17.44,17.44,17.25,17.31,57700.0,13.3681,13.3681,13.2224,13.2684,57700.0
2008-10-03 14:30:00,17.31,17.34,17.25,17.27,58500.0,13.2684,13.2914,13.2224,13.2378,58500.0
2008-10-03 14:35:00,17.26,17.33,17.26,17.28,36500.0,13.2301,13.2838,13.2301,13.2454,36500.0
2008-10-03 14:40:00,17.29,17.34,17.25,17.28,15500.0,13.2531,13.2914,13.2224,13.2454,15500.0
2008-10-03 14:45:00,17.27,17.3,17.24,17.3,25600.0,13.2378,13.2608,13.2148,13.2608,25600.0
2008-10-03 14:50:00,17.3,17.38,17.29,17.36,17600.0,13.2608,13.3221,13.2531,13.3068,17600.0
2008-10-03 14:55:00,17.37,17.46,17.34,17.44,16100.0,13.3144,13.3834,13.2914,13.3681,16100.0
2008-10-03 15:00:00,17.44,17.5,17.39,17.45,20200.0,13.3681,13.4141,13.3298,13.3757,20200.0
2008-10-03 15:05:00,17.45,17.45,17.35,17.36,23200.0,13.3757,13.3757,13.2991,13.3068,23200.0
2008-10-03 15:10:00,17.36,17.36,17.28,17.31,21300.0,13.3068,13.3068,13.2454,13.2684,21300.0
2008-10-03 15:15:00,17.31,17.32,17.21,17.22,51100.0,13.2684,13.2761,13.1918,13.1994,51100.0
2008-10-03 15:20:00,17.22,17.22,17.13,17.18,64700.0,13.1994,13.1994,13.1305,13.1688,64700.0
2008-10-03 15:25:00,17.17,17.24,17.13,17.22,25800.0,13.1611,13.2148,13.1305,13.1994,25800.0
2008-10-03 15:30:00,17.23,17.29,17.23,17.25,30800.0,13.2071,13.2531,13.2071,13.2224,30800.0
2008-10-03 15:35:00,17.25,17.26,17.15,17.15,27600.0,13.2224,13.2301,13.1458,13.1458,27600.0
2008-10-03 15:40:00,17.14,17.14,17.05,17.08,31900.0,13.1381,13.1381,13.0691,13.0921,31900.0
2008-10-03 15:45:00,17.07,17.08,17.02,17.02,28600.0,13.0845,13.0921,13.0461,13.0461,28600.0
2008-10-03 15:50:00,17.02,17.08,17.02,17.05,42800.0,13.0461,13.0921,13.0461,13.0691,42800.0
2008-10-03 15:55:00,17.05,17.1,17.0,17.03,71600.0,13.0691,13.1075,13.0308,13.0538,71600.0
2008-10-06 09:30:00,16.67,16.79,16.54,16.77,28300.0,12.7779,12.8698,12.6782,12.8545,28300.0
2008-10-06 09:35:00,16.78,16.78,16.55,16.63,15900.0,12.8622,12.8622,12.6859,12.7472,15900.0
2008-10-06 09:40:00,16.69,16.7,16.53,16.55,11800.0,12.7932,12.8009,12.6705,12.6859,11800.0
2008-10-06 09:45:00,16.53,16.58,16.45,16.57,13700.0,12.6705,12.7089,12.6092,12.7012,13700.0
2008-10-06 09:50:00,16.57,16.61,16.46,16.48,17500.0,12.7012,12.7319,12.6169,12.6322,17500.0
2008-10-06 09:55:00,16.48,16.48,16.24,16.33,18100.0,12.6322,12.6322,12.4483,12.5172,18100.0
2008-10-06 10:00:00,16.34,16.38,16.17,16.17,27800.0,12.5249,12.5556,12.3946,12.3946,27800.0
2008-10-06 10:05:00,16.18,16.19,16.13,16.15,73800.0,12.4023,12.4099,12.3639,12.3793,73800.0
2008-10-06 10:10:00,16.13,16.14,15.97,15.97,43500.0,12.3639,12.3716,12.2413,12.2413,43500.0
2008-10-06 10:15:00,15.97,16.0,15.89,15.92,26700.0,12.2413,12.2643,12.18,12.203,26700.0
2008-10-06 10:20:00,15.93,16.0,15.91,15.93,35400.0,12.2106,12.2643,12.1953,12.2106,35400.0
2008-10-06 10:25:00,15.91,15.92,15.84,15.85,35800.0,12.1953,12.203,12.1417,12.1493,35800.0
2008-10-06 10:30:00,15.85,15.87,15.77,15.82,34100.0,12.1493,12.1646,12.088,12.1263,34100.0
2008-10-06 10:35:00,15.82,15.84,15.73,15.73,30500.0,12.1263,12.1417,12.0573,12.0573,30500.0
2008-10-06 10:40:00,15.73,15.79,15.59,15.67,26300.0,12.0573,12.1033,11.95,12.0113,26300.0
2008-10-06 10:45:00,15.67,15.77,15.67,15.75,63100.0,12.0113,12.088,12.0113,12.0727,63100.0
2008-10-06 10:50:00,15.75,15.77,15.63,15.76,31500.0,12.0727,12.088,11.9807,12.0803,31500.0
2008-10-06 10:55:00,15.76,15.83,15.7,15.82,23800.0,12.0803,12.134,12.0343,12.1263,23800.0
2008-10-06 11:00:00,15.84,15.92,15.73,15.92,31200.0,12.1417,12.203,12.0573,12.203,31200.0
2008-10-06 11:05:00,15.9,15.92,15.75,15.79,30100.0,12.1876,12.203,12.0727,12.1033,30100.0
2008-10-06 11:10:00,15.84,15.89,15.79,15.79,30900.0,12.1417,12.18,12.1033,12.1033,30900.0
2008-10-06 11:15:00,15.79,15.86,15.78,15.85,37100.0,12.1033,12.157,12.0957,12.1493,37100.0
2008-10-06 11:20:00,15.86,15.88,15.79,15.86,12800.0,12.157,12.1723,12.1033,12.157,12800.0
2008-10-06 11:25:00,15.87,15.91,15.8,15.83,21900.0,12.1646,12.1953,12.111,12.134,21900.0
2008-10-06 11:30:00,15.83,15.83,15.76,15.78,15500.0,12.134,12.134,12.0803,12.0957,15500.0
2008-10-06 11:35:00,15.78,15.79,15.75,15.79,12700.0,12.0957,12.1033,12.0727,12.1033,12700.0
2008-10-06 11:40:00,15.79,15.81,15.78,15.78,12000.0,12.1033,12.1187,12.0957,12.0957,12000.0
2008-10-06 11:45:00,15.8,15.88,15.73,15.76,84700.0,12.111,12.1723,12.0573,12.0803,84700.0
2008-10-06 11:50:00,15.75,15.79,15.73,15.75,57400.0,12.0727,12.1033,12.0573,12.0727,57400.0
2008-10-06 11:55:00,15.76,15.81,15.73,15.76,23800.0,12.0803,12.1187,12.0573,12.0803,23800.0
2008-10-06 12:00:00,15.76,15.87,15.75,15.83,25800.0,12.0803,12.1646,12.0727,12.134,25800.0
2008-10-06 12:05:00,15.83,15.85,15.76,15.76,37500.0,12.134,12.1493,12.0803,12.0803,37500.0
2008-10-06 12:10:00,15.75,15.78,15.74,15.75,27600.0,12.0727,12.0957,12.065,12.0727,27600.0
2008-10-06 12:15:00,15.76,15.76,15.66,15.74,76000.0,12.0803,12.0803,12.0037,12.065,76000.0
2008-10-06 12:20:00,15.73,15.75,15.69,15.75,23600.0,12.0573,12.0727,12.0267,12.0727,23600.0
2008-10-06 12:25:00,15.75,15.75,15.66,15.69,27900.0,12.0727,12.0727,12.0037,12.0267,27900.0
2008-10-06 12:30:00,15.68,15.74,15.68,15.72,16000.0,12.019,12.065,12.019,12.0497,16000.0
2008-10-06 12:35:00,15.71,15.76,15.71,15.73,143500.0,12.042,12.0803,12.042,12.0573,143500.0
2008-10-06 12:40:00,15.72,15.74,15.71,15.72,16300.0,12.0497,12.065,12.042,12.0497,16300.0
2008-10-06 12:45:00,15.73,15.73,15.69,15.72,19200.0,12.0573,12.0573,12.0267,12.0497,19200.0
2008-10-06 12:50:00,15.72,15.74,15.66,15.72,25400.0,12.0497,12.065,12.0037,12.0497,25400.0
2008-10-06 12:55:00,15.71,15.73,15.65,15.67,16300.0,12.042,12.0573,11.996,12.0113,16300.0
2008-10-06 13:00:00,15.66,15.76,15.64,15.74,36300.0,12.0037,12.0803,11.9883,12.065,36300.0
2008-10-06 13:05:00,15.75,15.79,15.74,15.75,21100.0,12.0727,12.1033,12.065,12.0727,21100.0
2008-10-06 13:10:00,15.75,15.77,15.65,15.71,22100.0,12.0727,12.088,11.996,12.042,22100.0
2008-10-06 13:15:00,15.71,15.77,15.69,15.77,32600.0,12.042,12.088,12.0267,12.088,32600.0
2008-10-06 13:20:00,15.76,15.81,15.75,15.8,38600.0,12.0803,12.1187,12.0727,12.111,38600.0
2008-10-06 13:25:00,15.8,15.82,15.75,15.76,26900.0,12.111,12.1263,12.0727,12.0803,26900.0
2008-10-06 13:30:00,15.77,15.78,15.74,15.76,43800.0,12.088,12.0957,12.065,12.0803,43800.0
2008-10-06 13:35:00,15.76,15.76,15.74,15.75,70900.0,12.0803,12.0803,12.065,12.0727,70900.0
2008-10-06 13:40:00,15.76,15.83,15.75,15.76,25600.0,12.0803,12.134,12.0727,12.0803,25600.0
2008-10-06 13:45:00,15.74,15.74,15.67,15.7,39200.0,12.065,12.065,12.0113,12.0343,39200.0
2008-10-06 13:50:00,15.7,15.76,15.68,15.74,41000.0,12.0343,12.0803,12.019,12.065,41000.0
2008-10-06 13:55:00,15.74,15.77,15.69,15.69,24600.0,12.065,12.088,12.0267,12.0267,24600.0
2008-10-06 14:00:00,15.69,15.76,15.68,15.69,142200.0,12.0267,12.0803,12.019,12.0267,142200.0
2008-10-06 14:05:00,15.68,15.73,15.66,15.69,53200.0,12.019,12.0573,12.0037,12.0267,53200.0
2008-10-06 14:10:00,15.68,15.73,15.67,15.68,54700.0,12.019,12.0573,12.0113,12.019,54700.0
2008-10-06 14:15:00,15.68,15.73,15.65,15.66,53100.0,12.019,12.0573,11.996,12.0037,53100.0
2008-10-06 14:20:00,15.66,15.68,15.63,15.64,65400.0,12.0037,12.019,11.9807,11.9883,65400.0
2008-10-06 14:25:00,15.64,15.67,15.6,15.62,53600.0,11.9883,12.0113,11.9577,11.973,53600.0
2008-10-06 14:30:00,15.62,15.63,15.51,15.59,70000.0,11.973,11.9807,11.8887,11.95,70000.0
2008-10-06 14:35:00,15.6,15.6,15.53,15.53,37000.0,11.9577,11.9577,11.904,11.904,37000.0
2008-10-06 14:40:00,15.52,15.58,15.43,15.47,58400.0,11.8964,11.9424,11.8274,11.858,58400.0
2008-10-06 14:45:00,15.42,15.45,15.34,15.4,41300.0,11.8197,11.8427,11.7584,11.8044,41300.0
2008-10-06 14:50:00,15.4,15.54,15.39,15.52,25600.0,11.8044,11.9117,11.7967,11.8964,25600.0
2008-10-06 14:55:00,15.54,15.62,15.52,15.55,45700.0,11.9117,11.973,11.8964,11.9194,45700.0
2008-10-06 15:00:00,15.54,15.59,15.49,15.58,63600.0,11.9117,11.95,11.8734,11.9424,63600.0
2008-10-06 15:05:00,15.59,15.72,15.57,15.69,70300.0,11.95,12.0497,11.9347,12.0267,70300.0
2008-10-06 15:10:00,15.71,15.91,15.68,15.9,43000.0,12.042,12.1953,12.019,12.1876,43000.0
2008-10-06 15:15:00,15.91,16.04,15.85,16.01,61600.0,12.1953,12.295,12.1493,12.272,61600.0
2008-10-06 15:20:00,16.02,16.12,16.0,16.03,80900.0,12.2796,12.3563,12.2643,12.2873,80900.0
2008-10-06 15:25:00,16.03,16.12,16.02,16.1,121600.0,12.2873,12.3563,12.2796,12.3409,121600.0
2008-10-06 15:30:00,16.1,16.13,16.09,16.1,111100.0,12.3409,12.3639,12.3333,12.3409,111100.0
2008-10-06 15:35:00,16.1,16.11,16.08,16.08,132000.0,12.3409,12.3486,12.3256,12.3256,132000.0
2008-10-06 15:40:00,16.08,16.13,15.9,16.1,138500.0,12.3256,12.3639,12.1876,12.3409,138500.0
2008-10-06 15:45:00,16.12,16.15,15.96,16.03,174200.0,12.3563,12.3793,12.2336,12.2873,174200.0
2008-10-06 15:50:00,16.02,16.06,15.95,16.06,121400.0,12.2796,12.3103,12.226,12.3103,121400.0
2008-10-06 15:55:00,16.07,16.17,16.04,16.11,107000.0,12.318,12.3946,12.295,12.3486,107000.0
2008-10-07 09:30:00,16.4,16.58,16.22,16.23,9000.0,12.5709,12.7089,12.4329,12.4406,9000.0
2008-10-07 09:35:00,16.19,16.25,16.15,16.23,14400.0,12.4099,12.4559,12.3793,12.4406,14400.0
2008-10-07 09:40:00,16.24,16.35,16.15,16.23,6700.0,12.4483,12.5326,12.3793,12.4406,6700.0
2008-10-07 09:45:00,16.22,16.29,16.15,16.29,14700.0,12.4329,12.4866,12.3793,12.4866,14700.0
2008-10-07 09:50:00,16.26,16.26,16.09,16.13,18500.0,12.4636,12.4636,12.3333,12.3639,18500.0
2008-10-07 09:55:00,16.12,16.17,16.02,16.13,29900.0,12.3563,12.3946,12.2796,12.3639,29900.0
2008-10-07 10:00:00,16.12,16.18,15.93,15.99,43000.0,12.3563,12.4023,12.2106,12.2566,43000.0
2008-10-07 10:05:00,16.01,16.02,15.93,16.0,19600.0,12.272,12.2796,12.2106,12.2643,19600.0
2008-10-07 10:10:00,16.02,16.09,15.96,16.04,51100.0,12.2796,12.3333,12.2336,12.295,51100.0
2008-10-07 10:15:00,16.05,16.11,16.01,16.08,15600.0,12.3026,12.3486,12.272,12.3256,15600.0
2008-10-07 10:20:00,16.06,16.09,15.95,16.0,28600.0,12.3103,12.3333,12.226,12.2643,28600.0
2008-10-07 10:25:00,16.0,16.03,15.98,16.01,49500.0,12.2643,12.2873,12.249,12.272,49500.0
2008-10-07 10:30:00,16.01,16.06,16.0,16.01,39600.0,12.272,12.3103,12.2643,12.272,39600.0
2008-10-07 10:35:00,16.0,16.04,15.95,15.97,19000.0,12.2643,12.295,12.226,12.2413,19000.0
2008-10-07 10:40:00,16.0,16.02,15.89,15.97,31300.0,12.2643,12.2796,12.18,12.2413,31300.0
2008-10-07 10:45:00,15.97,16.05,15.94,15.94,11500.0,12.2413,12.3026,12.2183,12.2183,11500.0
2008-10-07 10:50:00,15.94,15.94,15.86,15.91,5200.0,12.2183,12.2183,12.157,12.1953,5200.0
2008-10-07 10:55:00,15.9,15.91,15.85,15.88,8600.0,12.1876,12.1953,12.1493,12.1723,8600.0
2008-10-07 11:00:00,15.88,15.95,15.88,15.89,4900.0,12.1723,12.226,12.1723,12.18,4900.0
2008-10-07 11:05:00,15.9,15.92,15.81,15.85,9000.0,12.1876,12.203,12.1187,12.1493,9000.0
2008-10-07 11:10:00,15.84,15.85,15.77,15.84,66300.0,12.1417,12.1493,12.088,12.1417,66300.0
2008-10-07 11:15:00,15.85,15.85,15.76,15.77,26000.0,12.1493,12.1493,12.0803,12.088,26000.0
2008-10-07 11:20:00,15.76,15.76,15.62,15.65,27900.0,12.0803,12.0803,11.973,11.996,27900.0
2008-10-07 11:25:00,15.66,15.7,15.65,15.67,12700.0,12.0037,12.0343,11.996,12.0113,12700.0
2008-10-07 11:30:00,15.66,15.73,15.65,15.69,30300.0,12.0037,12.0573,11.996,12.0267,30300.0
2008-10-07 11:35:00,15.7,15.8,15.7,15.8,22500.0,12.0343,12.111,12.0343,12.111,22500.0
2008-10-07 11:40:00,15.81,15.87,15.81,15.87,11800.0,12.1187,12.1646,12.1187,12.1646,11800.0
2008-10-07 11:45:00,15.9,16.0,15.9,15.98,16700.0,12.1876,12.2643,12.1876,12.249,16700.0
2008-10-07 11:50:00,15.98,15.99,15.94,15.96,8200.0,12.249,12.2566,12.2183,12.2336,8200.0
2008-10-07 11:55:00,15.96,15.96,15.88,15.9,39600.0,12.2336,12.2336,12.1723,12.1876,39600.0
2008-10-07 12:00:00,15.9,15.9,15.8,15.82,18100.0,12.1876,12.1876,12.111,12.1263,18100.0
2008-10-07 12:05:00,15.83,15.84,15.79,15.8,27700.0,12.134,12.1417,12.1033,12.111,27700.0
2008-10-07 12:10:00,15.81,15.85,15.77,15.78,7300.0,12.1187,12.1493,12.088,12.0957,7300.0
2008-10-07 12:15:00,15.77,15.82,15.73,15.78,13200.0,12.088,12.1263,12.0573,12.0957,13200.0
2008-10-07 12:20:00,15.8,15.85,15.72,15.72,6800.0,12.111,12.1493,12.0497,12.0497,6800.0
2008-10-07 12:25:00,15.72,15.72,15.6,15.65,17000.0,12.0497,12.0497,11.9577,11.996,17000.0
2008-10-07 12:30:00,15.66,15.77,15.66,15.75,15900.0,12.0037,12.088,12.0037,12.0727,15900.0
2008-10-07 12:35:00,15.74,15.75,15.7,15.73,21400.0,12.065,12.0727,12.0343,12.0573,21400.0
2008-10-07 12:40:00,15.75,15.77,15.71,15.71,6800.0,12.0727,12.088,12.042,12.042,6800.0
2008-10-07 12:45:00,15.71,15.73,15.67,15.73,49300.0,12.042,12.0573,12.0113,12.0573,49300.0
2008-10-07 12:50:00,15.71,15.73,15.69,15.71,28200.0,12.042,12.0573,12.0267,12.042,28200.0
2008-10-07 12:55:00,15.71,15.78,15.71,15.78,24500.0,12.042,12.0957,12.042,12.0957,24500.0
2008-10-07 13:00:00,15.79,15.83,15.79,15.79,20100.0,12.1033,12.134,12.1033,12.1033,20100.0
2008-10-07 13:05:00,15.79,15.88,15.78,15.87,38600.0,12.1033,12.1723,12.0957,12.1646,38600.0
2008-10-07 13:10:00,15.87,15.93,15.86,15.91,23700.0,12.1646,12.2106,12.157,12.1953,23700.0
2008-10-07 13:15:00,15.9,15.91,15.82,15.9,78100.0,12.1876,12.1953,12.1263,12.1876,78100.0
2008-10-07 13:20:00,15.9,15.9,15.8,15.82,57900.0,12.1876,12.1876,12.111,12.1263,57900.0
2008-10-07 13:25:00,15.81,15.81,15.74,15.81,87800.0,12.1187,12.1187,12.065,12.1187,87800.0
2008-10-07 13:30:00,15.8,15.85,15.75,15.81,21900.0,12.111,12.1493,12.0727,12.1187,21900.0
2008-10-07 13:35:00,15.79,15.9,15.77,15.87,34400.0,12.1033,12.1876,12.088,12.1646,34400.0
2008-10-07 13:40:00,15.87,15.88,15.78,15.79,36400.0,12.1646,12.1723,12.0957,12.1033,36400.0
2008-10-07 13:45:00,15.78,15.82,15.74,15.75,42100.0,12.0957,12.1263,12.065,12.0727,42100.0
2008-10-07 13:50:00,15.75,15.81,15.71,15.75,67400.0,12.0727,12.1187,12.042,12.0727,67400.0
2008-10-07 13:55:00,15.73,15.75,15.66,15.66,21200.0,12.0573,12.0727,12.0037,12.0037,21200.0
2008-10-07 14:00:00,15.65,15.75,15.65,15.72,34900.0,11.996,12.0727,11.996,12.0497,34900.0
2008-10-07 14:05:00,15.71,15.75,15.67,15.72,33200.0,12.042,12.0727,12.0113,12.0497,33200.0
2008-10-07 14:10:00,15.72,15.76,15.65,15.74,52600.0,12.0497,12.0803,11.996,12.065,52600.0
2008-10-07 14:15:00,15.72,15.85,15.64,15.8,42700.0,12.0497,12.1493,11.9883,12.111,42700.0
2008-10-07 14:20:00,15.81,15.95,15.79,15.85,32000.0,12.1187,12.226,12.1033,12.1493,32000.0
2008-10-07 14:25:00,15.84,15.84,15.73,15.82,16900.0,12.1417,12.1417,12.0573,12.1263,16900.0
2008-10-07 14:30:00,15.83,15.93,15.79,15.79,16300.0,12.134,12.2106,12.1033,12.1033,16300.0
2008-10-07 14:35:00,15.79,15.87,15.77,15.8,15300.0,12.1033,12.1646,12.088,12.111,15300.0
2008-10-07 14:40:00,15.8,15.84,15.76,15.81,29400.0,12.111,12.1417,12.0803,12.1187,29400.0
2008-10-07 14:45:00,15.8,15.97,15.79,15.85,48700.0,12.111,12.2413,12.1033,12.1493,48700.0
2008-10-07 14:50:00,15.85,15.89,15.81,15.82,33200.0,12.1493,12.18,12.1187,12.1263,33200.0
2008-10-07 14:55:00,15.82,15.82,15.77,15.78,38600.0,12.1263,12.1263,12.088,12.0957,38600.0
2008-10-07 15:00:00,15.78,15.78,15.67,15.67,28600.0,12.0957,12.0957,12.0113,12.0113,28600.0
2008-10-07 15:05:00,15.66,15.66,15.58,15.59,31900.0,12.0037,12.0037,11.9424,11.95,31900.0
2008-10-07 15:10:00,15.6,15.65,15.58,15.6,58600.0,11.9577,11.996,11.9424,11.9577,58600.0
2008-10-07 15:15:00,15.59,15.62,15.55,15.58,66100.0,11.95,11.973,11.9194,11.9424,66100.0
2008-10-07 15:20:00,15.59,15.61,15.53,15.54,62200.0,11.95,11.9654,11.904,11.9117,62200.0
2008-10-07 15:25:00,15.53,15.63,15.53,15.57,47900.0,11.904,11.9807,11.904,11.9347,47900.0
2008-10-07 15:30:00,15.58,15.62,15.53,15.56,46300.0,11.9424,11.973,11.904,11.927,46300.0
2008-10-07 15:35:00,15.55,15.6,15.52,15.53,64400.0,11.9194,11.9577,11.8964,11.904,64400.0
2008-10-07 15:40:00,15.53,15.55,15.51,15.51,57200.0,11.904,11.9194,11.8887,11.8887,57200.0
2008-10-07 15:45:00,15.51,15.52,15.42,15.42,80900.0,11.8887,11.8964,11.8197,11.8197,80900.0
2008-10-07 15:50:00,15.43,15.48,15.39,15.44,124100.0,11.8274,11.8657,11.7967,11.835,124100.0
2008-10-07 15:55:00,15.44,15.51,15.35,15.41,124500.0,11.835,11.8887,11.7661,11.812,124500.0
2008-10-08 09:30:00,15.03,15.25,14.86,15.18,28400.0,11.5208,11.6894,11.3905,11.6357,28400.0
2008-10-08 09:35:00,15.14,15.44,15.11,15.37,39500.0,11.6051,11.835,11.5821,11.7814,39500.0
2008-10-08 09:40:00,15.37,15.61,15.34,15.57,77100.0,11.7814,11.9654,11.7584,11.9347,77100.0
2008-10-08 09:45:00,15.55,15.64,15.47,15.64,51900.0,11.9194,11.9883,11.858,11.9883,51900.0
2008-10-08 09:50:00,15.66,15.85,15.61,15.8,54200.0,12.0037,12.1493,11.9654,12.111,54200.0
2008-10-08 09:55:00,15.81,15.91,15.75,15.86,39500.0,12.1187,12.1953,12.0727,12.157,39500.0
2008-10-08 10:00:00,15.88,16.01,15.83,16.01,37700.0,12.1723,12.272,12.134,12.272,37700.0
2008-10-08 10:05:00,16.01,16.06,15.76,15.82,36000.0,12.272,12.3103,12.0803,12.1263,36000.0
2008-10-08 10:10:00,15.81,15.91,15.79,15.89,29600.0,12.1187,12.1953,12.1033,12.18,29600.0
2008-10-08 10:15:00,15.86,15.88,15.7,15.71,59300.0,12.157,12.1723,12.0343,12.042,59300.0
2008-10-08 10:20:00,15.71,15.73,15.6,15.71,76300.0,12.042,12.0573,11.9577,12.042,76300.0
2008-10-08 10:25:00,15.72,15.73,15.5,15.57,64900.0,12.0497,12.0573,11.881,11.9347,64900.0
2008-10-08 10:30:00,15.58,15.66,15.49,15.52,43900.0,11.9424,12.0037,11.8734,11.8964,43900.0
2008-10-08 10:35:00,15.51,15.73,15.48,15.55,38100.0,11.8887,12.0573,11.8657,11.9194,38100.0
2008-10-08 10:40:00,15.54,15.6,15.48,15.49,41100.0,11.9117,11.9577,11.8657,11.8734,41100.0
2008-10-08 10:45:00,15.49,15.55,15.38,15.39,51000.0,11.8734,11.9194,11.7891,11.7967,51000.0
2008-10-08 10:50:00,15.39,15.49,15.38,15.47,49000.0,11.7967,11.8734,11.7891,11.858,49000.0
2008-10-08 10:55:00,15.47,15.58,15.44,15.52,32200.0,11.858,11.9424,11.835,11.8964,32200.0
2008-10-08 11:00:00,15.51,15.51,15.31,15.39,28100.0,11.8887,11.8887,11.7354,11.7967,28100.0
2008-10-08 11:05:00,15.39,15.4,15.29,15.35,37400.0,11.7967,11.8044,11.7201,11.7661,37400.0
2008-10-08 11:10:00,15.35,15.39,15.29,15.35,43900.0,11.7661,11.7967,11.7201,11.7661,43900.0
2008-10-08 11:15:00,15.32,15.41,15.32,15.36,35000.0,11.7431,11.812,11.7431,11.7737,35000.0
2008-10-08 11:20:00,15.36,15.42,15.29,15.42,46600.0,11.7737,11.8197,11.7201,11.8197,46600.0
2008-10-08 11:25:00,15.42,15.55,15.42,15.43,19600.0,11.8197,11.9194,11.8197,11.8274,19600.0
2008-10-08 11:30:00,15.41,15.45,15.31,15.37,35800.0,11.812,11.8427,11.7354,11.7814,35800.0
2008-10-08 11:35:00,15.37,15.37,15.2,15.29,48400.0,11.7814,11.7814,11.6511,11.7201,48400.0
2008-10-08 11:40:00,15.28,15.28,15.16,15.21,35800.0,11.7124,11.7124,11.6204,11.6587,35800.0
2008-10-08 11:45:00,15.21,15.32,15.2,15.3,33500.0,11.6587,11.7431,11.6511,11.7277,33500.0
2008-10-08 11:50:00,15.29,15.29,15.2,15.2,21100.0,11.7201,11.7201,11.6511,11.6511,21100.0
2008-10-08 11:55:00,15.21,15.32,15.14,15.31,49100.0,11.6587,11.7431,11.6051,11.7354,49100.0
2008-10-08 12:00:00,15.3,15.31,15.14,15.15,19400.0,11.7277,11.7354,11.6051,11.6128,19400.0
2008-10-08 12:05:00,15.15,15.17,15.07,15.14,73200.0,11.6128,11.6281,11.5514,11.6051,73200.0
2008-10-08 12:10:00,15.14,15.19,15.09,15.11,58300.0,11.6051,11.6434,11.5668,11.5821,58300.0
2008-10-08 12:15:00,15.11,15.16,15.08,15.16,75800.0,11.5821,11.6204,11.5591,11.6204,75800.0
2008-10-08 12:20:00,15.16,15.16,15.08,15.08,34800.0,11.6204,11.6204,11.5591,11.5591,34800.0
2008-10-08 12:25:00,15.08,15.13,15.04,15.06,38800.0,11.5591,11.5974,11.5284,11.5438,38800.0
2008-10-08 12:30:00,15.07,15.09,15.04,15.04,40600.0,11.5514,11.5668,11.5284,11.5284,40600.0
2008-10-08 12:35:00,15.04,15.15,15.01,15.03,53700.0,11.5284,11.6128,11.5054,11.5208,53700.0
2008-10-08 12:40:00,15.03,15.17,15.01,15.04,43700.0,11.5208,11.6281,11.5054,11.5284,43700.0
2008-10-08 12:45:00,15.05,15.07,14.99,15.02,61800.0,11.5361,11.5514,11.4901,11.5131,61800.0
2008-10-08 12:50:00,15.01,15.09,14.99,15.05,27400.0,11.5054,11.5668,11.4901,11.5361,27400.0
2008-10-08 12:55:00,15.07,15.09,15.01,15.04,25800.0,11.5514,11.5668,11.5054,11.5284,25800.0
2008-10-08 13:00:00,15.04,15.27,15.04,15.22,53500.0,11.5284,11.7047,11.5284,11.6664,53500.0
2008-10-08 13:05:00,15.22,15.29,15.2,15.27,27100.0,11.6664,11.7201,11.6511,11.7047,27100.0
2008-10-08 13:10:00,15.28,15.34,15.21,15.32,40700.0,11.7124,11.7584,11.6587,11.7431,40700.0
2008-10-08 13:15:00,15.33,15.38,15.25,15.28,78600.0,11.7507,11.7891,11.6894,11.7124,78600.0
2008-10-08 13:20:00,15.29,15.34,15.27,15.27,24100.0,11.7201,11.7584,11.7047,11.7047,24100.0
2008-10-08 13:25:00,15.27,15.29,15.16,15.19,31200.0,11.7047,11.7201,11.6204,11.6434,31200.0
2008-10-08 13:30:00,15.19,15.26,15.15,15.26,12100.0,11.6434,11.6971,11.6128,11.6971,12100.0
2008-10-08 13:35:00,15.25,15.35,15.25,15.28,40300.0,11.6894,11.7661,11.6894,11.7124,40300.0
2008-10-08 13:40:00,15.28,15.4,15.27,15.37,45900.0,11.7124,11.8044,11.7047,11.7814,45900.0
2008-10-08 13:45:00,15.36,15.36,15.27,15.29,23200.0,11.7737,11.7737,11.7047,11.7201,23200.0
2008-10-08 13:50:00,15.29,15.41,15.26,15.38,44600.0,11.7201,11.812,11.6971,11.7891,44600.0
2008-10-08 13:55:00,15.38,15.53,15.35,15.5,51100.0,11.7891,11.904,11.7661,11.881,51100.0
2008-10-08 14:00:00,15.49,15.56,15.39,15.55,59600.0,11.8734,11.927,11.7967,11.9194,59600.0
2008-10-08 14:05:00,15.55,15.6,15.49,15.53,22300.0,11.9194,11.9577,11.8734,11.904,22300.0
2008-10-08 14:10:00,15.54,15.55,15.45,15.52,24000.0,11.9117,11.9194,11.8427,11.8964,24000.0
2008-10-08 14:15:00,15.53,15.55,15.47,15.51,28800.0,11.904,11.9194,11.858,11.8887,28800.0
2008-10-08 14:20:00,15.5,15.64,15.5,15.64,44000.0,11.881,11.9883,11.881,11.9883,44000.0
2008-10-08 14:25:00,15.65,15.67,15.53,15.55,21700.0,11.996,12.0113,11.904,11.9194,21700.0
2008-10-08 14:30:00,15.54,15.6,15.5,15.5,29100.0,11.9117,11.9577,11.881,11.881,29100.0
2008-10-08 14:35:00,15.49,15.54,15.46,15.52,29100.0,11.8734,11.9117,11.8504,11.8964,29100.0
2008-10-08 14:40:00,15.52,15.54,15.38,15.41,27700.0,11.8964,11.9117,11.7891,11.812,27700.0
2008-10-08 14:45:00,15.41,15.53,15.4,15.51,26600.0,11.812,11.904,11.8044,11.8887,26600.0
2008-10-08 14:50:00,15.5,15.62,15.5,15.6,23200.0,11.881,11.973,11.881,11.9577,23200.0
2008-10-08 14:55:00,15.61,15.68,15.56,15.63,20700.0,11.9654,12.019,11.927,11.9807,20700.0
2008-10-08 15:00:00,15.63,15.64,15.46,15.59,50800.0,11.9807,11.9883,11.8504,11.95,50800.0
2008-10-08 15:05:00,15.58,15.7,15.58,15.67,31700.0,11.9424,12.0343,11.9424,12.0113,31700.0
2008-10-08 15:10:00,15.65,15.7,15.55,15.55,20400.0,11.996,12.0343,11.9194,11.9194,20400.0
2008-10-08 15:15:00,15.55,15.71,15.49,15.7,28600.0,11.9194,12.042,11.8734,12.0343,28600.0
2008-10-08 15:20:00,15.71,15.75,15.65,15.74,18900.0,12.042,12.0727,11.996,12.065,18900.0
2008-10-08 15:25:00,15.76,15.79,15.65,15.71,31100.0,12.0803,12.1033,11.996,12.042,31100.0
2008-10-08 15:30:00,15.7,15.8,15.69,15.75,32900.0,12.0343,12.111,12.0267,12.0727,32900.0
2008-10-08 15:35:00,15.71,15.75,15.56,15.58,43700.0,12.042,12.0727,11.927,11.9424,43700.0
2008-10-08 15:40:00,15.58,15.68,15.54,15.62,46100.0,11.9424,12.019,11.9117,11.973,46100.0
2008-10-08 15:45:00,15.6,15.65,15.48,15.52,58300.0,11.9577,11.996,11.8657,11.8964,58300.0
2008-10-08 15:50:00,15.52,15.56,15.38,15.42,56500.0,11.8964,11.927,11.7891,11.8197,56500.0
2008-10-08 15:55:00,15.41,15.44,15.28,15.28,67300.0,11.812,11.835,11.7124,11.7124,67300.0
2008-10-09 09:30:00,15.7,15.78,15.5,15.52,49100.0,12.0343,12.0957,11.881,11.8964,49100.0
2008-10-09 09:35:00,15.51,15.54,15.36,15.54,32000.0,11.8887,11.9117,11.7737,11.9117,32000.0
2008-10-09 09:40:00,15.52,15.93,15.52,15.75,30500.0,11.8964,12.2106,11.8964,12.0727,30500.0
2008-10-09 09:45:00,15.74,15.76,15.6,15.73,18900.0,12.065,12.0803,11.9577,12.0573,18900.0
2008-10-09 09:50:00,15.7,15.79,15.68,15.77,14700.0,12.0343,12.1033,12.019,12.088,14700.0
2008-10-09 09:55:00,15.77,15.77,15.51,15.53,21900.0,12.088,12.088,11.8887,11.904,21900.0
2008-10-09 10:00:00,15.53,15.55,15.4,15.46,32300.0,11.904,11.9194,11.8044,11.8504,32300.0
2008-10-09 10:05:00,15.47,15.6,15.46,15.59,20100.0,11.858,11.9577,11.8504,11.95,20100.0
2008-10-09 10:10:00,15.59,15.64,15.55,15.55,21100.0,11.95,11.9883,11.9194,11.9194,21100.0
2008-10-09 10:15:00,15.56,15.57,15.49,15.53,13500.0,11.927,11.9347,11.8734,11.904,13500.0
2008-10-09 10:20:00,15.55,15.57,15.42,15.42,11300.0,11.9194,11.9347,11.8197,11.8197,11300.0
2008-10-09 10:25:00,15.43,15.43,15.3,15.32,33800.0,11.8274,11.8274,11.7277,11.7431,33800.0
2008-10-09 10:30:00,15.31,15.44,15.3,15.43,29400.0,11.7354,11.835,11.7277,11.8274,29400.0
2008-10-09 10:35:00,15.43,15.49,15.31,15.31,16400.0,11.8274,11.8734,11.7354,11.7354,16400.0
2008-10-09 10:40:00,15.31,15.35,15.17,15.2,25500.0,11.7354,11.7661,11.6281,11.6511,25500.0
2008-10-09 10:45:00,15.21,15.4,15.16,15.37,23900.0,11.6587,11.8044,11.6204,11.7814,23900.0
2008-10-09 10:50:00,15.38,15.38,15.25,15.25,27200.0,11.7891,11.7891,11.6894,11.6894,27200.0
2008-10-09 10:55:00,15.26,15.3,15.19,15.23,16900.0,11.6971,11.7277,11.6434,11.6741,16900.0
2008-10-09 11:00:00,15.23,15.26,15.04,15.04,23400.0,11.6741,11.6971,11.5284,11.5284,23400.0
2008-10-09 11:05:00,15.01,15.14,14.97,15.09,40200.0,11.5054,11.6051,11.4748,11.5668,40200.0
2008-10-09 11:10:00,15.08,15.13,15.07,15.13,38600.0,11.5591,11.5974,11.5514,11.5974,38600.0
2008-10-09 11:15:00,15.14,15.33,15.14,15.33,26500.0,11.6051,11.7507,11.6051,11.7507,26500.0
2008-10-09 11:20:00,15.35,15.42,15.29,15.35,37400.0,11.7661,11.8197,11.7201,11.7661,37400.0
2008-10-09 11:25:00,15.35,15.42,15.31,15.42,26600.0,11.7661,11.8197,11.7354,11.8197,26600.0
2008-10-09 11:30:00,15.42,15.49,15.39,15.43,25700.0,11.8197,11.8734,11.7967,11.8274,25700.0
2008-10-09 11:35:00,15.43,15.65,15.43,15.55,30900.0,11.8274,11.996,11.8274,11.9194,30900.0
2008-10-09 11:40:00,15.55,15.6,15.5,15.53,20400.0,11.9194,11.9577,11.881,11.904,20400.0
2008-10-09 11:45:00,15.53,15.65,15.53,15.63,23500.0,11.904,11.996,11.904,11.9807,23500.0
2008-10-09 11:50:00,15.61,15.65,15.5,15.54,40800.0,11.9654,11.996,11.881,11.9117,40800.0
2008-10-09 11:55:00,15.55,15.59,15.46,15.48,21700.0,11.9194,11.95,11.8504,11.8657,21700.0
2008-10-09 12:00:00,15.49,15.52,15.39,15.39,16500.0,11.8734,11.8964,11.7967,11.7967,16500.0
2008-10-09 12:05:00,15.4,15.45,15.37,15.43,21000.0,11.8044,11.8427,11.7814,11.8274,21000.0
2008-10-09 12:10:00,15.43,15.46,15.39,15.39,24900.0,11.8274,11.8504,11.7967,11.7967,24900.0
2008-10-09 12:15:00,15.4,15.47,15.34,15.45,22900.0,11.8044,11.858,11.7584,11.8427,22900.0
2008-10-09 12:20:00,15.44,15.44,15.35,15.41,15200.0,11.835,11.835,11.7661,11.812,15200.0
2008-10-09 12:25:00,15.4,15.4,15.3,15.3,7100.0,11.8044,11.8044,11.7277,11.7277,7100.0
2008-10-09 12:30:00,15.31,15.32,15.25,15.26,5500.0,11.7354,11.7431,11.6894,11.6971,5500.0
2008-10-09 12:35:00,15.26,15.27,15.25,15.25,6000.0,11.6971,11.7047,11.6894,11.6894,6000.0
2008-10-09 12:40:00,15.24,15.25,15.2,15.22,9100.0,11.6817,11.6894,11.6511,11.6664,9100.0
2008-10-09 12:45:00,15.23,15.23,15.14,15.15,7900.0,11.6741,11.6741,11.6051,11.6128,7900.0
2008-10-09 12:50:00,15.14,15.23,15.14,15.21,6100.0,11.6051,11.6741,11.6051,11.6587,6100.0
2008-10-09 12:55:00,15.21,15.26,15.18,15.24,8800.0,11.6587,11.6971,11.6357,11.6817,8800.0
2008-10-09 13:00:00,15.26,15.31,15.26,15.31,5800.0,11.6971,11.7354,11.6971,11.7354,5800.0
2008-10-09 13:05:00,15.31,15.34,15.28,15.34,11600.0,11.7354,11.7584,11.7124,11.7584,11600.0
2008-10-09 13:10:00,15.34,15.47,15.33,15.4,16000.0,11.7584,11.858,11.7507,11.8044,16000.0
2008-10-09 13:15:00,15.41,15.44,15.4,15.43,8100.0,11.812,11.835,11.8044,11.8274,8100.0
2008-10-09 13:20:00,15.41,15.41,15.35,15.35,13200.0,11.812,11.812,11.7661,11.7661,13200.0
2008-10-09 13:25:00,15.32,15.51,15.28,15.43,28300.0,11.7431,11.8887,11.7124,11.8274,28300.0
2008-10-09 13:30:00,15.44,15.54,15.42,15.46,20000.0,11.835,11.9117,11.8197,11.8504,20000.0
2008-10-09 13:35:00,15.47,15.5,15.34,15.37,22500.0,11.858,11.881,11.7584,11.7814,22500.0
2008-10-09 13:40:00,15.38,15.41,15.36,15.38,5300.0,11.7891,11.812,11.7737,11.7891,5300.0
2008-10-09 13:45:00,15.4,15.42,15.35,15.38,11200.0,11.8044,11.8197,11.7661,11.7891,11200.0
2008-10-09 13:50:00,15.38,15.39,15.31,15.38,7100.0,11.7891,11.7967,11.7354,11.7891,7100.0
2008-10-09 13:55:00,15.38,15.47,15.38,15.43,15100.0,11.7891,11.858,11.7891,11.8274,15100.0
2008-10-09 14:00:00,15.42,15.5,15.41,15.46,21900.0,11.8197,11.881,11.812,11.8504,21900.0
2008-10-09 14:05:00,15.45,15.49,15.41,15.49,14400.0,11.8427,11.8734,11.812,11.8734,14400.0
2008-10-09 14:10:00,15.49,15.51,15.36,15.37,8900.0,11.8734,11.8887,11.7737,11.7814,8900.0
2008-10-09 14:15:00,15.37,15.41,15.32,15.36,9200.0,11.7814,11.812,11.7431,11.7737,9200.0
2008-10-09 14:20:00,15.37,15.4,15.32,15.4,13000.0,11.7814,11.8044,11.7431,11.8044,13000.0
2008-10-09 14:25:00,15.39,15.43,15.38,15.39,14600.0,11.7967,11.8274,11.7891,11.7967,14600.0
2008-10-09 14:30:00,15.39,15.43,15.34,15.35,9800.0,11.7967,11.8274,11.7584,11.7661,9800.0
2008-10-09 14:35:00,15.34,15.41,15.32,15.37,23200.0,11.7584,11.812,11.7431,11.7814,23200.0
2008-10-09 14:40:00,15.36,15.46,15.36,15.39,18100.0,11.7737,11.8504,11.7737,11.7967,18100.0
2008-10-09 14:45:00,15.39,15.39,15.31,15.33,14500.0,11.7967,11.7967,11.7354,11.7507,14500.0
2008-10-09 14:50:00,15.33,15.35,15.24,15.25,16800.0,11.7507,11.7661,11.6817,11.6894,16800.0
2008-10-09 14:55:00,15.25,15.33,15.23,15.23,13000.0,11.6894,11.7507,11.6741,11.6741,13000.0
2008-10-09 15:00:00,15.23,15.25,15.04,15.07,54100.0,11.6741,11.6894,11.5284,11.5514,54100.0
2008-10-09 15:05:00,15.07,15.18,15.01,15.18,43100.0,11.5514,11.6357,11.5054,11.6357,43100.0
2008-10-09 15:10:00,15.17,15.17,14.97,15.07,58500.0,11.6281,11.6281,11.4748,11.5514,58500.0
2008-10-09 15:15:00,15.08,15.15,15.01,15.02,33900.0,11.5591,11.6128,11.5054,11.5131,33900.0
2008-10-09 15:20:00,15.0,15.06,14.98,15.02,41600.0,11.4978,11.5438,11.4824,11.5131,41600.0
2008-10-09 15:25:00,15.01,15.05,14.99,14.99,38400.0,11.5054,11.5361,11.4901,11.4901,38400.0
2008-10-09 15:30:00,14.99,15.08,14.96,15.03,53500.0,11.4901,11.5591,11.4671,11.5208,53500.0
2008-10-09 15:35:00,15.04,15.04,14.93,14.98,62200.0,11.5284,11.5284,11.4441,11.4824,62200.0
2008-10-09 15:40:00,14.98,14.98,14.91,14.93,115400.0,11.4824,11.4824,11.4288,11.4441,115400.0
2008-10-09 15:45:00,14.92,14.96,14.88,14.88,147200.0,11.4365,11.4671,11.4058,11.4058,147200.0
2008-10-09 15:50:00,14.89,14.9,14.68,14.78,142700.0,11.4135,11.4211,11.2525,11.3291,142700.0
2008-10-09 15:55:00,14.78,14.86,14.68,14.71,139900.0,11.3291,11.3905,11.2525,11.2755,139900.0
2008-10-10 09:30:00,14.1,14.32,13.75,13.83,45500.0,10.8079,10.9765,10.5396,10.601,45500.0
2008-10-10 09:35:00,13.8,14.5,13.51,14.45,63900.0,10.578,11.1145,10.3557,11.0762,63900.0
2008-10-10 09:40:00,14.49,14.82,14.25,14.75,96800.0,11.1069,11.3598,10.9229,11.3061,96800.0
2008-10-10 09:45:00,14.73,14.81,14.4,14.48,54500.0,11.2908,11.3521,11.0379,11.0992,54500.0
2008-10-10 09:50:00,14.44,14.75,14.32,14.75,64100.0,11.0685,11.3061,10.9765,11.3061,64100.0
2008-10-10 09:55:00,14.74,14.87,14.44,14.85,65900.0,11.2985,11.3981,11.0685,11.3828,65900.0
2008-10-10 10:00:00,14.83,14.99,14.77,14.94,56800.0,11.3675,11.4901,11.3215,11.4518,56800.0
2008-10-10 10:05:00,14.94,15.37,14.94,15.37,88700.0,11.4518,11.7814,11.4518,11.7814,88700.0
2008-10-10 10:10:00,15.36,15.51,15.3,15.45,84800.0,11.7737,11.8887,11.7277,11.8427,84800.0
2008-10-10 10:15:00,15.44,15.45,15.04,15.06,79800.0,11.835,11.8427,11.5284,11.5438,79800.0
2008-10-10 10:20:00,15.06,15.2,14.95,15.0,39400.0,11.5438,11.6511,11.4595,11.4978,39400.0
2008-10-10 10:25:00,15.0,15.0,14.8,14.91,26100.0,11.4978,11.4978,11.3445,11.4288,26100.0
2008-10-10 10:30:00,14.92,14.95,14.75,14.75,62200.0,11.4365,11.4595,11.3061,11.3061,62200.0
2008-10-10 10:35:00,14.75,14.88,14.72,14.8,46600.0,11.3061,11.4058,11.2832,11.3445,46600.0
2008-10-10 10:40:00,14.78,14.91,14.66,14.81,60200.0,11.3291,11.4288,11.2372,11.3521,60200.0
2008-10-10 10:45:00,14.81,14.99,14.72,14.99,41200.0,11.3521,11.4901,11.2832,11.4901,41200.0
2008-10-10 10:50:00,14.99,15.02,14.75,14.78,21900.0,11.4901,11.5131,11.3061,11.3291,21900.0
2008-10-10 10:55:00,14.78,14.85,14.73,14.75,48700.0,11.3291,11.3828,11.2908,11.3061,48700.0
2008-10-10 11:00:00,14.84,14.92,14.69,14.75,28400.0,11.3751,11.4365,11.2602,11.3061,28400.0
2008-10-10 11:05:00,14.76,14.82,14.62,14.68,27600.0,11.3138,11.3598,11.2065,11.2525,27600.0
2008-10-10 11:10:00,14.67,14.73,14.5,14.72,87700.0,11.2448,11.2908,11.1145,11.2832,87700.0
2008-10-10 11:15:00,14.74,14.88,14.68,14.72,32500.0,11.2985,11.4058,11.2525,11.2832,32500.0
2008-10-10 11:20:00,14.69,14.79,14.65,14.75,32800.0,11.2602,11.3368,11.2295,11.3061,32800.0
2008-10-10 11:25:00,14.75,14.79,14.65,14.65,33400.0,11.3061,11.3368,11.2295,11.2295,33400.0
2008-10-10 11:30:00,14.66,14.68,14.5,14.51,74200.0,11.2372,11.2525,11.1145,11.1222,74200.0
2008-10-10 11:35:00,14.53,14.72,14.53,14.65,38400.0,11.1375,11.2832,11.1375,11.2295,38400.0
2008-10-10 11:40:00,14.65,14.73,14.61,14.63,21400.0,11.2295,11.2908,11.1988,11.2142,21400.0
2008-10-10 11:45:00,14.61,14.71,14.52,14.52,24700.0,11.1988,11.2755,11.1298,11.1298,24700.0
2008-10-10 11:50:00,14.52,14.67,14.52,14.63,140200.0,11.1298,11.2448,11.1298,11.2142,140200.0
2008-10-10 11:55:00,14.63,14.75,14.52,14.6,38600.0,11.2142,11.3061,11.1298,11.1912,38600.0
2008-10-10 12:00:00,14.59,14.72,14.57,14.69,36700.0,11.1835,11.2832,11.1682,11.2602,36700.0
2008-10-10 12:05:00,14.7,14.74,14.6,14.62,28700.0,11.2678,11.2985,11.1912,11.2065,28700.0
2008-10-10 12:10:00,14.63,14.75,14.6,14.73,27400.0,11.2142,11.3061,11.1912,11.2908,27400.0
2008-10-10 12:15:00,14.72,14.83,14.69,14.71,22400.0,11.2832,11.3675,11.2602,11.2755,22400.0
2008-10-10 12:20:00,14.71,14.79,14.62,14.62,27900.0,11.2755,11.3368,11.2065,11.2065,27900.0
2008-10-10 12:25:00,14.63,14.69,14.53,14.54,39300.0,11.2142,11.2602,11.1375,11.1452,39300.0
2008-10-10 12:30:00,14.54,14.54,14.42,14.46,65600.0,11.1452,11.1452,11.0532,11.0839,65600.0
2008-10-10 12:35:00,14.48,14.5,14.28,14.35,41000.0,11.0992,11.1145,10.9459,10.9995,41000.0
2008-10-10 12:40:00,14.36,14.6,14.31,14.55,33100.0,11.0072,11.1912,10.9689,11.1528,33100.0
2008-10-10 12:45:00,14.54,14.61,14.42,14.43,26700.0,11.1452,11.1988,11.0532,11.0609,26700.0
2008-10-10 12:50:00,14.42,14.51,14.42,14.51,42200.0,11.0532,11.1222,11.0532,11.1222,42200.0
2008-10-10 12:55:00,14.5,14.54,14.43,14.5,42700.0,11.1145,11.1452,11.0609,11.1145,42700.0
2008-10-10 13:00:00,14.49,14.6,14.47,14.49,44700.0,11.1069,11.1912,11.0915,11.1069,44700.0
2008-10-10 13:05:00,14.51,14.52,14.44,14.47,15500.0,11.1222,11.1298,11.0685,11.0915,15500.0
2008-10-10 13:10:00,14.46,14.46,14.24,14.28,26500.0,11.0839,11.0839,10.9152,10.9459,26500.0
2008-10-10 13:15:00,14.28,14.33,14.23,14.29,45000.0,10.9459,10.9842,10.9076,10.9535,45000.0
2008-10-10 13:20:00,14.3,14.36,14.13,14.14,59900.0,10.9612,11.0072,10.8309,10.8386,59900.0
2008-10-10 13:25:00,14.15,14.29,14.15,14.21,28800.0,10.8462,10.9535,10.8462,10.8922,28800.0
2008-10-10 13:30:00,14.22,14.24,14.18,14.2,54500.0,10.8999,10.9152,10.8692,10.8846,54500.0
2008-10-10 13:35:00,14.2,14.26,14.16,14.25,62200.0,10.8846,10.9306,10.8539,10.9229,62200.0
2008-10-10 13:40:00,14.22,14.23,14.13,14.15,39800.0,10.8999,10.9076,10.8309,10.8462,39800.0
2008-10-10 13:45:00,14.14,14.15,13.96,13.97,40200.0,10.8386,10.8462,10.7006,10.7083,40200.0
2008-10-10 13:50:00,13.97,14.06,13.9,13.9,61900.0,10.7083,10.7772,10.6546,10.6546,61900.0
2008-10-10 13:55:00,13.9,14.06,13.88,14.06,60000.0,10.6546,10.7772,10.6393,10.7772,60000.0
2008-10-10 14:00:00,14.04,14.07,13.97,14.05,55100.0,10.7619,10.7849,10.7083,10.7696,55100.0
2008-10-10 14:05:00,14.05,14.24,14.02,14.23,59000.0,10.7696,10.9152,10.7466,10.9076,59000.0
2008-10-10 14:10:00,14.24,14.41,14.14,14.26,58000.0,10.9152,11.0455,10.8386,10.9306,58000.0
2008-10-10 14:15:00,14.21,14.32,14.15,14.16,40400.0,10.8922,10.9765,10.8462,10.8539,40400.0
2008-10-10 14:20:00,14.17,14.23,14.08,14.08,29000.0,10.8616,10.9076,10.7926,10.7926,29000.0
2008-10-10 14:25:00,14.07,14.11,13.9,13.93,40800.0,10.7849,10.8156,10.6546,10.6776,40800.0
2008-10-10 14:30:00,13.92,14.02,13.89,13.98,39200.0,10.6699,10.7466,10.6469,10.7159,39200.0
2008-10-10 14:35:00,13.98,14.18,13.9,14.18,90400.0,10.7159,10.8692,10.6546,10.8692,90400.0
2008-10-10 14:40:00,14.16,14.18,14.14,14.16,58900.0,10.8539,10.8692,10.8386,10.8539,58900.0
2008-10-10 14:45:00,14.16,14.33,14.15,14.24,37200.0,10.8539,10.9842,10.8462,10.9152,37200.0
2008-10-10 14:50:00,14.23,14.31,14.13,14.15,41600.0,10.9076,10.9689,10.8309,10.8462,41600.0
2008-10-10 14:55:00,14.15,14.27,14.1,14.24,68300.0,10.8462,10.9382,10.8079,10.9152,68300.0
2008-10-10 15:00:00,14.23,14.43,14.19,14.28,45000.0,10.9076,11.0609,10.8769,10.9459,45000.0
2008-10-10 15:05:00,14.29,14.5,14.24,14.41,53000.0,10.9535,11.1145,10.9152,11.0455,53000.0
2008-10-10 15:10:00,14.41,14.68,14.39,14.68,82300.0,11.0455,11.2525,11.0302,11.2525,82300.0
2008-10-10 15:15:00,14.7,15.02,14.57,14.94,85300.0,11.2678,11.5131,11.1682,11.4518,85300.0
2008-10-10 15:20:00,14.94,15.05,14.93,14.98,58800.0,11.4518,11.5361,11.4441,11.4824,58800.0
2008-10-10 15:25:00,14.99,15.4,14.99,15.36,55500.0,11.4901,11.8044,11.4901,11.7737,55500.0
2008-10-10 15:30:00,15.37,15.64,15.31,15.62,71600.0,11.7814,11.9883,11.7354,11.973,71600.0
2008-10-10 15:35:00,15.62,15.99,15.62,15.69,102500.0,11.973,12.2566,11.973,12.0267,102500.0
2008-10-10 15:40:00,15.72,15.73,15.21,15.49,105900.0,12.0497,12.0573,11.6587,11.8734,105900.0
2008-10-10 15:45:00,15.49,15.49,15.2,15.32,125100.0,11.8734,11.8734,11.6511,11.7431,125100.0
2008-10-10 15:50:00,15.32,15.35,15.1,15.14,82400.0,11.7431,11.7661,11.5744,11.6051,82400.0
2008-10-10 15:55:00,15.15,15.39,15.13,15.23,123400.0,11.6128,11.7967,11.5974,11.6741,123400.0
2008-10-13 09:30:00,15.3,15.51,15.24,15.46,38000.0,11.7277,11.8887,11.6817,11.8504,38000.0
2008-10-13 09:35:00,15.46,17.43,15.45,17.29,94600.0,11.8504,13.3604,11.8427,13.2531,94600.0
2008-10-13 09:40:00,17.39,17.42,16.87,17.09,49900.0,13.3298,13.3528,12.9312,13.0998,49900.0
2008-10-13 09:45:00,17.09,17.11,16.64,16.69,53000.0,13.0998,13.1151,12.7549,12.7932,53000.0
2008-10-13 09:50:00,16.7,16.79,16.49,16.65,45300.0,12.8009,12.8698,12.6399,12.7625,45300.0
2008-10-13 09:55:00,16.68,16.71,16.56,16.6,28300.0,12.7855,12.8085,12.6935,12.7242,28300.0
2008-10-13 10:00:00,16.64,16.68,16.52,16.54,21300.0,12.7549,12.7855,12.6629,12.6782,21300.0
2008-10-13 10:05:00,16.54,16.55,16.35,16.35,17300.0,12.6782,12.6859,12.5326,12.5326,17300.0
2008-10-13 10:10:00,16.36,16.4,16.29,16.4,21900.0,12.5402,12.5709,12.4866,12.5709,21900.0
2008-10-13 10:15:00,16.4,16.42,16.3,16.41,30800.0,12.5709,12.5862,12.4943,12.5786,30800.0
2008-10-13 10:20:00,16.4,16.45,16.28,16.28,25400.0,12.5709,12.6092,12.4789,12.4789,25400.0
2008-10-13 10:25:00,16.28,16.49,16.28,16.48,37700.0,12.4789,12.6399,12.4789,12.6322,37700.0
2008-10-13 10:30:00,16.48,16.54,16.44,16.45,25400.0,12.6322,12.6782,12.6016,12.6092,25400.0
2008-10-13 10:35:00,16.45,16.48,16.32,16.48,25000.0,12.6092,12.6322,12.5096,12.6322,25000.0
2008-10-13 10:40:00,16.49,16.5,16.38,16.44,18400.0,12.6399,12.6476,12.5556,12.6016,18400.0
2008-10-13 10:45:00,16.45,16.47,16.34,16.45,24700.0,12.6092,12.6246,12.5249,12.6092,24700.0
2008-10-13 10:50:00,16.46,16.46,16.34,16.37,19200.0,12.6169,12.6169,12.5249,12.5479,19200.0
2008-10-13 10:55:00,16.37,16.41,16.33,16.35,13900.0,12.5479,12.5786,12.5172,12.5326,13900.0
2008-10-13 11:00:00,16.34,16.36,16.3,16.34,14800.0,12.5249,12.5402,12.4943,12.5249,14800.0
2008-10-13 11:05:00,16.35,16.42,16.35,16.4,14900.0,12.5326,12.5862,12.5326,12.5709,14900.0
2008-10-13 11:10:00,16.4,16.42,16.36,16.36,12100.0,12.5709,12.5862,12.5402,12.5402,12100.0
2008-10-13 11:15:00,16.35,16.36,16.31,16.31,63800.0,12.5326,12.5402,12.5019,12.5019,63800.0
2008-10-13 11:20:00,16.3,16.32,16.24,16.29,14700.0,12.4943,12.5096,12.4483,12.4866,14700.0
2008-10-13 11:25:00,16.29,16.29,16.2,16.21,14700.0,12.4866,12.4866,12.4176,12.4253,14700.0
2008-10-13 11:30:00,16.22,16.28,16.2,16.24,15100.0,12.4329,12.4789,12.4176,12.4483,15100.0
2008-10-13 11:35:00,16.24,16.26,16.18,16.22,20200.0,12.4483,12.4636,12.4023,12.4329,20200.0
2008-10-13 11:40:00,16.22,16.27,16.19,16.26,61500.0,12.4329,12.4713,12.4099,12.4636,61500.0
2008-10-13 11:45:00,16.27,16.27,16.22,16.24,70000.0,12.4713,12.4713,12.4329,12.4483,70000.0
2008-10-13 11:50:00,16.24,16.24,16.21,16.21,11900.0,12.4483,12.4483,12.4253,12.4253,11900.0
2008-10-13 11:55:00,16.22,16.27,16.22,16.26,9100.0,12.4329,12.4713,12.4329,12.4636,9100.0
2008-10-13 12:00:00,16.25,16.36,16.23,16.36,127600.0,12.4559,12.5402,12.4406,12.5402,127600.0
2008-10-13 12:05:00,16.36,16.4,16.34,16.37,13200.0,12.5402,12.5709,12.5249,12.5479,13200.0
2008-10-13 12:10:00,16.38,16.4,16.38,16.4,20600.0,12.5556,12.5709,12.5556,12.5709,20600.0
2008-10-13 12:15:00,16.4,16.4,16.39,16.39,20300.0,12.5709,12.5709,12.5632,12.5632,20300.0
2008-10-13 12:20:00,16.4,16.4,16.38,16.38,13100.0,12.5709,12.5709,12.5556,12.5556,13100.0
2008-10-13 12:25:00,16.38,16.4,16.38,16.38,14700.0,12.5556,12.5709,12.5556,12.5556,14700.0
2008-10-13 12:30:00,16.37,16.39,16.37,16.39,3200.0,12.5479,12.5632,12.5479,12.5632,3200.0
2008-10-13 12:35:00,16.39,16.4,16.37,16.4,19300.0,12.5632,12.5709,12.5479,12.5709,19300.0
2008-10-13 12:40:00,16.4,16.4,16.39,16.39,3200.0,12.5709,12.5709,12.5632,12.5632,3200.0
2008-10-13 12:45:00,16.39,16.4,16.37,16.39,7500.0,12.5632,12.5709,12.5479,12.5632,7500.0
2008-10-13 12:50:00,16.38,16.4,16.36,16.36,12400.0,12.5556,12.5709,12.5402,12.5402,12400.0
2008-10-13 12:55:00,16.36,16.38,16.35,16.35,5400.0,12.5402,12.5556,12.5326,12.5326,5400.0
2008-10-13 13:00:00,16.37,16.4,16.35,16.39,14300.0,12.5479,12.5709,12.5326,12.5632,14300.0
2008-10-13 13:05:00,16.39,16.4,16.37,16.37,16700.0,12.5632,12.5709,12.5479,12.5479,16700.0
2008-10-13 13:10:00,16.37,16.42,16.37,16.41,25200.0,12.5479,12.5862,12.5479,12.5786,25200.0
2008-10-13 13:15:00,16.41,16.5,16.41,16.48,23800.0,12.5786,12.6476,12.5786,12.6322,23800.0
2008-10-13 13:20:00,16.48,16.52,16.47,16.52,19500.0,12.6322,12.6629,12.6246,12.6629,19500.0
2008-10-13 13:25:00,16.51,16.62,16.5,16.6,21700.0,12.6552,12.7395,12.6476,12.7242,21700.0
2008-10-13 13:30:00,16.6,16.61,16.58,16.58,19900.0,12.7242,12.7319,12.7089,12.7089,19900.0
2008-10-13 13:35:00,16.6,16.62,16.57,16.57,7600.0,12.7242,12.7395,12.7012,12.7012,7600.0
2008-10-13 13:40:00,16.57,16.57,16.46,16.47,8100.0,12.7012,12.7012,12.6169,12.6246,8100.0
2008-10-13 13:45:00,16.48,16.48,16.44,16.44,7200.0,12.6322,12.6322,12.6016,12.6016,7200.0
2008-10-13 13:50:00,16.45,16.45,16.36,16.36,4800.0,12.6092,12.6092,12.5402,12.5402,4800.0
2008-10-13 13:55:00,16.37,16.41,16.35,16.36,25700.0,12.5479,12.5786,12.5326,12.5402,25700.0
2008-10-13 14:00:00,16.35,16.35,16.32,16.33,10900.0,12.5326,12.5326,12.5096,12.5172,10900.0
2008-10-13 14:05:00,16.33,16.33,16.23,16.23,8000.0,12.5172,12.5172,12.4406,12.4406,8000.0
2008-10-13 14:10:00,16.24,16.33,16.24,16.31,10700.0,12.4483,12.5172,12.4483,12.5019,10700.0
2008-10-13 14:15:00,16.31,16.33,16.3,16.31,7100.0,12.5019,12.5172,12.4943,12.5019,7100.0
2008-10-13 14:20:00,16.31,16.32,16.26,16.28,13300.0,12.5019,12.5096,12.4636,12.4789,13300.0
2008-10-13 14:25:00,16.28,16.28,16.19,16.19,11000.0,12.4789,12.4789,12.4099,12.4099,11000.0
2008-10-13 14:30:00,16.19,16.21,16.17,16.21,6900.0,12.4099,12.4253,12.3946,12.4253,6900.0
2008-10-13 14:35:00,16.2,16.29,16.19,16.29,8200.0,12.4176,12.4866,12.4099,12.4866,8200.0
2008-10-13 14:40:00,16.32,16.41,16.32,16.39,13300.0,12.5096,12.5786,12.5096,12.5632,13300.0
2008-10-13 14:45:00,16.4,16.4,16.36,16.37,9900.0,12.5709,12.5709,12.5402,12.5479,9900.0
2008-10-13 14:50:00,16.38,16.41,16.35,16.35,12200.0,12.5556,12.5786,12.5326,12.5326,12200.0
2008-10-13 14:55:00,16.35,16.48,16.34,16.48,14100.0,12.5326,12.6322,12.5249,12.6322,14100.0
2008-10-13 15:00:00,16.47,16.56,16.46,16.55,10600.0,12.6246,12.6935,12.6169,12.6859,10600.0
2008-10-13 15:05:00,16.55,16.57,16.5,16.5,41100.0,12.6859,12.7012,12.6476,12.6476,41100.0
2008-10-13 15:10:00,16.52,16.55,16.49,16.55,9900.0,12.6629,12.6859,12.6399,12.6859,9900.0
2008-10-13 15:15:00,16.54,16.54,16.39,16.4,37100.0,12.6782,12.6782,12.5632,12.5709,37100.0
2008-10-13 15:20:00,16.42,16.46,16.39,16.4,52100.0,12.5862,12.6169,12.5632,12.5709,52100.0
2008-10-13 15:25:00,16.4,16.44,16.37,16.37,70600.0,12.5709,12.6016,12.5479,12.5479,70600.0
2008-10-13 15:30:00,16.37,16.41,16.36,16.4,38400.0,12.5479,12.5786,12.5402,12.5709,38400.0
2008-10-13 15:35:00,16.39,16.5,16.38,16.45,97900.0,12.5632,12.6476,12.5556,12.6092,97900.0
2008-10-13 15:40:00,16.45,16.52,16.38,16.4,219500.0,12.6092,12.6629,12.5556,12.5709,219500.0
2008-10-13 15:45:00,16.4,16.44,16.37,16.4,144300.0,12.5709,12.6016,12.5479,12.5709,144300.0
2008-10-13 15:50:00,16.4,16.55,16.39,16.52,270700.0,12.5709,12.6859,12.5632,12.6629,270700.0
2008-10-13 15:55:00,16.53,16.9,16.52,16.83,116800.0,12.6705,12.9542,12.6629,12.9005,116800.0
2008-10-14 09:30:00,17.7,17.7,16.87,17.05,18700.0,13.5674,13.5674,12.9312,13.0691,18700.0
2008-10-14 09:35:00,17.04,17.21,16.94,17.0,22200.0,13.0615,13.1918,12.9848,13.0308,22200.0
2008-10-14 09:40:00,17.0,17.26,16.96,17.21,43200.0,13.0308,13.2301,13.0002,13.1918,43200.0
2008-10-14 09:45:00,17.23,17.5,17.16,17.42,44900.0,13.2071,13.4141,13.1535,13.3528,44900.0
2008-10-14 09:50:00,17.44,17.49,17.08,17.27,46300.0,13.3681,13.4064,13.0921,13.2378,46300.0
2008-10-14 09:55:00,17.25,17.36,17.11,17.18,29100.0,13.2224,13.3068,13.1151,13.1688,29100.0
2008-10-14 10:00:00,17.17,17.43,17.17,17.24,39500.0,13.1611,13.3604,13.1611,13.2148,39500.0
2008-10-14 10:05:00,17.27,17.32,17.06,17.18,40700.0,13.2378,13.2761,13.0768,13.1688,40700.0
2008-10-14 10:10:00,17.18,17.22,17.09,17.12,81000.0,13.1688,13.1994,13.0998,13.1228,81000.0
2008-10-14 10:15:00,17.12,17.28,17.12,17.2,31900.0,13.1228,13.2454,13.1228,13.1841,31900.0
2008-10-14 10:20:00,17.19,17.26,17.13,17.18,22600.0,13.1765,13.2301,13.1305,13.1688,22600.0
2008-10-14 10:25:00,17.18,17.21,17.1,17.18,24900.0,13.1688,13.1918,13.1075,13.1688,24900.0
2008-10-14 10:30:00,17.19,17.25,17.18,17.2,21800.0,13.1765,13.2224,13.1688,13.1841,21800.0
2008-10-14 10:35:00,17.21,17.22,17.16,17.2,36200.0,13.1918,13.1994,13.1535,13.1841,36200.0
2008-10-14 10:40:00,17.2,17.26,17.12,17.13,58600.0,13.1841,13.2301,13.1228,13.1305,58600.0
2008-10-14 10:45:00,17.13,17.15,16.98,17.03,29400.0,13.1305,13.1458,13.0155,13.0538,29400.0
2008-10-14 10:50:00,17.03,17.11,17.0,17.08,9900.0,13.0538,13.1151,13.0308,13.0921,9900.0
2008-10-14 10:55:00,17.08,17.11,17.0,17.1,13500.0,13.0921,13.1151,13.0308,13.1075,13500.0
2008-10-14 11:00:00,17.1,17.12,16.99,17.0,19500.0,13.1075,13.1228,13.0231,13.0308,19500.0
2008-10-14 11:05:00,17.0,17.1,16.98,17.05,23900.0,13.0308,13.1075,13.0155,13.0691,23900.0
2008-10-14 11:10:00,17.01,17.01,16.9,16.94,31700.0,13.0385,13.0385,12.9542,12.9848,31700.0
2008-10-14 11:15:00,16.93,17.13,16.92,17.11,24000.0,12.9772,13.1305,12.9695,13.1151,24000.0
2008-10-14 11:20:00,17.12,17.17,16.99,17.16,27000.0,13.1228,13.1611,13.0231,13.1535,27000.0
2008-10-14 11:25:00,17.18,17.45,17.15,17.37,36800.0,13.1688,13.3757,13.1458,13.3144,36800.0
2008-10-14 11:30:00,17.36,17.41,17.26,17.28,18200.0,13.3068,13.3451,13.2301,13.2454,18200.0
2008-10-14 11:35:00,17.27,17.33,17.17,17.27,14000.0,13.2378,13.2838,13.1611,13.2378,14000.0
2008-10-14 11:40:00,17.29,17.36,17.25,17.25,22200.0,13.2531,13.3068,13.2224,13.2224,22200.0
2008-10-14 11:45:00,17.24,17.46,17.24,17.45,21700.0,13.2148,13.3834,13.2148,13.3757,21700.0
2008-10-14 11:50:00,17.43,17.45,17.33,17.35,28900.0,13.3604,13.3757,13.2838,13.2991,28900.0
2008-10-14 11:55:00,17.35,17.42,17.34,17.4,17400.0,13.2991,13.3528,13.2914,13.3374,17400.0
2008-10-14 12:00:00,17.4,17.46,17.35,17.35,66800.0,13.3374,13.3834,13.2991,13.2991,66800.0
2008-10-14 12:05:00,17.36,17.45,17.36,17.4,19700.0,13.3068,13.3757,13.3068,13.3374,19700.0
2008-10-14 12:10:00,17.4,17.47,17.38,17.4,23200.0,13.3374,13.3911,13.3221,13.3374,23200.0
2008-10-14 12:15:00,17.4,17.44,17.37,17.42,15600.0,13.3374,13.3681,13.3144,13.3528,15600.0
2008-10-14 12:20:00,17.41,17.42,17.37,17.39,9300.0,13.3451,13.3528,13.3144,13.3298,9300.0
2008-10-14 12:25:00,17.38,17.44,17.37,17.43,17700.0,13.3221,13.3681,13.3144,13.3604,17700.0
2008-10-14 12:30:00,17.43,17.43,17.39,17.4,14500.0,13.3604,13.3604,13.3298,13.3374,14500.0
2008-10-14 12:35:00,17.41,17.54,17.4,17.5,14600.0,13.3451,13.4447,13.3374,13.4141,14600.0
2008-10-14 12:40:00,17.49,17.5,17.47,17.48,4700.0,13.4064,13.4141,13.3911,13.3987,4700.0
2008-10-14 12:45:00,17.48,17.51,17.47,17.5,12400.0,13.3987,13.4217,13.3911,13.4141,12400.0
2008-10-14 12:50:00,17.5,17.53,17.35,17.36,21400.0,13.4141,13.4371,13.2991,13.3068,21400.0
2008-10-14 12:55:00,17.35,17.4,17.31,17.31,16200.0,13.2991,13.3374,13.2684,13.2684,16200.0
2008-10-14 13:00:00,17.33,17.33,17.27,17.27,12100.0,13.2838,13.2838,13.2378,13.2378,12100.0
2008-10-14 13:05:00,17.28,17.28,17.17,17.2,11800.0,13.2454,13.2454,13.1611,13.1841,11800.0
2008-10-14 13:10:00,17.19,17.19,17.1,17.15,10400.0,13.1765,13.1765,13.1075,13.1458,10400.0
2008-10-14 13:15:00,17.15,17.15,17.07,17.09,10200.0,13.1458,13.1458,13.0845,13.0998,10200.0
2008-10-14 13:20:00,17.09,17.11,17.06,17.1,14800.0,13.0998,13.1151,13.0768,13.1075,14800.0
2008-10-14 13:25:00,17.07,17.13,17.07,17.12,6000.0,13.0845,13.1305,13.0845,13.1228,6000.0
2008-10-14 13:30:00,17.11,17.2,17.11,17.19,8700.0,13.1151,13.1841,13.1151,13.1765,8700.0
2008-10-14 13:35:00,17.19,17.19,17.09,17.09,12000.0,13.1765,13.1765,13.0998,13.0998,12000.0
2008-10-14 13:40:00,17.1,17.1,17.01,17.02,52100.0,13.1075,13.1075,13.0385,13.0461,52100.0
2008-10-14 13:45:00,17.03,17.11,17.02,17.04,37200.0,13.0538,13.1151,13.0461,13.0615,37200.0
2008-10-14 13:50:00,17.05,17.08,17.01,17.02,19000.0,13.0691,13.0921,13.0385,13.0461,19000.0
2008-10-14 13:55:00,17.01,17.06,17.0,17.02,22500.0,13.0385,13.0768,13.0308,13.0461,22500.0
2008-10-14 14:00:00,17.03,17.08,17.01,17.05,33400.0,13.0538,13.0921,13.0385,13.0691,33400.0
2008-10-14 14:05:00,17.03,17.07,17.0,17.03,28200.0,13.0538,13.0845,13.0308,13.0538,28200.0
2008-10-14 14:10:00,17.02,17.03,16.9,16.92,20300.0,13.0461,13.0538,12.9542,12.9695,20300.0
2008-10-14 14:15:00,16.92,16.92,16.74,16.84,19800.0,12.9695,12.9695,12.8315,12.9082,19800.0
2008-10-14 14:20:00,16.83,16.83,16.7,16.79,24200.0,12.9005,12.9005,12.8009,12.8698,24200.0
2008-10-14 14:25:00,16.79,17.0,16.78,17.0,22300.0,12.8698,13.0308,12.8622,13.0308,22300.0
2008-10-14 14:30:00,17.01,17.04,16.85,16.85,13500.0,13.0385,13.0615,12.9158,12.9158,13500.0
2008-10-14 14:35:00,16.86,16.92,16.85,16.88,9700.0,12.9235,12.9695,12.9158,12.9388,9700.0
2008-10-14 14:40:00,16.88,16.88,16.69,16.72,23400.0,12.9388,12.9388,12.7932,12.8162,23400.0
2008-10-14 14:45:00,16.72,16.72,16.56,16.57,15700.0,12.8162,12.8162,12.6935,12.7012,15700.0
2008-10-14 14:50:00,16.57,16.64,16.55,16.64,13200.0,12.7012,12.7549,12.6859,12.7549,13200.0
2008-10-14 14:55:00,16.65,16.65,16.55,16.61,13600.0,12.7625,12.7625,12.6859,12.7319,13600.0
2008-10-14 15:00:00,16.57,16.69,16.54,16.55,15000.0,12.7012,12.7932,12.6782,12.6859,15000.0
2008-10-14 15:05:00,16.56,16.71,16.55,16.7,16600.0,12.6935,12.8085,12.6859,12.8009,16600.0
2008-10-14 15:10:00,16.72,16.91,16.72,16.9,24400.0,12.8162,12.9618,12.8162,12.9542,24400.0
2008-10-14 15:15:00,16.9,16.93,16.76,16.8,28900.0,12.9542,12.9772,12.8468,12.8775,28900.0
2008-10-14 15:20:00,16.82,16.88,16.76,16.77,34000.0,12.8928,12.9388,12.8468,12.8545,34000.0
2008-10-14 15:25:00,16.76,16.97,16.75,16.94,23800.0,12.8468,13.0078,12.8392,12.9848,23800.0
2008-10-14 15:30:00,16.97,17.19,16.97,17.09,27000.0,13.0078,13.1765,13.0078,13.0998,27000.0
2008-10-14 15:35:00,17.1,17.14,16.98,17.05,53700.0,13.1075,13.1381,13.0155,13.0691,53700.0
2008-10-14 15:40:00,17.04,17.17,17.0,17.13,46900.0,13.0615,13.1611,13.0308,13.1305,46900.0
2008-10-14 15:45:00,17.14,17.24,17.07,17.16,34300.0,13.1381,13.2148,13.0845,13.1535,34300.0
2008-10-14 15:50:00,17.16,17.17,16.98,16.99,58900.0,13.1535,13.1611,13.0155,13.0231,58900.0
2008-10-14 15:55:00,16.99,16.99,16.9,16.95,46800.0,13.0231,13.0231,12.9542,12.9925,46800.0
2008-10-15 09:30:00,16.74,16.95,16.47,16.47,13200.0,12.8315,12.9925,12.6246,12.6246,13200.0
2008-10-15 09:35:00,16.4,16.62,16.25,16.25,23800.0,12.5709,12.7395,12.4559,12.4559,23800.0
2008-10-15 09:40:00,16.25,16.39,16.17,16.36,22600.0,12.4559,12.5632,12.3946,12.5402,22600.0
2008-10-15 09:45:00,16.38,16.54,16.34,16.5,36400.0,12.5556,12.6782,12.5249,12.6476,36400.0
2008-10-15 09:50:00,16.51,16.59,16.47,16.5,49400.0,12.6552,12.7165,12.6246,12.6476,49400.0
2008-10-15 09:55:00,16.5,16.64,16.41,16.51,65100.0,12.6476,12.7549,12.5786,12.6552,65100.0
2008-10-15 10:00:00,16.51,16.51,16.28,16.39,44800.0,12.6552,12.6552,12.4789,12.5632,44800.0
2008-10-15 10:05:00,16.39,16.46,16.36,16.39,38300.0,12.5632,12.6169,12.5402,12.5632,38300.0
2008-10-15 10:10:00,16.4,16.47,16.36,16.45,39100.0,12.5709,12.6246,12.5402,12.6092,39100.0
2008-10-15 10:15:00,16.46,16.47,16.35,16.36,11200.0,12.6169,12.6246,12.5326,12.5402,11200.0
2008-10-15 10:20:00,16.34,16.34,16.2,16.27,13300.0,12.5249,12.5249,12.4176,12.4713,13300.0
2008-10-15 10:25:00,16.28,16.28,16.2,16.23,15400.0,12.4789,12.4789,12.4176,12.4406,15400.0
2008-10-15 10:30:00,16.22,16.37,16.22,16.34,6800.0,12.4329,12.5479,12.4329,12.5249,6800.0
2008-10-15 10:35:00,16.37,16.4,16.34,16.36,7600.0,12.5479,12.5709,12.5249,12.5402,7600.0
2008-10-15 10:40:00,16.37,16.37,16.15,16.23,31600.0,12.5479,12.5479,12.3793,12.4406,31600.0
2008-10-15 10:45:00,16.23,16.25,16.19,16.22,29500.0,12.4406,12.4559,12.4099,12.4329,29500.0
2008-10-15 10:50:00,16.22,16.22,16.1,16.11,9200.0,12.4329,12.4329,12.3409,12.3486,9200.0
2008-10-15 10:55:00,16.11,16.11,16.02,16.02,6900.0,12.3486,12.3486,12.2796,12.2796,6900.0
2008-10-15 11:00:00,16.02,16.04,16.01,16.03,12700.0,12.2796,12.295,12.272,12.2873,12700.0
2008-10-15 11:05:00,16.03,16.1,16.01,16.1,13600.0,12.2873,12.3409,12.272,12.3409,13600.0
2008-10-15 11:10:00,16.12,16.17,16.1,16.15,17700.0,12.3563,12.3946,12.3409,12.3793,17700.0
2008-10-15 11:15:00,16.15,16.24,16.15,16.17,17900.0,12.3793,12.4483,12.3793,12.3946,17900.0
2008-10-15 11:20:00,16.17,16.18,16.11,16.11,27400.0,12.3946,12.4023,12.3486,12.3486,27400.0
2008-10-15 11:25:00,16.13,16.13,16.02,16.06,20700.0,12.3639,12.3639,12.2796,12.3103,20700.0
2008-10-15 11:30:00,16.04,16.07,16.04,16.04,16700.0,12.295,12.318,12.295,12.295,16700.0
2008-10-15 11:35:00,16.05,16.08,16.02,16.06,14600.0,12.3026,12.3256,12.2796,12.3103,14600.0
2008-10-15 11:40:00,16.06,16.15,16.06,16.11,16000.0,12.3103,12.3793,12.3103,12.3486,16000.0
2008-10-15 11:45:00,16.11,16.13,16.06,16.11,26400.0,12.3486,12.3639,12.3103,12.3486,26400.0
2008-10-15 11:50:00,16.13,16.14,16.08,16.14,14500.0,12.3639,12.3716,12.3256,12.3716,14500.0
2008-10-15 11:55:00,16.14,16.16,16.09,16.11,14100.0,12.3716,12.3869,12.3333,12.3486,14100.0
2008-10-15 12:00:00,16.11,16.16,16.09,16.14,9600.0,12.3486,12.3869,12.3333,12.3716,9600.0
2008-10-15 12:05:00,16.13,16.16,16.1,16.1,19600.0,12.3639,12.3869,12.3409,12.3409,19600.0
2008-10-15 12:10:00,16.11,16.16,16.09,16.15,21500.0,12.3486,12.3869,12.3333,12.3793,21500.0
2008-10-15 12:15:00,16.14,16.17,16.08,16.12,33000.0,12.3716,12.3946,12.3256,12.3563,33000.0
2008-10-15 12:20:00,16.11,16.16,16.07,16.1,31100.0,12.3486,12.3869,12.318,12.3409,31100.0
2008-10-15 12:25:00,16.11,16.16,16.1,16.11,22200.0,12.3486,12.3869,12.3409,12.3486,22200.0
2008-10-15 12:30:00,16.1,16.18,16.1,16.17,18000.0,12.3409,12.4023,12.3409,12.3946,18000.0
2008-10-15 12:35:00,16.16,16.16,16.11,16.16,8600.0,12.3869,12.3869,12.3486,12.3869,8600.0
2008-10-15 12:40:00,16.17,16.22,16.14,16.14,9800.0,12.3946,12.4329,12.3716,12.3716,9800.0
2008-10-15 12:45:00,16.14,16.15,16.11,16.14,14500.0,12.3716,12.3793,12.3486,12.3716,14500.0
2008-10-15 12:50:00,16.13,16.13,16.03,16.07,43600.0,12.3639,12.3639,12.2873,12.318,43600.0
2008-10-15 12:55:00,16.09,16.12,15.93,15.96,34300.0,12.3333,12.3563,12.2106,12.2336,34300.0
2008-10-15 13:00:00,15.95,15.96,15.84,15.84,22100.0,12.226,12.2336,12.1417,12.1417,22100.0
2008-10-15 13:05:00,15.84,15.86,15.81,15.86,4300.0,12.1417,12.157,12.1187,12.157,4300.0
2008-10-15 13:10:00,15.87,15.89,15.81,15.81,14500.0,12.1646,12.18,12.1187,12.1187,14500.0
2008-10-15 13:15:00,15.81,15.81,15.7,15.71,12400.0,12.1187,12.1187,12.0343,12.042,12400.0
2008-10-15 13:20:00,15.73,15.79,15.72,15.72,8100.0,12.0573,12.1033,12.0497,12.0497,8100.0
2008-10-15 13:25:00,15.7,15.77,15.69,15.74,7300.0,12.0343,12.088,12.0267,12.065,7300.0
2008-10-15 13:30:00,15.76,15.77,15.65,15.67,30400.0,12.0803,12.088,11.996,12.0113,30400.0
2008-10-15 13:35:00,15.68,15.72,15.65,15.72,47600.0,12.019,12.0497,11.996,12.0497,47600.0
2008-10-15 13:40:00,15.72,15.77,15.7,15.77,23900.0,12.0497,12.088,12.0343,12.088,23900.0
2008-10-15 13:45:00,15.78,15.78,15.73,15.75,11700.0,12.0957,12.0957,12.0573,12.0727,11700.0
2008-10-15 13:50:00,15.75,15.8,15.71,15.8,29500.0,12.0727,12.111,12.042,12.111,29500.0
2008-10-15 13:55:00,15.79,15.8,15.67,15.68,20000.0,12.1033,12.111,12.0113,12.019,20000.0
2008-10-15 14:00:00,15.68,15.72,15.59,15.6,13100.0,12.019,12.0497,11.95,11.9577,13100.0
2008-10-15 14:05:00,15.6,15.66,15.54,15.6,19700.0,11.9577,12.0037,11.9117,11.9577,19700.0
2008-10-15 14:10:00,15.6,15.62,15.55,15.56,20300.0,11.9577,11.973,11.9194,11.927,20300.0
2008-10-15 14:15:00,15.57,15.6,15.51,15.58,18000.0,11.9347,11.9577,11.8887,11.9424,18000.0
2008-10-15 14:20:00,15.6,15.72,15.58,15.72,25200.0,11.9577,12.0497,11.9424,12.0497,25200.0
2008-10-15 14:25:00,15.73,15.78,15.7,15.74,32400.0,12.0573,12.0957,12.0343,12.065,32400.0
2008-10-15 14:30:00,15.75,15.79,15.72,15.73,30000.0,12.0727,12.1033,12.0497,12.0573,30000.0
2008-10-15 14:35:00,15.73,15.73,15.67,15.69,29900.0,12.0573,12.0573,12.0113,12.0267,29900.0
2008-10-15 14:40:00,15.7,15.8,15.69,15.77,40700.0,12.0343,12.111,12.0267,12.088,40700.0
2008-10-15 14:45:00,15.77,15.87,15.77,15.87,9800.0,12.088,12.1646,12.088,12.1646,9800.0
2008-10-15 14:50:00,15.86,15.86,15.78,15.79,12900.0,12.157,12.157,12.0957,12.1033,12900.0
2008-10-15 14:55:00,15.8,15.82,15.69,15.7,30700.0,12.111,12.1263,12.0267,12.0343,30700.0
2008-10-15 15:00:00,15.71,15.83,15.66,15.82,61600.0,12.042,12.134,12.0037,12.1263,61600.0
2008-10-15 15:05:00,15.81,15.95,15.8,15.92,26000.0,12.1187,12.226,12.111,12.203,26000.0
2008-10-15 15:10:00,15.92,15.93,15.79,15.79,18000.0,12.203,12.2106,12.1033,12.1033,18000.0
2008-10-15 15:15:00,15.79,15.91,15.76,15.83,92200.0,12.1033,12.1953,12.0803,12.134,92200.0
2008-10-15 15:20:00,15.82,15.85,15.69,15.8,21800.0,12.1263,12.1493,12.0267,12.111,21800.0
2008-10-15 15:25:00,15.8,15.81,15.6,15.65,27200.0,12.111,12.1187,11.9577,11.996,27200.0
2008-10-15 15:30:00,15.65,15.67,15.59,15.62,42400.0,11.996,12.0113,11.95,11.973,42400.0
2008-10-15 15:35:00,15.63,15.68,15.58,15.62,40600.0,11.9807,12.019,11.9424,11.973,40600.0
2008-10-15 15:40:00,15.61,15.67,15.58,15.59,44600.0,11.9654,12.0113,11.9424,11.95,44600.0
2008-10-15 15:45:00,15.59,15.6,15.51,15.55,60800.0,11.95,11.9577,11.8887,11.9194,60800.0
2008-10-15 15:50:00,15.54,15.55,15.42,15.42,73000.0,11.9117,11.9194,11.8197,11.8197,73000.0
2008-10-15 15:55:00,15.42,15.43,15.18,15.23,86400.0,11.8197,11.8274,11.6357,11.6741,86400.0
2008-10-16 09:30:00,15.15,15.23,14.78,14.98,1700.0,11.6128,11.6741,11.3291,11.4824,1700.0
2008-10-16 09:35:00,14.95,15.09,14.84,15.02,47600.0,11.4595,11.5668,11.3751,11.5131,47600.0
2008-10-16 09:40:00,15.04,15.23,14.94,15.23,28900.0,11.5284,11.6741,11.4518,11.6741,28900.0
2008-10-16 09:45:00,15.22,15.49,15.22,15.29,30200.0,11.6664,11.8734,11.6664,11.7201,30200.0
2008-10-16 09:50:00,15.33,15.35,15.27,15.28,13700.0,11.7507,11.7661,11.7047,11.7124,13700.0
2008-10-16 09:55:00,15.26,15.26,15.09,15.19,26800.0,11.6971,11.6971,11.5668,11.6434,26800.0
2008-10-16 10:00:00,15.17,15.24,15.0,15.03,36700.0,11.6281,11.6817,11.4978,11.5208,36700.0
2008-10-16 10:05:00,15.06,15.15,14.94,14.98,23100.0,11.5438,11.6128,11.4518,11.4824,23100.0
2008-10-16 10:10:00,14.97,14.98,14.65,14.7,25900.0,11.4748,11.4824,11.2295,11.2678,25900.0
2008-10-16 10:15:00,14.72,14.86,14.66,14.67,25400.0,11.2832,11.3905,11.2372,11.2448,25400.0
2008-10-16 10:20:00,14.66,14.88,14.66,14.76,26200.0,11.2372,11.4058,11.2372,11.3138,26200.0
2008-10-16 10:25:00,14.79,14.85,14.54,14.54,23100.0,11.3368,11.3828,11.1452,11.1452,23100.0
2008-10-16 10:30:00,14.53,14.54,14.38,14.46,24100.0,11.1375,11.1452,11.0225,11.0839,24100.0
2008-10-16 10:35:00,14.46,14.46,14.36,14.42,38300.0,11.0839,11.0839,11.0072,11.0532,38300.0
2008-10-16 10:40:00,14.43,14.54,14.36,14.5,65900.0,11.0609,11.1452,11.0072,11.1145,65900.0
2008-10-16 10:45:00,14.5,14.53,14.4,14.51,31100.0,11.1145,11.1375,11.0379,11.1222,31100.0
2008-10-16 10:50:00,14.52,14.55,14.38,14.38,22400.0,11.1298,11.1528,11.0225,11.0225,22400.0
2008-10-16 10:55:00,14.35,14.39,14.24,14.24,29200.0,10.9995,11.0302,10.9152,10.9152,29200.0
2008-10-16 11:00:00,14.24,14.27,14.12,14.16,26200.0,10.9152,10.9382,10.8232,10.8539,26200.0
2008-10-16 11:05:00,14.19,14.2,14.06,14.08,31600.0,10.8769,10.8846,10.7772,10.7926,31600.0
2008-10-16 11:10:00,14.08,14.15,13.99,14.02,24300.0,10.7926,10.8462,10.7236,10.7466,24300.0
2008-10-16 11:15:00,14.01,14.12,14.0,14.08,27200.0,10.7389,10.8232,10.7313,10.7926,27200.0
2008-10-16 11:20:00,14.07,14.25,14.07,14.24,19100.0,10.7849,10.9229,10.7849,10.9152,19100.0
2008-10-16 11:25:00,14.24,14.26,14.17,14.18,21400.0,10.9152,10.9306,10.8616,10.8692,21400.0
2008-10-16 11:30:00,14.19,14.44,14.19,14.4,30500.0,10.8769,11.0685,10.8769,11.0379,30500.0
2008-10-16 11:35:00,14.37,14.48,14.36,14.44,35800.0,11.0149,11.0992,11.0072,11.0685,35800.0
2008-10-16 11:40:00,14.43,14.52,14.37,14.5,72000.0,11.0609,11.1298,11.0149,11.1145,72000.0
2008-10-16 11:45:00,14.5,14.59,14.49,14.58,31900.0,11.1145,11.1835,11.1069,11.1758,31900.0
2008-10-16 11:50:00,14.59,14.61,14.44,14.6,19800.0,11.1835,11.1988,11.0685,11.1912,19800.0
2008-10-16 11:55:00,14.59,14.61,14.48,14.5,21100.0,11.1835,11.1988,11.0992,11.1145,21100.0
2008-10-16 12:00:00,14.49,14.56,14.39,14.44,18400.0,11.1069,11.1605,11.0302,11.0685,18400.0
2008-10-16 12:05:00,14.42,14.49,14.34,14.46,10600.0,11.0532,11.1069,10.9919,11.0839,10600.0
2008-10-16 12:10:00,14.47,14.83,14.47,14.82,42900.0,11.0915,11.3675,11.0915,11.3598,42900.0
2008-10-16 12:15:00,14.82,14.98,14.82,14.87,47100.0,11.3598,11.4824,11.3598,11.3981,47100.0
2008-10-16 12:20:00,14.86,15.1,14.86,15.01,43800.0,11.3905,11.5744,11.3905,11.5054,43800.0
2008-10-16 12:25:00,15.0,15.09,14.88,14.88,15300.0,11.4978,11.5668,11.4058,11.4058,15300.0
2008-10-16 12:30:00,14.87,14.94,14.77,14.77,39700.0,11.3981,11.4518,11.3215,11.3215,39700.0
2008-10-16 12:35:00,14.78,14.9,14.63,14.72,72200.0,11.3291,11.4211,11.2142,11.2832,72200.0
2008-10-16 12:40:00,14.71,14.76,14.43,14.53,31500.0,11.2755,11.3138,11.0609,11.1375,31500.0
2008-10-16 12:45:00,14.52,14.65,14.42,14.55,36400.0,11.1298,11.2295,11.0532,11.1528,36400.0
2008-10-16 12:50:00,14.54,14.58,14.39,14.56,63500.0,11.1452,11.1758,11.0302,11.1605,63500.0
2008-10-16 12:55:00,14.57,14.59,14.34,14.44,36100.0,11.1682,11.1835,10.9919,11.0685,36100.0
2008-10-16 13:00:00,14.43,14.49,14.29,14.39,57800.0,11.0609,11.1069,10.9535,11.0302,57800.0
2008-10-16 13:05:00,14.44,14.48,14.23,14.26,45300.0,11.0685,11.0992,10.9076,10.9306,45300.0
2008-10-16 13:10:00,14.27,14.47,14.25,14.4,58100.0,10.9382,11.0915,10.9229,11.0379,58100.0
2008-10-16 13:15:00,14.4,14.48,14.39,14.43,18400.0,11.0379,11.0992,11.0302,11.0609,18400.0
2008-10-16 13:20:00,14.43,14.55,14.43,14.5,16600.0,11.0609,11.1528,11.0609,11.1145,16600.0
2008-10-16 13:25:00,14.52,14.53,14.44,14.47,7100.0,11.1298,11.1375,11.0685,11.0915,7100.0
2008-10-16 13:30:00,14.42,14.57,14.41,14.51,14100.0,11.0532,11.1682,11.0455,11.1222,14100.0
2008-10-16 13:35:00,14.51,14.52,14.29,14.35,7100.0,11.1222,11.1298,10.9535,10.9995,7100.0
2008-10-16 13:40:00,14.36,14.41,14.32,14.33,10600.0,11.0072,11.0455,10.9765,10.9842,10600.0
2008-10-16 13:45:00,14.35,14.45,14.34,14.42,14000.0,10.9995,11.0762,10.9919,11.0532,14000.0
2008-10-16 13:50:00,14.42,14.52,14.39,14.5,9100.0,11.0532,11.1298,11.0302,11.1145,9100.0
2008-10-16 13:55:00,14.51,14.72,14.51,14.66,34000.0,11.1222,11.2832,11.1222,11.2372,34000.0
2008-10-16 14:00:00,14.64,14.69,14.57,14.59,20200.0,11.2218,11.2602,11.1682,11.1835,20200.0
2008-10-16 14:05:00,14.59,14.66,14.56,14.59,43000.0,11.1835,11.2372,11.1605,11.1835,43000.0
2008-10-16 14:10:00,14.56,14.63,14.35,14.4,43000.0,11.1605,11.2142,10.9995,11.0379,43000.0
2008-10-16 14:15:00,14.39,14.44,14.29,14.33,45200.0,11.0302,11.0685,10.9535,10.9842,45200.0
2008-10-16 14:20:00,14.34,14.35,14.29,14.31,17900.0,10.9919,10.9995,10.9535,10.9689,17900.0
2008-10-16 14:25:00,14.31,14.35,14.23,14.34,17600.0,10.9689,10.9995,10.9076,10.9919,17600.0
2008-10-16 14:30:00,14.36,14.42,14.31,14.42,24500.0,11.0072,11.0532,10.9689,11.0532,24500.0
2008-10-16 14:35:00,14.42,14.48,14.41,14.48,11600.0,11.0532,11.0992,11.0455,11.0992,11600.0
2008-10-16 14:40:00,14.49,14.54,14.46,14.53,11600.0,11.1069,11.1452,11.0839,11.1375,11600.0
2008-10-16 14:45:00,14.53,14.77,14.53,14.76,22600.0,11.1375,11.3215,11.1375,11.3138,22600.0
2008-10-16 14:50:00,14.75,14.79,14.68,14.74,17400.0,11.3061,11.3368,11.2525,11.2985,17400.0
2008-10-16 14:55:00,14.73,14.77,14.63,14.66,14500.0,11.2908,11.3215,11.2142,11.2372,14500.0
2008-10-16 15:00:00,14.66,14.82,14.59,14.77,19300.0,11.2372,11.3598,11.1835,11.3215,19300.0
2008-10-16 15:05:00,14.77,15.01,14.74,15.01,23900.0,11.3215,11.5054,11.2985,11.5054,23900.0
2008-10-16 15:10:00,15.01,15.16,14.95,15.12,42400.0,11.5054,11.6204,11.4595,11.5898,42400.0
2008-10-16 15:15:00,15.14,15.14,14.98,15.0,39900.0,11.6051,11.6051,11.4824,11.4978,39900.0
2008-10-16 15:20:00,14.99,15.03,14.88,14.93,36100.0,11.4901,11.5208,11.4058,11.4441,36100.0
2008-10-16 15:25:00,14.96,15.0,14.88,15.0,17000.0,11.4671,11.4978,11.4058,11.4978,17000.0
2008-10-16 15:30:00,15.01,15.09,14.86,14.87,44800.0,11.5054,11.5668,11.3905,11.3981,44800.0
2008-10-16 15:35:00,14.86,15.03,14.78,14.99,56200.0,11.3905,11.5208,11.3291,11.4901,56200.0
2008-10-16 15:40:00,15.02,15.26,14.98,15.21,126400.0,11.5131,11.6971,11.4824,11.6587,126400.0
2008-10-16 15:45:00,15.21,15.45,15.19,15.41,86600.0,11.6587,11.8427,11.6434,11.812,86600.0
2008-10-16 15:50:00,15.41,15.43,15.25,15.29,81200.0,11.812,11.8274,11.6894,11.7201,81200.0
2008-10-16 15:55:00,15.29,15.3,15.19,15.25,100000.0,11.7201,11.7277,11.6434,11.6894,100000.0
2008-10-17 09:30:00,14.79,14.94,14.72,14.79,150500.0,11.3368,11.4518,11.2832,11.3368,150500.0
2008-10-17 09:35:00,14.8,14.94,14.77,14.88,46600.0,11.3445,11.4518,11.3215,11.4058,46600.0
2008-10-17 09:40:00,14.88,14.96,14.78,14.79,27500.0,11.4058,11.4671,11.3291,11.3368,27500.0
2008-10-17 09:45:00,14.8,15.08,14.8,15.05,17000.0,11.3445,11.5591,11.3445,11.5361,17000.0
2008-10-17 09:50:00,15.05,15.11,15.0,15.04,17800.0,11.5361,11.5821,11.4978,11.5284,17800.0
2008-10-17 09:55:00,15.03,15.24,15.01,15.24,45200.0,11.5208,11.6817,11.5054,11.6817,45200.0
2008-10-17 10:00:00,15.25,15.33,15.18,15.27,22700.0,11.6894,11.7507,11.6357,11.7047,22700.0
2008-10-17 10:05:00,15.26,15.28,15.11,15.13,24300.0,11.6971,11.7124,11.5821,11.5974,24300.0
2008-10-17 10:10:00,15.13,15.15,15.03,15.12,22000.0,11.5974,11.6128,11.5208,11.5898,22000.0
2008-10-17 10:15:00,15.13,15.27,15.13,15.26,18500.0,11.5974,11.7047,11.5974,11.6971,18500.0
2008-10-17 10:20:00,15.26,15.29,15.19,15.22,19900.0,11.6971,11.7201,11.6434,11.6664,19900.0
2008-10-17 10:25:00,15.22,15.27,15.15,15.26,20800.0,11.6664,11.7047,11.6128,11.6971,20800.0
2008-10-17 10:30:00,15.27,15.28,15.13,15.16,21300.0,11.7047,11.7124,11.5974,11.6204,21300.0
2008-10-17 10:35:00,15.16,15.26,15.16,15.25,25900.0,11.6204,11.6971,11.6204,11.6894,25900.0
2008-10-17 10:40:00,15.23,15.34,15.2,15.33,15800.0,11.6741,11.7584,11.6511,11.7507,15800.0
2008-10-17 10:45:00,15.34,15.54,15.34,15.54,29600.0,11.7584,11.9117,11.7584,11.9117,29600.0
2008-10-17 10:50:00,15.52,15.57,15.49,15.52,20100.0,11.8964,11.9347,11.8734,11.8964,20100.0
2008-10-17 10:55:00,15.5,15.51,15.44,15.51,31100.0,11.881,11.8887,11.835,11.8887,31100.0
2008-10-17 11:00:00,15.51,15.52,15.49,15.51,14400.0,11.8887,11.8964,11.8734,11.8887,14400.0
2008-10-17 11:05:00,15.5,15.6,15.5,15.56,20800.0,11.881,11.9577,11.881,11.927,20800.0
2008-10-17 11:10:00,15.55,15.55,15.49,15.51,17200.0,11.9194,11.9194,11.8734,11.8887,17200.0
2008-10-17 11:15:00,15.5,15.57,15.45,15.47,17200.0,11.881,11.9347,11.8427,11.858,17200.0
2008-10-17 11:20:00,15.46,15.49,15.43,15.49,15700.0,11.8504,11.8734,11.8274,11.8734,15700.0
2008-10-17 11:25:00,15.5,15.5,15.42,15.47,16100.0,11.881,11.881,11.8197,11.858,16100.0
2008-10-17 11:30:00,15.47,15.48,15.42,15.43,12600.0,11.858,11.8657,11.8197,11.8274,12600.0
2008-10-17 11:35:00,15.43,15.45,15.36,15.44,29200.0,11.8274,11.8427,11.7737,11.835,29200.0
2008-10-17 11:40:00,15.44,15.5,15.43,15.45,14700.0,11.835,11.881,11.8274,11.8427,14700.0
2008-10-17 11:45:00,15.45,15.49,15.39,15.42,10600.0,11.8427,11.8734,11.7967,11.8197,10600.0
2008-10-17 11:50:00,15.44,15.47,15.41,15.47,20000.0,11.835,11.858,11.812,11.858,20000.0
2008-10-17 11:55:00,15.46,15.5,15.46,15.5,15500.0,11.8504,11.881,11.8504,11.881,15500.0
2008-10-17 12:00:00,15.49,15.5,15.44,15.49,12100.0,11.8734,11.881,11.835,11.8734,12100.0
2008-10-17 12:05:00,15.48,15.56,15.47,15.51,12200.0,11.8657,11.927,11.858,11.8887,12200.0
2008-10-17 12:10:00,15.53,15.56,15.47,15.5,10900.0,11.904,11.927,11.858,11.881,10900.0
2008-10-17 12:15:00,15.49,15.5,15.48,15.49,6600.0,11.8734,11.881,11.8657,11.8734,6600.0
2008-10-17 12:20:00,15.5,15.57,15.49,15.53,8400.0,11.881,11.9347,11.8734,11.904,8400.0
2008-10-17 12:25:00,15.53,15.54,15.49,15.52,6500.0,11.904,11.9117,11.8734,11.8964,6500.0
2008-10-17 12:30:00,15.51,15.53,15.42,15.43,6500.0,11.8887,11.904,11.8197,11.8274,6500.0
2008-10-17 12:35:00,15.43,15.5,15.42,15.49,4900.0,11.8274,11.881,11.8197,11.8734,4900.0
2008-10-17 12:40:00,15.49,15.56,15.49,15.54,3500.0,11.8734,11.927,11.8734,11.9117,3500.0
2008-10-17 12:45:00,15.53,15.61,15.53,15.58,6400.0,11.904,11.9654,11.904,11.9424,6400.0
2008-10-17 12:50:00,15.58,15.68,15.55,15.67,8700.0,11.9424,12.019,11.9194,12.0113,8700.0
2008-10-17 12:55:00,15.7,15.78,15.67,15.71,11300.0,12.0343,12.0957,12.0113,12.042,11300.0
2008-10-17 13:00:00,15.71,15.82,15.71,15.79,13600.0,12.042,12.1263,12.042,12.1033,13600.0
2008-10-17 13:05:00,15.78,15.78,15.69,15.7,6800.0,12.0957,12.0957,12.0267,12.0343,6800.0
2008-10-17 13:10:00,15.7,15.72,15.68,15.71,9400.0,12.0343,12.0497,12.019,12.042,9400.0
2008-10-17 13:15:00,15.71,15.71,15.65,15.68,10700.0,12.042,12.042,11.996,12.019,10700.0
2008-10-17 13:20:00,15.68,15.84,15.68,15.84,7000.0,12.019,12.1417,12.019,12.1417,7000.0
2008-10-17 13:25:00,15.83,15.83,15.76,15.8,5900.0,12.134,12.134,12.0803,12.111,5900.0
2008-10-17 13:30:00,15.81,15.89,15.79,15.88,7500.0,12.1187,12.18,12.1033,12.1723,7500.0
2008-10-17 13:35:00,15.89,15.97,15.87,15.95,8200.0,12.18,12.2413,12.1646,12.226,8200.0
2008-10-17 13:40:00,15.96,16.02,15.91,15.91,8500.0,12.2336,12.2796,12.1953,12.1953,8500.0
2008-10-17 13:45:00,15.9,15.92,15.83,15.83,8800.0,12.1876,12.203,12.134,12.134,8800.0
2008-10-17 13:50:00,15.83,15.86,15.76,15.77,6200.0,12.134,12.157,12.0803,12.088,6200.0
2008-10-17 13:55:00,15.76,15.8,15.74,15.76,13000.0,12.0803,12.111,12.065,12.0803,13000.0
2008-10-17 14:00:00,15.78,15.87,15.76,15.83,13100.0,12.0957,12.1646,12.0803,12.134,13100.0
2008-10-17 14:05:00,15.82,15.82,15.68,15.69,19500.0,12.1263,12.1263,12.019,12.0267,19500.0
2008-10-17 14:10:00,15.7,15.74,15.66,15.66,14000.0,12.0343,12.065,12.0037,12.0037,14000.0
2008-10-17 14:15:00,15.65,15.69,15.63,15.65,9000.0,11.996,12.0267,11.9807,11.996,9000.0
2008-10-17 14:20:00,15.64,15.64,15.5,15.5,16500.0,11.9883,11.9883,11.881,11.881,16500.0
2008-10-17 14:25:00,15.51,15.51,15.49,15.51,10800.0,11.8887,11.8887,11.8734,11.8887,10800.0
2008-10-17 14:30:00,15.52,15.62,15.52,15.61,13500.0,11.8964,11.973,11.8964,11.9654,13500.0
2008-10-17 14:35:00,15.61,15.64,15.43,15.43,16800.0,11.9654,11.9883,11.8274,11.8274,16800.0
2008-10-17 14:40:00,15.42,15.49,15.36,15.48,36200.0,11.8197,11.8734,11.7737,11.8657,36200.0
2008-10-17 14:45:00,15.47,15.6,15.47,15.57,19500.0,11.858,11.9577,11.858,11.9347,19500.0
2008-10-17 14:50:00,15.56,15.56,15.48,15.49,17400.0,11.927,11.927,11.8657,11.8734,17400.0
2008-10-17 14:55:00,15.49,15.56,15.48,15.54,15200.0,11.8734,11.927,11.8657,11.9117,15200.0
2008-10-17 15:00:00,15.56,15.68,15.55,15.6,19200.0,11.927,12.019,11.9194,11.9577,19200.0
2008-10-17 15:05:00,15.6,15.65,15.58,15.62,21900.0,11.9577,11.996,11.9424,11.973,21900.0
2008-10-17 15:10:00,15.62,15.62,15.46,15.48,43500.0,11.973,11.973,11.8504,11.8657,43500.0
2008-10-17 15:15:00,15.5,15.54,15.35,15.36,27300.0,11.881,11.9117,11.7661,11.7737,27300.0
2008-10-17 15:20:00,15.35,15.38,15.19,15.28,61700.0,11.7661,11.7891,11.6434,11.7124,61700.0
2008-10-17 15:25:00,15.27,15.37,15.23,15.31,42500.0,11.7047,11.7814,11.6741,11.7354,42500.0
2008-10-17 15:30:00,15.31,15.42,15.28,15.32,35700.0,11.7354,11.8197,11.7124,11.7431,35700.0
2008-10-17 15:35:00,15.32,15.38,15.2,15.31,59700.0,11.7431,11.7891,11.6511,11.7354,59700.0
2008-10-17 15:40:00,15.3,15.47,15.24,15.43,26500.0,11.7277,11.858,11.6817,11.8274,26500.0
2008-10-17 15:45:00,15.43,15.44,15.36,15.38,46400.0,11.8274,11.835,11.7737,11.7891,46400.0
2008-10-17 15:50:00,15.38,15.43,15.37,15.43,93700.0,11.7891,11.8274,11.7814,11.8274,93700.0
2008-10-17 15:55:00,15.42,15.56,15.41,15.54,155700.0,11.8197,11.927,11.812,11.9117,155700.0
2008-10-20 09:30:00,15.73,15.91,15.41,15.91,18100.0,12.0573,12.1953,11.812,12.1953,18100.0
2008-10-20 09:35:00,15.91,16.0,15.61,15.66,43200.0,12.1953,12.2643,11.9654,12.0037,43200.0
2008-10-20 09:40:00,15.67,15.88,15.67,15.76,21900.0,12.0113,12.1723,12.0113,12.0803,21900.0
2008-10-20 09:45:00,15.79,16.03,15.75,16.02,32800.0,12.1033,12.2873,12.0727,12.2796,32800.0
2008-10-20 09:50:00,16.03,16.12,16.02,16.03,33500.0,12.2873,12.3563,12.2796,12.2873,33500.0
2008-10-20 09:55:00,16.03,16.21,16.03,16.15,18100.0,12.2873,12.4253,12.2873,12.3793,18100.0
2008-10-20 10:00:00,16.16,16.24,16.09,16.09,71700.0,12.3869,12.4483,12.3333,12.3333,71700.0
2008-10-20 10:05:00,16.1,16.11,16.02,16.08,17100.0,12.3409,12.3486,12.2796,12.3256,17100.0
2008-10-20 10:10:00,16.08,16.1,15.95,15.97,14900.0,12.3256,12.3409,12.226,12.2413,14900.0
2008-10-20 10:15:00,15.98,16.03,15.95,16.03,13800.0,12.249,12.2873,12.226,12.2873,13800.0
2008-10-20 10:20:00,16.01,16.02,15.95,15.99,17500.0,12.272,12.2796,12.226,12.2566,17500.0
2008-10-20 10:25:00,15.99,16.0,15.93,15.94,12000.0,12.2566,12.2643,12.2106,12.2183,12000.0
2008-10-20 10:30:00,15.96,16.06,15.91,16.05,26700.0,12.2336,12.3103,12.1953,12.3026,26700.0
2008-10-20 10:35:00,16.05,16.09,16.01,16.01,17000.0,12.3026,12.3333,12.272,12.272,17000.0
2008-10-20 10:40:00,16.01,16.02,15.9,15.9,9600.0,12.272,12.2796,12.1876,12.1876,9600.0
2008-10-20 10:45:00,15.91,15.96,15.9,15.95,8900.0,12.1953,12.2336,12.1876,12.226,8900.0
2008-10-20 10:50:00,15.96,15.99,15.82,15.84,17800.0,12.2336,12.2566,12.1263,12.1417,17800.0
2008-10-20 10:55:00,15.83,15.87,15.81,15.87,20100.0,12.134,12.1646,12.1187,12.1646,20100.0
2008-10-20 11:00:00,15.87,15.9,15.83,15.84,14900.0,12.1646,12.1876,12.134,12.1417,14900.0
2008-10-20 11:05:00,15.83,15.83,15.75,15.76,12000.0,12.134,12.134,12.0727,12.0803,12000.0
2008-10-20 11:10:00,15.76,15.76,15.65,15.65,15300.0,12.0803,12.0803,11.996,11.996,15300.0
2008-10-20 11:15:00,15.65,15.71,15.65,15.68,15200.0,11.996,12.042,11.996,12.019,15200.0
2008-10-20 11:20:00,15.68,15.75,15.68,15.75,7500.0,12.019,12.0727,12.019,12.0727,7500.0
2008-10-20 11:25:00,15.75,15.79,15.75,15.77,16800.0,12.0727,12.1033,12.0727,12.088,16800.0
2008-10-20 11:30:00,15.78,15.84,15.77,15.81,18600.0,12.0957,12.1417,12.088,12.1187,18600.0
2008-10-20 11:35:00,15.83,15.84,15.8,15.82,13600.0,12.134,12.1417,12.111,12.1263,13600.0
2008-10-20 11:40:00,15.81,15.9,15.81,15.89,12400.0,12.1187,12.1876,12.1187,12.18,12400.0
2008-10-20 11:45:00,15.91,15.99,15.91,15.96,15600.0,12.1953,12.2566,12.1953,12.2336,15600.0
2008-10-20 11:50:00,15.96,16.06,15.94,16.04,39500.0,12.2336,12.3103,12.2183,12.295,39500.0
2008-10-20 11:55:00,16.06,16.1,16.04,16.05,24000.0,12.3103,12.3409,12.295,12.3026,24000.0
2008-10-20 12:00:00,16.05,16.05,15.95,15.95,14900.0,12.3026,12.3026,12.226,12.226,14900.0
2008-10-20 12:05:00,15.93,15.98,15.91,15.92,9700.0,12.2106,12.249,12.1953,12.203,9700.0
2008-10-20 12:10:00,15.92,15.99,15.91,15.92,13700.0,12.203,12.2566,12.1953,12.203,13700.0
2008-10-20 12:15:00,15.91,16.06,15.9,15.95,20300.0,12.1953,12.3103,12.1876,12.226,20300.0
2008-10-20 12:20:00,15.95,15.97,15.9,15.9,11700.0,12.226,12.2413,12.1876,12.1876,11700.0
2008-10-20 12:25:00,15.9,15.94,15.84,15.87,8900.0,12.1876,12.2183,12.1417,12.1646,8900.0
2008-10-20 12:30:00,15.86,15.95,15.85,15.95,5100.0,12.157,12.226,12.1493,12.226,5100.0
2008-10-20 12:35:00,15.94,15.94,15.86,15.87,4200.0,12.2183,12.2183,12.157,12.1646,4200.0
2008-10-20 12:40:00,15.87,15.87,15.79,15.81,6000.0,12.1646,12.1646,12.1033,12.1187,6000.0
2008-10-20 12:45:00,15.8,15.86,15.79,15.86,5300.0,12.111,12.157,12.1033,12.157,5300.0
2008-10-20 12:50:00,15.85,15.86,15.79,15.81,5200.0,12.1493,12.157,12.1033,12.1187,5200.0
2008-10-20 12:55:00,15.8,15.85,15.79,15.84,5400.0,12.111,12.1493,12.1033,12.1417,5400.0
2008-10-20 13:00:00,15.84,15.84,15.72,15.72,8900.0,12.1417,12.1417,12.0497,12.0497,8900.0
2008-10-20 13:05:00,15.72,15.78,15.72,15.76,8800.0,12.0497,12.0957,12.0497,12.0803,8800.0
2008-10-20 13:10:00,15.75,15.78,15.75,15.78,4600.0,12.0727,12.0957,12.0727,12.0957,4600.0
2008-10-20 13:15:00,15.77,15.82,15.75,15.82,9100.0,12.088,12.1263,12.0727,12.1263,9100.0
2008-10-20 13:20:00,15.83,15.85,15.81,15.84,7500.0,12.134,12.1493,12.1187,12.1417,7500.0
2008-10-20 13:25:00,15.83,15.93,15.83,15.89,9100.0,12.134,12.2106,12.134,12.18,9100.0
2008-10-20 13:30:00,15.9,15.95,15.9,15.94,9900.0,12.1876,12.226,12.1876,12.2183,9900.0
2008-10-20 13:35:00,15.93,15.96,15.85,15.86,13900.0,12.2106,12.2336,12.1493,12.157,13900.0
2008-10-20 13:40:00,15.86,15.95,15.85,15.93,10000.0,12.157,12.226,12.1493,12.2106,10000.0
2008-10-20 13:45:00,15.92,15.98,15.91,15.95,14200.0,12.203,12.249,12.1953,12.226,14200.0
2008-10-20 13:50:00,15.94,15.96,15.89,15.89,20400.0,12.2183,12.2336,12.18,12.18,20400.0
2008-10-20 13:55:00,15.89,15.9,15.83,15.84,15400.0,12.18,12.1876,12.134,12.1417,15400.0
2008-10-20 14:00:00,15.84,15.89,15.81,15.89,16100.0,12.1417,12.18,12.1187,12.18,16100.0
2008-10-20 14:05:00,15.89,15.99,15.88,15.97,14600.0,12.18,12.2566,12.1723,12.2413,14600.0
2008-10-20 14:10:00,15.97,15.99,15.92,15.93,17300.0,12.2413,12.2566,12.203,12.2106,17300.0
2008-10-20 14:15:00,15.92,15.93,15.86,15.87,12000.0,12.203,12.2106,12.157,12.1646,12000.0
2008-10-20 14:20:00,15.87,15.91,15.82,15.82,16400.0,12.1646,12.1953,12.1263,12.1263,16400.0
2008-10-20 14:25:00,15.83,15.89,15.83,15.86,12400.0,12.134,12.18,12.134,12.157,12400.0
2008-10-20 14:30:00,15.86,15.87,15.8,15.84,11000.0,12.157,12.1646,12.111,12.1417,11000.0
2008-10-20 14:35:00,15.84,15.88,15.83,15.88,17100.0,12.1417,12.1723,12.134,12.1723,17100.0
2008-10-20 14:40:00,15.87,16.03,15.87,16.02,12900.0,12.1646,12.2873,12.1646,12.2796,12900.0
2008-10-20 14:45:00,16.02,16.03,15.99,16.01,13000.0,12.2796,12.2873,12.2566,12.272,13000.0
2008-10-20 14:50:00,16.0,16.01,15.9,15.9,17900.0,12.2643,12.272,12.1876,12.1876,17900.0
2008-10-20 14:55:00,15.91,16.01,15.91,16.01,15200.0,12.1953,12.272,12.1953,12.272,15200.0
2008-10-20 15:00:00,16.01,16.1,16.01,16.07,36600.0,12.272,12.3409,12.272,12.318,36600.0
2008-10-20 15:05:00,16.06,16.06,15.95,16.02,33000.0,12.3103,12.3103,12.226,12.2796,33000.0
2008-10-20 15:10:00,16.02,16.06,15.99,16.04,26900.0,12.2796,12.3103,12.2566,12.295,26900.0
2008-10-20 15:15:00,16.04,16.08,16.0,16.07,57800.0,12.295,12.3256,12.2643,12.318,57800.0
2008-10-20 15:20:00,16.08,16.09,16.0,16.03,48000.0,12.3256,12.3333,12.2643,12.2873,48000.0
2008-10-20 15:25:00,16.03,16.03,16.0,16.02,25100.0,12.2873,12.2873,12.2643,12.2796,25100.0
2008-10-20 15:30:00,16.01,16.1,15.98,16.08,43500.0,12.272,12.3409,12.249,12.3256,43500.0
2008-10-20 15:35:00,16.08,16.17,16.08,16.1,67400.0,12.3256,12.3946,12.3256,12.3409,67400.0
2008-10-20 15:40:00,16.11,16.11,15.99,16.05,80500.0,12.3486,12.3486,12.2566,12.3026,80500.0
2008-10-20 15:45:00,16.06,16.07,15.99,16.0,51000.0,12.3103,12.318,12.2566,12.2643,51000.0
2008-10-20 15:50:00,16.0,16.08,16.0,16.04,56000.0,12.2643,12.3256,12.2643,12.295,56000.0
2008-10-20 15:55:00,16.05,16.19,16.03,16.15,85400.0,12.3026,12.4099,12.2873,12.3793,85400.0
2008-10-21 09:30:00,15.99,16.08,15.77,15.83,9100.0,12.2566,12.3256,12.088,12.134,9100.0
2008-10-21 09:35:00,15.87,15.97,15.84,15.84,5900.0,12.1646,12.2413,12.1417,12.1417,5900.0
2008-10-21 09:40:00,15.86,15.94,15.76,15.81,10200.0,12.157,12.2183,12.0803,12.1187,10200.0
2008-10-21 09:45:00,15.79,15.83,15.77,15.81,5200.0,12.1033,12.134,12.088,12.1187,5200.0
2008-10-21 09:50:00,15.81,15.81,15.72,15.75,11700.0,12.1187,12.1187,12.0497,12.0727,11700.0
2008-10-21 09:55:00,15.76,15.76,15.66,15.71,21300.0,12.0803,12.0803,12.0037,12.042,21300.0
2008-10-21 10:00:00,15.7,15.73,15.68,15.69,20300.0,12.0343,12.0573,12.019,12.0267,20300.0
2008-10-21 10:05:00,15.72,15.75,15.7,15.74,13000.0,12.0497,12.0727,12.0343,12.065,13000.0
2008-10-21 10:10:00,15.74,15.77,15.71,15.73,14600.0,12.065,12.088,12.042,12.0573,14600.0
2008-10-21 10:15:00,15.72,15.82,15.72,15.74,15500.0,12.0497,12.1263,12.0497,12.065,15500.0
2008-10-21 10:20:00,15.74,15.8,15.72,15.76,13200.0,12.065,12.111,12.0497,12.0803,13200.0
2008-10-21 10:25:00,15.77,15.78,15.71,15.76,10700.0,12.088,12.0957,12.042,12.0803,10700.0
2008-10-21 10:30:00,15.75,15.75,15.67,15.69,10500.0,12.0727,12.0727,12.0113,12.0267,10500.0
2008-10-21 10:35:00,15.67,15.69,15.65,15.65,10600.0,12.0113,12.0267,11.996,11.996,10600.0
2008-10-21 10:40:00,15.64,15.66,15.63,15.64,11100.0,11.9883,12.0037,11.9807,11.9883,11100.0
2008-10-21 10:45:00,15.64,15.65,15.62,15.63,8800.0,11.9883,11.996,11.973,11.9807,8800.0
2008-10-21 10:50:00,15.64,15.65,15.58,15.63,11300.0,11.9883,11.996,11.9424,11.9807,11300.0
2008-10-21 10:55:00,15.63,15.63,15.59,15.59,6900.0,11.9807,11.9807,11.95,11.95,6900.0
2008-10-21 11:00:00,15.59,15.63,15.57,15.62,9800.0,11.95,11.9807,11.9347,11.973,9800.0
2008-10-21 11:05:00,15.62,15.62,15.56,15.57,8800.0,11.973,11.973,11.927,11.9347,8800.0
2008-10-21 11:10:00,15.57,15.57,15.54,15.55,7900.0,11.9347,11.9347,11.9117,11.9194,7900.0
2008-10-21 11:15:00,15.56,15.61,15.55,15.61,12800.0,11.927,11.9654,11.9194,11.9654,12800.0
2008-10-21 11:20:00,15.61,15.61,15.52,15.53,8200.0,11.9654,11.9654,11.8964,11.904,8200.0
2008-10-21 11:25:00,15.54,15.55,15.51,15.51,3800.0,11.9117,11.9194,11.8887,11.8887,3800.0
2008-10-21 11:30:00,15.52,15.54,15.51,15.54,7100.0,11.8964,11.9117,11.8887,11.9117,7100.0
2008-10-21 11:35:00,15.54,15.56,15.52,15.56,7500.0,11.9117,11.927,11.8964,11.927,7500.0
2008-10-21 11:40:00,15.56,15.58,15.55,15.57,4400.0,11.927,11.9424,11.9194,11.9347,4400.0
2008-10-21 11:45:00,15.58,15.58,15.46,15.46,23500.0,11.9424,11.9424,11.8504,11.8504,23500.0
2008-10-21 11:50:00,15.46,15.46,15.36,15.39,11800.0,11.8504,11.8504,11.7737,11.7967,11800.0
2008-10-21 11:55:00,15.38,15.39,15.19,15.2,24100.0,11.7891,11.7967,11.6434,11.6511,24100.0
2008-10-21 12:00:00,15.2,15.27,15.19,15.22,24100.0,11.6511,11.7047,11.6434,11.6664,24100.0
2008-10-21 12:05:00,15.22,15.22,15.16,15.2,12100.0,11.6664,11.6664,11.6204,11.6511,12100.0
2008-10-21 12:10:00,15.21,15.27,15.21,15.23,11000.0,11.6587,11.7047,11.6587,11.6741,11000.0
2008-10-21 12:15:00,15.23,15.24,15.19,15.24,12000.0,11.6741,11.6817,11.6434,11.6817,12000.0
2008-10-21 12:20:00,15.24,15.29,15.24,15.29,11500.0,11.6817,11.7201,11.6817,11.7201,11500.0
2008-10-21 12:25:00,15.3,15.32,15.3,15.31,2800.0,11.7277,11.7431,11.7277,11.7354,2800.0
2008-10-21 12:30:00,15.3,15.33,15.3,15.33,7200.0,11.7277,11.7507,11.7277,11.7507,7200.0
2008-10-21 12:35:00,15.33,15.43,15.33,15.42,5600.0,11.7507,11.8274,11.7507,11.8197,5600.0
2008-10-21 12:40:00,15.42,15.42,15.4,15.41,7700.0,11.8197,11.8197,11.8044,11.812,7700.0
2008-10-21 12:45:00,15.41,15.42,15.33,15.36,12800.0,11.812,11.8197,11.7507,11.7737,12800.0
2008-10-21 12:50:00,15.35,15.36,15.29,15.29,14400.0,11.7661,11.7737,11.7201,11.7201,14400.0
2008-10-21 12:55:00,15.29,15.31,15.26,15.26,19400.0,11.7201,11.7354,11.6971,11.6971,19400.0
2008-10-21 13:00:00,15.26,15.28,15.26,15.28,6600.0,11.6971,11.7124,11.6971,11.7124,6600.0
2008-10-21 13:05:00,15.29,15.36,15.29,15.33,6200.0,11.7201,11.7737,11.7201,11.7507,6200.0
2008-10-21 13:10:00,15.32,15.34,15.31,15.32,3900.0,11.7431,11.7584,11.7354,11.7431,3900.0
2008-10-21 13:15:00,15.32,15.38,15.32,15.37,6000.0,11.7431,11.7891,11.7431,11.7814,6000.0
2008-10-21 13:20:00,15.39,15.48,15.39,15.46,11300.0,11.7967,11.8657,11.7967,11.8504,11300.0
2008-10-21 13:25:00,15.47,15.5,15.46,15.48,4900.0,11.858,11.881,11.8504,11.8657,4900.0
2008-10-21 13:30:00,15.48,15.48,15.43,15.46,7300.0,11.8657,11.8657,11.8274,11.8504,7300.0
2008-10-21 13:35:00,15.46,15.5,15.45,15.49,6700.0,11.8504,11.881,11.8427,11.8734,6700.0
2008-10-21 13:40:00,15.47,15.51,15.45,15.45,7100.0,11.858,11.8887,11.8427,11.8427,7100.0
2008-10-21 13:45:00,15.47,15.47,15.42,15.42,4800.0,11.858,11.858,11.8197,11.8197,4800.0
2008-10-21 13:50:00,15.42,15.42,15.36,15.36,12500.0,11.8197,11.8197,11.7737,11.7737,12500.0
2008-10-21 13:55:00,15.36,15.36,15.31,15.33,8900.0,11.7737,11.7737,11.7354,11.7507,8900.0
2008-10-21 14:00:00,15.33,15.44,15.33,15.43,10000.0,11.7507,11.835,11.7507,11.8274,10000.0
2008-10-21 14:05:00,15.43,15.43,15.36,15.36,7300.0,11.8274,11.8274,11.7737,11.7737,7300.0
2008-10-21 14:10:00,15.37,15.42,15.37,15.41,10200.0,11.7814,11.8197,11.7814,11.812,10200.0
2008-10-21 14:15:00,15.41,15.51,15.41,15.5,12400.0,11.812,11.8887,11.812,11.881,12400.0
2008-10-21 14:20:00,15.51,15.55,15.51,15.55,9400.0,11.8887,11.9194,11.8887,11.9194,9400.0
2008-10-21 14:25:00,15.55,15.61,15.54,15.59,13300.0,11.9194,11.9654,11.9117,11.95,13300.0
2008-10-21 14:30:00,15.6,15.64,15.59,15.59,13500.0,11.9577,11.9883,11.95,11.95,13500.0
2008-10-21 14:35:00,15.59,15.59,15.53,15.58,12200.0,11.95,11.95,11.904,11.9424,12200.0
2008-10-21 14:40:00,15.57,15.66,15.57,15.65,26700.0,11.9347,12.0037,11.9347,11.996,26700.0
2008-10-21 14:45:00,15.66,15.75,15.66,15.69,33900.0,12.0037,12.0727,12.0037,12.0267,33900.0
2008-10-21 14:50:00,15.7,15.7,15.61,15.65,7900.0,12.0343,12.0343,11.9654,11.996,7900.0
2008-10-21 14:55:00,15.66,15.66,15.62,15.64,8600.0,12.0037,12.0037,11.973,11.9883,8600.0
2008-10-21 15:00:00,15.64,15.77,15.64,15.77,21100.0,11.9883,12.088,11.9883,12.088,21100.0
2008-10-21 15:05:00,15.75,15.75,15.6,15.6,15600.0,12.0727,12.0727,11.9577,11.9577,15600.0
2008-10-21 15:10:00,15.59,15.63,15.59,15.61,10600.0,11.95,11.9807,11.95,11.9654,10600.0
2008-10-21 15:15:00,15.62,15.62,15.52,15.54,31700.0,11.973,11.973,11.8964,11.9117,31700.0
2008-10-21 15:20:00,15.54,15.54,15.47,15.52,38300.0,11.9117,11.9117,11.858,11.8964,38300.0
2008-10-21 15:25:00,15.51,15.54,15.49,15.51,36400.0,11.8887,11.9117,11.8734,11.8887,36400.0
2008-10-21 15:30:00,15.51,15.55,15.38,15.38,36100.0,11.8887,11.9194,11.7891,11.7891,36100.0
2008-10-21 15:35:00,15.4,15.4,15.33,15.37,16000.0,11.8044,11.8044,11.7507,11.7814,16000.0
2008-10-21 15:40:00,15.36,15.4,15.28,15.28,23600.0,11.7737,11.8044,11.7124,11.7124,23600.0
2008-10-21 15:45:00,15.28,15.31,15.19,15.22,37700.0,11.7124,11.7354,11.6434,11.6664,37700.0
2008-10-21 15:50:00,15.22,15.29,15.2,15.27,28900.0,11.6664,11.7201,11.6511,11.7047,28900.0
2008-10-21 15:55:00,15.26,15.28,15.23,15.23,42800.0,11.6971,11.7124,11.6741,11.6741,42800.0
2008-10-22 09:30:00,14.61,15.22,14.6,14.96,11700.0,11.1988,11.6664,11.1912,11.4671,11700.0
2008-10-22 09:35:00,14.99,14.99,14.75,14.86,15200.0,11.4901,11.4901,11.3061,11.3905,15200.0
2008-10-22 09:40:00,14.85,14.91,14.73,14.82,25900.0,11.3828,11.4288,11.2908,11.3598,25900.0
2008-10-22 09:45:00,14.83,14.89,14.8,14.83,4300.0,11.3675,11.4135,11.3445,11.3675,4300.0
2008-10-22 09:50:00,14.82,14.83,14.67,14.75,11500.0,11.3598,11.3675,11.2448,11.3061,11500.0
2008-10-22 09:55:00,14.75,14.8,14.69,14.69,8300.0,11.3061,11.3445,11.2602,11.2602,8300.0
2008-10-22 10:00:00,14.68,14.74,14.58,14.59,16900.0,11.2525,11.2985,11.1758,11.1835,16900.0
2008-10-22 10:05:00,14.57,14.72,14.57,14.66,7800.0,11.1682,11.2832,11.1682,11.2372,7800.0
2008-10-22 10:10:00,14.68,14.72,14.65,14.71,17100.0,11.2525,11.2832,11.2295,11.2755,17100.0
2008-10-22 10:15:00,14.71,14.77,14.68,14.75,12500.0,11.2755,11.3215,11.2525,11.3061,12500.0
2008-10-22 10:20:00,14.74,14.78,14.63,14.63,6300.0,11.2985,11.3291,11.2142,11.2142,6300.0
2008-10-22 10:25:00,14.63,14.63,14.57,14.57,8200.0,11.2142,11.2142,11.1682,11.1682,8200.0
2008-10-22 10:30:00,14.58,14.61,14.57,14.58,7600.0,11.1758,11.1988,11.1682,11.1758,7600.0
2008-10-22 10:35:00,14.58,14.63,14.53,14.62,24800.0,11.1758,11.2142,11.1375,11.2065,24800.0
2008-10-22 10:40:00,14.62,14.73,14.6,14.72,26700.0,11.2065,11.2908,11.1912,11.2832,26700.0
2008-10-22 10:45:00,14.71,14.82,14.67,14.79,29400.0,11.2755,11.3598,11.2448,11.3368,29400.0
2008-10-22 10:50:00,14.79,14.81,14.74,14.8,17200.0,11.3368,11.3521,11.2985,11.3445,17200.0
2008-10-22 10:55:00,14.81,14.82,14.76,14.78,13300.0,11.3521,11.3598,11.3138,11.3291,13300.0
2008-10-22 11:00:00,14.79,14.8,14.7,14.78,21600.0,11.3368,11.3445,11.2678,11.3291,21600.0
2008-10-22 11:05:00,14.77,14.78,14.66,14.68,12100.0,11.3215,11.3291,11.2372,11.2525,12100.0
2008-10-22 11:10:00,14.69,14.77,14.67,14.71,9900.0,11.2602,11.3215,11.2448,11.2755,9900.0
2008-10-22 11:15:00,14.71,14.75,14.68,14.74,8700.0,11.2755,11.3061,11.2525,11.2985,8700.0
2008-10-22 11:20:00,14.73,14.73,14.62,14.66,10600.0,11.2908,11.2908,11.2065,11.2372,10600.0
2008-10-22 11:25:00,14.66,14.66,14.56,14.59,9300.0,11.2372,11.2372,11.1605,11.1835,9300.0
2008-10-22 11:30:00,14.6,14.65,14.59,14.59,10400.0,11.1912,11.2295,11.1835,11.1835,10400.0
2008-10-22 11:35:00,14.59,14.61,14.53,14.58,10300.0,11.1835,11.1988,11.1375,11.1758,10300.0
2008-10-22 11:40:00,14.57,14.66,14.54,14.63,11700.0,11.1682,11.2372,11.1452,11.2142,11700.0
2008-10-22 11:45:00,14.63,14.67,14.61,14.65,9800.0,11.2142,11.2448,11.1988,11.2295,9800.0
2008-10-22 11:50:00,14.6,14.61,14.53,14.53,5600.0,11.1912,11.1988,11.1375,11.1375,5600.0
2008-10-22 11:55:00,14.53,14.6,14.53,14.57,5700.0,11.1375,11.1912,11.1375,11.1682,5700.0
2008-10-22 12:00:00,14.56,14.58,14.52,14.53,4500.0,11.1605,11.1758,11.1298,11.1375,4500.0
2008-10-22 12:05:00,14.53,14.54,14.5,14.51,36700.0,11.1375,11.1452,11.1145,11.1222,36700.0
2008-10-22 12:10:00,14.51,14.51,14.45,14.47,10400.0,11.1222,11.1222,11.0762,11.0915,10400.0
2008-10-22 12:15:00,14.47,14.5,14.47,14.48,15300.0,11.0915,11.1145,11.0915,11.0992,15300.0
2008-10-22 12:20:00,14.5,14.53,14.49,14.53,35300.0,11.1145,11.1375,11.1069,11.1375,35300.0
2008-10-22 12:25:00,14.53,14.6,14.52,14.53,12000.0,11.1375,11.1912,11.1298,11.1375,12000.0
2008-10-22 12:30:00,14.54,14.54,14.45,14.46,13100.0,11.1452,11.1452,11.0762,11.0839,13100.0
2008-10-22 12:35:00,14.48,14.48,14.43,14.45,8100.0,11.0992,11.0992,11.0609,11.0762,8100.0
2008-10-22 12:40:00,14.45,14.46,14.43,14.43,10000.0,11.0762,11.0839,11.0609,11.0609,10000.0
2008-10-22 12:45:00,14.44,14.48,14.4,14.4,13300.0,11.0685,11.0992,11.0379,11.0379,13300.0
2008-10-22 12:50:00,14.41,14.43,14.39,14.43,8400.0,11.0455,11.0609,11.0302,11.0609,8400.0
2008-10-22 12:55:00,14.42,14.43,14.39,14.39,6500.0,11.0532,11.0609,11.0302,11.0302,6500.0
2008-10-22 13:00:00,14.37,14.38,14.3,14.34,15000.0,11.0149,11.0225,10.9612,10.9919,15000.0
2008-10-22 13:05:00,14.35,14.37,14.35,14.36,8700.0,10.9995,11.0149,10.9995,11.0072,8700.0
2008-10-22 13:10:00,14.35,14.35,14.27,14.27,18400.0,10.9995,10.9995,10.9382,10.9382,18400.0
2008-10-22 13:15:00,14.29,14.29,14.22,14.26,9400.0,10.9535,10.9535,10.8999,10.9306,9400.0
2008-10-22 13:20:00,14.26,14.27,14.21,14.21,6000.0,10.9306,10.9382,10.8922,10.8922,6000.0
2008-10-22 13:25:00,14.2,14.2,14.15,14.2,10800.0,10.8846,10.8846,10.8462,10.8846,10800.0
2008-10-22 13:30:00,14.19,14.19,14.09,14.11,32900.0,10.8769,10.8769,10.8002,10.8156,32900.0
2008-10-22 13:35:00,14.11,14.12,14.06,14.09,30200.0,10.8156,10.8232,10.7772,10.8002,30200.0
2008-10-22 13:40:00,14.08,14.11,14.05,14.06,48200.0,10.7926,10.8156,10.7696,10.7772,48200.0
2008-10-22 13:45:00,14.05,14.15,14.05,14.14,19600.0,10.7696,10.8462,10.7696,10.8386,19600.0
2008-10-22 13:50:00,14.15,14.17,14.09,14.17,17100.0,10.8462,10.8616,10.8002,10.8616,17100.0
2008-10-22 13:55:00,14.17,14.25,14.15,14.21,23800.0,10.8616,10.9229,10.8462,10.8922,23800.0
2008-10-22 14:00:00,14.22,14.25,14.18,14.18,19600.0,10.8999,10.9229,10.8692,10.8692,19600.0
2008-10-22 14:05:00,14.19,14.22,14.15,14.15,12900.0,10.8769,10.8999,10.8462,10.8462,12900.0
2008-10-22 14:10:00,14.15,14.16,14.14,14.15,16300.0,10.8462,10.8539,10.8386,10.8462,16300.0
2008-10-22 14:15:00,14.15,14.19,14.14,14.19,11200.0,10.8462,10.8769,10.8386,10.8769,11200.0
2008-10-22 14:20:00,14.19,14.27,14.18,14.26,21500.0,10.8769,10.9382,10.8692,10.9306,21500.0
2008-10-22 14:25:00,14.25,14.3,14.24,14.3,7600.0,10.9229,10.9612,10.9152,10.9612,7600.0
2008-10-22 14:30:00,14.27,14.29,14.19,14.23,16900.0,10.9382,10.9535,10.8769,10.9076,16900.0
2008-10-22 14:35:00,14.22,14.23,14.16,14.19,28400.0,10.8999,10.9076,10.8539,10.8769,28400.0
2008-10-22 14:40:00,14.18,14.18,14.1,14.1,24600.0,10.8692,10.8692,10.8079,10.8079,24600.0
2008-10-22 14:45:00,14.1,14.16,14.06,14.09,88700.0,10.8079,10.8539,10.7772,10.8002,88700.0
2008-10-22 14:50:00,14.09,14.09,14.01,14.02,44700.0,10.8002,10.8002,10.7389,10.7466,44700.0
2008-10-22 14:55:00,14.02,14.1,14.0,14.1,22800.0,10.7466,10.8079,10.7313,10.8079,22800.0
2008-10-22 15:00:00,14.1,14.14,14.07,14.13,76300.0,10.8079,10.8386,10.7849,10.8309,76300.0
2008-10-22 15:05:00,14.12,14.12,14.03,14.09,9800.0,10.8232,10.8232,10.7543,10.8002,9800.0
2008-10-22 15:10:00,14.11,14.11,14.0,14.0,13800.0,10.8156,10.8156,10.7313,10.7313,13800.0
2008-10-22 15:15:00,14.0,14.02,13.94,13.96,25900.0,10.7313,10.7466,10.6853,10.7006,25900.0
2008-10-22 15:20:00,13.95,14.01,13.95,14.01,21100.0,10.6929,10.7389,10.6929,10.7389,21100.0
2008-10-22 15:25:00,14.0,14.1,14.0,14.04,64800.0,10.7313,10.8079,10.7313,10.7619,64800.0
2008-10-22 15:30:00,14.02,14.04,13.95,13.99,41400.0,10.7466,10.7619,10.6929,10.7236,41400.0
2008-10-22 15:35:00,13.99,14.03,13.91,13.93,45500.0,10.7236,10.7543,10.6623,10.6776,45500.0
2008-10-22 15:40:00,13.93,13.96,13.86,13.91,74900.0,10.6776,10.7006,10.6239,10.6623,74900.0
2008-10-22 15:45:00,13.91,14.09,13.88,14.02,62200.0,10.6623,10.8002,10.6393,10.7466,62200.0
2008-10-22 15:50:00,14.01,14.16,13.96,14.05,77600.0,10.7389,10.8539,10.7006,10.7696,77600.0
2008-10-22 15:55:00,14.04,14.15,13.93,14.01,170600.0,10.7619,10.8462,10.6776,10.7389,170600.0
2008-10-23 09:30:00,14.07,14.09,13.97,13.97,33200.0,10.7849,10.8002,10.7083,10.7083,33200.0
2008-10-23 09:35:00,13.99,14.05,13.82,13.86,25200.0,10.7236,10.7696,10.5933,10.6239,25200.0
2008-10-23 09:40:00,13.89,13.95,13.68,13.73,40000.0,10.6469,10.6929,10.486,10.5243,40000.0
2008-10-23 09:45:00,13.74,13.76,13.59,13.61,109700.0,10.532,10.5473,10.417,10.4323,109700.0
2008-10-23 09:50:00,13.61,13.63,13.54,13.62,19800.0,10.4323,10.4476,10.3787,10.44,19800.0
2008-10-23 09:55:00,13.63,13.73,13.62,13.72,65600.0,10.4476,10.5243,10.44,10.5166,65600.0
2008-10-23 10:00:00,13.73,13.79,13.69,13.7,49000.0,10.5243,10.5703,10.4936,10.5013,49000.0
2008-10-23 10:05:00,13.7,13.78,13.67,13.67,26000.0,10.5013,10.5626,10.4783,10.4783,26000.0
2008-10-23 10:10:00,13.67,13.8,13.66,13.76,23800.0,10.4783,10.578,10.4706,10.5473,23800.0
2008-10-23 10:15:00,13.76,13.76,13.57,13.59,27100.0,10.5473,10.5473,10.4017,10.417,27100.0
2008-10-23 10:20:00,13.6,13.61,13.55,13.55,23000.0,10.4247,10.4323,10.3863,10.3863,23000.0
2008-10-23 10:25:00,13.55,13.56,13.43,13.5,19100.0,10.3863,10.394,10.2943,10.348,19100.0
2008-10-23 10:30:00,13.52,13.66,13.49,13.66,21600.0,10.3633,10.4706,10.3403,10.4706,21600.0
2008-10-23 10:35:00,13.67,13.69,13.61,13.65,14200.0,10.4783,10.4936,10.4323,10.463,14200.0
2008-10-23 10:40:00,13.65,13.91,13.65,13.91,26800.0,10.463,10.6623,10.463,10.6623,26800.0
2008-10-23 10:45:00,13.9,13.95,13.83,13.83,19200.0,10.6546,10.6929,10.601,10.601,19200.0
2008-10-23 10:50:00,13.84,13.92,13.84,13.91,16800.0,10.6086,10.6699,10.6086,10.6623,16800.0
2008-10-23 10:55:00,13.9,13.97,13.85,13.94,30200.0,10.6546,10.7083,10.6163,10.6853,30200.0
2008-10-23 11:00:00,13.94,13.99,13.81,13.81,31400.0,10.6853,10.7236,10.5856,10.5856,31400.0
2008-10-23 11:05:00,13.8,13.82,13.75,13.78,19500.0,10.578,10.5933,10.5396,10.5626,19500.0
2008-10-23 11:10:00,13.78,13.83,13.78,13.79,13600.0,10.5626,10.601,10.5626,10.5703,13600.0
2008-10-23 11:15:00,13.79,13.83,13.73,13.77,11700.0,10.5703,10.601,10.5243,10.555,11700.0
2008-10-23 11:20:00,13.76,13.77,13.73,13.76,9500.0,10.5473,10.555,10.5243,10.5473,9500.0
2008-10-23 11:25:00,13.76,13.76,13.69,13.73,9200.0,10.5473,10.5473,10.4936,10.5243,9200.0
2008-10-23 11:30:00,13.75,13.77,13.72,13.74,11300.0,10.5396,10.555,10.5166,10.532,11300.0
2008-10-23 11:35:00,13.75,13.84,13.74,13.83,13900.0,10.5396,10.6086,10.532,10.601,13900.0
2008-10-23 11:40:00,13.82,13.82,13.71,13.73,17500.0,10.5933,10.5933,10.509,10.5243,17500.0
2008-10-23 11:45:00,13.7,13.85,13.67,13.84,37700.0,10.5013,10.6163,10.4783,10.6086,37700.0
2008-10-23 11:50:00,13.84,13.91,13.84,13.86,33200.0,10.6086,10.6623,10.6086,10.6239,33200.0
2008-10-23 11:55:00,13.86,13.87,13.83,13.87,8400.0,10.6239,10.6316,10.601,10.6316,8400.0
2008-10-23 12:00:00,13.87,13.87,13.73,13.74,13100.0,10.6316,10.6316,10.5243,10.532,13100.0
2008-10-23 12:05:00,13.74,13.75,13.69,13.69,10400.0,10.532,10.5396,10.4936,10.4936,10400.0
2008-10-23 12:10:00,13.69,13.73,13.68,13.71,10500.0,10.4936,10.5243,10.486,10.509,10500.0
2008-10-23 12:15:00,13.71,13.71,13.63,13.66,30700.0,10.509,10.509,10.4476,10.4706,30700.0
2008-10-23 12:20:00,13.65,13.67,13.62,13.64,24800.0,10.463,10.4783,10.44,10.4553,24800.0
2008-10-23 12:25:00,13.64,13.65,13.53,13.54,13700.0,10.4553,10.463,10.371,10.3787,13700.0
2008-10-23 12:30:00,13.56,13.6,13.53,13.53,11400.0,10.394,10.4247,10.371,10.371,11400.0
2008-10-23 12:35:00,13.54,13.58,13.49,13.57,28100.0,10.3787,10.4093,10.3403,10.4017,28100.0
2008-10-23 12:40:00,13.57,13.57,13.5,13.57,33900.0,10.4017,10.4017,10.348,10.4017,33900.0
2008-10-23 12:45:00,13.58,13.6,13.54,13.56,37100.0,10.4093,10.4247,10.3787,10.394,37100.0
2008-10-23 12:50:00,13.56,13.6,13.53,13.56,10300.0,10.394,10.4247,10.371,10.394,10300.0
2008-10-23 12:55:00,13.55,13.55,13.43,13.43,29200.0,10.3863,10.3863,10.2943,10.2943,29200.0
2008-10-23 13:00:00,13.43,13.47,13.37,13.4,22600.0,10.2943,10.325,10.2484,10.2713,22600.0
2008-10-23 13:05:00,13.4,13.52,13.36,13.5,40800.0,10.2713,10.3633,10.2407,10.348,40800.0
2008-10-23 13:10:00,13.5,13.54,13.48,13.52,19200.0,10.348,10.3787,10.3327,10.3633,19200.0
2008-10-23 13:15:00,13.52,13.6,13.52,13.56,16200.0,10.3633,10.4247,10.3633,10.394,16200.0
2008-10-23 13:20:00,13.55,13.55,13.48,13.48,11300.0,10.3863,10.3863,10.3327,10.3327,11300.0
2008-10-23 13:25:00,13.48,13.5,13.44,13.45,24200.0,10.3327,10.348,10.302,10.3097,24200.0
2008-10-23 13:30:00,13.45,13.49,13.42,13.42,33100.0,10.3097,10.3403,10.2867,10.2867,33100.0
2008-10-23 13:35:00,13.42,13.51,13.42,13.47,67700.0,10.2867,10.3557,10.2867,10.325,67700.0
2008-10-23 13:40:00,13.48,13.55,13.48,13.48,40900.0,10.3327,10.3863,10.3327,10.3327,40900.0
2008-10-23 13:45:00,13.46,13.46,13.34,13.36,14300.0,10.3173,10.3173,10.2254,10.2407,14300.0
2008-10-23 13:50:00,13.35,13.36,13.28,13.34,10700.0,10.233,10.2407,10.1794,10.2254,10700.0
2008-10-23 13:55:00,13.34,13.35,13.3,13.33,12400.0,10.2254,10.233,10.1947,10.2177,12400.0
2008-10-23 14:00:00,13.32,13.32,13.15,13.17,23500.0,10.21,10.21,10.0797,10.095,23500.0
2008-10-23 14:05:00,13.17,13.22,13.16,13.2,10300.0,10.095,10.1334,10.0874,10.118,10300.0
2008-10-23 14:10:00,13.21,13.22,13.1,13.11,9100.0,10.1257,10.1334,10.0414,10.0491,9100.0
2008-10-23 14:15:00,13.13,13.16,13.05,13.05,14000.0,10.0644,10.0874,10.0031,10.0031,14000.0
2008-10-23 14:20:00,13.04,13.05,12.98,13.04,16300.0,9.9954,10.0031,9.9494,9.9954,16300.0
2008-10-23 14:25:00,13.06,13.18,13.05,13.14,23100.0,10.0107,10.1027,10.0031,10.0721,23100.0
2008-10-23 14:30:00,13.14,13.28,13.09,13.23,33300.0,10.0721,10.1794,10.0337,10.141,33300.0
2008-10-23 14:35:00,13.21,13.35,13.18,13.35,37300.0,10.1257,10.233,10.1027,10.233,37300.0
2008-10-23 14:40:00,13.37,13.38,13.22,13.25,15800.0,10.2484,10.256,10.1334,10.1564,15800.0
2008-10-23 14:45:00,13.25,13.31,13.05,13.05,32800.0,10.1564,10.2024,10.0031,10.0031,32800.0
2008-10-23 14:50:00,13.05,13.12,12.99,13.05,43800.0,10.0031,10.0567,9.9571,10.0031,43800.0
2008-10-23 14:55:00,13.04,13.12,12.95,13.12,26600.0,9.9954,10.0567,9.9264,10.0567,26600.0
2008-10-23 15:00:00,13.12,13.22,13.04,13.21,36300.0,10.0567,10.1334,9.9954,10.1257,36300.0
2008-10-23 15:05:00,13.2,13.46,13.16,13.44,35700.0,10.118,10.3173,10.0874,10.302,35700.0
2008-10-23 15:10:00,13.45,13.54,13.4,13.48,35000.0,10.3097,10.3787,10.2713,10.3327,35000.0
2008-10-23 15:15:00,13.47,13.47,13.31,13.33,25100.0,10.325,10.325,10.2024,10.2177,25100.0
2008-10-23 15:20:00,13.32,13.56,13.3,13.47,33200.0,10.21,10.394,10.1947,10.325,33200.0
2008-10-23 15:25:00,13.5,13.51,13.4,13.42,22100.0,10.348,10.3557,10.2713,10.2867,22100.0
2008-10-23 15:30:00,13.43,13.48,13.27,13.29,33500.0,10.2943,10.3327,10.1717,10.187,33500.0
2008-10-23 15:35:00,13.31,13.45,13.27,13.27,36600.0,10.2024,10.3097,10.1717,10.1717,36600.0
2008-10-23 15:40:00,13.26,13.57,13.25,13.56,36600.0,10.164,10.4017,10.1564,10.394,36600.0
2008-10-23 15:45:00,13.57,13.78,13.55,13.66,52800.0,10.4017,10.5626,10.3863,10.4706,52800.0
2008-10-23 15:50:00,13.77,13.78,13.58,13.58,48500.0,10.555,10.5626,10.4093,10.4093,48500.0
2008-10-23 15:55:00,13.58,13.66,13.58,13.66,69300.0,10.4093,10.4706,10.4093,10.4706,69300.0
2008-10-24 09:30:00,12.85,13.0,12.83,12.97,15600.0,9.8498,9.9647,9.8344,9.9417,15600.0
2008-10-24 09:35:00,12.97,13.0,12.83,12.88,12400.0,9.9417,9.9647,9.8344,9.8728,12400.0
2008-10-24 09:40:00,12.91,12.91,12.73,12.84,14000.0,9.8958,9.8958,9.7578,9.8421,14000.0
2008-10-24 09:45:00,12.84,12.97,12.76,12.97,10500.0,9.8421,9.9417,9.7808,9.9417,10500.0
2008-10-24 09:50:00,12.94,13.16,12.94,13.13,21900.0,9.9187,10.0874,9.9187,10.0644,21900.0
2008-10-24 09:55:00,13.13,13.28,13.09,13.16,19700.0,10.0644,10.1794,10.0337,10.0874,19700.0
2008-10-24 10:00:00,13.2,13.33,13.19,13.21,15100.0,10.118,10.2177,10.1104,10.1257,15100.0
2008-10-24 10:05:00,13.22,13.23,13.0,13.05,36400.0,10.1334,10.141,9.9647,10.0031,36400.0
2008-10-24 10:10:00,13.05,13.06,12.84,13.03,65600.0,10.0031,10.0107,9.8421,9.9877,65600.0
2008-10-24 10:15:00,12.99,13.1,12.8,12.89,90500.0,9.9571,10.0414,9.8114,9.8804,90500.0
2008-10-24 10:20:00,12.92,12.96,12.56,12.77,85000.0,9.9034,9.9341,9.6275,9.7884,85000.0
2008-10-24 10:25:00,12.72,12.87,12.66,12.86,26500.0,9.7501,9.8651,9.7041,9.8574,26500.0
2008-10-24 10:30:00,12.85,13.0,12.81,12.99,31400.0,9.8498,9.9647,9.8191,9.9571,31400.0
2008-10-24 10:35:00,12.99,13.06,12.94,12.98,33500.0,9.9571,10.0107,9.9187,9.9494,33500.0
2008-10-24 10:40:00,12.97,13.04,12.87,13.01,13600.0,9.9417,9.9954,9.8651,9.9724,13600.0
2008-10-24 10:45:00,13.02,13.05,13.0,13.05,7200.0,9.9801,10.0031,9.9647,10.0031,7200.0
2008-10-24 10:50:00,13.05,13.18,13.05,13.15,15100.0,10.0031,10.1027,10.0031,10.0797,15100.0
2008-10-24 10:55:00,13.13,13.16,13.07,13.16,19000.0,10.0644,10.0874,10.0184,10.0874,19000.0
2008-10-24 11:00:00,13.16,13.22,13.12,13.12,11400.0,10.0874,10.1334,10.0567,10.0567,11400.0
2008-10-24 11:05:00,13.12,13.17,13.06,13.08,13200.0,10.0567,10.095,10.0107,10.0261,13200.0
2008-10-24 11:10:00,13.07,13.07,12.98,13.01,18400.0,10.0184,10.0184,9.9494,9.9724,18400.0
2008-10-24 11:15:00,13.03,13.04,12.95,13.03,10300.0,9.9877,9.9954,9.9264,9.9877,10300.0
2008-10-24 11:20:00,13.06,13.26,13.06,13.2,21200.0,10.0107,10.164,10.0107,10.118,21200.0
2008-10-24 11:25:00,13.21,13.22,13.12,13.12,19700.0,10.1257,10.1334,10.0567,10.0567,19700.0
2008-10-24 11:30:00,13.17,13.22,13.13,13.2,7000.0,10.095,10.1334,10.0644,10.118,7000.0
2008-10-24 11:35:00,13.2,13.42,13.2,13.4,20900.0,10.118,10.2867,10.118,10.2713,20900.0
2008-10-24 11:40:00,13.42,13.43,13.31,13.41,17200.0,10.2867,10.2943,10.2024,10.279,17200.0
2008-10-24 11:45:00,13.43,13.48,13.39,13.42,17100.0,10.2943,10.3327,10.2637,10.2867,17100.0
2008-10-24 11:50:00,13.41,13.41,13.31,13.37,20300.0,10.279,10.279,10.2024,10.2484,20300.0
2008-10-24 11:55:00,13.37,13.44,13.37,13.41,13500.0,10.2484,10.302,10.2484,10.279,13500.0
2008-10-24 12:00:00,13.36,13.46,13.32,13.42,17600.0,10.2407,10.3173,10.21,10.2867,17600.0
2008-10-24 12:05:00,13.42,13.45,13.37,13.39,14000.0,10.2867,10.3097,10.2484,10.2637,14000.0
2008-10-24 12:10:00,13.4,13.49,13.4,13.48,9900.0,10.2713,10.3403,10.2713,10.3327,9900.0
2008-10-24 12:15:00,13.48,13.48,13.42,13.42,8300.0,10.3327,10.3327,10.2867,10.2867,8300.0
2008-10-24 12:20:00,13.43,13.47,13.35,13.35,5300.0,10.2943,10.325,10.233,10.233,5300.0
2008-10-24 12:25:00,13.35,13.36,13.26,13.27,5400.0,10.233,10.2407,10.164,10.1717,5400.0
2008-10-24 12:30:00,13.26,13.29,13.23,13.25,4500.0,10.164,10.187,10.141,10.1564,4500.0
2008-10-24 12:35:00,13.27,13.31,13.27,13.28,6200.0,10.1717,10.2024,10.1717,10.1794,6200.0
2008-10-24 12:40:00,13.28,13.3,13.21,13.21,22900.0,10.1794,10.1947,10.1257,10.1257,22900.0
2008-10-24 12:45:00,13.18,13.27,13.16,13.17,20900.0,10.1027,10.1717,10.0874,10.095,20900.0
2008-10-24 12:50:00,13.16,13.23,13.16,13.2,17900.0,10.0874,10.141,10.0874,10.118,17900.0
2008-10-24 12:55:00,13.21,13.31,13.2,13.24,11500.0,10.1257,10.2024,10.118,10.1487,11500.0
2008-10-24 13:00:00,13.23,13.3,13.23,13.28,9500.0,10.141,10.1947,10.141,10.1794,9500.0
2008-10-24 13:05:00,13.27,13.33,13.26,13.26,9100.0,10.1717,10.2177,10.164,10.164,9100.0
2008-10-24 13:10:00,13.28,13.33,13.26,13.32,6800.0,10.1794,10.2177,10.164,10.21,6800.0
2008-10-24 13:15:00,13.32,13.43,13.26,13.4,12300.0,10.21,10.2943,10.164,10.2713,12300.0
2008-10-24 13:20:00,13.4,13.44,13.35,13.39,14500.0,10.2713,10.302,10.233,10.2637,14500.0
2008-10-24 13:25:00,13.38,13.39,13.29,13.3,7100.0,10.256,10.2637,10.187,10.1947,7100.0
2008-10-24 13:30:00,13.29,13.29,13.19,13.21,8000.0,10.187,10.187,10.1104,10.1257,8000.0
2008-10-24 13:35:00,13.21,13.23,13.16,13.16,4300.0,10.1257,10.141,10.0874,10.0874,4300.0
2008-10-24 13:40:00,13.15,13.2,13.15,13.15,5100.0,10.0797,10.118,10.0797,10.0797,5100.0
2008-10-24 13:45:00,13.16,13.17,13.04,13.04,9400.0,10.0874,10.095,9.9954,9.9954,9400.0
2008-10-24 13:50:00,13.05,13.13,13.05,13.08,4600.0,10.0031,10.0644,10.0031,10.0261,4600.0
2008-10-24 13:55:00,13.1,13.16,13.01,13.03,9200.0,10.0414,10.0874,9.9724,9.9877,9200.0
2008-10-24 14:00:00,13.01,13.08,13.01,13.06,16300.0,9.9724,10.0261,9.9724,10.0107,16300.0
2008-10-24 14:05:00,13.06,13.13,13.01,13.13,17500.0,10.0107,10.0644,9.9724,10.0644,17500.0
2008-10-24 14:10:00,13.13,13.22,13.07,13.1,19700.0,10.0644,10.1334,10.0184,10.0414,19700.0
2008-10-24 14:15:00,13.12,13.24,13.09,13.24,9400.0,10.0567,10.1487,10.0337,10.1487,9400.0
2008-10-24 14:20:00,13.23,13.23,13.1,13.11,13400.0,10.141,10.141,10.0414,10.0491,13400.0
2008-10-24 14:25:00,13.12,13.15,13.07,13.13,9300.0,10.0567,10.0797,10.0184,10.0644,9300.0
2008-10-24 14:30:00,13.13,13.31,13.12,13.26,28400.0,10.0644,10.2024,10.0567,10.164,28400.0
2008-10-24 14:35:00,13.25,13.32,13.21,13.29,14800.0,10.1564,10.21,10.1257,10.187,14800.0
2008-10-24 14:40:00,13.28,13.37,13.22,13.27,28700.0,10.1794,10.2484,10.1334,10.1717,28700.0
2008-10-24 14:45:00,13.26,13.27,13.12,13.17,11000.0,10.164,10.1717,10.0567,10.095,11000.0
2008-10-24 14:50:00,13.19,13.31,13.18,13.2,29900.0,10.1104,10.2024,10.1027,10.118,29900.0
2008-10-24 14:55:00,13.22,13.42,13.22,13.38,19300.0,10.1334,10.2867,10.1334,10.256,19300.0
2008-10-24 15:00:00,13.37,13.61,13.35,13.46,36700.0,10.2484,10.4323,10.233,10.3173,36700.0
2008-10-24 15:05:00,13.47,13.51,13.4,13.5,6900.0,10.325,10.3557,10.2713,10.348,6900.0
2008-10-24 15:10:00,13.51,13.58,13.35,13.35,21800.0,10.3557,10.4093,10.233,10.233,21800.0
2008-10-24 15:15:00,13.39,13.52,13.26,13.29,26400.0,10.2637,10.3633,10.164,10.187,26400.0
2008-10-24 15:20:00,13.27,13.51,13.25,13.49,42700.0,10.1717,10.3557,10.1564,10.3403,42700.0
2008-10-24 15:25:00,13.49,13.49,13.37,13.49,23200.0,10.3403,10.3403,10.2484,10.3403,23200.0
2008-10-24 15:30:00,13.5,13.5,13.32,13.41,27900.0,10.348,10.348,10.21,10.279,27900.0
2008-10-24 15:35:00,13.41,13.41,13.22,13.29,29700.0,10.279,10.279,10.1334,10.187,29700.0
2008-10-24 15:40:00,13.31,13.44,13.3,13.37,32400.0,10.2024,10.302,10.1947,10.2484,32400.0
2008-10-24 15:45:00,13.39,13.51,13.37,13.5,25800.0,10.2637,10.3557,10.2484,10.348,25800.0
2008-10-24 15:50:00,13.51,13.57,13.41,13.53,51500.0,10.3557,10.4017,10.279,10.371,51500.0
2008-10-24 15:55:00,13.52,13.52,13.33,13.35,105400.0,10.3633,10.3633,10.2177,10.233,105400.0
2008-10-27 09:30:00,13.06,13.11,12.87,13.05,29700.0,10.0107,10.0491,9.8651,10.0031,29700.0
2008-10-27 09:35:00,13.05,13.05,12.77,12.93,18100.0,10.0031,10.0031,9.7884,9.9111,18100.0
2008-10-27 09:40:00,12.94,13.17,12.9,13.15,17800.0,9.9187,10.095,9.8881,10.0797,17800.0
2008-10-27 09:45:00,13.13,13.13,12.76,12.83,20900.0,10.0644,10.0644,9.7808,9.8344,20900.0
2008-10-27 09:50:00,12.83,12.92,12.79,12.92,13100.0,9.8344,9.9034,9.8038,9.9034,13100.0
2008-10-27 09:55:00,12.92,13.0,12.88,13.0,7000.0,9.9034,9.9647,9.8728,9.9647,7000.0
2008-10-27 10:00:00,13.01,13.13,12.98,13.07,16900.0,9.9724,10.0644,9.9494,10.0184,16900.0
2008-10-27 10:05:00,13.07,13.1,12.92,12.97,17200.0,10.0184,10.0414,9.9034,9.9417,17200.0
2008-10-27 10:10:00,12.98,13.0,12.91,12.99,21400.0,9.9494,9.9647,9.8958,9.9571,21400.0
2008-10-27 10:15:00,13.0,13.0,12.91,12.95,21000.0,9.9647,9.9647,9.8958,9.9264,21000.0
2008-10-27 10:20:00,12.95,12.95,12.83,12.83,6500.0,9.9264,9.9264,9.8344,9.8344,6500.0
2008-10-27 10:25:00,12.85,12.89,12.8,12.8,8300.0,9.8498,9.8804,9.8114,9.8114,8300.0
2008-10-27 10:30:00,12.82,12.82,12.7,12.7,7300.0,9.8268,9.8268,9.7348,9.7348,7300.0
2008-10-27 10:35:00,12.7,12.73,12.65,12.73,11300.0,9.7348,9.7578,9.6965,9.7578,11300.0
2008-10-27 10:40:00,12.73,12.73,12.63,12.69,11000.0,9.7578,9.7578,9.6811,9.7271,11000.0
2008-10-27 10:45:00,12.68,12.73,12.67,12.73,10100.0,9.7195,9.7578,9.7118,9.7578,10100.0
2008-10-27 10:50:00,12.71,12.78,12.66,12.66,9300.0,9.7424,9.7961,9.7041,9.7041,9300.0
2008-10-27 10:55:00,12.65,12.8,12.65,12.78,14800.0,9.6965,9.8114,9.6965,9.7961,14800.0
2008-10-27 11:00:00,12.77,12.77,12.69,12.73,26100.0,9.7884,9.7884,9.7271,9.7578,26100.0
2008-10-27 11:05:00,12.72,12.81,12.72,12.81,11900.0,9.7501,9.8191,9.7501,9.8191,11900.0
2008-10-27 11:10:00,12.82,12.93,12.8,12.92,13300.0,9.8268,9.9111,9.8114,9.9034,13300.0
2008-10-27 11:15:00,12.92,12.95,12.89,12.9,22500.0,9.9034,9.9264,9.8804,9.8881,22500.0
2008-10-27 11:20:00,12.9,12.9,12.81,12.82,15800.0,9.8881,9.8881,9.8191,9.8268,15800.0
2008-10-27 11:25:00,12.8,12.81,12.75,12.77,7500.0,9.8114,9.8191,9.7731,9.7884,7500.0
2008-10-27 11:30:00,12.78,12.8,12.75,12.77,9300.0,9.7961,9.8114,9.7731,9.7884,9300.0
2008-10-27 11:35:00,12.77,12.81,12.75,12.77,7900.0,9.7884,9.8191,9.7731,9.7884,7900.0
2008-10-27 11:40:00,12.78,12.8,12.76,12.79,6200.0,9.7961,9.8114,9.7808,9.8038,6200.0
2008-10-27 11:45:00,12.8,12.82,12.78,12.79,8200.0,9.8114,9.8268,9.7961,9.8038,8200.0
2008-10-27 11:50:00,12.78,12.81,12.75,12.78,13300.0,9.7961,9.8191,9.7731,9.7961,13300.0
2008-10-27 11:55:00,12.78,12.79,12.73,12.76,9700.0,9.7961,9.8038,9.7578,9.7808,9700.0
2008-10-27 12:00:00,12.78,12.9,12.77,12.89,5400.0,9.7961,9.8881,9.7884,9.8804,5400.0
2008-10-27 12:05:00,12.89,12.97,12.85,12.97,12200.0,9.8804,9.9417,9.8498,9.9417,12200.0
2008-10-27 12:10:00,12.97,13.03,12.97,13.0,12100.0,9.9417,9.9877,9.9417,9.9647,12100.0
2008-10-27 12:15:00,12.99,12.99,12.88,12.89,5100.0,9.9571,9.9571,9.8728,9.8804,5100.0
2008-10-27 12:20:00,12.89,12.89,12.85,12.86,2500.0,9.8804,9.8804,9.8498,9.8574,2500.0
2008-10-27 12:25:00,12.87,12.91,12.79,12.79,5700.0,9.8651,9.8958,9.8038,9.8038,5700.0
2008-10-27 12:30:00,12.8,12.86,12.76,12.86,6300.0,9.8114,9.8574,9.7808,9.8574,6300.0
2008-10-27 12:35:00,12.86,12.9,12.86,12.86,6100.0,9.8574,9.8881,9.8574,9.8574,6100.0
2008-10-27 12:40:00,12.86,12.95,12.85,12.92,5400.0,9.8574,9.9264,9.8498,9.9034,5400.0
2008-10-27 12:45:00,12.92,12.92,12.84,12.88,16800.0,9.9034,9.9034,9.8421,9.8728,16800.0
2008-10-27 12:50:00,12.87,12.96,12.84,12.95,19700.0,9.8651,9.9341,9.8421,9.9264,19700.0
2008-10-27 12:55:00,12.94,12.98,12.92,12.98,2600.0,9.9187,9.9494,9.9034,9.9494,2600.0
2008-10-27 13:00:00,12.96,12.98,12.94,12.96,8300.0,9.9341,9.9494,9.9187,9.9341,8300.0
2008-10-27 13:05:00,12.96,12.97,12.91,12.92,5500.0,9.9341,9.9417,9.8958,9.9034,5500.0
2008-10-27 13:10:00,12.91,12.91,12.85,12.86,10800.0,9.8958,9.8958,9.8498,9.8574,10800.0
2008-10-27 13:15:00,12.85,12.87,12.85,12.86,13000.0,9.8498,9.8651,9.8498,9.8574,13000.0
2008-10-27 13:20:00,12.86,12.89,12.85,12.88,19000.0,9.8574,9.8804,9.8498,9.8728,19000.0
2008-10-27 13:25:00,12.88,12.88,12.85,12.86,7900.0,9.8728,9.8728,9.8498,9.8574,7900.0
2008-10-27 13:30:00,12.86,12.89,12.85,12.87,12000.0,9.8574,9.8804,9.8498,9.8651,12000.0
2008-10-27 13:35:00,12.88,12.89,12.85,12.86,7100.0,9.8728,9.8804,9.8498,9.8574,7100.0
2008-10-27 13:40:00,12.86,12.91,12.85,12.89,15800.0,9.8574,9.8958,9.8498,9.8804,15800.0
2008-10-27 13:45:00,12.9,12.92,12.85,12.9,16600.0,9.8881,9.9034,9.8498,9.8881,16600.0
2008-10-27 13:50:00,12.91,12.91,12.89,12.89,3000.0,9.8958,9.8958,9.8804,9.8804,3000.0
2008-10-27 13:55:00,12.9,12.91,12.85,12.87,12700.0,9.8881,9.8958,9.8498,9.8651,12700.0
2008-10-27 14:00:00,12.88,12.88,12.79,12.8,13100.0,9.8728,9.8728,9.8038,9.8114,13100.0
2008-10-27 14:05:00,12.81,12.81,12.79,12.8,21100.0,9.8191,9.8191,9.8038,9.8114,21100.0
2008-10-27 14:10:00,12.8,12.8,12.73,12.75,11900.0,9.8114,9.8114,9.7578,9.7731,11900.0
2008-10-27 14:15:00,12.75,12.76,12.72,12.72,14400.0,9.7731,9.7808,9.7501,9.7501,14400.0
2008-10-27 14:20:00,12.73,12.76,12.68,12.75,78500.0,9.7578,9.7808,9.7195,9.7731,78500.0
2008-10-27 14:25:00,12.76,12.76,12.7,12.71,23900.0,9.7808,9.7808,9.7348,9.7424,23900.0
2008-10-27 14:30:00,12.71,12.74,12.7,12.72,21000.0,9.7424,9.7654,9.7348,9.7501,21000.0
2008-10-27 14:35:00,12.72,12.75,12.72,12.73,12800.0,9.7501,9.7731,9.7501,9.7578,12800.0
2008-10-27 14:40:00,12.73,12.8,12.7,12.78,29000.0,9.7578,9.8114,9.7348,9.7961,29000.0
2008-10-27 14:45:00,12.78,12.83,12.73,12.76,29900.0,9.7961,9.8344,9.7578,9.7808,29900.0
2008-10-27 14:50:00,12.75,12.76,12.65,12.72,41800.0,9.7731,9.7808,9.6965,9.7501,41800.0
2008-10-27 14:55:00,12.73,12.73,12.67,12.69,30100.0,9.7578,9.7578,9.7118,9.7271,30100.0
2008-10-27 15:00:00,12.68,12.75,12.68,12.72,38000.0,9.7195,9.7731,9.7195,9.7501,38000.0
2008-10-27 15:05:00,12.72,12.79,12.71,12.79,24300.0,9.7501,9.8038,9.7424,9.8038,24300.0
2008-10-27 15:10:00,12.8,12.93,12.8,12.91,38700.0,9.8114,9.9111,9.8114,9.8958,38700.0
2008-10-27 15:15:00,12.91,12.98,12.82,12.82,36900.0,9.8958,9.9494,9.8268,9.8268,36900.0
2008-10-27 15:20:00,12.83,12.91,12.82,12.83,35900.0,9.8344,9.8958,9.8268,9.8344,35900.0
2008-10-27 15:25:00,12.84,12.86,12.8,12.85,31400.0,9.8421,9.8574,9.8114,9.8498,31400.0
2008-10-27 15:30:00,12.86,12.89,12.72,12.74,52600.0,9.8574,9.8804,9.7501,9.7654,52600.0
2008-10-27 15:35:00,12.73,12.77,12.67,12.77,35900.0,9.7578,9.7884,9.7118,9.7884,35900.0
2008-10-27 15:40:00,12.75,12.77,12.71,12.71,29800.0,9.7731,9.7884,9.7424,9.7424,29800.0
2008-10-27 15:45:00,12.72,12.76,12.65,12.75,78800.0,9.7501,9.7808,9.6965,9.7731,78800.0
2008-10-27 15:50:00,12.75,12.76,12.65,12.65,53500.0,9.7731,9.7808,9.6965,9.6965,53500.0
2008-10-27 15:55:00,12.65,12.66,12.35,12.46,109100.0,9.6965,9.7041,9.4665,9.5508,109100.0
2008-10-28 09:30:00,13.63,14.0,13.25,13.82,180900.0,10.4476,10.7313,10.1564,10.5933,180900.0
2008-10-28 09:35:00,13.8,14.22,13.57,14.03,164800.0,10.578,10.8999,10.4017,10.7543,164800.0
2008-10-28 09:40:00,14.03,14.35,13.93,14.31,198900.0,10.7543,10.9995,10.6776,10.9689,198900.0
2008-10-28 09:45:00,14.34,14.38,14.07,14.27,69300.0,10.9919,11.0225,10.7849,10.9382,69300.0
2008-10-28 09:50:00,14.26,14.27,14.0,14.06,101000.0,10.9306,10.9382,10.7313,10.7772,101000.0
2008-10-28 09:55:00,14.05,14.06,14.01,14.02,60200.0,10.7696,10.7772,10.7389,10.7466,60200.0
2008-10-28 10:00:00,14.02,14.27,14.0,14.17,104900.0,10.7466,10.9382,10.7313,10.8616,104900.0
2008-10-28 10:05:00,14.17,14.27,14.1,14.13,53800.0,10.8616,10.9382,10.8079,10.8309,53800.0
2008-10-28 10:10:00,14.13,14.18,14.11,14.13,35400.0,10.8309,10.8692,10.8156,10.8309,35400.0
2008-10-28 10:15:00,14.14,14.14,14.0,14.03,119100.0,10.8386,10.8386,10.7313,10.7543,119100.0
2008-10-28 10:20:00,14.04,14.15,14.0,14.05,57800.0,10.7619,10.8462,10.7313,10.7696,57800.0
2008-10-28 10:25:00,14.05,14.16,13.99,14.1,64300.0,10.7696,10.8539,10.7236,10.8079,64300.0
2008-10-28 10:30:00,14.11,14.11,14.0,14.01,66400.0,10.8156,10.8156,10.7313,10.7389,66400.0
2008-10-28 10:35:00,14.01,14.05,14.0,14.0,35800.0,10.7389,10.7696,10.7313,10.7313,35800.0
2008-10-28 10:40:00,14.0,14.06,14.0,14.06,44900.0,10.7313,10.7772,10.7313,10.7772,44900.0
2008-10-28 10:45:00,14.06,14.18,14.06,14.07,28100.0,10.7772,10.8692,10.7772,10.7849,28100.0
2008-10-28 10:50:00,14.05,14.05,13.99,14.02,90100.0,10.7696,10.7696,10.7236,10.7466,90100.0
2008-10-28 10:55:00,14.02,14.04,13.97,14.04,299800.0,10.7466,10.7619,10.7083,10.7619,299800.0
2008-10-28 11:00:00,14.04,14.07,13.99,14.0,65400.0,10.7619,10.7849,10.7236,10.7313,65400.0
2008-10-28 11:05:00,14.0,14.02,13.95,13.99,46700.0,10.7313,10.7466,10.6929,10.7236,46700.0
2008-10-28 11:10:00,14.0,14.02,13.97,14.02,99900.0,10.7313,10.7466,10.7083,10.7466,99900.0
2008-10-28 11:15:00,14.02,14.04,13.96,13.99,109700.0,10.7466,10.7619,10.7006,10.7236,109700.0
2008-10-28 11:20:00,13.98,14.01,13.98,14.0,95300.0,10.7159,10.7389,10.7159,10.7313,95300.0
2008-10-28 11:25:00,14.0,14.0,13.98,14.0,19500.0,10.7313,10.7313,10.7159,10.7313,19500.0
2008-10-28 11:30:00,14.0,14.11,13.99,14.04,50800.0,10.7313,10.8156,10.7236,10.7619,50800.0
2008-10-28 11:35:00,14.05,14.11,14.04,14.05,45400.0,10.7696,10.8156,10.7619,10.7696,45400.0
2008-10-28 11:40:00,14.04,14.12,13.99,14.08,18700.0,10.7619,10.8232,10.7236,10.7926,18700.0
2008-10-28 11:45:00,14.08,14.19,14.08,14.16,24000.0,10.7926,10.8769,10.7926,10.8539,24000.0
2008-10-28 11:50:00,14.16,14.17,14.06,14.07,36800.0,10.8539,10.8616,10.7772,10.7849,36800.0
2008-10-28 11:55:00,14.09,14.12,14.03,14.04,44300.0,10.8002,10.8232,10.7543,10.7619,44300.0
2008-10-28 12:00:00,14.04,14.05,13.95,13.99,55800.0,10.7619,10.7696,10.6929,10.7236,55800.0
2008-10-28 12:05:00,13.99,14.07,13.98,14.07,21900.0,10.7236,10.7849,10.7159,10.7849,21900.0
2008-10-28 12:10:00,14.06,14.12,14.05,14.12,12800.0,10.7772,10.8232,10.7696,10.8232,12800.0
2008-10-28 12:15:00,14.11,14.17,14.11,14.14,18700.0,10.8156,10.8616,10.8156,10.8386,18700.0
2008-10-28 12:20:00,14.15,14.15,14.1,14.12,22800.0,10.8462,10.8462,10.8079,10.8232,22800.0
2008-10-28 12:25:00,14.12,14.12,14.04,14.04,17300.0,10.8232,10.8232,10.7619,10.7619,17300.0
2008-10-28 12:30:00,14.04,14.14,13.99,14.14,52500.0,10.7619,10.8386,10.7236,10.8386,52500.0
2008-10-28 12:35:00,14.14,14.25,14.13,14.22,39800.0,10.8386,10.9229,10.8309,10.8999,39800.0
2008-10-28 12:40:00,14.23,14.36,14.22,14.34,13500.0,10.9076,11.0072,10.8999,10.9919,13500.0
2008-10-28 12:45:00,14.35,14.37,14.31,14.37,10400.0,10.9995,11.0149,10.9689,11.0149,10400.0
2008-10-28 12:50:00,14.37,14.45,14.37,14.38,8000.0,11.0149,11.0762,11.0149,11.0225,8000.0
2008-10-28 12:55:00,14.38,14.45,14.36,14.43,14000.0,11.0225,11.0762,11.0072,11.0609,14000.0
2008-10-28 13:00:00,14.44,14.51,14.44,14.51,17600.0,11.0685,11.1222,11.0685,11.1222,17600.0
2008-10-28 13:05:00,14.51,14.66,14.51,14.61,36800.0,11.1222,11.2372,11.1222,11.1988,36800.0
2008-10-28 13:10:00,14.62,14.71,14.62,14.66,14700.0,11.2065,11.2755,11.2065,11.2372,14700.0
2008-10-28 13:15:00,14.66,14.66,14.52,14.53,36800.0,11.2372,11.2372,11.1298,11.1375,36800.0
2008-10-28 13:20:00,14.53,14.54,14.47,14.51,53900.0,11.1375,11.1452,11.0915,11.1222,53900.0
2008-10-28 13:25:00,14.52,14.52,14.45,14.5,28800.0,11.1298,11.1298,11.0762,11.1145,28800.0
2008-10-28 13:30:00,14.49,14.49,14.42,14.46,18100.0,11.1069,11.1069,11.0532,11.0839,18100.0
2008-10-28 13:35:00,14.47,14.47,14.39,14.45,19100.0,11.0915,11.0915,11.0302,11.0762,19100.0
2008-10-28 13:40:00,14.44,14.48,14.44,14.48,14700.0,11.0685,11.0992,11.0685,11.0992,14700.0
2008-10-28 13:45:00,14.47,14.51,14.46,14.49,18900.0,11.0915,11.1222,11.0839,11.1069,18900.0
2008-10-28 13:50:00,14.49,14.5,14.44,14.48,14900.0,11.1069,11.1145,11.0685,11.0992,14900.0
2008-10-28 13:55:00,14.47,14.48,14.34,14.4,27900.0,11.0915,11.0992,10.9919,11.0379,27900.0
2008-10-28 14:00:00,14.39,14.44,14.38,14.43,13300.0,11.0302,11.0685,11.0225,11.0609,13300.0
2008-10-28 14:05:00,14.44,14.49,14.43,14.47,11900.0,11.0685,11.1069,11.0609,11.0915,11900.0
2008-10-28 14:10:00,14.47,14.65,14.47,14.65,30800.0,11.0915,11.2295,11.0915,11.2295,30800.0
2008-10-28 14:15:00,14.66,14.75,14.65,14.68,15800.0,11.2372,11.3061,11.2295,11.2525,15800.0
2008-10-28 14:20:00,14.69,14.73,14.64,14.71,34700.0,11.2602,11.2908,11.2218,11.2755,34700.0
2008-10-28 14:25:00,14.7,14.75,14.66,14.72,27000.0,11.2678,11.3061,11.2372,11.2832,27000.0
2008-10-28 14:30:00,14.74,14.89,14.74,14.84,32500.0,11.2985,11.4135,11.2985,11.3751,32500.0
2008-10-28 14:35:00,14.84,14.85,14.77,14.78,24600.0,11.3751,11.3828,11.3215,11.3291,24600.0
2008-10-28 14:40:00,14.79,14.98,14.78,14.97,37300.0,11.3368,11.4824,11.3291,11.4748,37300.0
2008-10-28 14:45:00,14.96,15.0,14.86,14.94,24800.0,11.4671,11.4978,11.3905,11.4518,24800.0
2008-10-28 14:50:00,14.95,15.02,14.92,15.0,38300.0,11.4595,11.5131,11.4365,11.4978,38300.0
2008-10-28 14:55:00,15.01,15.11,14.98,14.98,47700.0,11.5054,11.5821,11.4824,11.4824,47700.0
2008-10-28 15:00:00,14.98,15.01,14.9,14.92,29500.0,11.4824,11.5054,11.4211,11.4365,29500.0
2008-10-28 15:05:00,14.92,14.92,14.85,14.85,15800.0,11.4365,11.4365,11.3828,11.3828,15800.0
2008-10-28 15:10:00,14.86,15.01,14.85,14.98,40900.0,11.3905,11.5054,11.3828,11.4824,40900.0
2008-10-28 15:15:00,15.0,15.11,14.92,15.08,38100.0,11.4978,11.5821,11.4365,11.5591,38100.0
2008-10-28 15:20:00,15.08,15.24,15.08,15.17,51600.0,11.5591,11.6817,11.5591,11.6281,51600.0
2008-10-28 15:25:00,15.16,15.3,15.13,15.24,56700.0,11.6204,11.7277,11.5974,11.6817,56700.0
2008-10-28 15:30:00,15.23,15.23,15.1,15.2,51000.0,11.6741,11.6741,11.5744,11.6511,51000.0
2008-10-28 15:35:00,15.18,15.35,15.17,15.27,62400.0,11.6357,11.7661,11.6281,11.7047,62400.0
2008-10-28 15:40:00,15.26,15.48,15.26,15.36,130500.0,11.6971,11.8657,11.6971,11.7737,130500.0
2008-10-28 15:45:00,15.36,15.44,15.32,15.41,59600.0,11.7737,11.835,11.7431,11.812,59600.0
2008-10-28 15:50:00,15.42,15.56,15.41,15.56,57100.0,11.8197,11.927,11.812,11.927,57100.0
2008-10-28 15:55:00,15.55,15.9,15.55,15.87,181200.0,11.9194,12.1876,11.9194,12.1646,181200.0
2008-10-29 09:30:00,15.81,15.92,15.16,15.24,36400.0,12.1187,12.203,11.6204,11.6817,36400.0
2008-10-29 09:35:00,15.25,15.27,15.11,15.24,17200.0,11.6894,11.7047,11.5821,11.6817,17200.0
2008-10-29 09:40:00,15.25,15.35,15.25,15.26,32500.0,11.6894,11.7661,11.6894,11.6971,32500.0
2008-10-29 09:45:00,15.27,15.29,15.01,15.05,42800.0,11.7047,11.7201,11.5054,11.5361,42800.0
2008-10-29 09:50:00,15.04,15.04,14.86,14.95,30700.0,11.5284,11.5284,11.3905,11.4595,30700.0
2008-10-29 09:55:00,14.94,15.07,14.93,14.93,20000.0,11.4518,11.5514,11.4441,11.4441,20000.0
2008-10-29 10:00:00,14.93,15.0,14.88,14.97,14900.0,11.4441,11.4978,11.4058,11.4748,14900.0
2008-10-29 10:05:00,14.99,15.06,14.94,14.99,165900.0,11.4901,11.5438,11.4518,11.4901,165900.0
2008-10-29 10:10:00,14.99,15.0,14.81,14.9,38800.0,11.4901,11.4978,11.3521,11.4211,38800.0
2008-10-29 10:15:00,14.88,14.9,14.78,14.85,124100.0,11.4058,11.4211,11.3291,11.3828,124100.0
2008-10-29 10:20:00,14.84,14.86,14.77,14.82,32500.0,11.3751,11.3905,11.3215,11.3598,32500.0
2008-10-29 10:25:00,14.82,14.83,14.67,14.71,49300.0,11.3598,11.3675,11.2448,11.2755,49300.0
2008-10-29 10:30:00,14.73,14.83,14.72,14.79,32700.0,11.2908,11.3675,11.2832,11.3368,32700.0
2008-10-29 10:35:00,14.79,14.8,14.65,14.65,51000.0,11.3368,11.3445,11.2295,11.2295,51000.0
2008-10-29 10:40:00,14.67,14.73,14.63,14.73,33500.0,11.2448,11.2908,11.2142,11.2908,33500.0
2008-10-29 10:45:00,14.75,14.78,14.72,14.74,22300.0,11.3061,11.3291,11.2832,11.2985,22300.0
2008-10-29 10:50:00,14.72,14.76,14.59,14.61,34400.0,11.2832,11.3138,11.1835,11.1988,34400.0
2008-10-29 10:55:00,14.61,14.76,14.61,14.71,41000.0,11.1988,11.3138,11.1988,11.2755,41000.0
2008-10-29 11:00:00,14.71,14.75,14.69,14.72,41200.0,11.2755,11.3061,11.2602,11.2832,41200.0
2008-10-29 11:05:00,14.71,14.73,14.68,14.69,84300.0,11.2755,11.2908,11.2525,11.2602,84300.0
2008-10-29 11:10:00,14.69,14.72,14.67,14.72,26200.0,11.2602,11.2832,11.2448,11.2832,26200.0
2008-10-29 11:15:00,14.71,14.75,14.66,14.75,27000.0,11.2755,11.3061,11.2372,11.3061,27000.0
2008-10-29 11:20:00,14.75,14.78,14.68,14.7,244500.0,11.3061,11.3291,11.2525,11.2678,244500.0
2008-10-29 11:25:00,14.7,14.78,14.69,14.76,70700.0,11.2678,11.3291,11.2602,11.3138,70700.0
2008-10-29 11:30:00,14.76,14.76,14.7,14.7,16300.0,11.3138,11.3138,11.2678,11.2678,16300.0
2008-10-29 11:35:00,14.69,14.72,14.64,14.67,18100.0,11.2602,11.2832,11.2218,11.2448,18100.0
2008-10-29 11:40:00,14.67,14.72,14.65,14.67,18500.0,11.2448,11.2832,11.2295,11.2448,18500.0
2008-10-29 11:45:00,14.67,14.72,14.63,14.71,18800.0,11.2448,11.2832,11.2142,11.2755,18800.0
2008-10-29 11:50:00,14.72,14.72,14.68,14.69,17400.0,11.2832,11.2832,11.2525,11.2602,17400.0
2008-10-29 11:55:00,14.7,14.72,14.66,14.7,23400.0,11.2678,11.2832,11.2372,11.2678,23400.0
2008-10-29 12:00:00,14.7,14.7,14.68,14.7,14900.0,11.2678,11.2678,11.2525,11.2678,14900.0
2008-10-29 12:05:00,14.69,14.72,14.69,14.69,23700.0,11.2602,11.2832,11.2602,11.2602,23700.0
2008-10-29 12:10:00,14.69,14.7,14.69,14.69,10200.0,11.2602,11.2678,11.2602,11.2602,10200.0
2008-10-29 12:15:00,14.7,14.7,14.69,14.7,6700.0,11.2678,11.2678,11.2602,11.2678,6700.0
2008-10-29 12:20:00,14.69,14.72,14.69,14.72,23900.0,11.2602,11.2832,11.2602,11.2832,23900.0
2008-10-29 12:25:00,14.72,14.76,14.71,14.73,29000.0,11.2832,11.3138,11.2755,11.2908,29000.0
2008-10-29 12:30:00,14.73,14.78,14.73,14.74,58300.0,11.2908,11.3291,11.2908,11.2985,58300.0
2008-10-29 12:35:00,14.74,14.77,14.73,14.73,31200.0,11.2985,11.3215,11.2908,11.2908,31200.0
2008-10-29 12:40:00,14.73,14.73,14.66,14.66,22700.0,11.2908,11.2908,11.2372,11.2372,22700.0
2008-10-29 12:45:00,14.65,14.72,14.64,14.72,18700.0,11.2295,11.2832,11.2218,11.2832,18700.0
2008-10-29 12:50:00,14.71,14.74,14.67,14.67,74400.0,11.2755,11.2985,11.2448,11.2448,74400.0
2008-10-29 12:55:00,14.68,14.7,14.65,14.66,13200.0,11.2525,11.2678,11.2295,11.2372,13200.0
2008-10-29 13:00:00,14.68,14.7,14.63,14.64,10600.0,11.2525,11.2678,11.2142,11.2218,10600.0
2008-10-29 13:05:00,14.63,14.67,14.55,14.59,25000.0,11.2142,11.2448,11.1528,11.1835,25000.0
2008-10-29 13:10:00,14.6,14.61,14.59,14.6,13300.0,11.1912,11.1988,11.1835,11.1912,13300.0
2008-10-29 13:15:00,14.6,14.64,14.6,14.62,13800.0,11.1912,11.2218,11.1912,11.2065,13800.0
2008-10-29 13:20:00,14.61,14.7,14.6,14.7,28900.0,11.1988,11.2678,11.1912,11.2678,28900.0
2008-10-29 13:25:00,14.7,14.7,14.68,14.68,36800.0,11.2678,11.2678,11.2525,11.2525,36800.0
2008-10-29 13:30:00,14.69,14.7,14.67,14.68,39900.0,11.2602,11.2678,11.2448,11.2525,39900.0
2008-10-29 13:35:00,14.68,14.7,14.68,14.68,13800.0,11.2525,11.2678,11.2525,11.2525,13800.0
2008-10-29 13:40:00,14.68,14.69,14.66,14.66,15400.0,11.2525,11.2602,11.2372,11.2372,15400.0
2008-10-29 13:45:00,14.66,14.69,14.66,14.66,20300.0,11.2372,11.2602,11.2372,11.2372,20300.0
2008-10-29 13:50:00,14.66,14.7,14.65,14.69,11000.0,11.2372,11.2678,11.2295,11.2602,11000.0
2008-10-29 13:55:00,14.69,14.7,14.62,14.63,26200.0,11.2602,11.2678,11.2065,11.2142,26200.0
2008-10-29 14:00:00,14.64,14.7,14.63,14.65,24600.0,11.2218,11.2678,11.2142,11.2295,24600.0
2008-10-29 14:05:00,14.64,14.67,14.61,14.65,32300.0,11.2218,11.2448,11.1988,11.2295,32300.0
2008-10-29 14:10:00,14.65,14.75,14.64,14.7,34800.0,11.2295,11.3061,11.2218,11.2678,34800.0
2008-10-29 14:15:00,14.7,14.7,14.4,14.63,63500.0,11.2678,11.2678,11.0379,11.2142,63500.0
2008-10-29 14:20:00,14.59,14.75,14.47,14.57,60000.0,11.1835,11.3061,11.0915,11.1682,60000.0
2008-10-29 14:25:00,14.55,14.6,14.5,14.57,45300.0,11.1528,11.1912,11.1145,11.1682,45300.0
2008-10-29 14:30:00,14.57,14.57,14.35,14.39,34000.0,11.1682,11.1682,10.9995,11.0302,34000.0
2008-10-29 14:35:00,14.4,14.58,14.4,14.58,35900.0,11.0379,11.1758,11.0379,11.1758,35900.0
2008-10-29 14:40:00,14.59,14.71,14.58,14.67,29700.0,11.1835,11.2755,11.1758,11.2448,29700.0
2008-10-29 14:45:00,14.67,14.78,14.63,14.74,30000.0,11.2448,11.3291,11.2142,11.2985,30000.0
2008-10-29 14:50:00,14.74,14.74,14.59,14.6,43200.0,11.2985,11.2985,11.1835,11.1912,43200.0
2008-10-29 14:55:00,14.59,14.75,14.57,14.71,34100.0,11.1835,11.3061,11.1682,11.2755,34100.0
2008-10-29 15:00:00,14.7,14.73,14.53,14.59,35500.0,11.2678,11.2908,11.1375,11.1835,35500.0
2008-10-29 15:05:00,14.59,14.67,14.58,14.63,34100.0,11.1835,11.2448,11.1758,11.2142,34100.0
2008-10-29 15:10:00,14.63,14.8,14.61,14.8,42100.0,11.2142,11.3445,11.1988,11.3445,42100.0
2008-10-29 15:15:00,14.8,14.96,14.74,14.94,53300.0,11.3445,11.4671,11.2985,11.4518,53300.0
2008-10-29 15:20:00,14.95,15.08,14.95,15.04,52700.0,11.4595,11.5591,11.4595,11.5284,52700.0
2008-10-29 15:25:00,15.05,15.05,14.94,14.94,51600.0,11.5361,11.5361,11.4518,11.4518,51600.0
2008-10-29 15:30:00,14.95,15.02,14.8,14.8,44900.0,11.4595,11.5131,11.3445,11.3445,44900.0
2008-10-29 15:35:00,14.78,14.81,14.68,14.72,68900.0,11.3291,11.3521,11.2525,11.2832,68900.0
2008-10-29 15:40:00,14.71,14.73,14.64,14.65,133800.0,11.2755,11.2908,11.2218,11.2295,133800.0
2008-10-29 15:45:00,14.65,14.77,14.65,14.72,82800.0,11.2295,11.3215,11.2295,11.2832,82800.0
2008-10-29 15:50:00,14.72,14.77,14.63,14.63,165800.0,11.2832,11.3215,11.2142,11.2142,165800.0
2008-10-29 15:55:00,14.63,14.67,14.25,14.29,253400.0,11.2142,11.2448,10.9229,10.9535,253400.0
2008-10-30 09:30:00,14.86,14.93,14.84,14.93,10700.0,11.3905,11.4441,11.3751,11.4441,10700.0
2008-10-30 09:35:00,14.91,14.97,14.91,14.96,8500.0,11.4288,11.4748,11.4288,11.4671,8500.0
2008-10-30 09:40:00,14.97,15.12,14.95,15.07,26800.0,11.4748,11.5898,11.4595,11.5514,26800.0
2008-10-30 09:45:00,15.08,15.19,15.07,15.15,21200.0,11.5591,11.6434,11.5514,11.6128,21200.0
2008-10-30 09:50:00,15.13,15.15,15.05,15.14,21100.0,11.5974,11.6128,11.5361,11.6051,21100.0
2008-10-30 09:55:00,15.15,15.21,15.13,15.21,14800.0,11.6128,11.6587,11.5974,11.6587,14800.0
2008-10-30 10:00:00,15.23,15.27,15.19,15.27,19000.0,11.6741,11.7047,11.6434,11.7047,19000.0
2008-10-30 10:05:00,15.27,15.37,15.27,15.37,32400.0,11.7047,11.7814,11.7047,11.7814,32400.0
2008-10-30 10:10:00,15.37,15.44,15.36,15.37,26800.0,11.7814,11.835,11.7737,11.7814,26800.0
2008-10-30 10:15:00,15.36,15.36,15.19,15.19,36300.0,11.7737,11.7737,11.6434,11.6434,36300.0
2008-10-30 10:20:00,15.19,15.19,15.02,15.04,47700.0,11.6434,11.6434,11.5131,11.5284,47700.0
2008-10-30 10:25:00,15.04,15.07,15.0,15.0,43900.0,11.5284,11.5514,11.4978,11.4978,43900.0
2008-10-30 10:30:00,15.0,15.01,14.97,14.99,26300.0,11.4978,11.5054,11.4748,11.4901,26300.0
2008-10-30 10:35:00,14.99,15.0,14.88,14.9,24400.0,11.4901,11.4978,11.4058,11.4211,24400.0
2008-10-30 10:40:00,14.88,14.88,14.74,14.74,36600.0,11.4058,11.4058,11.2985,11.2985,36600.0
2008-10-30 10:45:00,14.74,14.8,14.7,14.74,43900.0,11.2985,11.3445,11.2678,11.2985,43900.0
2008-10-30 10:50:00,14.74,14.85,14.74,14.85,115200.0,11.2985,11.3828,11.2985,11.3828,115200.0
2008-10-30 10:55:00,14.84,14.91,14.84,14.88,24300.0,11.3751,11.4288,11.3751,11.4058,24300.0
2008-10-30 11:00:00,14.88,15.0,14.88,14.9,37600.0,11.4058,11.4978,11.4058,11.4211,37600.0
2008-10-30 11:05:00,14.9,14.92,14.8,14.92,100200.0,11.4211,11.4365,11.3445,11.4365,100200.0
2008-10-30 11:10:00,14.91,14.91,14.68,14.73,128400.0,11.4288,11.4288,11.2525,11.2908,128400.0
2008-10-30 11:15:00,14.74,14.77,14.62,14.65,46200.0,11.2985,11.3215,11.2065,11.2295,46200.0
2008-10-30 11:20:00,14.64,14.67,14.62,14.63,56700.0,11.2218,11.2448,11.2065,11.2142,56700.0
2008-10-30 11:25:00,14.63,14.66,14.53,14.53,45900.0,11.2142,11.2372,11.1375,11.1375,45900.0
2008-10-30 11:30:00,14.55,14.56,14.28,14.29,85000.0,11.1528,11.1605,10.9459,10.9535,85000.0
2008-10-30 11:35:00,14.28,14.49,14.28,14.47,35500.0,10.9459,11.1069,10.9459,11.0915,35500.0
2008-10-30 11:40:00,14.47,14.54,14.41,14.54,17200.0,11.0915,11.1452,11.0455,11.1452,17200.0
2008-10-30 11:45:00,14.54,14.54,14.36,14.41,17100.0,11.1452,11.1452,11.0072,11.0455,17100.0
2008-10-30 11:50:00,14.41,14.44,14.35,14.38,15900.0,11.0455,11.0685,10.9995,11.0225,15900.0
2008-10-30 11:55:00,14.38,14.5,14.38,14.5,9800.0,11.0225,11.1145,11.0225,11.1145,9800.0
2008-10-30 12:00:00,14.5,14.58,14.49,14.53,39900.0,11.1145,11.1758,11.1069,11.1375,39900.0
2008-10-30 12:05:00,14.55,14.65,14.53,14.6,19900.0,11.1528,11.2295,11.1375,11.1912,19900.0
2008-10-30 12:10:00,14.6,14.61,14.53,14.61,11500.0,11.1912,11.1988,11.1375,11.1988,11500.0
2008-10-30 12:15:00,14.64,14.64,14.53,14.56,9600.0,11.2218,11.2218,11.1375,11.1605,9600.0
2008-10-30 12:20:00,14.56,14.61,14.55,14.6,8100.0,11.1605,11.1988,11.1528,11.1912,8100.0
2008-10-30 12:25:00,14.6,14.62,14.57,14.62,10500.0,11.1912,11.2065,11.1682,11.2065,10500.0
2008-10-30 12:30:00,14.61,14.66,14.6,14.66,19600.0,11.1988,11.2372,11.1912,11.2372,19600.0
2008-10-30 12:35:00,14.64,14.68,14.63,14.65,12500.0,11.2218,11.2525,11.2142,11.2295,12500.0
2008-10-30 12:40:00,14.66,14.74,14.64,14.73,17200.0,11.2372,11.2985,11.2218,11.2908,17200.0
2008-10-30 12:45:00,14.73,14.73,14.7,14.73,12500.0,11.2908,11.2908,11.2678,11.2908,12500.0
2008-10-30 12:50:00,14.72,14.74,14.7,14.71,16500.0,11.2832,11.2985,11.2678,11.2755,16500.0
2008-10-30 12:55:00,14.72,14.72,14.68,14.69,15300.0,11.2832,11.2832,11.2525,11.2602,15300.0
2008-10-30 13:00:00,14.68,14.69,14.65,14.68,10100.0,11.2525,11.2602,11.2295,11.2525,10100.0
2008-10-30 13:05:00,14.69,14.8,14.67,14.8,6500.0,11.2602,11.3445,11.2448,11.3445,6500.0
2008-10-30 13:10:00,14.8,14.86,14.79,14.85,8500.0,11.3445,11.3905,11.3368,11.3828,8500.0
2008-10-30 13:15:00,14.86,14.86,14.75,14.79,105200.0,11.3905,11.3905,11.3061,11.3368,105200.0
2008-10-30 13:20:00,14.78,14.79,14.71,14.75,123200.0,11.3291,11.3368,11.2755,11.3061,123200.0
2008-10-30 13:25:00,14.76,14.78,14.7,14.7,32600.0,11.3138,11.3291,11.2678,11.2678,32600.0
2008-10-30 13:30:00,14.7,14.71,14.67,14.71,16100.0,11.2678,11.2755,11.2448,11.2755,16100.0
2008-10-30 13:35:00,14.72,14.81,14.7,14.81,16400.0,11.2832,11.3521,11.2678,11.3521,16400.0
2008-10-30 13:40:00,14.81,14.81,14.63,14.66,16700.0,11.3521,11.3521,11.2142,11.2372,16700.0
2008-10-30 13:45:00,14.67,14.71,14.67,14.71,5500.0,11.2448,11.2755,11.2448,11.2755,5500.0
2008-10-30 13:50:00,14.71,14.77,14.71,14.75,7100.0,11.2755,11.3215,11.2755,11.3061,7100.0
2008-10-30 13:55:00,14.76,14.84,14.76,14.8,8300.0,11.3138,11.3751,11.3138,11.3445,8300.0
2008-10-30 14:00:00,14.82,14.84,14.79,14.79,17400.0,11.3598,11.3751,11.3368,11.3368,17400.0
2008-10-30 14:05:00,14.79,14.82,14.75,14.81,42000.0,11.3368,11.3598,11.3061,11.3521,42000.0
2008-10-30 14:10:00,14.81,14.84,14.71,14.73,65400.0,11.3521,11.3751,11.2755,11.2908,65400.0
2008-10-30 14:15:00,14.74,14.74,14.66,14.67,59400.0,11.2985,11.2985,11.2372,11.2448,59400.0
2008-10-30 14:20:00,14.69,14.79,14.67,14.79,17600.0,11.2602,11.3368,11.2448,11.3368,17600.0
2008-10-30 14:25:00,14.81,14.85,14.77,14.78,12600.0,11.3521,11.3828,11.3215,11.3291,12600.0
2008-10-30 14:30:00,14.78,14.78,14.73,14.76,10600.0,11.3291,11.3291,11.2908,11.3138,10600.0
2008-10-30 14:35:00,14.79,14.83,14.72,14.72,24200.0,11.3368,11.3675,11.2832,11.2832,24200.0
2008-10-30 14:40:00,14.73,14.8,14.73,14.77,12900.0,11.2908,11.3445,11.2908,11.3215,12900.0
2008-10-30 14:45:00,14.77,14.85,14.74,14.84,9500.0,11.3215,11.3828,11.2985,11.3751,9500.0
2008-10-30 14:50:00,14.86,14.89,14.81,14.84,10400.0,11.3905,11.4135,11.3521,11.3751,10400.0
2008-10-30 14:55:00,14.81,14.84,14.79,14.8,21000.0,11.3521,11.3751,11.3368,11.3445,21000.0
2008-10-30 15:00:00,14.8,14.82,14.78,14.8,71100.0,11.3445,11.3598,11.3291,11.3445,71100.0
2008-10-30 15:05:00,14.81,14.84,14.79,14.79,35700.0,11.3521,11.3751,11.3368,11.3368,35700.0
2008-10-30 15:10:00,14.8,14.81,14.71,14.71,28400.0,11.3445,11.3521,11.2755,11.2755,28400.0
2008-10-30 15:15:00,14.71,14.71,14.52,14.55,39200.0,11.2755,11.2755,11.1298,11.1528,39200.0
2008-10-30 15:20:00,14.55,14.61,14.51,14.61,35800.0,11.1528,11.1988,11.1222,11.1988,35800.0
2008-10-30 15:25:00,14.61,14.69,14.59,14.66,31300.0,11.1988,11.2602,11.1835,11.2372,31300.0
2008-10-30 15:30:00,14.66,14.67,14.52,14.58,21500.0,11.2372,11.2448,11.1298,11.1758,21500.0
2008-10-30 15:35:00,14.59,14.61,14.49,14.61,35300.0,11.1835,11.1988,11.1069,11.1988,35300.0
2008-10-30 15:40:00,14.59,14.67,14.48,14.55,38000.0,11.1835,11.2448,11.0992,11.1528,38000.0
2008-10-30 15:45:00,14.53,14.64,14.48,14.64,48300.0,11.1375,11.2218,11.0992,11.2218,48300.0
2008-10-30 15:50:00,14.62,14.72,14.56,14.71,48500.0,11.2065,11.2832,11.1605,11.2755,48500.0
2008-10-30 15:55:00,14.72,14.89,14.7,14.77,90600.0,11.2832,11.4135,11.2678,11.3215,90600.0
2008-10-31 09:30:00,14.68,14.82,14.61,14.75,20900.0,11.2525,11.3598,11.1988,11.3061,20900.0
2008-10-31 09:35:00,14.73,14.74,14.55,14.63,16800.0,11.2908,11.2985,11.1528,11.2142,16800.0
2008-10-31 09:40:00,14.65,14.69,14.47,14.48,18800.0,11.2295,11.2602,11.0915,11.0992,18800.0
2008-10-31 09:45:00,14.47,14.56,14.46,14.54,33300.0,11.0915,11.1605,11.0839,11.1452,33300.0
2008-10-31 09:50:00,14.54,14.7,14.53,14.7,11800.0,11.1452,11.2678,11.1375,11.2678,11800.0
2008-10-31 09:55:00,14.7,14.79,14.7,14.79,14300.0,11.2678,11.3368,11.2678,11.3368,14300.0
2008-10-31 10:00:00,14.8,14.85,14.78,14.82,16700.0,11.3445,11.3828,11.3291,11.3598,16700.0
2008-10-31 10:05:00,14.85,14.85,14.75,14.81,20100.0,11.3828,11.3828,11.3061,11.3521,20100.0
2008-10-31 10:10:00,14.8,14.88,14.79,14.86,9800.0,11.3445,11.4058,11.3368,11.3905,9800.0
2008-10-31 10:15:00,14.85,14.92,14.78,14.89,9000.0,11.3828,11.4365,11.3291,11.4135,9000.0
2008-10-31 10:20:00,14.9,14.95,14.9,14.92,7300.0,11.4211,11.4595,11.4211,11.4365,7300.0
2008-10-31 10:25:00,14.91,14.94,14.86,14.94,5200.0,11.4288,11.4518,11.3905,11.4518,5200.0
2008-10-31 10:30:00,14.93,15.01,14.92,14.92,4900.0,11.4441,11.5054,11.4365,11.4365,4900.0
2008-10-31 10:35:00,14.95,14.95,14.92,14.93,3900.0,11.4595,11.4595,11.4365,11.4441,3900.0
2008-10-31 10:40:00,14.93,14.95,14.87,14.93,10200.0,11.4441,11.4595,11.3981,11.4441,10200.0
2008-10-31 10:45:00,14.93,14.94,14.87,14.88,26900.0,11.4441,11.4518,11.3981,11.4058,26900.0
2008-10-31 10:50:00,14.87,14.91,14.84,14.89,11800.0,11.3981,11.4288,11.3751,11.4135,11800.0
2008-10-31 10:55:00,14.88,14.9,14.85,14.9,9500.0,11.4058,11.4211,11.3828,11.4211,9500.0
2008-10-31 11:00:00,14.89,14.91,14.84,14.89,23700.0,11.4135,11.4288,11.3751,11.4135,23700.0
2008-10-31 11:05:00,14.89,14.92,14.87,14.9,23400.0,11.4135,11.4365,11.3981,11.4211,23400.0
2008-10-31 11:10:00,14.88,14.9,14.87,14.88,6700.0,11.4058,11.4211,11.3981,11.4058,6700.0
2008-10-31 11:15:00,14.88,15.05,14.87,15.05,6200.0,11.4058,11.5361,11.3981,11.5361,6200.0
2008-10-31 11:20:00,15.05,15.05,15.01,15.03,10600.0,11.5361,11.5361,11.5054,11.5208,10600.0
2008-10-31 11:25:00,15.02,15.05,14.95,14.95,13700.0,11.5131,11.5361,11.4595,11.4595,13700.0
2008-10-31 11:30:00,14.96,14.98,14.93,14.97,11500.0,11.4671,11.4824,11.4441,11.4748,11500.0
2008-10-31 11:35:00,14.98,14.99,14.9,14.97,24000.0,11.4824,11.4901,11.4211,11.4748,24000.0
2008-10-31 11:40:00,14.99,15.0,14.97,15.0,12700.0,11.4901,11.4978,11.4748,11.4978,12700.0
2008-10-31 11:45:00,14.99,15.0,14.88,14.91,28100.0,11.4901,11.4978,11.4058,11.4288,28100.0
2008-10-31 11:50:00,14.9,14.98,14.9,14.96,68500.0,11.4211,11.4824,11.4211,11.4671,68500.0
2008-10-31 11:55:00,14.96,14.96,14.87,14.93,23300.0,11.4671,11.4671,11.3981,11.4441,23300.0
2008-10-31 12:00:00,14.94,14.96,14.9,14.91,72700.0,11.4518,11.4671,11.4211,11.4288,72700.0
2008-10-31 12:05:00,14.91,14.92,14.85,14.88,17900.0,11.4288,11.4365,11.3828,11.4058,17900.0
2008-10-31 12:10:00,14.89,14.9,14.87,14.9,13400.0,11.4135,11.4211,11.3981,11.4211,13400.0
2008-10-31 12:15:00,14.9,14.91,14.85,14.89,18200.0,11.4211,11.4288,11.3828,11.4135,18200.0
2008-10-31 12:20:00,14.89,14.89,14.84,14.86,8700.0,11.4135,11.4135,11.3751,11.3905,8700.0
2008-10-31 12:25:00,14.88,14.9,14.83,14.85,15700.0,11.4058,11.4211,11.3675,11.3828,15700.0
2008-10-31 12:30:00,14.85,14.86,14.85,14.86,7700.0,11.3828,11.3905,11.3828,11.3905,7700.0
2008-10-31 12:35:00,14.87,14.89,14.86,14.87,2000.0,11.3981,11.4135,11.3905,11.3981,2000.0
2008-10-31 12:40:00,14.88,14.9,14.88,14.89,4300.0,11.4058,11.4211,11.4058,11.4135,4300.0
2008-10-31 12:45:00,14.89,14.92,14.88,14.91,13000.0,11.4135,11.4365,11.4058,11.4288,13000.0
2008-10-31 12:50:00,14.9,14.91,14.89,14.91,12200.0,11.4211,11.4288,11.4135,11.4288,12200.0
2008-10-31 12:55:00,14.91,14.93,14.89,14.91,47800.0,11.4288,11.4441,11.4135,11.4288,47800.0
2008-10-31 13:00:00,14.92,14.92,14.87,14.91,13200.0,11.4365,11.4365,11.3981,11.4288,13200.0
2008-10-31 13:05:00,14.91,14.92,14.89,14.89,11400.0,11.4288,11.4365,11.4135,11.4135,11400.0
2008-10-31 13:10:00,14.89,14.93,14.89,14.93,19300.0,11.4135,11.4441,11.4135,11.4441,19300.0
2008-10-31 13:15:00,14.93,14.99,14.93,14.98,10600.0,11.4441,11.4901,11.4441,11.4824,10600.0
2008-10-31 13:20:00,14.98,15.12,14.97,15.12,16800.0,11.4824,11.5898,11.4748,11.5898,16800.0
2008-10-31 13:25:00,15.12,15.18,15.11,15.18,9000.0,11.5898,11.6357,11.5821,11.6357,9000.0
2008-10-31 13:30:00,15.18,15.25,15.17,15.22,7800.0,11.6357,11.6894,11.6281,11.6664,7800.0
2008-10-31 13:35:00,15.25,15.25,15.19,15.19,8300.0,11.6894,11.6894,11.6434,11.6434,8300.0
2008-10-31 13:40:00,15.2,15.22,15.15,15.22,15400.0,11.6511,11.6664,11.6128,11.6664,15400.0
2008-10-31 13:45:00,15.22,15.24,15.2,15.22,9700.0,11.6664,11.6817,11.6511,11.6664,9700.0
2008-10-31 13:50:00,15.22,15.23,15.2,15.22,12000.0,11.6664,11.6741,11.6511,11.6664,12000.0
2008-10-31 13:55:00,15.21,15.26,15.19,15.24,16300.0,11.6587,11.6971,11.6434,11.6817,16300.0
2008-10-31 14:00:00,15.26,15.27,15.17,15.18,17300.0,11.6971,11.7047,11.6281,11.6357,17300.0
2008-10-31 14:05:00,15.18,15.18,15.14,15.15,14800.0,11.6357,11.6357,11.6051,11.6128,14800.0
2008-10-31 14:10:00,15.15,15.16,15.1,15.1,10700.0,11.6128,11.6204,11.5744,11.5744,10700.0
2008-10-31 14:15:00,15.09,15.09,14.99,14.99,18400.0,11.5668,11.5668,11.4901,11.4901,18400.0
2008-10-31 14:20:00,15.0,15.0,14.94,14.96,15100.0,11.4978,11.4978,11.4518,11.4671,15100.0
2008-10-31 14:25:00,14.97,15.01,14.96,15.01,9600.0,11.4748,11.5054,11.4671,11.5054,9600.0
2008-10-31 14:30:00,15.01,15.03,14.95,15.03,11700.0,11.5054,11.5208,11.4595,11.5208,11700.0
2008-10-31 14:35:00,15.07,15.12,15.06,15.07,10400.0,11.5514,11.5898,11.5438,11.5514,10400.0
2008-10-31 14:40:00,15.07,15.13,15.04,15.13,16300.0,11.5514,11.5974,11.5284,11.5974,16300.0
2008-10-31 14:45:00,15.13,15.14,15.09,15.1,12700.0,11.5974,11.6051,11.5668,11.5744,12700.0
2008-10-31 14:50:00,15.1,15.1,14.9,14.97,239700.0,11.5744,11.5744,11.4211,11.4748,239700.0
2008-10-31 14:55:00,14.98,15.02,14.96,15.01,16100.0,11.4824,11.5131,11.4671,11.5054,16100.0
2008-10-31 15:00:00,15.01,15.03,15.0,15.01,27500.0,11.5054,11.5208,11.4978,11.5054,27500.0
2008-10-31 15:05:00,15.02,15.02,14.94,14.98,25100.0,11.5131,11.5131,11.4518,11.4824,25100.0
2008-10-31 15:10:00,14.98,14.99,14.92,14.95,22300.0,11.4824,11.4901,11.4365,11.4595,22300.0
2008-10-31 15:15:00,14.95,14.96,14.89,14.91,37200.0,11.4595,11.4671,11.4135,11.4288,37200.0
2008-10-31 15:20:00,14.9,15.0,14.88,14.99,44000.0,11.4211,11.4978,11.4058,11.4901,44000.0
2008-10-31 15:25:00,14.99,15.0,14.87,14.93,49800.0,11.4901,11.4978,11.3981,11.4441,49800.0
2008-10-31 15:30:00,14.93,15.01,14.91,15.0,75800.0,11.4441,11.5054,11.4288,11.4978,75800.0
2008-10-31 15:35:00,15.01,15.12,14.99,15.12,27000.0,11.5054,11.5898,11.4901,11.5898,27000.0
2008-10-31 15:40:00,15.13,15.14,14.85,14.99,49100.0,11.5974,11.6051,11.3828,11.4901,49100.0
2008-10-31 15:45:00,14.99,15.06,14.9,14.97,31800.0,11.4901,11.5438,11.4211,11.4748,31800.0
2008-10-31 15:50:00,14.96,15.05,14.9,14.95,113000.0,11.4671,11.5361,11.4211,11.4595,113000.0
2008-10-31 15:55:00,14.94,15.12,14.92,15.08,65700.0,11.4518,11.5898,11.4365,11.5591,65700.0
2008-11-03 09:30:00,15.14,15.21,14.77,14.84,21100.0,11.6051,11.6587,11.3215,11.3751,21100.0
2008-11-03 09:35:00,14.85,15.3,14.84,15.17,35000.0,11.3828,11.7277,11.3751,11.6281,35000.0
2008-11-03 09:40:00,15.19,15.27,15.13,15.15,20400.0,11.6434,11.7047,11.5974,11.6128,20400.0
2008-11-03 09:45:00,15.17,15.31,15.16,15.29,15100.0,11.6281,11.7354,11.6204,11.7201,15100.0
2008-11-03 09:50:00,15.27,15.31,15.25,15.25,7800.0,11.7047,11.7354,11.6894,11.6894,7800.0
2008-11-03 09:55:00,15.25,15.25,15.2,15.22,7900.0,11.6894,11.6894,11.6511,11.6664,7900.0
2008-11-03 10:00:00,15.22,15.27,15.18,15.21,23400.0,11.6664,11.7047,11.6357,11.6587,23400.0
2008-11-03 10:05:00,15.21,15.25,15.11,15.25,17000.0,11.6587,11.6894,11.5821,11.6894,17000.0
2008-11-03 10:10:00,15.23,15.3,15.17,15.29,17000.0,11.6741,11.7277,11.6281,11.7201,17000.0
2008-11-03 10:15:00,15.29,15.35,15.28,15.3,10600.0,11.7201,11.7661,11.7124,11.7277,10600.0
2008-11-03 10:20:00,15.31,15.32,15.23,15.29,16600.0,11.7354,11.7431,11.6741,11.7201,16600.0
2008-11-03 10:25:00,15.29,15.31,15.25,15.26,15800.0,11.7201,11.7354,11.6894,11.6971,15800.0
2008-11-03 10:30:00,15.26,15.26,15.21,15.23,17500.0,11.6971,11.6971,11.6587,11.6741,17500.0
2008-11-03 10:35:00,15.23,15.29,15.22,15.29,12200.0,11.6741,11.7201,11.6664,11.7201,12200.0
2008-11-03 10:40:00,15.3,15.32,15.22,15.22,11200.0,11.7277,11.7431,11.6664,11.6664,11200.0
2008-11-03 10:45:00,15.22,15.31,15.21,15.29,15900.0,11.6664,11.7354,11.6587,11.7201,15900.0
2008-11-03 10:50:00,15.29,15.32,15.28,15.3,10000.0,11.7201,11.7431,11.7124,11.7277,10000.0
2008-11-03 10:55:00,15.3,15.31,15.29,15.31,12900.0,11.7277,11.7354,11.7201,11.7354,12900.0
2008-11-03 11:00:00,15.31,15.31,15.29,15.29,15800.0,11.7354,11.7354,11.7201,11.7201,15800.0
2008-11-03 11:05:00,15.3,15.3,15.23,15.25,19400.0,11.7277,11.7277,11.6741,11.6894,19400.0
2008-11-03 11:10:00,15.25,15.25,15.2,15.2,12300.0,11.6894,11.6894,11.6511,11.6511,12300.0
2008-11-03 11:15:00,15.21,15.31,15.18,15.3,16400.0,11.6587,11.7354,11.6357,11.7277,16400.0
2008-11-03 11:20:00,15.3,15.37,15.3,15.33,9100.0,11.7277,11.7814,11.7277,11.7507,9100.0
2008-11-03 11:25:00,15.34,15.39,15.33,15.38,10800.0,11.7584,11.7967,11.7507,11.7891,10800.0
2008-11-03 11:30:00,15.39,15.39,15.38,15.39,4900.0,11.7967,11.7967,11.7891,11.7967,4900.0
2008-11-03 11:35:00,15.39,15.42,15.39,15.41,13200.0,11.7967,11.8197,11.7967,11.812,13200.0
2008-11-03 11:40:00,15.41,15.46,15.41,15.43,7200.0,11.812,11.8504,11.812,11.8274,7200.0
2008-11-03 11:45:00,15.44,15.46,15.44,15.46,2900.0,11.835,11.8504,11.835,11.8504,2900.0
2008-11-03 11:50:00,15.46,15.49,15.43,15.49,4000.0,11.8504,11.8734,11.8274,11.8734,4000.0
2008-11-03 11:55:00,15.48,15.51,15.48,15.5,3000.0,11.8657,11.8887,11.8657,11.881,3000.0
2008-11-03 12:00:00,15.5,15.5,15.45,15.47,9100.0,11.881,11.881,11.8427,11.858,9100.0
2008-11-03 12:05:00,15.46,15.47,15.45,15.45,3600.0,11.8504,11.858,11.8427,11.8427,3600.0
2008-11-03 12:10:00,15.45,15.49,15.45,15.48,7400.0,11.8427,11.8734,11.8427,11.8657,7400.0
2008-11-03 12:15:00,15.48,15.51,15.47,15.5,5700.0,11.8657,11.8887,11.858,11.881,5700.0
2008-11-03 12:20:00,15.49,15.49,15.44,15.46,7300.0,11.8734,11.8734,11.835,11.8504,7300.0
2008-11-03 12:25:00,15.46,15.54,15.46,15.52,12900.0,11.8504,11.9117,11.8504,11.8964,12900.0
2008-11-03 12:30:00,15.53,15.53,15.51,15.52,6500.0,11.904,11.904,11.8887,11.8964,6500.0
2008-11-03 12:35:00,15.52,15.53,15.5,15.5,6200.0,11.8964,11.904,11.881,11.881,6200.0
2008-11-03 12:40:00,15.5,15.51,15.48,15.49,9100.0,11.881,11.8887,11.8657,11.8734,9100.0
2008-11-03 12:45:00,15.5,15.5,15.49,15.49,4400.0,11.881,11.881,11.8734,11.8734,4400.0
2008-11-03 12:50:00,15.49,15.51,15.48,15.51,7900.0,11.8734,11.8887,11.8657,11.8887,7900.0
2008-11-03 12:55:00,15.5,15.52,15.5,15.51,5500.0,11.881,11.8964,11.881,11.8887,5500.0
2008-11-03 13:00:00,15.52,15.54,15.51,15.54,15200.0,11.8964,11.9117,11.8887,11.9117,15200.0
2008-11-03 13:05:00,15.53,15.55,15.52,15.55,8300.0,11.904,11.9194,11.8964,11.9194,8300.0
2008-11-03 13:10:00,15.55,15.59,15.55,15.58,7900.0,11.9194,11.95,11.9194,11.9424,7900.0
2008-11-03 13:15:00,15.59,15.59,15.56,15.56,8600.0,11.95,11.95,11.927,11.927,8600.0
2008-11-03 13:20:00,15.56,15.56,15.54,15.55,7500.0,11.927,11.927,11.9117,11.9194,7500.0
2008-11-03 13:25:00,15.54,15.54,15.51,15.53,6900.0,11.9117,11.9117,11.8887,11.904,6900.0
2008-11-03 13:30:00,15.52,15.53,15.49,15.49,6800.0,11.8964,11.904,11.8734,11.8734,6800.0
2008-11-03 13:35:00,15.48,15.49,15.47,15.48,10800.0,11.8657,11.8734,11.858,11.8657,10800.0
2008-11-03 13:40:00,15.48,15.5,15.47,15.49,14300.0,11.8657,11.881,11.858,11.8734,14300.0
2008-11-03 13:45:00,15.5,15.5,15.48,15.5,6700.0,11.881,11.881,11.8657,11.881,6700.0
2008-11-03 13:50:00,15.5,15.52,15.49,15.51,12000.0,11.881,11.8964,11.8734,11.8887,12000.0
2008-11-03 13:55:00,15.51,15.6,15.44,15.53,80400.0,11.8887,11.9577,11.835,11.904,80400.0
2008-11-03 14:00:00,15.52,15.54,15.45,15.54,24700.0,11.8964,11.9117,11.8427,11.9117,24700.0
2008-11-03 14:05:00,15.54,15.58,15.53,15.53,28700.0,11.9117,11.9424,11.904,11.904,28700.0
2008-11-03 14:10:00,15.54,15.58,15.5,15.54,26000.0,11.9117,11.9424,11.881,11.9117,26000.0
2008-11-03 14:15:00,15.55,15.56,15.49,15.49,9200.0,11.9194,11.927,11.8734,11.8734,9200.0
2008-11-03 14:20:00,15.49,15.54,15.48,15.51,17200.0,11.8734,11.9117,11.8657,11.8887,17200.0
2008-11-03 14:25:00,15.51,15.52,15.5,15.51,9300.0,11.8887,11.8964,11.881,11.8887,9300.0
2008-11-03 14:30:00,15.5,15.51,15.46,15.46,12800.0,11.881,11.8887,11.8504,11.8504,12800.0
2008-11-03 14:35:00,15.46,15.51,15.45,15.48,15400.0,11.8504,11.8887,11.8427,11.8657,15400.0
2008-11-03 14:40:00,15.49,15.49,15.46,15.47,5100.0,11.8734,11.8734,11.8504,11.858,5100.0
2008-11-03 14:45:00,15.47,15.53,15.47,15.52,9000.0,11.858,11.904,11.858,11.8964,9000.0
2008-11-03 14:50:00,15.51,15.51,15.48,15.48,8700.0,11.8887,11.8887,11.8657,11.8657,8700.0
2008-11-03 14:55:00,15.48,15.5,15.46,15.46,9200.0,11.8657,11.881,11.8504,11.8504,9200.0
2008-11-03 15:00:00,15.46,15.46,15.39,15.39,15600.0,11.8504,11.8504,11.7967,11.7967,15600.0
2008-11-03 15:05:00,15.39,15.46,15.38,15.44,19200.0,11.7967,11.8504,11.7891,11.835,19200.0
2008-11-03 15:10:00,15.45,15.48,15.41,15.41,14400.0,11.8427,11.8657,11.812,11.812,14400.0
2008-11-03 15:15:00,15.42,15.49,15.42,15.47,14200.0,11.8197,11.8734,11.8197,11.858,14200.0
2008-11-03 15:20:00,15.47,15.48,15.38,15.43,12900.0,11.858,11.8657,11.7891,11.8274,12900.0
2008-11-03 15:25:00,15.44,15.49,15.41,15.47,18200.0,11.835,11.8734,11.812,11.858,18200.0
2008-11-03 15:30:00,15.49,15.51,15.46,15.51,19100.0,11.8734,11.8887,11.8504,11.8887,19100.0
2008-11-03 15:35:00,15.51,15.53,15.49,15.53,21200.0,11.8887,11.904,11.8734,11.904,21200.0
2008-11-03 15:40:00,15.52,15.53,15.46,15.46,53700.0,11.8964,11.904,11.8504,11.8504,53700.0
2008-11-03 15:45:00,15.46,15.52,15.46,15.5,28900.0,11.8504,11.8964,11.8504,11.881,28900.0
2008-11-03 15:50:00,15.5,15.55,15.45,15.45,30300.0,11.881,11.9194,11.8427,11.8427,30300.0
2008-11-03 15:55:00,15.46,15.49,15.4,15.47,50400.0,11.8504,11.8734,11.8044,11.858,50400.0
2008-11-04 09:30:00,15.9,16.23,15.9,16.22,53600.0,12.1876,12.4406,12.1876,12.4329,53600.0
2008-11-04 09:35:00,16.22,16.5,16.17,16.39,37200.0,12.4329,12.6476,12.3946,12.5632,37200.0
2008-11-04 09:40:00,16.37,16.45,16.33,16.43,23600.0,12.5479,12.6092,12.5172,12.5939,23600.0
2008-11-04 09:45:00,16.44,16.53,16.4,16.52,15500.0,12.6016,12.6705,12.5709,12.6629,15500.0
2008-11-04 09:50:00,16.52,16.52,16.39,16.41,22600.0,12.6629,12.6629,12.5632,12.5786,22600.0
2008-11-04 09:55:00,16.42,16.42,16.32,16.33,13200.0,12.5862,12.5862,12.5096,12.5172,13200.0
2008-11-04 10:00:00,16.33,16.33,16.11,16.16,36200.0,12.5172,12.5172,12.3486,12.3869,36200.0
2008-11-04 10:05:00,16.14,16.17,16.11,16.12,19200.0,12.3716,12.3946,12.3486,12.3563,19200.0
2008-11-04 10:10:00,16.14,16.27,16.13,16.27,12700.0,12.3716,12.4713,12.3639,12.4713,12700.0
2008-11-04 10:15:00,16.28,16.31,16.25,16.31,15800.0,12.4789,12.5019,12.4559,12.5019,15800.0
2008-11-04 10:20:00,16.32,16.37,16.32,16.33,15800.0,12.5096,12.5479,12.5096,12.5172,15800.0
2008-11-04 10:25:00,16.34,16.39,16.31,16.38,12300.0,12.5249,12.5632,12.5019,12.5556,12300.0
2008-11-04 10:30:00,16.38,16.47,16.38,16.47,12600.0,12.5556,12.6246,12.5556,12.6246,12600.0
2008-11-04 10:35:00,16.49,16.67,16.47,16.63,33300.0,12.6399,12.7779,12.6246,12.7472,33300.0
2008-11-04 10:40:00,16.64,16.64,16.59,16.62,20400.0,12.7549,12.7549,12.7165,12.7395,20400.0
2008-11-04 10:45:00,16.6,16.66,16.6,16.66,13500.0,12.7242,12.7702,12.7242,12.7702,13500.0
2008-11-04 10:50:00,16.67,16.67,16.61,16.64,15700.0,12.7779,12.7779,12.7319,12.7549,15700.0
2008-11-04 10:55:00,16.64,16.64,16.48,16.48,21300.0,12.7549,12.7549,12.6322,12.6322,21300.0
2008-11-04 11:00:00,16.49,16.56,16.47,16.56,15200.0,12.6399,12.6935,12.6246,12.6935,15200.0
2008-11-04 11:05:00,16.56,16.66,16.55,16.65,22800.0,12.6935,12.7702,12.6859,12.7625,22800.0
2008-11-04 11:10:00,16.65,16.73,16.65,16.73,16900.0,12.7625,12.8239,12.7625,12.8239,16900.0
2008-11-04 11:15:00,16.72,16.82,16.72,16.81,28600.0,12.8162,12.8928,12.8162,12.8852,28600.0
2008-11-04 11:20:00,16.8,16.81,16.67,16.68,26800.0,12.8775,12.8852,12.7779,12.7855,26800.0
2008-11-04 11:25:00,16.68,16.73,16.67,16.72,7600.0,12.7855,12.8239,12.7779,12.8162,7600.0
2008-11-04 11:30:00,16.72,16.73,16.63,16.68,15900.0,12.8162,12.8239,12.7472,12.7855,15900.0
2008-11-04 11:35:00,16.66,16.71,16.66,16.68,12900.0,12.7702,12.8085,12.7702,12.7855,12900.0
2008-11-04 11:40:00,16.68,16.72,16.68,16.72,14500.0,12.7855,12.8162,12.7855,12.8162,14500.0
2008-11-04 11:45:00,16.72,16.74,16.7,16.74,9100.0,12.8162,12.8315,12.8009,12.8315,9100.0
2008-11-04 11:50:00,16.74,16.75,16.73,16.74,24300.0,12.8315,12.8392,12.8239,12.8315,24300.0
2008-11-04 11:55:00,16.73,16.73,16.63,16.63,27100.0,12.8239,12.8239,12.7472,12.7472,27100.0
2008-11-04 12:00:00,16.63,16.64,16.5,16.5,24400.0,12.7472,12.7549,12.6476,12.6476,24400.0
2008-11-04 12:05:00,16.5,16.51,16.49,16.5,7300.0,12.6476,12.6552,12.6399,12.6476,7300.0
2008-11-04 12:10:00,16.5,16.54,16.48,16.48,11800.0,12.6476,12.6782,12.6322,12.6322,11800.0
2008-11-04 12:15:00,16.48,16.49,16.48,16.49,2900.0,12.6322,12.6399,12.6322,12.6399,2900.0
2008-11-04 12:20:00,16.48,16.5,16.48,16.49,15900.0,12.6322,12.6476,12.6322,12.6399,15900.0
2008-11-04 12:25:00,16.49,16.5,16.48,16.49,8100.0,12.6399,12.6476,12.6322,12.6399,8100.0
2008-11-04 12:30:00,16.49,16.49,16.4,16.42,7500.0,12.6399,12.6399,12.5709,12.5862,7500.0
2008-11-04 12:35:00,16.42,16.45,16.4,16.41,13400.0,12.5862,12.6092,12.5709,12.5786,13400.0
2008-11-04 12:40:00,16.41,16.41,16.36,16.36,13700.0,12.5786,12.5786,12.5402,12.5402,13700.0
2008-11-04 12:45:00,16.35,16.39,16.32,16.38,17400.0,12.5326,12.5632,12.5096,12.5556,17400.0
2008-11-04 12:50:00,16.37,16.4,16.36,16.37,5000.0,12.5479,12.5709,12.5402,12.5479,5000.0
2008-11-04 12:55:00,16.36,16.37,16.33,16.36,12700.0,12.5402,12.5479,12.5172,12.5402,12700.0
2008-11-04 13:00:00,16.36,16.4,16.36,16.39,12800.0,12.5402,12.5709,12.5402,12.5632,12800.0
2008-11-04 13:05:00,16.38,16.4,16.33,16.33,8500.0,12.5556,12.5709,12.5172,12.5172,8500.0
2008-11-04 13:10:00,16.34,16.34,16.3,16.32,15900.0,12.5249,12.5249,12.4943,12.5096,15900.0
2008-11-04 13:15:00,16.31,16.38,16.3,16.37,8900.0,12.5019,12.5556,12.4943,12.5479,8900.0
2008-11-04 13:20:00,16.36,16.38,16.35,16.38,4900.0,12.5402,12.5556,12.5326,12.5556,4900.0
2008-11-04 13:25:00,16.37,16.39,16.37,16.38,10300.0,12.5479,12.5632,12.5479,12.5556,10300.0
2008-11-04 13:30:00,16.38,16.39,16.35,16.36,12600.0,12.5556,12.5632,12.5326,12.5402,12600.0
2008-11-04 13:35:00,16.37,16.46,16.36,16.45,45400.0,12.5479,12.6169,12.5402,12.6092,45400.0
2008-11-04 13:40:00,16.45,16.53,16.45,16.53,7900.0,12.6092,12.6705,12.6092,12.6705,7900.0
2008-11-04 13:45:00,16.53,16.57,16.52,16.57,4600.0,12.6705,12.7012,12.6629,12.7012,4600.0
2008-11-04 13:50:00,16.56,16.56,16.54,16.54,8600.0,12.6935,12.6935,12.6782,12.6782,8600.0
2008-11-04 13:55:00,16.54,16.56,16.54,16.54,6000.0,12.6782,12.6935,12.6782,12.6782,6000.0
2008-11-04 14:00:00,16.52,16.53,16.45,16.47,10200.0,12.6629,12.6705,12.6092,12.6246,10200.0
2008-11-04 14:05:00,16.45,16.45,16.38,16.39,9900.0,12.6092,12.6092,12.5556,12.5632,9900.0
2008-11-04 14:10:00,16.39,16.44,16.38,16.44,17000.0,12.5632,12.6016,12.5556,12.6016,17000.0
2008-11-04 14:15:00,16.43,16.46,16.4,16.45,14100.0,12.5939,12.6169,12.5709,12.6092,14100.0
2008-11-04 14:20:00,16.45,16.45,16.41,16.43,16800.0,12.6092,12.6092,12.5786,12.5939,16800.0
2008-11-04 14:25:00,16.43,16.47,16.42,16.47,14700.0,12.5939,12.6246,12.5862,12.6246,14700.0
2008-11-04 14:30:00,16.46,16.48,16.45,16.46,6900.0,12.6169,12.6322,12.6092,12.6169,6900.0
2008-11-04 14:35:00,16.46,16.49,16.45,16.48,10000.0,12.6169,12.6399,12.6092,12.6322,10000.0
2008-11-04 14:40:00,16.49,16.55,16.49,16.55,8600.0,12.6399,12.6859,12.6399,12.6859,8600.0
2008-11-04 14:45:00,16.54,16.54,16.47,16.49,10100.0,12.6782,12.6782,12.6246,12.6399,10100.0
2008-11-04 14:50:00,16.48,16.48,16.41,16.41,22600.0,12.6322,12.6322,12.5786,12.5786,22600.0
2008-11-04 14:55:00,16.39,16.46,16.39,16.45,9200.0,12.5632,12.6169,12.5632,12.6092,9200.0
2008-11-04 15:00:00,16.45,16.46,16.35,16.37,18500.0,12.6092,12.6169,12.5326,12.5479,18500.0
2008-11-04 15:05:00,16.36,16.48,16.36,16.46,15600.0,12.5402,12.6322,12.5402,12.6169,15600.0
2008-11-04 15:10:00,16.45,16.5,16.41,16.49,20300.0,12.6092,12.6476,12.5786,12.6399,20300.0
2008-11-04 15:15:00,16.49,16.51,16.44,16.45,19100.0,12.6399,12.6552,12.6016,12.6092,19100.0
2008-11-04 15:20:00,16.46,16.46,16.45,16.46,15600.0,12.6169,12.6169,12.6092,12.6169,15600.0
2008-11-04 15:25:00,16.46,16.46,16.45,16.45,16400.0,12.6169,12.6169,12.6092,12.6092,16400.0
2008-11-04 15:30:00,16.45,16.49,16.45,16.49,40900.0,12.6092,12.6399,12.6092,12.6399,40900.0
2008-11-04 15:35:00,16.48,16.52,16.46,16.51,38500.0,12.6322,12.6629,12.6169,12.6552,38500.0
2008-11-04 15:40:00,16.51,16.66,16.51,16.65,60800.0,12.6552,12.7702,12.6552,12.7625,60800.0
2008-11-04 15:45:00,16.65,16.8,16.65,16.72,78800.0,12.7625,12.8775,12.7625,12.8162,78800.0
2008-11-04 15:50:00,16.72,16.72,16.61,16.69,67700.0,12.8162,12.8162,12.7319,12.7932,67700.0
2008-11-04 15:55:00,16.7,16.83,16.69,16.75,119400.0,12.8009,12.9005,12.7932,12.8392,119400.0
2008-11-05 09:30:00,16.5,16.5,16.4,16.41,12900.0,12.6476,12.6476,12.5709,12.5786,12900.0
2008-11-05 09:35:00,16.42,16.54,16.34,16.54,14000.0,12.5862,12.6782,12.5249,12.6782,14000.0
2008-11-05 09:40:00,16.55,16.55,16.37,16.38,8100.0,12.6859,12.6859,12.5479,12.5556,8100.0
2008-11-05 09:45:00,16.37,16.55,16.28,16.51,45900.0,12.5479,12.6859,12.4789,12.6552,45900.0
2008-11-05 09:50:00,16.51,16.89,16.51,16.85,78700.0,12.6552,12.9465,12.6552,12.9158,78700.0
2008-11-05 09:55:00,16.87,17.03,16.74,16.94,72000.0,12.9312,13.0538,12.8315,12.9848,72000.0
2008-11-05 10:00:00,16.94,17.22,16.86,17.11,110700.0,12.9848,13.1994,12.9235,13.1151,110700.0
2008-11-05 10:05:00,17.11,17.21,16.89,16.92,28800.0,13.1151,13.1918,12.9465,12.9695,28800.0
2008-11-05 10:10:00,16.91,16.93,16.84,16.87,12300.0,12.9618,12.9772,12.9082,12.9312,12300.0
2008-11-05 10:15:00,16.87,16.98,16.87,16.93,9900.0,12.9312,13.0155,12.9312,12.9772,9900.0
2008-11-05 10:20:00,16.92,17.0,16.92,16.94,12500.0,12.9695,13.0308,12.9695,12.9848,12500.0
2008-11-05 10:25:00,16.94,16.99,16.9,16.99,11000.0,12.9848,13.0231,12.9542,13.0231,11000.0
2008-11-05 10:30:00,17.0,17.0,16.91,16.92,9100.0,13.0308,13.0308,12.9618,12.9695,9100.0
2008-11-05 10:35:00,16.91,16.91,16.85,16.88,11100.0,12.9618,12.9618,12.9158,12.9388,11100.0
2008-11-05 10:40:00,16.88,16.93,16.87,16.89,12400.0,12.9388,12.9772,12.9312,12.9465,12400.0
2008-11-05 10:45:00,16.89,16.89,16.85,16.86,6700.0,12.9465,12.9465,12.9158,12.9235,6700.0
2008-11-05 10:50:00,16.86,16.89,16.84,16.87,24200.0,12.9235,12.9465,12.9082,12.9312,24200.0
2008-11-05 10:55:00,16.88,16.88,16.82,16.83,7100.0,12.9388,12.9388,12.8928,12.9005,7100.0
2008-11-05 11:00:00,16.82,16.84,16.81,16.81,6600.0,12.8928,12.9082,12.8852,12.8852,6600.0
2008-11-05 11:05:00,16.81,16.84,16.8,16.83,15300.0,12.8852,12.9082,12.8775,12.9005,15300.0
2008-11-05 11:10:00,16.83,16.87,16.81,16.85,23000.0,12.9005,12.9312,12.8852,12.9158,23000.0
2008-11-05 11:15:00,16.85,16.85,16.76,16.83,12100.0,12.9158,12.9158,12.8468,12.9005,12100.0
2008-11-05 11:20:00,16.82,16.83,16.74,16.74,6900.0,12.8928,12.9005,12.8315,12.8315,6900.0
2008-11-05 11:25:00,16.76,16.76,16.73,16.74,5100.0,12.8468,12.8468,12.8239,12.8315,5100.0
2008-11-05 11:30:00,16.73,16.76,16.73,16.74,3700.0,12.8239,12.8468,12.8239,12.8315,3700.0
2008-11-05 11:35:00,16.74,16.75,16.73,16.74,4500.0,12.8315,12.8392,12.8239,12.8315,4500.0
2008-11-05 11:40:00,16.74,16.76,16.71,16.71,7800.0,12.8315,12.8468,12.8085,12.8085,7800.0
2008-11-05 11:45:00,16.71,16.72,16.67,16.72,10600.0,12.8085,12.8162,12.7779,12.8162,10600.0
2008-11-05 11:50:00,16.71,16.75,16.69,16.75,8700.0,12.8085,12.8392,12.7932,12.8392,8700.0
2008-11-05 11:55:00,16.73,16.76,16.72,16.74,3900.0,12.8239,12.8468,12.8162,12.8315,3900.0
2008-11-05 12:00:00,16.75,16.78,16.75,16.76,8500.0,12.8392,12.8622,12.8392,12.8468,8500.0
2008-11-05 12:05:00,16.77,16.77,16.73,16.76,6100.0,12.8545,12.8545,12.8239,12.8468,6100.0
2008-11-05 12:10:00,16.75,16.76,16.67,16.67,12700.0,12.8392,12.8468,12.7779,12.7779,12700.0
2008-11-05 12:15:00,16.67,16.67,16.56,16.58,17100.0,12.7779,12.7779,12.6935,12.7089,17100.0
2008-11-05 12:20:00,16.58,16.59,16.53,16.54,10500.0,12.7089,12.7165,12.6705,12.6782,10500.0
2008-11-05 12:25:00,16.53,16.55,16.45,16.46,6300.0,12.6705,12.6859,12.6092,12.6169,6300.0
2008-11-05 12:30:00,16.46,16.46,16.45,16.45,3800.0,12.6169,12.6169,12.6092,12.6092,3800.0
2008-11-05 12:35:00,16.45,16.46,16.37,16.37,11500.0,12.6092,12.6169,12.5479,12.5479,11500.0
2008-11-05 12:40:00,16.39,16.39,16.31,16.34,13200.0,12.5632,12.5632,12.5019,12.5249,13200.0
2008-11-05 12:45:00,16.34,16.37,16.34,16.34,4100.0,12.5249,12.5479,12.5249,12.5249,4100.0
2008-11-05 12:50:00,16.35,16.4,16.35,16.36,19400.0,12.5326,12.5709,12.5326,12.5402,19400.0
2008-11-05 12:55:00,16.36,16.41,16.35,16.38,11700.0,12.5402,12.5786,12.5326,12.5556,11700.0
2008-11-05 13:00:00,16.39,16.4,16.35,16.35,8900.0,12.5632,12.5709,12.5326,12.5326,8900.0
2008-11-05 13:05:00,16.37,16.4,16.33,16.4,9000.0,12.5479,12.5709,12.5172,12.5709,9000.0
2008-11-05 13:10:00,16.4,16.42,16.39,16.42,7200.0,12.5709,12.5862,12.5632,12.5862,7200.0
2008-11-05 13:15:00,16.42,16.42,16.41,16.41,7800.0,12.5862,12.5862,12.5786,12.5786,7800.0
2008-11-05 13:20:00,16.41,16.41,16.34,16.36,9300.0,12.5786,12.5786,12.5249,12.5402,9300.0
2008-11-05 13:25:00,16.35,16.37,16.33,16.37,10300.0,12.5326,12.5479,12.5172,12.5479,10300.0
2008-11-05 13:30:00,16.36,16.36,16.3,16.3,18900.0,12.5402,12.5402,12.4943,12.4943,18900.0
2008-11-05 13:35:00,16.3,16.33,16.28,16.3,7100.0,12.4943,12.5172,12.4789,12.4943,7100.0
2008-11-05 13:40:00,16.29,16.35,16.27,16.33,15300.0,12.4866,12.5326,12.4713,12.5172,15300.0
2008-11-05 13:45:00,16.33,16.33,16.28,16.31,7500.0,12.5172,12.5172,12.4789,12.5019,7500.0
2008-11-05 13:50:00,16.3,16.35,16.3,16.31,5400.0,12.4943,12.5326,12.4943,12.5019,5400.0
2008-11-05 13:55:00,16.3,16.31,16.27,16.3,7500.0,12.4943,12.5019,12.4713,12.4943,7500.0
2008-11-05 14:00:00,16.3,16.36,16.26,16.26,9800.0,12.4943,12.5402,12.4636,12.4636,9800.0
2008-11-05 14:05:00,16.24,16.24,16.2,16.2,7900.0,12.4483,12.4483,12.4176,12.4176,7900.0
2008-11-05 14:10:00,16.19,16.25,16.18,16.25,6700.0,12.4099,12.4559,12.4023,12.4559,6700.0
2008-11-05 14:15:00,16.26,16.28,16.25,16.28,6500.0,12.4636,12.4789,12.4559,12.4789,6500.0
2008-11-05 14:20:00,16.27,16.28,16.25,16.28,11600.0,12.4713,12.4789,12.4559,12.4789,11600.0
2008-11-05 14:25:00,16.25,16.28,16.25,16.28,7800.0,12.4559,12.4789,12.4559,12.4789,7800.0
2008-11-05 14:30:00,16.28,16.42,16.28,16.39,20800.0,12.4789,12.5862,12.4789,12.5632,20800.0
2008-11-05 14:35:00,16.41,16.42,16.35,16.36,6500.0,12.5786,12.5862,12.5326,12.5402,6500.0
2008-11-05 14:40:00,16.37,16.41,16.35,16.41,21700.0,12.5479,12.5786,12.5326,12.5786,21700.0
2008-11-05 14:45:00,16.41,16.43,16.39,16.42,10500.0,12.5786,12.5939,12.5632,12.5862,10500.0
2008-11-05 14:50:00,16.42,16.47,16.39,16.47,7500.0,12.5862,12.6246,12.5632,12.6246,7500.0
2008-11-05 14:55:00,16.46,16.51,16.45,16.47,8700.0,12.6169,12.6552,12.6092,12.6246,8700.0
2008-11-05 15:00:00,16.45,16.47,16.43,16.45,10400.0,12.6092,12.6246,12.5939,12.6092,10400.0
2008-11-05 15:05:00,16.46,16.51,16.39,16.39,18100.0,12.6169,12.6552,12.5632,12.5632,18100.0
2008-11-05 15:10:00,16.4,16.4,16.33,16.35,11500.0,12.5709,12.5709,12.5172,12.5326,11500.0
2008-11-05 15:15:00,16.35,16.35,16.3,16.32,16200.0,12.5326,12.5326,12.4943,12.5096,16200.0
2008-11-05 15:20:00,16.32,16.35,16.27,16.29,28400.0,12.5096,12.5326,12.4713,12.4866,28400.0
2008-11-05 15:25:00,16.3,16.38,16.26,16.37,34800.0,12.4943,12.5556,12.4636,12.5479,34800.0
2008-11-05 15:30:00,16.37,16.37,16.27,16.34,60100.0,12.5479,12.5479,12.4713,12.5249,60100.0
2008-11-05 15:35:00,16.33,16.4,16.2,16.21,55200.0,12.5172,12.5709,12.4176,12.4253,55200.0
2008-11-05 15:40:00,16.22,16.39,16.2,16.36,112500.0,12.4329,12.5632,12.4176,12.5402,112500.0
2008-11-05 15:45:00,16.37,16.48,16.32,16.37,49900.0,12.5479,12.6322,12.5096,12.5479,49900.0
2008-11-05 15:50:00,16.37,16.4,16.21,16.21,40200.0,12.5479,12.5709,12.4253,12.4253,40200.0
2008-11-05 15:55:00,16.21,16.22,16.11,16.21,65400.0,12.4253,12.4329,12.3486,12.4253,65400.0
2008-11-06 09:30:00,16.0,16.25,16.0,16.21,18200.0,12.2643,12.4559,12.2643,12.4253,18200.0
2008-11-06 09:35:00,16.21,16.23,16.14,16.21,13900.0,12.4253,12.4406,12.3716,12.4253,13900.0
2008-11-06 09:40:00,16.19,16.2,16.04,16.08,14600.0,12.4099,12.4176,12.295,12.3256,14600.0
2008-11-06 09:45:00,16.11,16.2,16.09,16.09,15200.0,12.3486,12.4176,12.3333,12.3333,15200.0
2008-11-06 09:50:00,16.08,16.1,16.0,16.05,13900.0,12.3256,12.3409,12.2643,12.3026,13900.0
2008-11-06 09:55:00,16.06,16.22,16.06,16.13,18500.0,12.3103,12.4329,12.3103,12.3639,18500.0
2008-11-06 10:00:00,16.11,16.18,16.09,16.15,48200.0,12.3486,12.4023,12.3333,12.3793,48200.0
2008-11-06 10:05:00,16.16,16.24,16.14,16.17,16400.0,12.3869,12.4483,12.3716,12.3946,16400.0
2008-11-06 10:10:00,16.18,16.25,16.14,16.15,25800.0,12.4023,12.4559,12.3716,12.3793,25800.0
2008-11-06 10:15:00,16.15,16.21,16.14,16.17,18600.0,12.3793,12.4253,12.3716,12.3946,18600.0
2008-11-06 10:20:00,16.17,16.22,16.07,16.1,34500.0,12.3946,12.4329,12.318,12.3409,34500.0
2008-11-06 10:25:00,16.07,16.08,15.91,15.94,27300.0,12.318,12.3256,12.1953,12.2183,27300.0
2008-11-06 10:30:00,15.94,16.01,15.89,16.01,31500.0,12.2183,12.272,12.18,12.272,31500.0
2008-11-06 10:35:00,16.01,16.02,15.95,16.02,27000.0,12.272,12.2796,12.226,12.2796,27000.0
2008-11-06 10:40:00,16.04,16.09,16.01,16.07,45900.0,12.295,12.3333,12.272,12.318,45900.0
2008-11-06 10:45:00,16.05,16.09,16.03,16.04,25100.0,12.3026,12.3333,12.2873,12.295,25100.0
2008-11-06 10:50:00,16.04,16.07,16.02,16.07,54500.0,12.295,12.318,12.2796,12.318,54500.0
2008-11-06 10:55:00,16.06,16.18,16.06,16.16,22000.0,12.3103,12.4023,12.3103,12.3869,22000.0
2008-11-06 11:00:00,16.16,16.16,16.11,16.11,16200.0,12.3869,12.3869,12.3486,12.3486,16200.0
2008-11-06 11:05:00,16.11,16.13,16.0,16.02,28300.0,12.3486,12.3639,12.2643,12.2796,28300.0
2008-11-06 11:10:00,16.0,16.05,15.99,16.02,45300.0,12.2643,12.3026,12.2566,12.2796,45300.0
2008-11-06 11:15:00,16.0,16.02,15.98,16.02,16200.0,12.2643,12.2796,12.249,12.2796,16200.0
2008-11-06 11:20:00,16.01,16.04,15.99,16.04,16600.0,12.272,12.295,12.2566,12.295,16600.0
2008-11-06 11:25:00,16.07,16.14,16.06,16.1,26800.0,12.318,12.3716,12.3103,12.3409,26800.0
2008-11-06 11:30:00,16.09,16.18,16.09,16.13,17600.0,12.3333,12.4023,12.3333,12.3639,17600.0
2008-11-06 11:35:00,16.14,16.16,16.06,16.14,40800.0,12.3716,12.3869,12.3103,12.3716,40800.0
2008-11-06 11:40:00,16.14,16.19,16.07,16.16,41400.0,12.3716,12.4099,12.318,12.3869,41400.0
2008-11-06 11:45:00,16.16,16.17,16.1,16.11,11700.0,12.3869,12.3946,12.3409,12.3486,11700.0
2008-11-06 11:50:00,16.11,16.11,16.05,16.09,23600.0,12.3486,12.3486,12.3026,12.3333,23600.0
2008-11-06 11:55:00,16.09,16.15,16.08,16.12,23000.0,12.3333,12.3793,12.3256,12.3563,23000.0
2008-11-06 12:00:00,16.13,16.13,16.06,16.1,16300.0,12.3639,12.3639,12.3103,12.3409,16300.0
2008-11-06 12:05:00,16.12,16.16,16.08,16.1,24300.0,12.3563,12.3869,12.3256,12.3409,24300.0
2008-11-06 12:10:00,16.1,16.16,16.09,16.14,16600.0,12.3409,12.3869,12.3333,12.3716,16600.0
2008-11-06 12:15:00,16.13,16.14,16.08,16.1,21400.0,12.3639,12.3716,12.3256,12.3409,21400.0
2008-11-06 12:20:00,16.09,16.11,15.99,16.02,49500.0,12.3333,12.3486,12.2566,12.2796,49500.0
2008-11-06 12:25:00,15.99,16.0,15.93,15.94,13800.0,12.2566,12.2643,12.2106,12.2183,13800.0
2008-11-06 12:30:00,15.93,15.94,15.88,15.94,15500.0,12.2106,12.2183,12.1723,12.2183,15500.0
2008-11-06 12:35:00,15.94,15.94,15.84,15.85,18600.0,12.2183,12.2183,12.1417,12.1493,18600.0
2008-11-06 12:40:00,15.84,15.84,15.78,15.8,14600.0,12.1417,12.1417,12.0957,12.111,14600.0
2008-11-06 12:45:00,15.79,15.85,15.76,15.85,13800.0,12.1033,12.1493,12.0803,12.1493,13800.0
2008-11-06 12:50:00,15.86,15.93,15.85,15.91,8700.0,12.157,12.2106,12.1493,12.1953,8700.0
2008-11-06 12:55:00,15.92,15.93,15.86,15.89,18900.0,12.203,12.2106,12.157,12.18,18900.0
2008-11-06 13:00:00,15.89,15.9,15.8,15.82,22400.0,12.18,12.1876,12.111,12.1263,22400.0
2008-11-06 13:05:00,15.82,15.82,15.72,15.79,35900.0,12.1263,12.1263,12.0497,12.1033,35900.0
2008-11-06 13:10:00,15.78,15.8,15.72,15.75,13700.0,12.0957,12.111,12.0497,12.0727,13700.0
2008-11-06 13:15:00,15.75,15.78,15.7,15.73,16400.0,12.0727,12.0957,12.0343,12.0573,16400.0
2008-11-06 13:20:00,15.73,15.77,15.7,15.77,15400.0,12.0573,12.088,12.0343,12.088,15400.0
2008-11-06 13:25:00,15.76,15.76,15.69,15.72,14600.0,12.0803,12.0803,12.0267,12.0497,14600.0
2008-11-06 13:30:00,15.72,15.74,15.66,15.68,13700.0,12.0497,12.065,12.0037,12.019,13700.0
2008-11-06 13:35:00,15.69,15.71,15.64,15.68,14200.0,12.0267,12.042,11.9883,12.019,14200.0
2008-11-06 13:40:00,15.65,15.66,15.59,15.59,6700.0,11.996,12.0037,11.95,11.95,6700.0
2008-11-06 13:45:00,15.61,15.61,15.56,15.59,11200.0,11.9654,11.9654,11.927,11.95,11200.0
2008-11-06 13:50:00,15.58,15.61,15.56,15.61,13800.0,11.9424,11.9654,11.927,11.9654,13800.0
2008-11-06 13:55:00,15.62,15.71,15.62,15.71,11000.0,11.973,12.042,11.973,12.042,11000.0
2008-11-06 14:00:00,15.71,15.76,15.68,15.72,11400.0,12.042,12.0803,12.019,12.0497,11400.0
2008-11-06 14:05:00,15.71,15.82,15.71,15.8,11700.0,12.042,12.1263,12.042,12.111,11700.0
2008-11-06 14:10:00,15.8,15.84,15.77,15.77,17100.0,12.111,12.1417,12.088,12.088,17100.0
2008-11-06 14:15:00,15.78,15.79,15.75,15.79,15400.0,12.0957,12.1033,12.0727,12.1033,15400.0
2008-11-06 14:20:00,15.81,15.85,15.78,15.85,22400.0,12.1187,12.1493,12.0957,12.1493,22400.0
2008-11-06 14:25:00,15.85,15.86,15.77,15.8,21900.0,12.1493,12.157,12.088,12.111,21900.0
2008-11-06 14:30:00,15.8,15.93,15.8,15.9,30300.0,12.111,12.2106,12.111,12.1876,30300.0
2008-11-06 14:35:00,15.89,16.05,15.87,16.01,19900.0,12.18,12.3026,12.1646,12.272,19900.0
2008-11-06 14:40:00,16.0,16.07,15.94,16.03,13100.0,12.2643,12.318,12.2183,12.2873,13100.0
2008-11-06 14:45:00,16.02,16.03,15.97,15.98,10600.0,12.2796,12.2873,12.2413,12.249,10600.0
2008-11-06 14:50:00,15.98,16.03,15.96,15.96,15700.0,12.249,12.2873,12.2336,12.2336,15700.0
2008-11-06 14:55:00,15.94,15.94,15.9,15.92,19800.0,12.2183,12.2183,12.1876,12.203,19800.0
2008-11-06 15:00:00,15.92,15.95,15.82,15.83,21200.0,12.203,12.226,12.1263,12.134,21200.0
2008-11-06 15:05:00,15.82,15.85,15.7,15.72,25300.0,12.1263,12.1493,12.0343,12.0497,25300.0
2008-11-06 15:10:00,15.72,15.73,15.68,15.69,14400.0,12.0497,12.0573,12.019,12.0267,14400.0
2008-11-06 15:15:00,15.69,15.76,15.69,15.76,12900.0,12.0267,12.0803,12.0267,12.0803,12900.0
2008-11-06 15:20:00,15.76,15.76,15.68,15.69,17300.0,12.0803,12.0803,12.019,12.0267,17300.0
2008-11-06 15:25:00,15.68,15.69,15.63,15.65,14500.0,12.019,12.0267,11.9807,11.996,14500.0
2008-11-06 15:30:00,15.65,15.66,15.58,15.64,25000.0,11.996,12.0037,11.9424,11.9883,25000.0
2008-11-06 15:35:00,15.64,15.66,15.52,15.52,22900.0,11.9883,12.0037,11.8964,11.8964,22900.0
2008-11-06 15:40:00,15.51,15.64,15.48,15.61,71700.0,11.8887,11.9883,11.8657,11.9654,71700.0
2008-11-06 15:45:00,15.61,15.67,15.52,15.54,35800.0,11.9654,12.0113,11.8964,11.9117,35800.0
2008-11-06 15:50:00,15.54,15.55,15.38,15.38,53700.0,11.9117,11.9194,11.7891,11.7891,53700.0
2008-11-06 15:55:00,15.38,15.61,15.38,15.55,103800.0,11.7891,11.9654,11.7891,11.9194,103800.0
2008-11-07 09:30:00,15.75,15.79,15.71,15.79,10900.0,12.0727,12.1033,12.042,12.1033,10900.0
2008-11-07 09:35:00,15.85,15.97,15.78,15.95,14800.0,12.1493,12.2413,12.0957,12.226,14800.0
2008-11-07 09:40:00,15.95,15.95,15.84,15.92,4400.0,12.226,12.226,12.1417,12.203,4400.0
2008-11-07 09:45:00,15.9,15.99,15.9,15.95,5000.0,12.1876,12.2566,12.1876,12.226,5000.0
2008-11-07 09:50:00,15.94,15.95,15.85,15.95,10500.0,12.2183,12.226,12.1493,12.226,10500.0
2008-11-07 09:55:00,15.95,16.05,15.92,15.92,9500.0,12.226,12.3026,12.203,12.203,9500.0
2008-11-07 10:00:00,15.92,16.1,15.91,16.1,13600.0,12.203,12.3409,12.1953,12.3409,13600.0
2008-11-07 10:05:00,16.13,16.17,16.06,16.14,12900.0,12.3639,12.3946,12.3103,12.3716,12900.0
2008-11-07 10:10:00,16.12,16.12,15.96,16.03,24300.0,12.3563,12.3563,12.2336,12.2873,24300.0
2008-11-07 10:15:00,16.03,16.08,16.0,16.04,7200.0,12.2873,12.3256,12.2643,12.295,7200.0
2008-11-07 10:20:00,16.06,16.13,16.05,16.12,8200.0,12.3103,12.3639,12.3026,12.3563,8200.0
2008-11-07 10:25:00,16.12,16.2,16.12,16.14,7700.0,12.3563,12.4176,12.3563,12.3716,7700.0
2008-11-07 10:30:00,16.15,16.21,16.15,16.19,10100.0,12.3793,12.4253,12.3793,12.4099,10100.0
2008-11-07 10:35:00,16.2,16.44,16.2,16.43,30600.0,12.4176,12.6016,12.4176,12.5939,30600.0
2008-11-07 10:40:00,16.42,16.44,16.38,16.43,35700.0,12.5862,12.6016,12.5556,12.5939,35700.0
2008-11-07 10:45:00,16.42,16.55,16.34,16.36,20800.0,12.5862,12.6859,12.5249,12.5402,20800.0
2008-11-07 10:50:00,16.36,16.36,16.28,16.29,2800.0,12.5402,12.5402,12.4789,12.4866,2800.0
2008-11-07 10:55:00,16.3,16.3,16.22,16.25,4700.0,12.4943,12.4943,12.4329,12.4559,4700.0
2008-11-07 11:00:00,16.26,16.29,16.18,16.18,8600.0,12.4636,12.4866,12.4023,12.4023,8600.0
2008-11-07 11:05:00,16.17,16.22,16.1,16.1,9700.0,12.3946,12.4329,12.3409,12.3409,9700.0
2008-11-07 11:10:00,16.09,16.1,16.04,16.06,16500.0,12.3333,12.3409,12.295,12.3103,16500.0
2008-11-07 11:15:00,16.07,16.14,16.05,16.08,13200.0,12.318,12.3716,12.3026,12.3256,13200.0
2008-11-07 11:20:00,16.09,16.1,16.01,16.04,8600.0,12.3333,12.3409,12.272,12.295,8600.0
2008-11-07 11:25:00,16.03,16.03,15.9,15.97,11500.0,12.2873,12.2873,12.1876,12.2413,11500.0
2008-11-07 11:30:00,15.97,16.05,15.95,16.05,5600.0,12.2413,12.3026,12.226,12.3026,5600.0
2008-11-07 11:35:00,16.06,16.06,15.99,16.04,12700.0,12.3103,12.3103,12.2566,12.295,12700.0
2008-11-07 11:40:00,16.04,16.06,16.0,16.06,10000.0,12.295,12.3103,12.2643,12.3103,10000.0
2008-11-07 11:45:00,16.06,16.06,16.02,16.04,10200.0,12.3103,12.3103,12.2796,12.295,10200.0
2008-11-07 11:50:00,16.04,16.05,16.01,16.04,14900.0,12.295,12.3026,12.272,12.295,14900.0
2008-11-07 11:55:00,16.04,16.1,16.04,16.1,4500.0,12.295,12.3409,12.295,12.3409,4500.0
2008-11-07 12:00:00,16.1,16.2,16.06,16.2,10600.0,12.3409,12.4176,12.3103,12.4176,10600.0
2008-11-07 12:05:00,16.21,16.23,16.17,16.18,6200.0,12.4253,12.4406,12.3946,12.4023,6200.0
2008-11-07 12:10:00,16.18,16.2,16.15,16.15,5400.0,12.4023,12.4176,12.3793,12.3793,5400.0
2008-11-07 12:15:00,16.15,16.15,16.06,16.06,6000.0,12.3793,12.3793,12.3103,12.3103,6000.0
2008-11-07 12:20:00,16.05,16.09,16.05,16.09,6700.0,12.3026,12.3333,12.3026,12.3333,6700.0
2008-11-07 12:25:00,16.09,16.15,16.09,16.1,9600.0,12.3333,12.3793,12.3333,12.3409,9600.0
2008-11-07 12:30:00,16.11,16.11,16.02,16.02,8300.0,12.3486,12.3486,12.2796,12.2796,8300.0
2008-11-07 12:35:00,16.02,16.03,16.01,16.02,3900.0,12.2796,12.2873,12.272,12.2796,3900.0
2008-11-07 12:40:00,16.02,16.14,16.02,16.11,9400.0,12.2796,12.3716,12.2796,12.3486,9400.0
2008-11-07 12:45:00,16.12,16.14,16.09,16.09,3800.0,12.3563,12.3716,12.3333,12.3333,3800.0
2008-11-07 12:50:00,16.1,16.12,16.07,16.08,7200.0,12.3409,12.3563,12.318,12.3256,7200.0
2008-11-07 12:55:00,16.09,16.18,16.09,16.12,9700.0,12.3333,12.4023,12.3333,12.3563,9700.0
2008-11-07 13:00:00,16.13,16.16,16.12,16.13,5000.0,12.3639,12.3869,12.3563,12.3639,5000.0
2008-11-07 13:05:00,16.13,16.14,16.08,16.08,10700.0,12.3639,12.3716,12.3256,12.3256,10700.0
2008-11-07 13:10:00,16.08,16.09,16.05,16.07,9200.0,12.3256,12.3333,12.3026,12.318,9200.0
2008-11-07 13:15:00,16.08,16.14,16.06,16.11,12000.0,12.3256,12.3716,12.3103,12.3486,12000.0
2008-11-07 13:20:00,16.12,16.13,16.1,16.1,6700.0,12.3563,12.3639,12.3409,12.3409,6700.0
2008-11-07 13:25:00,16.11,16.17,16.1,16.16,10500.0,12.3486,12.3946,12.3409,12.3869,10500.0
2008-11-07 13:30:00,16.17,16.18,16.13,16.13,8400.0,12.3946,12.4023,12.3639,12.3639,8400.0
2008-11-07 13:35:00,16.12,16.12,16.06,16.07,8800.0,12.3563,12.3563,12.3103,12.318,8800.0
2008-11-07 13:40:00,16.06,16.06,15.98,15.98,16100.0,12.3103,12.3103,12.249,12.249,16100.0
2008-11-07 13:45:00,15.98,15.98,15.96,15.98,9100.0,12.249,12.249,12.2336,12.249,9100.0
2008-11-07 13:50:00,15.99,16.02,15.99,16.0,5700.0,12.2566,12.2796,12.2566,12.2643,5700.0
2008-11-07 13:55:00,15.99,16.08,15.99,16.08,10700.0,12.2566,12.3256,12.2566,12.3256,10700.0
2008-11-07 14:00:00,16.08,16.08,16.04,16.06,9000.0,12.3256,12.3256,12.295,12.3103,9000.0
2008-11-07 14:05:00,16.06,16.07,16.0,16.01,9300.0,12.3103,12.318,12.2643,12.272,9300.0
2008-11-07 14:10:00,16.01,16.06,16.0,16.06,8400.0,12.272,12.3103,12.2643,12.3103,8400.0
2008-11-07 14:15:00,16.06,16.07,16.04,16.07,7500.0,12.3103,12.318,12.295,12.318,7500.0
2008-11-07 14:20:00,16.06,16.07,15.97,15.97,17900.0,12.3103,12.318,12.2413,12.2413,17900.0
2008-11-07 14:25:00,15.97,16.0,15.96,16.0,7900.0,12.2413,12.2643,12.2336,12.2643,7900.0
2008-11-07 14:30:00,16.0,16.06,16.0,16.05,9300.0,12.2643,12.3103,12.2643,12.3026,9300.0
2008-11-07 14:35:00,16.05,16.14,16.04,16.13,12200.0,12.3026,12.3716,12.295,12.3639,12200.0
2008-11-07 14:40:00,16.14,16.16,16.08,16.09,19900.0,12.3716,12.3869,12.3256,12.3333,19900.0
2008-11-07 14:45:00,16.09,16.12,16.07,16.1,13600.0,12.3333,12.3563,12.318,12.3409,13600.0
2008-11-07 14:50:00,16.1,16.14,16.01,16.02,16700.0,12.3409,12.3716,12.272,12.2796,16700.0
2008-11-07 14:55:00,16.01,16.02,15.85,15.85,29100.0,12.272,12.2796,12.1493,12.1493,29100.0
2008-11-07 15:00:00,15.85,15.92,15.83,15.86,16700.0,12.1493,12.203,12.134,12.157,16700.0
2008-11-07 15:05:00,15.85,15.92,15.77,15.9,19500.0,12.1493,12.203,12.088,12.1876,19500.0
2008-11-07 15:10:00,15.9,15.96,15.86,15.9,12900.0,12.1876,12.2336,12.157,12.1876,12900.0
2008-11-07 15:15:00,15.88,15.95,15.88,15.89,21200.0,12.1723,12.226,12.1723,12.18,21200.0
2008-11-07 15:20:00,15.89,15.91,15.8,15.83,25700.0,12.18,12.1953,12.111,12.134,25700.0
2008-11-07 15:25:00,15.83,15.91,15.83,15.85,16900.0,12.134,12.1953,12.134,12.1493,16900.0
2008-11-07 15:30:00,15.85,15.94,15.83,15.91,30500.0,12.1493,12.2183,12.134,12.1953,30500.0
2008-11-07 15:35:00,15.92,15.97,15.9,15.92,27800.0,12.203,12.2413,12.1876,12.203,27800.0
2008-11-07 15:40:00,15.93,15.99,15.91,15.99,54400.0,12.2106,12.2566,12.1953,12.2566,54400.0
2008-11-07 15:45:00,16.0,16.07,15.95,15.96,35500.0,12.2643,12.318,12.226,12.2336,35500.0
2008-11-07 15:50:00,15.94,16.02,15.91,16.01,39200.0,12.2183,12.2796,12.1953,12.272,39200.0
2008-11-07 15:55:00,16.0,16.15,15.97,16.13,56600.0,12.2643,12.3793,12.2413,12.3639,56600.0
2008-11-10 09:30:00,16.5,16.5,16.11,16.33,13000.0,12.6476,12.6476,12.3486,12.5172,13000.0
2008-11-10 09:35:00,16.36,16.44,16.29,16.39,7500.0,12.5402,12.6016,12.4866,12.5632,7500.0
2008-11-10 09:40:00,16.36,16.49,16.34,16.44,5600.0,12.5402,12.6399,12.5249,12.6016,5600.0
2008-11-10 09:45:00,16.47,16.53,16.45,16.45,5500.0,12.6246,12.6705,12.6092,12.6092,5500.0
2008-11-10 09:50:00,16.45,16.55,16.45,16.55,9500.0,12.6092,12.6859,12.6092,12.6859,9500.0
2008-11-10 09:55:00,16.54,16.56,16.5,16.56,12900.0,12.6782,12.6935,12.6476,12.6935,12900.0
2008-11-10 10:00:00,16.53,16.64,16.52,16.63,18100.0,12.6705,12.7549,12.6629,12.7472,18100.0
2008-11-10 10:05:00,16.63,16.66,16.6,16.62,16900.0,12.7472,12.7702,12.7242,12.7395,16900.0
2008-11-10 10:10:00,16.65,16.69,16.62,16.68,14800.0,12.7625,12.7932,12.7395,12.7855,14800.0
2008-11-10 10:15:00,16.68,16.68,16.62,16.64,9700.0,12.7855,12.7855,12.7395,12.7549,9700.0
2008-11-10 10:20:00,16.62,16.67,16.55,16.64,15200.0,12.7395,12.7779,12.6859,12.7549,15200.0
2008-11-10 10:25:00,16.63,16.66,16.58,16.61,18500.0,12.7472,12.7702,12.7089,12.7319,18500.0
2008-11-10 10:30:00,16.6,16.63,16.58,16.59,18800.0,12.7242,12.7472,12.7089,12.7165,18800.0
2008-11-10 10:35:00,16.58,16.6,16.58,16.6,14900.0,12.7089,12.7242,12.7089,12.7242,14900.0
2008-11-10 10:40:00,16.59,16.61,16.58,16.6,9400.0,12.7165,12.7319,12.7089,12.7242,9400.0
2008-11-10 10:45:00,16.6,16.62,16.58,16.59,9800.0,12.7242,12.7395,12.7089,12.7165,9800.0
2008-11-10 10:50:00,16.59,16.6,16.58,16.59,12700.0,12.7165,12.7242,12.7089,12.7165,12700.0
2008-11-10 10:55:00,16.58,16.59,16.56,16.58,9600.0,12.7089,12.7165,12.6935,12.7089,9600.0
2008-11-10 11:00:00,16.57,16.57,16.47,16.51,9500.0,12.7012,12.7012,12.6246,12.6552,9500.0
2008-11-10 11:05:00,16.51,16.52,16.47,16.48,11700.0,12.6552,12.6629,12.6246,12.6322,11700.0
2008-11-10 11:10:00,16.49,16.52,16.47,16.51,12300.0,12.6399,12.6629,12.6246,12.6552,12300.0
2008-11-10 11:15:00,16.5,16.5,16.47,16.48,9100.0,12.6476,12.6476,12.6246,12.6322,9100.0
2008-11-10 11:20:00,16.48,16.5,16.45,16.49,19600.0,12.6322,12.6476,12.6092,12.6399,19600.0
2008-11-10 11:25:00,16.49,16.57,16.48,16.57,13900.0,12.6399,12.7012,12.6322,12.7012,13900.0
2008-11-10 11:30:00,16.57,16.59,16.53,16.54,7200.0,12.7012,12.7165,12.6705,12.6782,7200.0
2008-11-10 11:35:00,16.54,16.55,16.5,16.55,4900.0,12.6782,12.6859,12.6476,12.6859,4900.0
2008-11-10 11:40:00,16.55,16.55,16.44,16.46,5400.0,12.6859,12.6859,12.6016,12.6169,5400.0
2008-11-10 11:45:00,16.45,16.46,16.39,16.39,11600.0,12.6092,12.6169,12.5632,12.5632,11600.0
2008-11-10 11:50:00,16.4,16.41,16.35,16.35,12600.0,12.5709,12.5786,12.5326,12.5326,12600.0
2008-11-10 11:55:00,16.34,16.34,16.29,16.29,6500.0,12.5249,12.5249,12.4866,12.4866,6500.0
2008-11-10 12:00:00,16.3,16.31,16.28,16.29,5400.0,12.4943,12.5019,12.4789,12.4866,5400.0
2008-11-10 12:05:00,16.29,16.3,16.25,16.29,7500.0,12.4866,12.4943,12.4559,12.4866,7500.0
2008-11-10 12:10:00,16.28,16.29,16.25,16.27,4300.0,12.4789,12.4866,12.4559,12.4713,4300.0
2008-11-10 12:15:00,16.27,16.3,16.25,16.25,3500.0,12.4713,12.4943,12.4559,12.4559,3500.0
2008-11-10 12:20:00,16.24,16.25,16.15,16.15,11700.0,12.4483,12.4559,12.3793,12.3793,11700.0
2008-11-10 12:25:00,16.16,16.17,16.09,16.09,7400.0,12.3869,12.3946,12.3333,12.3333,7400.0
2008-11-10 12:30:00,16.08,16.09,16.06,16.07,8500.0,12.3256,12.3333,12.3103,12.318,8500.0
2008-11-10 12:35:00,16.08,16.08,16.03,16.06,18400.0,12.3256,12.3256,12.2873,12.3103,18400.0
2008-11-10 12:40:00,16.07,16.09,16.04,16.09,8600.0,12.318,12.3333,12.295,12.3333,8600.0
2008-11-10 12:45:00,16.09,16.12,16.09,16.1,3800.0,12.3333,12.3563,12.3333,12.3409,3800.0
2008-11-10 12:50:00,16.11,16.11,16.03,16.03,14400.0,12.3486,12.3486,12.2873,12.2873,14400.0
2008-11-10 12:55:00,16.04,16.1,16.03,16.09,16800.0,12.295,12.3409,12.2873,12.3333,16800.0
2008-11-10 13:00:00,16.1,16.12,16.03,16.04,9100.0,12.3409,12.3563,12.2873,12.295,9100.0
2008-11-10 13:05:00,16.03,16.09,16.02,16.09,11400.0,12.2873,12.3333,12.2796,12.3333,11400.0
2008-11-10 13:10:00,16.08,16.09,16.06,16.09,5600.0,12.3256,12.3333,12.3103,12.3333,5600.0
2008-11-10 13:15:00,16.08,16.11,16.08,16.08,4400.0,12.3256,12.3486,12.3256,12.3256,4400.0
2008-11-10 13:20:00,16.09,16.09,15.99,15.99,5500.0,12.3333,12.3333,12.2566,12.2566,5500.0
2008-11-10 13:25:00,16.01,16.05,16.01,16.04,7600.0,12.272,12.3026,12.272,12.295,7600.0
2008-11-10 13:30:00,16.05,16.05,16.02,16.04,4600.0,12.3026,12.3026,12.2796,12.295,4600.0
2008-11-10 13:35:00,16.04,16.07,16.02,16.07,8500.0,12.295,12.318,12.2796,12.318,8500.0
2008-11-10 13:40:00,16.07,16.09,16.07,16.08,9000.0,12.318,12.3333,12.318,12.3256,9000.0
2008-11-10 13:45:00,16.08,16.13,16.07,16.12,28600.0,12.3256,12.3639,12.318,12.3563,28600.0
2008-11-10 13:50:00,16.13,16.18,16.11,16.16,22000.0,12.3639,12.4023,12.3486,12.3869,22000.0
2008-11-10 13:55:00,16.17,16.27,16.16,16.25,21400.0,12.3946,12.4713,12.3869,12.4559,21400.0
2008-11-10 14:00:00,16.25,16.26,16.24,16.26,6100.0,12.4559,12.4636,12.4483,12.4636,6100.0
2008-11-10 14:05:00,16.26,16.29,16.25,16.26,5000.0,12.4636,12.4866,12.4559,12.4636,5000.0
2008-11-10 14:10:00,16.26,16.27,16.24,16.25,9800.0,12.4636,12.4713,12.4483,12.4559,9800.0
2008-11-10 14:15:00,16.25,16.27,16.19,16.19,14700.0,12.4559,12.4713,12.4099,12.4099,14700.0
2008-11-10 14:20:00,16.21,16.22,16.13,16.14,11500.0,12.4253,12.4329,12.3639,12.3716,11500.0
2008-11-10 14:25:00,16.14,16.17,16.12,16.12,10100.0,12.3716,12.3946,12.3563,12.3563,10100.0
2008-11-10 14:30:00,16.13,16.14,16.05,16.05,10900.0,12.3639,12.3716,12.3026,12.3026,10900.0
2008-11-10 14:35:00,16.07,16.08,16.05,16.07,9700.0,12.318,12.3256,12.3026,12.318,9700.0
2008-11-10 14:40:00,16.07,16.12,16.07,16.11,6700.0,12.318,12.3563,12.318,12.3486,6700.0
2008-11-10 14:45:00,16.1,16.13,15.99,15.99,9400.0,12.3409,12.3639,12.2566,12.2566,9400.0
2008-11-10 14:50:00,15.99,16.0,15.95,16.0,8800.0,12.2566,12.2643,12.226,12.2643,8800.0
2008-11-10 14:55:00,15.99,16.02,15.95,15.99,12300.0,12.2566,12.2796,12.226,12.2566,12300.0
2008-11-10 15:00:00,15.98,15.98,15.84,15.93,31700.0,12.249,12.249,12.1417,12.2106,31700.0
2008-11-10 15:05:00,15.94,16.0,15.9,15.92,25500.0,12.2183,12.2643,12.1876,12.203,25500.0
2008-11-10 15:10:00,15.92,16.0,15.91,16.0,15800.0,12.203,12.2643,12.1953,12.2643,15800.0
2008-11-10 15:15:00,16.03,16.05,15.94,15.97,18000.0,12.2873,12.3026,12.2183,12.2413,18000.0
2008-11-10 15:20:00,15.97,15.98,15.87,15.91,16200.0,12.2413,12.249,12.1646,12.1953,16200.0
2008-11-10 15:25:00,15.9,15.93,15.88,15.91,14200.0,12.1876,12.2106,12.1723,12.1953,14200.0
2008-11-10 15:30:00,15.9,16.01,15.89,15.97,26000.0,12.1876,12.272,12.18,12.2413,26000.0
2008-11-10 15:35:00,15.98,15.99,15.91,15.91,23800.0,12.249,12.2566,12.1953,12.1953,23800.0
2008-11-10 15:40:00,15.9,16.06,15.9,16.03,29300.0,12.1876,12.3103,12.1876,12.2873,29300.0
2008-11-10 15:45:00,16.04,16.04,15.95,16.02,30800.0,12.295,12.295,12.226,12.2796,30800.0
2008-11-10 15:50:00,16.01,16.14,16.01,16.05,44700.0,12.272,12.3716,12.272,12.3026,44700.0
2008-11-10 15:55:00,16.06,16.12,16.01,16.09,47600.0,12.3103,12.3563,12.272,12.3333,47600.0
2008-11-11 09:30:00,15.91,16.02,15.83,15.84,7100.0,12.1953,12.2796,12.134,12.1417,7100.0
2008-11-11 09:35:00,15.84,15.84,15.65,15.73,10100.0,12.1417,12.1417,11.996,12.0573,10100.0
2008-11-11 09:40:00,15.7,15.74,15.61,15.7,4600.0,12.0343,12.065,11.9654,12.0343,4600.0
2008-11-11 09:45:00,15.71,15.75,15.52,15.53,7500.0,12.042,12.0727,11.8964,11.904,7500.0
2008-11-11 09:50:00,15.55,15.55,15.44,15.52,8700.0,11.9194,11.9194,11.835,11.8964,8700.0
2008-11-11 09:55:00,15.54,15.54,15.43,15.49,8500.0,11.9117,11.9117,11.8274,11.8734,8500.0
2008-11-11 10:00:00,15.49,15.51,15.4,15.49,6700.0,11.8734,11.8887,11.8044,11.8734,6700.0
2008-11-11 10:05:00,15.49,15.53,15.45,15.45,16200.0,11.8734,11.904,11.8427,11.8427,16200.0
2008-11-11 10:10:00,15.47,15.51,15.41,15.47,10800.0,11.858,11.8887,11.812,11.858,10800.0
2008-11-11 10:15:00,15.46,15.46,15.41,15.43,5000.0,11.8504,11.8504,11.812,11.8274,5000.0
2008-11-11 10:20:00,15.44,15.5,15.44,15.45,7400.0,11.835,11.881,11.835,11.8427,7400.0
2008-11-11 10:25:00,15.46,15.52,15.46,15.47,11800.0,11.8504,11.8964,11.8504,11.858,11800.0
2008-11-11 10:30:00,15.46,15.47,15.42,15.45,6400.0,11.8504,11.858,11.8197,11.8427,6400.0
2008-11-11 10:35:00,15.47,15.5,15.47,15.48,3700.0,11.858,11.881,11.858,11.8657,3700.0
2008-11-11 10:40:00,15.47,15.53,15.45,15.52,12700.0,11.858,11.904,11.8427,11.8964,12700.0
2008-11-11 10:45:00,15.52,15.52,15.46,15.49,24300.0,11.8964,11.8964,11.8504,11.8734,24300.0
2008-11-11 10:50:00,15.49,15.49,15.45,15.46,6600.0,11.8734,11.8734,11.8427,11.8504,6600.0
2008-11-11 10:55:00,15.46,15.46,15.33,15.33,6400.0,11.8504,11.8504,11.7507,11.7507,6400.0
2008-11-11 11:00:00,15.32,15.35,15.31,15.31,6400.0,11.7431,11.7661,11.7354,11.7354,6400.0
2008-11-11 11:05:00,15.31,15.31,15.26,15.28,2600.0,11.7354,11.7354,11.6971,11.7124,2600.0
2008-11-11 11:10:00,15.29,15.38,15.29,15.38,7500.0,11.7201,11.7891,11.7201,11.7891,7500.0
2008-11-11 11:15:00,15.38,15.44,15.38,15.43,4000.0,11.7891,11.835,11.7891,11.8274,4000.0
2008-11-11 11:20:00,15.43,15.49,15.43,15.48,5500.0,11.8274,11.8734,11.8274,11.8657,5500.0
2008-11-11 11:25:00,15.47,15.48,15.43,15.43,4800.0,11.858,11.8657,11.8274,11.8274,4800.0
2008-11-11 11:30:00,15.41,15.43,15.31,15.31,6600.0,11.812,11.8274,11.7354,11.7354,6600.0
2008-11-11 11:35:00,15.3,15.37,15.29,15.37,2600.0,11.7277,11.7814,11.7201,11.7814,2600.0
2008-11-11 11:40:00,15.37,15.43,15.34,15.43,3800.0,11.7814,11.8274,11.7584,11.8274,3800.0
2008-11-11 11:45:00,15.43,15.51,15.43,15.47,4800.0,11.8274,11.8887,11.8274,11.858,4800.0
2008-11-11 11:50:00,15.47,15.47,15.44,15.44,1600.0,11.858,11.858,11.835,11.835,1600.0
2008-11-11 11:55:00,15.44,15.44,15.33,15.36,4000.0,11.835,11.835,11.7507,11.7737,4000.0
2008-11-11 12:00:00,15.35,15.37,15.32,15.35,2900.0,11.7661,11.7814,11.7431,11.7661,2900.0
2008-11-11 12:05:00,15.35,15.36,15.32,15.32,1900.0,11.7661,11.7737,11.7431,11.7431,1900.0
2008-11-11 12:10:00,15.3,15.32,15.3,15.31,1300.0,11.7277,11.7431,11.7277,11.7354,1300.0
2008-11-11 12:15:00,15.31,15.34,15.29,15.29,4100.0,11.7354,11.7584,11.7201,11.7201,4100.0
2008-11-11 12:20:00,15.29,15.31,15.2,15.2,4200.0,11.7201,11.7354,11.6511,11.6511,4200.0
2008-11-11 12:25:00,15.2,15.24,15.19,15.23,3300.0,11.6511,11.6817,11.6434,11.6741,3300.0
2008-11-11 12:30:00,15.23,15.25,15.23,15.24,4900.0,11.6741,11.6894,11.6741,11.6817,4900.0
2008-11-11 12:35:00,15.23,15.25,15.23,15.23,5400.0,11.6741,11.6894,11.6741,11.6741,5400.0
2008-11-11 12:40:00,15.24,15.24,15.23,15.23,6800.0,11.6817,11.6817,11.6741,11.6741,6800.0
2008-11-11 12:45:00,15.24,15.24,15.21,15.21,9500.0,11.6817,11.6817,11.6587,11.6587,9500.0
2008-11-11 12:50:00,15.21,15.23,15.18,15.23,5900.0,11.6587,11.6741,11.6357,11.6741,5900.0
2008-11-11 12:55:00,15.24,15.24,15.22,15.23,3600.0,11.6817,11.6817,11.6664,11.6741,3600.0
2008-11-11 13:00:00,15.23,15.28,15.23,15.27,10000.0,11.6741,11.7124,11.6741,11.7047,10000.0
2008-11-11 13:05:00,15.27,15.28,15.24,15.28,7900.0,11.7047,11.7124,11.6817,11.7124,7900.0
2008-11-11 13:10:00,15.28,15.29,15.24,15.24,7700.0,11.7124,11.7201,11.6817,11.6817,7700.0
2008-11-11 13:15:00,15.24,15.26,15.24,15.25,6500.0,11.6817,11.6971,11.6817,11.6894,6500.0
2008-11-11 13:20:00,15.26,15.27,15.22,15.22,5200.0,11.6971,11.7047,11.6664,11.6664,5200.0
2008-11-11 13:25:00,15.22,15.23,15.18,15.23,3700.0,11.6664,11.6741,11.6357,11.6741,3700.0
2008-11-11 13:30:00,15.24,15.25,15.19,15.21,6600.0,11.6817,11.6894,11.6434,11.6587,6600.0
2008-11-11 13:35:00,15.21,15.21,15.16,15.16,5600.0,11.6587,11.6587,11.6204,11.6204,5600.0
2008-11-11 13:40:00,15.17,15.2,15.17,15.17,3900.0,11.6281,11.6511,11.6281,11.6281,3900.0
2008-11-11 13:45:00,15.17,15.24,15.17,15.24,9500.0,11.6281,11.6817,11.6281,11.6817,9500.0
2008-11-11 13:50:00,15.22,15.33,15.22,15.33,9900.0,11.6664,11.7507,11.6664,11.7507,9900.0
2008-11-11 13:55:00,15.32,15.42,15.32,15.41,8500.0,11.7431,11.8197,11.7431,11.812,8500.0
2008-11-11 14:00:00,15.39,15.48,15.38,15.4,16100.0,11.7967,11.8657,11.7891,11.8044,16100.0
2008-11-11 14:05:00,15.41,15.41,15.33,15.34,27500.0,11.812,11.812,11.7507,11.7584,27500.0
2008-11-11 14:10:00,15.34,15.38,15.34,15.35,7300.0,11.7584,11.7891,11.7584,11.7661,7300.0
2008-11-11 14:15:00,15.34,15.41,15.33,15.38,15300.0,11.7584,11.812,11.7507,11.7891,15300.0
2008-11-11 14:20:00,15.38,15.49,15.38,15.47,34100.0,11.7891,11.8734,11.7891,11.858,34100.0
2008-11-11 14:25:00,15.47,15.54,15.46,15.53,27900.0,11.858,11.9117,11.8504,11.904,27900.0
2008-11-11 14:30:00,15.54,15.59,15.52,15.59,25700.0,11.9117,11.95,11.8964,11.95,25700.0
2008-11-11 14:35:00,15.6,15.6,15.51,15.52,20000.0,11.9577,11.9577,11.8887,11.8964,20000.0
2008-11-11 14:40:00,15.52,15.53,15.49,15.49,7100.0,11.8964,11.904,11.8734,11.8734,7100.0
2008-11-11 14:45:00,15.5,15.53,15.43,15.44,15100.0,11.881,11.904,11.8274,11.835,15100.0
2008-11-11 14:50:00,15.44,15.44,15.27,15.3,23800.0,11.835,11.835,11.7047,11.7277,23800.0
2008-11-11 14:55:00,15.3,15.32,15.26,15.26,25900.0,11.7277,11.7431,11.6971,11.6971,25900.0
2008-11-11 15:00:00,15.26,15.29,15.23,15.27,14000.0,11.6971,11.7201,11.6741,11.7047,14000.0
2008-11-11 15:05:00,15.28,15.34,15.26,15.29,15500.0,11.7124,11.7584,11.6971,11.7201,15500.0
2008-11-11 15:10:00,15.28,15.35,15.27,15.35,17500.0,11.7124,11.7661,11.7047,11.7661,17500.0
2008-11-11 15:15:00,15.34,15.4,15.29,15.39,16700.0,11.7584,11.8044,11.7201,11.7967,16700.0
2008-11-11 15:20:00,15.4,15.44,15.38,15.42,12100.0,11.8044,11.835,11.7891,11.8197,12100.0
2008-11-11 15:25:00,15.42,15.42,15.33,15.34,11500.0,11.8197,11.8197,11.7507,11.7584,11500.0
2008-11-11 15:30:00,15.34,15.35,15.18,15.2,23400.0,11.7584,11.7661,11.6357,11.6511,23400.0
2008-11-11 15:35:00,15.2,15.2,15.07,15.1,26000.0,11.6511,11.6511,11.5514,11.5744,26000.0
2008-11-11 15:40:00,15.11,15.22,15.11,15.19,39800.0,11.5821,11.6664,11.5821,11.6434,39800.0
2008-11-11 15:45:00,15.18,15.34,15.17,15.34,39200.0,11.6357,11.7584,11.6281,11.7584,39200.0
2008-11-11 15:50:00,15.35,15.35,15.26,15.27,27500.0,11.7661,11.7661,11.6971,11.7047,27500.0
2008-11-11 15:55:00,15.27,15.33,15.24,15.26,37300.0,11.7047,11.7507,11.6817,11.6971,37300.0
2008-11-12 09:30:00,14.93,15.12,14.93,14.96,8300.0,11.4441,11.5898,11.4441,11.4671,8300.0
2008-11-12 09:35:00,14.96,15.02,14.87,14.89,6700.0,11.4671,11.5131,11.3981,11.4135,6700.0
2008-11-12 09:40:00,14.89,14.89,14.81,14.87,15300.0,11.4135,11.4135,11.3521,11.3981,15300.0
2008-11-12 09:45:00,14.86,14.9,14.78,14.88,16400.0,11.3905,11.4211,11.3291,11.4058,16400.0
2008-11-12 09:50:00,14.89,15.0,14.88,15.0,18700.0,11.4135,11.4978,11.4058,11.4978,18700.0
2008-11-12 09:55:00,15.02,15.08,15.0,15.0,11100.0,11.5131,11.5591,11.4978,11.4978,11100.0
2008-11-12 10:00:00,15.0,15.09,15.0,15.07,15900.0,11.4978,11.5668,11.4978,11.5514,15900.0
2008-11-12 10:05:00,15.07,15.08,14.97,14.98,15400.0,11.5514,11.5591,11.4748,11.4824,15400.0
2008-11-12 10:10:00,14.98,15.12,14.98,15.1,10400.0,11.4824,11.5898,11.4824,11.5744,10400.0
2008-11-12 10:15:00,15.12,15.12,15.01,15.04,14000.0,11.5898,11.5898,11.5054,11.5284,14000.0
2008-11-12 10:20:00,15.05,15.07,14.97,15.03,19600.0,11.5361,11.5514,11.4748,11.5208,19600.0
2008-11-12 10:25:00,15.04,15.07,14.96,14.99,16800.0,11.5284,11.5514,11.4671,11.4901,16800.0
2008-11-12 10:30:00,14.99,15.02,14.83,14.83,26700.0,11.4901,11.5131,11.3675,11.3675,26700.0
2008-11-12 10:35:00,14.86,14.95,14.74,14.78,27300.0,11.3905,11.4595,11.2985,11.3291,27300.0
2008-11-12 10:40:00,14.8,14.86,14.75,14.86,12900.0,11.3445,11.3905,11.3061,11.3905,12900.0
2008-11-12 10:45:00,14.86,14.91,14.86,14.88,15300.0,11.3905,11.4288,11.3905,11.4058,15300.0
2008-11-12 10:50:00,14.89,15.04,14.89,14.93,19700.0,11.4135,11.5284,11.4135,11.4441,19700.0
2008-11-12 10:55:00,14.94,15.06,14.94,15.06,15700.0,11.4518,11.5438,11.4518,11.5438,15700.0
2008-11-12 11:00:00,15.03,15.04,14.94,14.95,11900.0,11.5208,11.5284,11.4518,11.4595,11900.0
2008-11-12 11:05:00,14.94,14.95,14.91,14.94,7100.0,11.4518,11.4595,11.4288,11.4518,7100.0
2008-11-12 11:10:00,14.95,14.96,14.89,14.94,10000.0,11.4595,11.4671,11.4135,11.4518,10000.0
2008-11-12 11:15:00,14.95,15.06,14.95,15.06,10900.0,11.4595,11.5438,11.4595,11.5438,10900.0
2008-11-12 11:20:00,15.06,15.09,14.99,15.05,20400.0,11.5438,11.5668,11.4901,11.5361,20400.0
2008-11-12 11:25:00,15.06,15.09,15.02,15.04,10700.0,11.5438,11.5668,11.5131,11.5284,10700.0
2008-11-12 11:30:00,15.07,15.11,14.97,14.99,12600.0,11.5514,11.5821,11.4748,11.4901,12600.0
2008-11-12 11:35:00,14.98,15.01,14.97,14.97,5600.0,11.4824,11.5054,11.4748,11.4748,5600.0
2008-11-12 11:40:00,14.96,14.98,14.94,14.94,2900.0,11.4671,11.4824,11.4518,11.4518,2900.0
2008-11-12 11:45:00,14.93,14.94,14.87,14.89,6700.0,11.4441,11.4518,11.3981,11.4135,6700.0
2008-11-12 11:50:00,14.89,14.94,14.86,14.93,7200.0,11.4135,11.4518,11.3905,11.4441,7200.0
2008-11-12 11:55:00,14.93,15.0,14.93,14.98,6500.0,11.4441,11.4978,11.4441,11.4824,6500.0
2008-11-12 12:00:00,15.0,15.03,14.99,15.02,10000.0,11.4978,11.5208,11.4901,11.5131,10000.0
2008-11-12 12:05:00,15.03,15.04,14.91,14.91,6700.0,11.5208,11.5284,11.4288,11.4288,6700.0
2008-11-12 12:10:00,14.92,14.93,14.87,14.9,3900.0,11.4365,11.4441,11.3981,11.4211,3900.0
2008-11-12 12:15:00,14.88,14.88,14.85,14.85,4200.0,11.4058,11.4058,11.3828,11.3828,4200.0
2008-11-12 12:20:00,14.85,14.95,14.83,14.95,29600.0,11.3828,11.4595,11.3675,11.4595,29600.0
2008-11-12 12:25:00,14.94,15.01,14.94,14.99,4700.0,11.4518,11.5054,11.4518,11.4901,4700.0
2008-11-12 12:30:00,15.0,15.04,15.0,15.01,5600.0,11.4978,11.5284,11.4978,11.5054,5600.0
2008-11-12 12:35:00,15.01,15.07,15.0,15.07,5000.0,11.5054,11.5514,11.4978,11.5514,5000.0
2008-11-12 12:40:00,15.08,15.08,15.02,15.03,4600.0,11.5591,11.5591,11.5131,11.5208,4600.0
2008-11-12 12:45:00,15.02,15.03,14.99,15.0,6500.0,11.5131,11.5208,11.4901,11.4978,6500.0
2008-11-12 12:50:00,15.0,15.04,14.99,14.99,10000.0,11.4978,11.5284,11.4901,11.4901,10000.0
2008-11-12 12:55:00,14.99,15.02,14.99,15.02,6700.0,11.4901,11.5131,11.4901,11.5131,6700.0
2008-11-12 13:00:00,15.03,15.06,15.0,15.0,7500.0,11.5208,11.5438,11.4978,11.4978,7500.0
2008-11-12 13:05:00,15.0,15.02,15.0,15.01,4800.0,11.4978,11.5131,11.4978,11.5054,4800.0
2008-11-12 13:10:00,15.02,15.03,14.97,14.98,7600.0,11.5131,11.5208,11.4748,11.4824,7600.0
2008-11-12 13:15:00,14.99,14.99,14.96,14.98,16300.0,11.4901,11.4901,11.4671,11.4824,16300.0
2008-11-12 13:20:00,14.98,14.98,14.95,14.98,8000.0,11.4824,11.4824,11.4595,11.4824,8000.0
2008-11-12 13:25:00,14.98,15.02,14.98,15.02,4900.0,11.4824,11.5131,11.4824,11.5131,4900.0
2008-11-12 13:30:00,15.02,15.05,15.0,15.0,12900.0,11.5131,11.5361,11.4978,11.4978,12900.0
2008-11-12 13:35:00,15.0,15.01,14.97,15.01,12600.0,11.4978,11.5054,11.4748,11.5054,12600.0
2008-11-12 13:40:00,15.01,15.02,14.98,14.99,16000.0,11.5054,11.5131,11.4824,11.4901,16000.0
2008-11-12 13:45:00,14.99,14.99,14.95,14.95,6500.0,11.4901,11.4901,11.4595,11.4595,6500.0
2008-11-12 13:50:00,14.95,14.95,14.88,14.88,6200.0,11.4595,11.4595,11.4058,11.4058,6200.0
2008-11-12 13:55:00,14.87,14.87,14.83,14.84,6100.0,11.3981,11.3981,11.3675,11.3751,6100.0
2008-11-12 14:00:00,14.83,14.84,14.79,14.8,7200.0,11.3675,11.3751,11.3368,11.3445,7200.0
2008-11-12 14:05:00,14.8,14.8,14.75,14.77,11600.0,11.3445,11.3445,11.3061,11.3215,11600.0
2008-11-12 14:10:00,14.77,14.8,14.76,14.77,8700.0,11.3215,11.3445,11.3138,11.3215,8700.0
2008-11-12 14:15:00,14.78,14.88,14.78,14.86,17300.0,11.3291,11.4058,11.3291,11.3905,17300.0
2008-11-12 14:20:00,14.87,14.96,14.87,14.96,23000.0,11.3981,11.4671,11.3981,11.4671,23000.0
2008-11-12 14:25:00,14.95,15.03,14.95,15.02,16800.0,11.4595,11.5208,11.4595,11.5131,16800.0
2008-11-12 14:30:00,15.01,15.08,15.0,15.07,20300.0,11.5054,11.5591,11.4978,11.5514,20300.0
2008-11-12 14:35:00,15.06,15.08,15.04,15.04,19100.0,11.5438,11.5591,11.5284,11.5284,19100.0
2008-11-12 14:40:00,15.04,15.04,15.0,15.03,18800.0,11.5284,11.5284,11.4978,11.5208,18800.0
2008-11-12 14:45:00,15.03,15.11,15.03,15.04,28000.0,11.5208,11.5821,11.5208,11.5284,28000.0
2008-11-12 14:50:00,15.05,15.07,15.01,15.02,38100.0,11.5361,11.5514,11.5054,11.5131,38100.0
2008-11-12 14:55:00,15.02,15.03,15.0,15.01,19000.0,11.5131,11.5208,11.4978,11.5054,19000.0
2008-11-12 15:00:00,15.01,15.01,14.93,14.95,20200.0,11.5054,11.5054,11.4441,11.4595,20200.0
2008-11-12 15:05:00,14.95,14.97,14.93,14.93,17200.0,11.4595,11.4748,11.4441,11.4441,17200.0
2008-11-12 15:10:00,14.93,15.01,14.93,14.97,25400.0,11.4441,11.5054,11.4441,11.4748,25400.0
2008-11-12 15:15:00,14.96,15.02,14.95,15.02,30400.0,11.4671,11.5131,11.4595,11.5131,30400.0
2008-11-12 15:20:00,15.02,15.02,14.96,14.98,32000.0,11.5131,11.5131,11.4671,11.4824,32000.0
2008-11-12 15:25:00,14.99,15.04,14.97,15.0,47000.0,11.4901,11.5284,11.4748,11.4978,47000.0
2008-11-12 15:30:00,15.0,15.06,14.97,15.05,49300.0,11.4978,11.5438,11.4748,11.5361,49300.0
2008-11-12 15:35:00,15.05,15.09,15.01,15.03,79400.0,11.5361,11.5668,11.5054,11.5208,79400.0
2008-11-12 15:40:00,15.03,15.1,14.98,15.1,70900.0,11.5208,11.5744,11.4824,11.5744,70900.0
2008-11-12 15:45:00,15.1,15.14,15.05,15.08,76000.0,11.5744,11.6051,11.5361,11.5591,76000.0
2008-11-12 15:50:00,15.08,15.11,15.0,15.1,138100.0,11.5591,11.5821,11.4978,11.5744,138100.0
2008-11-12 15:55:00,15.1,15.18,15.09,15.17,262100.0,11.5744,11.6357,11.5668,11.6281,262100.0
2008-11-13 09:30:00,15.14,15.36,15.14,15.32,18100.0,11.6051,11.7737,11.6051,11.7431,18100.0
2008-11-13 09:35:00,15.29,15.36,15.26,15.3,7100.0,11.7201,11.7737,11.6971,11.7277,7100.0
2008-11-13 09:40:00,15.28,15.28,15.14,15.24,13300.0,11.7124,11.7124,11.6051,11.6817,13300.0
2008-11-13 09:45:00,15.25,15.28,15.18,15.18,9400.0,11.6894,11.7124,11.6357,11.6357,9400.0
2008-11-13 09:50:00,15.17,15.21,15.04,15.06,30600.0,11.6281,11.6587,11.5284,11.5438,30600.0
2008-11-13 09:55:00,15.08,15.1,15.03,15.08,28400.0,11.5591,11.5744,11.5208,11.5591,28400.0
2008-11-13 10:00:00,15.07,15.18,15.05,15.17,21200.0,11.5514,11.6357,11.5361,11.6281,21200.0
2008-11-13 10:05:00,15.17,15.17,14.95,14.98,25800.0,11.6281,11.6281,11.4595,11.4824,25800.0
2008-11-13 10:10:00,14.97,15.19,14.96,15.14,20900.0,11.4748,11.6434,11.4671,11.6051,20900.0
2008-11-13 10:15:00,15.13,15.34,15.13,15.22,17800.0,11.5974,11.7584,11.5974,11.6664,17800.0
2008-11-13 10:20:00,15.21,15.37,15.19,15.25,41000.0,11.6587,11.7814,11.6434,11.6894,41000.0
2008-11-13 10:25:00,15.25,15.31,15.19,15.25,24800.0,11.6894,11.7354,11.6434,11.6894,24800.0
2008-11-13 10:30:00,15.25,15.3,15.21,15.21,12400.0,11.6894,11.7277,11.6587,11.6587,12400.0
2008-11-13 10:35:00,15.19,15.23,15.18,15.19,13500.0,11.6434,11.6741,11.6357,11.6434,13500.0
2008-11-13 10:40:00,15.19,15.19,15.1,15.1,18800.0,11.6434,11.6434,11.5744,11.5744,18800.0
2008-11-13 10:45:00,15.1,15.1,15.04,15.04,17500.0,11.5744,11.5744,11.5284,11.5284,17500.0
2008-11-13 10:50:00,15.04,15.08,15.04,15.07,13600.0,11.5284,11.5591,11.5284,11.5514,13600.0
2008-11-13 10:55:00,15.06,15.06,15.02,15.06,22000.0,11.5438,11.5438,11.5131,11.5438,22000.0
2008-11-13 11:00:00,15.07,15.17,15.05,15.16,24300.0,11.5514,11.6281,11.5361,11.6204,24300.0
2008-11-13 11:05:00,15.17,15.17,15.02,15.02,13500.0,11.6281,11.6281,11.5131,11.5131,13500.0
2008-11-13 11:10:00,15.03,15.16,15.02,15.13,25200.0,11.5208,11.6204,11.5131,11.5974,25200.0
2008-11-13 11:15:00,15.13,15.14,15.07,15.1,8800.0,11.5974,11.6051,11.5514,11.5744,8800.0
2008-11-13 11:20:00,15.09,15.21,15.07,15.21,25100.0,11.5668,11.6587,11.5514,11.6587,25100.0
2008-11-13 11:25:00,15.21,15.33,15.18,15.33,21600.0,11.6587,11.7507,11.6357,11.7507,21600.0
2008-11-13 11:30:00,15.33,15.34,15.27,15.27,13100.0,11.7507,11.7584,11.7047,11.7047,13100.0
2008-11-13 11:35:00,15.27,15.29,15.22,15.22,15100.0,11.7047,11.7201,11.6664,11.6664,15100.0
2008-11-13 11:40:00,15.23,15.31,15.21,15.26,14100.0,11.6741,11.7354,11.6587,11.6971,14100.0
2008-11-13 11:45:00,15.26,15.3,15.25,15.28,9100.0,11.6971,11.7277,11.6894,11.7124,9100.0
2008-11-13 11:50:00,15.28,15.35,15.23,15.23,18800.0,11.7124,11.7661,11.6741,11.6741,18800.0
2008-11-13 11:55:00,15.22,15.26,15.21,15.23,9000.0,11.6664,11.6971,11.6587,11.6741,9000.0
2008-11-13 12:00:00,15.23,15.31,15.23,15.27,13000.0,11.6741,11.7354,11.6741,11.7047,13000.0
2008-11-13 12:05:00,15.27,15.34,15.26,15.31,14500.0,11.7047,11.7584,11.6971,11.7354,14500.0
2008-11-13 12:10:00,15.3,15.31,15.24,15.27,28300.0,11.7277,11.7354,11.6817,11.7047,28300.0
2008-11-13 12:15:00,15.26,15.27,15.21,15.22,16300.0,11.6971,11.7047,11.6587,11.6664,16300.0
2008-11-13 12:20:00,15.21,15.21,15.17,15.18,12400.0,11.6587,11.6587,11.6281,11.6357,12400.0
2008-11-13 12:25:00,15.18,15.18,15.09,15.11,9500.0,11.6357,11.6357,11.5668,11.5821,9500.0
2008-11-13 12:30:00,15.1,15.25,15.1,15.25,35200.0,11.5744,11.6894,11.5744,11.6894,35200.0
2008-11-13 12:35:00,15.24,15.25,15.17,15.18,11100.0,11.6817,11.6894,11.6281,11.6357,11100.0
2008-11-13 12:40:00,15.18,15.18,15.13,15.13,22900.0,11.6357,11.6357,11.5974,11.5974,22900.0
2008-11-13 12:45:00,15.14,15.16,15.11,15.11,37300.0,11.6051,11.6204,11.5821,11.5821,37300.0
2008-11-13 12:50:00,15.11,15.25,14.97,15.03,127500.0,11.5821,11.6894,11.4748,11.5208,127500.0
2008-11-13 12:55:00,15.03,15.03,14.8,14.8,24100.0,11.5208,11.5208,11.3445,11.3445,24100.0
2008-11-13 13:00:00,14.8,14.89,14.75,14.82,31300.0,11.3445,11.4135,11.3061,11.3598,31300.0
2008-11-13 13:05:00,14.82,15.02,14.77,15.01,34600.0,11.3598,11.5131,11.3215,11.5054,34600.0
2008-11-13 13:10:00,15.01,15.09,15.01,15.07,43000.0,11.5054,11.5668,11.5054,11.5514,43000.0
2008-11-13 13:15:00,15.07,15.26,15.07,15.2,23600.0,11.5514,11.6971,11.5514,11.6511,23600.0
2008-11-13 13:20:00,15.21,15.25,15.16,15.19,23000.0,11.6587,11.6894,11.6204,11.6434,23000.0
2008-11-13 13:25:00,15.2,15.28,15.16,15.28,15400.0,11.6511,11.7124,11.6204,11.7124,15400.0
2008-11-13 13:30:00,15.3,15.37,15.26,15.3,15200.0,11.7277,11.7814,11.6971,11.7277,15200.0
2008-11-13 13:35:00,15.3,15.5,15.24,15.47,21900.0,11.7277,11.881,11.6817,11.858,21900.0
2008-11-13 13:40:00,15.46,15.55,15.4,15.55,26500.0,11.8504,11.9194,11.8044,11.9194,26500.0
2008-11-13 13:45:00,15.56,15.65,15.39,15.39,25500.0,11.927,11.996,11.7967,11.7967,25500.0
2008-11-13 13:50:00,15.39,15.82,15.38,15.72,41300.0,11.7967,12.1263,11.7891,12.0497,41300.0
2008-11-13 13:55:00,15.71,15.71,15.4,15.43,48000.0,12.042,12.042,11.8044,11.8274,48000.0
2008-11-13 14:00:00,15.43,15.53,15.41,15.47,26400.0,11.8274,11.904,11.812,11.858,26400.0
2008-11-13 14:05:00,15.45,15.55,15.4,15.49,18000.0,11.8427,11.9194,11.8044,11.8734,18000.0
2008-11-13 14:10:00,15.49,15.58,15.46,15.51,17200.0,11.8734,11.9424,11.8504,11.8887,17200.0
2008-11-13 14:15:00,15.5,15.64,15.47,15.47,15500.0,11.881,11.9883,11.858,11.858,15500.0
2008-11-13 14:20:00,15.46,15.73,15.46,15.71,17500.0,11.8504,12.0573,11.8504,12.042,17500.0
2008-11-13 14:25:00,15.7,15.94,15.65,15.81,29000.0,12.0343,12.2183,11.996,12.1187,29000.0
2008-11-13 14:30:00,15.81,15.95,15.73,15.73,21000.0,12.1187,12.226,12.0573,12.0573,21000.0
2008-11-13 14:35:00,15.76,16.15,15.75,16.14,53800.0,12.0803,12.3793,12.0727,12.3716,53800.0
2008-11-13 14:40:00,16.15,16.25,16.12,16.14,66200.0,12.3793,12.4559,12.3563,12.3716,66200.0
2008-11-13 14:45:00,16.17,16.33,16.17,16.24,24000.0,12.3946,12.5172,12.3946,12.4483,24000.0
2008-11-13 14:50:00,16.25,16.35,16.17,16.17,20500.0,12.4559,12.5326,12.3946,12.3946,20500.0
2008-11-13 14:55:00,16.16,16.27,16.14,16.14,18000.0,12.3869,12.4713,12.3716,12.3716,18000.0
2008-11-13 15:00:00,16.15,16.23,16.01,16.03,11100.0,12.3793,12.4406,12.272,12.2873,11100.0
2008-11-13 15:05:00,16.02,16.08,15.74,15.87,48900.0,12.2796,12.3256,12.065,12.1646,48900.0
2008-11-13 15:10:00,15.86,16.0,15.86,15.94,24700.0,12.157,12.2643,12.157,12.2183,24700.0
2008-11-13 15:15:00,15.93,16.06,15.87,16.03,23400.0,12.2106,12.3103,12.1646,12.2873,23400.0
2008-11-13 15:20:00,16.01,16.27,16.01,16.22,43800.0,12.272,12.4713,12.272,12.4329,43800.0
2008-11-13 15:25:00,16.22,16.38,16.22,16.38,33300.0,12.4329,12.5556,12.4329,12.5556,33300.0
2008-11-13 15:30:00,16.39,16.52,16.32,16.47,52500.0,12.5632,12.6629,12.5096,12.6246,52500.0
2008-11-13 15:35:00,16.45,16.53,16.39,16.41,36900.0,12.6092,12.6705,12.5632,12.5786,36900.0
2008-11-13 15:40:00,16.41,16.51,16.39,16.46,46600.0,12.5786,12.6552,12.5632,12.6169,46600.0
2008-11-13 15:45:00,16.47,16.55,16.43,16.43,39500.0,12.6246,12.6859,12.5939,12.5939,39500.0
2008-11-13 15:50:00,16.44,16.51,16.43,16.5,54400.0,12.6016,12.6552,12.5939,12.6476,54400.0
2008-11-13 15:55:00,16.5,16.82,16.5,16.8,72200.0,12.6476,12.8928,12.6476,12.8775,72200.0
2008-11-14 09:30:00,16.45,16.54,16.4,16.52,14400.0,12.6092,12.6782,12.5709,12.6629,14400.0
2008-11-14 09:35:00,16.51,16.54,16.43,16.47,15900.0,12.6552,12.6782,12.5939,12.6246,15900.0
2008-11-14 09:40:00,16.44,16.72,16.39,16.71,15900.0,12.6016,12.8162,12.5632,12.8085,15900.0
2008-11-14 09:45:00,16.73,16.74,16.64,16.65,14400.0,12.8239,12.8315,12.7549,12.7625,14400.0
2008-11-14 09:50:00,16.65,16.68,16.58,16.63,18500.0,12.7625,12.7855,12.7089,12.7472,18500.0
2008-11-14 09:55:00,16.64,16.8,16.57,16.57,12800.0,12.7549,12.8775,12.7012,12.7012,12800.0
2008-11-14 10:00:00,16.58,16.64,16.54,16.55,16600.0,12.7089,12.7549,12.6782,12.6859,16600.0
2008-11-14 10:05:00,16.54,16.55,16.29,16.33,14800.0,12.6782,12.6859,12.4866,12.5172,14800.0
2008-11-14 10:10:00,16.34,16.4,16.3,16.3,8800.0,12.5249,12.5709,12.4943,12.4943,8800.0
2008-11-14 10:15:00,16.3,16.3,16.11,16.12,11300.0,12.4943,12.4943,12.3486,12.3563,11300.0
2008-11-14 10:20:00,16.11,16.21,16.08,16.12,16100.0,12.3486,12.4253,12.3256,12.3563,16100.0
2008-11-14 10:25:00,16.12,16.16,16.07,16.13,12900.0,12.3563,12.3869,12.318,12.3639,12900.0
2008-11-14 10:30:00,16.12,16.12,16.02,16.06,11800.0,12.3563,12.3563,12.2796,12.3103,11800.0
2008-11-14 10:35:00,16.04,16.1,15.91,15.91,23200.0,12.295,12.3409,12.1953,12.1953,23200.0
2008-11-14 10:40:00,15.91,16.02,15.9,15.95,16300.0,12.1953,12.2796,12.1876,12.226,16300.0
2008-11-14 10:45:00,15.95,16.06,15.95,16.05,12700.0,12.226,12.3103,12.226,12.3026,12700.0
2008-11-14 10:50:00,16.06,16.11,16.06,16.08,18800.0,12.3103,12.3486,12.3103,12.3256,18800.0
2008-11-14 10:55:00,16.08,16.1,16.05,16.05,11700.0,12.3256,12.3409,12.3026,12.3026,11700.0
2008-11-14 11:00:00,16.05,16.06,15.95,16.03,32300.0,12.3026,12.3103,12.226,12.2873,32300.0
2008-11-14 11:05:00,16.01,16.06,15.95,16.04,12400.0,12.272,12.3103,12.226,12.295,12400.0
2008-11-14 11:10:00,16.03,16.1,15.98,16.07,13000.0,12.2873,12.3409,12.249,12.318,13000.0
2008-11-14 11:15:00,16.07,16.14,16.04,16.06,16100.0,12.318,12.3716,12.295,12.3103,16100.0
2008-11-14 11:20:00,16.06,16.06,15.93,15.93,11700.0,12.3103,12.3103,12.2106,12.2106,11700.0
2008-11-14 11:25:00,15.94,16.07,15.94,15.98,7000.0,12.2183,12.318,12.2183,12.249,7000.0
2008-11-14 11:30:00,15.97,15.97,15.95,15.95,14900.0,12.2413,12.2413,12.226,12.226,14900.0
2008-11-14 11:35:00,15.96,15.98,15.95,15.96,9800.0,12.2336,12.249,12.226,12.2336,9800.0
2008-11-14 11:40:00,15.96,15.98,15.92,15.97,18800.0,12.2336,12.249,12.203,12.2413,18800.0
2008-11-14 11:45:00,15.95,16.06,15.95,16.06,10300.0,12.226,12.3103,12.226,12.3103,10300.0
2008-11-14 11:50:00,16.06,16.22,16.06,16.11,36000.0,12.3103,12.4329,12.3103,12.3486,36000.0
2008-11-14 11:55:00,16.1,16.12,15.98,16.0,24100.0,12.3409,12.3563,12.249,12.2643,24100.0
2008-11-14 12:00:00,16.0,16.0,15.91,15.91,27200.0,12.2643,12.2643,12.1953,12.1953,27200.0
2008-11-14 12:05:00,15.93,15.95,15.9,15.95,14200.0,12.2106,12.226,12.1876,12.226,14200.0
2008-11-14 12:10:00,15.95,16.0,15.94,15.98,16400.0,12.226,12.2643,12.2183,12.249,16400.0
2008-11-14 12:15:00,15.98,15.98,15.88,15.88,12600.0,12.249,12.249,12.1723,12.1723,12600.0
2008-11-14 12:20:00,15.89,15.94,15.87,15.91,13700.0,12.18,12.2183,12.1646,12.1953,13700.0
2008-11-14 12:25:00,15.91,15.97,15.88,15.96,6500.0,12.1953,12.2413,12.1723,12.2336,6500.0
2008-11-14 12:30:00,15.96,15.96,15.85,15.86,5900.0,12.2336,12.2336,12.1493,12.157,5900.0
2008-11-14 12:35:00,15.86,16.03,15.84,16.02,9900.0,12.157,12.2873,12.1417,12.2796,9900.0
2008-11-14 12:40:00,16.03,16.06,16.03,16.06,6300.0,12.2873,12.3103,12.2873,12.3103,6300.0
2008-11-14 12:45:00,16.06,16.1,16.05,16.05,7200.0,12.3103,12.3409,12.3026,12.3026,7200.0
2008-11-14 12:50:00,16.06,16.08,16.03,16.07,8000.0,12.3103,12.3256,12.2873,12.318,8000.0
2008-11-14 12:55:00,16.08,16.13,16.07,16.1,6300.0,12.3256,12.3639,12.318,12.3409,6300.0
2008-11-14 13:00:00,16.08,16.09,15.95,15.98,9200.0,12.3256,12.3333,12.226,12.249,9200.0
2008-11-14 13:05:00,15.98,15.98,15.94,15.94,4800.0,12.249,12.249,12.2183,12.2183,4800.0
2008-11-14 13:10:00,15.95,15.95,15.82,15.82,12100.0,12.226,12.226,12.1263,12.1263,12100.0
2008-11-14 13:15:00,15.82,15.96,15.8,15.96,12100.0,12.1263,12.2336,12.111,12.2336,12100.0
2008-11-14 13:20:00,15.95,15.95,15.82,15.89,10600.0,12.226,12.226,12.1263,12.18,10600.0
2008-11-14 13:25:00,15.89,16.04,15.89,16.01,8900.0,12.18,12.295,12.18,12.272,8900.0
2008-11-14 13:30:00,16.05,16.13,16.02,16.02,11100.0,12.3026,12.3639,12.2796,12.2796,11100.0
2008-11-14 13:35:00,16.03,16.08,16.0,16.0,11200.0,12.2873,12.3256,12.2643,12.2643,11200.0
2008-11-14 13:40:00,16.02,16.07,15.99,16.0,7900.0,12.2796,12.318,12.2566,12.2643,7900.0
2008-11-14 13:45:00,16.0,16.01,15.93,15.96,12200.0,12.2643,12.272,12.2106,12.2336,12200.0
2008-11-14 13:50:00,15.96,16.08,15.96,16.02,11200.0,12.2336,12.3256,12.2336,12.2796,11200.0
2008-11-14 13:55:00,16.03,16.12,16.03,16.05,9100.0,12.2873,12.3563,12.2873,12.3026,9100.0
2008-11-14 14:00:00,16.05,16.11,15.98,16.06,11200.0,12.3026,12.3486,12.249,12.3103,11200.0
2008-11-14 14:05:00,16.05,16.23,16.05,16.2,14000.0,12.3026,12.4406,12.3026,12.4176,14000.0
2008-11-14 14:10:00,16.2,16.2,16.07,16.16,14000.0,12.4176,12.4176,12.318,12.3869,14000.0
2008-11-14 14:15:00,16.16,16.31,16.16,16.31,13700.0,12.3869,12.5019,12.3869,12.5019,13700.0
2008-11-14 14:20:00,16.36,16.37,16.3,16.34,15300.0,12.5402,12.5479,12.4943,12.5249,15300.0
2008-11-14 14:25:00,16.35,16.43,16.25,16.3,12900.0,12.5326,12.5939,12.4559,12.4943,12900.0
2008-11-14 14:30:00,16.3,16.31,16.21,16.22,15900.0,12.4943,12.5019,12.4253,12.4329,15900.0
2008-11-14 14:35:00,16.24,16.37,16.23,16.3,12600.0,12.4483,12.5479,12.4406,12.4943,12600.0
2008-11-14 14:40:00,16.31,16.58,16.31,16.54,25900.0,12.5019,12.7089,12.5019,12.6782,25900.0
2008-11-14 14:45:00,16.54,16.57,16.41,16.46,13600.0,12.6782,12.7012,12.5786,12.6169,13600.0
2008-11-14 14:50:00,16.44,16.52,16.4,16.51,18800.0,12.6016,12.6629,12.5709,12.6552,18800.0
2008-11-14 14:55:00,16.49,16.7,16.48,16.69,19200.0,12.6399,12.8009,12.6322,12.7932,19200.0
2008-11-14 15:00:00,16.69,16.79,16.54,16.55,25000.0,12.7932,12.8698,12.6782,12.6859,25000.0
2008-11-14 15:05:00,16.54,16.65,16.45,16.64,33300.0,12.6782,12.7625,12.6092,12.7549,33300.0
2008-11-14 15:10:00,16.62,16.65,16.52,16.6,35700.0,12.7395,12.7625,12.6629,12.7242,35700.0
2008-11-14 15:15:00,16.59,16.65,16.32,16.33,32300.0,12.7165,12.7625,12.5096,12.5172,32300.0
2008-11-14 15:20:00,16.33,16.41,16.31,16.39,30700.0,12.5172,12.5786,12.5019,12.5632,30700.0
2008-11-14 15:25:00,16.39,16.45,16.26,16.29,30900.0,12.5632,12.6092,12.4636,12.4866,30900.0
2008-11-14 15:30:00,16.29,16.34,16.04,16.06,31200.0,12.4866,12.5249,12.295,12.3103,31200.0
2008-11-14 15:35:00,16.08,16.13,16.06,16.13,55100.0,12.3256,12.3639,12.3103,12.3639,55100.0
2008-11-14 15:40:00,16.14,16.14,16.03,16.14,69500.0,12.3716,12.3716,12.2873,12.3716,69500.0
2008-11-14 15:45:00,16.15,16.24,16.14,16.16,41300.0,12.3793,12.4483,12.3716,12.3869,41300.0
2008-11-14 15:50:00,16.17,16.21,16.02,16.02,25700.0,12.3946,12.4253,12.2796,12.2796,25700.0
2008-11-14 15:55:00,16.02,16.03,15.8,15.85,62100.0,12.2796,12.2873,12.111,12.1493,62100.0
2008-11-17 09:30:00,15.58,15.72,15.58,15.58,10600.0,11.9424,12.0497,11.9424,11.9424,10600.0
2008-11-17 09:35:00,15.59,15.63,15.55,15.55,15000.0,11.95,11.9807,11.9194,11.9194,15000.0
2008-11-17 09:40:00,15.53,15.56,15.36,15.51,17200.0,11.904,11.927,11.7737,11.8887,17200.0
2008-11-17 09:45:00,15.5,15.59,15.41,15.59,9700.0,11.881,11.95,11.812,11.95,9700.0
2008-11-17 09:50:00,15.59,15.72,15.52,15.69,12600.0,11.95,12.0497,11.8964,12.0267,12600.0
2008-11-17 09:55:00,15.7,15.75,15.66,15.7,84000.0,12.0343,12.0727,12.0037,12.0343,84000.0
2008-11-17 10:00:00,15.71,15.72,15.57,15.65,16300.0,12.042,12.0497,11.9347,11.996,16300.0
2008-11-17 10:05:00,15.65,15.73,15.59,15.72,20700.0,11.996,12.0573,11.95,12.0497,20700.0
2008-11-17 10:10:00,15.72,15.72,15.59,15.63,15900.0,12.0497,12.0497,11.95,11.9807,15900.0
2008-11-17 10:15:00,15.6,15.67,15.48,15.5,25200.0,11.9577,12.0113,11.8657,11.881,25200.0
2008-11-17 10:20:00,15.5,15.63,15.47,15.49,52100.0,11.881,11.9807,11.858,11.8734,52100.0
2008-11-17 10:25:00,15.49,15.54,15.47,15.5,16100.0,11.8734,11.9117,11.858,11.881,16100.0
2008-11-17 10:30:00,15.47,15.5,15.41,15.49,58300.0,11.858,11.881,11.812,11.8734,58300.0
2008-11-17 10:35:00,15.49,15.56,15.48,15.52,6800.0,11.8734,11.927,11.8657,11.8964,6800.0
2008-11-17 10:40:00,15.51,15.51,15.46,15.5,12900.0,11.8887,11.8887,11.8504,11.881,12900.0
2008-11-17 10:45:00,15.5,15.5,15.38,15.41,19400.0,11.881,11.881,11.7891,11.812,19400.0
2008-11-17 10:50:00,15.41,15.46,15.39,15.4,14100.0,11.812,11.8504,11.7967,11.8044,14100.0
2008-11-17 10:55:00,15.4,15.45,15.37,15.37,15200.0,11.8044,11.8427,11.7814,11.7814,15200.0
2008-11-17 11:00:00,15.38,15.54,15.38,15.54,18900.0,11.7891,11.9117,11.7891,11.9117,18900.0
2008-11-17 11:05:00,15.53,15.64,15.53,15.6,2700.0,11.904,11.9883,11.904,11.9577,2700.0
2008-11-17 11:10:00,15.62,15.68,15.62,15.63,3800.0,11.973,12.019,11.973,11.9807,3800.0
2008-11-17 11:15:00,15.64,15.64,15.58,15.6,8600.0,11.9883,11.9883,11.9424,11.9577,8600.0
2008-11-17 11:20:00,15.59,15.63,15.55,15.55,5800.0,11.95,11.9807,11.9194,11.9194,5800.0
2008-11-17 11:25:00,15.55,15.62,15.55,15.62,12300.0,11.9194,11.973,11.9194,11.973,12300.0
2008-11-17 11:30:00,15.61,15.66,15.58,15.66,3700.0,11.9654,12.0037,11.9424,12.0037,3700.0
2008-11-17 11:35:00,15.67,15.7,15.65,15.66,9300.0,12.0113,12.0343,11.996,12.0037,9300.0
2008-11-17 11:40:00,15.67,15.67,15.56,15.58,8200.0,12.0113,12.0113,11.927,11.9424,8200.0
2008-11-17 11:45:00,15.59,15.74,15.57,15.71,11800.0,11.95,12.065,11.9347,12.042,11800.0
2008-11-17 11:50:00,15.71,15.8,15.71,15.8,10400.0,12.042,12.111,12.042,12.111,10400.0
2008-11-17 11:55:00,15.83,15.88,15.77,15.83,27700.0,12.134,12.1723,12.088,12.134,27700.0
2008-11-17 12:00:00,15.82,15.84,15.78,15.83,8900.0,12.1263,12.1417,12.0957,12.134,8900.0
2008-11-17 12:05:00,15.84,15.93,15.81,15.93,9200.0,12.1417,12.2106,12.1187,12.2106,9200.0
2008-11-17 12:10:00,15.94,15.97,15.83,15.86,8800.0,12.2183,12.2413,12.134,12.157,8800.0
2008-11-17 12:15:00,15.87,15.94,15.85,15.9,8100.0,12.1646,12.2183,12.1493,12.1876,8100.0
2008-11-17 12:20:00,15.89,15.97,15.87,15.97,7100.0,12.18,12.2413,12.1646,12.2413,7100.0
2008-11-17 12:25:00,15.94,15.95,15.86,15.95,8500.0,12.2183,12.226,12.157,12.226,8500.0
2008-11-17 12:30:00,15.97,15.98,15.89,15.92,10900.0,12.2413,12.249,12.18,12.203,10900.0
2008-11-17 12:35:00,15.92,15.92,15.77,15.79,6600.0,12.203,12.203,12.088,12.1033,6600.0
2008-11-17 12:40:00,15.79,15.82,15.78,15.81,4200.0,12.1033,12.1263,12.0957,12.1187,4200.0
2008-11-17 12:45:00,15.82,16.0,15.81,15.98,14600.0,12.1263,12.2643,12.1187,12.249,14600.0
2008-11-17 12:50:00,15.98,16.0,15.95,15.95,5800.0,12.249,12.2643,12.226,12.226,5800.0
2008-11-17 12:55:00,15.94,15.95,15.87,15.9,6900.0,12.2183,12.226,12.1646,12.1876,6900.0
2008-11-17 13:00:00,15.89,15.9,15.84,15.84,4900.0,12.18,12.1876,12.1417,12.1417,4900.0
2008-11-17 13:05:00,15.84,15.95,15.75,15.79,35100.0,12.1417,12.226,12.0727,12.1033,35100.0
2008-11-17 13:10:00,15.79,15.8,15.77,15.77,6800.0,12.1033,12.111,12.088,12.088,6800.0
2008-11-17 13:15:00,15.77,15.77,15.7,15.71,5700.0,12.088,12.088,12.0343,12.042,5700.0
2008-11-17 13:20:00,15.72,15.74,15.69,15.69,6700.0,12.0497,12.065,12.0267,12.0267,6700.0
2008-11-17 13:25:00,15.69,15.81,15.69,15.78,8700.0,12.0267,12.1187,12.0267,12.0957,8700.0
2008-11-17 13:30:00,15.81,15.82,15.75,15.75,7000.0,12.1187,12.1263,12.0727,12.0727,7000.0
2008-11-17 13:35:00,15.75,15.75,15.63,15.69,17900.0,12.0727,12.0727,11.9807,12.0267,17900.0
2008-11-17 13:40:00,15.69,15.7,15.58,15.61,9600.0,12.0267,12.0343,11.9424,11.9654,9600.0
2008-11-17 13:45:00,15.61,15.67,15.61,15.63,7600.0,11.9654,12.0113,11.9654,11.9807,7600.0
2008-11-17 13:50:00,15.63,15.76,15.6,15.73,17300.0,11.9807,12.0803,11.9577,12.0573,17300.0
2008-11-17 13:55:00,15.74,15.79,15.74,15.76,4400.0,12.065,12.1033,12.065,12.0803,4400.0
2008-11-17 14:00:00,15.75,15.75,15.59,15.61,8600.0,12.0727,12.0727,11.95,11.9654,8600.0
2008-11-17 14:05:00,15.6,15.69,15.59,15.69,9200.0,11.9577,12.0267,11.95,12.0267,9200.0
2008-11-17 14:10:00,15.71,15.81,15.67,15.78,11500.0,12.042,12.1187,12.0113,12.0957,11500.0
2008-11-17 14:15:00,15.8,15.8,15.67,15.72,14700.0,12.111,12.111,12.0113,12.0497,14700.0
2008-11-17 14:20:00,15.72,15.77,15.61,15.61,14400.0,12.0497,12.088,11.9654,11.9654,14400.0
2008-11-17 14:25:00,15.6,15.6,15.5,15.51,19400.0,11.9577,11.9577,11.881,11.8887,19400.0
2008-11-17 14:30:00,15.52,15.56,15.46,15.56,23500.0,11.8964,11.927,11.8504,11.927,23500.0
2008-11-17 14:35:00,15.57,15.75,15.57,15.74,20200.0,11.9347,12.0727,11.9347,12.065,20200.0
2008-11-17 14:40:00,15.72,15.81,15.69,15.81,11900.0,12.0497,12.1187,12.0267,12.1187,11900.0
2008-11-17 14:45:00,15.78,15.79,15.69,15.71,22600.0,12.0957,12.1033,12.0267,12.042,22600.0
2008-11-17 14:50:00,15.69,15.73,15.65,15.72,12500.0,12.0267,12.0573,11.996,12.0497,12500.0
2008-11-17 14:55:00,15.72,15.81,15.67,15.67,15500.0,12.0497,12.1187,12.0113,12.0113,15500.0
2008-11-17 15:00:00,15.67,15.81,15.64,15.81,20900.0,12.0113,12.1187,11.9883,12.1187,20900.0
2008-11-17 15:05:00,15.79,15.79,15.68,15.74,26500.0,12.1033,12.1033,12.019,12.065,26500.0
2008-11-17 15:10:00,15.73,15.77,15.64,15.74,31400.0,12.0573,12.088,11.9883,12.065,31400.0
2008-11-17 15:15:00,15.74,15.85,15.74,15.83,21700.0,12.065,12.1493,12.065,12.134,21700.0
2008-11-17 15:20:00,15.82,15.83,15.72,15.72,17600.0,12.1263,12.134,12.0497,12.0497,17600.0
2008-11-17 15:25:00,15.72,15.75,15.65,15.72,23100.0,12.0497,12.0727,11.996,12.0497,23100.0
2008-11-17 15:30:00,15.73,15.78,15.67,15.67,19300.0,12.0573,12.0957,12.0113,12.0113,19300.0
2008-11-17 15:35:00,15.66,15.68,15.52,15.54,25200.0,12.0037,12.019,11.8964,11.9117,25200.0
2008-11-17 15:40:00,15.55,15.64,15.54,15.62,26800.0,11.9194,11.9883,11.9117,11.973,26800.0
2008-11-17 15:45:00,15.62,15.63,15.51,15.51,30900.0,11.973,11.9807,11.8887,11.8887,30900.0
2008-11-17 15:50:00,15.51,15.57,15.48,15.48,26400.0,11.8887,11.9347,11.8657,11.8657,26400.0
2008-11-17 15:55:00,15.47,15.52,15.44,15.45,100000.0,11.858,11.8964,11.835,11.8427,100000.0
2008-11-18 09:30:00,15.29,15.52,15.29,15.52,14900.0,11.7201,11.8964,11.7201,11.8964,14900.0
2008-11-18 09:35:00,15.5,15.65,15.4,15.64,61100.0,11.881,11.996,11.8044,11.9883,61100.0
2008-11-18 09:40:00,15.65,15.72,15.61,15.71,31900.0,11.996,12.0497,11.9654,12.042,31900.0
2008-11-18 09:45:00,15.69,15.71,15.63,15.69,22500.0,12.0267,12.042,11.9807,12.0267,22500.0
2008-11-18 09:50:00,15.7,15.7,15.53,15.55,104100.0,12.0343,12.0343,11.904,11.9194,104100.0
2008-11-18 09:55:00,15.53,15.66,15.49,15.66,87600.0,11.904,12.0037,11.8734,12.0037,87600.0
2008-11-18 10:00:00,15.66,15.69,15.53,15.54,19600.0,12.0037,12.0267,11.904,11.9117,19600.0
2008-11-18 10:05:00,15.55,15.57,15.47,15.48,10200.0,11.9194,11.9347,11.858,11.8657,10200.0
2008-11-18 10:10:00,15.49,15.51,15.46,15.46,8800.0,11.8734,11.8887,11.8504,11.8504,8800.0
2008-11-18 10:15:00,15.46,15.57,15.46,15.55,22800.0,11.8504,11.9347,11.8504,11.9194,22800.0
2008-11-18 10:20:00,15.55,15.6,15.49,15.49,13400.0,11.9194,11.9577,11.8734,11.8734,13400.0
2008-11-18 10:25:00,15.49,15.61,15.48,15.6,9700.0,11.8734,11.9654,11.8657,11.9577,9700.0
2008-11-18 10:30:00,15.6,15.6,15.54,15.56,21000.0,11.9577,11.9577,11.9117,11.927,21000.0
2008-11-18 10:35:00,15.56,15.57,15.44,15.5,19900.0,11.927,11.9347,11.835,11.881,19900.0
2008-11-18 10:40:00,15.51,15.51,15.43,15.45,20800.0,11.8887,11.8887,11.8274,11.8427,20800.0
2008-11-18 10:45:00,15.45,15.51,15.45,15.5,11600.0,11.8427,11.8887,11.8427,11.881,11600.0
2008-11-18 10:50:00,15.49,15.54,15.46,15.53,13400.0,11.8734,11.9117,11.8504,11.904,13400.0
2008-11-18 10:55:00,15.52,15.53,15.49,15.49,9300.0,11.8964,11.904,11.8734,11.8734,9300.0
2008-11-18 11:00:00,15.5,15.5,15.42,15.44,18800.0,11.881,11.881,11.8197,11.835,18800.0
2008-11-18 11:05:00,15.43,15.45,15.41,15.45,5700.0,11.8274,11.8427,11.812,11.8427,5700.0
2008-11-18 11:10:00,15.43,15.46,15.43,15.46,11100.0,11.8274,11.8504,11.8274,11.8504,11100.0
2008-11-18 11:15:00,15.47,15.5,15.44,15.5,12200.0,11.858,11.881,11.835,11.881,12200.0
2008-11-18 11:20:00,15.5,15.5,15.45,15.48,12800.0,11.881,11.881,11.8427,11.8657,12800.0
2008-11-18 11:25:00,15.48,15.5,15.47,15.5,8600.0,11.8657,11.881,11.858,11.881,8600.0
2008-11-18 11:30:00,15.5,15.59,15.5,15.53,29100.0,11.881,11.95,11.881,11.904,29100.0
2008-11-18 11:35:00,15.54,15.55,15.48,15.51,75200.0,11.9117,11.9194,11.8657,11.8887,75200.0
2008-11-18 11:40:00,15.51,15.51,15.46,15.5,16200.0,11.8887,11.8887,11.8504,11.881,16200.0
2008-11-18 11:45:00,15.5,15.51,15.46,15.47,13400.0,11.881,11.8887,11.8504,11.858,13400.0
2008-11-18 11:50:00,15.48,15.52,15.48,15.5,27500.0,11.8657,11.8964,11.8657,11.881,27500.0
2008-11-18 11:55:00,15.5,15.52,15.5,15.52,6500.0,11.881,11.8964,11.881,11.8964,6500.0
2008-11-18 12:00:00,15.51,15.51,15.49,15.5,9100.0,11.8887,11.8887,11.8734,11.881,9100.0
2008-11-18 12:05:00,15.49,15.5,15.44,15.46,4800.0,11.8734,11.881,11.835,11.8504,4800.0
2008-11-18 12:10:00,15.45,15.46,15.43,15.45,4400.0,11.8427,11.8504,11.8274,11.8427,4400.0
2008-11-18 12:15:00,15.46,15.5,15.43,15.43,6600.0,11.8504,11.881,11.8274,11.8274,6600.0
2008-11-18 12:20:00,15.43,15.44,15.38,15.39,7900.0,11.8274,11.835,11.7891,11.7967,7900.0
2008-11-18 12:25:00,15.38,15.38,15.34,15.35,5900.0,11.7891,11.7891,11.7584,11.7661,5900.0
2008-11-18 12:30:00,15.34,15.34,15.29,15.31,14700.0,11.7584,11.7584,11.7201,11.7354,14700.0
2008-11-18 12:35:00,15.31,15.31,15.23,15.24,14600.0,11.7354,11.7354,11.6741,11.6817,14600.0
2008-11-18 12:40:00,15.24,15.26,15.2,15.2,11600.0,11.6817,11.6971,11.6511,11.6511,11600.0
2008-11-18 12:45:00,15.21,15.25,15.15,15.17,30400.0,11.6587,11.6894,11.6128,11.6281,30400.0
2008-11-18 12:50:00,15.18,15.18,15.09,15.11,12100.0,11.6357,11.6357,11.5668,11.5821,12100.0
2008-11-18 12:55:00,15.11,15.15,15.1,15.15,43000.0,11.5821,11.6128,11.5744,11.6128,43000.0
2008-11-18 13:00:00,15.15,15.15,15.02,15.02,20900.0,11.6128,11.6128,11.5131,11.5131,20900.0
2008-11-18 13:05:00,15.02,15.05,15.02,15.05,10600.0,11.5131,11.5361,11.5131,11.5361,10600.0
2008-11-18 13:10:00,15.05,15.08,14.96,14.99,9800.0,11.5361,11.5591,11.4671,11.4901,9800.0
2008-11-18 13:15:00,14.99,14.99,14.96,14.99,13600.0,11.4901,11.4901,11.4671,11.4901,13600.0
2008-11-18 13:20:00,14.99,15.05,14.99,15.02,7700.0,11.4901,11.5361,11.4901,11.5131,7700.0
2008-11-18 13:25:00,15.02,15.1,15.02,15.09,11800.0,11.5131,11.5744,11.5131,11.5668,11800.0
2008-11-18 13:30:00,15.09,15.11,15.07,15.08,11600.0,11.5668,11.5821,11.5514,11.5591,11600.0
2008-11-18 13:35:00,15.07,15.07,14.95,14.98,9800.0,11.5514,11.5514,11.4595,11.4824,9800.0
2008-11-18 13:40:00,14.99,15.01,14.94,14.94,11100.0,11.4901,11.5054,11.4518,11.4518,11100.0
2008-11-18 13:45:00,14.95,14.96,14.82,14.86,13800.0,11.4595,11.4671,11.3598,11.3905,13800.0
2008-11-18 13:50:00,14.87,14.9,14.83,14.89,18300.0,11.3981,11.4211,11.3675,11.4135,18300.0
2008-11-18 13:55:00,14.89,15.01,14.88,15.01,22800.0,11.4135,11.5054,11.4058,11.5054,22800.0
2008-11-18 14:00:00,15.01,15.04,14.92,14.93,13600.0,11.5054,11.5284,11.4365,11.4441,13600.0
2008-11-18 14:05:00,14.95,14.95,14.88,14.89,12900.0,11.4595,11.4595,11.4058,11.4135,12900.0
2008-11-18 14:10:00,14.88,15.02,14.88,15.02,11400.0,11.4058,11.5131,11.4058,11.5131,11400.0
2008-11-18 14:15:00,15.04,15.04,14.94,15.03,16300.0,11.5284,11.5284,11.4518,11.5208,16300.0
2008-11-18 14:20:00,15.02,15.07,14.96,15.02,14300.0,11.5131,11.5514,11.4671,11.5131,14300.0
2008-11-18 14:25:00,15.03,15.09,14.98,15.06,10600.0,11.5208,11.5668,11.4824,11.5438,10600.0
2008-11-18 14:30:00,15.05,15.05,14.93,14.95,11500.0,11.5361,11.5361,11.4441,11.4595,11500.0
2008-11-18 14:35:00,14.94,14.97,14.93,14.95,9000.0,11.4518,11.4748,11.4441,11.4595,9000.0
2008-11-18 14:40:00,14.95,15.04,14.95,14.97,15700.0,11.4595,11.5284,11.4595,11.4748,15700.0
2008-11-18 14:45:00,14.97,14.98,14.79,14.8,20600.0,11.4748,11.4824,11.3368,11.3445,20600.0
2008-11-18 14:50:00,14.79,14.81,14.72,14.77,27200.0,11.3368,11.3521,11.2832,11.3215,27200.0
2008-11-18 14:55:00,14.77,14.81,14.75,14.77,33500.0,11.3215,11.3521,11.3061,11.3215,33500.0
2008-11-18 15:00:00,14.78,14.82,14.74,14.75,23100.0,11.3291,11.3598,11.2985,11.3061,23100.0
2008-11-18 15:05:00,14.74,14.86,14.69,14.85,84000.0,11.2985,11.3905,11.2602,11.3828,84000.0
2008-11-18 15:10:00,14.86,14.98,14.85,14.88,27300.0,11.3905,11.4824,11.3828,11.4058,27300.0
2008-11-18 15:15:00,14.9,15.01,14.86,15.01,18900.0,11.4211,11.5054,11.3905,11.5054,18900.0
2008-11-18 15:20:00,15.01,15.13,14.99,15.03,27300.0,11.5054,11.5974,11.4901,11.5208,27300.0
2008-11-18 15:25:00,15.03,15.1,14.94,15.05,22900.0,11.5208,11.5744,11.4518,11.5361,22900.0
2008-11-18 15:30:00,15.06,15.06,14.91,14.96,23400.0,11.5438,11.5438,11.4288,11.4671,23400.0
2008-11-18 15:35:00,14.97,15.15,14.97,15.11,23400.0,11.4748,11.6128,11.4748,11.5821,23400.0
2008-11-18 15:40:00,15.1,15.34,15.1,15.14,64900.0,11.5744,11.7584,11.5744,11.6051,64900.0
2008-11-18 15:45:00,15.15,15.31,15.14,15.31,43200.0,11.6128,11.7354,11.6051,11.7354,43200.0
2008-11-18 15:50:00,15.31,15.42,15.29,15.35,48000.0,11.7354,11.8197,11.7201,11.7661,48000.0
2008-11-18 15:55:00,15.35,15.36,15.26,15.35,77200.0,11.7661,11.7737,11.6971,11.7661,77200.0
2008-11-19 09:30:00,15.42,15.52,15.21,15.36,27600.0,11.8197,11.8964,11.6587,11.7737,27600.0
2008-11-19 09:35:00,15.38,15.52,15.25,15.49,32600.0,11.7891,11.8964,11.6894,11.8734,32600.0
2008-11-19 09:40:00,15.48,15.6,15.48,15.54,21400.0,11.8657,11.9577,11.8657,11.9117,21400.0
2008-11-19 09:45:00,15.56,15.63,15.47,15.62,16800.0,11.927,11.9807,11.858,11.973,16800.0
2008-11-19 09:50:00,15.62,15.65,15.48,15.53,20600.0,11.973,11.996,11.8657,11.904,20600.0
2008-11-19 09:55:00,15.54,15.73,15.53,15.72,26000.0,11.9117,12.0573,11.904,12.0497,26000.0
2008-11-19 10:00:00,15.72,15.79,15.7,15.76,28900.0,12.0497,12.1033,12.0343,12.0803,28900.0
2008-11-19 10:05:00,15.78,15.8,15.68,15.77,28100.0,12.0957,12.111,12.019,12.088,28100.0
2008-11-19 10:10:00,15.78,15.9,15.78,15.84,28300.0,12.0957,12.1876,12.0957,12.1417,28300.0
2008-11-19 10:15:00,15.86,15.87,15.71,15.75,8700.0,12.157,12.1646,12.042,12.0727,8700.0
2008-11-19 10:20:00,15.73,15.75,15.67,15.73,9600.0,12.0573,12.0727,12.0113,12.0573,9600.0
2008-11-19 10:25:00,15.72,15.74,15.6,15.66,14700.0,12.0497,12.065,11.9577,12.0037,14700.0
2008-11-19 10:30:00,15.66,15.66,15.52,15.55,25300.0,12.0037,12.0037,11.8964,11.9194,25300.0
2008-11-19 10:35:00,15.56,15.58,15.49,15.55,82000.0,11.927,11.9424,11.8734,11.9194,82000.0
2008-11-19 10:40:00,15.54,15.57,15.48,15.51,9700.0,11.9117,11.9347,11.8657,11.8887,9700.0
2008-11-19 10:45:00,15.5,15.5,15.41,15.42,6900.0,11.881,11.881,11.812,11.8197,6900.0
2008-11-19 10:50:00,15.41,15.44,15.38,15.4,15700.0,11.812,11.835,11.7891,11.8044,15700.0
2008-11-19 10:55:00,15.36,15.39,15.26,15.27,10900.0,11.7737,11.7967,11.6971,11.7047,10900.0
2008-11-19 11:00:00,15.27,15.31,15.25,15.3,7800.0,11.7047,11.7354,11.6894,11.7277,7800.0
2008-11-19 11:05:00,15.3,15.31,15.27,15.29,9000.0,11.7277,11.7354,11.7047,11.7201,9000.0
2008-11-19 11:10:00,15.3,15.34,15.27,15.28,7100.0,11.7277,11.7584,11.7047,11.7124,7100.0
2008-11-19 11:15:00,15.27,15.32,15.21,15.32,7800.0,11.7047,11.7431,11.6587,11.7431,7800.0
2008-11-19 11:20:00,15.32,15.33,15.21,15.22,7000.0,11.7431,11.7507,11.6587,11.6664,7000.0
2008-11-19 11:25:00,15.22,15.23,15.14,15.14,12700.0,11.6664,11.6741,11.6051,11.6051,12700.0
2008-11-19 11:30:00,15.14,15.18,15.07,15.08,16100.0,11.6051,11.6357,11.5514,11.5591,16100.0
2008-11-19 11:35:00,15.07,15.08,15.03,15.03,9200.0,11.5514,11.5591,11.5208,11.5208,9200.0
2008-11-19 11:40:00,15.04,15.06,15.01,15.06,8100.0,11.5284,11.5438,11.5054,11.5438,8100.0
2008-11-19 11:45:00,15.06,15.06,15.0,15.04,12300.0,11.5438,11.5438,11.4978,11.5284,12300.0
2008-11-19 11:50:00,15.04,15.14,15.04,15.1,11500.0,11.5284,11.6051,11.5284,11.5744,11500.0
2008-11-19 11:55:00,15.09,15.14,15.04,15.05,7700.0,11.5668,11.6051,11.5284,11.5361,7700.0
2008-11-19 12:00:00,15.05,15.11,15.04,15.08,11600.0,11.5361,11.5821,11.5284,11.5591,11600.0
2008-11-19 12:05:00,15.07,15.15,15.07,15.11,10300.0,11.5514,11.6128,11.5514,11.5821,10300.0
2008-11-19 12:10:00,15.09,15.09,15.0,15.01,5900.0,11.5668,11.5668,11.4978,11.5054,5900.0
2008-11-19 12:15:00,15.02,15.02,14.94,14.96,12700.0,11.5131,11.5131,11.4518,11.4671,12700.0
2008-11-19 12:20:00,14.96,15.06,14.96,15.04,13700.0,11.4671,11.5438,11.4671,11.5284,13700.0
2008-11-19 12:25:00,15.05,15.06,14.98,15.03,7600.0,11.5361,11.5438,11.4824,11.5208,7600.0
2008-11-19 12:30:00,15.04,15.06,15.0,15.04,6400.0,11.5284,11.5438,11.4978,11.5284,6400.0
2008-11-19 12:35:00,15.06,15.11,15.05,15.11,10900.0,11.5438,11.5821,11.5361,11.5821,10900.0
2008-11-19 12:40:00,15.14,15.19,15.13,15.17,11700.0,11.6051,11.6434,11.5974,11.6281,11700.0
2008-11-19 12:45:00,15.16,15.22,15.15,15.17,20300.0,11.6204,11.6664,11.6128,11.6281,20300.0
2008-11-19 12:50:00,15.17,15.18,15.11,15.14,5500.0,11.6281,11.6357,11.5821,11.6051,5500.0
2008-11-19 12:55:00,15.13,15.17,15.11,15.15,23300.0,11.5974,11.6281,11.5821,11.6128,23300.0
2008-11-19 13:00:00,15.16,15.24,15.09,15.21,11500.0,11.6204,11.6817,11.5668,11.6587,11500.0
2008-11-19 13:05:00,15.2,15.24,15.17,15.19,5400.0,11.6511,11.6817,11.6281,11.6434,5400.0
2008-11-19 13:10:00,15.18,15.19,15.15,15.16,5600.0,11.6357,11.6434,11.6128,11.6204,5600.0
2008-11-19 13:15:00,15.18,15.18,15.07,15.09,5600.0,11.6357,11.6357,11.5514,11.5668,5600.0
2008-11-19 13:20:00,15.1,15.1,15.05,15.05,6500.0,11.5744,11.5744,11.5361,11.5361,6500.0
2008-11-19 13:25:00,15.05,15.05,14.97,14.98,4700.0,11.5361,11.5361,11.4748,11.4824,4700.0
2008-11-19 13:30:00,14.97,14.97,14.92,14.92,18500.0,11.4748,11.4748,11.4365,11.4365,18500.0
2008-11-19 13:35:00,14.92,14.95,14.87,14.93,17600.0,11.4365,11.4595,11.3981,11.4441,17600.0
2008-11-19 13:40:00,14.94,14.98,14.93,14.97,13600.0,11.4518,11.4824,11.4441,11.4748,13600.0
2008-11-19 13:45:00,14.98,15.01,14.97,14.99,4800.0,11.4824,11.5054,11.4748,11.4901,4800.0
2008-11-19 13:50:00,14.97,15.05,14.96,15.04,4200.0,11.4748,11.5361,11.4671,11.5284,4200.0
2008-11-19 13:55:00,15.05,15.12,15.04,15.09,3400.0,11.5361,11.5898,11.5284,11.5668,3400.0
2008-11-19 14:00:00,15.09,15.09,14.96,14.96,16900.0,11.5668,11.5668,11.4671,11.4671,16900.0
2008-11-19 14:05:00,14.96,14.97,14.91,14.96,8000.0,11.4671,11.4748,11.4288,11.4671,8000.0
2008-11-19 14:10:00,14.97,15.05,14.97,15.03,5000.0,11.4748,11.5361,11.4748,11.5208,5000.0
2008-11-19 14:15:00,15.03,15.03,14.95,14.95,4300.0,11.5208,11.5208,11.4595,11.4595,4300.0
2008-11-19 14:20:00,14.93,14.93,14.85,14.85,6500.0,11.4441,11.4441,11.3828,11.3828,6500.0
2008-11-19 14:25:00,14.85,14.95,14.82,14.82,41500.0,11.3828,11.4595,11.3598,11.3598,41500.0
2008-11-19 14:30:00,14.82,14.87,14.8,14.81,25100.0,11.3598,11.3981,11.3445,11.3521,25100.0
2008-11-19 14:35:00,14.79,14.81,14.75,14.78,26200.0,11.3368,11.3521,11.3061,11.3291,26200.0
2008-11-19 14:40:00,14.77,14.94,14.76,14.89,16600.0,11.3215,11.4518,11.3138,11.4135,16600.0
2008-11-19 14:45:00,14.91,15.12,14.91,15.02,16300.0,11.4288,11.5898,11.4288,11.5131,16300.0
2008-11-19 14:50:00,15.01,15.09,14.99,15.03,14300.0,11.5054,11.5668,11.4901,11.5208,14300.0
2008-11-19 14:55:00,15.01,15.03,14.91,15.0,8100.0,11.5054,11.5208,11.4288,11.4978,8100.0
2008-11-19 15:00:00,15.01,15.01,14.85,14.95,24900.0,11.5054,11.5054,11.3828,11.4595,24900.0
2008-11-19 15:05:00,14.96,15.09,14.92,15.06,22400.0,11.4671,11.5668,11.4365,11.5438,22400.0
2008-11-19 15:10:00,15.05,15.1,15.0,15.02,16700.0,11.5361,11.5744,11.4978,11.5131,16700.0
2008-11-19 15:15:00,15.03,15.03,14.88,14.89,19600.0,11.5208,11.5208,11.4058,11.4135,19600.0
2008-11-19 15:20:00,14.88,14.89,14.79,14.82,36900.0,11.4058,11.4135,11.3368,11.3598,36900.0
2008-11-19 15:25:00,14.82,14.83,14.73,14.76,39900.0,11.3598,11.3675,11.2908,11.3138,39900.0
2008-11-19 15:30:00,14.76,14.86,14.71,14.85,36000.0,11.3138,11.3905,11.2755,11.3828,36000.0
2008-11-19 15:35:00,14.85,14.88,14.67,14.69,30500.0,11.3828,11.4058,11.2448,11.2602,30500.0
2008-11-19 15:40:00,14.68,14.7,14.57,14.58,62500.0,11.2525,11.2678,11.1682,11.1758,62500.0
2008-11-19 15:45:00,14.57,14.58,14.45,14.54,43100.0,11.1682,11.1758,11.0762,11.1452,43100.0
2008-11-19 15:50:00,14.54,14.54,14.42,14.44,47900.0,11.1452,11.1452,11.0532,11.0685,47900.0
2008-11-19 15:55:00,14.44,14.47,14.4,14.44,76600.0,11.0685,11.0915,11.0379,11.0685,76600.0
2008-11-20 09:30:00,14.27,14.38,14.16,14.26,10800.0,10.9382,11.0225,10.8539,10.9306,10800.0
2008-11-20 09:35:00,14.27,14.3,14.04,14.04,22500.0,10.9382,10.9612,10.7619,10.7619,22500.0
2008-11-20 09:40:00,14.04,14.1,13.99,14.0,17400.0,10.7619,10.8079,10.7236,10.7313,17400.0
2008-11-20 09:45:00,13.99,14.02,13.94,13.97,28600.0,10.7236,10.7466,10.6853,10.7083,28600.0
2008-11-20 09:50:00,13.97,14.03,13.85,13.89,24900.0,10.7083,10.7543,10.6163,10.6469,24900.0
2008-11-20 09:55:00,13.88,14.01,13.86,13.9,17000.0,10.6393,10.7389,10.6239,10.6546,17000.0
2008-11-20 10:00:00,13.92,13.99,13.87,13.99,31800.0,10.6699,10.7236,10.6316,10.7236,31800.0
2008-11-20 10:05:00,13.98,14.13,13.96,13.98,48200.0,10.7159,10.8309,10.7006,10.7159,48200.0
2008-11-20 10:10:00,13.98,14.01,13.94,13.97,32200.0,10.7159,10.7389,10.6853,10.7083,32200.0
2008-11-20 10:15:00,13.97,14.02,13.94,13.97,32500.0,10.7083,10.7466,10.6853,10.7083,32500.0
2008-11-20 10:20:00,14.0,14.31,14.0,14.28,49600.0,10.7313,10.9689,10.7313,10.9459,49600.0
2008-11-20 10:25:00,14.29,14.38,14.24,14.38,53800.0,10.9535,11.0225,10.9152,11.0225,53800.0
2008-11-20 10:30:00,14.37,14.51,14.33,14.34,51700.0,11.0149,11.1222,10.9842,10.9919,51700.0
2008-11-20 10:35:00,14.33,14.4,14.29,14.29,47600.0,10.9842,11.0379,10.9535,10.9535,47600.0
2008-11-20 10:40:00,14.32,14.68,14.31,14.68,44700.0,10.9765,11.2525,10.9689,11.2525,44700.0
2008-11-20 10:45:00,14.69,14.8,14.51,14.55,25500.0,11.2602,11.3445,11.1222,11.1528,25500.0
2008-11-20 10:50:00,14.53,14.56,14.41,14.56,8400.0,11.1375,11.1605,11.0455,11.1605,8400.0
2008-11-20 10:55:00,14.55,14.56,14.43,14.53,13800.0,11.1528,11.1605,11.0609,11.1375,13800.0
2008-11-20 11:00:00,14.54,14.63,14.54,14.62,14900.0,11.1452,11.2142,11.1452,11.2065,14900.0
2008-11-20 11:05:00,14.62,14.71,14.56,14.56,11100.0,11.2065,11.2755,11.1605,11.1605,11100.0
2008-11-20 11:10:00,14.56,14.71,14.47,14.71,7400.0,11.1605,11.2755,11.0915,11.2755,7400.0
2008-11-20 11:15:00,14.7,14.7,14.47,14.47,11700.0,11.2678,11.2678,11.0915,11.0915,11700.0
2008-11-20 11:20:00,14.48,14.51,14.41,14.43,11900.0,11.0992,11.1222,11.0455,11.0609,11900.0
2008-11-20 11:25:00,14.41,14.59,14.4,14.55,22300.0,11.0455,11.1835,11.0379,11.1528,22300.0
2008-11-20 11:30:00,14.54,14.54,14.43,14.47,10100.0,11.1452,11.1452,11.0609,11.0915,10100.0
2008-11-20 11:35:00,14.47,14.56,14.44,14.52,12500.0,11.0915,11.1605,11.0685,11.1298,12500.0
2008-11-20 11:40:00,14.51,14.55,14.48,14.55,8300.0,11.1222,11.1528,11.0992,11.1528,8300.0
2008-11-20 11:45:00,14.55,14.56,14.44,14.51,8000.0,11.1528,11.1605,11.0685,11.1222,8000.0
2008-11-20 11:50:00,14.49,14.49,14.39,14.41,9100.0,11.1069,11.1069,11.0302,11.0455,9100.0
2008-11-20 11:55:00,14.4,14.44,14.35,14.35,5600.0,11.0379,11.0685,10.9995,10.9995,5600.0
2008-11-20 12:00:00,14.36,14.36,14.21,14.22,16800.0,11.0072,11.0072,10.8922,10.8999,16800.0
2008-11-20 12:05:00,14.23,14.34,14.22,14.26,14800.0,10.9076,10.9919,10.8999,10.9306,14800.0
2008-11-20 12:10:00,14.25,14.37,14.23,14.31,28500.0,10.9229,11.0149,10.9076,10.9689,28500.0
2008-11-20 12:15:00,14.34,14.38,14.29,14.32,18400.0,10.9919,11.0225,10.9535,10.9765,18400.0
2008-11-20 12:20:00,14.32,14.48,14.32,14.45,17800.0,10.9765,11.0992,10.9765,11.0762,17800.0
2008-11-20 12:25:00,14.44,14.6,14.43,14.55,20100.0,11.0685,11.1912,11.0609,11.1528,20100.0
2008-11-20 12:30:00,14.54,14.67,14.52,14.65,35700.0,11.1452,11.2448,11.1298,11.2295,35700.0
2008-11-20 12:35:00,14.65,14.69,14.6,14.6,35700.0,11.2295,11.2602,11.1912,11.1912,35700.0
2008-11-20 12:40:00,14.62,14.64,14.54,14.55,36800.0,11.2065,11.2218,11.1452,11.1528,36800.0
2008-11-20 12:45:00,14.56,14.6,14.46,14.58,75200.0,11.1605,11.1912,11.0839,11.1758,75200.0
2008-11-20 12:50:00,14.6,14.63,14.39,14.41,54500.0,11.1912,11.2142,11.0302,11.0455,54500.0
2008-11-20 12:55:00,14.39,14.39,14.2,14.21,50900.0,11.0302,11.0302,10.8846,10.8922,50900.0
2008-11-20 13:00:00,14.2,14.2,14.01,14.04,64200.0,10.8846,10.8846,10.7389,10.7619,64200.0
2008-11-20 13:05:00,14.05,14.25,14.03,14.22,69000.0,10.7696,10.9229,10.7543,10.8999,69000.0
2008-11-20 13:10:00,14.22,14.29,14.2,14.28,21900.0,10.8999,10.9535,10.8846,10.9459,21900.0
2008-11-20 13:15:00,14.3,14.44,14.27,14.28,14900.0,10.9612,11.0685,10.9382,10.9459,14900.0
2008-11-20 13:20:00,14.24,14.24,14.11,14.23,14800.0,10.9152,10.9152,10.8156,10.9076,14800.0
2008-11-20 13:25:00,14.24,14.33,14.2,14.2,15000.0,10.9152,10.9842,10.8846,10.8846,15000.0
2008-11-20 13:30:00,14.19,14.35,14.15,14.35,25100.0,10.8769,10.9995,10.8462,10.9995,25100.0
2008-11-20 13:35:00,14.34,14.34,14.1,14.17,31300.0,10.9919,10.9919,10.8079,10.8616,31300.0
2008-11-20 13:40:00,14.15,14.31,14.15,14.27,45500.0,10.8462,10.9689,10.8462,10.9382,45500.0
2008-11-20 13:45:00,14.27,14.41,14.27,14.36,14800.0,10.9382,11.0455,10.9382,11.0072,14800.0
2008-11-20 13:50:00,14.35,14.45,14.33,14.37,13400.0,10.9995,11.0762,10.9842,11.0149,13400.0
2008-11-20 13:55:00,14.38,14.46,14.31,14.45,15200.0,11.0225,11.0839,10.9689,11.0762,15200.0
2008-11-20 14:00:00,14.46,14.47,14.3,14.3,18800.0,11.0839,11.0915,10.9612,10.9612,18800.0
2008-11-20 14:05:00,14.31,14.35,14.24,14.25,11800.0,10.9689,10.9995,10.9152,10.9229,11800.0
2008-11-20 14:10:00,14.25,14.31,14.25,14.27,12100.0,10.9229,10.9689,10.9229,10.9382,12100.0
2008-11-20 14:15:00,14.27,14.3,14.13,14.13,266700.0,10.9382,10.9612,10.8309,10.8309,266700.0
2008-11-20 14:20:00,14.14,14.2,14.11,14.13,10200.0,10.8386,10.8846,10.8156,10.8309,10200.0
2008-11-20 14:25:00,14.16,14.16,14.05,14.06,7400.0,10.8539,10.8539,10.7696,10.7772,7400.0
2008-11-20 14:30:00,14.05,14.1,14.01,14.04,12900.0,10.7696,10.8079,10.7389,10.7619,12900.0
2008-11-20 14:35:00,14.04,14.13,14.02,14.13,11300.0,10.7619,10.8309,10.7466,10.8309,11300.0
2008-11-20 14:40:00,14.13,14.21,14.1,14.1,11600.0,10.8309,10.8922,10.8079,10.8079,11600.0
2008-11-20 14:45:00,14.11,14.14,13.99,14.0,14000.0,10.8156,10.8386,10.7236,10.7313,14000.0
2008-11-20 14:50:00,14.0,14.06,13.94,13.98,14000.0,10.7313,10.7772,10.6853,10.7159,14000.0
2008-11-20 14:55:00,13.97,13.99,13.93,13.99,9800.0,10.7083,10.7236,10.6776,10.7236,9800.0
2008-11-20 15:00:00,14.0,14.1,13.93,13.93,35500.0,10.7313,10.8079,10.6776,10.6776,35500.0
2008-11-20 15:05:00,13.93,14.0,13.92,14.0,21300.0,10.6776,10.7313,10.6699,10.7313,21300.0
2008-11-20 15:10:00,13.98,14.0,13.88,13.91,25400.0,10.7159,10.7313,10.6393,10.6623,25400.0
2008-11-20 15:15:00,13.9,13.97,13.77,13.83,22400.0,10.6546,10.7083,10.555,10.601,22400.0
2008-11-20 15:20:00,13.83,13.91,13.77,13.77,25000.0,10.601,10.6623,10.555,10.555,25000.0
2008-11-20 15:25:00,13.79,13.87,13.77,13.86,12800.0,10.5703,10.6316,10.555,10.6239,12800.0
2008-11-20 15:30:00,13.85,13.94,13.83,13.85,40300.0,10.6163,10.6853,10.601,10.6163,40300.0
2008-11-20 15:35:00,13.84,13.84,13.59,13.62,41800.0,10.6086,10.6086,10.417,10.44,41800.0
2008-11-20 15:40:00,13.63,13.65,13.46,13.5,40800.0,10.4476,10.463,10.3173,10.348,40800.0
2008-11-20 15:45:00,13.5,13.64,13.5,13.57,39800.0,10.348,10.4553,10.348,10.4017,39800.0
2008-11-20 15:50:00,13.57,13.57,13.38,13.44,55400.0,10.4017,10.4017,10.256,10.302,55400.0
2008-11-20 15:55:00,13.44,13.47,13.27,13.43,90900.0,10.302,10.325,10.1717,10.2943,90900.0
2008-11-21 09:30:00,13.53,13.79,13.42,13.55,103500.0,10.371,10.5703,10.2867,10.3863,103500.0
2008-11-21 09:35:00,13.57,13.57,13.0,13.11,152300.0,10.4017,10.4017,9.9647,10.0491,152300.0
2008-11-21 09:40:00,13.1,13.16,13.0,13.15,48800.0,10.0414,10.0874,9.9647,10.0797,48800.0
2008-11-21 09:45:00,13.19,13.45,13.19,13.39,19500.0,10.1104,10.3097,10.1104,10.2637,19500.0
2008-11-21 09:50:00,13.37,13.41,13.2,13.2,19100.0,10.2484,10.279,10.118,10.118,19100.0
2008-11-21 09:55:00,13.2,13.21,13.07,13.15,21800.0,10.118,10.1257,10.0184,10.0797,21800.0
2008-11-21 10:00:00,13.15,13.22,13.12,13.2,25200.0,10.0797,10.1334,10.0567,10.118,25200.0
2008-11-21 10:05:00,13.2,13.27,13.17,13.22,35000.0,10.118,10.1717,10.095,10.1334,35000.0
2008-11-21 10:10:00,13.23,13.24,13.0,13.0,35800.0,10.141,10.1487,9.9647,9.9647,35800.0
2008-11-21 10:15:00,13.0,13.0,12.86,12.86,30900.0,9.9647,9.9647,9.8574,9.8574,30900.0
2008-11-21 10:20:00,12.88,12.91,12.59,12.62,138900.0,9.8728,9.8958,9.6505,9.6735,138900.0
2008-11-21 10:25:00,12.6,12.69,12.51,12.62,63200.0,9.6581,9.7271,9.5891,9.6735,63200.0
2008-11-21 10:30:00,12.64,12.7,12.22,12.3,166600.0,9.6888,9.7348,9.3669,9.4282,166600.0
2008-11-21 10:35:00,12.3,12.32,11.82,12.01,343600.0,9.4282,9.4435,9.0602,9.2059,343600.0
2008-11-21 10:40:00,12.0,12.02,11.74,11.87,208600.0,9.1982,9.2136,8.9989,9.0986,208600.0
2008-11-21 10:45:00,11.88,11.9,11.79,11.88,99400.0,9.1062,9.1216,9.0373,9.1062,99400.0
2008-11-21 10:50:00,11.89,11.96,11.88,11.88,53100.0,9.1139,9.1676,9.1062,9.1062,53100.0
2008-11-21 10:55:00,11.88,11.89,11.42,11.56,323600.0,9.1062,9.1139,8.7536,8.861,323600.0
2008-11-21 11:00:00,11.54,11.54,11.21,11.23,885300.0,8.8456,8.8456,8.5927,8.608,885300.0
2008-11-21 11:05:00,11.23,11.56,11.23,11.51,104700.0,8.608,8.861,8.608,8.8226,104700.0
2008-11-21 11:10:00,11.51,11.63,11.21,11.24,212100.0,8.8226,8.9146,8.5927,8.6157,212100.0
2008-11-21 11:15:00,11.23,11.36,11.15,11.34,301000.0,8.608,8.7076,8.5467,8.6923,301000.0
2008-11-21 11:20:00,11.35,11.39,11.22,11.22,155400.0,8.7,8.7306,8.6003,8.6003,155400.0
2008-11-21 11:25:00,11.23,11.33,11.22,11.25,67600.0,8.608,8.6847,8.6003,8.6233,67600.0
2008-11-21 11:30:00,11.28,11.6,11.23,11.58,586600.0,8.6463,8.8916,8.608,8.8763,586600.0
2008-11-21 11:35:00,11.58,11.67,11.55,11.65,37700.0,8.8763,8.9453,8.8533,8.9299,37700.0
2008-11-21 11:40:00,11.67,11.74,11.63,11.65,34900.0,8.9453,8.9989,8.9146,8.9299,34900.0
2008-11-21 11:45:00,11.64,11.67,11.6,11.66,26000.0,8.9223,8.9453,8.8916,8.9376,26000.0
2008-11-21 11:50:00,11.65,11.68,11.59,11.6,31200.0,8.9299,8.9529,8.8839,8.8916,31200.0
2008-11-21 11:55:00,11.6,11.6,11.48,11.49,28700.0,8.8916,8.8916,8.7996,8.8073,28700.0
2008-11-21 12:00:00,11.5,11.57,11.47,11.57,51800.0,8.815,8.8686,8.792,8.8686,51800.0
2008-11-21 12:05:00,11.57,11.74,11.57,11.73,34700.0,8.8686,8.9989,8.8686,8.9913,34700.0
2008-11-21 12:10:00,11.73,11.73,11.65,11.67,44600.0,8.9913,8.9913,8.9299,8.9453,44600.0
2008-11-21 12:15:00,11.66,11.72,11.61,11.61,21000.0,8.9376,8.9836,8.8993,8.8993,21000.0
2008-11-21 12:20:00,11.61,11.7,11.59,11.68,17100.0,8.8993,8.9683,8.8839,8.9529,17100.0
2008-11-21 12:25:00,11.69,11.79,11.69,11.79,74000.0,8.9606,9.0373,8.9606,9.0373,74000.0
2008-11-21 12:30:00,11.79,11.82,11.74,11.8,31900.0,9.0373,9.0602,8.9989,9.0449,31900.0
2008-11-21 12:35:00,11.8,11.89,11.8,11.87,15500.0,9.0449,9.1139,9.0449,9.0986,15500.0
2008-11-21 12:40:00,11.87,11.93,11.87,11.92,18400.0,9.0986,9.1446,9.0986,9.1369,18400.0
2008-11-21 12:45:00,11.92,11.95,11.85,11.85,15700.0,9.1369,9.1599,9.0832,9.0832,15700.0
2008-11-21 12:50:00,11.83,11.91,11.83,11.9,12100.0,9.0679,9.1292,9.0679,9.1216,12100.0
2008-11-21 12:55:00,11.89,11.89,11.83,11.83,13800.0,9.1139,9.1139,9.0679,9.0679,13800.0
2008-11-21 13:00:00,11.83,11.83,11.74,11.75,15500.0,9.0679,9.0679,8.9989,9.0066,15500.0
2008-11-21 13:05:00,11.76,11.77,11.71,11.76,15000.0,9.0143,9.0219,8.9759,9.0143,15000.0
2008-11-21 13:10:00,11.77,11.85,11.76,11.83,15800.0,9.0219,9.0832,9.0143,9.0679,15800.0
2008-11-21 13:15:00,11.84,11.87,11.83,11.84,11800.0,9.0756,9.0986,9.0679,9.0756,11800.0
2008-11-21 13:20:00,11.83,11.83,11.74,11.79,38000.0,9.0679,9.0679,8.9989,9.0373,38000.0
2008-11-21 13:25:00,11.78,11.78,11.73,11.76,23400.0,9.0296,9.0296,8.9913,9.0143,23400.0
2008-11-21 13:30:00,11.76,11.8,11.75,11.75,13100.0,9.0143,9.0449,9.0066,9.0066,13100.0
2008-11-21 13:35:00,11.75,11.76,11.66,11.69,19600.0,9.0066,9.0143,8.9376,8.9606,19600.0
2008-11-21 13:40:00,11.69,11.76,11.68,11.74,27000.0,8.9606,9.0143,8.9529,8.9989,27000.0
2008-11-21 13:45:00,11.74,11.75,11.67,11.67,15500.0,8.9989,9.0066,8.9453,8.9453,15500.0
2008-11-21 13:50:00,11.67,11.7,11.62,11.63,14900.0,8.9453,8.9683,8.9069,8.9146,14900.0
2008-11-21 13:55:00,11.63,11.63,11.51,11.51,19800.0,8.9146,8.9146,8.8226,8.8226,19800.0
2008-11-21 14:00:00,11.52,11.69,11.49,11.69,22400.0,8.8303,8.9606,8.8073,8.9606,22400.0
2008-11-21 14:05:00,11.68,11.71,11.66,11.67,51800.0,8.9529,8.9759,8.9376,8.9453,51800.0
2008-11-21 14:10:00,11.66,11.72,11.66,11.7,54100.0,8.9376,8.9836,8.9376,8.9683,54100.0
2008-11-21 14:15:00,11.71,11.71,11.63,11.7,38500.0,8.9759,8.9759,8.9146,8.9683,38500.0
2008-11-21 14:20:00,11.7,11.77,11.7,11.72,74000.0,8.9683,9.0219,8.9683,8.9836,74000.0
2008-11-21 14:25:00,11.72,11.76,11.68,11.73,255700.0,8.9836,9.0143,8.9529,8.9913,255700.0
2008-11-21 14:30:00,11.73,11.8,11.71,11.8,132400.0,8.9913,9.0449,8.9759,9.0449,132400.0
2008-11-21 14:35:00,11.79,11.81,11.75,11.77,80600.0,9.0373,9.0526,9.0066,9.0219,80600.0
2008-11-21 14:40:00,11.77,11.79,11.69,11.78,126400.0,9.0219,9.0373,8.9606,9.0296,126400.0
2008-11-21 14:45:00,11.79,11.96,11.78,11.92,35100.0,9.0373,9.1676,9.0296,9.1369,35100.0
2008-11-21 14:50:00,11.92,11.95,11.84,11.9,80100.0,9.1369,9.1599,9.0756,9.1216,80100.0
2008-11-21 14:55:00,11.9,11.92,11.79,11.86,178500.0,9.1216,9.1369,9.0373,9.0909,178500.0
2008-11-21 15:00:00,11.86,11.99,11.83,11.98,62000.0,9.0909,9.1906,9.0679,9.1829,62000.0
2008-11-21 15:05:00,11.98,12.09,11.96,12.05,61100.0,9.1829,9.2672,9.1676,9.2365,61100.0
2008-11-21 15:10:00,12.05,12.46,12.05,12.46,170300.0,9.2365,9.5508,9.2365,9.5508,170300.0
2008-11-21 15:15:00,12.46,12.67,12.43,12.64,152100.0,9.5508,9.7118,9.5278,9.6888,152100.0
2008-11-21 15:20:00,12.64,12.83,12.63,12.81,133500.0,9.6888,9.8344,9.6811,9.8191,133500.0
2008-11-21 15:25:00,12.8,13.24,12.78,13.08,148000.0,9.8114,10.1487,9.7961,10.0261,148000.0
2008-11-21 15:30:00,13.07,13.21,13.04,13.2,124800.0,10.0184,10.1257,9.9954,10.118,124800.0
2008-11-21 15:35:00,13.2,13.62,13.19,13.4,145700.0,10.118,10.44,10.1104,10.2713,145700.0
2008-11-21 15:40:00,13.42,13.47,13.23,13.42,138400.0,10.2867,10.325,10.141,10.2867,138400.0
2008-11-21 15:45:00,13.42,13.57,13.28,13.54,119900.0,10.2867,10.4017,10.1794,10.3787,119900.0
2008-11-21 15:50:00,13.55,13.79,13.5,13.78,158400.0,10.3863,10.5703,10.348,10.5626,158400.0
2008-11-21 15:55:00,13.79,13.94,13.78,13.83,210400.0,10.5703,10.6853,10.5626,10.601,210400.0
2008-11-24 09:30:00,14.08,14.35,14.01,14.08,21800.0,10.7926,10.9995,10.7389,10.7926,21800.0
2008-11-24 09:35:00,14.11,14.11,13.91,13.95,26400.0,10.8156,10.8156,10.6623,10.6929,26400.0
2008-11-24 09:40:00,13.95,14.01,13.82,14.01,25600.0,10.6929,10.7389,10.5933,10.7389,25600.0
2008-11-24 09:45:00,14.0,14.22,13.94,14.19,44600.0,10.7313,10.8999,10.6853,10.8769,44600.0
2008-11-24 09:50:00,14.2,14.26,14.16,14.2,27000.0,10.8846,10.9306,10.8539,10.8846,27000.0
2008-11-24 09:55:00,14.19,14.32,14.14,14.23,20900.0,10.8769,10.9765,10.8386,10.9076,20900.0
2008-11-24 10:00:00,14.24,14.47,14.23,14.38,24500.0,10.9152,11.0915,10.9076,11.0225,24500.0
2008-11-24 10:05:00,14.39,14.56,14.38,14.53,47200.0,11.0302,11.1605,11.0225,11.1375,47200.0
2008-11-24 10:10:00,14.53,14.6,14.4,14.4,32500.0,11.1375,11.1912,11.0379,11.0379,32500.0
2008-11-24 10:15:00,14.41,14.45,14.33,14.36,10600.0,11.0455,11.0762,10.9842,11.0072,10600.0
2008-11-24 10:20:00,14.36,14.39,14.28,14.28,17000.0,11.0072,11.0302,10.9459,10.9459,17000.0
2008-11-24 10:25:00,14.28,14.43,14.27,14.4,14300.0,10.9459,11.0609,10.9382,11.0379,14300.0
2008-11-24 10:30:00,14.42,14.55,14.4,14.4,16900.0,11.0532,11.1528,11.0379,11.0379,16900.0
2008-11-24 10:35:00,14.4,14.45,14.39,14.41,12100.0,11.0379,11.0762,11.0302,11.0455,12100.0
2008-11-24 10:40:00,14.41,14.55,14.39,14.51,29400.0,11.0455,11.1528,11.0302,11.1222,29400.0
2008-11-24 10:45:00,14.51,14.51,14.33,14.33,18200.0,11.1222,11.1222,10.9842,10.9842,18200.0
2008-11-24 10:50:00,14.33,14.36,14.27,14.28,13700.0,10.9842,11.0072,10.9382,10.9459,13700.0
2008-11-24 10:55:00,14.29,14.5,14.24,14.5,17800.0,10.9535,11.1145,10.9152,11.1145,17800.0
2008-11-24 11:00:00,14.51,14.55,14.45,14.49,21800.0,11.1222,11.1528,11.0762,11.1069,21800.0
2008-11-24 11:05:00,14.49,14.53,14.47,14.49,16600.0,11.1069,11.1375,11.0915,11.1069,16600.0
2008-11-24 11:10:00,14.5,14.63,14.47,14.58,32900.0,11.1145,11.2142,11.0915,11.1758,32900.0
2008-11-24 11:15:00,14.58,14.62,14.5,14.54,24400.0,11.1758,11.2065,11.1145,11.1452,24400.0
2008-11-24 11:20:00,14.53,14.76,14.51,14.73,29400.0,11.1375,11.3138,11.1222,11.2908,29400.0
2008-11-24 11:25:00,14.73,14.84,14.73,14.8,25100.0,11.2908,11.3751,11.2908,11.3445,25100.0
2008-11-24 11:30:00,14.79,14.9,14.76,14.87,36600.0,11.3368,11.4211,11.3138,11.3981,36600.0
2008-11-24 11:35:00,14.87,14.94,14.81,14.84,31000.0,11.3981,11.4518,11.3521,11.3751,31000.0
2008-11-24 11:40:00,14.84,14.86,14.81,14.84,18300.0,11.3751,11.3905,11.3521,11.3751,18300.0
2008-11-24 11:45:00,14.84,14.87,14.8,14.82,11000.0,11.3751,11.3981,11.3445,11.3598,11000.0
2008-11-24 11:50:00,14.83,14.96,14.79,14.94,12800.0,11.3675,11.4671,11.3368,11.4518,12800.0
2008-11-24 11:55:00,14.94,14.97,14.89,14.89,13400.0,11.4518,11.4748,11.4135,11.4135,13400.0
2008-11-24 12:00:00,14.88,14.93,14.78,14.8,19200.0,11.4058,11.4441,11.3291,11.3445,19200.0
2008-11-24 12:05:00,14.8,14.81,14.77,14.81,12700.0,11.3445,11.3521,11.3215,11.3521,12700.0
2008-11-24 12:10:00,14.8,14.82,14.67,14.71,32300.0,11.3445,11.3598,11.2448,11.2755,32300.0
2008-11-24 12:15:00,14.73,14.74,14.58,14.58,47500.0,11.2908,11.2985,11.1758,11.1758,47500.0
2008-11-24 12:20:00,14.59,14.67,14.49,14.49,33600.0,11.1835,11.2448,11.1069,11.1069,33600.0
2008-11-24 12:25:00,14.51,14.65,14.51,14.57,25000.0,11.1222,11.2295,11.1222,11.1682,25000.0
2008-11-24 12:30:00,14.59,14.68,14.49,14.6,56800.0,11.1835,11.2525,11.1069,11.1912,56800.0
2008-11-24 12:35:00,14.59,14.62,14.49,14.51,31200.0,11.1835,11.2065,11.1069,11.1222,31200.0
2008-11-24 12:40:00,14.54,14.68,14.51,14.66,20300.0,11.1452,11.2525,11.1222,11.2372,20300.0
2008-11-24 12:45:00,14.66,14.68,14.65,14.67,6500.0,11.2372,11.2525,11.2295,11.2448,6500.0
2008-11-24 12:50:00,14.67,14.72,14.66,14.71,10400.0,11.2448,11.2832,11.2372,11.2755,10400.0
2008-11-24 12:55:00,14.7,14.75,14.68,14.69,4500.0,11.2678,11.3061,11.2525,11.2602,4500.0
2008-11-24 13:00:00,14.7,14.81,14.67,14.8,5800.0,11.2678,11.3521,11.2448,11.3445,5800.0
2008-11-24 13:05:00,14.81,14.86,14.77,14.84,28700.0,11.3521,11.3905,11.3215,11.3751,28700.0
2008-11-24 13:10:00,14.85,14.88,14.8,14.83,9400.0,11.3828,11.4058,11.3445,11.3675,9400.0
2008-11-24 13:15:00,14.84,14.85,14.8,14.84,28200.0,11.3751,11.3828,11.3445,11.3751,28200.0
2008-11-24 13:20:00,14.83,15.06,14.83,15.04,95600.0,11.3675,11.5438,11.3675,11.5284,95600.0
2008-11-24 13:25:00,15.04,15.05,14.91,14.96,23300.0,11.5284,11.5361,11.4288,11.4671,23300.0
2008-11-24 13:30:00,14.96,15.05,14.92,15.03,68700.0,11.4671,11.5361,11.4365,11.5208,68700.0
2008-11-24 13:35:00,15.04,15.1,15.0,15.06,51900.0,11.5284,11.5744,11.4978,11.5438,51900.0
2008-11-24 13:40:00,15.08,15.09,15.04,15.04,17800.0,11.5591,11.5668,11.5284,11.5284,17800.0
2008-11-24 13:45:00,15.04,15.1,15.04,15.1,17600.0,11.5284,11.5744,11.5284,11.5744,17600.0
2008-11-24 13:50:00,15.1,15.1,15.06,15.07,24600.0,11.5744,11.5744,11.5438,11.5514,24600.0
2008-11-24 13:55:00,15.08,15.29,15.08,15.29,33900.0,11.5591,11.7201,11.5591,11.7201,33900.0
2008-11-24 14:00:00,15.3,15.3,15.1,15.1,75600.0,11.7277,11.7277,11.5744,11.5744,75600.0
2008-11-24 14:05:00,15.09,15.14,15.01,15.08,49700.0,11.5668,11.6051,11.5054,11.5591,49700.0
2008-11-24 14:10:00,15.08,15.09,14.95,14.98,39400.0,11.5591,11.5668,11.4595,11.4824,39400.0
2008-11-24 14:15:00,14.99,15.06,14.98,15.02,29900.0,11.4901,11.5438,11.4824,11.5131,29900.0
2008-11-24 14:20:00,15.03,15.16,15.02,15.16,11200.0,11.5208,11.6204,11.5131,11.6204,11200.0
2008-11-24 14:25:00,15.15,15.16,15.1,15.12,60500.0,11.6128,11.6204,11.5744,11.5898,60500.0
2008-11-24 14:30:00,15.13,15.22,15.08,15.1,20100.0,11.5974,11.6664,11.5591,11.5744,20100.0
2008-11-24 14:35:00,15.1,15.17,15.1,15.12,9600.0,11.5744,11.6281,11.5744,11.5898,9600.0
2008-11-24 14:40:00,15.12,15.15,14.95,15.01,30200.0,11.5898,11.6128,11.4595,11.5054,30200.0
2008-11-24 14:45:00,15.0,15.02,14.89,14.93,36200.0,11.4978,11.5131,11.4135,11.4441,36200.0
2008-11-24 14:50:00,14.91,15.0,14.86,14.98,53800.0,11.4288,11.4978,11.3905,11.4824,53800.0
2008-11-24 14:55:00,14.98,15.03,14.97,14.98,34100.0,11.4824,11.5208,11.4748,11.4824,34100.0
2008-11-24 15:00:00,14.99,15.19,14.94,15.19,42600.0,11.4901,11.6434,11.4518,11.6434,42600.0
2008-11-24 15:05:00,15.18,15.33,15.15,15.32,23400.0,11.6357,11.7507,11.6128,11.7431,23400.0
2008-11-24 15:10:00,15.33,15.41,15.28,15.33,81500.0,11.7507,11.812,11.7124,11.7507,81500.0
2008-11-24 15:15:00,15.37,15.45,15.28,15.43,74300.0,11.7814,11.8427,11.7124,11.8274,74300.0
2008-11-24 15:20:00,15.42,15.44,15.32,15.36,59200.0,11.8197,11.835,11.7431,11.7737,59200.0
2008-11-24 15:25:00,15.35,15.65,15.35,15.64,78900.0,11.7661,11.996,11.7661,11.9883,78900.0
2008-11-24 15:30:00,15.63,15.64,15.44,15.48,47600.0,11.9807,11.9883,11.835,11.8657,47600.0
2008-11-24 15:35:00,15.46,15.5,15.41,15.48,30800.0,11.8504,11.881,11.812,11.8657,30800.0
2008-11-24 15:40:00,15.48,15.66,15.48,15.63,94000.0,11.8657,12.0037,11.8657,11.9807,94000.0
2008-11-24 15:45:00,15.64,15.66,15.46,15.47,46400.0,11.9883,12.0037,11.8504,11.858,46400.0
2008-11-24 15:50:00,15.47,15.52,15.27,15.43,115100.0,11.858,11.8964,11.7047,11.8274,115100.0
2008-11-24 15:55:00,15.43,15.47,15.28,15.32,105900.0,11.8274,11.858,11.7124,11.7431,105900.0
2008-11-25 09:30:00,15.73,15.75,15.35,15.51,19500.0,12.0573,12.0727,11.7661,11.8887,19500.0
2008-11-25 09:35:00,15.49,15.49,15.35,15.39,10600.0,11.8734,11.8734,11.7661,11.7967,10600.0
2008-11-25 09:40:00,15.39,15.6,15.39,15.44,29500.0,11.7967,11.9577,11.7967,11.835,29500.0
2008-11-25 09:45:00,15.41,15.65,15.35,15.63,26300.0,11.812,11.996,11.7661,11.9807,26300.0
2008-11-25 09:50:00,15.64,15.72,15.51,15.52,36900.0,11.9883,12.0497,11.8887,11.8964,36900.0
2008-11-25 09:55:00,15.51,15.55,15.44,15.52,17300.0,11.8887,11.9194,11.835,11.8964,17300.0
2008-11-25 10:00:00,15.54,15.74,15.54,15.62,87200.0,11.9117,12.065,11.9117,11.973,87200.0
2008-11-25 10:05:00,15.64,15.65,15.5,15.63,62000.0,11.9883,11.996,11.881,11.9807,62000.0
2008-11-25 10:10:00,15.62,15.62,15.43,15.58,69300.0,11.973,11.973,11.8274,11.9424,69300.0
2008-11-25 10:15:00,15.6,15.64,15.4,15.42,12200.0,11.9577,11.9883,11.8044,11.8197,12200.0
2008-11-25 10:20:00,15.43,15.43,15.3,15.35,18800.0,11.8274,11.8274,11.7277,11.7661,18800.0
2008-11-25 10:25:00,15.34,15.5,15.34,15.47,34100.0,11.7584,11.881,11.7584,11.858,34100.0
2008-11-25 10:30:00,15.47,15.5,15.41,15.43,62600.0,11.858,11.881,11.812,11.8274,62600.0
2008-11-25 10:35:00,15.43,15.46,15.41,15.42,20700.0,11.8274,11.8504,11.812,11.8197,20700.0
2008-11-25 10:40:00,15.42,15.42,15.36,15.4,32500.0,11.8197,11.8197,11.7737,11.8044,32500.0
2008-11-25 10:45:00,15.39,15.41,15.31,15.31,18900.0,11.7967,11.812,11.7354,11.7354,18900.0
2008-11-25 10:50:00,15.32,15.41,15.32,15.39,43900.0,11.7431,11.812,11.7431,11.7967,43900.0
2008-11-25 10:55:00,15.39,15.44,15.36,15.42,11800.0,11.7967,11.835,11.7737,11.8197,11800.0
2008-11-25 11:00:00,15.41,15.42,15.3,15.34,14900.0,11.812,11.8197,11.7277,11.7584,14900.0
2008-11-25 11:05:00,15.33,15.35,15.21,15.24,25500.0,11.7507,11.7661,11.6587,11.6817,25500.0
2008-11-25 11:10:00,15.24,15.32,15.23,15.28,33100.0,11.6817,11.7431,11.6741,11.7124,33100.0
2008-11-25 11:15:00,15.27,15.32,15.19,15.3,26700.0,11.7047,11.7431,11.6434,11.7277,26700.0
2008-11-25 11:20:00,15.3,15.35,15.25,15.28,38600.0,11.7277,11.7661,11.6894,11.7124,38600.0
2008-11-25 11:25:00,15.28,15.34,15.28,15.34,8800.0,11.7124,11.7584,11.7124,11.7584,8800.0
2008-11-25 11:30:00,15.33,15.42,15.33,15.38,9200.0,11.7507,11.8197,11.7507,11.7891,9200.0
2008-11-25 11:35:00,15.39,15.4,15.32,15.32,7400.0,11.7967,11.8044,11.7431,11.7431,7400.0
2008-11-25 11:40:00,15.31,15.4,15.31,15.39,11500.0,11.7354,11.8044,11.7354,11.7967,11500.0
2008-11-25 11:45:00,15.39,15.43,15.34,15.36,9400.0,11.7967,11.8274,11.7584,11.7737,9400.0
2008-11-25 11:50:00,15.35,15.4,15.32,15.34,14200.0,11.7661,11.8044,11.7431,11.7584,14200.0
2008-11-25 11:55:00,15.34,15.43,15.3,15.37,29700.0,11.7584,11.8274,11.7277,11.7814,29700.0
2008-11-25 12:00:00,15.36,15.37,15.26,15.26,7500.0,11.7737,11.7814,11.6971,11.6971,7500.0
2008-11-25 12:05:00,15.26,15.31,15.21,15.3,11900.0,11.6971,11.7354,11.6587,11.7277,11900.0
2008-11-25 12:10:00,15.29,15.29,15.23,15.23,5000.0,11.7201,11.7201,11.6741,11.6741,5000.0
2008-11-25 12:15:00,15.23,15.28,15.23,15.26,3300.0,11.6741,11.7124,11.6741,11.6971,3300.0
2008-11-25 12:20:00,15.27,15.27,15.19,15.21,5300.0,11.7047,11.7047,11.6434,11.6587,5300.0
2008-11-25 12:25:00,15.21,15.26,15.2,15.25,5000.0,11.6587,11.6971,11.6511,11.6894,5000.0
2008-11-25 12:30:00,15.26,15.28,15.22,15.26,179100.0,11.6971,11.7124,11.6664,11.6971,179100.0
2008-11-25 12:35:00,15.25,15.37,15.25,15.32,13200.0,11.6894,11.7814,11.6894,11.7431,13200.0
2008-11-25 12:40:00,15.3,15.37,15.3,15.34,6700.0,11.7277,11.7814,11.7277,11.7584,6700.0
2008-11-25 12:45:00,15.32,15.32,15.25,15.32,11600.0,11.7431,11.7431,11.6894,11.7431,11600.0
2008-11-25 12:50:00,15.3,15.31,15.23,15.24,22900.0,11.7277,11.7354,11.6741,11.6817,22900.0
2008-11-25 12:55:00,15.24,15.35,15.23,15.27,16800.0,11.6817,11.7661,11.6741,11.7047,16800.0
2008-11-25 13:00:00,15.29,15.3,15.22,15.22,5400.0,11.7201,11.7277,11.6664,11.6664,5400.0
2008-11-25 13:05:00,15.25,15.33,15.25,15.33,6300.0,11.6894,11.7507,11.6894,11.7507,6300.0
2008-11-25 13:10:00,15.35,15.37,15.31,15.31,9600.0,11.7661,11.7814,11.7354,11.7354,9600.0
2008-11-25 13:15:00,15.29,15.29,15.22,15.27,3400.0,11.7201,11.7201,11.6664,11.7047,3400.0
2008-11-25 13:20:00,15.29,15.31,15.27,15.27,2900.0,11.7201,11.7354,11.7047,11.7047,2900.0
2008-11-25 13:25:00,15.26,15.39,15.26,15.38,8500.0,11.6971,11.7967,11.6971,11.7891,8500.0
2008-11-25 13:30:00,15.38,15.45,15.38,15.43,11900.0,11.7891,11.8427,11.7891,11.8274,11900.0
2008-11-25 13:35:00,15.44,15.48,15.4,15.43,19700.0,11.835,11.8657,11.8044,11.8274,19700.0
2008-11-25 13:40:00,15.43,15.43,15.36,15.38,6900.0,11.8274,11.8274,11.7737,11.7891,6900.0
2008-11-25 13:45:00,15.37,15.49,15.37,15.47,35900.0,11.7814,11.8734,11.7814,11.858,35900.0
2008-11-25 13:50:00,15.47,15.5,15.45,15.47,9700.0,11.858,11.881,11.8427,11.858,9700.0
2008-11-25 13:55:00,15.46,15.52,15.43,15.47,20200.0,11.8504,11.8964,11.8274,11.858,20200.0
2008-11-25 14:00:00,15.48,15.48,15.41,15.43,15100.0,11.8657,11.8657,11.812,11.8274,15100.0
2008-11-25 14:05:00,15.43,15.44,15.32,15.32,5900.0,11.8274,11.835,11.7431,11.7431,5900.0
2008-11-25 14:10:00,15.31,15.31,15.2,15.24,6300.0,11.7354,11.7354,11.6511,11.6817,6300.0
2008-11-25 14:15:00,15.22,15.25,15.17,15.25,8900.0,11.6664,11.6894,11.6281,11.6894,8900.0
2008-11-25 14:20:00,15.27,15.27,15.16,15.19,8800.0,11.7047,11.7047,11.6204,11.6434,8800.0
2008-11-25 14:25:00,15.2,15.21,15.17,15.18,4700.0,11.6511,11.6587,11.6281,11.6357,4700.0
2008-11-25 14:30:00,15.19,15.28,15.16,15.28,16700.0,11.6434,11.7124,11.6204,11.7124,16700.0
2008-11-25 14:35:00,15.27,15.38,15.27,15.36,6300.0,11.7047,11.7891,11.7047,11.7737,6300.0
2008-11-25 14:40:00,15.34,15.34,15.29,15.29,10000.0,11.7584,11.7584,11.7201,11.7201,10000.0
2008-11-25 14:45:00,15.29,15.31,15.28,15.28,12500.0,11.7201,11.7354,11.7124,11.7124,12500.0
2008-11-25 14:50:00,15.28,15.3,15.25,15.28,12900.0,11.7124,11.7277,11.6894,11.7124,12900.0
2008-11-25 14:55:00,15.28,15.46,15.27,15.46,40400.0,11.7124,11.8504,11.7047,11.8504,40400.0
2008-11-25 15:00:00,15.45,15.64,15.44,15.62,21700.0,11.8427,11.9883,11.835,11.973,21700.0
2008-11-25 15:05:00,15.6,15.68,15.55,15.55,34100.0,11.9577,12.019,11.9194,11.9194,34100.0
2008-11-25 15:10:00,15.56,15.62,15.5,15.54,27500.0,11.927,11.973,11.881,11.9117,27500.0
2008-11-25 15:15:00,15.53,15.62,15.52,15.56,20800.0,11.904,11.973,11.8964,11.927,20800.0
2008-11-25 15:20:00,15.55,15.64,15.5,15.57,46300.0,11.9194,11.9883,11.881,11.9347,46300.0
2008-11-25 15:25:00,15.57,15.63,15.52,15.58,39900.0,11.9347,11.9807,11.8964,11.9424,39900.0
2008-11-25 15:30:00,15.58,15.62,15.47,15.48,37300.0,11.9424,11.973,11.858,11.8657,37300.0
2008-11-25 15:35:00,15.48,15.69,15.48,15.55,29000.0,11.8657,12.0267,11.8657,11.9194,29000.0
2008-11-25 15:40:00,15.57,15.75,15.56,15.74,61200.0,11.9347,12.0727,11.927,12.065,61200.0
2008-11-25 15:45:00,15.75,15.75,15.62,15.67,46100.0,12.0727,12.0727,11.973,12.0113,46100.0
2008-11-25 15:50:00,15.68,15.77,15.67,15.73,69600.0,12.019,12.088,12.0113,12.0573,69600.0
2008-11-25 15:55:00,15.75,15.75,15.61,15.67,105200.0,12.0727,12.0727,11.9654,12.0113,105200.0
2008-11-26 09:30:00,15.6,15.6,15.25,15.32,15700.0,11.9577,11.9577,11.6894,11.7431,15700.0
2008-11-26 09:35:00,15.35,15.5,15.35,15.49,12800.0,11.7661,11.881,11.7661,11.8734,12800.0
2008-11-26 09:40:00,15.48,15.66,15.46,15.5,32600.0,11.8657,12.0037,11.8504,11.881,32600.0
2008-11-26 09:45:00,15.51,15.69,15.51,15.67,13700.0,11.8887,12.0267,11.8887,12.0113,13700.0
2008-11-26 09:50:00,15.67,16.0,15.67,16.0,24300.0,12.0113,12.2643,12.0113,12.2643,24300.0
2008-11-26 09:55:00,15.96,15.99,15.83,15.83,3500.0,12.2336,12.2566,12.134,12.134,3500.0
2008-11-26 10:00:00,15.87,15.95,15.86,15.93,6200.0,12.1646,12.226,12.157,12.2106,6200.0
2008-11-26 10:05:00,15.9,15.9,15.83,15.88,3500.0,12.1876,12.1876,12.134,12.1723,3500.0
2008-11-26 10:10:00,15.86,15.94,15.8,15.89,5700.0,12.157,12.2183,12.111,12.18,5700.0
2008-11-26 10:15:00,15.91,15.98,15.86,15.95,4200.0,12.1953,12.249,12.157,12.226,4200.0
2008-11-26 10:20:00,15.96,16.02,15.96,15.96,5800.0,12.2336,12.2796,12.2336,12.2336,5800.0
2008-11-26 10:25:00,16.05,16.08,16.0,16.0,3900.0,12.3026,12.3256,12.2643,12.2643,3900.0
2008-11-26 10:30:00,15.99,15.99,15.88,15.89,8600.0,12.2566,12.2566,12.1723,12.18,8600.0
2008-11-26 10:35:00,15.89,15.96,15.87,15.93,12500.0,12.18,12.2336,12.1646,12.2106,12500.0
2008-11-26 10:40:00,15.95,15.95,15.88,15.93,3700.0,12.226,12.226,12.1723,12.2106,3700.0
2008-11-26 10:45:00,15.95,16.02,15.94,15.95,6900.0,12.226,12.2796,12.2183,12.226,6900.0
2008-11-26 10:50:00,15.95,16.12,15.95,16.12,9200.0,12.226,12.3563,12.226,12.3563,9200.0
2008-11-26 10:55:00,16.12,16.2,16.12,16.2,7100.0,12.3563,12.4176,12.3563,12.4176,7100.0
2008-11-26 11:00:00,16.18,16.18,16.06,16.06,10400.0,12.4023,12.4023,12.3103,12.3103,10400.0
2008-11-26 11:05:00,16.04,16.14,16.04,16.11,8700.0,12.295,12.3716,12.295,12.3486,8700.0
2008-11-26 11:10:00,16.1,16.19,16.1,16.19,4900.0,12.3409,12.4099,12.3409,12.4099,4900.0
2008-11-26 11:15:00,16.2,16.23,16.15,16.18,12000.0,12.4176,12.4406,12.3793,12.4023,12000.0
2008-11-26 11:20:00,16.19,16.4,16.18,16.4,25700.0,12.4099,12.5709,12.4023,12.5709,25700.0
2008-11-26 11:25:00,16.4,16.45,16.4,16.43,16500.0,12.5709,12.6092,12.5709,12.5939,16500.0
2008-11-26 11:30:00,16.43,16.51,16.43,16.49,34500.0,12.5939,12.6552,12.5939,12.6399,34500.0
2008-11-26 11:35:00,16.51,16.58,16.47,16.53,19700.0,12.6552,12.7089,12.6246,12.6705,19700.0
2008-11-26 11:40:00,16.53,16.58,16.52,16.57,30000.0,12.6705,12.7089,12.6629,12.7012,30000.0
2008-11-26 11:45:00,16.58,16.74,16.56,16.73,29600.0,12.7089,12.8315,12.6935,12.8239,29600.0
2008-11-26 11:50:00,16.73,16.75,16.69,16.72,39900.0,12.8239,12.8392,12.7932,12.8162,39900.0
2008-11-26 11:55:00,16.71,16.74,16.62,16.63,11300.0,12.8085,12.8315,12.7395,12.7472,11300.0
2008-11-26 12:00:00,16.61,16.61,16.5,16.51,7400.0,12.7319,12.7319,12.6476,12.6552,7400.0
2008-11-26 12:05:00,16.51,16.56,16.47,16.48,11200.0,12.6552,12.6935,12.6246,12.6322,11200.0
2008-11-26 12:10:00,16.5,16.52,16.43,16.44,8700.0,12.6476,12.6629,12.5939,12.6016,8700.0
2008-11-26 12:15:00,16.43,16.49,16.43,16.48,7800.0,12.5939,12.6399,12.5939,12.6322,7800.0
2008-11-26 12:20:00,16.47,16.5,16.45,16.45,7700.0,12.6246,12.6476,12.6092,12.6092,7700.0
2008-11-26 12:25:00,16.47,16.47,16.45,16.46,3700.0,12.6246,12.6246,12.6092,12.6169,3700.0
2008-11-26 12:30:00,16.46,16.46,16.43,16.46,6000.0,12.6169,12.6169,12.5939,12.6169,6000.0
2008-11-26 12:35:00,16.47,16.47,16.44,16.46,8000.0,12.6246,12.6246,12.6016,12.6169,8000.0
2008-11-26 12:40:00,16.47,16.47,16.45,16.47,7300.0,12.6246,12.6246,12.6092,12.6246,7300.0
2008-11-26 12:45:00,16.47,16.57,16.47,16.53,10600.0,12.6246,12.7012,12.6246,12.6705,10600.0
2008-11-26 12:50:00,16.53,16.54,16.52,16.52,4500.0,12.6705,12.6782,12.6629,12.6629,4500.0
2008-11-26 12:55:00,16.53,16.54,16.51,16.52,5100.0,12.6705,12.6782,12.6552,12.6629,5100.0
2008-11-26 13:00:00,16.53,16.59,16.51,16.59,7800.0,12.6705,12.7165,12.6552,12.7165,7800.0
2008-11-26 13:05:00,16.57,16.6,16.57,16.58,9300.0,12.7012,12.7242,12.7012,12.7089,9300.0
2008-11-26 13:10:00,16.57,16.57,16.53,16.53,3400.0,12.7012,12.7012,12.6705,12.6705,3400.0
2008-11-26 13:15:00,16.53,16.55,16.5,16.52,4100.0,12.6705,12.6859,12.6476,12.6629,4100.0
2008-11-26 13:20:00,16.52,16.53,16.43,16.44,9100.0,12.6629,12.6705,12.5939,12.6016,9100.0
2008-11-26 13:25:00,16.44,16.53,16.41,16.51,9200.0,12.6016,12.6705,12.5786,12.6552,9200.0
2008-11-26 13:30:00,16.51,16.51,16.34,16.34,35500.0,12.6552,12.6552,12.5249,12.5249,35500.0
2008-11-26 13:35:00,16.36,16.39,16.33,16.38,5400.0,12.5402,12.5632,12.5172,12.5556,5400.0
2008-11-26 13:40:00,16.38,16.38,16.34,16.38,10700.0,12.5556,12.5556,12.5249,12.5556,10700.0
2008-11-26 13:45:00,16.39,16.45,16.38,16.43,8600.0,12.5632,12.6092,12.5556,12.5939,8600.0
2008-11-26 13:50:00,16.44,16.46,16.4,16.4,8200.0,12.6016,12.6169,12.5709,12.5709,8200.0
2008-11-26 13:55:00,16.39,16.39,16.35,16.36,3700.0,12.5632,12.5632,12.5326,12.5402,3700.0
2008-11-26 14:00:00,16.36,16.36,16.28,16.28,7300.0,12.5402,12.5402,12.4789,12.4789,7300.0
2008-11-26 14:05:00,16.28,16.34,16.25,16.33,16100.0,12.4789,12.5249,12.4559,12.5172,16100.0
2008-11-26 14:10:00,16.35,16.39,16.33,16.37,9300.0,12.5326,12.5632,12.5172,12.5479,9300.0
2008-11-26 14:15:00,16.38,16.46,16.37,16.44,11200.0,12.5556,12.6169,12.5479,12.6016,11200.0
2008-11-26 14:20:00,16.44,16.53,16.44,16.52,10300.0,12.6016,12.6705,12.6016,12.6629,10300.0
2008-11-26 14:25:00,16.51,16.53,16.5,16.53,8800.0,12.6552,12.6705,12.6476,12.6705,8800.0
2008-11-26 14:30:00,16.54,16.66,16.54,16.64,20200.0,12.6782,12.7702,12.6782,12.7549,20200.0
2008-11-26 14:35:00,16.65,16.67,16.62,16.66,13100.0,12.7625,12.7779,12.7395,12.7702,13100.0
2008-11-26 14:40:00,16.66,16.7,16.65,16.66,54700.0,12.7702,12.8009,12.7625,12.7702,54700.0
2008-11-26 14:45:00,16.66,16.7,16.65,16.7,14100.0,12.7702,12.8009,12.7625,12.8009,14100.0
2008-11-26 14:50:00,16.69,16.72,16.67,16.68,18000.0,12.7932,12.8162,12.7779,12.7855,18000.0
2008-11-26 14:55:00,16.69,16.75,16.69,16.72,48200.0,12.7932,12.8392,12.7932,12.8162,48200.0
2008-11-26 15:00:00,16.7,16.76,16.7,16.71,25600.0,12.8009,12.8468,12.8009,12.8085,25600.0
2008-11-26 15:05:00,16.7,16.75,16.69,16.75,18700.0,12.8009,12.8392,12.7932,12.8392,18700.0
2008-11-26 15:10:00,16.75,16.91,16.75,16.87,30500.0,12.8392,12.9618,12.8392,12.9312,30500.0
2008-11-26 15:15:00,16.88,16.91,16.83,16.85,23300.0,12.9388,12.9618,12.9005,12.9158,23300.0
2008-11-26 15:20:00,16.85,16.87,16.75,16.78,20000.0,12.9158,12.9312,12.8392,12.8622,20000.0
2008-11-26 15:25:00,16.8,16.83,16.78,16.8,14900.0,12.8775,12.9005,12.8622,12.8775,14900.0
2008-11-26 15:30:00,16.81,16.84,16.74,16.83,20600.0,12.8852,12.9082,12.8315,12.9005,20600.0
2008-11-26 15:35:00,16.82,16.89,16.79,16.84,37900.0,12.8928,12.9465,12.8698,12.9082,37900.0
2008-11-26 15:40:00,16.86,16.86,16.64,16.7,28900.0,12.9235,12.9235,12.7549,12.8009,28900.0
2008-11-26 15:45:00,16.69,16.79,16.68,16.73,23900.0,12.7932,12.8698,12.7855,12.8239,23900.0
2008-11-26 15:50:00,16.74,16.83,16.71,16.83,32700.0,12.8315,12.9005,12.8085,12.9005,32700.0
2008-11-26 15:55:00,16.83,16.9,16.77,16.79,84400.0,12.9005,12.9542,12.8545,12.8698,84400.0
2008-11-28 09:30:00,16.78,16.94,16.78,16.93,14500.0,12.8622,12.9848,12.8622,12.9772,14500.0
2008-11-28 09:35:00,16.94,17.08,16.94,17.0,29300.0,12.9848,13.0921,12.9848,13.0308,29300.0
2008-11-28 09:40:00,17.01,17.24,16.99,17.21,29900.0,13.0385,13.2148,13.0231,13.1918,29900.0
2008-11-28 09:45:00,17.21,17.22,17.07,17.07,14600.0,13.1918,13.1994,13.0845,13.0845,14600.0
2008-11-28 09:50:00,17.07,17.09,17.03,17.03,19300.0,13.0845,13.0998,13.0538,13.0538,19300.0
2008-11-28 09:55:00,17.02,17.06,16.99,17.04,14700.0,13.0461,13.0768,13.0231,13.0615,14700.0
2008-11-28 10:00:00,17.02,17.09,17.0,17.02,20600.0,13.0461,13.0998,13.0308,13.0461,20600.0
2008-11-28 10:05:00,17.0,17.06,16.95,16.95,43600.0,13.0308,13.0768,12.9925,12.9925,43600.0
2008-11-28 10:10:00,16.96,16.96,16.9,16.93,10100.0,13.0002,13.0002,12.9542,12.9772,10100.0
2008-11-28 10:15:00,16.94,16.99,16.91,16.99,10800.0,12.9848,13.0231,12.9618,13.0231,10800.0
2008-11-28 10:20:00,16.99,17.19,16.99,17.14,17300.0,13.0231,13.1765,13.0231,13.1381,17300.0
2008-11-28 10:25:00,17.16,17.19,17.1,17.1,14000.0,13.1535,13.1765,13.1075,13.1075,14000.0
2008-11-28 10:30:00,17.1,17.1,17.03,17.05,8200.0,13.1075,13.1075,13.0538,13.0691,8200.0
2008-11-28 10:35:00,17.05,17.07,17.04,17.06,8700.0,13.0691,13.0845,13.0615,13.0768,8700.0
2008-11-28 10:40:00,17.04,17.09,16.99,16.99,14500.0,13.0615,13.0998,13.0231,13.0231,14500.0
2008-11-28 10:45:00,17.0,17.05,17.0,17.01,7300.0,13.0308,13.0691,13.0308,13.0385,7300.0
2008-11-28 10:50:00,17.03,17.06,17.0,17.02,8000.0,13.0538,13.0768,13.0308,13.0461,8000.0
2008-11-28 10:55:00,17.04,17.05,17.02,17.04,4400.0,13.0615,13.0691,13.0461,13.0615,4400.0
2008-11-28 11:00:00,17.04,17.04,16.98,16.99,10300.0,13.0615,13.0615,13.0155,13.0231,10300.0
2008-11-28 11:05:00,16.99,17.02,16.94,16.98,20000.0,13.0231,13.0461,12.9848,13.0155,20000.0
2008-11-28 11:10:00,16.97,16.99,16.96,16.96,10500.0,13.0078,13.0231,13.0002,13.0002,10500.0
2008-11-28 11:15:00,16.96,16.96,16.85,16.85,12000.0,13.0002,13.0002,12.9158,12.9158,12000.0
2008-11-28 11:20:00,16.86,16.91,16.85,16.91,11500.0,12.9235,12.9618,12.9158,12.9618,11500.0
2008-11-28 11:25:00,16.91,17.09,16.91,17.08,10700.0,12.9618,13.0998,12.9618,13.0921,10700.0
2008-11-28 11:30:00,17.1,17.14,17.08,17.08,7400.0,13.1075,13.1381,13.0921,13.0921,7400.0
2008-11-28 11:35:00,17.1,17.1,17.02,17.05,8500.0,13.1075,13.1075,13.0461,13.0691,8500.0
2008-11-28 11:40:00,17.05,17.13,17.04,17.11,10900.0,13.0691,13.1305,13.0615,13.1151,10900.0
2008-11-28 11:45:00,17.12,17.16,17.08,17.14,7500.0,13.1228,13.1535,13.0921,13.1381,7500.0
2008-11-28 11:50:00,17.17,17.22,17.16,17.2,15500.0,13.1611,13.1994,13.1535,13.1841,15500.0
2008-11-28 11:55:00,17.19,17.21,17.16,17.18,18300.0,13.1765,13.1918,13.1535,13.1688,18300.0
2008-11-28 12:00:00,17.17,17.17,17.07,17.1,28200.0,13.1611,13.1611,13.0845,13.1075,28200.0
2008-11-28 12:05:00,17.1,17.11,17.07,17.08,14300.0,13.1075,13.1151,13.0845,13.0921,14300.0
2008-11-28 12:10:00,17.08,17.1,17.07,17.1,10900.0,13.0921,13.1075,13.0845,13.1075,10900.0
2008-11-28 12:15:00,17.1,17.11,17.09,17.1,23500.0,13.1075,13.1151,13.0998,13.1075,23500.0
2008-11-28 12:20:00,17.09,17.1,17.04,17.04,14500.0,13.0998,13.1075,13.0615,13.0615,14500.0
2008-11-28 12:25:00,17.05,17.05,16.99,17.01,18300.0,13.0691,13.0691,13.0231,13.0385,18300.0
2008-11-28 12:30:00,17.0,17.01,16.96,16.98,22000.0,13.0308,13.0385,13.0002,13.0155,22000.0
2008-11-28 12:35:00,16.98,17.06,16.98,17.05,16600.0,13.0155,13.0768,13.0155,13.0691,16600.0
2008-11-28 12:40:00,17.06,17.08,17.03,17.05,18100.0,13.0768,13.0921,13.0538,13.0691,18100.0
2008-11-28 12:45:00,17.05,17.06,16.96,16.97,48400.0,13.0691,13.0768,13.0002,13.0078,48400.0
2008-11-28 12:50:00,16.96,17.01,16.96,16.97,48900.0,13.0002,13.0385,13.0002,13.0078,48900.0
2008-11-28 12:55:00,17.0,17.18,17.0,17.14,59500.0,13.0308,13.1688,13.0308,13.1381,59500.0
2008-11-28 13:00:00,17.18,17.18,17.18,17.18,62000.0,13.1688,13.1688,13.1688,13.1688,62000.0
2008-11-28 13:05:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:10:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:15:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:20:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:25:00,17.18,17.18,17.18,17.18,4900.0,13.1688,13.1688,13.1688,13.1688,4900.0
2008-11-28 13:30:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:35:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:40:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:45:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:50:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 13:55:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:00:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:05:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:10:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:15:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:20:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:25:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:30:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:35:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:40:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:45:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:50:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 14:55:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:00:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:05:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:10:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:15:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:20:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:25:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:30:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:35:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:40:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:45:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:50:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-11-28 15:55:00,17.18,17.18,17.18,17.18,0.0,13.1688,13.1688,13.1688,13.1688,0.0
2008-12-01 09:30:00,16.63,16.64,16.28,16.33,23600.0,12.7472,12.7549,12.4789,12.5172,23600.0
2008-12-01 09:35:00,16.32,16.32,16.17,16.24,30200.0,12.5096,12.5096,12.3946,12.4483,30200.0
2008-12-01 09:40:00,16.24,16.5,16.14,16.39,19000.0,12.4483,12.6476,12.3716,12.5632,19000.0
2008-12-01 09:45:00,16.4,16.4,16.31,16.38,17300.0,12.5709,12.5709,12.5019,12.5556,17300.0
2008-12-01 09:50:00,16.39,16.39,16.21,16.25,30700.0,12.5632,12.5632,12.4253,12.4559,30700.0
2008-12-01 09:55:00,16.26,16.38,16.24,16.24,16300.0,12.4636,12.5556,12.4483,12.4483,16300.0
2008-12-01 10:00:00,16.24,16.4,16.22,16.34,22300.0,12.4483,12.5709,12.4329,12.5249,22300.0
2008-12-01 10:05:00,16.35,16.36,16.24,16.31,26400.0,12.5326,12.5402,12.4483,12.5019,26400.0
2008-12-01 10:10:00,16.32,16.41,16.3,16.32,16200.0,12.5096,12.5786,12.4943,12.5096,16200.0
2008-12-01 10:15:00,16.32,16.41,16.32,16.32,7000.0,12.5096,12.5786,12.5096,12.5096,7000.0
2008-12-01 10:20:00,16.32,16.35,16.3,16.35,14700.0,12.5096,12.5326,12.4943,12.5326,14700.0
2008-12-01 10:25:00,16.35,16.35,16.25,16.28,15400.0,12.5326,12.5326,12.4559,12.4789,15400.0
2008-12-01 10:30:00,16.28,16.28,16.22,16.28,9100.0,12.4789,12.4789,12.4329,12.4789,9100.0
2008-12-01 10:35:00,16.29,16.33,16.28,16.31,6700.0,12.4866,12.5172,12.4789,12.5019,6700.0
2008-12-01 10:40:00,16.31,16.37,16.29,16.35,13900.0,12.5019,12.5479,12.4866,12.5326,13900.0
2008-12-01 10:45:00,16.36,16.41,16.32,16.33,13400.0,12.5402,12.5786,12.5096,12.5172,13400.0
2008-12-01 10:50:00,16.33,16.38,16.28,16.35,27700.0,12.5172,12.5556,12.4789,12.5326,27700.0
2008-12-01 10:55:00,16.35,16.4,16.33,16.35,18700.0,12.5326,12.5709,12.5172,12.5326,18700.0
2008-12-01 11:00:00,16.33,16.39,16.31,16.38,36700.0,12.5172,12.5632,12.5019,12.5556,36700.0
2008-12-01 11:05:00,16.37,16.39,16.35,16.35,10900.0,12.5479,12.5632,12.5326,12.5326,10900.0
2008-12-01 11:10:00,16.35,16.4,16.35,16.36,19700.0,12.5326,12.5709,12.5326,12.5402,19700.0
2008-12-01 11:15:00,16.36,16.38,16.35,16.37,15900.0,12.5402,12.5556,12.5326,12.5479,15900.0
2008-12-01 11:20:00,16.37,16.43,16.37,16.38,11300.0,12.5479,12.5939,12.5479,12.5556,11300.0
2008-12-01 11:25:00,16.36,16.37,16.32,16.33,12000.0,12.5402,12.5479,12.5096,12.5172,12000.0
2008-12-01 11:30:00,16.33,16.37,16.31,16.37,8800.0,12.5172,12.5479,12.5019,12.5479,8800.0
2008-12-01 11:35:00,16.39,16.45,16.37,16.41,4200.0,12.5632,12.6092,12.5479,12.5786,4200.0
2008-12-01 11:40:00,16.41,16.48,16.41,16.46,6900.0,12.5786,12.6322,12.5786,12.6169,6900.0
2008-12-01 11:45:00,16.45,16.46,16.41,16.42,4500.0,12.6092,12.6169,12.5786,12.5862,4500.0
2008-12-01 11:50:00,16.41,16.43,16.36,16.36,7800.0,12.5786,12.5939,12.5402,12.5402,7800.0
2008-12-01 11:55:00,16.36,16.36,16.34,16.35,7200.0,12.5402,12.5402,12.5249,12.5326,7200.0
2008-12-01 12:00:00,16.35,16.35,16.28,16.28,7900.0,12.5326,12.5326,12.4789,12.4789,7900.0
2008-12-01 12:05:00,16.29,16.36,16.28,16.34,18200.0,12.4866,12.5402,12.4789,12.5249,18200.0
2008-12-01 12:10:00,16.35,16.35,16.33,16.33,5600.0,12.5326,12.5326,12.5172,12.5172,5600.0
2008-12-01 12:15:00,16.33,16.33,16.25,16.25,15900.0,12.5172,12.5172,12.4559,12.4559,15900.0
2008-12-01 12:20:00,16.25,16.3,16.25,16.27,12500.0,12.4559,12.4943,12.4559,12.4713,12500.0
2008-12-01 12:25:00,16.27,16.27,16.21,16.25,15700.0,12.4713,12.4713,12.4253,12.4559,15700.0
2008-12-01 12:30:00,16.25,16.27,16.25,16.26,19600.0,12.4559,12.4713,12.4559,12.4636,19600.0
2008-12-01 12:35:00,16.27,16.27,16.25,16.25,17700.0,12.4713,12.4713,12.4559,12.4559,17700.0
2008-12-01 12:40:00,16.25,16.27,16.25,16.26,14800.0,12.4559,12.4713,12.4559,12.4636,14800.0
2008-12-01 12:45:00,16.26,16.32,16.26,16.26,13800.0,12.4636,12.5096,12.4636,12.4636,13800.0
2008-12-01 12:50:00,16.27,16.29,16.25,16.28,20000.0,12.4713,12.4866,12.4559,12.4789,20000.0
2008-12-01 12:55:00,16.27,16.3,16.25,16.29,13400.0,12.4713,12.4943,12.4559,12.4866,13400.0
2008-12-01 13:00:00,16.28,16.31,16.28,16.31,4700.0,12.4789,12.5019,12.4789,12.5019,4700.0
2008-12-01 13:05:00,16.31,16.35,16.31,16.33,9800.0,12.5019,12.5326,12.5019,12.5172,9800.0
2008-12-01 13:10:00,16.33,16.4,16.33,16.4,12100.0,12.5172,12.5709,12.5172,12.5709,12100.0
2008-12-01 13:15:00,16.38,16.41,16.36,16.4,10300.0,12.5556,12.5786,12.5402,12.5709,10300.0
2008-12-01 13:20:00,16.41,16.41,16.38,16.4,6500.0,12.5786,12.5786,12.5556,12.5709,6500.0
2008-12-01 13:25:00,16.39,16.39,16.32,16.32,4500.0,12.5632,12.5632,12.5096,12.5096,4500.0
2008-12-01 13:30:00,16.33,16.43,16.33,16.41,13400.0,12.5172,12.5939,12.5172,12.5786,13400.0
2008-12-01 13:35:00,16.42,16.42,16.32,16.32,28700.0,12.5862,12.5862,12.5096,12.5096,28700.0
2008-12-01 13:40:00,16.33,16.33,16.26,16.28,43600.0,12.5172,12.5172,12.4636,12.4789,43600.0
2008-12-01 13:45:00,16.28,16.32,16.25,16.3,63400.0,12.4789,12.5096,12.4559,12.4943,63400.0
2008-12-01 13:50:00,16.3,16.33,16.3,16.3,40200.0,12.4943,12.5172,12.4943,12.4943,40200.0
2008-12-01 13:55:00,16.3,16.4,16.3,16.39,25800.0,12.4943,12.5709,12.4943,12.5632,25800.0
2008-12-01 14:00:00,16.4,16.42,16.3,16.31,11000.0,12.5709,12.5862,12.4943,12.5019,11000.0
2008-12-01 14:05:00,16.31,16.34,16.27,16.3,19500.0,12.5019,12.5249,12.4713,12.4943,19500.0
2008-12-01 14:10:00,16.32,16.33,16.28,16.32,9900.0,12.5096,12.5172,12.4789,12.5096,9900.0
2008-12-01 14:15:00,16.32,16.32,16.3,16.3,17500.0,12.5096,12.5096,12.4943,12.4943,17500.0
2008-12-01 14:20:00,16.31,16.35,16.3,16.35,15300.0,12.5019,12.5326,12.4943,12.5326,15300.0
2008-12-01 14:25:00,16.36,16.4,16.36,16.38,10100.0,12.5402,12.5709,12.5402,12.5556,10100.0
2008-12-01 14:30:00,16.38,16.48,16.37,16.42,10000.0,12.5556,12.6322,12.5479,12.5862,10000.0
2008-12-01 14:35:00,16.42,16.42,16.36,16.38,10000.0,12.5862,12.5862,12.5402,12.5556,10000.0
2008-12-01 14:40:00,16.39,16.45,16.38,16.43,17100.0,12.5632,12.6092,12.5556,12.5939,17100.0
2008-12-01 14:45:00,16.43,16.59,16.43,16.57,46900.0,12.5939,12.7165,12.5939,12.7012,46900.0
2008-12-01 14:50:00,16.57,16.65,16.54,16.61,17800.0,12.7012,12.7625,12.6782,12.7319,17800.0
2008-12-01 14:55:00,16.62,16.63,16.53,16.53,25400.0,12.7395,12.7472,12.6705,12.6705,25400.0
2008-12-01 15:00:00,16.53,16.61,16.5,16.53,23600.0,12.6705,12.7319,12.6476,12.6705,23600.0
2008-12-01 15:05:00,16.52,16.58,16.44,16.46,22100.0,12.6629,12.7089,12.6016,12.6169,22100.0
2008-12-01 15:10:00,16.45,16.52,16.45,16.48,20600.0,12.6092,12.6629,12.6092,12.6322,20600.0
2008-12-01 15:15:00,16.48,16.49,16.4,16.43,11700.0,12.6322,12.6399,12.5709,12.5939,11700.0
2008-12-01 15:20:00,16.42,16.42,16.3,16.3,22400.0,12.5862,12.5862,12.4943,12.4943,22400.0
2008-12-01 15:25:00,16.3,16.38,16.3,16.37,26200.0,12.4943,12.5556,12.4943,12.5479,26200.0
2008-12-01 15:30:00,16.35,16.36,16.3,16.32,34600.0,12.5326,12.5402,12.4943,12.5096,34600.0
2008-12-01 15:35:00,16.33,16.33,16.29,16.31,37800.0,12.5172,12.5172,12.4866,12.5019,37800.0
2008-12-01 15:40:00,16.3,16.33,16.18,16.18,45100.0,12.4943,12.5172,12.4023,12.4023,45100.0
2008-12-01 15:45:00,16.19,16.34,16.15,16.31,87200.0,12.4099,12.5249,12.3793,12.5019,87200.0
2008-12-01 15:50:00,16.31,16.33,16.12,16.13,87500.0,12.5019,12.5172,12.3563,12.3639,87500.0
2008-12-01 15:55:00,16.13,16.17,15.99,16.02,85800.0,12.3639,12.3946,12.2566,12.2796,85800.0
2008-12-02 09:30:00,16.3,16.52,15.97,16.44,33000.0,12.4943,12.6629,12.2413,12.6016,33000.0
2008-12-02 09:35:00,16.44,17.2,16.38,17.0,206300.0,12.6016,13.1841,12.5556,13.0308,206300.0
2008-12-02 09:40:00,17.0,17.08,16.88,16.94,234000.0,13.0308,13.0921,12.9388,12.9848,234000.0
2008-12-02 09:45:00,16.95,16.95,16.57,16.6,73700.0,12.9925,12.9925,12.7012,12.7242,73700.0
2008-12-02 09:50:00,16.6,16.72,16.6,16.65,46200.0,12.7242,12.8162,12.7242,12.7625,46200.0
2008-12-02 09:55:00,16.65,16.65,16.42,16.51,34200.0,12.7625,12.7625,12.5862,12.6552,34200.0
2008-12-02 10:00:00,16.54,16.63,16.52,16.63,29200.0,12.6782,12.7472,12.6629,12.7472,29200.0
2008-12-02 10:05:00,16.64,16.66,16.56,16.66,21500.0,12.7549,12.7702,12.6935,12.7702,21500.0
2008-12-02 10:10:00,16.66,16.8,16.62,16.73,32200.0,12.7702,12.8775,12.7395,12.8239,32200.0
2008-12-02 10:15:00,16.73,16.76,16.61,16.66,76600.0,12.8239,12.8468,12.7319,12.7702,76600.0
2008-12-02 10:20:00,16.66,16.66,16.54,16.55,60900.0,12.7702,12.7702,12.6782,12.6859,60900.0
2008-12-02 10:25:00,16.55,16.58,16.46,16.58,39100.0,12.6859,12.7089,12.6169,12.7089,39100.0
2008-12-02 10:30:00,16.58,16.68,16.58,16.6,26500.0,12.7089,12.7855,12.7089,12.7242,26500.0
2008-12-02 10:35:00,16.6,16.6,16.55,16.6,23700.0,12.7242,12.7242,12.6859,12.7242,23700.0
2008-12-02 10:40:00,16.6,16.6,16.56,16.59,13400.0,12.7242,12.7242,12.6935,12.7165,13400.0
2008-12-02 10:45:00,16.59,16.6,16.52,16.57,15500.0,12.7165,12.7242,12.6629,12.7012,15500.0
2008-12-02 10:50:00,16.57,16.6,16.55,16.6,8400.0,12.7012,12.7242,12.6859,12.7242,8400.0
2008-12-02 10:55:00,16.6,16.6,16.57,16.58,12200.0,12.7242,12.7242,12.7012,12.7089,12200.0
2008-12-02 11:00:00,16.59,16.6,16.54,16.57,13800.0,12.7165,12.7242,12.6782,12.7012,13800.0
2008-12-02 11:05:00,16.56,16.66,16.51,16.66,72000.0,12.6935,12.7702,12.6552,12.7702,72000.0
2008-12-02 11:10:00,16.66,16.7,16.58,16.59,12800.0,12.7702,12.8009,12.7089,12.7165,12800.0
2008-12-02 11:15:00,16.58,16.61,16.58,16.6,73200.0,12.7089,12.7319,12.7089,12.7242,73200.0
2008-12-02 11:20:00,16.59,16.66,16.59,16.59,36900.0,12.7165,12.7702,12.7165,12.7165,36900.0
2008-12-02 11:25:00,16.6,16.68,16.58,16.68,12000.0,12.7242,12.7855,12.7089,12.7855,12000.0
2008-12-02 11:30:00,16.68,16.74,16.61,16.62,15700.0,12.7855,12.8315,12.7319,12.7395,15700.0
2008-12-02 11:35:00,16.61,16.61,16.57,16.58,17700.0,12.7319,12.7319,12.7012,12.7089,17700.0
2008-12-02 11:40:00,16.57,16.6,16.56,16.59,26000.0,12.7012,12.7242,12.6935,12.7165,26000.0
2008-12-02 11:45:00,16.59,16.72,16.57,16.72,16900.0,12.7165,12.8162,12.7012,12.8162,16900.0
2008-12-02 11:50:00,16.72,16.76,16.7,16.71,9000.0,12.8162,12.8468,12.8009,12.8085,9000.0
2008-12-02 11:55:00,16.71,16.76,16.71,16.73,9500.0,12.8085,12.8468,12.8085,12.8239,9500.0
2008-12-02 12:00:00,16.74,16.76,16.72,16.74,13000.0,12.8315,12.8468,12.8162,12.8315,13000.0
2008-12-02 12:05:00,16.73,16.76,16.72,16.72,9500.0,12.8239,12.8468,12.8162,12.8162,9500.0
2008-12-02 12:10:00,16.72,16.74,16.71,16.72,10700.0,12.8162,12.8315,12.8085,12.8162,10700.0
2008-12-02 12:15:00,16.72,16.73,16.72,16.72,2600.0,12.8162,12.8239,12.8162,12.8162,2600.0
2008-12-02 12:20:00,16.73,16.75,16.73,16.74,4300.0,12.8239,12.8392,12.8239,12.8315,4300.0
2008-12-02 12:25:00,16.75,16.82,16.75,16.81,16300.0,12.8392,12.8928,12.8392,12.8852,16300.0
2008-12-02 12:30:00,16.81,16.83,16.75,16.75,8300.0,12.8852,12.9005,12.8392,12.8392,8300.0
2008-12-02 12:35:00,16.75,16.76,16.74,16.75,6200.0,12.8392,12.8468,12.8315,12.8392,6200.0
2008-12-02 12:40:00,16.74,16.77,16.72,16.73,57600.0,12.8315,12.8545,12.8162,12.8239,57600.0
2008-12-02 12:45:00,16.73,16.76,16.69,16.74,137500.0,12.8239,12.8468,12.7932,12.8315,137500.0
2008-12-02 12:50:00,16.74,16.75,16.67,16.71,145100.0,12.8315,12.8392,12.7779,12.8085,145100.0
2008-12-02 12:55:00,16.7,16.75,16.68,16.72,89000.0,12.8009,12.8392,12.7855,12.8162,89000.0
2008-12-02 13:00:00,16.72,16.76,16.63,16.7,136900.0,12.8162,12.8468,12.7472,12.8009,136900.0
2008-12-02 13:05:00,16.71,16.76,16.65,16.7,82900.0,12.8085,12.8468,12.7625,12.8009,82900.0
2008-12-02 13:10:00,16.7,16.72,16.69,16.7,26400.0,12.8009,12.8162,12.7932,12.8009,26400.0
2008-12-02 13:15:00,16.7,16.7,16.65,16.67,10400.0,12.8009,12.8009,12.7625,12.7779,10400.0
2008-12-02 13:20:00,16.67,16.67,16.61,16.61,15300.0,12.7779,12.7779,12.7319,12.7319,15300.0
2008-12-02 13:25:00,16.61,16.62,16.6,16.62,3600.0,12.7319,12.7395,12.7242,12.7395,3600.0
2008-12-02 13:30:00,16.62,16.62,16.45,16.45,10600.0,12.7395,12.7395,12.6092,12.6092,10600.0
2008-12-02 13:35:00,16.46,16.5,16.43,16.46,11600.0,12.6169,12.6476,12.5939,12.6169,11600.0
2008-12-02 13:40:00,16.46,16.48,16.43,16.46,9800.0,12.6169,12.6322,12.5939,12.6169,9800.0
2008-12-02 13:45:00,16.47,16.47,16.4,16.4,9900.0,12.6246,12.6246,12.5709,12.5709,9900.0
2008-12-02 13:50:00,16.41,16.41,16.33,16.38,9500.0,12.5786,12.5786,12.5172,12.5556,9500.0
2008-12-02 13:55:00,16.37,16.41,16.31,16.32,6400.0,12.5479,12.5786,12.5019,12.5096,6400.0
2008-12-02 14:00:00,16.33,16.34,16.14,16.16,13000.0,12.5172,12.5249,12.3716,12.3869,13000.0
2008-12-02 14:05:00,16.17,16.21,16.13,16.13,11100.0,12.3946,12.4253,12.3639,12.3639,11100.0
2008-12-02 14:10:00,16.12,16.19,16.12,16.19,5500.0,12.3563,12.4099,12.3563,12.4099,5500.0
2008-12-02 14:15:00,16.18,16.2,16.12,16.13,6500.0,12.4023,12.4176,12.3563,12.3639,6500.0
2008-12-02 14:20:00,16.13,16.13,16.04,16.09,11800.0,12.3639,12.3639,12.295,12.3333,11800.0
2008-12-02 14:25:00,16.08,16.08,16.01,16.06,9900.0,12.3256,12.3256,12.272,12.3103,9900.0
2008-12-02 14:30:00,16.08,16.2,16.05,16.16,11600.0,12.3256,12.4176,12.3026,12.3869,11600.0
2008-12-02 14:35:00,16.17,16.21,16.13,16.2,6900.0,12.3946,12.4253,12.3639,12.4176,6900.0
2008-12-02 14:40:00,16.2,16.27,16.2,16.24,7600.0,12.4176,12.4713,12.4176,12.4483,7600.0
2008-12-02 14:45:00,16.24,16.28,16.23,16.27,7800.0,12.4483,12.4789,12.4406,12.4713,7800.0
2008-12-02 14:50:00,16.26,16.34,16.24,16.32,6500.0,12.4636,12.5249,12.4483,12.5096,6500.0
2008-12-02 14:55:00,16.34,16.42,16.33,16.41,7700.0,12.5249,12.5862,12.5172,12.5786,7700.0
2008-12-02 15:00:00,16.4,16.4,16.3,16.35,17600.0,12.5709,12.5709,12.4943,12.5326,17600.0
2008-12-02 15:05:00,16.35,16.36,16.18,16.22,15000.0,12.5326,12.5402,12.4023,12.4329,15000.0
2008-12-02 15:10:00,16.21,16.24,16.16,16.19,13600.0,12.4253,12.4483,12.3869,12.4099,13600.0
2008-12-02 15:15:00,16.19,16.43,16.19,16.42,19000.0,12.4099,12.5939,12.4099,12.5862,19000.0
2008-12-02 15:20:00,16.44,16.59,16.44,16.58,14600.0,12.6016,12.7165,12.6016,12.7089,14600.0
2008-12-02 15:25:00,16.59,16.65,16.55,16.58,25000.0,12.7165,12.7625,12.6859,12.7089,25000.0
2008-12-02 15:30:00,16.57,16.58,16.5,16.55,58100.0,12.7012,12.7089,12.6476,12.6859,58100.0
2008-12-02 15:35:00,16.55,16.57,16.46,16.47,28600.0,12.6859,12.7012,12.6169,12.6246,28600.0
2008-12-02 15:40:00,16.47,16.51,16.4,16.48,20100.0,12.6246,12.6552,12.5709,12.6322,20100.0
2008-12-02 15:45:00,16.49,16.5,16.27,16.3,34500.0,12.6399,12.6476,12.4713,12.4943,34500.0
2008-12-02 15:50:00,16.29,16.48,16.24,16.45,43700.0,12.4866,12.6322,12.4483,12.6092,43700.0
2008-12-02 15:55:00,16.45,16.57,16.44,16.55,72100.0,12.6092,12.7012,12.6016,12.6859,72100.0
2008-12-03 09:30:00,16.2,16.36,16.19,16.36,10400.0,12.4176,12.5402,12.4099,12.5402,10400.0
2008-12-03 09:35:00,16.38,16.42,16.11,16.37,14300.0,12.5556,12.5862,12.3486,12.5479,14300.0
2008-12-03 09:40:00,16.4,16.45,16.34,16.41,15300.0,12.5709,12.6092,12.5249,12.5786,15300.0
2008-12-03 09:45:00,16.42,16.56,16.35,16.39,15900.0,12.5862,12.6935,12.5326,12.5632,15900.0
2008-12-03 09:50:00,16.39,16.51,16.39,16.44,23100.0,12.5632,12.6552,12.5632,12.6016,23100.0
2008-12-03 09:55:00,16.43,16.45,16.23,16.34,30200.0,12.5939,12.6092,12.4406,12.5249,30200.0
2008-12-03 10:00:00,16.33,16.5,16.23,16.49,19300.0,12.5172,12.6476,12.4406,12.6399,19300.0
2008-12-03 10:05:00,16.5,16.56,16.49,16.55,13600.0,12.6476,12.6935,12.6399,12.6859,13600.0
2008-12-03 10:10:00,16.54,16.54,16.45,16.51,13400.0,12.6782,12.6782,12.6092,12.6552,13400.0
2008-12-03 10:15:00,16.52,16.6,16.44,16.45,16000.0,12.6629,12.7242,12.6016,12.6092,16000.0
2008-12-03 10:20:00,16.45,16.54,16.43,16.5,23800.0,12.6092,12.6782,12.5939,12.6476,23800.0
2008-12-03 10:25:00,16.48,16.66,16.47,16.64,22200.0,12.6322,12.7702,12.6246,12.7549,22200.0
2008-12-03 10:30:00,16.65,16.77,16.63,16.76,45000.0,12.7625,12.8545,12.7472,12.8468,45000.0
2008-12-03 10:35:00,16.75,16.85,16.73,16.74,19800.0,12.8392,12.9158,12.8239,12.8315,19800.0
2008-12-03 10:40:00,16.75,16.77,16.67,16.71,11400.0,12.8392,12.8545,12.7779,12.8085,11400.0
2008-12-03 10:45:00,16.7,16.81,16.66,16.79,23200.0,12.8009,12.8852,12.7702,12.8698,23200.0
2008-12-03 10:50:00,16.82,16.87,16.75,16.87,16700.0,12.8928,12.9312,12.8392,12.9312,16700.0
2008-12-03 10:55:00,16.86,16.97,16.85,16.97,28500.0,12.9235,13.0078,12.9158,13.0078,28500.0
2008-12-03 11:00:00,16.96,16.99,16.9,16.97,28700.0,13.0002,13.0231,12.9542,13.0078,28700.0
2008-12-03 11:05:00,16.98,17.02,16.96,17.0,52300.0,13.0155,13.0461,13.0002,13.0308,52300.0
2008-12-03 11:10:00,17.01,17.1,16.99,17.03,26100.0,13.0385,13.1075,13.0231,13.0538,26100.0
2008-12-03 11:15:00,17.03,17.08,16.98,16.98,17500.0,13.0538,13.0921,13.0155,13.0155,17500.0
2008-12-03 11:20:00,16.97,16.98,16.93,16.98,12800.0,13.0078,13.0155,12.9772,13.0155,12800.0
2008-12-03 11:25:00,16.96,16.98,16.82,16.82,14100.0,13.0002,13.0155,12.8928,12.8928,14100.0
2008-12-03 11:30:00,16.84,16.92,16.84,16.88,13600.0,12.9082,12.9695,12.9082,12.9388,13600.0
2008-12-03 11:35:00,16.88,16.91,16.83,16.91,17500.0,12.9388,12.9618,12.9005,12.9618,17500.0
2008-12-03 11:40:00,16.92,16.99,16.91,16.93,13400.0,12.9695,13.0231,12.9618,12.9772,13400.0
2008-12-03 11:45:00,16.92,16.92,16.84,16.85,14100.0,12.9695,12.9695,12.9082,12.9158,14100.0
2008-12-03 11:50:00,16.85,16.95,16.83,16.95,8800.0,12.9158,12.9925,12.9005,12.9925,8800.0
2008-12-03 11:55:00,16.96,16.98,16.92,16.96,11000.0,13.0002,13.0155,12.9695,13.0002,11000.0
2008-12-03 12:00:00,16.97,16.97,16.84,16.84,11600.0,13.0078,13.0078,12.9082,12.9082,11600.0
2008-12-03 12:05:00,16.85,16.85,16.75,16.75,11300.0,12.9158,12.9158,12.8392,12.8392,11300.0
2008-12-03 12:10:00,16.77,16.81,16.75,16.76,13100.0,12.8545,12.8852,12.8392,12.8468,13100.0
2008-12-03 12:15:00,16.76,16.77,16.65,16.65,20500.0,12.8468,12.8545,12.7625,12.7625,20500.0
2008-12-03 12:20:00,16.63,16.73,16.61,16.71,13700.0,12.7472,12.8239,12.7319,12.8085,13700.0
2008-12-03 12:25:00,16.72,16.81,16.72,16.78,14900.0,12.8162,12.8852,12.8162,12.8622,14900.0
2008-12-03 12:30:00,16.79,16.85,16.79,16.81,10900.0,12.8698,12.9158,12.8698,12.8852,10900.0
2008-12-03 12:35:00,16.8,16.89,16.79,16.89,17500.0,12.8775,12.9465,12.8698,12.9465,17500.0
2008-12-03 12:40:00,16.88,16.91,16.78,16.81,8500.0,12.9388,12.9618,12.8622,12.8852,8500.0
2008-12-03 12:45:00,16.8,16.9,16.77,16.77,24100.0,12.8775,12.9542,12.8545,12.8545,24100.0
2008-12-03 12:50:00,16.77,16.78,16.69,16.69,31600.0,12.8545,12.8622,12.7932,12.7932,31600.0
2008-12-03 12:55:00,16.7,16.76,16.67,16.69,16600.0,12.8009,12.8468,12.7779,12.7932,16600.0
2008-12-03 13:00:00,16.69,16.72,16.68,16.7,14000.0,12.7932,12.8162,12.7855,12.8009,14000.0
2008-12-03 13:05:00,16.7,16.71,16.64,16.65,7400.0,12.8009,12.8085,12.7549,12.7625,7400.0
2008-12-03 13:10:00,16.64,16.64,16.6,16.62,8900.0,12.7549,12.7549,12.7242,12.7395,8900.0
2008-12-03 13:15:00,16.61,16.65,16.59,16.62,7500.0,12.7319,12.7625,12.7165,12.7395,7500.0
2008-12-03 13:20:00,16.62,16.64,16.53,16.54,10700.0,12.7395,12.7549,12.6705,12.6782,10700.0
2008-12-03 13:25:00,16.53,16.53,16.46,16.48,11800.0,12.6705,12.6705,12.6169,12.6322,11800.0
2008-12-03 13:30:00,16.49,16.49,16.43,16.46,8900.0,12.6399,12.6399,12.5939,12.6169,8900.0
2008-12-03 13:35:00,16.45,16.48,16.43,16.45,7300.0,12.6092,12.6322,12.5939,12.6092,7300.0
2008-12-03 13:40:00,16.44,16.44,16.29,16.32,15100.0,12.6016,12.6016,12.4866,12.5096,15100.0
2008-12-03 13:45:00,16.31,16.32,16.22,16.28,19500.0,12.5019,12.5096,12.4329,12.4789,19500.0
2008-12-03 13:50:00,16.28,16.28,16.23,16.23,13300.0,12.4789,12.4789,12.4406,12.4406,13300.0
2008-12-03 13:55:00,16.23,16.29,16.22,16.27,5100.0,12.4406,12.4866,12.4329,12.4713,5100.0
2008-12-03 14:00:00,16.27,16.35,16.25,16.33,11700.0,12.4713,12.5326,12.4559,12.5172,11700.0
2008-12-03 14:05:00,16.32,16.32,16.19,16.27,17800.0,12.5096,12.5096,12.4099,12.4713,17800.0
2008-12-03 14:10:00,16.32,16.35,16.26,16.28,14800.0,12.5096,12.5326,12.4636,12.4789,14800.0
2008-12-03 14:15:00,16.28,16.41,16.27,16.4,14300.0,12.4789,12.5786,12.4713,12.5709,14300.0
2008-12-03 14:20:00,16.41,16.48,16.4,16.46,8100.0,12.5786,12.6322,12.5709,12.6169,8100.0
2008-12-03 14:25:00,16.51,16.62,16.51,16.6,21600.0,12.6552,12.7395,12.6552,12.7242,21600.0
2008-12-03 14:30:00,16.61,16.8,16.61,16.76,25400.0,12.7319,12.8775,12.7319,12.8468,25400.0
2008-12-03 14:35:00,16.75,16.85,16.72,16.75,32200.0,12.8392,12.9158,12.8162,12.8392,32200.0
2008-12-03 14:40:00,16.76,16.89,16.74,16.85,22800.0,12.8468,12.9465,12.8315,12.9158,22800.0
2008-12-03 14:45:00,16.86,16.95,16.84,16.87,13500.0,12.9235,12.9925,12.9082,12.9312,13500.0
2008-12-03 14:50:00,16.9,16.99,16.84,16.85,17800.0,12.9542,13.0231,12.9082,12.9158,17800.0
2008-12-03 14:55:00,16.85,16.91,16.8,16.8,13100.0,12.9158,12.9618,12.8775,12.8775,13100.0
2008-12-03 15:00:00,16.8,16.81,16.64,16.73,11800.0,12.8775,12.8852,12.7549,12.8239,11800.0
2008-12-03 15:05:00,16.7,16.89,16.7,16.84,20200.0,12.8009,12.9465,12.8009,12.9082,20200.0
2008-12-03 15:10:00,16.85,16.87,16.72,16.76,21300.0,12.9158,12.9312,12.8162,12.8468,21300.0
2008-12-03 15:15:00,16.77,16.77,16.59,16.71,24300.0,12.8545,12.8545,12.7165,12.8085,24300.0
2008-12-03 15:20:00,16.73,16.8,16.62,16.63,15800.0,12.8239,12.8775,12.7395,12.7472,15800.0
2008-12-03 15:25:00,16.63,16.71,16.57,16.7,21000.0,12.7472,12.8085,12.7012,12.8009,21000.0
2008-12-03 15:30:00,16.73,16.78,16.6,16.78,25800.0,12.8239,12.8622,12.7242,12.8622,25800.0
2008-12-03 15:35:00,16.77,16.83,16.68,16.78,28800.0,12.8545,12.9005,12.7855,12.8622,28800.0
2008-12-03 15:40:00,16.78,16.91,16.78,16.86,34700.0,12.8622,12.9618,12.8622,12.9235,34700.0
2008-12-03 15:45:00,16.85,16.92,16.73,16.88,56100.0,12.9158,12.9695,12.8239,12.9388,56100.0
2008-12-03 15:50:00,16.87,16.98,16.86,16.96,85500.0,12.9312,13.0155,12.9235,13.0002,85500.0
2008-12-03 15:55:00,16.96,16.97,16.89,16.9,117100.0,13.0002,13.0078,12.9465,12.9542,117100.0
2008-12-04 09:30:00,16.68,16.82,16.65,16.78,7900.0,12.7855,12.8928,12.7625,12.8622,7900.0
2008-12-04 09:35:00,16.84,16.85,16.61,16.67,28200.0,12.9082,12.9158,12.7319,12.7779,28200.0
2008-12-04 09:40:00,16.7,16.93,16.69,16.77,20900.0,12.8009,12.9772,12.7932,12.8545,20900.0
2008-12-04 09:45:00,16.78,16.8,16.72,16.75,24400.0,12.8622,12.8775,12.8162,12.8392,24400.0
2008-12-04 09:50:00,16.75,16.84,16.75,16.79,24100.0,12.8392,12.9082,12.8392,12.8698,24100.0
2008-12-04 09:55:00,16.79,16.8,16.68,16.68,13100.0,12.8698,12.8775,12.7855,12.7855,13100.0
2008-12-04 10:00:00,16.68,16.78,16.64,16.71,29400.0,12.7855,12.8622,12.7549,12.8085,29400.0
2008-12-04 10:05:00,16.7,16.7,16.52,16.54,21500.0,12.8009,12.8009,12.6629,12.6782,21500.0
2008-12-04 10:10:00,16.54,16.56,16.43,16.45,23600.0,12.6782,12.6935,12.5939,12.6092,23600.0
2008-12-04 10:15:00,16.46,16.54,16.4,16.5,15700.0,12.6169,12.6782,12.5709,12.6476,15700.0
2008-12-04 10:20:00,16.49,16.68,16.48,16.63,10100.0,12.6399,12.7855,12.6322,12.7472,10100.0
2008-12-04 10:25:00,16.64,16.73,16.56,16.57,26900.0,12.7549,12.8239,12.6935,12.7012,26900.0
2008-12-04 10:30:00,16.57,16.67,16.55,16.67,8700.0,12.7012,12.7779,12.6859,12.7779,8700.0
2008-12-04 10:35:00,16.68,16.79,16.61,16.75,15300.0,12.7855,12.8698,12.7319,12.8392,15300.0
2008-12-04 10:40:00,16.73,16.81,16.72,16.73,14900.0,12.8239,12.8852,12.8162,12.8239,14900.0
2008-12-04 10:45:00,16.7,16.75,16.67,16.7,8600.0,12.8009,12.8392,12.7779,12.8009,8600.0
2008-12-04 10:50:00,16.69,16.82,16.66,16.81,11100.0,12.7932,12.8928,12.7702,12.8852,11100.0
2008-12-04 10:55:00,16.81,16.89,16.81,16.86,7800.0,12.8852,12.9465,12.8852,12.9235,7800.0
2008-12-04 11:00:00,16.85,16.86,16.8,16.84,12400.0,12.9158,12.9235,12.8775,12.9082,12400.0
2008-12-04 11:05:00,16.83,16.83,16.67,16.67,15200.0,12.9005,12.9005,12.7779,12.7779,15200.0
2008-12-04 11:10:00,16.66,16.7,16.63,16.7,11400.0,12.7702,12.8009,12.7472,12.8009,11400.0
2008-12-04 11:15:00,16.7,16.8,16.7,16.77,16200.0,12.8009,12.8775,12.8009,12.8545,16200.0
2008-12-04 11:20:00,16.76,16.86,16.74,16.84,20800.0,12.8468,12.9235,12.8315,12.9082,20800.0
2008-12-04 11:25:00,16.84,16.87,16.77,16.77,23900.0,12.9082,12.9312,12.8545,12.8545,23900.0
2008-12-04 11:30:00,16.77,16.77,16.67,16.74,7100.0,12.8545,12.8545,12.7779,12.8315,7100.0
2008-12-04 11:35:00,16.74,16.74,16.67,16.74,16100.0,12.8315,12.8315,12.7779,12.8315,16100.0
2008-12-04 11:40:00,16.73,16.75,16.67,16.67,15800.0,12.8239,12.8392,12.7779,12.7779,15800.0
2008-12-04 11:45:00,16.65,16.77,16.65,16.76,11700.0,12.7625,12.8545,12.7625,12.8468,11700.0
2008-12-04 11:50:00,16.76,16.78,16.75,16.78,13500.0,12.8468,12.8622,12.8392,12.8622,13500.0
2008-12-04 11:55:00,16.79,16.86,16.77,16.8,16700.0,12.8698,12.9235,12.8545,12.8775,16700.0
2008-12-04 12:00:00,16.8,16.82,16.69,16.71,14900.0,12.8775,12.8928,12.7932,12.8085,14900.0
2008-12-04 12:05:00,16.7,16.74,16.69,16.74,4000.0,12.8009,12.8315,12.7932,12.8315,4000.0
2008-12-04 12:10:00,16.73,16.75,16.67,16.67,9300.0,12.8239,12.8392,12.7779,12.7779,9300.0
2008-12-04 12:15:00,16.67,16.71,16.61,16.61,21800.0,12.7779,12.8085,12.7319,12.7319,21800.0
2008-12-04 12:20:00,16.6,16.67,16.57,16.66,16600.0,12.7242,12.7779,12.7012,12.7702,16600.0
2008-12-04 12:25:00,16.66,16.69,16.6,16.6,20700.0,12.7702,12.7932,12.7242,12.7242,20700.0
2008-12-04 12:30:00,16.6,16.63,16.58,16.62,15900.0,12.7242,12.7472,12.7089,12.7395,15900.0
2008-12-04 12:35:00,16.61,16.63,16.55,16.62,10300.0,12.7319,12.7472,12.6859,12.7395,10300.0
2008-12-04 12:40:00,16.62,16.66,16.61,16.66,7700.0,12.7395,12.7702,12.7319,12.7702,7700.0
2008-12-04 12:45:00,16.66,16.67,16.6,16.61,8300.0,12.7702,12.7779,12.7242,12.7319,8300.0
2008-12-04 12:50:00,16.61,16.61,16.58,16.61,7900.0,12.7319,12.7319,12.7089,12.7319,7900.0
2008-12-04 12:55:00,16.61,16.64,16.61,16.62,7400.0,12.7319,12.7549,12.7319,12.7395,7400.0
2008-12-04 13:00:00,16.62,16.62,16.56,16.57,17800.0,12.7395,12.7395,12.6935,12.7012,17800.0
2008-12-04 13:05:00,16.58,16.58,16.53,16.53,13500.0,12.7089,12.7089,12.6705,12.6705,13500.0
2008-12-04 13:10:00,16.52,16.52,16.46,16.49,14800.0,12.6629,12.6629,12.6169,12.6399,14800.0
2008-12-04 13:15:00,16.48,16.51,16.48,16.51,338700.0,12.6322,12.6552,12.6322,12.6552,338700.0
2008-12-04 13:20:00,16.5,16.52,16.49,16.5,85300.0,12.6476,12.6629,12.6399,12.6476,85300.0
2008-12-04 13:25:00,16.49,16.5,16.43,16.43,153400.0,12.6399,12.6476,12.5939,12.5939,153400.0
2008-12-04 13:30:00,16.42,16.42,16.37,16.38,27700.0,12.5862,12.5862,12.5479,12.5556,27700.0
2008-12-04 13:35:00,16.38,16.4,16.38,16.38,24500.0,12.5556,12.5709,12.5556,12.5556,24500.0
2008-12-04 13:40:00,16.38,16.38,16.34,16.34,21000.0,12.5556,12.5556,12.5249,12.5249,21000.0
2008-12-04 13:45:00,16.34,16.42,16.33,16.39,58700.0,12.5249,12.5862,12.5172,12.5632,58700.0
2008-12-04 13:50:00,16.39,16.46,16.39,16.44,265400.0,12.5632,12.6169,12.5632,12.6016,265400.0
2008-12-04 13:55:00,16.45,16.46,16.42,16.43,14000.0,12.6092,12.6169,12.5862,12.5939,14000.0
2008-12-04 14:00:00,16.43,16.44,16.4,16.42,15400.0,12.5939,12.6016,12.5709,12.5862,15400.0
2008-12-04 14:05:00,16.43,16.47,16.42,16.46,18800.0,12.5939,12.6246,12.5862,12.6169,18800.0
2008-12-04 14:10:00,16.46,16.5,16.45,16.48,29200.0,12.6169,12.6476,12.6092,12.6322,29200.0
2008-12-04 14:15:00,16.48,16.5,16.44,16.49,45800.0,12.6322,12.6476,12.6016,12.6399,45800.0
2008-12-04 14:20:00,16.49,16.63,16.48,16.59,38700.0,12.6399,12.7472,12.6322,12.7165,38700.0
2008-12-04 14:25:00,16.58,16.59,16.55,16.56,25400.0,12.7089,12.7165,12.6859,12.6935,25400.0
2008-12-04 14:30:00,16.57,16.7,16.56,16.69,35800.0,12.7012,12.8009,12.6935,12.7932,35800.0
2008-12-04 14:35:00,16.69,16.72,16.65,16.71,36400.0,12.7932,12.8162,12.7625,12.8085,36400.0
2008-12-04 14:40:00,16.72,16.75,16.55,16.55,58000.0,12.8162,12.8392,12.6859,12.6859,58000.0
2008-12-04 14:45:00,16.54,16.61,16.48,16.55,81200.0,12.6782,12.7319,12.6322,12.6859,81200.0
2008-12-04 14:50:00,16.55,16.58,16.53,16.58,16600.0,12.6859,12.7089,12.6705,12.7089,16600.0
2008-12-04 14:55:00,16.58,16.67,16.56,16.56,28300.0,12.7089,12.7779,12.6935,12.6935,28300.0
2008-12-04 15:00:00,16.56,16.58,16.44,16.45,89200.0,12.6935,12.7089,12.6016,12.6092,89200.0
2008-12-04 15:05:00,16.45,16.46,16.2,16.23,153200.0,12.6092,12.6169,12.4176,12.4406,153200.0
2008-12-04 15:10:00,16.24,16.36,16.08,16.1,32100.0,12.4483,12.5402,12.3256,12.3409,32100.0
2008-12-04 15:15:00,16.06,16.16,15.98,16.12,21100.0,12.3103,12.3869,12.249,12.3563,21100.0
2008-12-04 15:20:00,16.13,16.15,15.9,15.96,22400.0,12.3639,12.3793,12.1876,12.2336,22400.0
2008-12-04 15:25:00,15.98,16.05,15.87,15.87,25500.0,12.249,12.3026,12.1646,12.1646,25500.0
2008-12-04 15:30:00,15.87,15.98,15.84,15.88,20700.0,12.1646,12.249,12.1417,12.1723,20700.0
2008-12-04 15:35:00,15.89,15.92,15.82,15.84,19400.0,12.18,12.203,12.1263,12.1417,19400.0
2008-12-04 15:40:00,15.84,16.1,15.84,16.07,43900.0,12.1417,12.3409,12.1417,12.318,43900.0
2008-12-04 15:45:00,16.06,16.16,16.0,16.02,45500.0,12.3103,12.3869,12.2643,12.2796,45500.0
2008-12-04 15:50:00,16.04,16.06,15.9,16.01,39100.0,12.295,12.3103,12.1876,12.272,39100.0
2008-12-04 15:55:00,16.0,16.21,15.97,16.17,59900.0,12.2643,12.4253,12.2413,12.3946,59900.0
2008-12-05 09:30:00,16.03,16.11,15.66,15.86,8500.0,12.2873,12.3486,12.0037,12.157,8500.0
2008-12-05 09:35:00,15.85,16.04,15.81,15.95,14300.0,12.1493,12.295,12.1187,12.226,14300.0
2008-12-05 09:40:00,15.97,16.01,15.83,15.91,10200.0,12.2413,12.272,12.134,12.1953,10200.0
2008-12-05 09:45:00,15.91,15.92,15.77,15.79,10200.0,12.1953,12.203,12.088,12.1033,10200.0
2008-12-05 09:50:00,15.77,15.97,15.77,15.95,9400.0,12.088,12.2413,12.088,12.226,9400.0
2008-12-05 09:55:00,15.96,15.97,15.79,15.81,11300.0,12.2336,12.2413,12.1033,12.1187,11300.0
2008-12-05 10:00:00,15.81,15.89,15.78,15.85,14200.0,12.1187,12.18,12.0957,12.1493,14200.0
2008-12-05 10:05:00,15.87,15.9,15.76,15.78,9500.0,12.1646,12.1876,12.0803,12.0957,9500.0
2008-12-05 10:10:00,15.77,15.79,15.68,15.68,9300.0,12.088,12.1033,12.019,12.019,9300.0
2008-12-05 10:15:00,15.68,15.73,15.63,15.68,23100.0,12.019,12.0573,11.9807,12.019,23100.0
2008-12-05 10:20:00,15.67,15.67,15.57,15.61,25000.0,12.0113,12.0113,11.9347,11.9654,25000.0
2008-12-05 10:25:00,15.61,15.76,15.58,15.73,51200.0,11.9654,12.0803,11.9424,12.0573,51200.0
2008-12-05 10:30:00,15.72,15.85,15.72,15.8,44400.0,12.0497,12.1493,12.0497,12.111,44400.0
2008-12-05 10:35:00,15.81,15.82,15.7,15.75,77200.0,12.1187,12.1263,12.0343,12.0727,77200.0
2008-12-05 10:40:00,15.75,15.77,15.65,15.68,38600.0,12.0727,12.088,11.996,12.019,38600.0
2008-12-05 10:45:00,15.68,15.77,15.62,15.77,31300.0,12.019,12.088,11.973,12.088,31300.0
2008-12-05 10:50:00,15.77,15.78,15.69,15.76,20100.0,12.088,12.0957,12.0267,12.0803,20100.0
2008-12-05 10:55:00,15.76,15.85,15.76,15.83,15500.0,12.0803,12.1493,12.0803,12.134,15500.0
2008-12-05 11:00:00,15.81,15.83,15.74,15.77,15400.0,12.1187,12.134,12.065,12.088,15400.0
2008-12-05 11:05:00,15.76,15.8,15.71,15.74,21800.0,12.0803,12.111,12.042,12.065,21800.0
2008-12-05 11:10:00,15.75,15.83,15.73,15.79,17100.0,12.0727,12.134,12.0573,12.1033,17100.0
2008-12-05 11:15:00,15.8,15.82,15.71,15.74,15500.0,12.111,12.1263,12.042,12.065,15500.0
2008-12-05 11:20:00,15.74,15.75,15.63,15.63,9800.0,12.065,12.0727,11.9807,11.9807,9800.0
2008-12-05 11:25:00,15.62,15.63,15.6,15.6,13200.0,11.973,11.9807,11.9577,11.9577,13200.0
2008-12-05 11:30:00,15.61,15.62,15.54,15.61,13800.0,11.9654,11.973,11.9117,11.9654,13800.0
2008-12-05 11:35:00,15.61,15.61,15.54,15.61,10300.0,11.9654,11.9654,11.9117,11.9654,10300.0
2008-12-05 11:40:00,15.62,15.69,15.61,15.63,21600.0,11.973,12.0267,11.9654,11.9807,21600.0
2008-12-05 11:45:00,15.63,15.65,15.57,15.62,14000.0,11.9807,11.996,11.9347,11.973,14000.0
2008-12-05 11:50:00,15.63,15.79,15.63,15.77,11500.0,11.9807,12.1033,11.9807,12.088,11500.0
2008-12-05 11:55:00,15.76,15.76,15.74,15.76,4400.0,12.0803,12.0803,12.065,12.0803,4400.0
2008-12-05 12:00:00,15.75,15.81,15.74,15.78,11700.0,12.0727,12.1187,12.065,12.0957,11700.0
2008-12-05 12:05:00,15.77,15.81,15.71,15.79,9700.0,12.088,12.1187,12.042,12.1033,9700.0
2008-12-05 12:10:00,15.8,15.8,15.73,15.8,13400.0,12.111,12.111,12.0573,12.111,13400.0
2008-12-05 12:15:00,15.8,15.82,15.76,15.81,12900.0,12.111,12.1263,12.0803,12.1187,12900.0
2008-12-05 12:20:00,15.81,15.88,15.81,15.83,6700.0,12.1187,12.1723,12.1187,12.134,6700.0
2008-12-05 12:25:00,15.81,15.88,15.8,15.88,7600.0,12.1187,12.1723,12.111,12.1723,7600.0
2008-12-05 12:30:00,15.87,15.87,15.7,15.7,11400.0,12.1646,12.1646,12.0343,12.0343,11400.0
2008-12-05 12:35:00,15.7,15.74,15.69,15.74,6000.0,12.0343,12.065,12.0267,12.065,6000.0
2008-12-05 12:40:00,15.72,15.74,15.69,15.74,5900.0,12.0497,12.065,12.0267,12.065,5900.0
2008-12-05 12:45:00,15.75,15.8,15.75,15.8,8300.0,12.0727,12.111,12.0727,12.111,8300.0
2008-12-05 12:50:00,15.8,15.8,15.74,15.77,5400.0,12.111,12.111,12.065,12.088,5400.0
2008-12-05 12:55:00,15.77,15.83,15.74,15.82,10600.0,12.088,12.134,12.065,12.1263,10600.0
2008-12-05 13:00:00,15.83,15.9,15.82,15.89,6600.0,12.134,12.1876,12.1263,12.18,6600.0
2008-12-05 13:05:00,15.91,15.98,15.91,15.95,9100.0,12.1953,12.249,12.1953,12.226,9100.0
2008-12-05 13:10:00,15.95,16.04,15.95,15.99,23900.0,12.226,12.295,12.226,12.2566,23900.0
2008-12-05 13:15:00,16.02,16.02,15.95,15.97,6000.0,12.2796,12.2796,12.226,12.2413,6000.0
2008-12-05 13:20:00,15.97,16.06,15.94,16.01,14700.0,12.2413,12.3103,12.2183,12.272,14700.0
2008-12-05 13:25:00,16.01,16.06,15.92,15.93,7700.0,12.272,12.3103,12.203,12.2106,7700.0
2008-12-05 13:30:00,15.94,16.07,15.94,16.03,3000.0,12.2183,12.318,12.2183,12.2873,3000.0
2008-12-05 13:35:00,16.03,16.05,15.98,16.05,7300.0,12.2873,12.3026,12.249,12.3026,7300.0
2008-12-05 13:40:00,16.04,16.13,15.99,16.09,12100.0,12.295,12.3639,12.2566,12.3333,12100.0
2008-12-05 13:45:00,16.1,16.11,16.04,16.09,85000.0,12.3409,12.3486,12.295,12.3333,85000.0
2008-12-05 13:50:00,16.09,16.13,16.01,16.05,63700.0,12.3333,12.3639,12.272,12.3026,63700.0
2008-12-05 13:55:00,16.05,16.14,16.02,16.04,77900.0,12.3026,12.3716,12.2796,12.295,77900.0
2008-12-05 14:00:00,16.03,16.1,16.02,16.1,18800.0,12.2873,12.3409,12.2796,12.3409,18800.0
2008-12-05 14:05:00,16.08,16.1,15.94,15.94,13400.0,12.3256,12.3409,12.2183,12.2183,13400.0
2008-12-05 14:10:00,15.93,15.98,15.88,15.9,54100.0,12.2106,12.249,12.1723,12.1876,54100.0
2008-12-05 14:15:00,15.9,15.93,15.8,15.89,25800.0,12.1876,12.2106,12.111,12.18,25800.0
2008-12-05 14:20:00,15.89,16.01,15.86,16.01,7700.0,12.18,12.272,12.157,12.272,7700.0
2008-12-05 14:25:00,16.01,16.06,15.96,15.96,8500.0,12.272,12.3103,12.2336,12.2336,8500.0
2008-12-05 14:30:00,15.98,16.12,15.95,16.12,5600.0,12.249,12.3563,12.226,12.3563,5600.0
2008-12-05 14:35:00,16.12,16.22,16.09,16.22,9000.0,12.3563,12.4329,12.3333,12.4329,9000.0
2008-12-05 14:40:00,16.23,16.37,16.22,16.36,9300.0,12.4406,12.5479,12.4329,12.5402,9300.0
2008-12-05 14:45:00,16.38,16.58,16.38,16.54,17800.0,12.5556,12.7089,12.5556,12.6782,17800.0
2008-12-05 14:50:00,16.55,16.56,16.44,16.53,11300.0,12.6859,12.6935,12.6016,12.6705,11300.0
2008-12-05 14:55:00,16.51,16.59,16.47,16.49,10900.0,12.6552,12.7165,12.6246,12.6399,10900.0
2008-12-05 15:00:00,16.53,16.61,16.29,16.34,17600.0,12.6705,12.7319,12.4866,12.5249,17600.0
2008-12-05 15:05:00,16.34,16.49,16.34,16.47,73300.0,12.5249,12.6399,12.5249,12.6246,73300.0
2008-12-05 15:10:00,16.47,16.67,16.47,16.63,53000.0,12.6246,12.7779,12.6246,12.7472,53000.0
2008-12-05 15:15:00,16.63,16.8,16.63,16.73,27700.0,12.7472,12.8775,12.7472,12.8239,27700.0
2008-12-05 15:20:00,16.7,16.79,16.65,16.71,101400.0,12.8009,12.8698,12.7625,12.8085,101400.0
2008-12-05 15:25:00,16.71,16.86,16.7,16.82,57800.0,12.8085,12.9235,12.8009,12.8928,57800.0
2008-12-05 15:30:00,16.82,17.0,16.8,16.96,80000.0,12.8928,13.0308,12.8775,13.0002,80000.0
2008-12-05 15:35:00,16.96,17.12,16.91,17.01,110300.0,13.0002,13.1228,12.9618,13.0385,110300.0
2008-12-05 15:40:00,17.02,17.06,16.81,16.89,90100.0,13.0461,13.0768,12.8852,12.9465,90100.0
2008-12-05 15:45:00,16.9,16.99,16.84,16.92,91500.0,12.9542,13.0231,12.9082,12.9695,91500.0
2008-12-05 15:50:00,16.92,17.0,16.9,16.99,146800.0,12.9695,13.0308,12.9542,13.0231,146800.0
2008-12-05 15:55:00,16.99,17.05,16.98,16.99,142400.0,13.0231,13.0691,13.0155,13.0231,142400.0
2008-12-08 09:30:00,17.14,17.15,16.98,17.06,30200.0,13.1381,13.1458,13.0155,13.0768,30200.0
2008-12-08 09:35:00,17.06,17.1,17.01,17.07,21400.0,13.0768,13.1075,13.0385,13.0845,21400.0
2008-12-08 09:40:00,17.1,17.12,17.01,17.02,30600.0,13.1075,13.1228,13.0385,13.0461,30600.0
2008-12-08 09:45:00,17.06,17.08,16.99,17.06,11600.0,13.0768,13.0921,13.0231,13.0768,11600.0
2008-12-08 09:50:00,17.03,17.05,16.96,16.97,28900.0,13.0538,13.0691,13.0002,13.0078,28900.0
2008-12-08 09:55:00,16.98,17.06,16.89,16.97,44300.0,13.0155,13.0768,12.9465,13.0078,44300.0
2008-12-08 10:00:00,17.0,17.19,17.0,17.18,27000.0,13.0308,13.1765,13.0308,13.1688,27000.0
2008-12-08 10:05:00,17.19,17.2,17.12,17.18,28000.0,13.1765,13.1841,13.1228,13.1688,28000.0
2008-12-08 10:10:00,17.17,17.17,17.04,17.07,22400.0,13.1611,13.1611,13.0615,13.0845,22400.0
2008-12-08 10:15:00,17.07,17.15,16.96,17.01,24600.0,13.0845,13.1458,13.0002,13.0385,24600.0
2008-12-08 10:20:00,16.99,17.08,16.99,17.03,77500.0,13.0231,13.0921,13.0231,13.0538,77500.0
2008-12-08 10:25:00,17.05,17.05,16.92,17.0,96600.0,13.0691,13.0691,12.9695,13.0308,96600.0
2008-12-08 10:30:00,17.0,17.09,16.98,17.07,10800.0,13.0308,13.0998,13.0155,13.0845,10800.0
2008-12-08 10:35:00,17.06,17.08,16.98,17.04,23800.0,13.0768,13.0921,13.0155,13.0615,23800.0
2008-12-08 10:40:00,17.05,17.11,17.03,17.1,20300.0,13.0691,13.1151,13.0538,13.1075,20300.0
2008-12-08 10:45:00,17.11,17.11,16.97,16.98,34400.0,13.1151,13.1151,13.0078,13.0155,34400.0
2008-12-08 10:50:00,16.97,17.01,16.97,16.97,25300.0,13.0078,13.0385,13.0078,13.0078,25300.0
2008-12-08 10:55:00,16.97,17.03,16.97,17.02,16100.0,13.0078,13.0538,13.0078,13.0461,16100.0
2008-12-08 11:00:00,17.01,17.04,16.98,16.98,14500.0,13.0385,13.0615,13.0155,13.0155,14500.0
2008-12-08 11:05:00,16.98,16.99,16.9,16.93,13000.0,13.0155,13.0231,12.9542,12.9772,13000.0
2008-12-08 11:10:00,16.94,16.99,16.93,16.97,9500.0,12.9848,13.0231,12.9772,13.0078,9500.0
2008-12-08 11:15:00,16.98,17.0,16.93,16.96,14800.0,13.0155,13.0308,12.9772,13.0002,14800.0
2008-12-08 11:20:00,16.96,16.97,16.88,16.88,13400.0,13.0002,13.0078,12.9388,12.9388,13400.0
2008-12-08 11:25:00,16.88,16.91,16.84,16.84,12100.0,12.9388,12.9618,12.9082,12.9082,12100.0
2008-12-08 11:30:00,16.84,16.94,16.84,16.93,18400.0,12.9082,12.9848,12.9082,12.9772,18400.0
2008-12-08 11:35:00,16.93,16.94,16.78,16.86,13500.0,12.9772,12.9848,12.8622,12.9235,13500.0
2008-12-08 11:40:00,16.85,16.86,16.77,16.79,20600.0,12.9158,12.9235,12.8545,12.8698,20600.0
2008-12-08 11:45:00,16.81,16.91,16.8,16.9,10300.0,12.8852,12.9618,12.8775,12.9542,10300.0
2008-12-08 11:50:00,16.9,16.91,16.89,16.9,5800.0,12.9542,12.9618,12.9465,12.9542,5800.0
2008-12-08 11:55:00,16.91,16.94,16.83,16.85,12500.0,12.9618,12.9848,12.9005,12.9158,12500.0
2008-12-08 12:00:00,16.86,16.92,16.84,16.92,15500.0,12.9235,12.9695,12.9082,12.9695,15500.0
2008-12-08 12:05:00,16.92,16.98,16.88,16.88,21700.0,12.9695,13.0155,12.9388,12.9388,21700.0
2008-12-08 12:10:00,16.9,16.9,16.86,16.87,7900.0,12.9542,12.9542,12.9235,12.9312,7900.0
2008-12-08 12:15:00,16.88,16.99,16.86,16.99,11400.0,12.9388,13.0231,12.9235,13.0231,11400.0
2008-12-08 12:20:00,16.99,17.0,16.96,16.96,7300.0,13.0231,13.0308,13.0002,13.0002,7300.0
2008-12-08 12:25:00,16.95,16.98,16.94,16.96,4500.0,12.9925,13.0155,12.9848,13.0002,4500.0
2008-12-08 12:30:00,16.95,16.96,16.91,16.91,4300.0,12.9925,13.0002,12.9618,12.9618,4300.0
2008-12-08 12:35:00,16.9,16.91,16.89,16.91,9000.0,12.9542,12.9618,12.9465,12.9618,9000.0
2008-12-08 12:40:00,16.9,16.92,16.88,16.9,4000.0,12.9542,12.9695,12.9388,12.9542,4000.0
2008-12-08 12:45:00,16.9,16.94,16.88,16.9,6500.0,12.9542,12.9848,12.9388,12.9542,6500.0
2008-12-08 12:50:00,16.9,16.92,16.82,16.83,8800.0,12.9542,12.9695,12.8928,12.9005,8800.0
2008-12-08 12:55:00,16.81,16.83,16.79,16.8,16000.0,12.8852,12.9005,12.8698,12.8775,16000.0
2008-12-08 13:00:00,16.8,16.87,16.8,16.87,22800.0,12.8775,12.9312,12.8775,12.9312,22800.0
2008-12-08 13:05:00,16.89,16.96,16.87,16.94,7100.0,12.9465,13.0002,12.9312,12.9848,7100.0
2008-12-08 13:10:00,16.93,16.97,16.91,16.93,8100.0,12.9772,13.0078,12.9618,12.9772,8100.0
2008-12-08 13:15:00,16.92,16.94,16.85,16.86,8500.0,12.9695,12.9848,12.9158,12.9235,8500.0
2008-12-08 13:20:00,16.86,16.9,16.84,16.88,11500.0,12.9235,12.9542,12.9082,12.9388,11500.0
2008-12-08 13:25:00,16.88,16.94,16.88,16.92,8600.0,12.9388,12.9848,12.9388,12.9695,8600.0
2008-12-08 13:30:00,16.9,16.9,16.74,16.83,13500.0,12.9542,12.9542,12.8315,12.9005,13500.0
2008-12-08 13:35:00,16.83,16.84,16.77,16.8,8700.0,12.9005,12.9082,12.8545,12.8775,8700.0
2008-12-08 13:40:00,16.83,16.91,16.83,16.88,6000.0,12.9005,12.9618,12.9005,12.9388,6000.0
2008-12-08 13:45:00,16.88,16.88,16.8,16.8,9800.0,12.9388,12.9388,12.8775,12.8775,9800.0
2008-12-08 13:50:00,16.81,16.84,16.79,16.8,23600.0,12.8852,12.9082,12.8698,12.8775,23600.0
2008-12-08 13:55:00,16.81,16.81,16.75,16.8,11900.0,12.8852,12.8852,12.8392,12.8775,11900.0
2008-12-08 14:00:00,16.79,16.86,16.78,16.85,14400.0,12.8698,12.9235,12.8622,12.9158,14400.0
2008-12-08 14:05:00,16.86,16.86,16.77,16.8,27100.0,12.9235,12.9235,12.8545,12.8775,27100.0
2008-12-08 14:10:00,16.8,16.84,16.79,16.81,14000.0,12.8775,12.9082,12.8698,12.8852,14000.0
2008-12-08 14:15:00,16.82,16.85,16.8,16.81,10100.0,12.8928,12.9158,12.8775,12.8852,10100.0
2008-12-08 14:20:00,16.82,16.91,16.82,16.86,13500.0,12.8928,12.9618,12.8928,12.9235,13500.0
2008-12-08 14:25:00,16.87,16.94,16.84,16.88,14700.0,12.9312,12.9848,12.9082,12.9388,14700.0
2008-12-08 14:30:00,16.89,16.91,16.83,16.85,19000.0,12.9465,12.9618,12.9005,12.9158,19000.0
2008-12-08 14:35:00,16.85,16.87,16.77,16.8,36400.0,12.9158,12.9312,12.8545,12.8775,36400.0
2008-12-08 14:40:00,16.8,16.88,16.77,16.84,26600.0,12.8775,12.9388,12.8545,12.9082,26600.0
2008-12-08 14:45:00,16.84,16.98,16.8,16.93,29200.0,12.9082,13.0155,12.8775,12.9772,29200.0
2008-12-08 14:50:00,16.93,16.94,16.89,16.92,26100.0,12.9772,12.9848,12.9465,12.9695,26100.0
2008-12-08 14:55:00,16.94,17.0,16.93,17.0,15800.0,12.9848,13.0308,12.9772,13.0308,15800.0
2008-12-08 15:00:00,17.0,17.03,16.96,17.03,23400.0,13.0308,13.0538,13.0002,13.0538,23400.0
2008-12-08 15:05:00,17.03,17.11,16.99,17.08,24000.0,13.0538,13.1151,13.0231,13.0921,24000.0
2008-12-08 15:10:00,17.07,17.1,16.99,17.05,28600.0,13.0845,13.1075,13.0231,13.0691,28600.0
2008-12-08 15:15:00,17.04,17.08,16.98,17.01,30100.0,13.0615,13.0921,13.0155,13.0385,30100.0
2008-12-08 15:20:00,17.0,17.07,16.98,17.03,28000.0,13.0308,13.0845,13.0155,13.0538,28000.0
2008-12-08 15:25:00,17.02,17.08,17.01,17.04,41100.0,13.0461,13.0921,13.0385,13.0615,41100.0
2008-12-08 15:30:00,17.05,17.06,16.99,17.0,50700.0,13.0691,13.0768,13.0231,13.0308,50700.0
2008-12-08 15:35:00,17.0,17.05,16.87,16.87,41800.0,13.0308,13.0691,12.9312,12.9312,41800.0
2008-12-08 15:40:00,16.86,17.01,16.86,16.96,86100.0,12.9235,13.0385,12.9235,13.0002,86100.0
2008-12-08 15:45:00,16.95,16.98,16.83,16.9,113600.0,12.9925,13.0155,12.9005,12.9542,113600.0
2008-12-08 15:50:00,16.9,17.05,16.9,16.99,86800.0,12.9542,13.0691,12.9542,13.0231,86800.0
2008-12-08 15:55:00,17.01,17.04,16.94,17.0,121900.0,13.0385,13.0615,12.9848,13.0308,121900.0
2008-12-09 09:30:00,17.15,17.15,16.68,16.93,11700.0,13.1458,13.1458,12.7855,12.9772,11700.0
2008-12-09 09:35:00,16.92,17.06,16.89,17.0,21200.0,12.9695,13.0768,12.9465,13.0308,21200.0
2008-12-09 09:40:00,17.01,17.02,16.93,17.01,8900.0,13.0385,13.0461,12.9772,13.0385,8900.0
2008-12-09 09:45:00,16.98,17.01,16.94,16.95,10700.0,13.0155,13.0385,12.9848,12.9925,10700.0
2008-12-09 09:50:00,16.95,16.96,16.78,16.79,17800.0,12.9925,13.0002,12.8622,12.8698,17800.0
2008-12-09 09:55:00,16.8,16.82,16.76,16.8,10100.0,12.8775,12.8928,12.8468,12.8775,10100.0
2008-12-09 10:00:00,16.8,16.97,16.8,16.97,26000.0,12.8775,13.0078,12.8775,13.0078,26000.0
2008-12-09 10:05:00,16.96,17.0,16.89,16.94,41000.0,13.0002,13.0308,12.9465,12.9848,41000.0
2008-12-09 10:10:00,16.95,17.03,16.92,17.03,37200.0,12.9925,13.0538,12.9695,13.0538,37200.0
2008-12-09 10:15:00,17.0,17.06,16.95,17.0,41900.0,13.0308,13.0768,12.9925,13.0308,41900.0
2008-12-09 10:20:00,17.01,17.08,16.91,16.96,39300.0,13.0385,13.0921,12.9618,13.0002,39300.0
2008-12-09 10:25:00,16.95,17.01,16.91,16.99,14400.0,12.9925,13.0385,12.9618,13.0231,14400.0
2008-12-09 10:30:00,16.98,17.06,16.96,17.04,27200.0,13.0155,13.0768,13.0002,13.0615,27200.0
2008-12-09 10:35:00,17.04,17.09,16.97,16.97,26400.0,13.0615,13.0998,13.0078,13.0078,26400.0
2008-12-09 10:40:00,16.96,17.03,16.93,16.96,16100.0,13.0002,13.0538,12.9772,13.0002,16100.0
2008-12-09 10:45:00,16.96,17.02,16.96,16.97,23600.0,13.0002,13.0461,13.0002,13.0078,23600.0
2008-12-09 10:50:00,16.97,17.02,16.97,16.99,19200.0,13.0078,13.0461,13.0078,13.0231,19200.0
2008-12-09 10:55:00,17.0,17.02,16.94,16.96,25100.0,13.0308,13.0461,12.9848,13.0002,25100.0
2008-12-09 11:00:00,16.94,17.02,16.94,16.97,17900.0,12.9848,13.0461,12.9848,13.0078,17900.0
2008-12-09 11:05:00,16.97,17.0,16.94,16.98,20600.0,13.0078,13.0308,12.9848,13.0155,20600.0
2008-12-09 11:10:00,16.98,17.0,16.95,16.98,12300.0,13.0155,13.0308,12.9925,13.0155,12300.0
2008-12-09 11:15:00,16.99,16.99,16.95,16.99,12600.0,13.0231,13.0231,12.9925,13.0231,12600.0
2008-12-09 11:20:00,16.99,17.01,16.9,16.9,12400.0,13.0231,13.0385,12.9542,12.9542,12400.0
2008-12-09 11:25:00,16.91,16.95,16.91,16.94,13100.0,12.9618,12.9925,12.9618,12.9848,13100.0
2008-12-09 11:30:00,16.93,17.0,16.93,16.99,12200.0,12.9772,13.0308,12.9772,13.0231,12200.0
2008-12-09 11:35:00,16.99,17.0,16.89,16.9,27300.0,13.0231,13.0308,12.9465,12.9542,27300.0
2008-12-09 11:40:00,16.92,16.96,16.88,16.95,8900.0,12.9695,13.0002,12.9388,12.9925,8900.0
2008-12-09 11:45:00,16.95,16.97,16.93,16.94,4200.0,12.9925,13.0078,12.9772,12.9848,4200.0
2008-12-09 11:50:00,16.94,16.99,16.94,16.97,5800.0,12.9848,13.0231,12.9848,13.0078,5800.0
2008-12-09 11:55:00,16.96,16.97,16.94,16.96,7600.0,13.0002,13.0078,12.9848,13.0002,7600.0
2008-12-09 12:00:00,16.95,16.98,16.94,16.98,8300.0,12.9925,13.0155,12.9848,13.0155,8300.0
2008-12-09 12:05:00,16.98,17.0,16.96,16.96,11400.0,13.0155,13.0308,13.0002,13.0002,11400.0
2008-12-09 12:10:00,16.95,16.98,16.9,16.93,11700.0,12.9925,13.0155,12.9542,12.9772,11700.0
2008-12-09 12:15:00,16.92,16.93,16.79,16.82,16300.0,12.9695,12.9772,12.8698,12.8928,16300.0
2008-12-09 12:20:00,16.82,16.82,16.72,16.8,13600.0,12.8928,12.8928,12.8162,12.8775,13600.0
2008-12-09 12:25:00,16.79,16.86,16.78,16.86,7100.0,12.8698,12.9235,12.8622,12.9235,7100.0
2008-12-09 12:30:00,16.84,16.92,16.84,16.91,8400.0,12.9082,12.9695,12.9082,12.9618,8400.0
2008-12-09 12:35:00,16.89,16.92,16.86,16.88,26900.0,12.9465,12.9695,12.9235,12.9388,26900.0
2008-12-09 12:40:00,16.89,16.93,16.84,16.88,14100.0,12.9465,12.9772,12.9082,12.9388,14100.0
2008-12-09 12:45:00,16.88,16.89,16.8,16.8,19100.0,12.9388,12.9465,12.8775,12.8775,19100.0
2008-12-09 12:50:00,16.78,16.83,16.77,16.81,17600.0,12.8622,12.9005,12.8545,12.8852,17600.0
2008-12-09 12:55:00,16.82,16.82,16.67,16.7,35100.0,12.8928,12.8928,12.7779,12.8009,35100.0
2008-12-09 13:00:00,16.69,16.71,16.6,16.66,21500.0,12.7932,12.8085,12.7242,12.7702,21500.0
2008-12-09 13:05:00,16.65,16.77,16.65,16.77,8900.0,12.7625,12.8545,12.7625,12.8545,8900.0
2008-12-09 13:10:00,16.78,16.79,16.71,16.72,14000.0,12.8622,12.8698,12.8085,12.8162,14000.0
2008-12-09 13:15:00,16.72,16.72,16.62,16.63,14900.0,12.8162,12.8162,12.7395,12.7472,14900.0
2008-12-09 13:20:00,16.62,16.7,16.62,16.7,7500.0,12.7395,12.8009,12.7395,12.8009,7500.0
2008-12-09 13:25:00,16.7,16.71,16.66,16.68,11300.0,12.8009,12.8085,12.7702,12.7855,11300.0
2008-12-09 13:30:00,16.67,16.69,16.64,16.68,17600.0,12.7779,12.7932,12.7549,12.7855,17600.0
2008-12-09 13:35:00,16.67,16.71,16.61,16.71,18000.0,12.7779,12.8085,12.7319,12.8085,18000.0
2008-12-09 13:40:00,16.72,16.75,16.7,16.71,9700.0,12.8162,12.8392,12.8009,12.8085,9700.0
2008-12-09 13:45:00,16.71,16.86,16.71,16.86,23900.0,12.8085,12.9235,12.8085,12.9235,23900.0
2008-12-09 13:50:00,16.86,16.86,16.78,16.78,16900.0,12.9235,12.9235,12.8622,12.8622,16900.0
2008-12-09 13:55:00,16.79,16.87,16.73,16.73,24200.0,12.8698,12.9312,12.8239,12.8239,24200.0
2008-12-09 14:00:00,16.73,16.76,16.68,16.72,12300.0,12.8239,12.8468,12.7855,12.8162,12300.0
2008-12-09 14:05:00,16.7,16.71,16.63,16.63,8600.0,12.8009,12.8085,12.7472,12.7472,8600.0
2008-12-09 14:10:00,16.62,16.65,16.6,16.63,4400.0,12.7395,12.7625,12.7242,12.7472,4400.0
2008-12-09 14:15:00,16.64,16.69,16.63,16.69,13500.0,12.7549,12.7932,12.7472,12.7932,13500.0
2008-12-09 14:20:00,16.68,16.68,16.5,16.53,14700.0,12.7855,12.7855,12.6476,12.6705,14700.0
2008-12-09 14:25:00,16.54,16.54,16.46,16.51,16600.0,12.6782,12.6782,12.6169,12.6552,16600.0
2008-12-09 14:30:00,16.51,16.51,16.39,16.43,9600.0,12.6552,12.6552,12.5632,12.5939,9600.0
2008-12-09 14:35:00,16.43,16.51,16.42,16.47,21400.0,12.5939,12.6552,12.5862,12.6246,21400.0
2008-12-09 14:40:00,16.47,16.53,16.46,16.47,16800.0,12.6246,12.6705,12.6169,12.6246,16800.0
2008-12-09 14:45:00,16.47,16.6,16.43,16.59,25000.0,12.6246,12.7242,12.5939,12.7165,25000.0
2008-12-09 14:50:00,16.58,16.63,16.53,16.59,24700.0,12.7089,12.7472,12.6705,12.7165,24700.0
2008-12-09 14:55:00,16.59,16.76,16.59,16.72,23800.0,12.7165,12.8468,12.7165,12.8162,23800.0
2008-12-09 15:00:00,16.74,16.81,16.7,16.73,23100.0,12.8315,12.8852,12.8009,12.8239,23100.0
2008-12-09 15:05:00,16.72,16.79,16.63,16.76,32400.0,12.8162,12.8698,12.7472,12.8468,32400.0
2008-12-09 15:10:00,16.77,16.77,16.6,16.66,21100.0,12.8545,12.8545,12.7242,12.7702,21100.0
2008-12-09 15:15:00,16.65,16.77,16.64,16.76,29100.0,12.7625,12.8545,12.7549,12.8468,29100.0
2008-12-09 15:20:00,16.75,16.82,16.64,16.69,36800.0,12.8392,12.8928,12.7549,12.7932,36800.0
2008-12-09 15:25:00,16.67,16.69,16.52,16.57,32700.0,12.7779,12.7932,12.6629,12.7012,32700.0
2008-12-09 15:30:00,16.56,16.65,16.5,16.55,34700.0,12.6935,12.7625,12.6476,12.6859,34700.0
2008-12-09 15:35:00,16.56,16.59,16.47,16.59,44100.0,12.6935,12.7165,12.6246,12.7165,44100.0
2008-12-09 15:40:00,16.58,16.74,16.58,16.65,32000.0,12.7089,12.8315,12.7089,12.7625,32000.0
2008-12-09 15:45:00,16.64,16.73,16.57,16.6,29900.0,12.7549,12.8239,12.7012,12.7242,29900.0
2008-12-09 15:50:00,16.6,16.66,16.56,16.57,35500.0,12.7242,12.7702,12.6935,12.7012,35500.0
2008-12-09 15:55:00,16.57,16.64,16.51,16.63,72100.0,12.7012,12.7549,12.6552,12.7472,72100.0
2008-12-10 09:30:00,16.79,16.84,16.42,16.52,40500.0,12.8698,12.9082,12.5862,12.6629,40500.0
2008-12-10 09:35:00,16.53,16.56,16.36,16.43,27500.0,12.6705,12.6935,12.5402,12.5939,27500.0
2008-12-10 09:40:00,16.43,16.5,16.4,16.45,29800.0,12.5939,12.6476,12.5709,12.6092,29800.0
2008-12-10 09:45:00,16.45,16.48,16.4,16.4,46300.0,12.6092,12.6322,12.5709,12.5709,46300.0
2008-12-10 09:50:00,16.38,16.39,16.3,16.37,11200.0,12.5556,12.5632,12.4943,12.5479,11200.0
2008-12-10 09:55:00,16.38,16.45,16.37,16.43,16100.0,12.5556,12.6092,12.5479,12.5939,16100.0
2008-12-10 10:00:00,16.44,16.49,16.41,16.45,30200.0,12.6016,12.6399,12.5786,12.6092,30200.0
2008-12-10 10:05:00,16.45,16.45,16.4,16.45,30400.0,12.6092,12.6092,12.5709,12.6092,30400.0
2008-12-10 10:10:00,16.45,16.49,16.44,16.45,17200.0,12.6092,12.6399,12.6016,12.6092,17200.0
2008-12-10 10:15:00,16.45,16.5,16.44,16.5,52800.0,12.6092,12.6476,12.6016,12.6476,52800.0
2008-12-10 10:20:00,16.5,16.52,16.45,16.49,13100.0,12.6476,12.6629,12.6092,12.6399,13100.0
2008-12-10 10:25:00,16.49,16.5,16.48,16.49,28300.0,12.6399,12.6476,12.6322,12.6399,28300.0
2008-12-10 10:30:00,16.49,16.5,16.47,16.5,13000.0,12.6399,12.6476,12.6246,12.6476,13000.0
2008-12-10 10:35:00,16.5,16.5,16.42,16.48,23300.0,12.6476,12.6476,12.5862,12.6322,23300.0
2008-12-10 10:40:00,16.47,16.5,16.46,16.46,65700.0,12.6246,12.6476,12.6169,12.6169,65700.0
2008-12-10 10:45:00,16.45,16.47,16.43,16.47,11000.0,12.6092,12.6246,12.5939,12.6246,11000.0
2008-12-10 10:50:00,16.47,16.5,16.46,16.49,30700.0,12.6246,12.6476,12.6169,12.6399,30700.0
2008-12-10 10:55:00,16.48,16.51,16.48,16.5,88000.0,12.6322,12.6552,12.6322,12.6476,88000.0
2008-12-10 11:00:00,16.51,16.55,16.49,16.53,43600.0,12.6552,12.6859,12.6399,12.6705,43600.0
2008-12-10 11:05:00,16.52,16.52,16.46,16.49,21400.0,12.6629,12.6629,12.6169,12.6399,21400.0
2008-12-10 11:10:00,16.48,16.5,16.48,16.5,17600.0,12.6322,12.6476,12.6322,12.6476,17600.0
2008-12-10 11:15:00,16.5,16.5,16.49,16.5,25400.0,12.6476,12.6476,12.6399,12.6476,25400.0
2008-12-10 11:20:00,16.5,16.58,16.49,16.56,83100.0,12.6476,12.7089,12.6399,12.6935,83100.0
2008-12-10 11:25:00,16.57,16.58,16.46,16.49,18000.0,12.7012,12.7089,12.6169,12.6399,18000.0
2008-12-10 11:30:00,16.5,16.53,16.48,16.53,15200.0,12.6476,12.6705,12.6322,12.6705,15200.0
2008-12-10 11:35:00,16.52,16.58,16.48,16.53,58200.0,12.6629,12.7089,12.6322,12.6705,58200.0
2008-12-10 11:40:00,16.53,16.6,16.51,16.59,52400.0,12.6705,12.7242,12.6552,12.7165,52400.0
2008-12-10 11:45:00,16.63,16.73,16.62,16.7,12400.0,12.7472,12.8239,12.7395,12.8009,12400.0
2008-12-10 11:50:00,16.7,16.75,16.7,16.73,8600.0,12.8009,12.8392,12.8009,12.8239,8600.0
2008-12-10 11:55:00,16.73,16.73,16.68,16.7,8000.0,12.8239,12.8239,12.7855,12.8009,8000.0
2008-12-10 12:00:00,16.7,16.73,16.67,16.72,6100.0,12.8009,12.8239,12.7779,12.8162,6100.0
2008-12-10 12:05:00,16.71,16.74,16.68,16.7,10700.0,12.8085,12.8315,12.7855,12.8009,10700.0
2008-12-10 12:10:00,16.71,16.75,16.7,16.7,23000.0,12.8085,12.8392,12.8009,12.8009,23000.0
2008-12-10 12:15:00,16.71,16.71,16.6,16.62,61900.0,12.8085,12.8085,12.7242,12.7395,61900.0
2008-12-10 12:20:00,16.61,16.62,16.52,16.54,13700.0,12.7319,12.7395,12.6629,12.6782,13700.0
2008-12-10 12:25:00,16.54,16.59,16.54,16.55,14400.0,12.6782,12.7165,12.6782,12.6859,14400.0
2008-12-10 12:30:00,16.55,16.57,16.54,16.57,10200.0,12.6859,12.7012,12.6782,12.7012,10200.0
2008-12-10 12:35:00,16.58,16.6,16.55,16.58,6000.0,12.7089,12.7242,12.6859,12.7089,6000.0
2008-12-10 12:40:00,16.57,16.61,16.57,16.59,5700.0,12.7012,12.7319,12.7012,12.7165,5700.0
2008-12-10 12:45:00,16.6,16.62,16.59,16.6,7300.0,12.7242,12.7395,12.7165,12.7242,7300.0
2008-12-10 12:50:00,16.59,16.63,16.58,16.58,6700.0,12.7165,12.7472,12.7089,12.7089,6700.0
2008-12-10 12:55:00,16.58,16.58,16.54,16.55,6400.0,12.7089,12.7089,12.6782,12.6859,6400.0
2008-12-10 13:00:00,16.54,16.62,16.54,16.6,8800.0,12.6782,12.7395,12.6782,12.7242,8800.0
2008-12-10 13:05:00,16.6,16.62,16.59,16.59,5300.0,12.7242,12.7395,12.7165,12.7165,5300.0
2008-12-10 13:10:00,16.6,16.67,16.6,16.66,6300.0,12.7242,12.7779,12.7242,12.7702,6300.0
2008-12-10 13:15:00,16.68,16.72,16.65,16.66,10100.0,12.7855,12.8162,12.7625,12.7702,10100.0
2008-12-10 13:20:00,16.66,16.68,16.64,16.64,7200.0,12.7702,12.7855,12.7549,12.7549,7200.0
2008-12-10 13:25:00,16.63,16.64,16.56,16.57,8900.0,12.7472,12.7549,12.6935,12.7012,8900.0
2008-12-10 13:30:00,16.55,16.59,16.5,16.51,13200.0,12.6859,12.7165,12.6476,12.6552,13200.0
2008-12-10 13:35:00,16.51,16.51,16.44,16.45,9800.0,12.6552,12.6552,12.6016,12.6092,9800.0
2008-12-10 13:40:00,16.45,16.45,16.41,16.44,5900.0,12.6092,12.6092,12.5786,12.6016,5900.0
2008-12-10 13:45:00,16.44,16.45,16.43,16.45,5700.0,12.6016,12.6092,12.5939,12.6092,5700.0
2008-12-10 13:50:00,16.45,16.45,16.32,16.36,11900.0,12.6092,12.6092,12.5096,12.5402,11900.0
2008-12-10 13:55:00,16.38,16.38,16.3,16.34,5900.0,12.5556,12.5556,12.4943,12.5249,5900.0
2008-12-10 14:00:00,16.32,16.34,16.28,16.33,9600.0,12.5096,12.5249,12.4789,12.5172,9600.0
2008-12-10 14:05:00,16.33,16.41,16.32,16.39,10500.0,12.5172,12.5786,12.5096,12.5632,10500.0
2008-12-10 14:10:00,16.4,16.42,16.39,16.4,5400.0,12.5709,12.5862,12.5632,12.5709,5400.0
2008-12-10 14:15:00,16.4,16.41,16.38,16.4,3200.0,12.5709,12.5786,12.5556,12.5709,3200.0
2008-12-10 14:20:00,16.41,16.41,16.31,16.38,33200.0,12.5786,12.5786,12.5019,12.5556,33200.0
2008-12-10 14:25:00,16.39,16.41,16.36,16.4,13900.0,12.5632,12.5786,12.5402,12.5709,13900.0
2008-12-10 14:30:00,16.4,16.45,16.37,16.42,36400.0,12.5709,12.6092,12.5479,12.5862,36400.0
2008-12-10 14:35:00,16.43,16.55,16.43,16.55,20200.0,12.5939,12.6859,12.5939,12.6859,20200.0
2008-12-10 14:40:00,16.55,16.57,16.51,16.56,12400.0,12.6859,12.7012,12.6552,12.6935,12400.0
2008-12-10 14:45:00,16.57,16.58,16.45,16.46,25800.0,12.7012,12.7089,12.6092,12.6169,25800.0
2008-12-10 14:50:00,16.45,16.49,16.42,16.47,16200.0,12.6092,12.6399,12.5862,12.6246,16200.0
2008-12-10 14:55:00,16.47,16.47,16.38,16.39,8400.0,12.6246,12.6246,12.5556,12.5632,8400.0
2008-12-10 15:00:00,16.38,16.41,16.35,16.35,40900.0,12.5556,12.5786,12.5326,12.5326,40900.0
2008-12-10 15:05:00,16.35,16.49,16.35,16.48,50800.0,12.5326,12.6399,12.5326,12.6322,50800.0
2008-12-10 15:10:00,16.47,16.57,16.46,16.54,102000.0,12.6246,12.7012,12.6169,12.6782,102000.0
2008-12-10 15:15:00,16.55,16.56,16.5,16.5,80300.0,12.6859,12.6935,12.6476,12.6476,80300.0
2008-12-10 15:20:00,16.5,16.55,16.49,16.54,88600.0,12.6476,12.6859,12.6399,12.6782,88600.0
2008-12-10 15:25:00,16.55,16.57,16.5,16.54,73100.0,12.6859,12.7012,12.6476,12.6782,73100.0
2008-12-10 15:30:00,16.55,16.56,16.45,16.48,59800.0,12.6859,12.6935,12.6092,12.6322,59800.0
2008-12-10 15:35:00,16.47,16.56,16.47,16.52,38900.0,12.6246,12.6935,12.6246,12.6629,38900.0
2008-12-10 15:40:00,16.52,16.58,16.52,16.55,50600.0,12.6629,12.7089,12.6629,12.6859,50600.0
2008-12-10 15:45:00,16.55,16.57,16.51,16.55,75700.0,12.6859,12.7012,12.6552,12.6859,75700.0
2008-12-10 15:50:00,16.55,16.57,16.53,16.53,81200.0,12.6859,12.7012,12.6705,12.6705,81200.0
2008-12-10 15:55:00,16.54,16.59,16.54,16.55,115600.0,12.6782,12.7165,12.6782,12.6859,115600.0
2008-12-11 09:30:00,16.25,16.55,16.25,16.34,15200.0,12.4949,12.7256,12.4949,12.5641,15200.0
2008-12-11 09:35:00,16.32,16.43,16.2,16.35,22200.0,12.5487,12.6333,12.4565,12.5718,22200.0
2008-12-11 09:40:00,16.35,16.41,16.29,16.36,18100.0,12.5718,12.6179,12.5257,12.5795,18100.0
2008-12-11 09:45:00,16.4,16.6,16.38,16.59,11600.0,12.6102,12.764,12.5949,12.7563,11600.0
2008-12-11 09:50:00,16.57,16.65,16.51,16.53,20700.0,12.741,12.8025,12.6948,12.7102,20700.0
2008-12-11 09:55:00,16.53,16.62,16.48,16.6,7400.0,12.7102,12.7794,12.6717,12.764,7400.0
2008-12-11 10:00:00,16.63,16.63,16.52,16.6,6100.0,12.7871,12.7871,12.7025,12.764,6100.0
2008-12-11 10:05:00,16.57,16.57,16.49,16.55,10300.0,12.741,12.741,12.6794,12.7256,10300.0
2008-12-11 10:10:00,16.58,16.65,16.57,16.64,4300.0,12.7486,12.8025,12.741,12.7948,4300.0
2008-12-11 10:15:00,16.64,16.65,16.57,16.61,9700.0,12.7948,12.8025,12.741,12.7717,9700.0
2008-12-11 10:20:00,16.64,16.73,16.63,16.71,15900.0,12.7948,12.864,12.7871,12.8486,15900.0
2008-12-11 10:25:00,16.71,16.71,16.61,16.65,13400.0,12.8486,12.8486,12.7717,12.8025,13400.0
2008-12-11 10:30:00,16.65,16.68,16.62,16.63,21700.0,12.8025,12.8255,12.7794,12.7871,21700.0
2008-12-11 10:35:00,16.65,16.68,16.56,16.58,14200.0,12.8025,12.8255,12.7333,12.7486,14200.0
2008-12-11 10:40:00,16.56,16.57,16.5,16.54,4700.0,12.7333,12.741,12.6871,12.7179,4700.0
2008-12-11 10:45:00,16.52,16.53,16.5,16.5,10400.0,12.7025,12.7102,12.6871,12.6871,10400.0
2008-12-11 10:50:00,16.5,16.52,16.49,16.49,6800.0,12.6871,12.7025,12.6794,12.6794,6800.0
2008-12-11 10:55:00,16.49,16.51,16.49,16.5,6500.0,12.6794,12.6948,12.6794,12.6871,6500.0
2008-12-11 11:00:00,16.5,16.52,16.46,16.47,8900.0,12.6871,12.7025,12.6564,12.6641,8900.0
2008-12-11 11:05:00,16.46,16.52,16.46,16.5,5500.0,12.6564,12.7025,12.6564,12.6871,5500.0
2008-12-11 11:10:00,16.51,16.59,16.5,16.59,3500.0,12.6948,12.7563,12.6871,12.7563,3500.0
2008-12-11 11:15:00,16.62,16.62,16.52,16.52,3800.0,12.7794,12.7794,12.7025,12.7025,3800.0
2008-12-11 11:20:00,16.53,16.53,16.42,16.43,8800.0,12.7102,12.7102,12.6256,12.6333,8800.0
2008-12-11 11:25:00,16.42,16.45,16.39,16.42,7600.0,12.6256,12.6487,12.6025,12.6256,7600.0
2008-12-11 11:30:00,16.41,16.45,16.41,16.44,3800.0,12.6179,12.6487,12.6179,12.641,3800.0
2008-12-11 11:35:00,16.44,16.47,16.42,16.46,6800.0,12.641,12.6641,12.6256,12.6564,6800.0
2008-12-11 11:40:00,16.46,16.48,16.38,16.4,23700.0,12.6564,12.6717,12.5949,12.6102,23700.0
2008-12-11 11:45:00,16.39,16.46,16.39,16.45,3100.0,12.6025,12.6564,12.6025,12.6487,3100.0
2008-12-11 11:50:00,16.46,16.5,16.46,16.5,2000.0,12.6564,12.6871,12.6564,12.6871,2000.0
2008-12-11 11:55:00,16.51,16.54,16.47,16.54,8100.0,12.6948,12.7179,12.6641,12.7179,8100.0
2008-12-11 12:00:00,16.54,16.62,16.53,16.58,4000.0,12.7179,12.7794,12.7102,12.7486,4000.0
2008-12-11 12:05:00,16.57,16.58,16.55,16.56,1400.0,12.741,12.7486,12.7256,12.7333,1400.0
2008-12-11 12:10:00,16.58,16.58,16.55,16.55,4300.0,12.7486,12.7486,12.7256,12.7256,4300.0
2008-12-11 12:15:00,16.54,16.57,16.54,16.56,4500.0,12.7179,12.741,12.7179,12.7333,4500.0
2008-12-11 12:20:00,16.55,16.57,16.51,16.52,4400.0,12.7256,12.741,12.6948,12.7025,4400.0
2008-12-11 12:25:00,16.51,16.52,16.49,16.5,2900.0,12.6948,12.7025,12.6794,12.6871,2900.0
2008-12-11 12:30:00,16.5,16.51,16.49,16.5,2600.0,12.6871,12.6948,12.6794,12.6871,2600.0
2008-12-11 12:35:00,16.51,16.53,16.47,16.47,6200.0,12.6948,12.7102,12.6641,12.6641,6200.0
2008-12-11 12:40:00,16.48,16.5,16.47,16.5,3500.0,12.6717,12.6871,12.6641,12.6871,3500.0
2008-12-11 12:45:00,16.5,16.51,16.47,16.49,7500.0,12.6871,12.6948,12.6641,12.6794,7500.0
2008-12-11 12:50:00,16.48,16.53,16.48,16.5,7100.0,12.6717,12.7102,12.6717,12.6871,7100.0
2008-12-11 12:55:00,16.51,16.53,16.49,16.49,15300.0,12.6948,12.7102,12.6794,12.6794,15300.0
2008-12-11 13:00:00,16.49,16.52,16.47,16.48,6600.0,12.6794,12.7025,12.6641,12.6717,6600.0
2008-12-11 13:05:00,16.48,16.49,16.44,16.47,6800.0,12.6717,12.6794,12.641,12.6641,6800.0
2008-12-11 13:10:00,16.47,16.47,16.4,16.4,6100.0,12.6641,12.6641,12.6102,12.6102,6100.0
2008-12-11 13:15:00,16.42,16.42,16.39,16.41,1700.0,12.6256,12.6256,12.6025,12.6179,1700.0
2008-12-11 13:20:00,16.41,16.42,16.3,16.35,8300.0,12.6179,12.6256,12.5333,12.5718,8300.0
2008-12-11 13:25:00,16.35,16.35,16.32,16.33,4000.0,12.5718,12.5718,12.5487,12.5564,4000.0
2008-12-11 13:30:00,16.35,16.39,16.35,16.39,2800.0,12.5718,12.6025,12.5718,12.6025,2800.0
2008-12-11 13:35:00,16.39,16.44,16.39,16.43,8800.0,12.6025,12.641,12.6025,12.6333,8800.0
2008-12-11 13:40:00,16.44,16.45,16.41,16.41,8900.0,12.641,12.6487,12.6179,12.6179,8900.0
2008-12-11 13:45:00,16.42,16.48,16.42,16.44,6000.0,12.6256,12.6717,12.6256,12.641,6000.0
2008-12-11 13:50:00,16.43,16.52,16.42,16.52,45100.0,12.6333,12.7025,12.6256,12.7025,45100.0
2008-12-11 13:55:00,16.5,16.5,16.43,16.47,26800.0,12.6871,12.6871,12.6333,12.6641,26800.0
2008-12-11 14:00:00,16.46,16.51,16.45,16.49,7900.0,12.6564,12.6948,12.6487,12.6794,7900.0
2008-12-11 14:05:00,16.49,16.51,16.48,16.48,9600.0,12.6794,12.6948,12.6717,12.6717,9600.0
2008-12-11 14:10:00,16.48,16.49,16.47,16.48,5600.0,12.6717,12.6794,12.6641,12.6717,5600.0
2008-12-11 14:15:00,16.47,16.49,16.47,16.48,6500.0,12.6641,12.6794,12.6641,12.6717,6500.0
2008-12-11 14:20:00,16.48,16.51,16.46,16.5,25500.0,12.6717,12.6948,12.6564,12.6871,25500.0
2008-12-11 14:25:00,16.49,16.5,16.47,16.5,14900.0,12.6794,12.6871,12.6641,12.6871,14900.0
2008-12-11 14:30:00,16.49,16.53,16.48,16.52,20700.0,12.6794,12.7102,12.6717,12.7025,20700.0
2008-12-11 14:35:00,16.52,16.53,16.47,16.48,16700.0,12.7025,12.7102,12.6641,12.6717,16700.0
2008-12-11 14:40:00,16.48,16.5,16.44,16.44,55400.0,12.6717,12.6871,12.641,12.641,55400.0
2008-12-11 14:45:00,16.44,16.45,16.34,16.34,18200.0,12.641,12.6487,12.5641,12.5641,18200.0
2008-12-11 14:50:00,16.33,16.36,16.18,16.19,16300.0,12.5564,12.5795,12.4411,12.4488,16300.0
2008-12-11 14:55:00,16.2,16.22,16.11,16.11,13300.0,12.4565,12.4718,12.3872,12.3872,13300.0
2008-12-11 15:00:00,16.11,16.11,16.0,16.05,26400.0,12.3872,12.3872,12.3027,12.3411,26400.0
2008-12-11 15:05:00,16.06,16.07,15.99,16.04,27400.0,12.3488,12.3565,12.295,12.3334,27400.0
2008-12-11 15:10:00,16.05,16.05,15.97,16.01,30300.0,12.3411,12.3411,12.2796,12.3104,30300.0
2008-12-11 15:15:00,16.01,16.01,15.91,15.95,33500.0,12.3104,12.3104,12.2335,12.2642,33500.0
2008-12-11 15:20:00,15.94,15.97,15.9,15.94,27700.0,12.2565,12.2796,12.2258,12.2565,27700.0
2008-12-11 15:25:00,15.94,16.04,15.94,15.98,22900.0,12.2565,12.3334,12.2565,12.2873,22900.0
2008-12-11 15:30:00,16.0,16.0,15.91,15.91,20700.0,12.3027,12.3027,12.2335,12.2335,20700.0
2008-12-11 15:35:00,15.92,15.96,15.89,15.91,27100.0,12.2412,12.2719,12.2181,12.2335,27100.0
2008-12-11 15:40:00,15.91,16.04,15.89,16.02,28400.0,12.2335,12.3334,12.2181,12.318,28400.0
2008-12-11 15:45:00,16.03,16.07,16.0,16.0,22700.0,12.3257,12.3565,12.3027,12.3027,22700.0
2008-12-11 15:50:00,16.0,16.05,15.96,16.02,38900.0,12.3027,12.3411,12.2719,12.318,38900.0
2008-12-11 15:55:00,16.03,16.05,15.97,15.99,68000.0,12.3257,12.3411,12.2796,12.295,68000.0
2008-12-12 09:30:00,15.49,15.81,15.49,15.68,26400.0,11.9105,12.1566,11.9105,12.0566,26400.0
2008-12-12 09:35:00,15.67,15.78,15.54,15.54,17500.0,12.0489,12.1335,11.949,11.949,17500.0
2008-12-12 09:40:00,15.55,15.61,15.51,15.58,21600.0,11.9567,12.0028,11.9259,11.9797,21600.0
2008-12-12 09:45:00,15.61,15.61,15.51,15.59,11500.0,12.0028,12.0028,11.9259,11.9874,11500.0
2008-12-12 09:50:00,15.64,15.79,15.64,15.78,22200.0,12.0259,12.1412,12.0259,12.1335,22200.0
2008-12-12 09:55:00,15.78,15.88,15.72,15.82,23000.0,12.1335,12.2104,12.0874,12.1643,23000.0
2008-12-12 10:00:00,15.79,15.91,15.75,15.86,12400.0,12.1412,12.2335,12.1104,12.195,12400.0
2008-12-12 10:05:00,15.88,15.89,15.74,15.77,14900.0,12.2104,12.2181,12.1028,12.1258,14900.0
2008-12-12 10:10:00,15.79,15.81,15.72,15.8,6400.0,12.1412,12.1566,12.0874,12.1489,6400.0
2008-12-12 10:15:00,15.83,15.83,15.71,15.78,8800.0,12.172,12.172,12.0797,12.1335,8800.0
2008-12-12 10:20:00,15.79,15.91,15.79,15.85,9900.0,12.1412,12.2335,12.1412,12.1873,9900.0
2008-12-12 10:25:00,15.86,15.94,15.84,15.94,10400.0,12.195,12.2565,12.1796,12.2565,10400.0
2008-12-12 10:30:00,15.93,15.93,15.76,15.77,8500.0,12.2488,12.2488,12.1181,12.1258,8500.0
2008-12-12 10:35:00,15.76,15.87,15.76,15.86,9900.0,12.1181,12.2027,12.1181,12.195,9900.0
2008-12-12 10:40:00,15.86,15.97,15.86,15.97,10700.0,12.195,12.2796,12.195,12.2796,10700.0
2008-12-12 10:45:00,15.98,15.98,15.9,15.96,9000.0,12.2873,12.2873,12.2258,12.2719,9000.0
2008-12-12 10:50:00,15.95,16.06,15.95,16.06,10200.0,12.2642,12.3488,12.2642,12.3488,10200.0
2008-12-12 10:55:00,16.07,16.13,16.04,16.12,10800.0,12.3565,12.4026,12.3334,12.3949,10800.0
2008-12-12 11:00:00,16.13,16.13,16.02,16.07,13900.0,12.4026,12.4026,12.318,12.3565,13900.0
2008-12-12 11:05:00,16.09,16.19,16.09,16.16,14600.0,12.3719,12.4488,12.3719,12.4257,14600.0
2008-12-12 11:10:00,16.18,16.18,16.05,16.06,11800.0,12.4411,12.4411,12.3411,12.3488,11800.0
2008-12-12 11:15:00,16.05,16.07,16.02,16.03,9200.0,12.3411,12.3565,12.318,12.3257,9200.0
2008-12-12 11:20:00,16.04,16.07,16.02,16.05,7300.0,12.3334,12.3565,12.318,12.3411,7300.0
2008-12-12 11:25:00,16.05,16.05,15.96,15.98,9300.0,12.3411,12.3411,12.2719,12.2873,9300.0
2008-12-12 11:30:00,15.96,16.03,15.93,16.03,3400.0,12.2719,12.3257,12.2488,12.3257,3400.0
2008-12-12 11:35:00,16.04,16.04,15.92,15.92,10500.0,12.3334,12.3334,12.2412,12.2412,10500.0
2008-12-12 11:40:00,15.91,15.94,15.87,15.91,5700.0,12.2335,12.2565,12.2027,12.2335,5700.0
2008-12-12 11:45:00,15.91,15.97,15.91,15.96,7000.0,12.2335,12.2796,12.2335,12.2719,7000.0
2008-12-12 11:50:00,15.96,16.03,15.95,16.03,4400.0,12.2719,12.3257,12.2642,12.3257,4400.0
2008-12-12 11:55:00,16.03,16.03,15.97,15.98,4600.0,12.3257,12.3257,12.2796,12.2873,4600.0
2008-12-12 12:00:00,16.01,16.1,16.01,16.04,9200.0,12.3104,12.3796,12.3104,12.3334,9200.0
2008-12-12 12:05:00,16.06,16.06,16.0,16.02,6100.0,12.3488,12.3488,12.3027,12.318,6100.0
2008-12-12 12:10:00,16.03,16.08,16.01,16.01,6000.0,12.3257,12.3642,12.3104,12.3104,6000.0
2008-12-12 12:15:00,16.01,16.07,15.97,16.07,4300.0,12.3104,12.3565,12.2796,12.3565,4300.0
2008-12-12 12:20:00,16.06,16.12,16.06,16.08,16700.0,12.3488,12.3949,12.3488,12.3642,16700.0
2008-12-12 12:25:00,16.06,16.06,16.03,16.06,1900.0,12.3488,12.3488,12.3257,12.3488,1900.0
2008-12-12 12:30:00,16.07,16.12,16.05,16.11,4500.0,12.3565,12.3949,12.3411,12.3872,4500.0
2008-12-12 12:35:00,16.11,16.17,16.1,16.12,18600.0,12.3872,12.4334,12.3796,12.3949,18600.0
2008-12-12 12:40:00,16.15,16.18,16.14,16.16,7400.0,12.418,12.4411,12.4103,12.4257,7400.0
2008-12-12 12:45:00,16.16,16.21,16.15,16.17,7300.0,12.4257,12.4641,12.418,12.4334,7300.0
2008-12-12 12:50:00,16.18,16.34,16.18,16.33,10500.0,12.4411,12.5641,12.4411,12.5564,10500.0
2008-12-12 12:55:00,16.33,16.35,16.31,16.34,9800.0,12.5564,12.5718,12.541,12.5641,9800.0
2008-12-12 13:00:00,16.34,16.38,16.29,16.3,14600.0,12.5641,12.5949,12.5257,12.5333,14600.0
2008-12-12 13:05:00,16.29,16.3,16.23,16.25,6600.0,12.5257,12.5333,12.4795,12.4949,6600.0
2008-12-12 13:10:00,16.26,16.26,16.17,16.17,12900.0,12.5026,12.5026,12.4334,12.4334,12900.0
2008-12-12 13:15:00,16.17,16.25,16.17,16.18,3800.0,12.4334,12.4949,12.4334,12.4411,3800.0
2008-12-12 13:20:00,16.2,16.25,16.2,16.25,5300.0,12.4565,12.4949,12.4565,12.4949,5300.0
2008-12-12 13:25:00,16.24,16.24,16.12,16.17,13600.0,12.4872,12.4872,12.3949,12.4334,13600.0
2008-12-12 13:30:00,16.17,16.21,16.14,16.15,7200.0,12.4334,12.4641,12.4103,12.418,7200.0
2008-12-12 13:35:00,16.14,16.14,16.06,16.09,6300.0,12.4103,12.4103,12.3488,12.3719,6300.0
2008-12-12 13:40:00,16.08,16.08,16.0,16.03,9100.0,12.3642,12.3642,12.3027,12.3257,9100.0
2008-12-12 13:45:00,16.03,16.08,16.03,16.03,8100.0,12.3257,12.3642,12.3257,12.3257,8100.0
2008-12-12 13:50:00,16.03,16.06,15.98,16.02,14400.0,12.3257,12.3488,12.2873,12.318,14400.0
2008-12-12 13:55:00,16.07,16.14,16.07,16.12,6000.0,12.3565,12.4103,12.3565,12.3949,6000.0
2008-12-12 14:00:00,16.13,16.26,16.12,16.24,16700.0,12.4026,12.5026,12.3949,12.4872,16700.0
2008-12-12 14:05:00,16.24,16.29,16.24,16.25,7900.0,12.4872,12.5257,12.4872,12.4949,7900.0
2008-12-12 14:10:00,16.26,16.27,16.21,16.22,10100.0,12.5026,12.5103,12.4641,12.4718,10100.0
2008-12-12 14:15:00,16.22,16.28,16.12,16.13,14200.0,12.4718,12.518,12.3949,12.4026,14200.0
2008-12-12 14:20:00,16.13,16.14,16.06,16.09,8500.0,12.4026,12.4103,12.3488,12.3719,8500.0
2008-12-12 14:25:00,16.13,16.16,16.05,16.13,8600.0,12.4026,12.4257,12.3411,12.4026,8600.0
2008-12-12 14:30:00,16.12,16.12,16.0,16.08,15500.0,12.3949,12.3949,12.3027,12.3642,15500.0
2008-12-12 14:35:00,16.09,16.26,16.07,16.23,21800.0,12.3719,12.5026,12.3565,12.4795,21800.0
2008-12-12 14:40:00,16.24,16.27,16.2,16.25,15400.0,12.4872,12.5103,12.4565,12.4949,15400.0
2008-12-12 14:45:00,16.24,16.28,16.21,16.28,9600.0,12.4872,12.518,12.4641,12.518,9600.0
2008-12-12 14:50:00,16.29,16.42,16.29,16.37,19800.0,12.5257,12.6256,12.5257,12.5872,19800.0
2008-12-12 14:55:00,16.36,16.39,16.32,16.38,16500.0,12.5795,12.6025,12.5487,12.5949,16500.0
2008-12-12 15:00:00,16.38,16.47,16.35,16.38,17700.0,12.5949,12.6641,12.5718,12.5949,17700.0
2008-12-12 15:05:00,16.39,16.39,16.3,16.33,26300.0,12.6025,12.6025,12.5333,12.5564,26300.0
2008-12-12 15:10:00,16.32,16.32,16.25,16.29,15600.0,12.5487,12.5487,12.4949,12.5257,15600.0
2008-12-12 15:15:00,16.28,16.35,16.2,16.2,11400.0,12.518,12.5718,12.4565,12.4565,11400.0
2008-12-12 15:20:00,16.2,16.34,16.19,16.3,20500.0,12.4565,12.5641,12.4488,12.5333,20500.0
2008-12-12 15:25:00,16.29,16.34,16.19,16.34,27800.0,12.5257,12.5641,12.4488,12.5641,27800.0
2008-12-12 15:30:00,16.34,16.36,16.23,16.31,15900.0,12.5641,12.5795,12.4795,12.541,15900.0
2008-12-12 15:35:00,16.31,16.38,16.25,16.34,18800.0,12.541,12.5949,12.4949,12.5641,18800.0
2008-12-12 15:40:00,16.35,16.44,16.35,16.36,21100.0,12.5718,12.641,12.5718,12.5795,21100.0
2008-12-12 15:45:00,16.35,16.4,16.29,16.36,20800.0,12.5718,12.6102,12.5257,12.5795,20800.0
2008-12-12 15:50:00,16.35,16.42,16.34,16.37,26400.0,12.5718,12.6256,12.5641,12.5872,26400.0
2008-12-12 15:55:00,16.37,16.47,16.3,16.44,61400.0,12.5872,12.6641,12.5333,12.641,61400.0
2008-12-15 09:30:00,16.48,16.58,16.28,16.37,15100.0,12.6717,12.7486,12.518,12.5872,15100.0
2008-12-15 09:35:00,16.31,16.37,16.28,16.36,12700.0,12.541,12.5872,12.518,12.5795,12700.0
2008-12-15 09:40:00,16.35,16.35,16.07,16.07,27800.0,12.5718,12.5718,12.3565,12.3565,27800.0
2008-12-15 09:45:00,16.04,16.21,16.04,16.18,22300.0,12.3334,12.4641,12.3334,12.4411,22300.0
2008-12-15 09:50:00,16.15,16.17,16.03,16.03,13900.0,12.418,12.4334,12.3257,12.3257,13900.0
2008-12-15 09:55:00,16.03,16.03,15.85,15.87,21900.0,12.3257,12.3257,12.1873,12.2027,21900.0
2008-12-15 10:00:00,15.86,15.87,15.8,15.84,37500.0,12.195,12.2027,12.1489,12.1796,37500.0
2008-12-15 10:05:00,15.85,15.9,15.65,15.66,32900.0,12.1873,12.2258,12.0335,12.0412,32900.0
2008-12-15 10:10:00,15.66,15.68,15.61,15.64,19200.0,12.0412,12.0566,12.0028,12.0259,19200.0
2008-12-15 10:15:00,15.63,15.63,15.6,15.61,10000.0,12.0182,12.0182,11.9951,12.0028,10000.0
2008-12-15 10:20:00,15.61,15.61,15.5,15.51,22900.0,12.0028,12.0028,11.9182,11.9259,22900.0
2008-12-15 10:25:00,15.52,15.59,15.52,15.56,14100.0,11.9336,11.9874,11.9336,11.9643,14100.0
2008-12-15 10:30:00,15.57,15.6,15.55,15.6,15700.0,11.972,11.9951,11.9567,11.9951,15700.0
2008-12-15 10:35:00,15.59,15.6,15.5,15.52,63600.0,11.9874,11.9951,11.9182,11.9336,63600.0
2008-12-15 10:40:00,15.52,15.53,15.5,15.5,21700.0,11.9336,11.9413,11.9182,11.9182,21700.0
2008-12-15 10:45:00,15.5,15.51,15.38,15.45,49000.0,11.9182,11.9259,11.8259,11.8798,49000.0
2008-12-15 10:50:00,15.45,15.5,15.44,15.48,19500.0,11.8798,11.9182,11.8721,11.9028,19500.0
2008-12-15 10:55:00,15.49,15.56,15.48,15.54,88100.0,11.9105,11.9643,11.9028,11.949,88100.0
2008-12-15 11:00:00,15.54,15.54,15.49,15.49,8500.0,11.949,11.949,11.9105,11.9105,8500.0
2008-12-15 11:05:00,15.49,15.53,15.44,15.51,12900.0,11.9105,11.9413,11.8721,11.9259,12900.0
2008-12-15 11:10:00,15.53,15.53,15.45,15.5,16700.0,11.9413,11.9413,11.8798,11.9182,16700.0
2008-12-15 11:15:00,15.51,15.51,15.46,15.47,23500.0,11.9259,11.9259,11.8875,11.8951,23500.0
2008-12-15 11:20:00,15.48,15.52,15.47,15.51,15500.0,11.9028,11.9336,11.8951,11.9259,15500.0
2008-12-15 11:25:00,15.5,15.51,15.49,15.49,6600.0,11.9182,11.9259,11.9105,11.9105,6600.0
2008-12-15 11:30:00,15.47,15.48,15.42,15.42,15600.0,11.8951,11.9028,11.8567,11.8567,15600.0
2008-12-15 11:35:00,15.42,15.42,15.36,15.41,10100.0,11.8567,11.8567,11.8106,11.849,10100.0
2008-12-15 11:40:00,15.39,15.45,15.38,15.45,19300.0,11.8336,11.8798,11.8259,11.8798,19300.0
2008-12-15 11:45:00,15.46,15.47,15.41,15.47,13900.0,11.8875,11.8951,11.849,11.8951,13900.0
2008-12-15 11:50:00,15.47,15.56,15.47,15.51,13400.0,11.8951,11.9643,11.8951,11.9259,13400.0
2008-12-15 11:55:00,15.51,15.51,15.46,15.47,18000.0,11.9259,11.9259,11.8875,11.8951,18000.0
2008-12-15 12:00:00,15.46,15.47,15.39,15.41,17800.0,11.8875,11.8951,11.8336,11.849,17800.0
2008-12-15 12:05:00,15.41,15.5,15.4,15.49,12500.0,11.849,11.9182,11.8413,11.9105,12500.0
2008-12-15 12:10:00,15.48,15.52,15.48,15.49,12100.0,11.9028,11.9336,11.9028,11.9105,12100.0
2008-12-15 12:15:00,15.5,15.51,15.48,15.5,7800.0,11.9182,11.9259,11.9028,11.9182,7800.0
2008-12-15 12:20:00,15.5,15.57,15.5,15.57,9100.0,11.9182,11.972,11.9182,11.972,9100.0
2008-12-15 12:25:00,15.55,15.55,15.53,15.53,10400.0,11.9567,11.9567,11.9413,11.9413,10400.0
2008-12-15 12:30:00,15.53,15.55,15.51,15.52,10400.0,11.9413,11.9567,11.9259,11.9336,10400.0
2008-12-15 12:35:00,15.52,15.52,15.44,15.44,6000.0,11.9336,11.9336,11.8721,11.8721,6000.0
2008-12-15 12:40:00,15.44,15.45,15.42,15.43,4100.0,11.8721,11.8798,11.8567,11.8644,4100.0
2008-12-15 12:45:00,15.43,15.46,15.41,15.41,7200.0,11.8644,11.8875,11.849,11.849,7200.0
2008-12-15 12:50:00,15.41,15.41,15.39,15.39,6100.0,11.849,11.849,11.8336,11.8336,6100.0
2008-12-15 12:55:00,15.4,15.41,15.38,15.4,11600.0,11.8413,11.849,11.8259,11.8413,11600.0
2008-12-15 13:00:00,15.39,15.4,15.32,15.34,15900.0,11.8336,11.8413,11.7798,11.7952,15900.0
2008-12-15 13:05:00,15.34,15.34,15.23,15.23,17800.0,11.7952,11.7952,11.7106,11.7106,17800.0
2008-12-15 13:10:00,15.24,15.27,15.23,15.27,8500.0,11.7183,11.7414,11.7106,11.7414,8500.0
2008-12-15 13:15:00,15.27,15.28,15.26,15.27,4000.0,11.7414,11.749,11.7337,11.7414,4000.0
2008-12-15 13:20:00,15.27,15.32,15.26,15.31,9000.0,11.7414,11.7798,11.7337,11.7721,9000.0
2008-12-15 13:25:00,15.32,15.36,15.29,15.34,13800.0,11.7798,11.8106,11.7567,11.7952,13800.0
2008-12-15 13:30:00,15.34,15.38,15.34,15.38,2400.0,11.7952,11.8259,11.7952,11.8259,2400.0
2008-12-15 13:35:00,15.39,15.4,15.37,15.38,7700.0,11.8336,11.8413,11.8183,11.8259,7700.0
2008-12-15 13:40:00,15.38,15.45,15.38,15.4,8500.0,11.8259,11.8798,11.8259,11.8413,8500.0
2008-12-15 13:45:00,15.39,15.45,15.39,15.44,3300.0,11.8336,11.8798,11.8336,11.8721,3300.0
2008-12-15 13:50:00,15.44,15.44,15.37,15.41,9900.0,11.8721,11.8721,11.8183,11.849,9900.0
2008-12-15 13:55:00,15.42,15.42,15.39,15.39,6800.0,11.8567,11.8567,11.8336,11.8336,6800.0
2008-12-15 14:00:00,15.4,15.49,15.4,15.4,16300.0,11.8413,11.9105,11.8413,11.8413,16300.0
2008-12-15 14:05:00,15.41,15.41,15.34,15.38,26200.0,11.849,11.849,11.7952,11.8259,26200.0
2008-12-15 14:10:00,15.39,15.43,15.32,15.33,14700.0,11.8336,11.8644,11.7798,11.7875,14700.0
2008-12-15 14:15:00,15.32,15.38,15.32,15.38,10400.0,11.7798,11.8259,11.7798,11.8259,10400.0
2008-12-15 14:20:00,15.39,15.45,15.39,15.43,8900.0,11.8336,11.8798,11.8336,11.8644,8900.0
2008-12-15 14:25:00,15.44,15.47,15.36,15.36,24800.0,11.8721,11.8951,11.8106,11.8106,24800.0
2008-12-15 14:30:00,15.35,15.43,15.34,15.43,20400.0,11.8029,11.8644,11.7952,11.8644,20400.0
2008-12-15 14:35:00,15.44,15.46,15.41,15.44,15200.0,11.8721,11.8875,11.849,11.8721,15200.0
2008-12-15 14:40:00,15.44,15.45,15.36,15.36,12800.0,11.8721,11.8798,11.8106,11.8106,12800.0
2008-12-15 14:45:00,15.35,15.39,15.33,15.39,13200.0,11.8029,11.8336,11.7875,11.8336,13200.0
2008-12-15 14:50:00,15.39,15.4,15.37,15.37,5600.0,11.8336,11.8413,11.8183,11.8183,5600.0
2008-12-15 14:55:00,15.38,15.38,15.33,15.33,14600.0,11.8259,11.8259,11.7875,11.7875,14600.0
2008-12-15 15:00:00,15.33,15.38,15.33,15.36,18200.0,11.7875,11.8259,11.7875,11.8106,18200.0
2008-12-15 15:05:00,15.36,15.41,15.36,15.39,35400.0,11.8106,11.849,11.8106,11.8336,35400.0
2008-12-15 15:10:00,15.4,15.4,15.33,15.33,18100.0,11.8413,11.8413,11.7875,11.7875,18100.0
2008-12-15 15:15:00,15.34,15.34,15.3,15.3,19400.0,11.7952,11.7952,11.7644,11.7644,19400.0
2008-12-15 15:20:00,15.29,15.31,15.27,15.31,27000.0,11.7567,11.7721,11.7414,11.7721,27000.0
2008-12-15 15:25:00,15.31,15.33,15.29,15.32,36400.0,11.7721,11.7875,11.7567,11.7798,36400.0
2008-12-15 15:30:00,15.32,15.37,15.29,15.37,38300.0,11.7798,11.8183,11.7567,11.8183,38300.0
2008-12-15 15:35:00,15.37,15.53,15.36,15.49,71100.0,11.8183,11.9413,11.8106,11.9105,71100.0
2008-12-15 15:40:00,15.5,15.59,15.45,15.53,56900.0,11.9182,11.9874,11.8798,11.9413,56900.0
2008-12-15 15:45:00,15.54,15.62,15.52,15.53,64200.0,11.949,12.0105,11.9336,11.9413,64200.0
2008-12-15 15:50:00,15.53,15.54,15.46,15.5,73200.0,11.9413,11.949,11.8875,11.9182,73200.0
2008-12-15 15:55:00,15.5,15.55,15.5,15.54,62800.0,11.9182,11.9567,11.9182,11.949,62800.0
2008-12-16 09:30:00,15.89,15.97,15.78,15.85,39700.0,12.2181,12.2796,12.1335,12.1873,39700.0
2008-12-16 09:35:00,15.85,15.96,15.81,15.96,9500.0,12.1873,12.2719,12.1566,12.2719,9500.0
2008-12-16 09:40:00,15.96,16.07,15.93,15.98,22100.0,12.2719,12.3565,12.2488,12.2873,22100.0
2008-12-16 09:45:00,15.98,16.07,15.93,15.95,23000.0,12.2873,12.3565,12.2488,12.2642,23000.0
2008-12-16 09:50:00,15.93,15.97,15.82,15.83,15400.0,12.2488,12.2796,12.1643,12.172,15400.0
2008-12-16 09:55:00,15.85,15.91,15.84,15.86,15800.0,12.1873,12.2335,12.1796,12.195,15800.0
2008-12-16 10:00:00,15.86,15.97,15.86,15.96,20000.0,12.195,12.2796,12.195,12.2719,20000.0
2008-12-16 10:05:00,15.96,16.02,15.94,16.0,31200.0,12.2719,12.318,12.2565,12.3027,31200.0
2008-12-16 10:10:00,16.01,16.05,15.99,16.0,24300.0,12.3104,12.3411,12.295,12.3027,24300.0
2008-12-16 10:15:00,16.0,16.01,15.96,15.98,14000.0,12.3027,12.3104,12.2719,12.2873,14000.0
2008-12-16 10:20:00,15.97,15.99,15.93,15.95,11800.0,12.2796,12.295,12.2488,12.2642,11800.0
2008-12-16 10:25:00,15.94,15.97,15.94,15.94,11900.0,12.2565,12.2796,12.2565,12.2565,11900.0
2008-12-16 10:30:00,15.94,15.95,15.86,15.88,20200.0,12.2565,12.2642,12.195,12.2104,20200.0
2008-12-16 10:35:00,15.88,15.88,15.8,15.81,21200.0,12.2104,12.2104,12.1489,12.1566,21200.0
2008-12-16 10:40:00,15.81,15.84,15.78,15.78,16100.0,12.1566,12.1796,12.1335,12.1335,16100.0
2008-12-16 10:45:00,15.76,15.8,15.76,15.77,20700.0,12.1181,12.1489,12.1181,12.1258,20700.0
2008-12-16 10:50:00,15.78,15.86,15.77,15.86,25300.0,12.1335,12.195,12.1258,12.195,25300.0
2008-12-16 10:55:00,15.85,15.86,15.85,15.86,11700.0,12.1873,12.195,12.1873,12.195,11700.0
2008-12-16 11:00:00,15.86,15.89,15.86,15.88,11100.0,12.195,12.2181,12.195,12.2104,11100.0
2008-12-16 11:05:00,15.88,15.9,15.88,15.9,13100.0,12.2104,12.2258,12.2104,12.2258,13100.0
2008-12-16 11:10:00,15.9,15.9,15.89,15.89,15600.0,12.2258,12.2258,12.2181,12.2181,15600.0
2008-12-16 11:15:00,15.89,15.9,15.87,15.89,10800.0,12.2181,12.2258,12.2027,12.2181,10800.0
2008-12-16 11:20:00,15.88,15.9,15.88,15.9,9300.0,12.2104,12.2258,12.2104,12.2258,9300.0
2008-12-16 11:25:00,15.89,15.9,15.89,15.9,7400.0,12.2181,12.2258,12.2181,12.2258,7400.0
2008-12-16 11:30:00,15.89,15.91,15.87,15.88,30100.0,12.2181,12.2335,12.2027,12.2104,30100.0
2008-12-16 11:35:00,15.86,15.87,15.85,15.86,33500.0,12.195,12.2027,12.1873,12.195,33500.0
2008-12-16 11:40:00,15.86,15.86,15.85,15.85,13700.0,12.195,12.195,12.1873,12.1873,13700.0
2008-12-16 11:45:00,15.86,15.86,15.85,15.85,14300.0,12.195,12.195,12.1873,12.1873,14300.0
2008-12-16 11:50:00,15.85,15.86,15.84,15.85,40300.0,12.1873,12.195,12.1796,12.1873,40300.0
2008-12-16 11:55:00,15.86,15.91,15.85,15.89,31100.0,12.195,12.2335,12.1873,12.2181,31100.0
2008-12-16 12:00:00,15.88,15.89,15.87,15.89,10200.0,12.2104,12.2181,12.2027,12.2181,10200.0
2008-12-16 12:05:00,15.89,15.91,15.88,15.89,13600.0,12.2181,12.2335,12.2104,12.2181,13600.0
2008-12-16 12:10:00,15.9,15.92,15.89,15.92,9000.0,12.2258,12.2412,12.2181,12.2412,9000.0
2008-12-16 12:15:00,15.92,15.97,15.91,15.97,22200.0,12.2412,12.2796,12.2335,12.2796,22200.0
2008-12-16 12:20:00,15.97,15.98,15.95,15.96,27800.0,12.2796,12.2873,12.2642,12.2719,27800.0
2008-12-16 12:25:00,15.97,15.98,15.89,15.89,20100.0,12.2796,12.2873,12.2181,12.2181,20100.0
2008-12-16 12:30:00,15.9,15.9,15.84,15.85,20700.0,12.2258,12.2258,12.1796,12.1873,20700.0
2008-12-16 12:35:00,15.85,15.86,15.82,15.84,16400.0,12.1873,12.195,12.1643,12.1796,16400.0
2008-12-16 12:40:00,15.84,15.86,15.8,15.85,29700.0,12.1796,12.195,12.1489,12.1873,29700.0
2008-12-16 12:45:00,15.85,15.87,15.82,15.85,25000.0,12.1873,12.2027,12.1643,12.1873,25000.0
2008-12-16 12:50:00,15.84,15.86,15.84,15.86,7500.0,12.1796,12.195,12.1796,12.195,7500.0
2008-12-16 12:55:00,15.85,15.88,15.84,15.85,23500.0,12.1873,12.2104,12.1796,12.1873,23500.0
2008-12-16 13:00:00,15.85,15.85,15.8,15.81,64200.0,12.1873,12.1873,12.1489,12.1566,64200.0
2008-12-16 13:05:00,15.81,15.81,15.8,15.8,46000.0,12.1566,12.1566,12.1489,12.1489,46000.0
2008-12-16 13:10:00,15.81,15.83,15.8,15.81,14700.0,12.1566,12.172,12.1489,12.1566,14700.0
2008-12-16 13:15:00,15.82,15.84,15.81,15.84,24200.0,12.1643,12.1796,12.1566,12.1796,24200.0
2008-12-16 13:20:00,15.83,15.85,15.82,15.83,10200.0,12.172,12.1873,12.1643,12.172,10200.0
2008-12-16 13:25:00,15.84,15.84,15.81,15.84,11700.0,12.1796,12.1796,12.1566,12.1796,11700.0
2008-12-16 13:30:00,15.84,15.87,15.8,15.8,14100.0,12.1796,12.2027,12.1489,12.1489,14100.0
2008-12-16 13:35:00,15.8,15.86,15.8,15.82,16900.0,12.1489,12.195,12.1489,12.1643,16900.0
2008-12-16 13:40:00,15.83,15.83,15.8,15.8,11700.0,12.172,12.172,12.1489,12.1489,11700.0
2008-12-16 13:45:00,15.8,15.81,15.79,15.8,21200.0,12.1489,12.1566,12.1412,12.1489,21200.0
2008-12-16 13:50:00,15.8,15.82,15.8,15.8,24600.0,12.1489,12.1643,12.1489,12.1489,24600.0
2008-12-16 13:55:00,15.81,15.81,15.8,15.8,9400.0,12.1566,12.1566,12.1489,12.1489,9400.0
2008-12-16 14:00:00,15.8,15.8,15.79,15.79,8600.0,12.1489,12.1489,12.1412,12.1412,8600.0
2008-12-16 14:05:00,15.79,15.8,15.76,15.76,12300.0,12.1412,12.1489,12.1181,12.1181,12300.0
2008-12-16 14:10:00,15.77,15.81,15.75,15.77,22200.0,12.1258,12.1566,12.1104,12.1258,22200.0
2008-12-16 14:15:00,15.77,15.79,15.75,15.77,13700.0,12.1258,12.1412,12.1104,12.1258,13700.0
2008-12-16 14:20:00,15.76,15.92,15.75,15.8,71500.0,12.1181,12.2412,12.1104,12.1489,71500.0
2008-12-16 14:25:00,15.81,15.93,15.8,15.91,50100.0,12.1566,12.2488,12.1489,12.2335,50100.0
2008-12-16 14:30:00,15.91,16.03,15.88,15.97,81200.0,12.2335,12.3257,12.2104,12.2796,81200.0
2008-12-16 14:35:00,15.97,16.09,15.95,16.04,51400.0,12.2796,12.3719,12.2642,12.3334,51400.0
2008-12-16 14:40:00,16.03,16.03,15.78,15.86,62200.0,12.3257,12.3257,12.1335,12.195,62200.0
2008-12-16 14:45:00,15.86,15.92,15.75,15.87,55900.0,12.195,12.2412,12.1104,12.2027,55900.0
2008-12-16 14:50:00,15.87,15.96,15.76,15.96,76500.0,12.2027,12.2719,12.1181,12.2719,76500.0
2008-12-16 14:55:00,15.96,15.96,15.86,15.89,65700.0,12.2719,12.2719,12.195,12.2181,65700.0
2008-12-16 15:00:00,15.9,15.95,15.78,15.79,50300.0,12.2258,12.2642,12.1335,12.1412,50300.0
2008-12-16 15:05:00,15.82,15.96,15.8,15.89,88100.0,12.1643,12.2719,12.1489,12.2181,88100.0
2008-12-16 15:10:00,15.88,16.02,15.85,15.98,60000.0,12.2104,12.318,12.1873,12.2873,60000.0
2008-12-16 15:15:00,15.98,16.09,15.97,16.01,63900.0,12.2873,12.3719,12.2796,12.3104,63900.0
2008-12-16 15:20:00,16.01,16.18,16.0,16.15,57100.0,12.3104,12.4411,12.3027,12.418,57100.0
2008-12-16 15:25:00,16.15,16.2,16.08,16.08,44900.0,12.418,12.4565,12.3642,12.3642,44900.0
2008-12-16 15:30:00,16.09,16.11,16.01,16.01,85300.0,12.3719,12.3872,12.3104,12.3104,85300.0
2008-12-16 15:35:00,16.02,16.02,15.94,15.98,122000.0,12.318,12.318,12.2565,12.2873,122000.0
2008-12-16 15:40:00,15.97,16.08,15.96,16.08,131200.0,12.2796,12.3642,12.2719,12.3642,131200.0
2008-12-16 15:45:00,16.07,16.11,15.96,15.98,95800.0,12.3565,12.3872,12.2719,12.2873,95800.0
2008-12-16 15:50:00,15.98,16.12,15.98,16.12,110800.0,12.2873,12.3949,12.2873,12.3949,110800.0
2008-12-16 15:55:00,16.13,16.18,16.09,16.1,141500.0,12.4026,12.4411,12.3719,12.3796,141500.0
2008-12-17 09:30:00,15.79,16.11,15.78,15.8,26200.0,12.1412,12.3872,12.1335,12.1489,26200.0
2008-12-17 09:35:00,15.82,16.03,15.77,16.02,17400.0,12.1643,12.3257,12.1258,12.318,17400.0
2008-12-17 09:40:00,16.04,16.07,15.89,15.95,17800.0,12.3334,12.3565,12.2181,12.2642,17800.0
2008-12-17 09:45:00,15.96,16.04,15.95,16.04,18900.0,12.2719,12.3334,12.2642,12.3334,18900.0
2008-12-17 09:50:00,16.04,16.05,15.95,15.97,23100.0,12.3334,12.3411,12.2642,12.2796,23100.0
2008-12-17 09:55:00,15.95,16.0,15.9,16.0,22700.0,12.2642,12.3027,12.2258,12.3027,22700.0
2008-12-17 10:00:00,16.01,16.02,15.94,15.96,18500.0,12.3104,12.318,12.2565,12.2719,18500.0
2008-12-17 10:05:00,15.95,15.95,15.86,15.92,23200.0,12.2642,12.2642,12.195,12.2412,23200.0
2008-12-17 10:10:00,15.9,15.9,15.83,15.84,21500.0,12.2258,12.2258,12.172,12.1796,21500.0
2008-12-17 10:15:00,15.84,15.91,15.84,15.89,19400.0,12.1796,12.2335,12.1796,12.2181,19400.0
2008-12-17 10:20:00,15.9,15.94,15.9,15.92,13700.0,12.2258,12.2565,12.2258,12.2412,13700.0
2008-12-17 10:25:00,15.92,15.97,15.91,15.94,17700.0,12.2412,12.2796,12.2335,12.2565,17700.0
2008-12-17 10:30:00,15.97,16.03,15.95,16.02,17100.0,12.2796,12.3257,12.2642,12.318,17100.0
2008-12-17 10:35:00,16.03,16.05,15.98,16.04,13000.0,12.3257,12.3411,12.2873,12.3334,13000.0
2008-12-17 10:40:00,16.05,16.13,16.01,16.12,36400.0,12.3411,12.4026,12.3104,12.3949,36400.0
2008-12-17 10:45:00,16.13,16.16,16.1,16.16,60200.0,12.4026,12.4257,12.3796,12.4257,60200.0
2008-12-17 10:50:00,16.17,16.2,16.14,16.15,36800.0,12.4334,12.4565,12.4103,12.418,36800.0
2008-12-17 10:55:00,16.15,16.35,16.15,16.35,49200.0,12.418,12.5718,12.418,12.5718,49200.0
2008-12-17 11:00:00,16.35,16.35,16.3,16.31,31700.0,12.5718,12.5718,12.5333,12.541,31700.0
2008-12-17 11:05:00,16.32,16.34,16.3,16.33,15300.0,12.5487,12.5641,12.5333,12.5564,15300.0
2008-12-17 11:10:00,16.33,16.34,16.3,16.34,20800.0,12.5564,12.5641,12.5333,12.5641,20800.0
2008-12-17 11:15:00,16.33,16.34,16.3,16.31,18500.0,12.5564,12.5641,12.5333,12.541,18500.0
2008-12-17 11:20:00,16.3,16.31,16.29,16.3,13800.0,12.5333,12.541,12.5257,12.5333,13800.0
2008-12-17 11:25:00,16.31,16.32,16.3,16.32,12700.0,12.541,12.5487,12.5333,12.5487,12700.0
2008-12-17 11:30:00,16.32,16.37,16.31,16.35,28800.0,12.5487,12.5872,12.541,12.5718,28800.0
2008-12-17 11:35:00,16.35,16.41,16.33,16.41,25500.0,12.5718,12.6179,12.5564,12.6179,25500.0
2008-12-17 11:40:00,16.41,16.45,16.41,16.43,25900.0,12.6179,12.6487,12.6179,12.6333,25900.0
2008-12-17 11:45:00,16.44,16.46,16.4,16.46,22100.0,12.641,12.6564,12.6102,12.6564,22100.0
2008-12-17 11:50:00,16.45,16.46,16.41,16.42,12300.0,12.6487,12.6564,12.6179,12.6256,12300.0
2008-12-17 11:55:00,16.42,16.5,16.41,16.49,23200.0,12.6256,12.6871,12.6179,12.6794,23200.0
2008-12-17 12:00:00,16.49,16.53,16.49,16.52,14100.0,12.6794,12.7102,12.6794,12.7025,14100.0
2008-12-17 12:05:00,16.51,16.6,16.5,16.6,20400.0,12.6948,12.764,12.6871,12.764,20400.0
2008-12-17 12:10:00,16.6,16.66,16.6,16.64,14900.0,12.764,12.8102,12.764,12.7948,14900.0
2008-12-17 12:15:00,16.63,16.63,16.61,16.62,9400.0,12.7871,12.7871,12.7717,12.7794,9400.0
2008-12-17 12:20:00,16.62,16.66,16.59,16.66,46900.0,12.7794,12.8102,12.7563,12.8102,46900.0
2008-12-17 12:25:00,16.66,16.78,16.66,16.75,61300.0,12.8102,12.9024,12.8102,12.8794,61300.0
2008-12-17 12:30:00,16.75,16.82,16.75,16.76,30200.0,12.8794,12.9332,12.8794,12.887,30200.0
2008-12-17 12:35:00,16.76,16.79,16.75,16.77,25800.0,12.887,12.9101,12.8794,12.8947,25800.0
2008-12-17 12:40:00,16.77,16.78,16.75,16.76,15300.0,12.8947,12.9024,12.8794,12.887,15300.0
2008-12-17 12:45:00,16.75,16.8,16.75,16.8,18900.0,12.8794,12.9178,12.8794,12.9178,18900.0
2008-12-17 12:50:00,16.8,16.87,16.8,16.85,22100.0,12.9178,12.9716,12.9178,12.9562,22100.0
2008-12-17 12:55:00,16.85,16.85,16.77,16.77,13700.0,12.9562,12.9562,12.8947,12.8947,13700.0
2008-12-17 13:00:00,16.78,16.78,16.74,16.75,22100.0,12.9024,12.9024,12.8717,12.8794,22100.0
2008-12-17 13:05:00,16.75,16.77,16.75,16.77,14400.0,12.8794,12.8947,12.8794,12.8947,14400.0
2008-12-17 13:10:00,16.77,16.8,16.75,16.77,17100.0,12.8947,12.9178,12.8794,12.8947,17100.0
2008-12-17 13:15:00,16.76,16.83,16.75,16.77,34200.0,12.887,12.9409,12.8794,12.8947,34200.0
2008-12-17 13:20:00,16.77,16.83,16.76,16.82,34500.0,12.8947,12.9409,12.887,12.9332,34500.0
2008-12-17 13:25:00,16.82,16.85,16.81,16.85,40100.0,12.9332,12.9562,12.9255,12.9562,40100.0
2008-12-17 13:30:00,16.85,16.91,16.81,16.81,67000.0,12.9562,13.0024,12.9255,12.9255,67000.0
2008-12-17 13:35:00,16.82,16.82,16.72,16.74,54700.0,12.9332,12.9332,12.8563,12.8717,54700.0
2008-12-17 13:40:00,16.75,16.75,16.7,16.75,20000.0,12.8794,12.8794,12.8409,12.8794,20000.0
2008-12-17 13:45:00,16.75,16.75,16.72,16.73,14000.0,12.8794,12.8794,12.8563,12.864,14000.0
2008-12-17 13:50:00,16.74,16.74,16.7,16.74,14700.0,12.8717,12.8717,12.8409,12.8717,14700.0
2008-12-17 13:55:00,16.73,16.74,16.66,16.67,19400.0,12.864,12.8717,12.8102,12.8178,19400.0
2008-12-17 14:00:00,16.67,16.71,16.65,16.7,21600.0,12.8178,12.8486,12.8025,12.8409,21600.0
2008-12-17 14:05:00,16.71,16.72,16.66,16.72,33800.0,12.8486,12.8563,12.8102,12.8563,33800.0
2008-12-17 14:10:00,16.71,16.72,16.68,16.7,20700.0,12.8486,12.8563,12.8255,12.8409,20700.0
2008-12-17 14:15:00,16.7,16.72,16.65,16.66,29600.0,12.8409,12.8563,12.8025,12.8102,29600.0
2008-12-17 14:20:00,16.66,16.68,16.6,16.61,58800.0,12.8102,12.8255,12.764,12.7717,58800.0
2008-12-17 14:25:00,16.61,16.63,16.53,16.53,63300.0,12.7717,12.7871,12.7102,12.7102,63300.0
2008-12-17 14:30:00,16.53,16.6,16.5,16.5,41000.0,12.7102,12.764,12.6871,12.6871,41000.0
2008-12-17 14:35:00,16.5,16.53,16.44,16.49,37200.0,12.6871,12.7102,12.641,12.6794,37200.0
2008-12-17 14:40:00,16.48,16.51,16.46,16.47,25700.0,12.6717,12.6948,12.6564,12.6641,25700.0
2008-12-17 14:45:00,16.47,16.67,16.45,16.67,49500.0,12.6641,12.8178,12.6487,12.8178,49500.0
2008-12-17 14:50:00,16.65,16.7,16.61,16.61,29300.0,12.8025,12.8409,12.7717,12.7717,29300.0
2008-12-17 14:55:00,16.61,16.71,16.53,16.71,95500.0,12.7717,12.8486,12.7102,12.8486,95500.0
2008-12-17 15:00:00,16.72,16.76,16.7,16.73,65200.0,12.8563,12.887,12.8409,12.864,65200.0
2008-12-17 15:05:00,16.73,16.79,16.7,16.73,47600.0,12.864,12.9101,12.8409,12.864,47600.0
2008-12-17 15:10:00,16.73,16.78,16.7,16.73,64400.0,12.864,12.9024,12.8409,12.864,64400.0
2008-12-17 15:15:00,16.73,16.84,16.73,16.8,44600.0,12.864,12.9486,12.864,12.9178,44600.0
2008-12-17 15:20:00,16.79,16.82,16.75,16.77,53200.0,12.9101,12.9332,12.8794,12.8947,53200.0
2008-12-17 15:25:00,16.77,16.78,16.7,16.76,46300.0,12.8947,12.9024,12.8409,12.887,46300.0
2008-12-17 15:30:00,16.76,16.76,16.67,16.67,82700.0,12.887,12.887,12.8178,12.8178,82700.0
2008-12-17 15:35:00,16.67,16.72,16.61,16.64,38800.0,12.8178,12.8563,12.7717,12.7948,38800.0
2008-12-17 15:40:00,16.64,16.79,16.64,16.79,60800.0,12.7948,12.9101,12.7948,12.9101,60800.0
2008-12-17 15:45:00,16.77,16.87,16.74,16.87,64800.0,12.8947,12.9716,12.8717,12.9716,64800.0
2008-12-17 15:50:00,16.86,16.87,16.73,16.76,54800.0,12.9639,12.9716,12.864,12.887,54800.0
2008-12-17 15:55:00,16.77,16.77,16.7,16.7,84100.0,12.8947,12.8947,12.8409,12.8409,84100.0
2008-12-18 09:30:00,16.74,16.8,16.71,16.76,9400.0,12.8717,12.9178,12.8486,12.887,9400.0
2008-12-18 09:35:00,16.77,16.86,16.77,16.86,12600.0,12.8947,12.9639,12.8947,12.9639,12600.0
2008-12-18 09:40:00,16.86,16.86,16.7,16.74,18100.0,12.9639,12.9639,12.8409,12.8717,18100.0
2008-12-18 09:45:00,16.73,16.75,16.67,16.72,13000.0,12.864,12.8794,12.8178,12.8563,13000.0
2008-12-18 09:50:00,16.71,16.71,16.55,16.55,13800.0,12.8486,12.8486,12.7256,12.7256,13800.0
2008-12-18 09:55:00,16.56,16.66,16.55,16.65,12500.0,12.7333,12.8102,12.7256,12.8025,12500.0
2008-12-18 10:00:00,16.66,16.75,16.66,16.72,19300.0,12.8102,12.8794,12.8102,12.8563,19300.0
2008-12-18 10:05:00,16.73,16.73,16.68,16.73,7700.0,12.864,12.864,12.8255,12.864,7700.0
2008-12-18 10:10:00,16.74,16.75,16.7,16.7,9600.0,12.8717,12.8794,12.8409,12.8409,9600.0
2008-12-18 10:15:00,16.7,16.74,16.65,16.65,10200.0,12.8409,12.8717,12.8025,12.8025,10200.0
2008-12-18 10:20:00,16.65,16.69,16.61,16.65,13500.0,12.8025,12.8332,12.7717,12.8025,13500.0
2008-12-18 10:25:00,16.65,16.7,16.64,16.67,25700.0,12.8025,12.8409,12.7948,12.8178,25700.0
2008-12-18 10:30:00,16.67,16.72,16.66,16.68,9700.0,12.8178,12.8563,12.8102,12.8255,9700.0
2008-12-18 10:35:00,16.69,16.76,16.65,16.75,11200.0,12.8332,12.887,12.8025,12.8794,11200.0
2008-12-18 10:40:00,16.75,16.75,16.72,16.75,9300.0,12.8794,12.8794,12.8563,12.8794,9300.0
2008-12-18 10:45:00,16.75,16.75,16.7,16.73,11300.0,12.8794,12.8794,12.8409,12.864,11300.0
2008-12-18 10:50:00,16.71,16.77,16.71,16.77,27700.0,12.8486,12.8947,12.8486,12.8947,27700.0
2008-12-18 10:55:00,16.77,16.77,16.72,16.72,10600.0,12.8947,12.8947,12.8563,12.8563,10600.0
2008-12-18 11:00:00,16.72,16.75,16.71,16.72,9600.0,12.8563,12.8794,12.8486,12.8563,9600.0
2008-12-18 11:05:00,16.73,16.77,16.72,16.77,35600.0,12.864,12.8947,12.8563,12.8947,35600.0
2008-12-18 11:10:00,16.77,16.77,16.73,16.75,35700.0,12.8947,12.8947,12.864,12.8794,35700.0
2008-12-18 11:15:00,16.75,16.77,16.75,16.76,9100.0,12.8794,12.8947,12.8794,12.887,9100.0
2008-12-18 11:20:00,16.75,16.78,16.72,16.76,38200.0,12.8794,12.9024,12.8563,12.887,38200.0
2008-12-18 11:25:00,16.75,16.79,16.75,16.79,10100.0,12.8794,12.9101,12.8794,12.9101,10100.0
2008-12-18 11:30:00,16.78,16.82,16.76,16.77,24200.0,12.9024,12.9332,12.887,12.8947,24200.0
2008-12-18 11:35:00,16.77,16.84,16.73,16.84,31300.0,12.8947,12.9486,12.864,12.9486,31300.0
2008-12-18 11:40:00,16.84,16.87,16.84,16.86,4200.0,12.9486,12.9716,12.9486,12.9639,4200.0
2008-12-18 11:45:00,16.87,16.94,16.87,16.93,8500.0,12.9716,13.0255,12.9716,13.0178,8500.0
2008-12-18 11:50:00,16.93,16.94,16.91,16.93,9900.0,13.0178,13.0255,13.0024,13.0178,9900.0
2008-12-18 11:55:00,16.92,16.94,16.92,16.93,4900.0,13.0101,13.0255,13.0101,13.0178,4900.0
2008-12-18 12:00:00,16.92,16.94,16.89,16.89,7000.0,13.0101,13.0255,12.987,12.987,7000.0
2008-12-18 12:05:00,16.88,16.88,16.85,16.87,7000.0,12.9793,12.9793,12.9562,12.9716,7000.0
2008-12-18 12:10:00,16.87,16.9,16.86,16.89,7200.0,12.9716,12.9947,12.9639,12.987,7200.0
2008-12-18 12:15:00,16.89,16.9,16.88,16.89,4700.0,12.987,12.9947,12.9793,12.987,4700.0
2008-12-18 12:20:00,16.89,16.89,16.84,16.87,7400.0,12.987,12.987,12.9486,12.9716,7400.0
2008-12-18 12:25:00,16.86,16.86,16.82,16.82,7100.0,12.9639,12.9639,12.9332,12.9332,7100.0
2008-12-18 12:30:00,16.82,16.85,16.82,16.85,7100.0,12.9332,12.9562,12.9332,12.9562,7100.0
2008-12-18 12:35:00,16.85,16.86,16.83,16.83,5400.0,12.9562,12.9639,12.9409,12.9409,5400.0
2008-12-18 12:40:00,16.84,16.88,16.83,16.88,6100.0,12.9486,12.9793,12.9409,12.9793,6100.0
2008-12-18 12:45:00,16.88,16.88,16.86,16.87,5700.0,12.9793,12.9793,12.9639,12.9716,5700.0
2008-12-18 12:50:00,16.88,16.88,16.86,16.86,7600.0,12.9793,12.9793,12.9639,12.9639,7600.0
2008-12-18 12:55:00,16.86,16.86,16.82,16.82,4500.0,12.9639,12.9639,12.9332,12.9332,4500.0
2008-12-18 13:00:00,16.83,16.85,16.82,16.83,5700.0,12.9409,12.9562,12.9332,12.9409,5700.0
2008-12-18 13:05:00,16.83,16.85,16.82,16.83,3600.0,12.9409,12.9562,12.9332,12.9409,3600.0
2008-12-18 13:10:00,16.85,16.85,16.82,16.83,2400.0,12.9562,12.9562,12.9332,12.9409,2400.0
2008-12-18 13:15:00,16.83,16.85,16.82,16.83,2500.0,12.9409,12.9562,12.9332,12.9409,2500.0
2008-12-18 13:20:00,16.84,16.88,16.84,16.87,17900.0,12.9486,12.9793,12.9486,12.9716,17900.0
2008-12-18 13:25:00,16.87,16.88,16.85,16.86,9500.0,12.9716,12.9793,12.9562,12.9639,9500.0
2008-12-18 13:30:00,16.86,16.9,16.85,16.88,7100.0,12.9639,12.9947,12.9562,12.9793,7100.0
2008-12-18 13:35:00,16.87,16.9,16.86,16.9,19800.0,12.9716,12.9947,12.9639,12.9947,19800.0
2008-12-18 13:40:00,16.9,16.91,16.88,16.89,8900.0,12.9947,13.0024,12.9793,12.987,8900.0
2008-12-18 13:45:00,16.89,16.9,16.81,16.89,49700.0,12.987,12.9947,12.9255,12.987,49700.0
2008-12-18 13:50:00,16.89,16.89,16.86,16.87,11200.0,12.987,12.987,12.9639,12.9716,11200.0
2008-12-18 13:55:00,16.87,16.9,16.85,16.87,16100.0,12.9716,12.9947,12.9562,12.9716,16100.0
2008-12-18 14:00:00,16.87,16.9,16.85,16.88,11000.0,12.9716,12.9947,12.9562,12.9793,11000.0
2008-12-18 14:05:00,16.89,16.89,16.84,16.84,24400.0,12.987,12.987,12.9486,12.9486,24400.0
2008-12-18 14:10:00,16.83,16.84,16.79,16.81,34800.0,12.9409,12.9486,12.9101,12.9255,34800.0
2008-12-18 14:15:00,16.81,16.87,16.78,16.78,23600.0,12.9255,12.9716,12.9024,12.9024,23600.0
2008-12-18 14:20:00,16.77,16.78,16.59,16.61,32900.0,12.8947,12.9024,12.7563,12.7717,32900.0
2008-12-18 14:25:00,16.61,16.67,16.6,16.65,19600.0,12.7717,12.8178,12.764,12.8025,19600.0
2008-12-18 14:30:00,16.65,16.66,16.62,16.65,28200.0,12.8025,12.8102,12.7794,12.8025,28200.0
2008-12-18 14:35:00,16.64,16.65,16.63,16.64,11900.0,12.7948,12.8025,12.7871,12.7948,11900.0
2008-12-18 14:40:00,16.64,16.69,16.63,16.69,20600.0,12.7948,12.8332,12.7871,12.8332,20600.0
2008-12-18 14:45:00,16.68,16.72,16.65,16.72,19600.0,12.8255,12.8563,12.8025,12.8563,19600.0
2008-12-18 14:50:00,16.72,16.78,16.71,16.75,17100.0,12.8563,12.9024,12.8486,12.8794,17100.0
2008-12-18 14:55:00,16.75,16.76,16.67,16.69,24700.0,12.8794,12.887,12.8178,12.8332,24700.0
2008-12-18 15:00:00,16.69,16.69,16.59,16.63,29100.0,12.8332,12.8332,12.7563,12.7871,29100.0
2008-12-18 15:05:00,16.64,16.65,16.59,16.61,28900.0,12.7948,12.8025,12.7563,12.7717,28900.0
2008-12-18 15:10:00,16.6,16.61,16.51,16.59,54200.0,12.764,12.7717,12.6948,12.7563,54200.0
2008-12-18 15:15:00,16.61,16.62,16.58,16.6,21900.0,12.7717,12.7794,12.7486,12.764,21900.0
2008-12-18 15:20:00,16.59,16.59,16.37,16.44,49400.0,12.7563,12.7563,12.5872,12.641,49400.0
2008-12-18 15:25:00,16.45,16.45,16.36,16.4,31300.0,12.6487,12.6487,12.5795,12.6102,31300.0
2008-12-18 15:30:00,16.4,16.52,16.38,16.52,78700.0,12.6102,12.7025,12.5949,12.7025,78700.0
2008-12-18 15:35:00,16.52,16.6,16.5,16.52,39600.0,12.7025,12.764,12.6871,12.7025,39600.0
2008-12-18 15:40:00,16.51,16.58,16.42,16.42,82200.0,12.6948,12.7486,12.6256,12.6256,82200.0
2008-12-18 15:45:00,16.43,16.52,16.39,16.48,44200.0,12.6333,12.7025,12.6025,12.6717,44200.0
2008-12-18 15:50:00,16.48,16.62,16.48,16.57,68700.0,12.6717,12.7794,12.6717,12.741,68700.0
2008-12-18 15:55:00,16.58,16.63,16.53,16.57,89000.0,12.7486,12.7871,12.7102,12.741,89000.0
2008-12-19 09:30:00,16.69,17.0,16.67,16.92,411900.0,12.8332,13.0716,12.8178,13.0101,411900.0
2008-12-19 09:35:00,16.91,16.96,16.65,16.65,10600.0,13.0024,13.0408,12.8025,12.8025,10600.0
2008-12-19 09:40:00,16.7,16.73,16.67,16.67,10300.0,12.8409,12.864,12.8178,12.8178,10300.0
2008-12-19 09:45:00,16.69,16.74,16.61,16.74,14200.0,12.8332,12.8717,12.7717,12.8717,14200.0
2008-12-19 09:50:00,16.73,16.82,16.7,16.7,22900.0,12.864,12.9332,12.8409,12.8409,22900.0
2008-12-19 09:55:00,16.7,16.81,16.64,16.68,27500.0,12.8409,12.9255,12.7948,12.8255,27500.0
2008-12-19 10:00:00,16.68,16.77,16.68,16.77,16900.0,12.8255,12.8947,12.8255,12.8947,16900.0
2008-12-19 10:05:00,16.77,16.8,16.71,16.79,15200.0,12.8947,12.9178,12.8486,12.9101,15200.0
2008-12-19 10:10:00,16.77,16.85,16.76,16.83,18300.0,12.8947,12.9562,12.887,12.9409,18300.0
2008-12-19 10:15:00,16.83,16.88,16.83,16.85,13900.0,12.9409,12.9793,12.9409,12.9562,13900.0
2008-12-19 10:20:00,16.86,16.94,16.86,16.92,18000.0,12.9639,13.0255,12.9639,13.0101,18000.0
2008-12-19 10:25:00,16.92,16.97,16.92,16.96,12000.0,13.0101,13.0485,13.0101,13.0408,12000.0
2008-12-19 10:30:00,16.96,16.98,16.93,16.93,16200.0,13.0408,13.0562,13.0178,13.0178,16200.0
2008-12-19 10:35:00,16.93,16.95,16.92,16.95,14100.0,13.0178,13.0331,13.0101,13.0331,14100.0
2008-12-19 10:40:00,16.95,17.0,16.93,17.0,21800.0,13.0331,13.0716,13.0178,13.0716,21800.0
2008-12-19 10:45:00,17.0,17.01,16.98,17.01,19500.0,13.0716,13.0793,13.0562,13.0793,19500.0
2008-12-19 10:50:00,17.0,17.05,16.99,17.05,34000.0,13.0716,13.11,13.0639,13.11,34000.0
2008-12-19 10:55:00,17.05,17.09,17.02,17.05,20500.0,13.11,13.1408,13.087,13.11,20500.0
2008-12-19 11:00:00,17.05,17.1,17.01,17.07,28700.0,13.11,13.1485,13.0793,13.1254,28700.0
2008-12-19 11:05:00,17.07,17.11,17.04,17.07,29600.0,13.1254,13.1562,13.1023,13.1254,29600.0
2008-12-19 11:10:00,17.07,17.17,17.07,17.16,18700.0,13.1254,13.2023,13.1254,13.1946,18700.0
2008-12-19 11:15:00,17.15,17.21,17.1,17.18,32500.0,13.1869,13.2331,13.1485,13.21,32500.0
2008-12-19 11:20:00,17.18,17.24,17.18,17.24,28700.0,13.21,13.2561,13.21,13.2561,28700.0
2008-12-19 11:25:00,17.23,17.23,17.15,17.16,17600.0,13.2484,13.2484,13.1869,13.1946,17600.0
2008-12-19 11:30:00,17.15,17.23,17.14,17.2,11400.0,13.1869,13.2484,13.1792,13.2254,11400.0
2008-12-19 11:35:00,17.19,17.23,17.14,17.16,13300.0,13.2177,13.2484,13.1792,13.1946,13300.0
2008-12-19 11:40:00,17.16,17.16,17.04,17.06,9500.0,13.1946,13.1946,13.1023,13.1177,9500.0
2008-12-19 11:45:00,17.05,17.09,17.04,17.06,13200.0,13.11,13.1408,13.1023,13.1177,13200.0
2008-12-19 11:50:00,17.05,17.08,17.05,17.08,11800.0,13.11,13.1331,13.11,13.1331,11800.0
2008-12-19 11:55:00,17.06,17.08,17.01,17.03,13700.0,13.1177,13.1331,13.0793,13.0947,13700.0
2008-12-19 12:00:00,17.03,17.06,17.01,17.05,23700.0,13.0947,13.1177,13.0793,13.11,23700.0
2008-12-19 12:05:00,17.05,17.05,16.99,17.02,26700.0,13.11,13.11,13.0639,13.087,26700.0
2008-12-19 12:10:00,17.03,17.09,17.03,17.07,16100.0,13.0947,13.1408,13.0947,13.1254,16100.0
2008-12-19 12:15:00,17.07,17.08,17.0,17.0,20700.0,13.1254,13.1331,13.0716,13.0716,20700.0
2008-12-19 12:20:00,17.01,17.04,16.96,17.04,18000.0,13.0793,13.1023,13.0408,13.1023,18000.0
2008-12-19 12:25:00,17.04,17.09,17.04,17.07,8600.0,13.1023,13.1408,13.1023,13.1254,8600.0
2008-12-19 12:30:00,17.08,17.11,17.07,17.1,14000.0,13.1331,13.1562,13.1254,13.1485,14000.0
2008-12-19 12:35:00,17.09,17.09,17.06,17.06,6400.0,13.1408,13.1408,13.1177,13.1177,6400.0
2008-12-19 12:40:00,17.06,17.06,17.01,17.01,8800.0,13.1177,13.1177,13.0793,13.0793,8800.0
2008-12-19 12:45:00,17.01,17.07,17.0,17.06,9800.0,13.0793,13.1254,13.0716,13.1177,9800.0
2008-12-19 12:50:00,17.05,17.05,17.01,17.02,13900.0,13.11,13.11,13.0793,13.087,13900.0
2008-12-19 12:55:00,17.03,17.03,17.02,17.03,3800.0,13.0947,13.0947,13.087,13.0947,3800.0
2008-12-19 13:00:00,17.04,17.08,17.04,17.06,6900.0,13.1023,13.1331,13.1023,13.1177,6900.0
2008-12-19 13:05:00,17.05,17.07,17.04,17.06,9700.0,13.11,13.1254,13.1023,13.1177,9700.0
2008-12-19 13:10:00,17.06,17.09,17.05,17.08,9500.0,13.1177,13.1408,13.11,13.1331,9500.0
2008-12-19 13:15:00,17.08,17.13,17.08,17.09,6000.0,13.1331,13.1715,13.1331,13.1408,6000.0
2008-12-19 13:20:00,17.09,17.12,17.08,17.1,7800.0,13.1408,13.1639,13.1331,13.1485,7800.0
2008-12-19 13:25:00,17.11,17.15,17.1,17.14,22000.0,13.1562,13.1869,13.1485,13.1792,22000.0
2008-12-19 13:30:00,17.14,17.16,17.14,17.16,9400.0,13.1792,13.1946,13.1792,13.1946,9400.0
2008-12-19 13:35:00,17.16,17.17,17.14,17.17,11500.0,13.1946,13.2023,13.1792,13.2023,11500.0
2008-12-19 13:40:00,17.17,17.2,17.16,17.18,10700.0,13.2023,13.2254,13.1946,13.21,10700.0
2008-12-19 13:45:00,17.18,17.18,17.14,17.15,11200.0,13.21,13.21,13.1792,13.1869,11200.0
2008-12-19 13:50:00,17.15,17.16,17.06,17.09,12700.0,13.1869,13.1946,13.1177,13.1408,12700.0
2008-12-19 13:55:00,17.09,17.12,17.09,17.11,7600.0,13.1408,13.1639,13.1408,13.1562,7600.0
2008-12-19 14:00:00,17.1,17.15,17.1,17.15,11200.0,13.1485,13.1869,13.1485,13.1869,11200.0
2008-12-19 14:05:00,17.14,17.15,17.1,17.12,21000.0,13.1792,13.1869,13.1485,13.1639,21000.0
2008-12-19 14:10:00,17.12,17.15,17.09,17.1,13000.0,13.1639,13.1869,13.1408,13.1485,13000.0
2008-12-19 14:15:00,17.1,17.15,17.1,17.13,15700.0,13.1485,13.1869,13.1485,13.1715,15700.0
2008-12-19 14:20:00,17.14,17.14,17.06,17.08,23600.0,13.1792,13.1792,13.1177,13.1331,23600.0
2008-12-19 14:25:00,17.07,17.13,17.06,17.09,16900.0,13.1254,13.1715,13.1177,13.1408,16900.0
2008-12-19 14:30:00,17.09,17.16,17.07,17.11,20600.0,13.1408,13.1946,13.1254,13.1562,20600.0
2008-12-19 14:35:00,17.11,17.16,17.1,17.13,15000.0,13.1562,13.1946,13.1485,13.1715,15000.0
2008-12-19 14:40:00,17.13,17.17,17.12,17.15,4600.0,13.1715,13.2023,13.1639,13.1869,4600.0
2008-12-19 14:45:00,17.16,17.21,17.16,17.18,8000.0,13.1946,13.2331,13.1946,13.21,8000.0
2008-12-19 14:50:00,17.18,17.18,17.08,17.09,11100.0,13.21,13.21,13.1331,13.1408,11100.0
2008-12-19 14:55:00,17.08,17.1,17.02,17.06,10500.0,13.1331,13.1485,13.087,13.1177,10500.0
2008-12-19 15:00:00,17.06,17.06,17.01,17.02,15100.0,13.1177,13.1177,13.0793,13.087,15100.0
2008-12-19 15:05:00,17.03,17.04,16.97,16.98,24700.0,13.0947,13.1023,13.0485,13.0562,24700.0
2008-12-19 15:10:00,16.98,16.99,16.89,16.93,17500.0,13.0562,13.0639,12.987,13.0178,17500.0
2008-12-19 15:15:00,16.93,16.93,16.84,16.86,48800.0,13.0178,13.0178,12.9486,12.9639,48800.0
2008-12-19 15:20:00,16.86,16.96,16.84,16.95,23100.0,12.9639,13.0408,12.9486,13.0331,23100.0
2008-12-19 15:25:00,16.96,17.03,16.9,16.98,25600.0,13.0408,13.0947,12.9947,13.0562,25600.0
2008-12-19 15:30:00,16.99,16.99,16.88,16.88,40200.0,13.0639,13.0639,12.9793,12.9793,40200.0
2008-12-19 15:35:00,16.88,16.95,16.87,16.88,35300.0,12.9793,13.0331,12.9716,12.9793,35300.0
2008-12-19 15:40:00,16.87,17.01,16.87,16.98,23000.0,12.9716,13.0793,12.9716,13.0562,23000.0
2008-12-19 15:45:00,16.97,16.99,16.94,16.95,17800.0,13.0485,13.0639,13.0255,13.0331,17800.0
2008-12-19 15:50:00,16.96,17.01,16.94,16.94,39300.0,13.0408,13.0793,13.0255,13.0255,39300.0
2008-12-19 15:55:00,16.94,17.01,16.94,16.95,54400.0,13.0255,13.0793,13.0255,13.0331,54400.0
2008-12-22 09:30:00,16.9,17.0,16.84,16.85,12200.0,12.9947,13.0716,12.9486,12.9562,12200.0
2008-12-22 09:35:00,16.81,16.85,16.6,16.62,14500.0,12.9255,12.9562,12.764,12.7794,14500.0
2008-12-22 09:40:00,16.58,16.58,16.51,16.53,19600.0,12.7486,12.7486,12.6948,12.7102,19600.0
2008-12-22 09:45:00,16.51,16.58,16.44,16.55,21200.0,12.6948,12.7486,12.641,12.7256,21200.0
2008-12-22 09:50:00,16.55,16.69,16.55,16.66,23300.0,12.7256,12.8332,12.7256,12.8102,23300.0
2008-12-22 09:55:00,16.67,16.71,16.62,16.62,36000.0,12.8178,12.8486,12.7794,12.7794,36000.0
2008-12-22 10:00:00,16.61,16.61,16.37,16.38,44200.0,12.7717,12.7717,12.5872,12.5949,44200.0
2008-12-22 10:05:00,16.37,16.39,16.3,16.3,38400.0,12.5872,12.6025,12.5333,12.5333,38400.0
2008-12-22 10:10:00,16.29,16.35,16.26,16.27,16800.0,12.5257,12.5718,12.5026,12.5103,16800.0
2008-12-22 10:15:00,16.27,16.3,16.17,16.21,35600.0,12.5103,12.5333,12.4334,12.4641,35600.0
2008-12-22 10:20:00,16.21,16.21,16.03,16.05,46600.0,12.4641,12.4641,12.3257,12.3411,46600.0
2008-12-22 10:25:00,16.05,16.06,16.03,16.05,19900.0,12.3411,12.3488,12.3257,12.3411,19900.0
2008-12-22 10:30:00,16.05,16.15,16.05,16.12,28500.0,12.3411,12.418,12.3411,12.3949,28500.0
2008-12-22 10:35:00,16.12,16.24,16.12,16.24,13600.0,12.3949,12.4872,12.3949,12.4872,13600.0
2008-12-22 10:40:00,16.24,16.24,16.15,16.2,12600.0,12.4872,12.4872,12.418,12.4565,12600.0
2008-12-22 10:45:00,16.2,16.27,16.2,16.26,7800.0,12.4565,12.5103,12.4565,12.5026,7800.0
2008-12-22 10:50:00,16.26,16.26,16.23,16.25,11000.0,12.5026,12.5026,12.4795,12.4949,11000.0
2008-12-22 10:55:00,16.24,16.25,16.21,16.23,11000.0,12.4872,12.4949,12.4641,12.4795,11000.0
2008-12-22 11:00:00,16.23,16.23,16.18,16.19,8800.0,12.4795,12.4795,12.4411,12.4488,8800.0
2008-12-22 11:05:00,16.2,16.21,16.19,16.2,10500.0,12.4565,12.4641,12.4488,12.4565,10500.0
2008-12-22 11:10:00,16.2,16.2,16.18,16.18,9400.0,12.4565,12.4565,12.4411,12.4411,9400.0
2008-12-22 11:15:00,16.18,16.21,16.17,16.21,15700.0,12.4411,12.4641,12.4334,12.4641,15700.0
2008-12-22 11:20:00,16.21,16.21,16.13,16.13,15800.0,12.4641,12.4641,12.4026,12.4026,15800.0
2008-12-22 11:25:00,16.13,16.19,16.13,16.19,13200.0,12.4026,12.4488,12.4026,12.4488,13200.0
2008-12-22 11:30:00,16.18,16.22,16.16,16.2,24000.0,12.4411,12.4718,12.4257,12.4565,24000.0
2008-12-22 11:35:00,16.19,16.2,16.14,16.2,15100.0,12.4488,12.4565,12.4103,12.4565,15100.0
2008-12-22 11:40:00,16.19,16.25,16.19,16.24,21900.0,12.4488,12.4949,12.4488,12.4872,21900.0
2008-12-22 11:45:00,16.24,16.31,16.24,16.29,14200.0,12.4872,12.541,12.4872,12.5257,14200.0
2008-12-22 11:50:00,16.3,16.33,16.3,16.33,7900.0,12.5333,12.5564,12.5333,12.5564,7900.0
2008-12-22 11:55:00,16.33,16.33,16.31,16.33,9900.0,12.5564,12.5564,12.541,12.5564,9900.0
2008-12-22 12:00:00,16.32,16.33,16.3,16.3,5300.0,12.5487,12.5564,12.5333,12.5333,5300.0
2008-12-22 12:05:00,16.31,16.39,16.3,16.34,24600.0,12.541,12.6025,12.5333,12.5641,24600.0
2008-12-22 12:10:00,16.34,16.39,16.33,16.38,8100.0,12.5641,12.6025,12.5564,12.5949,8100.0
2008-12-22 12:15:00,16.39,16.4,16.36,16.39,7900.0,12.6025,12.6102,12.5795,12.6025,7900.0
2008-12-22 12:20:00,16.39,16.41,16.32,16.34,33100.0,12.6025,12.6179,12.5487,12.5641,33100.0
2008-12-22 12:25:00,16.33,16.36,16.31,16.36,12600.0,12.5564,12.5795,12.541,12.5795,12600.0
2008-12-22 12:30:00,16.34,16.37,16.33,16.36,8800.0,12.5641,12.5872,12.5564,12.5795,8800.0
2008-12-22 12:35:00,16.36,16.39,16.35,16.36,4000.0,12.5795,12.6025,12.5718,12.5795,4000.0
2008-12-22 12:40:00,16.36,16.39,16.35,16.37,11800.0,12.5795,12.6025,12.5718,12.5872,11800.0
2008-12-22 12:45:00,16.37,16.38,16.35,16.36,18800.0,12.5872,12.5949,12.5718,12.5795,18800.0
2008-12-22 12:50:00,16.35,16.37,16.35,16.35,5900.0,12.5718,12.5872,12.5718,12.5718,5900.0
2008-12-22 12:55:00,16.35,16.37,16.33,16.37,23400.0,12.5718,12.5872,12.5564,12.5872,23400.0
2008-12-22 13:00:00,16.35,16.39,16.35,16.36,5200.0,12.5718,12.6025,12.5718,12.5795,5200.0
2008-12-22 13:05:00,16.36,16.38,16.34,16.34,17900.0,12.5795,12.5949,12.5641,12.5641,17900.0
2008-12-22 13:10:00,16.34,16.36,16.32,16.36,17500.0,12.5641,12.5795,12.5487,12.5795,17500.0
2008-12-22 13:15:00,16.36,16.41,16.36,16.4,11700.0,12.5795,12.6179,12.5795,12.6102,11700.0
2008-12-22 13:20:00,16.4,16.41,16.37,16.39,8500.0,12.6102,12.6179,12.5872,12.6025,8500.0
2008-12-22 13:25:00,16.39,16.4,16.35,16.35,12300.0,12.6025,12.6102,12.5718,12.5718,12300.0
2008-12-22 13:30:00,16.35,16.36,16.34,16.34,8100.0,12.5718,12.5795,12.5641,12.5641,8100.0
2008-12-22 13:35:00,16.34,16.36,16.34,16.36,22200.0,12.5641,12.5795,12.5641,12.5795,22200.0
2008-12-22 13:40:00,16.37,16.37,16.35,16.36,3600.0,12.5872,12.5872,12.5718,12.5795,3600.0
2008-12-22 13:45:00,16.35,16.36,16.27,16.27,37800.0,12.5718,12.5795,12.5103,12.5103,37800.0
2008-12-22 13:50:00,16.26,16.3,16.26,16.29,11400.0,12.5026,12.5333,12.5026,12.5257,11400.0
2008-12-22 13:55:00,16.29,16.3,16.23,16.27,25100.0,12.5257,12.5333,12.4795,12.5103,25100.0
2008-12-22 14:00:00,16.27,16.32,16.27,16.29,31500.0,12.5103,12.5487,12.5103,12.5257,31500.0
2008-12-22 14:05:00,16.3,16.35,16.3,16.33,21200.0,12.5333,12.5718,12.5333,12.5564,21200.0
2008-12-22 14:10:00,16.33,16.34,16.28,16.28,17400.0,12.5564,12.5641,12.518,12.518,17400.0
2008-12-22 14:15:00,16.3,16.31,16.25,16.29,29700.0,12.5333,12.541,12.4949,12.5257,29700.0
2008-12-22 14:20:00,16.28,16.29,16.2,16.21,67800.0,12.518,12.5257,12.4565,12.4641,67800.0
2008-12-22 14:25:00,16.21,16.21,16.13,16.17,25800.0,12.4641,12.4641,12.4026,12.4334,25800.0
2008-12-22 14:30:00,16.17,16.21,16.15,16.18,27700.0,12.4334,12.4641,12.418,12.4411,27700.0
2008-12-22 14:35:00,16.19,16.23,16.19,16.21,30700.0,12.4488,12.4795,12.4488,12.4641,30700.0
2008-12-22 14:40:00,16.2,16.24,16.2,16.23,16700.0,12.4565,12.4872,12.4565,12.4795,16700.0
2008-12-22 14:45:00,16.23,16.26,16.2,16.25,31800.0,12.4795,12.5026,12.4565,12.4949,31800.0
2008-12-22 14:50:00,16.25,16.28,16.2,16.2,19900.0,12.4949,12.518,12.4565,12.4565,19900.0
2008-12-22 14:55:00,16.19,16.2,16.08,16.1,36100.0,12.4488,12.4565,12.3642,12.3796,36100.0
2008-12-22 15:00:00,16.1,16.12,16.02,16.06,39300.0,12.3796,12.3949,12.318,12.3488,39300.0
2008-12-22 15:05:00,16.06,16.07,16.0,16.04,24000.0,12.3488,12.3565,12.3027,12.3334,24000.0
2008-12-22 15:10:00,16.04,16.06,16.01,16.06,22900.0,12.3334,12.3488,12.3104,12.3488,22900.0
2008-12-22 15:15:00,16.06,16.1,16.05,16.06,28400.0,12.3488,12.3796,12.3411,12.3488,28400.0
2008-12-22 15:20:00,16.05,16.09,16.03,16.08,22000.0,12.3411,12.3719,12.3257,12.3642,22000.0
2008-12-22 15:25:00,16.08,16.08,15.98,16.0,27100.0,12.3642,12.3642,12.2873,12.3027,27100.0
2008-12-22 15:30:00,16.01,16.03,16.0,16.01,28100.0,12.3104,12.3257,12.3027,12.3104,28100.0
2008-12-22 15:35:00,16.01,16.14,16.01,16.14,52500.0,12.3104,12.4103,12.3104,12.4103,52500.0
2008-12-22 15:40:00,16.14,16.21,16.12,16.14,70100.0,12.4103,12.4641,12.3949,12.4103,70100.0
2008-12-22 15:45:00,16.14,16.19,16.14,16.18,32600.0,12.4103,12.4488,12.4103,12.4411,32600.0
2008-12-22 15:50:00,16.18,16.29,16.18,16.27,36300.0,12.4411,12.5257,12.4411,12.5103,36300.0
2008-12-22 15:55:00,16.27,16.35,16.22,16.33,70100.0,12.5103,12.5718,12.4718,12.5564,70100.0
2008-12-23 09:30:00,16.75,16.75,16.46,16.52,15200.0,12.8794,12.8794,12.6564,12.7025,15200.0
2008-12-23 09:35:00,16.5,16.5,16.4,16.41,9900.0,12.6871,12.6871,12.6102,12.6179,9900.0
2008-12-23 09:40:00,16.4,16.4,16.29,16.38,9000.0,12.6102,12.6102,12.5257,12.5949,9000.0
2008-12-23 09:45:00,16.39,16.44,16.38,16.42,8900.0,12.6025,12.641,12.5949,12.6256,8900.0
2008-12-23 09:50:00,16.43,16.47,16.43,16.47,7300.0,12.6333,12.6641,12.6333,12.6641,7300.0
2008-12-23 09:55:00,16.49,16.54,16.48,16.52,5300.0,12.6794,12.7179,12.6717,12.7025,5300.0
2008-12-23 10:00:00,16.52,16.54,16.45,16.45,18200.0,12.7025,12.7179,12.6487,12.6487,18200.0
2008-12-23 10:05:00,16.44,16.44,16.34,16.4,6300.0,12.641,12.641,12.5641,12.6102,6300.0
2008-12-23 10:10:00,16.39,16.51,16.39,16.51,14200.0,12.6025,12.6948,12.6025,12.6948,14200.0
2008-12-23 10:15:00,16.51,16.55,16.44,16.45,9400.0,12.6948,12.7256,12.641,12.6487,9400.0
2008-12-23 10:20:00,16.44,16.51,16.44,16.49,36100.0,12.641,12.6948,12.641,12.6794,36100.0
2008-12-23 10:25:00,16.49,16.54,16.47,16.54,9400.0,12.6794,12.7179,12.6641,12.7179,9400.0
2008-12-23 10:30:00,16.55,16.61,16.55,16.6,11100.0,12.7256,12.7717,12.7256,12.764,11100.0
2008-12-23 10:35:00,16.6,16.61,16.54,16.57,4500.0,12.764,12.7717,12.7179,12.741,4500.0
2008-12-23 10:40:00,16.57,16.58,16.49,16.51,11200.0,12.741,12.7486,12.6794,12.6948,11200.0
2008-12-23 10:45:00,16.51,16.56,16.51,16.55,3900.0,12.6948,12.7333,12.6948,12.7256,3900.0
2008-12-23 10:50:00,16.54,16.54,16.49,16.49,9100.0,12.7179,12.7179,12.6794,12.6794,9100.0
2008-12-23 10:55:00,16.48,16.49,16.43,16.43,8300.0,12.6717,12.6794,12.6333,12.6333,8300.0
2008-12-23 11:00:00,16.42,16.48,16.42,16.47,10200.0,12.6256,12.6717,12.6256,12.6641,10200.0
2008-12-23 11:05:00,16.46,16.46,16.42,16.44,6000.0,12.6564,12.6564,12.6256,12.641,6000.0
2008-12-23 11:10:00,16.44,16.44,16.42,16.42,4400.0,12.641,12.641,12.6256,12.6256,4400.0
2008-12-23 11:15:00,16.42,16.42,16.34,16.34,9400.0,12.6256,12.6256,12.5641,12.5641,9400.0
2008-12-23 11:20:00,16.34,16.36,16.34,16.36,5900.0,12.5641,12.5795,12.5641,12.5795,5900.0
2008-12-23 11:25:00,16.34,16.34,16.28,16.29,11100.0,12.5641,12.5641,12.518,12.5257,11100.0
2008-12-23 11:30:00,16.3,16.3,16.28,16.3,6600.0,12.5333,12.5333,12.518,12.5333,6600.0
2008-12-23 11:35:00,16.29,16.3,16.28,16.3,3100.0,12.5257,12.5333,12.518,12.5333,3100.0
2008-12-23 11:40:00,16.3,16.31,16.26,16.31,9000.0,12.5333,12.541,12.5026,12.541,9000.0
2008-12-23 11:45:00,16.31,16.31,16.29,16.3,7000.0,12.541,12.541,12.5257,12.5333,7000.0
2008-12-23 11:50:00,16.29,16.29,16.26,16.27,13600.0,12.5257,12.5257,12.5026,12.5103,13600.0
2008-12-23 11:55:00,16.28,16.28,16.17,16.17,13700.0,12.518,12.518,12.4334,12.4334,13700.0
2008-12-23 12:00:00,16.17,16.18,16.15,16.15,5600.0,12.4334,12.4411,12.418,12.418,5600.0
2008-12-23 12:05:00,16.15,16.15,16.09,16.12,14300.0,12.418,12.418,12.3719,12.3949,14300.0
2008-12-23 12:10:00,16.11,16.12,16.09,16.11,14800.0,12.3872,12.3949,12.3719,12.3872,14800.0
2008-12-23 12:15:00,16.11,16.11,16.08,16.09,8500.0,12.3872,12.3872,12.3642,12.3719,8500.0
2008-12-23 12:20:00,16.09,16.1,16.07,16.07,5500.0,12.3719,12.3796,12.3565,12.3565,5500.0
2008-12-23 12:25:00,16.08,16.09,16.07,16.08,7400.0,12.3642,12.3719,12.3565,12.3642,7400.0
2008-12-23 12:30:00,16.08,16.1,16.02,16.02,10300.0,12.3642,12.3796,12.318,12.318,10300.0
2008-12-23 12:35:00,16.03,16.04,15.99,15.99,7200.0,12.3257,12.3334,12.295,12.295,7200.0
2008-12-23 12:40:00,16.0,16.03,15.99,15.99,10800.0,12.3027,12.3257,12.295,12.295,10800.0
2008-12-23 12:45:00,16.0,16.0,15.97,15.99,9600.0,12.3027,12.3027,12.2796,12.295,9600.0
2008-12-23 12:50:00,16.0,16.05,16.0,16.05,9100.0,12.3027,12.3411,12.3027,12.3411,9100.0
2008-12-23 12:55:00,16.05,16.06,16.04,16.05,6300.0,12.3411,12.3488,12.3334,12.3411,6300.0
2008-12-23 13:00:00,16.05,16.05,16.02,16.02,3400.0,12.3411,12.3411,12.318,12.318,3400.0
2008-12-23 13:05:00,16.02,16.03,16.02,16.03,2300.0,12.318,12.3257,12.318,12.3257,2300.0
2008-12-23 13:10:00,16.02,16.04,16.02,16.03,3600.0,12.318,12.3334,12.318,12.3257,3600.0
2008-12-23 13:15:00,16.04,16.04,16.02,16.02,9100.0,12.3334,12.3334,12.318,12.318,9100.0
2008-12-23 13:20:00,16.01,16.02,15.98,16.02,9300.0,12.3104,12.318,12.2873,12.318,9300.0
2008-12-23 13:25:00,16.02,16.02,16.01,16.02,2000.0,12.318,12.318,12.3104,12.318,2000.0
2008-12-23 13:30:00,16.02,16.03,16.01,16.02,2900.0,12.318,12.3257,12.3104,12.318,2900.0
2008-12-23 13:35:00,16.02,16.03,16.01,16.02,5700.0,12.318,12.3257,12.3104,12.318,5700.0
2008-12-23 13:40:00,16.02,16.02,16.01,16.02,3700.0,12.318,12.318,12.3104,12.318,3700.0
2008-12-23 13:45:00,16.01,16.02,16.01,16.01,3800.0,12.3104,12.318,12.3104,12.3104,3800.0
2008-12-23 13:50:00,16.02,16.02,16.01,16.01,1800.0,12.318,12.318,12.3104,12.3104,1800.0
2008-12-23 13:55:00,16.02,16.08,16.01,16.08,14500.0,12.318,12.3642,12.3104,12.3642,14500.0
2008-12-23 14:00:00,16.09,16.1,16.07,16.09,15100.0,12.3719,12.3796,12.3565,12.3719,15100.0
2008-12-23 14:05:00,16.08,16.09,16.07,16.08,4700.0,12.3642,12.3719,12.3565,12.3642,4700.0
2008-12-23 14:10:00,16.08,16.08,16.07,16.08,4200.0,12.3642,12.3642,12.3565,12.3642,4200.0
2008-12-23 14:15:00,16.08,16.13,16.07,16.12,22000.0,12.3642,12.4026,12.3565,12.3949,22000.0
2008-12-23 14:20:00,16.12,16.12,16.11,16.12,1600.0,12.3949,12.3949,12.3872,12.3949,1600.0
2008-12-23 14:25:00,16.12,16.12,16.08,16.09,13300.0,12.3949,12.3949,12.3642,12.3719,13300.0
2008-12-23 14:30:00,16.09,16.09,15.97,15.99,28600.0,12.3719,12.3719,12.2796,12.295,28600.0
2008-12-23 14:35:00,15.99,16.02,15.97,15.97,9200.0,12.295,12.318,12.2796,12.2796,9200.0
2008-12-23 14:40:00,15.98,15.99,15.94,15.94,8300.0,12.2873,12.295,12.2565,12.2565,8300.0
2008-12-23 14:45:00,15.93,15.93,15.87,15.91,8600.0,12.2488,12.2488,12.2027,12.2335,8600.0
2008-12-23 14:50:00,15.91,15.96,15.89,15.95,13400.0,12.2335,12.2719,12.2181,12.2642,13400.0
2008-12-23 14:55:00,15.95,15.97,15.93,15.97,14300.0,12.2642,12.2796,12.2488,12.2796,14300.0
2008-12-23 15:00:00,15.97,15.97,15.92,15.96,18700.0,12.2796,12.2796,12.2412,12.2719,18700.0
2008-12-23 15:05:00,15.96,15.96,15.88,15.89,19100.0,12.2719,12.2719,12.2104,12.2181,19100.0
2008-12-23 15:10:00,15.9,16.08,15.9,16.05,22400.0,12.2258,12.3642,12.2258,12.3411,22400.0
2008-12-23 15:15:00,16.06,16.08,16.01,16.01,16800.0,12.3488,12.3642,12.3104,12.3104,16800.0
2008-12-23 15:20:00,16.03,16.07,15.97,15.99,20500.0,12.3257,12.3565,12.2796,12.295,20500.0
2008-12-23 15:25:00,15.99,16.07,15.97,16.04,15700.0,12.295,12.3565,12.2796,12.3334,15700.0
2008-12-23 15:30:00,16.04,16.1,16.04,16.07,14000.0,12.3334,12.3796,12.3334,12.3565,14000.0
2008-12-23 15:35:00,16.06,16.06,15.99,16.0,15700.0,12.3488,12.3488,12.295,12.3027,15700.0
2008-12-23 15:40:00,16.0,16.05,15.98,16.03,14900.0,12.3027,12.3411,12.2873,12.3257,14900.0
2008-12-23 15:45:00,16.02,16.03,16.01,16.03,14200.0,12.318,12.3257,12.3104,12.3257,14200.0
2008-12-23 15:50:00,16.03,16.05,15.98,15.99,15900.0,12.3257,12.3411,12.2873,12.295,15900.0
2008-12-23 15:55:00,15.99,16.08,15.99,16.04,26000.0,12.295,12.3642,12.295,12.3334,26000.0
2008-12-24 09:30:00,16.04,16.06,16.02,16.02,4300.0,12.3334,12.3488,12.318,12.318,4300.0
2008-12-24 09:35:00,16.02,16.02,15.76,15.9,25200.0,12.318,12.318,12.1181,12.2258,25200.0
2008-12-24 09:40:00,15.87,15.88,15.83,15.84,2700.0,12.2027,12.2104,12.172,12.1796,2700.0
2008-12-24 09:45:00,15.84,15.85,15.83,15.85,5500.0,12.1796,12.1873,12.172,12.1873,5500.0
2008-12-24 09:50:00,15.85,15.85,15.82,15.83,7900.0,12.1873,12.1873,12.1643,12.172,7900.0
2008-12-24 09:55:00,15.83,15.88,15.83,15.88,7300.0,12.172,12.2104,12.172,12.2104,7300.0
2008-12-24 10:00:00,15.88,15.89,15.85,15.89,10400.0,12.2104,12.2181,12.1873,12.2181,10400.0
2008-12-24 10:05:00,15.89,15.95,15.87,15.95,11700.0,12.2181,12.2642,12.2027,12.2642,11700.0
2008-12-24 10:10:00,15.94,15.98,15.93,15.97,12200.0,12.2565,12.2873,12.2488,12.2796,12200.0
2008-12-24 10:15:00,15.98,16.01,15.98,16.01,4000.0,12.2873,12.3104,12.2873,12.3104,4000.0
2008-12-24 10:20:00,16.01,16.07,16.01,16.04,8900.0,12.3104,12.3565,12.3104,12.3334,8900.0
2008-12-24 10:25:00,16.04,16.08,16.04,16.06,2900.0,12.3334,12.3642,12.3334,12.3488,2900.0
2008-12-24 10:30:00,16.05,16.06,16.05,16.05,1400.0,12.3411,12.3488,12.3411,12.3411,1400.0
2008-12-24 10:35:00,16.06,16.06,16.05,16.05,2900.0,12.3488,12.3488,12.3411,12.3411,2900.0
2008-12-24 10:40:00,16.05,16.07,16.0,16.07,24000.0,12.3411,12.3565,12.3027,12.3565,24000.0
2008-12-24 10:45:00,16.08,16.1,16.08,16.09,3400.0,12.3642,12.3796,12.3642,12.3719,3400.0
2008-12-24 10:50:00,16.09,16.12,16.09,16.1,5200.0,12.3719,12.3949,12.3719,12.3796,5200.0
2008-12-24 10:55:00,16.1,16.11,16.1,16.1,1500.0,12.3796,12.3872,12.3796,12.3796,1500.0
2008-12-24 11:00:00,16.1,16.1,16.09,16.09,1600.0,12.3796,12.3796,12.3719,12.3719,1600.0
2008-12-24 11:05:00,16.09,16.1,16.08,16.1,8700.0,12.3719,12.3796,12.3642,12.3796,8700.0
2008-12-24 11:10:00,16.1,16.1,16.09,16.1,4400.0,12.3796,12.3796,12.3719,12.3796,4400.0
2008-12-24 11:15:00,16.1,16.11,16.08,16.09,4400.0,12.3796,12.3872,12.3642,12.3719,4400.0
2008-12-24 11:20:00,16.09,16.09,16.08,16.09,2300.0,12.3719,12.3719,12.3642,12.3719,2300.0
2008-12-24 11:25:00,16.09,16.09,16.06,16.06,4500.0,12.3719,12.3719,12.3488,12.3488,4500.0
2008-12-24 11:30:00,16.07,16.07,16.06,16.07,1700.0,12.3565,12.3565,12.3488,12.3565,1700.0
2008-12-24 11:35:00,16.07,16.07,16.06,16.07,1000.0,12.3565,12.3565,12.3488,12.3565,1000.0
2008-12-24 11:40:00,16.06,16.07,16.06,16.06,7100.0,12.3488,12.3565,12.3488,12.3488,7100.0
2008-12-24 11:45:00,16.06,16.08,16.06,16.08,3100.0,12.3488,12.3642,12.3488,12.3642,3100.0
2008-12-24 11:50:00,16.08,16.09,16.07,16.08,2700.0,12.3642,12.3719,12.3565,12.3642,2700.0
2008-12-24 11:55:00,16.08,16.09,16.08,16.08,3100.0,12.3642,12.3719,12.3642,12.3642,3100.0
2008-12-24 12:00:00,16.07,16.09,16.06,16.08,4100.0,12.3565,12.3719,12.3488,12.3642,4100.0
2008-12-24 12:05:00,16.08,16.08,16.07,16.08,1900.0,12.3642,12.3642,12.3565,12.3642,1900.0
2008-12-24 12:10:00,16.07,16.08,16.06,16.07,5900.0,12.3565,12.3642,12.3488,12.3565,5900.0
2008-12-24 12:15:00,16.07,16.07,16.05,16.06,3400.0,12.3565,12.3565,12.3411,12.3488,3400.0
2008-12-24 12:20:00,16.06,16.07,16.06,16.06,5200.0,12.3488,12.3565,12.3488,12.3488,5200.0
2008-12-24 12:25:00,16.06,16.09,16.06,16.08,5100.0,12.3488,12.3719,12.3488,12.3642,5100.0
2008-12-24 12:30:00,16.08,16.08,16.05,16.06,3000.0,12.3642,12.3642,12.3411,12.3488,3000.0
2008-12-24 12:35:00,16.06,16.06,16.05,16.06,2400.0,12.3488,12.3488,12.3411,12.3488,2400.0
2008-12-24 12:40:00,16.05,16.06,16.04,16.04,4200.0,12.3411,12.3488,12.3334,12.3334,4200.0
2008-12-24 12:45:00,16.05,16.05,16.04,16.05,3600.0,12.3411,12.3411,12.3334,12.3411,3600.0
2008-12-24 12:50:00,16.05,16.05,16.04,16.05,10100.0,12.3411,12.3411,12.3334,12.3411,10100.0
2008-12-24 12:55:00,16.04,16.05,16.01,16.02,19300.0,12.3334,12.3411,12.3104,12.318,19300.0
2008-12-26 09:30:00,16.08,16.24,16.08,16.13,5600.0,12.3642,12.4872,12.3642,12.4026,5600.0
2008-12-26 09:35:00,16.09,16.11,16.09,16.09,2900.0,12.3719,12.3872,12.3719,12.3719,2900.0
2008-12-26 09:40:00,16.09,16.09,16.05,16.05,400.0,12.3719,12.3719,12.3411,12.3411,400.0
2008-12-26 09:45:00,16.06,16.09,16.06,16.07,1000.0,12.3488,12.3719,12.3488,12.3565,1000.0
2008-12-26 09:50:00,16.09,16.09,16.09,16.09,1100.0,12.3719,12.3719,12.3719,12.3719,1100.0
2008-12-26 09:55:00,16.07,16.09,16.07,16.09,1200.0,12.3565,12.3719,12.3565,12.3719,1200.0
2008-12-26 10:00:00,16.09,16.11,16.09,16.1,2400.0,12.3719,12.3872,12.3719,12.3796,2400.0
2008-12-26 10:05:00,16.11,16.11,16.1,16.1,600.0,12.3872,12.3872,12.3796,12.3796,600.0
2008-12-26 10:10:00,16.1,16.1,16.09,16.1,3300.0,12.3796,12.3796,12.3719,12.3796,3300.0
2008-12-26 10:15:00,16.11,16.11,16.09,16.1,3800.0,12.3872,12.3872,12.3719,12.3796,3800.0
2008-12-26 10:20:00,16.09,16.1,16.09,16.09,1400.0,12.3719,12.3796,12.3719,12.3719,1400.0
2008-12-26 10:25:00,16.09,16.09,16.06,16.07,9900.0,12.3719,12.3719,12.3488,12.3565,9900.0
2008-12-26 10:30:00,16.06,16.07,16.06,16.07,1900.0,12.3488,12.3565,12.3488,12.3565,1900.0
2008-12-26 10:35:00,16.07,16.07,16.05,16.05,2700.0,12.3565,12.3565,12.3411,12.3411,2700.0
2008-12-26 10:40:00,16.05,16.05,16.04,16.05,2600.0,12.3411,12.3411,12.3334,12.3411,2600.0
2008-12-26 10:45:00,16.04,16.05,16.03,16.03,1700.0,12.3334,12.3411,12.3257,12.3257,1700.0
2008-12-26 10:50:00,16.03,16.03,16.01,16.01,2200.0,12.3257,12.3257,12.3104,12.3104,2200.0
2008-12-26 10:55:00,16.01,16.03,16.01,16.03,1000.0,12.3104,12.3257,12.3104,12.3257,1000.0
2008-12-26 11:00:00,16.02,16.03,16.02,16.02,2000.0,12.318,12.3257,12.318,12.318,2000.0
2008-12-26 11:05:00,16.02,16.03,16.02,16.02,2000.0,12.318,12.3257,12.318,12.318,2000.0
2008-12-26 11:10:00,16.02,16.03,16.02,16.02,1400.0,12.318,12.3257,12.318,12.318,1400.0
2008-12-26 11:15:00,16.01,16.01,16.0,16.0,1600.0,12.3104,12.3104,12.3027,12.3027,1600.0
2008-12-26 11:20:00,16.0,16.0,15.99,15.99,4000.0,12.3027,12.3027,12.295,12.295,4000.0
2008-12-26 11:25:00,16.0,16.0,15.99,15.99,900.0,12.3027,12.3027,12.295,12.295,900.0
2008-12-26 11:30:00,15.98,15.98,15.96,15.97,2700.0,12.2873,12.2873,12.2719,12.2796,2700.0
2008-12-26 11:35:00,15.96,15.96,15.95,15.95,2400.0,12.2719,12.2719,12.2642,12.2642,2400.0
2008-12-26 11:40:00,15.95,15.96,15.95,15.95,1400.0,12.2642,12.2719,12.2642,12.2642,1400.0
2008-12-26 11:45:00,15.95,15.95,15.94,15.94,1500.0,12.2642,12.2642,12.2565,12.2565,1500.0
2008-12-26 11:50:00,15.94,15.94,15.94,15.94,1000.0,12.2565,12.2565,12.2565,12.2565,1000.0
2008-12-26 11:55:00,15.94,15.96,15.94,15.96,4600.0,12.2565,12.2719,12.2565,12.2719,4600.0
2008-12-26 12:00:00,15.96,15.98,15.95,15.98,4600.0,12.2719,12.2873,12.2642,12.2873,4600.0
2008-12-26 12:05:00,15.98,15.99,15.98,15.99,2700.0,12.2873,12.295,12.2873,12.295,2700.0
2008-12-26 12:10:00,15.99,15.99,15.99,15.99,300.0,12.295,12.295,12.295,12.295,300.0
2008-12-26 12:15:00,15.99,15.99,15.98,15.99,1300.0,12.295,12.295,12.2873,12.295,1300.0
2008-12-26 12:20:00,15.98,15.99,15.98,15.99,2000.0,12.2873,12.295,12.2873,12.295,2000.0
2008-12-26 12:25:00,15.99,15.99,15.98,15.99,2400.0,12.295,12.295,12.2873,12.295,2400.0
2008-12-26 12:30:00,15.98,15.98,15.97,15.97,1300.0,12.2873,12.2873,12.2796,12.2796,1300.0
2008-12-26 12:35:00,15.97,15.97,15.95,15.95,2900.0,12.2796,12.2796,12.2642,12.2642,2900.0
2008-12-26 12:40:00,15.95,15.95,15.91,15.92,21700.0,12.2642,12.2642,12.2335,12.2412,21700.0
2008-12-26 12:45:00,15.92,15.93,15.92,15.92,1100.0,12.2412,12.2488,12.2412,12.2412,1100.0
2008-12-26 12:50:00,15.92,15.93,15.91,15.93,7000.0,12.2412,12.2488,12.2335,12.2488,7000.0
2008-12-26 12:55:00,15.93,15.93,15.9,15.91,2200.0,12.2488,12.2488,12.2258,12.2335,2200.0
2008-12-26 13:00:00,15.9,15.9,15.89,15.89,1600.0,12.2258,12.2258,12.2181,12.2181,1600.0
2008-12-26 13:05:00,15.89,15.89,15.88,15.89,1500.0,12.2181,12.2181,12.2104,12.2181,1500.0
2008-12-26 13:10:00,15.89,15.9,15.89,15.89,1200.0,12.2181,12.2258,12.2181,12.2181,1200.0
2008-12-26 13:15:00,15.89,15.9,15.89,15.9,2100.0,12.2181,12.2258,12.2181,12.2258,2100.0
2008-12-26 13:20:00,15.9,15.9,15.89,15.89,1300.0,12.2258,12.2258,12.2181,12.2181,1300.0
2008-12-26 13:25:00,15.88,15.88,15.88,15.88,1000.0,12.2104,12.2104,12.2104,12.2104,1000.0
2008-12-26 13:30:00,15.89,15.9,15.88,15.89,2500.0,12.2181,12.2258,12.2104,12.2181,2500.0
2008-12-26 13:35:00,15.9,15.9,15.89,15.89,600.0,12.2258,12.2258,12.2181,12.2181,600.0
2008-12-26 13:40:00,15.9,15.9,15.89,15.9,1300.0,12.2258,12.2258,12.2181,12.2258,1300.0
2008-12-26 13:45:00,15.9,15.9,15.89,15.89,2100.0,12.2258,12.2258,12.2181,12.2181,2100.0
2008-12-26 13:50:00,15.89,15.92,15.89,15.92,3200.0,12.2181,12.2412,12.2181,12.2412,3200.0
2008-12-26 13:55:00,15.92,15.93,15.92,15.93,2000.0,12.2412,12.2488,12.2412,12.2488,2000.0
2008-12-26 14:00:00,15.92,15.93,15.92,15.93,2300.0,12.2412,12.2488,12.2412,12.2488,2300.0
2008-12-26 14:05:00,15.94,15.94,15.93,15.93,1000.0,12.2565,12.2565,12.2488,12.2488,1000.0
2008-12-26 14:10:00,15.93,15.94,15.93,15.94,1800.0,12.2488,12.2565,12.2488,12.2565,1800.0
2008-12-26 14:15:00,15.94,15.96,15.93,15.96,4800.0,12.2565,12.2719,12.2488,12.2719,4800.0
2008-12-26 14:20:00,15.95,16.0,15.95,15.99,4900.0,12.2642,12.3027,12.2642,12.295,4900.0
2008-12-26 14:25:00,15.99,16.0,15.99,15.99,2000.0,12.295,12.3027,12.295,12.295,2000.0
2008-12-26 14:30:00,16.0,16.03,16.0,16.02,4800.0,12.3027,12.3257,12.3027,12.318,4800.0
2008-12-26 14:35:00,16.03,16.07,16.03,16.07,4900.0,12.3257,12.3565,12.3257,12.3565,4900.0
2008-12-26 14:40:00,16.06,16.07,16.06,16.06,1300.0,12.3488,12.3565,12.3488,12.3488,1300.0
2008-12-26 14:45:00,16.06,16.07,16.06,16.07,2100.0,12.3488,12.3565,12.3488,12.3565,2100.0
2008-12-26 14:50:00,16.06,16.07,16.06,16.06,2600.0,12.3488,12.3565,12.3488,12.3488,2600.0
2008-12-26 14:55:00,16.06,16.08,16.06,16.06,5400.0,12.3488,12.3642,12.3488,12.3488,5400.0
2008-12-26 15:00:00,16.06,16.09,16.05,16.05,21300.0,12.3488,12.3719,12.3411,12.3411,21300.0
2008-12-26 15:05:00,16.06,16.06,16.0,16.02,29400.0,12.3488,12.3488,12.3027,12.318,29400.0
2008-12-26 15:10:00,16.02,16.05,16.02,16.04,5100.0,12.318,12.3411,12.318,12.3334,5100.0
2008-12-26 15:15:00,16.05,16.08,16.05,16.08,3700.0,12.3411,12.3642,12.3411,12.3642,3700.0
2008-12-26 15:20:00,16.08,16.09,16.08,16.09,2800.0,12.3642,12.3719,12.3642,12.3719,2800.0
2008-12-26 15:25:00,16.09,16.13,16.07,16.11,7700.0,12.3719,12.4026,12.3565,12.3872,7700.0
2008-12-26 15:30:00,16.11,16.12,16.06,16.06,5000.0,12.3872,12.3949,12.3488,12.3488,5000.0
2008-12-26 15:35:00,16.06,16.06,16.03,16.04,11800.0,12.3488,12.3488,12.3257,12.3334,11800.0
2008-12-26 15:40:00,16.04,16.06,16.03,16.04,14000.0,12.3334,12.3488,12.3257,12.3334,14000.0
2008-12-26 15:45:00,16.05,16.06,16.04,16.06,14600.0,12.3411,12.3488,12.3334,12.3488,14600.0
2008-12-26 15:50:00,16.05,16.08,16.04,16.04,15100.0,12.3411,12.3642,12.3334,12.3334,15100.0
2008-12-26 15:55:00,16.04,16.09,16.04,16.08,31000.0,12.3334,12.3719,12.3334,12.3642,31000.0
2008-12-29 09:30:00,16.05,16.12,16.01,16.05,13200.0,12.3411,12.3949,12.3104,12.3411,13200.0
2008-12-29 09:35:00,16.01,16.01,15.85,15.93,6400.0,12.3104,12.3104,12.1873,12.2488,6400.0
2008-12-29 09:40:00,15.91,15.93,15.89,15.91,2800.0,12.2335,12.2488,12.2181,12.2335,2800.0
2008-12-29 09:45:00,15.9,15.93,15.89,15.9,4500.0,12.2258,12.2488,12.2181,12.2258,4500.0
2008-12-29 09:50:00,15.9,15.9,15.86,15.86,8100.0,12.2258,12.2258,12.195,12.195,8100.0
2008-12-29 09:55:00,15.87,15.87,15.77,15.8,4200.0,12.2027,12.2027,12.1258,12.1489,4200.0
2008-12-29 10:00:00,15.79,15.79,15.77,15.78,9400.0,12.1412,12.1412,12.1258,12.1335,9400.0
2008-12-29 10:05:00,15.78,15.78,15.73,15.75,14100.0,12.1335,12.1335,12.0951,12.1104,14100.0
2008-12-29 10:10:00,15.75,15.75,15.72,15.72,4200.0,12.1104,12.1104,12.0874,12.0874,4200.0
2008-12-29 10:15:00,15.72,15.72,15.61,15.61,10800.0,12.0874,12.0874,12.0028,12.0028,10800.0
2008-12-29 10:20:00,15.58,15.59,15.57,15.58,6200.0,11.9797,11.9874,11.972,11.9797,6200.0
2008-12-29 10:25:00,15.58,15.6,15.58,15.59,10400.0,11.9797,11.9951,11.9797,11.9874,10400.0
2008-12-29 10:30:00,15.59,15.63,15.57,15.63,7200.0,11.9874,12.0182,11.972,12.0182,7200.0
2008-12-29 10:35:00,15.63,15.63,15.61,15.61,4600.0,12.0182,12.0182,12.0028,12.0028,4600.0
2008-12-29 10:40:00,15.61,15.62,15.6,15.6,14900.0,12.0028,12.0105,11.9951,11.9951,14900.0
2008-12-29 10:45:00,15.6,15.6,15.57,15.57,6600.0,11.9951,11.9951,11.972,11.972,6600.0
2008-12-29 10:50:00,15.57,15.57,15.53,15.53,4200.0,11.972,11.972,11.9413,11.9413,4200.0
2008-12-29 10:55:00,15.53,15.54,15.52,15.52,5800.0,11.9413,11.949,11.9336,11.9336,5800.0
2008-12-29 11:00:00,15.52,15.54,15.51,15.53,11600.0,11.9336,11.949,11.9259,11.9413,11600.0
2008-12-29 11:05:00,15.53,15.55,15.53,15.53,16100.0,11.9413,11.9567,11.9413,11.9413,16100.0
2008-12-29 11:10:00,15.53,15.54,15.52,15.52,7100.0,11.9413,11.949,11.9336,11.9336,7100.0
2008-12-29 11:15:00,15.53,15.53,15.51,15.51,5000.0,11.9413,11.9413,11.9259,11.9259,5000.0
2008-12-29 11:20:00,15.51,15.52,15.51,15.52,4100.0,11.9259,11.9336,11.9259,11.9336,4100.0
2008-12-29 11:25:00,15.51,15.52,15.51,15.51,10800.0,11.9259,11.9336,11.9259,11.9259,10800.0
2008-12-29 11:30:00,15.52,15.54,15.51,15.53,8700.0,11.9336,11.949,11.9259,11.9413,8700.0
2008-12-29 11:35:00,15.54,15.55,15.54,15.54,5000.0,11.949,11.9567,11.949,11.949,5000.0
2008-12-29 11:40:00,15.55,15.56,15.54,15.56,7300.0,11.9567,11.9643,11.949,11.9643,7300.0
2008-12-29 11:45:00,15.55,15.55,15.54,15.55,4600.0,11.9567,11.9567,11.949,11.9567,4600.0
2008-12-29 11:50:00,15.54,15.55,15.54,15.54,5000.0,11.949,11.9567,11.949,11.949,5000.0
2008-12-29 11:55:00,15.55,15.55,15.54,15.55,4300.0,11.9567,11.9567,11.949,11.9567,4300.0
2008-12-29 12:00:00,15.55,15.56,15.54,15.56,6100.0,11.9567,11.9643,11.949,11.9643,6100.0
2008-12-29 12:05:00,15.56,15.61,15.56,15.6,14300.0,11.9643,12.0028,11.9643,11.9951,14300.0
2008-12-29 12:10:00,15.6,15.6,15.58,15.59,7100.0,11.9951,11.9951,11.9797,11.9874,7100.0
2008-12-29 12:15:00,15.59,15.59,15.56,15.58,19400.0,11.9874,11.9874,11.9643,11.9797,19400.0
2008-12-29 12:20:00,15.58,15.62,15.57,15.6,14800.0,11.9797,12.0105,11.972,11.9951,14800.0
2008-12-29 12:25:00,15.61,15.66,15.61,15.61,26200.0,12.0028,12.0412,12.0028,12.0028,26200.0
2008-12-29 12:30:00,15.61,15.63,15.61,15.63,10600.0,12.0028,12.0182,12.0028,12.0182,10600.0
2008-12-29 12:35:00,15.63,15.64,15.62,15.64,3400.0,12.0182,12.0259,12.0105,12.0259,3400.0
2008-12-29 12:40:00,15.63,15.64,15.62,15.62,10700.0,12.0182,12.0259,12.0105,12.0105,10700.0
2008-12-29 12:45:00,15.61,15.62,15.6,15.62,9500.0,12.0028,12.0105,11.9951,12.0105,9500.0
2008-12-29 12:50:00,15.61,15.61,15.6,15.6,2300.0,12.0028,12.0028,11.9951,11.9951,2300.0
2008-12-29 12:55:00,15.6,15.6,15.53,15.53,17300.0,11.9951,11.9951,11.9413,11.9413,17300.0
2008-12-29 13:00:00,15.54,15.54,15.49,15.51,31800.0,11.949,11.949,11.9105,11.9259,31800.0
2008-12-29 13:05:00,15.51,15.51,15.5,15.51,9900.0,11.9259,11.9259,11.9182,11.9259,9900.0
2008-12-29 13:10:00,15.52,15.52,15.49,15.5,4500.0,11.9336,11.9336,11.9105,11.9182,4500.0
2008-12-29 13:15:00,15.5,15.51,15.5,15.5,2600.0,11.9182,11.9259,11.9182,11.9182,2600.0
2008-12-29 13:20:00,15.5,15.51,15.5,15.5,4600.0,11.9182,11.9259,11.9182,11.9182,4600.0
2008-12-29 13:25:00,15.5,15.51,15.5,15.5,1700.0,11.9182,11.9259,11.9182,11.9182,1700.0
2008-12-29 13:30:00,15.5,15.51,15.5,15.5,2800.0,11.9182,11.9259,11.9182,11.9182,2800.0
2008-12-29 13:35:00,15.51,15.51,15.5,15.51,3200.0,11.9259,11.9259,11.9182,11.9259,3200.0
2008-12-29 13:40:00,15.51,15.52,15.5,15.52,5800.0,11.9259,11.9336,11.9182,11.9336,5800.0
2008-12-29 13:45:00,15.51,15.55,15.51,15.55,12900.0,11.9259,11.9567,11.9259,11.9567,12900.0
2008-12-29 13:50:00,15.56,15.56,15.53,15.53,3000.0,11.9643,11.9643,11.9413,11.9413,3000.0
2008-12-29 13:55:00,15.54,15.57,15.54,15.55,6700.0,11.949,11.972,11.949,11.9567,6700.0
2008-12-29 14:00:00,15.56,15.56,15.54,15.54,3900.0,11.9643,11.9643,11.949,11.949,3900.0
2008-12-29 14:05:00,15.54,15.55,15.52,15.52,5300.0,11.949,11.9567,11.9336,11.9336,5300.0
2008-12-29 14:10:00,15.53,15.53,15.51,15.52,17700.0,11.9413,11.9413,11.9259,11.9336,17700.0
2008-12-29 14:15:00,15.52,15.54,15.51,15.54,6000.0,11.9336,11.949,11.9259,11.949,6000.0
2008-12-29 14:20:00,15.54,15.55,15.53,15.54,4000.0,11.949,11.9567,11.9413,11.949,4000.0
2008-12-29 14:25:00,15.54,15.58,15.53,15.58,13800.0,11.949,11.9797,11.9413,11.9797,13800.0
2008-12-29 14:30:00,15.57,15.58,15.57,15.57,4100.0,11.972,11.9797,11.972,11.972,4100.0
2008-12-29 14:35:00,15.57,15.58,15.53,15.54,8400.0,11.972,11.9797,11.9413,11.949,8400.0
2008-12-29 14:40:00,15.54,15.55,15.53,15.55,3200.0,11.949,11.9567,11.9413,11.9567,3200.0
2008-12-29 14:45:00,15.54,15.55,15.53,15.54,6800.0,11.949,11.9567,11.9413,11.949,6800.0
2008-12-29 14:50:00,15.54,15.55,15.52,15.53,7800.0,11.949,11.9567,11.9336,11.9413,7800.0
2008-12-29 14:55:00,15.53,15.59,15.53,15.59,14700.0,11.9413,11.9874,11.9413,11.9874,14700.0
2008-12-29 15:00:00,15.59,15.62,15.59,15.62,15200.0,11.9874,12.0105,11.9874,12.0105,15200.0
2008-12-29 15:05:00,15.62,15.66,15.6,15.65,42500.0,12.0105,12.0412,11.9951,12.0335,42500.0
2008-12-29 15:10:00,15.65,15.65,15.62,15.64,19500.0,12.0335,12.0335,12.0105,12.0259,19500.0
2008-12-29 15:15:00,15.63,15.66,15.58,15.58,20200.0,12.0182,12.0412,11.9797,11.9797,20200.0
2008-12-29 15:20:00,15.58,15.63,15.58,15.63,31700.0,11.9797,12.0182,11.9797,12.0182,31700.0
2008-12-29 15:25:00,15.62,15.63,15.59,15.59,13000.0,12.0105,12.0182,11.9874,11.9874,13000.0
2008-12-29 15:30:00,15.59,15.66,15.59,15.64,28900.0,11.9874,12.0412,11.9874,12.0259,28900.0
2008-12-29 15:35:00,15.65,15.65,15.58,15.64,16900.0,12.0335,12.0335,11.9797,12.0259,16900.0
2008-12-29 15:40:00,15.64,15.72,15.64,15.7,25400.0,12.0259,12.0874,12.0259,12.072,25400.0
2008-12-29 15:45:00,15.71,15.71,15.66,15.67,30200.0,12.0797,12.0797,12.0412,12.0489,30200.0
2008-12-29 15:50:00,15.68,15.69,15.65,15.68,29100.0,12.0566,12.0643,12.0335,12.0566,29100.0
2008-12-29 15:55:00,15.68,15.7,15.63,15.69,52000.0,12.0566,12.072,12.0182,12.0643,52000.0
2008-12-30 09:30:00,15.79,15.91,15.76,15.76,22100.0,12.1412,12.2335,12.1181,12.1181,22100.0
2008-12-30 09:35:00,15.77,15.78,15.66,15.67,9200.0,12.1258,12.1335,12.0412,12.0489,9200.0
2008-12-30 09:40:00,15.67,15.7,15.66,15.67,7100.0,12.0489,12.072,12.0412,12.0489,7100.0
2008-12-30 09:45:00,15.67,15.74,15.67,15.7,10800.0,12.0489,12.1028,12.0489,12.072,10800.0
2008-12-30 09:50:00,15.71,15.72,15.68,15.68,8500.0,12.0797,12.0874,12.0566,12.0566,8500.0
2008-12-30 09:55:00,15.69,15.69,15.62,15.65,16300.0,12.0643,12.0643,12.0105,12.0335,16300.0
2008-12-30 10:00:00,15.64,15.65,15.59,15.64,15300.0,12.0259,12.0335,11.9874,12.0259,15300.0
2008-12-30 10:05:00,15.64,15.67,15.63,15.67,8800.0,12.0259,12.0489,12.0182,12.0489,8800.0
2008-12-30 10:10:00,15.65,15.65,15.63,15.65,9700.0,12.0335,12.0335,12.0182,12.0335,9700.0
2008-12-30 10:15:00,15.66,15.66,15.65,15.65,13100.0,12.0412,12.0412,12.0335,12.0335,13100.0
2008-12-30 10:20:00,15.65,15.71,15.64,15.7,13700.0,12.0335,12.0797,12.0259,12.072,13700.0
2008-12-30 10:25:00,15.7,15.73,15.7,15.71,11700.0,12.072,12.0951,12.072,12.0797,11700.0
2008-12-30 10:30:00,15.72,15.8,15.72,15.8,14900.0,12.0874,12.1489,12.0874,12.1489,14900.0
2008-12-30 10:35:00,15.8,15.84,15.8,15.82,23400.0,12.1489,12.1796,12.1489,12.1643,23400.0
2008-12-30 10:40:00,15.82,15.82,15.8,15.81,7000.0,12.1643,12.1643,12.1489,12.1566,7000.0
2008-12-30 10:45:00,15.8,15.81,15.79,15.79,4600.0,12.1489,12.1566,12.1412,12.1412,4600.0
2008-12-30 10:50:00,15.79,15.8,15.74,15.77,17000.0,12.1412,12.1489,12.1028,12.1258,17000.0
2008-12-30 10:55:00,15.76,15.77,15.72,15.73,11200.0,12.1181,12.1258,12.0874,12.0951,11200.0
2008-12-30 11:00:00,15.72,15.73,15.71,15.73,10000.0,12.0874,12.0951,12.0797,12.0951,10000.0
2008-12-30 11:05:00,15.73,15.74,15.72,15.74,6300.0,12.0951,12.1028,12.0874,12.1028,6300.0
2008-12-30 11:10:00,15.74,15.74,15.73,15.73,6600.0,12.1028,12.1028,12.0951,12.0951,6600.0
2008-12-30 11:15:00,15.73,15.73,15.69,15.7,6200.0,12.0951,12.0951,12.0643,12.072,6200.0
2008-12-30 11:20:00,15.7,15.72,15.69,15.72,4700.0,12.072,12.0874,12.0643,12.0874,4700.0
2008-12-30 11:25:00,15.72,15.77,15.72,15.77,7400.0,12.0874,12.1258,12.0874,12.1258,7400.0
2008-12-30 11:30:00,15.78,15.82,15.78,15.82,5000.0,12.1335,12.1643,12.1335,12.1643,5000.0
2008-12-30 11:35:00,15.81,15.84,15.81,15.83,4900.0,12.1566,12.1796,12.1566,12.172,4900.0
2008-12-30 11:40:00,15.84,15.93,15.83,15.92,12800.0,12.1796,12.2488,12.172,12.2412,12800.0
2008-12-30 11:45:00,15.92,15.94,15.91,15.93,7100.0,12.2412,12.2565,12.2335,12.2488,7100.0
2008-12-30 11:50:00,15.93,15.94,15.93,15.94,4300.0,12.2488,12.2565,12.2488,12.2565,4300.0
2008-12-30 11:55:00,15.93,15.96,15.92,15.95,12900.0,12.2488,12.2719,12.2412,12.2642,12900.0
2008-12-30 12:00:00,15.95,15.97,15.95,15.97,8400.0,12.2642,12.2796,12.2642,12.2796,8400.0
2008-12-30 12:05:00,15.96,15.97,15.9,15.9,17900.0,12.2719,12.2796,12.2258,12.2258,17900.0
2008-12-30 12:10:00,15.9,15.9,15.86,15.86,9500.0,12.2258,12.2258,12.195,12.195,9500.0
2008-12-30 12:15:00,15.86,15.86,15.84,15.84,9100.0,12.195,12.195,12.1796,12.1796,9100.0
2008-12-30 12:20:00,15.84,15.85,15.84,15.84,4200.0,12.1796,12.1873,12.1796,12.1796,4200.0
2008-12-30 12:25:00,15.84,15.9,15.84,15.89,21300.0,12.1796,12.2258,12.1796,12.2181,21300.0
2008-12-30 12:30:00,15.89,15.92,15.85,15.85,15700.0,12.2181,12.2412,12.1873,12.1873,15700.0
2008-12-30 12:35:00,15.85,15.87,15.85,15.85,10300.0,12.1873,12.2027,12.1873,12.1873,10300.0
2008-12-30 12:40:00,15.85,15.85,15.81,15.84,14400.0,12.1873,12.1873,12.1566,12.1796,14400.0
2008-12-30 12:45:00,15.85,15.88,15.83,15.83,13200.0,12.1873,12.2104,12.172,12.172,13200.0
2008-12-30 12:50:00,15.83,15.85,15.83,15.85,5000.0,12.172,12.1873,12.172,12.1873,5000.0
2008-12-30 12:55:00,15.85,15.85,15.81,15.81,14800.0,12.1873,12.1873,12.1566,12.1566,14800.0
2008-12-30 13:00:00,15.81,15.82,15.78,15.78,18400.0,12.1566,12.1643,12.1335,12.1335,18400.0
2008-12-30 13:05:00,15.78,15.79,15.74,15.74,12300.0,12.1335,12.1412,12.1028,12.1028,12300.0
2008-12-30 13:10:00,15.74,15.75,15.72,15.72,17500.0,12.1028,12.1104,12.0874,12.0874,17500.0
2008-12-30 13:15:00,15.72,15.75,15.71,15.71,13600.0,12.0874,12.1104,12.0797,12.0797,13600.0
2008-12-30 13:20:00,15.71,15.72,15.69,15.69,4700.0,12.0797,12.0874,12.0643,12.0643,4700.0
2008-12-30 13:25:00,15.7,15.73,15.69,15.72,10300.0,12.072,12.0951,12.0643,12.0874,10300.0
2008-12-30 13:30:00,15.72,15.73,15.68,15.68,9100.0,12.0874,12.0951,12.0566,12.0566,9100.0
2008-12-30 13:35:00,15.69,15.69,15.64,15.64,9900.0,12.0643,12.0643,12.0259,12.0259,9900.0
2008-12-30 13:40:00,15.64,15.65,15.64,15.64,4000.0,12.0259,12.0335,12.0259,12.0259,4000.0
2008-12-30 13:45:00,15.65,15.67,15.64,15.67,12100.0,12.0335,12.0489,12.0259,12.0489,12100.0
2008-12-30 13:50:00,15.67,15.69,15.66,15.66,12800.0,12.0489,12.0643,12.0412,12.0412,12800.0
2008-12-30 13:55:00,15.66,15.67,15.64,15.64,5300.0,12.0412,12.0489,12.0259,12.0259,5300.0
2008-12-30 14:00:00,15.64,15.65,15.61,15.63,11600.0,12.0259,12.0335,12.0028,12.0182,11600.0
2008-12-30 14:05:00,15.64,15.67,15.63,15.67,7500.0,12.0259,12.0489,12.0182,12.0489,7500.0
2008-12-30 14:10:00,15.67,15.67,15.62,15.64,10100.0,12.0489,12.0489,12.0105,12.0259,10100.0
2008-12-30 14:15:00,15.64,15.66,15.63,15.64,8000.0,12.0259,12.0412,12.0182,12.0259,8000.0
2008-12-30 14:20:00,15.64,15.66,15.64,15.66,7800.0,12.0259,12.0412,12.0259,12.0412,7800.0
2008-12-30 14:25:00,15.65,15.67,15.65,15.66,12800.0,12.0335,12.0489,12.0335,12.0412,12800.0
2008-12-30 14:30:00,15.66,15.67,15.63,15.64,20400.0,12.0412,12.0489,12.0182,12.0259,20400.0
2008-12-30 14:35:00,15.65,15.68,15.64,15.66,18400.0,12.0335,12.0566,12.0259,12.0412,18400.0
2008-12-30 14:40:00,15.66,15.66,15.64,15.65,6700.0,12.0412,12.0412,12.0259,12.0335,6700.0
2008-12-30 14:45:00,15.64,15.65,15.63,15.63,6300.0,12.0259,12.0335,12.0182,12.0182,6300.0
2008-12-30 14:50:00,15.63,15.64,15.61,15.61,7500.0,12.0182,12.0259,12.0028,12.0028,7500.0
2008-12-30 14:55:00,15.61,15.63,15.61,15.61,11200.0,12.0028,12.0182,12.0028,12.0028,11200.0
2008-12-30 15:00:00,15.62,15.63,15.6,15.62,35600.0,12.0105,12.0182,11.9951,12.0105,35600.0
2008-12-30 15:05:00,15.63,15.67,15.62,15.62,30100.0,12.0182,12.0489,12.0105,12.0105,30100.0
2008-12-30 15:10:00,15.63,15.65,15.61,15.61,19700.0,12.0182,12.0335,12.0028,12.0028,19700.0
2008-12-30 15:15:00,15.62,15.65,15.62,15.64,12400.0,12.0105,12.0335,12.0105,12.0259,12400.0
2008-12-30 15:20:00,15.64,15.64,15.63,15.64,6400.0,12.0259,12.0259,12.0182,12.0259,6400.0
2008-12-30 15:25:00,15.64,15.68,15.63,15.68,21000.0,12.0259,12.0566,12.0182,12.0566,21000.0
2008-12-30 15:30:00,15.67,15.69,15.67,15.69,22400.0,12.0489,12.0643,12.0489,12.0643,22400.0
2008-12-30 15:35:00,15.7,15.72,15.69,15.72,13600.0,12.072,12.0874,12.0643,12.0874,13600.0
2008-12-30 15:40:00,15.72,15.76,15.72,15.76,14800.0,12.0874,12.1181,12.0874,12.1181,14800.0
2008-12-30 15:45:00,15.76,15.77,15.73,15.74,22500.0,12.1181,12.1258,12.0951,12.1028,22500.0
2008-12-30 15:50:00,15.74,15.84,15.74,15.83,42900.0,12.1028,12.1796,12.1028,12.172,42900.0
2008-12-30 15:55:00,15.84,15.85,15.81,15.83,54300.0,12.1796,12.1873,12.1566,12.172,54300.0
2008-12-31 09:30:00,15.84,15.93,15.84,15.87,7300.0,12.1796,12.2488,12.1796,12.2027,7300.0
2008-12-31 09:35:00,15.87,15.87,15.84,15.85,3900.0,12.2027,12.2027,12.1796,12.1873,3900.0
2008-12-31 09:40:00,15.85,15.92,15.85,15.92,6500.0,12.1873,12.2412,12.1873,12.2412,6500.0
2008-12-31 09:45:00,15.91,15.92,15.77,15.78,41900.0,12.2335,12.2412,12.1258,12.1335,41900.0
2008-12-31 09:50:00,15.78,15.8,15.69,15.77,73800.0,12.1335,12.1489,12.0643,12.1258,73800.0
2008-12-31 09:55:00,15.78,15.83,15.75,15.78,55600.0,12.1335,12.172,12.1104,12.1335,55600.0
2008-12-31 10:00:00,15.79,15.84,15.75,15.81,63900.0,12.1412,12.1796,12.1104,12.1566,63900.0
2008-12-31 10:05:00,15.81,15.86,15.77,15.81,38400.0,12.1566,12.195,12.1258,12.1566,38400.0
2008-12-31 10:10:00,15.81,15.82,15.77,15.77,18700.0,12.1566,12.1643,12.1258,12.1258,18700.0
2008-12-31 10:15:00,15.77,15.77,15.75,15.76,35300.0,12.1258,12.1258,12.1104,12.1181,35300.0
2008-12-31 10:20:00,15.77,15.78,15.75,15.77,10200.0,12.1258,12.1335,12.1104,12.1258,10200.0
2008-12-31 10:25:00,15.77,15.79,15.77,15.78,9800.0,12.1258,12.1412,12.1258,12.1335,9800.0
2008-12-31 10:30:00,15.78,15.78,15.75,15.76,13100.0,12.1335,12.1335,12.1104,12.1181,13100.0
2008-12-31 10:35:00,15.75,15.78,15.73,15.74,17800.0,12.1104,12.1335,12.0951,12.1028,17800.0
2008-12-31 10:40:00,15.74,15.78,15.73,15.77,14500.0,12.1028,12.1335,12.0951,12.1258,14500.0
2008-12-31 10:45:00,15.76,15.87,15.76,15.86,38600.0,12.1181,12.2027,12.1181,12.195,38600.0
2008-12-31 10:50:00,15.86,15.91,15.86,15.91,11300.0,12.195,12.2335,12.195,12.2335,11300.0
2008-12-31 10:55:00,15.91,15.92,15.84,15.84,20600.0,12.2335,12.2412,12.1796,12.1796,20600.0
2008-12-31 11:00:00,15.83,15.83,15.74,15.75,23100.0,12.172,12.172,12.1028,12.1104,23100.0
2008-12-31 11:05:00,15.74,15.75,15.72,15.72,17200.0,12.1028,12.1104,12.0874,12.0874,17200.0
2008-12-31 11:10:00,15.72,15.73,15.68,15.7,23000.0,12.0874,12.0951,12.0566,12.072,23000.0
2008-12-31 11:15:00,15.7,15.71,15.68,15.68,10300.0,12.072,12.0797,12.0566,12.0566,10300.0
2008-12-31 11:20:00,15.68,15.7,15.68,15.7,24900.0,12.0566,12.072,12.0566,12.072,24900.0
2008-12-31 11:25:00,15.7,15.71,15.69,15.71,16300.0,12.072,12.0797,12.0643,12.0797,16300.0
2008-12-31 11:30:00,15.71,15.8,15.7,15.8,8500.0,12.0797,12.1489,12.072,12.1489,8500.0
2008-12-31 11:35:00,15.8,15.84,15.8,15.84,13000.0,12.1489,12.1796,12.1489,12.1796,13000.0
2008-12-31 11:40:00,15.84,15.85,15.83,15.84,6800.0,12.1796,12.1873,12.172,12.1796,6800.0
2008-12-31 11:45:00,15.83,15.84,15.82,15.83,12100.0,12.172,12.1796,12.1643,12.172,12100.0
2008-12-31 11:50:00,15.83,15.88,15.83,15.88,7700.0,12.172,12.2104,12.172,12.2104,7700.0
2008-12-31 11:55:00,15.88,15.89,15.86,15.88,17500.0,12.2104,12.2181,12.195,12.2104,17500.0
2008-12-31 12:00:00,15.89,15.95,15.89,15.95,18800.0,12.2181,12.2642,12.2181,12.2642,18800.0
2008-12-31 12:05:00,15.95,15.98,15.95,15.97,11200.0,12.2642,12.2873,12.2642,12.2796,11200.0
2008-12-31 12:10:00,15.98,15.98,15.97,15.98,2200.0,12.2873,12.2873,12.2796,12.2873,2200.0
2008-12-31 12:15:00,15.97,15.99,15.97,15.98,14300.0,12.2796,12.295,12.2796,12.2873,14300.0
2008-12-31 12:20:00,15.98,15.99,15.98,15.99,5700.0,12.2873,12.295,12.2873,12.295,5700.0
2008-12-31 12:25:00,15.99,15.99,15.98,15.99,7000.0,12.295,12.295,12.2873,12.295,7000.0
2008-12-31 12:30:00,15.99,16.03,15.99,16.02,17100.0,12.295,12.3257,12.295,12.318,17100.0
2008-12-31 12:35:00,16.03,16.03,16.02,16.03,6400.0,12.3257,12.3257,12.318,12.3257,6400.0
2008-12-31 12:40:00,16.03,16.04,16.03,16.04,4800.0,12.3257,12.3334,12.3257,12.3334,4800.0
2008-12-31 12:45:00,16.04,16.05,16.03,16.04,12900.0,12.3334,12.3411,12.3257,12.3334,12900.0
2008-12-31 12:50:00,16.05,16.05,16.04,16.05,7800.0,12.3411,12.3411,12.3334,12.3411,7800.0
2008-12-31 12:55:00,16.05,16.05,16.04,16.05,3500.0,12.3411,12.3411,12.3334,12.3411,3500.0
2008-12-31 13:00:00,16.05,16.05,16.04,16.05,7600.0,12.3411,12.3411,12.3334,12.3411,7600.0
2008-12-31 13:05:00,16.05,16.06,16.03,16.03,16000.0,12.3411,12.3488,12.3257,12.3257,16000.0
2008-12-31 13:10:00,16.02,16.02,15.99,15.99,7400.0,12.318,12.318,12.295,12.295,7400.0
2008-12-31 13:15:00,16.0,16.0,15.98,15.99,7700.0,12.3027,12.3027,12.2873,12.295,7700.0
2008-12-31 13:20:00,15.98,15.99,15.96,15.96,6000.0,12.2873,12.295,12.2719,12.2719,6000.0
2008-12-31 13:25:00,15.95,15.96,15.93,15.96,12300.0,12.2642,12.2719,12.2488,12.2719,12300.0
2008-12-31 13:30:00,15.97,15.97,15.96,15.97,3900.0,12.2796,12.2796,12.2719,12.2796,3900.0
2008-12-31 13:35:00,15.97,16.02,15.96,16.01,21500.0,12.2796,12.318,12.2719,12.3104,21500.0
2008-12-31 13:40:00,16.01,16.01,16.0,16.0,3600.0,12.3104,12.3104,12.3027,12.3027,3600.0
2008-12-31 13:45:00,16.0,16.01,16.0,16.01,6300.0,12.3027,12.3104,12.3027,12.3104,6300.0
2008-12-31 13:50:00,16.01,16.01,15.99,16.0,13000.0,12.3104,12.3104,12.295,12.3027,13000.0
2008-12-31 13:55:00,15.99,16.05,15.99,16.03,17200.0,12.295,12.3411,12.295,12.3257,17200.0
2008-12-31 14:00:00,16.03,16.14,16.03,16.14,20700.0,12.3257,12.4103,12.3257,12.4103,20700.0
2008-12-31 14:05:00,16.13,16.16,16.12,16.13,12000.0,12.4026,12.4257,12.3949,12.4026,12000.0
2008-12-31 14:10:00,16.12,16.14,16.11,16.12,6600.0,12.3949,12.4103,12.3872,12.3949,6600.0
2008-12-31 14:15:00,16.12,16.12,16.11,16.11,5400.0,12.3949,12.3949,12.3872,12.3872,5400.0
2008-12-31 14:20:00,16.11,16.13,16.11,16.11,11400.0,12.3872,12.4026,12.3872,12.3872,11400.0
2008-12-31 14:25:00,16.11,16.12,16.1,16.12,7500.0,12.3872,12.3949,12.3796,12.3949,7500.0
2008-12-31 14:30:00,16.12,16.16,16.12,16.16,11200.0,12.3949,12.4257,12.3949,12.4257,11200.0
2008-12-31 14:35:00,16.16,16.16,16.09,16.09,17100.0,12.4257,12.4257,12.3719,12.3719,17100.0
2008-12-31 14:40:00,16.09,16.13,16.09,16.13,7700.0,12.3719,12.4026,12.3719,12.4026,7700.0
2008-12-31 14:45:00,16.13,16.17,16.13,16.16,14100.0,12.4026,12.4334,12.4026,12.4257,14100.0
2008-12-31 14:50:00,16.17,16.19,16.17,16.19,10200.0,12.4334,12.4488,12.4334,12.4488,10200.0
2008-12-31 14:55:00,16.19,16.23,16.18,16.23,19300.0,12.4488,12.4795,12.4411,12.4795,19300.0
2008-12-31 15:00:00,16.24,16.31,16.24,16.31,30900.0,12.4872,12.541,12.4872,12.541,30900.0
2008-12-31 15:05:00,16.31,16.31,16.25,16.27,19400.0,12.541,12.541,12.4949,12.5103,19400.0
2008-12-31 15:10:00,16.27,16.27,16.22,16.22,13500.0,12.5103,12.5103,12.4718,12.4718,13500.0
2008-12-31 15:15:00,16.23,16.27,16.23,16.27,18100.0,12.4795,12.5103,12.4795,12.5103,18100.0
2008-12-31 15:20:00,16.26,16.29,16.26,16.29,19900.0,12.5026,12.5257,12.5026,12.5257,19900.0
2008-12-31 15:25:00,16.29,16.29,16.24,16.28,22700.0,12.5257,12.5257,12.4872,12.518,22700.0
2008-12-31 15:30:00,16.28,16.32,16.27,16.31,22700.0,12.518,12.5487,12.5103,12.541,22700.0
2008-12-31 15:35:00,16.32,16.36,16.31,16.31,28400.0,12.5487,12.5795,12.541,12.541,28400.0
2008-12-31 15:40:00,16.32,16.32,16.28,16.31,30500.0,12.5487,12.5487,12.518,12.541,30500.0
2008-12-31 15:45:00,16.3,16.31,16.19,16.24,45300.0,12.5333,12.541,12.4488,12.4872,45300.0
2008-12-31 15:50:00,16.24,16.27,16.22,16.23,31800.0,12.4872,12.5103,12.4718,12.4795,31800.0
2008-12-31 15:55:00,16.24,16.31,16.23,16.26,73000.0,12.4872,12.541,12.4795,12.5026,73000.0
2009-01-02 09:30:00,16.36,16.36,16.3,16.32,9800.0,12.5795,12.5795,12.5333,12.5487,9800.0
2009-01-02 09:35:00,16.32,16.33,16.27,16.29,4300.0,12.5487,12.5564,12.5103,12.5257,4300.0
2009-01-02 09:40:00,16.29,16.39,16.28,16.31,16500.0,12.5257,12.6025,12.518,12.541,16500.0
2009-01-02 09:45:00,16.32,16.39,16.32,16.35,5600.0,12.5487,12.6025,12.5487,12.5718,5600.0
2009-01-02 09:50:00,16.35,16.36,16.24,16.28,11900.0,12.5718,12.5795,12.4872,12.518,11900.0
2009-01-02 09:55:00,16.28,16.29,16.22,16.26,13400.0,12.518,12.5257,12.4718,12.5026,13400.0
2009-01-02 10:00:00,16.26,16.33,16.23,16.31,19600.0,12.5026,12.5564,12.4795,12.541,19600.0
2009-01-02 10:05:00,16.31,16.38,16.31,16.37,10100.0,12.541,12.5949,12.541,12.5872,10100.0
2009-01-02 10:10:00,16.37,16.46,16.35,16.46,10200.0,12.5872,12.6564,12.5718,12.6564,10200.0
2009-01-02 10:15:00,16.46,16.51,16.44,16.51,14000.0,12.6564,12.6948,12.641,12.6948,14000.0
2009-01-02 10:20:00,16.52,16.54,16.51,16.54,14000.0,12.7025,12.7179,12.6948,12.7179,14000.0
2009-01-02 10:25:00,16.54,16.63,16.54,16.63,21000.0,12.7179,12.7871,12.7179,12.7871,21000.0
2009-01-02 10:30:00,16.63,16.71,16.62,16.7,18100.0,12.7871,12.8486,12.7794,12.8409,18100.0
2009-01-02 10:35:00,16.71,16.78,16.7,16.77,17600.0,12.8486,12.9024,12.8409,12.8947,17600.0
2009-01-02 10:40:00,16.78,16.8,16.7,16.7,5800.0,12.9024,12.9178,12.8409,12.8409,5800.0
2009-01-02 10:45:00,16.69,16.69,16.66,16.67,7800.0,12.8332,12.8332,12.8102,12.8178,7800.0
2009-01-02 10:50:00,16.67,16.75,16.67,16.75,14600.0,12.8178,12.8794,12.8178,12.8794,14600.0
2009-01-02 10:55:00,16.76,16.8,16.76,16.79,5400.0,12.887,12.9178,12.887,12.9101,5400.0
2009-01-02 11:00:00,16.79,16.79,16.77,16.78,7000.0,12.9101,12.9101,12.8947,12.9024,7000.0
2009-01-02 11:05:00,16.77,16.8,16.76,16.8,9600.0,12.8947,12.9178,12.887,12.9178,9600.0
2009-01-02 11:10:00,16.81,16.82,16.71,16.72,20800.0,12.9255,12.9332,12.8486,12.8563,20800.0
2009-01-02 11:15:00,16.72,16.73,16.71,16.73,7500.0,12.8563,12.864,12.8486,12.864,7500.0
2009-01-02 11:20:00,16.73,16.81,16.73,16.8,7800.0,12.864,12.9255,12.864,12.9178,7800.0
2009-01-02 11:25:00,16.79,16.82,16.79,16.82,6900.0,12.9101,12.9332,12.9101,12.9332,6900.0
2009-01-02 11:30:00,16.82,16.87,16.82,16.87,6300.0,12.9332,12.9716,12.9332,12.9716,6300.0
2009-01-02 11:35:00,16.87,16.9,16.87,16.89,4500.0,12.9716,12.9947,12.9716,12.987,4500.0
2009-01-02 11:40:00,16.89,16.89,16.86,16.86,6100.0,12.987,12.987,12.9639,12.9639,6100.0
2009-01-02 11:45:00,16.87,16.9,16.87,16.89,5700.0,12.9716,12.9947,12.9716,12.987,5700.0
2009-01-02 11:50:00,16.89,16.91,16.88,16.88,9300.0,12.987,13.0024,12.9793,12.9793,9300.0
2009-01-02 11:55:00,16.89,16.91,16.89,16.91,5600.0,12.987,13.0024,12.987,13.0024,5600.0
2009-01-02 12:00:00,16.9,16.92,16.89,16.92,6500.0,12.9947,13.0101,12.987,13.0101,6500.0
2009-01-02 12:05:00,16.92,16.93,16.92,16.93,1800.0,13.0101,13.0178,13.0101,13.0178,1800.0
2009-01-02 12:10:00,16.93,16.93,16.92,16.92,7300.0,13.0178,13.0178,13.0101,13.0101,7300.0
2009-01-02 12:15:00,16.93,16.93,16.91,16.92,3200.0,13.0178,13.0178,13.0024,13.0101,3200.0
2009-01-02 12:20:00,16.92,16.93,16.92,16.92,4000.0,13.0101,13.0178,13.0101,13.0101,4000.0
2009-01-02 12:25:00,16.93,16.94,16.92,16.94,10500.0,13.0178,13.0255,13.0101,13.0255,10500.0
2009-01-02 12:30:00,16.94,16.97,16.94,16.97,6300.0,13.0255,13.0485,13.0255,13.0485,6300.0
2009-01-02 12:35:00,16.97,17.0,16.96,17.0,8400.0,13.0485,13.0716,13.0408,13.0716,8400.0
2009-01-02 12:40:00,17.0,17.04,17.0,17.01,27300.0,13.0716,13.1023,13.0716,13.0793,27300.0
2009-01-02 12:45:00,17.01,17.02,17.0,17.01,5700.0,13.0793,13.087,13.0716,13.0793,5700.0
2009-01-02 12:50:00,17.01,17.02,16.98,16.99,7600.0,13.0793,13.087,13.0562,13.0639,7600.0
2009-01-02 12:55:00,16.99,16.99,16.96,16.96,3700.0,13.0639,13.0639,13.0408,13.0408,3700.0
2009-01-02 13:00:00,16.96,16.97,16.96,16.96,2600.0,13.0408,13.0485,13.0408,13.0408,2600.0
2009-01-02 13:05:00,16.97,16.98,16.97,16.98,4500.0,13.0485,13.0562,13.0485,13.0562,4500.0
2009-01-02 13:10:00,16.98,16.99,16.97,16.98,9200.0,13.0562,13.0639,13.0485,13.0562,9200.0
2009-01-02 13:15:00,16.98,16.98,16.97,16.97,2000.0,13.0562,13.0562,13.0485,13.0485,2000.0
2009-01-02 13:20:00,16.98,16.99,16.97,16.98,4500.0,13.0562,13.0639,13.0485,13.0562,4500.0
2009-01-02 13:25:00,16.99,17.02,16.98,17.02,9100.0,13.0639,13.087,13.0562,13.087,9100.0
2009-01-02 13:30:00,17.01,17.08,17.0,17.06,39700.0,13.0793,13.1331,13.0716,13.1177,39700.0
2009-01-02 13:35:00,17.07,17.07,17.05,17.06,12700.0,13.1254,13.1254,13.11,13.1177,12700.0
2009-01-02 13:40:00,17.05,17.06,17.04,17.05,19600.0,13.11,13.1177,13.1023,13.11,19600.0
2009-01-02 13:45:00,17.05,17.06,17.05,17.06,9500.0,13.11,13.1177,13.11,13.1177,9500.0
2009-01-02 13:50:00,17.05,17.08,17.05,17.08,12400.0,13.11,13.1331,13.11,13.1331,12400.0
2009-01-02 13:55:00,17.08,17.08,17.04,17.04,16900.0,13.1331,13.1331,13.1023,13.1023,16900.0
2009-01-02 14:00:00,17.03,17.05,17.02,17.03,20100.0,13.0947,13.11,13.087,13.0947,20100.0
2009-01-02 14:05:00,17.03,17.05,17.01,17.02,12800.0,13.0947,13.11,13.0793,13.087,12800.0
2009-01-02 14:10:00,17.03,17.03,17.0,17.02,27500.0,13.0947,13.0947,13.0716,13.087,27500.0
2009-01-02 14:15:00,17.02,17.06,17.02,17.05,43300.0,13.087,13.1177,13.087,13.11,43300.0
2009-01-02 14:20:00,17.05,17.09,17.04,17.07,32100.0,13.11,13.1408,13.1023,13.1254,32100.0
2009-01-02 14:25:00,17.08,17.08,17.05,17.06,11600.0,13.1331,13.1331,13.11,13.1177,11600.0
2009-01-02 14:30:00,17.06,17.09,17.06,17.08,17700.0,13.1177,13.1408,13.1177,13.1331,17700.0
2009-01-02 14:35:00,17.07,17.08,17.07,17.08,12100.0,13.1254,13.1331,13.1254,13.1331,12100.0
2009-01-02 14:40:00,17.08,17.12,17.08,17.1,43900.0,13.1331,13.1639,13.1331,13.1485,43900.0
2009-01-02 14:45:00,17.11,17.11,17.07,17.07,19800.0,13.1562,13.1562,13.1254,13.1254,19800.0
2009-01-02 14:50:00,17.07,17.08,17.05,17.07,15000.0,13.1254,13.1331,13.11,13.1254,15000.0
2009-01-02 14:55:00,17.08,17.08,17.07,17.08,1000.0,13.1331,13.1331,13.1254,13.1331,1000.0
2009-01-02 15:00:00,17.08,17.11,17.07,17.08,41400.0,13.1331,13.1562,13.1254,13.1331,41400.0
2009-01-02 15:05:00,17.07,17.07,17.04,17.05,14500.0,13.1254,13.1254,13.1023,13.11,14500.0
2009-01-02 15:10:00,17.04,17.05,17.04,17.04,6700.0,13.1023,13.11,13.1023,13.1023,6700.0
2009-01-02 15:15:00,17.05,17.05,17.04,17.04,12700.0,13.11,13.11,13.1023,13.1023,12700.0
2009-01-02 15:20:00,17.05,17.06,17.04,17.05,25900.0,13.11,13.1177,13.1023,13.11,25900.0
2009-01-02 15:25:00,17.05,17.07,17.04,17.04,26200.0,13.11,13.1254,13.1023,13.1023,26200.0
2009-01-02 15:30:00,17.05,17.05,17.01,17.03,37500.0,13.11,13.11,13.0793,13.0947,37500.0
2009-01-02 15:35:00,17.04,17.07,17.02,17.07,26400.0,13.1023,13.1254,13.087,13.1254,26400.0
2009-01-02 15:40:00,17.08,17.1,17.05,17.07,83200.0,13.1331,13.1485,13.11,13.1254,83200.0
2009-01-02 15:45:00,17.07,17.08,17.06,17.07,42300.0,13.1254,13.1331,13.1177,13.1254,42300.0
2009-01-02 15:50:00,17.08,17.11,17.07,17.09,54800.0,13.1331,13.1562,13.1254,13.1408,54800.0
2009-01-02 15:55:00,17.09,17.1,17.04,17.04,69500.0,13.1408,13.1485,13.1023,13.1023,69500.0
2009-01-05 09:30:00,16.92,16.99,16.84,16.9,17100.0,13.0101,13.0639,12.9486,12.9947,17100.0
2009-01-05 09:35:00,16.89,16.99,16.78,16.78,9000.0,12.987,13.0639,12.9024,12.9024,9000.0
2009-01-05 09:40:00,16.79,16.85,16.72,16.73,14700.0,12.9101,12.9562,12.8563,12.864,14700.0
2009-01-05 09:45:00,16.72,16.73,16.69,16.72,9500.0,12.8563,12.864,12.8332,12.8563,9500.0
2009-01-05 09:50:00,16.73,16.75,16.69,16.71,21900.0,12.864,12.8794,12.8332,12.8486,21900.0
2009-01-05 09:55:00,16.71,16.72,16.69,16.72,4800.0,12.8486,12.8563,12.8332,12.8563,4800.0
2009-01-05 10:00:00,16.72,16.83,16.72,16.82,10200.0,12.8563,12.9409,12.8563,12.9332,10200.0
2009-01-05 10:05:00,16.8,16.84,16.75,16.84,16700.0,12.9178,12.9486,12.8794,12.9486,16700.0
2009-01-05 10:10:00,16.83,16.85,16.81,16.83,12100.0,12.9409,12.9562,12.9255,12.9409,12100.0
2009-01-05 10:15:00,16.83,16.84,16.77,16.77,11700.0,12.9409,12.9486,12.8947,12.8947,11700.0
2009-01-05 10:20:00,16.78,16.79,16.75,16.77,21000.0,12.9024,12.9101,12.8794,12.8947,21000.0
2009-01-05 10:25:00,16.76,16.85,16.76,16.85,18600.0,12.887,12.9562,12.887,12.9562,18600.0
2009-01-05 10:30:00,16.84,16.88,16.83,16.84,21600.0,12.9486,12.9793,12.9409,12.9486,21600.0
2009-01-05 10:35:00,16.84,16.86,16.83,16.86,18300.0,12.9486,12.9639,12.9409,12.9639,18300.0
2009-01-05 10:40:00,16.86,16.87,16.84,16.87,31400.0,12.9639,12.9716,12.9486,12.9716,31400.0
2009-01-05 10:45:00,16.86,16.88,16.84,16.87,18000.0,12.9639,12.9793,12.9486,12.9716,18000.0
2009-01-05 10:50:00,16.88,16.96,16.87,16.92,19500.0,12.9793,13.0408,12.9716,13.0101,19500.0
2009-01-05 10:55:00,16.92,16.95,16.92,16.93,8300.0,13.0101,13.0331,13.0101,13.0178,8300.0
2009-01-05 11:00:00,16.92,16.94,16.89,16.9,10000.0,13.0101,13.0255,12.987,12.9947,10000.0
2009-01-05 11:05:00,16.91,16.93,16.9,16.93,5200.0,13.0024,13.0178,12.9947,13.0178,5200.0
2009-01-05 11:10:00,16.93,16.95,16.92,16.93,14900.0,13.0178,13.0331,13.0101,13.0178,14900.0
2009-01-05 11:15:00,16.93,16.95,16.91,16.92,12800.0,13.0178,13.0331,13.0024,13.0101,12800.0
2009-01-05 11:20:00,16.91,16.91,16.86,16.86,14200.0,13.0024,13.0024,12.9639,12.9639,14200.0
2009-01-05 11:25:00,16.87,16.87,16.83,16.84,10400.0,12.9716,12.9716,12.9409,12.9486,10400.0
2009-01-05 11:30:00,16.84,16.84,16.79,16.81,20900.0,12.9486,12.9486,12.9101,12.9255,20900.0
2009-01-05 11:35:00,16.81,16.81,16.8,16.81,12100.0,12.9255,12.9255,12.9178,12.9255,12100.0
2009-01-05 11:40:00,16.8,16.81,16.8,16.8,11700.0,12.9178,12.9255,12.9178,12.9178,11700.0
2009-01-05 11:45:00,16.8,16.81,16.8,16.8,7100.0,12.9178,12.9255,12.9178,12.9178,7100.0
2009-01-05 11:50:00,16.8,16.8,16.78,16.78,18600.0,12.9178,12.9178,12.9024,12.9024,18600.0
2009-01-05 11:55:00,16.78,16.78,16.74,16.74,10300.0,12.9024,12.9024,12.8717,12.8717,10300.0
2009-01-05 12:00:00,16.74,16.76,16.74,16.75,17900.0,12.8717,12.887,12.8717,12.8794,17900.0
2009-01-05 12:05:00,16.74,16.76,16.74,16.75,10800.0,12.8717,12.887,12.8717,12.8794,10800.0
2009-01-05 12:10:00,16.76,16.78,16.75,16.78,15800.0,12.887,12.9024,12.8794,12.9024,15800.0
2009-01-05 12:15:00,16.78,16.84,16.78,16.84,16000.0,12.9024,12.9486,12.9024,12.9486,16000.0
2009-01-05 12:20:00,16.85,16.87,16.84,16.84,15800.0,12.9562,12.9716,12.9486,12.9486,15800.0
2009-01-05 12:25:00,16.84,16.85,16.8,16.81,16600.0,12.9486,12.9562,12.9178,12.9255,16600.0
2009-01-05 12:30:00,16.81,16.82,16.78,16.78,10800.0,12.9255,12.9332,12.9024,12.9024,10800.0
2009-01-05 12:35:00,16.77,16.78,16.75,16.77,9100.0,12.8947,12.9024,12.8794,12.8947,9100.0
2009-01-05 12:40:00,16.76,16.76,16.74,16.75,14500.0,12.887,12.887,12.8717,12.8794,14500.0
2009-01-05 12:45:00,16.75,16.76,16.74,16.74,22000.0,12.8794,12.887,12.8717,12.8717,22000.0
2009-01-05 12:50:00,16.74,16.75,16.73,16.75,11600.0,12.8717,12.8794,12.864,12.8794,11600.0
2009-01-05 12:55:00,16.74,16.84,16.73,16.84,38200.0,12.8717,12.9486,12.864,12.9486,38200.0
2009-01-05 13:00:00,16.84,16.95,16.83,16.95,16300.0,12.9486,13.0331,12.9409,13.0331,16300.0
2009-01-05 13:05:00,16.95,16.96,16.93,16.93,12500.0,13.0331,13.0408,13.0178,13.0178,12500.0
2009-01-05 13:10:00,16.94,16.94,16.89,16.91,14500.0,13.0255,13.0255,12.987,13.0024,14500.0
2009-01-05 13:15:00,16.91,16.92,16.88,16.9,11800.0,13.0024,13.0101,12.9793,12.9947,11800.0
2009-01-05 13:20:00,16.91,16.97,16.91,16.97,9200.0,13.0024,13.0485,13.0024,13.0485,9200.0
2009-01-05 13:25:00,16.98,17.0,16.96,16.98,16500.0,13.0562,13.0716,13.0408,13.0562,16500.0
2009-01-05 13:30:00,16.98,17.0,16.98,17.0,9800.0,13.0562,13.0716,13.0562,13.0716,9800.0
2009-01-05 13:35:00,17.01,17.02,16.96,16.98,22700.0,13.0793,13.087,13.0408,13.0562,22700.0
2009-01-05 13:40:00,16.98,17.01,16.96,17.01,15900.0,13.0562,13.0793,13.0408,13.0793,15900.0
2009-01-05 13:45:00,17.01,17.07,17.01,17.07,31700.0,13.0793,13.1254,13.0793,13.1254,31700.0
2009-01-05 13:50:00,17.07,17.17,17.05,17.15,39000.0,13.1254,13.2023,13.11,13.1869,39000.0
2009-01-05 13:55:00,17.14,17.2,17.13,17.16,28800.0,13.1792,13.2254,13.1715,13.1946,28800.0
2009-01-05 14:00:00,17.17,17.17,17.16,17.16,5700.0,13.2023,13.2023,13.1946,13.1946,5700.0
2009-01-05 14:05:00,17.17,17.19,17.13,17.14,30300.0,13.2023,13.2177,13.1715,13.1792,30300.0
2009-01-05 14:10:00,17.14,17.16,17.13,17.15,15000.0,13.1792,13.1946,13.1715,13.1869,15000.0
2009-01-05 14:15:00,17.14,17.15,17.12,17.13,14900.0,13.1792,13.1869,13.1639,13.1715,14900.0
2009-01-05 14:20:00,17.13,17.13,17.06,17.07,15800.0,13.1715,13.1715,13.1177,13.1254,15800.0
2009-01-05 14:25:00,17.07,17.09,17.04,17.04,20700.0,13.1254,13.1408,13.1023,13.1023,20700.0
2009-01-05 14:30:00,17.04,17.05,17.01,17.05,14500.0,13.1023,13.11,13.0793,13.11,14500.0
2009-01-05 14:35:00,17.05,17.06,17.03,17.04,14600.0,13.11,13.1177,13.0947,13.1023,14600.0
2009-01-05 14:40:00,17.04,17.06,17.01,17.01,13700.0,13.1023,13.1177,13.0793,13.0793,13700.0
2009-01-05 14:45:00,17.02,17.03,16.94,16.96,18700.0,13.087,13.0947,13.0255,13.0408,18700.0
2009-01-05 14:50:00,16.96,16.97,16.91,16.93,32900.0,13.0408,13.0485,13.0024,13.0178,32900.0
2009-01-05 14:55:00,16.93,17.01,16.93,16.99,27300.0,13.0178,13.0793,13.0178,13.0639,27300.0
2009-01-05 15:00:00,16.99,17.06,16.99,17.05,28000.0,13.0639,13.1177,13.0639,13.11,28000.0
2009-01-05 15:05:00,17.05,17.11,17.04,17.07,29900.0,13.11,13.1562,13.1023,13.1254,29900.0
2009-01-05 15:10:00,17.07,17.12,17.05,17.05,34200.0,13.1254,13.1639,13.11,13.11,34200.0
2009-01-05 15:15:00,17.05,17.09,17.02,17.05,25600.0,13.11,13.1408,13.087,13.11,25600.0
2009-01-05 15:20:00,17.05,17.07,17.02,17.04,23900.0,13.11,13.1254,13.087,13.1023,23900.0
2009-01-05 15:25:00,17.05,17.08,17.02,17.03,20300.0,13.11,13.1331,13.087,13.0947,20300.0
2009-01-05 15:30:00,17.03,17.07,17.02,17.07,25100.0,13.0947,13.1254,13.087,13.1254,25100.0
2009-01-05 15:35:00,17.08,17.11,17.07,17.09,31600.0,13.1331,13.1562,13.1254,13.1408,31600.0
2009-01-05 15:40:00,17.09,17.15,17.07,17.07,37600.0,13.1408,13.1869,13.1254,13.1254,37600.0
2009-01-05 15:45:00,17.08,17.12,17.04,17.06,37300.0,13.1331,13.1639,13.1023,13.1177,37300.0
2009-01-05 15:50:00,17.05,17.14,17.05,17.11,38100.0,13.11,13.1792,13.11,13.1562,38100.0
2009-01-05 15:55:00,17.12,17.15,17.09,17.13,48100.0,13.1639,13.1869,13.1408,13.1715,48100.0
2009-01-06 09:30:00,17.37,17.44,17.23,17.31,8800.0,13.3561,13.4099,13.2484,13.3099,8800.0
2009-01-06 09:35:00,17.31,17.33,17.14,17.18,19300.0,13.3099,13.3253,13.1792,13.21,19300.0
2009-01-06 09:40:00,17.2,17.24,17.14,17.19,19400.0,13.2254,13.2561,13.1792,13.2177,19400.0
2009-01-06 09:45:00,17.21,17.27,17.2,17.26,26200.0,13.2331,13.2792,13.2254,13.2715,26200.0
2009-01-06 09:50:00,17.26,17.28,17.24,17.25,43600.0,13.2715,13.2869,13.2561,13.2638,43600.0
2009-01-06 09:55:00,17.25,17.43,17.24,17.43,109600.0,13.2638,13.4022,13.2561,13.4022,109600.0
2009-01-06 10:00:00,17.43,17.47,17.42,17.45,23200.0,13.4022,13.433,13.3945,13.4176,23200.0
2009-01-06 10:05:00,17.45,17.47,17.44,17.45,6100.0,13.4176,13.433,13.4099,13.4176,6100.0
2009-01-06 10:10:00,17.44,17.45,17.36,17.41,44400.0,13.4099,13.4176,13.3484,13.3868,44400.0
2009-01-06 10:15:00,17.41,17.44,17.29,17.33,77300.0,13.3868,13.4099,13.2946,13.3253,77300.0
2009-01-06 10:20:00,17.31,17.33,17.27,17.32,11600.0,13.3099,13.3253,13.2792,13.3176,11600.0
2009-01-06 10:25:00,17.33,17.33,17.24,17.3,17900.0,13.3253,13.3253,13.2561,13.3023,17900.0
2009-01-06 10:30:00,17.3,17.38,17.3,17.34,21700.0,13.3023,13.3638,13.3023,13.333,21700.0
2009-01-06 10:35:00,17.35,17.37,17.32,17.34,18700.0,13.3407,13.3561,13.3176,13.333,18700.0
2009-01-06 10:40:00,17.34,17.37,17.34,17.35,27400.0,13.333,13.3561,13.333,13.3407,27400.0
2009-01-06 10:45:00,17.35,17.35,17.31,17.33,11600.0,13.3407,13.3407,13.3099,13.3253,11600.0
2009-01-06 10:50:00,17.32,17.34,17.31,17.32,11900.0,13.3176,13.333,13.3099,13.3176,11900.0
2009-01-06 10:55:00,17.32,17.35,17.31,17.34,19900.0,13.3176,13.3407,13.3099,13.333,19900.0
2009-01-06 11:00:00,17.34,17.35,17.28,17.28,9600.0,13.333,13.3407,13.2869,13.2869,9600.0
2009-01-06 11:05:00,17.28,17.29,17.25,17.25,16200.0,13.2869,13.2946,13.2638,13.2638,16200.0
2009-01-06 11:10:00,17.25,17.3,17.25,17.3,8400.0,13.2638,13.3023,13.2638,13.3023,8400.0
2009-01-06 11:15:00,17.29,17.34,17.29,17.33,9500.0,13.2946,13.333,13.2946,13.3253,9500.0
2009-01-06 11:20:00,17.34,17.36,17.33,17.34,7900.0,13.333,13.3484,13.3253,13.333,7900.0
2009-01-06 11:25:00,17.34,17.38,17.34,17.35,516700.0,13.333,13.3638,13.333,13.3407,516700.0
2009-01-06 11:30:00,17.34,17.34,17.33,17.33,10600.0,13.333,13.333,13.3253,13.3253,10600.0
2009-01-06 11:35:00,17.32,17.35,17.32,17.34,8500.0,13.3176,13.3407,13.3176,13.333,8500.0
2009-01-06 11:40:00,17.35,17.35,17.32,17.32,6000.0,13.3407,13.3407,13.3176,13.3176,6000.0
2009-01-06 11:45:00,17.32,17.33,17.3,17.31,6800.0,13.3176,13.3253,13.3023,13.3099,6800.0
2009-01-06 11:50:00,17.31,17.31,17.26,17.26,9300.0,13.3099,13.3099,13.2715,13.2715,9300.0
2009-01-06 11:55:00,17.27,17.27,17.2,17.22,17600.0,13.2792,13.2792,13.2254,13.2407,17600.0
2009-01-06 12:00:00,17.22,17.23,17.16,17.16,19800.0,13.2407,13.2484,13.1946,13.1946,19800.0
2009-01-06 12:05:00,17.16,17.22,17.16,17.22,22300.0,13.1946,13.2407,13.1946,13.2407,22300.0
2009-01-06 12:10:00,17.22,17.24,17.22,17.24,8400.0,13.2407,13.2561,13.2407,13.2561,8400.0
2009-01-06 12:15:00,17.25,17.26,17.24,17.25,13000.0,13.2638,13.2715,13.2561,13.2638,13000.0
2009-01-06 12:20:00,17.24,17.26,17.21,17.21,10000.0,13.2561,13.2715,13.2331,13.2331,10000.0
2009-01-06 12:25:00,17.21,17.23,17.21,17.23,4200.0,13.2331,13.2484,13.2331,13.2484,4200.0
2009-01-06 12:30:00,17.22,17.24,17.22,17.24,11300.0,13.2407,13.2561,13.2407,13.2561,11300.0
2009-01-06 12:35:00,17.24,17.32,17.24,17.32,21100.0,13.2561,13.3176,13.2561,13.3176,21100.0
2009-01-06 12:40:00,17.32,17.34,17.3,17.33,18700.0,13.3176,13.333,13.3023,13.3253,18700.0
2009-01-06 12:45:00,17.32,17.33,17.27,17.3,11600.0,13.3176,13.3253,13.2792,13.3023,11600.0
2009-01-06 12:50:00,17.3,17.3,17.27,17.27,12200.0,13.3023,13.3023,13.2792,13.2792,12200.0
2009-01-06 12:55:00,17.27,17.28,17.27,17.27,6500.0,13.2792,13.2869,13.2792,13.2792,6500.0
2009-01-06 13:00:00,17.28,17.28,17.27,17.28,9400.0,13.2869,13.2869,13.2792,13.2869,9400.0
2009-01-06 13:05:00,17.27,17.27,17.23,17.24,15300.0,13.2792,13.2792,13.2484,13.2561,15300.0
2009-01-06 13:10:00,17.24,17.25,17.24,17.24,7500.0,13.2561,13.2638,13.2561,13.2561,7500.0
2009-01-06 13:15:00,17.23,17.24,17.19,17.21,12400.0,13.2484,13.2561,13.2177,13.2331,12400.0
2009-01-06 13:20:00,17.19,17.2,17.16,17.2,14300.0,13.2177,13.2254,13.1946,13.2254,14300.0
2009-01-06 13:25:00,17.19,17.26,17.19,17.26,18500.0,13.2177,13.2715,13.2177,13.2715,18500.0
2009-01-06 13:30:00,17.25,17.29,17.23,17.29,19200.0,13.2638,13.2946,13.2484,13.2946,19200.0
2009-01-06 13:35:00,17.29,17.31,17.27,17.31,28800.0,13.2946,13.3099,13.2792,13.3099,28800.0
2009-01-06 13:40:00,17.3,17.31,17.29,17.31,9700.0,13.3023,13.3099,13.2946,13.3099,9700.0
2009-01-06 13:45:00,17.3,17.32,17.29,17.32,21500.0,13.3023,13.3176,13.2946,13.3176,21500.0
2009-01-06 13:50:00,17.31,17.35,17.3,17.35,31800.0,13.3099,13.3407,13.3023,13.3407,31800.0
2009-01-06 13:55:00,17.35,17.35,17.32,17.33,14400.0,13.3407,13.3407,13.3176,13.3253,14400.0
2009-01-06 14:00:00,17.32,17.33,17.27,17.33,37600.0,13.3176,13.3253,13.2792,13.3253,37600.0
2009-01-06 14:05:00,17.32,17.34,17.3,17.34,21200.0,13.3176,13.333,13.3023,13.333,21200.0
2009-01-06 14:10:00,17.34,17.42,17.34,17.4,29900.0,13.333,13.3945,13.333,13.3792,29900.0
2009-01-06 14:15:00,17.4,17.44,17.39,17.41,25400.0,13.3792,13.4099,13.3715,13.3868,25400.0
2009-01-06 14:20:00,17.41,17.47,17.41,17.45,24800.0,13.3868,13.433,13.3868,13.4176,24800.0
2009-01-06 14:25:00,17.43,17.5,17.43,17.49,23500.0,13.4022,13.456,13.4022,13.4484,23500.0
2009-01-06 14:30:00,17.49,17.53,17.48,17.49,41000.0,13.4484,13.4791,13.4407,13.4484,41000.0
2009-01-06 14:35:00,17.5,17.54,17.49,17.51,26000.0,13.456,13.4868,13.4484,13.4637,26000.0
2009-01-06 14:40:00,17.5,17.51,17.45,17.47,102000.0,13.456,13.4637,13.4176,13.433,102000.0
2009-01-06 14:45:00,17.47,17.53,17.47,17.53,22300.0,13.433,13.4791,13.433,13.4791,22300.0
2009-01-06 14:50:00,17.52,17.53,17.5,17.52,18100.0,13.4714,13.4791,13.456,13.4714,18100.0
2009-01-06 14:55:00,17.52,17.54,17.51,17.54,13900.0,13.4714,13.4868,13.4637,13.4868,13900.0
2009-01-06 15:00:00,17.54,17.55,17.5,17.5,21400.0,13.4868,13.4945,13.456,13.456,21400.0
2009-01-06 15:05:00,17.51,17.51,17.46,17.46,25400.0,13.4637,13.4637,13.4253,13.4253,25400.0
2009-01-06 15:10:00,17.46,17.46,17.43,17.44,18600.0,13.4253,13.4253,13.4022,13.4099,18600.0
2009-01-06 15:15:00,17.44,17.46,17.4,17.41,21200.0,13.4099,13.4253,13.3792,13.3868,21200.0
2009-01-06 15:20:00,17.4,17.41,17.36,17.39,22500.0,13.3792,13.3868,13.3484,13.3715,22500.0
2009-01-06 15:25:00,17.38,17.4,17.31,17.32,63100.0,13.3638,13.3792,13.3099,13.3176,63100.0
2009-01-06 15:30:00,17.31,17.4,17.31,17.35,33500.0,13.3099,13.3792,13.3099,13.3407,33500.0
2009-01-06 15:35:00,17.36,17.37,17.32,17.35,94700.0,13.3484,13.3561,13.3176,13.3407,94700.0
2009-01-06 15:40:00,17.35,17.42,17.34,17.41,89200.0,13.3407,13.3945,13.333,13.3868,89200.0
2009-01-06 15:45:00,17.41,17.41,17.35,17.4,46600.0,13.3868,13.3868,13.3407,13.3792,46600.0
2009-01-06 15:50:00,17.4,17.42,17.39,17.42,51100.0,13.3792,13.3945,13.3715,13.3945,51100.0
2009-01-06 15:55:00,17.42,17.42,17.38,17.4,51300.0,13.3945,13.3945,13.3638,13.3792,51300.0
2009-01-07 09:30:00,16.87,17.1,16.81,16.81,38300.0,12.9716,13.1485,12.9255,12.9255,38300.0
2009-01-07 09:35:00,16.81,16.86,16.5,16.52,33600.0,12.9255,12.9639,12.6871,12.7025,33600.0
2009-01-07 09:40:00,16.5,16.68,16.32,16.65,61700.0,12.6871,12.8255,12.5487,12.8025,61700.0
2009-01-07 09:45:00,16.65,16.7,16.59,16.69,31300.0,12.8025,12.8409,12.7563,12.8332,31300.0
2009-01-07 09:50:00,16.72,16.89,16.72,16.87,19000.0,12.8563,12.987,12.8563,12.9716,19000.0
2009-01-07 09:55:00,16.88,16.88,16.7,16.72,29600.0,12.9793,12.9793,12.8409,12.8563,29600.0
2009-01-07 10:00:00,16.73,16.74,16.65,16.68,18800.0,12.864,12.8717,12.8025,12.8255,18800.0
2009-01-07 10:05:00,16.69,16.75,16.68,16.74,17100.0,12.8332,12.8794,12.8255,12.8717,17100.0
2009-01-07 10:10:00,16.75,16.81,16.75,16.8,19100.0,12.8794,12.9255,12.8794,12.9178,19100.0
2009-01-07 10:15:00,16.8,16.8,16.72,16.72,23300.0,12.9178,12.9178,12.8563,12.8563,23300.0
2009-01-07 10:20:00,16.72,16.72,16.62,16.65,55400.0,12.8563,12.8563,12.7794,12.8025,55400.0
2009-01-07 10:25:00,16.65,16.79,16.64,16.79,34400.0,12.8025,12.9101,12.7948,12.9101,34400.0
2009-01-07 10:30:00,16.78,16.82,16.77,16.81,21700.0,12.9024,12.9332,12.8947,12.9255,21700.0
2009-01-07 10:35:00,16.81,16.88,16.77,16.85,29000.0,12.9255,12.9793,12.8947,12.9562,29000.0
2009-01-07 10:40:00,16.86,16.93,16.86,16.93,14100.0,12.9639,13.0178,12.9639,13.0178,14100.0
2009-01-07 10:45:00,16.93,16.94,16.91,16.94,23100.0,13.0178,13.0255,13.0024,13.0255,23100.0
2009-01-07 10:50:00,16.93,16.94,16.91,16.94,27400.0,13.0178,13.0255,13.0024,13.0255,27400.0
2009-01-07 10:55:00,16.93,16.93,16.88,16.88,77200.0,13.0178,13.0178,12.9793,12.9793,77200.0
2009-01-07 11:00:00,16.88,16.94,16.87,16.91,50500.0,12.9793,13.0255,12.9716,13.0024,50500.0
2009-01-07 11:05:00,16.92,16.96,16.91,16.96,36300.0,13.0101,13.0408,13.0024,13.0408,36300.0
2009-01-07 11:10:00,16.96,17.02,16.93,17.0,118500.0,13.0408,13.087,13.0178,13.0716,118500.0
2009-01-07 11:15:00,17.0,17.06,16.98,17.05,66600.0,13.0716,13.1177,13.0562,13.11,66600.0
2009-01-07 11:20:00,17.06,17.06,17.01,17.05,16700.0,13.1177,13.1177,13.0793,13.11,16700.0
2009-01-07 11:25:00,17.05,17.06,17.0,17.02,24600.0,13.11,13.1177,13.0716,13.087,24600.0
2009-01-07 11:30:00,17.02,17.07,17.01,17.06,22500.0,13.087,13.1254,13.0793,13.1177,22500.0
2009-01-07 11:35:00,17.06,17.08,17.03,17.07,15900.0,13.1177,13.1331,13.0947,13.1254,15900.0
2009-01-07 11:40:00,17.08,17.18,17.07,17.17,32000.0,13.1331,13.21,13.1254,13.2023,32000.0
2009-01-07 11:45:00,17.18,17.25,17.18,17.22,39600.0,13.21,13.2638,13.21,13.2407,39600.0
2009-01-07 11:50:00,17.22,17.28,17.2,17.28,87400.0,13.2407,13.2869,13.2254,13.2869,87400.0
2009-01-07 11:55:00,17.28,17.29,17.25,17.27,10800.0,13.2869,13.2946,13.2638,13.2792,10800.0
2009-01-07 12:00:00,17.27,17.29,17.24,17.25,23400.0,13.2792,13.2946,13.2561,13.2638,23400.0
2009-01-07 12:05:00,17.24,17.25,17.24,17.24,59900.0,13.2561,13.2638,13.2561,13.2561,59900.0
2009-01-07 12:10:00,17.24,17.25,17.21,17.21,12400.0,13.2561,13.2638,13.2331,13.2331,12400.0
2009-01-07 12:15:00,17.22,17.26,17.2,17.22,50700.0,13.2407,13.2715,13.2254,13.2407,50700.0
2009-01-07 12:20:00,17.22,17.23,17.16,17.17,28000.0,13.2407,13.2484,13.1946,13.2023,28000.0
2009-01-07 12:25:00,17.16,17.23,17.16,17.22,29800.0,13.1946,13.2484,13.1946,13.2407,29800.0
2009-01-07 12:30:00,17.23,17.26,17.22,17.25,30600.0,13.2484,13.2715,13.2407,13.2638,30600.0
2009-01-07 12:35:00,17.26,17.26,17.24,17.25,15000.0,13.2715,13.2715,13.2561,13.2638,15000.0
2009-01-07 12:40:00,17.25,17.25,17.22,17.25,33800.0,13.2638,13.2638,13.2407,13.2638,33800.0
2009-01-07 12:45:00,17.25,17.28,17.22,17.25,77100.0,13.2638,13.2869,13.2407,13.2638,77100.0
2009-01-07 12:50:00,17.25,17.26,17.23,17.25,33400.0,13.2638,13.2715,13.2484,13.2638,33400.0
2009-01-07 12:55:00,17.26,17.26,17.22,17.22,42800.0,13.2715,13.2715,13.2407,13.2407,42800.0
2009-01-07 13:00:00,17.22,17.26,17.22,17.25,74200.0,13.2407,13.2715,13.2407,13.2638,74200.0
2009-01-07 13:05:00,17.25,17.26,17.25,17.25,7000.0,13.2638,13.2715,13.2638,13.2638,7000.0
2009-01-07 13:10:00,17.25,17.26,17.25,17.26,11800.0,13.2638,13.2715,13.2638,13.2715,11800.0
2009-01-07 13:15:00,17.25,17.3,17.24,17.29,14800.0,13.2638,13.3023,13.2561,13.2946,14800.0
2009-01-07 13:20:00,17.28,17.29,17.24,17.25,39300.0,13.2869,13.2946,13.2561,13.2638,39300.0
2009-01-07 13:25:00,17.25,17.27,17.25,17.25,13800.0,13.2638,13.2792,13.2638,13.2638,13800.0
2009-01-07 13:30:00,17.25,17.26,17.24,17.26,18000.0,13.2638,13.2715,13.2561,13.2715,18000.0
2009-01-07 13:35:00,17.25,17.26,17.25,17.25,5000.0,13.2638,13.2715,13.2638,13.2638,5000.0
2009-01-07 13:40:00,17.26,17.26,17.22,17.22,33000.0,13.2715,13.2715,13.2407,13.2407,33000.0
2009-01-07 13:45:00,17.22,17.22,17.21,17.22,10600.0,13.2407,13.2407,13.2331,13.2407,10600.0
2009-01-07 13:50:00,17.22,17.22,17.21,17.21,5600.0,13.2407,13.2407,13.2331,13.2331,5600.0
2009-01-07 13:55:00,17.22,17.22,17.18,17.18,23900.0,13.2407,13.2407,13.21,13.21,23900.0
2009-01-07 14:00:00,17.17,17.18,17.14,17.15,19500.0,13.2023,13.21,13.1792,13.1869,19500.0
2009-01-07 14:05:00,17.15,17.16,17.13,17.14,28000.0,13.1869,13.1946,13.1715,13.1792,28000.0
2009-01-07 14:10:00,17.13,17.13,17.04,17.07,75700.0,13.1715,13.1715,13.1023,13.1254,75700.0
2009-01-07 14:15:00,17.07,17.07,17.01,17.05,64100.0,13.1254,13.1254,13.0793,13.11,64100.0
2009-01-07 14:20:00,17.04,17.05,17.02,17.03,42800.0,13.1023,13.11,13.087,13.0947,42800.0
2009-01-07 14:25:00,17.03,17.06,17.02,17.03,44900.0,13.0947,13.1177,13.087,13.0947,44900.0
2009-01-07 14:30:00,17.03,17.04,17.02,17.04,19600.0,13.0947,13.1023,13.087,13.1023,19600.0
2009-01-07 14:35:00,17.04,17.05,17.03,17.04,9000.0,13.1023,13.11,13.0947,13.1023,9000.0
2009-01-07 14:40:00,17.05,17.07,17.03,17.07,46200.0,13.11,13.1254,13.0947,13.1254,46200.0
2009-01-07 14:45:00,17.06,17.06,17.0,17.01,26100.0,13.1177,13.1177,13.0716,13.0793,26100.0
2009-01-07 14:50:00,17.0,17.02,16.97,17.01,13700.0,13.0716,13.087,13.0485,13.0793,13700.0
2009-01-07 14:55:00,17.0,17.02,17.0,17.01,11700.0,13.0716,13.087,13.0716,13.0793,11700.0
2009-01-07 15:00:00,17.0,17.03,17.0,17.02,33400.0,13.0716,13.0947,13.0716,13.087,33400.0
2009-01-07 15:05:00,17.01,17.02,16.99,17.01,52700.0,13.0793,13.087,13.0639,13.0793,52700.0
2009-01-07 15:10:00,17.0,17.02,17.0,17.01,30000.0,13.0716,13.087,13.0716,13.0793,30000.0
2009-01-07 15:15:00,17.01,17.04,17.0,17.04,21500.0,13.0793,13.1023,13.0716,13.1023,21500.0
2009-01-07 15:20:00,17.04,17.06,17.02,17.05,15100.0,13.1023,13.1177,13.087,13.11,15100.0
2009-01-07 15:25:00,17.05,17.06,17.01,17.06,25900.0,13.11,13.1177,13.0793,13.1177,25900.0
2009-01-07 15:30:00,17.05,17.13,17.05,17.08,17900.0,13.11,13.1715,13.11,13.1331,17900.0
2009-01-07 15:35:00,17.07,17.09,17.0,17.03,38500.0,13.1254,13.1408,13.0716,13.0947,38500.0
2009-01-07 15:40:00,17.02,17.04,16.96,16.96,71500.0,13.087,13.1023,13.0408,13.0408,71500.0
2009-01-07 15:45:00,16.96,16.97,16.93,16.94,28900.0,13.0408,13.0485,13.0178,13.0255,28900.0
2009-01-07 15:50:00,16.93,17.01,16.93,17.01,42000.0,13.0178,13.0793,13.0178,13.0793,42000.0
2009-01-07 15:55:00,17.0,17.04,17.0,17.03,43300.0,13.0716,13.1023,13.0716,13.0947,43300.0
2009-01-08 09:30:00,16.65,17.04,16.64,17.04,20700.0,12.8025,13.1023,12.7948,13.1023,20700.0
2009-01-08 09:35:00,17.08,17.08,16.96,17.0,4400.0,13.1331,13.1331,13.0408,13.0716,4400.0
2009-01-08 09:40:00,16.99,17.03,16.96,17.01,15200.0,13.0639,13.0947,13.0408,13.0793,15200.0
2009-01-08 09:45:00,17.0,17.01,16.98,16.99,19300.0,13.0716,13.0793,13.0562,13.0639,19300.0
2009-01-08 09:50:00,16.99,16.99,16.94,16.96,25200.0,13.0639,13.0639,13.0255,13.0408,25200.0
2009-01-08 09:55:00,16.97,17.0,16.92,16.92,8500.0,13.0485,13.0716,13.0101,13.0101,8500.0
2009-01-08 10:00:00,16.93,16.95,16.91,16.93,10300.0,13.0178,13.0331,13.0024,13.0178,10300.0
2009-01-08 10:05:00,16.93,17.0,16.93,16.99,8000.0,13.0178,13.0716,13.0178,13.0639,8000.0
2009-01-08 10:10:00,16.99,16.99,16.96,16.96,26200.0,13.0639,13.0639,13.0408,13.0408,26200.0
2009-01-08 10:15:00,16.96,16.99,16.96,16.97,26700.0,13.0408,13.0639,13.0408,13.0485,26700.0
2009-01-08 10:20:00,16.98,17.01,16.97,17.01,10000.0,13.0562,13.0793,13.0485,13.0793,10000.0
2009-01-08 10:25:00,17.0,17.06,16.99,17.03,11700.0,13.0716,13.1177,13.0639,13.0947,11700.0
2009-01-08 10:30:00,17.03,17.05,17.0,17.02,13300.0,13.0947,13.11,13.0716,13.087,13300.0
2009-01-08 10:35:00,17.04,17.09,17.03,17.07,17700.0,13.1023,13.1408,13.0947,13.1254,17700.0
2009-01-08 10:40:00,17.09,17.1,17.03,17.09,23200.0,13.1408,13.1485,13.0947,13.1408,23200.0
2009-01-08 10:45:00,17.07,17.1,17.07,17.09,8900.0,13.1254,13.1485,13.1254,13.1408,8900.0
2009-01-08 10:50:00,17.1,17.2,17.1,17.18,14900.0,13.1485,13.2254,13.1485,13.21,14900.0
2009-01-08 10:55:00,17.17,17.17,17.12,17.12,7700.0,13.2023,13.2023,13.1639,13.1639,7700.0
2009-01-08 11:00:00,17.13,17.19,17.13,17.19,4300.0,13.1715,13.2177,13.1715,13.2177,4300.0
2009-01-08 11:05:00,17.19,17.22,17.16,17.16,11200.0,13.2177,13.2407,13.1946,13.1946,11200.0
2009-01-08 11:10:00,17.16,17.18,17.16,17.16,14100.0,13.1946,13.21,13.1946,13.1946,14100.0
2009-01-08 11:15:00,17.17,17.2,17.16,17.19,44800.0,13.2023,13.2254,13.1946,13.2177,44800.0
2009-01-08 11:20:00,17.18,17.21,17.18,17.19,82200.0,13.21,13.2331,13.21,13.2177,82200.0
2009-01-08 11:25:00,17.19,17.19,17.14,17.15,15700.0,13.2177,13.2177,13.1792,13.1869,15700.0
2009-01-08 11:30:00,17.15,17.15,17.09,17.09,29300.0,13.1869,13.1869,13.1408,13.1408,29300.0
2009-01-08 11:35:00,17.09,17.1,17.07,17.09,106900.0,13.1408,13.1485,13.1254,13.1408,106900.0
2009-01-08 11:40:00,17.1,17.12,17.07,17.1,5900.0,13.1485,13.1639,13.1254,13.1485,5900.0
2009-01-08 11:45:00,17.09,17.09,17.05,17.06,10400.0,13.1408,13.1408,13.11,13.1177,10400.0
2009-01-08 11:50:00,17.06,17.06,17.0,17.0,112400.0,13.1177,13.1177,13.0716,13.0716,112400.0
2009-01-08 11:55:00,17.0,17.01,16.99,17.01,19200.0,13.0716,13.0793,13.0639,13.0793,19200.0
2009-01-08 12:00:00,17.01,17.05,17.0,17.0,18100.0,13.0793,13.11,13.0716,13.0716,18100.0
2009-01-08 12:05:00,17.0,17.02,17.0,17.01,9400.0,13.0716,13.087,13.0716,13.0793,9400.0
2009-01-08 12:10:00,17.01,17.02,17.0,17.02,21400.0,13.0793,13.087,13.0716,13.087,21400.0
2009-01-08 12:15:00,17.01,17.02,17.01,17.02,6800.0,13.0793,13.087,13.0793,13.087,6800.0
2009-01-08 12:20:00,17.02,17.02,17.01,17.01,7100.0,13.087,13.087,13.0793,13.0793,7100.0
2009-01-08 12:25:00,17.01,17.01,17.0,17.01,5300.0,13.0793,13.0793,13.0716,13.0793,5300.0
2009-01-08 12:30:00,17.01,17.02,17.0,17.0,13000.0,13.0793,13.087,13.0716,13.0716,13000.0
2009-01-08 12:35:00,17.0,17.01,17.0,17.0,3300.0,13.0716,13.0793,13.0716,13.0716,3300.0
2009-01-08 12:40:00,17.01,17.02,17.0,17.02,14700.0,13.0793,13.087,13.0716,13.087,14700.0
2009-01-08 12:45:00,17.02,17.04,17.01,17.04,15800.0,13.087,13.1023,13.0793,13.1023,15800.0
2009-01-08 12:50:00,17.04,17.08,17.03,17.04,10900.0,13.1023,13.1331,13.0947,13.1023,10900.0
2009-01-08 12:55:00,17.04,17.04,16.97,16.97,27500.0,13.1023,13.1023,13.0485,13.0485,27500.0
2009-01-08 13:00:00,16.97,17.01,16.97,17.01,28700.0,13.0485,13.0793,13.0485,13.0793,28700.0
2009-01-08 13:05:00,17.01,17.03,17.01,17.02,8700.0,13.0793,13.0947,13.0793,13.087,8700.0
2009-01-08 13:10:00,17.01,17.01,16.99,17.0,19100.0,13.0793,13.0793,13.0639,13.0716,19100.0
2009-01-08 13:15:00,17.0,17.02,16.99,17.0,12400.0,13.0716,13.087,13.0639,13.0716,12400.0
2009-01-08 13:20:00,17.0,17.07,17.0,17.05,5800.0,13.0716,13.1254,13.0716,13.11,5800.0
2009-01-08 13:25:00,17.05,17.05,17.02,17.02,9400.0,13.11,13.11,13.087,13.087,9400.0
2009-01-08 13:30:00,17.02,17.02,16.97,17.0,52100.0,13.087,13.087,13.0485,13.0716,52100.0
2009-01-08 13:35:00,17.0,17.01,16.99,17.01,4200.0,13.0716,13.0793,13.0639,13.0793,4200.0
2009-01-08 13:40:00,17.01,17.01,16.99,16.99,5800.0,13.0793,13.0793,13.0639,13.0639,5800.0
2009-01-08 13:45:00,17.0,17.06,16.99,17.02,17600.0,13.0716,13.1177,13.0639,13.087,17600.0
2009-01-08 13:50:00,17.04,17.04,17.01,17.02,3100.0,13.1023,13.1023,13.0793,13.087,3100.0
2009-01-08 13:55:00,17.01,17.01,16.96,17.01,18800.0,13.0793,13.0793,13.0408,13.0793,18800.0
2009-01-08 14:00:00,17.02,17.03,17.01,17.03,5500.0,13.087,13.0947,13.0793,13.0947,5500.0
2009-01-08 14:05:00,17.03,17.09,17.03,17.09,20300.0,13.0947,13.1408,13.0947,13.1408,20300.0
2009-01-08 14:10:00,17.09,17.11,17.07,17.1,4800.0,13.1408,13.1562,13.1254,13.1485,4800.0
2009-01-08 14:15:00,17.1,17.15,17.09,17.1,5300.0,13.1485,13.1869,13.1408,13.1485,5300.0
2009-01-08 14:20:00,17.1,17.12,17.09,17.1,7400.0,13.1485,13.1639,13.1408,13.1485,7400.0
2009-01-08 14:25:00,17.09,17.12,17.08,17.08,7700.0,13.1408,13.1639,13.1331,13.1331,7700.0
2009-01-08 14:30:00,17.06,17.06,16.96,16.97,31100.0,13.1177,13.1177,13.0408,13.0485,31100.0
2009-01-08 14:35:00,16.98,17.03,16.98,17.03,8900.0,13.0562,13.0947,13.0562,13.0947,8900.0
2009-01-08 14:40:00,17.04,17.14,17.04,17.13,26600.0,13.1023,13.1792,13.1023,13.1715,26600.0
2009-01-08 14:45:00,17.14,17.18,17.14,17.17,8100.0,13.1792,13.21,13.1792,13.2023,8100.0
2009-01-08 14:50:00,17.17,17.25,17.16,17.21,16000.0,13.2023,13.2638,13.1946,13.2331,16000.0
2009-01-08 14:55:00,17.21,17.23,17.16,17.17,11200.0,13.2331,13.2484,13.1946,13.2023,11200.0
2009-01-08 15:00:00,17.16,17.23,17.13,17.13,14300.0,13.1946,13.2484,13.1715,13.1715,14300.0
2009-01-08 15:05:00,17.12,17.13,17.08,17.12,14300.0,13.1639,13.1715,13.1331,13.1639,14300.0
2009-01-08 15:10:00,17.1,17.11,17.06,17.08,12800.0,13.1485,13.1562,13.1177,13.1331,12800.0
2009-01-08 15:15:00,17.08,17.12,17.07,17.09,12600.0,13.1331,13.1639,13.1254,13.1408,12600.0
2009-01-08 15:20:00,17.09,17.1,17.04,17.08,12100.0,13.1408,13.1485,13.1023,13.1331,12100.0
2009-01-08 15:25:00,17.08,17.1,17.04,17.08,12800.0,13.1331,13.1485,13.1023,13.1331,12800.0
2009-01-08 15:30:00,17.08,17.09,17.04,17.06,14000.0,13.1331,13.1408,13.1023,13.1177,14000.0
2009-01-08 15:35:00,17.06,17.08,17.03,17.06,19300.0,13.1177,13.1331,13.0947,13.1177,19300.0
2009-01-08 15:40:00,17.07,17.14,17.07,17.14,18900.0,13.1254,13.1792,13.1254,13.1792,18900.0
2009-01-08 15:45:00,17.15,17.16,17.12,17.15,22400.0,13.1869,13.1946,13.1639,13.1869,22400.0
2009-01-08 15:50:00,17.16,17.18,17.11,17.15,25700.0,13.1946,13.21,13.1562,13.1869,25700.0
2009-01-08 15:55:00,17.14,17.19,17.14,17.17,69400.0,13.1792,13.2177,13.1792,13.2023,69400.0
2009-01-09 09:30:00,17.06,17.1,17.02,17.08,23500.0,13.1177,13.1485,13.087,13.1331,23500.0
2009-01-09 09:35:00,17.08,17.11,17.06,17.08,12900.0,13.1331,13.1562,13.1177,13.1331,12900.0
2009-01-09 09:40:00,17.08,17.12,17.0,17.02,37300.0,13.1331,13.1639,13.0716,13.087,37300.0
2009-01-09 09:45:00,17.01,17.07,16.94,16.98,64300.0,13.0793,13.1254,13.0255,13.0562,64300.0
2009-01-09 09:50:00,16.98,17.01,16.85,16.86,55300.0,13.0562,13.0793,12.9562,12.9639,55300.0
2009-01-09 09:55:00,16.87,16.87,16.74,16.83,17200.0,12.9716,12.9716,12.8717,12.9409,17200.0
2009-01-09 10:00:00,16.83,16.88,16.71,16.86,28100.0,12.9409,12.9793,12.8486,12.9639,28100.0
2009-01-09 10:05:00,16.86,16.95,16.85,16.94,16800.0,12.9639,13.0331,12.9562,13.0255,16800.0
2009-01-09 10:10:00,16.94,16.97,16.92,16.94,13400.0,13.0255,13.0485,13.0101,13.0255,13400.0
2009-01-09 10:15:00,16.93,16.96,16.91,16.94,24900.0,13.0178,13.0408,13.0024,13.0255,24900.0
2009-01-09 10:20:00,16.95,17.02,16.94,16.97,21800.0,13.0331,13.087,13.0255,13.0485,21800.0
2009-01-09 10:25:00,16.98,17.07,16.98,17.02,22700.0,13.0562,13.1254,13.0562,13.087,22700.0
2009-01-09 10:30:00,17.02,17.02,16.95,17.01,47500.0,13.087,13.087,13.0331,13.0793,47500.0
2009-01-09 10:35:00,17.01,17.04,16.92,17.03,15900.0,13.0793,13.1023,13.0101,13.0947,15900.0
2009-01-09 10:40:00,17.03,17.03,16.94,17.0,9900.0,13.0947,13.0947,13.0255,13.0716,9900.0
2009-01-09 10:45:00,17.0,17.03,16.98,17.01,7300.0,13.0716,13.0947,13.0562,13.0793,7300.0
2009-01-09 10:50:00,17.01,17.03,16.96,17.03,3400.0,13.0793,13.0947,13.0408,13.0947,3400.0
2009-01-09 10:55:00,17.03,17.03,16.97,16.97,2500.0,13.0947,13.0947,13.0485,13.0485,2500.0
2009-01-09 11:00:00,16.97,16.99,16.95,16.97,7800.0,13.0485,13.0639,13.0331,13.0485,7800.0
2009-01-09 11:05:00,16.99,17.01,16.96,16.97,21900.0,13.0639,13.0793,13.0408,13.0485,21900.0
2009-01-09 11:10:00,16.97,16.97,16.95,16.97,11100.0,13.0485,13.0485,13.0331,13.0485,11100.0
2009-01-09 11:15:00,16.97,17.0,16.96,16.99,20500.0,13.0485,13.0716,13.0408,13.0639,20500.0
2009-01-09 11:20:00,16.99,17.01,16.98,17.0,39000.0,13.0639,13.0793,13.0562,13.0716,39000.0
2009-01-09 11:25:00,17.01,17.02,16.99,17.01,16400.0,13.0793,13.087,13.0639,13.0793,16400.0
2009-01-09 11:30:00,17.0,17.01,17.0,17.0,6000.0,13.0716,13.0793,13.0716,13.0716,6000.0
2009-01-09 11:35:00,17.01,17.01,16.98,17.0,11700.0,13.0793,13.0793,13.0562,13.0716,11700.0
2009-01-09 11:40:00,17.0,17.0,16.95,16.95,34500.0,13.0716,13.0716,13.0331,13.0331,34500.0
2009-01-09 11:45:00,16.94,16.94,16.92,16.93,3100.0,13.0255,13.0255,13.0101,13.0178,3100.0
2009-01-09 11:50:00,16.92,16.94,16.89,16.94,8300.0,13.0101,13.0255,12.987,13.0255,8300.0
2009-01-09 11:55:00,16.94,16.98,16.93,16.98,3200.0,13.0255,13.0562,13.0178,13.0562,3200.0
2009-01-09 12:00:00,16.97,17.0,16.96,16.98,4300.0,13.0485,13.0716,13.0408,13.0562,4300.0
2009-01-09 12:05:00,16.99,17.01,16.99,17.0,41800.0,13.0639,13.0793,13.0639,13.0716,41800.0
2009-01-09 12:10:00,17.0,17.0,16.95,16.96,8800.0,13.0716,13.0716,13.0331,13.0408,8800.0
2009-01-09 12:15:00,16.96,16.96,16.95,16.96,3600.0,13.0408,13.0408,13.0331,13.0408,3600.0
2009-01-09 12:20:00,16.96,16.98,16.94,16.98,8500.0,13.0408,13.0562,13.0255,13.0562,8500.0
2009-01-09 12:25:00,16.98,16.99,16.96,16.96,3000.0,13.0562,13.0639,13.0408,13.0408,3000.0
2009-01-09 12:30:00,16.95,16.96,16.94,16.96,5900.0,13.0331,13.0408,13.0255,13.0408,5900.0
2009-01-09 12:35:00,16.97,17.01,16.97,17.0,22800.0,13.0485,13.0793,13.0485,13.0716,22800.0
2009-01-09 12:40:00,17.0,17.02,17.0,17.02,79000.0,13.0716,13.087,13.0716,13.087,79000.0
2009-01-09 12:45:00,17.01,17.02,17.0,17.0,12700.0,13.0793,13.087,13.0716,13.0716,12700.0
2009-01-09 12:50:00,17.0,17.01,17.0,17.01,3700.0,13.0716,13.0793,13.0716,13.0793,3700.0
2009-01-09 12:55:00,17.0,17.01,16.98,16.98,8500.0,13.0716,13.0793,13.0562,13.0562,8500.0
2009-01-09 13:00:00,16.99,17.05,16.99,17.0,51000.0,13.0639,13.11,13.0639,13.0716,51000.0
2009-01-09 13:05:00,17.0,17.0,16.92,16.93,19600.0,13.0716,13.0716,13.0101,13.0178,19600.0
2009-01-09 13:10:00,16.93,16.95,16.92,16.94,9700.0,13.0178,13.0331,13.0101,13.0255,9700.0
2009-01-09 13:15:00,16.94,16.95,16.9,16.95,10800.0,13.0255,13.0331,12.9947,13.0331,10800.0
2009-01-09 13:20:00,16.95,16.96,16.91,16.91,8800.0,13.0331,13.0408,13.0024,13.0024,8800.0
2009-01-09 13:25:00,16.91,16.92,16.91,16.91,1100.0,13.0024,13.0101,13.0024,13.0024,1100.0
2009-01-09 13:30:00,16.91,16.92,16.88,16.92,5000.0,13.0024,13.0101,12.9793,13.0101,5000.0
2009-01-09 13:35:00,16.92,16.97,16.92,16.95,3600.0,13.0101,13.0485,13.0101,13.0331,3600.0
2009-01-09 13:40:00,16.96,16.98,16.95,16.97,9800.0,13.0408,13.0562,13.0331,13.0485,9800.0
2009-01-09 13:45:00,16.98,16.99,16.97,16.98,4800.0,13.0562,13.0639,13.0485,13.0562,4800.0
2009-01-09 13:50:00,16.97,16.97,16.91,16.91,13300.0,13.0485,13.0485,13.0024,13.0024,13300.0
2009-01-09 13:55:00,16.91,16.92,16.88,16.89,6700.0,13.0024,13.0101,12.9793,12.987,6700.0
2009-01-09 14:00:00,16.89,16.95,16.89,16.95,5900.0,12.987,13.0331,12.987,13.0331,5900.0
2009-01-09 14:05:00,16.96,16.98,16.96,16.96,5700.0,13.0408,13.0562,13.0408,13.0408,5700.0
2009-01-09 14:10:00,16.96,16.97,16.93,16.94,3800.0,13.0408,13.0485,13.0178,13.0255,3800.0
2009-01-09 14:15:00,16.94,17.0,16.93,16.99,10400.0,13.0255,13.0716,13.0178,13.0639,10400.0
2009-01-09 14:20:00,16.99,17.01,16.98,16.98,4700.0,13.0639,13.0793,13.0562,13.0562,4700.0
2009-01-09 14:25:00,16.98,16.99,16.96,16.96,5500.0,13.0562,13.0639,13.0408,13.0408,5500.0
2009-01-09 14:30:00,16.97,17.01,16.97,16.99,29300.0,13.0485,13.0793,13.0485,13.0639,29300.0
2009-01-09 14:35:00,16.99,17.0,16.96,16.98,10500.0,13.0639,13.0716,13.0408,13.0562,10500.0
2009-01-09 14:40:00,16.98,16.99,16.94,16.99,12700.0,13.0562,13.0639,13.0255,13.0639,12700.0
2009-01-09 14:45:00,17.0,17.01,16.96,16.96,18000.0,13.0716,13.0793,13.0408,13.0408,18000.0
2009-01-09 14:50:00,16.95,16.96,16.94,16.95,6200.0,13.0331,13.0408,13.0255,13.0331,6200.0
2009-01-09 14:55:00,16.96,16.99,16.96,16.98,15300.0,13.0408,13.0639,13.0408,13.0562,15300.0
2009-01-09 15:00:00,16.98,17.02,16.98,17.01,17600.0,13.0562,13.087,13.0562,13.0793,17600.0
2009-01-09 15:05:00,17.02,17.03,16.93,16.94,13100.0,13.087,13.0947,13.0178,13.0255,13100.0
2009-01-09 15:10:00,16.93,16.93,16.89,16.92,11200.0,13.0178,13.0178,12.987,13.0101,11200.0
2009-01-09 15:15:00,16.91,16.95,16.9,16.94,8900.0,13.0024,13.0331,12.9947,13.0255,8900.0
2009-01-09 15:20:00,16.94,16.94,16.9,16.9,14300.0,13.0255,13.0255,12.9947,12.9947,14300.0
2009-01-09 15:25:00,16.9,16.93,16.82,16.92,25400.0,12.9947,13.0178,12.9332,13.0101,25400.0
2009-01-09 15:30:00,16.93,16.96,16.91,16.95,16600.0,13.0178,13.0408,13.0024,13.0331,16600.0
2009-01-09 15:35:00,16.95,16.99,16.93,16.96,18200.0,13.0331,13.0639,13.0178,13.0408,18200.0
2009-01-09 15:40:00,16.95,16.97,16.88,16.91,24800.0,13.0331,13.0485,12.9793,13.0024,24800.0
2009-01-09 15:45:00,16.9,16.93,16.85,16.85,27600.0,12.9947,13.0178,12.9562,12.9562,27600.0
2009-01-09 15:50:00,16.86,16.89,16.77,16.82,37500.0,12.9639,12.987,12.8947,12.9332,37500.0
2009-01-09 15:55:00,16.83,16.86,16.81,16.84,58600.0,12.9409,12.9639,12.9255,12.9486,58600.0
2009-01-12 09:30:00,16.73,16.88,16.65,16.66,11400.0,12.864,12.9793,12.8025,12.8102,11400.0
2009-01-12 09:35:00,16.66,16.72,16.52,16.63,36100.0,12.8102,12.8563,12.7025,12.7871,36100.0
2009-01-12 09:40:00,16.6,16.66,16.52,16.53,10600.0,12.764,12.8102,12.7025,12.7102,10600.0
2009-01-12 09:45:00,16.53,16.62,16.52,16.6,5900.0,12.7102,12.7794,12.7025,12.764,5900.0
2009-01-12 09:50:00,16.62,16.62,16.54,16.59,9000.0,12.7794,12.7794,12.7179,12.7563,9000.0
2009-01-12 09:55:00,16.6,16.64,16.59,16.64,5500.0,12.764,12.7948,12.7563,12.7948,5500.0
2009-01-12 10:00:00,16.64,16.65,16.6,16.65,10600.0,12.7948,12.8025,12.764,12.8025,10600.0
2009-01-12 10:05:00,16.65,16.65,16.57,16.59,11300.0,12.8025,12.8025,12.741,12.7563,11300.0
2009-01-12 10:10:00,16.57,16.58,16.54,16.56,8000.0,12.741,12.7486,12.7179,12.7333,8000.0
2009-01-12 10:15:00,16.56,16.58,16.5,16.53,8800.0,12.7333,12.7486,12.6871,12.7102,8800.0
2009-01-12 10:20:00,16.52,16.56,16.5,16.5,4600.0,12.7025,12.7333,12.6871,12.6871,4600.0
2009-01-12 10:25:00,16.5,16.53,16.47,16.53,7300.0,12.6871,12.7102,12.6641,12.7102,7300.0
2009-01-12 10:30:00,16.53,16.58,16.51,16.58,6500.0,12.7102,12.7486,12.6948,12.7486,6500.0
2009-01-12 10:35:00,16.57,16.58,16.57,16.58,4800.0,12.741,12.7486,12.741,12.7486,4800.0
2009-01-12 10:40:00,16.58,16.6,16.58,16.59,8800.0,12.7486,12.764,12.7486,12.7563,8800.0
2009-01-12 10:45:00,16.58,16.59,16.55,16.56,4200.0,12.7486,12.7563,12.7256,12.7333,4200.0
2009-01-12 10:50:00,16.56,16.56,16.52,16.52,9800.0,12.7333,12.7333,12.7025,12.7025,9800.0
2009-01-12 10:55:00,16.51,16.51,16.45,16.45,7900.0,12.6948,12.6948,12.6487,12.6487,7900.0
2009-01-12 11:00:00,16.45,16.46,16.45,16.45,7000.0,12.6487,12.6564,12.6487,12.6487,7000.0
2009-01-12 11:05:00,16.45,16.47,16.44,16.45,12400.0,12.6487,12.6641,12.641,12.6487,12400.0
2009-01-12 11:10:00,16.46,16.46,16.44,16.45,6600.0,12.6564,12.6564,12.641,12.6487,6600.0
2009-01-12 11:15:00,16.46,16.47,16.45,16.45,8400.0,12.6564,12.6641,12.6487,12.6487,8400.0
2009-01-12 11:20:00,16.46,16.46,16.42,16.43,17900.0,12.6564,12.6564,12.6256,12.6333,17900.0
2009-01-12 11:25:00,16.43,16.44,16.42,16.43,9400.0,12.6333,12.641,12.6256,12.6333,9400.0
2009-01-12 11:30:00,16.43,16.44,16.42,16.42,5900.0,12.6333,12.641,12.6256,12.6256,5900.0
2009-01-12 11:35:00,16.42,16.42,16.35,16.35,14200.0,12.6256,12.6256,12.5718,12.5718,14200.0
2009-01-12 11:40:00,16.35,16.36,16.35,16.36,6400.0,12.5718,12.5795,12.5718,12.5795,6400.0
2009-01-12 11:45:00,16.36,16.38,16.33,16.38,9700.0,12.5795,12.5949,12.5564,12.5949,9700.0
2009-01-12 11:50:00,16.37,16.38,16.36,16.37,3900.0,12.5872,12.5949,12.5795,12.5872,3900.0
2009-01-12 11:55:00,16.38,16.38,16.35,16.35,7300.0,12.5949,12.5949,12.5718,12.5718,7300.0
2009-01-12 12:00:00,16.35,16.35,16.33,16.34,10900.0,12.5718,12.5718,12.5564,12.5641,10900.0
2009-01-12 12:05:00,16.34,16.34,16.33,16.33,7300.0,12.5641,12.5641,12.5564,12.5564,7300.0
2009-01-12 12:10:00,16.33,16.36,16.33,16.36,6300.0,12.5564,12.5795,12.5564,12.5795,6300.0
2009-01-12 12:15:00,16.36,16.37,16.36,16.36,3000.0,12.5795,12.5872,12.5795,12.5795,3000.0
2009-01-12 12:20:00,16.36,16.37,16.33,16.34,9800.0,12.5795,12.5872,12.5564,12.5641,9800.0
2009-01-12 12:25:00,16.34,16.35,16.34,16.34,3500.0,12.5641,12.5718,12.5641,12.5641,3500.0
2009-01-12 12:30:00,16.34,16.37,16.34,16.37,8200.0,12.5641,12.5872,12.5641,12.5872,8200.0
2009-01-12 12:35:00,16.37,16.38,16.36,16.37,5300.0,12.5872,12.5949,12.5795,12.5872,5300.0
2009-01-12 12:40:00,16.37,16.38,16.37,16.37,1700.0,12.5872,12.5949,12.5872,12.5872,1700.0
2009-01-12 12:45:00,16.37,16.37,16.34,16.34,5000.0,12.5872,12.5872,12.5641,12.5641,5000.0
2009-01-12 12:50:00,16.34,16.34,16.34,16.34,2800.0,12.5641,12.5641,12.5641,12.5641,2800.0
2009-01-12 12:55:00,16.34,16.34,16.32,16.33,4700.0,12.5641,12.5641,12.5487,12.5564,4700.0
2009-01-12 13:00:00,16.33,16.34,16.32,16.33,3900.0,12.5564,12.5641,12.5487,12.5564,3900.0
2009-01-12 13:05:00,16.32,16.34,16.3,16.34,5000.0,12.5487,12.5641,12.5333,12.5641,5000.0
2009-01-12 13:10:00,16.34,16.39,16.34,16.39,4800.0,12.5641,12.6025,12.5641,12.6025,4800.0
2009-01-12 13:15:00,16.39,16.39,16.38,16.39,2500.0,12.6025,12.6025,12.5949,12.6025,2500.0
2009-01-12 13:20:00,16.39,16.39,16.37,16.37,8700.0,12.6025,12.6025,12.5872,12.5872,8700.0
2009-01-12 13:25:00,16.36,16.39,16.36,16.37,5700.0,12.5795,12.6025,12.5795,12.5872,5700.0
2009-01-12 13:30:00,16.38,16.38,16.33,16.34,6700.0,12.5949,12.5949,12.5564,12.5641,6700.0
2009-01-12 13:35:00,16.33,16.34,16.32,16.33,6500.0,12.5564,12.5641,12.5487,12.5564,6500.0
2009-01-12 13:40:00,16.34,16.34,16.33,16.33,6100.0,12.5641,12.5641,12.5564,12.5564,6100.0
2009-01-12 13:45:00,16.34,16.35,16.33,16.35,8100.0,12.5641,12.5718,12.5564,12.5718,8100.0
2009-01-12 13:50:00,16.35,16.35,16.33,16.35,9200.0,12.5718,12.5718,12.5564,12.5718,9200.0
2009-01-12 13:55:00,16.35,16.35,16.28,16.28,12000.0,12.5718,12.5718,12.518,12.518,12000.0
2009-01-12 14:00:00,16.27,16.28,16.23,16.24,19100.0,12.5103,12.518,12.4795,12.4872,19100.0
2009-01-12 14:05:00,16.24,16.25,16.23,16.24,6900.0,12.4872,12.4949,12.4795,12.4872,6900.0
2009-01-12 14:10:00,16.25,16.27,16.24,16.26,14800.0,12.4949,12.5103,12.4872,12.5026,14800.0
2009-01-12 14:15:00,16.27,16.3,16.26,16.3,9000.0,12.5103,12.5333,12.5026,12.5333,9000.0
2009-01-12 14:20:00,16.3,16.3,16.29,16.3,10100.0,12.5333,12.5333,12.5257,12.5333,10100.0
2009-01-12 14:25:00,16.3,16.31,16.28,16.28,12700.0,12.5333,12.541,12.518,12.518,12700.0
2009-01-12 14:30:00,16.28,16.28,16.24,16.24,18200.0,12.518,12.518,12.4872,12.4872,18200.0
2009-01-12 14:35:00,16.24,16.26,16.22,16.26,11900.0,12.4872,12.5026,12.4718,12.5026,11900.0
2009-01-12 14:40:00,16.25,16.25,16.16,16.16,15000.0,12.4949,12.4949,12.4257,12.4257,15000.0
2009-01-12 14:45:00,16.17,16.19,16.14,16.18,16800.0,12.4334,12.4488,12.4103,12.4411,16800.0
2009-01-12 14:50:00,16.19,16.23,16.18,16.22,13800.0,12.4488,12.4795,12.4411,12.4718,13800.0
2009-01-12 14:55:00,16.22,16.25,16.22,16.24,15200.0,12.4718,12.4949,12.4718,12.4872,15200.0
2009-01-12 15:00:00,16.24,16.28,16.23,16.26,18000.0,12.4872,12.518,12.4795,12.5026,18000.0
2009-01-12 15:05:00,16.26,16.27,16.2,16.22,14800.0,12.5026,12.5103,12.4565,12.4718,14800.0
2009-01-12 15:10:00,16.22,16.25,16.21,16.23,11500.0,12.4718,12.4949,12.4641,12.4795,11500.0
2009-01-12 15:15:00,16.22,16.28,16.21,16.24,14800.0,12.4718,12.518,12.4641,12.4872,14800.0
2009-01-12 15:20:00,16.25,16.35,16.22,16.34,20100.0,12.4949,12.5718,12.4718,12.5641,20100.0
2009-01-12 15:25:00,16.35,16.35,16.3,16.31,19600.0,12.5718,12.5718,12.5333,12.541,19600.0
2009-01-12 15:30:00,16.31,16.31,16.22,16.23,26900.0,12.541,12.541,12.4718,12.4795,26900.0
2009-01-12 15:35:00,16.21,16.26,16.19,16.24,31500.0,12.4641,12.5026,12.4488,12.4872,31500.0
2009-01-12 15:40:00,16.24,16.25,16.18,16.25,32200.0,12.4872,12.4949,12.4411,12.4949,32200.0
2009-01-12 15:45:00,16.25,16.3,16.24,16.29,25100.0,12.4949,12.5333,12.4872,12.5257,25100.0
2009-01-12 15:50:00,16.29,16.36,16.28,16.31,36300.0,12.5257,12.5795,12.518,12.541,36300.0
2009-01-12 15:55:00,16.31,16.32,16.29,16.29,69800.0,12.541,12.5487,12.5257,12.5257,69800.0
2009-01-13 09:30:00,16.23,16.3,16.23,16.25,5600.0,12.4795,12.5333,12.4795,12.4949,5600.0
2009-01-13 09:35:00,16.22,16.29,16.19,16.22,3400.0,12.4718,12.5257,12.4488,12.4718,3400.0
2009-01-13 09:40:00,16.21,16.39,16.21,16.39,6300.0,12.4641,12.6025,12.4641,12.6025,6300.0
2009-01-13 09:45:00,16.43,16.45,16.38,16.41,10700.0,12.6333,12.6487,12.5949,12.6179,10700.0
2009-01-13 09:50:00,16.41,16.48,16.35,16.41,8500.0,12.6179,12.6717,12.5718,12.6179,8500.0
2009-01-13 09:55:00,16.41,16.48,16.41,16.46,5300.0,12.6179,12.6717,12.6179,12.6564,5300.0
2009-01-13 10:00:00,16.44,16.46,16.36,16.45,20700.0,12.641,12.6564,12.5795,12.6487,20700.0
2009-01-13 10:05:00,16.46,16.54,16.45,16.51,6200.0,12.6564,12.7179,12.6487,12.6948,6200.0
2009-01-13 10:10:00,16.51,16.55,16.49,16.55,6500.0,12.6948,12.7256,12.6794,12.7256,6500.0
2009-01-13 10:15:00,16.55,16.57,16.43,16.48,14000.0,12.7256,12.741,12.6333,12.6717,14000.0
2009-01-13 10:20:00,16.48,16.48,16.42,16.43,10400.0,12.6717,12.6717,12.6256,12.6333,10400.0
2009-01-13 10:25:00,16.43,16.47,16.43,16.45,6800.0,12.6333,12.6641,12.6333,12.6487,6800.0
2009-01-13 10:30:00,16.45,16.45,16.33,16.33,7000.0,12.6487,12.6487,12.5564,12.5564,7000.0
2009-01-13 10:35:00,16.35,16.4,16.34,16.39,5800.0,12.5718,12.6102,12.5641,12.6025,5800.0
2009-01-13 10:40:00,16.39,16.46,16.39,16.44,3900.0,12.6025,12.6564,12.6025,12.641,3900.0
2009-01-13 10:45:00,16.44,16.5,16.4,16.48,12500.0,12.641,12.6871,12.6102,12.6717,12500.0
2009-01-13 10:50:00,16.47,16.54,16.47,16.52,6200.0,12.6641,12.7179,12.6641,12.7025,6200.0
2009-01-13 10:55:00,16.53,16.57,16.51,16.55,5900.0,12.7102,12.741,12.6948,12.7256,5900.0
2009-01-13 11:00:00,16.54,16.58,16.53,16.57,12500.0,12.7179,12.7486,12.7102,12.741,12500.0
2009-01-13 11:05:00,16.57,16.63,16.56,16.62,31800.0,12.741,12.7871,12.7333,12.7794,31800.0
2009-01-13 11:10:00,16.62,16.62,16.52,16.55,12600.0,12.7794,12.7794,12.7025,12.7256,12600.0
2009-01-13 11:15:00,16.55,16.56,16.53,16.56,22500.0,12.7256,12.7333,12.7102,12.7333,22500.0
2009-01-13 11:20:00,16.55,16.56,16.51,16.55,13600.0,12.7256,12.7333,12.6948,12.7256,13600.0
2009-01-13 11:25:00,16.53,16.62,16.52,16.61,16200.0,12.7102,12.7794,12.7025,12.7717,16200.0
2009-01-13 11:30:00,16.6,16.64,16.59,16.6,13800.0,12.764,12.7948,12.7563,12.764,13800.0
2009-01-13 11:35:00,16.6,16.64,16.59,16.6,11200.0,12.764,12.7948,12.7563,12.764,11200.0
2009-01-13 11:40:00,16.59,16.65,16.57,16.57,21900.0,12.7563,12.8025,12.741,12.741,21900.0
2009-01-13 11:45:00,16.55,16.58,16.55,16.56,8400.0,12.7256,12.7486,12.7256,12.7333,8400.0
2009-01-13 11:50:00,16.56,16.6,16.55,16.55,13300.0,12.7333,12.764,12.7256,12.7256,13300.0
2009-01-13 11:55:00,16.55,16.65,16.54,16.64,22600.0,12.7256,12.8025,12.7179,12.7948,22600.0
2009-01-13 12:00:00,16.64,16.66,16.59,16.64,16100.0,12.7948,12.8102,12.7563,12.7948,16100.0
2009-01-13 12:05:00,16.63,16.64,16.61,16.62,14700.0,12.7871,12.7948,12.7717,12.7794,14700.0
2009-01-13 12:10:00,16.61,16.63,16.58,16.6,24800.0,12.7717,12.7871,12.7486,12.764,24800.0
2009-01-13 12:15:00,16.6,16.61,16.57,16.57,7800.0,12.764,12.7717,12.741,12.741,7800.0
2009-01-13 12:20:00,16.58,16.61,16.57,16.6,40100.0,12.7486,12.7717,12.741,12.764,40100.0
2009-01-13 12:25:00,16.6,16.61,16.59,16.61,18000.0,12.764,12.7717,12.7563,12.7717,18000.0
2009-01-13 12:30:00,16.61,16.62,16.59,16.61,13200.0,12.7717,12.7794,12.7563,12.7717,13200.0
2009-01-13 12:35:00,16.62,16.63,16.6,16.62,9600.0,12.7794,12.7871,12.764,12.7794,9600.0
2009-01-13 12:40:00,16.62,16.62,16.59,16.59,7600.0,12.7794,12.7794,12.7563,12.7563,7600.0
2009-01-13 12:45:00,16.59,16.6,16.58,16.6,7500.0,12.7563,12.764,12.7486,12.764,7500.0
2009-01-13 12:50:00,16.6,16.64,16.58,16.59,28900.0,12.764,12.7948,12.7486,12.7563,28900.0
2009-01-13 12:55:00,16.6,16.62,16.59,16.6,22100.0,12.764,12.7794,12.7563,12.764,22100.0
2009-01-13 13:00:00,16.59,16.6,16.59,16.59,13300.0,12.7563,12.764,12.7563,12.7563,13300.0
2009-01-13 13:05:00,16.58,16.65,16.57,16.64,26200.0,12.7486,12.8025,12.741,12.7948,26200.0
2009-01-13 13:10:00,16.64,16.67,16.64,16.66,23600.0,12.7948,12.8178,12.7948,12.8102,23600.0
2009-01-13 13:15:00,16.65,16.66,16.63,16.63,6300.0,12.8025,12.8102,12.7871,12.7871,6300.0
2009-01-13 13:20:00,16.64,16.64,16.51,16.53,20300.0,12.7948,12.7948,12.6948,12.7102,20300.0
2009-01-13 13:25:00,16.53,16.54,16.52,16.53,6300.0,12.7102,12.7179,12.7025,12.7102,6300.0
2009-01-13 13:30:00,16.53,16.56,16.53,16.56,8400.0,12.7102,12.7333,12.7102,12.7333,8400.0
2009-01-13 13:35:00,16.55,16.61,16.55,16.6,36200.0,12.7256,12.7717,12.7256,12.764,36200.0
2009-01-13 13:40:00,16.6,16.61,16.56,16.6,27100.0,12.764,12.7717,12.7333,12.764,27100.0
2009-01-13 13:45:00,16.59,16.62,16.58,16.58,10600.0,12.7563,12.7794,12.7486,12.7486,10600.0
2009-01-13 13:50:00,16.59,16.59,16.58,16.58,7300.0,12.7563,12.7563,12.7486,12.7486,7300.0
2009-01-13 13:55:00,16.58,16.61,16.57,16.58,36700.0,12.7486,12.7717,12.741,12.7486,36700.0
2009-01-13 14:00:00,16.58,16.62,16.57,16.61,25300.0,12.7486,12.7794,12.741,12.7717,25300.0
2009-01-13 14:05:00,16.62,16.65,16.62,16.63,16500.0,12.7794,12.8025,12.7794,12.7871,16500.0
2009-01-13 14:10:00,16.62,16.67,16.62,16.66,7500.0,12.7794,12.8178,12.7794,12.8102,7500.0
2009-01-13 14:15:00,16.66,16.66,16.62,16.63,3700.0,12.8102,12.8102,12.7794,12.7871,3700.0
2009-01-13 14:20:00,16.63,16.63,16.58,16.58,11500.0,12.7871,12.7871,12.7486,12.7486,11500.0
2009-01-13 14:25:00,16.59,16.62,16.58,16.59,32600.0,12.7563,12.7794,12.7486,12.7563,32600.0
2009-01-13 14:30:00,16.59,16.74,16.59,16.71,20000.0,12.7563,12.8717,12.7563,12.8486,20000.0
2009-01-13 14:35:00,16.72,16.78,16.71,16.76,31600.0,12.8563,12.9024,12.8486,12.887,31600.0
2009-01-13 14:40:00,16.75,16.84,16.75,16.78,37900.0,12.8794,12.9486,12.8794,12.9024,37900.0
2009-01-13 14:45:00,16.78,16.93,16.77,16.93,92800.0,12.9024,13.0178,12.8947,13.0178,92800.0
2009-01-13 14:50:00,16.92,17.02,16.92,16.99,105600.0,13.0101,13.087,13.0101,13.0639,105600.0
2009-01-13 14:55:00,17.0,17.01,16.85,16.85,64800.0,13.0716,13.0793,12.9562,12.9562,64800.0
2009-01-13 15:00:00,16.84,16.84,16.8,16.81,36100.0,12.9486,12.9486,12.9178,12.9255,36100.0
2009-01-13 15:05:00,16.81,16.81,16.7,16.72,64500.0,12.9255,12.9255,12.8409,12.8563,64500.0
2009-01-13 15:10:00,16.73,16.78,16.72,16.75,48900.0,12.864,12.9024,12.8563,12.8794,48900.0
2009-01-13 15:15:00,16.76,16.8,16.73,16.76,25600.0,12.887,12.9178,12.864,12.887,25600.0
2009-01-13 15:20:00,16.76,16.86,16.75,16.81,41500.0,12.887,12.9639,12.8794,12.9255,41500.0
2009-01-13 15:25:00,16.81,16.81,16.75,16.8,37200.0,12.9255,12.9255,12.8794,12.9178,37200.0
2009-01-13 15:30:00,16.8,16.84,16.72,16.83,71800.0,12.9178,12.9486,12.8563,12.9409,71800.0
2009-01-13 15:35:00,16.83,16.86,16.8,16.82,54400.0,12.9409,12.9639,12.9178,12.9332,54400.0
2009-01-13 15:40:00,16.81,16.85,16.79,16.82,60900.0,12.9255,12.9562,12.9101,12.9332,60900.0
2009-01-13 15:45:00,16.83,16.84,16.8,16.83,74500.0,12.9409,12.9486,12.9178,12.9409,74500.0
2009-01-13 15:50:00,16.84,16.85,16.8,16.81,48200.0,12.9486,12.9562,12.9178,12.9255,48200.0
2009-01-13 15:55:00,16.81,16.85,16.81,16.84,126200.0,12.9255,12.9562,12.9255,12.9486,126200.0
2009-01-14 09:30:00,16.58,16.86,16.55,16.6,17000.0,12.7486,12.9639,12.7256,12.764,17000.0
2009-01-14 09:35:00,16.6,16.65,16.47,16.5,11200.0,12.764,12.8025,12.6641,12.6871,11200.0
2009-01-14 09:40:00,16.5,16.55,16.28,16.28,33400.0,12.6871,12.7256,12.518,12.518,33400.0
2009-01-14 09:45:00,16.28,16.37,16.26,16.34,18200.0,12.518,12.5872,12.5026,12.5641,18200.0
2009-01-14 09:50:00,16.35,16.41,16.28,16.38,18500.0,12.5718,12.6179,12.518,12.5949,18500.0
2009-01-14 09:55:00,16.38,16.43,16.38,16.4,55500.0,12.5949,12.6333,12.5949,12.6102,55500.0
2009-01-14 10:00:00,16.4,16.43,16.37,16.37,44300.0,12.6102,12.6333,12.5872,12.5872,44300.0
2009-01-14 10:05:00,16.36,16.4,16.34,16.34,28400.0,12.5795,12.6102,12.5641,12.5641,28400.0
2009-01-14 10:10:00,16.35,16.38,16.25,16.27,29800.0,12.5718,12.5949,12.4949,12.5103,29800.0
2009-01-14 10:15:00,16.25,16.25,16.14,16.18,27900.0,12.4949,12.4949,12.4103,12.4411,27900.0
2009-01-14 10:20:00,16.18,16.21,16.13,16.2,31100.0,12.4411,12.4641,12.4026,12.4565,31100.0
2009-01-14 10:25:00,16.22,16.23,16.13,16.14,17400.0,12.4718,12.4795,12.4026,12.4103,17400.0
2009-01-14 10:30:00,16.13,16.17,16.13,16.16,46600.0,12.4026,12.4334,12.4026,12.4257,46600.0
2009-01-14 10:35:00,16.16,16.17,16.12,16.15,39700.0,12.4257,12.4334,12.3949,12.418,39700.0
2009-01-14 10:40:00,16.15,16.18,16.11,16.12,30800.0,12.418,12.4411,12.3872,12.3949,30800.0
2009-01-14 10:45:00,16.11,16.19,16.05,16.16,35600.0,12.3872,12.4488,12.3411,12.4257,35600.0
2009-01-14 10:50:00,16.16,16.19,16.12,16.15,25000.0,12.4257,12.4488,12.3949,12.418,25000.0
2009-01-14 10:55:00,16.15,16.22,16.11,16.21,17600.0,12.418,12.4718,12.3872,12.4641,17600.0
2009-01-14 11:00:00,16.2,16.22,16.18,16.2,21600.0,12.4565,12.4718,12.4411,12.4565,21600.0
2009-01-14 11:05:00,16.21,16.23,16.17,16.18,23600.0,12.4641,12.4795,12.4334,12.4411,23600.0
2009-01-14 11:10:00,16.18,16.2,16.1,16.2,28200.0,12.4411,12.4565,12.3796,12.4565,28200.0
2009-01-14 11:15:00,16.2,16.23,16.15,16.23,21200.0,12.4565,12.4795,12.418,12.4795,21200.0
2009-01-14 11:20:00,16.23,16.31,16.23,16.28,14300.0,12.4795,12.541,12.4795,12.518,14300.0
2009-01-14 11:25:00,16.29,16.3,16.26,16.28,13900.0,12.5257,12.5333,12.5026,12.518,13900.0
2009-01-14 11:30:00,16.27,16.28,16.26,16.27,5700.0,12.5103,12.518,12.5026,12.5103,5700.0
2009-01-14 11:35:00,16.26,16.27,16.24,16.24,6100.0,12.5026,12.5103,12.4872,12.4872,6100.0
2009-01-14 11:40:00,16.24,16.24,16.2,16.21,18800.0,12.4872,12.4872,12.4565,12.4641,18800.0
2009-01-14 11:45:00,16.21,16.25,16.19,16.23,23800.0,12.4641,12.4949,12.4488,12.4795,23800.0
2009-01-14 11:50:00,16.24,16.31,16.24,16.31,17800.0,12.4872,12.541,12.4872,12.541,17800.0
2009-01-14 11:55:00,16.3,16.36,16.3,16.36,25500.0,12.5333,12.5795,12.5333,12.5795,25500.0
2009-01-14 12:00:00,16.36,16.37,16.32,16.33,19800.0,12.5795,12.5872,12.5487,12.5564,19800.0
2009-01-14 12:05:00,16.32,16.35,16.3,16.34,22500.0,12.5487,12.5718,12.5333,12.5641,22500.0
2009-01-14 12:10:00,16.35,16.36,16.33,16.35,11500.0,12.5718,12.5795,12.5564,12.5718,11500.0
2009-01-14 12:15:00,16.34,16.34,16.27,16.28,6900.0,12.5641,12.5641,12.5103,12.518,6900.0
2009-01-14 12:20:00,16.28,16.29,16.28,16.29,2500.0,12.518,12.5257,12.518,12.5257,2500.0
2009-01-14 12:25:00,16.28,16.3,16.26,16.3,25300.0,12.518,12.5333,12.5026,12.5333,25300.0
2009-01-14 12:30:00,16.3,16.3,16.28,16.3,6600.0,12.5333,12.5333,12.518,12.5333,6600.0
2009-01-14 12:35:00,16.3,16.3,16.28,16.28,6000.0,12.5333,12.5333,12.518,12.518,6000.0
2009-01-14 12:40:00,16.27,16.28,16.26,16.26,17200.0,12.5103,12.518,12.5026,12.5026,17200.0
2009-01-14 12:45:00,16.26,16.29,16.26,16.28,17100.0,12.5026,12.5257,12.5026,12.518,17100.0
2009-01-14 12:50:00,16.28,16.37,16.28,16.37,16900.0,12.518,12.5872,12.518,12.5872,16900.0
2009-01-14 12:55:00,16.37,16.42,16.37,16.41,19100.0,12.5872,12.6256,12.5872,12.6179,19100.0
2009-01-14 13:00:00,16.39,16.4,16.36,16.36,11500.0,12.6025,12.6102,12.5795,12.5795,11500.0
2009-01-14 13:05:00,16.35,16.36,16.32,16.35,9400.0,12.5718,12.5795,12.5487,12.5718,9400.0
2009-01-14 13:10:00,16.34,16.34,16.28,16.33,49400.0,12.5641,12.5641,12.518,12.5564,49400.0
2009-01-14 13:15:00,16.33,16.36,16.32,16.32,19500.0,12.5564,12.5795,12.5487,12.5487,19500.0
2009-01-14 13:20:00,16.33,16.33,16.29,16.29,8200.0,12.5564,12.5564,12.5257,12.5257,8200.0
2009-01-14 13:25:00,16.29,16.31,16.28,16.29,12500.0,12.5257,12.541,12.518,12.5257,12500.0
2009-01-14 13:30:00,16.28,16.32,16.27,16.31,20900.0,12.518,12.5487,12.5103,12.541,20900.0
2009-01-14 13:35:00,16.31,16.32,16.28,16.32,27400.0,12.541,12.5487,12.518,12.5487,27400.0
2009-01-14 13:40:00,16.31,16.35,16.31,16.31,19500.0,12.541,12.5718,12.541,12.541,19500.0
2009-01-14 13:45:00,16.31,16.35,16.29,16.33,32300.0,12.541,12.5718,12.5257,12.5564,32300.0
2009-01-14 13:50:00,16.32,16.36,16.31,16.33,13100.0,12.5487,12.5795,12.541,12.5564,13100.0
2009-01-14 13:55:00,16.33,16.34,16.31,16.32,17000.0,12.5564,12.5641,12.541,12.5487,17000.0
2009-01-14 14:00:00,16.32,16.33,16.27,16.28,16900.0,12.5487,12.5564,12.5103,12.518,16900.0
2009-01-14 14:05:00,16.28,16.3,16.25,16.3,20400.0,12.518,12.5333,12.4949,12.5333,20400.0
2009-01-14 14:10:00,16.3,16.39,16.3,16.3,18300.0,12.5333,12.6025,12.5333,12.5333,18300.0
2009-01-14 14:15:00,16.31,16.39,16.3,16.32,26200.0,12.541,12.6025,12.5333,12.5487,26200.0
2009-01-14 14:20:00,16.33,16.39,16.31,16.35,22700.0,12.5564,12.6025,12.541,12.5718,22700.0
2009-01-14 14:25:00,16.35,16.38,16.31,16.38,30700.0,12.5718,12.5949,12.541,12.5949,30700.0
2009-01-14 14:30:00,16.39,16.5,16.39,16.47,15300.0,12.6025,12.6871,12.6025,12.6641,15300.0
2009-01-14 14:35:00,16.47,16.48,16.44,16.45,7500.0,12.6641,12.6717,12.641,12.6487,7500.0
2009-01-14 14:40:00,16.44,16.47,16.43,16.47,12000.0,12.641,12.6641,12.6333,12.6641,12000.0
2009-01-14 14:45:00,16.47,16.47,16.4,16.4,25100.0,12.6641,12.6641,12.6102,12.6102,25100.0
2009-01-14 14:50:00,16.39,16.42,16.38,16.38,19900.0,12.6025,12.6256,12.5949,12.5949,19900.0
2009-01-14 14:55:00,16.38,16.41,16.38,16.38,24300.0,12.5949,12.6179,12.5949,12.5949,24300.0
2009-01-14 15:00:00,16.38,16.38,16.3,16.33,57900.0,12.5949,12.5949,12.5333,12.5564,57900.0
2009-01-14 15:05:00,16.32,16.32,16.27,16.27,31100.0,12.5487,12.5487,12.5103,12.5103,31100.0
2009-01-14 15:10:00,16.27,16.28,16.22,16.25,26400.0,12.5103,12.518,12.4718,12.4949,26400.0
2009-01-14 15:15:00,16.25,16.26,16.19,16.23,33400.0,12.4949,12.5026,12.4488,12.4795,33400.0
2009-01-14 15:20:00,16.24,16.27,16.24,16.27,22300.0,12.4872,12.5103,12.4872,12.5103,22300.0
2009-01-14 15:25:00,16.28,16.29,16.22,16.22,36800.0,12.518,12.5257,12.4718,12.4718,36800.0
2009-01-14 15:30:00,16.22,16.29,16.21,16.28,25900.0,12.4718,12.5257,12.4641,12.518,25900.0
2009-01-14 15:35:00,16.29,16.29,16.23,16.23,30600.0,12.5257,12.5257,12.4795,12.4795,30600.0
2009-01-14 15:40:00,16.23,16.26,16.17,16.23,68600.0,12.4795,12.5026,12.4334,12.4795,68600.0
2009-01-14 15:45:00,16.23,16.34,16.2,16.31,45200.0,12.4795,12.5641,12.4565,12.541,45200.0
2009-01-14 15:50:00,16.31,16.34,16.23,16.23,51500.0,12.541,12.5641,12.4795,12.4795,51500.0
2009-01-14 15:55:00,16.23,16.41,16.22,16.31,117500.0,12.4795,12.6179,12.4718,12.541,117500.0
2009-01-15 09:30:00,16.04,16.43,16.04,16.26,20400.0,12.3334,12.6333,12.3334,12.5026,20400.0
2009-01-15 09:35:00,16.25,16.34,16.2,16.25,26500.0,12.4949,12.5641,12.4565,12.4949,26500.0
2009-01-15 09:40:00,16.24,16.24,16.1,16.14,19100.0,12.4872,12.4872,12.3796,12.4103,19100.0
2009-01-15 09:45:00,16.14,16.18,16.1,16.18,24500.0,12.4103,12.4411,12.3796,12.4411,24500.0
2009-01-15 09:50:00,16.17,16.25,16.17,16.18,35600.0,12.4334,12.4949,12.4334,12.4411,35600.0
2009-01-15 09:55:00,16.18,16.21,16.12,16.14,12600.0,12.4411,12.4641,12.3949,12.4103,12600.0
2009-01-15 10:00:00,16.14,16.27,16.14,16.26,30800.0,12.4103,12.5103,12.4103,12.5026,30800.0
2009-01-15 10:05:00,16.21,16.26,16.15,16.21,42400.0,12.4641,12.5026,12.418,12.4641,42400.0
2009-01-15 10:10:00,16.21,16.23,16.11,16.13,26500.0,12.4641,12.4795,12.3872,12.4026,26500.0
2009-01-15 10:15:00,16.13,16.13,15.98,15.99,40700.0,12.4026,12.4026,12.2873,12.295,40700.0
2009-01-15 10:20:00,16.0,16.06,15.98,16.0,48400.0,12.3027,12.3488,12.2873,12.3027,48400.0
2009-01-15 10:25:00,15.99,16.03,15.95,16.02,25000.0,12.295,12.3257,12.2642,12.318,25000.0
2009-01-15 10:30:00,16.02,16.04,15.98,16.0,24900.0,12.318,12.3334,12.2873,12.3027,24900.0
2009-01-15 10:35:00,16.0,16.06,15.97,16.05,24100.0,12.3027,12.3488,12.2796,12.3411,24100.0
2009-01-15 10:40:00,16.07,16.11,16.05,16.05,9700.0,12.3565,12.3872,12.3411,12.3411,9700.0
2009-01-15 10:45:00,16.05,16.15,16.04,16.13,17800.0,12.3411,12.418,12.3334,12.4026,17800.0
2009-01-15 10:50:00,16.14,16.15,16.05,16.09,40200.0,12.4103,12.418,12.3411,12.3719,40200.0
2009-01-15 10:55:00,16.1,16.12,16.05,16.08,38000.0,12.3796,12.3949,12.3411,12.3642,38000.0
2009-01-15 11:00:00,16.09,16.13,16.08,16.13,40400.0,12.3719,12.4026,12.3642,12.4026,40400.0
2009-01-15 11:05:00,16.12,16.16,16.12,16.16,15900.0,12.3949,12.4257,12.3949,12.4257,15900.0
2009-01-15 11:10:00,16.16,16.18,16.13,16.17,17900.0,12.4257,12.4411,12.4026,12.4334,17900.0
2009-01-15 11:15:00,16.17,16.18,16.12,16.13,9100.0,12.4334,12.4411,12.3949,12.4026,9100.0
2009-01-15 11:20:00,16.13,16.18,16.13,16.18,8800.0,12.4026,12.4411,12.4026,12.4411,8800.0
2009-01-15 11:25:00,16.18,16.2,16.17,16.18,13000.0,12.4411,12.4565,12.4334,12.4411,13000.0
2009-01-15 11:30:00,16.18,16.2,16.15,16.2,16100.0,12.4411,12.4565,12.418,12.4565,16100.0
2009-01-15 11:35:00,16.19,16.19,16.11,16.12,10100.0,12.4488,12.4488,12.3872,12.3949,10100.0
2009-01-15 11:40:00,16.12,16.15,16.1,16.1,16800.0,12.3949,12.418,12.3796,12.3796,16800.0
2009-01-15 11:45:00,16.11,16.13,16.1,16.11,10500.0,12.3872,12.4026,12.3796,12.3872,10500.0
2009-01-15 11:50:00,16.1,16.17,16.1,16.16,11000.0,12.3796,12.4334,12.3796,12.4257,11000.0
2009-01-15 11:55:00,16.17,16.17,16.13,16.13,7300.0,12.4334,12.4334,12.4026,12.4026,7300.0
2009-01-15 12:00:00,16.13,16.16,16.11,16.13,13900.0,12.4026,12.4257,12.3872,12.4026,13900.0
2009-01-15 12:05:00,16.13,16.13,16.06,16.09,22700.0,12.4026,12.4026,12.3488,12.3719,22700.0
2009-01-15 12:10:00,16.08,16.16,16.07,16.16,17900.0,12.3642,12.4257,12.3565,12.4257,17900.0
2009-01-15 12:15:00,16.15,16.16,16.12,16.16,17300.0,12.418,12.4257,12.3949,12.4257,17300.0
2009-01-15 12:20:00,16.15,16.16,16.1,16.11,12000.0,12.418,12.4257,12.3796,12.3872,12000.0
2009-01-15 12:25:00,16.1,16.12,16.1,16.12,5800.0,12.3796,12.3949,12.3796,12.3949,5800.0
2009-01-15 12:30:00,16.12,16.13,16.09,16.1,10600.0,12.3949,12.4026,12.3719,12.3796,10600.0
2009-01-15 12:35:00,16.1,16.11,16.02,16.03,8600.0,12.3796,12.3872,12.318,12.3257,8600.0
2009-01-15 12:40:00,16.03,16.13,16.03,16.13,8600.0,12.3257,12.4026,12.3257,12.4026,8600.0
2009-01-15 12:45:00,16.13,16.15,16.08,16.15,21500.0,12.4026,12.418,12.3642,12.418,21500.0
2009-01-15 12:50:00,16.16,16.18,16.14,16.16,13000.0,12.4257,12.4411,12.4103,12.4257,13000.0
2009-01-15 12:55:00,16.14,16.16,16.12,16.16,8900.0,12.4103,12.4257,12.3949,12.4257,8900.0
2009-01-15 13:00:00,16.16,16.22,16.16,16.16,26800.0,12.4257,12.4718,12.4257,12.4257,26800.0
2009-01-15 13:05:00,16.16,16.17,16.15,16.17,7300.0,12.4257,12.4334,12.418,12.4334,7300.0
2009-01-15 13:10:00,16.16,16.22,16.14,16.18,24300.0,12.4257,12.4718,12.4103,12.4411,24300.0
2009-01-15 13:15:00,16.17,16.22,16.17,16.2,13600.0,12.4334,12.4718,12.4334,12.4565,13600.0
2009-01-15 13:20:00,16.2,16.22,16.15,16.17,21500.0,12.4565,12.4718,12.418,12.4334,21500.0
2009-01-15 13:25:00,16.16,16.25,16.16,16.24,14100.0,12.4257,12.4949,12.4257,12.4872,14100.0
2009-01-15 13:30:00,16.25,16.27,16.21,16.22,10100.0,12.4949,12.5103,12.4641,12.4718,10100.0
2009-01-15 13:35:00,16.22,16.27,16.19,16.26,22200.0,12.4718,12.5103,12.4488,12.5026,22200.0
2009-01-15 13:40:00,16.26,16.27,16.22,16.25,11700.0,12.5026,12.5103,12.4718,12.4949,11700.0
2009-01-15 13:45:00,16.24,16.24,16.19,16.22,13400.0,12.4872,12.4872,12.4488,12.4718,13400.0
2009-01-15 13:50:00,16.21,16.31,16.21,16.28,22200.0,12.4641,12.541,12.4641,12.518,22200.0
2009-01-15 13:55:00,16.29,16.39,16.26,16.34,22100.0,12.5257,12.6025,12.5026,12.5641,22100.0
2009-01-15 14:00:00,16.35,16.4,16.31,16.33,22200.0,12.5718,12.6102,12.541,12.5564,22200.0
2009-01-15 14:05:00,16.34,16.43,16.33,16.39,23700.0,12.5641,12.6333,12.5564,12.6025,23700.0
2009-01-15 14:10:00,16.39,16.45,16.36,16.39,39500.0,12.6025,12.6487,12.5795,12.6025,39500.0
2009-01-15 14:15:00,16.38,16.46,16.38,16.42,12300.0,12.5949,12.6564,12.5949,12.6256,12300.0
2009-01-15 14:20:00,16.43,16.48,16.42,16.42,15600.0,12.6333,12.6717,12.6256,12.6256,15600.0
2009-01-15 14:25:00,16.42,16.57,16.4,16.51,41000.0,12.6256,12.741,12.6102,12.6948,41000.0
2009-01-15 14:30:00,16.51,16.67,16.5,16.64,36600.0,12.6948,12.8178,12.6871,12.7948,36600.0
2009-01-15 14:35:00,16.63,16.65,16.56,16.65,24500.0,12.7871,12.8025,12.7333,12.8025,24500.0
2009-01-15 14:40:00,16.65,16.72,16.61,16.64,30300.0,12.8025,12.8563,12.7717,12.7948,30300.0
2009-01-15 14:45:00,16.65,16.7,16.62,16.68,32200.0,12.8025,12.8409,12.7794,12.8255,32200.0
2009-01-15 14:50:00,16.68,16.7,16.58,16.58,20800.0,12.8255,12.8409,12.7486,12.7486,20800.0
2009-01-15 14:55:00,16.58,16.64,16.55,16.57,12000.0,12.7486,12.7948,12.7256,12.741,12000.0
2009-01-15 15:00:00,16.57,16.66,16.54,16.57,20100.0,12.741,12.8102,12.7179,12.741,20100.0
2009-01-15 15:05:00,16.57,16.62,16.5,16.53,21600.0,12.741,12.7794,12.6871,12.7102,21600.0
2009-01-15 15:10:00,16.54,16.56,16.5,16.55,17300.0,12.7179,12.7333,12.6871,12.7256,17300.0
2009-01-15 15:15:00,16.56,16.63,16.55,16.62,14800.0,12.7333,12.7871,12.7256,12.7794,14800.0
2009-01-15 15:20:00,16.62,16.64,16.49,16.49,34100.0,12.7794,12.7948,12.6794,12.6794,34100.0
2009-01-15 15:25:00,16.49,16.51,16.45,16.5,25300.0,12.6794,12.6948,12.6487,12.6871,25300.0
2009-01-15 15:30:00,16.48,16.48,16.37,16.41,34100.0,12.6717,12.6717,12.5872,12.6179,34100.0
2009-01-15 15:35:00,16.4,16.43,16.33,16.43,36000.0,12.6102,12.6333,12.5564,12.6333,36000.0
2009-01-15 15:40:00,16.43,16.47,16.33,16.35,122500.0,12.6333,12.6641,12.5564,12.5718,122500.0
2009-01-15 15:45:00,16.35,16.49,16.32,16.38,90500.0,12.5718,12.6794,12.5487,12.5949,90500.0
2009-01-15 15:50:00,16.39,16.48,16.37,16.46,172800.0,12.6025,12.6717,12.5872,12.6564,172800.0
2009-01-15 15:55:00,16.46,16.47,16.4,16.43,230200.0,12.6564,12.6641,12.6102,12.6333,230200.0
2009-01-16 09:30:00,16.8,16.91,16.6,16.61,136000.0,12.9178,13.0024,12.764,12.7717,136000.0
2009-01-16 09:35:00,16.59,16.6,16.53,16.56,13700.0,12.7563,12.764,12.7102,12.7333,13700.0
2009-01-16 09:40:00,16.56,16.56,16.47,16.5,60600.0,12.7333,12.7333,12.6641,12.6871,60600.0
2009-01-16 09:45:00,16.5,16.51,16.45,16.46,45900.0,12.6871,12.6948,12.6487,12.6564,45900.0
2009-01-16 09:50:00,16.47,16.48,16.36,16.41,18700.0,12.6641,12.6717,12.5795,12.6179,18700.0
2009-01-16 09:55:00,16.41,16.45,16.39,16.44,12200.0,12.6179,12.6487,12.6025,12.641,12200.0
2009-01-16 10:00:00,16.44,16.55,16.43,16.5,19700.0,12.641,12.7256,12.6333,12.6871,19700.0
2009-01-16 10:05:00,16.5,16.52,16.43,16.43,19900.0,12.6871,12.7025,12.6333,12.6333,19900.0
2009-01-16 10:10:00,16.42,16.42,16.34,16.37,22900.0,12.6256,12.6256,12.5641,12.5872,22900.0
2009-01-16 10:15:00,16.36,16.38,16.31,16.33,21300.0,12.5795,12.5949,12.541,12.5564,21300.0
2009-01-16 10:20:00,16.34,16.43,16.34,16.43,12700.0,12.5641,12.6333,12.5641,12.6333,12700.0
2009-01-16 10:25:00,16.44,16.46,16.42,16.43,12600.0,12.641,12.6564,12.6256,12.6333,12600.0
2009-01-16 10:30:00,16.43,16.51,16.39,16.51,62300.0,12.6333,12.6948,12.6025,12.6948,62300.0
2009-01-16 10:35:00,16.51,16.52,16.44,16.47,26700.0,12.6948,12.7025,12.641,12.6641,26700.0
2009-01-16 10:40:00,16.47,16.47,16.39,16.4,15000.0,12.6641,12.6641,12.6025,12.6102,15000.0
2009-01-16 10:45:00,16.41,16.45,16.4,16.42,13100.0,12.6179,12.6487,12.6102,12.6256,13100.0
2009-01-16 10:50:00,16.42,16.46,16.38,16.44,11500.0,12.6256,12.6564,12.5949,12.641,11500.0
2009-01-16 10:55:00,16.44,16.46,16.36,16.4,14800.0,12.641,12.6564,12.5795,12.6102,14800.0
2009-01-16 11:00:00,16.39,16.43,16.35,16.42,20500.0,12.6025,12.6333,12.5718,12.6256,20500.0
2009-01-16 11:05:00,16.43,16.43,16.34,16.37,15300.0,12.6333,12.6333,12.5641,12.5872,15300.0
2009-01-16 11:10:00,16.38,16.42,16.35,16.4,54800.0,12.5949,12.6256,12.5718,12.6102,54800.0
2009-01-16 11:15:00,16.4,16.49,16.39,16.43,35700.0,12.6102,12.6794,12.6025,12.6333,35700.0
2009-01-16 11:20:00,16.44,16.49,16.43,16.49,20500.0,12.641,12.6794,12.6333,12.6794,20500.0
2009-01-16 11:25:00,16.49,16.51,16.45,16.47,21900.0,12.6794,12.6948,12.6487,12.6641,21900.0
2009-01-16 11:30:00,16.47,16.49,16.37,16.37,42200.0,12.6641,12.6794,12.5872,12.5872,42200.0
2009-01-16 11:35:00,16.37,16.4,16.32,16.35,25500.0,12.5872,12.6102,12.5487,12.5718,25500.0
2009-01-16 11:40:00,16.34,16.42,16.31,16.42,14900.0,12.5641,12.6256,12.541,12.6256,14900.0
2009-01-16 11:45:00,16.42,16.43,16.41,16.42,5000.0,12.6256,12.6333,12.6179,12.6256,5000.0
2009-01-16 11:50:00,16.42,16.44,16.41,16.42,7700.0,12.6256,12.641,12.6179,12.6256,7700.0
2009-01-16 11:55:00,16.42,16.43,16.34,16.38,30100.0,12.6256,12.6333,12.5641,12.5949,30100.0
2009-01-16 12:00:00,16.39,16.4,16.35,16.37,14800.0,12.6025,12.6102,12.5718,12.5872,14800.0
2009-01-16 12:05:00,16.37,16.37,16.34,16.35,14600.0,12.5872,12.5872,12.5641,12.5718,14600.0
2009-01-16 12:10:00,16.35,16.38,16.34,16.35,23300.0,12.5718,12.5949,12.5641,12.5718,23300.0
2009-01-16 12:15:00,16.36,16.37,16.32,16.34,57300.0,12.5795,12.5872,12.5487,12.5641,57300.0
2009-01-16 12:20:00,16.35,16.36,16.28,16.29,57400.0,12.5718,12.5795,12.518,12.5257,57400.0
2009-01-16 12:25:00,16.28,16.29,16.24,16.25,19800.0,12.518,12.5257,12.4872,12.4949,19800.0
2009-01-16 12:30:00,16.26,16.31,16.23,16.31,37900.0,12.5026,12.541,12.4795,12.541,37900.0
2009-01-16 12:35:00,16.3,16.35,16.28,16.35,24800.0,12.5333,12.5718,12.518,12.5718,24800.0
2009-01-16 12:40:00,16.36,16.38,16.33,16.37,18000.0,12.5795,12.5949,12.5564,12.5872,18000.0
2009-01-16 12:45:00,16.37,16.37,16.32,16.34,17400.0,12.5872,12.5872,12.5487,12.5641,17400.0
2009-01-16 12:50:00,16.34,16.43,16.34,16.4,28400.0,12.5641,12.6333,12.5641,12.6102,28400.0
2009-01-16 12:55:00,16.4,16.41,16.38,16.41,23600.0,12.6102,12.6179,12.5949,12.6179,23600.0
2009-01-16 13:00:00,16.41,16.46,16.38,16.39,40300.0,12.6179,12.6564,12.5949,12.6025,40300.0
2009-01-16 13:05:00,16.38,16.38,16.35,16.37,11900.0,12.5949,12.5949,12.5718,12.5872,11900.0
2009-01-16 13:10:00,16.38,16.44,16.35,16.35,21000.0,12.5949,12.641,12.5718,12.5718,21000.0
2009-01-16 13:15:00,16.34,16.34,16.29,16.33,19800.0,12.5641,12.5641,12.5257,12.5564,19800.0
2009-01-16 13:20:00,16.34,16.41,16.33,16.37,26200.0,12.5641,12.6179,12.5564,12.5872,26200.0
2009-01-16 13:25:00,16.37,16.4,16.32,16.4,19000.0,12.5872,12.6102,12.5487,12.6102,19000.0
2009-01-16 13:30:00,16.42,16.44,16.35,16.43,26600.0,12.6256,12.641,12.5718,12.6333,26600.0
2009-01-16 13:35:00,16.44,16.46,16.42,16.43,27100.0,12.641,12.6564,12.6256,12.6333,27100.0
2009-01-16 13:40:00,16.43,16.45,16.39,16.41,49000.0,12.6333,12.6487,12.6025,12.6179,49000.0
2009-01-16 13:45:00,16.41,16.43,16.4,16.42,14500.0,12.6179,12.6333,12.6102,12.6256,14500.0
2009-01-16 13:50:00,16.42,16.46,16.37,16.38,14100.0,12.6256,12.6564,12.5872,12.5949,14100.0
2009-01-16 13:55:00,16.38,16.41,16.35,16.38,220700.0,12.5949,12.6179,12.5718,12.5949,220700.0
2009-01-16 14:00:00,16.38,16.39,16.35,16.36,22300.0,12.5949,12.6025,12.5718,12.5795,22300.0
2009-01-16 14:05:00,16.37,16.43,16.36,16.38,40900.0,12.5872,12.6333,12.5795,12.5949,40900.0
2009-01-16 14:10:00,16.39,16.39,16.32,16.34,35400.0,12.6025,12.6025,12.5487,12.5641,35400.0
2009-01-16 14:15:00,16.33,16.35,16.25,16.26,32700.0,12.5564,12.5718,12.4949,12.5026,32700.0
2009-01-16 14:20:00,16.26,16.28,16.22,16.28,27600.0,12.5026,12.518,12.4718,12.518,27600.0
2009-01-16 14:25:00,16.28,16.33,16.27,16.33,28900.0,12.518,12.5564,12.5103,12.5564,28900.0
2009-01-16 14:30:00,16.33,16.36,16.27,16.3,35500.0,12.5564,12.5795,12.5103,12.5333,35500.0
2009-01-16 14:35:00,16.3,16.34,16.27,16.3,46700.0,12.5333,12.5641,12.5103,12.5333,46700.0
2009-01-16 14:40:00,16.3,16.32,16.23,16.26,70500.0,12.5333,12.5487,12.4795,12.5026,70500.0
2009-01-16 14:45:00,16.26,16.3,16.25,16.28,41900.0,12.5026,12.5333,12.4949,12.518,41900.0
2009-01-16 14:50:00,16.28,16.32,16.27,16.31,48400.0,12.518,12.5487,12.5103,12.541,48400.0
2009-01-16 14:55:00,16.32,16.35,16.28,16.35,30300.0,12.5487,12.5718,12.518,12.5718,30300.0
2009-01-16 15:00:00,16.35,16.36,16.31,16.31,17100.0,12.5718,12.5795,12.541,12.541,17100.0
2009-01-16 15:05:00,16.3,16.37,16.29,16.33,58400.0,12.5333,12.5872,12.5257,12.5564,58400.0
2009-01-16 15:10:00,16.33,16.37,16.33,16.35,29900.0,12.5564,12.5872,12.5564,12.5718,29900.0
2009-01-16 15:15:00,16.36,16.45,16.36,16.43,32600.0,12.5795,12.6487,12.5795,12.6333,32600.0
2009-01-16 15:20:00,16.43,16.5,16.36,16.46,49100.0,12.6333,12.6871,12.5795,12.6564,49100.0
2009-01-16 15:25:00,16.47,16.47,16.36,16.36,52000.0,12.6641,12.6641,12.5795,12.5795,52000.0
2009-01-16 15:30:00,16.35,16.45,16.33,16.44,40400.0,12.5718,12.6487,12.5564,12.641,40400.0
2009-01-16 15:35:00,16.44,16.46,16.42,16.43,53000.0,12.641,12.6564,12.6256,12.6333,53000.0
2009-01-16 15:40:00,16.42,16.47,16.39,16.43,82400.0,12.6256,12.6641,12.6025,12.6333,82400.0
2009-01-16 15:45:00,16.44,16.46,16.4,16.42,72300.0,12.641,12.6564,12.6102,12.6256,72300.0
2009-01-16 15:50:00,16.44,16.45,16.42,16.45,64200.0,12.641,12.6487,12.6256,12.6487,64200.0
2009-01-16 15:55:00,16.45,16.45,16.4,16.41,75500.0,12.6487,12.6487,12.6102,12.6179,75500.0
2009-01-20 09:30:00,16.26,16.57,16.26,16.53,23100.0,12.5026,12.741,12.5026,12.7102,23100.0
2009-01-20 09:35:00,16.54,16.54,16.38,16.41,21200.0,12.7179,12.7179,12.5949,12.6179,21200.0
2009-01-20 09:40:00,16.38,16.45,16.29,16.33,14000.0,12.5949,12.6487,12.5257,12.5564,14000.0
2009-01-20 09:45:00,16.33,16.33,16.2,16.24,22600.0,12.5564,12.5564,12.4565,12.4872,22600.0
2009-01-20 09:50:00,16.24,16.27,16.14,16.15,44800.0,12.4872,12.5103,12.4103,12.418,44800.0
2009-01-20 09:55:00,16.12,16.3,16.12,16.23,18200.0,12.3949,12.5333,12.3949,12.4795,18200.0
2009-01-20 10:00:00,16.22,16.22,16.08,16.09,21600.0,12.4718,12.4718,12.3642,12.3719,21600.0
2009-01-20 10:05:00,16.1,16.2,16.1,16.2,26000.0,12.3796,12.4565,12.3796,12.4565,26000.0
2009-01-20 10:10:00,16.2,16.2,16.14,16.18,15100.0,12.4565,12.4565,12.4103,12.4411,15100.0
2009-01-20 10:15:00,16.17,16.21,16.13,16.14,22600.0,12.4334,12.4641,12.4026,12.4103,22600.0
2009-01-20 10:20:00,16.13,16.22,16.12,16.17,14500.0,12.4026,12.4718,12.3949,12.4334,14500.0
2009-01-20 10:25:00,16.17,16.22,16.15,16.22,13900.0,12.4334,12.4718,12.418,12.4718,13900.0
2009-01-20 10:30:00,16.23,16.26,16.2,16.2,18200.0,12.4795,12.5026,12.4565,12.4565,18200.0
2009-01-20 10:35:00,16.19,16.23,16.14,16.18,7000.0,12.4488,12.4795,12.4103,12.4411,7000.0
2009-01-20 10:40:00,16.17,16.18,16.09,16.12,14600.0,12.4334,12.4411,12.3719,12.3949,14600.0
2009-01-20 10:45:00,16.12,16.2,16.09,16.17,14900.0,12.3949,12.4565,12.3719,12.4334,14900.0
2009-01-20 10:50:00,16.17,16.19,16.14,16.19,12500.0,12.4334,12.4488,12.4103,12.4488,12500.0
2009-01-20 10:55:00,16.22,16.22,16.09,16.13,17100.0,12.4718,12.4718,12.3719,12.4026,17100.0
2009-01-20 11:00:00,16.13,16.23,16.13,16.17,23200.0,12.4026,12.4795,12.4026,12.4334,23200.0
2009-01-20 11:05:00,16.18,16.21,16.12,16.15,18100.0,12.4411,12.4641,12.3949,12.418,18100.0
2009-01-20 11:10:00,16.15,16.18,16.12,16.17,15200.0,12.418,12.4411,12.3949,12.4334,15200.0
2009-01-20 11:15:00,16.16,16.2,16.16,16.18,14500.0,12.4257,12.4565,12.4257,12.4411,14500.0
2009-01-20 11:20:00,16.18,16.18,16.16,16.17,12800.0,12.4411,12.4411,12.4257,12.4334,12800.0
2009-01-20 11:25:00,16.18,16.22,16.18,16.2,11800.0,12.4411,12.4718,12.4411,12.4565,11800.0
2009-01-20 11:30:00,16.2,16.27,16.2,16.27,49900.0,12.4565,12.5103,12.4565,12.5103,49900.0
2009-01-20 11:35:00,16.28,16.31,16.26,16.3,24300.0,12.518,12.541,12.5026,12.5333,24300.0
2009-01-20 11:40:00,16.3,16.31,16.29,16.29,15300.0,12.5333,12.541,12.5257,12.5257,15300.0
2009-01-20 11:45:00,16.29,16.3,16.23,16.24,12900.0,12.5257,12.5333,12.4795,12.4872,12900.0
2009-01-20 11:50:00,16.24,16.24,16.18,16.18,13100.0,12.4872,12.4872,12.4411,12.4411,13100.0
2009-01-20 11:55:00,16.18,16.19,16.1,16.11,13800.0,12.4411,12.4488,12.3796,12.3872,13800.0
2009-01-20 12:00:00,16.1,16.2,16.1,16.2,19000.0,12.3796,12.4565,12.3796,12.4565,19000.0
2009-01-20 12:05:00,16.2,16.21,16.11,16.17,27000.0,12.4565,12.4641,12.3872,12.4334,27000.0
2009-01-20 12:10:00,16.17,16.26,16.16,16.25,18600.0,12.4334,12.5026,12.4257,12.4949,18600.0
2009-01-20 12:15:00,16.25,16.26,16.21,16.21,8600.0,12.4949,12.5026,12.4641,12.4641,8600.0
2009-01-20 12:20:00,16.21,16.21,16.16,16.18,24900.0,12.4641,12.4641,12.4257,12.4411,24900.0
2009-01-20 12:25:00,16.18,16.19,16.06,16.1,25900.0,12.4411,12.4488,12.3488,12.3796,25900.0
2009-01-20 12:30:00,16.09,16.17,16.09,16.15,23000.0,12.3719,12.4334,12.3719,12.418,23000.0
2009-01-20 12:35:00,16.16,16.2,16.14,16.16,29200.0,12.4257,12.4565,12.4103,12.4257,29200.0
2009-01-20 12:40:00,16.14,16.19,16.14,16.19,10900.0,12.4103,12.4488,12.4103,12.4488,10900.0
2009-01-20 12:45:00,16.2,16.24,16.16,16.18,21500.0,12.4565,12.4872,12.4257,12.4411,21500.0
2009-01-20 12:50:00,16.19,16.22,16.14,16.15,19200.0,12.4488,12.4718,12.4103,12.418,19200.0
2009-01-20 12:55:00,16.15,16.18,16.13,16.16,12600.0,12.418,12.4411,12.4026,12.4257,12600.0
2009-01-20 13:00:00,16.16,16.25,16.13,16.2,31900.0,12.4257,12.4949,12.4026,12.4565,31900.0
2009-01-20 13:05:00,16.19,16.21,16.08,16.08,19100.0,12.4488,12.4641,12.3642,12.3642,19100.0
2009-01-20 13:10:00,16.09,16.13,16.07,16.1,23700.0,12.3719,12.4026,12.3565,12.3796,23700.0
2009-01-20 13:15:00,16.12,16.15,16.11,16.14,25300.0,12.3949,12.418,12.3872,12.4103,25300.0
2009-01-20 13:20:00,16.14,16.16,16.11,16.16,21800.0,12.4103,12.4257,12.3872,12.4257,21800.0
2009-01-20 13:25:00,16.18,16.21,16.15,16.17,20200.0,12.4411,12.4641,12.418,12.4334,20200.0
2009-01-20 13:30:00,16.17,16.18,16.08,16.09,26100.0,12.4334,12.4411,12.3642,12.3719,26100.0
2009-01-20 13:35:00,16.09,16.14,16.07,16.14,24200.0,12.3719,12.4103,12.3565,12.4103,24200.0
2009-01-20 13:40:00,16.13,16.19,16.12,16.19,18400.0,12.4026,12.4488,12.3949,12.4488,18400.0
2009-01-20 13:45:00,16.19,16.19,16.09,16.1,19300.0,12.4488,12.4488,12.3719,12.3796,19300.0
2009-01-20 13:50:00,16.1,16.12,16.09,16.09,16300.0,12.3796,12.3949,12.3719,12.3719,16300.0
2009-01-20 13:55:00,16.09,16.14,16.08,16.08,27500.0,12.3719,12.4103,12.3642,12.3642,27500.0
2009-01-20 14:00:00,16.08,16.09,16.04,16.09,30300.0,12.3642,12.3719,12.3334,12.3719,30300.0
2009-01-20 14:05:00,16.11,16.14,16.09,16.09,26500.0,12.3872,12.4103,12.3719,12.3719,26500.0
2009-01-20 14:10:00,16.09,16.1,16.06,16.06,12000.0,12.3719,12.3796,12.3488,12.3488,12000.0
2009-01-20 14:15:00,16.06,16.11,16.06,16.07,17900.0,12.3488,12.3872,12.3488,12.3565,17900.0
2009-01-20 14:20:00,16.07,16.07,15.98,16.02,24200.0,12.3565,12.3565,12.2873,12.318,24200.0
2009-01-20 14:25:00,16.02,16.11,16.02,16.08,20900.0,12.318,12.3872,12.318,12.3642,20900.0
2009-01-20 14:30:00,16.09,16.13,16.07,16.12,27800.0,12.3719,12.4026,12.3565,12.3949,27800.0
2009-01-20 14:35:00,16.13,16.16,16.1,16.13,28900.0,12.4026,12.4257,12.3796,12.4026,28900.0
2009-01-20 14:40:00,16.13,16.15,16.07,16.09,30400.0,12.4026,12.418,12.3565,12.3719,30400.0
2009-01-20 14:45:00,16.09,16.1,16.05,16.05,44400.0,12.3719,12.3796,12.3411,12.3411,44400.0
2009-01-20 14:50:00,16.05,16.13,16.03,16.12,30800.0,12.3411,12.4026,12.3257,12.3949,30800.0
2009-01-20 14:55:00,16.12,16.12,15.99,16.06,53500.0,12.3949,12.3949,12.295,12.3488,53500.0
2009-01-20 15:00:00,16.04,16.07,16.0,16.03,44500.0,12.3334,12.3565,12.3027,12.3257,44500.0
2009-01-20 15:05:00,16.03,16.03,15.98,16.01,45400.0,12.3257,12.3257,12.2873,12.3104,45400.0
2009-01-20 15:10:00,16.01,16.04,15.98,15.98,21700.0,12.3104,12.3334,12.2873,12.2873,21700.0
2009-01-20 15:15:00,15.98,16.01,15.9,15.95,30000.0,12.2873,12.3104,12.2258,12.2642,30000.0
2009-01-20 15:20:00,15.96,15.98,15.91,15.93,27800.0,12.2719,12.2873,12.2335,12.2488,27800.0
2009-01-20 15:25:00,15.94,16.05,15.93,16.02,70400.0,12.2565,12.3411,12.2488,12.318,70400.0
2009-01-20 15:30:00,16.02,16.1,16.02,16.08,35100.0,12.318,12.3796,12.318,12.3642,35100.0
2009-01-20 15:35:00,16.08,16.15,16.02,16.06,59000.0,12.3642,12.418,12.318,12.3488,59000.0
2009-01-20 15:40:00,16.06,16.06,15.98,16.0,64700.0,12.3488,12.3488,12.2873,12.3027,64700.0
2009-01-20 15:45:00,15.99,16.06,15.98,16.01,86500.0,12.295,12.3488,12.2873,12.3104,86500.0
2009-01-20 15:50:00,16.0,16.0,15.92,15.93,67100.0,12.3027,12.3027,12.2412,12.2488,67100.0
2009-01-20 15:55:00,15.93,15.94,15.89,15.91,96500.0,12.2488,12.2565,12.2181,12.2335,96500.0
2009-01-21 09:30:00,16.1,16.1,16.06,16.07,24800.0,12.3796,12.3796,12.3488,12.3565,24800.0
2009-01-21 09:35:00,16.1,16.16,15.97,16.12,17200.0,12.3796,12.4257,12.2796,12.3949,17200.0
2009-01-21 09:40:00,16.1,16.11,15.92,15.97,10400.0,12.3796,12.3872,12.2412,12.2796,10400.0
2009-01-21 09:45:00,15.97,16.02,15.97,16.02,14900.0,12.2796,12.318,12.2796,12.318,14900.0
2009-01-21 09:50:00,16.02,16.07,15.96,16.07,14700.0,12.318,12.3565,12.2719,12.3565,14700.0
2009-01-21 09:55:00,16.08,16.1,16.06,16.07,15500.0,12.3642,12.3796,12.3488,12.3565,15500.0
2009-01-21 10:00:00,16.06,16.08,16.02,16.08,13100.0,12.3488,12.3642,12.318,12.3642,13100.0
2009-01-21 10:05:00,16.09,16.09,15.95,15.95,17100.0,12.3719,12.3719,12.2642,12.2642,17100.0
2009-01-21 10:10:00,15.94,16.0,15.93,15.99,14300.0,12.2565,12.3027,12.2488,12.295,14300.0
2009-01-21 10:15:00,16.01,16.08,16.0,16.08,21600.0,12.3104,12.3642,12.3027,12.3642,21600.0
2009-01-21 10:20:00,16.08,16.09,16.04,16.06,19800.0,12.3642,12.3719,12.3334,12.3488,19800.0
2009-01-21 10:25:00,16.07,16.09,15.92,15.92,25400.0,12.3565,12.3719,12.2412,12.2412,25400.0
2009-01-21 10:30:00,15.91,15.93,15.86,15.9,12500.0,12.2335,12.2488,12.195,12.2258,12500.0
2009-01-21 10:35:00,15.89,15.91,15.86,15.87,13300.0,12.2181,12.2335,12.195,12.2027,13300.0
2009-01-21 10:40:00,15.9,15.95,15.83,15.92,12200.0,12.2258,12.2642,12.172,12.2412,12200.0
2009-01-21 10:45:00,15.92,15.96,15.86,15.86,13900.0,12.2412,12.2719,12.195,12.195,13900.0
2009-01-21 10:50:00,15.85,15.86,15.8,15.85,13100.0,12.1873,12.195,12.1489,12.1873,13100.0
2009-01-21 10:55:00,15.86,15.88,15.72,15.75,17300.0,12.195,12.2104,12.0874,12.1104,17300.0
2009-01-21 11:00:00,15.74,15.85,15.74,15.79,12500.0,12.1028,12.1873,12.1028,12.1412,12500.0
2009-01-21 11:05:00,15.79,15.9,15.79,15.88,14000.0,12.1412,12.2258,12.1412,12.2104,14000.0
2009-01-21 11:10:00,15.89,15.91,15.87,15.88,13400.0,12.2181,12.2335,12.2027,12.2104,13400.0
2009-01-21 11:15:00,15.87,15.92,15.82,15.92,8900.0,12.2027,12.2412,12.1643,12.2412,8900.0
2009-01-21 11:20:00,15.92,15.97,15.91,15.95,12900.0,12.2412,12.2796,12.2335,12.2642,12900.0
2009-01-21 11:25:00,15.95,16.0,15.92,15.95,46900.0,12.2642,12.3027,12.2412,12.2642,46900.0
2009-01-21 11:30:00,15.96,15.97,15.92,15.92,13200.0,12.2719,12.2796,12.2412,12.2412,13200.0
2009-01-21 11:35:00,15.94,15.94,15.85,15.88,16000.0,12.2565,12.2565,12.1873,12.2104,16000.0
2009-01-21 11:40:00,15.87,15.94,15.86,15.91,13400.0,12.2027,12.2565,12.195,12.2335,13400.0
2009-01-21 11:45:00,15.9,15.94,15.86,15.9,11100.0,12.2258,12.2565,12.195,12.2258,11100.0
2009-01-21 11:50:00,15.92,15.96,15.89,15.89,12700.0,12.2412,12.2719,12.2181,12.2181,12700.0
2009-01-21 11:55:00,15.88,15.89,15.81,15.83,10900.0,12.2104,12.2181,12.1566,12.172,10900.0
2009-01-21 12:00:00,15.83,15.85,15.78,15.85,8200.0,12.172,12.1873,12.1335,12.1873,8200.0
2009-01-21 12:05:00,15.84,15.96,15.83,15.96,10600.0,12.1796,12.2719,12.172,12.2719,10600.0
2009-01-21 12:10:00,15.95,15.96,15.93,15.93,8000.0,12.2642,12.2719,12.2488,12.2488,8000.0
2009-01-21 12:15:00,15.93,15.96,15.89,15.9,11500.0,12.2488,12.2719,12.2181,12.2258,11500.0
2009-01-21 12:20:00,15.9,15.92,15.8,15.8,17400.0,12.2258,12.2412,12.1489,12.1489,17400.0
2009-01-21 12:25:00,15.8,15.82,15.79,15.81,14700.0,12.1489,12.1643,12.1412,12.1566,14700.0
2009-01-21 12:30:00,15.81,15.89,15.79,15.85,7400.0,12.1566,12.2181,12.1412,12.1873,7400.0
2009-01-21 12:35:00,15.85,15.85,15.81,15.81,7100.0,12.1873,12.1873,12.1566,12.1566,7100.0
2009-01-21 12:40:00,15.81,15.83,15.75,15.77,36400.0,12.1566,12.172,12.1104,12.1258,36400.0
2009-01-21 12:45:00,15.76,15.78,15.73,15.76,11800.0,12.1181,12.1335,12.0951,12.1181,11800.0
2009-01-21 12:50:00,15.76,15.78,15.71,15.72,12700.0,12.1181,12.1335,12.0797,12.0874,12700.0
2009-01-21 12:55:00,15.73,15.82,15.71,15.82,9200.0,12.0951,12.1643,12.0797,12.1643,9200.0
2009-01-21 13:00:00,15.82,15.85,15.8,15.83,9900.0,12.1643,12.1873,12.1489,12.172,9900.0
2009-01-21 13:05:00,15.85,15.92,15.84,15.85,15400.0,12.1873,12.2412,12.1796,12.1873,15400.0
2009-01-21 13:10:00,15.85,15.85,15.77,15.77,6300.0,12.1873,12.1873,12.1258,12.1258,6300.0
2009-01-21 13:15:00,15.78,15.78,15.75,15.75,9200.0,12.1335,12.1335,12.1104,12.1104,9200.0
2009-01-21 13:20:00,15.77,15.78,15.76,15.78,3100.0,12.1258,12.1335,12.1181,12.1335,3100.0
2009-01-21 13:25:00,15.78,15.8,15.69,15.7,8700.0,12.1335,12.1489,12.0643,12.072,8700.0
2009-01-21 13:30:00,15.7,15.85,15.7,15.85,28300.0,12.072,12.1873,12.072,12.1873,28300.0
2009-01-21 13:35:00,15.85,15.9,15.84,15.89,17600.0,12.1873,12.2258,12.1796,12.2181,17600.0
2009-01-21 13:40:00,15.88,15.92,15.87,15.9,32700.0,12.2104,12.2412,12.2027,12.2258,32700.0
2009-01-21 13:45:00,15.9,15.96,15.89,15.93,22800.0,12.2258,12.2719,12.2181,12.2488,22800.0
2009-01-21 13:50:00,15.93,15.96,15.88,15.9,23100.0,12.2488,12.2719,12.2104,12.2258,23100.0
2009-01-21 13:55:00,15.9,15.95,15.86,15.95,17300.0,12.2258,12.2642,12.195,12.2642,17300.0
2009-01-21 14:00:00,15.95,15.96,15.9,15.91,16300.0,12.2642,12.2719,12.2258,12.2335,16300.0
2009-01-21 14:05:00,15.9,15.93,15.88,15.9,7800.0,12.2258,12.2488,12.2104,12.2258,7800.0
2009-01-21 14:10:00,15.89,15.96,15.89,15.96,43900.0,12.2181,12.2719,12.2181,12.2719,43900.0
2009-01-21 14:15:00,15.95,15.97,15.9,15.96,21100.0,12.2642,12.2796,12.2258,12.2719,21100.0
2009-01-21 14:20:00,15.96,15.99,15.92,15.93,30500.0,12.2719,12.295,12.2412,12.2488,30500.0
2009-01-21 14:25:00,15.94,15.97,15.92,15.95,13300.0,12.2565,12.2796,12.2412,12.2642,13300.0
2009-01-21 14:30:00,15.96,16.04,15.96,16.04,30700.0,12.2719,12.3334,12.2719,12.3334,30700.0
2009-01-21 14:35:00,16.04,16.04,16.0,16.02,69400.0,12.3334,12.3334,12.3027,12.318,69400.0
2009-01-21 14:40:00,16.01,16.03,15.95,15.95,48800.0,12.3104,12.3257,12.2642,12.2642,48800.0
2009-01-21 14:45:00,15.95,16.04,15.95,16.02,24200.0,12.2642,12.3334,12.2642,12.318,24200.0
2009-01-21 14:50:00,16.01,16.02,15.98,16.0,23200.0,12.3104,12.318,12.2873,12.3027,23200.0
2009-01-21 14:55:00,16.0,16.07,16.0,16.0,53900.0,12.3027,12.3565,12.3027,12.3027,53900.0
2009-01-21 15:00:00,16.0,16.02,15.98,16.0,56700.0,12.3027,12.318,12.2873,12.3027,56700.0
2009-01-21 15:05:00,16.0,16.03,15.97,16.01,59500.0,12.3027,12.3257,12.2796,12.3104,59500.0
2009-01-21 15:10:00,16.01,16.05,16.0,16.03,16800.0,12.3104,12.3411,12.3027,12.3257,16800.0
2009-01-21 15:15:00,16.03,16.07,16.03,16.07,27400.0,12.3257,12.3565,12.3257,12.3565,27400.0
2009-01-21 15:20:00,16.06,16.06,15.99,15.99,22000.0,12.3488,12.3488,12.295,12.295,22000.0
2009-01-21 15:25:00,15.99,16.03,15.98,16.02,28000.0,12.295,12.3257,12.2873,12.318,28000.0
2009-01-21 15:30:00,16.01,16.03,15.99,16.0,67600.0,12.3104,12.3257,12.295,12.3027,67600.0
2009-01-21 15:35:00,16.0,16.07,15.98,16.05,57600.0,12.3027,12.3565,12.2873,12.3411,57600.0
2009-01-21 15:40:00,16.05,16.1,16.04,16.08,69000.0,12.3411,12.3796,12.3334,12.3642,69000.0
2009-01-21 15:45:00,16.09,16.1,16.05,16.06,64200.0,12.3719,12.3796,12.3411,12.3488,64200.0
2009-01-21 15:50:00,16.06,16.17,16.06,16.16,55100.0,12.3488,12.4334,12.3488,12.4257,55100.0
2009-01-21 15:55:00,16.16,16.22,16.15,16.2,104900.0,12.4257,12.4718,12.418,12.4565,104900.0
2009-01-22 09:30:00,15.62,15.99,15.62,15.86,18100.0,12.0105,12.295,12.0105,12.195,18100.0
2009-01-22 09:35:00,15.85,15.92,15.77,15.89,14500.0,12.1873,12.2412,12.1258,12.2181,14500.0
2009-01-22 09:40:00,15.88,15.99,15.84,15.92,10200.0,12.2104,12.295,12.1796,12.2412,10200.0
2009-01-22 09:45:00,15.89,15.89,15.72,15.72,13600.0,12.2181,12.2181,12.0874,12.0874,13600.0
2009-01-22 09:50:00,15.77,15.96,15.67,15.94,11900.0,12.1258,12.2719,12.0489,12.2565,11900.0
2009-01-22 09:55:00,15.96,15.96,15.85,15.87,12500.0,12.2719,12.2719,12.1873,12.2027,12500.0
2009-01-22 10:00:00,15.87,15.97,15.85,15.9,20200.0,12.2027,12.2796,12.1873,12.2258,20200.0
2009-01-22 10:05:00,15.89,16.0,15.85,15.99,24500.0,12.2181,12.3027,12.1873,12.295,24500.0
2009-01-22 10:10:00,15.99,16.0,15.97,15.98,8600.0,12.295,12.3027,12.2796,12.2873,8600.0
2009-01-22 10:15:00,15.97,16.02,15.94,16.0,34800.0,12.2796,12.318,12.2565,12.3027,34800.0
2009-01-22 10:20:00,16.0,16.01,15.91,15.92,114600.0,12.3027,12.3104,12.2335,12.2412,114600.0
2009-01-22 10:25:00,15.92,15.96,15.9,15.92,11600.0,12.2412,12.2719,12.2258,12.2412,11600.0
2009-01-22 10:30:00,15.91,15.91,15.81,15.86,14700.0,12.2335,12.2335,12.1566,12.195,14700.0
2009-01-22 10:35:00,15.84,15.94,15.84,15.88,51800.0,12.1796,12.2565,12.1796,12.2104,51800.0
2009-01-22 10:40:00,15.9,15.93,15.86,15.92,161000.0,12.2258,12.2488,12.195,12.2412,161000.0
2009-01-22 10:45:00,15.95,15.96,15.83,15.9,73800.0,12.2642,12.2719,12.172,12.2258,73800.0
2009-01-22 10:50:00,15.9,15.93,15.85,15.86,37600.0,12.2258,12.2488,12.1873,12.195,37600.0
2009-01-22 10:55:00,15.85,15.87,15.82,15.82,50800.0,12.1873,12.2027,12.1643,12.1643,50800.0
2009-01-22 11:00:00,15.81,15.82,15.75,15.82,17900.0,12.1566,12.1643,12.1104,12.1643,17900.0
2009-01-22 11:05:00,15.82,15.85,15.79,15.82,14800.0,12.1643,12.1873,12.1412,12.1643,14800.0
2009-01-22 11:10:00,15.82,15.84,15.77,15.81,48700.0,12.1643,12.1796,12.1258,12.1566,48700.0
2009-01-22 11:15:00,15.81,15.87,15.8,15.8,34100.0,12.1566,12.2027,12.1489,12.1489,34100.0
2009-01-22 11:20:00,15.8,15.86,15.75,15.85,9900.0,12.1489,12.195,12.1104,12.1873,9900.0
2009-01-22 11:25:00,15.86,15.89,15.8,15.83,48100.0,12.195,12.2181,12.1489,12.172,48100.0
2009-01-22 11:30:00,15.82,15.82,15.77,15.79,16800.0,12.1643,12.1643,12.1258,12.1412,16800.0
2009-01-22 11:35:00,15.81,15.82,15.7,15.75,13400.0,12.1566,12.1643,12.072,12.1104,13400.0
2009-01-22 11:40:00,15.74,15.76,15.68,15.69,24700.0,12.1028,12.1181,12.0566,12.0643,24700.0
2009-01-22 11:45:00,15.68,15.77,15.68,15.75,5100.0,12.0566,12.1258,12.0566,12.1104,5100.0
2009-01-22 11:50:00,15.75,15.78,15.75,15.77,6000.0,12.1104,12.1335,12.1104,12.1258,6000.0
2009-01-22 11:55:00,15.76,15.78,15.69,15.69,8700.0,12.1181,12.1335,12.0643,12.0643,8700.0
2009-01-22 12:00:00,15.71,15.73,15.68,15.68,7500.0,12.0797,12.0951,12.0566,12.0566,7500.0
2009-01-22 12:05:00,15.68,15.72,15.65,15.7,20200.0,12.0566,12.0874,12.0335,12.072,20200.0
2009-01-22 12:10:00,15.71,15.72,15.67,15.71,10500.0,12.0797,12.0874,12.0489,12.0797,10500.0
2009-01-22 12:15:00,15.71,15.8,15.7,15.79,36200.0,12.0797,12.1489,12.072,12.1412,36200.0
2009-01-22 12:20:00,15.8,15.81,15.76,15.81,16400.0,12.1489,12.1566,12.1181,12.1566,16400.0
2009-01-22 12:25:00,15.81,15.85,15.77,15.85,8100.0,12.1566,12.1873,12.1258,12.1873,8100.0
2009-01-22 12:30:00,15.83,15.87,15.8,15.87,5900.0,12.172,12.2027,12.1489,12.2027,5900.0
2009-01-22 12:35:00,15.86,15.9,15.86,15.88,12300.0,12.195,12.2258,12.195,12.2104,12300.0
2009-01-22 12:40:00,15.88,15.88,15.84,15.85,12300.0,12.2104,12.2104,12.1796,12.1873,12300.0
2009-01-22 12:45:00,15.85,15.96,15.84,15.93,15800.0,12.1873,12.2719,12.1796,12.2488,15800.0
2009-01-22 12:50:00,15.93,15.93,15.9,15.92,11300.0,12.2488,12.2488,12.2258,12.2412,11300.0
2009-01-22 12:55:00,15.93,15.95,15.86,15.87,7000.0,12.2488,12.2642,12.195,12.2027,7000.0
2009-01-22 13:00:00,15.88,15.93,15.87,15.9,6400.0,12.2104,12.2488,12.2027,12.2258,6400.0
2009-01-22 13:05:00,15.91,15.91,15.87,15.87,5600.0,12.2335,12.2335,12.2027,12.2027,5600.0
2009-01-22 13:10:00,15.87,15.87,15.78,15.79,11400.0,12.2027,12.2027,12.1335,12.1412,11400.0
2009-01-22 13:15:00,15.8,15.87,15.79,15.86,7000.0,12.1489,12.2027,12.1412,12.195,7000.0
2009-01-22 13:20:00,15.87,15.87,15.79,15.81,10400.0,12.2027,12.2027,12.1412,12.1566,10400.0
2009-01-22 13:25:00,15.81,15.89,15.79,15.84,17700.0,12.1566,12.2181,12.1412,12.1796,17700.0
2009-01-22 13:30:00,15.82,15.82,15.76,15.76,13000.0,12.1643,12.1643,12.1181,12.1181,13000.0
2009-01-22 13:35:00,15.77,15.85,15.77,15.83,9000.0,12.1258,12.1873,12.1258,12.172,9000.0
2009-01-22 13:40:00,15.83,15.89,15.8,15.81,12800.0,12.172,12.2181,12.1489,12.1566,12800.0
2009-01-22 13:45:00,15.79,15.95,15.79,15.91,21600.0,12.1412,12.2642,12.1412,12.2335,21600.0
2009-01-22 13:50:00,15.91,16.01,15.9,15.95,17300.0,12.2335,12.3104,12.2258,12.2642,17300.0
2009-01-22 13:55:00,15.94,15.95,15.85,15.94,35000.0,12.2565,12.2642,12.1873,12.2565,35000.0
2009-01-22 14:00:00,15.95,16.02,15.89,15.99,41900.0,12.2642,12.318,12.2181,12.295,41900.0
2009-01-22 14:05:00,15.99,16.02,15.94,15.98,39500.0,12.295,12.318,12.2565,12.2873,39500.0
2009-01-22 14:10:00,15.99,16.01,15.92,15.93,56900.0,12.295,12.3104,12.2412,12.2488,56900.0
2009-01-22 14:15:00,15.93,16.02,15.9,15.99,98600.0,12.2488,12.318,12.2258,12.295,98600.0
2009-01-22 14:20:00,16.0,16.01,15.93,15.95,45800.0,12.3027,12.3104,12.2488,12.2642,45800.0
2009-01-22 14:25:00,15.94,15.97,15.89,15.89,25200.0,12.2565,12.2796,12.2181,12.2181,25200.0
2009-01-22 14:30:00,15.89,15.94,15.86,15.88,36800.0,12.2181,12.2565,12.195,12.2104,36800.0
2009-01-22 14:35:00,15.87,15.99,15.84,15.97,45100.0,12.2027,12.295,12.1796,12.2796,45100.0
2009-01-22 14:40:00,15.97,16.0,15.91,15.91,18600.0,12.2796,12.3027,12.2335,12.2335,18600.0
2009-01-22 14:45:00,15.91,15.91,15.77,15.78,39700.0,12.2335,12.2335,12.1258,12.1335,39700.0
2009-01-22 14:50:00,15.77,15.86,15.77,15.83,23900.0,12.1258,12.195,12.1258,12.172,23900.0
2009-01-22 14:55:00,15.84,15.92,15.82,15.92,28300.0,12.1796,12.2412,12.1643,12.2412,28300.0
2009-01-22 15:00:00,15.91,15.92,15.7,15.71,54600.0,12.2335,12.2412,12.072,12.0797,54600.0
2009-01-22 15:05:00,15.7,15.74,15.65,15.71,27900.0,12.072,12.1028,12.0335,12.0797,27900.0
2009-01-22 15:10:00,15.71,15.8,15.65,15.77,29600.0,12.0797,12.1489,12.0335,12.1258,29600.0
2009-01-22 15:15:00,15.78,15.78,15.69,15.72,22500.0,12.1335,12.1335,12.0643,12.0874,22500.0
2009-01-22 15:20:00,15.72,15.8,15.69,15.76,30000.0,12.0874,12.1489,12.0643,12.1181,30000.0
2009-01-22 15:25:00,15.78,15.82,15.75,15.8,18600.0,12.1335,12.1643,12.1104,12.1489,18600.0
2009-01-22 15:30:00,15.81,15.83,15.73,15.81,30600.0,12.1566,12.172,12.0951,12.1566,30600.0
2009-01-22 15:35:00,15.8,15.81,15.73,15.77,26000.0,12.1489,12.1566,12.0951,12.1258,26000.0
2009-01-22 15:40:00,15.78,15.93,15.77,15.89,51600.0,12.1335,12.2488,12.1258,12.2181,51600.0
2009-01-22 15:45:00,15.9,15.97,15.89,15.95,43500.0,12.2258,12.2796,12.2181,12.2642,43500.0
2009-01-22 15:50:00,15.95,15.96,15.84,15.85,35000.0,12.2642,12.2719,12.1796,12.1873,35000.0
2009-01-22 15:55:00,15.85,15.87,15.82,15.84,47400.0,12.1873,12.2027,12.1643,12.1796,47400.0
2009-01-23 09:30:00,15.54,15.54,15.24,15.26,39900.0,11.949,11.949,11.7183,11.7337,39900.0
2009-01-23 09:35:00,15.26,15.39,15.23,15.3,17900.0,11.7337,11.8336,11.7106,11.7644,17900.0
2009-01-23 09:40:00,15.32,15.38,15.25,15.28,18600.0,11.7798,11.8259,11.726,11.749,18600.0
2009-01-23 09:45:00,15.29,15.29,15.2,15.26,14500.0,11.7567,11.7567,11.6875,11.7337,14500.0
2009-01-23 09:50:00,15.26,15.35,15.23,15.35,12600.0,11.7337,11.8029,11.7106,11.8029,12600.0
2009-01-23 09:55:00,15.35,15.35,15.26,15.3,21000.0,11.8029,11.8029,11.7337,11.7644,21000.0
2009-01-23 10:00:00,15.28,15.39,15.27,15.34,24300.0,11.749,11.8336,11.7414,11.7952,24300.0
2009-01-23 10:05:00,15.35,15.38,15.31,15.34,15900.0,11.8029,11.8259,11.7721,11.7952,15900.0
2009-01-23 10:10:00,15.35,15.38,15.32,15.36,20900.0,11.8029,11.8259,11.7798,11.8106,20900.0
2009-01-23 10:15:00,15.37,15.41,15.37,15.37,21000.0,11.8183,11.849,11.8183,11.8183,21000.0
2009-01-23 10:20:00,15.37,15.44,15.31,15.43,23200.0,11.8183,11.8721,11.7721,11.8644,23200.0
2009-01-23 10:25:00,15.42,15.44,15.39,15.43,18900.0,11.8567,11.8721,11.8336,11.8644,18900.0
2009-01-23 10:30:00,15.43,15.43,15.31,15.31,23900.0,11.8644,11.8644,11.7721,11.7721,23900.0
2009-01-23 10:35:00,15.31,15.31,15.23,15.23,38300.0,11.7721,11.7721,11.7106,11.7106,38300.0
2009-01-23 10:40:00,15.24,15.25,15.2,15.2,20900.0,11.7183,11.726,11.6875,11.6875,20900.0
2009-01-23 10:45:00,15.2,15.29,15.2,15.29,19400.0,11.6875,11.7567,11.6875,11.7567,19400.0
2009-01-23 10:50:00,15.29,15.32,15.25,15.3,24100.0,11.7567,11.7798,11.726,11.7644,24100.0
2009-01-23 10:55:00,15.33,15.34,15.29,15.29,14400.0,11.7875,11.7952,11.7567,11.7567,14400.0
2009-01-23 11:00:00,15.3,15.42,15.29,15.4,37100.0,11.7644,11.8567,11.7567,11.8413,37100.0
2009-01-23 11:05:00,15.4,15.43,15.39,15.4,12500.0,11.8413,11.8644,11.8336,11.8413,12500.0
2009-01-23 11:10:00,15.4,15.44,15.35,15.43,22900.0,11.8413,11.8721,11.8029,11.8644,22900.0
2009-01-23 11:15:00,15.44,15.54,15.44,15.5,21200.0,11.8721,11.949,11.8721,11.9182,21200.0
2009-01-23 11:20:00,15.51,15.56,15.5,15.5,21900.0,11.9259,11.9643,11.9182,11.9182,21900.0
2009-01-23 11:25:00,15.5,15.52,15.48,15.49,12100.0,11.9182,11.9336,11.9028,11.9105,12100.0
2009-01-23 11:30:00,15.49,15.5,15.43,15.44,12200.0,11.9105,11.9182,11.8644,11.8721,12200.0
2009-01-23 11:35:00,15.44,15.48,15.42,15.47,12600.0,11.8721,11.9028,11.8567,11.8951,12600.0
2009-01-23 11:40:00,15.48,15.53,15.47,15.47,11100.0,11.9028,11.9413,11.8951,11.8951,11100.0
2009-01-23 11:45:00,15.46,15.46,15.38,15.41,17300.0,11.8875,11.8875,11.8259,11.849,17300.0
2009-01-23 11:50:00,15.4,15.43,15.36,15.42,13600.0,11.8413,11.8644,11.8106,11.8567,13600.0
2009-01-23 11:55:00,15.41,15.42,15.3,15.32,17900.0,11.849,11.8567,11.7644,11.7798,17900.0
2009-01-23 12:00:00,15.32,15.38,15.32,15.37,8700.0,11.7798,11.8259,11.7798,11.8183,8700.0
2009-01-23 12:05:00,15.37,15.43,15.37,15.37,9500.0,11.8183,11.8644,11.8183,11.8183,9500.0
2009-01-23 12:10:00,15.38,15.47,15.38,15.45,11400.0,11.8259,11.8951,11.8259,11.8798,11400.0
2009-01-23 12:15:00,15.46,15.49,15.44,15.44,12300.0,11.8875,11.9105,11.8721,11.8721,12300.0
2009-01-23 12:20:00,15.44,15.54,15.44,15.54,19800.0,11.8721,11.949,11.8721,11.949,19800.0
2009-01-23 12:25:00,15.53,15.58,15.5,15.55,20000.0,11.9413,11.9797,11.9182,11.9567,20000.0
2009-01-23 12:30:00,15.55,15.55,15.47,15.48,9500.0,11.9567,11.9567,11.8951,11.9028,9500.0
2009-01-23 12:35:00,15.48,15.48,15.38,15.38,37600.0,11.9028,11.9028,11.8259,11.8259,37600.0
2009-01-23 12:40:00,15.38,15.43,15.36,15.41,13900.0,11.8259,11.8644,11.8106,11.849,13900.0
2009-01-23 12:45:00,15.4,15.51,15.39,15.48,39800.0,11.8413,11.9259,11.8336,11.9028,39800.0
2009-01-23 12:50:00,15.47,15.53,15.42,15.44,25500.0,11.8951,11.9413,11.8567,11.8721,25500.0
2009-01-23 12:55:00,15.43,15.49,15.4,15.46,34000.0,11.8644,11.9105,11.8413,11.8875,34000.0
2009-01-23 13:00:00,15.44,15.51,15.4,15.5,37300.0,11.8721,11.9259,11.8413,11.9182,37300.0
2009-01-23 13:05:00,15.51,15.51,15.43,15.44,19200.0,11.9259,11.9259,11.8644,11.8721,19200.0
2009-01-23 13:10:00,15.45,15.6,15.45,15.58,14900.0,11.8798,11.9951,11.8798,11.9797,14900.0
2009-01-23 13:15:00,15.58,15.7,15.55,15.67,19400.0,11.9797,12.072,11.9567,12.0489,19400.0
2009-01-23 13:20:00,15.67,15.68,15.63,15.67,15000.0,12.0489,12.0566,12.0182,12.0489,15000.0
2009-01-23 13:25:00,15.68,15.73,15.67,15.67,20900.0,12.0566,12.0951,12.0489,12.0489,20900.0
2009-01-23 13:30:00,15.66,15.77,15.66,15.76,19800.0,12.0412,12.1258,12.0412,12.1181,19800.0
2009-01-23 13:35:00,15.77,15.8,15.74,15.74,10700.0,12.1258,12.1489,12.1028,12.1028,10700.0
2009-01-23 13:40:00,15.74,15.77,15.72,15.77,18100.0,12.1028,12.1258,12.0874,12.1258,18100.0
2009-01-23 13:45:00,15.77,15.83,15.76,15.8,20300.0,12.1258,12.172,12.1181,12.1489,20300.0
2009-01-23 13:50:00,15.8,15.82,15.77,15.81,46700.0,12.1489,12.1643,12.1258,12.1566,46700.0
2009-01-23 13:55:00,15.82,15.89,15.79,15.89,19700.0,12.1643,12.2181,12.1412,12.2181,19700.0
2009-01-23 14:00:00,15.9,15.93,15.82,15.82,24000.0,12.2258,12.2488,12.1643,12.1643,24000.0
2009-01-23 14:05:00,15.81,15.87,15.81,15.85,8000.0,12.1566,12.2027,12.1566,12.1873,8000.0
2009-01-23 14:10:00,15.83,15.83,15.79,15.8,14000.0,12.172,12.172,12.1412,12.1489,14000.0
2009-01-23 14:15:00,15.81,15.82,15.76,15.81,12500.0,12.1566,12.1643,12.1181,12.1566,12500.0
2009-01-23 14:20:00,15.81,15.9,15.79,15.9,20700.0,12.1566,12.2258,12.1412,12.2258,20700.0
2009-01-23 14:25:00,15.89,15.9,15.81,15.83,20900.0,12.2181,12.2258,12.1566,12.172,20900.0
2009-01-23 14:30:00,15.84,15.84,15.7,15.71,22600.0,12.1796,12.1796,12.072,12.0797,22600.0
2009-01-23 14:35:00,15.7,15.75,15.68,15.75,10600.0,12.072,12.1104,12.0566,12.1104,10600.0
2009-01-23 14:40:00,15.75,15.77,15.66,15.72,37300.0,12.1104,12.1258,12.0412,12.0874,37300.0
2009-01-23 14:45:00,15.72,15.78,15.67,15.74,33700.0,12.0874,12.1335,12.0489,12.1028,33700.0
2009-01-23 14:50:00,15.72,15.73,15.64,15.68,25700.0,12.0874,12.0951,12.0259,12.0566,25700.0
2009-01-23 14:55:00,15.68,15.68,15.6,15.65,22800.0,12.0566,12.0566,11.9951,12.0335,22800.0
2009-01-23 15:00:00,15.64,15.74,15.6,15.72,23500.0,12.0259,12.1028,11.9951,12.0874,23500.0
2009-01-23 15:05:00,15.71,15.72,15.63,15.63,36000.0,12.0797,12.0874,12.0182,12.0182,36000.0
2009-01-23 15:10:00,15.62,15.7,15.61,15.65,31900.0,12.0105,12.072,12.0028,12.0335,31900.0
2009-01-23 15:15:00,15.65,15.72,15.64,15.69,32100.0,12.0335,12.0874,12.0259,12.0643,32100.0
2009-01-23 15:20:00,15.68,15.77,15.66,15.77,20500.0,12.0566,12.1258,12.0412,12.1258,20500.0
2009-01-23 15:25:00,15.75,15.79,15.69,15.69,27800.0,12.1104,12.1412,12.0643,12.0643,27800.0
2009-01-23 15:30:00,15.69,15.73,15.65,15.7,34300.0,12.0643,12.0951,12.0335,12.072,34300.0
2009-01-23 15:35:00,15.71,15.76,15.71,15.74,31700.0,12.0797,12.1181,12.0797,12.1028,31700.0
2009-01-23 15:40:00,15.74,15.78,15.69,15.69,29500.0,12.1028,12.1335,12.0643,12.0643,29500.0
2009-01-23 15:45:00,15.69,15.74,15.69,15.74,27900.0,12.0643,12.1028,12.0643,12.1028,27900.0
2009-01-23 15:50:00,15.74,15.79,15.74,15.77,58500.0,12.1028,12.1412,12.1028,12.1258,58500.0
2009-01-23 15:55:00,15.77,15.82,15.76,15.78,114700.0,12.1258,12.1643,12.1181,12.1335,114700.0
2009-01-26 09:30:00,15.85,15.85,15.72,15.77,9100.0,12.1873,12.1873,12.0874,12.1258,9100.0
2009-01-26 09:35:00,15.77,15.87,15.73,15.83,6200.0,12.1258,12.2027,12.0951,12.172,6200.0
2009-01-26 09:40:00,15.84,16.0,15.84,15.97,12300.0,12.1796,12.3027,12.1796,12.2796,12300.0
2009-01-26 09:45:00,15.99,16.0,15.97,15.97,20700.0,12.295,12.3027,12.2796,12.2796,20700.0
2009-01-26 09:50:00,16.0,16.02,15.95,16.01,32400.0,12.3027,12.318,12.2642,12.3104,32400.0
2009-01-26 09:55:00,16.01,16.02,15.98,16.0,32100.0,12.3104,12.318,12.2873,12.3027,32100.0
2009-01-26 10:00:00,16.0,16.19,16.0,16.16,29900.0,12.3027,12.4488,12.3027,12.4257,29900.0
2009-01-26 10:05:00,16.16,16.22,16.14,16.21,26400.0,12.4257,12.4718,12.4103,12.4641,26400.0
2009-01-26 10:10:00,16.21,16.27,16.13,16.13,24000.0,12.4641,12.5103,12.4026,12.4026,24000.0
2009-01-26 10:15:00,16.13,16.13,16.09,16.13,5400.0,12.4026,12.4026,12.3719,12.4026,5400.0
2009-01-26 10:20:00,16.13,16.17,16.13,16.15,24400.0,12.4026,12.4334,12.4026,12.418,24400.0
2009-01-26 10:25:00,16.15,16.2,16.13,16.13,37000.0,12.418,12.4565,12.4026,12.4026,37000.0
2009-01-26 10:30:00,16.14,16.16,16.14,16.16,14300.0,12.4103,12.4257,12.4103,12.4257,14300.0
2009-01-26 10:35:00,16.15,16.16,16.1,16.1,8800.0,12.418,12.4257,12.3796,12.3796,8800.0
2009-01-26 10:40:00,16.1,16.12,16.06,16.06,16000.0,12.3796,12.3949,12.3488,12.3488,16000.0
2009-01-26 10:45:00,16.07,16.15,16.06,16.14,19300.0,12.3565,12.418,12.3488,12.4103,19300.0
2009-01-26 10:50:00,16.15,16.16,16.13,16.15,6600.0,12.418,12.4257,12.4026,12.418,6600.0
2009-01-26 10:55:00,16.15,16.16,16.11,16.16,8200.0,12.418,12.4257,12.3872,12.4257,8200.0
2009-01-26 11:00:00,16.15,16.23,16.15,16.2,24800.0,12.418,12.4795,12.418,12.4565,24800.0
2009-01-26 11:05:00,16.18,16.22,16.17,16.19,68500.0,12.4411,12.4718,12.4334,12.4488,68500.0
2009-01-26 11:10:00,16.18,16.21,16.16,16.19,13500.0,12.4411,12.4641,12.4257,12.4488,13500.0
2009-01-26 11:15:00,16.2,16.2,16.13,16.14,16100.0,12.4565,12.4565,12.4026,12.4103,16100.0
2009-01-26 11:20:00,16.14,16.18,16.12,16.18,9300.0,12.4103,12.4411,12.3949,12.4411,9300.0
2009-01-26 11:25:00,16.17,16.21,16.17,16.2,13300.0,12.4334,12.4641,12.4334,12.4565,13300.0
2009-01-26 11:30:00,16.2,16.21,16.19,16.2,16200.0,12.4565,12.4641,12.4488,12.4565,16200.0
2009-01-26 11:35:00,16.2,16.2,16.16,16.17,8500.0,12.4565,12.4565,12.4257,12.4334,8500.0
2009-01-26 11:40:00,16.16,16.18,16.13,16.17,10500.0,12.4257,12.4411,12.4026,12.4334,10500.0
2009-01-26 11:45:00,16.17,16.2,16.14,16.16,26500.0,12.4334,12.4565,12.4103,12.4257,26500.0
2009-01-26 11:50:00,16.16,16.17,16.16,16.17,7600.0,12.4257,12.4334,12.4257,12.4334,7600.0
2009-01-26 11:55:00,16.17,16.21,16.17,16.19,15900.0,12.4334,12.4641,12.4334,12.4488,15900.0
2009-01-26 12:00:00,16.2,16.21,16.18,16.19,27600.0,12.4565,12.4641,12.4411,12.4488,27600.0
2009-01-26 12:05:00,16.2,16.2,16.18,16.19,5600.0,12.4565,12.4565,12.4411,12.4488,5600.0
2009-01-26 12:10:00,16.19,16.2,16.16,16.17,8800.0,12.4488,12.4565,12.4257,12.4334,8800.0
2009-01-26 12:15:00,16.18,16.19,16.16,16.17,6900.0,12.4411,12.4488,12.4257,12.4334,6900.0
2009-01-26 12:20:00,16.17,16.29,16.16,16.26,16400.0,12.4334,12.5257,12.4257,12.5026,16400.0
2009-01-26 12:25:00,16.27,16.28,16.24,16.27,11700.0,12.5103,12.518,12.4872,12.5103,11700.0
2009-01-26 12:30:00,16.26,16.27,16.2,16.21,14400.0,12.5026,12.5103,12.4565,12.4641,14400.0
2009-01-26 12:35:00,16.21,16.21,16.16,16.19,11100.0,12.4641,12.4641,12.4257,12.4488,11100.0
2009-01-26 12:40:00,16.19,16.21,16.18,16.19,13900.0,12.4488,12.4641,12.4411,12.4488,13900.0
2009-01-26 12:45:00,16.2,16.22,16.17,16.17,30500.0,12.4565,12.4718,12.4334,12.4334,30500.0
2009-01-26 12:50:00,16.18,16.2,16.15,16.2,57300.0,12.4411,12.4565,12.418,12.4565,57300.0
2009-01-26 12:55:00,16.2,16.21,16.13,16.15,39600.0,12.4565,12.4641,12.4026,12.418,39600.0
2009-01-26 13:00:00,16.14,16.17,16.13,16.15,12700.0,12.4103,12.4334,12.4026,12.418,12700.0
2009-01-26 13:05:00,16.15,16.15,16.04,16.07,20900.0,12.418,12.418,12.3334,12.3565,20900.0
2009-01-26 13:10:00,16.08,16.12,16.07,16.1,13200.0,12.3642,12.3949,12.3565,12.3796,13200.0
2009-01-26 13:15:00,16.08,16.17,16.08,16.16,11000.0,12.3642,12.4334,12.3642,12.4257,11000.0
2009-01-26 13:20:00,16.16,16.18,16.09,16.15,21400.0,12.4257,12.4411,12.3719,12.418,21400.0
2009-01-26 13:25:00,16.15,16.17,16.11,16.14,19200.0,12.418,12.4334,12.3872,12.4103,19200.0
2009-01-26 13:30:00,16.15,16.15,16.02,16.04,15700.0,12.418,12.418,12.318,12.3334,15700.0
2009-01-26 13:35:00,16.03,16.07,16.03,16.06,8500.0,12.3257,12.3565,12.3257,12.3488,8500.0
2009-01-26 13:40:00,16.07,16.15,16.06,16.15,11000.0,12.3565,12.418,12.3488,12.418,11000.0
2009-01-26 13:45:00,16.14,16.16,16.06,16.06,10200.0,12.4103,12.4257,12.3488,12.3488,10200.0
2009-01-26 13:50:00,16.06,16.07,15.98,16.01,11300.0,12.3488,12.3565,12.2873,12.3104,11300.0
2009-01-26 13:55:00,16.01,16.06,16.0,16.04,20700.0,12.3104,12.3488,12.3027,12.3334,20700.0
2009-01-26 14:00:00,16.04,16.04,15.91,15.93,28500.0,12.3334,12.3334,12.2335,12.2488,28500.0
2009-01-26 14:05:00,15.93,15.93,15.83,15.88,33900.0,12.2488,12.2488,12.172,12.2104,33900.0
2009-01-26 14:10:00,15.89,15.9,15.85,15.85,17400.0,12.2181,12.2258,12.1873,12.1873,17400.0
2009-01-26 14:15:00,15.85,15.89,15.82,15.89,12500.0,12.1873,12.2181,12.1643,12.2181,12500.0
2009-01-26 14:20:00,15.9,15.96,15.9,15.93,24200.0,12.2258,12.2719,12.2258,12.2488,24200.0
2009-01-26 14:25:00,15.92,15.95,15.9,15.92,16900.0,12.2412,12.2642,12.2258,12.2412,16900.0
2009-01-26 14:30:00,15.92,15.94,15.86,15.94,31900.0,12.2412,12.2565,12.195,12.2565,31900.0
2009-01-26 14:35:00,15.94,15.96,15.91,15.91,21800.0,12.2565,12.2719,12.2335,12.2335,21800.0
2009-01-26 14:40:00,15.93,15.94,15.85,15.86,18500.0,12.2488,12.2565,12.1873,12.195,18500.0
2009-01-26 14:45:00,15.86,15.98,15.83,15.97,26100.0,12.195,12.2873,12.172,12.2796,26100.0
2009-01-26 14:50:00,15.98,16.02,15.97,16.02,16700.0,12.2873,12.318,12.2796,12.318,16700.0
2009-01-26 14:55:00,16.01,16.05,15.97,16.05,19900.0,12.3104,12.3411,12.2796,12.3411,19900.0
2009-01-26 15:00:00,16.05,16.12,16.04,16.05,15300.0,12.3411,12.3949,12.3334,12.3411,15300.0
2009-01-26 15:05:00,16.05,16.14,16.03,16.14,21700.0,12.3411,12.4103,12.3257,12.4103,21700.0
2009-01-26 15:10:00,16.14,16.17,16.05,16.06,26300.0,12.4103,12.4334,12.3411,12.3488,26300.0
2009-01-26 15:15:00,16.07,16.09,16.02,16.09,23200.0,12.3565,12.3719,12.318,12.3719,23200.0
2009-01-26 15:20:00,16.08,16.13,16.06,16.1,23600.0,12.3642,12.4026,12.3488,12.3796,23600.0
2009-01-26 15:25:00,16.11,16.17,16.09,16.12,40600.0,12.3872,12.4334,12.3719,12.3949,40600.0
2009-01-26 15:30:00,16.13,16.13,16.04,16.06,38400.0,12.4026,12.4026,12.3334,12.3488,38400.0
2009-01-26 15:35:00,16.06,16.12,15.99,15.99,46400.0,12.3488,12.3949,12.295,12.295,46400.0
2009-01-26 15:40:00,15.99,16.02,15.9,15.96,37800.0,12.295,12.318,12.2258,12.2719,37800.0
2009-01-26 15:45:00,15.96,16.05,15.92,16.02,43300.0,12.2719,12.3411,12.2412,12.318,43300.0
2009-01-26 15:50:00,16.02,16.05,15.98,16.05,41600.0,12.318,12.3411,12.2873,12.3411,41600.0
2009-01-26 15:55:00,16.05,16.06,16.01,16.03,70400.0,12.3411,12.3488,12.3104,12.3257,70400.0
2009-01-27 09:30:00,16.03,16.1,15.9,16.07,8000.0,12.3257,12.3796,12.2258,12.3565,8000.0
2009-01-27 09:35:00,16.08,16.14,16.08,16.09,12000.0,12.3642,12.4103,12.3642,12.3719,12000.0
2009-01-27 09:40:00,16.11,16.12,16.08,16.09,26800.0,12.3872,12.3949,12.3642,12.3719,26800.0
2009-01-27 09:45:00,16.09,16.1,16.05,16.08,18600.0,12.3719,12.3796,12.3411,12.3642,18600.0
2009-01-27 09:50:00,16.09,16.11,16.07,16.07,12100.0,12.3719,12.3872,12.3565,12.3565,12100.0
2009-01-27 09:55:00,16.09,16.13,16.04,16.07,20900.0,12.3719,12.4026,12.3334,12.3565,20900.0
2009-01-27 10:00:00,16.05,16.09,15.98,16.07,13400.0,12.3411,12.3719,12.2873,12.3565,13400.0
2009-01-27 10:05:00,16.06,16.06,15.91,15.95,15000.0,12.3488,12.3488,12.2335,12.2642,15000.0
2009-01-27 10:10:00,15.95,15.98,15.89,15.95,9400.0,12.2642,12.2873,12.2181,12.2642,9400.0
2009-01-27 10:15:00,15.96,16.02,15.96,15.99,8600.0,12.2719,12.318,12.2719,12.295,8600.0
2009-01-27 10:20:00,15.99,16.02,15.95,15.95,18900.0,12.295,12.318,12.2642,12.2642,18900.0
2009-01-27 10:25:00,15.96,15.97,15.92,15.92,9000.0,12.2719,12.2796,12.2412,12.2412,9000.0
2009-01-27 10:30:00,15.93,15.96,15.91,15.96,7900.0,12.2488,12.2719,12.2335,12.2719,7900.0
2009-01-27 10:35:00,15.96,16.02,15.96,16.01,13300.0,12.2719,12.318,12.2719,12.3104,13300.0
2009-01-27 10:40:00,16.0,16.06,16.0,16.02,14200.0,12.3027,12.3488,12.3027,12.318,14200.0
2009-01-27 10:45:00,16.01,16.01,15.93,15.96,6200.0,12.3104,12.3104,12.2488,12.2719,6200.0
2009-01-27 10:50:00,15.97,16.02,15.97,16.01,6300.0,12.2796,12.318,12.2796,12.3104,6300.0
2009-01-27 10:55:00,16.02,16.05,16.02,16.04,23600.0,12.318,12.3411,12.318,12.3334,23600.0
2009-01-27 11:00:00,16.03,16.05,15.98,15.98,22600.0,12.3257,12.3411,12.2873,12.2873,22600.0
2009-01-27 11:05:00,15.99,16.09,15.97,16.06,14200.0,12.295,12.3719,12.2796,12.3488,14200.0
2009-01-27 11:10:00,16.06,16.08,16.04,16.06,6000.0,12.3488,12.3642,12.3334,12.3488,6000.0
2009-01-27 11:15:00,16.06,16.12,16.06,16.07,26900.0,12.3488,12.3949,12.3488,12.3565,26900.0
2009-01-27 11:20:00,16.07,16.08,16.02,16.02,6600.0,12.3565,12.3642,12.318,12.318,6600.0
2009-01-27 11:25:00,16.03,16.06,16.0,16.05,8500.0,12.3257,12.3488,12.3027,12.3411,8500.0
2009-01-27 11:30:00,16.06,16.07,15.98,15.98,5700.0,12.3488,12.3565,12.2873,12.2873,5700.0
2009-01-27 11:35:00,15.99,16.0,15.98,15.99,8300.0,12.295,12.3027,12.2873,12.295,8300.0
2009-01-27 11:40:00,15.99,16.01,15.97,15.99,5500.0,12.295,12.3104,12.2796,12.295,5500.0
2009-01-27 11:45:00,15.99,16.06,15.99,16.04,11700.0,12.295,12.3488,12.295,12.3334,11700.0
2009-01-27 11:50:00,16.04,16.04,15.98,16.0,11100.0,12.3334,12.3334,12.2873,12.3027,11100.0
2009-01-27 11:55:00,16.01,16.01,15.94,15.94,11200.0,12.3104,12.3104,12.2565,12.2565,11200.0
2009-01-27 12:00:00,15.95,15.98,15.92,15.98,9500.0,12.2642,12.2873,12.2412,12.2873,9500.0
2009-01-27 12:05:00,15.97,16.0,15.97,15.99,9100.0,12.2796,12.3027,12.2796,12.295,9100.0
2009-01-27 12:10:00,16.0,16.01,15.96,15.98,20500.0,12.3027,12.3104,12.2719,12.2873,20500.0
2009-01-27 12:15:00,15.99,16.02,15.98,16.02,16400.0,12.295,12.318,12.2873,12.318,16400.0
2009-01-27 12:20:00,16.02,16.07,16.01,16.06,8600.0,12.318,12.3565,12.3104,12.3488,8600.0
2009-01-27 12:25:00,16.06,16.14,16.06,16.11,30500.0,12.3488,12.4103,12.3488,12.3872,30500.0
2009-01-27 12:30:00,16.11,16.13,16.07,16.09,26200.0,12.3872,12.4026,12.3565,12.3719,26200.0
2009-01-27 12:35:00,16.09,16.1,16.08,16.09,13400.0,12.3719,12.3796,12.3642,12.3719,13400.0
2009-01-27 12:40:00,16.1,16.11,16.04,16.05,40200.0,12.3796,12.3872,12.3334,12.3411,40200.0
2009-01-27 12:45:00,16.05,16.05,16.01,16.05,16100.0,12.3411,12.3411,12.3104,12.3411,16100.0
2009-01-27 12:50:00,16.06,16.09,16.05,16.08,10100.0,12.3488,12.3719,12.3411,12.3642,10100.0
2009-01-27 12:55:00,16.09,16.1,16.07,16.08,17100.0,12.3719,12.3796,12.3565,12.3642,17100.0
2009-01-27 13:00:00,16.09,16.09,16.06,16.06,5400.0,12.3719,12.3719,12.3488,12.3488,5400.0
2009-01-27 13:05:00,16.06,16.06,16.01,16.02,9800.0,12.3488,12.3488,12.3104,12.318,9800.0
2009-01-27 13:10:00,16.02,16.1,16.01,16.08,14300.0,12.318,12.3796,12.3104,12.3642,14300.0
2009-01-27 13:15:00,16.08,16.08,16.02,16.04,17500.0,12.3642,12.3642,12.318,12.3334,17500.0
2009-01-27 13:20:00,16.03,16.1,16.03,16.1,12200.0,12.3257,12.3796,12.3257,12.3796,12200.0
2009-01-27 13:25:00,16.1,16.11,16.0,16.01,29900.0,12.3796,12.3872,12.3027,12.3104,29900.0
2009-01-27 13:30:00,16.01,16.04,15.99,16.02,31900.0,12.3104,12.3334,12.295,12.318,31900.0
2009-01-27 13:35:00,16.0,16.03,15.98,16.0,23300.0,12.3027,12.3257,12.2873,12.3027,23300.0
2009-01-27 13:40:00,16.02,16.1,16.02,16.05,32500.0,12.318,12.3796,12.318,12.3411,32500.0
2009-01-27 13:45:00,16.05,16.07,15.99,16.02,18700.0,12.3411,12.3565,12.295,12.318,18700.0
2009-01-27 13:50:00,16.02,16.07,16.01,16.06,16800.0,12.318,12.3565,12.3104,12.3488,16800.0
2009-01-27 13:55:00,16.05,16.06,16.0,16.01,24500.0,12.3411,12.3488,12.3027,12.3104,24500.0
2009-01-27 14:00:00,16.01,16.05,15.98,15.99,38400.0,12.3104,12.3411,12.2873,12.295,38400.0
2009-01-27 14:05:00,16.0,16.02,15.94,15.97,29900.0,12.3027,12.318,12.2565,12.2796,29900.0
2009-01-27 14:10:00,15.97,16.0,15.91,15.91,43500.0,12.2796,12.3027,12.2335,12.2335,43500.0
2009-01-27 14:15:00,15.91,16.03,15.9,16.02,29900.0,12.2335,12.3257,12.2258,12.318,29900.0
2009-01-27 14:20:00,16.02,16.02,15.95,15.97,21200.0,12.318,12.318,12.2642,12.2796,21200.0
2009-01-27 14:25:00,15.97,15.99,15.95,15.96,21800.0,12.2796,12.295,12.2642,12.2719,21800.0
2009-01-27 14:30:00,15.96,15.99,15.94,15.99,18600.0,12.2719,12.295,12.2565,12.295,18600.0
2009-01-27 14:35:00,15.99,16.03,15.99,15.99,61500.0,12.295,12.3257,12.295,12.295,61500.0
2009-01-27 14:40:00,15.99,16.01,15.97,15.97,22800.0,12.295,12.3104,12.2796,12.2796,22800.0
2009-01-27 14:45:00,15.97,16.01,15.95,16.01,19000.0,12.2796,12.3104,12.2642,12.3104,19000.0
2009-01-27 14:50:00,16.01,16.08,16.01,16.07,26700.0,12.3104,12.3642,12.3104,12.3565,26700.0
2009-01-27 14:55:00,16.06,16.1,16.06,16.1,12000.0,12.3488,12.3796,12.3488,12.3796,12000.0
2009-01-27 15:00:00,16.1,16.13,16.03,16.06,56900.0,12.3796,12.4026,12.3257,12.3488,56900.0
2009-01-27 15:05:00,16.06,16.12,16.05,16.11,41200.0,12.3488,12.3949,12.3411,12.3872,41200.0
2009-01-27 15:10:00,16.11,16.14,16.08,16.14,19700.0,12.3872,12.4103,12.3642,12.4103,19700.0
2009-01-27 15:15:00,16.14,16.16,16.08,16.08,56900.0,12.4103,12.4257,12.3642,12.3642,56900.0
2009-01-27 15:20:00,16.08,16.13,16.07,16.08,30900.0,12.3642,12.4026,12.3565,12.3642,30900.0
2009-01-27 15:25:00,16.08,16.15,16.07,16.1,37500.0,12.3642,12.418,12.3565,12.3796,37500.0
2009-01-27 15:30:00,16.1,16.13,16.1,16.1,30600.0,12.3796,12.4026,12.3796,12.3796,30600.0
2009-01-27 15:35:00,16.1,16.11,16.07,16.08,23800.0,12.3796,12.3872,12.3565,12.3642,23800.0
2009-01-27 15:40:00,16.1,16.11,16.06,16.08,50800.0,12.3796,12.3872,12.3488,12.3642,50800.0
2009-01-27 15:45:00,16.08,16.11,16.06,16.08,51700.0,12.3642,12.3872,12.3488,12.3642,51700.0
2009-01-27 15:50:00,16.07,16.14,16.05,16.12,69600.0,12.3565,12.4103,12.3411,12.3949,69600.0
2009-01-27 15:55:00,16.12,16.12,16.07,16.08,51600.0,12.3949,12.3949,12.3565,12.3642,51600.0
2009-01-28 09:30:00,16.49,16.49,16.24,16.29,6700.0,12.6794,12.6794,12.4872,12.5257,6700.0
2009-01-28 09:35:00,16.31,16.49,16.31,16.4,18400.0,12.541,12.6794,12.541,12.6102,18400.0
2009-01-28 09:40:00,16.42,16.42,16.31,16.34,33900.0,12.6256,12.6256,12.541,12.5641,33900.0
2009-01-28 09:45:00,16.34,16.38,16.31,16.35,26600.0,12.5641,12.5949,12.541,12.5718,26600.0
2009-01-28 09:50:00,16.34,16.35,16.29,16.29,21100.0,12.5641,12.5718,12.5257,12.5257,21100.0
2009-01-28 09:55:00,16.3,16.35,16.27,16.32,9200.0,12.5333,12.5718,12.5103,12.5487,9200.0
2009-01-28 10:00:00,16.31,16.36,16.31,16.32,33300.0,12.541,12.5795,12.541,12.5487,33300.0
2009-01-28 10:05:00,16.33,16.36,16.33,16.35,12000.0,12.5564,12.5795,12.5564,12.5718,12000.0
2009-01-28 10:10:00,16.36,16.36,16.33,16.35,8400.0,12.5795,12.5795,12.5564,12.5718,8400.0
2009-01-28 10:15:00,16.35,16.36,16.3,16.34,13500.0,12.5718,12.5795,12.5333,12.5641,13500.0
2009-01-28 10:20:00,16.34,16.34,16.27,16.27,9900.0,12.5641,12.5641,12.5103,12.5103,9900.0
2009-01-28 10:25:00,16.25,16.33,16.25,16.33,10500.0,12.4949,12.5564,12.4949,12.5564,10500.0
2009-01-28 10:30:00,16.33,16.42,16.32,16.38,41700.0,12.5564,12.6256,12.5487,12.5949,41700.0
2009-01-28 10:35:00,16.38,16.41,16.37,16.38,17500.0,12.5949,12.6179,12.5872,12.5949,17500.0
2009-01-28 10:40:00,16.39,16.42,16.38,16.42,6400.0,12.6025,12.6256,12.5949,12.6256,6400.0
2009-01-28 10:45:00,16.41,16.43,16.38,16.38,6800.0,12.6179,12.6333,12.5949,12.5949,6800.0
2009-01-28 10:50:00,16.39,16.39,16.31,16.33,8400.0,12.6025,12.6025,12.541,12.5564,8400.0
2009-01-28 10:55:00,16.33,16.39,16.31,16.39,10200.0,12.5564,12.6025,12.541,12.6025,10200.0
2009-01-28 11:00:00,16.39,16.48,16.39,16.48,22400.0,12.6025,12.6717,12.6025,12.6717,22400.0
2009-01-28 11:05:00,16.48,16.54,16.47,16.53,46900.0,12.6717,12.7179,12.6641,12.7102,46900.0
2009-01-28 11:10:00,16.54,16.54,16.47,16.47,7800.0,12.7179,12.7179,12.6641,12.6641,7800.0
2009-01-28 11:15:00,16.47,16.48,16.46,16.47,4600.0,12.6641,12.6717,12.6564,12.6641,4600.0
2009-01-28 11:20:00,16.48,16.53,16.48,16.49,10800.0,12.6717,12.7102,12.6717,12.6794,10800.0
2009-01-28 11:25:00,16.49,16.51,16.48,16.49,5900.0,12.6794,12.6948,12.6717,12.6794,5900.0
2009-01-28 11:30:00,16.49,16.5,16.48,16.5,5200.0,12.6794,12.6871,12.6717,12.6871,5200.0
2009-01-28 11:35:00,16.49,16.51,16.48,16.48,8500.0,12.6794,12.6948,12.6717,12.6717,8500.0
2009-01-28 11:40:00,16.49,16.54,16.49,16.52,11600.0,12.6794,12.7179,12.6794,12.7025,11600.0
2009-01-28 11:45:00,16.52,16.52,16.48,16.48,13000.0,12.7025,12.7025,12.6717,12.6717,13000.0
2009-01-28 11:50:00,16.49,16.55,16.49,16.54,21600.0,12.6794,12.7256,12.6794,12.7179,21600.0
2009-01-28 11:55:00,16.54,16.54,16.53,16.54,5200.0,12.7179,12.7179,12.7102,12.7179,5200.0
2009-01-28 12:00:00,16.54,16.56,16.52,16.55,12900.0,12.7179,12.7333,12.7025,12.7256,12900.0
2009-01-28 12:05:00,16.56,16.59,16.56,16.59,11700.0,12.7333,12.7563,12.7333,12.7563,11700.0
2009-01-28 12:10:00,16.59,16.6,16.57,16.58,13400.0,12.7563,12.764,12.741,12.7486,13400.0
2009-01-28 12:15:00,16.59,16.6,16.57,16.59,6200.0,12.7563,12.764,12.741,12.7563,6200.0
2009-01-28 12:20:00,16.59,16.61,16.59,16.6,7900.0,12.7563,12.7717,12.7563,12.764,7900.0
2009-01-28 12:25:00,16.6,16.61,16.6,16.61,3100.0,12.764,12.7717,12.764,12.7717,3100.0
2009-01-28 12:30:00,16.6,16.6,16.59,16.59,6000.0,12.764,12.764,12.7563,12.7563,6000.0
2009-01-28 12:35:00,16.59,16.62,16.58,16.61,6200.0,12.7563,12.7794,12.7486,12.7717,6200.0
2009-01-28 12:40:00,16.61,16.62,16.6,16.61,2400.0,12.7717,12.7794,12.764,12.7717,2400.0
2009-01-28 12:45:00,16.61,16.62,16.61,16.62,4400.0,12.7717,12.7794,12.7717,12.7794,4400.0
2009-01-28 12:50:00,16.62,16.63,16.62,16.62,9100.0,12.7794,12.7871,12.7794,12.7794,9100.0
2009-01-28 12:55:00,16.63,16.63,16.62,16.62,1300.0,12.7871,12.7871,12.7794,12.7794,1300.0
2009-01-28 13:00:00,16.62,16.62,16.61,16.62,5100.0,12.7794,12.7794,12.7717,12.7794,5100.0
2009-01-28 13:05:00,16.62,16.68,16.62,16.67,17200.0,12.7794,12.8255,12.7794,12.8178,17200.0
2009-01-28 13:10:00,16.67,16.68,16.67,16.68,2500.0,12.8178,12.8255,12.8178,12.8255,2500.0
2009-01-28 13:15:00,16.67,16.68,16.66,16.67,2800.0,12.8178,12.8255,12.8102,12.8178,2800.0
2009-01-28 13:20:00,16.67,16.7,16.66,16.69,6600.0,12.8178,12.8409,12.8102,12.8332,6600.0
2009-01-28 13:25:00,16.7,16.72,16.69,16.71,7000.0,12.8409,12.8563,12.8332,12.8486,7000.0
2009-01-28 13:30:00,16.71,16.73,16.69,16.7,11000.0,12.8486,12.864,12.8332,12.8409,11000.0
2009-01-28 13:35:00,16.71,16.72,16.69,16.7,5400.0,12.8486,12.8563,12.8332,12.8409,5400.0
2009-01-28 13:40:00,16.71,16.71,16.68,16.69,12000.0,12.8486,12.8486,12.8255,12.8332,12000.0
2009-01-28 13:45:00,16.7,16.71,16.69,16.7,6200.0,12.8409,12.8486,12.8332,12.8409,6200.0
2009-01-28 13:50:00,16.7,16.72,16.67,16.68,16100.0,12.8409,12.8563,12.8178,12.8255,16100.0
2009-01-28 13:55:00,16.68,16.69,16.67,16.68,4600.0,12.8255,12.8332,12.8178,12.8255,4600.0
2009-01-28 14:00:00,16.67,16.68,16.66,16.67,5600.0,12.8178,12.8255,12.8102,12.8178,5600.0
2009-01-28 14:05:00,16.68,16.7,16.66,16.68,5900.0,12.8255,12.8409,12.8102,12.8255,5900.0
2009-01-28 14:10:00,16.69,16.76,16.69,16.74,8700.0,12.8332,12.887,12.8332,12.8717,8700.0
2009-01-28 14:15:00,16.74,16.8,16.65,16.78,37400.0,12.8717,12.9178,12.8025,12.9024,37400.0
2009-01-28 14:20:00,16.78,16.82,16.67,16.68,31200.0,12.9024,12.9332,12.8178,12.8255,31200.0
2009-01-28 14:25:00,16.68,16.72,16.64,16.72,20100.0,12.8255,12.8563,12.7948,12.8563,20100.0
2009-01-28 14:30:00,16.73,16.74,16.63,16.69,42700.0,12.864,12.8717,12.7871,12.8332,42700.0
2009-01-28 14:35:00,16.68,16.69,16.62,16.69,20400.0,12.8255,12.8332,12.7794,12.8332,20400.0
2009-01-28 14:40:00,16.69,16.72,16.66,16.7,17800.0,12.8332,12.8563,12.8102,12.8409,17800.0
2009-01-28 14:45:00,16.69,16.72,16.66,16.71,15200.0,12.8332,12.8563,12.8102,12.8486,15200.0
2009-01-28 14:50:00,16.7,16.71,16.67,16.68,16000.0,12.8409,12.8486,12.8178,12.8255,16000.0
2009-01-28 14:55:00,16.67,16.77,16.67,16.77,29400.0,12.8178,12.8947,12.8178,12.8947,29400.0
2009-01-28 15:00:00,16.77,16.8,16.72,16.74,32000.0,12.8947,12.9178,12.8563,12.8717,32000.0
2009-01-28 15:05:00,16.72,16.75,16.61,16.65,42400.0,12.8563,12.8794,12.7717,12.8025,42400.0
2009-01-28 15:10:00,16.65,16.67,16.6,16.6,23100.0,12.8025,12.8178,12.764,12.764,23100.0
2009-01-28 15:15:00,16.62,16.66,16.6,16.65,26800.0,12.7794,12.8102,12.764,12.8025,26800.0
2009-01-28 15:20:00,16.65,16.66,16.58,16.61,16900.0,12.8025,12.8102,12.7486,12.7717,16900.0
2009-01-28 15:25:00,16.63,16.63,16.55,16.58,20800.0,12.7871,12.7871,12.7256,12.7486,20800.0
2009-01-28 15:30:00,16.58,16.58,16.54,16.57,33800.0,12.7486,12.7486,12.7179,12.741,33800.0
2009-01-28 15:35:00,16.57,16.64,16.57,16.61,61400.0,12.741,12.7948,12.741,12.7717,61400.0
2009-01-28 15:40:00,16.61,16.69,16.61,16.64,70200.0,12.7717,12.8332,12.7717,12.7948,70200.0
2009-01-28 15:45:00,16.64,16.69,16.62,16.69,35500.0,12.7948,12.8332,12.7794,12.8332,35500.0
2009-01-28 15:50:00,16.69,16.73,16.68,16.73,33500.0,12.8332,12.864,12.8255,12.864,33500.0
2009-01-28 15:55:00,16.73,16.74,16.7,16.73,77800.0,12.864,12.8717,12.8409,12.864,77800.0
2009-01-29 09:30:00,16.68,16.68,16.52,16.67,11500.0,12.8255,12.8255,12.7025,12.8178,11500.0
2009-01-29 09:35:00,16.67,16.69,16.6,16.63,13100.0,12.8178,12.8332,12.764,12.7871,13100.0
2009-01-29 09:40:00,16.61,16.61,16.46,16.59,20800.0,12.7717,12.7717,12.6564,12.7563,20800.0
2009-01-29 09:45:00,16.6,16.62,16.58,16.62,15800.0,12.764,12.7794,12.7486,12.7794,15800.0
2009-01-29 09:50:00,16.62,16.64,16.54,16.59,9100.0,12.7794,12.7948,12.7179,12.7563,9100.0
2009-01-29 09:55:00,16.56,16.56,16.5,16.55,8000.0,12.7333,12.7333,12.6871,12.7256,8000.0
2009-01-29 10:00:00,16.55,16.55,16.48,16.54,14500.0,12.7256,12.7256,12.6717,12.7179,14500.0
2009-01-29 10:05:00,16.54,16.54,16.49,16.53,2800.0,12.7179,12.7179,12.6794,12.7102,2800.0
2009-01-29 10:10:00,16.54,16.58,16.5,16.58,5800.0,12.7179,12.7486,12.6871,12.7486,5800.0
2009-01-29 10:15:00,16.57,16.58,16.56,16.57,4500.0,12.741,12.7486,12.7333,12.741,4500.0
2009-01-29 10:20:00,16.56,16.58,16.54,16.57,7900.0,12.7333,12.7486,12.7179,12.741,7900.0
2009-01-29 10:25:00,16.57,16.6,16.57,16.6,8600.0,12.741,12.764,12.741,12.764,8600.0
2009-01-29 10:30:00,16.59,16.59,16.52,16.54,7300.0,12.7563,12.7563,12.7025,12.7179,7300.0
2009-01-29 10:35:00,16.54,16.61,16.53,16.58,9800.0,12.7179,12.7717,12.7102,12.7486,9800.0
2009-01-29 10:40:00,16.58,16.6,16.54,16.56,13500.0,12.7486,12.764,12.7179,12.7333,13500.0
2009-01-29 10:45:00,16.55,16.55,16.48,16.49,10200.0,12.7256,12.7256,12.6717,12.6794,10200.0
2009-01-29 10:50:00,16.49,16.58,16.46,16.57,13200.0,12.6794,12.7486,12.6564,12.741,13200.0
2009-01-29 10:55:00,16.57,16.6,16.54,16.57,12000.0,12.741,12.764,12.7179,12.741,12000.0
2009-01-29 11:00:00,16.58,16.58,16.48,16.48,15400.0,12.7486,12.7486,12.6717,12.6717,15400.0
2009-01-29 11:05:00,16.48,16.5,16.46,16.49,6700.0,12.6717,12.6871,12.6564,12.6794,6700.0
2009-01-29 11:10:00,16.5,16.53,16.5,16.53,6300.0,12.6871,12.7102,12.6871,12.7102,6300.0
2009-01-29 11:15:00,16.53,16.58,16.53,16.58,4000.0,12.7102,12.7486,12.7102,12.7486,4000.0
2009-01-29 11:20:00,16.56,16.6,16.55,16.59,4700.0,12.7333,12.764,12.7256,12.7563,4700.0
2009-01-29 11:25:00,16.6,16.61,16.56,16.56,6400.0,12.764,12.7717,12.7333,12.7333,6400.0
2009-01-29 11:30:00,16.54,16.56,16.54,16.55,5900.0,12.7179,12.7333,12.7179,12.7256,5900.0
2009-01-29 11:35:00,16.56,16.57,16.55,16.57,5900.0,12.7333,12.741,12.7256,12.741,5900.0
2009-01-29 11:40:00,16.57,16.57,16.55,16.55,3400.0,12.741,12.741,12.7256,12.7256,3400.0
2009-01-29 11:45:00,16.55,16.55,16.48,16.49,19700.0,12.7256,12.7256,12.6717,12.6794,19700.0
2009-01-29 11:50:00,16.49,16.5,16.46,16.5,7600.0,12.6794,12.6871,12.6564,12.6871,7600.0
2009-01-29 11:55:00,16.49,16.49,16.48,16.49,9300.0,12.6794,12.6794,12.6717,12.6794,9300.0
2009-01-29 12:00:00,16.48,16.48,16.39,16.39,8100.0,12.6717,12.6717,12.6025,12.6025,8100.0
2009-01-29 12:05:00,16.4,16.41,16.38,16.4,3900.0,12.6102,12.6179,12.5949,12.6102,3900.0
2009-01-29 12:10:00,16.4,16.44,16.4,16.44,5000.0,12.6102,12.641,12.6102,12.641,5000.0
2009-01-29 12:15:00,16.44,16.45,16.43,16.43,4300.0,12.641,12.6487,12.6333,12.6333,4300.0
2009-01-29 12:20:00,16.43,16.47,16.43,16.45,5500.0,12.6333,12.6641,12.6333,12.6487,5500.0
2009-01-29 12:25:00,16.45,16.48,16.45,16.47,2500.0,12.6487,12.6717,12.6487,12.6641,2500.0
2009-01-29 12:30:00,16.46,16.48,16.46,16.48,4800.0,12.6564,12.6717,12.6564,12.6717,4800.0
2009-01-29 12:35:00,16.48,16.49,16.46,16.46,8100.0,12.6717,12.6794,12.6564,12.6564,8100.0
2009-01-29 12:40:00,16.45,16.46,16.42,16.45,8800.0,12.6487,12.6564,12.6256,12.6487,8800.0
2009-01-29 12:45:00,16.45,16.45,16.42,16.42,4000.0,12.6487,12.6487,12.6256,12.6256,4000.0
2009-01-29 12:50:00,16.42,16.43,16.4,16.41,4600.0,12.6256,12.6333,12.6102,12.6179,4600.0
2009-01-29 12:55:00,16.4,16.4,16.32,16.34,8600.0,12.6102,12.6102,12.5487,12.5641,8600.0
2009-01-29 13:00:00,16.34,16.34,16.28,16.33,12500.0,12.5641,12.5641,12.518,12.5564,12500.0
2009-01-29 13:05:00,16.32,16.37,16.32,16.34,4700.0,12.5487,12.5872,12.5487,12.5641,4700.0
2009-01-29 13:10:00,16.34,16.37,16.34,16.37,4500.0,12.5641,12.5872,12.5641,12.5872,4500.0
2009-01-29 13:15:00,16.37,16.37,16.36,16.37,2700.0,12.5872,12.5872,12.5795,12.5872,2700.0
2009-01-29 13:20:00,16.36,16.36,16.35,16.36,6300.0,12.5795,12.5795,12.5718,12.5795,6300.0
2009-01-29 13:25:00,16.37,16.4,16.37,16.38,9200.0,12.5872,12.6102,12.5872,12.5949,9200.0
2009-01-29 13:30:00,16.38,16.39,16.34,16.34,8100.0,12.5949,12.6025,12.5641,12.5641,8100.0
2009-01-29 13:35:00,16.34,16.35,16.3,16.31,3700.0,12.5641,12.5718,12.5333,12.541,3700.0
2009-01-29 13:40:00,16.31,16.37,16.3,16.36,7400.0,12.541,12.5872,12.5333,12.5795,7400.0
2009-01-29 13:45:00,16.35,16.38,16.33,16.34,9700.0,12.5718,12.5949,12.5564,12.5641,9700.0
2009-01-29 13:50:00,16.34,16.34,16.26,16.26,11200.0,12.5641,12.5641,12.5026,12.5026,11200.0
2009-01-29 13:55:00,16.26,16.29,16.24,16.27,21100.0,12.5026,12.5257,12.4872,12.5103,21100.0
2009-01-29 14:00:00,16.27,16.29,16.25,16.27,19900.0,12.5103,12.5257,12.4949,12.5103,19900.0
2009-01-29 14:05:00,16.27,16.3,16.26,16.27,21700.0,12.5103,12.5333,12.5026,12.5103,21700.0
2009-01-29 14:10:00,16.26,16.29,16.26,16.28,21200.0,12.5026,12.5257,12.5026,12.518,21200.0
2009-01-29 14:15:00,16.28,16.3,16.26,16.29,22500.0,12.518,12.5333,12.5026,12.5257,22500.0
2009-01-29 14:20:00,16.29,16.3,16.25,16.26,10200.0,12.5257,12.5333,12.4949,12.5026,10200.0
2009-01-29 14:25:00,16.26,16.33,16.26,16.32,10600.0,12.5026,12.5564,12.5026,12.5487,10600.0
2009-01-29 14:30:00,16.31,16.33,16.31,16.32,14200.0,12.541,12.5564,12.541,12.5487,14200.0
2009-01-29 14:35:00,16.32,16.32,16.28,16.29,8700.0,12.5487,12.5487,12.518,12.5257,8700.0
2009-01-29 14:40:00,16.29,16.34,16.29,16.34,12100.0,12.5257,12.5641,12.5257,12.5641,12100.0
2009-01-29 14:45:00,16.33,16.33,16.25,16.27,35900.0,12.5564,12.5564,12.4949,12.5103,35900.0
2009-01-29 14:50:00,16.26,16.28,16.21,16.23,41600.0,12.5026,12.518,12.4641,12.4795,41600.0
2009-01-29 14:55:00,16.23,16.29,16.23,16.24,13800.0,12.4795,12.5257,12.4795,12.4872,13800.0
2009-01-29 15:00:00,16.24,16.36,16.24,16.35,24500.0,12.4872,12.5795,12.4872,12.5718,24500.0
2009-01-29 15:05:00,16.36,16.36,16.34,16.36,11300.0,12.5795,12.5795,12.5641,12.5795,11300.0
2009-01-29 15:10:00,16.36,16.36,16.31,16.35,15400.0,12.5795,12.5795,12.541,12.5718,15400.0
2009-01-29 15:15:00,16.34,16.38,16.34,16.36,9100.0,12.5641,12.5949,12.5641,12.5795,9100.0
2009-01-29 15:20:00,16.36,16.36,16.29,16.3,10800.0,12.5795,12.5795,12.5257,12.5333,10800.0
2009-01-29 15:25:00,16.3,16.32,16.29,16.32,9900.0,12.5333,12.5487,12.5257,12.5487,9900.0
2009-01-29 15:30:00,16.32,16.32,16.22,16.22,19000.0,12.5487,12.5487,12.4718,12.4718,19000.0
2009-01-29 15:35:00,16.23,16.27,16.22,16.23,38700.0,12.4795,12.5103,12.4718,12.4795,38700.0
2009-01-29 15:40:00,16.24,16.29,16.19,16.21,134900.0,12.4872,12.5257,12.4488,12.4641,134900.0
2009-01-29 15:45:00,16.22,16.25,16.17,16.22,59600.0,12.4718,12.4949,12.4334,12.4718,59600.0
2009-01-29 15:50:00,16.22,16.24,16.21,16.23,20100.0,12.4718,12.4872,12.4641,12.4795,20100.0
2009-01-29 15:55:00,16.22,16.26,16.21,16.24,50100.0,12.4718,12.5026,12.4641,12.4872,50100.0
2009-01-30 09:30:00,16.33,16.38,16.15,16.16,39800.0,12.5564,12.5949,12.418,12.4257,39800.0
2009-01-30 09:35:00,16.16,16.28,16.14,16.23,58500.0,12.4257,12.518,12.4103,12.4795,58500.0
2009-01-30 09:40:00,16.22,16.24,16.17,16.24,19300.0,12.4718,12.4872,12.4334,12.4872,19300.0
2009-01-30 09:45:00,16.25,16.26,16.18,16.21,24000.0,12.4949,12.5026,12.4411,12.4641,24000.0
2009-01-30 09:50:00,16.22,16.25,16.2,16.22,67300.0,12.4718,12.4949,12.4565,12.4718,67300.0
2009-01-30 09:55:00,16.21,16.24,16.13,16.13,22300.0,12.4641,12.4872,12.4026,12.4026,22300.0
2009-01-30 10:00:00,16.15,16.17,16.09,16.11,17500.0,12.418,12.4334,12.3719,12.3872,17500.0
2009-01-30 10:05:00,16.11,16.27,16.09,16.25,120500.0,12.3872,12.5103,12.3719,12.4949,120500.0
2009-01-30 10:10:00,16.25,16.26,16.18,16.23,56800.0,12.4949,12.5026,12.4411,12.4795,56800.0
2009-01-30 10:15:00,16.22,16.26,16.18,16.2,93400.0,12.4718,12.5026,12.4411,12.4565,93400.0
2009-01-30 10:20:00,16.2,16.25,16.19,16.23,8500.0,12.4565,12.4949,12.4488,12.4795,8500.0
2009-01-30 10:25:00,16.22,16.25,16.14,16.16,23200.0,12.4718,12.4949,12.4103,12.4257,23200.0
2009-01-30 10:30:00,16.15,16.15,16.06,16.08,14200.0,12.418,12.418,12.3488,12.3642,14200.0
2009-01-30 10:35:00,16.09,16.16,16.06,16.14,10100.0,12.3719,12.4257,12.3488,12.4103,10100.0
2009-01-30 10:40:00,16.14,16.17,16.14,16.16,10300.0,12.4103,12.4334,12.4103,12.4257,10300.0
2009-01-30 10:45:00,16.16,16.17,16.11,16.14,18700.0,12.4257,12.4334,12.3872,12.4103,18700.0
2009-01-30 10:50:00,16.15,16.15,16.1,16.15,34500.0,12.418,12.418,12.3796,12.418,34500.0
2009-01-30 10:55:00,16.15,16.16,16.13,16.15,7200.0,12.418,12.4257,12.4026,12.418,7200.0
2009-01-30 11:00:00,16.15,16.22,16.15,16.2,14000.0,12.418,12.4718,12.418,12.4565,14000.0
2009-01-30 11:05:00,16.19,16.21,16.18,16.21,20400.0,12.4488,12.4641,12.4411,12.4641,20400.0
2009-01-30 11:10:00,16.2,16.21,16.13,16.16,23900.0,12.4565,12.4641,12.4026,12.4257,23900.0
2009-01-30 11:15:00,16.17,16.18,16.12,16.15,29200.0,12.4334,12.4411,12.3949,12.418,29200.0
2009-01-30 11:20:00,16.15,16.15,16.11,16.12,33000.0,12.418,12.418,12.3872,12.3949,33000.0
2009-01-30 11:25:00,16.11,16.12,16.06,16.1,54400.0,12.3872,12.3949,12.3488,12.3796,54400.0
2009-01-30 11:30:00,16.11,16.13,16.09,16.12,10200.0,12.3872,12.4026,12.3719,12.3949,10200.0
2009-01-30 11:35:00,16.12,16.14,16.09,16.1,8700.0,12.3949,12.4103,12.3719,12.3796,8700.0
2009-01-30 11:40:00,16.11,16.11,16.09,16.11,6000.0,12.3872,12.3872,12.3719,12.3872,6000.0
2009-01-30 11:45:00,16.11,16.13,16.08,16.13,11200.0,12.3872,12.4026,12.3642,12.4026,11200.0
2009-01-30 11:50:00,16.13,16.13,16.07,16.08,8300.0,12.4026,12.4026,12.3565,12.3642,8300.0
2009-01-30 11:55:00,16.08,16.08,16.05,16.06,4900.0,12.3642,12.3642,12.3411,12.3488,4900.0
2009-01-30 12:00:00,16.07,16.07,16.0,16.0,6000.0,12.3565,12.3565,12.3027,12.3027,6000.0
2009-01-30 12:05:00,16.0,16.03,15.99,16.03,9200.0,12.3027,12.3257,12.295,12.3257,9200.0
2009-01-30 12:10:00,16.03,16.12,16.03,16.11,14800.0,12.3257,12.3949,12.3257,12.3872,14800.0
2009-01-30 12:15:00,16.11,16.13,16.1,16.12,11000.0,12.3872,12.4026,12.3796,12.3949,11000.0
2009-01-30 12:20:00,16.12,16.15,16.12,16.15,3700.0,12.3949,12.418,12.3949,12.418,3700.0
2009-01-30 12:25:00,16.15,16.17,16.14,16.16,3700.0,12.418,12.4334,12.4103,12.4257,3700.0
2009-01-30 12:30:00,16.15,16.16,16.13,16.15,4000.0,12.418,12.4257,12.4026,12.418,4000.0
2009-01-30 12:35:00,16.15,16.17,16.15,16.16,9100.0,12.418,12.4334,12.418,12.4257,9100.0
2009-01-30 12:40:00,16.16,16.17,16.15,16.16,8500.0,12.4257,12.4334,12.418,12.4257,8500.0
2009-01-30 12:45:00,16.16,16.17,16.16,16.16,11700.0,12.4257,12.4334,12.4257,12.4257,11700.0
2009-01-30 12:50:00,16.16,16.16,16.15,16.15,6800.0,12.4257,12.4257,12.418,12.418,6800.0
2009-01-30 12:55:00,16.15,16.17,16.15,16.16,4900.0,12.418,12.4334,12.418,12.4257,4900.0
2009-01-30 13:00:00,16.16,16.2,16.16,16.2,10600.0,12.4257,12.4565,12.4257,12.4565,10600.0
2009-01-30 13:05:00,16.2,16.22,16.19,16.21,38200.0,12.4565,12.4718,12.4488,12.4641,38200.0
2009-01-30 13:10:00,16.21,16.22,16.19,16.21,8500.0,12.4641,12.4718,12.4488,12.4641,8500.0
2009-01-30 13:15:00,16.2,16.2,16.14,16.17,11400.0,12.4565,12.4565,12.4103,12.4334,11400.0
2009-01-30 13:20:00,16.17,16.17,16.15,16.15,5200.0,12.4334,12.4334,12.418,12.418,5200.0
2009-01-30 13:25:00,16.15,16.15,16.07,16.09,22000.0,12.418,12.418,12.3565,12.3719,22000.0
2009-01-30 13:30:00,16.08,16.08,16.0,16.05,21600.0,12.3642,12.3642,12.3027,12.3411,21600.0
2009-01-30 13:35:00,16.05,16.05,15.97,15.98,18800.0,12.3411,12.3411,12.2796,12.2873,18800.0
2009-01-30 13:40:00,15.98,16.01,15.92,15.98,19500.0,12.2873,12.3104,12.2412,12.2873,19500.0
2009-01-30 13:45:00,15.99,16.04,15.96,16.04,16400.0,12.295,12.3334,12.2719,12.3334,16400.0
2009-01-30 13:50:00,16.02,16.04,16.0,16.0,10900.0,12.318,12.3334,12.3027,12.3027,10900.0
2009-01-30 13:55:00,15.99,16.09,15.98,16.09,26500.0,12.295,12.3719,12.2873,12.3719,26500.0
2009-01-30 14:00:00,16.09,16.14,16.07,16.12,33900.0,12.3719,12.4103,12.3565,12.3949,33900.0
2009-01-30 14:05:00,16.12,16.14,16.06,16.07,22300.0,12.3949,12.4103,12.3488,12.3565,22300.0
2009-01-30 14:10:00,16.08,16.11,16.04,16.07,13200.0,12.3642,12.3872,12.3334,12.3565,13200.0
2009-01-30 14:15:00,16.07,16.07,16.03,16.04,7700.0,12.3565,12.3565,12.3257,12.3334,7700.0
2009-01-30 14:20:00,16.04,16.05,16.01,16.04,11800.0,12.3334,12.3411,12.3104,12.3334,11800.0
2009-01-30 14:25:00,16.04,16.14,16.04,16.13,15500.0,12.3334,12.4103,12.3334,12.4026,15500.0
2009-01-30 14:30:00,16.13,16.17,16.08,16.09,18400.0,12.4026,12.4334,12.3642,12.3719,18400.0
2009-01-30 14:35:00,16.1,16.11,16.07,16.08,14500.0,12.3796,12.3872,12.3565,12.3642,14500.0
2009-01-30 14:40:00,16.07,16.07,16.03,16.05,14300.0,12.3565,12.3565,12.3257,12.3411,14300.0
2009-01-30 14:45:00,16.04,16.04,16.01,16.02,12700.0,12.3334,12.3334,12.3104,12.318,12700.0
2009-01-30 14:50:00,16.02,16.03,15.96,15.96,11300.0,12.318,12.3257,12.2719,12.2719,11300.0
2009-01-30 14:55:00,15.96,15.99,15.96,15.98,16600.0,12.2719,12.295,12.2719,12.2873,16600.0
2009-01-30 15:00:00,15.98,16.03,15.97,15.97,24400.0,12.2873,12.3257,12.2796,12.2796,24400.0
2009-01-30 15:05:00,15.96,15.97,15.94,15.95,21400.0,12.2719,12.2796,12.2565,12.2642,21400.0
2009-01-30 15:10:00,15.95,16.02,15.94,15.99,48400.0,12.2642,12.318,12.2565,12.295,48400.0
2009-01-30 15:15:00,15.99,16.0,15.91,15.91,30100.0,12.295,12.3027,12.2335,12.2335,30100.0
2009-01-30 15:20:00,15.91,15.91,15.86,15.86,32500.0,12.2335,12.2335,12.195,12.195,32500.0
2009-01-30 15:25:00,15.86,15.93,15.85,15.86,39500.0,12.195,12.2488,12.1873,12.195,39500.0
2009-01-30 15:30:00,15.86,15.87,15.81,15.84,23400.0,12.195,12.2027,12.1566,12.1796,23400.0
2009-01-30 15:35:00,15.84,15.85,15.8,15.82,26300.0,12.1796,12.1873,12.1489,12.1643,26300.0
2009-01-30 15:40:00,15.82,15.91,15.82,15.88,85100.0,12.1643,12.2335,12.1643,12.2104,85100.0
2009-01-30 15:45:00,15.88,15.95,15.86,15.91,49400.0,12.2104,12.2642,12.195,12.2335,49400.0
2009-01-30 15:50:00,15.91,15.92,15.88,15.9,35000.0,12.2335,12.2412,12.2104,12.2258,35000.0
2009-01-30 15:55:00,15.89,15.91,15.84,15.9,73900.0,12.2181,12.2335,12.1796,12.2258,73900.0
2009-02-02 09:30:00,15.82,15.87,15.69,15.71,17700.0,12.1643,12.2027,12.0643,12.0797,17700.0
2009-02-02 09:35:00,15.69,15.79,15.69,15.75,15700.0,12.0643,12.1412,12.0643,12.1104,15700.0
2009-02-02 09:40:00,15.76,15.78,15.66,15.74,38100.0,12.1181,12.1335,12.0412,12.1028,38100.0
2009-02-02 09:45:00,15.75,15.75,15.7,15.74,17500.0,12.1104,12.1104,12.072,12.1028,17500.0
2009-02-02 09:50:00,15.75,15.75,15.71,15.72,15700.0,12.1104,12.1104,12.0797,12.0874,15700.0
2009-02-02 09:55:00,15.69,15.76,15.67,15.75,12100.0,12.0643,12.1181,12.0489,12.1104,12100.0
2009-02-02 10:00:00,15.75,15.78,15.74,15.76,35100.0,12.1104,12.1335,12.1028,12.1181,35100.0
2009-02-02 10:05:00,15.75,15.84,15.73,15.84,20000.0,12.1104,12.1796,12.0951,12.1796,20000.0
2009-02-02 10:10:00,15.84,15.91,15.83,15.91,14000.0,12.1796,12.2335,12.172,12.2335,14000.0
2009-02-02 10:15:00,15.93,16.02,15.93,16.0,27400.0,12.2488,12.318,12.2488,12.3027,27400.0
2009-02-02 10:20:00,16.01,16.01,15.95,15.96,16600.0,12.3104,12.3104,12.2642,12.2719,16600.0
2009-02-02 10:25:00,15.95,15.95,15.88,15.91,17900.0,12.2642,12.2642,12.2104,12.2335,17900.0
2009-02-02 10:30:00,15.92,15.93,15.85,15.87,15500.0,12.2412,12.2488,12.1873,12.2027,15500.0
2009-02-02 10:35:00,15.88,15.94,15.88,15.9,20600.0,12.2104,12.2565,12.2104,12.2258,20600.0
2009-02-02 10:40:00,15.9,15.91,15.84,15.84,9100.0,12.2258,12.2335,12.1796,12.1796,9100.0
2009-02-02 10:45:00,15.85,15.9,15.84,15.9,13700.0,12.1873,12.2258,12.1796,12.2258,13700.0
2009-02-02 10:50:00,15.9,15.91,15.88,15.91,12600.0,12.2258,12.2335,12.2104,12.2335,12600.0
2009-02-02 10:55:00,15.91,15.98,15.91,15.98,14900.0,12.2335,12.2873,12.2335,12.2873,14900.0
2009-02-02 11:00:00,15.97,15.97,15.9,15.91,13200.0,12.2796,12.2796,12.2258,12.2335,13200.0
2009-02-02 11:05:00,15.91,15.92,15.89,15.91,9400.0,12.2335,12.2412,12.2181,12.2335,9400.0
2009-02-02 11:10:00,15.9,15.92,15.89,15.9,37000.0,12.2258,12.2412,12.2181,12.2258,37000.0
2009-02-02 11:15:00,15.91,15.93,15.9,15.93,16000.0,12.2335,12.2488,12.2258,12.2488,16000.0
2009-02-02 11:20:00,15.93,15.93,15.89,15.91,11400.0,12.2488,12.2488,12.2181,12.2335,11400.0
2009-02-02 11:25:00,15.92,15.94,15.92,15.94,5100.0,12.2412,12.2565,12.2412,12.2565,5100.0
2009-02-02 11:30:00,15.94,15.99,15.92,15.99,21300.0,12.2565,12.295,12.2412,12.295,21300.0
2009-02-02 11:35:00,15.99,16.0,15.95,15.96,47000.0,12.295,12.3027,12.2642,12.2719,47000.0
2009-02-02 11:40:00,15.95,15.96,15.91,15.96,8600.0,12.2642,12.2719,12.2335,12.2719,8600.0
2009-02-02 11:45:00,15.97,16.01,15.95,15.98,9400.0,12.2796,12.3104,12.2642,12.2873,9400.0
2009-02-02 11:50:00,15.99,16.03,15.98,16.0,5900.0,12.295,12.3257,12.2873,12.3027,5900.0
2009-02-02 11:55:00,16.01,16.02,15.98,16.01,5900.0,12.3104,12.318,12.2873,12.3104,5900.0
2009-02-02 12:00:00,16.0,16.09,16.0,16.07,9100.0,12.3027,12.3719,12.3027,12.3565,9100.0
2009-02-02 12:05:00,16.06,16.07,16.03,16.06,12200.0,12.3488,12.3565,12.3257,12.3488,12200.0
2009-02-02 12:10:00,16.05,16.07,16.04,16.06,7400.0,12.3411,12.3565,12.3334,12.3488,7400.0
2009-02-02 12:15:00,16.06,16.09,16.05,16.08,7200.0,12.3488,12.3719,12.3411,12.3642,7200.0
2009-02-02 12:20:00,16.08,16.08,16.02,16.02,25500.0,12.3642,12.3642,12.318,12.318,25500.0
2009-02-02 12:25:00,16.03,16.08,16.02,16.07,6600.0,12.3257,12.3642,12.318,12.3565,6600.0
2009-02-02 12:30:00,16.08,16.14,16.08,16.13,15800.0,12.3642,12.4103,12.3642,12.4026,15800.0
2009-02-02 12:35:00,16.12,16.16,16.11,16.16,10700.0,12.3949,12.4257,12.3872,12.4257,10700.0
2009-02-02 12:40:00,16.16,16.18,16.1,16.11,13600.0,12.4257,12.4411,12.3796,12.3872,13600.0
2009-02-02 12:45:00,16.12,16.17,16.11,16.11,12900.0,12.3949,12.4334,12.3872,12.3872,12900.0
2009-02-02 12:50:00,16.12,16.12,16.11,16.11,6600.0,12.3949,12.3949,12.3872,12.3872,6600.0
2009-02-02 12:55:00,16.11,16.14,16.11,16.13,8300.0,12.3872,12.4103,12.3872,12.4026,8300.0
2009-02-02 13:00:00,16.13,16.15,16.12,16.13,7900.0,12.4026,12.418,12.3949,12.4026,7900.0
2009-02-02 13:05:00,16.13,16.14,16.09,16.1,12700.0,12.4026,12.4103,12.3719,12.3796,12700.0
2009-02-02 13:10:00,16.1,16.1,16.07,16.07,7700.0,12.3796,12.3796,12.3565,12.3565,7700.0
2009-02-02 13:15:00,16.07,16.07,16.05,16.06,8600.0,12.3565,12.3565,12.3411,12.3488,8600.0
2009-02-02 13:20:00,16.06,16.07,16.01,16.01,17600.0,12.3488,12.3565,12.3104,12.3104,17600.0
2009-02-02 13:25:00,16.01,16.03,16.01,16.02,2800.0,12.3104,12.3257,12.3104,12.318,2800.0
2009-02-02 13:30:00,16.02,16.04,16.02,16.04,8100.0,12.318,12.3334,12.318,12.3334,8100.0
2009-02-02 13:35:00,16.04,16.05,16.03,16.04,7500.0,12.3334,12.3411,12.3257,12.3334,7500.0
2009-02-02 13:40:00,16.04,16.06,16.03,16.05,5700.0,12.3334,12.3488,12.3257,12.3411,5700.0
2009-02-02 13:45:00,16.06,16.07,16.04,16.06,11800.0,12.3488,12.3565,12.3334,12.3488,11800.0
2009-02-02 13:50:00,16.04,16.04,15.98,15.98,11800.0,12.3334,12.3334,12.2873,12.2873,11800.0
2009-02-02 13:55:00,15.99,15.99,15.95,15.97,13300.0,12.295,12.295,12.2642,12.2796,13300.0
2009-02-02 14:00:00,15.97,15.98,15.94,15.95,14200.0,12.2796,12.2873,12.2565,12.2642,14200.0
2009-02-02 14:05:00,15.96,16.01,15.96,15.98,9600.0,12.2719,12.3104,12.2719,12.2873,9600.0
2009-02-02 14:10:00,15.98,16.01,15.96,16.01,11500.0,12.2873,12.3104,12.2719,12.3104,11500.0
2009-02-02 14:15:00,16.01,16.03,16.01,16.02,8700.0,12.3104,12.3257,12.3104,12.318,8700.0
2009-02-02 14:20:00,16.02,16.03,15.97,15.98,11800.0,12.318,12.3257,12.2796,12.2873,11800.0
2009-02-02 14:25:00,15.98,16.01,15.96,16.0,11400.0,12.2873,12.3104,12.2719,12.3027,11400.0
2009-02-02 14:30:00,16.0,16.0,15.96,15.97,19100.0,12.3027,12.3027,12.2719,12.2796,19100.0
2009-02-02 14:35:00,15.97,15.98,15.94,15.96,15700.0,12.2796,12.2873,12.2565,12.2719,15700.0
2009-02-02 14:40:00,15.96,16.02,15.94,16.01,12200.0,12.2719,12.318,12.2565,12.3104,12200.0
2009-02-02 14:45:00,16.01,16.01,15.98,15.99,10500.0,12.3104,12.3104,12.2873,12.295,10500.0
2009-02-02 14:50:00,15.98,16.0,15.97,16.0,8900.0,12.2873,12.3027,12.2796,12.3027,8900.0
2009-02-02 14:55:00,16.0,16.02,15.92,15.92,36300.0,12.3027,12.318,12.2412,12.2412,36300.0
2009-02-02 15:00:00,15.92,16.01,15.92,16.01,28800.0,12.2412,12.3104,12.2412,12.3104,28800.0
2009-02-02 15:05:00,16.01,16.06,16.0,16.06,24700.0,12.3104,12.3488,12.3027,12.3488,24700.0
2009-02-02 15:10:00,16.06,16.08,16.04,16.05,45100.0,12.3488,12.3642,12.3334,12.3411,45100.0
2009-02-02 15:15:00,16.05,16.06,16.02,16.03,30900.0,12.3411,12.3488,12.318,12.3257,30900.0
2009-02-02 15:20:00,16.03,16.08,16.02,16.03,34100.0,12.3257,12.3642,12.318,12.3257,34100.0
2009-02-02 15:25:00,16.04,16.04,15.99,16.02,90200.0,12.3334,12.3334,12.295,12.318,90200.0
2009-02-02 15:30:00,16.02,16.11,16.02,16.11,87000.0,12.318,12.3872,12.318,12.3872,87000.0
2009-02-02 15:35:00,16.12,16.17,16.11,16.14,73400.0,12.3949,12.4334,12.3872,12.4103,73400.0
2009-02-02 15:40:00,16.15,16.2,16.14,16.16,95000.0,12.418,12.4565,12.4103,12.4257,95000.0
2009-02-02 15:45:00,16.16,16.19,16.14,16.16,64300.0,12.4257,12.4488,12.4103,12.4257,64300.0
2009-02-02 15:50:00,16.16,16.21,16.16,16.2,79500.0,12.4257,12.4641,12.4257,12.4565,79500.0
2009-02-02 15:55:00,16.2,16.2,16.12,16.14,93100.0,12.4565,12.4565,12.3949,12.4103,93100.0
2009-02-03 09:30:00,16.16,16.21,16.11,16.2,6300.0,12.4257,12.4641,12.3872,12.4565,6300.0
2009-02-03 09:35:00,16.2,16.2,16.18,16.2,2900.0,12.4565,12.4565,12.4411,12.4565,2900.0
2009-02-03 09:40:00,16.18,16.18,15.98,16.03,21900.0,12.4411,12.4411,12.2873,12.3257,21900.0
2009-02-03 09:45:00,16.03,16.04,15.95,16.04,15000.0,12.3257,12.3334,12.2642,12.3334,15000.0
2009-02-03 09:50:00,16.07,16.08,16.0,16.07,18500.0,12.3565,12.3642,12.3027,12.3565,18500.0
2009-02-03 09:55:00,16.08,16.14,16.05,16.14,13200.0,12.3642,12.4103,12.3411,12.4103,13200.0
2009-02-03 10:00:00,16.14,16.23,16.14,16.2,32100.0,12.4103,12.4795,12.4103,12.4565,32100.0
2009-02-03 10:05:00,16.2,16.26,16.2,16.2,16400.0,12.4565,12.5026,12.4565,12.4565,16400.0
2009-02-03 10:10:00,16.2,16.24,16.16,16.24,13700.0,12.4565,12.4872,12.4257,12.4872,13700.0
2009-02-03 10:15:00,16.23,16.24,16.1,16.1,18200.0,12.4795,12.4872,12.3796,12.3796,18200.0
2009-02-03 10:20:00,16.11,16.17,16.1,16.1,17600.0,12.3872,12.4334,12.3796,12.3796,17600.0
2009-02-03 10:25:00,16.09,16.13,16.04,16.13,20100.0,12.3719,12.4026,12.3334,12.4026,20100.0
2009-02-03 10:30:00,16.12,16.14,16.1,16.13,7900.0,12.3949,12.4103,12.3796,12.4026,7900.0
2009-02-03 10:35:00,16.15,16.25,16.14,16.19,10900.0,12.418,12.4949,12.4103,12.4488,10900.0
2009-02-03 10:40:00,16.18,16.23,16.18,16.23,9400.0,12.4411,12.4795,12.4411,12.4795,9400.0
2009-02-03 10:45:00,16.25,16.27,16.24,16.24,19800.0,12.4949,12.5103,12.4872,12.4872,19800.0
2009-02-03 10:50:00,16.24,16.25,16.2,16.21,9900.0,12.4872,12.4949,12.4565,12.4641,9900.0
2009-02-03 10:55:00,16.21,16.23,16.2,16.23,5900.0,12.4641,12.4795,12.4565,12.4795,5900.0
2009-02-03 11:00:00,16.23,16.26,16.23,16.25,8600.0,12.4795,12.5026,12.4795,12.4949,8600.0
2009-02-03 11:05:00,16.24,16.27,16.2,16.21,31700.0,12.4872,12.5103,12.4565,12.4641,31700.0
2009-02-03 11:10:00,16.22,16.24,16.21,16.23,3200.0,12.4718,12.4872,12.4641,12.4795,3200.0
2009-02-03 11:15:00,16.23,16.24,16.19,16.21,9100.0,12.4795,12.4872,12.4488,12.4641,9100.0
2009-02-03 11:20:00,16.2,16.26,16.2,16.24,6600.0,12.4565,12.5026,12.4565,12.4872,6600.0
2009-02-03 11:25:00,16.24,16.24,16.19,16.2,10100.0,12.4872,12.4872,12.4488,12.4565,10100.0
2009-02-03 11:30:00,16.2,16.21,16.18,16.2,4200.0,12.4565,12.4641,12.4411,12.4565,4200.0
2009-02-03 11:35:00,16.2,16.2,16.15,16.15,7400.0,12.4565,12.4565,12.418,12.418,7400.0
2009-02-03 11:40:00,16.14,16.16,16.14,16.16,2900.0,12.4103,12.4257,12.4103,12.4257,2900.0
2009-02-03 11:45:00,16.15,16.16,16.15,16.16,2300.0,12.418,12.4257,12.418,12.4257,2300.0
2009-02-03 11:50:00,16.16,16.19,16.16,16.18,2300.0,12.4257,12.4488,12.4257,12.4411,2300.0
2009-02-03 11:55:00,16.18,16.19,16.13,16.15,5700.0,12.4411,12.4488,12.4026,12.418,5700.0
2009-02-03 12:00:00,16.16,16.19,16.16,16.18,5500.0,12.4257,12.4488,12.4257,12.4411,5500.0
2009-02-03 12:05:00,16.18,16.19,16.17,16.17,3200.0,12.4411,12.4488,12.4334,12.4334,3200.0
2009-02-03 12:10:00,16.17,16.17,16.13,16.14,13400.0,12.4334,12.4334,12.4026,12.4103,13400.0
2009-02-03 12:15:00,16.15,16.19,16.13,16.14,14800.0,12.418,12.4488,12.4026,12.4103,14800.0
2009-02-03 12:20:00,16.14,16.15,16.12,16.14,6600.0,12.4103,12.418,12.3949,12.4103,6600.0
2009-02-03 12:25:00,16.15,16.17,16.15,16.17,2100.0,12.418,12.4334,12.418,12.4334,2100.0
2009-02-03 12:30:00,16.16,16.2,16.16,16.2,4200.0,12.4257,12.4565,12.4257,12.4565,4200.0
2009-02-03 12:35:00,16.2,16.21,16.19,16.2,3200.0,12.4565,12.4641,12.4488,12.4565,3200.0
2009-02-03 12:40:00,16.2,16.26,16.19,16.24,9800.0,12.4565,12.5026,12.4488,12.4872,9800.0
2009-02-03 12:45:00,16.25,16.26,16.24,16.24,6700.0,12.4949,12.5026,12.4872,12.4872,6700.0
2009-02-03 12:50:00,16.24,16.24,16.23,16.23,6200.0,12.4872,12.4872,12.4795,12.4795,6200.0
2009-02-03 12:55:00,16.22,16.23,16.18,16.19,6900.0,12.4718,12.4795,12.4411,12.4488,6900.0
2009-02-03 13:00:00,16.18,16.18,16.15,16.15,3400.0,12.4411,12.4411,12.418,12.418,3400.0
2009-02-03 13:05:00,16.15,16.16,16.12,16.16,14200.0,12.418,12.4257,12.3949,12.4257,14200.0
2009-02-03 13:10:00,16.15,16.17,16.14,16.17,2900.0,12.418,12.4334,12.4103,12.4334,2900.0
2009-02-03 13:15:00,16.17,16.21,16.17,16.18,10400.0,12.4334,12.4641,12.4334,12.4411,10400.0
2009-02-03 13:20:00,16.18,16.19,16.17,16.17,2700.0,12.4411,12.4488,12.4334,12.4334,2700.0
2009-02-03 13:25:00,16.18,16.19,16.17,16.19,10500.0,12.4411,12.4488,12.4334,12.4488,10500.0
2009-02-03 13:30:00,16.18,16.24,16.18,16.24,11100.0,12.4411,12.4872,12.4411,12.4872,11100.0
2009-02-03 13:35:00,16.24,16.29,16.22,16.23,39600.0,12.4872,12.5257,12.4718,12.4795,39600.0
2009-02-03 13:40:00,16.23,16.25,16.22,16.22,5500.0,12.4795,12.4949,12.4718,12.4718,5500.0
2009-02-03 13:45:00,16.23,16.25,16.19,16.21,9500.0,12.4795,12.4949,12.4488,12.4641,9500.0
2009-02-03 13:50:00,16.2,16.22,16.17,16.22,13500.0,12.4565,12.4718,12.4334,12.4718,13500.0
2009-02-03 13:55:00,16.21,16.25,16.21,16.25,11500.0,12.4641,12.4949,12.4641,12.4949,11500.0
2009-02-03 14:00:00,16.25,16.25,16.22,16.23,6200.0,12.4949,12.4949,12.4718,12.4795,6200.0
2009-02-03 14:05:00,16.23,16.27,16.22,16.25,48600.0,12.4795,12.5103,12.4718,12.4949,48600.0
2009-02-03 14:10:00,16.25,16.32,16.25,16.28,22900.0,12.4949,12.5487,12.4949,12.518,22900.0
2009-02-03 14:15:00,16.3,16.33,16.29,16.31,7400.0,12.5333,12.5564,12.5257,12.541,7400.0
2009-02-03 14:20:00,16.31,16.33,16.3,16.32,5800.0,12.541,12.5564,12.5333,12.5487,5800.0
2009-02-03 14:25:00,16.32,16.33,16.28,16.28,11400.0,12.5487,12.5564,12.518,12.518,11400.0
2009-02-03 14:30:00,16.28,16.31,16.28,16.31,14300.0,12.518,12.541,12.518,12.541,14300.0
2009-02-03 14:35:00,16.32,16.34,16.3,16.3,23900.0,12.5487,12.5641,12.5333,12.5333,23900.0
2009-02-03 14:40:00,16.31,16.33,16.3,16.31,16900.0,12.541,12.5564,12.5333,12.541,16900.0
2009-02-03 14:45:00,16.32,16.35,16.31,16.33,92400.0,12.5487,12.5718,12.541,12.5564,92400.0
2009-02-03 14:50:00,16.33,16.35,16.33,16.34,24900.0,12.5564,12.5718,12.5564,12.5641,24900.0
2009-02-03 14:55:00,16.33,16.33,16.3,16.33,14700.0,12.5564,12.5564,12.5333,12.5564,14700.0
2009-02-03 15:00:00,16.32,16.35,16.3,16.31,25100.0,12.5487,12.5718,12.5333,12.541,25100.0
2009-02-03 15:05:00,16.31,16.4,16.31,16.4,54100.0,12.541,12.6102,12.541,12.6102,54100.0
2009-02-03 15:10:00,16.4,16.44,16.39,16.41,122400.0,12.6102,12.641,12.6025,12.6179,122400.0
2009-02-03 15:15:00,16.41,16.46,16.4,16.43,16500.0,12.6179,12.6564,12.6102,12.6333,16500.0
2009-02-03 15:20:00,16.43,16.5,16.41,16.48,16400.0,12.6333,12.6871,12.6179,12.6717,16400.0
2009-02-03 15:25:00,16.48,16.49,16.46,16.47,11700.0,12.6717,12.6794,12.6564,12.6641,11700.0
2009-02-03 15:30:00,16.47,16.49,16.45,16.45,23300.0,12.6641,12.6794,12.6487,12.6487,23300.0
2009-02-03 15:35:00,16.45,16.47,16.43,16.45,26800.0,12.6487,12.6641,12.6333,12.6487,26800.0
2009-02-03 15:40:00,16.45,16.46,16.38,16.38,26800.0,12.6487,12.6564,12.5949,12.5949,26800.0
2009-02-03 15:45:00,16.38,16.43,16.37,16.43,28600.0,12.5949,12.6333,12.5872,12.6333,28600.0
2009-02-03 15:50:00,16.43,16.46,16.43,16.44,53000.0,12.6333,12.6564,12.6333,12.641,53000.0
2009-02-03 15:55:00,16.45,16.45,16.38,16.4,123800.0,12.6487,12.6487,12.5949,12.6102,123800.0
2009-02-04 09:30:00,16.44,16.58,16.4,16.55,23300.0,12.641,12.7486,12.6102,12.7256,23300.0
2009-02-04 09:35:00,16.56,16.56,16.42,16.49,18500.0,12.7333,12.7333,12.6256,12.6794,18500.0
2009-02-04 09:40:00,16.5,16.57,16.49,16.57,63100.0,12.6871,12.741,12.6794,12.741,63100.0
2009-02-04 09:45:00,16.56,16.63,16.54,16.63,23700.0,12.7333,12.7871,12.7179,12.7871,23700.0
2009-02-04 09:50:00,16.64,16.64,16.58,16.62,44400.0,12.7948,12.7948,12.7486,12.7794,44400.0
2009-02-04 09:55:00,16.62,16.63,16.59,16.62,24400.0,12.7794,12.7871,12.7563,12.7794,24400.0
2009-02-04 10:00:00,16.62,16.74,16.62,16.72,32100.0,12.7794,12.8717,12.7794,12.8563,32100.0
2009-02-04 10:05:00,16.73,16.82,16.72,16.81,17200.0,12.864,12.9332,12.8563,12.9255,17200.0
2009-02-04 10:10:00,16.82,16.91,16.81,16.82,21800.0,12.9332,13.0024,12.9255,12.9332,21800.0
2009-02-04 10:15:00,16.84,16.85,16.8,16.8,9700.0,12.9486,12.9562,12.9178,12.9178,9700.0
2009-02-04 10:20:00,16.8,16.81,16.8,16.81,11200.0,12.9178,12.9255,12.9178,12.9255,11200.0
2009-02-04 10:25:00,16.81,16.85,16.8,16.84,116200.0,12.9255,12.9562,12.9178,12.9486,116200.0
2009-02-04 10:30:00,16.84,16.85,16.82,16.85,64300.0,12.9486,12.9562,12.9332,12.9562,64300.0
2009-02-04 10:35:00,16.85,16.92,16.84,16.87,34500.0,12.9562,13.0101,12.9486,12.9716,34500.0
2009-02-04 10:40:00,16.86,16.88,16.85,16.86,11600.0,12.9639,12.9793,12.9562,12.9639,11600.0
2009-02-04 10:45:00,16.86,16.86,16.82,16.84,22700.0,12.9639,12.9639,12.9332,12.9486,22700.0
2009-02-04 10:50:00,16.84,16.86,16.82,16.85,25400.0,12.9486,12.9639,12.9332,12.9562,25400.0
2009-02-04 10:55:00,16.85,16.9,16.85,16.89,22000.0,12.9562,12.9947,12.9562,12.987,22000.0
2009-02-04 11:00:00,16.9,16.9,16.88,16.88,11200.0,12.9947,12.9947,12.9793,12.9793,11200.0
2009-02-04 11:05:00,16.88,16.9,16.87,16.9,6500.0,12.9793,12.9947,12.9716,12.9947,6500.0
2009-02-04 11:10:00,16.9,16.9,16.85,16.88,11300.0,12.9947,12.9947,12.9562,12.9793,11300.0
2009-02-04 11:15:00,16.87,16.87,16.8,16.85,23500.0,12.9716,12.9716,12.9178,12.9562,23500.0
2009-02-04 11:20:00,16.86,16.89,16.85,16.88,25800.0,12.9639,12.987,12.9562,12.9793,25800.0
2009-02-04 11:25:00,16.88,16.88,16.82,16.83,21500.0,12.9793,12.9793,12.9332,12.9409,21500.0
2009-02-04 11:30:00,16.83,16.86,16.82,16.86,6500.0,12.9409,12.9639,12.9332,12.9639,6500.0
2009-02-04 11:35:00,16.85,16.86,16.83,16.84,3800.0,12.9562,12.9639,12.9409,12.9486,3800.0
2009-02-04 11:40:00,16.84,16.87,16.83,16.86,8300.0,12.9486,12.9716,12.9409,12.9639,8300.0
2009-02-04 11:45:00,16.85,16.85,16.8,16.82,11400.0,12.9562,12.9562,12.9178,12.9332,11400.0
2009-02-04 11:50:00,16.81,16.85,16.8,16.83,4200.0,12.9255,12.9562,12.9178,12.9409,4200.0
2009-02-04 11:55:00,16.84,16.86,16.84,16.86,35500.0,12.9486,12.9639,12.9486,12.9639,35500.0
2009-02-04 12:00:00,16.86,16.88,16.85,16.88,10500.0,12.9639,12.9793,12.9562,12.9793,10500.0
2009-02-04 12:05:00,16.88,16.88,16.83,16.85,42300.0,12.9793,12.9793,12.9409,12.9562,42300.0
2009-02-04 12:10:00,16.84,16.85,16.83,16.85,13100.0,12.9486,12.9562,12.9409,12.9562,13100.0
2009-02-04 12:15:00,16.85,16.85,16.84,16.85,9500.0,12.9562,12.9562,12.9486,12.9562,9500.0
2009-02-04 12:20:00,16.85,16.85,16.77,16.78,11900.0,12.9562,12.9562,12.8947,12.9024,11900.0
2009-02-04 12:25:00,16.79,16.82,16.79,16.81,10400.0,12.9101,12.9332,12.9101,12.9255,10400.0
2009-02-04 12:30:00,16.81,16.85,16.8,16.85,12900.0,12.9255,12.9562,12.9178,12.9562,12900.0
2009-02-04 12:35:00,16.85,16.85,16.84,16.84,9100.0,12.9562,12.9562,12.9486,12.9486,9100.0
2009-02-04 12:40:00,16.84,16.85,16.83,16.84,9800.0,12.9486,12.9562,12.9409,12.9486,9800.0
2009-02-04 12:45:00,16.84,16.85,16.84,16.85,7900.0,12.9486,12.9562,12.9486,12.9562,7900.0
2009-02-04 12:50:00,16.84,16.85,16.79,16.79,11800.0,12.9486,12.9562,12.9101,12.9101,11800.0
2009-02-04 12:55:00,16.79,16.8,16.77,16.79,9500.0,12.9101,12.9178,12.8947,12.9101,9500.0
2009-02-04 13:00:00,16.79,16.79,16.76,16.78,12500.0,12.9101,12.9101,12.887,12.9024,12500.0
2009-02-04 13:05:00,16.78,16.8,16.77,16.8,5800.0,12.9024,12.9178,12.8947,12.9178,5800.0
2009-02-04 13:10:00,16.8,16.81,16.77,16.77,10400.0,12.9178,12.9255,12.8947,12.8947,10400.0
2009-02-04 13:15:00,16.77,16.79,16.76,16.77,6700.0,12.8947,12.9101,12.887,12.8947,6700.0
2009-02-04 13:20:00,16.77,16.8,16.77,16.79,6900.0,12.8947,12.9178,12.8947,12.9101,6900.0
2009-02-04 13:25:00,16.8,16.85,16.79,16.84,9600.0,12.9178,12.9562,12.9101,12.9486,9600.0
2009-02-04 13:30:00,16.85,16.85,16.81,16.81,14100.0,12.9562,12.9562,12.9255,12.9255,14100.0
2009-02-04 13:35:00,16.82,16.82,16.73,16.73,7500.0,12.9332,12.9332,12.864,12.864,7500.0
2009-02-04 13:40:00,16.73,16.82,16.68,16.71,49200.0,12.864,12.9332,12.8255,12.8486,49200.0
2009-02-04 13:45:00,16.7,16.8,16.66,16.69,48600.0,12.8409,12.9178,12.8102,12.8332,48600.0
2009-02-04 13:50:00,16.68,16.78,16.62,16.66,55900.0,12.8255,12.9024,12.7794,12.8102,55900.0
2009-02-04 13:55:00,16.67,16.74,16.66,16.74,40200.0,12.8178,12.8717,12.8102,12.8717,40200.0
2009-02-04 14:00:00,16.74,16.74,16.7,16.73,23000.0,12.8717,12.8717,12.8409,12.864,23000.0
2009-02-04 14:05:00,16.72,16.73,16.66,16.66,24700.0,12.8563,12.864,12.8102,12.8102,24700.0
2009-02-04 14:10:00,16.65,16.7,16.63,16.68,26100.0,12.8025,12.8409,12.7871,12.8255,26100.0
2009-02-04 14:15:00,16.69,16.77,16.68,16.7,58300.0,12.8332,12.8947,12.8255,12.8409,58300.0
2009-02-04 14:20:00,16.7,16.76,16.66,16.71,60000.0,12.8409,12.887,12.8102,12.8486,60000.0
2009-02-04 14:25:00,16.69,16.78,16.68,16.77,48700.0,12.8332,12.9024,12.8255,12.8947,48700.0
2009-02-04 14:30:00,16.77,16.77,16.73,16.74,19500.0,12.8947,12.8947,12.864,12.8717,19500.0
2009-02-04 14:35:00,16.74,16.8,16.73,16.78,24000.0,12.8717,12.9178,12.864,12.9024,24000.0
2009-02-04 14:40:00,16.78,16.81,16.76,16.77,18600.0,12.9024,12.9255,12.887,12.8947,18600.0
2009-02-04 14:45:00,16.76,16.8,16.72,16.78,26100.0,12.887,12.9178,12.8563,12.9024,26100.0
2009-02-04 14:50:00,16.78,16.79,16.71,16.74,20000.0,12.9024,12.9101,12.8486,12.8717,20000.0
2009-02-04 14:55:00,16.74,16.83,16.7,16.81,59300.0,12.8717,12.9409,12.8409,12.9255,59300.0
2009-02-04 15:00:00,16.8,16.84,16.75,16.84,49400.0,12.9178,12.9486,12.8794,12.9486,49400.0
2009-02-04 15:05:00,16.84,16.85,16.76,16.79,55900.0,12.9486,12.9562,12.887,12.9101,55900.0
2009-02-04 15:10:00,16.8,16.81,16.69,16.71,36300.0,12.9178,12.9255,12.8332,12.8486,36300.0
2009-02-04 15:15:00,16.71,16.75,16.69,16.73,31900.0,12.8486,12.8794,12.8332,12.864,31900.0
2009-02-04 15:20:00,16.72,16.72,16.64,16.67,25000.0,12.8563,12.8563,12.7948,12.8178,25000.0
2009-02-04 15:25:00,16.67,16.72,16.66,16.7,60900.0,12.8178,12.8563,12.8102,12.8409,60900.0
2009-02-04 15:30:00,16.7,16.71,16.65,16.68,33000.0,12.8409,12.8486,12.8025,12.8255,33000.0
2009-02-04 15:35:00,16.68,16.71,16.66,16.69,40600.0,12.8255,12.8486,12.8102,12.8332,40600.0
2009-02-04 15:40:00,16.7,16.73,16.69,16.7,39100.0,12.8409,12.864,12.8332,12.8409,39100.0
2009-02-04 15:45:00,16.7,16.73,16.66,16.67,33300.0,12.8409,12.864,12.8102,12.8178,33300.0
2009-02-04 15:50:00,16.66,16.72,16.66,16.71,50600.0,12.8102,12.8563,12.8102,12.8486,50600.0
2009-02-04 15:55:00,16.71,16.72,16.67,16.69,106800.0,12.8486,12.8563,12.8178,12.8332,106800.0
2009-02-05 09:30:00,16.47,16.71,16.47,16.56,11000.0,12.6641,12.8486,12.6641,12.7333,11000.0
2009-02-05 09:35:00,16.56,16.67,16.49,16.67,13500.0,12.7333,12.8178,12.6794,12.8178,13500.0
2009-02-05 09:40:00,16.65,16.73,16.65,16.7,22900.0,12.8025,12.864,12.8025,12.8409,22900.0
2009-02-05 09:45:00,16.7,16.72,16.66,16.69,24200.0,12.8409,12.8563,12.8102,12.8332,24200.0
2009-02-05 09:50:00,16.7,16.7,16.62,16.67,17700.0,12.8409,12.8409,12.7794,12.8178,17700.0
2009-02-05 09:55:00,16.67,16.71,16.65,16.69,28300.0,12.8178,12.8486,12.8025,12.8332,28300.0
2009-02-05 10:00:00,16.69,16.73,16.62,16.7,76300.0,12.8332,12.864,12.7794,12.8409,76300.0
2009-02-05 10:05:00,16.7,16.71,16.67,16.7,43200.0,12.8409,12.8486,12.8178,12.8409,43200.0
2009-02-05 10:10:00,16.7,16.72,16.68,16.7,32400.0,12.8409,12.8563,12.8255,12.8409,32400.0
2009-02-05 10:15:00,16.7,16.71,16.68,16.68,39100.0,12.8409,12.8486,12.8255,12.8255,39100.0
2009-02-05 10:20:00,16.68,16.7,16.67,16.68,8600.0,12.8255,12.8409,12.8178,12.8255,8600.0
2009-02-05 10:25:00,16.67,16.69,16.63,16.65,7200.0,12.8178,12.8332,12.7871,12.8025,7200.0
2009-02-05 10:30:00,16.66,16.77,16.64,16.75,44500.0,12.8102,12.8947,12.7948,12.8794,44500.0
2009-02-05 10:35:00,16.75,16.78,16.73,16.74,38200.0,12.8794,12.9024,12.864,12.8717,38200.0
2009-02-05 10:40:00,16.75,16.77,16.72,16.74,33700.0,12.8794,12.8947,12.8563,12.8717,33700.0
2009-02-05 10:45:00,16.74,16.77,16.72,16.75,49300.0,12.8717,12.8947,12.8563,12.8794,49300.0
2009-02-05 10:50:00,16.74,16.87,16.74,16.83,86900.0,12.8717,12.9716,12.8717,12.9409,86900.0
2009-02-05 10:55:00,16.84,16.91,16.82,16.83,43600.0,12.9486,13.0024,12.9332,12.9409,43600.0
2009-02-05 11:00:00,16.84,16.92,16.79,16.88,17300.0,12.9486,13.0101,12.9101,12.9793,17300.0
2009-02-05 11:05:00,16.88,16.92,16.85,16.89,18500.0,12.9793,13.0101,12.9562,12.987,18500.0
2009-02-05 11:10:00,16.89,16.9,16.85,16.87,13200.0,12.987,12.9947,12.9562,12.9716,13200.0
2009-02-05 11:15:00,16.87,16.88,16.84,16.87,9500.0,12.9716,12.9793,12.9486,12.9716,9500.0
2009-02-05 11:20:00,16.87,16.92,16.87,16.92,19500.0,12.9716,13.0101,12.9716,13.0101,19500.0
2009-02-05 11:25:00,16.93,16.97,16.9,16.96,16200.0,13.0178,13.0485,12.9947,13.0408,16200.0
2009-02-05 11:30:00,16.95,17.07,16.95,17.04,22000.0,13.0331,13.1254,13.0331,13.1023,22000.0
2009-02-05 11:35:00,17.05,17.06,17.0,17.01,15600.0,13.11,13.1177,13.0716,13.0793,15600.0
2009-02-05 11:40:00,17.0,17.0,16.97,16.98,17800.0,13.0716,13.0716,13.0485,13.0562,17800.0
2009-02-05 11:45:00,16.97,17.03,16.97,17.02,9200.0,13.0485,13.0947,13.0485,13.087,9200.0
2009-02-05 11:50:00,17.03,17.07,17.02,17.04,10800.0,13.0947,13.1254,13.087,13.1023,10800.0
2009-02-05 11:55:00,17.04,17.09,17.04,17.07,9000.0,13.1023,13.1408,13.1023,13.1254,9000.0
2009-02-05 12:00:00,17.09,17.14,17.09,17.12,23200.0,13.1408,13.1792,13.1408,13.1639,23200.0
2009-02-05 12:05:00,17.13,17.17,17.13,17.15,21900.0,13.1715,13.2023,13.1715,13.1869,21900.0
2009-02-05 12:10:00,17.15,17.23,17.14,17.18,25700.0,13.1869,13.2484,13.1792,13.21,25700.0
2009-02-05 12:15:00,17.19,17.19,17.14,17.16,14200.0,13.2177,13.2177,13.1792,13.1946,14200.0
2009-02-05 12:20:00,17.17,17.18,17.14,17.16,9500.0,13.2023,13.21,13.1792,13.1946,9500.0
2009-02-05 12:25:00,17.17,17.18,17.11,17.11,12100.0,13.2023,13.21,13.1562,13.1562,12100.0
2009-02-05 12:30:00,17.1,17.12,17.08,17.1,14100.0,13.1485,13.1639,13.1331,13.1485,14100.0
2009-02-05 12:35:00,17.1,17.13,17.08,17.1,11300.0,13.1485,13.1715,13.1331,13.1485,11300.0
2009-02-05 12:40:00,17.11,17.12,17.05,17.09,24900.0,13.1562,13.1639,13.11,13.1408,24900.0
2009-02-05 12:45:00,17.09,17.11,17.08,17.08,16600.0,13.1408,13.1562,13.1331,13.1331,16600.0
2009-02-05 12:50:00,17.08,17.08,17.0,17.02,14200.0,13.1331,13.1331,13.0716,13.087,14200.0
2009-02-05 12:55:00,17.02,17.1,17.02,17.1,21300.0,13.087,13.1485,13.087,13.1485,21300.0
2009-02-05 13:00:00,17.1,17.1,17.07,17.09,24900.0,13.1485,13.1485,13.1254,13.1408,24900.0
2009-02-05 13:05:00,17.1,17.11,17.07,17.1,19300.0,13.1485,13.1562,13.1254,13.1485,19300.0
2009-02-05 13:10:00,17.11,17.11,17.04,17.06,21900.0,13.1562,13.1562,13.1023,13.1177,21900.0
2009-02-05 13:15:00,17.05,17.06,17.01,17.03,10200.0,13.11,13.1177,13.0793,13.0947,10200.0
2009-02-05 13:20:00,17.03,17.05,17.02,17.04,6200.0,13.0947,13.11,13.087,13.1023,6200.0
2009-02-05 13:25:00,17.03,17.06,17.02,17.05,14600.0,13.0947,13.1177,13.087,13.11,14600.0
2009-02-05 13:30:00,17.06,17.11,17.06,17.09,22200.0,13.1177,13.1562,13.1177,13.1408,22200.0
2009-02-05 13:35:00,17.08,17.1,17.07,17.08,12000.0,13.1331,13.1485,13.1254,13.1331,12000.0
2009-02-05 13:40:00,17.07,17.11,17.04,17.1,35300.0,13.1254,13.1562,13.1023,13.1485,35300.0
2009-02-05 13:45:00,17.1,17.11,17.07,17.09,26900.0,13.1485,13.1562,13.1254,13.1408,26900.0
2009-02-05 13:50:00,17.08,17.1,17.07,17.09,22500.0,13.1331,13.1485,13.1254,13.1408,22500.0
2009-02-05 13:55:00,17.09,17.1,17.05,17.07,15900.0,13.1408,13.1485,13.11,13.1254,15900.0
2009-02-05 14:00:00,17.06,17.11,17.05,17.1,66100.0,13.1177,13.1562,13.11,13.1485,66100.0
2009-02-05 14:05:00,17.1,17.14,17.1,17.13,15300.0,13.1485,13.1792,13.1485,13.1715,15300.0
2009-02-05 14:10:00,17.14,17.14,17.1,17.11,8800.0,13.1792,13.1792,13.1485,13.1562,8800.0
2009-02-05 14:15:00,17.11,17.13,17.08,17.11,13800.0,13.1562,13.1715,13.1331,13.1562,13800.0
2009-02-05 14:20:00,17.11,17.18,17.11,17.16,17800.0,13.1562,13.21,13.1562,13.1946,17800.0
2009-02-05 14:25:00,17.15,17.18,17.13,17.18,12500.0,13.1869,13.21,13.1715,13.21,12500.0
2009-02-05 14:30:00,17.18,17.2,17.15,17.17,34600.0,13.21,13.2254,13.1869,13.2023,34600.0
2009-02-05 14:35:00,17.17,17.23,17.17,17.22,31900.0,13.2023,13.2484,13.2023,13.2407,31900.0
2009-02-05 14:40:00,17.21,17.22,17.18,17.21,20100.0,13.2331,13.2407,13.21,13.2331,20100.0
2009-02-05 14:45:00,17.2,17.21,17.13,17.13,46600.0,13.2254,13.2331,13.1715,13.1715,46600.0
2009-02-05 14:50:00,17.12,17.12,17.08,17.1,23300.0,13.1639,13.1639,13.1331,13.1485,23300.0
2009-02-05 14:55:00,17.11,17.13,17.05,17.07,24800.0,13.1562,13.1715,13.11,13.1254,24800.0
2009-02-05 15:00:00,17.06,17.09,16.97,16.97,27800.0,13.1177,13.1408,13.0485,13.0485,27800.0
2009-02-05 15:05:00,16.96,17.06,16.96,17.04,27800.0,13.0408,13.1177,13.0408,13.1023,27800.0
2009-02-05 15:10:00,17.04,17.08,17.03,17.06,27700.0,13.1023,13.1331,13.0947,13.1177,27700.0
2009-02-05 15:15:00,17.07,17.08,17.03,17.04,22500.0,13.1254,13.1331,13.0947,13.1023,22500.0
2009-02-05 15:20:00,17.04,17.07,17.04,17.06,22600.0,13.1023,13.1254,13.1023,13.1177,22600.0
2009-02-05 15:25:00,17.06,17.08,17.06,17.07,38900.0,13.1177,13.1331,13.1177,13.1254,38900.0
2009-02-05 15:30:00,17.07,17.09,17.03,17.04,38800.0,13.1254,13.1408,13.0947,13.1023,38800.0
2009-02-05 15:35:00,17.05,17.08,17.02,17.03,41000.0,13.11,13.1331,13.087,13.0947,41000.0
2009-02-05 15:40:00,17.03,17.07,17.03,17.05,57100.0,13.0947,13.1254,13.0947,13.11,57100.0
2009-02-05 15:45:00,17.05,17.06,16.99,17.01,59800.0,13.11,13.1177,13.0639,13.0793,59800.0
2009-02-05 15:50:00,17.01,17.05,17.01,17.05,43500.0,13.0793,13.11,13.0793,13.11,43500.0
2009-02-05 15:55:00,17.05,17.06,17.01,17.02,51400.0,13.11,13.1177,13.0793,13.087,51400.0
2009-02-06 09:30:00,17.0,17.07,17.0,17.07,6800.0,13.0716,13.1254,13.0716,13.1254,6800.0
2009-02-06 09:35:00,17.06,17.27,17.06,17.27,5900.0,13.1177,13.2792,13.1177,13.2792,5900.0
2009-02-06 09:40:00,17.27,17.3,17.21,17.22,15000.0,13.2792,13.3023,13.2331,13.2407,15000.0
2009-02-06 09:45:00,17.23,17.35,17.23,17.33,13500.0,13.2484,13.3407,13.2484,13.3253,13500.0
2009-02-06 09:50:00,17.32,17.34,17.26,17.31,17700.0,13.3176,13.333,13.2715,13.3099,17700.0
2009-02-06 09:55:00,17.3,17.33,17.27,17.29,11700.0,13.3023,13.3253,13.2792,13.2946,11700.0
2009-02-06 10:00:00,17.3,17.32,17.24,17.26,19700.0,13.3023,13.3176,13.2561,13.2715,19700.0
2009-02-06 10:05:00,17.27,17.29,17.23,17.24,8200.0,13.2792,13.2946,13.2484,13.2561,8200.0
2009-02-06 10:10:00,17.25,17.31,17.25,17.3,20000.0,13.2638,13.3099,13.2638,13.3023,20000.0
2009-02-06 10:15:00,17.3,17.31,17.21,17.22,10400.0,13.3023,13.3099,13.2331,13.2407,10400.0
2009-02-06 10:20:00,17.22,17.25,17.19,17.25,6900.0,13.2407,13.2638,13.2177,13.2638,6900.0
2009-02-06 10:25:00,17.24,17.27,17.22,17.25,16100.0,13.2561,13.2792,13.2407,13.2638,16100.0
2009-02-06 10:30:00,17.24,17.25,17.2,17.2,24800.0,13.2561,13.2638,13.2254,13.2254,24800.0
2009-02-06 10:35:00,17.2,17.22,17.17,17.2,19000.0,13.2254,13.2407,13.2023,13.2254,19000.0
2009-02-06 10:40:00,17.21,17.21,17.14,17.17,12100.0,13.2331,13.2331,13.1792,13.2023,12100.0
2009-02-06 10:45:00,17.18,17.24,17.17,17.23,17000.0,13.21,13.2561,13.2023,13.2484,17000.0
2009-02-06 10:50:00,17.23,17.27,17.23,17.27,11100.0,13.2484,13.2792,13.2484,13.2792,11100.0
2009-02-06 10:55:00,17.26,17.28,17.23,17.23,9700.0,13.2715,13.2869,13.2484,13.2484,9700.0
2009-02-06 11:00:00,17.24,17.27,17.23,17.26,9200.0,13.2561,13.2792,13.2484,13.2715,9200.0
2009-02-06 11:05:00,17.26,17.33,17.25,17.28,12300.0,13.2715,13.3253,13.2638,13.2869,12300.0
2009-02-06 11:10:00,17.3,17.31,17.28,17.3,40400.0,13.3023,13.3099,13.2869,13.3023,40400.0
2009-02-06 11:15:00,17.3,17.3,17.24,17.3,52600.0,13.3023,13.3023,13.2561,13.3023,52600.0
2009-02-06 11:20:00,17.3,17.31,17.27,17.3,20700.0,13.3023,13.3099,13.2792,13.3023,20700.0
2009-02-06 11:25:00,17.3,17.3,17.25,17.3,6500.0,13.3023,13.3023,13.2638,13.3023,6500.0
2009-02-06 11:30:00,17.3,17.31,17.29,17.3,6800.0,13.3023,13.3099,13.2946,13.3023,6800.0
2009-02-06 11:35:00,17.3,17.32,17.29,17.3,5100.0,13.3023,13.3176,13.2946,13.3023,5100.0
2009-02-06 11:40:00,17.3,17.34,17.3,17.32,23100.0,13.3023,13.333,13.3023,13.3176,23100.0
2009-02-06 11:45:00,17.32,17.33,17.3,17.32,21700.0,13.3176,13.3253,13.3023,13.3176,21700.0
2009-02-06 11:50:00,17.32,17.32,17.31,17.32,15400.0,13.3176,13.3176,13.3099,13.3176,15400.0
2009-02-06 11:55:00,17.32,17.32,17.31,17.32,19800.0,13.3176,13.3176,13.3099,13.3176,19800.0
2009-02-06 12:00:00,17.31,17.33,17.29,17.32,35300.0,13.3099,13.3253,13.2946,13.3176,35300.0
2009-02-06 12:05:00,17.31,17.35,17.31,17.35,16900.0,13.3099,13.3407,13.3099,13.3407,16900.0
2009-02-06 12:10:00,17.35,17.38,17.31,17.32,20600.0,13.3407,13.3638,13.3099,13.3176,20600.0
2009-02-06 12:15:00,17.32,17.34,17.32,17.33,14300.0,13.3176,13.333,13.3176,13.3253,14300.0
2009-02-06 12:20:00,17.34,17.36,17.33,17.35,32000.0,13.333,13.3484,13.3253,13.3407,32000.0
2009-02-06 12:25:00,17.35,17.35,17.31,17.32,10300.0,13.3407,13.3407,13.3099,13.3176,10300.0
2009-02-06 12:30:00,17.32,17.33,17.3,17.32,16500.0,13.3176,13.3253,13.3023,13.3176,16500.0
2009-02-06 12:35:00,17.32,17.36,17.31,17.32,37100.0,13.3176,13.3484,13.3099,13.3176,37100.0
2009-02-06 12:40:00,17.32,17.35,17.32,17.34,21200.0,13.3176,13.3407,13.3176,13.333,21200.0
2009-02-06 12:45:00,17.34,17.35,17.33,17.35,13600.0,13.333,13.3407,13.3253,13.3407,13600.0
2009-02-06 12:50:00,17.34,17.36,17.34,17.35,26200.0,13.333,13.3484,13.333,13.3407,26200.0
2009-02-06 12:55:00,17.36,17.4,17.35,17.39,9900.0,13.3484,13.3792,13.3407,13.3715,9900.0
2009-02-06 13:00:00,17.39,17.4,17.36,17.38,16200.0,13.3715,13.3792,13.3484,13.3638,16200.0
2009-02-06 13:05:00,17.38,17.45,17.38,17.44,25400.0,13.3638,13.4176,13.3638,13.4099,25400.0
2009-02-06 13:10:00,17.44,17.45,17.44,17.44,7000.0,13.4099,13.4176,13.4099,13.4099,7000.0
2009-02-06 13:15:00,17.44,17.47,17.44,17.47,18300.0,13.4099,13.433,13.4099,13.433,18300.0
2009-02-06 13:20:00,17.47,17.53,17.46,17.5,66200.0,13.433,13.4791,13.4253,13.456,66200.0
2009-02-06 13:25:00,17.5,17.52,17.5,17.51,25300.0,13.456,13.4714,13.456,13.4637,25300.0
2009-02-06 13:30:00,17.5,17.52,17.47,17.47,84400.0,13.456,13.4714,13.433,13.433,84400.0
2009-02-06 13:35:00,17.47,17.51,17.47,17.49,14700.0,13.433,13.4637,13.433,13.4484,14700.0
2009-02-06 13:40:00,17.5,17.5,17.47,17.5,15800.0,13.456,13.456,13.433,13.456,15800.0
2009-02-06 13:45:00,17.5,17.5,17.49,17.5,23700.0,13.456,13.456,13.4484,13.456,23700.0
2009-02-06 13:50:00,17.5,17.51,17.48,17.51,37500.0,13.456,13.4637,13.4407,13.4637,37500.0
2009-02-06 13:55:00,17.5,17.53,17.5,17.52,12800.0,13.456,13.4791,13.456,13.4714,12800.0
2009-02-06 14:00:00,17.51,17.51,17.5,17.51,23900.0,13.4637,13.4637,13.456,13.4637,23900.0
2009-02-06 14:05:00,17.51,17.53,17.5,17.51,14000.0,13.4637,13.4791,13.456,13.4637,14000.0
2009-02-06 14:10:00,17.51,17.54,17.5,17.52,27500.0,13.4637,13.4868,13.456,13.4714,27500.0
2009-02-06 14:15:00,17.52,17.52,17.48,17.51,95700.0,13.4714,13.4714,13.4407,13.4637,95700.0
2009-02-06 14:20:00,17.51,17.52,17.48,17.48,62900.0,13.4637,13.4714,13.4407,13.4407,62900.0
2009-02-06 14:25:00,17.48,17.49,17.46,17.48,15400.0,13.4407,13.4484,13.4253,13.4407,15400.0
2009-02-06 14:30:00,17.49,17.5,17.47,17.5,25700.0,13.4484,13.456,13.433,13.456,25700.0
2009-02-06 14:35:00,17.5,17.51,17.43,17.44,41500.0,13.456,13.4637,13.4022,13.4099,41500.0
2009-02-06 14:40:00,17.45,17.48,17.41,17.48,37600.0,13.4176,13.4407,13.3868,13.4407,37600.0
2009-02-06 14:45:00,17.48,17.51,17.47,17.47,36900.0,13.4407,13.4637,13.433,13.433,36900.0
2009-02-06 14:50:00,17.47,17.48,17.42,17.45,21600.0,13.433,13.4407,13.3945,13.4176,21600.0
2009-02-06 14:55:00,17.45,17.46,17.44,17.46,38900.0,13.4176,13.4253,13.4099,13.4253,38900.0
2009-02-06 15:00:00,17.46,17.51,17.45,17.49,45200.0,13.4253,13.4637,13.4176,13.4484,45200.0
2009-02-06 15:05:00,17.49,17.49,17.41,17.41,57000.0,13.4484,13.4484,13.3868,13.3868,57000.0
2009-02-06 15:10:00,17.41,17.45,17.39,17.42,26800.0,13.3868,13.4176,13.3715,13.3945,26800.0
2009-02-06 15:15:00,17.42,17.45,17.41,17.44,25400.0,13.3945,13.4176,13.3868,13.4099,25400.0
2009-02-06 15:20:00,17.44,17.46,17.44,17.45,25800.0,13.4099,13.4253,13.4099,13.4176,25800.0
2009-02-06 15:25:00,17.45,17.51,17.39,17.49,75500.0,13.4176,13.4637,13.3715,13.4484,75500.0
2009-02-06 15:30:00,17.5,17.53,17.49,17.53,24900.0,13.456,13.4791,13.4484,13.4791,24900.0
2009-02-06 15:35:00,17.53,17.55,17.52,17.55,32500.0,13.4791,13.4945,13.4714,13.4945,32500.0
2009-02-06 15:40:00,17.55,17.63,17.55,17.61,70900.0,13.4945,13.556,13.4945,13.5406,70900.0
2009-02-06 15:45:00,17.6,17.65,17.6,17.61,47700.0,13.5329,13.5714,13.5329,13.5406,47700.0
2009-02-06 15:50:00,17.62,17.64,17.54,17.55,85400.0,13.5483,13.5637,13.4868,13.4945,85400.0
2009-02-06 15:55:00,17.55,17.55,17.52,17.55,72600.0,13.4945,13.4945,13.4714,13.4945,72600.0
2009-02-09 09:30:00,17.55,17.55,17.32,17.38,13600.0,13.4945,13.4945,13.3176,13.3638,13600.0
2009-02-09 09:35:00,17.36,17.41,17.29,17.37,7900.0,13.3484,13.3868,13.2946,13.3561,7900.0
2009-02-09 09:40:00,17.37,17.43,17.36,17.41,4200.0,13.3561,13.4022,13.3484,13.3868,4200.0
2009-02-09 09:45:00,17.43,17.53,17.42,17.5,64000.0,13.4022,13.4791,13.3945,13.456,64000.0
2009-02-09 09:50:00,17.5,17.52,17.49,17.51,13300.0,13.456,13.4714,13.4484,13.4637,13300.0
2009-02-09 09:55:00,17.51,17.51,17.48,17.5,14400.0,13.4637,13.4637,13.4407,13.456,14400.0
2009-02-09 10:00:00,17.5,17.51,17.48,17.5,31100.0,13.456,13.4637,13.4407,13.456,31100.0
2009-02-09 10:05:00,17.5,17.53,17.48,17.52,13400.0,13.456,13.4791,13.4407,13.4714,13400.0
2009-02-09 10:10:00,17.52,17.53,17.45,17.46,24200.0,13.4714,13.4791,13.4176,13.4253,24200.0
2009-02-09 10:15:00,17.47,17.47,17.42,17.45,21800.0,13.433,13.433,13.3945,13.4176,21800.0
2009-02-09 10:20:00,17.44,17.47,17.44,17.46,19900.0,13.4099,13.433,13.4099,13.4253,19900.0
2009-02-09 10:25:00,17.47,17.49,17.45,17.46,5500.0,13.433,13.4484,13.4176,13.4253,5500.0
2009-02-09 10:30:00,17.46,17.51,17.45,17.49,6800.0,13.4253,13.4637,13.4176,13.4484,6800.0
2009-02-09 10:35:00,17.48,17.6,17.48,17.6,12400.0,13.4407,13.5329,13.4407,13.5329,12400.0
2009-02-09 10:40:00,17.6,17.66,17.6,17.65,5900.0,13.5329,13.5791,13.5329,13.5714,5900.0
2009-02-09 10:45:00,17.63,17.71,17.59,17.69,12400.0,13.556,13.6175,13.5252,13.6021,12400.0
2009-02-09 10:50:00,17.68,17.68,17.66,17.67,3300.0,13.5944,13.5944,13.5791,13.5868,3300.0
2009-02-09 10:55:00,17.68,17.76,17.66,17.74,8400.0,13.5944,13.656,13.5791,13.6406,8400.0
2009-02-09 11:00:00,17.73,17.73,17.66,17.66,10600.0,13.6329,13.6329,13.5791,13.5791,10600.0
2009-02-09 11:05:00,17.65,17.7,17.63,17.7,7500.0,13.5714,13.6098,13.556,13.6098,7500.0
2009-02-09 11:10:00,17.71,17.72,17.69,17.69,3000.0,13.6175,13.6252,13.6021,13.6021,3000.0
2009-02-09 11:15:00,17.69,17.69,17.65,17.65,4200.0,13.6021,13.6021,13.5714,13.5714,4200.0
2009-02-09 11:20:00,17.66,17.67,17.63,17.63,3700.0,13.5791,13.5868,13.556,13.556,3700.0
2009-02-09 11:25:00,17.63,17.66,17.62,17.62,5500.0,13.556,13.5791,13.5483,13.5483,5500.0
2009-02-09 11:30:00,17.61,17.63,17.59,17.59,4600.0,13.5406,13.556,13.5252,13.5252,4600.0
2009-02-09 11:35:00,17.6,17.63,17.59,17.61,5500.0,13.5329,13.556,13.5252,13.5406,5500.0
2009-02-09 11:40:00,17.6,17.6,17.52,17.54,6500.0,13.5329,13.5329,13.4714,13.4868,6500.0
2009-02-09 11:45:00,17.55,17.58,17.54,17.55,6600.0,13.4945,13.5176,13.4868,13.4945,6600.0
2009-02-09 11:50:00,17.55,17.57,17.54,17.55,2200.0,13.4945,13.5099,13.4868,13.4945,2200.0
2009-02-09 11:55:00,17.57,17.59,17.57,17.59,3200.0,13.5099,13.5252,13.5099,13.5252,3200.0
2009-02-09 12:00:00,17.59,17.62,17.57,17.57,8700.0,13.5252,13.5483,13.5099,13.5099,8700.0
2009-02-09 12:05:00,17.57,17.58,17.54,17.56,4400.0,13.5099,13.5176,13.4868,13.5022,4400.0
2009-02-09 12:10:00,17.57,17.6,17.57,17.58,11300.0,13.5099,13.5329,13.5099,13.5176,11300.0
2009-02-09 12:15:00,17.58,17.67,17.58,17.66,8500.0,13.5176,13.5868,13.5176,13.5791,8500.0
2009-02-09 12:20:00,17.65,17.65,17.64,17.64,4100.0,13.5714,13.5714,13.5637,13.5637,4100.0
2009-02-09 12:25:00,17.64,17.69,17.64,17.67,8500.0,13.5637,13.6021,13.5637,13.5868,8500.0
2009-02-09 12:30:00,17.68,17.69,17.66,17.68,11200.0,13.5944,13.6021,13.5791,13.5944,11200.0
2009-02-09 12:35:00,17.69,17.69,17.66,17.66,4900.0,13.6021,13.6021,13.5791,13.5791,4900.0
2009-02-09 12:40:00,17.68,17.69,17.65,17.65,4400.0,13.5944,13.6021,13.5714,13.5714,4400.0
2009-02-09 12:45:00,17.65,17.67,17.64,17.67,4300.0,13.5714,13.5868,13.5637,13.5868,4300.0
2009-02-09 12:50:00,17.68,17.71,17.67,17.7,8500.0,13.5944,13.6175,13.5868,13.6098,8500.0
2009-02-09 12:55:00,17.7,17.7,17.69,17.69,5900.0,13.6098,13.6098,13.6021,13.6021,5900.0
2009-02-09 13:00:00,17.69,17.69,17.66,17.67,5000.0,13.6021,13.6021,13.5791,13.5868,5000.0
2009-02-09 13:05:00,17.67,17.67,17.65,17.66,3100.0,13.5868,13.5868,13.5714,13.5791,3100.0
2009-02-09 13:10:00,17.67,17.67,17.65,17.67,2100.0,13.5868,13.5868,13.5714,13.5868,2100.0
2009-02-09 13:15:00,17.67,17.67,17.63,17.63,8700.0,13.5868,13.5868,13.556,13.556,8700.0
2009-02-09 13:20:00,17.61,17.63,17.61,17.63,4500.0,13.5406,13.556,13.5406,13.556,4500.0
2009-02-09 13:25:00,17.61,17.62,17.6,17.6,1700.0,13.5406,13.5483,13.5329,13.5329,1700.0
2009-02-09 13:30:00,17.6,17.62,17.5,17.5,18300.0,13.5329,13.5483,13.456,13.456,18300.0
2009-02-09 13:35:00,17.5,17.53,17.49,17.52,10500.0,13.456,13.4791,13.4484,13.4714,10500.0
2009-02-09 13:40:00,17.54,17.56,17.53,17.56,3900.0,13.4868,13.5022,13.4791,13.5022,3900.0
2009-02-09 13:45:00,17.55,17.55,17.49,17.5,25000.0,13.4945,13.4945,13.4484,13.456,25000.0
2009-02-09 13:50:00,17.5,17.52,17.49,17.51,7400.0,13.456,13.4714,13.4484,13.4637,7400.0
2009-02-09 13:55:00,17.5,17.51,17.49,17.51,16300.0,13.456,13.4637,13.4484,13.4637,16300.0
2009-02-09 14:00:00,17.51,17.55,17.5,17.51,36800.0,13.4637,13.4945,13.456,13.4637,36800.0
2009-02-09 14:05:00,17.52,17.6,17.51,17.6,10100.0,13.4714,13.5329,13.4637,13.5329,10100.0
2009-02-09 14:10:00,17.59,17.6,17.53,17.53,9600.0,13.5252,13.5329,13.4791,13.4791,9600.0
2009-02-09 14:15:00,17.53,17.53,17.49,17.52,11900.0,13.4791,13.4791,13.4484,13.4714,11900.0
2009-02-09 14:20:00,17.51,17.56,17.5,17.53,15000.0,13.4637,13.5022,13.456,13.4791,15000.0
2009-02-09 14:25:00,17.52,17.52,17.45,17.48,21200.0,13.4714,13.4714,13.4176,13.4407,21200.0
2009-02-09 14:30:00,17.48,17.54,17.45,17.53,50700.0,13.4407,13.4868,13.4176,13.4791,50700.0
2009-02-09 14:35:00,17.54,17.59,17.54,17.59,13100.0,13.4868,13.5252,13.4868,13.5252,13100.0
2009-02-09 14:40:00,17.59,17.62,17.57,17.59,22600.0,13.5252,13.5483,13.5099,13.5252,22600.0
2009-02-09 14:45:00,17.58,17.58,17.53,17.56,27000.0,13.5176,13.5176,13.4791,13.5022,27000.0
2009-02-09 14:50:00,17.56,17.61,17.56,17.6,40500.0,13.5022,13.5406,13.5022,13.5329,40500.0
2009-02-09 14:55:00,17.6,17.63,17.6,17.62,12400.0,13.5329,13.556,13.5329,13.5483,12400.0
2009-02-09 15:00:00,17.62,17.65,17.57,17.58,16100.0,13.5483,13.5714,13.5099,13.5176,16100.0
2009-02-09 15:05:00,17.58,17.59,17.52,17.52,25500.0,13.5176,13.5252,13.4714,13.4714,25500.0
2009-02-09 15:10:00,17.52,17.58,17.47,17.58,44300.0,13.4714,13.5176,13.433,13.5176,44300.0
2009-02-09 15:15:00,17.58,17.62,17.55,17.59,85200.0,13.5176,13.5483,13.4945,13.5252,85200.0
2009-02-09 15:20:00,17.58,17.66,17.58,17.65,25400.0,13.5176,13.5791,13.5176,13.5714,25400.0
2009-02-09 15:25:00,17.65,17.68,17.62,17.62,12600.0,13.5714,13.5944,13.5483,13.5483,12600.0
2009-02-09 15:30:00,17.64,17.67,17.59,17.59,16300.0,13.5637,13.5868,13.5252,13.5252,16300.0
2009-02-09 15:35:00,17.6,17.65,17.56,17.56,25900.0,13.5329,13.5714,13.5022,13.5022,25900.0
2009-02-09 15:40:00,17.56,17.59,17.56,17.58,22000.0,13.5022,13.5252,13.5022,13.5176,22000.0
2009-02-09 15:45:00,17.58,17.61,17.57,17.6,28400.0,13.5176,13.5406,13.5099,13.5329,28400.0
2009-02-09 15:50:00,17.6,17.64,17.6,17.64,35700.0,13.5329,13.5637,13.5329,13.5637,35700.0
2009-02-09 15:55:00,17.64,17.68,17.63,17.66,90300.0,13.5637,13.5944,13.556,13.5791,90300.0
2009-02-10 09:30:00,17.53,17.53,17.31,17.42,7400.0,13.4791,13.4791,13.3099,13.3945,7400.0
2009-02-10 09:35:00,17.4,17.61,17.4,17.48,57000.0,13.3792,13.5406,13.3792,13.4407,57000.0
2009-02-10 09:40:00,17.48,17.64,17.48,17.63,18400.0,13.4407,13.5637,13.4407,13.556,18400.0
2009-02-10 09:45:00,17.62,17.71,17.62,17.68,6900.0,13.5483,13.6175,13.5483,13.5944,6900.0
2009-02-10 09:50:00,17.68,17.76,17.68,17.73,4900.0,13.5944,13.656,13.5944,13.6329,4900.0
2009-02-10 09:55:00,17.73,17.74,17.62,17.67,11100.0,13.6329,13.6406,13.5483,13.5868,11100.0
2009-02-10 10:00:00,17.66,17.67,17.61,17.64,37800.0,13.5791,13.5868,13.5406,13.5637,37800.0
2009-02-10 10:05:00,17.64,17.68,17.63,17.66,6700.0,13.5637,13.5944,13.556,13.5791,6700.0
2009-02-10 10:10:00,17.67,17.68,17.57,17.57,49300.0,13.5868,13.5944,13.5099,13.5099,49300.0
2009-02-10 10:15:00,17.58,17.6,17.44,17.44,43400.0,13.5176,13.5329,13.4099,13.4099,43400.0
2009-02-10 10:20:00,17.44,17.44,17.28,17.31,95500.0,13.4099,13.4099,13.2869,13.3099,95500.0
2009-02-10 10:25:00,17.31,17.45,17.29,17.43,31100.0,13.3099,13.4176,13.2946,13.4022,31100.0
2009-02-10 10:30:00,17.43,17.56,17.4,17.55,40900.0,13.4022,13.5022,13.3792,13.4945,40900.0
2009-02-10 10:35:00,17.54,17.54,17.47,17.48,16900.0,13.4868,13.4868,13.433,13.4407,16900.0
2009-02-10 10:40:00,17.46,17.48,17.41,17.47,20900.0,13.4253,13.4407,13.3868,13.433,20900.0
2009-02-10 10:45:00,17.48,17.5,17.44,17.44,24300.0,13.4407,13.456,13.4099,13.4099,24300.0
2009-02-10 10:50:00,17.44,17.5,17.44,17.46,16000.0,13.4099,13.456,13.4099,13.4253,16000.0
2009-02-10 10:55:00,17.47,17.48,17.44,17.44,10300.0,13.433,13.4407,13.4099,13.4099,10300.0
2009-02-10 11:00:00,17.45,17.63,17.44,17.48,30700.0,13.4176,13.556,13.4099,13.4407,30700.0
2009-02-10 11:05:00,17.49,17.5,17.15,17.23,64600.0,13.4484,13.456,13.1869,13.2484,64600.0
2009-02-10 11:10:00,17.23,17.3,17.16,17.26,70500.0,13.2484,13.3023,13.1946,13.2715,70500.0
2009-02-10 11:15:00,17.24,17.34,17.23,17.34,19300.0,13.2561,13.333,13.2484,13.333,19300.0
2009-02-10 11:20:00,17.34,17.4,17.28,17.29,13200.0,13.333,13.3792,13.2869,13.2946,13200.0
2009-02-10 11:25:00,17.29,17.31,17.22,17.29,11500.0,13.2946,13.3099,13.2407,13.2946,11500.0
2009-02-10 11:30:00,17.27,17.27,16.99,17.04,21200.0,13.2792,13.2792,13.0639,13.1023,21200.0
2009-02-10 11:35:00,17.03,17.08,16.84,16.85,144600.0,13.0947,13.1331,12.9486,12.9562,144600.0
2009-02-10 11:40:00,16.85,16.87,16.82,16.84,52000.0,12.9562,12.9716,12.9332,12.9486,52000.0
2009-02-10 11:45:00,16.84,16.87,16.78,16.83,53000.0,12.9486,12.9716,12.9024,12.9409,53000.0
2009-02-10 11:50:00,16.81,16.81,16.74,16.77,44100.0,12.9255,12.9255,12.8717,12.8947,44100.0
2009-02-10 11:55:00,16.77,16.8,16.68,16.8,46000.0,12.8947,12.9178,12.8255,12.9178,46000.0
2009-02-10 12:00:00,16.81,16.91,16.78,16.89,31600.0,12.9255,13.0024,12.9024,12.987,31600.0
2009-02-10 12:05:00,16.89,16.9,16.78,16.85,24900.0,12.987,12.9947,12.9024,12.9562,24900.0
2009-02-10 12:10:00,16.85,16.95,16.85,16.94,20900.0,12.9562,13.0331,12.9562,13.0255,20900.0
2009-02-10 12:15:00,16.95,17.0,16.95,17.0,16500.0,13.0331,13.0716,13.0331,13.0716,16500.0
2009-02-10 12:20:00,16.99,17.0,16.94,16.95,18500.0,13.0639,13.0716,13.0255,13.0331,18500.0
2009-02-10 12:25:00,16.96,16.99,16.9,16.95,22800.0,13.0408,13.0639,12.9947,13.0331,22800.0
2009-02-10 12:30:00,16.96,17.0,16.95,17.0,24600.0,13.0408,13.0716,13.0331,13.0716,24600.0
2009-02-10 12:35:00,16.98,17.04,16.94,17.01,18900.0,13.0562,13.1023,13.0255,13.0793,18900.0
2009-02-10 12:40:00,17.01,17.06,17.01,17.03,18100.0,13.0793,13.1177,13.0793,13.0947,18100.0
2009-02-10 12:45:00,17.01,17.05,17.0,17.05,5500.0,13.0793,13.11,13.0716,13.11,5500.0
2009-02-10 12:50:00,17.05,17.06,17.03,17.03,3800.0,13.11,13.1177,13.0947,13.0947,3800.0
2009-02-10 12:55:00,17.03,17.05,17.01,17.02,4400.0,13.0947,13.11,13.0793,13.087,4400.0
2009-02-10 13:00:00,17.02,17.02,16.91,16.91,9600.0,13.087,13.087,13.0024,13.0024,9600.0
2009-02-10 13:05:00,16.91,16.91,16.84,16.86,10000.0,13.0024,13.0024,12.9486,12.9639,10000.0
2009-02-10 13:10:00,16.87,16.94,16.83,16.93,18000.0,12.9716,13.0255,12.9409,13.0178,18000.0
2009-02-10 13:15:00,16.93,16.93,16.84,16.84,11100.0,13.0178,13.0178,12.9486,12.9486,11100.0
2009-02-10 13:20:00,16.84,16.84,16.74,16.81,36400.0,12.9486,12.9486,12.8717,12.9255,36400.0
2009-02-10 13:25:00,16.82,16.82,16.68,16.74,46700.0,12.9332,12.9332,12.8255,12.8717,46700.0
2009-02-10 13:30:00,16.74,16.79,16.71,16.78,23200.0,12.8717,12.9101,12.8486,12.9024,23200.0
2009-02-10 13:35:00,16.78,16.8,16.75,16.76,30100.0,12.9024,12.9178,12.8794,12.887,30100.0
2009-02-10 13:40:00,16.76,16.79,16.71,16.77,47100.0,12.887,12.9101,12.8486,12.8947,47100.0
2009-02-10 13:45:00,16.77,16.77,16.72,16.74,18100.0,12.8947,12.8947,12.8563,12.8717,18100.0
2009-02-10 13:50:00,16.75,16.8,16.74,16.77,12100.0,12.8794,12.9178,12.8717,12.8947,12100.0
2009-02-10 13:55:00,16.78,16.8,16.77,16.79,13600.0,12.9024,12.9178,12.8947,12.9101,13600.0
2009-02-10 14:00:00,16.79,16.85,16.77,16.84,21600.0,12.9101,12.9562,12.8947,12.9486,21600.0
2009-02-10 14:05:00,16.84,16.85,16.77,16.78,16500.0,12.9486,12.9562,12.8947,12.9024,16500.0
2009-02-10 14:10:00,16.77,16.78,16.74,16.74,23200.0,12.8947,12.9024,12.8717,12.8717,23200.0
2009-02-10 14:15:00,16.74,16.78,16.74,16.78,12900.0,12.8717,12.9024,12.8717,12.9024,12900.0
2009-02-10 14:20:00,16.78,16.78,16.7,16.75,20800.0,12.9024,12.9024,12.8409,12.8794,20800.0
2009-02-10 14:25:00,16.75,16.76,16.69,16.71,13500.0,12.8794,12.887,12.8332,12.8486,13500.0
2009-02-10 14:30:00,16.72,16.72,16.64,16.64,21600.0,12.8563,12.8563,12.7948,12.7948,21600.0
2009-02-10 14:35:00,16.64,16.66,16.5,16.56,71800.0,12.7948,12.8102,12.6871,12.7333,71800.0
2009-02-10 14:40:00,16.57,16.66,16.57,16.66,21200.0,12.741,12.8102,12.741,12.8102,21200.0
2009-02-10 14:45:00,16.64,16.71,16.62,16.66,22500.0,12.7948,12.8486,12.7794,12.8102,22500.0
2009-02-10 14:50:00,16.65,16.69,16.62,16.64,27500.0,12.8025,12.8332,12.7794,12.7948,27500.0
2009-02-10 14:55:00,16.63,16.66,16.61,16.63,29000.0,12.7871,12.8102,12.7717,12.7871,29000.0
2009-02-10 15:00:00,16.63,16.73,16.63,16.68,52700.0,12.7871,12.864,12.7871,12.8255,52700.0
2009-02-10 15:05:00,16.69,16.71,16.6,16.7,34000.0,12.8332,12.8486,12.764,12.8409,34000.0
2009-02-10 15:10:00,16.71,16.71,16.54,16.55,39900.0,12.8486,12.8486,12.7179,12.7256,39900.0
2009-02-10 15:15:00,16.57,16.59,16.49,16.5,52800.0,12.741,12.7563,12.6794,12.6871,52800.0
2009-02-10 15:20:00,16.51,16.62,16.43,16.62,38900.0,12.6948,12.7794,12.6333,12.7794,38900.0
2009-02-10 15:25:00,16.62,16.67,16.61,16.63,25800.0,12.7794,12.8178,12.7717,12.7871,25800.0
2009-02-10 15:30:00,16.62,16.67,16.59,16.63,30000.0,12.7794,12.8178,12.7563,12.7871,30000.0
2009-02-10 15:35:00,16.63,16.65,16.55,16.57,28400.0,12.7871,12.8025,12.7256,12.741,28400.0
2009-02-10 15:40:00,16.57,16.57,16.47,16.55,92900.0,12.741,12.741,12.6641,12.7256,92900.0
2009-02-10 15:45:00,16.56,16.68,16.5,16.68,60100.0,12.7333,12.8255,12.6871,12.8255,60100.0
2009-02-10 15:50:00,16.68,16.69,16.56,16.57,83400.0,12.8255,12.8332,12.7333,12.741,83400.0
2009-02-10 15:55:00,16.57,16.6,16.55,16.56,86200.0,12.741,12.764,12.7256,12.7333,86200.0
2009-02-11 09:30:00,17.71,18.35,17.25,18.04,116500.0,13.6175,14.1096,13.2638,13.8713,116500.0
2009-02-11 09:35:00,18.01,18.5,17.95,18.25,108400.0,13.8482,14.225,13.8021,14.0327,108400.0
2009-02-11 09:40:00,18.25,18.87,18.23,18.77,182700.0,14.0327,14.5095,14.0174,14.4326,182700.0
2009-02-11 09:45:00,18.72,18.84,18.62,18.66,220800.0,14.3941,14.4864,14.3172,14.348,220800.0
2009-02-11 09:50:00,18.66,18.72,18.6,18.62,169900.0,14.348,14.3941,14.3019,14.3172,169900.0
2009-02-11 09:55:00,18.65,18.73,18.63,18.67,93600.0,14.3403,14.4018,14.3249,14.3557,93600.0
2009-02-11 10:00:00,18.67,18.7,18.39,18.41,154300.0,14.3557,14.3787,14.1404,14.1558,154300.0
2009-02-11 10:05:00,18.39,18.43,18.23,18.28,176200.0,14.1404,14.1711,14.0174,14.0558,176200.0
2009-02-11 10:10:00,18.28,18.37,18.2,18.22,58600.0,14.0558,14.125,13.9943,14.0097,58600.0
2009-02-11 10:15:00,18.21,18.41,18.17,18.36,46600.0,14.002,14.1558,13.9712,14.1173,46600.0
2009-02-11 10:20:00,18.35,18.52,18.35,18.45,109400.0,14.1096,14.2403,14.1096,14.1865,109400.0
2009-02-11 10:25:00,18.45,18.45,18.37,18.4,37900.0,14.1865,14.1865,14.125,14.1481,37900.0
2009-02-11 10:30:00,18.39,18.47,18.38,18.44,131800.0,14.1404,14.2019,14.1327,14.1788,131800.0
2009-02-11 10:35:00,18.44,18.45,18.38,18.42,140800.0,14.1788,14.1865,14.1327,14.1634,140800.0
2009-02-11 10:40:00,18.42,18.44,18.4,18.44,79700.0,14.1634,14.1788,14.1481,14.1788,79700.0
2009-02-11 10:45:00,18.43,18.56,18.4,18.42,120900.0,14.1711,14.2711,14.1481,14.1634,120900.0
2009-02-11 10:50:00,18.42,18.47,18.32,18.34,49400.0,14.1634,14.2019,14.0866,14.1019,49400.0
2009-02-11 10:55:00,18.33,18.33,18.13,18.19,83800.0,14.0942,14.0942,13.9405,13.9866,83800.0
2009-02-11 11:00:00,18.18,18.2,18.16,18.18,25100.0,13.9789,13.9943,13.9635,13.9789,25100.0
2009-02-11 11:05:00,18.18,18.19,18.04,18.15,52200.0,13.9789,13.9866,13.8713,13.9558,52200.0
2009-02-11 11:10:00,18.15,18.3,18.13,18.29,39400.0,13.9558,14.0712,13.9405,14.0635,39400.0
2009-02-11 11:15:00,18.29,18.39,18.27,18.29,36400.0,14.0635,14.1404,14.0481,14.0635,36400.0
2009-02-11 11:20:00,18.28,18.31,18.17,18.17,26300.0,14.0558,14.0789,13.9712,13.9712,26300.0
2009-02-11 11:25:00,18.16,18.19,18.15,18.18,15200.0,13.9635,13.9866,13.9558,13.9789,15200.0
2009-02-11 11:30:00,18.18,18.32,18.18,18.24,22100.0,13.9789,14.0866,13.9789,14.025,22100.0
2009-02-11 11:35:00,18.24,18.24,18.2,18.2,10500.0,14.025,14.025,13.9943,13.9943,10500.0
2009-02-11 11:40:00,18.2,18.26,18.14,18.25,22900.0,13.9943,14.0404,13.9482,14.0327,22900.0
2009-02-11 11:45:00,18.25,18.29,18.24,18.29,30100.0,14.0327,14.0635,14.025,14.0635,30100.0
2009-02-11 11:50:00,18.29,18.37,18.29,18.37,50200.0,14.0635,14.125,14.0635,14.125,50200.0
2009-02-11 11:55:00,18.37,18.39,18.31,18.33,23100.0,14.125,14.1404,14.0789,14.0942,23100.0
2009-02-11 12:00:00,18.33,18.42,18.33,18.42,9200.0,14.0942,14.1634,14.0942,14.1634,9200.0
2009-02-11 12:05:00,18.42,18.42,18.35,18.37,31300.0,14.1634,14.1634,14.1096,14.125,31300.0
2009-02-11 12:10:00,18.36,18.36,18.27,18.27,31200.0,14.1173,14.1173,14.0481,14.0481,31200.0
2009-02-11 12:15:00,18.27,18.28,18.25,18.27,12400.0,14.0481,14.0558,14.0327,14.0481,12400.0
2009-02-11 12:20:00,18.27,18.3,18.24,18.24,20100.0,14.0481,14.0712,14.025,14.025,20100.0
2009-02-11 12:25:00,18.23,18.24,18.18,18.19,22900.0,14.0174,14.025,13.9789,13.9866,22900.0
2009-02-11 12:30:00,18.19,18.19,18.14,18.16,28200.0,13.9866,13.9866,13.9482,13.9635,28200.0
2009-02-11 12:35:00,18.16,18.27,18.15,18.26,17200.0,13.9635,14.0481,13.9558,14.0404,17200.0
2009-02-11 12:40:00,18.27,18.37,18.27,18.34,35600.0,14.0481,14.125,14.0481,14.1019,35600.0
2009-02-11 12:45:00,18.35,18.35,18.33,18.34,12500.0,14.1096,14.1096,14.0942,14.1019,12500.0
2009-02-11 12:50:00,18.33,18.34,18.28,18.29,26800.0,14.0942,14.1019,14.0558,14.0635,26800.0
2009-02-11 12:55:00,18.28,18.28,18.15,18.15,24600.0,14.0558,14.0558,13.9558,13.9558,24600.0
2009-02-11 13:00:00,18.16,18.27,18.16,18.22,23600.0,13.9635,14.0481,13.9635,14.0097,23600.0
2009-02-11 13:05:00,18.23,18.23,18.11,18.12,22700.0,14.0174,14.0174,13.9251,13.9328,22700.0
2009-02-11 13:10:00,18.12,18.19,18.11,18.19,18700.0,13.9328,13.9866,13.9251,13.9866,18700.0
2009-02-11 13:15:00,18.19,18.19,18.14,18.15,23300.0,13.9866,13.9866,13.9482,13.9558,23300.0
2009-02-11 13:20:00,18.14,18.16,18.12,18.13,19200.0,13.9482,13.9635,13.9328,13.9405,19200.0
2009-02-11 13:25:00,18.13,18.15,18.12,18.14,11300.0,13.9405,13.9558,13.9328,13.9482,11300.0
2009-02-11 13:30:00,18.14,18.14,18.12,18.14,17200.0,13.9482,13.9482,13.9328,13.9482,17200.0
2009-02-11 13:35:00,18.13,18.14,18.05,18.05,28700.0,13.9405,13.9482,13.8789,13.8789,28700.0
2009-02-11 13:40:00,18.05,18.05,17.95,17.99,39000.0,13.8789,13.8789,13.8021,13.8328,39000.0
2009-02-11 13:45:00,17.98,18.0,17.91,17.92,15500.0,13.8251,13.8405,13.7713,13.779,15500.0
2009-02-11 13:50:00,17.92,17.96,17.84,17.96,54600.0,13.779,13.8097,13.7175,13.8097,54600.0
2009-02-11 13:55:00,17.96,17.97,17.92,17.95,28800.0,13.8097,13.8174,13.779,13.8021,28800.0
2009-02-11 14:00:00,17.95,18.11,17.95,18.09,39000.0,13.8021,13.9251,13.8021,13.9097,39000.0
2009-02-11 14:05:00,18.1,18.12,18.07,18.09,28500.0,13.9174,13.9328,13.8943,13.9097,28500.0
2009-02-11 14:10:00,18.09,18.09,18.0,18.01,22400.0,13.9097,13.9097,13.8405,13.8482,22400.0
2009-02-11 14:15:00,18.01,18.01,17.91,17.97,29100.0,13.8482,13.8482,13.7713,13.8174,29100.0
2009-02-11 14:20:00,17.98,18.03,17.94,18.03,23700.0,13.8251,13.8636,13.7944,13.8636,23700.0
2009-02-11 14:25:00,18.03,18.17,18.03,18.14,34600.0,13.8636,13.9712,13.8636,13.9482,34600.0
2009-02-11 14:30:00,18.15,18.17,18.1,18.13,21100.0,13.9558,13.9712,13.9174,13.9405,21100.0
2009-02-11 14:35:00,18.14,18.17,18.14,18.15,30200.0,13.9482,13.9712,13.9482,13.9558,30200.0
2009-02-11 14:40:00,18.15,18.16,18.1,18.15,14300.0,13.9558,13.9635,13.9174,13.9558,14300.0
2009-02-11 14:45:00,18.15,18.15,18.13,18.13,15200.0,13.9558,13.9558,13.9405,13.9405,15200.0
2009-02-11 14:50:00,18.13,18.18,18.12,18.14,83900.0,13.9405,13.9789,13.9328,13.9482,83900.0
2009-02-11 14:55:00,18.15,18.21,18.13,18.2,50000.0,13.9558,14.002,13.9405,13.9943,50000.0
2009-02-11 15:00:00,18.2,18.21,18.12,18.16,56900.0,13.9943,14.002,13.9328,13.9635,56900.0
2009-02-11 15:05:00,18.16,18.19,18.15,18.17,37000.0,13.9635,13.9866,13.9558,13.9712,37000.0
2009-02-11 15:10:00,18.17,18.25,18.17,18.25,31900.0,13.9712,14.0327,13.9712,14.0327,31900.0
2009-02-11 15:15:00,18.25,18.34,18.25,18.29,54900.0,14.0327,14.1019,14.0327,14.0635,54900.0
2009-02-11 15:20:00,18.29,18.29,18.2,18.27,30800.0,14.0635,14.0635,13.9943,14.0481,30800.0
2009-02-11 15:25:00,18.27,18.3,18.25,18.26,38100.0,14.0481,14.0712,14.0327,14.0404,38100.0
2009-02-11 15:30:00,18.26,18.27,18.14,18.15,71500.0,14.0404,14.0481,13.9482,13.9558,71500.0
2009-02-11 15:35:00,18.15,18.22,18.15,18.21,69000.0,13.9558,14.0097,13.9558,14.002,69000.0
2009-02-11 15:40:00,18.22,18.23,18.2,18.21,77100.0,14.0097,14.0174,13.9943,14.002,77100.0
2009-02-11 15:45:00,18.21,18.27,18.2,18.27,108800.0,14.002,14.0481,13.9943,14.0481,108800.0
2009-02-11 15:50:00,18.26,18.27,18.24,18.26,96300.0,14.0404,14.0481,14.025,14.0404,96300.0
2009-02-11 15:55:00,18.26,18.32,18.25,18.29,167600.0,14.0404,14.0866,14.0327,14.0635,167600.0
2009-02-12 09:30:00,16.83,17.93,16.83,17.85,21600.0,12.9409,13.7867,12.9409,13.7252,21600.0
2009-02-12 09:35:00,17.85,17.87,17.6,17.61,22400.0,13.7252,13.7405,13.5329,13.5406,22400.0
2009-02-12 09:40:00,17.61,17.73,17.6,17.71,12600.0,13.5406,13.6329,13.5329,13.6175,12600.0
2009-02-12 09:45:00,17.7,17.87,17.69,17.85,18800.0,13.6098,13.7405,13.6021,13.7252,18800.0
2009-02-12 09:50:00,17.86,17.88,17.79,17.85,18000.0,13.7329,13.7482,13.679,13.7252,18000.0
2009-02-12 09:55:00,17.85,17.9,17.8,17.9,20300.0,13.7252,13.7636,13.6867,13.7636,20300.0
2009-02-12 10:00:00,17.9,17.9,17.75,17.9,21000.0,13.7636,13.7636,13.6483,13.7636,21000.0
2009-02-12 10:05:00,17.88,17.92,17.87,17.91,29300.0,13.7482,13.779,13.7405,13.7713,29300.0
2009-02-12 10:10:00,17.91,17.92,17.84,17.85,29000.0,13.7713,13.779,13.7175,13.7252,29000.0
2009-02-12 10:15:00,17.85,17.88,17.81,17.86,19000.0,13.7252,13.7482,13.6944,13.7329,19000.0
2009-02-12 10:20:00,17.87,17.88,17.79,17.8,109500.0,13.7405,13.7482,13.679,13.6867,109500.0
2009-02-12 10:25:00,17.81,17.92,17.76,17.89,32500.0,13.6944,13.779,13.656,13.7559,32500.0
2009-02-12 10:30:00,17.89,17.93,17.85,17.86,34500.0,13.7559,13.7867,13.7252,13.7329,34500.0
2009-02-12 10:35:00,17.86,17.91,17.85,17.88,20100.0,13.7329,13.7713,13.7252,13.7482,20100.0
2009-02-12 10:40:00,17.89,17.98,17.86,17.98,19700.0,13.7559,13.8251,13.7329,13.8251,19700.0
2009-02-12 10:45:00,17.98,18.08,17.97,18.08,23700.0,13.8251,13.902,13.8174,13.902,23700.0
2009-02-12 10:50:00,18.09,18.11,18.01,18.07,30700.0,13.9097,13.9251,13.8482,13.8943,30700.0
2009-02-12 10:55:00,18.06,18.1,18.01,18.09,31000.0,13.8866,13.9174,13.8482,13.9097,31000.0
2009-02-12 11:00:00,18.09,18.11,18.0,18.08,23300.0,13.9097,13.9251,13.8405,13.902,23300.0
2009-02-12 11:05:00,18.08,18.24,18.08,18.2,33300.0,13.902,14.025,13.902,13.9943,33300.0
2009-02-12 11:10:00,18.2,18.24,18.19,18.21,21800.0,13.9943,14.025,13.9866,14.002,21800.0
2009-02-12 11:15:00,18.22,18.23,18.1,18.12,75200.0,14.0097,14.0174,13.9174,13.9328,75200.0
2009-02-12 11:20:00,18.12,18.16,18.09,18.14,17600.0,13.9328,13.9635,13.9097,13.9482,17600.0
2009-02-12 11:25:00,18.13,18.27,18.13,18.18,30000.0,13.9405,14.0481,13.9405,13.9789,30000.0
2009-02-12 11:30:00,18.18,18.37,18.18,18.37,49600.0,13.9789,14.125,13.9789,14.125,49600.0
2009-02-12 11:35:00,18.36,18.37,18.32,18.36,22000.0,14.1173,14.125,14.0866,14.1173,22000.0
2009-02-12 11:40:00,18.37,18.44,18.36,18.43,34300.0,14.125,14.1788,14.1173,14.1711,34300.0
2009-02-12 11:45:00,18.44,18.49,18.41,18.49,35900.0,14.1788,14.2173,14.1558,14.2173,35900.0
2009-02-12 11:50:00,18.48,18.48,18.41,18.42,11700.0,14.2096,14.2096,14.1558,14.1634,11700.0
2009-02-12 11:55:00,18.42,18.45,18.41,18.41,25500.0,14.1634,14.1865,14.1558,14.1558,25500.0
2009-02-12 12:00:00,18.42,18.45,18.37,18.42,62000.0,14.1634,14.1865,14.125,14.1634,62000.0
2009-02-12 12:05:00,18.43,18.44,18.33,18.35,29400.0,14.1711,14.1788,14.0942,14.1096,29400.0
2009-02-12 12:10:00,18.34,18.35,18.3,18.31,12900.0,14.1019,14.1096,14.0712,14.0789,12900.0
2009-02-12 12:15:00,18.32,18.34,18.28,18.31,32300.0,14.0866,14.1019,14.0558,14.0789,32300.0
2009-02-12 12:20:00,18.31,18.35,18.29,18.34,16500.0,14.0789,14.1096,14.0635,14.1019,16500.0
2009-02-12 12:25:00,18.34,18.4,18.34,18.4,20500.0,14.1019,14.1481,14.1019,14.1481,20500.0
2009-02-12 12:30:00,18.39,18.41,18.38,18.38,5600.0,14.1404,14.1558,14.1327,14.1327,5600.0
2009-02-12 12:35:00,18.38,18.39,18.38,18.38,6100.0,14.1327,14.1404,14.1327,14.1327,6100.0
2009-02-12 12:40:00,18.38,18.38,18.32,18.33,11300.0,14.1327,14.1327,14.0866,14.0942,11300.0
2009-02-12 12:45:00,18.33,18.33,18.27,18.27,9400.0,14.0942,14.0942,14.0481,14.0481,9400.0
2009-02-12 12:50:00,18.27,18.27,18.25,18.26,6200.0,14.0481,14.0481,14.0327,14.0404,6200.0
2009-02-12 12:55:00,18.25,18.27,18.23,18.23,8500.0,14.0327,14.0481,14.0174,14.0174,8500.0
2009-02-12 13:00:00,18.23,18.26,18.21,18.26,16600.0,14.0174,14.0404,14.002,14.0404,16600.0
2009-02-12 13:05:00,18.26,18.26,18.18,18.22,12100.0,14.0404,14.0404,13.9789,14.0097,12100.0
2009-02-12 13:10:00,18.24,18.28,18.19,18.2,20600.0,14.025,14.0558,13.9866,13.9943,20600.0
2009-02-12 13:15:00,18.18,18.18,18.14,18.16,11400.0,13.9789,13.9789,13.9482,13.9635,11400.0
2009-02-12 13:20:00,18.14,18.21,18.11,18.17,31400.0,13.9482,14.002,13.9251,13.9712,31400.0
2009-02-12 13:25:00,18.17,18.19,18.12,18.15,26200.0,13.9712,13.9866,13.9328,13.9558,26200.0
2009-02-12 13:30:00,18.16,18.2,18.16,18.17,10300.0,13.9635,13.9943,13.9635,13.9712,10300.0
2009-02-12 13:35:00,18.16,18.18,18.09,18.11,13700.0,13.9635,13.9789,13.9097,13.9251,13700.0
2009-02-12 13:40:00,18.1,18.18,18.1,18.18,19100.0,13.9174,13.9789,13.9174,13.9789,19100.0
2009-02-12 13:45:00,18.17,18.21,18.12,18.2,21400.0,13.9712,14.002,13.9328,13.9943,21400.0
2009-02-12 13:50:00,18.2,18.24,18.17,18.18,15800.0,13.9943,14.025,13.9712,13.9789,15800.0
2009-02-12 13:55:00,18.18,18.19,18.1,18.19,11300.0,13.9789,13.9866,13.9174,13.9866,11300.0
2009-02-12 14:00:00,18.19,18.19,18.09,18.1,12800.0,13.9866,13.9866,13.9097,13.9174,12800.0
2009-02-12 14:05:00,18.09,18.22,18.08,18.16,18900.0,13.9097,14.0097,13.902,13.9635,18900.0
2009-02-12 14:10:00,18.15,18.22,18.15,18.2,14400.0,13.9558,14.0097,13.9558,13.9943,14400.0
2009-02-12 14:15:00,18.19,18.29,18.19,18.24,19000.0,13.9866,14.0635,13.9866,14.025,19000.0
2009-02-12 14:20:00,18.23,18.23,18.12,18.12,28700.0,14.0174,14.0174,13.9328,13.9328,28700.0
2009-02-12 14:25:00,18.12,18.13,18.05,18.05,28300.0,13.9328,13.9405,13.8789,13.8789,28300.0
2009-02-12 14:30:00,18.06,18.11,18.02,18.03,37400.0,13.8866,13.9251,13.8559,13.8636,37400.0
2009-02-12 14:35:00,18.03,18.03,17.98,18.0,29500.0,13.8636,13.8636,13.8251,13.8405,29500.0
2009-02-12 14:40:00,17.99,17.99,17.94,17.96,26900.0,13.8328,13.8328,13.7944,13.8097,26900.0
2009-02-12 14:45:00,17.96,17.97,17.87,17.92,34300.0,13.8097,13.8174,13.7405,13.779,34300.0
2009-02-12 14:50:00,17.92,17.92,17.85,17.86,21700.0,13.779,13.779,13.7252,13.7329,21700.0
2009-02-12 14:55:00,17.85,17.91,17.85,17.9,27400.0,13.7252,13.7713,13.7252,13.7636,27400.0
2009-02-12 15:00:00,17.89,17.92,17.84,17.9,52100.0,13.7559,13.779,13.7175,13.7636,52100.0
2009-02-12 15:05:00,17.89,17.97,17.85,17.97,33800.0,13.7559,13.8174,13.7252,13.8174,33800.0
2009-02-12 15:10:00,17.98,18.08,17.98,18.01,37400.0,13.8251,13.902,13.8251,13.8482,37400.0
2009-02-12 15:15:00,18.01,18.09,18.0,18.07,25400.0,13.8482,13.9097,13.8405,13.8943,25400.0
2009-02-12 15:20:00,18.06,18.16,18.01,18.11,44500.0,13.8866,13.9635,13.8482,13.9251,44500.0
2009-02-12 15:25:00,18.12,18.28,18.12,18.28,47900.0,13.9328,14.0558,13.9328,14.0558,47900.0
2009-02-12 15:30:00,18.26,18.32,18.18,18.23,32700.0,14.0404,14.0866,13.9789,14.0174,32700.0
2009-02-12 15:35:00,18.22,18.32,18.18,18.25,50700.0,14.0097,14.0866,13.9789,14.0327,50700.0
2009-02-12 15:40:00,18.24,18.42,18.21,18.4,80300.0,14.025,14.1634,14.002,14.1481,80300.0
2009-02-12 15:45:00,18.4,18.4,18.32,18.33,57400.0,14.1481,14.1481,14.0866,14.0942,57400.0
2009-02-12 15:50:00,18.33,18.45,18.31,18.45,62500.0,14.0942,14.1865,14.0789,14.1865,62500.0
2009-02-12 15:55:00,18.45,18.47,18.39,18.44,99800.0,14.1865,14.2019,14.1404,14.1788,99800.0
2009-02-13 09:30:00,18.33,18.5,18.25,18.32,48100.0,14.0942,14.225,14.0327,14.0866,48100.0
2009-02-13 09:35:00,18.33,18.51,18.26,18.31,32500.0,14.0942,14.2327,14.0404,14.0789,32500.0
2009-02-13 09:40:00,18.31,18.43,18.3,18.41,11600.0,14.0789,14.1711,14.0712,14.1558,11600.0
2009-02-13 09:45:00,18.4,18.47,18.34,18.47,12200.0,14.1481,14.2019,14.1019,14.2019,12200.0
2009-02-13 09:50:00,18.47,18.51,18.39,18.39,8400.0,14.2019,14.2327,14.1404,14.1404,8400.0
2009-02-13 09:55:00,18.42,18.58,18.33,18.55,25200.0,14.1634,14.2865,14.0942,14.2634,25200.0
2009-02-13 10:00:00,18.55,18.68,18.53,18.68,29900.0,14.2634,14.3634,14.248,14.3634,29900.0
2009-02-13 10:05:00,18.68,18.71,18.57,18.57,21700.0,14.3634,14.3864,14.2788,14.2788,21700.0
2009-02-13 10:10:00,18.54,18.61,18.53,18.55,26900.0,14.2557,14.3095,14.248,14.2634,26900.0
2009-02-13 10:15:00,18.55,18.56,18.46,18.49,21100.0,14.2634,14.2711,14.1942,14.2173,21100.0
2009-02-13 10:20:00,18.49,18.62,18.49,18.62,19700.0,14.2173,14.3172,14.2173,14.3172,19700.0
2009-02-13 10:25:00,18.63,18.7,18.59,18.7,16300.0,14.3249,14.3787,14.2942,14.3787,16300.0
2009-02-13 10:30:00,18.69,18.81,18.68,18.8,25600.0,14.3711,14.4633,14.3634,14.4556,25600.0
2009-02-13 10:35:00,18.8,18.86,18.78,18.84,33200.0,14.4556,14.5018,14.4403,14.4864,33200.0
2009-02-13 10:40:00,18.84,18.84,18.73,18.74,24900.0,14.4864,14.4864,14.4018,14.4095,24900.0
2009-02-13 10:45:00,18.75,18.76,18.71,18.72,12600.0,14.4172,14.4249,14.3864,14.3941,12600.0
2009-02-13 10:50:00,18.72,18.75,18.71,18.72,10500.0,14.3941,14.4172,14.3864,14.3941,10500.0
2009-02-13 10:55:00,18.73,18.81,18.73,18.77,13600.0,14.4018,14.4633,14.4018,14.4326,13600.0
2009-02-13 11:00:00,18.78,18.78,18.62,18.62,30200.0,14.4403,14.4403,14.3172,14.3172,30200.0
2009-02-13 11:05:00,18.61,18.63,18.58,18.6,12000.0,14.3095,14.3249,14.2865,14.3019,12000.0
2009-02-13 11:10:00,18.6,18.63,18.55,18.55,7300.0,14.3019,14.3249,14.2634,14.2634,7300.0
2009-02-13 11:15:00,18.54,18.55,18.52,18.53,6500.0,14.2557,14.2634,14.2403,14.248,6500.0
2009-02-13 11:20:00,18.52,18.52,18.41,18.43,32600.0,14.2403,14.2403,14.1558,14.1711,32600.0
2009-02-13 11:25:00,18.43,18.46,18.42,18.46,5400.0,14.1711,14.1942,14.1634,14.1942,5400.0
2009-02-13 11:30:00,18.44,18.55,18.44,18.55,11300.0,14.1788,14.2634,14.1788,14.2634,11300.0
2009-02-13 11:35:00,18.55,18.6,18.54,18.58,16700.0,14.2634,14.3019,14.2557,14.2865,16700.0
2009-02-13 11:40:00,18.58,18.58,18.48,18.54,13100.0,14.2865,14.2865,14.2096,14.2557,13100.0
2009-02-13 11:45:00,18.53,18.54,18.43,18.45,12400.0,14.248,14.2557,14.1711,14.1865,12400.0
2009-02-13 11:50:00,18.44,18.47,18.44,18.46,9000.0,14.1788,14.2019,14.1788,14.1942,9000.0
2009-02-13 11:55:00,18.45,18.5,18.43,18.45,9900.0,14.1865,14.225,14.1711,14.1865,9900.0
2009-02-13 12:00:00,18.44,18.52,18.44,18.48,16500.0,14.1788,14.2403,14.1788,14.2096,16500.0
2009-02-13 12:05:00,18.47,18.49,18.41,18.44,19400.0,14.2019,14.2173,14.1558,14.1788,19400.0
2009-02-13 12:10:00,18.46,18.46,18.4,18.44,12500.0,14.1942,14.1942,14.1481,14.1788,12500.0
2009-02-13 12:15:00,18.43,18.43,18.36,18.39,13500.0,14.1711,14.1711,14.1173,14.1404,13500.0
2009-02-13 12:20:00,18.38,18.44,18.36,18.44,11700.0,14.1327,14.1788,14.1173,14.1788,11700.0
2009-02-13 12:25:00,18.44,18.48,18.41,18.48,14100.0,14.1788,14.2096,14.1558,14.2096,14100.0
2009-02-13 12:30:00,18.48,18.5,18.4,18.43,19300.0,14.2096,14.225,14.1481,14.1711,19300.0
2009-02-13 12:35:00,18.44,18.46,18.4,18.4,14900.0,14.1788,14.1942,14.1481,14.1481,14900.0
2009-02-13 12:40:00,18.39,18.4,18.33,18.34,11400.0,14.1404,14.1481,14.0942,14.1019,11400.0
2009-02-13 12:45:00,18.33,18.35,18.32,18.34,7500.0,14.0942,14.1096,14.0866,14.1019,7500.0
2009-02-13 12:50:00,18.34,18.34,18.24,18.26,20400.0,14.1019,14.1019,14.025,14.0404,20400.0
2009-02-13 12:55:00,18.25,18.28,18.25,18.28,8600.0,14.0327,14.0558,14.0327,14.0558,8600.0
2009-02-13 13:00:00,18.27,18.29,18.26,18.29,5800.0,14.0481,14.0635,14.0404,14.0635,5800.0
2009-02-13 13:05:00,18.29,18.3,18.28,18.29,8500.0,14.0635,14.0712,14.0558,14.0635,8500.0
2009-02-13 13:10:00,18.29,18.3,18.25,18.26,15100.0,14.0635,14.0712,14.0327,14.0404,15100.0
2009-02-13 13:15:00,18.26,18.36,18.25,18.34,11300.0,14.0404,14.1173,14.0327,14.1019,11300.0
2009-02-13 13:20:00,18.35,18.36,18.32,18.32,11200.0,14.1096,14.1173,14.0866,14.0866,11200.0
2009-02-13 13:25:00,18.33,18.42,18.33,18.41,16300.0,14.0942,14.1634,14.0942,14.1558,16300.0
2009-02-13 13:30:00,18.41,18.41,18.39,18.4,7100.0,14.1558,14.1558,14.1404,14.1481,7100.0
2009-02-13 13:35:00,18.39,18.41,18.36,18.4,11800.0,14.1404,14.1558,14.1173,14.1481,11800.0
2009-02-13 13:40:00,18.39,18.43,18.37,18.43,14500.0,14.1404,14.1711,14.125,14.1711,14500.0
2009-02-13 13:45:00,18.42,18.48,18.4,18.47,23200.0,14.1634,14.2096,14.1481,14.2019,23200.0
2009-02-13 13:50:00,18.47,18.51,18.46,18.48,18000.0,14.2019,14.2327,14.1942,14.2096,18000.0
2009-02-13 13:55:00,18.48,18.48,18.4,18.42,24800.0,14.2096,14.2096,14.1481,14.1634,24800.0
2009-02-13 14:00:00,18.42,18.45,18.41,18.42,15500.0,14.1634,14.1865,14.1558,14.1634,15500.0
2009-02-13 14:05:00,18.41,18.41,18.33,18.36,42200.0,14.1558,14.1558,14.0942,14.1173,42200.0
2009-02-13 14:10:00,18.36,18.41,18.34,18.39,17700.0,14.1173,14.1558,14.1019,14.1404,17700.0
2009-02-13 14:15:00,18.38,18.39,18.28,18.36,29800.0,14.1327,14.1404,14.0558,14.1173,29800.0
2009-02-13 14:20:00,18.36,18.42,18.33,18.42,37500.0,14.1173,14.1634,14.0942,14.1634,37500.0
2009-02-13 14:25:00,18.41,18.46,18.41,18.43,14200.0,14.1558,14.1942,14.1558,14.1711,14200.0
2009-02-13 14:30:00,18.41,18.43,18.34,18.42,30100.0,14.1558,14.1711,14.1019,14.1634,30100.0
2009-02-13 14:35:00,18.43,18.45,18.38,18.43,28000.0,14.1711,14.1865,14.1327,14.1711,28000.0
2009-02-13 14:40:00,18.45,18.51,18.44,18.47,34600.0,14.1865,14.2327,14.1788,14.2019,34600.0
2009-02-13 14:45:00,18.47,18.48,18.43,18.44,45200.0,14.2019,14.2096,14.1711,14.1788,45200.0
2009-02-13 14:50:00,18.44,18.54,18.4,18.53,46800.0,14.1788,14.2557,14.1481,14.248,46800.0
2009-02-13 14:55:00,18.53,18.53,18.44,18.5,28400.0,14.248,14.248,14.1788,14.225,28400.0
2009-02-13 15:00:00,18.51,18.57,18.49,18.56,52500.0,14.2327,14.2788,14.2173,14.2711,52500.0
2009-02-13 15:05:00,18.56,18.57,18.41,18.43,29800.0,14.2711,14.2788,14.1558,14.1711,29800.0
2009-02-13 15:10:00,18.43,18.45,18.33,18.37,21900.0,14.1711,14.1865,14.0942,14.125,21900.0
2009-02-13 15:15:00,18.36,18.38,18.33,18.35,18100.0,14.1173,14.1327,14.0942,14.1096,18100.0
2009-02-13 15:20:00,18.35,18.4,18.32,18.37,37800.0,14.1096,14.1481,14.0866,14.125,37800.0
2009-02-13 15:25:00,18.38,18.46,18.37,18.46,18900.0,14.1327,14.1942,14.125,14.1942,18900.0
2009-02-13 15:30:00,18.46,18.53,18.46,18.48,40800.0,14.1942,14.248,14.1942,14.2096,40800.0
2009-02-13 15:35:00,18.47,18.48,18.36,18.36,85200.0,14.2019,14.2096,14.1173,14.1173,85200.0
2009-02-13 15:40:00,18.36,18.41,18.33,18.38,96100.0,14.1173,14.1558,14.0942,14.1327,96100.0
2009-02-13 15:45:00,18.38,18.44,18.34,18.38,83700.0,14.1327,14.1788,14.1019,14.1327,83700.0
2009-02-13 15:50:00,18.38,18.41,18.38,18.39,59300.0,14.1327,14.1558,14.1327,14.1404,59300.0
2009-02-13 15:55:00,18.39,18.41,18.29,18.29,144300.0,14.1404,14.1558,14.0635,14.0635,144300.0
2009-02-17 09:30:00,17.56,17.94,17.0,17.77,28500.0,13.5022,13.7944,13.0716,13.6637,28500.0
2009-02-17 09:35:00,17.71,17.77,17.51,17.57,24500.0,13.6175,13.6637,13.4637,13.5099,24500.0
2009-02-17 09:40:00,17.57,17.86,17.51,17.82,29000.0,13.5099,13.7329,13.4637,13.7021,29000.0
2009-02-17 09:45:00,17.82,17.88,17.54,17.54,35100.0,13.7021,13.7482,13.4868,13.4868,35100.0
2009-02-17 09:50:00,17.57,17.57,17.42,17.56,32100.0,13.5099,13.5099,13.3945,13.5022,32100.0
2009-02-17 09:55:00,17.56,17.57,17.49,17.54,22100.0,13.5022,13.5099,13.4484,13.4868,22100.0
2009-02-17 10:00:00,17.52,17.62,17.51,17.55,23800.0,13.4714,13.5483,13.4637,13.4945,23800.0
2009-02-17 10:05:00,17.54,17.65,17.54,17.65,31900.0,13.4868,13.5714,13.4868,13.5714,31900.0
2009-02-17 10:10:00,17.65,17.72,17.62,17.7,22100.0,13.5714,13.6252,13.5483,13.6098,22100.0
2009-02-17 10:15:00,17.71,17.71,17.53,17.53,13200.0,13.6175,13.6175,13.4791,13.4791,13200.0
2009-02-17 10:20:00,17.54,17.64,17.53,17.63,16000.0,13.4868,13.5637,13.4791,13.556,16000.0
2009-02-17 10:25:00,17.62,17.65,17.58,17.65,18200.0,13.5483,13.5714,13.5176,13.5714,18200.0
2009-02-17 10:30:00,17.66,17.74,17.66,17.7,22900.0,13.5791,13.6406,13.5791,13.6098,22900.0
2009-02-17 10:35:00,17.71,17.73,17.58,17.61,13400.0,13.6175,13.6329,13.5176,13.5406,13400.0
2009-02-17 10:40:00,17.62,17.65,17.54,17.64,22500.0,13.5483,13.5714,13.4868,13.5637,22500.0
2009-02-17 10:45:00,17.63,17.66,17.58,17.6,24200.0,13.556,13.5791,13.5176,13.5329,24200.0
2009-02-17 10:50:00,17.6,17.68,17.6,17.66,12200.0,13.5329,13.5944,13.5329,13.5791,12200.0
2009-02-17 10:55:00,17.66,17.67,17.6,17.6,16200.0,13.5791,13.5868,13.5329,13.5329,16200.0
2009-02-17 11:00:00,17.6,17.6,17.54,17.56,16100.0,13.5329,13.5329,13.4868,13.5022,16100.0
2009-02-17 11:05:00,17.59,17.66,17.57,17.66,75000.0,13.5252,13.5791,13.5099,13.5791,75000.0
2009-02-17 11:10:00,17.67,17.77,17.66,17.76,37700.0,13.5868,13.6637,13.5791,13.656,37700.0
2009-02-17 11:15:00,17.76,17.78,17.73,17.73,22600.0,13.656,13.6713,13.6329,13.6329,22600.0
2009-02-17 11:20:00,17.73,17.76,17.71,17.73,10800.0,13.6329,13.656,13.6175,13.6329,10800.0
2009-02-17 11:25:00,17.72,17.73,17.67,17.68,8800.0,13.6252,13.6329,13.5868,13.5944,8800.0
2009-02-17 11:30:00,17.68,17.69,17.6,17.6,14600.0,13.5944,13.6021,13.5329,13.5329,14600.0
2009-02-17 11:35:00,17.6,17.63,17.59,17.62,7900.0,13.5329,13.556,13.5252,13.5483,7900.0
2009-02-17 11:40:00,17.61,17.64,17.57,17.64,12100.0,13.5406,13.5637,13.5099,13.5637,12100.0
2009-02-17 11:45:00,17.64,17.64,17.58,17.58,11300.0,13.5637,13.5637,13.5176,13.5176,11300.0
2009-02-17 11:50:00,17.59,17.61,17.51,17.56,33700.0,13.5252,13.5406,13.4637,13.5022,33700.0
2009-02-17 11:55:00,17.56,17.64,17.51,17.64,21900.0,13.5022,13.5637,13.4637,13.5637,21900.0
2009-02-17 12:00:00,17.65,17.76,17.65,17.72,25500.0,13.5714,13.656,13.5714,13.6252,25500.0
2009-02-17 12:05:00,17.72,17.73,17.7,17.72,8000.0,13.6252,13.6329,13.6098,13.6252,8000.0
2009-02-17 12:10:00,17.72,17.76,17.69,17.72,16100.0,13.6252,13.656,13.6021,13.6252,16100.0
2009-02-17 12:15:00,17.72,17.74,17.7,17.7,9400.0,13.6252,13.6406,13.6098,13.6098,9400.0
2009-02-17 12:20:00,17.7,17.71,17.64,17.64,6600.0,13.6098,13.6175,13.5637,13.5637,6600.0
2009-02-17 12:25:00,17.64,17.71,17.63,17.7,13500.0,13.5637,13.6175,13.556,13.6098,13500.0
2009-02-17 12:30:00,17.7,17.75,17.7,17.72,12200.0,13.6098,13.6483,13.6098,13.6252,12200.0
2009-02-17 12:35:00,17.72,17.77,17.71,17.77,9900.0,13.6252,13.6637,13.6175,13.6637,9900.0
2009-02-17 12:40:00,17.77,17.83,17.77,17.82,14700.0,13.6637,13.7098,13.6637,13.7021,14700.0
2009-02-17 12:45:00,17.82,17.87,17.78,17.86,33500.0,13.7021,13.7405,13.6713,13.7329,33500.0
2009-02-17 12:50:00,17.85,17.85,17.8,17.85,15200.0,13.7252,13.7252,13.6867,13.7252,15200.0
2009-02-17 12:55:00,17.86,17.91,17.86,17.89,17900.0,13.7329,13.7713,13.7329,13.7559,17900.0
2009-02-17 13:00:00,17.89,17.89,17.75,17.76,22300.0,13.7559,13.7559,13.6483,13.656,22300.0
2009-02-17 13:05:00,17.76,17.77,17.71,17.72,19800.0,13.656,13.6637,13.6175,13.6252,19800.0
2009-02-17 13:10:00,17.72,17.77,17.69,17.77,14500.0,13.6252,13.6637,13.6021,13.6637,14500.0
2009-02-17 13:15:00,17.77,17.78,17.7,17.71,8500.0,13.6637,13.6713,13.6098,13.6175,8500.0
2009-02-17 13:20:00,17.71,17.72,17.66,17.67,16600.0,13.6175,13.6252,13.5791,13.5868,16600.0
2009-02-17 13:25:00,17.67,17.71,17.66,17.71,20400.0,13.5868,13.6175,13.5791,13.6175,20400.0
2009-02-17 13:30:00,17.7,17.77,17.68,17.77,21800.0,13.6098,13.6637,13.5944,13.6637,21800.0
2009-02-17 13:35:00,17.78,17.81,17.76,17.76,17200.0,13.6713,13.6944,13.656,13.656,17200.0
2009-02-17 13:40:00,17.77,17.87,17.77,17.87,14600.0,13.6637,13.7405,13.6637,13.7405,14600.0
2009-02-17 13:45:00,17.86,17.93,17.84,17.84,23000.0,13.7329,13.7867,13.7175,13.7175,23000.0
2009-02-17 13:50:00,17.85,17.86,17.76,17.76,13800.0,13.7252,13.7329,13.656,13.656,13800.0
2009-02-17 13:55:00,17.76,17.78,17.74,17.77,21100.0,13.656,13.6713,13.6406,13.6637,21100.0
2009-02-17 14:00:00,17.76,17.78,17.73,17.78,11600.0,13.656,13.6713,13.6329,13.6713,11600.0
2009-02-17 14:05:00,17.77,17.85,17.76,17.83,13800.0,13.6637,13.7252,13.656,13.7098,13800.0
2009-02-17 14:10:00,17.81,17.84,17.81,17.83,10900.0,13.6944,13.7175,13.6944,13.7098,10900.0
2009-02-17 14:15:00,17.83,17.83,17.78,17.79,19400.0,13.7098,13.7098,13.6713,13.679,19400.0
2009-02-17 14:20:00,17.78,17.83,17.75,17.75,15500.0,13.6713,13.7098,13.6483,13.6483,15500.0
2009-02-17 14:25:00,17.74,17.77,17.71,17.74,13000.0,13.6406,13.6637,13.6175,13.6406,13000.0
2009-02-17 14:30:00,17.72,17.81,17.72,17.77,21200.0,13.6252,13.6944,13.6252,13.6637,21200.0
2009-02-17 14:35:00,17.77,17.85,17.77,17.79,32500.0,13.6637,13.7252,13.6637,13.679,32500.0
2009-02-17 14:40:00,17.79,17.8,17.74,17.78,17400.0,13.679,13.6867,13.6406,13.6713,17400.0
2009-02-17 14:45:00,17.78,17.79,17.71,17.73,36100.0,13.6713,13.679,13.6175,13.6329,36100.0
2009-02-17 14:50:00,17.73,17.77,17.7,17.7,22400.0,13.6329,13.6637,13.6098,13.6098,22400.0
2009-02-17 14:55:00,17.69,17.73,17.68,17.73,29300.0,13.6021,13.6329,13.5944,13.6329,29300.0
2009-02-17 15:00:00,17.73,17.73,17.67,17.71,30300.0,13.6329,13.6329,13.5868,13.6175,30300.0
2009-02-17 15:05:00,17.7,17.83,17.69,17.81,47600.0,13.6098,13.7098,13.6021,13.6944,47600.0
2009-02-17 15:10:00,17.81,17.84,17.8,17.81,24200.0,13.6944,13.7175,13.6867,13.6944,24200.0
2009-02-17 15:15:00,17.81,17.87,17.77,17.77,31300.0,13.6944,13.7405,13.6637,13.6637,31300.0
2009-02-17 15:20:00,17.76,17.81,17.75,17.81,38200.0,13.656,13.6944,13.6483,13.6944,38200.0
2009-02-17 15:25:00,17.81,17.84,17.72,17.76,38000.0,13.6944,13.7175,13.6252,13.656,38000.0
2009-02-17 15:30:00,17.76,18.01,17.76,18.0,61700.0,13.656,13.8482,13.656,13.8405,61700.0
2009-02-17 15:35:00,18.02,18.03,17.91,17.97,61300.0,13.8559,13.8636,13.7713,13.8174,61300.0
2009-02-17 15:40:00,17.96,17.96,17.81,17.83,69000.0,13.8097,13.8097,13.6944,13.7098,69000.0
2009-02-17 15:45:00,17.82,17.89,17.77,17.77,65100.0,13.7021,13.7559,13.6637,13.6637,65100.0
2009-02-17 15:50:00,17.77,17.81,17.72,17.72,60800.0,13.6637,13.6944,13.6252,13.6252,60800.0
2009-02-17 15:55:00,17.72,17.75,17.7,17.7,78100.0,13.6252,13.6483,13.6098,13.6098,78100.0
2009-02-18 09:30:00,17.86,17.86,17.75,17.85,10800.0,13.7329,13.7329,13.6483,13.7252,10800.0
2009-02-18 09:35:00,17.86,17.86,17.73,17.73,9600.0,13.7329,13.7329,13.6329,13.6329,9600.0
2009-02-18 09:40:00,17.77,17.78,17.67,17.76,32800.0,13.6637,13.6713,13.5868,13.656,32800.0
2009-02-18 09:45:00,17.76,17.77,17.65,17.66,16800.0,13.656,13.6637,13.5714,13.5791,16800.0
2009-02-18 09:50:00,17.66,17.66,17.58,17.6,16900.0,13.5791,13.5791,13.5176,13.5329,16900.0
2009-02-18 09:55:00,17.61,17.65,17.52,17.54,8400.0,13.5406,13.5714,13.4714,13.4868,8400.0
2009-02-18 10:00:00,17.54,17.62,17.52,17.53,12400.0,13.4868,13.5483,13.4714,13.4791,12400.0
2009-02-18 10:05:00,17.53,17.53,17.44,17.45,14800.0,13.4791,13.4791,13.4099,13.4176,14800.0
2009-02-18 10:10:00,17.44,17.48,17.38,17.42,27200.0,13.4099,13.4407,13.3638,13.3945,27200.0
2009-02-18 10:15:00,17.41,17.5,17.41,17.45,25700.0,13.3868,13.456,13.3868,13.4176,25700.0
2009-02-18 10:20:00,17.45,17.57,17.45,17.57,14100.0,13.4176,13.5099,13.4176,13.5099,14100.0
2009-02-18 10:25:00,17.56,17.59,17.53,17.53,15900.0,13.5022,13.5252,13.4791,13.4791,15900.0
2009-02-18 10:30:00,17.55,17.67,17.55,17.61,32500.0,13.4945,13.5868,13.4945,13.5406,32500.0
2009-02-18 10:35:00,17.64,17.65,17.57,17.58,16900.0,13.5637,13.5714,13.5099,13.5176,16900.0
2009-02-18 10:40:00,17.58,17.63,17.58,17.59,17900.0,13.5176,13.556,13.5176,13.5252,17900.0
2009-02-18 10:45:00,17.59,17.65,17.57,17.6,27300.0,13.5252,13.5714,13.5099,13.5329,27300.0
2009-02-18 10:50:00,17.6,17.61,17.54,17.56,12700.0,13.5329,13.5406,13.4868,13.5022,12700.0
2009-02-18 10:55:00,17.53,17.58,17.49,17.55,32100.0,13.4791,13.5176,13.4484,13.4945,32100.0
2009-02-18 11:00:00,17.55,17.55,17.48,17.5,20800.0,13.4945,13.4945,13.4407,13.456,20800.0
2009-02-18 11:05:00,17.5,17.51,17.44,17.5,34800.0,13.456,13.4637,13.4099,13.456,34800.0
2009-02-18 11:10:00,17.5,17.6,17.5,17.6,12600.0,13.456,13.5329,13.456,13.5329,12600.0
2009-02-18 11:15:00,17.61,17.65,17.61,17.64,15400.0,13.5406,13.5714,13.5406,13.5637,15400.0
2009-02-18 11:20:00,17.64,17.75,17.64,17.73,20500.0,13.5637,13.6483,13.5637,13.6329,20500.0
2009-02-18 11:25:00,17.74,17.76,17.71,17.74,10700.0,13.6406,13.656,13.6175,13.6406,10700.0
2009-02-18 11:30:00,17.73,17.75,17.68,17.71,9300.0,13.6329,13.6483,13.5944,13.6175,9300.0
2009-02-18 11:35:00,17.71,17.74,17.7,17.74,8300.0,13.6175,13.6406,13.6098,13.6406,8300.0
2009-02-18 11:40:00,17.73,17.83,17.72,17.82,26600.0,13.6329,13.7098,13.6252,13.7021,26600.0
2009-02-18 11:45:00,17.83,17.84,17.75,17.75,17900.0,13.7098,13.7175,13.6483,13.6483,17900.0
2009-02-18 11:50:00,17.73,17.74,17.7,17.71,13300.0,13.6329,13.6406,13.6098,13.6175,13300.0
2009-02-18 11:55:00,17.71,17.76,17.7,17.7,7100.0,13.6175,13.656,13.6098,13.6098,7100.0
2009-02-18 12:00:00,17.7,17.76,17.7,17.76,10600.0,13.6098,13.656,13.6098,13.656,10600.0
2009-02-18 12:05:00,17.75,17.82,17.74,17.81,16300.0,13.6483,13.7021,13.6406,13.6944,16300.0
2009-02-18 12:10:00,17.83,17.86,17.79,17.79,10600.0,13.7098,13.7329,13.679,13.679,10600.0
2009-02-18 12:15:00,17.79,17.81,17.77,17.77,11900.0,13.679,13.6944,13.6637,13.6637,11900.0
2009-02-18 12:20:00,17.76,17.76,17.71,17.71,12100.0,13.656,13.656,13.6175,13.6175,12100.0
2009-02-18 12:25:00,17.71,17.73,17.63,17.64,11000.0,13.6175,13.6329,13.556,13.5637,11000.0
2009-02-18 12:30:00,17.65,17.68,17.61,17.61,12200.0,13.5714,13.5944,13.5406,13.5406,12200.0
2009-02-18 12:35:00,17.61,17.62,17.58,17.59,11600.0,13.5406,13.5483,13.5176,13.5252,11600.0
2009-02-18 12:40:00,17.59,17.62,17.59,17.61,8800.0,13.5252,13.5483,13.5252,13.5406,8800.0
2009-02-18 12:45:00,17.61,17.61,17.55,17.56,30100.0,13.5406,13.5406,13.4945,13.5022,30100.0
2009-02-18 12:50:00,17.56,17.61,17.55,17.61,14900.0,13.5022,13.5406,13.4945,13.5406,14900.0
2009-02-18 12:55:00,17.61,17.67,17.6,17.65,15200.0,13.5406,13.5868,13.5329,13.5714,15200.0
2009-02-18 13:00:00,17.65,17.7,17.58,17.6,17900.0,13.5714,13.6098,13.5176,13.5329,17900.0
2009-02-18 13:05:00,17.61,17.66,17.59,17.61,11500.0,13.5406,13.5791,13.5252,13.5406,11500.0
2009-02-18 13:10:00,17.6,17.67,17.59,17.67,12500.0,13.5329,13.5868,13.5252,13.5868,12500.0
2009-02-18 13:15:00,17.67,17.68,17.58,17.58,8900.0,13.5868,13.5944,13.5176,13.5176,8900.0
2009-02-18 13:20:00,17.58,17.6,17.57,17.58,14300.0,13.5176,13.5329,13.5099,13.5176,14300.0
2009-02-18 13:25:00,17.59,17.64,17.59,17.63,9600.0,13.5252,13.5637,13.5252,13.556,9600.0
2009-02-18 13:30:00,17.62,17.64,17.59,17.6,10300.0,13.5483,13.5637,13.5252,13.5329,10300.0
2009-02-18 13:35:00,17.61,17.63,17.54,17.54,11000.0,13.5406,13.556,13.4868,13.4868,11000.0
2009-02-18 13:40:00,17.55,17.57,17.52,17.57,6500.0,13.4945,13.5099,13.4714,13.5099,6500.0
2009-02-18 13:45:00,17.56,17.6,17.55,17.55,11400.0,13.5022,13.5329,13.4945,13.4945,11400.0
2009-02-18 13:50:00,17.55,17.55,17.51,17.52,8800.0,13.4945,13.4945,13.4637,13.4714,8800.0
2009-02-18 13:55:00,17.53,17.57,17.53,17.55,7600.0,13.4791,13.5099,13.4791,13.4945,7600.0
2009-02-18 14:00:00,17.56,17.6,17.51,17.58,30600.0,13.5022,13.5329,13.4637,13.5176,30600.0
2009-02-18 14:05:00,17.58,17.61,17.56,17.61,10400.0,13.5176,13.5406,13.5022,13.5406,10400.0
2009-02-18 14:10:00,17.61,17.61,17.47,17.47,22800.0,13.5406,13.5406,13.433,13.433,22800.0
2009-02-18 14:15:00,17.47,17.53,17.45,17.51,16500.0,13.433,13.4791,13.4176,13.4637,16500.0
2009-02-18 14:20:00,17.51,17.57,17.51,17.57,10400.0,13.4637,13.5099,13.4637,13.5099,10400.0
2009-02-18 14:25:00,17.58,17.6,17.53,17.57,14200.0,13.5176,13.5329,13.4791,13.5099,14200.0
2009-02-18 14:30:00,17.57,17.59,17.54,17.56,21200.0,13.5099,13.5252,13.4868,13.5022,21200.0
2009-02-18 14:35:00,17.56,17.57,17.5,17.52,9400.0,13.5022,13.5099,13.456,13.4714,9400.0
2009-02-18 14:40:00,17.52,17.54,17.48,17.53,21300.0,13.4714,13.4868,13.4407,13.4791,21300.0
2009-02-18 14:45:00,17.53,17.54,17.49,17.5,10700.0,13.4791,13.4868,13.4484,13.456,10700.0
2009-02-18 14:50:00,17.5,17.52,17.49,17.51,10700.0,13.456,13.4714,13.4484,13.4637,10700.0
2009-02-18 14:55:00,17.5,17.62,17.47,17.61,23700.0,13.456,13.5483,13.433,13.5406,23700.0
2009-02-18 15:00:00,17.62,17.65,17.58,17.59,21200.0,13.5483,13.5714,13.5176,13.5252,21200.0
2009-02-18 15:05:00,17.6,17.63,17.52,17.52,20300.0,13.5329,13.556,13.4714,13.4714,20300.0
2009-02-18 15:10:00,17.52,17.63,17.52,17.61,28300.0,13.4714,13.556,13.4714,13.5406,28300.0
2009-02-18 15:15:00,17.6,17.6,17.55,17.57,22200.0,13.5329,13.5329,13.4945,13.5099,22200.0
2009-02-18 15:20:00,17.58,17.62,17.52,17.6,18300.0,13.5176,13.5483,13.4714,13.5329,18300.0
2009-02-18 15:25:00,17.6,17.6,17.49,17.52,26500.0,13.5329,13.5329,13.4484,13.4714,26500.0
2009-02-18 15:30:00,17.51,17.59,17.5,17.55,29200.0,13.4637,13.5252,13.456,13.4945,29200.0
2009-02-18 15:35:00,17.55,17.57,17.54,17.56,22400.0,13.4945,13.5099,13.4868,13.5022,22400.0
2009-02-18 15:40:00,17.56,17.6,17.52,17.58,20000.0,13.5022,13.5329,13.4714,13.5176,20000.0
2009-02-18 15:45:00,17.58,17.58,17.55,17.55,19200.0,13.5176,13.5176,13.4945,13.4945,19200.0
2009-02-18 15:50:00,17.56,17.6,17.56,17.57,46400.0,13.5022,13.5329,13.5022,13.5099,46400.0
2009-02-18 15:55:00,17.57,17.59,17.55,17.56,64200.0,13.5099,13.5252,13.4945,13.5022,64200.0
2009-02-19 09:30:00,17.68,17.74,17.65,17.71,14600.0,13.5944,13.6406,13.5714,13.6175,14600.0
2009-02-19 09:35:00,17.71,17.76,17.69,17.69,12100.0,13.6175,13.656,13.6021,13.6021,12100.0
2009-02-19 09:40:00,17.71,17.88,17.69,17.83,22000.0,13.6175,13.7482,13.6021,13.7098,22000.0
2009-02-19 09:45:00,17.84,17.94,17.82,17.83,16000.0,13.7175,13.7944,13.7021,13.7098,16000.0
2009-02-19 09:50:00,17.85,17.91,17.85,17.91,13800.0,13.7252,13.7713,13.7252,13.7713,13800.0
2009-02-19 09:55:00,17.91,18.03,17.9,18.01,21100.0,13.7713,13.8636,13.7636,13.8482,21100.0
2009-02-19 10:00:00,18.0,18.09,17.94,18.09,35200.0,13.8405,13.9097,13.7944,13.9097,35200.0
2009-02-19 10:05:00,18.08,18.08,17.99,18.0,37600.0,13.902,13.902,13.8328,13.8405,37600.0
2009-02-19 10:10:00,17.99,18.01,17.94,17.94,35900.0,13.8328,13.8482,13.7944,13.7944,35900.0
2009-02-19 10:15:00,17.94,17.95,17.81,17.82,19500.0,13.7944,13.8021,13.6944,13.7021,19500.0
2009-02-19 10:20:00,17.83,17.85,17.79,17.79,45300.0,13.7098,13.7252,13.679,13.679,45300.0
2009-02-19 10:25:00,17.78,17.81,17.76,17.77,68400.0,13.6713,13.6944,13.656,13.6637,68400.0
2009-02-19 10:30:00,17.76,17.77,17.68,17.68,18100.0,13.656,13.6637,13.5944,13.5944,18100.0
2009-02-19 10:35:00,17.68,17.68,17.6,17.62,13800.0,13.5944,13.5944,13.5329,13.5483,13800.0
2009-02-19 10:40:00,17.62,17.65,17.59,17.65,22700.0,13.5483,13.5714,13.5252,13.5714,22700.0
2009-02-19 10:45:00,17.65,17.66,17.63,17.63,7600.0,13.5714,13.5791,13.556,13.556,7600.0
2009-02-19 10:50:00,17.63,17.65,17.61,17.64,19700.0,13.556,13.5714,13.5406,13.5637,19700.0
2009-02-19 10:55:00,17.65,17.7,17.65,17.66,16200.0,13.5714,13.6098,13.5714,13.5791,16200.0
2009-02-19 11:00:00,17.66,17.73,17.63,17.72,21500.0,13.5791,13.6329,13.556,13.6252,21500.0
2009-02-19 11:05:00,17.72,17.79,17.72,17.76,11600.0,13.6252,13.679,13.6252,13.656,11600.0
2009-02-19 11:10:00,17.78,17.8,17.77,17.79,13800.0,13.6713,13.6867,13.6637,13.679,13800.0
2009-02-19 11:15:00,17.79,17.81,17.78,17.78,16000.0,13.679,13.6944,13.6713,13.6713,16000.0
2009-02-19 11:20:00,17.78,17.79,17.68,17.7,23700.0,13.6713,13.679,13.5944,13.6098,23700.0
2009-02-19 11:25:00,17.7,17.71,17.69,17.7,22600.0,13.6098,13.6175,13.6021,13.6098,22600.0
2009-02-19 11:30:00,17.7,17.71,17.68,17.69,16000.0,13.6098,13.6175,13.5944,13.6021,16000.0
2009-02-19 11:35:00,17.7,17.71,17.69,17.7,22600.0,13.6098,13.6175,13.6021,13.6098,22600.0
2009-02-19 11:40:00,17.7,17.7,17.63,17.64,28400.0,13.6098,13.6098,13.556,13.5637,28400.0
2009-02-19 11:45:00,17.65,17.68,17.64,17.67,9200.0,13.5714,13.5944,13.5637,13.5868,9200.0
2009-02-19 11:50:00,17.68,17.7,17.67,17.69,20000.0,13.5944,13.6098,13.5868,13.6021,20000.0
2009-02-19 11:55:00,17.69,17.7,17.63,17.63,13900.0,13.6021,13.6098,13.556,13.556,13900.0
2009-02-19 12:00:00,17.63,17.64,17.59,17.59,12900.0,13.556,13.5637,13.5252,13.5252,12900.0
2009-02-19 12:05:00,17.59,17.63,17.58,17.63,16500.0,13.5252,13.556,13.5176,13.556,16500.0
2009-02-19 12:10:00,17.63,17.63,17.57,17.57,7000.0,13.556,13.556,13.5099,13.5099,7000.0
2009-02-19 12:15:00,17.57,17.6,17.57,17.6,10800.0,13.5099,13.5329,13.5099,13.5329,10800.0
2009-02-19 12:20:00,17.6,17.66,17.59,17.64,21500.0,13.5329,13.5791,13.5252,13.5637,21500.0
2009-02-19 12:25:00,17.64,17.65,17.61,17.61,20600.0,13.5637,13.5714,13.5406,13.5406,20600.0
2009-02-19 12:30:00,17.61,17.62,17.58,17.61,27400.0,13.5406,13.5483,13.5176,13.5406,27400.0
2009-02-19 12:35:00,17.61,17.62,17.59,17.6,17400.0,13.5406,13.5483,13.5252,13.5329,17400.0
2009-02-19 12:40:00,17.6,17.61,17.59,17.6,14000.0,13.5329,13.5406,13.5252,13.5329,14000.0
2009-02-19 12:45:00,17.6,17.61,17.58,17.59,11600.0,13.5329,13.5406,13.5176,13.5252,11600.0
2009-02-19 12:50:00,17.58,17.59,17.55,17.55,37300.0,13.5176,13.5252,13.4945,13.4945,37300.0
2009-02-19 12:55:00,17.56,17.57,17.56,17.56,5400.0,13.5022,13.5099,13.5022,13.5022,5400.0
2009-02-19 13:00:00,17.57,17.57,17.56,17.56,16500.0,13.5099,13.5099,13.5022,13.5022,16500.0
2009-02-19 13:05:00,17.56,17.62,17.55,17.61,25400.0,13.5022,13.5483,13.4945,13.5406,25400.0
2009-02-19 13:10:00,17.62,17.62,17.61,17.62,6100.0,13.5483,13.5483,13.5406,13.5483,6100.0
2009-02-19 13:15:00,17.62,17.69,17.61,17.69,18000.0,13.5483,13.6021,13.5406,13.6021,18000.0
2009-02-19 13:20:00,17.69,17.69,17.68,17.69,2900.0,13.6021,13.6021,13.5944,13.6021,2900.0
2009-02-19 13:25:00,17.69,17.71,17.68,17.71,6200.0,13.6021,13.6175,13.5944,13.6175,6200.0
2009-02-19 13:30:00,17.71,17.71,17.7,17.71,8600.0,13.6175,13.6175,13.6098,13.6175,8600.0
2009-02-19 13:35:00,17.7,17.71,17.7,17.7,8300.0,13.6098,13.6175,13.6098,13.6098,8300.0
2009-02-19 13:40:00,17.7,17.71,17.7,17.7,11700.0,13.6098,13.6175,13.6098,13.6098,11700.0
2009-02-19 13:45:00,17.71,17.71,17.7,17.7,8200.0,13.6175,13.6175,13.6098,13.6098,8200.0
2009-02-19 13:50:00,17.7,17.71,17.7,17.7,18400.0,13.6098,13.6175,13.6098,13.6098,18400.0
2009-02-19 13:55:00,17.7,17.71,17.69,17.71,23400.0,13.6098,13.6175,13.6021,13.6175,23400.0
2009-02-19 14:00:00,17.71,17.73,17.69,17.71,31900.0,13.6175,13.6329,13.6021,13.6175,31900.0
2009-02-19 14:05:00,17.71,17.72,17.71,17.71,9600.0,13.6175,13.6252,13.6175,13.6175,9600.0
2009-02-19 14:10:00,17.72,17.72,17.68,17.68,11700.0,13.6252,13.6252,13.5944,13.5944,11700.0
2009-02-19 14:15:00,17.68,17.68,17.62,17.62,6400.0,13.5944,13.5944,13.5483,13.5483,6400.0
2009-02-19 14:20:00,17.62,17.63,17.58,17.58,18200.0,13.5483,13.556,13.5176,13.5176,18200.0
2009-02-19 14:25:00,17.59,17.65,17.58,17.62,23000.0,13.5252,13.5714,13.5176,13.5483,23000.0
2009-02-19 14:30:00,17.62,17.63,17.6,17.62,10300.0,13.5483,13.556,13.5329,13.5483,10300.0
2009-02-19 14:35:00,17.61,17.64,17.61,17.64,15200.0,13.5406,13.5637,13.5406,13.5637,15200.0
2009-02-19 14:40:00,17.64,17.65,17.58,17.58,33500.0,13.5637,13.5714,13.5176,13.5176,33500.0
2009-02-19 14:45:00,17.58,17.59,17.52,17.52,39700.0,13.5176,13.5252,13.4714,13.4714,39700.0
2009-02-19 14:50:00,17.52,17.58,17.51,17.56,26600.0,13.4714,13.5176,13.4637,13.5022,26600.0
2009-02-19 14:55:00,17.57,17.63,17.57,17.63,21000.0,13.5099,13.556,13.5099,13.556,21000.0
2009-02-19 15:00:00,17.62,17.64,17.62,17.63,16000.0,13.5483,13.5637,13.5483,13.556,16000.0
2009-02-19 15:05:00,17.64,17.64,17.55,17.56,42500.0,13.5637,13.5637,13.4945,13.5022,42500.0
2009-02-19 15:10:00,17.56,17.56,17.51,17.53,30800.0,13.5022,13.5022,13.4637,13.4791,30800.0
2009-02-19 15:15:00,17.52,17.53,17.5,17.53,29500.0,13.4714,13.4791,13.456,13.4791,29500.0
2009-02-19 15:20:00,17.53,17.55,17.5,17.54,41200.0,13.4791,13.4945,13.456,13.4868,41200.0
2009-02-19 15:25:00,17.53,17.63,17.53,17.63,30300.0,13.4791,13.556,13.4791,13.556,30300.0
2009-02-19 15:30:00,17.63,17.63,17.52,17.52,40800.0,13.556,13.556,13.4714,13.4714,40800.0
2009-02-19 15:35:00,17.53,17.55,17.48,17.49,48500.0,13.4791,13.4945,13.4407,13.4484,48500.0
2009-02-19 15:40:00,17.49,17.57,17.48,17.57,51700.0,13.4484,13.5099,13.4407,13.5099,51700.0
2009-02-19 15:45:00,17.57,17.65,17.55,17.6,73300.0,13.5099,13.5714,13.4945,13.5329,73300.0
2009-02-19 15:50:00,17.59,17.62,17.55,17.56,73400.0,13.5252,13.5483,13.4945,13.5022,73400.0
2009-02-19 15:55:00,17.56,17.57,17.53,17.55,79800.0,13.5022,13.5099,13.4791,13.4945,79800.0
2009-02-20 09:30:00,17.24,17.44,15.86,17.36,134800.0,13.2561,13.4099,12.195,13.3484,134800.0
2009-02-20 09:35:00,17.33,17.46,17.33,17.41,12300.0,13.3253,13.4253,13.3253,13.3868,12300.0
2009-02-20 09:40:00,17.42,17.47,17.31,17.47,15300.0,13.3945,13.433,13.3099,13.433,15300.0
2009-02-20 09:45:00,17.47,17.65,17.46,17.62,22800.0,13.433,13.5714,13.4253,13.5483,22800.0
2009-02-20 09:50:00,17.62,17.72,17.57,17.59,27800.0,13.5483,13.6252,13.5099,13.5252,27800.0
2009-02-20 09:55:00,17.59,17.7,17.56,17.57,28300.0,13.5252,13.6098,13.5022,13.5099,28300.0
2009-02-20 10:00:00,17.58,17.63,17.49,17.5,27300.0,13.5176,13.556,13.4484,13.456,27300.0
2009-02-20 10:05:00,17.52,17.75,17.51,17.63,34900.0,13.4714,13.6483,13.4637,13.556,34900.0
2009-02-20 10:10:00,17.62,17.66,17.56,17.64,39100.0,13.5483,13.5791,13.5022,13.5637,39100.0
2009-02-20 10:15:00,17.64,17.64,17.53,17.53,25200.0,13.5637,13.5637,13.4791,13.4791,25200.0
2009-02-20 10:20:00,17.54,17.54,17.45,17.47,35100.0,13.4868,13.4868,13.4176,13.433,35100.0
2009-02-20 10:25:00,17.46,17.58,17.44,17.58,23800.0,13.4253,13.5176,13.4099,13.5176,23800.0
2009-02-20 10:30:00,17.57,17.57,17.47,17.47,28600.0,13.5099,13.5099,13.433,13.433,28600.0
2009-02-20 10:35:00,17.47,17.57,17.46,17.55,31400.0,13.433,13.5099,13.4253,13.4945,31400.0
2009-02-20 10:40:00,17.55,17.59,17.46,17.55,53500.0,13.4945,13.5252,13.4253,13.4945,53500.0
2009-02-20 10:45:00,17.54,17.54,17.45,17.46,25500.0,13.4868,13.4868,13.4176,13.4253,25500.0
2009-02-20 10:50:00,17.46,17.46,17.38,17.4,20600.0,13.4253,13.4253,13.3638,13.3792,20600.0
2009-02-20 10:55:00,17.4,17.42,17.37,17.39,39200.0,13.3792,13.3945,13.3561,13.3715,39200.0
2009-02-20 11:00:00,17.38,17.46,17.38,17.45,22700.0,13.3638,13.4253,13.3638,13.4176,22700.0
2009-02-20 11:05:00,17.45,17.51,17.4,17.42,51600.0,13.4176,13.4637,13.3792,13.3945,51600.0
2009-02-20 11:10:00,17.43,17.45,17.39,17.39,34700.0,13.4022,13.4176,13.3715,13.3715,34700.0
2009-02-20 11:15:00,17.38,17.42,17.36,17.42,20700.0,13.3638,13.3945,13.3484,13.3945,20700.0
2009-02-20 11:20:00,17.42,17.47,17.38,17.38,39100.0,13.3945,13.433,13.3638,13.3638,39100.0
2009-02-20 11:25:00,17.38,17.42,17.37,17.42,13000.0,13.3638,13.3945,13.3561,13.3945,13000.0
2009-02-20 11:30:00,17.42,17.42,17.37,17.38,32400.0,13.3945,13.3945,13.3561,13.3638,32400.0
2009-02-20 11:35:00,17.38,17.45,17.38,17.44,29500.0,13.3638,13.4176,13.3638,13.4099,29500.0
2009-02-20 11:40:00,17.44,17.45,17.41,17.41,22700.0,13.4099,13.4176,13.3868,13.3868,22700.0
2009-02-20 11:45:00,17.4,17.43,17.36,17.43,22400.0,13.3792,13.4022,13.3484,13.4022,22400.0
2009-02-20 11:50:00,17.42,17.44,17.38,17.4,19800.0,13.3945,13.4099,13.3638,13.3792,19800.0
2009-02-20 11:55:00,17.41,17.47,17.4,17.44,29400.0,13.3868,13.433,13.3792,13.4099,29400.0
2009-02-20 12:00:00,17.44,17.48,17.42,17.48,16800.0,13.4099,13.4407,13.3945,13.4407,16800.0
2009-02-20 12:05:00,17.48,17.52,17.46,17.52,10600.0,13.4407,13.4714,13.4253,13.4714,10600.0
2009-02-20 12:10:00,17.51,17.57,17.51,17.55,25900.0,13.4637,13.5099,13.4637,13.4945,25900.0
2009-02-20 12:15:00,17.54,17.54,17.49,17.53,18900.0,13.4868,13.4868,13.4484,13.4791,18900.0
2009-02-20 12:20:00,17.52,17.54,17.48,17.49,23200.0,13.4714,13.4868,13.4407,13.4484,23200.0
2009-02-20 12:25:00,17.48,17.51,17.47,17.5,10300.0,13.4407,13.4637,13.433,13.456,10300.0
2009-02-20 12:30:00,17.5,17.53,17.47,17.51,30900.0,13.456,13.4791,13.433,13.4637,30900.0
2009-02-20 12:35:00,17.51,17.56,17.51,17.55,64900.0,13.4637,13.5022,13.4637,13.4945,64900.0
2009-02-20 12:40:00,17.55,17.55,17.47,17.49,10300.0,13.4945,13.4945,13.433,13.4484,10300.0
2009-02-20 12:45:00,17.48,17.5,17.44,17.45,20000.0,13.4407,13.456,13.4099,13.4176,20000.0
2009-02-20 12:50:00,17.44,17.46,17.41,17.45,31400.0,13.4099,13.4253,13.3868,13.4176,31400.0
2009-02-20 12:55:00,17.46,17.5,17.45,17.49,21200.0,13.4253,13.456,13.4176,13.4484,21200.0
2009-02-20 13:00:00,17.49,17.49,17.4,17.47,25900.0,13.4484,13.4484,13.3792,13.433,25900.0
2009-02-20 13:05:00,17.46,17.49,17.44,17.46,15400.0,13.4253,13.4484,13.4099,13.4253,15400.0
2009-02-20 13:10:00,17.45,17.45,17.41,17.42,21400.0,13.4176,13.4176,13.3868,13.3945,21400.0
2009-02-20 13:15:00,17.42,17.42,17.35,17.37,48200.0,13.3945,13.3945,13.3407,13.3561,48200.0
2009-02-20 13:20:00,17.37,17.41,17.35,17.35,29700.0,13.3561,13.3868,13.3407,13.3407,29700.0
2009-02-20 13:25:00,17.36,17.45,17.36,17.4,21500.0,13.3484,13.4176,13.3484,13.3792,21500.0
2009-02-20 13:30:00,17.41,17.45,17.39,17.43,19400.0,13.3868,13.4176,13.3715,13.4022,19400.0
2009-02-20 13:35:00,17.43,17.43,17.35,17.39,27200.0,13.4022,13.4022,13.3407,13.3715,27200.0
2009-02-20 13:40:00,17.4,17.41,17.39,17.4,37000.0,13.3792,13.3868,13.3715,13.3792,37000.0
2009-02-20 13:45:00,17.39,17.4,17.35,17.36,11900.0,13.3715,13.3792,13.3407,13.3484,11900.0
2009-02-20 13:50:00,17.36,17.45,17.36,17.42,20300.0,13.3484,13.4176,13.3484,13.3945,20300.0
2009-02-20 13:55:00,17.42,17.43,17.37,17.38,24600.0,13.3945,13.4022,13.3561,13.3638,24600.0
2009-02-20 14:00:00,17.38,17.4,17.32,17.34,18700.0,13.3638,13.3792,13.3176,13.333,18700.0
2009-02-20 14:05:00,17.34,17.42,17.34,17.4,24600.0,13.333,13.3945,13.333,13.3792,24600.0
2009-02-20 14:10:00,17.39,17.43,17.37,17.39,24400.0,13.3715,13.4022,13.3561,13.3715,24400.0
2009-02-20 14:15:00,17.39,17.58,17.38,17.51,64300.0,13.3715,13.5176,13.3638,13.4637,64300.0
2009-02-20 14:20:00,17.51,17.68,17.48,17.67,41100.0,13.4637,13.5944,13.4407,13.5868,41100.0
2009-02-20 14:25:00,17.67,17.75,17.56,17.57,55200.0,13.5868,13.6483,13.5022,13.5099,55200.0
2009-02-20 14:30:00,17.58,17.68,17.58,17.62,35900.0,13.5176,13.5944,13.5176,13.5483,35900.0
2009-02-20 14:35:00,17.63,17.76,17.56,17.7,44300.0,13.556,13.656,13.5022,13.6098,44300.0
2009-02-20 14:40:00,17.71,17.75,17.63,17.65,49500.0,13.6175,13.6483,13.556,13.5714,49500.0
2009-02-20 14:45:00,17.65,17.76,17.61,17.76,43500.0,13.5714,13.656,13.5406,13.656,43500.0
2009-02-20 14:50:00,17.76,17.8,17.68,17.68,56900.0,13.656,13.6867,13.5944,13.5944,56900.0
2009-02-20 14:55:00,17.68,17.72,17.59,17.65,48500.0,13.5944,13.6252,13.5252,13.5714,48500.0
2009-02-20 15:00:00,17.64,17.64,17.52,17.6,45500.0,13.5637,13.5637,13.4714,13.5329,45500.0
2009-02-20 15:05:00,17.61,17.65,17.56,17.61,44700.0,13.5406,13.5714,13.5022,13.5406,44700.0
2009-02-20 15:10:00,17.59,17.65,17.54,17.61,40100.0,13.5252,13.5714,13.4868,13.5406,40100.0
2009-02-20 15:15:00,17.6,17.65,17.56,17.61,25100.0,13.5329,13.5714,13.5022,13.5406,25100.0
2009-02-20 15:20:00,17.62,17.63,17.54,17.59,36900.0,13.5483,13.556,13.4868,13.5252,36900.0
2009-02-20 15:25:00,17.6,17.63,17.54,17.57,72100.0,13.5329,13.556,13.4868,13.5099,72100.0
2009-02-20 15:30:00,17.56,17.6,17.5,17.57,55500.0,13.5022,13.5329,13.456,13.5099,55500.0
2009-02-20 15:35:00,17.56,17.65,17.55,17.6,49700.0,13.5022,13.5714,13.4945,13.5329,49700.0
2009-02-20 15:40:00,17.6,17.62,17.52,17.53,56800.0,13.5329,13.5483,13.4714,13.4791,56800.0
2009-02-20 15:45:00,17.53,17.56,17.5,17.56,55000.0,13.4791,13.5022,13.456,13.5022,55000.0
2009-02-20 15:50:00,17.56,17.62,17.52,17.57,59200.0,13.5022,13.5483,13.4714,13.5099,59200.0
2009-02-20 15:55:00,17.58,17.63,17.53,17.62,67100.0,13.5176,13.556,13.4791,13.5483,67100.0
2009-02-23 09:30:00,17.8,17.91,17.68,17.7,10300.0,13.6867,13.7713,13.5944,13.6098,10300.0
2009-02-23 09:35:00,17.69,17.84,17.61,17.84,14500.0,13.6021,13.7175,13.5406,13.7175,14500.0
2009-02-23 09:40:00,17.83,17.83,17.55,17.6,21400.0,13.7098,13.7098,13.4945,13.5329,21400.0
2009-02-23 09:45:00,17.59,17.71,17.57,17.62,33000.0,13.5252,13.6175,13.5099,13.5483,33000.0
2009-02-23 09:50:00,17.62,17.72,17.6,17.7,17800.0,13.5483,13.6252,13.5329,13.6098,17800.0
2009-02-23 09:55:00,17.71,17.74,17.59,17.67,26200.0,13.6175,13.6406,13.5252,13.5868,26200.0
2009-02-23 10:00:00,17.67,17.71,17.57,17.58,24600.0,13.5868,13.6175,13.5099,13.5176,24600.0
2009-02-23 10:05:00,17.57,17.63,17.53,17.62,26100.0,13.5099,13.556,13.4791,13.5483,26100.0
2009-02-23 10:10:00,17.62,17.66,17.62,17.64,30900.0,13.5483,13.5791,13.5483,13.5637,30900.0
2009-02-23 10:15:00,17.63,17.7,17.59,17.69,45200.0,13.556,13.6098,13.5252,13.6021,45200.0
2009-02-23 10:20:00,17.69,17.78,17.69,17.78,26600.0,13.6021,13.6713,13.6021,13.6713,26600.0
2009-02-23 10:25:00,17.79,17.79,17.72,17.72,17500.0,13.679,13.679,13.6252,13.6252,17500.0
2009-02-23 10:30:00,17.72,17.72,17.62,17.63,27800.0,13.6252,13.6252,13.5483,13.556,27800.0
2009-02-23 10:35:00,17.62,17.66,17.56,17.66,36000.0,13.5483,13.5791,13.5022,13.5791,36000.0
2009-02-23 10:40:00,17.66,17.71,17.65,17.68,41100.0,13.5791,13.6175,13.5714,13.5944,41100.0
2009-02-23 10:45:00,17.68,17.77,17.67,17.77,31600.0,13.5944,13.6637,13.5868,13.6637,31600.0
2009-02-23 10:50:00,17.76,17.79,17.7,17.7,20400.0,13.656,13.679,13.6098,13.6098,20400.0
2009-02-23 10:55:00,17.7,17.7,17.57,17.57,13500.0,13.6098,13.6098,13.5099,13.5099,13500.0
2009-02-23 11:00:00,17.58,17.63,17.58,17.62,16100.0,13.5176,13.556,13.5176,13.5483,16100.0
2009-02-23 11:05:00,17.62,17.63,17.54,17.59,14100.0,13.5483,13.556,13.4868,13.5252,14100.0
2009-02-23 11:10:00,17.59,17.67,17.58,17.61,13700.0,13.5252,13.5868,13.5176,13.5406,13700.0
2009-02-23 11:15:00,17.61,17.64,17.56,17.56,11200.0,13.5406,13.5637,13.5022,13.5022,11200.0
2009-02-23 11:20:00,17.57,17.6,17.55,17.56,16200.0,13.5099,13.5329,13.4945,13.5022,16200.0
2009-02-23 11:25:00,17.56,17.62,17.55,17.61,11600.0,13.5022,13.5483,13.4945,13.5406,11600.0
2009-02-23 11:30:00,17.6,17.6,17.47,17.5,16100.0,13.5329,13.5329,13.433,13.456,16100.0
2009-02-23 11:35:00,17.5,17.51,17.49,17.49,8500.0,13.456,13.4637,13.4484,13.4484,8500.0
2009-02-23 11:40:00,17.49,17.5,17.44,17.46,9600.0,13.4484,13.456,13.4099,13.4253,9600.0
2009-02-23 11:45:00,17.47,17.49,17.46,17.48,8800.0,13.433,13.4484,13.4253,13.4407,8800.0
2009-02-23 11:50:00,17.48,17.51,17.47,17.49,5700.0,13.4407,13.4637,13.433,13.4484,5700.0
2009-02-23 11:55:00,17.48,17.48,17.44,17.45,9100.0,13.4407,13.4407,13.4099,13.4176,9100.0
2009-02-23 12:00:00,17.46,17.47,17.43,17.44,13200.0,13.4253,13.433,13.4022,13.4099,13200.0
2009-02-23 12:05:00,17.43,17.46,17.43,17.45,7200.0,13.4022,13.4253,13.4022,13.4176,7200.0
2009-02-23 12:10:00,17.45,17.51,17.44,17.51,12800.0,13.4176,13.4637,13.4099,13.4637,12800.0
2009-02-23 12:15:00,17.5,17.51,17.46,17.47,10000.0,13.456,13.4637,13.4253,13.433,10000.0
2009-02-23 12:20:00,17.47,17.5,17.47,17.5,7900.0,13.433,13.456,13.433,13.456,7900.0
2009-02-23 12:25:00,17.5,17.51,17.48,17.48,7000.0,13.456,13.4637,13.4407,13.4407,7000.0
2009-02-23 12:30:00,17.47,17.47,17.41,17.41,10700.0,13.433,13.433,13.3868,13.3868,10700.0
2009-02-23 12:35:00,17.41,17.45,17.41,17.45,8900.0,13.3868,13.4176,13.3868,13.4176,8900.0
2009-02-23 12:40:00,17.45,17.46,17.44,17.46,8900.0,13.4176,13.4253,13.4099,13.4253,8900.0
2009-02-23 12:45:00,17.46,17.47,17.39,17.39,8500.0,13.4253,13.433,13.3715,13.3715,8500.0
2009-02-23 12:50:00,17.39,17.43,17.36,17.37,10600.0,13.3715,13.4022,13.3484,13.3561,10600.0
2009-02-23 12:55:00,17.37,17.38,17.35,17.35,9500.0,13.3561,13.3638,13.3407,13.3407,9500.0
2009-02-23 13:00:00,17.35,17.36,17.34,17.35,38100.0,13.3407,13.3484,13.333,13.3407,38100.0
2009-02-23 13:05:00,17.35,17.44,17.35,17.43,21600.0,13.3407,13.4099,13.3407,13.4022,21600.0
2009-02-23 13:10:00,17.44,17.48,17.44,17.46,28900.0,13.4099,13.4407,13.4099,13.4253,28900.0
2009-02-23 13:15:00,17.47,17.47,17.42,17.44,29200.0,13.433,13.433,13.3945,13.4099,29200.0
2009-02-23 13:20:00,17.45,17.5,17.42,17.47,27500.0,13.4176,13.456,13.3945,13.433,27500.0
2009-02-23 13:25:00,17.47,17.52,17.47,17.47,24600.0,13.433,13.4714,13.433,13.433,24600.0
2009-02-23 13:30:00,17.46,17.55,17.41,17.43,89100.0,13.4253,13.4945,13.3868,13.4022,89100.0
2009-02-23 13:35:00,17.44,17.51,17.43,17.48,24700.0,13.4099,13.4637,13.4022,13.4407,24700.0
2009-02-23 13:40:00,17.49,17.57,17.49,17.55,42100.0,13.4484,13.5099,13.4484,13.4945,42100.0
2009-02-23 13:45:00,17.55,17.59,17.49,17.49,27000.0,13.4945,13.5252,13.4484,13.4484,27000.0
2009-02-23 13:50:00,17.49,17.53,17.47,17.53,20700.0,13.4484,13.4791,13.433,13.4791,20700.0
2009-02-23 13:55:00,17.53,17.53,17.45,17.47,19400.0,13.4791,13.4791,13.4176,13.433,19400.0
2009-02-23 14:00:00,17.45,17.49,17.41,17.49,21900.0,13.4176,13.4484,13.3868,13.4484,21900.0
2009-02-23 14:05:00,17.49,17.49,17.41,17.42,20600.0,13.4484,13.4484,13.3868,13.3945,20600.0
2009-02-23 14:10:00,17.41,17.48,17.41,17.46,20700.0,13.3868,13.4407,13.3868,13.4253,20700.0
2009-02-23 14:15:00,17.47,17.58,17.47,17.52,22100.0,13.433,13.5176,13.433,13.4714,22100.0
2009-02-23 14:20:00,17.53,17.58,17.5,17.5,21800.0,13.4791,13.5176,13.456,13.456,21800.0
2009-02-23 14:25:00,17.49,17.55,17.48,17.53,19300.0,13.4484,13.4945,13.4407,13.4791,19300.0
2009-02-23 14:30:00,17.53,17.55,17.45,17.49,26100.0,13.4791,13.4945,13.4176,13.4484,26100.0
2009-02-23 14:35:00,17.49,17.51,17.47,17.49,16000.0,13.4484,13.4637,13.433,13.4484,16000.0
2009-02-23 14:40:00,17.49,17.49,17.4,17.42,26200.0,13.4484,13.4484,13.3792,13.3945,26200.0
2009-02-23 14:45:00,17.42,17.43,17.36,17.39,23700.0,13.3945,13.4022,13.3484,13.3715,23700.0
2009-02-23 14:50:00,17.38,17.41,17.28,17.33,31900.0,13.3638,13.3868,13.2869,13.3253,31900.0
2009-02-23 14:55:00,17.33,17.34,17.28,17.29,21600.0,13.3253,13.333,13.2869,13.2946,21600.0
2009-02-23 15:00:00,17.28,17.32,17.25,17.32,19300.0,13.2869,13.3176,13.2638,13.3176,19300.0
2009-02-23 15:05:00,17.31,17.38,17.3,17.33,26800.0,13.3099,13.3638,13.3023,13.3253,26800.0
2009-02-23 15:10:00,17.32,17.38,17.29,17.34,30300.0,13.3176,13.3638,13.2946,13.333,30300.0
2009-02-23 15:15:00,17.34,17.34,17.29,17.3,20100.0,13.333,13.333,13.2946,13.3023,20100.0
2009-02-23 15:20:00,17.31,17.32,17.24,17.27,53400.0,13.3099,13.3176,13.2561,13.2792,53400.0
2009-02-23 15:25:00,17.26,17.37,17.22,17.29,32800.0,13.2715,13.3561,13.2407,13.2946,32800.0
2009-02-23 15:30:00,17.29,17.39,17.28,17.31,48200.0,13.2946,13.3715,13.2869,13.3099,48200.0
2009-02-23 15:35:00,17.31,17.37,17.27,17.3,46700.0,13.3099,13.3561,13.2792,13.3023,46700.0
2009-02-23 15:40:00,17.29,17.32,17.25,17.25,53800.0,13.2946,13.3176,13.2638,13.2638,53800.0
2009-02-23 15:45:00,17.26,17.3,17.21,17.22,27500.0,13.2715,13.3023,13.2331,13.2407,27500.0
2009-02-23 15:50:00,17.22,17.25,17.17,17.22,38700.0,13.2407,13.2638,13.2023,13.2407,38700.0
2009-02-23 15:55:00,17.22,17.25,17.19,17.22,92200.0,13.2407,13.2638,13.2177,13.2407,92200.0
2009-02-24 09:30:00,17.36,17.56,17.2,17.48,24800.0,13.3484,13.5022,13.2254,13.4407,24800.0
2009-02-24 09:35:00,17.49,17.53,17.35,17.43,20200.0,13.4484,13.4791,13.3407,13.4022,20200.0
2009-02-24 09:40:00,17.44,17.53,17.43,17.46,12600.0,13.4099,13.4791,13.4022,13.4253,12600.0
2009-02-24 09:45:00,17.47,17.54,17.46,17.49,20100.0,13.433,13.4868,13.4253,13.4484,20100.0
2009-02-24 09:50:00,17.51,17.54,17.47,17.47,34700.0,13.4637,13.4868,13.433,13.433,34700.0
2009-02-24 09:55:00,17.46,17.47,17.32,17.34,38800.0,13.4253,13.433,13.3176,13.333,38800.0
2009-02-24 10:00:00,17.33,17.33,17.17,17.23,67000.0,13.3253,13.3253,13.2023,13.2484,67000.0
2009-02-24 10:05:00,17.22,17.31,17.22,17.22,35200.0,13.2407,13.3099,13.2407,13.2407,35200.0
2009-02-24 10:10:00,17.23,17.26,17.17,17.17,28000.0,13.2484,13.2715,13.2023,13.2023,28000.0
2009-02-24 10:15:00,17.17,17.18,17.13,17.18,22500.0,13.2023,13.21,13.1715,13.21,22500.0
2009-02-24 10:20:00,17.18,17.26,17.15,17.19,38700.0,13.21,13.2715,13.1869,13.2177,38700.0
2009-02-24 10:25:00,17.21,17.31,17.14,17.27,52500.0,13.2331,13.3099,13.1792,13.2792,52500.0
2009-02-24 10:30:00,17.27,17.4,17.27,17.35,27800.0,13.2792,13.3792,13.2792,13.3407,27800.0
2009-02-24 10:35:00,17.36,17.39,17.27,17.28,30600.0,13.3484,13.3715,13.2792,13.2869,30600.0
2009-02-24 10:40:00,17.28,17.3,17.26,17.29,17800.0,13.2869,13.3023,13.2715,13.2946,17800.0
2009-02-24 10:45:00,17.3,17.44,17.3,17.41,42100.0,13.3023,13.4099,13.3023,13.3868,42100.0
2009-02-24 10:50:00,17.41,17.41,17.35,17.36,21200.0,13.3868,13.3868,13.3407,13.3484,21200.0
2009-02-24 10:55:00,17.37,17.39,17.28,17.31,21600.0,13.3561,13.3715,13.2869,13.3099,21600.0
2009-02-24 11:00:00,17.31,17.34,17.28,17.31,25500.0,13.3099,13.333,13.2869,13.3099,25500.0
2009-02-24 11:05:00,17.32,17.36,17.29,17.29,21500.0,13.3176,13.3484,13.2946,13.2946,21500.0
2009-02-24 11:10:00,17.28,17.35,17.26,17.33,25200.0,13.2869,13.3407,13.2715,13.3253,25200.0
2009-02-24 11:15:00,17.33,17.37,17.27,17.29,25600.0,13.3253,13.3561,13.2792,13.2946,25600.0
2009-02-24 11:20:00,17.3,17.34,17.28,17.31,28100.0,13.3023,13.333,13.2869,13.3099,28100.0
2009-02-24 11:25:00,17.3,17.33,17.26,17.33,22200.0,13.3023,13.3253,13.2715,13.3253,22200.0
2009-02-24 11:30:00,17.34,17.35,17.26,17.27,21300.0,13.333,13.3407,13.2715,13.2792,21300.0
2009-02-24 11:35:00,17.28,17.35,17.28,17.31,29800.0,13.2869,13.3407,13.2869,13.3099,29800.0
2009-02-24 11:40:00,17.33,17.35,17.32,17.35,12200.0,13.3253,13.3407,13.3176,13.3407,12200.0
2009-02-24 11:45:00,17.35,17.35,17.23,17.23,19500.0,13.3407,13.3407,13.2484,13.2484,19500.0
2009-02-24 11:50:00,17.24,17.27,17.24,17.27,16400.0,13.2561,13.2792,13.2561,13.2792,16400.0
2009-02-24 11:55:00,17.27,17.28,17.25,17.27,22200.0,13.2792,13.2869,13.2638,13.2792,22200.0
2009-02-24 12:00:00,17.27,17.32,17.27,17.31,17400.0,13.2792,13.3176,13.2792,13.3099,17400.0
2009-02-24 12:05:00,17.31,17.31,17.21,17.22,18300.0,13.3099,13.3099,13.2331,13.2407,18300.0
2009-02-24 12:10:00,17.21,17.21,17.16,17.17,14300.0,13.2331,13.2331,13.1946,13.2023,14300.0
2009-02-24 12:15:00,17.17,17.17,17.12,17.15,23900.0,13.2023,13.2023,13.1639,13.1869,23900.0
2009-02-24 12:20:00,17.15,17.16,17.12,17.12,38200.0,13.1869,13.1946,13.1639,13.1639,38200.0
2009-02-24 12:25:00,17.14,17.17,17.1,17.13,33500.0,13.1792,13.2023,13.1485,13.1715,33500.0
2009-02-24 12:30:00,17.13,17.22,17.13,17.2,23200.0,13.1715,13.2407,13.1715,13.2254,23200.0
2009-02-24 12:35:00,17.2,17.28,17.2,17.25,16900.0,13.2254,13.2869,13.2254,13.2638,16900.0
2009-02-24 12:40:00,17.25,17.34,17.25,17.33,41800.0,13.2638,13.333,13.2638,13.3253,41800.0
2009-02-24 12:45:00,17.34,17.35,17.27,17.29,28500.0,13.333,13.3407,13.2792,13.2946,28500.0
2009-02-24 12:50:00,17.29,17.33,17.26,17.27,16800.0,13.2946,13.3253,13.2715,13.2792,16800.0
2009-02-24 12:55:00,17.28,17.29,17.27,17.27,10200.0,13.2869,13.2946,13.2792,13.2792,10200.0
2009-02-24 13:00:00,17.28,17.28,17.25,17.27,14300.0,13.2869,13.2869,13.2638,13.2792,14300.0
2009-02-24 13:05:00,17.28,17.32,17.28,17.29,15500.0,13.2869,13.3176,13.2869,13.2946,15500.0
2009-02-24 13:10:00,17.29,17.29,17.18,17.18,12900.0,13.2946,13.2946,13.21,13.21,12900.0
2009-02-24 13:15:00,17.18,17.21,17.18,17.21,11000.0,13.21,13.2331,13.21,13.2331,11000.0
2009-02-24 13:20:00,17.21,17.4,17.21,17.39,27500.0,13.2331,13.3792,13.2331,13.3715,27500.0
2009-02-24 13:25:00,17.4,17.46,17.37,17.4,39900.0,13.3792,13.4253,13.3561,13.3792,39900.0
2009-02-24 13:30:00,17.39,17.44,17.38,17.43,43500.0,13.3715,13.4099,13.3638,13.4022,43500.0
2009-02-24 13:35:00,17.42,17.45,17.39,17.43,25800.0,13.3945,13.4176,13.3715,13.4022,25800.0
2009-02-24 13:40:00,17.43,17.45,17.39,17.4,20500.0,13.4022,13.4176,13.3715,13.3792,20500.0
2009-02-24 13:45:00,17.4,17.43,17.38,17.41,27800.0,13.3792,13.4022,13.3638,13.3868,27800.0
2009-02-24 13:50:00,17.41,17.47,17.4,17.42,31600.0,13.3868,13.433,13.3792,13.3945,31600.0
2009-02-24 13:55:00,17.42,17.47,17.4,17.42,54200.0,13.3945,13.433,13.3792,13.3945,54200.0
2009-02-24 14:00:00,17.42,17.44,17.38,17.38,41500.0,13.3945,13.4099,13.3638,13.3638,41500.0
2009-02-24 14:05:00,17.37,17.39,17.34,17.38,43000.0,13.3561,13.3715,13.333,13.3638,43000.0
2009-02-24 14:10:00,17.39,17.39,17.35,17.38,27100.0,13.3715,13.3715,13.3407,13.3638,27100.0
2009-02-24 14:15:00,17.38,17.5,17.38,17.5,35500.0,13.3638,13.456,13.3638,13.456,35500.0
2009-02-24 14:20:00,17.5,17.51,17.45,17.49,39800.0,13.456,13.4637,13.4176,13.4484,39800.0
2009-02-24 14:25:00,17.49,17.5,17.46,17.47,26200.0,13.4484,13.456,13.4253,13.433,26200.0
2009-02-24 14:30:00,17.47,17.5,17.46,17.47,29500.0,13.433,13.456,13.4253,13.433,29500.0
2009-02-24 14:35:00,17.48,17.52,17.45,17.46,39500.0,13.4407,13.4714,13.4176,13.4253,39500.0
2009-02-24 14:40:00,17.48,17.49,17.41,17.44,36100.0,13.4407,13.4484,13.3868,13.4099,36100.0
2009-02-24 14:45:00,17.44,17.5,17.43,17.5,23900.0,13.4099,13.456,13.4022,13.456,23900.0
2009-02-24 14:50:00,17.5,17.52,17.48,17.48,34400.0,13.456,13.4714,13.4407,13.4407,34400.0
2009-02-24 14:55:00,17.48,17.59,17.48,17.53,39100.0,13.4407,13.5252,13.4407,13.4791,39100.0
2009-02-24 15:00:00,17.52,17.54,17.48,17.5,38900.0,13.4714,13.4868,13.4407,13.456,38900.0
2009-02-24 15:05:00,17.5,17.55,17.49,17.55,19100.0,13.456,13.4945,13.4484,13.4945,19100.0
2009-02-24 15:10:00,17.54,17.58,17.52,17.58,45200.0,13.4868,13.5176,13.4714,13.5176,45200.0
2009-02-24 15:15:00,17.59,17.62,17.56,17.61,38700.0,13.5252,13.5483,13.5022,13.5406,38700.0
2009-02-24 15:20:00,17.62,17.63,17.58,17.61,37100.0,13.5483,13.556,13.5176,13.5406,37100.0
2009-02-24 15:25:00,17.61,17.67,17.6,17.62,25500.0,13.5406,13.5868,13.5329,13.5483,25500.0
2009-02-24 15:30:00,17.62,17.62,17.5,17.52,35800.0,13.5483,13.5483,13.456,13.4714,35800.0
2009-02-24 15:35:00,17.52,17.59,17.52,17.59,38500.0,13.4714,13.5252,13.4714,13.5252,38500.0
2009-02-24 15:40:00,17.59,17.64,17.56,17.6,124000.0,13.5252,13.5637,13.5022,13.5329,124000.0
2009-02-24 15:45:00,17.59,17.67,17.56,17.66,62700.0,13.5252,13.5868,13.5022,13.5791,62700.0
2009-02-24 15:50:00,17.65,17.68,17.62,17.67,71800.0,13.5714,13.5944,13.5483,13.5868,71800.0
2009-02-24 15:55:00,17.66,17.66,17.57,17.57,108500.0,13.5791,13.5791,13.5099,13.5099,108500.0
2009-02-25 09:30:00,17.69,17.71,17.5,17.61,39800.0,13.6021,13.6175,13.456,13.5406,39800.0
2009-02-25 09:35:00,17.6,17.6,17.51,17.54,29400.0,13.5329,13.5329,13.4637,13.4868,29400.0
2009-02-25 09:40:00,17.54,17.56,17.4,17.44,53900.0,13.4868,13.5022,13.3792,13.4099,53900.0
2009-02-25 09:45:00,17.43,17.5,17.42,17.49,28400.0,13.4022,13.456,13.3945,13.4484,28400.0
2009-02-25 09:50:00,17.48,17.6,17.45,17.6,38200.0,13.4407,13.5329,13.4176,13.5329,38200.0
2009-02-25 09:55:00,17.6,17.67,17.59,17.66,55900.0,13.5329,13.5868,13.5252,13.5791,55900.0
2009-02-25 10:00:00,17.66,17.66,17.51,17.56,76000.0,13.5791,13.5791,13.4637,13.5022,76000.0
2009-02-25 10:05:00,17.56,17.59,17.47,17.58,71900.0,13.5022,13.5252,13.433,13.5176,71900.0
2009-02-25 10:10:00,17.58,17.7,17.58,17.68,70300.0,13.5176,13.6098,13.5176,13.5944,70300.0
2009-02-25 10:15:00,17.68,17.68,17.57,17.61,91200.0,13.5944,13.5944,13.5099,13.5406,91200.0
2009-02-25 10:20:00,17.62,17.79,17.61,17.78,48700.0,13.5483,13.679,13.5406,13.6713,48700.0
2009-02-25 10:25:00,17.77,17.77,17.65,17.75,54500.0,13.6637,13.6637,13.5714,13.6483,54500.0
2009-02-25 10:30:00,17.75,17.8,17.6,17.6,54800.0,13.6483,13.6867,13.5329,13.5329,54800.0
2009-02-25 10:35:00,17.61,17.66,17.55,17.65,48500.0,13.5406,13.5791,13.4945,13.5714,48500.0
2009-02-25 10:40:00,17.65,17.66,17.52,17.53,57900.0,13.5714,13.5791,13.4714,13.4791,57900.0
2009-02-25 10:45:00,17.52,17.58,17.42,17.44,40900.0,13.4714,13.5176,13.3945,13.4099,40900.0
2009-02-25 10:50:00,17.43,17.5,17.42,17.46,31500.0,13.4022,13.456,13.3945,13.4253,31500.0
2009-02-25 10:55:00,17.47,17.52,17.47,17.5,14900.0,13.433,13.4714,13.433,13.456,14900.0
2009-02-25 11:00:00,17.5,17.55,17.5,17.55,19100.0,13.456,13.4945,13.456,13.4945,19100.0
2009-02-25 11:05:00,17.56,17.6,17.52,17.58,82000.0,13.5022,13.5329,13.4714,13.5176,82000.0
2009-02-25 11:10:00,17.58,17.59,17.55,17.59,10900.0,13.5176,13.5252,13.4945,13.5252,10900.0
2009-02-25 11:15:00,17.59,17.59,17.53,17.55,18100.0,13.5252,13.5252,13.4791,13.4945,18100.0
2009-02-25 11:20:00,17.55,17.66,17.53,17.65,22100.0,13.4945,13.5791,13.4791,13.5714,22100.0
2009-02-25 11:25:00,17.64,17.66,17.56,17.57,50700.0,13.5637,13.5791,13.5022,13.5099,50700.0
2009-02-25 11:30:00,17.57,17.61,17.52,17.61,20400.0,13.5099,13.5406,13.4714,13.5406,20400.0
2009-02-25 11:35:00,17.61,17.64,17.53,17.55,23700.0,13.5406,13.5637,13.4791,13.4945,23700.0
2009-02-25 11:40:00,17.54,17.64,17.54,17.64,21300.0,13.4868,13.5637,13.4868,13.5637,21300.0
2009-02-25 11:45:00,17.65,17.65,17.54,17.54,56900.0,13.5714,13.5714,13.4868,13.4868,56900.0
2009-02-25 11:50:00,17.53,17.54,17.4,17.41,56000.0,13.4791,13.4868,13.3792,13.3868,56000.0
2009-02-25 11:55:00,17.41,17.41,17.27,17.29,45200.0,13.3868,13.3868,13.2792,13.2946,45200.0
2009-02-25 12:00:00,17.29,17.39,17.29,17.38,25100.0,13.2946,13.3715,13.2946,13.3638,25100.0
2009-02-25 12:05:00,17.38,17.39,17.29,17.29,26900.0,13.3638,13.3715,13.2946,13.2946,26900.0
2009-02-25 12:10:00,17.3,17.32,17.26,17.29,26400.0,13.3023,13.3176,13.2715,13.2946,26400.0
2009-02-25 12:15:00,17.29,17.3,17.25,17.25,21100.0,13.2946,13.3023,13.2638,13.2638,21100.0
2009-02-25 12:20:00,17.26,17.32,17.22,17.3,43300.0,13.2715,13.3176,13.2407,13.3023,43300.0
2009-02-25 12:25:00,17.29,17.29,17.21,17.24,29000.0,13.2946,13.2946,13.2331,13.2561,29000.0
2009-02-25 12:30:00,17.23,17.28,17.21,17.27,26000.0,13.2484,13.2869,13.2331,13.2792,26000.0
2009-02-25 12:35:00,17.28,17.3,17.25,17.3,22700.0,13.2869,13.3023,13.2638,13.3023,22700.0
2009-02-25 12:40:00,17.3,17.31,17.22,17.22,27600.0,13.3023,13.3099,13.2407,13.2407,27600.0
2009-02-25 12:45:00,17.22,17.3,17.19,17.29,31700.0,13.2407,13.3023,13.2177,13.2946,31700.0
2009-02-25 12:50:00,17.29,17.34,17.27,17.33,19000.0,13.2946,13.333,13.2792,13.3253,19000.0
2009-02-25 12:55:00,17.33,17.4,17.31,17.38,19400.0,13.3253,13.3792,13.3099,13.3638,19400.0
2009-02-25 13:00:00,17.38,17.46,17.36,17.42,19100.0,13.3638,13.4253,13.3484,13.3945,19100.0
2009-02-25 13:05:00,17.41,17.48,17.39,17.43,18100.0,13.3868,13.4407,13.3715,13.4022,18100.0
2009-02-25 13:10:00,17.43,17.44,17.36,17.4,16500.0,13.4022,13.4099,13.3484,13.3792,16500.0
2009-02-25 13:15:00,17.4,17.43,17.38,17.4,11000.0,13.3792,13.4022,13.3638,13.3792,11000.0
2009-02-25 13:20:00,17.4,17.41,17.32,17.35,23600.0,13.3792,13.3868,13.3176,13.3407,23600.0
2009-02-25 13:25:00,17.36,17.41,17.36,17.39,15400.0,13.3484,13.3868,13.3484,13.3715,15400.0
2009-02-25 13:30:00,17.4,17.47,17.4,17.47,28600.0,13.3792,13.433,13.3792,13.433,28600.0
2009-02-25 13:35:00,17.46,17.51,17.46,17.49,17600.0,13.4253,13.4637,13.4253,13.4484,17600.0
2009-02-25 13:40:00,17.49,17.57,17.49,17.54,38600.0,13.4484,13.5099,13.4484,13.4868,38600.0
2009-02-25 13:45:00,17.53,17.65,17.53,17.65,23100.0,13.4791,13.5714,13.4791,13.5714,23100.0
2009-02-25 13:50:00,17.64,17.7,17.57,17.66,19800.0,13.5637,13.6098,13.5099,13.5791,19800.0
2009-02-25 13:55:00,17.66,17.7,17.66,17.66,22700.0,13.5791,13.6098,13.5791,13.5791,22700.0
2009-02-25 14:00:00,17.66,17.7,17.53,17.54,77300.0,13.5791,13.6098,13.4791,13.4868,77300.0
2009-02-25 14:05:00,17.54,17.54,17.4,17.45,51800.0,13.4868,13.4868,13.3792,13.4176,51800.0
2009-02-25 14:10:00,17.44,17.49,17.37,17.44,42700.0,13.4099,13.4484,13.3561,13.4099,42700.0
2009-02-25 14:15:00,17.44,17.53,17.37,17.42,72800.0,13.4099,13.4791,13.3561,13.3945,72800.0
2009-02-25 14:20:00,17.42,17.49,17.36,17.48,50900.0,13.3945,13.4484,13.3484,13.4407,50900.0
2009-02-25 14:25:00,17.49,17.53,17.45,17.5,64400.0,13.4484,13.4791,13.4176,13.456,64400.0
2009-02-25 14:30:00,17.5,17.54,17.44,17.47,53600.0,13.456,13.4868,13.4099,13.433,53600.0
2009-02-25 14:35:00,17.47,17.53,17.42,17.5,34700.0,13.433,13.4791,13.3945,13.456,34700.0
2009-02-25 14:40:00,17.49,17.59,17.49,17.58,37400.0,13.4484,13.5252,13.4484,13.5176,37400.0
2009-02-25 14:45:00,17.57,17.59,17.5,17.53,39700.0,13.5099,13.5252,13.456,13.4791,39700.0
2009-02-25 14:50:00,17.53,17.6,17.53,17.57,53200.0,13.4791,13.5329,13.4791,13.5099,53200.0
2009-02-25 14:55:00,17.57,17.59,17.47,17.53,31700.0,13.5099,13.5252,13.433,13.4791,31700.0
2009-02-25 15:00:00,17.54,17.65,17.51,17.65,29300.0,13.4868,13.5714,13.4637,13.5714,29300.0
2009-02-25 15:05:00,17.65,17.7,17.62,17.66,57100.0,13.5714,13.6098,13.5483,13.5791,57100.0
2009-02-25 15:10:00,17.66,17.69,17.58,17.64,65500.0,13.5791,13.6021,13.5176,13.5637,65500.0
2009-02-25 15:15:00,17.63,17.79,17.63,17.77,89800.0,13.556,13.679,13.556,13.6637,89800.0
2009-02-25 15:20:00,17.77,17.84,17.75,17.79,55100.0,13.6637,13.7175,13.6483,13.679,55100.0
2009-02-25 15:25:00,17.78,17.78,17.69,17.7,131300.0,13.6713,13.6713,13.6021,13.6098,131300.0
2009-02-25 15:30:00,17.7,17.75,17.68,17.74,86000.0,13.6098,13.6483,13.5944,13.6406,86000.0
2009-02-25 15:35:00,17.74,17.8,17.7,17.71,48700.0,13.6406,13.6867,13.6098,13.6175,48700.0
2009-02-25 15:40:00,17.72,17.76,17.65,17.67,60400.0,13.6252,13.656,13.5714,13.5868,60400.0
2009-02-25 15:45:00,17.66,17.72,17.61,17.64,62300.0,13.5791,13.6252,13.5406,13.5637,62300.0
2009-02-25 15:50:00,17.64,17.64,17.54,17.54,63400.0,13.5637,13.5637,13.4868,13.4868,63400.0
2009-02-25 15:55:00,17.53,17.54,17.48,17.51,101200.0,13.4791,13.4868,13.4407,13.4637,101200.0
2009-02-26 09:30:00,17.77,17.77,17.55,17.64,13100.0,13.6637,13.6637,13.4945,13.5637,13100.0
2009-02-26 09:35:00,17.68,17.68,17.42,17.44,19100.0,13.5944,13.5944,13.3945,13.4099,19100.0
2009-02-26 09:40:00,17.45,17.48,17.37,17.45,17400.0,13.4176,13.4407,13.3561,13.4176,17400.0
2009-02-26 09:45:00,17.46,17.48,17.32,17.43,15800.0,13.4253,13.4407,13.3176,13.4022,15800.0
2009-02-26 09:50:00,17.42,17.58,17.41,17.58,24200.0,13.3945,13.5176,13.3868,13.5176,24200.0
2009-02-26 09:55:00,17.58,17.61,17.46,17.61,22500.0,13.5176,13.5406,13.4253,13.5406,22500.0
2009-02-26 10:00:00,17.61,17.65,17.55,17.57,34900.0,13.5406,13.5714,13.4945,13.5099,34900.0
2009-02-26 10:05:00,17.58,17.62,17.5,17.54,11800.0,13.5176,13.5483,13.456,13.4868,11800.0
2009-02-26 10:10:00,17.57,17.57,17.45,17.49,13200.0,13.5099,13.5099,13.4176,13.4484,13200.0
2009-02-26 10:15:00,17.5,17.56,17.44,17.53,10600.0,13.456,13.5022,13.4099,13.4791,10600.0
2009-02-26 10:20:00,17.55,17.65,17.55,17.61,20600.0,13.4945,13.5714,13.4945,13.5406,20600.0
2009-02-26 10:25:00,17.62,17.64,17.59,17.62,14100.0,13.5483,13.5637,13.5252,13.5483,14100.0
2009-02-26 10:30:00,17.62,17.64,17.52,17.61,21700.0,13.5483,13.5637,13.4714,13.5406,21700.0
2009-02-26 10:35:00,17.6,17.69,17.59,17.68,32900.0,13.5329,13.6021,13.5252,13.5944,32900.0
2009-02-26 10:40:00,17.68,17.76,17.66,17.73,50500.0,13.5944,13.656,13.5791,13.6329,50500.0
2009-02-26 10:45:00,17.74,17.78,17.74,17.76,43100.0,13.6406,13.6713,13.6406,13.656,43100.0
2009-02-26 10:50:00,17.76,17.77,17.75,17.75,29500.0,13.656,13.6637,13.6483,13.6483,29500.0
2009-02-26 10:55:00,17.75,17.81,17.74,17.8,22500.0,13.6483,13.6944,13.6406,13.6867,22500.0
2009-02-26 11:00:00,17.8,17.82,17.75,17.77,61100.0,13.6867,13.7021,13.6483,13.6637,61100.0
2009-02-26 11:05:00,17.75,17.76,17.72,17.73,53900.0,13.6483,13.656,13.6252,13.6329,53900.0
2009-02-26 11:10:00,17.73,17.79,17.72,17.78,24400.0,13.6329,13.679,13.6252,13.6713,24400.0
2009-02-26 11:15:00,17.78,17.82,17.76,17.82,18900.0,13.6713,13.7021,13.656,13.7021,18900.0
2009-02-26 11:20:00,17.82,17.88,17.82,17.87,27400.0,13.7021,13.7482,13.7021,13.7405,27400.0
2009-02-26 11:25:00,17.87,17.89,17.77,17.77,24200.0,13.7405,13.7559,13.6637,13.6637,24200.0
2009-02-26 11:30:00,17.78,17.8,17.76,17.8,26700.0,13.6713,13.6867,13.656,13.6867,26700.0
2009-02-26 11:35:00,17.8,17.86,17.79,17.83,43400.0,13.6867,13.7329,13.679,13.7098,43400.0
2009-02-26 11:40:00,17.83,17.84,17.72,17.72,41700.0,13.7098,13.7175,13.6252,13.6252,41700.0
2009-02-26 11:45:00,17.72,17.78,17.72,17.75,45900.0,13.6252,13.6713,13.6252,13.6483,45900.0
2009-02-26 11:50:00,17.75,17.8,17.75,17.79,17900.0,13.6483,13.6867,13.6483,13.679,17900.0
2009-02-26 11:55:00,17.79,17.8,17.77,17.77,17600.0,13.679,13.6867,13.6637,13.6637,17600.0
2009-02-26 12:00:00,17.77,17.79,17.72,17.73,18500.0,13.6637,13.679,13.6252,13.6329,18500.0
2009-02-26 12:05:00,17.73,17.73,17.69,17.71,36500.0,13.6329,13.6329,13.6021,13.6175,36500.0
2009-02-26 12:10:00,17.71,17.71,17.7,17.71,8700.0,13.6175,13.6175,13.6098,13.6175,8700.0
2009-02-26 12:15:00,17.71,17.71,17.65,17.65,14000.0,13.6175,13.6175,13.5714,13.5714,14000.0
2009-02-26 12:20:00,17.65,17.65,17.57,17.57,16700.0,13.5714,13.5714,13.5099,13.5099,16700.0
2009-02-26 12:25:00,17.57,17.6,17.55,17.58,16000.0,13.5099,13.5329,13.4945,13.5176,16000.0
2009-02-26 12:30:00,17.58,17.63,17.56,17.62,8600.0,13.5176,13.556,13.5022,13.5483,8600.0
2009-02-26 12:35:00,17.63,17.66,17.62,17.64,13000.0,13.556,13.5791,13.5483,13.5637,13000.0
2009-02-26 12:40:00,17.65,17.67,17.64,17.65,13300.0,13.5714,13.5868,13.5637,13.5714,13300.0
2009-02-26 12:45:00,17.66,17.73,17.66,17.73,17400.0,13.5791,13.6329,13.5791,13.6329,17400.0
2009-02-26 12:50:00,17.73,17.76,17.72,17.76,22600.0,13.6329,13.656,13.6252,13.656,22600.0
2009-02-26 12:55:00,17.76,17.76,17.66,17.67,9200.0,13.656,13.656,13.5791,13.5868,9200.0
2009-02-26 13:00:00,17.68,17.7,17.66,17.7,15200.0,13.5944,13.6098,13.5791,13.6098,15200.0
2009-02-26 13:05:00,17.69,17.7,17.64,17.64,19300.0,13.6021,13.6098,13.5637,13.5637,19300.0
2009-02-26 13:10:00,17.64,17.64,17.56,17.62,15200.0,13.5637,13.5637,13.5022,13.5483,15200.0
2009-02-26 13:15:00,17.63,17.64,17.63,17.64,14700.0,13.556,13.5637,13.556,13.5637,14700.0
2009-02-26 13:20:00,17.64,17.69,17.64,17.67,30700.0,13.5637,13.6021,13.5637,13.5868,30700.0
2009-02-26 13:25:00,17.66,17.73,17.65,17.71,22300.0,13.5791,13.6329,13.5714,13.6175,22300.0
2009-02-26 13:30:00,17.7,17.71,17.66,17.71,16500.0,13.6098,13.6175,13.5791,13.6175,16500.0
2009-02-26 13:35:00,17.71,17.72,17.67,17.69,12200.0,13.6175,13.6252,13.5868,13.6021,12200.0
2009-02-26 13:40:00,17.68,17.78,17.67,17.72,22100.0,13.5944,13.6713,13.5868,13.6252,22100.0
2009-02-26 13:45:00,17.72,17.75,17.71,17.72,15300.0,13.6252,13.6483,13.6175,13.6252,15300.0
2009-02-26 13:50:00,17.72,17.74,17.7,17.7,11000.0,13.6252,13.6406,13.6098,13.6098,11000.0
2009-02-26 13:55:00,17.71,17.72,17.67,17.71,10300.0,13.6175,13.6252,13.5868,13.6175,10300.0
2009-02-26 14:00:00,17.7,17.7,17.64,17.66,13700.0,13.6098,13.6098,13.5637,13.5791,13700.0
2009-02-26 14:05:00,17.65,17.65,17.58,17.62,18200.0,13.5714,13.5714,13.5176,13.5483,18200.0
2009-02-26 14:10:00,17.63,17.68,17.61,17.67,17900.0,13.556,13.5944,13.5406,13.5868,17900.0
2009-02-26 14:15:00,17.67,17.68,17.65,17.68,11400.0,13.5868,13.5944,13.5714,13.5944,11400.0
2009-02-26 14:20:00,17.68,17.73,17.67,17.69,12500.0,13.5944,13.6329,13.5868,13.6021,12500.0
2009-02-26 14:25:00,17.69,17.72,17.67,17.71,9700.0,13.6021,13.6252,13.5868,13.6175,9700.0
2009-02-26 14:30:00,17.71,17.71,17.61,17.64,36900.0,13.6175,13.6175,13.5406,13.5637,36900.0
2009-02-26 14:35:00,17.65,17.7,17.64,17.67,19200.0,13.5714,13.6098,13.5637,13.5868,19200.0
2009-02-26 14:40:00,17.67,17.67,17.6,17.62,36100.0,13.5868,13.5868,13.5329,13.5483,36100.0
2009-02-26 14:45:00,17.61,17.68,17.6,17.67,26000.0,13.5406,13.5944,13.5329,13.5868,26000.0
2009-02-26 14:50:00,17.67,17.68,17.55,17.55,32700.0,13.5868,13.5944,13.4945,13.4945,32700.0
2009-02-26 14:55:00,17.56,17.61,17.53,17.59,64200.0,13.5022,13.5406,13.4791,13.5252,64200.0
2009-02-26 15:00:00,17.59,17.6,17.49,17.51,47000.0,13.5252,13.5329,13.4484,13.4637,47000.0
2009-02-26 15:05:00,17.52,17.56,17.5,17.52,31100.0,13.4714,13.5022,13.456,13.4714,31100.0
2009-02-26 15:10:00,17.52,17.54,17.44,17.44,51100.0,13.4714,13.4868,13.4099,13.4099,51100.0
2009-02-26 15:15:00,17.45,17.5,17.43,17.46,34300.0,13.4176,13.456,13.4022,13.4253,34300.0
2009-02-26 15:20:00,17.46,17.51,17.4,17.49,42600.0,13.4253,13.4637,13.3792,13.4484,42600.0
2009-02-26 15:25:00,17.5,17.52,17.49,17.5,32700.0,13.456,13.4714,13.4484,13.456,32700.0
2009-02-26 15:30:00,17.5,17.53,17.46,17.52,43200.0,13.456,13.4791,13.4253,13.4714,43200.0
2009-02-26 15:35:00,17.51,17.58,17.51,17.55,36200.0,13.4637,13.5176,13.4637,13.4945,36200.0
2009-02-26 15:40:00,17.55,17.61,17.53,17.55,49200.0,13.4945,13.5406,13.4791,13.4945,49200.0
2009-02-26 15:45:00,17.55,17.6,17.53,17.58,40000.0,13.4945,13.5329,13.4791,13.5176,40000.0
2009-02-26 15:50:00,17.57,17.57,17.49,17.52,45200.0,13.5099,13.5099,13.4484,13.4714,45200.0
2009-02-26 15:55:00,17.51,17.52,17.44,17.47,62400.0,13.4637,13.4714,13.4099,13.433,62400.0
2009-02-27 09:30:00,17.12,17.41,17.12,17.39,13100.0,13.1639,13.3868,13.1639,13.3715,13100.0
2009-02-27 09:35:00,17.4,17.41,17.3,17.3,22800.0,13.3792,13.3868,13.3023,13.3023,22800.0
2009-02-27 09:40:00,17.3,17.36,17.27,17.28,35600.0,13.3023,13.3484,13.2792,13.2869,35600.0
2009-02-27 09:45:00,17.27,17.36,17.26,17.27,37000.0,13.2792,13.3484,13.2715,13.2792,37000.0
2009-02-27 09:50:00,17.28,17.43,17.26,17.38,41200.0,13.2869,13.4022,13.2715,13.3638,41200.0
2009-02-27 09:55:00,17.37,17.44,17.33,17.34,26400.0,13.3561,13.4099,13.3253,13.333,26400.0
2009-02-27 10:00:00,17.34,17.43,17.32,17.39,40200.0,13.333,13.4022,13.3176,13.3715,40200.0
2009-02-27 10:05:00,17.38,17.47,17.35,17.35,35400.0,13.3638,13.433,13.3407,13.3407,35400.0
2009-02-27 10:10:00,17.35,17.45,17.34,17.42,31000.0,13.3407,13.4176,13.333,13.3945,31000.0
2009-02-27 10:15:00,17.43,17.47,17.36,17.47,24700.0,13.4022,13.433,13.3484,13.433,24700.0
2009-02-27 10:20:00,17.48,17.57,17.47,17.51,84200.0,13.4407,13.5099,13.433,13.4637,84200.0
2009-02-27 10:25:00,17.51,17.52,17.42,17.42,31000.0,13.4637,13.4714,13.3945,13.3945,31000.0
2009-02-27 10:30:00,17.42,17.49,17.38,17.38,48400.0,13.3945,13.4484,13.3638,13.3638,48400.0
2009-02-27 10:35:00,17.38,17.44,17.33,17.44,25600.0,13.3638,13.4099,13.3253,13.4099,25600.0
2009-02-27 10:40:00,17.44,17.51,17.43,17.48,23900.0,13.4099,13.4637,13.4022,13.4407,23900.0
2009-02-27 10:45:00,17.47,17.5,17.38,17.45,40500.0,13.433,13.456,13.3638,13.4176,40500.0
2009-02-27 10:50:00,17.46,17.47,17.43,17.44,30800.0,13.4253,13.433,13.4022,13.4099,30800.0
2009-02-27 10:55:00,17.44,17.44,17.37,17.43,14400.0,13.4099,13.4099,13.3561,13.4022,14400.0
2009-02-27 11:00:00,17.43,17.44,17.4,17.4,19700.0,13.4022,13.4099,13.3792,13.3792,19700.0
2009-02-27 11:05:00,17.4,17.43,17.36,17.42,9500.0,13.3792,13.4022,13.3484,13.3945,9500.0
2009-02-27 11:10:00,17.43,17.46,17.36,17.36,17900.0,13.4022,13.4253,13.3484,13.3484,17900.0
2009-02-27 11:15:00,17.36,17.37,17.33,17.36,7000.0,13.3484,13.3561,13.3253,13.3484,7000.0
2009-02-27 11:20:00,17.36,17.42,17.33,17.42,14600.0,13.3484,13.3945,13.3253,13.3945,14600.0
2009-02-27 11:25:00,17.43,17.47,17.39,17.43,23600.0,13.4022,13.433,13.3715,13.4022,23600.0
2009-02-27 11:30:00,17.44,17.47,17.42,17.45,20000.0,13.4099,13.433,13.3945,13.4176,20000.0
2009-02-27 11:35:00,17.45,17.46,17.4,17.45,15200.0,13.4176,13.4253,13.3792,13.4176,15200.0
2009-02-27 11:40:00,17.45,17.56,17.43,17.55,36400.0,13.4176,13.5022,13.4022,13.4945,36400.0
2009-02-27 11:45:00,17.56,17.56,17.48,17.5,19000.0,13.5022,13.5022,13.4407,13.456,19000.0
2009-02-27 11:50:00,17.49,17.51,17.41,17.44,28300.0,13.4484,13.4637,13.3868,13.4099,28300.0
2009-02-27 11:55:00,17.44,17.52,17.42,17.51,24500.0,13.4099,13.4714,13.3945,13.4637,24500.0
2009-02-27 12:00:00,17.51,17.53,17.46,17.49,25900.0,13.4637,13.4791,13.4253,13.4484,25900.0
2009-02-27 12:05:00,17.48,17.51,17.47,17.49,26100.0,13.4407,13.4637,13.433,13.4484,26100.0
2009-02-27 12:10:00,17.49,17.5,17.44,17.45,26200.0,13.4484,13.456,13.4099,13.4176,26200.0
2009-02-27 12:15:00,17.44,17.48,17.4,17.41,39600.0,13.4099,13.4407,13.3792,13.3868,39600.0
2009-02-27 12:20:00,17.41,17.46,17.39,17.45,26400.0,13.3868,13.4253,13.3715,13.4176,26400.0
2009-02-27 12:25:00,17.45,17.48,17.42,17.45,38200.0,13.4176,13.4407,13.3945,13.4176,38200.0
2009-02-27 12:30:00,17.45,17.46,17.4,17.4,23500.0,13.4176,13.4253,13.3792,13.3792,23500.0
2009-02-27 12:35:00,17.41,17.42,17.35,17.35,26200.0,13.3868,13.3945,13.3407,13.3407,26200.0
2009-02-27 12:40:00,17.35,17.41,17.33,17.39,15100.0,13.3407,13.3868,13.3253,13.3715,15100.0
2009-02-27 12:45:00,17.4,17.44,17.36,17.43,56100.0,13.3792,13.4099,13.3484,13.4022,56100.0
2009-02-27 12:50:00,17.43,17.46,17.4,17.42,15100.0,13.4022,13.4253,13.3792,13.3945,15100.0
2009-02-27 12:55:00,17.42,17.46,17.38,17.45,11900.0,13.3945,13.4253,13.3638,13.4176,11900.0
2009-02-27 13:00:00,17.45,17.52,17.45,17.47,51900.0,13.4176,13.4714,13.4176,13.433,51900.0
2009-02-27 13:05:00,17.47,17.5,17.46,17.48,23700.0,13.433,13.456,13.4253,13.4407,23700.0
2009-02-27 13:10:00,17.49,17.5,17.41,17.42,16200.0,13.4484,13.456,13.3868,13.3945,16200.0
2009-02-27 13:15:00,17.41,17.48,17.37,17.48,26000.0,13.3868,13.4407,13.3561,13.4407,26000.0
2009-02-27 13:20:00,17.48,17.51,17.45,17.46,41100.0,13.4407,13.4637,13.4176,13.4253,41100.0
2009-02-27 13:25:00,17.46,17.49,17.45,17.47,20700.0,13.4253,13.4484,13.4176,13.433,20700.0
2009-02-27 13:30:00,17.47,17.54,17.4,17.46,59100.0,13.433,13.4868,13.3792,13.4253,59100.0
2009-02-27 13:35:00,17.46,17.48,17.32,17.39,41500.0,13.4253,13.4407,13.3176,13.3715,41500.0
2009-02-27 13:40:00,17.39,17.43,17.37,17.42,21200.0,13.3715,13.4022,13.3561,13.3945,21200.0
2009-02-27 13:45:00,17.42,17.51,17.39,17.51,26800.0,13.3945,13.4637,13.3715,13.4637,26800.0
2009-02-27 13:50:00,17.51,17.53,17.48,17.49,39300.0,13.4637,13.4791,13.4407,13.4484,39300.0
2009-02-27 13:55:00,17.49,17.54,17.47,17.52,48800.0,13.4484,13.4868,13.433,13.4714,48800.0
2009-02-27 14:00:00,17.52,17.62,17.5,17.61,27500.0,13.4714,13.5483,13.456,13.5406,27500.0
2009-02-27 14:05:00,17.6,17.6,17.51,17.53,24000.0,13.5329,13.5329,13.4637,13.4791,24000.0
2009-02-27 14:10:00,17.52,17.55,17.48,17.53,31100.0,13.4714,13.4945,13.4407,13.4791,31100.0
2009-02-27 14:15:00,17.53,17.57,17.51,17.54,29000.0,13.4791,13.5099,13.4637,13.4868,29000.0
2009-02-27 14:20:00,17.55,17.58,17.47,17.48,28800.0,13.4945,13.5176,13.433,13.4407,28800.0
2009-02-27 14:25:00,17.49,17.54,17.42,17.44,34000.0,13.4484,13.4868,13.3945,13.4099,34000.0
2009-02-27 14:30:00,17.44,17.47,17.41,17.46,20400.0,13.4099,13.433,13.3868,13.4253,20400.0
2009-02-27 14:35:00,17.47,17.49,17.4,17.43,26700.0,13.433,13.4484,13.3792,13.4022,26700.0
2009-02-27 14:40:00,17.43,17.54,17.42,17.47,33000.0,13.4022,13.4868,13.3945,13.433,33000.0
2009-02-27 14:45:00,17.48,17.6,17.47,17.58,74700.0,13.4407,13.5329,13.433,13.5176,74700.0
2009-02-27 14:50:00,17.58,17.6,17.54,17.57,36100.0,13.5176,13.5329,13.4868,13.5099,36100.0
2009-02-27 14:55:00,17.57,17.62,17.55,17.58,36600.0,13.5099,13.5483,13.4945,13.5176,36600.0
2009-02-27 15:00:00,17.59,17.59,17.5,17.55,47600.0,13.5252,13.5252,13.456,13.4945,47600.0
2009-02-27 15:05:00,17.55,17.56,17.51,17.53,66900.0,13.4945,13.5022,13.4637,13.4791,66900.0
2009-02-27 15:10:00,17.53,17.54,17.47,17.5,104600.0,13.4791,13.4868,13.433,13.456,104600.0
2009-02-27 15:15:00,17.5,17.53,17.43,17.46,53800.0,13.456,13.4791,13.4022,13.4253,53800.0
2009-02-27 15:20:00,17.46,17.49,17.4,17.48,54300.0,13.4253,13.4484,13.3792,13.4407,54300.0
2009-02-27 15:25:00,17.48,17.53,17.41,17.42,46100.0,13.4407,13.4791,13.3868,13.3945,46100.0
2009-02-27 15:30:00,17.41,17.48,17.39,17.48,82200.0,13.3868,13.4407,13.3715,13.4407,82200.0
2009-02-27 15:35:00,17.47,17.48,17.34,17.39,42800.0,13.433,13.4407,13.333,13.3715,42800.0
2009-02-27 15:40:00,17.39,17.46,17.35,17.44,98100.0,13.3715,13.4253,13.3407,13.4099,98100.0
2009-02-27 15:45:00,17.44,17.52,17.38,17.51,159100.0,13.4099,13.4714,13.3638,13.4637,159100.0
2009-02-27 15:50:00,17.51,17.53,17.45,17.5,141900.0,13.4637,13.4791,13.4176,13.456,141900.0
2009-02-27 15:55:00,17.5,17.51,17.48,17.51,264600.0,13.456,13.4637,13.4407,13.4637,264600.0
2009-03-02 09:30:00,17.27,17.57,17.23,17.51,39200.0,13.2792,13.5099,13.2484,13.4637,39200.0
2009-03-02 09:35:00,17.5,17.55,17.42,17.51,48500.0,13.456,13.4945,13.3945,13.4637,48500.0
2009-03-02 09:40:00,17.51,17.55,17.46,17.47,50600.0,13.4637,13.4945,13.4253,13.433,50600.0
2009-03-02 09:45:00,17.48,17.55,17.47,17.53,85000.0,13.4407,13.4945,13.433,13.4791,85000.0
2009-03-02 09:50:00,17.54,17.63,17.53,17.56,29200.0,13.4868,13.556,13.4791,13.5022,29200.0
2009-03-02 09:55:00,17.55,17.6,17.55,17.58,29300.0,13.4945,13.5329,13.4945,13.5176,29300.0
2009-03-02 10:00:00,17.58,17.6,17.52,17.52,38200.0,13.5176,13.5329,13.4714,13.4714,38200.0
2009-03-02 10:05:00,17.52,17.52,17.5,17.5,34900.0,13.4714,13.4714,13.456,13.456,34900.0
2009-03-02 10:10:00,17.5,17.52,17.49,17.5,42700.0,13.456,13.4714,13.4484,13.456,42700.0
2009-03-02 10:15:00,17.5,17.52,17.49,17.5,73700.0,13.456,13.4714,13.4484,13.456,73700.0
2009-03-02 10:20:00,17.51,17.53,17.49,17.52,73400.0,13.4637,13.4791,13.4484,13.4714,73400.0
2009-03-02 10:25:00,17.52,17.52,17.49,17.5,68400.0,13.4714,13.4714,13.4484,13.456,68400.0
2009-03-02 10:30:00,17.49,17.57,17.48,17.55,41100.0,13.4484,13.5099,13.4407,13.4945,41100.0
2009-03-02 10:35:00,17.55,17.57,17.51,17.51,13700.0,13.4945,13.5099,13.4637,13.4637,13700.0
2009-03-02 10:40:00,17.51,17.52,17.48,17.52,57300.0,13.4637,13.4714,13.4407,13.4714,57300.0
2009-03-02 10:45:00,17.52,17.54,17.49,17.52,24700.0,13.4714,13.4868,13.4484,13.4714,24700.0
2009-03-02 10:50:00,17.52,17.54,17.51,17.53,14000.0,13.4714,13.4868,13.4637,13.4791,14000.0
2009-03-02 10:55:00,17.52,17.56,17.5,17.52,21500.0,13.4714,13.5022,13.456,13.4714,21500.0
2009-03-02 11:00:00,17.52,17.56,17.5,17.52,19100.0,13.4714,13.5022,13.456,13.4714,19100.0
2009-03-02 11:05:00,17.51,17.52,17.49,17.5,42600.0,13.4637,13.4714,13.4484,13.456,42600.0
2009-03-02 11:10:00,17.51,17.51,17.49,17.49,55500.0,13.4637,13.4637,13.4484,13.4484,55500.0
2009-03-02 11:15:00,17.5,17.5,17.47,17.48,145900.0,13.456,13.456,13.433,13.4407,145900.0
2009-03-02 11:20:00,17.49,17.54,17.48,17.48,47600.0,13.4484,13.4868,13.4407,13.4407,47600.0
2009-03-02 11:25:00,17.48,17.48,17.32,17.32,52500.0,13.4407,13.4407,13.3176,13.3176,52500.0
2009-03-02 11:30:00,17.32,17.32,17.24,17.31,73300.0,13.3176,13.3176,13.2561,13.3099,73300.0
2009-03-02 11:35:00,17.32,17.32,17.22,17.23,40100.0,13.3176,13.3176,13.2407,13.2484,40100.0
2009-03-02 11:40:00,17.23,17.26,17.21,17.24,49800.0,13.2484,13.2715,13.2331,13.2561,49800.0
2009-03-02 11:45:00,17.25,17.25,17.13,17.15,72800.0,13.2638,13.2638,13.1715,13.1869,72800.0
2009-03-02 11:50:00,17.15,17.17,17.1,17.15,59800.0,13.1869,13.2023,13.1485,13.1869,59800.0
2009-03-02 11:55:00,17.15,17.21,17.15,17.2,30100.0,13.1869,13.2331,13.1869,13.2254,30100.0
2009-03-02 12:00:00,17.21,17.22,17.13,17.16,67900.0,13.2331,13.2407,13.1715,13.1946,67900.0
2009-03-02 12:05:00,17.17,17.18,17.11,17.18,58600.0,13.2023,13.21,13.1562,13.21,58600.0
2009-03-02 12:10:00,17.18,17.18,17.11,17.13,11300.0,13.21,13.21,13.1562,13.1715,11300.0
2009-03-02 12:15:00,17.13,17.16,17.11,17.12,7200.0,13.1715,13.1946,13.1562,13.1639,7200.0
2009-03-02 12:20:00,17.12,17.17,17.11,17.17,25300.0,13.1639,13.2023,13.1562,13.2023,25300.0
2009-03-02 12:25:00,17.17,17.22,17.15,17.22,71800.0,13.2023,13.2407,13.1869,13.2407,71800.0
2009-03-02 12:30:00,17.21,17.28,17.2,17.26,21800.0,13.2331,13.2869,13.2254,13.2715,21800.0
2009-03-02 12:35:00,17.26,17.26,17.21,17.23,16100.0,13.2715,13.2715,13.2331,13.2484,16100.0
2009-03-02 12:40:00,17.23,17.23,17.2,17.2,19200.0,13.2484,13.2484,13.2254,13.2254,19200.0
2009-03-02 12:45:00,17.2,17.2,17.12,17.12,26800.0,13.2254,13.2254,13.1639,13.1639,26800.0
2009-03-02 12:50:00,17.12,17.13,17.07,17.07,86900.0,13.1639,13.1715,13.1254,13.1254,86900.0
2009-03-02 12:55:00,17.07,17.08,16.96,16.98,74600.0,13.1254,13.1331,13.0408,13.0562,74600.0
2009-03-02 13:00:00,16.98,17.05,16.94,17.02,114400.0,13.0562,13.11,13.0255,13.087,114400.0
2009-03-02 13:05:00,17.03,17.04,16.96,16.99,106700.0,13.0947,13.1023,13.0408,13.0639,106700.0
2009-03-02 13:10:00,16.98,17.0,16.95,16.99,31900.0,13.0562,13.0716,13.0331,13.0639,31900.0
2009-03-02 13:15:00,16.99,17.01,16.93,16.96,37700.0,13.0639,13.0793,13.0178,13.0408,37700.0
2009-03-02 13:20:00,16.96,17.0,16.96,16.97,19400.0,13.0408,13.0716,13.0408,13.0485,19400.0
2009-03-02 13:25:00,16.96,17.0,16.93,16.99,30600.0,13.0408,13.0716,13.0178,13.0639,30600.0
2009-03-02 13:30:00,17.0,17.04,16.97,17.0,32400.0,13.0716,13.1023,13.0485,13.0716,32400.0
2009-03-02 13:35:00,16.99,17.01,16.96,17.01,38000.0,13.0639,13.0793,13.0408,13.0793,38000.0
2009-03-02 13:40:00,17.0,17.06,17.0,17.03,39200.0,13.0716,13.1177,13.0716,13.0947,39200.0
2009-03-02 13:45:00,17.03,17.11,17.02,17.1,23600.0,13.0947,13.1562,13.087,13.1485,23600.0
2009-03-02 13:50:00,17.1,17.11,17.06,17.1,20900.0,13.1485,13.1562,13.1177,13.1485,20900.0
2009-03-02 13:55:00,17.11,17.11,17.06,17.1,17600.0,13.1562,13.1562,13.1177,13.1485,17600.0
2009-03-02 14:00:00,17.1,17.11,17.06,17.1,33400.0,13.1485,13.1562,13.1177,13.1485,33400.0
2009-03-02 14:05:00,17.1,17.1,17.02,17.06,27300.0,13.1485,13.1485,13.087,13.1177,27300.0
2009-03-02 14:10:00,17.07,17.1,17.06,17.07,16300.0,13.1254,13.1485,13.1177,13.1254,16300.0
2009-03-02 14:15:00,17.07,17.13,17.04,17.06,20800.0,13.1254,13.1715,13.1023,13.1177,20800.0
2009-03-02 14:20:00,17.06,17.07,17.0,17.02,23000.0,13.1177,13.1254,13.0716,13.087,23000.0
2009-03-02 14:25:00,17.03,17.03,16.98,17.01,17900.0,13.0947,13.0947,13.0562,13.0793,17900.0
2009-03-02 14:30:00,17.0,17.09,16.95,17.08,27200.0,13.0716,13.1408,13.0331,13.1331,27200.0
2009-03-02 14:35:00,17.08,17.12,17.04,17.04,35900.0,13.1331,13.1639,13.1023,13.1023,35900.0
2009-03-02 14:40:00,17.05,17.12,17.03,17.09,41100.0,13.11,13.1639,13.0947,13.1408,41100.0
2009-03-02 14:45:00,17.09,17.09,17.02,17.04,28100.0,13.1408,13.1408,13.087,13.1023,28100.0
2009-03-02 14:50:00,17.04,17.09,17.0,17.02,31700.0,13.1023,13.1408,13.0716,13.087,31700.0
2009-03-02 14:55:00,17.01,17.04,16.97,16.99,29400.0,13.0793,13.1023,13.0485,13.0639,29400.0
2009-03-02 15:00:00,16.99,17.0,16.93,16.98,23400.0,13.0639,13.0716,13.0178,13.0562,23400.0
2009-03-02 15:05:00,16.97,17.0,16.93,16.97,19900.0,13.0485,13.0716,13.0178,13.0485,19900.0
2009-03-02 15:10:00,16.98,17.01,16.96,16.98,28400.0,13.0562,13.0793,13.0408,13.0562,28400.0
2009-03-02 15:15:00,16.98,16.99,16.91,16.91,24800.0,13.0562,13.0639,13.0024,13.0024,24800.0
2009-03-02 15:20:00,16.92,16.95,16.89,16.9,76800.0,13.0101,13.0331,12.987,12.9947,76800.0
2009-03-02 15:25:00,16.89,16.99,16.88,16.99,69200.0,12.987,13.0639,12.9793,13.0639,69200.0
2009-03-02 15:30:00,16.99,17.05,16.99,17.01,57300.0,13.0639,13.11,13.0639,13.0793,57300.0
2009-03-02 15:35:00,17.01,17.01,16.94,16.95,60900.0,13.0793,13.0793,13.0255,13.0331,60900.0
2009-03-02 15:40:00,16.95,16.96,16.86,16.91,76200.0,13.0331,13.0408,12.9639,13.0024,76200.0
2009-03-02 15:45:00,16.91,16.94,16.85,16.88,58900.0,13.0024,13.0255,12.9562,12.9793,58900.0
2009-03-02 15:50:00,16.87,16.9,16.86,16.88,84700.0,12.9716,12.9947,12.9639,12.9793,84700.0
2009-03-02 15:55:00,16.89,16.91,16.86,16.88,151600.0,12.987,13.0024,12.9639,12.9793,151600.0
2009-03-03 09:30:00,17.1,17.1,16.81,16.84,28900.0,13.1485,13.1485,12.9255,12.9486,28900.0
2009-03-03 09:35:00,16.83,16.86,16.53,16.63,81800.0,12.9409,12.9639,12.7102,12.7871,81800.0
2009-03-03 09:40:00,16.62,16.82,16.58,16.8,74600.0,12.7794,12.9332,12.7486,12.9178,74600.0
2009-03-03 09:45:00,16.78,16.78,16.67,16.73,37900.0,12.9024,12.9024,12.8178,12.864,37900.0
2009-03-03 09:50:00,16.74,16.89,16.72,16.89,30400.0,12.8717,12.987,12.8563,12.987,30400.0
2009-03-03 09:55:00,16.9,16.9,16.83,16.84,13800.0,12.9947,12.9947,12.9409,12.9486,13800.0
2009-03-03 10:00:00,16.84,16.92,16.75,16.9,32800.0,12.9486,13.0101,12.8794,12.9947,32800.0
2009-03-03 10:05:00,16.89,16.93,16.87,16.87,21800.0,12.987,13.0178,12.9716,12.9716,21800.0
2009-03-03 10:10:00,16.86,16.89,16.74,16.77,30000.0,12.9639,12.987,12.8717,12.8947,30000.0
2009-03-03 10:15:00,16.76,16.83,16.72,16.82,21000.0,12.887,12.9409,12.8563,12.9332,21000.0
2009-03-03 10:20:00,16.82,16.91,16.78,16.84,25200.0,12.9332,13.0024,12.9024,12.9486,25200.0
2009-03-03 10:25:00,16.83,16.91,16.83,16.87,11300.0,12.9409,13.0024,12.9409,12.9716,11300.0
2009-03-03 10:30:00,16.87,16.87,16.79,16.85,12100.0,12.9716,12.9716,12.9101,12.9562,12100.0
2009-03-03 10:35:00,16.85,16.91,16.8,16.89,15000.0,12.9562,13.0024,12.9178,12.987,15000.0
2009-03-03 10:40:00,16.89,16.93,16.86,16.86,9500.0,12.987,13.0178,12.9639,12.9639,9500.0
2009-03-03 10:45:00,16.87,16.9,16.85,16.85,17900.0,12.9716,12.9947,12.9562,12.9562,17900.0
2009-03-03 10:50:00,16.84,16.91,16.8,16.85,16000.0,12.9486,13.0024,12.9178,12.9562,16000.0
2009-03-03 10:55:00,16.84,16.85,16.77,16.82,10500.0,12.9486,12.9562,12.8947,12.9332,10500.0
2009-03-03 11:00:00,16.82,16.87,16.73,16.74,20700.0,12.9332,12.9716,12.864,12.8717,20700.0
2009-03-03 11:05:00,16.74,16.82,16.74,16.76,31200.0,12.8717,12.9332,12.8717,12.887,31200.0
2009-03-03 11:10:00,16.76,16.77,16.66,16.7,24000.0,12.887,12.8947,12.8102,12.8409,24000.0
2009-03-03 11:15:00,16.69,16.69,16.6,16.64,25100.0,12.8332,12.8332,12.764,12.7948,25100.0
2009-03-03 11:20:00,16.64,16.69,16.64,16.69,10300.0,12.7948,12.8332,12.7948,12.8332,10300.0
2009-03-03 11:25:00,16.68,16.69,16.65,16.66,10000.0,12.8255,12.8332,12.8025,12.8102,10000.0
2009-03-03 11:30:00,16.67,16.67,16.59,16.59,22100.0,12.8178,12.8178,12.7563,12.7563,22100.0
2009-03-03 11:35:00,16.6,16.6,16.49,16.5,23000.0,12.764,12.764,12.6794,12.6871,23000.0
2009-03-03 11:40:00,16.49,16.55,16.48,16.54,23300.0,12.6794,12.7256,12.6717,12.7179,23300.0
2009-03-03 11:45:00,16.54,16.54,16.49,16.51,14600.0,12.7179,12.7179,12.6794,12.6948,14600.0
2009-03-03 11:50:00,16.52,16.53,16.45,16.48,18200.0,12.7025,12.7102,12.6487,12.6717,18200.0
2009-03-03 11:55:00,16.47,16.5,16.46,16.5,15100.0,12.6641,12.6871,12.6564,12.6871,15100.0
2009-03-03 12:00:00,16.49,16.59,16.49,16.58,40800.0,12.6794,12.7563,12.6794,12.7486,40800.0
2009-03-03 12:05:00,16.6,16.65,16.57,16.62,37100.0,12.764,12.8025,12.741,12.7794,37100.0
2009-03-03 12:10:00,16.63,16.63,16.6,16.61,10000.0,12.7871,12.7871,12.764,12.7717,10000.0
2009-03-03 12:15:00,16.6,16.67,16.57,16.67,10900.0,12.764,12.8178,12.741,12.8178,10900.0
2009-03-03 12:20:00,16.66,16.71,16.65,16.69,6600.0,12.8102,12.8486,12.8025,12.8332,6600.0
2009-03-03 12:25:00,16.68,16.81,16.68,16.8,36000.0,12.8255,12.9255,12.8255,12.9178,36000.0
2009-03-03 12:30:00,16.79,16.79,16.7,16.72,23300.0,12.9101,12.9101,12.8409,12.8563,23300.0
2009-03-03 12:35:00,16.72,16.76,16.7,16.7,12400.0,12.8563,12.887,12.8409,12.8409,12400.0
2009-03-03 12:40:00,16.71,16.73,16.68,16.73,6400.0,12.8486,12.864,12.8255,12.864,6400.0
2009-03-03 12:45:00,16.73,16.75,16.71,16.72,4800.0,12.864,12.8794,12.8486,12.8563,4800.0
2009-03-03 12:50:00,16.72,16.72,16.62,16.67,23900.0,12.8563,12.8563,12.7794,12.8178,23900.0
2009-03-03 12:55:00,16.67,16.67,16.61,16.63,46000.0,12.8178,12.8178,12.7717,12.7871,46000.0
2009-03-03 13:00:00,16.64,16.66,16.62,16.64,27100.0,12.7948,12.8102,12.7794,12.7948,27100.0
2009-03-03 13:05:00,16.64,16.64,16.59,16.61,22500.0,12.7948,12.7948,12.7563,12.7717,22500.0
2009-03-03 13:10:00,16.61,16.65,16.6,16.64,33700.0,12.7717,12.8025,12.764,12.7948,33700.0
2009-03-03 13:15:00,16.63,16.68,16.61,16.68,41300.0,12.7871,12.8255,12.7717,12.8255,41300.0
2009-03-03 13:20:00,16.68,16.71,16.67,16.69,22900.0,12.8255,12.8486,12.8178,12.8332,22900.0
2009-03-03 13:25:00,16.69,16.69,16.63,16.63,29300.0,12.8332,12.8332,12.7871,12.7871,29300.0
2009-03-03 13:30:00,16.63,16.66,16.58,16.62,27700.0,12.7871,12.8102,12.7486,12.7794,27700.0
2009-03-03 13:35:00,16.62,16.63,16.56,16.57,13600.0,12.7794,12.7871,12.7333,12.741,13600.0
2009-03-03 13:40:00,16.58,16.63,16.58,16.63,17400.0,12.7486,12.7871,12.7486,12.7871,17400.0
2009-03-03 13:45:00,16.62,16.64,16.57,16.58,12500.0,12.7794,12.7948,12.741,12.7486,12500.0
2009-03-03 13:50:00,16.59,16.69,16.59,16.67,8500.0,12.7563,12.8332,12.7563,12.8178,8500.0
2009-03-03 13:55:00,16.67,16.74,16.65,16.72,18000.0,12.8178,12.8717,12.8025,12.8563,18000.0
2009-03-03 14:00:00,16.72,16.86,16.71,16.84,87900.0,12.8563,12.9639,12.8486,12.9486,87900.0
2009-03-03 14:05:00,16.84,16.86,16.79,16.83,37700.0,12.9486,12.9639,12.9101,12.9409,37700.0
2009-03-03 14:10:00,16.83,16.9,16.81,16.89,19300.0,12.9409,12.9947,12.9255,12.987,19300.0
2009-03-03 14:15:00,16.89,16.91,16.84,16.85,28900.0,12.987,13.0024,12.9486,12.9562,28900.0
2009-03-03 14:20:00,16.85,16.95,16.85,16.95,34700.0,12.9562,13.0331,12.9562,13.0331,34700.0
2009-03-03 14:25:00,16.95,16.95,16.87,16.89,34300.0,13.0331,13.0331,12.9716,12.987,34300.0
2009-03-03 14:30:00,16.89,16.93,16.85,16.93,20800.0,12.987,13.0178,12.9562,13.0178,20800.0
2009-03-03 14:35:00,16.94,16.99,16.94,16.94,32100.0,13.0255,13.0639,13.0255,13.0255,32100.0
2009-03-03 14:40:00,16.95,16.98,16.88,16.88,46500.0,13.0331,13.0562,12.9793,12.9793,46500.0
2009-03-03 14:45:00,16.88,16.89,16.81,16.85,47100.0,12.9793,12.987,12.9255,12.9562,47100.0
2009-03-03 14:50:00,16.85,16.88,16.81,16.87,26800.0,12.9562,12.9793,12.9255,12.9716,26800.0
2009-03-03 14:55:00,16.86,16.93,16.85,16.86,28200.0,12.9639,13.0178,12.9562,12.9639,28200.0
2009-03-03 15:00:00,16.87,16.87,16.81,16.82,37500.0,12.9716,12.9716,12.9255,12.9332,37500.0
2009-03-03 15:05:00,16.82,16.83,16.77,16.79,37400.0,12.9332,12.9409,12.8947,12.9101,37400.0
2009-03-03 15:10:00,16.78,16.83,16.74,16.77,83400.0,12.9024,12.9409,12.8717,12.8947,83400.0
2009-03-03 15:15:00,16.76,16.81,16.75,16.8,66900.0,12.887,12.9255,12.8794,12.9178,66900.0
2009-03-03 15:20:00,16.8,16.83,16.7,16.72,34700.0,12.9178,12.9409,12.8409,12.8563,34700.0
2009-03-03 15:25:00,16.71,16.76,16.68,16.72,50400.0,12.8486,12.887,12.8255,12.8563,50400.0
2009-03-03 15:30:00,16.74,16.74,16.68,16.74,29600.0,12.8717,12.8717,12.8255,12.8717,29600.0
2009-03-03 15:35:00,16.73,16.73,16.63,16.63,34500.0,12.864,12.864,12.7871,12.7871,34500.0
2009-03-03 15:40:00,16.63,16.67,16.62,16.65,32400.0,12.7871,12.8178,12.7794,12.8025,32400.0
2009-03-03 15:45:00,16.65,16.67,16.62,16.65,22300.0,12.8025,12.8178,12.7794,12.8025,22300.0
2009-03-03 15:50:00,16.64,16.76,16.64,16.75,74300.0,12.7948,12.887,12.7948,12.8794,74300.0
2009-03-03 15:55:00,16.74,16.75,16.7,16.7,96300.0,12.8717,12.8794,12.8409,12.8409,96300.0
2009-03-04 09:30:00,16.92,16.92,16.75,16.75,12800.0,13.0101,13.0101,12.8794,12.8794,12800.0
2009-03-04 09:35:00,16.75,16.9,16.75,16.89,22700.0,12.8794,12.9947,12.8794,12.987,22700.0
2009-03-04 09:40:00,16.89,17.03,16.88,17.03,21700.0,12.987,13.0947,12.9793,13.0947,21700.0
2009-03-04 09:45:00,16.99,17.05,16.92,16.97,16100.0,13.0639,13.11,13.0101,13.0485,16100.0
2009-03-04 09:50:00,16.96,16.96,16.88,16.94,29900.0,13.0408,13.0408,12.9793,13.0255,29900.0
2009-03-04 09:55:00,16.92,16.97,16.88,16.96,9700.0,13.0101,13.0485,12.9793,13.0408,9700.0
2009-03-04 10:00:00,16.91,17.03,16.91,16.99,13900.0,13.0024,13.0947,13.0024,13.0639,13900.0
2009-03-04 10:05:00,17.0,17.07,16.97,17.0,20200.0,13.0716,13.1254,13.0485,13.0716,20200.0
2009-03-04 10:10:00,17.01,17.06,16.99,17.06,58700.0,13.0793,13.1177,13.0639,13.1177,58700.0
2009-03-04 10:15:00,17.06,17.1,17.03,17.05,23400.0,13.1177,13.1485,13.0947,13.11,23400.0
2009-03-04 10:20:00,17.06,17.11,17.0,17.05,95800.0,13.1177,13.1562,13.0716,13.11,95800.0
2009-03-04 10:25:00,17.04,17.1,17.01,17.08,54600.0,13.1023,13.1485,13.0793,13.1331,54600.0
2009-03-04 10:30:00,17.1,17.11,17.0,17.0,105800.0,13.1485,13.1562,13.0716,13.0716,105800.0
2009-03-04 10:35:00,17.0,17.03,16.98,17.03,21400.0,13.0716,13.0947,13.0562,13.0947,21400.0
2009-03-04 10:40:00,17.02,17.05,16.99,16.99,89500.0,13.087,13.11,13.0639,13.0639,89500.0
2009-03-04 10:45:00,17.0,17.03,16.98,17.01,20000.0,13.0716,13.0947,13.0562,13.0793,20000.0
2009-03-04 10:50:00,17.01,17.04,16.97,16.98,32000.0,13.0793,13.1023,13.0485,13.0562,32000.0
2009-03-04 10:55:00,16.98,17.0,16.95,16.98,20200.0,13.0562,13.0716,13.0331,13.0562,20200.0
2009-03-04 11:00:00,16.99,17.03,16.98,17.0,28900.0,13.0639,13.0947,13.0562,13.0716,28900.0
2009-03-04 11:05:00,16.99,17.03,16.99,16.99,40300.0,13.0639,13.0947,13.0639,13.0639,40300.0
2009-03-04 11:10:00,16.99,17.03,16.99,17.0,29300.0,13.0639,13.0947,13.0639,13.0716,29300.0
2009-03-04 11:15:00,17.0,17.02,16.97,16.98,30000.0,13.0716,13.087,13.0485,13.0562,30000.0
2009-03-04 11:20:00,16.99,17.01,16.96,17.01,13200.0,13.0639,13.0793,13.0408,13.0793,13200.0
2009-03-04 11:25:00,17.01,17.02,16.99,17.01,20600.0,13.0793,13.087,13.0639,13.0793,20600.0
2009-03-04 11:30:00,17.02,17.03,16.99,17.01,23000.0,13.087,13.0947,13.0639,13.0793,23000.0
2009-03-04 11:35:00,17.01,17.01,16.95,16.95,26500.0,13.0793,13.0793,13.0331,13.0331,26500.0
2009-03-04 11:40:00,16.95,16.99,16.94,16.99,18400.0,13.0331,13.0639,13.0255,13.0639,18400.0
2009-03-04 11:45:00,16.98,17.02,16.95,17.01,17200.0,13.0562,13.087,13.0331,13.0793,17200.0
2009-03-04 11:50:00,17.02,17.08,17.01,17.06,32800.0,13.087,13.1331,13.0793,13.1177,32800.0
2009-03-04 11:55:00,17.07,17.13,17.06,17.11,19800.0,13.1254,13.1715,13.1177,13.1562,19800.0
2009-03-04 12:00:00,17.11,17.14,17.07,17.1,27900.0,13.1562,13.1792,13.1254,13.1485,27900.0
2009-03-04 12:05:00,17.1,17.12,17.05,17.08,20200.0,13.1485,13.1639,13.11,13.1331,20200.0
2009-03-04 12:10:00,17.08,17.11,17.07,17.08,28600.0,13.1331,13.1562,13.1254,13.1331,28600.0
2009-03-04 12:15:00,17.08,17.09,17.01,17.01,15000.0,13.1331,13.1408,13.0793,13.0793,15000.0
2009-03-04 12:20:00,17.01,17.09,17.01,17.08,42700.0,13.0793,13.1408,13.0793,13.1331,42700.0
2009-03-04 12:25:00,17.08,17.12,17.08,17.11,7100.0,13.1331,13.1639,13.1331,13.1562,7100.0
2009-03-04 12:30:00,17.12,17.14,17.1,17.14,18000.0,13.1639,13.1792,13.1485,13.1792,18000.0
2009-03-04 12:35:00,17.14,17.19,17.13,17.19,23600.0,13.1792,13.2177,13.1715,13.2177,23600.0
2009-03-04 12:40:00,17.18,17.18,17.09,17.1,11600.0,13.21,13.21,13.1408,13.1485,11600.0
2009-03-04 12:45:00,17.1,17.11,17.07,17.11,19800.0,13.1485,13.1562,13.1254,13.1562,19800.0
2009-03-04 12:50:00,17.1,17.12,17.1,17.12,7000.0,13.1485,13.1639,13.1485,13.1639,7000.0
2009-03-04 12:55:00,17.12,17.14,17.1,17.14,39500.0,13.1639,13.1792,13.1485,13.1792,39500.0
2009-03-04 13:00:00,17.13,17.14,17.11,17.11,17800.0,13.1715,13.1792,13.1562,13.1562,17800.0
2009-03-04 13:05:00,17.11,17.15,17.1,17.15,23900.0,13.1562,13.1869,13.1485,13.1869,23900.0
2009-03-04 13:10:00,17.15,17.19,17.14,17.17,14000.0,13.1869,13.2177,13.1792,13.2023,14000.0
2009-03-04 13:15:00,17.17,17.25,17.17,17.25,59900.0,13.2023,13.2638,13.2023,13.2638,59900.0
2009-03-04 13:20:00,17.24,17.26,17.21,17.26,24800.0,13.2561,13.2715,13.2331,13.2715,24800.0
2009-03-04 13:25:00,17.27,17.33,17.25,17.25,46600.0,13.2792,13.3253,13.2638,13.2638,46600.0
2009-03-04 13:30:00,17.26,17.32,17.25,17.25,14800.0,13.2715,13.3176,13.2638,13.2638,14800.0
2009-03-04 13:35:00,17.26,17.27,17.2,17.22,22600.0,13.2715,13.2792,13.2254,13.2407,22600.0
2009-03-04 13:40:00,17.23,17.28,17.22,17.26,23700.0,13.2484,13.2869,13.2407,13.2715,23700.0
2009-03-04 13:45:00,17.25,17.31,17.25,17.27,12700.0,13.2638,13.3099,13.2638,13.2792,12700.0
2009-03-04 13:50:00,17.28,17.29,17.23,17.23,14700.0,13.2869,13.2946,13.2484,13.2484,14700.0
2009-03-04 13:55:00,17.24,17.26,17.21,17.21,9700.0,13.2561,13.2715,13.2331,13.2331,9700.0
2009-03-04 14:00:00,17.21,17.21,17.1,17.11,317800.0,13.2331,13.2331,13.1485,13.1562,317800.0
2009-03-04 14:05:00,17.1,17.14,17.02,17.05,430600.0,13.1485,13.1792,13.087,13.11,430600.0
2009-03-04 14:10:00,17.05,17.1,17.01,17.07,50200.0,13.11,13.1485,13.0793,13.1254,50200.0
2009-03-04 14:15:00,17.07,17.12,17.06,17.12,81400.0,13.1254,13.1639,13.1177,13.1639,81400.0
2009-03-04 14:20:00,17.12,17.12,17.07,17.09,25500.0,13.1639,13.1639,13.1254,13.1408,25500.0
2009-03-04 14:25:00,17.09,17.11,17.06,17.09,22400.0,13.1408,13.1562,13.1177,13.1408,22400.0
2009-03-04 14:30:00,17.09,17.11,17.08,17.1,24100.0,13.1408,13.1562,13.1331,13.1485,24100.0
2009-03-04 14:35:00,17.11,17.14,17.09,17.11,65100.0,13.1562,13.1792,13.1408,13.1562,65100.0
2009-03-04 14:40:00,17.11,17.12,17.07,17.1,45700.0,13.1562,13.1639,13.1254,13.1485,45700.0
2009-03-04 14:45:00,17.11,17.12,17.09,17.1,47600.0,13.1562,13.1639,13.1408,13.1485,47600.0
2009-03-04 14:50:00,17.1,17.12,17.1,17.1,50300.0,13.1485,13.1639,13.1485,13.1485,50300.0
2009-03-04 14:55:00,17.11,17.11,17.08,17.09,61400.0,13.1562,13.1562,13.1331,13.1408,61400.0
2009-03-04 15:00:00,17.09,17.11,17.07,17.09,46100.0,13.1408,13.1562,13.1254,13.1408,46100.0
2009-03-04 15:05:00,17.1,17.1,17.07,17.1,43300.0,13.1485,13.1485,13.1254,13.1485,43300.0
2009-03-04 15:10:00,17.1,17.12,17.09,17.1,94300.0,13.1485,13.1639,13.1408,13.1485,94300.0
2009-03-04 15:15:00,17.1,17.12,17.09,17.1,102700.0,13.1485,13.1639,13.1408,13.1485,102700.0
2009-03-04 15:20:00,17.11,17.11,17.07,17.09,71600.0,13.1562,13.1562,13.1254,13.1408,71600.0
2009-03-04 15:25:00,17.09,17.11,17.08,17.1,56300.0,13.1408,13.1562,13.1331,13.1485,56300.0
2009-03-04 15:30:00,17.1,17.11,17.07,17.07,87800.0,13.1485,13.1562,13.1254,13.1254,87800.0
2009-03-04 15:35:00,17.07,17.1,17.0,17.07,54900.0,13.1254,13.1485,13.0716,13.1254,54900.0
2009-03-04 15:40:00,17.07,17.1,17.06,17.09,56300.0,13.1254,13.1485,13.1177,13.1408,56300.0
2009-03-04 15:45:00,17.09,17.1,17.05,17.06,62300.0,13.1408,13.1485,13.11,13.1177,62300.0
2009-03-04 15:50:00,17.05,17.08,16.98,16.99,69600.0,13.11,13.1331,13.0562,13.0639,69600.0
2009-03-04 15:55:00,17.0,17.03,16.94,16.97,89900.0,13.0716,13.0947,13.0255,13.0485,89900.0
2009-03-05 09:30:00,16.42,16.79,16.42,16.58,17000.0,12.6256,12.9101,12.6256,12.7486,17000.0
2009-03-05 09:35:00,16.62,16.79,16.55,16.77,19200.0,12.7794,12.9101,12.7256,12.8947,19200.0
2009-03-05 09:40:00,16.76,16.86,16.71,16.83,17100.0,12.887,12.9639,12.8486,12.9409,17100.0
2009-03-05 09:45:00,16.84,16.92,16.84,16.87,10100.0,12.9486,13.0101,12.9486,12.9716,10100.0
2009-03-05 09:50:00,16.86,16.91,16.83,16.88,17400.0,12.9639,13.0024,12.9409,12.9793,17400.0
2009-03-05 09:55:00,16.9,16.97,16.85,16.86,20900.0,12.9947,13.0485,12.9562,12.9639,20900.0
2009-03-05 10:00:00,16.86,16.92,16.86,16.89,15200.0,12.9639,13.0101,12.9639,12.987,15200.0
2009-03-05 10:05:00,16.88,16.92,16.82,16.86,61300.0,12.9793,13.0101,12.9332,12.9639,61300.0
2009-03-05 10:10:00,16.87,16.9,16.74,16.75,48500.0,12.9716,12.9947,12.8717,12.8794,48500.0
2009-03-05 10:15:00,16.75,16.78,16.71,16.75,19600.0,12.8794,12.9024,12.8486,12.8794,19600.0
2009-03-05 10:20:00,16.74,16.78,16.71,16.75,22900.0,12.8717,12.9024,12.8486,12.8794,22900.0
2009-03-05 10:25:00,16.74,16.78,16.72,16.75,18500.0,12.8717,12.9024,12.8563,12.8794,18500.0
2009-03-05 10:30:00,16.74,16.77,16.68,16.77,30900.0,12.8717,12.8947,12.8255,12.8947,30900.0
2009-03-05 10:35:00,16.77,16.79,16.73,16.76,34700.0,12.8947,12.9101,12.864,12.887,34700.0
2009-03-05 10:40:00,16.76,16.84,16.76,16.8,18400.0,12.887,12.9486,12.887,12.9178,18400.0
2009-03-05 10:45:00,16.78,16.78,16.71,16.75,19700.0,12.9024,12.9024,12.8486,12.8794,19700.0
2009-03-05 10:50:00,16.75,16.8,16.73,16.8,19200.0,12.8794,12.9178,12.864,12.9178,19200.0
2009-03-05 10:55:00,16.8,16.83,16.73,16.75,27600.0,12.9178,12.9409,12.864,12.8794,27600.0
2009-03-05 11:00:00,16.74,16.8,16.74,16.79,11300.0,12.8717,12.9178,12.8717,12.9101,11300.0
2009-03-05 11:05:00,16.78,16.81,16.74,16.81,28000.0,12.9024,12.9255,12.8717,12.9255,28000.0
2009-03-05 11:10:00,16.81,16.84,16.8,16.84,21800.0,12.9255,12.9486,12.9178,12.9486,21800.0
2009-03-05 11:15:00,16.84,16.84,16.74,16.78,37500.0,12.9486,12.9486,12.8717,12.9024,37500.0
2009-03-05 11:20:00,16.77,16.8,16.73,16.77,30400.0,12.8947,12.9178,12.864,12.8947,30400.0
2009-03-05 11:25:00,16.79,16.79,16.71,16.74,28200.0,12.9101,12.9101,12.8486,12.8717,28200.0
2009-03-05 11:30:00,16.73,16.77,16.7,16.76,27900.0,12.864,12.8947,12.8409,12.887,27900.0
2009-03-05 11:35:00,16.76,16.77,16.72,16.75,42700.0,12.887,12.8947,12.8563,12.8794,42700.0
2009-03-05 11:40:00,16.74,16.75,16.68,16.71,31600.0,12.8717,12.8794,12.8255,12.8486,31600.0
2009-03-05 11:45:00,16.71,16.76,16.71,16.74,28800.0,12.8486,12.887,12.8486,12.8717,28800.0
2009-03-05 11:50:00,16.74,16.74,16.65,16.65,14700.0,12.8717,12.8717,12.8025,12.8025,14700.0
2009-03-05 11:55:00,16.65,16.71,16.65,16.71,19200.0,12.8025,12.8486,12.8025,12.8486,19200.0
2009-03-05 12:00:00,16.7,16.75,16.65,16.65,40600.0,12.8409,12.8794,12.8025,12.8025,40600.0
2009-03-05 12:05:00,16.64,16.68,16.63,16.63,12500.0,12.7948,12.8255,12.7871,12.7871,12500.0
2009-03-05 12:10:00,16.63,16.64,16.6,16.64,13300.0,12.7871,12.7948,12.764,12.7948,13300.0
2009-03-05 12:15:00,16.63,16.66,16.59,16.64,33800.0,12.7871,12.8102,12.7563,12.7948,33800.0
2009-03-05 12:20:00,16.64,16.69,16.64,16.68,17300.0,12.7948,12.8332,12.7948,12.8255,17300.0
2009-03-05 12:25:00,16.68,16.74,16.66,16.73,19400.0,12.8255,12.8717,12.8102,12.864,19400.0
2009-03-05 12:30:00,16.73,16.73,16.7,16.72,9100.0,12.864,12.864,12.8409,12.8563,9100.0
2009-03-05 12:35:00,16.72,16.72,16.68,16.69,30900.0,12.8563,12.8563,12.8255,12.8332,30900.0
2009-03-05 12:40:00,16.69,16.69,16.59,16.59,116200.0,12.8332,12.8332,12.7563,12.7563,116200.0
2009-03-05 12:45:00,16.6,16.61,16.56,16.56,12800.0,12.764,12.7717,12.7333,12.7333,12800.0
2009-03-05 12:50:00,16.56,16.6,16.56,16.6,5300.0,12.7333,12.764,12.7333,12.764,5300.0
2009-03-05 12:55:00,16.59,16.6,16.54,16.55,10800.0,12.7563,12.764,12.7179,12.7256,10800.0
2009-03-05 13:00:00,16.56,16.56,16.51,16.53,23400.0,12.7333,12.7333,12.6948,12.7102,23400.0
2009-03-05 13:05:00,16.53,16.61,16.53,16.6,13900.0,12.7102,12.7717,12.7102,12.764,13900.0
2009-03-05 13:10:00,16.6,16.65,16.6,16.6,70400.0,12.764,12.8025,12.764,12.764,70400.0
2009-03-05 13:15:00,16.6,16.63,16.58,16.63,17400.0,12.764,12.7871,12.7486,12.7871,17400.0
2009-03-05 13:20:00,16.63,16.63,16.56,16.57,13400.0,12.7871,12.7871,12.7333,12.741,13400.0
2009-03-05 13:25:00,16.57,16.6,16.56,16.6,9900.0,12.741,12.764,12.7333,12.764,9900.0
2009-03-05 13:30:00,16.59,16.6,16.52,16.55,22700.0,12.7563,12.764,12.7025,12.7256,22700.0
2009-03-05 13:35:00,16.55,16.57,16.53,16.56,10900.0,12.7256,12.741,12.7102,12.7333,10900.0
2009-03-05 13:40:00,16.56,16.61,16.49,16.49,22500.0,12.7333,12.7717,12.6794,12.6794,22500.0
2009-03-05 13:45:00,16.5,16.56,16.5,16.52,16100.0,12.6871,12.7333,12.6871,12.7025,16100.0
2009-03-05 13:50:00,16.51,16.57,16.5,16.57,13800.0,12.6948,12.741,12.6871,12.741,13800.0
2009-03-05 13:55:00,16.56,16.6,16.55,16.59,12900.0,12.7333,12.764,12.7256,12.7563,12900.0
2009-03-05 14:00:00,16.59,16.59,16.54,16.57,13200.0,12.7563,12.7563,12.7179,12.741,13200.0
2009-03-05 14:05:00,16.56,16.56,16.53,16.56,12200.0,12.7333,12.7333,12.7102,12.7333,12200.0
2009-03-05 14:10:00,16.55,16.56,16.52,16.53,10600.0,12.7256,12.7333,12.7025,12.7102,10600.0
2009-03-05 14:15:00,16.54,16.61,16.53,16.6,18800.0,12.7179,12.7717,12.7102,12.764,18800.0
2009-03-05 14:20:00,16.6,16.6,16.49,16.49,22800.0,12.764,12.764,12.6794,12.6794,22800.0
2009-03-05 14:25:00,16.5,16.54,16.49,16.52,12800.0,12.6871,12.7179,12.6794,12.7025,12800.0
2009-03-05 14:30:00,16.52,16.53,16.46,16.52,28200.0,12.7025,12.7102,12.6564,12.7025,28200.0
2009-03-05 14:35:00,16.52,16.55,16.5,16.51,55300.0,12.7025,12.7256,12.6871,12.6948,55300.0
2009-03-05 14:40:00,16.51,16.52,16.45,16.47,20600.0,12.6948,12.7025,12.6487,12.6641,20600.0
2009-03-05 14:45:00,16.48,16.5,16.45,16.49,24000.0,12.6717,12.6871,12.6487,12.6794,24000.0
2009-03-05 14:50:00,16.48,16.51,16.47,16.48,15700.0,12.6717,12.6948,12.6641,12.6717,15700.0
2009-03-05 14:55:00,16.49,16.5,16.43,16.45,42900.0,12.6794,12.6871,12.6333,12.6487,42900.0
2009-03-05 15:00:00,16.45,16.52,16.45,16.5,37800.0,12.6487,12.7025,12.6487,12.6871,37800.0
2009-03-05 15:05:00,16.5,16.52,16.48,16.48,85200.0,12.6871,12.7025,12.6717,12.6717,85200.0
2009-03-05 15:10:00,16.49,16.53,16.49,16.5,73700.0,12.6794,12.7102,12.6794,12.6871,73700.0
2009-03-05 15:15:00,16.51,16.54,16.47,16.48,65200.0,12.6948,12.7179,12.6641,12.6717,65200.0
2009-03-05 15:20:00,16.48,16.51,16.45,16.46,67600.0,12.6717,12.6948,12.6487,12.6564,67600.0
2009-03-05 15:25:00,16.46,16.49,16.43,16.48,54300.0,12.6564,12.6794,12.6333,12.6717,54300.0
2009-03-05 15:30:00,16.49,16.49,16.4,16.42,50100.0,12.6794,12.6794,12.6102,12.6256,50100.0
2009-03-05 15:35:00,16.42,16.42,16.28,16.28,122300.0,12.6256,12.6256,12.518,12.518,122300.0
2009-03-05 15:40:00,16.28,16.36,16.27,16.34,98700.0,12.518,12.5795,12.5103,12.5641,98700.0
2009-03-05 15:45:00,16.35,16.46,16.34,16.45,64800.0,12.5718,12.6564,12.5641,12.6487,64800.0
2009-03-05 15:50:00,16.44,16.44,16.36,16.38,84000.0,12.641,12.641,12.5795,12.5949,84000.0
2009-03-05 15:55:00,16.38,16.45,16.36,16.43,96900.0,12.5949,12.6487,12.5795,12.6333,96900.0
2009-03-06 09:30:00,16.54,16.54,16.2,16.4,15000.0,12.7179,12.7179,12.4565,12.6102,15000.0
2009-03-06 09:35:00,16.38,16.48,16.36,16.41,22100.0,12.5949,12.6717,12.5795,12.6179,22100.0
2009-03-06 09:40:00,16.4,16.52,16.36,16.47,40200.0,12.6102,12.7025,12.5795,12.6641,40200.0
2009-03-06 09:45:00,16.5,16.55,16.44,16.52,26600.0,12.6871,12.7256,12.641,12.7025,26600.0
2009-03-06 09:50:00,16.51,16.55,16.44,16.44,12400.0,12.6948,12.7256,12.641,12.641,12400.0
2009-03-06 09:55:00,16.43,16.43,16.26,16.26,43900.0,12.6333,12.6333,12.5026,12.5026,43900.0
2009-03-06 10:00:00,16.27,16.35,16.22,16.25,19200.0,12.5103,12.5718,12.4718,12.4949,19200.0
2009-03-06 10:05:00,16.24,16.3,16.16,16.3,34900.0,12.4872,12.5333,12.4257,12.5333,34900.0
2009-03-06 10:10:00,16.29,16.33,16.15,16.16,41400.0,12.5257,12.5564,12.418,12.4257,41400.0
2009-03-06 10:15:00,16.16,16.16,16.08,16.15,27300.0,12.4257,12.4257,12.3642,12.418,27300.0
2009-03-06 10:20:00,16.15,16.18,16.08,16.1,35800.0,12.418,12.4411,12.3642,12.3796,35800.0
2009-03-06 10:25:00,16.09,16.2,16.03,16.17,27500.0,12.3719,12.4565,12.3257,12.4334,27500.0
2009-03-06 10:30:00,16.17,16.23,16.12,16.12,28200.0,12.4334,12.4795,12.3949,12.3949,28200.0
2009-03-06 10:35:00,16.13,16.14,16.06,16.1,25200.0,12.4026,12.4103,12.3488,12.3796,25200.0
2009-03-06 10:40:00,16.1,16.18,16.1,16.18,21200.0,12.3796,12.4411,12.3796,12.4411,21200.0
2009-03-06 10:45:00,16.17,16.18,16.07,16.07,34600.0,12.4334,12.4411,12.3565,12.3565,34600.0
2009-03-06 10:50:00,16.07,16.07,15.97,15.99,21400.0,12.3565,12.3565,12.2796,12.295,21400.0
2009-03-06 10:55:00,16.0,16.04,15.94,15.97,24100.0,12.3027,12.3334,12.2565,12.2796,24100.0
2009-03-06 11:00:00,15.97,15.98,15.88,15.92,64000.0,12.2796,12.2873,12.2104,12.2412,64000.0
2009-03-06 11:05:00,15.92,15.93,15.85,15.9,33500.0,12.2412,12.2488,12.1873,12.2258,33500.0
2009-03-06 11:10:00,15.9,15.93,15.9,15.92,27300.0,12.2258,12.2488,12.2258,12.2412,27300.0
2009-03-06 11:15:00,15.92,15.95,15.91,15.91,17400.0,12.2412,12.2642,12.2335,12.2335,17400.0
2009-03-06 11:20:00,15.92,15.93,15.87,15.87,15300.0,12.2412,12.2488,12.2027,12.2027,15300.0
2009-03-06 11:25:00,15.88,15.93,15.86,15.93,27100.0,12.2104,12.2488,12.195,12.2488,27100.0
2009-03-06 11:30:00,15.93,16.0,15.92,15.95,39300.0,12.2488,12.3027,12.2412,12.2642,39300.0
2009-03-06 11:35:00,15.95,15.98,15.95,15.95,22400.0,12.2642,12.2873,12.2642,12.2642,22400.0
2009-03-06 11:40:00,15.95,15.96,15.91,15.92,16300.0,12.2642,12.2719,12.2335,12.2412,16300.0
2009-03-06 11:45:00,15.92,15.96,15.91,15.96,9600.0,12.2412,12.2719,12.2335,12.2719,9600.0
2009-03-06 11:50:00,15.96,16.0,15.95,15.97,12300.0,12.2719,12.3027,12.2642,12.2796,12300.0
2009-03-06 11:55:00,15.98,16.03,15.97,15.99,10700.0,12.2873,12.3257,12.2796,12.295,10700.0
2009-03-06 12:00:00,15.99,16.08,15.99,16.02,26300.0,12.295,12.3642,12.295,12.318,26300.0
2009-03-06 12:05:00,16.03,16.12,16.03,16.12,11200.0,12.3257,12.3949,12.3257,12.3949,11200.0
2009-03-06 12:10:00,16.11,16.13,16.08,16.12,11500.0,12.3872,12.4026,12.3642,12.3949,11500.0
2009-03-06 12:15:00,16.11,16.15,16.07,16.08,9400.0,12.3872,12.418,12.3565,12.3642,9400.0
2009-03-06 12:20:00,16.08,16.11,16.08,16.09,20000.0,12.3642,12.3872,12.3642,12.3719,20000.0
2009-03-06 12:25:00,16.09,16.14,16.08,16.13,52600.0,12.3719,12.4103,12.3642,12.4026,52600.0
2009-03-06 12:30:00,16.13,16.17,16.1,16.13,16100.0,12.4026,12.4334,12.3796,12.4026,16100.0
2009-03-06 12:35:00,16.12,16.12,16.07,16.12,14100.0,12.3949,12.3949,12.3565,12.3949,14100.0
2009-03-06 12:40:00,16.11,16.11,16.04,16.09,40800.0,12.3872,12.3872,12.3334,12.3719,40800.0
2009-03-06 12:45:00,16.09,16.09,16.03,16.03,43700.0,12.3719,12.3719,12.3257,12.3257,43700.0
2009-03-06 12:50:00,16.03,16.12,16.03,16.11,24000.0,12.3257,12.3949,12.3257,12.3872,24000.0
2009-03-06 12:55:00,16.1,16.2,16.06,16.2,31400.0,12.3796,12.4565,12.3488,12.4565,31400.0
2009-03-06 13:00:00,16.19,16.19,16.14,16.16,35400.0,12.4488,12.4488,12.4103,12.4257,35400.0
2009-03-06 13:05:00,16.15,16.18,16.13,16.16,27700.0,12.418,12.4411,12.4026,12.4257,27700.0
2009-03-06 13:10:00,16.16,16.2,16.09,16.09,23600.0,12.4257,12.4565,12.3719,12.3719,23600.0
2009-03-06 13:15:00,16.1,16.15,16.08,16.14,35200.0,12.3796,12.418,12.3642,12.4103,35200.0
2009-03-06 13:20:00,16.13,16.16,16.08,16.09,33000.0,12.4026,12.4257,12.3642,12.3719,33000.0
2009-03-06 13:25:00,16.08,16.18,16.08,16.14,27600.0,12.3642,12.4411,12.3642,12.4103,27600.0
2009-03-06 13:30:00,16.13,16.13,16.02,16.04,17700.0,12.4026,12.4026,12.318,12.3334,17700.0
2009-03-06 13:35:00,16.04,16.11,16.04,16.08,47900.0,12.3334,12.3872,12.3334,12.3642,47900.0
2009-03-06 13:40:00,16.08,16.11,16.03,16.1,55300.0,12.3642,12.3872,12.3257,12.3796,55300.0
2009-03-06 13:45:00,16.08,16.14,16.07,16.1,30400.0,12.3642,12.4103,12.3565,12.3796,30400.0
2009-03-06 13:50:00,16.1,16.15,16.06,16.14,30500.0,12.3796,12.418,12.3488,12.4103,30500.0
2009-03-06 13:55:00,16.13,16.22,16.13,16.18,43200.0,12.4026,12.4718,12.4026,12.4411,43200.0
2009-03-06 14:00:00,16.19,16.27,16.17,16.19,59000.0,12.4488,12.5103,12.4334,12.4488,59000.0
2009-03-06 14:05:00,16.18,16.28,16.14,16.27,35800.0,12.4411,12.518,12.4103,12.5103,35800.0
2009-03-06 14:10:00,16.26,16.27,16.19,16.24,38100.0,12.5026,12.5103,12.4488,12.4872,38100.0
2009-03-06 14:15:00,16.25,16.25,16.15,16.2,48200.0,12.4949,12.4949,12.418,12.4565,48200.0
2009-03-06 14:20:00,16.2,16.25,16.18,16.21,47700.0,12.4565,12.4949,12.4411,12.4641,47700.0
2009-03-06 14:25:00,16.19,16.29,16.17,16.29,38300.0,12.4488,12.5257,12.4334,12.5257,38300.0
2009-03-06 14:30:00,16.3,16.3,16.2,16.23,41700.0,12.5333,12.5333,12.4565,12.4795,41700.0
2009-03-06 14:35:00,16.22,16.29,16.18,16.25,63400.0,12.4718,12.5257,12.4411,12.4949,63400.0
2009-03-06 14:40:00,16.23,16.25,16.14,16.18,75300.0,12.4795,12.4949,12.4103,12.4411,75300.0
2009-03-06 14:45:00,16.18,16.23,16.17,16.19,38500.0,12.4411,12.4795,12.4334,12.4488,38500.0
2009-03-06 14:50:00,16.19,16.19,16.13,16.15,18000.0,12.4488,12.4488,12.4026,12.418,18000.0
2009-03-06 14:55:00,16.14,16.16,16.1,16.11,18900.0,12.4103,12.4257,12.3796,12.3872,18900.0
2009-03-06 15:00:00,16.12,16.15,16.09,16.13,27800.0,12.3949,12.418,12.3719,12.4026,27800.0
2009-03-06 15:05:00,16.12,16.13,16.07,16.09,22000.0,12.3949,12.4026,12.3565,12.3719,22000.0
2009-03-06 15:10:00,16.08,16.11,16.08,16.1,17000.0,12.3642,12.3872,12.3642,12.3796,17000.0
2009-03-06 15:15:00,16.08,16.16,16.08,16.14,50400.0,12.3642,12.4257,12.3642,12.4103,50400.0
2009-03-06 15:20:00,16.13,16.13,16.05,16.05,70700.0,12.4026,12.4026,12.3411,12.3411,70700.0
2009-03-06 15:25:00,16.05,16.1,16.05,16.08,24800.0,12.3411,12.3796,12.3411,12.3642,24800.0
2009-03-06 15:30:00,16.08,16.18,16.06,16.18,38600.0,12.3642,12.4411,12.3488,12.4411,38600.0
2009-03-06 15:35:00,16.18,16.2,16.14,16.14,30400.0,12.4411,12.4565,12.4103,12.4103,30400.0
2009-03-06 15:40:00,16.14,16.27,16.14,16.26,56600.0,12.4103,12.5103,12.4103,12.5026,56600.0
2009-03-06 15:45:00,16.27,16.34,16.22,16.27,63800.0,12.5103,12.5641,12.4718,12.5103,63800.0
2009-03-06 15:50:00,16.26,16.37,16.25,16.36,65500.0,12.5026,12.5872,12.4949,12.5795,65500.0
2009-03-06 15:55:00,16.35,16.41,16.35,16.39,113500.0,12.5718,12.6179,12.5718,12.6025,113500.0
2009-03-09 09:30:00,16.39,16.39,16.05,16.07,12700.0,12.6025,12.6025,12.3411,12.3565,12700.0
2009-03-09 09:35:00,16.07,16.28,16.07,16.21,11200.0,12.3565,12.518,12.3565,12.4641,11200.0
2009-03-09 09:40:00,16.26,16.43,16.24,16.28,15000.0,12.5026,12.6333,12.4872,12.518,15000.0
2009-03-09 09:45:00,16.26,16.34,16.22,16.32,40000.0,12.5026,12.5641,12.4718,12.5487,40000.0
2009-03-09 09:50:00,16.32,16.36,16.31,16.33,25700.0,12.5487,12.5795,12.541,12.5564,25700.0
2009-03-09 09:55:00,16.34,16.34,16.12,16.12,37400.0,12.5641,12.5641,12.3949,12.3949,37400.0
2009-03-09 10:00:00,16.1,16.18,16.1,16.18,7300.0,12.3796,12.4411,12.3796,12.4411,7300.0
2009-03-09 10:05:00,16.17,16.25,16.17,16.21,44100.0,12.4334,12.4949,12.4334,12.4641,44100.0
2009-03-09 10:10:00,16.22,16.29,16.21,16.24,20300.0,12.4718,12.5257,12.4641,12.4872,20300.0
2009-03-09 10:15:00,16.22,16.25,16.2,16.22,23100.0,12.4718,12.4949,12.4565,12.4718,23100.0
2009-03-09 10:20:00,16.22,16.22,16.12,16.14,31700.0,12.4718,12.4718,12.3949,12.4103,31700.0
2009-03-09 10:25:00,16.14,16.15,16.11,16.13,19900.0,12.4103,12.418,12.3872,12.4026,19900.0
2009-03-09 10:30:00,16.13,16.16,16.06,16.08,20800.0,12.4026,12.4257,12.3488,12.3642,20800.0
2009-03-09 10:35:00,16.06,16.07,15.98,16.0,20500.0,12.3488,12.3565,12.2873,12.3027,20500.0
2009-03-09 10:40:00,16.01,16.02,15.95,16.0,53500.0,12.3104,12.318,12.2642,12.3027,53500.0
2009-03-09 10:45:00,16.01,16.03,15.89,15.89,88000.0,12.3104,12.3257,12.2181,12.2181,88000.0
2009-03-09 10:50:00,15.88,15.94,15.85,15.89,73200.0,12.2104,12.2565,12.1873,12.2181,73200.0
2009-03-09 10:55:00,15.88,15.9,15.77,15.78,87600.0,12.2104,12.2258,12.1258,12.1335,87600.0
2009-03-09 11:00:00,15.78,15.84,15.74,15.78,99900.0,12.1335,12.1796,12.1028,12.1335,99900.0
2009-03-09 11:05:00,15.79,15.81,15.74,15.77,21600.0,12.1412,12.1566,12.1028,12.1258,21600.0
2009-03-09 11:10:00,15.76,15.81,15.75,15.81,19100.0,12.1181,12.1566,12.1104,12.1566,19100.0
2009-03-09 11:15:00,15.81,15.82,15.77,15.8,24700.0,12.1566,12.1643,12.1258,12.1489,24700.0
2009-03-09 11:20:00,15.8,15.88,15.79,15.87,31700.0,12.1489,12.2104,12.1412,12.2027,31700.0
2009-03-09 11:25:00,15.87,15.97,15.87,15.94,31800.0,12.2027,12.2796,12.2027,12.2565,31800.0
2009-03-09 11:30:00,15.95,15.99,15.88,15.94,36500.0,12.2642,12.295,12.2104,12.2565,36500.0
2009-03-09 11:35:00,15.94,15.98,15.92,15.94,18000.0,12.2565,12.2873,12.2412,12.2565,18000.0
2009-03-09 11:40:00,15.94,15.96,15.9,15.94,15100.0,12.2565,12.2719,12.2258,12.2565,15100.0
2009-03-09 11:45:00,15.94,15.98,15.92,15.95,13400.0,12.2565,12.2873,12.2412,12.2642,13400.0
2009-03-09 11:50:00,15.95,15.98,15.9,15.9,20000.0,12.2642,12.2873,12.2258,12.2258,20000.0
2009-03-09 11:55:00,15.89,15.89,15.84,15.88,14700.0,12.2181,12.2181,12.1796,12.2104,14700.0
2009-03-09 12:00:00,15.88,15.89,15.84,15.87,13100.0,12.2104,12.2181,12.1796,12.2027,13100.0
2009-03-09 12:05:00,15.87,15.87,15.85,15.86,7500.0,12.2027,12.2027,12.1873,12.195,7500.0
2009-03-09 12:10:00,15.87,15.96,15.86,15.95,14000.0,12.2027,12.2719,12.195,12.2642,14000.0
2009-03-09 12:15:00,15.95,15.95,15.91,15.94,21300.0,12.2642,12.2642,12.2335,12.2565,21300.0
2009-03-09 12:20:00,15.94,15.98,15.93,15.96,11000.0,12.2565,12.2873,12.2488,12.2719,11000.0
2009-03-09 12:25:00,15.96,15.96,15.88,15.89,12800.0,12.2719,12.2719,12.2104,12.2181,12800.0
2009-03-09 12:30:00,15.89,15.89,15.87,15.88,8600.0,12.2181,12.2181,12.2027,12.2104,8600.0
2009-03-09 12:35:00,15.88,15.89,15.76,15.76,15700.0,12.2104,12.2181,12.1181,12.1181,15700.0
2009-03-09 12:40:00,15.76,15.78,15.75,15.76,18800.0,12.1181,12.1335,12.1104,12.1181,18800.0
2009-03-09 12:45:00,15.77,15.78,15.76,15.76,7400.0,12.1258,12.1335,12.1181,12.1181,7400.0
2009-03-09 12:50:00,15.76,15.78,15.75,15.75,12100.0,12.1181,12.1335,12.1104,12.1104,12100.0
2009-03-09 12:55:00,15.76,15.76,15.75,15.76,14200.0,12.1181,12.1181,12.1104,12.1181,14200.0
2009-03-09 13:00:00,15.76,15.76,15.69,15.69,21400.0,12.1181,12.1181,12.0643,12.0643,21400.0
2009-03-09 13:05:00,15.69,15.69,15.64,15.67,47900.0,12.0643,12.0643,12.0259,12.0489,47900.0
2009-03-09 13:10:00,15.67,15.68,15.67,15.68,23200.0,12.0489,12.0566,12.0489,12.0566,23200.0
2009-03-09 13:15:00,15.67,15.68,15.67,15.67,18800.0,12.0489,12.0566,12.0489,12.0489,18800.0
2009-03-09 13:20:00,15.67,15.68,15.66,15.67,10700.0,12.0489,12.0566,12.0412,12.0489,10700.0
2009-03-09 13:25:00,15.67,15.67,15.6,15.63,51900.0,12.0489,12.0489,11.9951,12.0182,51900.0
2009-03-09 13:30:00,15.62,15.65,15.61,15.65,14500.0,12.0105,12.0335,12.0028,12.0335,14500.0
2009-03-09 13:35:00,15.65,15.65,15.62,15.62,19100.0,12.0335,12.0335,12.0105,12.0105,19100.0
2009-03-09 13:40:00,15.62,15.67,15.59,15.65,20900.0,12.0105,12.0489,11.9874,12.0335,20900.0
2009-03-09 13:45:00,15.64,15.66,15.62,15.66,30300.0,12.0259,12.0412,12.0105,12.0412,30300.0
2009-03-09 13:50:00,15.65,15.7,15.65,15.68,28100.0,12.0335,12.072,12.0335,12.0566,28100.0
2009-03-09 13:55:00,15.67,15.71,15.63,15.64,19500.0,12.0489,12.0797,12.0182,12.0259,19500.0
2009-03-09 14:00:00,15.65,15.73,15.63,15.72,44800.0,12.0335,12.0951,12.0182,12.0874,44800.0
2009-03-09 14:05:00,15.72,15.74,15.7,15.7,18500.0,12.0874,12.1028,12.072,12.072,18500.0
2009-03-09 14:10:00,15.72,15.73,15.65,15.66,39200.0,12.0874,12.0951,12.0335,12.0412,39200.0
2009-03-09 14:15:00,15.66,15.69,15.65,15.69,19400.0,12.0412,12.0643,12.0335,12.0643,19400.0
2009-03-09 14:20:00,15.68,15.69,15.62,15.63,18200.0,12.0566,12.0643,12.0105,12.0182,18200.0
2009-03-09 14:25:00,15.64,15.65,15.61,15.64,29300.0,12.0259,12.0335,12.0028,12.0259,29300.0
2009-03-09 14:30:00,15.64,15.64,15.58,15.62,24200.0,12.0259,12.0259,11.9797,12.0105,24200.0
2009-03-09 14:35:00,15.61,15.64,15.57,15.6,35300.0,12.0028,12.0259,11.972,11.9951,35300.0
2009-03-09 14:40:00,15.6,15.65,15.6,15.62,54500.0,11.9951,12.0335,11.9951,12.0105,54500.0
2009-03-09 14:45:00,15.61,15.69,15.6,15.67,30600.0,12.0028,12.0643,11.9951,12.0489,30600.0
2009-03-09 14:50:00,15.67,15.71,15.66,15.66,23800.0,12.0489,12.0797,12.0412,12.0412,23800.0
2009-03-09 14:55:00,15.67,15.68,15.6,15.61,40000.0,12.0489,12.0566,11.9951,12.0028,40000.0
2009-03-09 15:00:00,15.62,15.67,15.61,15.62,45700.0,12.0105,12.0489,12.0028,12.0105,45700.0
2009-03-09 15:05:00,15.62,15.62,15.55,15.57,45600.0,12.0105,12.0105,11.9567,11.972,45600.0
2009-03-09 15:10:00,15.57,15.57,15.49,15.5,36800.0,11.972,11.972,11.9105,11.9182,36800.0
2009-03-09 15:15:00,15.5,15.52,15.43,15.51,92600.0,11.9182,11.9336,11.8644,11.9259,92600.0
2009-03-09 15:20:00,15.51,15.53,15.42,15.45,64400.0,11.9259,11.9413,11.8567,11.8798,64400.0
2009-03-09 15:25:00,15.45,15.54,15.45,15.52,56700.0,11.8798,11.949,11.8798,11.9336,56700.0
2009-03-09 15:30:00,15.52,15.56,15.5,15.52,43300.0,11.9336,11.9643,11.9182,11.9336,43300.0
2009-03-09 15:35:00,15.52,15.56,15.43,15.44,74300.0,11.9336,11.9643,11.8644,11.8721,74300.0
2009-03-09 15:40:00,15.43,15.47,15.43,15.46,54200.0,11.8644,11.8951,11.8644,11.8875,54200.0
2009-03-09 15:45:00,15.45,15.47,15.45,15.46,65700.0,11.8798,11.8951,11.8798,11.8875,65700.0
2009-03-09 15:50:00,15.45,15.49,15.45,15.49,89700.0,11.8798,11.9105,11.8798,11.9105,89700.0
2009-03-09 15:55:00,15.49,15.55,15.48,15.52,148100.0,11.9105,11.9567,11.9028,11.9336,148100.0
2009-03-10 09:30:00,15.88,15.88,15.61,15.61,20500.0,12.2104,12.2104,12.0028,12.0028,20500.0
2009-03-10 09:35:00,15.65,15.68,15.55,15.66,23500.0,12.0335,12.0566,11.9567,12.0412,23500.0
2009-03-10 09:40:00,15.67,15.83,15.64,15.83,16800.0,12.0489,12.172,12.0259,12.172,16800.0
2009-03-10 09:45:00,15.83,16.04,15.83,16.01,52000.0,12.172,12.3334,12.172,12.3104,52000.0
2009-03-10 09:50:00,16.01,16.05,15.98,16.0,26600.0,12.3104,12.3411,12.2873,12.3027,26600.0
2009-03-10 09:55:00,16.0,16.03,15.99,16.0,16500.0,12.3027,12.3257,12.295,12.3027,16500.0
2009-03-10 10:00:00,16.0,16.05,16.0,16.04,33400.0,12.3027,12.3411,12.3027,12.3334,33400.0
2009-03-10 10:05:00,16.03,16.14,16.03,16.1,38300.0,12.3257,12.4103,12.3257,12.3796,38300.0
2009-03-10 10:10:00,16.12,16.19,16.11,16.19,26400.0,12.3949,12.4488,12.3872,12.4488,26400.0
2009-03-10 10:15:00,16.2,16.32,16.2,16.25,51500.0,12.4565,12.5487,12.4565,12.4949,51500.0
2009-03-10 10:20:00,16.24,16.26,16.22,16.22,13700.0,12.4872,12.5026,12.4718,12.4718,13700.0
2009-03-10 10:25:00,16.22,16.23,16.16,16.17,10700.0,12.4718,12.4795,12.4257,12.4334,10700.0
2009-03-10 10:30:00,16.18,16.21,16.17,16.18,24000.0,12.4411,12.4641,12.4334,12.4411,24000.0
2009-03-10 10:35:00,16.17,16.21,16.15,16.2,16600.0,12.4334,12.4641,12.418,12.4565,16600.0
2009-03-10 10:40:00,16.2,16.22,16.17,16.17,23800.0,12.4565,12.4718,12.4334,12.4334,23800.0
2009-03-10 10:45:00,16.18,16.23,16.16,16.17,38000.0,12.4411,12.4795,12.4257,12.4334,38000.0
2009-03-10 10:50:00,16.17,16.17,16.14,16.17,30300.0,12.4334,12.4334,12.4103,12.4334,30300.0
2009-03-10 10:55:00,16.18,16.18,16.1,16.12,13900.0,12.4411,12.4411,12.3796,12.3949,13900.0
2009-03-10 11:00:00,16.12,16.12,16.07,16.08,11300.0,12.3949,12.3949,12.3565,12.3642,11300.0
2009-03-10 11:05:00,16.08,16.1,16.06,16.08,19300.0,12.3642,12.3796,12.3488,12.3642,19300.0
2009-03-10 11:10:00,16.08,16.12,16.07,16.11,15400.0,12.3642,12.3949,12.3565,12.3872,15400.0
2009-03-10 11:15:00,16.11,16.12,16.08,16.09,20900.0,12.3872,12.3949,12.3642,12.3719,20900.0
2009-03-10 11:20:00,16.09,16.1,16.04,16.05,37500.0,12.3719,12.3796,12.3334,12.3411,37500.0
2009-03-10 11:25:00,16.05,16.08,16.0,16.04,21000.0,12.3411,12.3642,12.3027,12.3334,21000.0
2009-03-10 11:30:00,16.04,16.04,15.97,15.99,27600.0,12.3334,12.3334,12.2796,12.295,27600.0
2009-03-10 11:35:00,15.99,15.99,15.96,15.96,18900.0,12.295,12.295,12.2719,12.2719,18900.0
2009-03-10 11:40:00,15.97,15.99,15.96,15.98,10500.0,12.2796,12.295,12.2719,12.2873,10500.0
2009-03-10 11:45:00,15.99,16.01,15.98,16.0,14400.0,12.295,12.3104,12.2873,12.3027,14400.0
2009-03-10 11:50:00,16.0,16.02,15.97,16.01,46400.0,12.3027,12.318,12.2796,12.3104,46400.0
2009-03-10 11:55:00,16.01,16.13,16.0,16.13,30100.0,12.3104,12.4026,12.3027,12.4026,30100.0
2009-03-10 12:00:00,16.12,16.13,16.04,16.11,31400.0,12.3949,12.4026,12.3334,12.3872,31400.0
2009-03-10 12:05:00,16.13,16.14,16.06,16.07,30100.0,12.4026,12.4103,12.3488,12.3565,30100.0
2009-03-10 12:10:00,16.07,16.1,16.04,16.07,18800.0,12.3565,12.3796,12.3334,12.3565,18800.0
2009-03-10 12:15:00,16.06,16.1,16.06,16.08,13900.0,12.3488,12.3796,12.3488,12.3642,13900.0
2009-03-10 12:20:00,16.08,16.09,16.07,16.07,8600.0,12.3642,12.3719,12.3565,12.3565,8600.0
2009-03-10 12:25:00,16.08,16.1,16.07,16.08,14000.0,12.3642,12.3796,12.3565,12.3642,14000.0
2009-03-10 12:30:00,16.08,16.15,16.07,16.08,36200.0,12.3642,12.418,12.3565,12.3642,36200.0
2009-03-10 12:35:00,16.08,16.09,16.05,16.07,16100.0,12.3642,12.3719,12.3411,12.3565,16100.0
2009-03-10 12:40:00,16.06,16.09,16.06,16.08,8800.0,12.3488,12.3719,12.3488,12.3642,8800.0
2009-03-10 12:45:00,16.09,16.09,16.08,16.09,9100.0,12.3719,12.3719,12.3642,12.3719,9100.0
2009-03-10 12:50:00,16.09,16.1,16.04,16.04,16700.0,12.3719,12.3796,12.3334,12.3334,16700.0
2009-03-10 12:55:00,16.05,16.07,16.02,16.04,24000.0,12.3411,12.3565,12.318,12.3334,24000.0
2009-03-10 13:00:00,16.05,16.05,16.04,16.04,5300.0,12.3411,12.3411,12.3334,12.3334,5300.0
2009-03-10 13:05:00,16.05,16.06,16.03,16.05,24300.0,12.3411,12.3488,12.3257,12.3411,24300.0
2009-03-10 13:10:00,16.04,16.06,16.03,16.05,19500.0,12.3334,12.3488,12.3257,12.3411,19500.0
2009-03-10 13:15:00,16.05,16.1,16.04,16.09,28000.0,12.3411,12.3796,12.3334,12.3719,28000.0
2009-03-10 13:20:00,16.09,16.09,16.06,16.06,13600.0,12.3719,12.3719,12.3488,12.3488,13600.0
2009-03-10 13:25:00,16.06,16.07,16.04,16.05,6600.0,12.3488,12.3565,12.3334,12.3411,6600.0
2009-03-10 13:30:00,16.05,16.14,16.04,16.14,11200.0,12.3411,12.4103,12.3334,12.4103,11200.0
2009-03-10 13:35:00,16.13,16.13,16.1,16.1,20900.0,12.4026,12.4026,12.3796,12.3796,20900.0
2009-03-10 13:40:00,16.1,16.17,16.1,16.15,25500.0,12.3796,12.4334,12.3796,12.418,25500.0
2009-03-10 13:45:00,16.15,16.17,16.14,16.16,41900.0,12.418,12.4334,12.4103,12.4257,41900.0
2009-03-10 13:50:00,16.17,16.17,16.13,16.14,11300.0,12.4334,12.4334,12.4026,12.4103,11300.0
2009-03-10 13:55:00,16.13,16.15,16.11,16.15,10800.0,12.4026,12.418,12.3872,12.418,10800.0
2009-03-10 14:00:00,16.15,16.16,16.11,16.16,52500.0,12.418,12.4257,12.3872,12.4257,52500.0
2009-03-10 14:05:00,16.16,16.19,16.12,16.13,19400.0,12.4257,12.4488,12.3949,12.4026,19400.0
2009-03-10 14:10:00,16.14,16.16,16.1,16.11,22300.0,12.4103,12.4257,12.3796,12.3872,22300.0
2009-03-10 14:15:00,16.11,16.12,16.08,16.12,15700.0,12.3872,12.3949,12.3642,12.3949,15700.0
2009-03-10 14:20:00,16.11,16.13,16.11,16.13,11800.0,12.3872,12.4026,12.3872,12.4026,11800.0
2009-03-10 14:25:00,16.13,16.16,16.13,16.14,13800.0,12.4026,12.4257,12.4026,12.4103,13800.0
2009-03-10 14:30:00,16.13,16.18,16.11,16.17,17800.0,12.4026,12.4411,12.3872,12.4334,17800.0
2009-03-10 14:35:00,16.16,16.17,16.12,16.14,35600.0,12.4257,12.4334,12.3949,12.4103,35600.0
2009-03-10 14:40:00,16.15,16.16,16.13,16.16,10600.0,12.418,12.4257,12.4026,12.4257,10600.0
2009-03-10 14:45:00,16.16,16.18,16.07,16.08,24800.0,12.4257,12.4411,12.3565,12.3642,24800.0
2009-03-10 14:50:00,16.08,16.11,16.08,16.1,11200.0,12.3642,12.3872,12.3642,12.3796,11200.0
2009-03-10 14:55:00,16.1,16.19,16.1,16.18,24300.0,12.3796,12.4488,12.3796,12.4411,24300.0
2009-03-10 15:00:00,16.18,16.2,16.15,16.15,24900.0,12.4411,12.4565,12.418,12.418,24900.0
2009-03-10 15:05:00,16.16,16.22,16.16,16.18,23200.0,12.4257,12.4718,12.4257,12.4411,23200.0
2009-03-10 15:10:00,16.19,16.21,16.17,16.18,20600.0,12.4488,12.4641,12.4334,12.4411,20600.0
2009-03-10 15:15:00,16.18,16.19,16.15,16.17,22000.0,12.4411,12.4488,12.418,12.4334,22000.0
2009-03-10 15:20:00,16.17,16.23,16.17,16.19,23600.0,12.4334,12.4795,12.4334,12.4488,23600.0
2009-03-10 15:25:00,16.19,16.31,16.19,16.28,100300.0,12.4488,12.541,12.4488,12.518,100300.0
2009-03-10 15:30:00,16.29,16.33,16.27,16.29,49400.0,12.5257,12.5564,12.5103,12.5257,49400.0
2009-03-10 15:35:00,16.29,16.32,16.27,16.31,40600.0,12.5257,12.5487,12.5103,12.541,40600.0
2009-03-10 15:40:00,16.31,16.36,16.28,16.32,97000.0,12.541,12.5795,12.518,12.5487,97000.0
2009-03-10 15:45:00,16.33,16.37,16.31,16.33,79500.0,12.5564,12.5872,12.541,12.5564,79500.0
2009-03-10 15:50:00,16.34,16.41,16.34,16.41,105600.0,12.5641,12.6179,12.5641,12.6179,105600.0
2009-03-10 15:55:00,16.4,16.46,16.38,16.4,179300.0,12.6102,12.6564,12.5949,12.6102,179300.0
2009-03-11 09:30:00,16.51,16.51,16.35,16.38,21900.0,12.6948,12.6948,12.5718,12.5949,21900.0
2009-03-11 09:35:00,16.37,16.64,16.35,16.63,15900.0,12.5872,12.7948,12.5718,12.7871,15900.0
2009-03-11 09:40:00,16.63,16.65,16.53,16.6,20300.0,12.7871,12.8025,12.7102,12.764,20300.0
2009-03-11 09:45:00,16.62,16.71,16.58,16.59,19900.0,12.7794,12.8486,12.7486,12.7563,19900.0
2009-03-11 09:50:00,16.6,16.71,16.57,16.68,30300.0,12.764,12.8486,12.741,12.8255,30300.0
2009-03-11 09:55:00,16.68,16.7,16.6,16.61,19200.0,12.8255,12.8409,12.764,12.7717,19200.0
2009-03-11 10:00:00,16.61,16.69,16.54,16.54,30600.0,12.7717,12.8332,12.7179,12.7179,30600.0
2009-03-11 10:05:00,16.55,16.58,16.48,16.49,38600.0,12.7256,12.7486,12.6717,12.6794,38600.0
2009-03-11 10:10:00,16.49,16.49,16.46,16.49,15000.0,12.6794,12.6794,12.6564,12.6794,15000.0
2009-03-11 10:15:00,16.49,16.49,16.44,16.46,28000.0,12.6794,12.6794,12.641,12.6564,28000.0
2009-03-11 10:20:00,16.47,16.5,16.4,16.41,19500.0,12.6641,12.6871,12.6102,12.6179,19500.0
2009-03-11 10:25:00,16.43,16.51,16.43,16.48,16600.0,12.6333,12.6948,12.6333,12.6717,16600.0
2009-03-11 10:30:00,16.49,16.5,16.43,16.45,16300.0,12.6794,12.6871,12.6333,12.6487,16300.0
2009-03-11 10:35:00,16.45,16.5,16.42,16.5,24900.0,12.6487,12.6871,12.6256,12.6871,24900.0
2009-03-11 10:40:00,16.5,16.51,16.43,16.43,13100.0,12.6871,12.6948,12.6333,12.6333,13100.0
2009-03-11 10:45:00,16.43,16.43,16.38,16.43,17700.0,12.6333,12.6333,12.5949,12.6333,17700.0
2009-03-11 10:50:00,16.42,16.53,16.42,16.52,18800.0,12.6256,12.7102,12.6256,12.7025,18800.0
2009-03-11 10:55:00,16.53,16.56,16.5,16.54,13800.0,12.7102,12.7333,12.6871,12.7179,13800.0
2009-03-11 11:00:00,16.53,16.58,16.52,16.53,12800.0,12.7102,12.7486,12.7025,12.7102,12800.0
2009-03-11 11:05:00,16.55,16.55,16.5,16.53,35300.0,12.7256,12.7256,12.6871,12.7102,35300.0
2009-03-11 11:10:00,16.54,16.55,16.5,16.52,24600.0,12.7179,12.7256,12.6871,12.7025,24600.0
2009-03-11 11:15:00,16.51,16.54,16.48,16.48,11400.0,12.6948,12.7179,12.6717,12.6717,11400.0
2009-03-11 11:20:00,16.49,16.49,16.42,16.44,15500.0,12.6794,12.6794,12.6256,12.641,15500.0
2009-03-11 11:25:00,16.43,16.51,16.43,16.46,13400.0,12.6333,12.6948,12.6333,12.6564,13400.0
2009-03-11 11:30:00,16.47,16.52,16.47,16.49,14900.0,12.6641,12.7025,12.6641,12.6794,14900.0
2009-03-11 11:35:00,16.49,16.49,16.44,16.48,14200.0,12.6794,12.6794,12.641,12.6717,14200.0
2009-03-11 11:40:00,16.48,16.48,16.44,16.44,6600.0,12.6717,12.6717,12.641,12.641,6600.0
2009-03-11 11:45:00,16.43,16.48,16.43,16.48,8200.0,12.6333,12.6717,12.6333,12.6717,8200.0
2009-03-11 11:50:00,16.48,16.48,16.47,16.48,10100.0,12.6717,12.6717,12.6641,12.6717,10100.0
2009-03-11 11:55:00,16.48,16.48,16.47,16.47,8100.0,12.6717,12.6717,12.6641,12.6641,8100.0
2009-03-11 12:00:00,16.48,16.48,16.47,16.47,4400.0,12.6717,12.6717,12.6641,12.6641,4400.0
2009-03-11 12:05:00,16.47,16.51,16.47,16.5,25200.0,12.6641,12.6948,12.6641,12.6871,25200.0
2009-03-11 12:10:00,16.51,16.55,16.5,16.52,16300.0,12.6948,12.7256,12.6871,12.7025,16300.0
2009-03-11 12:15:00,16.52,16.52,16.47,16.47,10300.0,12.7025,12.7025,12.6641,12.6641,10300.0
2009-03-11 12:20:00,16.46,16.46,16.43,16.45,13200.0,12.6564,12.6564,12.6333,12.6487,13200.0
2009-03-11 12:25:00,16.44,16.45,16.41,16.44,7700.0,12.641,12.6487,12.6179,12.641,7700.0
2009-03-11 12:30:00,16.44,16.47,16.44,16.47,6600.0,12.641,12.6641,12.641,12.6641,6600.0
2009-03-11 12:35:00,16.48,16.53,16.43,16.43,21500.0,12.6717,12.7102,12.6333,12.6333,21500.0
2009-03-11 12:40:00,16.43,16.44,16.4,16.42,11800.0,12.6333,12.641,12.6102,12.6256,11800.0
2009-03-11 12:45:00,16.42,16.45,16.42,16.43,8900.0,12.6256,12.6487,12.6256,12.6333,8900.0
2009-03-11 12:50:00,16.43,16.45,16.42,16.45,11900.0,12.6333,12.6487,12.6256,12.6487,11900.0
2009-03-11 12:55:00,16.45,16.47,16.43,16.46,34200.0,12.6487,12.6641,12.6333,12.6564,34200.0
2009-03-11 13:00:00,16.47,16.49,16.46,16.47,7900.0,12.6641,12.6794,12.6564,12.6641,7900.0
2009-03-11 13:05:00,16.47,16.51,16.46,16.47,16600.0,12.6641,12.6948,12.6564,12.6641,16600.0
2009-03-11 13:10:00,16.47,16.51,16.46,16.49,7800.0,12.6641,12.6948,12.6564,12.6794,7800.0
2009-03-11 13:15:00,16.5,16.55,16.5,16.53,20800.0,12.6871,12.7256,12.6871,12.7102,20800.0
2009-03-11 13:20:00,16.53,16.53,16.51,16.51,9600.0,12.7102,12.7102,12.6948,12.6948,9600.0
2009-03-11 13:25:00,16.51,16.52,16.43,16.45,9900.0,12.6948,12.7025,12.6333,12.6487,9900.0
2009-03-11 13:30:00,16.45,16.5,16.45,16.46,15200.0,12.6487,12.6871,12.6487,12.6564,15200.0
2009-03-11 13:35:00,16.47,16.58,16.47,16.58,24800.0,12.6641,12.7486,12.6641,12.7486,24800.0
2009-03-11 13:40:00,16.59,16.61,16.54,16.56,14700.0,12.7563,12.7717,12.7179,12.7333,14700.0
2009-03-11 13:45:00,16.57,16.57,16.53,16.53,7200.0,12.741,12.741,12.7102,12.7102,7200.0
2009-03-11 13:50:00,16.54,16.54,16.49,16.49,15100.0,12.7179,12.7179,12.6794,12.6794,15100.0
2009-03-11 13:55:00,16.49,16.52,16.49,16.52,11100.0,12.6794,12.7025,12.6794,12.7025,11100.0
2009-03-11 14:00:00,16.53,16.57,16.53,16.53,16500.0,12.7102,12.741,12.7102,12.7102,16500.0
2009-03-11 14:05:00,16.54,16.54,16.43,16.43,16600.0,12.7179,12.7179,12.6333,12.6333,16600.0
2009-03-11 14:10:00,16.43,16.43,16.38,16.43,18100.0,12.6333,12.6333,12.5949,12.6333,18100.0
2009-03-11 14:15:00,16.43,16.43,16.33,16.34,15300.0,12.6333,12.6333,12.5564,12.5641,15300.0
2009-03-11 14:20:00,16.34,16.35,16.32,16.33,19300.0,12.5641,12.5718,12.5487,12.5564,19300.0
2009-03-11 14:25:00,16.32,16.35,16.31,16.33,19400.0,12.5487,12.5718,12.541,12.5564,19400.0
2009-03-11 14:30:00,16.35,16.38,16.35,16.38,10800.0,12.5718,12.5949,12.5718,12.5949,10800.0
2009-03-11 14:35:00,16.38,16.4,16.36,16.38,12800.0,12.5949,12.6102,12.5795,12.5949,12800.0
2009-03-11 14:40:00,16.39,16.45,16.38,16.43,17800.0,12.6025,12.6487,12.5949,12.6333,17800.0
2009-03-11 14:45:00,16.44,16.5,16.44,16.46,17700.0,12.641,12.6871,12.641,12.6564,17700.0
2009-03-11 14:50:00,16.46,16.47,16.43,16.45,12000.0,12.6564,12.6641,12.6333,12.6487,12000.0
2009-03-11 14:55:00,16.45,16.45,16.41,16.41,11700.0,12.6487,12.6487,12.6179,12.6179,11700.0
2009-03-11 15:00:00,16.41,16.48,16.41,16.48,15000.0,12.6179,12.6717,12.6179,12.6717,15000.0
2009-03-11 15:05:00,16.48,16.52,16.44,16.52,23400.0,12.6717,12.7025,12.641,12.7025,23400.0
2009-03-11 15:10:00,16.52,16.56,16.51,16.55,17700.0,12.7025,12.7333,12.6948,12.7256,17700.0
2009-03-11 15:15:00,16.55,16.55,16.49,16.54,29300.0,12.7256,12.7256,12.6794,12.7179,29300.0
2009-03-11 15:20:00,16.54,16.59,16.52,16.55,27200.0,12.7179,12.7563,12.7025,12.7256,27200.0
2009-03-11 15:25:00,16.56,16.6,16.55,16.56,21200.0,12.7333,12.764,12.7256,12.7333,21200.0
2009-03-11 15:30:00,16.56,16.58,16.54,16.58,26300.0,12.7333,12.7486,12.7179,12.7486,26300.0
2009-03-11 15:35:00,16.58,16.63,16.56,16.62,36400.0,12.7486,12.7871,12.7333,12.7794,36400.0
2009-03-11 15:40:00,16.63,16.66,16.62,16.64,34900.0,12.7871,12.8102,12.7794,12.7948,34900.0
2009-03-11 15:45:00,16.64,16.64,16.54,16.57,45300.0,12.7948,12.7948,12.7179,12.741,45300.0
2009-03-11 15:50:00,16.58,16.6,16.57,16.58,38200.0,12.7486,12.764,12.741,12.7486,38200.0
2009-03-11 15:55:00,16.58,16.58,16.5,16.52,81800.0,12.7486,12.7486,12.6871,12.7025,81800.0
2009-03-12 09:30:00,16.29,16.43,16.29,16.38,11000.0,12.5625,12.6705,12.5625,12.6319,11000.0
2009-03-12 09:35:00,16.4,16.4,16.22,16.24,20800.0,12.6474,12.6474,12.5086,12.524,20800.0
2009-03-12 09:40:00,16.23,16.28,16.14,16.16,11500.0,12.5163,12.5548,12.4469,12.4623,11500.0
2009-03-12 09:45:00,16.14,16.21,16.13,16.19,16000.0,12.4469,12.5008,12.4391,12.4854,16000.0
2009-03-12 09:50:00,16.2,16.22,16.12,16.13,16200.0,12.4931,12.5086,12.4314,12.4391,16200.0
2009-03-12 09:55:00,16.13,16.17,16.04,16.17,40200.0,12.4391,12.47,12.3697,12.47,40200.0
2009-03-12 10:00:00,16.17,16.26,16.16,16.22,19400.0,12.47,12.5394,12.4623,12.5086,19400.0
2009-03-12 10:05:00,16.22,16.27,16.22,16.25,13100.0,12.5086,12.5471,12.5086,12.5317,13100.0
2009-03-12 10:10:00,16.25,16.29,16.21,16.23,28000.0,12.5317,12.5625,12.5008,12.5163,28000.0
2009-03-12 10:15:00,16.23,16.38,16.23,16.36,53900.0,12.5163,12.6319,12.5163,12.6165,53900.0
2009-03-12 10:20:00,16.36,16.51,16.36,16.46,38200.0,12.6165,12.7322,12.6165,12.6936,38200.0
2009-03-12 10:25:00,16.48,16.56,16.48,16.55,23500.0,12.7091,12.7708,12.7091,12.763,23500.0
2009-03-12 10:30:00,16.54,16.59,16.52,16.56,22400.0,12.7553,12.7939,12.7399,12.7708,22400.0
2009-03-12 10:35:00,16.56,16.58,16.53,16.56,7900.0,12.7708,12.7862,12.7476,12.7708,7900.0
2009-03-12 10:40:00,16.55,16.62,16.53,16.59,22800.0,12.763,12.817,12.7476,12.7939,22800.0
2009-03-12 10:45:00,16.6,16.63,16.55,16.61,14300.0,12.8016,12.8247,12.763,12.8093,14300.0
2009-03-12 10:50:00,16.6,16.67,16.6,16.62,18900.0,12.8016,12.8556,12.8016,12.817,18900.0
2009-03-12 10:55:00,16.62,16.62,16.57,16.59,6600.0,12.817,12.817,12.7785,12.7939,6600.0
2009-03-12 11:00:00,16.58,16.61,16.55,16.58,20300.0,12.7862,12.8093,12.763,12.7862,20300.0
2009-03-12 11:05:00,16.57,16.58,16.55,16.56,10600.0,12.7785,12.7862,12.763,12.7708,10600.0
2009-03-12 11:10:00,16.56,16.61,16.54,16.61,33500.0,12.7708,12.8093,12.7553,12.8093,33500.0
2009-03-12 11:15:00,16.6,16.6,16.56,16.58,23800.0,12.8016,12.8016,12.7708,12.7862,23800.0
2009-03-12 11:20:00,16.58,16.58,16.51,16.53,11200.0,12.7862,12.7862,12.7322,12.7476,11200.0
2009-03-12 11:25:00,16.52,16.54,16.5,16.52,11000.0,12.7399,12.7553,12.7245,12.7399,11000.0
2009-03-12 11:30:00,16.53,16.54,16.51,16.52,7700.0,12.7476,12.7553,12.7322,12.7399,7700.0
2009-03-12 11:35:00,16.52,16.54,16.51,16.54,8600.0,12.7399,12.7553,12.7322,12.7553,8600.0
2009-03-12 11:40:00,16.54,16.65,16.53,16.65,19600.0,12.7553,12.8402,12.7476,12.8402,19600.0
2009-03-12 11:45:00,16.64,16.64,16.57,16.59,18800.0,12.8325,12.8325,12.7785,12.7939,18800.0
2009-03-12 11:50:00,16.6,16.69,16.59,16.67,24400.0,12.8016,12.871,12.7939,12.8556,24400.0
2009-03-12 11:55:00,16.68,16.68,16.66,16.68,16200.0,12.8633,12.8633,12.8479,12.8633,16200.0
2009-03-12 12:00:00,16.69,16.69,16.67,16.67,13400.0,12.871,12.871,12.8556,12.8556,13400.0
2009-03-12 12:05:00,16.67,16.69,16.65,16.67,16300.0,12.8556,12.871,12.8402,12.8556,16300.0
2009-03-12 12:10:00,16.66,16.72,16.64,16.71,26100.0,12.8479,12.8941,12.8325,12.8864,26100.0
2009-03-12 12:15:00,16.72,16.74,16.65,16.66,40000.0,12.8941,12.9096,12.8402,12.8479,40000.0
2009-03-12 12:20:00,16.66,16.69,16.62,16.62,31600.0,12.8479,12.871,12.817,12.817,31600.0
2009-03-12 12:25:00,16.62,16.64,16.59,16.6,49800.0,12.817,12.8325,12.7939,12.8016,49800.0
2009-03-12 12:30:00,16.6,16.63,16.58,16.63,35100.0,12.8016,12.8247,12.7862,12.8247,35100.0
2009-03-12 12:35:00,16.63,16.66,16.62,16.65,17600.0,12.8247,12.8479,12.817,12.8402,17600.0
2009-03-12 12:40:00,16.66,16.73,16.65,16.72,13900.0,12.8479,12.9019,12.8402,12.8941,13900.0
2009-03-12 12:45:00,16.71,16.76,16.71,16.76,25000.0,12.8864,12.925,12.8864,12.925,25000.0
2009-03-12 12:50:00,16.76,16.77,16.73,16.73,10500.0,12.925,12.9327,12.9019,12.9019,10500.0
2009-03-12 12:55:00,16.73,16.76,16.69,16.71,11500.0,12.9019,12.925,12.871,12.8864,11500.0
2009-03-12 13:00:00,16.7,16.76,16.7,16.76,30900.0,12.8787,12.925,12.8787,12.925,30900.0
2009-03-12 13:05:00,16.76,16.81,16.74,16.81,14000.0,12.925,12.9636,12.9096,12.9636,14000.0
2009-03-12 13:10:00,16.81,16.89,16.81,16.89,55700.0,12.9636,13.0252,12.9636,13.0252,55700.0
2009-03-12 13:15:00,16.89,16.95,16.89,16.93,57000.0,13.0252,13.0715,13.0252,13.0561,57000.0
2009-03-12 13:20:00,16.93,16.93,16.88,16.88,9200.0,13.0561,13.0561,13.0175,13.0175,9200.0
2009-03-12 13:25:00,16.88,16.88,16.78,16.79,14400.0,13.0175,13.0175,12.9404,12.9481,14400.0
2009-03-12 13:30:00,16.8,16.8,16.73,16.74,23600.0,12.9558,12.9558,12.9019,12.9096,23600.0
2009-03-12 13:35:00,16.75,16.76,16.74,16.75,26500.0,12.9173,12.925,12.9096,12.9173,26500.0
2009-03-12 13:40:00,16.76,16.79,16.75,16.76,11600.0,12.925,12.9481,12.9173,12.925,11600.0
2009-03-12 13:45:00,16.76,16.78,16.76,16.78,8000.0,12.925,12.9404,12.925,12.9404,8000.0
2009-03-12 13:50:00,16.77,16.84,16.77,16.84,30400.0,12.9327,12.9867,12.9327,12.9867,30400.0
2009-03-12 13:55:00,16.83,16.84,16.81,16.83,25700.0,12.979,12.9867,12.9636,12.979,25700.0
2009-03-12 14:00:00,16.84,16.85,16.81,16.84,19600.0,12.9867,12.9944,12.9636,12.9867,19600.0
2009-03-12 14:05:00,16.85,16.86,16.8,16.84,27100.0,12.9944,13.0021,12.9558,12.9867,27100.0
2009-03-12 14:10:00,16.84,16.92,16.84,16.9,37700.0,12.9867,13.0484,12.9867,13.033,37700.0
2009-03-12 14:15:00,16.9,16.96,16.89,16.95,33400.0,13.033,13.0792,13.0252,13.0715,33400.0
2009-03-12 14:20:00,16.95,16.98,16.93,16.93,29300.0,13.0715,13.0947,13.0561,13.0561,29300.0
2009-03-12 14:25:00,16.94,16.96,16.93,16.94,34100.0,13.0638,13.0792,13.0561,13.0638,34100.0
2009-03-12 14:30:00,16.94,16.95,16.93,16.94,15700.0,13.0638,13.0715,13.0561,13.0638,15700.0
2009-03-12 14:35:00,16.94,16.97,16.93,16.95,17800.0,13.0638,13.0869,13.0561,13.0715,17800.0
2009-03-12 14:40:00,16.95,16.98,16.95,16.95,14700.0,13.0715,13.0947,13.0715,13.0715,14700.0
2009-03-12 14:45:00,16.95,16.99,16.95,16.97,18500.0,13.0715,13.1024,13.0715,13.0869,18500.0
2009-03-12 14:50:00,16.98,16.99,16.97,16.97,24300.0,13.0947,13.1024,13.0869,13.0869,24300.0
2009-03-12 14:55:00,16.97,16.99,16.93,16.93,25600.0,13.0869,13.1024,13.0561,13.0561,25600.0
2009-03-12 15:00:00,16.93,16.94,16.87,16.87,22400.0,13.0561,13.0638,13.0098,13.0098,22400.0
2009-03-12 15:05:00,16.87,16.91,16.87,16.9,13000.0,13.0098,13.0407,13.0098,13.033,13000.0
2009-03-12 15:10:00,16.91,16.97,16.91,16.96,17400.0,13.0407,13.0869,13.0407,13.0792,17400.0
2009-03-12 15:15:00,16.96,16.96,16.89,16.92,38500.0,13.0792,13.0792,13.0252,13.0484,38500.0
2009-03-12 15:20:00,16.91,16.91,16.87,16.88,31700.0,13.0407,13.0407,13.0098,13.0175,31700.0
2009-03-12 15:25:00,16.88,16.9,16.86,16.9,21300.0,13.0175,13.033,13.0021,13.033,21300.0
2009-03-12 15:30:00,16.9,16.91,16.87,16.88,36900.0,13.033,13.0407,13.0098,13.0175,36900.0
2009-03-12 15:35:00,16.88,16.94,16.87,16.93,23800.0,13.0175,13.0638,13.0098,13.0561,23800.0
2009-03-12 15:40:00,16.93,16.99,16.93,16.99,43000.0,13.0561,13.1024,13.0561,13.1024,43000.0
2009-03-12 15:45:00,16.98,17.01,16.98,16.99,40200.0,13.0947,13.1178,13.0947,13.1024,40200.0
2009-03-12 15:50:00,16.99,17.02,16.95,16.98,85400.0,13.1024,13.1255,13.0715,13.0947,85400.0
2009-03-12 15:55:00,16.98,16.99,16.92,16.95,108300.0,13.0947,13.1024,13.0484,13.0715,108300.0
2009-03-13 09:30:00,16.9,17.01,16.83,16.89,21400.0,13.033,13.1178,12.979,13.0252,21400.0
2009-03-13 09:35:00,16.89,17.07,16.88,16.98,34600.0,13.0252,13.1641,13.0175,13.0947,34600.0
2009-03-13 09:40:00,16.97,16.98,16.85,16.86,36100.0,13.0869,13.0947,12.9944,13.0021,36100.0
2009-03-13 09:45:00,16.87,17.0,16.85,16.92,33300.0,13.0098,13.1101,12.9944,13.0484,33300.0
2009-03-13 09:50:00,16.93,17.01,16.93,17.01,29000.0,13.0561,13.1178,13.0561,13.1178,29000.0
2009-03-13 09:55:00,17.01,17.04,16.97,17.01,28400.0,13.1178,13.1409,13.0869,13.1178,28400.0
2009-03-13 10:00:00,17.02,17.07,16.99,17.05,41500.0,13.1255,13.1641,13.1024,13.1486,41500.0
2009-03-13 10:05:00,17.05,17.24,17.05,17.16,68300.0,13.1486,13.2952,13.1486,13.2335,68300.0
2009-03-13 10:10:00,17.15,17.24,17.1,17.24,45900.0,13.2258,13.2952,13.1872,13.2952,45900.0
2009-03-13 10:15:00,17.24,17.4,17.23,17.38,72200.0,13.2952,13.4185,13.2874,13.4031,72200.0
2009-03-13 10:20:00,17.38,17.48,17.33,17.33,62000.0,13.4031,13.4802,13.3646,13.3646,62000.0
2009-03-13 10:25:00,17.33,17.33,17.18,17.19,40100.0,13.3646,13.3646,13.2489,13.2566,40100.0
2009-03-13 10:30:00,17.19,17.23,17.1,17.23,45700.0,13.2566,13.2874,13.1872,13.2874,45700.0
2009-03-13 10:35:00,17.23,17.29,17.21,17.27,24400.0,13.2874,13.3337,13.272,13.3183,24400.0
2009-03-13 10:40:00,17.27,17.36,17.26,17.36,33100.0,13.3183,13.3877,13.3106,13.3877,33100.0
2009-03-13 10:45:00,17.37,17.42,17.33,17.38,28200.0,13.3954,13.434,13.3646,13.4031,28200.0
2009-03-13 10:50:00,17.39,17.39,17.28,17.28,28000.0,13.4108,13.4108,13.326,13.326,28000.0
2009-03-13 10:55:00,17.29,17.32,17.27,17.32,29300.0,13.3337,13.3569,13.3183,13.3569,29300.0
2009-03-13 11:00:00,17.32,17.35,17.31,17.32,21700.0,13.3569,13.38,13.3491,13.3569,21700.0
2009-03-13 11:05:00,17.32,17.32,17.24,17.25,24500.0,13.3569,13.3569,13.2952,13.3029,24500.0
2009-03-13 11:10:00,17.25,17.28,17.24,17.25,27700.0,13.3029,13.326,13.2952,13.3029,27700.0
2009-03-13 11:15:00,17.25,17.25,17.18,17.19,32300.0,13.3029,13.3029,13.2489,13.2566,32300.0
2009-03-13 11:20:00,17.19,17.2,17.15,17.17,19900.0,13.2566,13.2643,13.2258,13.2412,19900.0
2009-03-13 11:25:00,17.2,17.2,17.15,17.18,23500.0,13.2643,13.2643,13.2258,13.2489,23500.0
2009-03-13 11:30:00,17.18,17.19,17.15,17.16,23000.0,13.2489,13.2566,13.2258,13.2335,23000.0
2009-03-13 11:35:00,17.16,17.2,17.12,17.19,26400.0,13.2335,13.2643,13.2026,13.2566,26400.0
2009-03-13 11:40:00,17.19,17.2,17.15,17.15,18800.0,13.2566,13.2643,13.2258,13.2258,18800.0
2009-03-13 11:45:00,17.16,17.17,17.06,17.08,33500.0,13.2335,13.2412,13.1563,13.1718,33500.0
2009-03-13 11:50:00,17.07,17.12,17.06,17.07,22800.0,13.1641,13.2026,13.1563,13.1641,22800.0
2009-03-13 11:55:00,17.08,17.12,17.07,17.1,17600.0,13.1718,13.2026,13.1641,13.1872,17600.0
2009-03-13 12:00:00,17.11,17.13,17.09,17.11,22200.0,13.1949,13.2103,13.1795,13.1949,22200.0
2009-03-13 12:05:00,17.11,17.13,17.11,17.11,22000.0,13.1949,13.2103,13.1949,13.1949,22000.0
2009-03-13 12:10:00,17.12,17.12,17.09,17.09,23200.0,13.2026,13.2026,13.1795,13.1795,23200.0
2009-03-13 12:15:00,17.09,17.1,17.02,17.02,18800.0,13.1795,13.1872,13.1255,13.1255,18800.0
2009-03-13 12:20:00,17.03,17.08,17.02,17.07,20600.0,13.1332,13.1718,13.1255,13.1641,20600.0
2009-03-13 12:25:00,17.08,17.1,17.04,17.04,24500.0,13.1718,13.1872,13.1409,13.1409,24500.0
2009-03-13 12:30:00,17.04,17.07,17.03,17.05,28300.0,13.1409,13.1641,13.1332,13.1486,28300.0
2009-03-13 12:35:00,17.05,17.09,17.02,17.02,15600.0,13.1486,13.1795,13.1255,13.1255,15600.0
2009-03-13 12:40:00,17.03,17.11,17.03,17.1,32700.0,13.1332,13.1949,13.1332,13.1872,32700.0
2009-03-13 12:45:00,17.11,17.13,17.09,17.11,26800.0,13.1949,13.2103,13.1795,13.1949,26800.0
2009-03-13 12:50:00,17.11,17.13,17.08,17.08,19500.0,13.1949,13.2103,13.1718,13.1718,19500.0
2009-03-13 12:55:00,17.09,17.14,17.08,17.14,27300.0,13.1795,13.218,13.1718,13.218,27300.0
2009-03-13 13:00:00,17.14,17.14,17.12,17.14,15700.0,13.218,13.218,13.2026,13.218,15700.0
2009-03-13 13:05:00,17.14,17.16,17.13,17.15,13400.0,13.218,13.2335,13.2103,13.2258,13400.0
2009-03-13 13:10:00,17.16,17.2,17.15,17.18,13400.0,13.2335,13.2643,13.2258,13.2489,13400.0
2009-03-13 13:15:00,17.19,17.22,17.17,17.21,53400.0,13.2566,13.2797,13.2412,13.272,53400.0
2009-03-13 13:20:00,17.21,17.22,17.14,17.15,18200.0,13.272,13.2797,13.218,13.2258,18200.0
2009-03-13 13:25:00,17.15,17.19,17.14,17.18,13200.0,13.2258,13.2566,13.218,13.2489,13200.0
2009-03-13 13:30:00,17.18,17.19,17.17,17.17,8800.0,13.2489,13.2566,13.2412,13.2412,8800.0
2009-03-13 13:35:00,17.18,17.18,17.11,17.11,19000.0,13.2489,13.2489,13.1949,13.1949,19000.0
2009-03-13 13:40:00,17.12,17.12,17.1,17.11,5800.0,13.2026,13.2026,13.1872,13.1949,5800.0
2009-03-13 13:45:00,17.11,17.11,17.1,17.11,13000.0,13.1949,13.1949,13.1872,13.1949,13000.0
2009-03-13 13:50:00,17.11,17.16,17.1,17.11,12700.0,13.1949,13.2335,13.1872,13.1949,12700.0
2009-03-13 13:55:00,17.12,17.15,17.11,17.14,14100.0,13.2026,13.2258,13.1949,13.218,14100.0
2009-03-13 14:00:00,17.13,17.17,17.1,17.11,20000.0,13.2103,13.2412,13.1872,13.1949,20000.0
2009-03-13 14:05:00,17.12,17.14,17.1,17.14,17300.0,13.2026,13.218,13.1872,13.218,17300.0
2009-03-13 14:10:00,17.14,17.15,17.13,17.13,19300.0,13.218,13.2258,13.2103,13.2103,19300.0
2009-03-13 14:15:00,17.14,17.14,17.05,17.05,17300.0,13.218,13.218,13.1486,13.1486,17300.0
2009-03-13 14:20:00,17.05,17.07,17.03,17.07,21500.0,13.1486,13.1641,13.1332,13.1641,21500.0
2009-03-13 14:25:00,17.05,17.07,17.05,17.06,17300.0,13.1486,13.1641,13.1486,13.1563,17300.0
2009-03-13 14:30:00,17.06,17.11,17.05,17.1,15400.0,13.1563,13.1949,13.1486,13.1872,15400.0
2009-03-13 14:35:00,17.1,17.15,17.1,17.14,15500.0,13.1872,13.2258,13.1872,13.218,15500.0
2009-03-13 14:40:00,17.14,17.15,17.14,17.14,17000.0,13.218,13.2258,13.218,13.218,17000.0
2009-03-13 14:45:00,17.14,17.16,17.12,17.12,50200.0,13.218,13.2335,13.2026,13.2026,50200.0
2009-03-13 14:50:00,17.12,17.13,17.11,17.12,18600.0,13.2026,13.2103,13.1949,13.2026,18600.0
2009-03-13 14:55:00,17.12,17.12,17.07,17.08,18300.0,13.2026,13.2026,13.1641,13.1718,18300.0
2009-03-13 15:00:00,17.07,17.08,17.07,17.07,16700.0,13.1641,13.1718,13.1641,13.1641,16700.0
2009-03-13 15:05:00,17.07,17.1,17.07,17.1,25300.0,13.1641,13.1872,13.1641,13.1872,25300.0
2009-03-13 15:10:00,17.1,17.12,17.1,17.1,17500.0,13.1872,13.2026,13.1872,13.1872,17500.0
2009-03-13 15:15:00,17.11,17.19,17.1,17.18,31200.0,13.1949,13.2566,13.1872,13.2489,31200.0
2009-03-13 15:20:00,17.18,17.2,17.16,17.19,27600.0,13.2489,13.2643,13.2335,13.2566,27600.0
2009-03-13 15:25:00,17.19,17.21,17.18,17.18,24600.0,13.2566,13.272,13.2489,13.2489,24600.0
2009-03-13 15:30:00,17.19,17.19,17.1,17.1,37500.0,13.2566,13.2566,13.1872,13.1872,37500.0
2009-03-13 15:35:00,17.1,17.13,17.08,17.12,38700.0,13.1872,13.2103,13.1718,13.2026,38700.0
2009-03-13 15:40:00,17.12,17.17,17.12,17.14,45200.0,13.2026,13.2412,13.2026,13.218,45200.0
2009-03-13 15:45:00,17.14,17.15,17.05,17.07,118300.0,13.218,13.2258,13.1486,13.1641,118300.0
2009-03-13 15:50:00,17.06,17.1,17.06,17.08,91400.0,13.1563,13.1872,13.1563,13.1718,91400.0
2009-03-13 15:55:00,17.09,17.12,17.07,17.09,169300.0,13.1795,13.2026,13.1641,13.1795,169300.0
2009-03-16 09:30:00,17.05,17.39,17.05,17.17,39100.0,13.1486,13.4108,13.1486,13.2412,39100.0
2009-03-16 09:35:00,17.16,17.27,17.15,17.19,32400.0,13.2335,13.3183,13.2258,13.2566,32400.0
2009-03-16 09:40:00,17.19,17.22,17.15,17.19,47400.0,13.2566,13.2797,13.2258,13.2566,47400.0
2009-03-16 09:45:00,17.19,17.21,17.1,17.14,15300.0,13.2566,13.272,13.1872,13.218,15300.0
2009-03-16 09:50:00,17.13,17.15,17.09,17.13,30100.0,13.2103,13.2258,13.1795,13.2103,30100.0
2009-03-16 09:55:00,17.12,17.2,17.1,17.14,25000.0,13.2026,13.2643,13.1872,13.218,25000.0
2009-03-16 10:00:00,17.15,17.18,17.1,17.13,16700.0,13.2258,13.2489,13.1872,13.2103,16700.0
2009-03-16 10:05:00,17.12,17.12,17.03,17.05,19200.0,13.2026,13.2026,13.1332,13.1486,19200.0
2009-03-16 10:10:00,17.05,17.08,17.03,17.06,21000.0,13.1486,13.1718,13.1332,13.1563,21000.0
2009-03-16 10:15:00,17.06,17.08,17.03,17.04,19000.0,13.1563,13.1718,13.1332,13.1409,19000.0
2009-03-16 10:20:00,17.04,17.06,17.0,17.05,15200.0,13.1409,13.1563,13.1101,13.1486,15200.0
2009-03-16 10:25:00,17.05,17.08,17.05,17.05,11100.0,13.1486,13.1718,13.1486,13.1486,11100.0
2009-03-16 10:30:00,17.05,17.21,17.05,17.19,41300.0,13.1486,13.272,13.1486,13.2566,41300.0
2009-03-16 10:35:00,17.2,17.2,17.14,17.15,22900.0,13.2643,13.2643,13.218,13.2258,22900.0
2009-03-16 10:40:00,17.16,17.18,17.15,17.16,25800.0,13.2335,13.2489,13.2258,13.2335,25800.0
2009-03-16 10:45:00,17.17,17.21,17.16,17.18,31100.0,13.2412,13.272,13.2335,13.2489,31100.0
2009-03-16 10:50:00,17.19,17.19,17.13,17.15,30900.0,13.2566,13.2566,13.2103,13.2258,30900.0
2009-03-16 10:55:00,17.16,17.17,17.14,17.14,27400.0,13.2335,13.2412,13.218,13.218,27400.0
2009-03-16 11:00:00,17.14,17.16,17.14,17.16,21500.0,13.218,13.2335,13.218,13.2335,21500.0
2009-03-16 11:05:00,17.16,17.19,17.15,17.19,22900.0,13.2335,13.2566,13.2258,13.2566,22900.0
2009-03-16 11:10:00,17.19,17.2,17.16,17.17,16300.0,13.2566,13.2643,13.2335,13.2412,16300.0
2009-03-16 11:15:00,17.18,17.19,17.16,17.17,15100.0,13.2489,13.2566,13.2335,13.2412,15100.0
2009-03-16 11:20:00,17.18,17.22,17.16,17.22,33500.0,13.2489,13.2797,13.2335,13.2797,33500.0
2009-03-16 11:25:00,17.22,17.23,17.2,17.21,30000.0,13.2797,13.2874,13.2643,13.272,30000.0
2009-03-16 11:30:00,17.2,17.21,17.18,17.2,17100.0,13.2643,13.272,13.2489,13.2643,17100.0
2009-03-16 11:35:00,17.2,17.2,17.17,17.17,21100.0,13.2643,13.2643,13.2412,13.2412,21100.0
2009-03-16 11:40:00,17.17,17.18,17.16,17.17,7800.0,13.2412,13.2489,13.2335,13.2412,7800.0
2009-03-16 11:45:00,17.17,17.18,17.16,17.18,8300.0,13.2412,13.2489,13.2335,13.2489,8300.0
2009-03-16 11:50:00,17.18,17.19,17.17,17.19,7400.0,13.2489,13.2566,13.2412,13.2566,7400.0
2009-03-16 11:55:00,17.19,17.2,17.18,17.19,18600.0,13.2566,13.2643,13.2489,13.2566,18600.0
2009-03-16 12:00:00,17.19,17.21,17.18,17.21,29600.0,13.2566,13.272,13.2489,13.272,29600.0
2009-03-16 12:05:00,17.2,17.23,17.2,17.21,46600.0,13.2643,13.2874,13.2643,13.272,46600.0
2009-03-16 12:10:00,17.22,17.22,17.19,17.21,72500.0,13.2797,13.2797,13.2566,13.272,72500.0
2009-03-16 12:15:00,17.2,17.21,17.19,17.21,12600.0,13.2643,13.272,13.2566,13.272,12600.0
2009-03-16 12:20:00,17.2,17.21,17.19,17.2,8600.0,13.2643,13.272,13.2566,13.2643,8600.0
2009-03-16 12:25:00,17.2,17.21,17.2,17.2,38500.0,13.2643,13.272,13.2643,13.2643,38500.0
2009-03-16 12:30:00,17.21,17.22,17.2,17.2,41100.0,13.272,13.2797,13.2643,13.2643,41100.0
2009-03-16 12:35:00,17.21,17.25,17.2,17.22,26900.0,13.272,13.3029,13.2643,13.2797,26900.0
2009-03-16 12:40:00,17.23,17.24,17.23,17.23,7800.0,13.2874,13.2952,13.2874,13.2874,7800.0
2009-03-16 12:45:00,17.23,17.23,17.2,17.21,14500.0,13.2874,13.2874,13.2643,13.272,14500.0
2009-03-16 12:50:00,17.22,17.23,17.21,17.22,14000.0,13.2797,13.2874,13.272,13.2797,14000.0
2009-03-16 12:55:00,17.22,17.27,17.22,17.26,20000.0,13.2797,13.3183,13.2797,13.3106,20000.0
2009-03-16 13:00:00,17.26,17.27,17.24,17.26,18200.0,13.3106,13.3183,13.2952,13.3106,18200.0
2009-03-16 13:05:00,17.26,17.27,17.25,17.27,28900.0,13.3106,13.3183,13.3029,13.3183,28900.0
2009-03-16 13:10:00,17.27,17.3,17.27,17.28,21100.0,13.3183,13.3414,13.3183,13.326,21100.0
2009-03-16 13:15:00,17.28,17.3,17.27,17.28,14400.0,13.326,13.3414,13.3183,13.326,14400.0
2009-03-16 13:20:00,17.28,17.29,17.26,17.28,18700.0,13.326,13.3337,13.3106,13.326,18700.0
2009-03-16 13:25:00,17.27,17.29,17.26,17.28,16300.0,13.3183,13.3337,13.3106,13.326,16300.0
2009-03-16 13:30:00,17.29,17.32,17.29,17.32,19500.0,13.3337,13.3569,13.3337,13.3569,19500.0
2009-03-16 13:35:00,17.32,17.34,17.31,17.33,28300.0,13.3569,13.3723,13.3491,13.3646,28300.0
2009-03-16 13:40:00,17.33,17.34,17.32,17.33,27600.0,13.3646,13.3723,13.3569,13.3646,27600.0
2009-03-16 13:45:00,17.33,17.34,17.22,17.24,39800.0,13.3646,13.3723,13.2797,13.2952,39800.0
2009-03-16 13:50:00,17.23,17.26,17.23,17.23,20500.0,13.2874,13.3106,13.2874,13.2874,20500.0
2009-03-16 13:55:00,17.22,17.23,17.19,17.2,16400.0,13.2797,13.2874,13.2566,13.2643,16400.0
2009-03-16 14:00:00,17.21,17.21,17.17,17.2,20400.0,13.272,13.272,13.2412,13.2643,20400.0
2009-03-16 14:05:00,17.2,17.2,17.16,17.16,10600.0,13.2643,13.2643,13.2335,13.2335,10600.0
2009-03-16 14:10:00,17.17,17.2,17.16,17.2,18700.0,13.2412,13.2643,13.2335,13.2643,18700.0
2009-03-16 14:15:00,17.19,17.23,17.19,17.23,18600.0,13.2566,13.2874,13.2566,13.2874,18600.0
2009-03-16 14:20:00,17.22,17.23,17.2,17.21,17600.0,13.2797,13.2874,13.2643,13.272,17600.0
2009-03-16 14:25:00,17.21,17.22,17.19,17.2,20800.0,13.272,13.2797,13.2566,13.2643,20800.0
2009-03-16 14:30:00,17.21,17.22,17.2,17.22,19200.0,13.272,13.2797,13.2643,13.2797,19200.0
2009-03-16 14:35:00,17.22,17.23,17.2,17.2,18700.0,13.2797,13.2874,13.2643,13.2643,18700.0
2009-03-16 14:40:00,17.22,17.28,17.2,17.26,25000.0,13.2797,13.326,13.2643,13.3106,25000.0
2009-03-16 14:45:00,17.26,17.28,17.25,17.27,20800.0,13.3106,13.326,13.3029,13.3183,20800.0
2009-03-16 14:50:00,17.27,17.28,17.25,17.26,26900.0,13.3183,13.326,13.3029,13.3106,26900.0
2009-03-16 14:55:00,17.26,17.27,17.21,17.22,28300.0,13.3106,13.3183,13.272,13.2797,28300.0
2009-03-16 15:00:00,17.23,17.25,17.21,17.22,40200.0,13.2874,13.3029,13.272,13.2797,40200.0
2009-03-16 15:05:00,17.22,17.23,17.2,17.22,47800.0,13.2797,13.2874,13.2643,13.2797,47800.0
2009-03-16 15:10:00,17.22,17.23,17.21,17.22,28500.0,13.2797,13.2874,13.272,13.2797,28500.0
2009-03-16 15:15:00,17.22,17.22,17.2,17.21,24500.0,13.2797,13.2797,13.2643,13.272,24500.0
2009-03-16 15:20:00,17.21,17.22,17.1,17.1,29900.0,13.272,13.2797,13.1872,13.1872,29900.0
2009-03-16 15:25:00,17.1,17.13,17.08,17.13,28400.0,13.1872,13.2103,13.1718,13.2103,28400.0
2009-03-16 15:30:00,17.12,17.13,17.11,17.12,21200.0,13.2026,13.2103,13.1949,13.2026,21200.0
2009-03-16 15:35:00,17.11,17.13,17.05,17.05,30600.0,13.1949,13.2103,13.1486,13.1486,30600.0
2009-03-16 15:40:00,17.06,17.08,17.02,17.07,41100.0,13.1563,13.1718,13.1255,13.1641,41100.0
2009-03-16 15:45:00,17.07,17.12,17.07,17.09,67100.0,13.1641,13.2026,13.1641,13.1795,67100.0
2009-03-16 15:50:00,17.09,17.1,17.07,17.07,73900.0,13.1795,13.1872,13.1641,13.1641,73900.0
2009-03-16 15:55:00,17.08,17.08,16.97,17.0,210600.0,13.1718,13.1718,13.0869,13.1101,210600.0
2009-03-17 09:30:00,17.1,17.22,17.07,17.15,15800.0,13.1872,13.2797,13.1641,13.2258,15800.0
2009-03-17 09:35:00,17.15,17.18,17.0,17.03,18500.0,13.2258,13.2489,13.1101,13.1332,18500.0
2009-03-17 09:40:00,17.03,17.05,17.0,17.02,14700.0,13.1332,13.1486,13.1101,13.1255,14700.0
2009-03-17 09:45:00,17.05,17.12,17.02,17.12,14800.0,13.1486,13.2026,13.1255,13.2026,14800.0
2009-03-17 09:50:00,17.12,17.14,17.07,17.09,39700.0,13.2026,13.218,13.1641,13.1795,39700.0
2009-03-17 09:55:00,17.08,17.15,17.08,17.08,15100.0,13.1718,13.2258,13.1718,13.1718,15100.0
2009-03-17 10:00:00,17.07,17.14,17.05,17.06,189400.0,13.1641,13.218,13.1486,13.1563,189400.0
2009-03-17 10:05:00,17.07,17.07,17.02,17.05,18600.0,13.1641,13.1641,13.1255,13.1486,18600.0
2009-03-17 10:10:00,17.06,17.1,17.01,17.02,22900.0,13.1563,13.1872,13.1178,13.1255,22900.0
2009-03-17 10:15:00,17.02,17.05,16.99,16.99,35800.0,13.1255,13.1486,13.1024,13.1024,35800.0
2009-03-17 10:20:00,16.98,17.04,16.98,17.02,34200.0,13.0947,13.1409,13.0947,13.1255,34200.0
2009-03-17 10:25:00,17.01,17.04,16.97,16.97,25600.0,13.1178,13.1409,13.0869,13.0869,25600.0
2009-03-17 10:30:00,16.97,16.99,16.94,16.98,17500.0,13.0869,13.1024,13.0638,13.0947,17500.0
2009-03-17 10:35:00,16.98,17.04,16.95,17.03,20500.0,13.0947,13.1409,13.0715,13.1332,20500.0
2009-03-17 10:40:00,17.03,17.07,17.0,17.06,15100.0,13.1332,13.1641,13.1101,13.1563,15100.0
2009-03-17 10:45:00,17.07,17.13,17.07,17.09,18800.0,13.1641,13.2103,13.1641,13.1795,18800.0
2009-03-17 10:50:00,17.09,17.12,17.06,17.11,17400.0,13.1795,13.2026,13.1563,13.1949,17400.0
2009-03-17 10:55:00,17.13,17.13,17.11,17.12,5900.0,13.2103,13.2103,13.1949,13.2026,5900.0
2009-03-17 11:00:00,17.11,17.11,17.08,17.09,19400.0,13.1949,13.1949,13.1718,13.1795,19400.0
2009-03-17 11:05:00,17.09,17.13,17.08,17.12,8100.0,13.1795,13.2103,13.1718,13.2026,8100.0
2009-03-17 11:10:00,17.12,17.14,17.12,17.14,15500.0,13.2026,13.218,13.2026,13.218,15500.0
2009-03-17 11:15:00,17.13,17.16,17.1,17.11,13500.0,13.2103,13.2335,13.1872,13.1949,13500.0
2009-03-17 11:20:00,17.11,17.13,17.1,17.1,19400.0,13.1949,13.2103,13.1872,13.1872,19400.0
2009-03-17 11:25:00,17.09,17.11,17.05,17.07,14500.0,13.1795,13.1949,13.1486,13.1641,14500.0
2009-03-17 11:30:00,17.07,17.07,17.04,17.05,16100.0,13.1641,13.1641,13.1409,13.1486,16100.0
2009-03-17 11:35:00,17.05,17.07,17.05,17.07,8600.0,13.1486,13.1641,13.1486,13.1641,8600.0
2009-03-17 11:40:00,17.07,17.13,17.06,17.12,14500.0,13.1641,13.2103,13.1563,13.2026,14500.0
2009-03-17 11:45:00,17.12,17.12,17.09,17.1,7800.0,13.2026,13.2026,13.1795,13.1872,7800.0
2009-03-17 11:50:00,17.1,17.11,17.07,17.09,15900.0,13.1872,13.1949,13.1641,13.1795,15900.0
2009-03-17 11:55:00,17.08,17.09,17.07,17.09,8600.0,13.1718,13.1795,13.1641,13.1795,8600.0
2009-03-17 12:00:00,17.09,17.12,17.08,17.11,12800.0,13.1795,13.2026,13.1718,13.1949,12800.0
2009-03-17 12:05:00,17.11,17.13,17.09,17.11,16200.0,13.1949,13.2103,13.1795,13.1949,16200.0
2009-03-17 12:10:00,17.1,17.1,17.09,17.09,6500.0,13.1872,13.1872,13.1795,13.1795,6500.0
2009-03-17 12:15:00,17.09,17.12,17.09,17.11,16400.0,13.1795,13.2026,13.1795,13.1949,16400.0
2009-03-17 12:20:00,17.12,17.16,17.12,17.16,10300.0,13.2026,13.2335,13.2026,13.2335,10300.0
2009-03-17 12:25:00,17.16,17.19,17.15,17.15,23700.0,13.2335,13.2566,13.2258,13.2258,23700.0
2009-03-17 12:30:00,17.16,17.17,17.08,17.1,21300.0,13.2335,13.2412,13.1718,13.1872,21300.0
2009-03-17 12:35:00,17.11,17.19,17.1,17.17,17000.0,13.1949,13.2566,13.1872,13.2412,17000.0
2009-03-17 12:40:00,17.17,17.18,17.16,17.17,17100.0,13.2412,13.2489,13.2335,13.2412,17100.0
2009-03-17 12:45:00,17.18,17.18,17.15,17.16,18200.0,13.2489,13.2489,13.2258,13.2335,18200.0
2009-03-17 12:50:00,17.16,17.17,17.16,17.16,13900.0,13.2335,13.2412,13.2335,13.2335,13900.0
2009-03-17 12:55:00,17.16,17.17,17.12,17.14,48600.0,13.2335,13.2412,13.2026,13.218,48600.0
2009-03-17 13:00:00,17.14,17.17,17.14,17.16,8900.0,13.218,13.2412,13.218,13.2335,8900.0
2009-03-17 13:05:00,17.15,17.16,17.11,17.11,15600.0,13.2258,13.2335,13.1949,13.1949,15600.0
2009-03-17 13:10:00,17.12,17.14,17.11,17.13,9200.0,13.2026,13.218,13.1949,13.2103,9200.0
2009-03-17 13:15:00,17.13,17.19,17.13,17.16,15300.0,13.2103,13.2566,13.2103,13.2335,15300.0
2009-03-17 13:20:00,17.16,17.22,17.14,17.21,23800.0,13.2335,13.2797,13.218,13.272,23800.0
2009-03-17 13:25:00,17.21,17.22,17.18,17.18,25000.0,13.272,13.2797,13.2489,13.2489,25000.0
2009-03-17 13:30:00,17.18,17.25,17.18,17.25,20300.0,13.2489,13.3029,13.2489,13.3029,20300.0
2009-03-17 13:35:00,17.25,17.25,17.23,17.24,11100.0,13.3029,13.3029,13.2874,13.2952,11100.0
2009-03-17 13:40:00,17.23,17.24,17.18,17.18,15800.0,13.2874,13.2952,13.2489,13.2489,15800.0
2009-03-17 13:45:00,17.18,17.19,17.16,17.16,10300.0,13.2489,13.2566,13.2335,13.2335,10300.0
2009-03-17 13:50:00,17.16,17.16,17.13,17.14,15400.0,13.2335,13.2335,13.2103,13.218,15400.0
2009-03-17 13:55:00,17.14,17.15,17.11,17.13,9600.0,13.218,13.2258,13.1949,13.2103,9600.0
2009-03-17 14:00:00,17.12,17.14,17.11,17.11,10800.0,13.2026,13.218,13.1949,13.1949,10800.0
2009-03-17 14:05:00,17.11,17.13,17.09,17.1,20500.0,13.1949,13.2103,13.1795,13.1872,20500.0
2009-03-17 14:10:00,17.1,17.13,17.09,17.12,19400.0,13.1872,13.2103,13.1795,13.2026,19400.0
2009-03-17 14:15:00,17.12,17.13,17.1,17.13,23100.0,13.2026,13.2103,13.1872,13.2103,23100.0
2009-03-17 14:20:00,17.13,17.14,17.1,17.12,23100.0,13.2103,13.218,13.1872,13.2026,23100.0
2009-03-17 14:25:00,17.12,17.13,17.05,17.09,52900.0,13.2026,13.2103,13.1486,13.1795,52900.0
2009-03-17 14:30:00,17.09,17.14,17.08,17.14,31800.0,13.1795,13.218,13.1718,13.218,31800.0
2009-03-17 14:35:00,17.13,17.17,17.13,17.17,15300.0,13.2103,13.2412,13.2103,13.2412,15300.0
2009-03-17 14:40:00,17.17,17.27,17.17,17.24,27800.0,13.2412,13.3183,13.2412,13.2952,27800.0
2009-03-17 14:45:00,17.24,17.27,17.24,17.27,13400.0,13.2952,13.3183,13.2952,13.3183,13400.0
2009-03-17 14:50:00,17.27,17.3,17.26,17.28,18500.0,13.3183,13.3414,13.3106,13.326,18500.0
2009-03-17 14:55:00,17.28,17.32,17.28,17.3,32800.0,13.326,13.3569,13.326,13.3414,32800.0
2009-03-17 15:00:00,17.3,17.32,17.28,17.32,16400.0,13.3414,13.3569,13.326,13.3569,16400.0
2009-03-17 15:05:00,17.32,17.38,17.32,17.36,30800.0,13.3569,13.4031,13.3569,13.3877,30800.0
2009-03-17 15:10:00,17.36,17.38,17.34,17.35,21400.0,13.3877,13.4031,13.3723,13.38,21400.0
2009-03-17 15:15:00,17.35,17.38,17.35,17.36,17100.0,13.38,13.4031,13.38,13.3877,17100.0
2009-03-17 15:20:00,17.36,17.38,17.35,17.36,20600.0,13.3877,13.4031,13.38,13.3877,20600.0
2009-03-17 15:25:00,17.36,17.36,17.29,17.29,17400.0,13.3877,13.3877,13.3337,13.3337,17400.0
2009-03-17 15:30:00,17.29,17.3,17.23,17.27,32900.0,13.3337,13.3414,13.2874,13.3183,32900.0
2009-03-17 15:35:00,17.27,17.3,17.27,17.29,21500.0,13.3183,13.3414,13.3183,13.3337,21500.0
2009-03-17 15:40:00,17.29,17.4,17.29,17.38,44900.0,13.3337,13.4185,13.3337,13.4031,44900.0
2009-03-17 15:45:00,17.38,17.39,17.34,17.36,38500.0,13.4031,13.4108,13.3723,13.3877,38500.0
2009-03-17 15:50:00,17.35,17.39,17.34,17.38,56500.0,13.38,13.4108,13.3723,13.4031,56500.0
2009-03-17 15:55:00,17.39,17.49,17.38,17.48,152900.0,13.4108,13.488,13.4031,13.4802,152900.0
2009-03-18 09:30:00,17.55,17.55,17.16,17.36,18200.0,13.5342,13.5342,13.2335,13.3877,18200.0
2009-03-18 09:35:00,17.37,17.49,17.32,17.44,11000.0,13.3954,13.488,13.3569,13.4494,11000.0
2009-03-18 09:40:00,17.46,17.49,17.35,17.49,65100.0,13.4648,13.488,13.38,13.488,65100.0
2009-03-18 09:45:00,17.48,17.5,17.45,17.45,8300.0,13.4802,13.4957,13.4571,13.4571,8300.0
2009-03-18 09:50:00,17.45,17.5,17.42,17.44,26300.0,13.4571,13.4957,13.434,13.4494,26300.0
2009-03-18 09:55:00,17.41,17.49,17.41,17.49,13000.0,13.4263,13.488,13.4263,13.488,13000.0
2009-03-18 10:00:00,17.49,17.52,17.48,17.52,16800.0,13.488,13.5111,13.4802,13.5111,16800.0
2009-03-18 10:05:00,17.51,17.55,17.44,17.44,28900.0,13.5034,13.5342,13.4494,13.4494,28900.0
2009-03-18 10:10:00,17.46,17.46,17.41,17.44,8800.0,13.4648,13.4648,13.4263,13.4494,8800.0
2009-03-18 10:15:00,17.44,17.45,17.41,17.43,13800.0,13.4494,13.4571,13.4263,13.4417,13800.0
2009-03-18 10:20:00,17.43,17.43,17.39,17.42,7600.0,13.4417,13.4417,13.4108,13.434,7600.0
2009-03-18 10:25:00,17.42,17.46,17.42,17.46,19400.0,13.434,13.4648,13.434,13.4648,19400.0
2009-03-18 10:30:00,17.45,17.46,17.41,17.42,20100.0,13.4571,13.4648,13.4263,13.434,20100.0
2009-03-18 10:35:00,17.41,17.42,17.38,17.42,16600.0,13.4263,13.434,13.4031,13.434,16600.0
2009-03-18 10:40:00,17.42,17.43,17.4,17.43,10100.0,13.434,13.4417,13.4185,13.4417,10100.0
2009-03-18 10:45:00,17.43,17.49,17.43,17.47,14700.0,13.4417,13.488,13.4417,13.4725,14700.0
2009-03-18 10:50:00,17.47,17.5,17.47,17.5,11700.0,13.4725,13.4957,13.4725,13.4957,11700.0
2009-03-18 10:55:00,17.5,17.57,17.5,17.57,14900.0,13.4957,13.5497,13.4957,13.5497,14900.0
2009-03-18 11:00:00,17.57,17.58,17.54,17.56,16800.0,13.5497,13.5574,13.5265,13.5419,16800.0
2009-03-18 11:05:00,17.55,17.58,17.53,17.54,14800.0,13.5342,13.5574,13.5188,13.5265,14800.0
2009-03-18 11:10:00,17.53,17.54,17.49,17.49,9700.0,13.5188,13.5265,13.488,13.488,9700.0
2009-03-18 11:15:00,17.5,17.5,17.42,17.42,18500.0,13.4957,13.4957,13.434,13.434,18500.0
2009-03-18 11:20:00,17.42,17.46,17.41,17.41,19700.0,13.434,13.4648,13.4263,13.4263,19700.0
2009-03-18 11:25:00,17.41,17.43,17.39,17.41,18400.0,13.4263,13.4417,13.4108,13.4263,18400.0
2009-03-18 11:30:00,17.41,17.44,17.41,17.42,8400.0,13.4263,13.4494,13.4263,13.434,8400.0
2009-03-18 11:35:00,17.42,17.43,17.38,17.4,13000.0,13.434,13.4417,13.4031,13.4185,13000.0
2009-03-18 11:40:00,17.4,17.41,17.39,17.41,25600.0,13.4185,13.4263,13.4108,13.4263,25600.0
2009-03-18 11:45:00,17.41,17.44,17.41,17.41,17100.0,13.4263,13.4494,13.4263,13.4263,17100.0
2009-03-18 11:50:00,17.4,17.45,17.39,17.44,19300.0,13.4185,13.4571,13.4108,13.4494,19300.0
2009-03-18 11:55:00,17.45,17.45,17.42,17.43,7500.0,13.4571,13.4571,13.434,13.4417,7500.0
2009-03-18 12:00:00,17.44,17.47,17.44,17.45,21100.0,13.4494,13.4725,13.4494,13.4571,21100.0
2009-03-18 12:05:00,17.45,17.46,17.44,17.45,9500.0,13.4571,13.4648,13.4494,13.4571,9500.0
2009-03-18 12:10:00,17.45,17.46,17.42,17.43,18200.0,13.4571,13.4648,13.434,13.4417,18200.0
2009-03-18 12:15:00,17.43,17.45,17.43,17.44,15700.0,13.4417,13.4571,13.4417,13.4494,15700.0
2009-03-18 12:20:00,17.44,17.46,17.44,17.44,12900.0,13.4494,13.4648,13.4494,13.4494,12900.0
2009-03-18 12:25:00,17.45,17.45,17.42,17.45,25500.0,13.4571,13.4571,13.434,13.4571,25500.0
2009-03-18 12:30:00,17.45,17.45,17.42,17.42,15500.0,13.4571,13.4571,13.434,13.434,15500.0
2009-03-18 12:35:00,17.42,17.43,17.38,17.39,16300.0,13.434,13.4417,13.4031,13.4108,16300.0
2009-03-18 12:40:00,17.38,17.43,17.38,17.43,9400.0,13.4031,13.4417,13.4031,13.4417,9400.0
2009-03-18 12:45:00,17.42,17.45,17.41,17.42,11500.0,13.434,13.4571,13.4263,13.434,11500.0
2009-03-18 12:50:00,17.42,17.42,17.38,17.42,7300.0,13.434,13.434,13.4031,13.434,7300.0
2009-03-18 12:55:00,17.43,17.51,17.43,17.48,15900.0,13.4417,13.5034,13.4417,13.4802,15900.0
2009-03-18 13:00:00,17.48,17.49,17.44,17.44,15200.0,13.4802,13.488,13.4494,13.4494,15200.0
2009-03-18 13:05:00,17.43,17.47,17.43,17.45,10600.0,13.4417,13.4725,13.4417,13.4571,10600.0
2009-03-18 13:10:00,17.44,17.47,17.43,17.47,4400.0,13.4494,13.4725,13.4417,13.4725,4400.0
2009-03-18 13:15:00,17.46,17.47,17.43,17.44,8900.0,13.4648,13.4725,13.4417,13.4494,8900.0
2009-03-18 13:20:00,17.45,17.49,17.45,17.48,8000.0,13.4571,13.488,13.4571,13.4802,8000.0
2009-03-18 13:25:00,17.48,17.49,17.47,17.47,11500.0,13.4802,13.488,13.4725,13.4725,11500.0
2009-03-18 13:30:00,17.48,17.49,17.47,17.47,4600.0,13.4802,13.488,13.4725,13.4725,4600.0
2009-03-18 13:35:00,17.48,17.5,17.47,17.5,5800.0,13.4802,13.4957,13.4725,13.4957,5800.0
2009-03-18 13:40:00,17.5,17.55,17.49,17.54,11100.0,13.4957,13.5342,13.488,13.5265,11100.0
2009-03-18 13:45:00,17.54,17.59,17.54,17.58,18800.0,13.5265,13.5651,13.5265,13.5574,18800.0
2009-03-18 13:50:00,17.59,17.63,17.59,17.6,26600.0,13.5651,13.5959,13.5651,13.5728,26600.0
2009-03-18 13:55:00,17.61,17.61,17.58,17.59,11400.0,13.5805,13.5805,13.5574,13.5651,11400.0
2009-03-18 14:00:00,17.59,17.6,17.55,17.59,15400.0,13.5651,13.5728,13.5342,13.5651,15400.0
2009-03-18 14:05:00,17.59,17.63,17.59,17.6,16800.0,13.5651,13.5959,13.5651,13.5728,16800.0
2009-03-18 14:10:00,17.61,17.65,17.61,17.62,11200.0,13.5805,13.6113,13.5805,13.5882,11200.0
2009-03-18 14:15:00,17.62,17.83,17.59,17.7,40400.0,13.5882,13.7502,13.5651,13.6499,40400.0
2009-03-18 14:20:00,17.72,17.99,17.7,17.96,50600.0,13.6653,13.8735,13.6499,13.8504,50600.0
2009-03-18 14:25:00,17.96,17.99,17.79,17.8,65400.0,13.8504,13.8735,13.7193,13.727,65400.0
2009-03-18 14:30:00,17.81,17.85,17.74,17.74,52600.0,13.7347,13.7656,13.6808,13.6808,52600.0
2009-03-18 14:35:00,17.74,17.82,17.74,17.79,36100.0,13.6808,13.7424,13.6808,13.7193,36100.0
2009-03-18 14:40:00,17.79,17.92,17.77,17.91,26500.0,13.7193,13.8196,13.7039,13.8119,26500.0
2009-03-18 14:45:00,17.91,17.91,17.81,17.91,42100.0,13.8119,13.8119,13.7347,13.8119,42100.0
2009-03-18 14:50:00,17.91,17.98,17.87,17.93,50900.0,13.8119,13.8658,13.781,13.8273,50900.0
2009-03-18 14:55:00,17.93,17.98,17.92,17.96,33300.0,13.8273,13.8658,13.8196,13.8504,33300.0
2009-03-18 15:00:00,17.96,17.97,17.83,17.84,41400.0,13.8504,13.8581,13.7502,13.7579,41400.0
2009-03-18 15:05:00,17.84,17.88,17.79,17.85,35400.0,13.7579,13.7887,13.7193,13.7656,35400.0
2009-03-18 15:10:00,17.85,17.91,17.84,17.85,30200.0,13.7656,13.8119,13.7579,13.7656,30200.0
2009-03-18 15:15:00,17.85,17.9,17.8,17.81,66500.0,13.7656,13.8041,13.727,13.7347,66500.0
2009-03-18 15:20:00,17.82,17.82,17.6,17.68,69200.0,13.7424,13.7424,13.5728,13.6345,69200.0
2009-03-18 15:25:00,17.68,17.75,17.66,17.71,30600.0,13.6345,13.6885,13.6191,13.6576,30600.0
2009-03-18 15:30:00,17.71,17.73,17.63,17.67,28700.0,13.6576,13.673,13.5959,13.6268,28700.0
2009-03-18 15:35:00,17.67,17.72,17.63,17.65,48900.0,13.6268,13.6653,13.5959,13.6113,48900.0
2009-03-18 15:40:00,17.65,17.78,17.65,17.78,78200.0,13.6113,13.7116,13.6113,13.7116,78200.0
2009-03-18 15:45:00,17.77,17.8,17.71,17.78,56200.0,13.7039,13.727,13.6576,13.7116,56200.0
2009-03-18 15:50:00,17.78,17.87,17.78,17.86,69300.0,13.7116,13.781,13.7116,13.7733,69300.0
2009-03-18 15:55:00,17.87,17.88,17.81,17.88,162700.0,13.781,13.7887,13.7347,13.7887,162700.0
2009-03-19 09:30:00,17.96,17.96,17.8,17.86,17600.0,13.8504,13.8504,13.727,13.7733,17600.0
2009-03-19 09:35:00,17.85,17.86,17.72,17.85,20200.0,13.7656,13.7733,13.6653,13.7656,20200.0
2009-03-19 09:40:00,17.86,17.86,17.8,17.83,13200.0,13.7733,13.7733,13.727,13.7502,13200.0
2009-03-19 09:45:00,17.8,17.85,17.79,17.82,36500.0,13.727,13.7656,13.7193,13.7424,36500.0
2009-03-19 09:50:00,17.81,17.82,17.71,17.73,32100.0,13.7347,13.7424,13.6576,13.673,32100.0
2009-03-19 09:55:00,17.71,17.77,17.71,17.71,38800.0,13.6576,13.7039,13.6576,13.6576,38800.0
2009-03-19 10:00:00,17.7,17.72,17.65,17.69,23100.0,13.6499,13.6653,13.6113,13.6422,23100.0
2009-03-19 10:05:00,17.69,17.7,17.65,17.66,13400.0,13.6422,13.6499,13.6113,13.6191,13400.0
2009-03-19 10:10:00,17.66,17.75,17.65,17.74,24500.0,13.6191,13.6885,13.6113,13.6808,24500.0
2009-03-19 10:15:00,17.75,17.77,17.69,17.72,26300.0,13.6885,13.7039,13.6422,13.6653,26300.0
2009-03-19 10:20:00,17.73,17.76,17.7,17.76,25000.0,13.673,13.6962,13.6499,13.6962,25000.0
2009-03-19 10:25:00,17.75,17.78,17.73,17.74,24000.0,13.6885,13.7116,13.673,13.6808,24000.0
2009-03-19 10:30:00,17.74,17.77,17.7,17.77,17900.0,13.6808,13.7039,13.6499,13.7039,17900.0
2009-03-19 10:35:00,17.77,17.78,17.73,17.75,17600.0,13.7039,13.7116,13.673,13.6885,17600.0
2009-03-19 10:40:00,17.75,17.81,17.75,17.79,31100.0,13.6885,13.7347,13.6885,13.7193,31100.0
2009-03-19 10:45:00,17.8,17.81,17.76,17.77,27800.0,13.727,13.7347,13.6962,13.7039,27800.0
2009-03-19 10:50:00,17.77,17.79,17.75,17.75,17900.0,13.7039,13.7193,13.6885,13.6885,17900.0
2009-03-19 10:55:00,17.76,17.82,17.75,17.78,27200.0,13.6962,13.7424,13.6885,13.7116,27200.0
2009-03-19 11:00:00,17.78,17.81,17.75,17.76,25200.0,13.7116,13.7347,13.6885,13.6962,25200.0
2009-03-19 11:05:00,17.77,17.79,17.75,17.75,33400.0,13.7039,13.7193,13.6885,13.6885,33400.0
2009-03-19 11:10:00,17.74,17.76,17.72,17.76,8600.0,13.6808,13.6962,13.6653,13.6962,8600.0
2009-03-19 11:15:00,17.75,17.8,17.72,17.73,25600.0,13.6885,13.727,13.6653,13.673,25600.0
2009-03-19 11:20:00,17.73,17.8,17.73,17.77,10700.0,13.673,13.727,13.673,13.7039,10700.0
2009-03-19 11:25:00,17.77,17.78,17.66,17.66,11700.0,13.7039,13.7116,13.6191,13.6191,11700.0
2009-03-19 11:30:00,17.65,17.75,17.64,17.72,14800.0,13.6113,13.6885,13.6036,13.6653,14800.0
2009-03-19 11:35:00,17.73,17.75,17.71,17.75,12300.0,13.673,13.6885,13.6576,13.6885,12300.0
2009-03-19 11:40:00,17.73,17.73,17.67,17.72,10900.0,13.673,13.673,13.6268,13.6653,10900.0
2009-03-19 11:45:00,17.71,17.72,17.65,17.71,14700.0,13.6576,13.6653,13.6113,13.6576,14700.0
2009-03-19 11:50:00,17.71,17.72,17.64,17.72,11300.0,13.6576,13.6653,13.6036,13.6653,11300.0
2009-03-19 11:55:00,17.72,17.76,17.68,17.74,14600.0,13.6653,13.6962,13.6345,13.6808,14600.0
2009-03-19 12:00:00,17.74,17.75,17.69,17.69,9600.0,13.6808,13.6885,13.6422,13.6422,9600.0
2009-03-19 12:05:00,17.69,17.7,17.66,17.68,12100.0,13.6422,13.6499,13.6191,13.6345,12100.0
2009-03-19 12:10:00,17.68,17.72,17.66,17.69,15200.0,13.6345,13.6653,13.6191,13.6422,15200.0
2009-03-19 12:15:00,17.68,17.68,17.65,17.67,8900.0,13.6345,13.6345,13.6113,13.6268,8900.0
2009-03-19 12:20:00,17.66,17.72,17.64,17.7,11500.0,13.6191,13.6653,13.6036,13.6499,11500.0
2009-03-19 12:25:00,17.7,17.71,17.67,17.71,8400.0,13.6499,13.6576,13.6268,13.6576,8400.0
2009-03-19 12:30:00,17.7,17.74,17.7,17.74,7700.0,13.6499,13.6808,13.6499,13.6808,7700.0
2009-03-19 12:35:00,17.74,17.76,17.68,17.69,11500.0,13.6808,13.6962,13.6345,13.6422,11500.0
2009-03-19 12:40:00,17.7,17.73,17.68,17.72,6200.0,13.6499,13.673,13.6345,13.6653,6200.0
2009-03-19 12:45:00,17.71,17.78,17.7,17.75,14000.0,13.6576,13.7116,13.6499,13.6885,14000.0
2009-03-19 12:50:00,17.74,17.75,17.68,17.69,6900.0,13.6808,13.6885,13.6345,13.6422,6900.0
2009-03-19 12:55:00,17.68,17.72,17.64,17.64,13300.0,13.6345,13.6653,13.6036,13.6036,13300.0
2009-03-19 13:00:00,17.63,17.68,17.63,17.65,9300.0,13.5959,13.6345,13.5959,13.6113,9300.0
2009-03-19 13:05:00,17.65,17.67,17.61,17.61,6600.0,13.6113,13.6268,13.5805,13.5805,6600.0
2009-03-19 13:10:00,17.61,17.68,17.61,17.68,9200.0,13.5805,13.6345,13.5805,13.6345,9200.0
2009-03-19 13:15:00,17.68,17.69,17.66,17.68,7600.0,13.6345,13.6422,13.6191,13.6345,7600.0
2009-03-19 13:20:00,17.69,17.74,17.68,17.72,7100.0,13.6422,13.6808,13.6345,13.6653,7100.0
2009-03-19 13:25:00,17.74,17.74,17.72,17.72,5200.0,13.6808,13.6808,13.6653,13.6653,5200.0
2009-03-19 13:30:00,17.73,17.74,17.67,17.68,12900.0,13.673,13.6808,13.6268,13.6345,12900.0
2009-03-19 13:35:00,17.68,17.72,17.64,17.71,9000.0,13.6345,13.6653,13.6036,13.6576,9000.0
2009-03-19 13:40:00,17.7,17.73,17.7,17.71,10000.0,13.6499,13.673,13.6499,13.6576,10000.0
2009-03-19 13:45:00,17.71,17.78,17.71,17.78,15400.0,13.6576,13.7116,13.6576,13.7116,15400.0
2009-03-19 13:50:00,17.78,17.82,17.75,17.76,17600.0,13.7116,13.7424,13.6885,13.6962,17600.0
2009-03-19 13:55:00,17.75,17.75,17.74,17.75,8400.0,13.6885,13.6885,13.6808,13.6885,8400.0
2009-03-19 14:00:00,17.74,17.82,17.74,17.82,21500.0,13.6808,13.7424,13.6808,13.7424,21500.0
2009-03-19 14:05:00,17.82,17.83,17.76,17.79,20900.0,13.7424,13.7502,13.6962,13.7193,20900.0
2009-03-19 14:10:00,17.79,17.8,17.76,17.78,11300.0,13.7193,13.727,13.6962,13.7116,11300.0
2009-03-19 14:15:00,17.78,17.78,17.7,17.71,16000.0,13.7116,13.7116,13.6499,13.6576,16000.0
2009-03-19 14:20:00,17.7,17.74,17.67,17.67,28400.0,13.6499,13.6808,13.6268,13.6268,28400.0
2009-03-19 14:25:00,17.67,17.72,17.67,17.71,16000.0,13.6268,13.6653,13.6268,13.6576,16000.0
2009-03-19 14:30:00,17.72,17.76,17.69,17.75,36900.0,13.6653,13.6962,13.6422,13.6885,36900.0
2009-03-19 14:35:00,17.75,17.77,17.71,17.74,16200.0,13.6885,13.7039,13.6576,13.6808,16200.0
2009-03-19 14:40:00,17.74,17.75,17.69,17.72,18000.0,13.6808,13.6885,13.6422,13.6653,18000.0
2009-03-19 14:45:00,17.72,17.73,17.67,17.67,27400.0,13.6653,13.673,13.6268,13.6268,27400.0
2009-03-19 14:50:00,17.67,17.7,17.65,17.67,17100.0,13.6268,13.6499,13.6113,13.6268,17100.0
2009-03-19 14:55:00,17.67,17.76,17.67,17.73,32700.0,13.6268,13.6962,13.6268,13.673,32700.0
2009-03-19 15:00:00,17.72,17.77,17.71,17.74,27900.0,13.6653,13.7039,13.6576,13.6808,27900.0
2009-03-19 15:05:00,17.74,17.77,17.72,17.75,28400.0,13.6808,13.7039,13.6653,13.6885,28400.0
2009-03-19 15:10:00,17.75,17.75,17.71,17.73,16500.0,13.6885,13.6885,13.6576,13.673,16500.0
2009-03-19 15:15:00,17.74,17.76,17.73,17.74,11300.0,13.6808,13.6962,13.673,13.6808,11300.0
2009-03-19 15:20:00,17.74,17.75,17.71,17.72,21600.0,13.6808,13.6885,13.6576,13.6653,21600.0
2009-03-19 15:25:00,17.72,17.74,17.69,17.73,29700.0,13.6653,13.6808,13.6422,13.673,29700.0
2009-03-19 15:30:00,17.74,17.8,17.72,17.76,20400.0,13.6808,13.727,13.6653,13.6962,20400.0
2009-03-19 15:35:00,17.76,17.78,17.7,17.7,22000.0,13.6962,13.7116,13.6499,13.6499,22000.0
2009-03-19 15:40:00,17.7,17.73,17.66,17.7,61800.0,13.6499,13.673,13.6191,13.6499,61800.0
2009-03-19 15:45:00,17.7,17.73,17.68,17.69,32400.0,13.6499,13.673,13.6345,13.6422,32400.0
2009-03-19 15:50:00,17.7,17.7,17.65,17.67,47800.0,13.6499,13.6499,13.6113,13.6268,47800.0
2009-03-19 15:55:00,17.66,17.7,17.62,17.63,115300.0,13.6191,13.6499,13.5882,13.5959,115300.0
2009-03-20 09:30:00,17.65,17.98,17.65,17.98,361300.0,13.6113,13.8658,13.6113,13.8658,361300.0
2009-03-20 09:35:00,17.98,18.02,17.84,17.98,21400.0,13.8658,13.8967,13.7579,13.8658,21400.0
2009-03-20 09:40:00,18.0,18.0,17.91,18.0,22800.0,13.8813,13.8813,13.8119,13.8813,22800.0
2009-03-20 09:45:00,17.99,18.06,17.99,18.04,25100.0,13.8735,13.9275,13.8735,13.9121,25100.0
2009-03-20 09:50:00,18.04,18.08,18.02,18.03,17600.0,13.9121,13.943,13.8967,13.9044,17600.0
2009-03-20 09:55:00,18.03,18.03,17.87,17.95,15000.0,13.9044,13.9044,13.781,13.8427,15000.0
2009-03-20 10:00:00,17.95,17.96,17.92,17.92,10000.0,13.8427,13.8504,13.8196,13.8196,10000.0
2009-03-20 10:05:00,17.93,17.94,17.84,17.87,7100.0,13.8273,13.835,13.7579,13.781,7100.0
2009-03-20 10:10:00,17.88,17.92,17.87,17.88,7700.0,13.7887,13.8196,13.781,13.7887,7700.0
2009-03-20 10:15:00,17.89,17.93,17.85,17.85,13900.0,13.7964,13.8273,13.7656,13.7656,13900.0
2009-03-20 10:20:00,17.84,17.89,17.84,17.89,7200.0,13.7579,13.7964,13.7579,13.7964,7200.0
2009-03-20 10:25:00,17.9,17.96,17.89,17.96,12100.0,13.8041,13.8504,13.7964,13.8504,12100.0
2009-03-20 10:30:00,17.97,17.97,17.92,17.94,6000.0,13.8581,13.8581,13.8196,13.835,6000.0
2009-03-20 10:35:00,17.94,17.94,17.87,17.87,19100.0,13.835,13.835,13.781,13.781,19100.0
2009-03-20 10:40:00,17.86,17.86,17.81,17.82,27000.0,13.7733,13.7733,13.7347,13.7424,27000.0
2009-03-20 10:45:00,17.83,17.84,17.8,17.82,19700.0,13.7502,13.7579,13.727,13.7424,19700.0
2009-03-20 10:50:00,17.82,17.83,17.79,17.82,22800.0,13.7424,13.7502,13.7193,13.7424,22800.0
2009-03-20 10:55:00,17.83,17.84,17.82,17.83,9300.0,13.7502,13.7579,13.7424,13.7502,9300.0
2009-03-20 11:00:00,17.82,17.82,17.77,17.77,73400.0,13.7424,13.7424,13.7039,13.7039,73400.0
2009-03-20 11:05:00,17.77,17.78,17.72,17.73,26000.0,13.7039,13.7116,13.6653,13.673,26000.0
2009-03-20 11:10:00,17.72,17.73,17.68,17.71,14500.0,13.6653,13.673,13.6345,13.6576,14500.0
2009-03-20 11:15:00,17.7,17.7,17.67,17.67,16000.0,13.6499,13.6499,13.6268,13.6268,16000.0
2009-03-20 11:20:00,17.67,17.67,17.62,17.63,13100.0,13.6268,13.6268,13.5882,13.5959,13100.0
2009-03-20 11:25:00,17.63,17.65,17.6,17.64,14300.0,13.5959,13.6113,13.5728,13.6036,14300.0
2009-03-20 11:30:00,17.64,17.74,17.63,17.74,13600.0,13.6036,13.6808,13.5959,13.6808,13600.0
2009-03-20 11:35:00,17.74,17.78,17.74,17.77,4600.0,13.6808,13.7116,13.6808,13.7039,4600.0
2009-03-20 11:40:00,17.78,17.81,17.78,17.79,8900.0,13.7116,13.7347,13.7116,13.7193,8900.0
2009-03-20 11:45:00,17.78,17.78,17.75,17.75,8200.0,13.7116,13.7116,13.6885,13.6885,8200.0
2009-03-20 11:50:00,17.75,17.79,17.75,17.79,8100.0,13.6885,13.7193,13.6885,13.7193,8100.0
2009-03-20 11:55:00,17.78,17.79,17.76,17.79,5200.0,13.7116,13.7193,13.6962,13.7193,5200.0
2009-03-20 12:00:00,17.79,17.79,17.76,17.76,8900.0,13.7193,13.7193,13.6962,13.6962,8900.0
2009-03-20 12:05:00,17.76,17.77,17.75,17.77,2700.0,13.6962,13.7039,13.6885,13.7039,2700.0
2009-03-20 12:10:00,17.76,17.82,17.76,17.82,10500.0,13.6962,13.7424,13.6962,13.7424,10500.0
2009-03-20 12:15:00,17.82,17.84,17.8,17.84,12100.0,13.7424,13.7579,13.727,13.7579,12100.0
2009-03-20 12:20:00,17.86,17.86,17.84,17.84,4700.0,13.7733,13.7733,13.7579,13.7579,4700.0
2009-03-20 12:25:00,17.84,17.85,17.84,17.85,3800.0,13.7579,13.7656,13.7579,13.7656,3800.0
2009-03-20 12:30:00,17.84,17.88,17.84,17.87,11800.0,13.7579,13.7887,13.7579,13.781,11800.0
2009-03-20 12:35:00,17.88,17.88,17.82,17.82,7600.0,13.7887,13.7887,13.7424,13.7424,7600.0
2009-03-20 12:40:00,17.82,17.83,17.79,17.79,8700.0,13.7424,13.7502,13.7193,13.7193,8700.0
2009-03-20 12:45:00,17.8,17.81,17.76,17.77,7500.0,13.727,13.7347,13.6962,13.7039,7500.0
2009-03-20 12:50:00,17.76,17.76,17.68,17.72,9800.0,13.6962,13.6962,13.6345,13.6653,9800.0
2009-03-20 12:55:00,17.69,17.69,17.64,17.65,7200.0,13.6422,13.6422,13.6036,13.6113,7200.0
2009-03-20 13:00:00,17.65,17.66,17.63,17.64,3800.0,13.6113,13.6191,13.5959,13.6036,3800.0
2009-03-20 13:05:00,17.64,17.65,17.62,17.64,13700.0,13.6036,13.6113,13.5882,13.6036,13700.0
2009-03-20 13:10:00,17.65,17.67,17.63,17.67,10200.0,13.6113,13.6268,13.5959,13.6268,10200.0
2009-03-20 13:15:00,17.65,17.7,17.65,17.68,35700.0,13.6113,13.6499,13.6113,13.6345,35700.0
2009-03-20 13:20:00,17.67,17.67,17.61,17.62,32600.0,13.6268,13.6268,13.5805,13.5882,32600.0
2009-03-20 13:25:00,17.63,17.63,17.6,17.62,12900.0,13.5959,13.5959,13.5728,13.5882,12900.0
2009-03-20 13:30:00,17.62,17.64,17.61,17.64,7200.0,13.5882,13.6036,13.5805,13.6036,7200.0
2009-03-20 13:35:00,17.63,17.63,17.56,17.56,9000.0,13.5959,13.5959,13.5419,13.5419,9000.0
2009-03-20 13:40:00,17.56,17.58,17.55,17.57,12800.0,13.5419,13.5574,13.5342,13.5497,12800.0
2009-03-20 13:45:00,17.58,17.59,17.54,17.55,12300.0,13.5574,13.5651,13.5265,13.5342,12300.0
2009-03-20 13:50:00,17.55,17.57,17.54,17.55,25600.0,13.5342,13.5497,13.5265,13.5342,25600.0
2009-03-20 13:55:00,17.54,17.56,17.53,17.55,44500.0,13.5265,13.5419,13.5188,13.5342,44500.0
2009-03-20 14:00:00,17.54,17.55,17.53,17.55,33500.0,13.5265,13.5342,13.5188,13.5342,33500.0
2009-03-20 14:05:00,17.54,17.55,17.52,17.52,37000.0,13.5265,13.5342,13.5111,13.5111,37000.0
2009-03-20 14:10:00,17.52,17.53,17.48,17.5,25200.0,13.5111,13.5188,13.4802,13.4957,25200.0
2009-03-20 14:15:00,17.51,17.52,17.48,17.48,23500.0,13.5034,13.5111,13.4802,13.4802,23500.0
2009-03-20 14:20:00,17.48,17.53,17.48,17.51,26300.0,13.4802,13.5188,13.4802,13.5034,26300.0
2009-03-20 14:25:00,17.5,17.55,17.47,17.53,8800.0,13.4957,13.5342,13.4725,13.5188,8800.0
2009-03-20 14:30:00,17.54,17.55,17.52,17.53,6500.0,13.5265,13.5342,13.5111,13.5188,6500.0
2009-03-20 14:35:00,17.52,17.59,17.5,17.59,55000.0,13.5111,13.5651,13.4957,13.5651,55000.0
2009-03-20 14:40:00,17.58,17.61,17.54,17.55,54900.0,13.5574,13.5805,13.5265,13.5342,54900.0
2009-03-20 14:45:00,17.55,17.57,17.54,17.56,22000.0,13.5342,13.5497,13.5265,13.5419,22000.0
2009-03-20 14:50:00,17.57,17.59,17.56,17.59,26600.0,13.5497,13.5651,13.5419,13.5651,26600.0
2009-03-20 14:55:00,17.58,17.65,17.57,17.64,35800.0,13.5574,13.6113,13.5497,13.6036,35800.0
2009-03-20 15:00:00,17.64,17.67,17.62,17.62,11400.0,13.6036,13.6268,13.5882,13.5882,11400.0
2009-03-20 15:05:00,17.62,17.64,17.62,17.63,8200.0,13.5882,13.6036,13.5882,13.5959,8200.0
2009-03-20 15:10:00,17.64,17.67,17.6,17.62,16100.0,13.6036,13.6268,13.5728,13.5882,16100.0
2009-03-20 15:15:00,17.62,17.67,17.61,17.64,41900.0,13.5882,13.6268,13.5805,13.6036,41900.0
2009-03-20 15:20:00,17.64,17.73,17.62,17.72,41600.0,13.6036,13.673,13.5882,13.6653,41600.0
2009-03-20 15:25:00,17.73,17.73,17.69,17.72,42100.0,13.673,13.673,13.6422,13.6653,42100.0
2009-03-20 15:30:00,17.71,17.78,17.7,17.78,38000.0,13.6576,13.7116,13.6499,13.7116,38000.0
2009-03-20 15:35:00,17.78,17.79,17.69,17.7,36800.0,13.7116,13.7193,13.6422,13.6499,36800.0
2009-03-20 15:40:00,17.71,17.71,17.62,17.63,73800.0,13.6576,13.6576,13.5882,13.5959,73800.0
2009-03-20 15:45:00,17.63,17.64,17.57,17.57,49700.0,13.5959,13.6036,13.5497,13.5497,49700.0
2009-03-20 15:50:00,17.58,17.59,17.57,17.58,77900.0,13.5574,13.5651,13.5497,13.5574,77900.0
2009-03-20 15:55:00,17.57,17.6,17.55,17.55,115500.0,13.5497,13.5728,13.5342,13.5342,115500.0
2009-03-23 09:30:00,17.94,18.01,17.91,18.01,16800.0,13.835,13.889,13.8119,13.889,16800.0
2009-03-23 09:35:00,18.03,18.07,17.94,18.03,26900.0,13.9044,13.9352,13.835,13.9044,26900.0
2009-03-23 09:40:00,18.04,18.07,17.92,17.96,19700.0,13.9121,13.9352,13.8196,13.8504,19700.0
2009-03-23 09:45:00,17.97,17.98,17.91,17.94,21300.0,13.8581,13.8658,13.8119,13.835,21300.0
2009-03-23 09:50:00,17.93,17.99,17.91,17.99,16400.0,13.8273,13.8735,13.8119,13.8735,16400.0
2009-03-23 09:55:00,17.97,17.98,17.93,17.97,11700.0,13.8581,13.8658,13.8273,13.8581,11700.0
2009-03-23 10:00:00,17.98,18.1,17.98,18.07,21200.0,13.8658,13.9584,13.8658,13.9352,21200.0
2009-03-23 10:05:00,18.06,18.15,17.98,18.02,52600.0,13.9275,13.9969,13.8658,13.8967,52600.0
2009-03-23 10:10:00,18.02,18.08,17.98,17.98,31700.0,13.8967,13.943,13.8658,13.8658,31700.0
2009-03-23 10:15:00,17.98,18.09,17.98,18.05,24400.0,13.8658,13.9507,13.8658,13.9198,24400.0
2009-03-23 10:20:00,18.04,18.1,18.02,18.03,19200.0,13.9121,13.9584,13.8967,13.9044,19200.0
2009-03-23 10:25:00,18.02,18.05,18.01,18.03,5800.0,13.8967,13.9198,13.889,13.9044,5800.0
2009-03-23 10:30:00,18.03,18.09,18.01,18.09,14200.0,13.9044,13.9507,13.889,13.9507,14200.0
2009-03-23 10:35:00,18.09,18.14,18.07,18.07,12200.0,13.9507,13.9892,13.9352,13.9352,12200.0
2009-03-23 10:40:00,18.07,18.11,18.06,18.11,11600.0,13.9352,13.9661,13.9275,13.9661,11600.0
2009-03-23 10:45:00,18.12,18.12,18.05,18.08,9100.0,13.9738,13.9738,13.9198,13.943,9100.0
2009-03-23 10:50:00,18.09,18.12,18.08,18.09,10700.0,13.9507,13.9738,13.943,13.9507,10700.0
2009-03-23 10:55:00,18.1,18.15,18.09,18.12,11300.0,13.9584,13.9969,13.9507,13.9738,11300.0
2009-03-23 11:00:00,18.13,18.15,18.1,18.14,11700.0,13.9815,13.9969,13.9584,13.9892,11700.0
2009-03-23 11:05:00,18.14,18.19,18.14,18.19,7500.0,13.9892,14.0278,13.9892,14.0278,7500.0
2009-03-23 11:10:00,18.19,18.2,18.16,18.17,7000.0,14.0278,14.0355,14.0046,14.0124,7000.0
2009-03-23 11:15:00,18.18,18.2,18.16,18.18,17500.0,14.0201,14.0355,14.0046,14.0201,17500.0
2009-03-23 11:20:00,18.18,18.22,18.18,18.21,13100.0,14.0201,14.0509,14.0201,14.0432,13100.0
2009-03-23 11:25:00,18.21,18.22,18.18,18.21,8500.0,14.0432,14.0509,14.0201,14.0432,8500.0
2009-03-23 11:30:00,18.2,18.23,18.19,18.2,12900.0,14.0355,14.0586,14.0278,14.0355,12900.0
2009-03-23 11:35:00,18.19,18.19,18.15,18.15,15500.0,14.0278,14.0278,13.9969,13.9969,15500.0
2009-03-23 11:40:00,18.16,18.19,18.15,18.16,9900.0,14.0046,14.0278,13.9969,14.0046,9900.0
2009-03-23 11:45:00,18.17,18.18,18.16,18.17,11900.0,14.0124,14.0201,14.0046,14.0124,11900.0
2009-03-23 11:50:00,18.18,18.25,18.17,18.24,29400.0,14.0201,14.0741,14.0124,14.0663,29400.0
2009-03-23 11:55:00,18.24,18.3,18.23,18.28,25400.0,14.0663,14.1126,14.0586,14.0972,25400.0
2009-03-23 12:00:00,18.28,18.3,18.26,18.27,111800.0,14.0972,14.1126,14.0818,14.0895,111800.0
2009-03-23 12:05:00,18.27,18.31,18.27,18.29,24200.0,14.0895,14.1203,14.0895,14.1049,24200.0
2009-03-23 12:10:00,18.29,18.31,18.26,18.28,29800.0,14.1049,14.1203,14.0818,14.0972,29800.0
2009-03-23 12:15:00,18.29,18.29,18.27,18.27,32500.0,14.1049,14.1049,14.0895,14.0895,32500.0
2009-03-23 12:20:00,18.27,18.28,18.24,18.24,33300.0,14.0895,14.0972,14.0663,14.0663,33300.0
2009-03-23 12:25:00,18.24,18.24,18.22,18.23,16500.0,14.0663,14.0663,14.0509,14.0586,16500.0
2009-03-23 12:30:00,18.23,18.24,18.22,18.22,9800.0,14.0586,14.0663,14.0509,14.0509,9800.0
2009-03-23 12:35:00,18.22,18.22,18.21,18.21,13500.0,14.0509,14.0509,14.0432,14.0432,13500.0
2009-03-23 12:40:00,18.22,18.22,18.21,18.21,7400.0,14.0509,14.0509,14.0432,14.0432,7400.0
2009-03-23 12:45:00,18.21,18.21,18.17,18.17,15200.0,14.0432,14.0432,14.0124,14.0124,15200.0
2009-03-23 12:50:00,18.17,18.18,18.16,18.17,18800.0,14.0124,14.0201,14.0046,14.0124,18800.0
2009-03-23 12:55:00,18.17,18.17,18.12,18.12,11800.0,14.0124,14.0124,13.9738,13.9738,11800.0
2009-03-23 13:00:00,18.12,18.12,18.09,18.09,10000.0,13.9738,13.9738,13.9507,13.9507,10000.0
2009-03-23 13:05:00,18.09,18.11,18.09,18.11,9500.0,13.9507,13.9661,13.9507,13.9661,9500.0
2009-03-23 13:10:00,18.1,18.18,18.1,18.18,15300.0,13.9584,14.0201,13.9584,14.0201,15300.0
2009-03-23 13:15:00,18.18,18.19,18.14,18.14,12100.0,14.0201,14.0278,13.9892,13.9892,12100.0
2009-03-23 13:20:00,18.14,18.14,18.11,18.12,13300.0,13.9892,13.9892,13.9661,13.9738,13300.0
2009-03-23 13:25:00,18.12,18.12,18.04,18.05,16500.0,13.9738,13.9738,13.9121,13.9198,16500.0
2009-03-23 13:30:00,18.05,18.05,18.0,18.02,16300.0,13.9198,13.9198,13.8813,13.8967,16300.0
2009-03-23 13:35:00,18.02,18.02,17.99,18.01,12400.0,13.8967,13.8967,13.8735,13.889,12400.0
2009-03-23 13:40:00,18.0,18.02,18.0,18.01,6900.0,13.8813,13.8967,13.8813,13.889,6900.0
2009-03-23 13:45:00,18.02,18.03,18.01,18.03,10600.0,13.8967,13.9044,13.889,13.9044,10600.0
2009-03-23 13:50:00,18.03,18.05,18.02,18.04,16700.0,13.9044,13.9198,13.8967,13.9121,16700.0
2009-03-23 13:55:00,18.03,18.03,17.99,18.0,28300.0,13.9044,13.9044,13.8735,13.8813,28300.0
2009-03-23 14:00:00,18.0,18.06,18.0,18.05,15900.0,13.8813,13.9275,13.8813,13.9198,15900.0
2009-03-23 14:05:00,18.05,18.06,18.04,18.04,13100.0,13.9198,13.9275,13.9121,13.9121,13100.0
2009-03-23 14:10:00,18.04,18.05,17.99,18.0,20700.0,13.9121,13.9198,13.8735,13.8813,20700.0
2009-03-23 14:15:00,18.0,18.01,17.99,18.01,7800.0,13.8813,13.889,13.8735,13.889,7800.0
2009-03-23 14:20:00,18.0,18.03,18.0,18.02,15600.0,13.8813,13.9044,13.8813,13.8967,15600.0
2009-03-23 14:25:00,18.03,18.07,18.03,18.06,11900.0,13.9044,13.9352,13.9044,13.9275,11900.0
2009-03-23 14:30:00,18.07,18.07,18.05,18.07,18200.0,13.9352,13.9352,13.9198,13.9352,18200.0
2009-03-23 14:35:00,18.07,18.1,18.06,18.08,29100.0,13.9352,13.9584,13.9275,13.943,29100.0
2009-03-23 14:40:00,18.09,18.1,18.07,18.08,25600.0,13.9507,13.9584,13.9352,13.943,25600.0
2009-03-23 14:45:00,18.08,18.17,18.07,18.17,16200.0,13.943,14.0124,13.9352,14.0124,16200.0
2009-03-23 14:50:00,18.16,18.25,18.15,18.25,37700.0,14.0046,14.0741,13.9969,14.0741,37700.0
2009-03-23 14:55:00,18.25,18.27,18.22,18.26,24300.0,14.0741,14.0895,14.0509,14.0818,24300.0
2009-03-23 15:00:00,18.26,18.26,18.19,18.2,56300.0,14.0818,14.0818,14.0278,14.0355,56300.0
2009-03-23 15:05:00,18.2,18.22,18.19,18.19,24800.0,14.0355,14.0509,14.0278,14.0278,24800.0
2009-03-23 15:10:00,18.19,18.22,18.19,18.21,45300.0,14.0278,14.0509,14.0278,14.0432,45300.0
2009-03-23 15:15:00,18.21,18.23,18.2,18.23,59900.0,14.0432,14.0586,14.0355,14.0586,59900.0
2009-03-23 15:20:00,18.22,18.24,18.2,18.23,43300.0,14.0509,14.0663,14.0355,14.0586,43300.0
2009-03-23 15:25:00,18.23,18.25,18.22,18.24,45400.0,14.0586,14.0741,14.0509,14.0663,45400.0
2009-03-23 15:30:00,18.24,18.27,18.22,18.23,111100.0,14.0663,14.0895,14.0509,14.0586,111100.0
2009-03-23 15:35:00,18.23,18.29,18.22,18.29,71700.0,14.0586,14.1049,14.0509,14.1049,71700.0
2009-03-23 15:40:00,18.29,18.39,18.29,18.36,76900.0,14.1049,14.182,14.1049,14.1589,76900.0
2009-03-23 15:45:00,18.36,18.4,18.33,18.4,64200.0,14.1589,14.1897,14.1357,14.1897,64200.0
2009-03-23 15:50:00,18.4,18.53,18.39,18.52,177500.0,14.1897,14.29,14.182,14.2823,177500.0
2009-03-23 15:55:00,18.51,18.56,18.47,18.56,261600.0,14.2746,14.3131,14.2437,14.3131,261600.0
2009-03-24 09:30:00,18.28,18.43,18.13,18.36,22500.0,14.0972,14.2129,13.9815,14.1589,22500.0
2009-03-24 09:35:00,18.37,18.38,18.24,18.31,39000.0,14.1666,14.1743,14.0663,14.1203,39000.0
2009-03-24 09:40:00,18.3,18.32,18.17,18.29,22900.0,14.1126,14.128,14.0124,14.1049,22900.0
2009-03-24 09:45:00,18.3,18.3,18.24,18.28,26300.0,14.1126,14.1126,14.0663,14.0972,26300.0
2009-03-24 09:50:00,18.28,18.29,18.24,18.28,18900.0,14.0972,14.1049,14.0663,14.0972,18900.0
2009-03-24 09:55:00,18.28,18.32,18.24,18.27,32700.0,14.0972,14.128,14.0663,14.0895,32700.0
2009-03-24 10:00:00,18.28,18.32,18.24,18.26,71300.0,14.0972,14.128,14.0663,14.0818,71300.0
2009-03-24 10:05:00,18.27,18.28,18.18,18.21,30100.0,14.0895,14.0972,14.0201,14.0432,30100.0
2009-03-24 10:10:00,18.21,18.24,18.17,18.17,18600.0,14.0432,14.0663,14.0124,14.0124,18600.0
2009-03-24 10:15:00,18.15,18.23,18.12,18.12,12700.0,13.9969,14.0586,13.9738,13.9738,12700.0
2009-03-24 10:20:00,18.12,18.12,18.05,18.06,21700.0,13.9738,13.9738,13.9198,13.9275,21700.0
2009-03-24 10:25:00,18.06,18.08,17.98,17.99,35900.0,13.9275,13.943,13.8658,13.8735,35900.0
2009-03-24 10:30:00,17.99,18.04,17.97,18.03,34300.0,13.8735,13.9121,13.8581,13.9044,34300.0
2009-03-24 10:35:00,18.04,18.05,17.99,18.04,20700.0,13.9121,13.9198,13.8735,13.9121,20700.0
2009-03-24 10:40:00,18.04,18.1,18.04,18.04,17100.0,13.9121,13.9584,13.9121,13.9121,17100.0
2009-03-24 10:45:00,18.04,18.04,17.93,17.96,87000.0,13.9121,13.9121,13.8273,13.8504,87000.0
2009-03-24 10:50:00,17.98,18.0,17.93,17.93,33800.0,13.8658,13.8813,13.8273,13.8273,33800.0
2009-03-24 10:55:00,17.94,17.99,17.93,17.98,30200.0,13.835,13.8735,13.8273,13.8658,30200.0
2009-03-24 11:00:00,17.98,18.01,17.97,17.99,50600.0,13.8658,13.889,13.8581,13.8735,50600.0
2009-03-24 11:05:00,17.99,18.0,17.96,17.98,24300.0,13.8735,13.8813,13.8504,13.8658,24300.0
2009-03-24 11:10:00,17.99,18.0,17.96,18.0,17300.0,13.8735,13.8813,13.8504,13.8813,17300.0
2009-03-24 11:15:00,18.0,18.0,17.96,17.97,12700.0,13.8813,13.8813,13.8504,13.8581,12700.0
2009-03-24 11:20:00,17.98,17.99,17.97,17.99,24100.0,13.8658,13.8735,13.8581,13.8735,24100.0
2009-03-24 11:25:00,17.98,18.0,17.97,17.98,16900.0,13.8658,13.8813,13.8581,13.8658,16900.0
2009-03-24 11:30:00,17.98,17.99,17.95,17.95,14000.0,13.8658,13.8735,13.8427,13.8427,14000.0
2009-03-24 11:35:00,17.94,17.98,17.94,17.97,18700.0,13.835,13.8658,13.835,13.8581,18700.0
2009-03-24 11:40:00,17.97,17.98,17.94,17.94,17900.0,13.8581,13.8658,13.835,13.835,17900.0
2009-03-24 11:45:00,17.94,17.98,17.94,17.98,23600.0,13.835,13.8658,13.835,13.8658,23600.0
2009-03-24 11:50:00,17.97,17.97,17.92,17.93,15400.0,13.8581,13.8581,13.8196,13.8273,15400.0
2009-03-24 11:55:00,17.93,17.93,17.89,17.89,19000.0,13.8273,13.8273,13.7964,13.7964,19000.0
2009-03-24 12:00:00,17.89,17.89,17.87,17.88,13900.0,13.7964,13.7964,13.781,13.7887,13900.0
2009-03-24 12:05:00,17.87,17.93,17.86,17.9,15300.0,13.781,13.8273,13.7733,13.8041,15300.0
2009-03-24 12:10:00,17.89,17.93,17.87,17.93,10100.0,13.7964,13.8273,13.781,13.8273,10100.0
2009-03-24 12:15:00,17.93,17.97,17.93,17.97,7100.0,13.8273,13.8581,13.8273,13.8581,7100.0
2009-03-24 12:20:00,17.96,17.98,17.96,17.97,6000.0,13.8504,13.8658,13.8504,13.8581,6000.0
2009-03-24 12:25:00,17.97,17.97,17.96,17.97,10600.0,13.8581,13.8581,13.8504,13.8581,10600.0
2009-03-24 12:30:00,17.97,17.99,17.94,17.94,19100.0,13.8581,13.8735,13.835,13.835,19100.0
2009-03-24 12:35:00,17.94,17.95,17.92,17.93,10100.0,13.835,13.8427,13.8196,13.8273,10100.0
2009-03-24 12:40:00,17.93,17.96,17.92,17.95,6400.0,13.8273,13.8504,13.8196,13.8427,6400.0
2009-03-24 12:45:00,17.95,18.0,17.95,17.99,16200.0,13.8427,13.8813,13.8427,13.8735,16200.0
2009-03-24 12:50:00,17.99,18.0,17.98,17.99,16200.0,13.8735,13.8813,13.8658,13.8735,16200.0
2009-03-24 12:55:00,17.99,18.01,17.98,17.99,12100.0,13.8735,13.889,13.8658,13.8735,12100.0
2009-03-24 13:00:00,17.98,17.99,17.97,17.97,16300.0,13.8658,13.8735,13.8581,13.8581,16300.0
2009-03-24 13:05:00,17.97,18.0,17.97,18.0,13300.0,13.8581,13.8813,13.8581,13.8813,13300.0
2009-03-24 13:10:00,18.0,18.0,17.98,17.99,20400.0,13.8813,13.8813,13.8658,13.8735,20400.0
2009-03-24 13:15:00,17.99,18.05,17.99,18.04,11900.0,13.8735,13.9198,13.8735,13.9121,11900.0
2009-03-24 13:20:00,18.03,18.05,18.03,18.04,17100.0,13.9044,13.9198,13.9044,13.9121,17100.0
2009-03-24 13:25:00,18.04,18.05,18.03,18.03,12000.0,13.9121,13.9198,13.9044,13.9044,12000.0
2009-03-24 13:30:00,18.04,18.04,17.97,17.97,20000.0,13.9121,13.9121,13.8581,13.8581,20000.0
2009-03-24 13:35:00,17.97,17.98,17.93,17.94,21400.0,13.8581,13.8658,13.8273,13.835,21400.0
2009-03-24 13:40:00,17.93,17.93,17.91,17.91,14000.0,13.8273,13.8273,13.8119,13.8119,14000.0
2009-03-24 13:45:00,17.91,17.92,17.89,17.9,20700.0,13.8119,13.8196,13.7964,13.8041,20700.0
2009-03-24 13:50:00,17.9,17.9,17.86,17.86,19800.0,13.8041,13.8041,13.7733,13.7733,19800.0
2009-03-24 13:55:00,17.87,17.9,17.87,17.9,23800.0,13.781,13.8041,13.781,13.8041,23800.0
2009-03-24 14:00:00,17.9,17.9,17.87,17.89,23000.0,13.8041,13.8041,13.781,13.7964,23000.0
2009-03-24 14:05:00,17.9,17.93,17.87,17.92,34600.0,13.8041,13.8273,13.781,13.8196,34600.0
2009-03-24 14:10:00,17.93,17.94,17.91,17.93,10000.0,13.8273,13.835,13.8119,13.8273,10000.0
2009-03-24 14:15:00,17.94,17.95,17.92,17.94,29700.0,13.835,13.8427,13.8196,13.835,29700.0
2009-03-24 14:20:00,17.95,17.96,17.92,17.94,32600.0,13.8427,13.8504,13.8196,13.835,32600.0
2009-03-24 14:25:00,17.94,17.94,17.89,17.89,18500.0,13.835,13.835,13.7964,13.7964,18500.0
2009-03-24 14:30:00,17.9,17.92,17.89,17.9,25700.0,13.8041,13.8196,13.7964,13.8041,25700.0
2009-03-24 14:35:00,17.9,17.94,17.9,17.94,22200.0,13.8041,13.835,13.8041,13.835,22200.0
2009-03-24 14:40:00,17.94,17.97,17.93,17.94,16700.0,13.835,13.8581,13.8273,13.835,16700.0
2009-03-24 14:45:00,17.95,17.95,17.91,17.92,34200.0,13.8427,13.8427,13.8119,13.8196,34200.0
2009-03-24 14:50:00,17.92,17.93,17.89,17.89,22700.0,13.8196,13.8273,13.7964,13.7964,22700.0
2009-03-24 14:55:00,17.9,17.93,17.88,17.93,14800.0,13.8041,13.8273,13.7887,13.8273,14800.0
2009-03-24 15:00:00,17.93,17.93,17.88,17.88,44000.0,13.8273,13.8273,13.7887,13.7887,44000.0
2009-03-24 15:05:00,17.88,17.9,17.86,17.88,26700.0,13.7887,13.8041,13.7733,13.7887,26700.0
2009-03-24 15:10:00,17.89,17.89,17.83,17.83,29600.0,13.7964,13.7964,13.7502,13.7502,29600.0
2009-03-24 15:15:00,17.83,17.91,17.82,17.9,32600.0,13.7502,13.8119,13.7424,13.8041,32600.0
2009-03-24 15:20:00,17.91,17.95,17.9,17.9,21800.0,13.8119,13.8427,13.8041,13.8041,21800.0
2009-03-24 15:25:00,17.91,17.94,17.9,17.92,16100.0,13.8119,13.835,13.8041,13.8196,16100.0
2009-03-24 15:30:00,17.92,17.96,17.9,17.92,25300.0,13.8196,13.8504,13.8041,13.8196,25300.0
2009-03-24 15:35:00,17.93,17.99,17.93,17.95,29100.0,13.8273,13.8735,13.8273,13.8427,29100.0
2009-03-24 15:40:00,17.95,17.96,17.89,17.9,44300.0,13.8427,13.8504,13.7964,13.8041,44300.0
2009-03-24 15:45:00,17.89,17.94,17.89,17.9,23400.0,13.7964,13.835,13.7964,13.8041,23400.0
2009-03-24 15:50:00,17.89,17.9,17.82,17.84,44000.0,13.7964,13.8041,13.7424,13.7579,44000.0
2009-03-24 15:55:00,17.84,17.85,17.77,17.77,152300.0,13.7579,13.7656,13.7039,13.7039,152300.0
2009-03-25 09:30:00,18.07,18.07,17.8,17.89,17000.0,13.9352,13.9352,13.727,13.7964,17000.0
2009-03-25 09:35:00,17.91,18.13,17.9,18.12,24700.0,13.8119,13.9815,13.8041,13.9738,24700.0
2009-03-25 09:40:00,18.1,18.16,18.02,18.05,17200.0,13.9584,14.0046,13.8967,13.9198,17200.0
2009-03-25 09:45:00,18.04,18.06,18.0,18.05,31700.0,13.9121,13.9275,13.8813,13.9198,31700.0
2009-03-25 09:50:00,18.05,18.18,18.04,18.13,15600.0,13.9198,14.0201,13.9121,13.9815,15600.0
2009-03-25 09:55:00,18.13,18.26,18.13,18.24,31400.0,13.9815,14.0818,13.9815,14.0663,31400.0
2009-03-25 10:00:00,18.24,18.32,18.23,18.26,71800.0,14.0663,14.128,14.0586,14.0818,71800.0
2009-03-25 10:05:00,18.26,18.28,18.24,18.25,33100.0,14.0818,14.0972,14.0663,14.0741,33100.0
2009-03-25 10:10:00,18.25,18.25,18.2,18.2,19300.0,14.0741,14.0741,14.0355,14.0355,19300.0
2009-03-25 10:15:00,18.21,18.25,18.18,18.25,19100.0,14.0432,14.0741,14.0201,14.0741,19100.0
2009-03-25 10:20:00,18.25,18.25,18.21,18.23,12500.0,14.0741,14.0741,14.0432,14.0586,12500.0
2009-03-25 10:25:00,18.22,18.25,18.2,18.21,14200.0,14.0509,14.0741,14.0355,14.0432,14200.0
2009-03-25 10:30:00,18.21,18.25,18.21,18.25,23400.0,14.0432,14.0741,14.0432,14.0741,23400.0
2009-03-25 10:35:00,18.25,18.29,18.24,18.24,50700.0,14.0741,14.1049,14.0663,14.0663,50700.0
2009-03-25 10:40:00,18.23,18.24,18.22,18.23,12900.0,14.0586,14.0663,14.0509,14.0586,12900.0
2009-03-25 10:45:00,18.23,18.25,18.21,18.22,14400.0,14.0586,14.0741,14.0432,14.0509,14400.0
2009-03-25 10:50:00,18.22,18.24,18.21,18.21,11700.0,14.0509,14.0663,14.0432,14.0432,11700.0
2009-03-25 10:55:00,18.22,18.23,18.15,18.17,19200.0,14.0509,14.0586,13.9969,14.0124,19200.0
2009-03-25 11:00:00,18.18,18.21,18.17,18.19,9200.0,14.0201,14.0432,14.0124,14.0278,9200.0
2009-03-25 11:05:00,18.19,18.26,18.18,18.25,11000.0,14.0278,14.0818,14.0201,14.0741,11000.0
2009-03-25 11:10:00,18.24,18.26,18.17,18.17,16600.0,14.0663,14.0818,14.0124,14.0124,16600.0
2009-03-25 11:15:00,18.17,18.18,18.12,18.14,6300.0,14.0124,14.0201,13.9738,13.9892,6300.0
2009-03-25 11:20:00,18.15,18.18,18.13,18.18,17000.0,13.9969,14.0201,13.9815,14.0201,17000.0
2009-03-25 11:25:00,18.18,18.23,18.17,18.23,13000.0,14.0201,14.0586,14.0124,14.0586,13000.0
2009-03-25 11:30:00,18.23,18.25,18.19,18.19,33400.0,14.0586,14.0741,14.0278,14.0278,33400.0
2009-03-25 11:35:00,18.19,18.23,18.18,18.21,26200.0,14.0278,14.0586,14.0201,14.0432,26200.0
2009-03-25 11:40:00,18.21,18.22,18.17,18.22,34800.0,14.0432,14.0509,14.0124,14.0509,34800.0
2009-03-25 11:45:00,18.23,18.25,18.22,18.24,17300.0,14.0586,14.0741,14.0509,14.0663,17300.0
2009-03-25 11:50:00,18.24,18.25,18.23,18.23,17500.0,14.0663,14.0741,14.0586,14.0586,17500.0
2009-03-25 11:55:00,18.22,18.23,18.16,18.16,10000.0,14.0509,14.0586,14.0046,14.0046,10000.0
2009-03-25 12:00:00,18.17,18.17,18.15,18.16,27700.0,14.0124,14.0124,13.9969,14.0046,27700.0
2009-03-25 12:05:00,18.16,18.18,18.14,18.14,16700.0,14.0046,14.0201,13.9892,13.9892,16700.0
2009-03-25 12:10:00,18.13,18.14,18.11,18.13,6000.0,13.9815,13.9892,13.9661,13.9815,6000.0
2009-03-25 12:15:00,18.13,18.13,18.08,18.08,9300.0,13.9815,13.9815,13.943,13.943,9300.0
2009-03-25 12:20:00,18.08,18.08,18.01,18.01,10400.0,13.943,13.943,13.889,13.889,10400.0
2009-03-25 12:25:00,18.0,18.06,18.0,18.06,5600.0,13.8813,13.9275,13.8813,13.9275,5600.0
2009-03-25 12:30:00,18.07,18.09,17.98,17.98,26200.0,13.9352,13.9507,13.8658,13.8658,26200.0
2009-03-25 12:35:00,17.99,18.0,17.96,17.98,75700.0,13.8735,13.8813,13.8504,13.8658,75700.0
2009-03-25 12:40:00,17.98,18.0,17.97,17.97,30600.0,13.8658,13.8813,13.8581,13.8581,30600.0
2009-03-25 12:45:00,17.96,17.98,17.94,17.96,18900.0,13.8504,13.8658,13.835,13.8504,18900.0
2009-03-25 12:50:00,17.95,17.98,17.94,17.98,7700.0,13.8427,13.8658,13.835,13.8658,7700.0
2009-03-25 12:55:00,17.98,17.99,17.97,17.97,11400.0,13.8658,13.8735,13.8581,13.8581,11400.0
2009-03-25 13:00:00,17.97,18.0,17.97,17.99,19000.0,13.8581,13.8813,13.8581,13.8735,19000.0
2009-03-25 13:05:00,17.99,18.0,17.96,17.96,187200.0,13.8735,13.8813,13.8504,13.8504,187200.0
2009-03-25 13:10:00,17.96,17.97,17.94,17.94,24200.0,13.8504,13.8581,13.835,13.835,24200.0
2009-03-25 13:15:00,17.94,17.97,17.91,17.93,12800.0,13.835,13.8581,13.8119,13.8273,12800.0
2009-03-25 13:20:00,17.93,17.95,17.92,17.93,9000.0,13.8273,13.8427,13.8196,13.8273,9000.0
2009-03-25 13:25:00,17.94,17.95,17.87,17.9,13300.0,13.835,13.8427,13.781,13.8041,13300.0
2009-03-25 13:30:00,17.9,17.91,17.88,17.91,12700.0,13.8041,13.8119,13.7887,13.8119,12700.0
2009-03-25 13:35:00,17.9,17.92,17.87,17.89,19100.0,13.8041,13.8196,13.781,13.7964,19100.0
2009-03-25 13:40:00,17.89,17.92,17.87,17.9,18200.0,13.7964,13.8196,13.781,13.8041,18200.0
2009-03-25 13:45:00,17.91,17.91,17.89,17.91,9800.0,13.8119,13.8119,13.7964,13.8119,9800.0
2009-03-25 13:50:00,17.9,17.97,17.9,17.95,28300.0,13.8041,13.8581,13.8041,13.8427,28300.0
2009-03-25 13:55:00,17.95,17.95,17.9,17.9,14300.0,13.8427,13.8427,13.8041,13.8041,14300.0
2009-03-25 14:00:00,17.9,17.9,17.77,17.81,24600.0,13.8041,13.8041,13.7039,13.7347,24600.0
2009-03-25 14:05:00,17.8,17.82,17.72,17.73,23500.0,13.727,13.7424,13.6653,13.673,23500.0
2009-03-25 14:10:00,17.73,17.75,17.72,17.73,20700.0,13.673,13.6885,13.6653,13.673,20700.0
2009-03-25 14:15:00,17.73,17.74,17.68,17.72,25700.0,13.673,13.6808,13.6345,13.6653,25700.0
2009-03-25 14:20:00,17.72,17.75,17.71,17.73,23300.0,13.6653,13.6885,13.6576,13.673,23300.0
2009-03-25 14:25:00,17.73,17.75,17.7,17.71,18800.0,13.673,13.6885,13.6499,13.6576,18800.0
2009-03-25 14:30:00,17.71,17.75,17.68,17.72,26300.0,13.6576,13.6885,13.6345,13.6653,26300.0
2009-03-25 14:35:00,17.72,17.74,17.68,17.68,10000.0,13.6653,13.6808,13.6345,13.6345,10000.0
2009-03-25 14:40:00,17.68,17.71,17.61,17.64,19000.0,13.6345,13.6576,13.5805,13.6036,19000.0
2009-03-25 14:45:00,17.65,17.66,17.58,17.64,32000.0,13.6113,13.6191,13.5574,13.6036,32000.0
2009-03-25 14:50:00,17.63,17.67,17.61,17.67,38600.0,13.5959,13.6268,13.5805,13.6268,38600.0
2009-03-25 14:55:00,17.67,17.71,17.65,17.65,17800.0,13.6268,13.6576,13.6113,13.6113,17800.0
2009-03-25 15:00:00,17.65,17.68,17.61,17.66,41100.0,13.6113,13.6345,13.5805,13.6191,41100.0
2009-03-25 15:05:00,17.66,17.71,17.65,17.69,21800.0,13.6191,13.6576,13.6113,13.6422,21800.0
2009-03-25 15:10:00,17.69,17.74,17.68,17.73,22500.0,13.6422,13.6808,13.6345,13.673,22500.0
2009-03-25 15:15:00,17.73,17.75,17.71,17.74,14400.0,13.673,13.6885,13.6576,13.6808,14400.0
2009-03-25 15:20:00,17.75,17.77,17.73,17.73,42000.0,13.6885,13.7039,13.673,13.673,42000.0
2009-03-25 15:25:00,17.73,17.82,17.72,17.82,35100.0,13.673,13.7424,13.6653,13.7424,35100.0
2009-03-25 15:30:00,17.82,17.87,17.82,17.84,48200.0,13.7424,13.781,13.7424,13.7579,48200.0
2009-03-25 15:35:00,17.84,17.84,17.78,17.78,68900.0,13.7579,13.7579,13.7116,13.7116,68900.0
2009-03-25 15:40:00,17.78,17.83,17.76,17.83,57200.0,13.7116,13.7502,13.6962,13.7502,57200.0
2009-03-25 15:45:00,17.83,17.88,17.81,17.82,48400.0,13.7502,13.7887,13.7347,13.7424,48400.0
2009-03-25 15:50:00,17.81,17.89,17.8,17.89,69100.0,13.7347,13.7964,13.727,13.7964,69100.0
2009-03-25 15:55:00,17.89,18.06,17.89,18.04,166900.0,13.7964,13.9275,13.7964,13.9121,166900.0
2009-03-26 09:30:00,18.11,18.24,18.1,18.22,11200.0,13.9661,14.0663,13.9584,14.0509,11200.0
2009-03-26 09:35:00,18.22,18.26,18.13,18.17,11500.0,14.0509,14.0818,13.9815,14.0124,11500.0
2009-03-26 09:40:00,18.18,18.28,18.16,18.26,22700.0,14.0201,14.0972,14.0046,14.0818,22700.0
2009-03-26 09:45:00,18.25,18.25,18.11,18.12,24900.0,14.0741,14.0741,13.9661,13.9738,24900.0
2009-03-26 09:50:00,18.12,18.12,18.07,18.12,15000.0,13.9738,13.9738,13.9352,13.9738,15000.0
2009-03-26 09:55:00,18.11,18.19,18.11,18.17,18700.0,13.9661,14.0278,13.9661,14.0124,18700.0
2009-03-26 10:00:00,18.17,18.19,18.16,18.19,28000.0,14.0124,14.0278,14.0046,14.0278,28000.0
2009-03-26 10:05:00,18.21,18.28,18.21,18.23,61200.0,14.0432,14.0972,14.0432,14.0586,61200.0
2009-03-26 10:10:00,18.22,18.22,18.1,18.14,9900.0,14.0509,14.0509,13.9584,13.9892,9900.0
2009-03-26 10:15:00,18.15,18.25,18.14,18.24,14200.0,13.9969,14.0741,13.9892,14.0663,14200.0
2009-03-26 10:20:00,18.25,18.26,18.23,18.25,22300.0,14.0741,14.0818,14.0586,14.0741,22300.0
2009-03-26 10:25:00,18.24,18.25,18.17,18.18,10100.0,14.0663,14.0741,14.0124,14.0201,10100.0
2009-03-26 10:30:00,18.19,18.26,18.18,18.25,26500.0,14.0278,14.0818,14.0201,14.0741,26500.0
2009-03-26 10:35:00,18.25,18.31,18.25,18.26,48400.0,14.0741,14.1203,14.0741,14.0818,48400.0
2009-03-26 10:40:00,18.26,18.29,18.24,18.25,27300.0,14.0818,14.1049,14.0663,14.0741,27300.0
2009-03-26 10:45:00,18.25,18.27,18.22,18.23,12000.0,14.0741,14.0895,14.0509,14.0586,12000.0
2009-03-26 10:50:00,18.22,18.26,18.2,18.21,14100.0,14.0509,14.0818,14.0355,14.0432,14100.0
2009-03-26 10:55:00,18.22,18.29,18.21,18.26,22300.0,14.0509,14.1049,14.0432,14.0818,22300.0
2009-03-26 11:00:00,18.27,18.29,18.24,18.25,42100.0,14.0895,14.1049,14.0663,14.0741,42100.0
2009-03-26 11:05:00,18.24,18.31,18.24,18.26,76200.0,14.0663,14.1203,14.0663,14.0818,76200.0
2009-03-26 11:10:00,18.26,18.29,18.24,18.29,17800.0,14.0818,14.1049,14.0663,14.1049,17800.0
2009-03-26 11:15:00,18.29,18.32,18.28,18.3,14900.0,14.1049,14.128,14.0972,14.1126,14900.0
2009-03-26 11:20:00,18.28,18.3,18.27,18.3,20700.0,14.0972,14.1126,14.0895,14.1126,20700.0
2009-03-26 11:25:00,18.3,18.3,18.24,18.26,11700.0,14.1126,14.1126,14.0663,14.0818,11700.0
2009-03-26 11:30:00,18.26,18.32,18.26,18.3,15700.0,14.0818,14.128,14.0818,14.1126,15700.0
2009-03-26 11:35:00,18.31,18.41,18.31,18.37,21800.0,14.1203,14.1974,14.1203,14.1666,21800.0
2009-03-26 11:40:00,18.38,18.4,18.33,18.38,15600.0,14.1743,14.1897,14.1357,14.1743,15600.0
2009-03-26 11:45:00,18.39,18.39,18.35,18.35,10800.0,14.182,14.182,14.1512,14.1512,10800.0
2009-03-26 11:50:00,18.35,18.36,18.28,18.31,17200.0,14.1512,14.1589,14.0972,14.1203,17200.0
2009-03-26 11:55:00,18.3,18.33,18.28,18.32,27500.0,14.1126,14.1357,14.0972,14.128,27500.0
2009-03-26 12:00:00,18.32,18.36,18.29,18.35,20300.0,14.128,14.1589,14.1049,14.1512,20300.0
2009-03-26 12:05:00,18.35,18.4,18.34,18.34,33800.0,14.1512,14.1897,14.1435,14.1435,33800.0
2009-03-26 12:10:00,18.35,18.35,18.3,18.32,14500.0,14.1512,14.1512,14.1126,14.128,14500.0
2009-03-26 12:15:00,18.31,18.37,18.31,18.34,21600.0,14.1203,14.1666,14.1203,14.1435,21600.0
2009-03-26 12:20:00,18.35,18.39,18.34,18.38,35400.0,14.1512,14.182,14.1435,14.1743,35400.0
2009-03-26 12:25:00,18.38,18.39,18.36,18.39,3800.0,14.1743,14.182,14.1589,14.182,3800.0
2009-03-26 12:30:00,18.4,18.41,18.37,18.37,10600.0,14.1897,14.1974,14.1666,14.1666,10600.0
2009-03-26 12:35:00,18.36,18.38,18.32,18.37,16000.0,14.1589,14.1743,14.128,14.1666,16000.0
2009-03-26 12:40:00,18.37,18.37,18.29,18.29,10600.0,14.1666,14.1666,14.1049,14.1049,10600.0
2009-03-26 12:45:00,18.29,18.32,18.27,18.32,11400.0,14.1049,14.128,14.0895,14.128,11400.0
2009-03-26 12:50:00,18.32,18.32,18.3,18.3,8400.0,14.128,14.128,14.1126,14.1126,8400.0
2009-03-26 12:55:00,18.31,18.32,18.29,18.3,10000.0,14.1203,14.128,14.1049,14.1126,10000.0
2009-03-26 13:00:00,18.31,18.43,18.3,18.41,18000.0,14.1203,14.2129,14.1126,14.1974,18000.0
2009-03-26 13:05:00,18.41,18.49,18.4,18.47,14500.0,14.1974,14.2591,14.1897,14.2437,14500.0
2009-03-26 13:10:00,18.47,18.49,18.42,18.43,12500.0,14.2437,14.2591,14.2052,14.2129,12500.0
2009-03-26 13:15:00,18.44,18.49,18.44,18.48,15400.0,14.2206,14.2591,14.2206,14.2514,15400.0
2009-03-26 13:20:00,18.48,18.56,18.47,18.55,25600.0,14.2514,14.3131,14.2437,14.3054,25600.0
2009-03-26 13:25:00,18.55,18.56,18.51,18.53,16100.0,14.3054,14.3131,14.2746,14.29,16100.0
2009-03-26 13:30:00,18.53,18.57,18.52,18.53,13500.0,14.29,14.3208,14.2823,14.29,13500.0
2009-03-26 13:35:00,18.52,18.53,18.48,18.51,11300.0,14.2823,14.29,14.2514,14.2746,11300.0
2009-03-26 13:40:00,18.51,18.51,18.46,18.46,11100.0,14.2746,14.2746,14.236,14.236,11100.0
2009-03-26 13:45:00,18.47,18.5,18.46,18.49,9800.0,14.2437,14.2668,14.236,14.2591,9800.0
2009-03-26 13:50:00,18.5,18.56,18.47,18.47,19500.0,14.2668,14.3131,14.2437,14.2437,19500.0
2009-03-26 13:55:00,18.48,18.54,18.46,18.51,10400.0,14.2514,14.2977,14.236,14.2746,10400.0
2009-03-26 14:00:00,18.51,18.58,18.51,18.56,30000.0,14.2746,14.3285,14.2746,14.3131,30000.0
2009-03-26 14:05:00,18.56,18.58,18.52,18.55,24100.0,14.3131,14.3285,14.2823,14.3054,24100.0
2009-03-26 14:10:00,18.54,18.57,18.53,18.55,16900.0,14.2977,14.3208,14.29,14.3054,16900.0
2009-03-26 14:15:00,18.55,18.55,18.5,18.5,7100.0,14.3054,14.3054,14.2668,14.2668,7100.0
2009-03-26 14:20:00,18.51,18.55,18.5,18.55,6000.0,14.2746,14.3054,14.2668,14.3054,6000.0
2009-03-26 14:25:00,18.55,18.57,18.45,18.45,15600.0,14.3054,14.3208,14.2283,14.2283,15600.0
2009-03-26 14:30:00,18.44,18.45,18.39,18.41,19700.0,14.2206,14.2283,14.182,14.1974,19700.0
2009-03-26 14:35:00,18.41,18.48,18.4,18.48,14800.0,14.1974,14.2514,14.1897,14.2514,14800.0
2009-03-26 14:40:00,18.47,18.48,18.47,18.48,16100.0,14.2437,14.2514,14.2437,14.2514,16100.0
2009-03-26 14:45:00,18.48,18.52,18.46,18.47,29700.0,14.2514,14.2823,14.236,14.2437,29700.0
2009-03-26 14:50:00,18.45,18.45,18.4,18.45,9700.0,14.2283,14.2283,14.1897,14.2283,9700.0
2009-03-26 14:55:00,18.45,18.48,18.38,18.38,11300.0,14.2283,14.2514,14.1743,14.1743,11300.0
2009-03-26 15:00:00,18.38,18.41,18.36,18.4,23400.0,14.1743,14.1974,14.1589,14.1897,23400.0
2009-03-26 15:05:00,18.39,18.46,18.36,18.42,28300.0,14.182,14.236,14.1589,14.2052,28300.0
2009-03-26 15:10:00,18.43,18.44,18.37,18.37,26900.0,14.2129,14.2206,14.1666,14.1666,26900.0
2009-03-26 15:15:00,18.38,18.38,18.32,18.34,29500.0,14.1743,14.1743,14.128,14.1435,29500.0
2009-03-26 15:20:00,18.33,18.41,18.32,18.4,32200.0,14.1357,14.1974,14.128,14.1897,32200.0
2009-03-26 15:25:00,18.4,18.42,18.39,18.39,35200.0,14.1897,14.2052,14.182,14.182,35200.0
2009-03-26 15:30:00,18.4,18.41,18.32,18.34,47800.0,14.1897,14.1974,14.128,14.1435,47800.0
2009-03-26 15:35:00,18.34,18.37,18.33,18.35,56700.0,14.1435,14.1666,14.1357,14.1512,56700.0
2009-03-26 15:40:00,18.34,18.42,18.34,18.39,58700.0,14.1435,14.2052,14.1435,14.182,58700.0
2009-03-26 15:45:00,18.39,18.42,18.36,18.38,53600.0,14.182,14.2052,14.1589,14.1743,53600.0
2009-03-26 15:50:00,18.38,18.44,18.35,18.39,74100.0,14.1743,14.2206,14.1512,14.182,74100.0
2009-03-26 15:55:00,18.39,18.42,18.37,18.4,104100.0,14.182,14.2052,14.1666,14.1897,104100.0
2009-03-27 09:30:00,18.18,18.37,18.18,18.36,16800.0,14.0201,14.1666,14.0201,14.1589,16800.0
2009-03-27 09:35:00,18.36,18.36,18.09,18.19,19000.0,14.1589,14.1589,13.9507,14.0278,19000.0
2009-03-27 09:40:00,18.17,18.2,18.05,18.06,13400.0,14.0124,14.0355,13.9198,13.9275,13400.0
2009-03-27 09:45:00,18.05,18.05,17.99,18.0,23900.0,13.9198,13.9198,13.8735,13.8813,23900.0
2009-03-27 09:50:00,18.0,18.03,18.0,18.01,19400.0,13.8813,13.9044,13.8813,13.889,19400.0
2009-03-27 09:55:00,18.01,18.02,17.91,17.92,18800.0,13.889,13.8967,13.8119,13.8196,18800.0
2009-03-27 10:00:00,17.92,17.92,17.84,17.9,65500.0,13.8196,13.8196,13.7579,13.8041,65500.0
2009-03-27 10:05:00,17.89,17.93,17.82,17.82,27800.0,13.7964,13.8273,13.7424,13.7424,27800.0
2009-03-27 10:10:00,17.83,17.89,17.83,17.87,16500.0,13.7502,13.7964,13.7502,13.781,16500.0
2009-03-27 10:15:00,17.87,17.87,17.82,17.83,16600.0,13.781,13.781,13.7424,13.7502,16600.0
2009-03-27 10:20:00,17.82,17.93,17.8,17.93,21500.0,13.7424,13.8273,13.727,13.8273,21500.0
2009-03-27 10:25:00,17.93,17.93,17.89,17.91,20500.0,13.8273,13.8273,13.7964,13.8119,20500.0
2009-03-27 10:30:00,17.92,17.95,17.89,17.95,20700.0,13.8196,13.8427,13.7964,13.8427,20700.0
2009-03-27 10:35:00,17.97,18.01,17.91,17.91,38900.0,13.8581,13.889,13.8119,13.8119,38900.0
2009-03-27 10:40:00,17.91,17.92,17.85,17.85,33600.0,13.8119,13.8196,13.7656,13.7656,33600.0
2009-03-27 10:45:00,17.86,17.92,17.85,17.88,50800.0,13.7733,13.8196,13.7656,13.7887,50800.0
2009-03-27 10:50:00,17.88,17.96,17.88,17.93,19700.0,13.7887,13.8504,13.7887,13.8273,19700.0
2009-03-27 10:55:00,17.93,17.94,17.91,17.91,10100.0,13.8273,13.835,13.8119,13.8119,10100.0
2009-03-27 11:00:00,17.92,17.92,17.86,17.9,15600.0,13.8196,13.8196,13.7733,13.8041,15600.0
2009-03-27 11:05:00,17.89,17.97,17.89,17.91,19700.0,13.7964,13.8581,13.7964,13.8119,19700.0
2009-03-27 11:10:00,17.91,17.92,17.86,17.89,30200.0,13.8119,13.8196,13.7733,13.7964,30200.0
2009-03-27 11:15:00,17.89,17.9,17.87,17.88,35400.0,13.7964,13.8041,13.781,13.7887,35400.0
2009-03-27 11:20:00,17.88,17.91,17.84,17.86,34300.0,13.7887,13.8119,13.7579,13.7733,34300.0
2009-03-27 11:25:00,17.86,17.89,17.82,17.82,28200.0,13.7733,13.7964,13.7424,13.7424,28200.0
2009-03-27 11:30:00,17.83,17.86,17.82,17.86,9100.0,13.7502,13.7733,13.7424,13.7733,9100.0
2009-03-27 11:35:00,17.86,17.91,17.86,17.9,12200.0,13.7733,13.8119,13.7733,13.8041,12200.0
2009-03-27 11:40:00,17.89,17.9,17.86,17.9,15500.0,13.7964,13.8041,13.7733,13.8041,15500.0
2009-03-27 11:45:00,17.9,17.94,17.9,17.92,11500.0,13.8041,13.835,13.8041,13.8196,11500.0
2009-03-27 11:50:00,17.92,17.94,17.9,17.9,15800.0,13.8196,13.835,13.8041,13.8041,15800.0
2009-03-27 11:55:00,17.9,17.9,17.86,17.88,9000.0,13.8041,13.8041,13.7733,13.7887,9000.0
2009-03-27 12:00:00,17.88,17.94,17.88,17.92,15600.0,13.7887,13.835,13.7887,13.8196,15600.0
2009-03-27 12:05:00,17.93,17.93,17.87,17.9,11000.0,13.8273,13.8273,13.781,13.8041,11000.0
2009-03-27 12:10:00,17.89,17.9,17.84,17.85,17000.0,13.7964,13.8041,13.7579,13.7656,17000.0
2009-03-27 12:15:00,17.85,17.85,17.8,17.83,8900.0,13.7656,13.7656,13.727,13.7502,8900.0
2009-03-27 12:20:00,17.83,17.84,17.82,17.82,9100.0,13.7502,13.7579,13.7424,13.7424,9100.0
2009-03-27 12:25:00,17.82,17.84,17.82,17.84,9800.0,13.7424,13.7579,13.7424,13.7579,9800.0
2009-03-27 12:30:00,17.84,17.87,17.84,17.86,10100.0,13.7579,13.781,13.7579,13.7733,10100.0
2009-03-27 12:35:00,17.86,17.86,17.81,17.82,20300.0,13.7733,13.7733,13.7347,13.7424,20300.0
2009-03-27 12:40:00,17.82,17.85,17.82,17.84,14600.0,13.7424,13.7656,13.7424,13.7579,14600.0
2009-03-27 12:45:00,17.84,17.89,17.84,17.84,47700.0,13.7579,13.7964,13.7579,13.7579,47700.0
2009-03-27 12:50:00,17.85,17.85,17.8,17.81,13500.0,13.7656,13.7656,13.727,13.7347,13500.0
2009-03-27 12:55:00,17.8,17.81,17.76,17.79,16800.0,13.727,13.7347,13.6962,13.7193,16800.0
2009-03-27 13:00:00,17.79,17.81,17.78,17.79,8800.0,13.7193,13.7347,13.7116,13.7193,8800.0
2009-03-27 13:05:00,17.78,17.78,17.73,17.77,35900.0,13.7116,13.7116,13.673,13.7039,35900.0
2009-03-27 13:10:00,17.76,17.77,17.72,17.76,23200.0,13.6962,13.7039,13.6653,13.6962,23200.0
2009-03-27 13:15:00,17.76,17.79,17.75,17.79,12400.0,13.6962,13.7193,13.6885,13.7193,12400.0
2009-03-27 13:20:00,17.79,17.82,17.78,17.82,14200.0,13.7193,13.7424,13.7116,13.7424,14200.0
2009-03-27 13:25:00,17.82,17.83,17.81,17.82,14900.0,13.7424,13.7502,13.7347,13.7424,14900.0
2009-03-27 13:30:00,17.81,17.88,17.79,17.88,29000.0,13.7347,13.7887,13.7193,13.7887,29000.0
2009-03-27 13:35:00,17.87,17.87,17.8,17.83,14900.0,13.781,13.781,13.727,13.7502,14900.0
2009-03-27 13:40:00,17.84,17.85,17.77,17.81,20900.0,13.7579,13.7656,13.7039,13.7347,20900.0
2009-03-27 13:45:00,17.81,17.85,17.8,17.85,11100.0,13.7347,13.7656,13.727,13.7656,11100.0
2009-03-27 13:50:00,17.84,17.84,17.8,17.81,14200.0,13.7579,13.7579,13.727,13.7347,14200.0
2009-03-27 13:55:00,17.82,17.83,17.81,17.82,12900.0,13.7424,13.7502,13.7347,13.7424,12900.0
2009-03-27 14:00:00,17.82,17.85,17.81,17.84,25600.0,13.7424,13.7656,13.7347,13.7579,25600.0
2009-03-27 14:05:00,17.85,17.86,17.82,17.83,11700.0,13.7656,13.7733,13.7424,13.7502,11700.0
2009-03-27 14:10:00,17.82,17.86,17.81,17.85,18600.0,13.7424,13.7733,13.7347,13.7656,18600.0
2009-03-27 14:15:00,17.86,17.87,17.82,17.87,16300.0,13.7733,13.781,13.7424,13.781,16300.0
2009-03-27 14:20:00,17.86,17.94,17.85,17.92,18700.0,13.7733,13.835,13.7656,13.8196,18700.0
2009-03-27 14:25:00,17.92,17.93,17.9,17.9,5700.0,13.8196,13.8273,13.8041,13.8041,5700.0
2009-03-27 14:30:00,17.9,17.92,17.85,17.87,16700.0,13.8041,13.8196,13.7656,13.781,16700.0
2009-03-27 14:35:00,17.87,17.91,17.87,17.88,10300.0,13.781,13.8119,13.781,13.7887,10300.0
2009-03-27 14:40:00,17.88,17.91,17.88,17.89,13100.0,13.7887,13.8119,13.7887,13.7964,13100.0
2009-03-27 14:45:00,17.88,17.89,17.84,17.86,34400.0,13.7887,13.7964,13.7579,13.7733,34400.0
2009-03-27 14:50:00,17.86,17.87,17.83,17.84,23300.0,13.7733,13.781,13.7502,13.7579,23300.0
2009-03-27 14:55:00,17.84,17.9,17.83,17.9,21100.0,13.7579,13.8041,13.7502,13.8041,21100.0
2009-03-27 15:00:00,17.91,17.98,17.9,17.94,17100.0,13.8119,13.8658,13.8041,13.835,17100.0
2009-03-27 15:05:00,17.94,17.96,17.93,17.96,16400.0,13.835,13.8504,13.8273,13.8504,16400.0
2009-03-27 15:10:00,17.95,17.98,17.94,17.94,26800.0,13.8427,13.8658,13.835,13.835,26800.0
2009-03-27 15:15:00,17.93,17.98,17.93,17.98,20600.0,13.8273,13.8658,13.8273,13.8658,20600.0
2009-03-27 15:20:00,17.98,18.0,17.95,17.98,25000.0,13.8658,13.8813,13.8427,13.8658,25000.0
2009-03-27 15:25:00,17.97,17.98,17.92,17.93,25600.0,13.8581,13.8658,13.8196,13.8273,25600.0
2009-03-27 15:30:00,17.93,17.96,17.91,17.92,21700.0,13.8273,13.8504,13.8119,13.8196,21700.0
2009-03-27 15:35:00,17.92,17.92,17.86,17.87,26800.0,13.8196,13.8196,13.7733,13.781,26800.0
2009-03-27 15:40:00,17.86,17.9,17.84,17.88,57600.0,13.7733,13.8041,13.7579,13.7887,57600.0
2009-03-27 15:45:00,17.89,17.93,17.88,17.88,28900.0,13.7964,13.8273,13.7887,13.7887,28900.0
2009-03-27 15:50:00,17.88,17.92,17.84,17.86,36100.0,13.7887,13.8196,13.7579,13.7733,36100.0
2009-03-27 15:55:00,17.85,17.85,17.79,17.81,83100.0,13.7656,13.7656,13.7193,13.7347,83100.0
2009-03-30 09:30:00,17.52,17.69,17.35,17.68,18300.0,13.5111,13.6422,13.38,13.6345,18300.0
2009-03-30 09:35:00,17.67,17.67,17.41,17.54,34100.0,13.6268,13.6268,13.4263,13.5265,34100.0
2009-03-30 09:40:00,17.54,17.54,17.34,17.38,14100.0,13.5265,13.5265,13.3723,13.4031,14100.0
2009-03-30 09:45:00,17.35,17.54,17.35,17.52,28100.0,13.38,13.5265,13.38,13.5111,28100.0
2009-03-30 09:50:00,17.52,17.6,17.46,17.59,44300.0,13.5111,13.5728,13.4648,13.5651,44300.0
2009-03-30 09:55:00,17.59,17.63,17.58,17.62,33200.0,13.5651,13.5959,13.5574,13.5882,33200.0
2009-03-30 10:00:00,17.6,17.6,17.53,17.55,23700.0,13.5728,13.5728,13.5188,13.5342,23700.0
2009-03-30 10:05:00,17.52,17.59,17.5,17.59,20900.0,13.5111,13.5651,13.4957,13.5651,20900.0
2009-03-30 10:10:00,17.59,17.64,17.57,17.6,40500.0,13.5651,13.6036,13.5497,13.5728,40500.0
2009-03-30 10:15:00,17.59,17.6,17.55,17.57,30300.0,13.5651,13.5728,13.5342,13.5497,30300.0
2009-03-30 10:20:00,17.55,17.55,17.5,17.53,17500.0,13.5342,13.5342,13.4957,13.5188,17500.0
2009-03-30 10:25:00,17.52,17.59,17.52,17.57,30000.0,13.5111,13.5651,13.5111,13.5497,30000.0
2009-03-30 10:30:00,17.57,17.57,17.5,17.53,24500.0,13.5497,13.5497,13.4957,13.5188,24500.0
2009-03-30 10:35:00,17.52,17.53,17.48,17.52,16300.0,13.5111,13.5188,13.4802,13.5111,16300.0
2009-03-30 10:40:00,17.51,17.51,17.47,17.48,16400.0,13.5034,13.5034,13.4725,13.4802,16400.0
2009-03-30 10:45:00,17.48,17.53,17.45,17.49,20700.0,13.4802,13.5188,13.4571,13.488,20700.0
2009-03-30 10:50:00,17.5,17.56,17.49,17.56,20600.0,13.4957,13.5419,13.488,13.5419,20600.0
2009-03-30 10:55:00,17.56,17.57,17.52,17.53,8100.0,13.5419,13.5497,13.5111,13.5188,8100.0
2009-03-30 11:00:00,17.52,17.53,17.5,17.5,9500.0,13.5111,13.5188,13.4957,13.4957,9500.0
2009-03-30 11:05:00,17.5,17.51,17.46,17.49,15100.0,13.4957,13.5034,13.4648,13.488,15100.0
2009-03-30 11:10:00,17.49,17.58,17.48,17.57,28300.0,13.488,13.5574,13.4802,13.5497,28300.0
2009-03-30 11:15:00,17.57,17.58,17.53,17.53,8500.0,13.5497,13.5574,13.5188,13.5188,8500.0
2009-03-30 11:20:00,17.54,17.58,17.53,17.53,10200.0,13.5265,13.5574,13.5188,13.5188,10200.0
2009-03-30 11:25:00,17.54,17.58,17.54,17.54,11500.0,13.5265,13.5574,13.5265,13.5265,11500.0
2009-03-30 11:30:00,17.54,17.55,17.51,17.53,23600.0,13.5265,13.5342,13.5034,13.5188,23600.0
2009-03-30 11:35:00,17.54,17.59,17.53,17.59,14600.0,13.5265,13.5651,13.5188,13.5651,14600.0
2009-03-30 11:40:00,17.59,17.67,17.59,17.64,19900.0,13.5651,13.6268,13.5651,13.6036,19900.0
2009-03-30 11:45:00,17.64,17.67,17.61,17.67,10000.0,13.6036,13.6268,13.5805,13.6268,10000.0
2009-03-30 11:50:00,17.67,17.7,17.66,17.68,19100.0,13.6268,13.6499,13.6191,13.6345,19100.0
2009-03-30 11:55:00,17.67,17.75,17.67,17.75,22900.0,13.6268,13.6885,13.6268,13.6885,22900.0
2009-03-30 12:00:00,17.75,17.75,17.71,17.72,14100.0,13.6885,13.6885,13.6576,13.6653,14100.0
2009-03-30 12:05:00,17.72,17.74,17.72,17.73,9100.0,13.6653,13.6808,13.6653,13.673,9100.0
2009-03-30 12:10:00,17.73,17.76,17.71,17.72,24300.0,13.673,13.6962,13.6576,13.6653,24300.0
2009-03-30 12:15:00,17.73,17.79,17.7,17.79,16000.0,13.673,13.7193,13.6499,13.7193,16000.0
2009-03-30 12:20:00,17.78,17.79,17.76,17.79,28800.0,13.7116,13.7193,13.6962,13.7193,28800.0
2009-03-30 12:25:00,17.79,17.82,17.78,17.82,19500.0,13.7193,13.7424,13.7116,13.7424,19500.0
2009-03-30 12:30:00,17.82,17.82,17.78,17.82,22700.0,13.7424,13.7424,13.7116,13.7424,22700.0
2009-03-30 12:35:00,17.82,17.84,17.8,17.82,16000.0,13.7424,13.7579,13.727,13.7424,16000.0
2009-03-30 12:40:00,17.82,17.83,17.79,17.81,12500.0,13.7424,13.7502,13.7193,13.7347,12500.0
2009-03-30 12:45:00,17.81,17.82,17.8,17.8,7400.0,13.7347,13.7424,13.727,13.727,7400.0
2009-03-30 12:50:00,17.8,17.8,17.77,17.78,13800.0,13.727,13.727,13.7039,13.7116,13800.0
2009-03-30 12:55:00,17.78,17.78,17.75,17.76,16100.0,13.7116,13.7116,13.6885,13.6962,16100.0
2009-03-30 13:00:00,17.76,17.77,17.76,17.76,13600.0,13.6962,13.7039,13.6962,13.6962,13600.0
2009-03-30 13:05:00,17.76,17.76,17.72,17.73,17100.0,13.6962,13.6962,13.6653,13.673,17100.0
2009-03-30 13:10:00,17.73,17.78,17.73,17.78,26300.0,13.673,13.7116,13.673,13.7116,26300.0
2009-03-30 13:15:00,17.78,17.78,17.77,17.78,5500.0,13.7116,13.7116,13.7039,13.7116,5500.0
2009-03-30 13:20:00,17.77,17.78,17.77,17.78,14600.0,13.7039,13.7116,13.7039,13.7116,14600.0
2009-03-30 13:25:00,17.78,17.8,17.78,17.79,15600.0,13.7116,13.727,13.7116,13.7193,15600.0
2009-03-30 13:30:00,17.8,17.82,17.8,17.8,24900.0,13.727,13.7424,13.727,13.727,24900.0
2009-03-30 13:35:00,17.8,17.81,17.77,17.8,47000.0,13.727,13.7347,13.7039,13.727,47000.0
2009-03-30 13:40:00,17.8,17.81,17.8,17.8,4600.0,13.727,13.7347,13.727,13.727,4600.0
2009-03-30 13:45:00,17.79,17.79,17.74,17.76,30200.0,13.7193,13.7193,13.6808,13.6962,30200.0
2009-03-30 13:50:00,17.76,17.76,17.74,17.74,10000.0,13.6962,13.6962,13.6808,13.6808,10000.0
2009-03-30 13:55:00,17.74,17.75,17.73,17.75,14600.0,13.6808,13.6885,13.673,13.6885,14600.0
2009-03-30 14:00:00,17.75,17.76,17.75,17.76,12400.0,13.6885,13.6962,13.6885,13.6962,12400.0
2009-03-30 14:05:00,17.76,17.79,17.75,17.78,20700.0,13.6962,13.7193,13.6885,13.7116,20700.0
2009-03-30 14:10:00,17.79,17.86,17.79,17.85,17400.0,13.7193,13.7733,13.7193,13.7656,17400.0
2009-03-30 14:15:00,17.86,17.86,17.83,17.83,15300.0,13.7733,13.7733,13.7502,13.7502,15300.0
2009-03-30 14:20:00,17.83,17.83,17.79,17.83,32000.0,13.7502,13.7502,13.7193,13.7502,32000.0
2009-03-30 14:25:00,17.82,17.82,17.75,17.76,31400.0,13.7424,13.7424,13.6885,13.6962,31400.0
2009-03-30 14:30:00,17.77,17.8,17.75,17.8,25900.0,13.7039,13.727,13.6885,13.727,25900.0
2009-03-30 14:35:00,17.79,17.8,17.76,17.76,13800.0,13.7193,13.727,13.6962,13.6962,13800.0
2009-03-30 14:40:00,17.77,17.77,17.72,17.73,37300.0,13.7039,13.7039,13.6653,13.673,37300.0
2009-03-30 14:45:00,17.73,17.75,17.72,17.74,17100.0,13.673,13.6885,13.6653,13.6808,17100.0
2009-03-30 14:50:00,17.73,17.75,17.72,17.74,17200.0,13.673,13.6885,13.6653,13.6808,17200.0
2009-03-30 14:55:00,17.74,17.75,17.67,17.67,22300.0,13.6808,13.6885,13.6268,13.6268,22300.0
2009-03-30 15:00:00,17.67,17.73,17.67,17.73,39400.0,13.6268,13.673,13.6268,13.673,39400.0
2009-03-30 15:05:00,17.73,17.76,17.72,17.76,26800.0,13.673,13.6962,13.6653,13.6962,26800.0
2009-03-30 15:10:00,17.76,17.81,17.76,17.79,25000.0,13.6962,13.7347,13.6962,13.7193,25000.0
2009-03-30 15:15:00,17.79,17.82,17.76,17.77,27600.0,13.7193,13.7424,13.6962,13.7039,27600.0
2009-03-30 15:20:00,17.77,17.82,17.76,17.8,25000.0,13.7039,13.7424,13.6962,13.727,25000.0
2009-03-30 15:25:00,17.8,17.81,17.75,17.77,26700.0,13.727,13.7347,13.6885,13.7039,26700.0
2009-03-30 15:30:00,17.76,17.85,17.76,17.84,50700.0,13.6962,13.7656,13.6962,13.7579,50700.0
2009-03-30 15:35:00,17.84,17.87,17.82,17.83,44300.0,13.7579,13.781,13.7424,13.7502,44300.0
2009-03-30 15:40:00,17.83,17.83,17.78,17.82,105300.0,13.7502,13.7502,13.7116,13.7424,105300.0
2009-03-30 15:45:00,17.82,17.83,17.79,17.81,61600.0,13.7424,13.7502,13.7193,13.7347,61600.0
2009-03-30 15:50:00,17.8,17.87,17.8,17.86,60000.0,13.727,13.781,13.727,13.7733,60000.0
2009-03-30 15:55:00,17.85,17.88,17.81,17.81,155100.0,13.7656,13.7887,13.7347,13.7347,155100.0
2009-03-31 09:30:00,18.0,18.15,17.88,17.95,17400.0,13.8813,13.9969,13.7887,13.8427,17400.0
2009-03-31 09:35:00,17.97,17.98,17.91,17.95,9100.0,13.8581,13.8658,13.8119,13.8427,9100.0
2009-03-31 09:40:00,17.95,17.96,17.84,17.87,21400.0,13.8427,13.8504,13.7579,13.781,21400.0
2009-03-31 09:45:00,17.87,17.87,17.84,17.87,9900.0,13.781,13.781,13.7579,13.781,9900.0
2009-03-31 09:50:00,17.86,17.91,17.84,17.91,22800.0,13.7733,13.8119,13.7579,13.8119,22800.0
2009-03-31 09:55:00,17.91,17.98,17.91,17.93,24100.0,13.8119,13.8658,13.8119,13.8273,24100.0
2009-03-31 10:00:00,17.92,18.0,17.9,17.99,21200.0,13.8196,13.8813,13.8041,13.8735,21200.0
2009-03-31 10:05:00,17.99,18.07,17.97,18.06,29200.0,13.8735,13.9352,13.8581,13.9275,29200.0
2009-03-31 10:10:00,18.06,18.07,18.0,18.0,17500.0,13.9275,13.9352,13.8813,13.8813,17500.0
2009-03-31 10:15:00,18.0,18.08,18.0,18.06,27400.0,13.8813,13.943,13.8813,13.9275,27400.0
2009-03-31 10:20:00,18.07,18.15,18.06,18.14,51500.0,13.9352,13.9969,13.9275,13.9892,51500.0
2009-03-31 10:25:00,18.14,18.18,18.12,18.18,24600.0,13.9892,14.0201,13.9738,14.0201,24600.0
2009-03-31 10:30:00,18.19,18.23,18.18,18.22,43400.0,14.0278,14.0586,14.0201,14.0509,43400.0
2009-03-31 10:35:00,18.22,18.23,18.17,18.18,24300.0,14.0509,14.0586,14.0124,14.0201,24300.0
2009-03-31 10:40:00,18.18,18.22,18.17,18.22,22200.0,14.0201,14.0509,14.0124,14.0509,22200.0
2009-03-31 10:45:00,18.22,18.24,18.17,18.19,31400.0,14.0509,14.0663,14.0124,14.0278,31400.0
2009-03-31 10:50:00,18.18,18.21,18.12,18.12,47900.0,14.0201,14.0432,13.9738,13.9738,47900.0
2009-03-31 10:55:00,18.1,18.1,18.07,18.09,16200.0,13.9584,13.9584,13.9352,13.9507,16200.0
2009-03-31 11:00:00,18.1,18.14,18.09,18.12,25100.0,13.9584,13.9892,13.9507,13.9738,25100.0
2009-03-31 11:05:00,18.11,18.18,18.11,18.17,12400.0,13.9661,14.0201,13.9661,14.0124,12400.0
2009-03-31 11:10:00,18.16,18.17,18.14,18.15,9000.0,14.0046,14.0124,13.9892,13.9969,9000.0
2009-03-31 11:15:00,18.15,18.16,18.13,18.14,13700.0,13.9969,14.0046,13.9815,13.9892,13700.0
2009-03-31 11:20:00,18.15,18.16,18.14,18.15,11300.0,13.9969,14.0046,13.9892,13.9969,11300.0
2009-03-31 11:25:00,18.15,18.2,18.15,18.2,25100.0,13.9969,14.0355,13.9969,14.0355,25100.0
2009-03-31 11:30:00,18.2,18.2,18.13,18.16,21500.0,14.0355,14.0355,13.9815,14.0046,21500.0
2009-03-31 11:35:00,18.16,18.16,18.15,18.15,5000.0,14.0046,14.0046,13.9969,13.9969,5000.0
2009-03-31 11:40:00,18.15,18.19,18.14,18.19,14300.0,13.9969,14.0278,13.9892,14.0278,14300.0
2009-03-31 11:45:00,18.19,18.2,18.18,18.18,26100.0,14.0278,14.0355,14.0201,14.0201,26100.0
2009-03-31 11:50:00,18.18,18.2,18.16,18.19,11900.0,14.0201,14.0355,14.0046,14.0278,11900.0
2009-03-31 11:55:00,18.19,18.2,18.16,18.17,22100.0,14.0278,14.0355,14.0046,14.0124,22100.0
2009-03-31 12:00:00,18.16,18.17,18.12,18.12,23300.0,14.0046,14.0124,13.9738,13.9738,23300.0
2009-03-31 12:05:00,18.12,18.13,18.1,18.1,4900.0,13.9738,13.9815,13.9584,13.9584,4900.0
2009-03-31 12:10:00,18.1,18.11,18.1,18.11,4300.0,13.9584,13.9661,13.9584,13.9661,4300.0
2009-03-31 12:15:00,18.11,18.16,18.1,18.16,22300.0,13.9661,14.0046,13.9584,14.0046,22300.0
2009-03-31 12:20:00,18.16,18.19,18.15,18.18,26700.0,14.0046,14.0278,13.9969,14.0201,26700.0
2009-03-31 12:25:00,18.18,18.19,18.16,18.17,15700.0,14.0201,14.0278,14.0046,14.0124,15700.0
2009-03-31 12:30:00,18.17,18.18,18.16,18.17,18400.0,14.0124,14.0201,14.0046,14.0124,18400.0
2009-03-31 12:35:00,18.17,18.19,18.15,18.17,23900.0,14.0124,14.0278,13.9969,14.0124,23900.0
2009-03-31 12:40:00,18.17,18.21,18.17,18.2,26000.0,14.0124,14.0432,14.0124,14.0355,26000.0
2009-03-31 12:45:00,18.2,18.21,18.2,18.2,4800.0,14.0355,14.0432,14.0355,14.0355,4800.0
2009-03-31 12:50:00,18.2,18.27,18.2,18.23,38300.0,14.0355,14.0895,14.0355,14.0586,38300.0
2009-03-31 12:55:00,18.23,18.24,18.19,18.2,36800.0,14.0586,14.0663,14.0278,14.0355,36800.0
2009-03-31 13:00:00,18.2,18.31,18.2,18.3,80500.0,14.0355,14.1203,14.0355,14.1126,80500.0
2009-03-31 13:05:00,18.31,18.32,18.29,18.32,16800.0,14.1203,14.128,14.1049,14.128,16800.0
2009-03-31 13:10:00,18.32,18.37,18.32,18.36,24600.0,14.128,14.1666,14.128,14.1589,24600.0
2009-03-31 13:15:00,18.37,18.37,18.35,18.36,9200.0,14.1666,14.1666,14.1512,14.1589,9200.0
2009-03-31 13:20:00,18.35,18.37,18.35,18.36,6900.0,14.1512,14.1666,14.1512,14.1589,6900.0
2009-03-31 13:25:00,18.36,18.36,18.33,18.34,24200.0,14.1589,14.1589,14.1357,14.1435,24200.0
2009-03-31 13:30:00,18.34,18.4,18.34,18.38,28100.0,14.1435,14.1897,14.1435,14.1743,28100.0
2009-03-31 13:35:00,18.39,18.39,18.36,18.38,9300.0,14.182,14.182,14.1589,14.1743,9300.0
2009-03-31 13:40:00,18.38,18.38,18.34,18.36,29200.0,14.1743,14.1743,14.1435,14.1589,29200.0
2009-03-31 13:45:00,18.37,18.38,18.35,18.36,8400.0,14.1666,14.1743,14.1512,14.1589,8400.0
2009-03-31 13:50:00,18.35,18.36,18.3,18.31,14100.0,14.1512,14.1589,14.1126,14.1203,14100.0
2009-03-31 13:55:00,18.31,18.34,18.3,18.34,11400.0,14.1203,14.1435,14.1126,14.1435,11400.0
2009-03-31 14:00:00,18.34,18.35,18.3,18.3,22800.0,14.1435,14.1512,14.1126,14.1126,22800.0
2009-03-31 14:05:00,18.3,18.33,18.3,18.33,12300.0,14.1126,14.1357,14.1126,14.1357,12300.0
2009-03-31 14:10:00,18.33,18.34,18.31,18.31,18200.0,14.1357,14.1435,14.1203,14.1203,18200.0
2009-03-31 14:15:00,18.31,18.32,18.3,18.31,9300.0,14.1203,14.128,14.1126,14.1203,9300.0
2009-03-31 14:20:00,18.31,18.32,18.3,18.31,12400.0,14.1203,14.128,14.1126,14.1203,12400.0
2009-03-31 14:25:00,18.3,18.31,18.29,18.31,12700.0,14.1126,14.1203,14.1049,14.1203,12700.0
2009-03-31 14:30:00,18.31,18.34,18.31,18.33,21300.0,14.1203,14.1435,14.1203,14.1357,21300.0
2009-03-31 14:35:00,18.34,18.37,18.33,18.37,24900.0,14.1435,14.1666,14.1357,14.1666,24900.0
2009-03-31 14:40:00,18.36,18.4,18.36,18.39,18700.0,14.1589,14.1897,14.1589,14.182,18700.0
2009-03-31 14:45:00,18.4,18.41,18.4,18.41,14000.0,14.1897,14.1974,14.1897,14.1974,14000.0
2009-03-31 14:50:00,18.41,18.45,18.41,18.44,18200.0,14.1974,14.2283,14.1974,14.2206,18200.0
2009-03-31 14:55:00,18.44,18.46,18.41,18.41,34500.0,14.2206,14.236,14.1974,14.1974,34500.0
2009-03-31 15:00:00,18.42,18.42,18.38,18.39,22400.0,14.2052,14.2052,14.1743,14.182,22400.0
2009-03-31 15:05:00,18.4,18.4,18.35,18.37,29100.0,14.1897,14.1897,14.1512,14.1666,29100.0
2009-03-31 15:10:00,18.37,18.38,18.33,18.34,24900.0,14.1666,14.1743,14.1357,14.1435,24900.0
2009-03-31 15:15:00,18.34,18.36,18.31,18.35,29400.0,14.1435,14.1589,14.1203,14.1512,29400.0
2009-03-31 15:20:00,18.35,18.36,18.33,18.34,34400.0,14.1512,14.1589,14.1357,14.1435,34400.0
2009-03-31 15:25:00,18.35,18.37,18.32,18.35,35500.0,14.1512,14.1666,14.128,14.1512,35500.0
2009-03-31 15:30:00,18.35,18.36,18.26,18.27,62400.0,14.1512,14.1589,14.0818,14.0895,62400.0
2009-03-31 15:35:00,18.26,18.26,18.19,18.26,70500.0,14.0818,14.0818,14.0278,14.0818,70500.0
2009-03-31 15:40:00,18.25,18.3,18.19,18.19,125700.0,14.0741,14.1126,14.0278,14.0278,125700.0
2009-03-31 15:45:00,18.19,18.21,18.15,18.15,92600.0,14.0278,14.0432,13.9969,13.9969,92600.0
2009-03-31 15:50:00,18.16,18.26,18.15,18.25,95800.0,14.0046,14.0818,13.9969,14.0741,95800.0
2009-03-31 15:55:00,18.25,18.28,18.16,18.18,160100.0,14.0741,14.0972,14.0046,14.0201,160100.0
2009-04-01 09:30:00,16.95,17.74,16.82,17.26,344800.0,13.0715,13.6808,12.9713,13.3106,344800.0
2009-04-01 09:35:00,17.25,17.55,17.22,17.44,699400.0,13.3029,13.5342,13.2797,13.4494,699400.0
2009-04-01 09:40:00,17.43,17.66,17.34,17.49,588700.0,13.4417,13.6191,13.3723,13.488,588700.0
2009-04-01 09:45:00,17.48,17.61,17.22,17.28,689800.0,13.4802,13.5805,13.2797,13.326,689800.0
2009-04-01 09:50:00,17.28,17.31,17.04,17.09,733500.0,13.326,13.3491,13.1409,13.1795,733500.0
2009-04-01 09:55:00,17.09,17.31,17.08,17.23,619900.0,13.1795,13.3491,13.1718,13.2874,619900.0
2009-04-01 10:00:00,17.23,17.26,17.1,17.1,584800.0,13.2874,13.3106,13.1872,13.1872,584800.0
2009-04-01 10:05:00,17.1,17.25,17.1,17.23,405500.0,13.1872,13.3029,13.1872,13.2874,405500.0
2009-04-01 10:10:00,17.23,17.39,17.22,17.39,220800.0,13.2874,13.4108,13.2797,13.4108,220800.0
2009-04-01 10:15:00,17.39,17.41,17.25,17.29,429000.0,13.4108,13.4263,13.3029,13.3337,429000.0
2009-04-01 10:20:00,17.29,17.36,17.2,17.29,481700.0,13.3337,13.3877,13.2643,13.3337,481700.0
2009-04-01 10:25:00,17.29,17.36,17.26,17.29,380900.0,13.3337,13.3877,13.3106,13.3337,380900.0
2009-04-01 10:30:00,17.3,17.34,17.24,17.3,328400.0,13.3414,13.3723,13.2952,13.3414,328400.0
2009-04-01 10:35:00,17.3,17.35,17.27,17.32,382000.0,13.3414,13.38,13.3183,13.3569,382000.0
2009-04-01 10:40:00,17.32,17.44,17.31,17.39,351100.0,13.3569,13.4494,13.3491,13.4108,351100.0
2009-04-01 10:45:00,17.4,17.56,17.4,17.56,177100.0,13.4185,13.5419,13.4185,13.5419,177100.0
2009-04-01 10:50:00,17.55,17.59,17.52,17.58,432400.0,13.5342,13.5651,13.5111,13.5574,432400.0
2009-04-01 10:55:00,17.58,17.61,17.49,17.49,318300.0,13.5574,13.5805,13.488,13.488,318300.0
2009-04-01 11:00:00,17.5,17.53,17.43,17.45,152500.0,13.4957,13.5188,13.4417,13.4571,152500.0
2009-04-01 11:05:00,17.44,17.44,17.37,17.37,316300.0,13.4494,13.4494,13.3954,13.3954,316300.0
2009-04-01 11:10:00,17.38,17.41,17.37,17.39,117500.0,13.4031,13.4263,13.3954,13.4108,117500.0
2009-04-01 11:15:00,17.39,17.43,17.39,17.42,293700.0,13.4108,13.4417,13.4108,13.434,293700.0
2009-04-01 11:20:00,17.42,17.43,17.35,17.37,183300.0,13.434,13.4417,13.38,13.3954,183300.0
2009-04-01 11:25:00,17.37,17.39,17.36,17.37,57400.0,13.3954,13.4108,13.3877,13.3954,57400.0
2009-04-01 11:30:00,17.38,17.4,17.36,17.36,65600.0,13.4031,13.4185,13.3877,13.3877,65600.0
2009-04-01 11:35:00,17.36,17.4,17.35,17.37,112000.0,13.3877,13.4185,13.38,13.3954,112000.0
2009-04-01 11:40:00,17.37,17.38,17.29,17.33,173200.0,13.3954,13.4031,13.3337,13.3646,173200.0
2009-04-01 11:45:00,17.33,17.33,17.29,17.31,98900.0,13.3646,13.3646,13.3337,13.3491,98900.0
2009-04-01 11:50:00,17.31,17.31,17.23,17.23,220800.0,13.3491,13.3491,13.2874,13.2874,220800.0
2009-04-01 11:55:00,17.24,17.3,17.23,17.25,426400.0,13.2952,13.3414,13.2874,13.3029,426400.0
2009-04-01 12:00:00,17.26,17.31,17.25,17.28,264700.0,13.3106,13.3491,13.3029,13.326,264700.0
2009-04-01 12:05:00,17.27,17.3,17.27,17.29,228100.0,13.3183,13.3414,13.3183,13.3337,228100.0
2009-04-01 12:10:00,17.28,17.29,17.27,17.29,156700.0,13.326,13.3337,13.3183,13.3337,156700.0
2009-04-01 12:15:00,17.29,17.29,17.24,17.25,269200.0,13.3337,13.3337,13.2952,13.3029,269200.0
2009-04-01 12:20:00,17.25,17.3,17.25,17.29,94400.0,13.3029,13.3414,13.3029,13.3337,94400.0
2009-04-01 12:25:00,17.28,17.29,17.26,17.27,122600.0,13.326,13.3337,13.3106,13.3183,122600.0
2009-04-01 12:30:00,17.27,17.29,17.27,17.27,82600.0,13.3183,13.3337,13.3183,13.3183,82600.0
2009-04-01 12:35:00,17.28,17.28,17.22,17.23,103600.0,13.326,13.326,13.2797,13.2874,103600.0
2009-04-01 12:40:00,17.22,17.24,17.22,17.23,339700.0,13.2797,13.2952,13.2797,13.2874,339700.0
2009-04-01 12:45:00,17.23,17.24,17.17,17.17,318300.0,13.2874,13.2952,13.2412,13.2412,318300.0
2009-04-01 12:50:00,17.18,17.24,17.17,17.23,250900.0,13.2489,13.2952,13.2412,13.2874,250900.0
2009-04-01 12:55:00,17.22,17.23,17.2,17.21,137300.0,13.2797,13.2874,13.2643,13.272,137300.0
2009-04-01 13:00:00,17.21,17.21,17.15,17.18,281200.0,13.272,13.272,13.2258,13.2489,281200.0
2009-04-01 13:05:00,17.17,17.21,17.15,17.15,173800.0,13.2412,13.272,13.2258,13.2258,173800.0
2009-04-01 13:10:00,17.16,17.2,17.1,17.19,288700.0,13.2335,13.2643,13.1872,13.2566,288700.0
2009-04-01 13:15:00,17.2,17.21,17.18,17.2,125800.0,13.2643,13.272,13.2489,13.2643,125800.0
2009-04-01 13:20:00,17.2,17.2,17.18,17.18,22200.0,13.2643,13.2643,13.2489,13.2489,22200.0
2009-04-01 13:25:00,17.17,17.19,17.17,17.18,72900.0,13.2412,13.2566,13.2412,13.2489,72900.0
2009-04-01 13:30:00,17.17,17.18,17.15,17.16,50400.0,13.2412,13.2489,13.2258,13.2335,50400.0
2009-04-01 13:35:00,17.15,17.2,17.15,17.17,173500.0,13.2258,13.2643,13.2258,13.2412,173500.0
2009-04-01 13:40:00,17.17,17.24,17.17,17.22,149200.0,13.2412,13.2952,13.2412,13.2797,149200.0
2009-04-01 13:45:00,17.22,17.23,17.14,17.15,88100.0,13.2797,13.2874,13.218,13.2258,88100.0
2009-04-01 13:50:00,17.16,17.22,17.15,17.17,127600.0,13.2335,13.2797,13.2258,13.2412,127600.0
2009-04-01 13:55:00,17.17,17.18,17.15,17.17,82600.0,13.2412,13.2489,13.2258,13.2412,82600.0
2009-04-01 14:00:00,17.17,17.18,17.12,17.15,211900.0,13.2412,13.2489,13.2026,13.2258,211900.0
2009-04-01 14:05:00,17.15,17.17,17.13,17.16,177000.0,13.2258,13.2412,13.2103,13.2335,177000.0
2009-04-01 14:10:00,17.15,17.16,17.13,17.14,50600.0,13.2258,13.2335,13.2103,13.218,50600.0
2009-04-01 14:15:00,17.13,17.15,17.06,17.07,270700.0,13.2103,13.2258,13.1563,13.1641,270700.0
2009-04-01 14:20:00,17.07,17.08,17.02,17.06,93500.0,13.1641,13.1718,13.1255,13.1563,93500.0
2009-04-01 14:25:00,17.06,17.09,17.04,17.09,79400.0,13.1563,13.1795,13.1409,13.1795,79400.0
2009-04-01 14:30:00,17.09,17.1,17.04,17.04,114900.0,13.1795,13.1872,13.1409,13.1409,114900.0
2009-04-01 14:35:00,17.04,17.06,17.04,17.04,44200.0,13.1409,13.1563,13.1409,13.1409,44200.0
2009-04-01 14:40:00,17.05,17.05,16.96,16.96,146400.0,13.1486,13.1486,13.0792,13.0792,146400.0
2009-04-01 14:45:00,16.96,17.01,16.94,17.0,284300.0,13.0792,13.1178,13.0638,13.1101,284300.0
2009-04-01 14:50:00,17.0,17.01,16.92,16.99,455500.0,13.1101,13.1178,13.0484,13.1024,455500.0
2009-04-01 14:55:00,16.98,16.99,16.86,16.89,238600.0,13.0947,13.1024,13.0021,13.0252,238600.0
2009-04-01 15:00:00,16.89,16.89,16.76,16.88,606300.0,13.0252,13.0252,12.925,13.0175,606300.0
2009-04-01 15:05:00,16.88,16.96,16.83,16.83,217100.0,13.0175,13.0792,12.979,12.979,217100.0
2009-04-01 15:10:00,16.83,16.83,16.75,16.79,225300.0,12.979,12.979,12.9173,12.9481,225300.0
2009-04-01 15:15:00,16.79,16.8,16.72,16.72,200300.0,12.9481,12.9558,12.8941,12.8941,200300.0
2009-04-01 15:20:00,16.73,16.86,16.72,16.85,206500.0,12.9019,13.0021,12.8941,12.9944,206500.0
2009-04-01 15:25:00,16.85,16.94,16.85,16.87,251300.0,12.9944,13.0638,12.9944,13.0098,251300.0
2009-04-01 15:30:00,16.87,16.89,16.82,16.84,181400.0,13.0098,13.0252,12.9713,12.9867,181400.0
2009-04-01 15:35:00,16.84,16.84,16.76,16.78,169200.0,12.9867,12.9867,12.925,12.9404,169200.0
2009-04-01 15:40:00,16.78,16.79,16.69,16.7,249300.0,12.9404,12.9481,12.871,12.8787,249300.0
2009-04-01 15:45:00,16.7,16.74,16.68,16.69,319300.0,12.8787,12.9096,12.8633,12.871,319300.0
2009-04-01 15:50:00,16.69,16.74,16.6,16.73,671400.0,12.871,12.9096,12.8016,12.9019,671400.0
2009-04-01 15:55:00,16.73,16.91,16.73,16.86,636900.0,12.9019,13.0407,12.9019,13.0021,636900.0
2009-04-02 09:30:00,17.29,17.74,16.99,17.25,295500.0,13.3337,13.6808,13.1024,13.3029,295500.0
2009-04-02 09:35:00,17.22,17.43,17.17,17.41,115300.0,13.2797,13.4417,13.2412,13.4263,115300.0
2009-04-02 09:40:00,17.42,17.5,17.34,17.49,191100.0,13.434,13.4957,13.3723,13.488,191100.0
2009-04-02 09:45:00,17.48,17.51,17.4,17.45,126900.0,13.4802,13.5034,13.4185,13.4571,126900.0
2009-04-02 09:50:00,17.45,17.54,17.45,17.51,147200.0,13.4571,13.5265,13.4571,13.5034,147200.0
2009-04-02 09:55:00,17.51,17.54,17.48,17.53,147300.0,13.5034,13.5265,13.4802,13.5188,147300.0
2009-04-02 10:00:00,17.54,17.54,17.39,17.41,323300.0,13.5265,13.5265,13.4108,13.4263,323300.0
2009-04-02 10:05:00,17.41,17.52,17.4,17.49,205700.0,13.4263,13.5111,13.4185,13.488,205700.0
2009-04-02 10:10:00,17.49,17.51,17.35,17.39,71100.0,13.488,13.5034,13.38,13.4108,71100.0
2009-04-02 10:15:00,17.39,17.48,17.39,17.46,95900.0,13.4108,13.4802,13.4108,13.4648,95900.0
2009-04-02 10:20:00,17.47,17.5,17.46,17.49,107600.0,13.4725,13.4957,13.4648,13.488,107600.0
2009-04-02 10:25:00,17.49,17.56,17.44,17.49,153000.0,13.488,13.5419,13.4494,13.488,153000.0
2009-04-02 10:30:00,17.48,17.54,17.47,17.52,154200.0,13.4802,13.5265,13.4725,13.5111,154200.0
2009-04-02 10:35:00,17.51,17.51,17.42,17.42,217900.0,13.5034,13.5034,13.434,13.434,217900.0
2009-04-02 10:40:00,17.41,17.48,17.39,17.46,99600.0,13.4263,13.4802,13.4108,13.4648,99600.0
2009-04-02 10:45:00,17.46,17.48,17.45,17.47,102900.0,13.4648,13.4802,13.4571,13.4725,102900.0
2009-04-02 10:50:00,17.48,17.49,17.43,17.43,106600.0,13.4802,13.488,13.4417,13.4417,106600.0
2009-04-02 10:55:00,17.43,17.43,17.37,17.38,114500.0,13.4417,13.4417,13.3954,13.4031,114500.0
2009-04-02 11:00:00,17.38,17.41,17.37,17.37,122500.0,13.4031,13.4263,13.3954,13.3954,122500.0
2009-04-02 11:05:00,17.38,17.41,17.37,17.4,125900.0,13.4031,13.4263,13.3954,13.4185,125900.0
2009-04-02 11:10:00,17.39,17.42,17.39,17.4,154100.0,13.4108,13.434,13.4108,13.4185,154100.0
2009-04-02 11:15:00,17.4,17.41,17.34,17.39,142200.0,13.4185,13.4263,13.3723,13.4108,142200.0
2009-04-02 11:20:00,17.39,17.4,17.37,17.38,79100.0,13.4108,13.4185,13.3954,13.4031,79100.0
2009-04-02 11:25:00,17.39,17.42,17.37,17.4,81000.0,13.4108,13.434,13.3954,13.4185,81000.0
2009-04-02 11:30:00,17.39,17.46,17.39,17.45,67500.0,13.4108,13.4648,13.4108,13.4571,67500.0
2009-04-02 11:35:00,17.46,17.47,17.44,17.46,46600.0,13.4648,13.4725,13.4494,13.4648,46600.0
2009-04-02 11:40:00,17.46,17.5,17.46,17.49,188900.0,13.4648,13.4957,13.4648,13.488,188900.0
2009-04-02 11:45:00,17.5,17.51,17.47,17.47,77900.0,13.4957,13.5034,13.4725,13.4725,77900.0
2009-04-02 11:50:00,17.48,17.48,17.42,17.45,51900.0,13.4802,13.4802,13.434,13.4571,51900.0
2009-04-02 11:55:00,17.45,17.48,17.43,17.47,25000.0,13.4571,13.4802,13.4417,13.4725,25000.0
2009-04-02 12:00:00,17.48,17.48,17.44,17.44,25800.0,13.4802,13.4802,13.4494,13.4494,25800.0
2009-04-02 12:05:00,17.45,17.48,17.44,17.48,17900.0,13.4571,13.4802,13.4494,13.4802,17900.0
2009-04-02 12:10:00,17.48,17.48,17.45,17.47,30700.0,13.4802,13.4802,13.4571,13.4725,30700.0
2009-04-02 12:15:00,17.48,17.53,17.48,17.52,51200.0,13.4802,13.5188,13.4802,13.5111,51200.0
2009-04-02 12:20:00,17.52,17.53,17.47,17.47,58900.0,13.5111,13.5188,13.4725,13.4725,58900.0
2009-04-02 12:25:00,17.47,17.48,17.41,17.41,141700.0,13.4725,13.4802,13.4263,13.4263,141700.0
2009-04-02 12:30:00,17.41,17.43,17.39,17.4,76700.0,13.4263,13.4417,13.4108,13.4185,76700.0
2009-04-02 12:35:00,17.4,17.43,17.38,17.42,19400.0,13.4185,13.4417,13.4031,13.434,19400.0
2009-04-02 12:40:00,17.43,17.45,17.39,17.4,109600.0,13.4417,13.4571,13.4108,13.4185,109600.0
2009-04-02 12:45:00,17.41,17.44,17.36,17.43,89900.0,13.4263,13.4494,13.3877,13.4417,89900.0
2009-04-02 12:50:00,17.43,17.5,17.42,17.43,64900.0,13.4417,13.4957,13.434,13.4417,64900.0
2009-04-02 12:55:00,17.44,17.46,17.4,17.4,62200.0,13.4494,13.4648,13.4185,13.4185,62200.0
2009-04-02 13:00:00,17.4,17.43,17.39,17.4,61400.0,13.4185,13.4417,13.4108,13.4185,61400.0
2009-04-02 13:05:00,17.4,17.45,17.39,17.45,38400.0,13.4185,13.4571,13.4108,13.4571,38400.0
2009-04-02 13:10:00,17.45,17.45,17.39,17.39,243800.0,13.4571,13.4571,13.4108,13.4108,243800.0
2009-04-02 13:15:00,17.39,17.41,17.39,17.4,49800.0,13.4108,13.4263,13.4108,13.4185,49800.0
2009-04-02 13:20:00,17.4,17.43,17.37,17.4,66500.0,13.4185,13.4417,13.3954,13.4185,66500.0
2009-04-02 13:25:00,17.41,17.44,17.4,17.44,162600.0,13.4263,13.4494,13.4185,13.4494,162600.0
2009-04-02 13:30:00,17.44,17.47,17.41,17.44,70200.0,13.4494,13.4725,13.4263,13.4494,70200.0
2009-04-02 13:35:00,17.44,17.46,17.41,17.43,68700.0,13.4494,13.4648,13.4263,13.4417,68700.0
2009-04-02 13:40:00,17.43,17.48,17.42,17.46,81300.0,13.4417,13.4802,13.434,13.4648,81300.0
2009-04-02 13:45:00,17.46,17.52,17.46,17.48,43300.0,13.4648,13.5111,13.4648,13.4802,43300.0
2009-04-02 13:50:00,17.48,17.5,17.48,17.49,17400.0,13.4802,13.4957,13.4802,13.488,17400.0
2009-04-02 13:55:00,17.49,17.51,17.46,17.48,75700.0,13.488,13.5034,13.4648,13.4802,75700.0
2009-04-02 14:00:00,17.48,17.54,17.48,17.54,93500.0,13.4802,13.5265,13.4802,13.5265,93500.0
2009-04-02 14:05:00,17.54,17.57,17.53,17.53,95800.0,13.5265,13.5497,13.5188,13.5188,95800.0
2009-04-02 14:10:00,17.53,17.59,17.51,17.59,51900.0,13.5188,13.5651,13.5034,13.5651,51900.0
2009-04-02 14:15:00,17.58,17.62,17.56,17.62,89200.0,13.5574,13.5882,13.5419,13.5882,89200.0
2009-04-02 14:20:00,17.62,17.66,17.6,17.62,78800.0,13.5882,13.6191,13.5728,13.5882,78800.0
2009-04-02 14:25:00,17.63,17.7,17.63,17.68,58100.0,13.5959,13.6499,13.5959,13.6345,58100.0
2009-04-02 14:30:00,17.68,17.71,17.65,17.66,113800.0,13.6345,13.6576,13.6113,13.6191,113800.0
2009-04-02 14:35:00,17.66,17.68,17.63,17.64,52300.0,13.6191,13.6345,13.5959,13.6036,52300.0
2009-04-02 14:40:00,17.64,17.7,17.63,17.69,81900.0,13.6036,13.6499,13.5959,13.6422,81900.0
2009-04-02 14:45:00,17.69,17.71,17.67,17.67,97900.0,13.6422,13.6576,13.6268,13.6268,97900.0
2009-04-02 14:50:00,17.67,17.7,17.65,17.67,198000.0,13.6268,13.6499,13.6113,13.6268,198000.0
2009-04-02 14:55:00,17.66,17.71,17.66,17.7,83100.0,13.6191,13.6576,13.6191,13.6499,83100.0
2009-04-02 15:00:00,17.7,17.73,17.68,17.73,204400.0,13.6499,13.673,13.6345,13.673,204400.0
2009-04-02 15:05:00,17.73,17.76,17.72,17.75,269100.0,13.673,13.6962,13.6653,13.6885,269100.0
2009-04-02 15:10:00,17.75,17.76,17.74,17.75,85200.0,13.6885,13.6962,13.6808,13.6885,85200.0
2009-04-02 15:15:00,17.75,17.79,17.74,17.74,100800.0,13.6885,13.7193,13.6808,13.6808,100800.0
2009-04-02 15:20:00,17.74,17.75,17.69,17.72,102600.0,13.6808,13.6885,13.6422,13.6653,102600.0
2009-04-02 15:25:00,17.71,17.76,17.71,17.75,55200.0,13.6576,13.6962,13.6576,13.6885,55200.0
2009-04-02 15:30:00,17.75,17.76,17.74,17.76,141700.0,13.6885,13.6962,13.6808,13.6962,141700.0
2009-04-02 15:35:00,17.75,17.76,17.72,17.73,189400.0,13.6885,13.6962,13.6653,13.673,189400.0
2009-04-02 15:40:00,17.73,17.78,17.73,17.74,235800.0,13.673,13.7116,13.673,13.6808,235800.0
2009-04-02 15:45:00,17.75,17.75,17.69,17.72,233100.0,13.6885,13.6885,13.6422,13.6653,233100.0
2009-04-02 15:50:00,17.71,17.75,17.67,17.68,238500.0,13.6576,13.6885,13.6268,13.6345,238500.0
2009-04-02 15:55:00,17.68,17.7,17.6,17.69,628700.0,13.6345,13.6499,13.5728,13.6422,628700.0
2009-04-03 09:30:00,17.78,17.78,17.54,17.55,33800.0,13.7116,13.7116,13.5265,13.5342,33800.0
2009-04-03 09:35:00,17.57,17.6,17.4,17.42,44100.0,13.5497,13.5728,13.4185,13.434,44100.0
2009-04-03 09:40:00,17.43,17.52,17.41,17.5,50000.0,13.4417,13.5111,13.4263,13.4957,50000.0
2009-04-03 09:45:00,17.52,17.52,17.41,17.46,41300.0,13.5111,13.5111,13.4263,13.4648,41300.0
2009-04-03 09:50:00,17.46,17.48,17.43,17.47,36900.0,13.4648,13.4802,13.4417,13.4725,36900.0
2009-04-03 09:55:00,17.48,17.5,17.45,17.48,24500.0,13.4802,13.4957,13.4571,13.4802,24500.0
2009-04-03 10:00:00,17.48,17.49,17.44,17.45,62700.0,13.4802,13.488,13.4494,13.4571,62700.0
2009-04-03 10:05:00,17.45,17.49,17.44,17.49,38800.0,13.4571,13.488,13.4494,13.488,38800.0
2009-04-03 10:10:00,17.49,17.5,17.48,17.5,32000.0,13.488,13.4957,13.4802,13.4957,32000.0
2009-04-03 10:15:00,17.5,17.51,17.49,17.5,38100.0,13.4957,13.5034,13.488,13.4957,38100.0
2009-04-03 10:20:00,17.5,17.51,17.5,17.5,44100.0,13.4957,13.5034,13.4957,13.4957,44100.0
2009-04-03 10:25:00,17.51,17.52,17.5,17.51,85100.0,13.5034,13.5111,13.4957,13.5034,85100.0
2009-04-03 10:30:00,17.5,17.52,17.49,17.5,63000.0,13.4957,13.5111,13.488,13.4957,63000.0
2009-04-03 10:35:00,17.49,17.5,17.49,17.49,22200.0,13.488,13.4957,13.488,13.488,22200.0
2009-04-03 10:40:00,17.5,17.53,17.49,17.5,108800.0,13.4957,13.5188,13.488,13.4957,108800.0
2009-04-03 10:45:00,17.5,17.5,17.49,17.5,18800.0,13.4957,13.4957,13.488,13.4957,18800.0
2009-04-03 10:50:00,17.5,17.5,17.48,17.5,52600.0,13.4957,13.4957,13.4802,13.4957,52600.0
2009-04-03 10:55:00,17.5,17.5,17.48,17.49,23500.0,13.4957,13.4957,13.4802,13.488,23500.0
2009-04-03 11:00:00,17.49,17.5,17.49,17.49,29600.0,13.488,13.4957,13.488,13.488,29600.0
2009-04-03 11:05:00,17.5,17.5,17.45,17.47,37900.0,13.4957,13.4957,13.4571,13.4725,37900.0
2009-04-03 11:10:00,17.47,17.49,17.46,17.49,11000.0,13.4725,13.488,13.4648,13.488,11000.0
2009-04-03 11:15:00,17.49,17.51,17.47,17.5,43600.0,13.488,13.5034,13.4725,13.4957,43600.0
2009-04-03 11:20:00,17.51,17.51,17.48,17.49,176000.0,13.5034,13.5034,13.4802,13.488,176000.0
2009-04-03 11:25:00,17.48,17.5,17.48,17.49,24800.0,13.4802,13.4957,13.4802,13.488,24800.0
2009-04-03 11:30:00,17.5,17.5,17.47,17.48,24700.0,13.4957,13.4957,13.4725,13.4802,24700.0
2009-04-03 11:35:00,17.48,17.49,17.47,17.48,332100.0,13.4802,13.488,13.4725,13.4802,332100.0
2009-04-03 11:40:00,17.48,17.5,17.47,17.5,33300.0,13.4802,13.4957,13.4725,13.4957,33300.0
2009-04-03 11:45:00,17.5,17.51,17.48,17.48,16500.0,13.4957,13.5034,13.4802,13.4802,16500.0
2009-04-03 11:50:00,17.47,17.48,17.46,17.47,27100.0,13.4725,13.4802,13.4648,13.4725,27100.0
2009-04-03 11:55:00,17.47,17.51,17.46,17.46,106900.0,13.4725,13.5034,13.4648,13.4648,106900.0
2009-04-03 12:00:00,17.46,17.57,17.46,17.57,78500.0,13.4648,13.5497,13.4648,13.5497,78500.0
2009-04-03 12:05:00,17.56,17.57,17.51,17.51,29000.0,13.5419,13.5497,13.5034,13.5034,29000.0
2009-04-03 12:10:00,17.52,17.55,17.51,17.55,29100.0,13.5111,13.5342,13.5034,13.5342,29100.0
2009-04-03 12:15:00,17.55,17.6,17.55,17.6,194900.0,13.5342,13.5728,13.5342,13.5728,194900.0
2009-04-03 12:20:00,17.6,17.6,17.58,17.59,18800.0,13.5728,13.5728,13.5574,13.5651,18800.0
2009-04-03 12:25:00,17.59,17.65,17.59,17.65,115800.0,13.5651,13.6113,13.5651,13.6113,115800.0
2009-04-03 12:30:00,17.65,17.68,17.63,17.68,101300.0,13.6113,13.6345,13.5959,13.6345,101300.0
2009-04-03 12:35:00,17.69,17.75,17.69,17.7,157800.0,13.6422,13.6885,13.6422,13.6499,157800.0
2009-04-03 12:40:00,17.69,17.76,17.69,17.74,97900.0,13.6422,13.6962,13.6422,13.6808,97900.0
2009-04-03 12:45:00,17.74,17.75,17.68,17.69,113000.0,13.6808,13.6885,13.6345,13.6422,113000.0
2009-04-03 12:50:00,17.7,17.71,17.67,17.71,31700.0,13.6499,13.6576,13.6268,13.6576,31700.0
2009-04-03 12:55:00,17.71,17.72,17.7,17.71,23400.0,13.6576,13.6653,13.6499,13.6576,23400.0
2009-04-03 13:00:00,17.72,17.75,17.69,17.7,58900.0,13.6653,13.6885,13.6422,13.6499,58900.0
2009-04-03 13:05:00,17.69,17.7,17.68,17.69,24400.0,13.6422,13.6499,13.6345,13.6422,24400.0
2009-04-03 13:10:00,17.69,17.7,17.69,17.7,6800.0,13.6422,13.6499,13.6422,13.6499,6800.0
2009-04-03 13:15:00,17.7,17.7,17.69,17.7,24400.0,13.6499,13.6499,13.6422,13.6499,24400.0
2009-04-03 13:20:00,17.7,17.7,17.69,17.7,10800.0,13.6499,13.6499,13.6422,13.6499,10800.0
2009-04-03 13:25:00,17.69,17.7,17.69,17.7,28800.0,13.6422,13.6499,13.6422,13.6499,28800.0
2009-04-03 13:30:00,17.7,17.71,17.69,17.69,43800.0,13.6499,13.6576,13.6422,13.6422,43800.0
2009-04-03 13:35:00,17.7,17.7,17.65,17.68,92300.0,13.6499,13.6499,13.6113,13.6345,92300.0
2009-04-03 13:40:00,17.68,17.68,17.64,17.64,31100.0,13.6345,13.6345,13.6036,13.6036,31100.0
2009-04-03 13:45:00,17.64,17.66,17.64,17.65,15400.0,13.6036,13.6191,13.6036,13.6113,15400.0
2009-04-03 13:50:00,17.65,17.66,17.61,17.66,36500.0,13.6113,13.6191,13.5805,13.6191,36500.0
2009-04-03 13:55:00,17.65,17.66,17.62,17.64,54100.0,13.6113,13.6191,13.5882,13.6036,54100.0
2009-04-03 14:00:00,17.64,17.66,17.63,17.63,29600.0,13.6036,13.6191,13.5959,13.5959,29600.0
2009-04-03 14:05:00,17.64,17.64,17.6,17.61,47700.0,13.6036,13.6036,13.5728,13.5805,47700.0
2009-04-03 14:10:00,17.61,17.62,17.6,17.62,26800.0,13.5805,13.5882,13.5728,13.5882,26800.0
2009-04-03 14:15:00,17.61,17.63,17.6,17.6,55200.0,13.5805,13.5959,13.5728,13.5728,55200.0
2009-04-03 14:20:00,17.61,17.63,17.6,17.63,75100.0,13.5805,13.5959,13.5728,13.5959,75100.0
2009-04-03 14:25:00,17.63,17.71,17.62,17.7,33400.0,13.5959,13.6576,13.5882,13.6499,33400.0
2009-04-03 14:30:00,17.71,17.72,17.66,17.69,53200.0,13.6576,13.6653,13.6191,13.6422,53200.0
2009-04-03 14:35:00,17.69,17.74,17.68,17.73,113900.0,13.6422,13.6808,13.6345,13.673,113900.0
2009-04-03 14:40:00,17.73,17.76,17.72,17.75,104700.0,13.673,13.6962,13.6653,13.6885,104700.0
2009-04-03 14:45:00,17.74,17.75,17.69,17.7,122400.0,13.6808,13.6885,13.6422,13.6499,122400.0
2009-04-03 14:50:00,17.7,17.75,17.7,17.73,207600.0,13.6499,13.6885,13.6499,13.673,207600.0
2009-04-03 14:55:00,17.74,17.75,17.71,17.73,149400.0,13.6808,13.6885,13.6576,13.673,149400.0
2009-04-03 15:00:00,17.73,17.75,17.67,17.67,153700.0,13.673,13.6885,13.6268,13.6268,153700.0
2009-04-03 15:05:00,17.67,17.72,17.64,17.67,317500.0,13.6268,13.6653,13.6036,13.6268,317500.0
2009-04-03 15:10:00,17.67,17.7,17.66,17.7,105300.0,13.6268,13.6499,13.6191,13.6499,105300.0
2009-04-03 15:15:00,17.7,17.77,17.69,17.77,233400.0,13.6499,13.7039,13.6422,13.7039,233400.0
2009-04-03 15:20:00,17.76,17.83,17.76,17.81,183300.0,13.6962,13.7502,13.6962,13.7347,183300.0
2009-04-03 15:25:00,17.81,17.83,17.79,17.8,151500.0,13.7347,13.7502,13.7193,13.727,151500.0
2009-04-03 15:30:00,17.8,17.86,17.8,17.84,124400.0,13.727,13.7733,13.727,13.7579,124400.0
2009-04-03 15:35:00,17.84,17.86,17.76,17.77,242800.0,13.7579,13.7733,13.6962,13.7039,242800.0
2009-04-03 15:40:00,17.77,17.8,17.74,17.74,335300.0,13.7039,13.727,13.6808,13.6808,335300.0
2009-04-03 15:45:00,17.75,17.76,17.71,17.72,97500.0,13.6885,13.6962,13.6576,13.6653,97500.0
2009-04-03 15:50:00,17.72,17.77,17.71,17.77,150300.0,13.6653,13.7039,13.6576,13.7039,150300.0
2009-04-03 15:55:00,17.77,17.86,17.73,17.84,483600.0,13.7039,13.7733,13.673,13.7579,483600.0
2009-04-06 09:30:00,17.62,18.01,17.62,18.0,148900.0,13.5882,13.889,13.5882,13.8813,148900.0
2009-04-06 09:35:00,18.0,18.01,17.77,17.78,150700.0,13.8813,13.889,13.7039,13.7116,150700.0
2009-04-06 09:40:00,17.78,17.83,17.73,17.76,42400.0,13.7116,13.7502,13.673,13.6962,42400.0
2009-04-06 09:45:00,17.77,17.79,17.75,17.76,82500.0,13.7039,13.7193,13.6885,13.6962,82500.0
2009-04-06 09:50:00,17.75,17.79,17.73,17.74,35300.0,13.6885,13.7193,13.673,13.6808,35300.0
2009-04-06 09:55:00,17.74,17.89,17.73,17.87,137200.0,13.6808,13.7964,13.673,13.781,137200.0
2009-04-06 10:00:00,17.88,17.96,17.85,17.95,103300.0,13.7887,13.8504,13.7656,13.8427,103300.0
2009-04-06 10:05:00,17.96,18.02,17.95,18.02,70900.0,13.8504,13.8967,13.8427,13.8967,70900.0
2009-04-06 10:10:00,18.01,18.04,18.0,18.02,74800.0,13.889,13.9121,13.8813,13.8967,74800.0
2009-04-06 10:15:00,18.03,18.03,17.93,17.95,53900.0,13.9044,13.9044,13.8273,13.8427,53900.0
2009-04-06 10:20:00,17.95,17.99,17.86,17.98,102600.0,13.8427,13.8735,13.7733,13.8658,102600.0
2009-04-06 10:25:00,17.98,18.03,17.9,17.9,282900.0,13.8658,13.9044,13.8041,13.8041,282900.0
2009-04-06 10:30:00,17.9,18.0,17.88,17.99,135400.0,13.8041,13.8813,13.7887,13.8735,135400.0
2009-04-06 10:35:00,18.0,18.03,17.98,18.01,71700.0,13.8813,13.9044,13.8658,13.889,71700.0
2009-04-06 10:40:00,18.01,18.03,17.95,17.96,68700.0,13.889,13.9044,13.8427,13.8504,68700.0
2009-04-06 10:45:00,17.95,17.95,17.9,17.92,63900.0,13.8427,13.8427,13.8041,13.8196,63900.0
2009-04-06 10:50:00,17.92,17.92,17.86,17.87,29000.0,13.8196,13.8196,13.7733,13.781,29000.0
2009-04-06 10:55:00,17.87,17.94,17.85,17.94,97000.0,13.781,13.835,13.7656,13.835,97000.0
2009-04-06 11:00:00,17.93,17.98,17.93,17.97,114900.0,13.8273,13.8658,13.8273,13.8581,114900.0
2009-04-06 11:05:00,17.97,17.99,17.97,17.98,83400.0,13.8581,13.8735,13.8581,13.8658,83400.0
2009-04-06 11:10:00,17.98,17.98,17.93,17.94,78500.0,13.8658,13.8658,13.8273,13.835,78500.0
2009-04-06 11:15:00,17.94,17.97,17.94,17.97,26400.0,13.835,13.8581,13.835,13.8581,26400.0
2009-04-06 11:20:00,17.97,17.99,17.96,17.97,65400.0,13.8581,13.8735,13.8504,13.8581,65400.0
2009-04-06 11:25:00,17.96,18.04,17.96,18.03,170800.0,13.8504,13.9121,13.8504,13.9044,170800.0
2009-04-06 11:30:00,18.03,18.11,18.02,18.1,57700.0,13.9044,13.9661,13.8967,13.9584,57700.0
2009-04-06 11:35:00,18.1,18.13,18.08,18.12,107300.0,13.9584,13.9815,13.943,13.9738,107300.0
2009-04-06 11:40:00,18.13,18.14,18.02,18.03,84500.0,13.9815,13.9892,13.8967,13.9044,84500.0
2009-04-06 11:45:00,18.04,18.06,18.0,18.05,39600.0,13.9121,13.9275,13.8813,13.9198,39600.0
2009-04-06 11:50:00,18.05,18.07,18.0,18.01,28300.0,13.9198,13.9352,13.8813,13.889,28300.0
2009-04-06 11:55:00,18.01,18.02,18.0,18.0,13500.0,13.889,13.8967,13.8813,13.8813,13500.0
2009-04-06 12:00:00,18.01,18.04,18.0,18.03,37000.0,13.889,13.9121,13.8813,13.9044,37000.0
2009-04-06 12:05:00,18.04,18.06,18.03,18.05,30200.0,13.9121,13.9275,13.9044,13.9198,30200.0
2009-04-06 12:10:00,18.06,18.06,18.03,18.03,14400.0,13.9275,13.9275,13.9044,13.9044,14400.0
2009-04-06 12:15:00,18.03,18.06,18.03,18.06,37200.0,13.9044,13.9275,13.9044,13.9275,37200.0
2009-04-06 12:20:00,18.05,18.08,18.05,18.05,28600.0,13.9198,13.943,13.9198,13.9198,28600.0
2009-04-06 12:25:00,18.05,18.06,18.02,18.05,36800.0,13.9198,13.9275,13.8967,13.9198,36800.0
2009-04-06 12:30:00,18.05,18.1,18.04,18.09,29100.0,13.9198,13.9584,13.9121,13.9507,29100.0
2009-04-06 12:35:00,18.09,18.11,18.08,18.09,54200.0,13.9507,13.9661,13.943,13.9507,54200.0
2009-04-06 12:40:00,18.09,18.1,18.08,18.09,7800.0,13.9507,13.9584,13.943,13.9507,7800.0
2009-04-06 12:45:00,18.09,18.1,18.08,18.1,13700.0,13.9507,13.9584,13.943,13.9584,13700.0
2009-04-06 12:50:00,18.1,18.15,18.1,18.14,50900.0,13.9584,13.9969,13.9584,13.9892,50900.0
2009-04-06 12:55:00,18.15,18.16,18.13,18.16,40800.0,13.9969,14.0046,13.9815,14.0046,40800.0
2009-04-06 13:00:00,18.16,18.2,18.15,18.18,66700.0,14.0046,14.0355,13.9969,14.0201,66700.0
2009-04-06 13:05:00,18.18,18.22,18.17,18.18,53300.0,14.0201,14.0509,14.0124,14.0201,53300.0
2009-04-06 13:10:00,18.18,18.23,18.17,18.19,62700.0,14.0201,14.0586,14.0124,14.0278,62700.0
2009-04-06 13:15:00,18.19,18.24,18.18,18.21,95700.0,14.0278,14.0663,14.0201,14.0432,95700.0
2009-04-06 13:20:00,18.22,18.26,18.22,18.24,73800.0,14.0509,14.0818,14.0509,14.0663,73800.0
2009-04-06 13:25:00,18.25,18.26,18.19,18.2,82400.0,14.0741,14.0818,14.0278,14.0355,82400.0
2009-04-06 13:30:00,18.19,18.22,18.17,18.17,38100.0,14.0278,14.0509,14.0124,14.0124,38100.0
2009-04-06 13:35:00,18.17,18.18,18.14,18.17,72600.0,14.0124,14.0201,13.9892,14.0124,72600.0
2009-04-06 13:40:00,18.16,18.18,18.14,18.17,316900.0,14.0046,14.0201,13.9892,14.0124,316900.0
2009-04-06 13:45:00,18.17,18.27,18.17,18.27,45700.0,14.0124,14.0895,14.0124,14.0895,45700.0
2009-04-06 13:50:00,18.26,18.27,18.22,18.22,40900.0,14.0818,14.0895,14.0509,14.0509,40900.0
2009-04-06 13:55:00,18.23,18.23,18.15,18.17,37000.0,14.0586,14.0586,13.9969,14.0124,37000.0
2009-04-06 14:00:00,18.16,18.21,18.16,18.2,24600.0,14.0046,14.0432,14.0046,14.0355,24600.0
2009-04-06 14:05:00,18.21,18.27,18.21,18.26,81900.0,14.0432,14.0895,14.0432,14.0818,81900.0
2009-04-06 14:10:00,18.26,18.28,18.2,18.24,100800.0,14.0818,14.0972,14.0355,14.0663,100800.0
2009-04-06 14:15:00,18.25,18.25,18.19,18.23,117200.0,14.0741,14.0741,14.0278,14.0586,117200.0
2009-04-06 14:20:00,18.23,18.26,18.23,18.26,78300.0,14.0586,14.0818,14.0586,14.0818,78300.0
2009-04-06 14:25:00,18.27,18.32,18.24,18.31,126800.0,14.0895,14.128,14.0663,14.1203,126800.0
2009-04-06 14:30:00,18.3,18.32,18.22,18.22,138300.0,14.1126,14.128,14.0509,14.0509,138300.0
2009-04-06 14:35:00,18.23,18.29,18.22,18.28,67800.0,14.0586,14.1049,14.0509,14.0972,67800.0
2009-04-06 14:40:00,18.27,18.27,18.24,18.26,62000.0,14.0895,14.0895,14.0663,14.0818,62000.0
2009-04-06 14:45:00,18.26,18.31,18.24,18.29,124200.0,14.0818,14.1203,14.0663,14.1049,124200.0
2009-04-06 14:50:00,18.3,18.4,18.29,18.39,175600.0,14.1126,14.1897,14.1049,14.182,175600.0
2009-04-06 14:55:00,18.4,18.4,18.35,18.39,111100.0,14.1897,14.1897,14.1512,14.182,111100.0
2009-04-06 15:00:00,18.39,18.4,18.36,18.39,82600.0,14.182,14.1897,14.1589,14.182,82600.0
2009-04-06 15:05:00,18.39,18.4,18.36,18.37,125500.0,14.182,14.1897,14.1589,14.1666,125500.0
2009-04-06 15:10:00,18.37,18.44,18.36,18.43,428300.0,14.1666,14.2206,14.1589,14.2129,428300.0
2009-04-06 15:15:00,18.42,18.53,18.42,18.5,201700.0,14.2052,14.29,14.2052,14.2668,201700.0
2009-04-06 15:20:00,18.51,18.55,18.5,18.55,163400.0,14.2746,14.3054,14.2668,14.3054,163400.0
2009-04-06 15:25:00,18.55,18.6,18.48,18.6,286900.0,14.3054,14.344,14.2514,14.344,286900.0
2009-04-06 15:30:00,18.59,18.64,18.5,18.6,245600.0,14.3363,14.3748,14.2668,14.344,245600.0
2009-04-06 15:35:00,18.59,18.6,18.5,18.54,182500.0,14.3363,14.344,14.2668,14.2977,182500.0
2009-04-06 15:40:00,18.54,18.57,18.52,18.55,135500.0,14.2977,14.3208,14.2823,14.3054,135500.0
2009-04-06 15:45:00,18.55,18.57,18.52,18.56,280400.0,14.3054,14.3208,14.2823,14.3131,280400.0
2009-04-06 15:50:00,18.55,18.62,18.54,18.61,99900.0,14.3054,14.3594,14.2977,14.3517,99900.0
2009-04-06 15:55:00,18.61,18.65,18.59,18.61,382700.0,14.3517,14.3825,14.3363,14.3517,382700.0
2009-04-07 09:30:00,18.09,18.36,18.09,18.32,17700.0,13.9507,14.1589,13.9507,14.128,17700.0
2009-04-07 09:35:00,18.32,18.42,18.3,18.4,55500.0,14.128,14.2052,14.1126,14.1897,55500.0
2009-04-07 09:40:00,18.39,18.46,18.36,18.46,114300.0,14.182,14.236,14.1589,14.236,114300.0
2009-04-07 09:45:00,18.45,18.58,18.44,18.55,111100.0,14.2283,14.3285,14.2206,14.3054,111100.0
2009-04-07 09:50:00,18.55,18.65,18.55,18.59,74900.0,14.3054,14.3825,14.3054,14.3363,74900.0
2009-04-07 09:55:00,18.59,18.73,18.58,18.6,92800.0,14.3363,14.4442,14.3285,14.344,92800.0
2009-04-07 10:00:00,18.59,18.68,18.58,18.63,127200.0,14.3363,14.4057,14.3285,14.3671,127200.0
2009-04-07 10:05:00,18.63,18.83,18.63,18.81,166200.0,14.3671,14.5213,14.3671,14.5059,166200.0
2009-04-07 10:10:00,18.81,18.92,18.77,18.9,119000.0,14.5059,14.5907,14.4751,14.5753,119000.0
2009-04-07 10:15:00,18.91,18.97,18.9,18.94,125800.0,14.583,14.6293,14.5753,14.6062,125800.0
2009-04-07 10:20:00,18.94,18.99,18.86,18.87,141600.0,14.6062,14.6447,14.5445,14.5522,141600.0
2009-04-07 10:25:00,18.87,19.0,18.84,18.99,146500.0,14.5522,14.6524,14.529,14.6447,146500.0
2009-04-07 10:30:00,18.99,19.1,18.94,19.06,282600.0,14.6447,14.7296,14.6062,14.6987,282600.0
2009-04-07 10:35:00,19.05,19.06,18.98,19.0,110000.0,14.691,14.6987,14.637,14.6524,110000.0
2009-04-07 10:40:00,19.0,19.02,18.9,19.0,150200.0,14.6524,14.6679,14.5753,14.6524,150200.0
2009-04-07 10:45:00,19.01,19.1,19.0,19.03,131700.0,14.6602,14.7296,14.6524,14.6756,131700.0
2009-04-07 10:50:00,19.03,19.26,19.01,19.25,181700.0,14.6756,14.8529,14.6602,14.8452,181700.0
2009-04-07 10:55:00,19.25,19.25,19.17,19.21,53700.0,14.8452,14.8452,14.7835,14.8144,53700.0
2009-04-07 11:00:00,19.21,19.21,19.11,19.11,75200.0,14.8144,14.8144,14.7373,14.7373,75200.0
2009-04-07 11:05:00,19.11,19.13,18.99,19.03,58500.0,14.7373,14.7527,14.6447,14.6756,58500.0
2009-04-07 11:10:00,19.03,19.04,18.98,19.03,54600.0,14.6756,14.6833,14.637,14.6756,54600.0
2009-04-07 11:15:00,19.03,19.1,19.0,19.08,93800.0,14.6756,14.7296,14.6524,14.7141,93800.0
2009-04-07 11:20:00,19.08,19.14,19.01,19.03,99400.0,14.7141,14.7604,14.6602,14.6756,99400.0
2009-04-07 11:25:00,19.02,19.04,18.93,18.93,46900.0,14.6679,14.6833,14.5985,14.5985,46900.0
2009-04-07 11:30:00,18.93,18.99,18.9,18.97,39400.0,14.5985,14.6447,14.5753,14.6293,39400.0
2009-04-07 11:35:00,18.97,18.98,18.89,18.9,70500.0,14.6293,14.637,14.5676,14.5753,70500.0
2009-04-07 11:40:00,18.9,18.9,18.82,18.83,62800.0,14.5753,14.5753,14.5136,14.5213,62800.0
2009-04-07 11:45:00,18.82,18.83,18.8,18.81,31100.0,14.5136,14.5213,14.4982,14.5059,31100.0
2009-04-07 11:50:00,18.81,18.84,18.8,18.84,33400.0,14.5059,14.529,14.4982,14.529,33400.0
2009-04-07 11:55:00,18.84,18.84,18.8,18.8,21400.0,14.529,14.529,14.4982,14.4982,21400.0
2009-04-07 12:00:00,18.8,18.83,18.8,18.82,21500.0,14.4982,14.5213,14.4982,14.5136,21500.0
2009-04-07 12:05:00,18.83,18.83,18.82,18.82,18000.0,14.5213,14.5213,14.5136,14.5136,18000.0
2009-04-07 12:10:00,18.82,18.85,18.81,18.83,79400.0,14.5136,14.5368,14.5059,14.5213,79400.0
2009-04-07 12:15:00,18.83,18.85,18.83,18.85,12600.0,14.5213,14.5368,14.5213,14.5368,12600.0
2009-04-07 12:20:00,18.86,18.91,18.85,18.91,65000.0,14.5445,14.583,14.5368,14.583,65000.0
2009-04-07 12:25:00,18.9,18.93,18.9,18.92,65300.0,14.5753,14.5985,14.5753,14.5907,65300.0
2009-04-07 12:30:00,18.91,18.94,18.91,18.92,47300.0,14.583,14.6062,14.583,14.5907,47300.0
2009-04-07 12:35:00,18.93,18.98,18.91,18.96,122200.0,14.5985,14.637,14.583,14.6216,122200.0
2009-04-07 12:40:00,18.96,18.99,18.95,18.97,119100.0,14.6216,14.6447,14.6139,14.6293,119100.0
2009-04-07 12:45:00,18.97,18.97,18.95,18.97,39700.0,14.6293,14.6293,14.6139,14.6293,39700.0
2009-04-07 12:50:00,18.97,19.0,18.96,18.99,65000.0,14.6293,14.6524,14.6216,14.6447,65000.0
2009-04-07 12:55:00,19.0,19.01,18.98,19.01,73300.0,14.6524,14.6602,14.637,14.6602,73300.0
2009-04-07 13:00:00,19.0,19.02,19.0,19.0,45800.0,14.6524,14.6679,14.6524,14.6524,45800.0
2009-04-07 13:05:00,19.01,19.01,18.98,18.99,40400.0,14.6602,14.6602,14.637,14.6447,40400.0
2009-04-07 13:10:00,18.98,19.01,18.97,19.0,113400.0,14.637,14.6602,14.6293,14.6524,113400.0
2009-04-07 13:15:00,19.0,19.02,18.98,19.0,138000.0,14.6524,14.6679,14.637,14.6524,138000.0
2009-04-07 13:20:00,18.99,19.02,18.98,19.02,86200.0,14.6447,14.6679,14.637,14.6679,86200.0
2009-04-07 13:25:00,19.02,19.05,19.02,19.05,22800.0,14.6679,14.691,14.6679,14.691,22800.0
2009-04-07 13:30:00,19.04,19.05,19.03,19.04,65100.0,14.6833,14.691,14.6756,14.6833,65100.0
2009-04-07 13:35:00,19.04,19.08,19.03,19.05,118500.0,14.6833,14.7141,14.6756,14.691,118500.0
2009-04-07 13:40:00,19.06,19.09,19.05,19.09,27700.0,14.6987,14.7218,14.691,14.7218,27700.0
2009-04-07 13:45:00,19.09,19.1,19.09,19.09,17800.0,14.7218,14.7296,14.7218,14.7218,17800.0
2009-04-07 13:50:00,19.09,19.12,19.07,19.12,117500.0,14.7218,14.745,14.7064,14.745,117500.0
2009-04-07 13:55:00,19.12,19.13,19.05,19.08,339500.0,14.745,14.7527,14.691,14.7141,339500.0
2009-04-07 14:00:00,19.07,19.07,19.04,19.05,25300.0,14.7064,14.7064,14.6833,14.691,25300.0
2009-04-07 14:05:00,19.05,19.06,19.01,19.01,31100.0,14.691,14.6987,14.6602,14.6602,31100.0
2009-04-07 14:10:00,19.02,19.02,19.0,19.0,19300.0,14.6679,14.6679,14.6524,14.6524,19300.0
2009-04-07 14:15:00,19.0,19.01,18.99,19.0,45400.0,14.6524,14.6602,14.6447,14.6524,45400.0
2009-04-07 14:20:00,19.0,19.02,18.99,19.02,31300.0,14.6524,14.6679,14.6447,14.6679,31300.0
2009-04-07 14:25:00,19.02,19.04,19.01,19.03,33300.0,14.6679,14.6833,14.6602,14.6756,33300.0
2009-04-07 14:30:00,19.04,19.05,19.02,19.05,44900.0,14.6833,14.691,14.6679,14.691,44900.0
2009-04-07 14:35:00,19.04,19.05,19.02,19.02,26600.0,14.6833,14.691,14.6679,14.6679,26600.0
2009-04-07 14:40:00,19.02,19.07,19.02,19.05,52900.0,14.6679,14.7064,14.6679,14.691,52900.0
2009-04-07 14:45:00,19.05,19.11,19.04,19.1,77200.0,14.691,14.7373,14.6833,14.7296,77200.0
2009-04-07 14:50:00,19.11,19.17,19.1,19.16,67100.0,14.7373,14.7835,14.7296,14.7758,67100.0
2009-04-07 14:55:00,19.17,19.22,19.15,19.22,101100.0,14.7835,14.8221,14.7681,14.8221,101100.0
2009-04-07 15:00:00,19.22,19.22,19.17,19.2,144000.0,14.8221,14.8221,14.7835,14.8067,144000.0
2009-04-07 15:05:00,19.2,19.22,19.18,19.2,128600.0,14.8067,14.8221,14.7913,14.8067,128600.0
2009-04-07 15:10:00,19.2,19.24,19.2,19.2,70000.0,14.8067,14.8375,14.8067,14.8067,70000.0
2009-04-07 15:15:00,19.2,19.26,19.2,19.22,84600.0,14.8067,14.8529,14.8067,14.8221,84600.0
2009-04-07 15:20:00,19.23,19.23,19.19,19.21,62100.0,14.8298,14.8298,14.799,14.8144,62100.0
2009-04-07 15:25:00,19.2,19.21,19.14,19.14,48300.0,14.8067,14.8144,14.7604,14.7604,48300.0
2009-04-07 15:30:00,19.15,19.22,19.14,19.19,393400.0,14.7681,14.8221,14.7604,14.799,393400.0
2009-04-07 15:35:00,19.19,19.2,19.12,19.12,194800.0,14.799,14.8067,14.745,14.745,194800.0
2009-04-07 15:40:00,19.12,19.17,19.09,19.16,215700.0,14.745,14.7835,14.7218,14.7758,215700.0
2009-04-07 15:45:00,19.16,19.19,19.12,19.13,342700.0,14.7758,14.799,14.745,14.7527,342700.0
2009-04-07 15:50:00,19.13,19.17,19.11,19.15,218400.0,14.7527,14.7835,14.7373,14.7681,218400.0
2009-04-07 15:55:00,19.15,19.17,19.02,19.05,254800.0,14.7681,14.7835,14.6679,14.691,254800.0
2009-04-08 09:30:00,19.18,19.18,18.95,19.05,63800.0,14.7913,14.7913,14.6139,14.691,63800.0
2009-04-08 09:35:00,19.04,19.05,18.94,18.99,73200.0,14.6833,14.691,14.6062,14.6447,73200.0
2009-04-08 09:40:00,19.0,19.01,18.94,19.01,163400.0,14.6524,14.6602,14.6062,14.6602,163400.0
2009-04-08 09:45:00,19.01,19.02,18.98,19.01,49800.0,14.6602,14.6679,14.637,14.6602,49800.0
2009-04-08 09:50:00,19.01,19.03,18.98,19.0,68600.0,14.6602,14.6756,14.637,14.6524,68600.0
2009-04-08 09:55:00,19.0,19.01,18.99,19.0,43800.0,14.6524,14.6602,14.6447,14.6524,43800.0
2009-04-08 10:00:00,19.0,19.02,18.96,18.97,197100.0,14.6524,14.6679,14.6216,14.6293,197100.0
2009-04-08 10:05:00,18.97,19.02,18.91,19.0,136600.0,14.6293,14.6679,14.583,14.6524,136600.0
2009-04-08 10:10:00,19.0,19.04,18.99,19.02,81600.0,14.6524,14.6833,14.6447,14.6679,81600.0
2009-04-08 10:15:00,19.02,19.03,18.99,19.0,60000.0,14.6679,14.6756,14.6447,14.6524,60000.0
2009-04-08 10:20:00,19.0,19.03,18.98,19.02,87900.0,14.6524,14.6756,14.637,14.6679,87900.0
2009-04-08 10:25:00,19.02,19.03,18.95,18.98,110300.0,14.6679,14.6756,14.6139,14.637,110300.0
2009-04-08 10:30:00,18.98,18.98,18.92,18.94,38100.0,14.637,14.637,14.5907,14.6062,38100.0
2009-04-08 10:35:00,18.95,19.01,18.95,18.99,151800.0,14.6139,14.6602,14.6139,14.6447,151800.0
2009-04-08 10:40:00,19.0,19.05,19.0,19.03,77300.0,14.6524,14.691,14.6524,14.6756,77300.0
2009-04-08 10:45:00,19.03,19.04,18.99,18.99,47100.0,14.6756,14.6833,14.6447,14.6447,47100.0
2009-04-08 10:50:00,18.99,19.03,18.98,19.02,44600.0,14.6447,14.6756,14.637,14.6679,44600.0
2009-04-08 10:55:00,19.02,19.04,19.01,19.01,43100.0,14.6679,14.6833,14.6602,14.6602,43100.0
2009-04-08 11:00:00,19.01,19.06,19.01,19.04,75800.0,14.6602,14.6987,14.6602,14.6833,75800.0
2009-04-08 11:05:00,19.03,19.07,19.03,19.07,40100.0,14.6756,14.7064,14.6756,14.7064,40100.0
2009-04-08 11:10:00,19.07,19.12,19.05,19.07,343200.0,14.7064,14.745,14.691,14.7064,343200.0
2009-04-08 11:15:00,19.07,19.11,19.06,19.07,45100.0,14.7064,14.7373,14.6987,14.7064,45100.0
2009-04-08 11:20:00,19.07,19.09,19.07,19.08,28200.0,14.7064,14.7218,14.7064,14.7141,28200.0
2009-04-08 11:25:00,19.09,19.13,19.08,19.12,39000.0,14.7218,14.7527,14.7141,14.745,39000.0
2009-04-08 11:30:00,19.11,19.11,19.1,19.11,34900.0,14.7373,14.7373,14.7296,14.7373,34900.0
2009-04-08 11:35:00,19.12,19.18,19.12,19.17,65700.0,14.745,14.7913,14.745,14.7835,65700.0
2009-04-08 11:40:00,19.17,19.17,19.12,19.13,22600.0,14.7835,14.7835,14.745,14.7527,22600.0
2009-04-08 11:45:00,19.12,19.14,19.12,19.12,15200.0,14.745,14.7604,14.745,14.745,15200.0
2009-04-08 11:50:00,19.13,19.17,19.13,19.17,66600.0,14.7527,14.7835,14.7527,14.7835,66600.0
2009-04-08 11:55:00,19.16,19.2,19.16,19.2,50500.0,14.7758,14.8067,14.7758,14.8067,50500.0
2009-04-08 12:00:00,19.2,19.21,19.19,19.2,129400.0,14.8067,14.8144,14.799,14.8067,129400.0
2009-04-08 12:05:00,19.21,19.22,19.2,19.2,243500.0,14.8144,14.8221,14.8067,14.8067,243500.0
2009-04-08 12:10:00,19.2,19.21,19.19,19.19,45300.0,14.8067,14.8144,14.799,14.799,45300.0
2009-04-08 12:15:00,19.19,19.19,19.15,19.18,41600.0,14.799,14.799,14.7681,14.7913,41600.0
2009-04-08 12:20:00,19.18,19.22,19.18,19.2,129800.0,14.7913,14.8221,14.7913,14.8067,129800.0
2009-04-08 12:25:00,19.19,19.2,19.18,19.18,34700.0,14.799,14.8067,14.7913,14.7913,34700.0
2009-04-08 12:30:00,19.18,19.2,19.18,19.2,17700.0,14.7913,14.8067,14.7913,14.8067,17700.0
2009-04-08 12:35:00,19.19,19.19,19.16,19.17,38800.0,14.799,14.799,14.7758,14.7835,38800.0
2009-04-08 12:40:00,19.16,19.25,19.16,19.24,38600.0,14.7758,14.8452,14.7758,14.8375,38600.0
2009-04-08 12:45:00,19.23,19.25,19.22,19.22,24400.0,14.8298,14.8452,14.8221,14.8221,24400.0
2009-04-08 12:50:00,19.22,19.22,19.2,19.2,60000.0,14.8221,14.8221,14.8067,14.8067,60000.0
2009-04-08 12:55:00,19.21,19.25,19.21,19.24,53700.0,14.8144,14.8452,14.8144,14.8375,53700.0
2009-04-08 13:00:00,19.23,19.27,19.23,19.25,42000.0,14.8298,14.8607,14.8298,14.8452,42000.0
2009-04-08 13:05:00,19.26,19.26,19.25,19.26,12100.0,14.8529,14.8529,14.8452,14.8529,12100.0
2009-04-08 13:10:00,19.25,19.26,19.25,19.26,8400.0,14.8452,14.8529,14.8452,14.8529,8400.0
2009-04-08 13:15:00,19.26,19.28,19.25,19.27,31100.0,14.8529,14.8684,14.8452,14.8607,31100.0
2009-04-08 13:20:00,19.26,19.27,19.21,19.21,59400.0,14.8529,14.8607,14.8144,14.8144,59400.0
2009-04-08 13:25:00,19.21,19.22,19.19,19.19,37100.0,14.8144,14.8221,14.799,14.799,37100.0
2009-04-08 13:30:00,19.19,19.21,19.19,19.2,22000.0,14.799,14.8144,14.799,14.8067,22000.0
2009-04-08 13:35:00,19.21,19.21,19.17,19.18,23900.0,14.8144,14.8144,14.7835,14.7913,23900.0
2009-04-08 13:40:00,19.18,19.19,19.14,19.18,89900.0,14.7913,14.799,14.7604,14.7913,89900.0
2009-04-08 13:45:00,19.18,19.23,19.17,19.22,68800.0,14.7913,14.8298,14.7835,14.8221,68800.0
2009-04-08 13:50:00,19.23,19.23,19.2,19.21,141900.0,14.8298,14.8298,14.8067,14.8144,141900.0
2009-04-08 13:55:00,19.2,19.21,19.14,19.14,133600.0,14.8067,14.8144,14.7604,14.7604,133600.0
2009-04-08 14:00:00,19.14,19.15,19.07,19.09,121600.0,14.7604,14.7681,14.7064,14.7218,121600.0
2009-04-08 14:05:00,19.09,19.1,19.04,19.04,88800.0,14.7218,14.7296,14.6833,14.6833,88800.0
2009-04-08 14:10:00,19.04,19.05,19.02,19.05,47500.0,14.6833,14.691,14.6679,14.691,47500.0
2009-04-08 14:15:00,19.04,19.06,19.01,19.05,125700.0,14.6833,14.6987,14.6602,14.691,125700.0
2009-04-08 14:20:00,19.04,19.05,19.03,19.03,46700.0,14.6833,14.691,14.6756,14.6756,46700.0
2009-04-08 14:25:00,19.03,19.06,19.03,19.05,47800.0,14.6756,14.6987,14.6756,14.691,47800.0
2009-04-08 14:30:00,19.06,19.07,19.02,19.05,89800.0,14.6987,14.7064,14.6679,14.691,89800.0
2009-04-08 14:35:00,19.05,19.05,19.04,19.05,28900.0,14.691,14.691,14.6833,14.691,28900.0
2009-04-08 14:40:00,19.05,19.07,19.03,19.06,279100.0,14.691,14.7064,14.6756,14.6987,279100.0
2009-04-08 14:45:00,19.06,19.08,19.04,19.04,93600.0,14.6987,14.7141,14.6833,14.6833,93600.0
2009-04-08 14:50:00,19.05,19.05,18.99,19.02,92800.0,14.691,14.691,14.6447,14.6679,92800.0
2009-04-08 14:55:00,19.02,19.04,19.0,19.04,50500.0,14.6679,14.6833,14.6524,14.6833,50500.0
2009-04-08 15:00:00,19.03,19.04,19.0,19.0,37500.0,14.6756,14.6833,14.6524,14.6524,37500.0
2009-04-08 15:05:00,19.0,19.0,18.95,18.97,114000.0,14.6524,14.6524,14.6139,14.6293,114000.0
2009-04-08 15:10:00,18.96,18.98,18.96,18.97,41900.0,14.6216,14.637,14.6216,14.6293,41900.0
2009-04-08 15:15:00,18.98,19.02,18.97,19.01,34900.0,14.637,14.6679,14.6293,14.6602,34900.0
2009-04-08 15:20:00,19.01,19.02,19.0,19.01,35200.0,14.6602,14.6679,14.6524,14.6602,35200.0
2009-04-08 15:25:00,19.02,19.03,19.01,19.02,73400.0,14.6679,14.6756,14.6602,14.6679,73400.0
2009-04-08 15:30:00,19.02,19.03,19.0,19.0,97600.0,14.6679,14.6756,14.6524,14.6524,97600.0
2009-04-08 15:35:00,19.0,19.01,18.99,19.0,49100.0,14.6524,14.6602,14.6447,14.6524,49100.0
2009-04-08 15:40:00,19.0,19.01,18.98,18.99,136900.0,14.6524,14.6602,14.637,14.6447,136900.0
2009-04-08 15:45:00,18.99,19.0,18.98,19.0,102000.0,14.6447,14.6524,14.637,14.6524,102000.0
2009-04-08 15:50:00,18.99,19.02,18.99,18.99,140200.0,14.6447,14.6679,14.6447,14.6447,140200.0
2009-04-08 15:55:00,19.0,19.04,18.99,19.02,215500.0,14.6524,14.6833,14.6447,14.6679,215500.0
2009-04-09 09:30:00,19.3,19.45,19.14,19.24,91200.0,14.8838,14.9995,14.7604,14.8375,91200.0
2009-04-09 09:35:00,19.24,19.31,19.13,19.29,62100.0,14.8375,14.8915,14.7527,14.8761,62100.0
2009-04-09 09:40:00,19.3,19.44,19.29,19.38,70900.0,14.8838,14.9918,14.8761,14.9455,70900.0
2009-04-09 09:45:00,19.38,19.41,19.35,19.38,54300.0,14.9455,14.9686,14.9224,14.9455,54300.0
2009-04-09 09:50:00,19.38,19.41,19.35,19.37,74500.0,14.9455,14.9686,14.9224,14.9378,74500.0
2009-04-09 09:55:00,19.37,19.42,19.37,19.4,68600.0,14.9378,14.9763,14.9378,14.9609,68600.0
2009-04-09 10:00:00,19.4,19.42,19.38,19.4,68200.0,14.9609,14.9763,14.9455,14.9609,68200.0
2009-04-09 10:05:00,19.4,19.45,19.39,19.44,212900.0,14.9609,14.9995,14.9532,14.9918,212900.0
2009-04-09 10:10:00,19.44,19.5,19.43,19.48,105300.0,14.9918,15.038,14.984,15.0226,105300.0
2009-04-09 10:15:00,19.48,19.49,19.47,19.48,44700.0,15.0226,15.0303,15.0149,15.0226,44700.0
2009-04-09 10:20:00,19.47,19.49,19.43,19.47,107200.0,15.0149,15.0303,14.984,15.0149,107200.0
2009-04-09 10:25:00,19.47,19.49,19.42,19.44,147600.0,15.0149,15.0303,14.9763,14.9918,147600.0
2009-04-09 10:30:00,19.44,19.47,19.43,19.45,291800.0,14.9918,15.0149,14.984,14.9995,291800.0
2009-04-09 10:35:00,19.45,19.46,19.44,19.46,49900.0,14.9995,15.0072,14.9918,15.0072,49900.0
2009-04-09 10:40:00,19.46,19.47,19.44,19.47,60500.0,15.0072,15.0149,14.9918,15.0149,60500.0
2009-04-09 10:45:00,19.47,19.5,19.45,19.49,58100.0,15.0149,15.038,14.9995,15.0303,58100.0
2009-04-09 10:50:00,19.49,19.5,19.48,19.49,59700.0,15.0303,15.038,15.0226,15.0303,59700.0
2009-04-09 10:55:00,19.49,19.49,19.48,19.49,36000.0,15.0303,15.0303,15.0226,15.0303,36000.0
2009-04-09 11:00:00,19.49,19.5,19.48,19.5,86000.0,15.0303,15.038,15.0226,15.038,86000.0
2009-04-09 11:05:00,19.5,19.51,19.49,19.5,41500.0,15.038,15.0457,15.0303,15.038,41500.0
2009-04-09 11:10:00,19.5,19.55,19.49,19.54,94800.0,15.038,15.0766,15.0303,15.0689,94800.0
2009-04-09 11:15:00,19.55,19.6,19.54,19.55,119800.0,15.0766,15.1151,15.0689,15.0766,119800.0
2009-04-09 11:20:00,19.54,19.55,19.49,19.5,71200.0,15.0689,15.0766,15.0303,15.038,71200.0
2009-04-09 11:25:00,19.5,19.53,19.5,19.5,156200.0,15.038,15.0612,15.038,15.038,156200.0
2009-04-09 11:30:00,19.5,19.51,19.48,19.49,53300.0,15.038,15.0457,15.0226,15.0303,53300.0
2009-04-09 11:35:00,19.49,19.5,19.45,19.45,91300.0,15.0303,15.038,14.9995,14.9995,91300.0
2009-04-09 11:40:00,19.45,19.53,19.45,19.49,69800.0,14.9995,15.0612,14.9995,15.0303,69800.0
2009-04-09 11:45:00,19.49,19.54,19.36,19.53,79400.0,15.0303,15.0689,14.9301,15.0612,79400.0
2009-04-09 11:50:00,19.53,19.6,19.51,19.55,125900.0,15.0612,15.1151,15.0457,15.0766,125900.0
2009-04-09 11:55:00,19.55,19.58,19.51,19.55,60200.0,15.0766,15.0997,15.0457,15.0766,60200.0
2009-04-09 12:00:00,19.55,19.57,19.5,19.5,28400.0,15.0766,15.092,15.038,15.038,28400.0
2009-04-09 12:05:00,19.5,19.5,19.43,19.46,38700.0,15.038,15.038,14.984,15.0072,38700.0
2009-04-09 12:10:00,19.45,19.46,19.41,19.42,35300.0,14.9995,15.0072,14.9686,14.9763,35300.0
2009-04-09 12:15:00,19.41,19.41,19.36,19.38,33400.0,14.9686,14.9686,14.9301,14.9455,33400.0
2009-04-09 12:20:00,19.37,19.37,19.33,19.34,55400.0,14.9378,14.9378,14.9069,14.9146,55400.0
2009-04-09 12:25:00,19.34,19.36,19.33,19.35,25700.0,14.9146,14.9301,14.9069,14.9224,25700.0
2009-04-09 12:30:00,19.35,19.37,19.34,19.36,62700.0,14.9224,14.9378,14.9146,14.9301,62700.0
2009-04-09 12:35:00,19.37,19.38,19.36,19.37,40600.0,14.9378,14.9455,14.9301,14.9378,40600.0
2009-04-09 12:40:00,19.37,19.44,19.36,19.41,55900.0,14.9378,14.9918,14.9301,14.9686,55900.0
2009-04-09 12:45:00,19.41,19.42,19.4,19.4,32100.0,14.9686,14.9763,14.9609,14.9609,32100.0
2009-04-09 12:50:00,19.4,19.41,19.4,19.41,10100.0,14.9609,14.9686,14.9609,14.9686,10100.0
2009-04-09 12:55:00,19.4,19.42,19.4,19.41,14800.0,14.9609,14.9763,14.9609,14.9686,14800.0
2009-04-09 13:00:00,19.42,19.46,19.41,19.45,20600.0,14.9763,15.0072,14.9686,14.9995,20600.0
2009-04-09 13:05:00,19.46,19.49,19.46,19.47,18300.0,15.0072,15.0303,15.0072,15.0149,18300.0
2009-04-09 13:10:00,19.47,19.47,19.44,19.45,44700.0,15.0149,15.0149,14.9918,14.9995,44700.0
2009-04-09 13:15:00,19.44,19.47,19.43,19.45,21600.0,14.9918,15.0149,14.984,14.9995,21600.0
2009-04-09 13:20:00,19.45,19.5,19.45,19.49,112500.0,14.9995,15.038,14.9995,15.0303,112500.0
2009-04-09 13:25:00,19.49,19.51,19.49,19.5,14300.0,15.0303,15.0457,15.0303,15.038,14300.0
2009-04-09 13:30:00,19.49,19.49,19.47,19.49,35000.0,15.0303,15.0303,15.0149,15.0303,35000.0
2009-04-09 13:35:00,19.49,19.49,19.48,19.48,213000.0,15.0303,15.0303,15.0226,15.0226,213000.0
2009-04-09 13:40:00,19.48,19.49,19.46,19.48,57000.0,15.0226,15.0303,15.0072,15.0226,57000.0
2009-04-09 13:45:00,19.49,19.51,19.47,19.5,223900.0,15.0303,15.0457,15.0149,15.038,223900.0
2009-04-09 13:50:00,19.5,19.51,19.47,19.5,56600.0,15.038,15.0457,15.0149,15.038,56600.0
2009-04-09 13:55:00,19.5,19.51,19.49,19.5,25600.0,15.038,15.0457,15.0303,15.038,25600.0
2009-04-09 14:00:00,19.5,19.51,19.49,19.5,42900.0,15.038,15.0457,15.0303,15.038,42900.0
2009-04-09 14:05:00,19.5,19.51,19.49,19.5,39800.0,15.038,15.0457,15.0303,15.038,39800.0
2009-04-09 14:10:00,19.5,19.51,19.49,19.49,80400.0,15.038,15.0457,15.0303,15.0303,80400.0
2009-04-09 14:15:00,19.5,19.5,19.44,19.45,52400.0,15.038,15.038,14.9918,14.9995,52400.0
2009-04-09 14:20:00,19.45,19.46,19.45,19.46,6100.0,14.9995,15.0072,14.9995,15.0072,6100.0
2009-04-09 14:25:00,19.46,19.47,19.45,19.45,44200.0,15.0072,15.0149,14.9995,14.9995,44200.0
2009-04-09 14:30:00,19.47,19.47,19.44,19.45,74600.0,15.0149,15.0149,14.9918,14.9995,74600.0
2009-04-09 14:35:00,19.45,19.47,19.45,19.45,95700.0,14.9995,15.0149,14.9995,14.9995,95700.0
2009-04-09 14:40:00,19.45,19.45,19.44,19.44,35400.0,14.9995,14.9995,14.9918,14.9918,35400.0
2009-04-09 14:45:00,19.45,19.46,19.44,19.45,91900.0,14.9995,15.0072,14.9918,14.9995,91900.0
2009-04-09 14:50:00,19.45,19.46,19.44,19.46,72200.0,14.9995,15.0072,14.9918,15.0072,72200.0
2009-04-09 14:55:00,19.44,19.46,19.43,19.43,137900.0,14.9918,15.0072,14.984,14.984,137900.0
2009-04-09 15:00:00,19.43,19.44,19.42,19.43,43200.0,14.984,14.9918,14.9763,14.984,43200.0
2009-04-09 15:05:00,19.42,19.43,19.42,19.43,29000.0,14.9763,14.984,14.9763,14.984,29000.0
2009-04-09 15:10:00,19.43,19.44,19.42,19.42,75300.0,14.984,14.9918,14.9763,14.9763,75300.0
2009-04-09 15:15:00,19.42,19.46,19.42,19.45,46400.0,14.9763,15.0072,14.9763,14.9995,46400.0
2009-04-09 15:20:00,19.45,19.46,19.44,19.45,88900.0,14.9995,15.0072,14.9918,14.9995,88900.0
2009-04-09 15:25:00,19.45,19.48,19.45,19.47,88800.0,14.9995,15.0226,14.9995,15.0149,88800.0
2009-04-09 15:30:00,19.48,19.48,19.44,19.44,134200.0,15.0226,15.0226,14.9918,14.9918,134200.0
2009-04-09 15:35:00,19.44,19.45,19.44,19.44,132600.0,14.9918,14.9995,14.9918,14.9918,132600.0
2009-04-09 15:40:00,19.44,19.5,19.44,19.46,430500.0,14.9918,15.038,14.9918,15.0072,430500.0
2009-04-09 15:45:00,19.46,19.46,19.44,19.44,255900.0,15.0072,15.0072,14.9918,14.9918,255900.0
2009-04-09 15:50:00,19.44,19.51,19.44,19.51,414600.0,14.9918,15.0457,14.9918,15.0457,414600.0
2009-04-09 15:55:00,19.51,19.59,19.5,19.58,273900.0,15.0457,15.1074,15.038,15.0997,273900.0
2009-04-13 09:30:00,19.22,19.47,19.22,19.34,36200.0,14.8221,15.0149,14.8221,14.9146,36200.0
2009-04-13 09:35:00,19.35,19.45,19.27,19.42,48700.0,14.9224,14.9995,14.8607,14.9763,48700.0
2009-04-13 09:40:00,19.43,19.44,19.39,19.43,38100.0,14.984,14.9918,14.9532,14.984,38100.0
2009-04-13 09:45:00,19.43,19.44,19.4,19.42,62400.0,14.984,14.9918,14.9609,14.9763,62400.0
2009-04-13 09:50:00,19.42,19.49,19.4,19.48,204800.0,14.9763,15.0303,14.9609,15.0226,204800.0
2009-04-13 09:55:00,19.48,19.48,19.43,19.47,31800.0,15.0226,15.0226,14.984,15.0149,31800.0
2009-04-13 10:00:00,19.47,19.59,19.46,19.57,30300.0,15.0149,15.1074,15.0072,15.092,30300.0
2009-04-13 10:05:00,19.57,19.57,19.5,19.51,37100.0,15.092,15.092,15.038,15.0457,37100.0
2009-04-13 10:10:00,19.52,19.53,19.5,19.5,59100.0,15.0535,15.0612,15.038,15.038,59100.0
2009-04-13 10:15:00,19.49,19.5,19.47,19.48,53100.0,15.0303,15.038,15.0149,15.0226,53100.0
2009-04-13 10:20:00,19.48,19.53,19.46,19.53,1175300.0,15.0226,15.0612,15.0072,15.0612,1175300.0
2009-04-13 10:25:00,19.53,19.56,19.53,19.55,31200.0,15.0612,15.0843,15.0612,15.0766,31200.0
2009-04-13 10:30:00,19.55,19.6,19.53,19.55,62900.0,15.0766,15.1151,15.0612,15.0766,62900.0
2009-04-13 10:35:00,19.56,19.57,19.54,19.55,974400.0,15.0843,15.092,15.0689,15.0766,974400.0
2009-04-13 10:40:00,19.55,19.56,19.51,19.52,65700.0,15.0766,15.0843,15.0457,15.0535,65700.0
2009-04-13 10:45:00,19.52,19.54,19.5,19.51,25200.0,15.0535,15.0689,15.038,15.0457,25200.0
2009-04-13 10:50:00,19.52,19.54,19.47,19.48,103500.0,15.0535,15.0689,15.0149,15.0226,103500.0
2009-04-13 10:55:00,19.49,19.52,19.48,19.52,69000.0,15.0303,15.0535,15.0226,15.0535,69000.0
2009-04-13 11:00:00,19.52,19.52,19.5,19.51,64600.0,15.0535,15.0535,15.038,15.0457,64600.0
2009-04-13 11:05:00,19.51,19.51,19.5,19.5,15400.0,15.0457,15.0457,15.038,15.038,15400.0
2009-04-13 11:10:00,19.5,19.55,19.47,19.47,70800.0,15.038,15.0766,15.0149,15.0149,70800.0
2009-04-13 11:15:00,19.48,19.48,19.44,19.44,16800.0,15.0226,15.0226,14.9918,14.9918,16800.0
2009-04-13 11:20:00,19.44,19.46,19.41,19.46,45600.0,14.9918,15.0072,14.9686,15.0072,45600.0
2009-04-13 11:25:00,19.46,19.5,19.45,19.48,33700.0,15.0072,15.038,14.9995,15.0226,33700.0
2009-04-13 11:30:00,19.48,19.5,19.46,19.48,102300.0,15.0226,15.038,15.0072,15.0226,102300.0
2009-04-13 11:35:00,19.48,19.5,19.45,19.47,70000.0,15.0226,15.038,14.9995,15.0149,70000.0
2009-04-13 11:40:00,19.47,19.48,19.42,19.42,25100.0,15.0149,15.0226,14.9763,14.9763,25100.0
2009-04-13 11:45:00,19.42,19.44,19.41,19.41,50300.0,14.9763,14.9918,14.9686,14.9686,50300.0
2009-04-13 11:50:00,19.42,19.42,19.33,19.35,36600.0,14.9763,14.9763,14.9069,14.9224,36600.0
2009-04-13 11:55:00,19.35,19.44,19.34,19.37,58700.0,14.9224,14.9918,14.9146,14.9378,58700.0
2009-04-13 12:00:00,19.36,19.38,19.34,19.36,57300.0,14.9301,14.9455,14.9146,14.9301,57300.0
2009-04-13 12:05:00,19.35,19.36,19.3,19.3,18400.0,14.9224,14.9301,14.8838,14.8838,18400.0
2009-04-13 12:10:00,19.3,19.31,19.3,19.31,28400.0,14.8838,14.8915,14.8838,14.8915,28400.0
2009-04-13 12:15:00,19.31,19.35,19.3,19.34,33400.0,14.8915,14.9224,14.8838,14.9146,33400.0
2009-04-13 12:20:00,19.35,19.35,19.31,19.31,37400.0,14.9224,14.9224,14.8915,14.8915,37400.0
2009-04-13 12:25:00,19.32,19.32,19.28,19.32,62700.0,14.8992,14.8992,14.8684,14.8992,62700.0
2009-04-13 12:30:00,19.33,19.41,19.33,19.41,8900.0,14.9069,14.9686,14.9069,14.9686,8900.0
2009-04-13 12:35:00,19.41,19.41,19.41,19.41,8900.0,14.9686,14.9686,14.9686,14.9686,8900.0
2009-04-13 12:40:00,19.4,19.4,19.35,19.39,68900.0,14.9609,14.9609,14.9224,14.9532,68900.0
2009-04-13 12:45:00,19.4,19.4,19.37,19.37,11000.0,14.9609,14.9609,14.9378,14.9378,11000.0
2009-04-13 12:50:00,19.37,19.37,19.32,19.32,40100.0,14.9378,14.9378,14.8992,14.8992,40100.0
2009-04-13 12:55:00,19.32,19.33,19.29,19.32,25900.0,14.8992,14.9069,14.8761,14.8992,25900.0
2009-04-13 13:00:00,19.32,19.36,19.32,19.33,39800.0,14.8992,14.9301,14.8992,14.9069,39800.0
2009-04-13 13:05:00,19.33,19.37,19.32,19.36,46100.0,14.9069,14.9378,14.8992,14.9301,46100.0
2009-04-13 13:10:00,19.36,19.36,19.34,19.34,10000.0,14.9301,14.9301,14.9146,14.9146,10000.0
2009-04-13 13:15:00,19.34,19.36,19.33,19.36,13900.0,14.9146,14.9301,14.9069,14.9301,13900.0
2009-04-13 13:20:00,19.36,19.44,19.35,19.41,41600.0,14.9301,14.9918,14.9224,14.9686,41600.0
2009-04-13 13:25:00,19.41,19.42,19.4,19.4,15800.0,14.9686,14.9763,14.9609,14.9609,15800.0
2009-04-13 13:30:00,19.4,19.47,19.4,19.47,24800.0,14.9609,15.0149,14.9609,15.0149,24800.0
2009-04-13 13:35:00,19.47,19.48,19.4,19.41,23600.0,15.0149,15.0226,14.9609,14.9686,23600.0
2009-04-13 13:40:00,19.41,19.43,19.4,19.42,11500.0,14.9686,14.984,14.9609,14.9763,11500.0
2009-04-13 13:45:00,19.43,19.45,19.4,19.41,58200.0,14.984,14.9995,14.9609,14.9686,58200.0
2009-04-13 13:50:00,19.41,19.44,19.4,19.43,21700.0,14.9686,14.9918,14.9609,14.984,21700.0
2009-04-13 13:55:00,19.43,19.44,19.4,19.41,19900.0,14.984,14.9918,14.9609,14.9686,19900.0
2009-04-13 14:00:00,19.4,19.44,19.4,19.4,28200.0,14.9609,14.9918,14.9609,14.9609,28200.0
2009-04-13 14:05:00,19.41,19.42,19.4,19.41,18900.0,14.9686,14.9763,14.9609,14.9686,18900.0
2009-04-13 14:10:00,19.4,19.41,19.36,19.37,36900.0,14.9609,14.9686,14.9301,14.9378,36900.0
2009-04-13 14:15:00,19.36,19.4,19.36,19.38,34300.0,14.9301,14.9609,14.9301,14.9455,34300.0
2009-04-13 14:20:00,19.38,19.41,19.37,19.41,31100.0,14.9455,14.9686,14.9378,14.9686,31100.0
2009-04-13 14:25:00,19.41,19.45,19.41,19.42,27500.0,14.9686,14.9995,14.9686,14.9763,27500.0
2009-04-13 14:30:00,19.43,19.43,19.38,19.42,41400.0,14.984,14.984,14.9455,14.9763,41400.0
2009-04-13 14:35:00,19.43,19.47,19.43,19.44,27200.0,14.984,15.0149,14.984,14.9918,27200.0
2009-04-13 14:40:00,19.44,19.44,19.38,19.42,45100.0,14.9918,14.9918,14.9455,14.9763,45100.0
2009-04-13 14:45:00,19.41,19.42,19.39,19.39,22400.0,14.9686,14.9763,14.9532,14.9532,22400.0
2009-04-13 14:50:00,19.39,19.41,19.37,19.4,23000.0,14.9532,14.9686,14.9378,14.9609,23000.0
2009-04-13 14:55:00,19.4,19.43,19.39,19.4,29600.0,14.9609,14.984,14.9532,14.9609,29600.0
2009-04-13 15:00:00,19.39,19.48,19.35,19.47,61400.0,14.9532,15.0226,14.9224,15.0149,61400.0
2009-04-13 15:05:00,19.48,19.51,19.47,19.47,31400.0,15.0226,15.0457,15.0149,15.0149,31400.0
2009-04-13 15:10:00,19.47,19.49,19.47,19.48,37700.0,15.0149,15.0303,15.0149,15.0226,37700.0
2009-04-13 15:15:00,19.49,19.52,19.48,19.52,39100.0,15.0303,15.0535,15.0226,15.0535,39100.0
2009-04-13 15:20:00,19.51,19.55,19.5,19.52,38400.0,15.0457,15.0766,15.038,15.0535,38400.0
2009-04-13 15:25:00,19.51,19.52,19.48,19.51,33400.0,15.0457,15.0535,15.0226,15.0457,33400.0
2009-04-13 15:30:00,19.5,19.54,19.5,19.54,49800.0,15.038,15.0689,15.038,15.0689,49800.0
2009-04-13 15:35:00,19.54,19.55,19.51,19.54,36100.0,15.0689,15.0766,15.0457,15.0689,36100.0
2009-04-13 15:40:00,19.54,19.61,19.53,19.6,87900.0,15.0689,15.1229,15.0612,15.1151,87900.0
2009-04-13 15:45:00,19.6,19.6,19.53,19.54,85800.0,15.1151,15.1151,15.0612,15.0689,85800.0
2009-04-13 15:50:00,19.55,19.57,19.48,19.51,150400.0,15.0766,15.092,15.0226,15.0457,150400.0
2009-04-13 15:55:00,19.51,19.52,19.45,19.49,169500.0,15.0457,15.0535,14.9995,15.0303,169500.0
2009-04-14 09:30:00,19.38,19.58,19.37,19.56,25400.0,14.9455,15.0997,14.9378,15.0843,25400.0
2009-04-14 09:35:00,19.53,19.65,19.41,19.65,55600.0,15.0612,15.1537,14.9686,15.1537,55600.0
2009-04-14 09:40:00,19.65,19.67,19.58,19.67,24200.0,15.1537,15.1691,15.0997,15.1691,24200.0
2009-04-14 09:45:00,19.67,19.7,19.62,19.7,25400.0,15.1691,15.1923,15.1306,15.1923,25400.0
2009-04-14 09:50:00,19.7,19.74,19.67,19.68,42900.0,15.1923,15.2231,15.1691,15.1768,42900.0
2009-04-14 09:55:00,19.68,19.76,19.64,19.74,85400.0,15.1768,15.2385,15.146,15.2231,85400.0
2009-04-14 10:00:00,19.74,19.75,19.68,19.69,22100.0,15.2231,15.2308,15.1768,15.1846,22100.0
2009-04-14 10:05:00,19.69,19.69,19.59,19.59,24000.0,15.1846,15.1846,15.1074,15.1074,24000.0
2009-04-14 10:10:00,19.6,19.62,19.57,19.59,21300.0,15.1151,15.1306,15.092,15.1074,21300.0
2009-04-14 10:15:00,19.59,19.67,19.57,19.65,24500.0,15.1074,15.1691,15.092,15.1537,24500.0
2009-04-14 10:20:00,19.65,19.68,19.61,19.61,32100.0,15.1537,15.1768,15.1229,15.1229,32100.0
2009-04-14 10:25:00,19.61,19.72,19.6,19.72,65900.0,15.1229,15.2077,15.1151,15.2077,65900.0
2009-04-14 10:30:00,19.72,19.8,19.71,19.8,49700.0,15.2077,15.2694,15.2,15.2694,49700.0
2009-04-14 10:35:00,19.8,19.82,19.76,19.76,20100.0,15.2694,15.2848,15.2385,15.2385,20100.0
2009-04-14 10:40:00,19.77,19.78,19.73,19.78,36500.0,15.2462,15.254,15.2154,15.254,36500.0
2009-04-14 10:45:00,19.79,19.8,19.76,19.76,27100.0,15.2617,15.2694,15.2385,15.2385,27100.0
2009-04-14 10:50:00,19.76,19.77,19.64,19.66,48000.0,15.2385,15.2462,15.146,15.1614,48000.0
2009-04-14 10:55:00,19.66,19.67,19.62,19.66,21600.0,15.1614,15.1691,15.1306,15.1614,21600.0
2009-04-14 11:00:00,19.67,19.7,19.65,19.7,13400.0,15.1691,15.1923,15.1537,15.1923,13400.0
2009-04-14 11:05:00,19.69,19.72,19.64,19.71,68400.0,15.1846,15.2077,15.146,15.2,68400.0
2009-04-14 11:10:00,19.72,19.74,19.69,19.72,20500.0,15.2077,15.2231,15.1846,15.2077,20500.0
2009-04-14 11:15:00,19.72,19.73,19.69,19.7,17100.0,15.2077,15.2154,15.1846,15.1923,17100.0
2009-04-14 11:20:00,19.7,19.72,19.66,19.71,30100.0,15.1923,15.2077,15.1614,15.2,30100.0
2009-04-14 11:25:00,19.72,19.74,19.7,19.7,20900.0,15.2077,15.2231,15.1923,15.1923,20900.0
2009-04-14 11:30:00,19.69,19.78,19.69,19.75,42400.0,15.1846,15.254,15.1846,15.2308,42400.0
2009-04-14 11:35:00,19.76,19.76,19.73,19.76,14200.0,15.2385,15.2385,15.2154,15.2385,14200.0
2009-04-14 11:40:00,19.77,19.78,19.75,19.77,20200.0,15.2462,15.254,15.2308,15.2462,20200.0
2009-04-14 11:45:00,19.77,19.79,19.76,19.77,26700.0,15.2462,15.2617,15.2385,15.2462,26700.0
2009-04-14 11:50:00,19.76,19.76,19.72,19.72,12000.0,15.2385,15.2385,15.2077,15.2077,12000.0
2009-04-14 11:55:00,19.72,19.73,19.69,19.71,13500.0,15.2077,15.2154,15.1846,15.2,13500.0
2009-04-14 12:00:00,19.71,19.78,19.71,19.77,15500.0,15.2,15.254,15.2,15.2462,15500.0
2009-04-14 12:05:00,19.77,19.77,19.7,19.7,15400.0,15.2462,15.2462,15.1923,15.1923,15400.0
2009-04-14 12:10:00,19.7,19.73,19.7,19.7,24000.0,15.1923,15.2154,15.1923,15.1923,24000.0
2009-04-14 12:15:00,19.7,19.79,19.69,19.79,30200.0,15.1923,15.2617,15.1846,15.2617,30200.0
2009-04-14 12:20:00,19.79,19.81,19.77,19.8,22600.0,15.2617,15.2771,15.2462,15.2694,22600.0
2009-04-14 12:25:00,19.8,19.86,19.8,19.82,21200.0,15.2694,15.3157,15.2694,15.2848,21200.0
2009-04-14 12:30:00,19.81,19.82,19.8,19.82,9400.0,15.2771,15.2848,15.2694,15.2848,9400.0
2009-04-14 12:35:00,19.83,19.83,19.78,19.78,24000.0,15.2925,15.2925,15.254,15.254,24000.0
2009-04-14 12:40:00,19.78,19.8,19.74,19.79,95200.0,15.254,15.2694,15.2231,15.2617,95200.0
2009-04-14 12:45:00,19.79,19.81,19.71,19.73,50200.0,15.2617,15.2771,15.2,15.2154,50200.0
2009-04-14 12:50:00,19.73,19.78,19.73,19.78,35900.0,15.2154,15.254,15.2154,15.254,35900.0
2009-04-14 12:55:00,19.77,19.77,19.75,19.77,30200.0,15.2462,15.2462,15.2308,15.2462,30200.0
2009-04-14 13:00:00,19.78,19.79,19.75,19.75,20800.0,15.254,15.2617,15.2308,15.2308,20800.0
2009-04-14 13:05:00,19.75,19.79,19.75,19.77,31800.0,15.2308,15.2617,15.2308,15.2462,31800.0
2009-04-14 13:10:00,19.77,19.78,19.74,19.78,31900.0,15.2462,15.254,15.2231,15.254,31900.0
2009-04-14 13:15:00,19.78,19.81,19.78,19.8,182200.0,15.254,15.2771,15.254,15.2694,182200.0
2009-04-14 13:20:00,19.8,19.85,19.79,19.84,45700.0,15.2694,15.3079,15.2617,15.3002,45700.0
2009-04-14 13:25:00,19.84,19.88,19.83,19.87,18400.0,15.3002,15.3311,15.2925,15.3234,18400.0
2009-04-14 13:30:00,19.86,19.94,19.86,19.92,47600.0,15.3157,15.3773,15.3157,15.3619,47600.0
2009-04-14 13:35:00,19.91,19.93,19.84,19.89,87300.0,15.3542,15.3696,15.3002,15.3388,87300.0
2009-04-14 13:40:00,19.89,19.89,19.88,19.89,16800.0,15.3388,15.3388,15.3311,15.3388,16800.0
2009-04-14 13:45:00,19.88,19.9,19.86,19.87,36700.0,15.3311,15.3465,15.3157,15.3234,36700.0
2009-04-14 13:50:00,19.87,19.87,19.83,19.84,32200.0,15.3234,15.3234,15.2925,15.3002,32200.0
2009-04-14 13:55:00,19.85,19.9,19.83,19.88,45400.0,15.3079,15.3465,15.2925,15.3311,45400.0
2009-04-14 14:00:00,19.88,19.91,19.87,19.9,38400.0,15.3311,15.3542,15.3234,15.3465,38400.0
2009-04-14 14:05:00,19.9,19.92,19.85,19.86,43900.0,15.3465,15.3619,15.3079,15.3157,43900.0
2009-04-14 14:10:00,19.85,19.87,19.83,19.86,32000.0,15.3079,15.3234,15.2925,15.3157,32000.0
2009-04-14 14:15:00,19.86,19.9,19.84,19.9,25900.0,15.3157,15.3465,15.3002,15.3465,25900.0
2009-04-14 14:20:00,19.9,19.96,19.87,19.95,46700.0,15.3465,15.3928,15.3234,15.3851,46700.0
2009-04-14 14:25:00,19.95,19.95,19.87,19.89,249400.0,15.3851,15.3851,15.3234,15.3388,249400.0
2009-04-14 14:30:00,19.89,19.93,19.89,19.9,284700.0,15.3388,15.3696,15.3388,15.3465,284700.0
2009-04-14 14:35:00,19.9,19.93,19.88,19.93,51000.0,15.3465,15.3696,15.3311,15.3696,51000.0
2009-04-14 14:40:00,19.93,19.95,19.9,19.92,18700.0,15.3696,15.3851,15.3465,15.3619,18700.0
2009-04-14 14:45:00,19.92,19.93,19.88,19.89,25000.0,15.3619,15.3696,15.3311,15.3388,25000.0
2009-04-14 14:50:00,19.9,19.92,19.89,19.91,68600.0,15.3465,15.3619,15.3388,15.3542,68600.0
2009-04-14 14:55:00,19.91,19.99,19.9,19.99,45100.0,15.3542,15.4159,15.3465,15.4159,45100.0
2009-04-14 15:00:00,20.0,20.0,19.95,19.95,64400.0,15.4236,15.4236,15.3851,15.3851,64400.0
2009-04-14 15:05:00,19.95,19.95,19.91,19.91,21300.0,15.3851,15.3851,15.3542,15.3542,21300.0
2009-04-14 15:10:00,19.91,19.93,19.88,19.91,29100.0,15.3542,15.3696,15.3311,15.3542,29100.0
2009-04-14 15:15:00,19.92,19.95,19.9,19.95,27100.0,15.3619,15.3851,15.3465,15.3851,27100.0
2009-04-14 15:20:00,19.95,19.95,19.89,19.89,35300.0,15.3851,15.3851,15.3388,15.3388,35300.0
2009-04-14 15:25:00,19.89,19.91,19.84,19.89,38600.0,15.3388,15.3542,15.3002,15.3388,38600.0
2009-04-14 15:30:00,19.89,19.91,19.87,19.87,111500.0,15.3388,15.3542,15.3234,15.3234,111500.0
2009-04-14 15:35:00,19.88,19.92,19.87,19.89,42800.0,15.3311,15.3619,15.3234,15.3388,42800.0
2009-04-14 15:40:00,19.88,19.91,19.85,19.9,120000.0,15.3311,15.3542,15.3079,15.3465,120000.0
2009-04-14 15:45:00,19.9,19.95,19.88,19.9,97000.0,15.3465,15.3851,15.3311,15.3465,97000.0
2009-04-14 15:50:00,19.89,19.93,19.85,19.85,129700.0,15.3388,15.3696,15.3079,15.3079,129700.0
2009-04-14 15:55:00,19.85,19.87,19.76,19.76,156200.0,15.3079,15.3234,15.2385,15.2385,156200.0
2009-04-15 09:30:00,19.53,19.56,19.5,19.51,78800.0,15.0612,15.0843,15.038,15.0457,78800.0
2009-04-15 09:35:00,19.5,19.5,19.38,19.47,154600.0,15.038,15.038,14.9455,15.0149,154600.0
2009-04-15 09:40:00,19.46,19.51,19.4,19.5,236800.0,15.0072,15.0457,14.9609,15.038,236800.0
2009-04-15 09:45:00,19.5,19.5,19.42,19.45,95300.0,15.038,15.038,14.9763,14.9995,95300.0
2009-04-15 09:50:00,19.44,19.5,19.44,19.48,70700.0,14.9918,15.038,14.9918,15.0226,70700.0
2009-04-15 09:55:00,19.47,19.52,19.46,19.52,51500.0,15.0149,15.0535,15.0072,15.0535,51500.0
2009-04-15 10:00:00,19.52,19.52,19.5,19.5,27300.0,15.0535,15.0535,15.038,15.038,27300.0
2009-04-15 10:05:00,19.5,19.53,19.5,19.53,35500.0,15.038,15.0612,15.038,15.0612,35500.0
2009-04-15 10:10:00,19.53,19.56,19.5,19.51,38500.0,15.0612,15.0843,15.038,15.0457,38500.0
2009-04-15 10:15:00,19.51,19.51,19.47,19.49,64200.0,15.0457,15.0457,15.0149,15.0303,64200.0
2009-04-15 10:20:00,19.49,19.53,19.48,19.5,59700.0,15.0303,15.0612,15.0226,15.038,59700.0
2009-04-15 10:25:00,19.5,19.5,19.48,19.5,31600.0,15.038,15.038,15.0226,15.038,31600.0
2009-04-15 10:30:00,19.49,19.49,19.42,19.45,41100.0,15.0303,15.0303,14.9763,14.9995,41100.0
2009-04-15 10:35:00,19.46,19.5,19.43,19.5,44600.0,15.0072,15.038,14.984,15.038,44600.0
2009-04-15 10:40:00,19.49,19.5,19.46,19.47,53800.0,15.0303,15.038,15.0072,15.0149,53800.0
2009-04-15 10:45:00,19.47,19.47,19.43,19.43,158500.0,15.0149,15.0149,14.984,14.984,158500.0
2009-04-15 10:50:00,19.44,19.46,19.42,19.45,107600.0,14.9918,15.0072,14.9763,14.9995,107600.0
2009-04-15 10:55:00,19.45,19.46,19.36,19.37,39100.0,14.9995,15.0072,14.9301,14.9378,39100.0
2009-04-15 11:00:00,19.38,19.4,19.37,19.38,20600.0,14.9455,14.9609,14.9378,14.9455,20600.0
2009-04-15 11:05:00,19.38,19.42,19.36,19.4,37400.0,14.9455,14.9763,14.9301,14.9609,37400.0
2009-04-15 11:10:00,19.4,19.44,19.4,19.41,19800.0,14.9609,14.9918,14.9609,14.9686,19800.0
2009-04-15 11:15:00,19.4,19.44,19.38,19.39,40300.0,14.9609,14.9918,14.9455,14.9532,40300.0
2009-04-15 11:20:00,19.39,19.45,19.38,19.45,36100.0,14.9532,14.9995,14.9455,14.9995,36100.0
2009-04-15 11:25:00,19.45,19.51,19.44,19.5,70600.0,14.9995,15.0457,14.9918,15.038,70600.0
2009-04-15 11:30:00,19.49,19.51,19.49,19.5,16900.0,15.0303,15.0457,15.0303,15.038,16900.0
2009-04-15 11:35:00,19.5,19.52,19.49,19.5,20200.0,15.038,15.0535,15.0303,15.038,20200.0
2009-04-15 11:40:00,19.5,19.51,19.49,19.49,23100.0,15.038,15.0457,15.0303,15.0303,23100.0
2009-04-15 11:45:00,19.49,19.5,19.47,19.48,20900.0,15.0303,15.038,15.0149,15.0226,20900.0
2009-04-15 11:50:00,19.48,19.51,19.46,19.47,27300.0,15.0226,15.0457,15.0072,15.0149,27300.0
2009-04-15 11:55:00,19.47,19.5,19.46,19.47,15500.0,15.0149,15.038,15.0072,15.0149,15500.0
2009-04-15 12:00:00,19.48,19.51,19.48,19.51,52500.0,15.0226,15.0457,15.0226,15.0457,52500.0
2009-04-15 12:05:00,19.5,19.53,19.5,19.51,22300.0,15.038,15.0612,15.038,15.0457,22300.0
2009-04-15 12:10:00,19.51,19.51,19.48,19.49,16800.0,15.0457,15.0457,15.0226,15.0303,16800.0
2009-04-15 12:15:00,19.49,19.5,19.46,19.46,9000.0,15.0303,15.038,15.0072,15.0072,9000.0
2009-04-15 12:20:00,19.46,19.5,19.46,19.47,23600.0,15.0072,15.038,15.0072,15.0149,23600.0
2009-04-15 12:25:00,19.47,19.48,19.44,19.45,13000.0,15.0149,15.0226,14.9918,14.9995,13000.0
2009-04-15 12:30:00,19.45,19.46,19.41,19.42,25400.0,14.9995,15.0072,14.9686,14.9763,25400.0
2009-04-15 12:35:00,19.42,19.45,19.42,19.44,5900.0,14.9763,14.9995,14.9763,14.9918,5900.0
2009-04-15 12:40:00,19.45,19.45,19.41,19.41,32900.0,14.9995,14.9995,14.9686,14.9686,32900.0
2009-04-15 12:45:00,19.42,19.45,19.4,19.4,105600.0,14.9763,14.9995,14.9609,14.9609,105600.0
2009-04-15 12:50:00,19.4,19.43,19.39,19.42,111700.0,14.9609,14.984,14.9532,14.9763,111700.0
2009-04-15 12:55:00,19.43,19.43,19.39,19.41,58800.0,14.984,14.984,14.9532,14.9686,58800.0
2009-04-15 13:00:00,19.41,19.46,19.39,19.46,110000.0,14.9686,15.0072,14.9532,15.0072,110000.0
2009-04-15 13:05:00,19.46,19.46,19.39,19.42,52100.0,15.0072,15.0072,14.9532,14.9763,52100.0
2009-04-15 13:10:00,19.42,19.44,19.41,19.41,27900.0,14.9763,14.9918,14.9686,14.9686,27900.0
2009-04-15 13:15:00,19.42,19.42,19.38,19.39,18800.0,14.9763,14.9763,14.9455,14.9532,18800.0
2009-04-15 13:20:00,19.38,19.4,19.37,19.37,26000.0,14.9455,14.9609,14.9378,14.9378,26000.0
2009-04-15 13:25:00,19.37,19.41,19.36,19.4,18300.0,14.9378,14.9686,14.9301,14.9609,18300.0
2009-04-15 13:30:00,19.41,19.44,19.4,19.44,29000.0,14.9686,14.9918,14.9609,14.9918,29000.0
2009-04-15 13:35:00,19.44,19.45,19.41,19.41,25000.0,14.9918,14.9995,14.9686,14.9686,25000.0
2009-04-15 13:40:00,19.41,19.45,19.4,19.44,74200.0,14.9686,14.9995,14.9609,14.9918,74200.0
2009-04-15 13:45:00,19.43,19.45,19.38,19.38,24000.0,14.984,14.9995,14.9455,14.9455,24000.0
2009-04-15 13:50:00,19.39,19.4,19.38,19.39,33700.0,14.9532,14.9609,14.9455,14.9532,33700.0
2009-04-15 13:55:00,19.4,19.4,19.39,19.4,16700.0,14.9609,14.9609,14.9532,14.9609,16700.0
2009-04-15 14:00:00,19.4,19.41,19.34,19.38,73900.0,14.9609,14.9686,14.9146,14.9455,73900.0
2009-04-15 14:05:00,19.38,19.39,19.35,19.35,112500.0,14.9455,14.9532,14.9224,14.9224,112500.0
2009-04-15 14:10:00,19.36,19.36,19.3,19.31,25700.0,14.9301,14.9301,14.8838,14.8915,25700.0
2009-04-15 14:15:00,19.3,19.31,19.23,19.24,37700.0,14.8838,14.8915,14.8298,14.8375,37700.0
2009-04-15 14:20:00,19.24,19.3,19.23,19.29,57200.0,14.8375,14.8838,14.8298,14.8761,57200.0
2009-04-15 14:25:00,19.29,19.32,19.28,19.32,25100.0,14.8761,14.8992,14.8684,14.8992,25100.0
2009-04-15 14:30:00,19.32,19.32,19.27,19.3,95200.0,14.8992,14.8992,14.8607,14.8838,95200.0
2009-04-15 14:35:00,19.31,19.32,19.29,19.32,56700.0,14.8915,14.8992,14.8761,14.8992,56700.0
2009-04-15 14:40:00,19.31,19.34,19.3,19.33,33000.0,14.8915,14.9146,14.8838,14.9069,33000.0
2009-04-15 14:45:00,19.33,19.38,19.33,19.33,29900.0,14.9069,14.9455,14.9069,14.9069,29900.0
2009-04-15 14:50:00,19.34,19.35,19.31,19.32,19600.0,14.9146,14.9224,14.8915,14.8992,19600.0
2009-04-15 14:55:00,19.32,19.32,19.27,19.31,22300.0,14.8992,14.8992,14.8607,14.8915,22300.0
2009-04-15 15:00:00,19.31,19.37,19.31,19.34,43400.0,14.8915,14.9378,14.8915,14.9146,43400.0
2009-04-15 15:05:00,19.34,19.34,19.28,19.28,57900.0,14.9146,14.9146,14.8684,14.8684,57900.0
2009-04-15 15:10:00,19.28,19.31,19.27,19.29,68200.0,14.8684,14.8915,14.8607,14.8761,68200.0
2009-04-15 15:15:00,19.28,19.32,19.27,19.29,55100.0,14.8684,14.8992,14.8607,14.8761,55100.0
2009-04-15 15:20:00,19.3,19.3,19.25,19.26,68300.0,14.8838,14.8838,14.8452,14.8529,68300.0
2009-04-15 15:25:00,19.26,19.27,19.22,19.23,84900.0,14.8529,14.8607,14.8221,14.8298,84900.0
2009-04-15 15:30:00,19.23,19.31,19.23,19.3,121100.0,14.8298,14.8915,14.8298,14.8838,121100.0
2009-04-15 15:35:00,19.3,19.37,19.29,19.34,119100.0,14.8838,14.9378,14.8761,14.9146,119100.0
2009-04-15 15:40:00,19.35,19.43,19.35,19.42,90600.0,14.9224,14.984,14.9224,14.9763,90600.0
2009-04-15 15:45:00,19.42,19.43,19.37,19.4,110300.0,14.9763,14.984,14.9378,14.9609,110300.0
2009-04-15 15:50:00,19.4,19.47,19.39,19.46,173900.0,14.9609,15.0149,14.9532,15.0072,173900.0
2009-04-15 15:55:00,19.46,19.48,19.45,19.45,278400.0,15.0072,15.0226,14.9995,14.9995,278400.0
2009-04-16 09:30:00,19.57,19.58,19.39,19.55,27400.0,15.092,15.0997,14.9532,15.0766,27400.0
2009-04-16 09:35:00,19.54,19.69,19.53,19.65,28000.0,15.0689,15.1846,15.0612,15.1537,28000.0
2009-04-16 09:40:00,19.64,19.69,19.62,19.62,20700.0,15.146,15.1846,15.1306,15.1306,20700.0
2009-04-16 09:45:00,19.62,19.63,19.58,19.59,45000.0,15.1306,15.1383,15.0997,15.1074,45000.0
2009-04-16 09:50:00,19.6,19.63,19.59,19.62,38100.0,15.1151,15.1383,15.1074,15.1306,38100.0
2009-04-16 09:55:00,19.62,19.69,19.62,19.69,36200.0,15.1306,15.1846,15.1306,15.1846,36200.0
2009-04-16 10:00:00,19.69,19.7,19.61,19.61,60700.0,15.1846,15.1923,15.1229,15.1229,60700.0
2009-04-16 10:05:00,19.62,19.67,19.57,19.64,80700.0,15.1306,15.1691,15.092,15.146,80700.0
2009-04-16 10:10:00,19.64,19.66,19.61,19.65,39700.0,15.146,15.1614,15.1229,15.1537,39700.0
2009-04-16 10:15:00,19.65,19.72,19.65,19.72,59000.0,15.1537,15.2077,15.1537,15.2077,59000.0
2009-04-16 10:20:00,19.72,19.76,19.72,19.75,32400.0,15.2077,15.2385,15.2077,15.2308,32400.0
2009-04-16 10:25:00,19.75,19.79,19.74,19.79,29400.0,15.2308,15.2617,15.2231,15.2617,29400.0
2009-04-16 10:30:00,19.78,19.8,19.77,19.8,23900.0,15.254,15.2694,15.2462,15.2694,23900.0
2009-04-16 10:35:00,19.8,19.8,19.76,19.78,38500.0,15.2694,15.2694,15.2385,15.254,38500.0
2009-04-16 10:40:00,19.78,19.78,19.73,19.74,25600.0,15.254,15.254,15.2154,15.2231,25600.0
2009-04-16 10:45:00,19.73,19.73,19.68,19.7,14800.0,15.2154,15.2154,15.1768,15.1923,14800.0
2009-04-16 10:50:00,19.69,19.7,19.68,19.68,15500.0,15.1846,15.1923,15.1768,15.1768,15500.0
2009-04-16 10:55:00,19.68,19.69,19.66,19.69,22400.0,15.1768,15.1846,15.1614,15.1846,22400.0
2009-04-16 11:00:00,19.69,19.7,19.59,19.59,122300.0,15.1846,15.1923,15.1074,15.1074,122300.0
2009-04-16 11:05:00,19.58,19.69,19.58,19.66,93900.0,15.0997,15.1846,15.0997,15.1614,93900.0
2009-04-16 11:10:00,19.66,19.68,19.64,19.65,28500.0,15.1614,15.1768,15.146,15.1537,28500.0
2009-04-16 11:15:00,19.65,19.65,19.64,19.65,27700.0,15.1537,15.1537,15.146,15.1537,27700.0
2009-04-16 11:20:00,19.65,19.65,19.64,19.65,24100.0,15.1537,15.1537,15.146,15.1537,24100.0
2009-04-16 11:25:00,19.65,19.65,19.64,19.65,26300.0,15.1537,15.1537,15.146,15.1537,26300.0
2009-04-16 11:30:00,19.65,19.65,19.64,19.65,20400.0,15.1537,15.1537,15.146,15.1537,20400.0
2009-04-16 11:35:00,19.65,19.67,19.64,19.65,34000.0,15.1537,15.1691,15.146,15.1537,34000.0
2009-04-16 11:40:00,19.65,19.65,19.64,19.65,18600.0,15.1537,15.1537,15.146,15.1537,18600.0
2009-04-16 11:45:00,19.65,19.65,19.63,19.64,27200.0,15.1537,15.1537,15.1383,15.146,27200.0
2009-04-16 11:50:00,19.64,19.64,19.63,19.63,19300.0,15.146,15.146,15.1383,15.1383,19300.0
2009-04-16 11:55:00,19.62,19.64,19.62,19.62,27900.0,15.1306,15.146,15.1306,15.1306,27900.0
2009-04-16 12:00:00,19.62,19.63,19.62,19.63,33600.0,15.1306,15.1383,15.1306,15.1383,33600.0
2009-04-16 12:05:00,19.63,19.65,19.63,19.65,40700.0,15.1383,15.1537,15.1383,15.1537,40700.0
2009-04-16 12:10:00,19.65,19.65,19.64,19.65,62900.0,15.1537,15.1537,15.146,15.1537,62900.0
2009-04-16 12:15:00,19.65,19.65,19.64,19.64,34700.0,15.1537,15.1537,15.146,15.146,34700.0
2009-04-16 12:20:00,19.63,19.63,19.61,19.61,58600.0,15.1383,15.1383,15.1229,15.1229,58600.0
2009-04-16 12:25:00,19.62,19.63,19.61,19.63,33500.0,15.1306,15.1383,15.1229,15.1383,33500.0
2009-04-16 12:30:00,19.63,19.65,19.63,19.65,30700.0,15.1383,15.1537,15.1383,15.1537,30700.0
2009-04-16 12:35:00,19.65,19.65,19.64,19.64,77000.0,15.1537,15.1537,15.146,15.146,77000.0
2009-04-16 12:40:00,19.64,19.65,19.6,19.6,79500.0,15.146,15.1537,15.1151,15.1151,79500.0
2009-04-16 12:45:00,19.61,19.64,19.6,19.62,49400.0,15.1229,15.146,15.1151,15.1306,49400.0
2009-04-16 12:50:00,19.62,19.65,19.62,19.65,49200.0,15.1306,15.1537,15.1306,15.1537,49200.0
2009-04-16 12:55:00,19.65,19.65,19.64,19.65,41300.0,15.1537,15.1537,15.146,15.1537,41300.0
2009-04-16 13:00:00,19.65,19.66,19.64,19.66,63400.0,15.1537,15.1614,15.146,15.1614,63400.0
2009-04-16 13:05:00,19.66,19.67,19.66,19.66,34000.0,15.1614,15.1691,15.1614,15.1614,34000.0
2009-04-16 13:10:00,19.66,19.66,19.62,19.65,35500.0,15.1614,15.1614,15.1306,15.1537,35500.0
2009-04-16 13:15:00,19.65,19.65,19.61,19.64,26900.0,15.1537,15.1537,15.1229,15.146,26900.0
2009-04-16 13:20:00,19.64,19.66,19.64,19.64,26900.0,15.146,15.1614,15.146,15.146,26900.0
2009-04-16 13:25:00,19.65,19.65,19.64,19.65,17400.0,15.1537,15.1537,15.146,15.1537,17400.0
2009-04-16 13:30:00,19.65,19.65,19.64,19.64,27100.0,15.1537,15.1537,15.146,15.146,27100.0
2009-04-16 13:35:00,19.64,19.65,19.62,19.62,23300.0,15.146,15.1537,15.1306,15.1306,23300.0
2009-04-16 13:40:00,19.63,19.63,19.62,19.63,28000.0,15.1383,15.1383,15.1306,15.1383,28000.0
2009-04-16 13:45:00,19.64,19.65,19.64,19.65,28800.0,15.146,15.1537,15.146,15.1537,28800.0
2009-04-16 13:50:00,19.65,19.65,19.63,19.63,34700.0,15.1537,15.1537,15.1383,15.1383,34700.0
2009-04-16 13:55:00,19.63,19.66,19.63,19.65,62100.0,15.1383,15.1614,15.1383,15.1537,62100.0
2009-04-16 14:00:00,19.65,19.68,19.64,19.68,47900.0,15.1537,15.1768,15.146,15.1768,47900.0
2009-04-16 14:05:00,19.68,19.7,19.68,19.7,29500.0,15.1768,15.1923,15.1768,15.1923,29500.0
2009-04-16 14:10:00,19.7,19.72,19.67,19.67,66100.0,15.1923,15.2077,15.1691,15.1691,66100.0
2009-04-16 14:15:00,19.67,19.76,19.65,19.73,195600.0,15.1691,15.2385,15.1537,15.2154,195600.0
2009-04-16 14:20:00,19.73,19.76,19.72,19.75,32300.0,15.2154,15.2385,15.2077,15.2308,32300.0
2009-04-16 14:25:00,19.76,19.82,19.75,19.81,66500.0,15.2385,15.2848,15.2308,15.2771,66500.0
2009-04-16 14:30:00,19.81,19.85,19.81,19.84,23000.0,15.2771,15.3079,15.2771,15.3002,23000.0
2009-04-16 14:35:00,19.85,19.9,19.84,19.89,43500.0,15.3079,15.3465,15.3002,15.3388,43500.0
2009-04-16 14:40:00,19.89,19.89,19.86,19.88,31600.0,15.3388,15.3388,15.3157,15.3311,31600.0
2009-04-16 14:45:00,19.88,19.89,19.87,19.88,44300.0,15.3311,15.3388,15.3234,15.3311,44300.0
2009-04-16 14:50:00,19.88,19.93,19.87,19.93,31600.0,15.3311,15.3696,15.3234,15.3696,31600.0
2009-04-16 14:55:00,19.93,19.93,19.88,19.88,45400.0,15.3696,15.3696,15.3311,15.3311,45400.0
2009-04-16 15:00:00,19.88,19.88,19.85,19.86,36400.0,15.3311,15.3311,15.3079,15.3157,36400.0
2009-04-16 15:05:00,19.86,19.91,19.84,19.89,56500.0,15.3157,15.3542,15.3002,15.3388,56500.0
2009-04-16 15:10:00,19.88,19.92,19.87,19.91,82900.0,15.3311,15.3619,15.3234,15.3542,82900.0
2009-04-16 15:15:00,19.91,19.96,19.9,19.96,32500.0,15.3542,15.3928,15.3465,15.3928,32500.0
2009-04-16 15:20:00,19.95,19.99,19.94,19.94,69300.0,15.3851,15.4159,15.3773,15.3773,69300.0
2009-04-16 15:25:00,19.94,19.97,19.92,19.95,41500.0,15.3773,15.4005,15.3619,15.3851,41500.0
2009-04-16 15:30:00,19.94,19.95,19.93,19.94,69700.0,15.3773,15.3851,15.3696,15.3773,69700.0
2009-04-16 15:35:00,19.94,20.0,19.94,19.99,99600.0,15.3773,15.4236,15.3773,15.4159,99600.0
2009-04-16 15:40:00,19.99,20.0,19.97,19.97,174100.0,15.4159,15.4236,15.4005,15.4005,174100.0
2009-04-16 15:45:00,19.97,20.0,19.97,19.97,83700.0,15.4005,15.4236,15.4005,15.4005,83700.0
2009-04-16 15:50:00,19.98,20.0,19.97,19.99,93600.0,15.4082,15.4236,15.4005,15.4159,93600.0
2009-04-16 15:55:00,19.99,20.0,19.88,19.88,162900.0,15.4159,15.4236,15.3311,15.3311,162900.0
2009-04-17 09:30:00,20.04,20.1,19.94,19.98,313100.0,15.4545,15.5007,15.3773,15.4082,313100.0
2009-04-17 09:35:00,19.97,20.03,19.92,20.0,56300.0,15.4005,15.4468,15.3619,15.4236,56300.0
2009-04-17 09:40:00,20.0,20.01,19.92,19.97,90800.0,15.4236,15.4313,15.3619,15.4005,90800.0
2009-04-17 09:45:00,19.97,20.0,19.94,20.0,78100.0,15.4005,15.4236,15.3773,15.4236,78100.0
2009-04-17 09:50:00,20.0,20.04,19.94,20.03,70400.0,15.4236,15.4545,15.3773,15.4468,70400.0
2009-04-17 09:55:00,20.03,20.09,19.99,19.99,74800.0,15.4468,15.493,15.4159,15.4159,74800.0
2009-04-17 10:00:00,20.0,20.03,19.79,19.81,173400.0,15.4236,15.4468,15.2617,15.2771,173400.0
2009-04-17 10:05:00,19.81,19.84,19.71,19.72,175400.0,15.2771,15.3002,15.2,15.2077,175400.0
2009-04-17 10:10:00,19.71,19.73,19.41,19.44,297100.0,15.2,15.2154,14.9686,14.9918,297100.0
2009-04-17 10:15:00,19.45,19.45,19.16,19.2,284700.0,14.9995,14.9995,14.7758,14.8067,284700.0
2009-04-17 10:20:00,19.19,19.23,19.01,19.08,286400.0,14.799,14.8298,14.6602,14.7141,286400.0
2009-04-17 10:25:00,19.09,19.11,18.8,18.97,501800.0,14.7218,14.7373,14.4982,14.6293,501800.0
2009-04-17 10:30:00,18.97,19.0,18.39,18.45,909500.0,14.6293,14.6524,14.182,14.2283,909500.0
2009-04-17 10:35:00,18.46,18.77,18.38,18.61,457400.0,14.236,14.4751,14.1743,14.3517,457400.0
2009-04-17 10:40:00,18.61,18.64,18.24,18.24,337000.0,14.3517,14.3748,14.0663,14.0663,337000.0
2009-04-17 10:45:00,18.24,18.24,17.82,17.86,570200.0,14.0663,14.0663,13.7424,13.7733,570200.0
2009-04-17 10:50:00,17.87,18.03,17.46,17.58,623000.0,13.781,13.9044,13.4648,13.5574,623000.0
2009-04-17 10:55:00,17.57,17.92,17.37,17.92,644200.0,13.5497,13.8196,13.3954,13.8196,644200.0
2009-04-17 11:00:00,17.91,18.8,17.83,18.77,1270900.0,13.8119,14.4982,13.7502,14.4751,1270900.0
2009-04-17 11:05:00,18.77,19.1,18.75,19.05,718700.0,14.4751,14.7296,14.4596,14.691,718700.0
2009-04-17 11:10:00,19.04,19.17,19.0,19.05,640000.0,14.6833,14.7835,14.6524,14.691,640000.0
2009-04-17 11:15:00,19.04,19.05,18.87,18.99,438800.0,14.6833,14.691,14.5522,14.6447,438800.0
2009-04-17 11:20:00,18.99,19.04,18.74,19.01,310800.0,14.6447,14.6833,14.4519,14.6602,310800.0
2009-04-17 11:25:00,19.01,19.09,18.98,19.0,254800.0,14.6602,14.7218,14.637,14.6524,254800.0
2009-04-17 11:30:00,18.98,19.2,18.96,19.1,275800.0,14.637,14.8067,14.6216,14.7296,275800.0
2009-04-17 11:35:00,19.11,19.18,18.99,19.16,375100.0,14.7373,14.7913,14.6447,14.7758,375100.0
2009-04-17 11:40:00,19.16,19.22,19.09,19.16,287200.0,14.7758,14.8221,14.7218,14.7758,287200.0
2009-04-17 11:45:00,19.16,19.27,19.09,19.1,150000.0,14.7758,14.8607,14.7218,14.7296,150000.0
2009-04-17 11:50:00,19.1,19.11,19.0,19.02,145600.0,14.7296,14.7373,14.6524,14.6679,145600.0
2009-04-17 11:55:00,19.02,19.05,18.94,19.0,153800.0,14.6679,14.691,14.6062,14.6524,153800.0
2009-04-17 12:00:00,19.0,19.06,18.95,19.0,83800.0,14.6524,14.6987,14.6139,14.6524,83800.0
2009-04-17 12:05:00,19.0,19.03,18.98,19.02,95400.0,14.6524,14.6756,14.637,14.6679,95400.0
2009-04-17 12:10:00,19.02,19.08,18.99,19.03,99100.0,14.6679,14.7141,14.6447,14.6756,99100.0
2009-04-17 12:15:00,19.03,19.37,19.03,19.36,441700.0,14.6756,14.9378,14.6756,14.9301,441700.0
2009-04-17 12:20:00,19.36,19.68,19.34,19.52,371900.0,14.9301,15.1768,14.9146,15.0535,371900.0
2009-04-17 12:25:00,19.52,19.57,19.42,19.5,113100.0,15.0535,15.092,14.9763,15.038,113100.0
2009-04-17 12:30:00,19.5,19.64,19.49,19.62,155600.0,15.038,15.146,15.0303,15.1306,155600.0
2009-04-17 12:35:00,19.62,19.64,19.58,19.61,71000.0,15.1306,15.146,15.0997,15.1229,71000.0
2009-04-17 12:40:00,19.61,19.63,19.58,19.59,149600.0,15.1229,15.1383,15.0997,15.1074,149600.0
2009-04-17 12:45:00,19.59,19.64,19.59,19.6,52000.0,15.1074,15.146,15.1074,15.1151,52000.0
2009-04-17 12:50:00,19.59,19.68,19.52,19.57,320500.0,15.1074,15.1768,15.0535,15.092,320500.0
2009-04-17 12:55:00,19.57,19.6,19.49,19.58,177300.0,15.092,15.1151,15.0303,15.0997,177300.0
2009-04-17 13:00:00,19.57,19.78,19.57,19.63,204200.0,15.092,15.254,15.092,15.1383,204200.0
2009-04-17 13:05:00,19.64,19.66,19.56,19.63,126700.0,15.146,15.1614,15.0843,15.1383,126700.0
2009-04-17 13:10:00,19.64,19.65,19.43,19.43,178700.0,15.146,15.1537,14.984,14.984,178700.0
2009-04-17 13:15:00,19.44,19.5,19.41,19.47,113800.0,14.9918,15.038,14.9686,15.0149,113800.0
2009-04-17 13:20:00,19.47,19.5,19.44,19.5,30900.0,15.0149,15.038,14.9918,15.038,30900.0
2009-04-17 13:25:00,19.5,19.54,19.48,19.53,59300.0,15.038,15.0689,15.0226,15.0612,59300.0
2009-04-17 13:30:00,19.53,19.63,19.51,19.62,126900.0,15.0612,15.1383,15.0457,15.1306,126900.0
2009-04-17 13:35:00,19.62,19.84,19.6,19.83,142200.0,15.1306,15.3002,15.1151,15.2925,142200.0
2009-04-17 13:40:00,19.82,20.0,19.8,19.89,231900.0,15.2848,15.4236,15.2694,15.3388,231900.0
2009-04-17 13:45:00,19.89,19.89,19.64,19.66,79400.0,15.3388,15.3388,15.146,15.1614,79400.0
2009-04-17 13:50:00,19.65,19.74,19.62,19.73,77800.0,15.1537,15.2231,15.1306,15.2154,77800.0
2009-04-17 13:55:00,19.73,19.73,19.59,19.63,41100.0,15.2154,15.2154,15.1074,15.1383,41100.0
2009-04-17 14:00:00,19.63,19.67,19.62,19.66,34600.0,15.1383,15.1691,15.1306,15.1614,34600.0
2009-04-17 14:05:00,19.66,19.66,19.61,19.63,35900.0,15.1614,15.1614,15.1229,15.1383,35900.0
2009-04-17 14:10:00,19.64,19.7,19.63,19.69,39600.0,15.146,15.1923,15.1383,15.1846,39600.0
2009-04-17 14:15:00,19.7,19.82,19.7,19.76,36200.0,15.1923,15.2848,15.1923,15.2385,36200.0
2009-04-17 14:20:00,19.76,19.8,19.76,19.78,16700.0,15.2385,15.2694,15.2385,15.254,16700.0
2009-04-17 14:25:00,19.78,19.78,19.77,19.77,16000.0,15.254,15.254,15.2462,15.2462,16000.0
2009-04-17 14:30:00,19.77,19.81,19.74,19.77,53300.0,15.2462,15.2771,15.2231,15.2462,53300.0
2009-04-17 14:35:00,19.77,19.81,19.74,19.79,38200.0,15.2462,15.2771,15.2231,15.2617,38200.0
2009-04-17 14:40:00,19.79,19.8,19.77,19.77,23500.0,15.2617,15.2694,15.2462,15.2462,23500.0
2009-04-17 14:45:00,19.77,19.78,19.69,19.72,60000.0,15.2462,15.254,15.1846,15.2077,60000.0
2009-04-17 14:50:00,19.72,19.81,19.7,19.76,93400.0,15.2077,15.2771,15.1923,15.2385,93400.0
2009-04-17 14:55:00,19.8,19.8,19.71,19.75,64000.0,15.2694,15.2694,15.2,15.2308,64000.0
2009-04-17 15:00:00,19.76,19.88,19.75,19.87,88700.0,15.2385,15.3311,15.2308,15.3234,88700.0
2009-04-17 15:05:00,19.87,19.89,19.87,19.88,72600.0,15.3234,15.3388,15.3234,15.3311,72600.0
2009-04-17 15:10:00,19.88,19.93,19.84,19.87,96200.0,15.3311,15.3696,15.3002,15.3234,96200.0
2009-04-17 15:15:00,19.86,19.87,19.8,19.8,51000.0,15.3157,15.3234,15.2694,15.2694,51000.0
2009-04-17 15:20:00,19.79,19.83,19.75,19.8,52900.0,15.2617,15.2925,15.2308,15.2694,52900.0
2009-04-17 15:25:00,19.8,19.82,19.78,19.81,38600.0,15.2694,15.2848,15.254,15.2771,38600.0
2009-04-17 15:30:00,19.81,19.83,19.75,19.75,76100.0,15.2771,15.2925,15.2308,15.2308,76100.0
2009-04-17 15:35:00,19.75,19.76,19.72,19.74,61300.0,15.2308,15.2385,15.2077,15.2231,61300.0
2009-04-17 15:40:00,19.73,19.79,19.72,19.77,117300.0,15.2154,15.2617,15.2077,15.2462,117300.0
2009-04-17 15:45:00,19.78,19.78,19.68,19.74,96400.0,15.254,15.254,15.1768,15.2231,96400.0
2009-04-17 15:50:00,19.75,19.79,19.72,19.72,69700.0,15.2308,15.2617,15.2077,15.2077,69700.0
2009-04-17 15:55:00,19.72,19.75,19.65,19.66,190200.0,15.2077,15.2308,15.1537,15.1614,190200.0
2009-04-20 09:30:00,19.39,19.47,19.26,19.47,24700.0,14.9532,15.0149,14.8529,15.0149,24700.0
2009-04-20 09:35:00,19.47,19.47,19.28,19.4,56100.0,15.0149,15.0149,14.8684,14.9609,56100.0
2009-04-20 09:40:00,19.4,19.42,19.22,19.26,38800.0,14.9609,14.9763,14.8221,14.8529,38800.0
2009-04-20 09:45:00,19.27,19.37,19.26,19.33,37900.0,14.8607,14.9378,14.8529,14.9069,37900.0
2009-04-20 09:50:00,19.34,19.35,19.3,19.34,34400.0,14.9146,14.9224,14.8838,14.9146,34400.0
2009-04-20 09:55:00,19.34,19.36,19.26,19.34,71700.0,14.9146,14.9301,14.8529,14.9146,71700.0
2009-04-20 10:00:00,19.34,19.42,19.31,19.39,105100.0,14.9146,14.9763,14.8915,14.9532,105100.0
2009-04-20 10:05:00,19.39,19.4,19.24,19.27,79000.0,14.9532,14.9609,14.8375,14.8607,79000.0
2009-04-20 10:10:00,19.27,19.29,19.21,19.21,27400.0,14.8607,14.8761,14.8144,14.8144,27400.0
2009-04-20 10:15:00,19.21,19.29,19.2,19.27,50100.0,14.8144,14.8761,14.8067,14.8607,50100.0
2009-04-20 10:20:00,19.26,19.29,19.25,19.28,15900.0,14.8529,14.8761,14.8452,14.8684,15900.0
2009-04-20 10:25:00,19.28,19.29,19.25,19.25,17800.0,14.8684,14.8761,14.8452,14.8452,17800.0
2009-04-20 10:30:00,19.26,19.26,19.22,19.25,30000.0,14.8529,14.8529,14.8221,14.8452,30000.0
2009-04-20 10:35:00,19.25,19.26,19.18,19.19,36500.0,14.8452,14.8529,14.7913,14.799,36500.0
2009-04-20 10:40:00,19.18,19.19,19.15,19.15,36200.0,14.7913,14.799,14.7681,14.7681,36200.0
2009-04-20 10:45:00,19.15,19.19,19.11,19.19,39600.0,14.7681,14.799,14.7373,14.799,39600.0
2009-04-20 10:50:00,19.2,19.22,19.16,19.16,41900.0,14.8067,14.8221,14.7758,14.7758,41900.0
2009-04-20 10:55:00,19.16,19.17,19.1,19.1,49200.0,14.7758,14.7835,14.7296,14.7296,49200.0
2009-04-20 11:00:00,19.11,19.19,19.09,19.14,84000.0,14.7373,14.799,14.7218,14.7604,84000.0
2009-04-20 11:05:00,19.12,19.17,19.11,19.13,62300.0,14.745,14.7835,14.7373,14.7527,62300.0
2009-04-20 11:10:00,19.13,19.13,19.07,19.07,32900.0,14.7527,14.7527,14.7064,14.7064,32900.0
2009-04-20 11:15:00,19.08,19.08,19.03,19.05,43600.0,14.7141,14.7141,14.6756,14.691,43600.0
2009-04-20 11:20:00,19.05,19.13,19.05,19.12,21900.0,14.691,14.7527,14.691,14.745,21900.0
2009-04-20 11:25:00,19.13,19.18,19.12,19.17,24700.0,14.7527,14.7913,14.745,14.7835,24700.0
2009-04-20 11:30:00,19.17,19.19,19.14,19.14,20300.0,14.7835,14.799,14.7604,14.7604,20300.0
2009-04-20 11:35:00,19.14,19.15,19.12,19.12,12600.0,14.7604,14.7681,14.745,14.745,12600.0
2009-04-20 11:40:00,19.12,19.13,19.1,19.11,16100.0,14.745,14.7527,14.7296,14.7373,16100.0
2009-04-20 11:45:00,19.1,19.21,19.1,19.21,40900.0,14.7296,14.8144,14.7296,14.8144,40900.0
2009-04-20 11:50:00,19.21,19.25,19.21,19.21,21700.0,14.8144,14.8452,14.8144,14.8144,21700.0
2009-04-20 11:55:00,19.22,19.22,19.18,19.18,20300.0,14.8221,14.8221,14.7913,14.7913,20300.0
2009-04-20 12:00:00,19.18,19.19,19.17,19.18,13200.0,14.7913,14.799,14.7835,14.7913,13200.0
2009-04-20 12:05:00,19.18,19.22,19.17,19.21,18200.0,14.7913,14.8221,14.7835,14.8144,18200.0
2009-04-20 12:10:00,19.21,19.27,19.21,19.27,15200.0,14.8144,14.8607,14.8144,14.8607,15200.0
2009-04-20 12:15:00,19.27,19.27,19.23,19.23,18000.0,14.8607,14.8607,14.8298,14.8298,18000.0
2009-04-20 12:20:00,19.24,19.29,19.23,19.28,24700.0,14.8375,14.8761,14.8298,14.8684,24700.0
2009-04-20 12:25:00,19.28,19.3,19.28,19.3,13500.0,14.8684,14.8838,14.8684,14.8838,13500.0
2009-04-20 12:30:00,19.3,19.3,19.25,19.28,24300.0,14.8838,14.8838,14.8452,14.8684,24300.0
2009-04-20 12:35:00,19.27,19.28,19.24,19.25,18000.0,14.8607,14.8684,14.8375,14.8452,18000.0
2009-04-20 12:40:00,19.24,19.28,19.23,19.26,22700.0,14.8375,14.8684,14.8298,14.8529,22700.0
2009-04-20 12:45:00,19.26,19.29,19.26,19.28,16000.0,14.8529,14.8761,14.8529,14.8684,16000.0
2009-04-20 12:50:00,19.29,19.3,19.28,19.3,15200.0,14.8761,14.8838,14.8684,14.8838,15200.0
2009-04-20 12:55:00,19.29,19.33,19.29,19.33,16900.0,14.8761,14.9069,14.8761,14.9069,16900.0
2009-04-20 13:00:00,19.32,19.32,19.29,19.31,19600.0,14.8992,14.8992,14.8761,14.8915,19600.0
2009-04-20 13:05:00,19.31,19.31,19.26,19.26,16400.0,14.8915,14.8915,14.8529,14.8529,16400.0
2009-04-20 13:10:00,19.25,19.27,19.25,19.26,9500.0,14.8452,14.8607,14.8452,14.8529,9500.0
2009-04-20 13:15:00,19.26,19.26,19.25,19.26,12800.0,14.8529,14.8529,14.8452,14.8529,12800.0
2009-04-20 13:20:00,19.26,19.28,19.25,19.26,17300.0,14.8529,14.8684,14.8452,14.8529,17300.0
2009-04-20 13:25:00,19.26,19.27,19.22,19.22,29000.0,14.8529,14.8607,14.8221,14.8221,29000.0
2009-04-20 13:30:00,19.22,19.26,19.21,19.24,49600.0,14.8221,14.8529,14.8144,14.8375,49600.0
2009-04-20 13:35:00,19.24,19.24,19.21,19.21,20000.0,14.8375,14.8375,14.8144,14.8144,20000.0
2009-04-20 13:40:00,19.21,19.21,19.17,19.17,28600.0,14.8144,14.8144,14.7835,14.7835,28600.0
2009-04-20 13:45:00,19.17,19.17,19.13,19.13,15000.0,14.7835,14.7835,14.7527,14.7527,15000.0
2009-04-20 13:50:00,19.14,19.19,19.13,19.19,25900.0,14.7604,14.799,14.7527,14.799,25900.0
2009-04-20 13:55:00,19.19,19.22,19.17,19.18,20100.0,14.799,14.8221,14.7835,14.7913,20100.0
2009-04-20 14:00:00,19.18,19.18,19.14,19.17,37700.0,14.7913,14.7913,14.7604,14.7835,37700.0
2009-04-20 14:05:00,19.17,19.17,19.15,19.15,16700.0,14.7835,14.7835,14.7681,14.7681,16700.0
2009-04-20 14:10:00,19.15,19.18,19.09,19.11,72200.0,14.7681,14.7913,14.7218,14.7373,72200.0
2009-04-20 14:15:00,19.12,19.13,19.11,19.13,16300.0,14.745,14.7527,14.7373,14.7527,16300.0
2009-04-20 14:20:00,19.13,19.13,19.1,19.1,36800.0,14.7527,14.7527,14.7296,14.7296,36800.0
2009-04-20 14:25:00,19.11,19.11,19.04,19.07,63000.0,14.7373,14.7373,14.6833,14.7064,63000.0
2009-04-20 14:30:00,19.07,19.09,19.01,19.02,130800.0,14.7064,14.7218,14.6602,14.6679,130800.0
2009-04-20 14:35:00,19.02,19.07,19.01,19.07,18900.0,14.6679,14.7064,14.6602,14.7064,18900.0
2009-04-20 14:40:00,19.06,19.08,19.04,19.07,52100.0,14.6987,14.7141,14.6833,14.7064,52100.0
2009-04-20 14:45:00,19.08,19.08,19.06,19.06,35200.0,14.7141,14.7141,14.6987,14.6987,35200.0
2009-04-20 14:50:00,19.07,19.08,19.01,19.01,38800.0,14.7064,14.7141,14.6602,14.6602,38800.0
2009-04-20 14:55:00,19.01,19.02,18.99,19.0,85300.0,14.6602,14.6679,14.6447,14.6524,85300.0
2009-04-20 15:00:00,18.99,19.01,18.98,19.0,183100.0,14.6447,14.6602,14.637,14.6524,183100.0
2009-04-20 15:05:00,18.99,19.04,18.99,19.04,22600.0,14.6447,14.6833,14.6447,14.6833,22600.0
2009-04-20 15:10:00,19.04,19.07,19.04,19.07,12600.0,14.6833,14.7064,14.6833,14.7064,12600.0
2009-04-20 15:15:00,19.06,19.07,19.03,19.03,22900.0,14.6987,14.7064,14.6756,14.6756,22900.0
2009-04-20 15:20:00,19.04,19.04,19.01,19.01,26200.0,14.6833,14.6833,14.6602,14.6602,26200.0
2009-04-20 15:25:00,19.01,19.04,19.0,19.04,25100.0,14.6602,14.6833,14.6524,14.6833,25100.0
2009-04-20 15:30:00,19.05,19.13,19.04,19.1,68300.0,14.691,14.7527,14.6833,14.7296,68300.0
2009-04-20 15:35:00,19.11,19.12,19.05,19.05,62900.0,14.7373,14.745,14.691,14.691,62900.0
2009-04-20 15:40:00,19.05,19.05,19.0,19.01,191500.0,14.691,14.691,14.6524,14.6602,191500.0
2009-04-20 15:45:00,19.01,19.07,19.0,19.06,84600.0,14.6602,14.7064,14.6524,14.6987,84600.0
2009-04-20 15:50:00,19.06,19.07,18.99,19.0,138700.0,14.6987,14.7064,14.6447,14.6524,138700.0
2009-04-20 15:55:00,19.0,19.01,18.96,18.98,237800.0,14.6524,14.6602,14.6216,14.637,237800.0
2009-04-21 09:30:00,18.84,19.28,18.75,19.23,39000.0,14.529,14.8684,14.4596,14.8298,39000.0
2009-04-21 09:35:00,19.21,19.26,18.94,19.12,56200.0,14.8144,14.8529,14.6062,14.745,56200.0
2009-04-21 09:40:00,19.12,19.23,19.05,19.05,38400.0,14.745,14.8298,14.691,14.691,38400.0
2009-04-21 09:45:00,19.06,19.08,18.91,18.94,50600.0,14.6987,14.7141,14.583,14.6062,50600.0
2009-04-21 09:50:00,18.95,19.1,18.95,19.02,55400.0,14.6139,14.7296,14.6139,14.6679,55400.0
2009-04-21 09:55:00,19.02,19.03,18.95,18.96,49800.0,14.6679,14.6756,14.6139,14.6216,49800.0
2009-04-21 10:00:00,18.97,18.99,18.89,18.93,59300.0,14.6293,14.6447,14.5676,14.5985,59300.0
2009-04-21 10:05:00,18.93,19.08,18.93,19.07,52600.0,14.5985,14.7141,14.5985,14.7064,52600.0
2009-04-21 10:10:00,19.08,19.08,18.99,19.0,57100.0,14.7141,14.7141,14.6447,14.6524,57100.0
2009-04-21 10:15:00,19.01,19.03,19.0,19.03,22400.0,14.6602,14.6756,14.6524,14.6756,22400.0
2009-04-21 10:20:00,19.03,19.05,19.01,19.05,22400.0,14.6756,14.691,14.6602,14.691,22400.0
2009-04-21 10:25:00,19.05,19.05,19.03,19.04,22700.0,14.691,14.691,14.6756,14.6833,22700.0
2009-04-21 10:30:00,19.05,19.06,19.0,19.01,27600.0,14.691,14.6987,14.6524,14.6602,27600.0
2009-04-21 10:35:00,19.01,19.08,19.01,19.06,20400.0,14.6602,14.7141,14.6602,14.6987,20400.0
2009-04-21 10:40:00,19.06,19.08,19.0,19.03,20200.0,14.6987,14.7141,14.6524,14.6756,20200.0
2009-04-21 10:45:00,19.03,19.06,19.0,19.0,12300.0,14.6756,14.6987,14.6524,14.6524,12300.0
2009-04-21 10:50:00,19.0,19.01,18.95,18.95,34500.0,14.6524,14.6602,14.6139,14.6139,34500.0
2009-04-21 10:55:00,18.94,19.04,18.92,19.04,57100.0,14.6062,14.6833,14.5907,14.6833,57100.0
2009-04-21 11:00:00,19.04,19.06,18.99,19.02,34100.0,14.6833,14.6987,14.6447,14.6679,34100.0
2009-04-21 11:05:00,19.02,19.05,18.99,18.99,22700.0,14.6679,14.691,14.6447,14.6447,22700.0
2009-04-21 11:10:00,18.99,19.06,18.99,19.05,31200.0,14.6447,14.6987,14.6447,14.691,31200.0
2009-04-21 11:15:00,19.05,19.15,19.05,19.13,30000.0,14.691,14.7681,14.691,14.7527,30000.0
2009-04-21 11:20:00,19.13,19.14,19.06,19.06,24300.0,14.7527,14.7604,14.6987,14.6987,24300.0
2009-04-21 11:25:00,19.07,19.08,19.01,19.01,23400.0,14.7064,14.7141,14.6602,14.6602,23400.0
2009-04-21 11:30:00,19.01,19.06,19.0,19.06,23500.0,14.6602,14.6987,14.6524,14.6987,23500.0
2009-04-21 11:35:00,19.06,19.06,19.04,19.05,10500.0,14.6987,14.6987,14.6833,14.691,10500.0
2009-04-21 11:40:00,19.06,19.15,19.05,19.14,37900.0,14.6987,14.7681,14.691,14.7604,37900.0
2009-04-21 11:45:00,19.16,19.16,19.11,19.16,19800.0,14.7758,14.7758,14.7373,14.7758,19800.0
2009-04-21 11:50:00,19.15,19.16,19.08,19.09,20700.0,14.7681,14.7758,14.7141,14.7218,20700.0
2009-04-21 11:55:00,19.09,19.11,19.05,19.05,15400.0,14.7218,14.7373,14.691,14.691,15400.0
2009-04-21 12:00:00,19.06,19.07,19.05,19.05,14700.0,14.6987,14.7064,14.691,14.691,14700.0
2009-04-21 12:05:00,19.06,19.11,19.06,19.11,32000.0,14.6987,14.7373,14.6987,14.7373,32000.0
2009-04-21 12:10:00,19.11,19.11,19.05,19.05,14300.0,14.7373,14.7373,14.691,14.691,14300.0
2009-04-21 12:15:00,19.05,19.07,19.04,19.06,11400.0,14.691,14.7064,14.6833,14.6987,11400.0
2009-04-21 12:20:00,19.05,19.08,19.05,19.07,18800.0,14.691,14.7141,14.691,14.7064,18800.0
2009-04-21 12:25:00,19.06,19.09,19.03,19.03,32200.0,14.6987,14.7218,14.6756,14.6756,32200.0
2009-04-21 12:30:00,19.03,19.05,19.01,19.02,22100.0,14.6756,14.691,14.6602,14.6679,22100.0
2009-04-21 12:35:00,19.03,19.06,19.03,19.06,37500.0,14.6756,14.6987,14.6756,14.6987,37500.0
2009-04-21 12:40:00,19.05,19.06,19.04,19.06,11600.0,14.691,14.6987,14.6833,14.6987,11600.0
2009-04-21 12:45:00,19.06,19.14,19.05,19.13,43300.0,14.6987,14.7604,14.691,14.7527,43300.0
2009-04-21 12:50:00,19.12,19.14,19.11,19.12,15200.0,14.745,14.7604,14.7373,14.745,15200.0
2009-04-21 12:55:00,19.13,19.13,19.03,19.04,23100.0,14.7527,14.7527,14.6756,14.6833,23100.0
2009-04-21 13:00:00,19.04,19.04,19.01,19.03,29900.0,14.6833,14.6833,14.6602,14.6756,29900.0
2009-04-21 13:05:00,19.02,19.06,19.02,19.05,26400.0,14.6679,14.6987,14.6679,14.691,26400.0
2009-04-21 13:10:00,19.06,19.13,19.05,19.13,41200.0,14.6987,14.7527,14.691,14.7527,41200.0
2009-04-21 13:15:00,19.13,19.13,19.06,19.06,98500.0,14.7527,14.7527,14.6987,14.6987,98500.0
2009-04-21 13:20:00,19.06,19.08,19.05,19.05,24600.0,14.6987,14.7141,14.691,14.691,24600.0
2009-04-21 13:25:00,19.06,19.07,19.05,19.06,23100.0,14.6987,14.7064,14.691,14.6987,23100.0
2009-04-21 13:30:00,19.06,19.07,19.03,19.03,55600.0,14.6987,14.7064,14.6756,14.6756,55600.0
2009-04-21 13:35:00,19.03,19.06,19.02,19.03,39400.0,14.6756,14.6987,14.6679,14.6756,39400.0
2009-04-21 13:40:00,19.04,19.08,19.04,19.04,21900.0,14.6833,14.7141,14.6833,14.6833,21900.0
2009-04-21 13:45:00,19.04,19.06,19.03,19.04,22100.0,14.6833,14.6987,14.6756,14.6833,22100.0
2009-04-21 13:50:00,19.05,19.05,18.97,19.03,137400.0,14.691,14.691,14.6293,14.6756,137400.0
2009-04-21 13:55:00,19.04,19.06,19.03,19.04,31300.0,14.6833,14.6987,14.6756,14.6833,31300.0
2009-04-21 14:00:00,19.04,19.05,19.03,19.03,45400.0,14.6833,14.691,14.6756,14.6756,45400.0
2009-04-21 14:05:00,19.03,19.04,19.01,19.02,20300.0,14.6756,14.6833,14.6602,14.6679,20300.0
2009-04-21 14:10:00,19.03,19.06,19.0,19.02,35500.0,14.6756,14.6987,14.6524,14.6679,35500.0
2009-04-21 14:15:00,19.01,19.02,18.99,18.99,53500.0,14.6602,14.6679,14.6447,14.6447,53500.0
2009-04-21 14:20:00,19.0,19.0,18.98,18.99,24100.0,14.6524,14.6524,14.637,14.6447,24100.0
2009-04-21 14:25:00,18.98,19.04,18.98,19.04,30000.0,14.637,14.6833,14.637,14.6833,30000.0
2009-04-21 14:30:00,19.03,19.05,19.02,19.05,25000.0,14.6756,14.691,14.6679,14.691,25000.0
2009-04-21 14:35:00,19.04,19.06,19.01,19.01,26100.0,14.6833,14.6987,14.6602,14.6602,26100.0
2009-04-21 14:40:00,19.02,19.03,18.98,19.0,85000.0,14.6679,14.6756,14.637,14.6524,85000.0
2009-04-21 14:45:00,19.0,19.06,19.0,19.03,83600.0,14.6524,14.6987,14.6524,14.6756,83600.0
2009-04-21 14:50:00,19.02,19.03,19.0,19.02,49500.0,14.6679,14.6756,14.6524,14.6679,49500.0
2009-04-21 14:55:00,19.03,19.03,19.01,19.01,18200.0,14.6756,14.6756,14.6602,14.6602,18200.0
2009-04-21 15:00:00,19.01,19.05,19.01,19.04,36600.0,14.6602,14.691,14.6602,14.6833,36600.0
2009-04-21 15:05:00,19.05,19.12,19.03,19.1,39900.0,14.691,14.745,14.6756,14.7296,39900.0
2009-04-21 15:10:00,19.11,19.13,19.1,19.11,48000.0,14.7373,14.7527,14.7296,14.7373,48000.0
2009-04-21 15:15:00,19.11,19.15,19.11,19.12,32100.0,14.7373,14.7681,14.7373,14.745,32100.0
2009-04-21 15:20:00,19.12,19.12,19.06,19.06,54100.0,14.745,14.745,14.6987,14.6987,54100.0
2009-04-21 15:25:00,19.06,19.08,19.05,19.05,38100.0,14.6987,14.7141,14.691,14.691,38100.0
2009-04-21 15:30:00,19.06,19.08,19.05,19.07,51200.0,14.6987,14.7141,14.691,14.7064,51200.0
2009-04-21 15:35:00,19.07,19.08,19.05,19.08,52000.0,14.7064,14.7141,14.691,14.7141,52000.0
2009-04-21 15:40:00,19.08,19.12,19.05,19.09,117300.0,14.7141,14.745,14.691,14.7218,117300.0
2009-04-21 15:45:00,19.09,19.15,19.08,19.1,76900.0,14.7218,14.7681,14.7141,14.7296,76900.0
2009-04-21 15:50:00,19.1,19.14,19.1,19.13,151600.0,14.7296,14.7604,14.7296,14.7527,151600.0
2009-04-21 15:55:00,19.13,19.19,19.13,19.18,325800.0,14.7527,14.799,14.7527,14.7913,325800.0
2009-04-22 09:30:00,18.95,19.39,18.9,19.36,74300.0,14.6139,14.9532,14.5753,14.9301,74300.0
2009-04-22 09:35:00,19.35,19.37,19.12,19.12,72300.0,14.9224,14.9378,14.745,14.745,72300.0
2009-04-22 09:40:00,19.11,19.18,19.04,19.07,44800.0,14.7373,14.7913,14.6833,14.7064,44800.0
2009-04-22 09:45:00,19.05,19.11,19.04,19.08,48100.0,14.691,14.7373,14.6833,14.7141,48100.0
2009-04-22 09:50:00,19.08,19.34,19.08,19.3,86200.0,14.7141,14.9146,14.7141,14.8838,86200.0
2009-04-22 09:55:00,19.3,19.42,19.3,19.4,69100.0,14.8838,14.9763,14.8838,14.9609,69100.0
2009-04-22 10:00:00,19.4,19.58,19.4,19.58,82700.0,14.9609,15.0997,14.9609,15.0997,82700.0
2009-04-22 10:05:00,19.56,19.58,19.4,19.46,67400.0,15.0843,15.0997,14.9609,15.0072,67400.0
2009-04-22 10:10:00,19.45,19.5,19.39,19.49,36300.0,14.9995,15.038,14.9532,15.0303,36300.0
2009-04-22 10:15:00,19.49,19.61,19.49,19.57,53900.0,15.0303,15.1229,15.0303,15.092,53900.0
2009-04-22 10:20:00,19.57,19.65,19.53,19.53,193300.0,15.092,15.1537,15.0612,15.0612,193300.0
2009-04-22 10:25:00,19.54,19.56,19.47,19.47,65100.0,15.0689,15.0843,15.0149,15.0149,65100.0
2009-04-22 10:30:00,19.47,19.5,19.37,19.43,99300.0,15.0149,15.038,14.9378,14.984,99300.0
2009-04-22 10:35:00,19.44,19.52,19.43,19.51,47300.0,14.9918,15.0535,14.984,15.0457,47300.0
2009-04-22 10:40:00,19.51,19.52,19.43,19.44,60600.0,15.0457,15.0535,14.984,14.9918,60600.0
2009-04-22 10:45:00,19.44,19.44,19.35,19.35,67300.0,14.9918,14.9918,14.9224,14.9224,67300.0
2009-04-22 10:50:00,19.36,19.4,19.34,19.34,52800.0,14.9301,14.9609,14.9146,14.9146,52800.0
2009-04-22 10:55:00,19.34,19.38,19.29,19.29,78800.0,14.9146,14.9455,14.8761,14.8761,78800.0
2009-04-22 11:00:00,19.29,19.36,19.28,19.33,52300.0,14.8761,14.9301,14.8684,14.9069,52300.0
2009-04-22 11:05:00,19.33,19.38,19.33,19.37,25900.0,14.9069,14.9455,14.9069,14.9378,25900.0
2009-04-22 11:10:00,19.37,19.4,19.35,19.37,21000.0,14.9378,14.9609,14.9224,14.9378,21000.0
2009-04-22 11:15:00,19.37,19.39,19.34,19.35,44500.0,14.9378,14.9532,14.9146,14.9224,44500.0
2009-04-22 11:20:00,19.35,19.37,19.33,19.33,61000.0,14.9224,14.9378,14.9069,14.9069,61000.0
2009-04-22 11:25:00,19.34,19.36,19.33,19.35,18900.0,14.9146,14.9301,14.9069,14.9224,18900.0
2009-04-22 11:30:00,19.36,19.38,19.35,19.37,55500.0,14.9301,14.9455,14.9224,14.9378,55500.0
2009-04-22 11:35:00,19.37,19.38,19.35,19.35,38500.0,14.9378,14.9455,14.9224,14.9224,38500.0
2009-04-22 11:40:00,19.35,19.4,19.34,19.34,64700.0,14.9224,14.9609,14.9146,14.9146,64700.0
2009-04-22 11:45:00,19.34,19.4,19.34,19.39,184400.0,14.9146,14.9609,14.9146,14.9532,184400.0
2009-04-22 11:50:00,19.39,19.43,19.38,19.43,18200.0,14.9532,14.984,14.9455,14.984,18200.0
2009-04-22 11:55:00,19.42,19.46,19.42,19.45,14400.0,14.9763,15.0072,14.9763,14.9995,14400.0
2009-04-22 12:00:00,19.44,19.45,19.37,19.39,23500.0,14.9918,14.9995,14.9378,14.9532,23500.0
2009-04-22 12:05:00,19.4,19.47,19.39,19.47,14400.0,14.9609,15.0149,14.9532,15.0149,14400.0
2009-04-22 12:10:00,19.46,19.46,19.38,19.39,26500.0,15.0072,15.0072,14.9455,14.9532,26500.0
2009-04-22 12:15:00,19.4,19.4,19.36,19.36,23800.0,14.9609,14.9609,14.9301,14.9301,23800.0
2009-04-22 12:20:00,19.38,19.41,19.36,19.4,40900.0,14.9455,14.9686,14.9301,14.9609,40900.0
2009-04-22 12:25:00,19.4,19.41,19.34,19.34,39500.0,14.9609,14.9686,14.9146,14.9146,39500.0
2009-04-22 12:30:00,19.34,19.37,19.33,19.37,21100.0,14.9146,14.9378,14.9069,14.9378,21100.0
2009-04-22 12:35:00,19.37,19.37,19.34,19.37,29900.0,14.9378,14.9378,14.9146,14.9378,29900.0
2009-04-22 12:40:00,19.38,19.38,19.31,19.32,23900.0,14.9455,14.9455,14.8915,14.8992,23900.0
2009-04-22 12:45:00,19.31,19.31,19.27,19.28,26600.0,14.8915,14.8915,14.8607,14.8684,26600.0
2009-04-22 12:50:00,19.27,19.3,19.26,19.29,17300.0,14.8607,14.8838,14.8529,14.8761,17300.0
2009-04-22 12:55:00,19.3,19.35,19.3,19.31,59600.0,14.8838,14.9224,14.8838,14.8915,59600.0
2009-04-22 13:00:00,19.32,19.35,19.3,19.33,97300.0,14.8992,14.9224,14.8838,14.9069,97300.0
2009-04-22 13:05:00,19.34,19.36,19.3,19.36,59400.0,14.9146,14.9301,14.8838,14.9301,59400.0
2009-04-22 13:10:00,19.35,19.35,19.27,19.31,20900.0,14.9224,14.9224,14.8607,14.8915,20900.0
2009-04-22 13:15:00,19.3,19.35,19.3,19.31,20500.0,14.8838,14.9224,14.8838,14.8915,20500.0
2009-04-22 13:20:00,19.32,19.34,19.31,19.32,20500.0,14.8992,14.9146,14.8915,14.8992,20500.0
2009-04-22 13:25:00,19.32,19.34,19.29,19.32,29600.0,14.8992,14.9146,14.8761,14.8992,29600.0
2009-04-22 13:30:00,19.32,19.34,19.28,19.33,74200.0,14.8992,14.9146,14.8684,14.9069,74200.0
2009-04-22 13:35:00,19.34,19.35,19.32,19.34,41500.0,14.9146,14.9224,14.8992,14.9146,41500.0
2009-04-22 13:40:00,19.34,19.35,19.26,19.26,58200.0,14.9146,14.9224,14.8529,14.8529,58200.0
2009-04-22 13:45:00,19.26,19.27,19.24,19.26,22000.0,14.8529,14.8607,14.8375,14.8529,22000.0
2009-04-22 13:50:00,19.27,19.29,19.26,19.28,13800.0,14.8607,14.8761,14.8529,14.8684,13800.0
2009-04-22 13:55:00,19.28,19.28,19.19,19.21,54300.0,14.8684,14.8684,14.799,14.8144,54300.0
2009-04-22 14:00:00,19.2,19.28,19.2,19.28,62900.0,14.8067,14.8684,14.8067,14.8684,62900.0
2009-04-22 14:05:00,19.28,19.33,19.27,19.31,26500.0,14.8684,14.9069,14.8607,14.8915,26500.0
2009-04-22 14:10:00,19.3,19.36,19.3,19.35,35500.0,14.8838,14.9301,14.8838,14.9224,35500.0
2009-04-22 14:15:00,19.35,19.4,19.34,19.36,55100.0,14.9224,14.9609,14.9146,14.9301,55100.0
2009-04-22 14:20:00,19.37,19.4,19.35,19.37,31200.0,14.9378,14.9609,14.9224,14.9378,31200.0
2009-04-22 14:25:00,19.37,19.39,19.29,19.31,69600.0,14.9378,14.9532,14.8761,14.8915,69600.0
2009-04-22 14:30:00,19.32,19.47,19.32,19.41,49900.0,14.8992,15.0149,14.8992,14.9686,49900.0
2009-04-22 14:35:00,19.41,19.45,19.4,19.45,41800.0,14.9686,14.9995,14.9609,14.9995,41800.0
2009-04-22 14:40:00,19.45,19.48,19.42,19.45,31600.0,14.9995,15.0226,14.9763,14.9995,31600.0
2009-04-22 14:45:00,19.46,19.47,19.43,19.45,26600.0,15.0072,15.0149,14.984,14.9995,26600.0
2009-04-22 14:50:00,19.44,19.49,19.44,19.45,34100.0,14.9918,15.0303,14.9918,14.9995,34100.0
2009-04-22 14:55:00,19.46,19.47,19.32,19.37,63700.0,15.0072,15.0149,14.8992,14.9378,63700.0
2009-04-22 15:00:00,19.37,19.38,19.33,19.38,42600.0,14.9378,14.9455,14.9069,14.9455,42600.0
2009-04-22 15:05:00,19.38,19.41,19.37,19.4,29800.0,14.9455,14.9686,14.9378,14.9609,29800.0
2009-04-22 15:10:00,19.4,19.5,19.4,19.48,57400.0,14.9609,15.038,14.9609,15.0226,57400.0
2009-04-22 15:15:00,19.47,19.5,19.34,19.38,72000.0,15.0149,15.038,14.9146,14.9455,72000.0
2009-04-22 15:20:00,19.38,19.4,19.27,19.34,144000.0,14.9455,14.9609,14.8607,14.9146,144000.0
2009-04-22 15:25:00,19.34,19.38,19.31,19.38,52900.0,14.9146,14.9455,14.8915,14.9455,52900.0
2009-04-22 15:30:00,19.38,19.39,19.31,19.38,44200.0,14.9455,14.9532,14.8915,14.9455,44200.0
2009-04-22 15:35:00,19.39,19.39,19.22,19.26,131300.0,14.9532,14.9532,14.8221,14.8529,131300.0
2009-04-22 15:40:00,19.25,19.3,19.19,19.23,123200.0,14.8452,14.8838,14.799,14.8298,123200.0
2009-04-22 15:45:00,19.22,19.23,19.14,19.16,56400.0,14.8221,14.8298,14.7604,14.7758,56400.0
2009-04-22 15:50:00,19.16,19.2,19.12,19.12,87500.0,14.7758,14.8067,14.745,14.745,87500.0
2009-04-22 15:55:00,19.12,19.12,19.02,19.08,454500.0,14.745,14.745,14.6679,14.7141,454500.0
2009-04-23 09:30:00,19.09,19.38,19.03,19.17,50500.0,14.7218,14.9455,14.6756,14.7835,50500.0
2009-04-23 09:35:00,19.15,19.2,18.95,19.1,106500.0,14.7681,14.8067,14.6139,14.7296,106500.0
2009-04-23 09:40:00,19.08,19.23,19.02,19.18,95800.0,14.7141,14.8298,14.6679,14.7913,95800.0
2009-04-23 09:45:00,19.18,19.18,19.03,19.05,94300.0,14.7913,14.7913,14.6756,14.691,94300.0
2009-04-23 09:50:00,19.05,19.06,18.99,19.05,98500.0,14.691,14.6987,14.6447,14.691,98500.0
2009-04-23 09:55:00,19.04,19.05,18.96,19.02,97900.0,14.6833,14.691,14.6216,14.6679,97900.0
2009-04-23 10:00:00,19.01,19.02,18.92,18.97,170700.0,14.6602,14.6679,14.5907,14.6293,170700.0
2009-04-23 10:05:00,18.97,19.02,18.95,18.98,69800.0,14.6293,14.6679,14.6139,14.637,69800.0
2009-04-23 10:10:00,18.99,19.05,18.99,19.02,71900.0,14.6447,14.691,14.6447,14.6679,71900.0
2009-04-23 10:15:00,19.02,19.08,18.99,19.03,31400.0,14.6679,14.7141,14.6447,14.6756,31400.0
2009-04-23 10:20:00,19.03,19.12,19.01,19.11,25100.0,14.6756,14.745,14.6602,14.7373,25100.0
2009-04-23 10:25:00,19.12,19.16,19.1,19.12,23400.0,14.745,14.7758,14.7296,14.745,23400.0
2009-04-23 10:30:00,19.11,19.13,19.07,19.08,30400.0,14.7373,14.7527,14.7064,14.7141,30400.0
2009-04-23 10:35:00,19.09,19.18,19.08,19.16,34400.0,14.7218,14.7913,14.7141,14.7758,34400.0
2009-04-23 10:40:00,19.16,19.17,19.04,19.05,17800.0,14.7758,14.7835,14.6833,14.691,17800.0
2009-04-23 10:45:00,19.05,19.06,19.01,19.02,25700.0,14.691,14.6987,14.6602,14.6679,25700.0
2009-04-23 10:50:00,19.02,19.03,19.0,19.0,19500.0,14.6679,14.6756,14.6524,14.6524,19500.0
2009-04-23 10:55:00,19.0,19.02,18.98,19.0,40200.0,14.6524,14.6679,14.637,14.6524,40200.0
2009-04-23 11:00:00,19.0,19.02,19.0,19.02,48300.0,14.6524,14.6679,14.6524,14.6679,48300.0
2009-04-23 11:05:00,19.02,19.06,19.0,19.05,36600.0,14.6679,14.6987,14.6524,14.691,36600.0
2009-04-23 11:10:00,19.04,19.05,18.97,18.98,46900.0,14.6833,14.691,14.6293,14.637,46900.0
2009-04-23 11:15:00,18.98,18.98,18.95,18.95,12400.0,14.637,14.637,14.6139,14.6139,12400.0
2009-04-23 11:20:00,18.95,19.01,18.95,18.99,33200.0,14.6139,14.6602,14.6139,14.6447,33200.0
2009-04-23 11:25:00,18.98,19.0,18.94,18.97,27900.0,14.637,14.6524,14.6062,14.6293,27900.0
2009-04-23 11:30:00,18.96,18.98,18.93,18.97,24600.0,14.6216,14.637,14.5985,14.6293,24600.0
2009-04-23 11:35:00,18.97,18.97,18.95,18.95,14500.0,14.6293,14.6293,14.6139,14.6139,14500.0
2009-04-23 11:40:00,18.94,18.96,18.9,18.96,44800.0,14.6062,14.6216,14.5753,14.6216,44800.0
2009-04-23 11:45:00,18.95,18.96,18.93,18.95,15400.0,14.6139,14.6216,14.5985,14.6139,15400.0
2009-04-23 11:50:00,18.95,18.95,18.94,18.95,12000.0,14.6139,14.6139,14.6062,14.6139,12000.0
2009-04-23 11:55:00,18.95,18.95,18.88,18.9,25200.0,14.6139,14.6139,14.5599,14.5753,25200.0
2009-04-23 12:00:00,18.9,18.93,18.89,18.91,17000.0,14.5753,14.5985,14.5676,14.583,17000.0
2009-04-23 12:05:00,18.91,18.94,18.89,18.94,17300.0,14.583,14.6062,14.5676,14.6062,17300.0
2009-04-23 12:10:00,18.94,19.0,18.94,18.97,38900.0,14.6062,14.6524,14.6062,14.6293,38900.0
2009-04-23 12:15:00,18.96,19.03,18.96,18.98,27100.0,14.6216,14.6756,14.6216,14.637,27100.0
2009-04-23 12:20:00,18.98,18.98,18.91,18.92,13200.0,14.637,14.637,14.583,14.5907,13200.0
2009-04-23 12:25:00,18.91,18.93,18.89,18.93,15400.0,14.583,14.5985,14.5676,14.5985,15400.0
2009-04-23 12:30:00,18.92,18.93,18.86,18.88,52000.0,14.5907,14.5985,14.5445,14.5599,52000.0
2009-04-23 12:35:00,18.89,18.92,18.88,18.92,10800.0,14.5676,14.5907,14.5599,14.5907,10800.0
2009-04-23 12:40:00,18.92,19.0,18.92,19.0,23200.0,14.5907,14.6524,14.5907,14.6524,23200.0
2009-04-23 12:45:00,18.99,19.0,18.98,18.98,16300.0,14.6447,14.6524,14.637,14.637,16300.0
2009-04-23 12:50:00,18.98,18.99,18.96,18.97,10800.0,14.637,14.6447,14.6216,14.6293,10800.0
2009-04-23 12:55:00,18.97,18.98,18.95,18.97,21500.0,14.6293,14.637,14.6139,14.6293,21500.0
2009-04-23 13:00:00,18.98,19.01,18.97,19.0,53000.0,14.637,14.6602,14.6293,14.6524,53000.0
2009-04-23 13:05:00,19.0,19.02,18.99,19.0,18700.0,14.6524,14.6679,14.6447,14.6524,18700.0
2009-04-23 13:10:00,19.0,19.0,18.96,18.97,35100.0,14.6524,14.6524,14.6216,14.6293,35100.0
2009-04-23 13:15:00,18.97,19.0,18.97,19.0,10300.0,14.6293,14.6524,14.6293,14.6524,10300.0
2009-04-23 13:20:00,19.0,19.02,18.96,18.98,53100.0,14.6524,14.6679,14.6216,14.637,53100.0
2009-04-23 13:25:00,18.98,19.05,18.98,19.01,19600.0,14.637,14.691,14.637,14.6602,19600.0
2009-04-23 13:30:00,19.02,19.02,18.95,18.97,12400.0,14.6679,14.6679,14.6139,14.6293,12400.0
2009-04-23 13:35:00,18.98,19.04,18.97,19.01,14400.0,14.637,14.6833,14.6293,14.6602,14400.0
2009-04-23 13:40:00,19.01,19.01,18.96,18.96,27000.0,14.6602,14.6602,14.6216,14.6216,27000.0
2009-04-23 13:45:00,18.96,18.99,18.92,18.98,34500.0,14.6216,14.6447,14.5907,14.637,34500.0
2009-04-23 13:50:00,18.99,19.0,18.94,18.95,24700.0,14.6447,14.6524,14.6062,14.6139,24700.0
2009-04-23 13:55:00,18.95,18.96,18.94,18.95,15700.0,14.6139,14.6216,14.6062,14.6139,15700.0
2009-04-23 14:00:00,18.95,18.99,18.9,18.99,84300.0,14.6139,14.6447,14.5753,14.6447,84300.0
2009-04-23 14:05:00,18.99,19.02,18.96,18.96,25300.0,14.6447,14.6679,14.6216,14.6216,25300.0
2009-04-23 14:10:00,18.96,18.98,18.94,18.98,18300.0,14.6216,14.637,14.6062,14.637,18300.0
2009-04-23 14:15:00,18.98,19.04,18.97,19.02,36000.0,14.637,14.6833,14.6293,14.6679,36000.0
2009-04-23 14:20:00,19.03,19.03,19.01,19.02,23800.0,14.6756,14.6756,14.6602,14.6679,23800.0
2009-04-23 14:25:00,19.03,19.05,19.01,19.05,23300.0,14.6756,14.691,14.6602,14.691,23300.0
2009-04-23 14:30:00,19.05,19.05,19.01,19.02,24900.0,14.691,14.691,14.6602,14.6679,24900.0
2009-04-23 14:35:00,19.03,19.13,19.02,19.12,47700.0,14.6756,14.7527,14.6679,14.745,47700.0
2009-04-23 14:40:00,19.13,19.13,19.06,19.06,56000.0,14.7527,14.7527,14.6987,14.6987,56000.0
2009-04-23 14:45:00,19.07,19.1,19.06,19.08,59700.0,14.7064,14.7296,14.6987,14.7141,59700.0
2009-04-23 14:50:00,19.08,19.09,19.04,19.05,34100.0,14.7141,14.7218,14.6833,14.691,34100.0
2009-04-23 14:55:00,19.04,19.04,18.96,18.99,64800.0,14.6833,14.6833,14.6216,14.6447,64800.0
2009-04-23 15:00:00,18.99,19.02,18.91,19.0,86500.0,14.6447,14.6679,14.583,14.6524,86500.0
2009-04-23 15:05:00,18.99,19.0,18.98,18.99,34700.0,14.6447,14.6524,14.637,14.6447,34700.0
2009-04-23 15:10:00,18.98,18.99,18.93,18.97,48300.0,14.637,14.6447,14.5985,14.6293,48300.0
2009-04-23 15:15:00,18.96,18.99,18.95,18.97,32400.0,14.6216,14.6447,14.6139,14.6293,32400.0
2009-04-23 15:20:00,18.97,19.02,18.91,19.02,43900.0,14.6293,14.6679,14.583,14.6679,43900.0
2009-04-23 15:25:00,19.01,19.02,18.99,18.99,27200.0,14.6602,14.6679,14.6447,14.6447,27200.0
2009-04-23 15:30:00,18.99,19.05,18.94,19.01,65100.0,14.6447,14.691,14.6062,14.6602,65100.0
2009-04-23 15:35:00,19.01,19.02,18.95,18.97,77400.0,14.6602,14.6679,14.6139,14.6293,77400.0
2009-04-23 15:40:00,18.97,19.11,18.97,19.11,70900.0,14.6293,14.7373,14.6293,14.7373,70900.0
2009-04-23 15:45:00,19.12,19.14,19.08,19.12,63800.0,14.745,14.7604,14.7141,14.745,63800.0
2009-04-23 15:50:00,19.12,19.21,19.1,19.18,126500.0,14.745,14.8144,14.7296,14.7913,126500.0
2009-04-23 15:55:00,19.18,19.21,19.13,19.2,313300.0,14.7913,14.8144,14.7527,14.8067,313300.0
2009-04-24 09:30:00,19.43,19.43,19.1,19.19,31700.0,14.984,14.984,14.7296,14.799,31700.0
2009-04-24 09:35:00,19.18,19.23,19.01,19.13,50200.0,14.7913,14.8298,14.6602,14.7527,50200.0
2009-04-24 09:40:00,19.14,19.15,19.03,19.05,49300.0,14.7604,14.7681,14.6756,14.691,49300.0
2009-04-24 09:45:00,19.06,19.07,18.97,18.98,30700.0,14.6987,14.7064,14.6293,14.637,30700.0
2009-04-24 09:50:00,18.98,19.11,18.98,19.06,38300.0,14.637,14.7373,14.637,14.6987,38300.0
2009-04-24 09:55:00,19.05,19.16,19.04,19.15,30000.0,14.691,14.7758,14.6833,14.7681,30000.0
2009-04-24 10:00:00,19.16,19.21,19.12,19.15,39600.0,14.7758,14.8144,14.745,14.7681,39600.0
2009-04-24 10:05:00,19.15,19.2,19.09,19.1,44300.0,14.7681,14.8067,14.7218,14.7296,44300.0
2009-04-24 10:10:00,19.1,19.17,19.1,19.14,29000.0,14.7296,14.7835,14.7296,14.7604,29000.0
2009-04-24 10:15:00,19.13,19.17,19.11,19.13,14100.0,14.7527,14.7835,14.7373,14.7527,14100.0
2009-04-24 10:20:00,19.12,19.12,19.04,19.07,21800.0,14.745,14.745,14.6833,14.7064,21800.0
2009-04-24 10:25:00,19.06,19.14,19.03,19.12,39600.0,14.6987,14.7604,14.6756,14.745,39600.0
2009-04-24 10:30:00,19.12,19.16,19.1,19.16,25000.0,14.745,14.7758,14.7296,14.7758,25000.0
2009-04-24 10:35:00,19.16,19.17,19.13,19.16,30600.0,14.7758,14.7835,14.7527,14.7758,30600.0
2009-04-24 10:40:00,19.17,19.18,19.14,19.14,7500.0,14.7835,14.7913,14.7604,14.7604,7500.0
2009-04-24 10:45:00,19.14,19.22,19.14,19.21,20600.0,14.7604,14.8221,14.7604,14.8144,20600.0
2009-04-24 10:50:00,19.21,19.21,19.14,19.15,52200.0,14.8144,14.8144,14.7604,14.7681,52200.0
2009-04-24 10:55:00,19.14,19.19,19.13,19.13,34800.0,14.7604,14.799,14.7527,14.7527,34800.0
2009-04-24 11:00:00,19.13,19.14,19.03,19.06,103500.0,14.7527,14.7604,14.6756,14.6987,103500.0
2009-04-24 11:05:00,19.06,19.06,18.98,18.99,67100.0,14.6987,14.6987,14.637,14.6447,67100.0
2009-04-24 11:10:00,18.99,19.03,18.98,19.02,46600.0,14.6447,14.6756,14.637,14.6679,46600.0
2009-04-24 11:15:00,19.03,19.04,19.0,19.01,49100.0,14.6756,14.6833,14.6524,14.6602,49100.0
2009-04-24 11:20:00,19.01,19.02,18.96,18.98,92700.0,14.6602,14.6679,14.6216,14.637,92700.0
2009-04-24 11:25:00,18.99,19.07,18.98,19.07,44500.0,14.6447,14.7064,14.637,14.7064,44500.0
2009-04-24 11:30:00,19.07,19.15,19.07,19.15,23600.0,14.7064,14.7681,14.7064,14.7681,23600.0
2009-04-24 11:35:00,19.15,19.16,19.12,19.13,27400.0,14.7681,14.7758,14.745,14.7527,27400.0
2009-04-24 11:40:00,19.12,19.16,19.1,19.15,34800.0,14.745,14.7758,14.7296,14.7681,34800.0
2009-04-24 11:45:00,19.15,19.18,19.11,19.15,33800.0,14.7681,14.7913,14.7373,14.7681,33800.0
2009-04-24 11:50:00,19.15,19.15,19.11,19.13,20300.0,14.7681,14.7681,14.7373,14.7527,20300.0
2009-04-24 11:55:00,19.14,19.14,19.09,19.09,16000.0,14.7604,14.7604,14.7218,14.7218,16000.0
2009-04-24 12:00:00,19.09,19.11,19.05,19.08,18900.0,14.7218,14.7373,14.691,14.7141,18900.0
2009-04-24 12:05:00,19.08,19.09,19.06,19.09,21300.0,14.7141,14.7218,14.6987,14.7218,21300.0
2009-04-24 12:10:00,19.08,19.08,19.06,19.08,23600.0,14.7141,14.7141,14.6987,14.7141,23600.0
2009-04-24 12:15:00,19.08,19.08,19.0,19.0,71500.0,14.7141,14.7141,14.6524,14.6524,71500.0
2009-04-24 12:20:00,19.01,19.02,18.98,19.01,22600.0,14.6602,14.6679,14.637,14.6602,22600.0
2009-04-24 12:25:00,19.01,19.02,18.98,19.02,32400.0,14.6602,14.6679,14.637,14.6679,32400.0
2009-04-24 12:30:00,19.01,19.07,19.01,19.05,16100.0,14.6602,14.7064,14.6602,14.691,16100.0
2009-04-24 12:35:00,19.05,19.09,19.04,19.09,14700.0,14.691,14.7218,14.6833,14.7218,14700.0
2009-04-24 12:40:00,19.08,19.09,19.04,19.04,14000.0,14.7141,14.7218,14.6833,14.6833,14000.0
2009-04-24 12:45:00,19.05,19.06,19.03,19.04,19400.0,14.691,14.6987,14.6756,14.6833,19400.0
2009-04-24 12:50:00,19.03,19.07,19.02,19.06,31500.0,14.6756,14.7064,14.6679,14.6987,31500.0
2009-04-24 12:55:00,19.05,19.08,19.04,19.05,23600.0,14.691,14.7141,14.6833,14.691,23600.0
2009-04-24 13:00:00,19.05,19.06,19.03,19.04,17800.0,14.691,14.6987,14.6756,14.6833,17800.0
2009-04-24 13:05:00,19.03,19.04,18.99,19.01,22500.0,14.6756,14.6833,14.6447,14.6602,22500.0
2009-04-24 13:10:00,19.0,19.01,18.99,18.99,16900.0,14.6524,14.6602,14.6447,14.6447,16900.0
2009-04-24 13:15:00,19.0,19.01,18.99,19.01,12400.0,14.6524,14.6602,14.6447,14.6602,12400.0
2009-04-24 13:20:00,19.01,19.04,19.0,19.04,9500.0,14.6602,14.6833,14.6524,14.6833,9500.0
2009-04-24 13:25:00,19.05,19.05,19.0,19.04,28600.0,14.691,14.691,14.6524,14.6833,28600.0
2009-04-24 13:30:00,19.05,19.05,18.97,18.99,54600.0,14.691,14.691,14.6293,14.6447,54600.0
2009-04-24 13:35:00,18.98,18.99,18.96,18.98,20200.0,14.637,14.6447,14.6216,14.637,20200.0
2009-04-24 13:40:00,18.99,19.01,18.98,18.98,14100.0,14.6447,14.6602,14.637,14.637,14100.0
2009-04-24 13:45:00,18.99,19.0,18.97,18.98,10100.0,14.6447,14.6524,14.6293,14.637,10100.0
2009-04-24 13:50:00,18.97,18.98,18.96,18.96,15600.0,14.6293,14.637,14.6216,14.6216,15600.0
2009-04-24 13:55:00,18.97,19.0,18.97,19.0,11000.0,14.6293,14.6524,14.6293,14.6524,11000.0
2009-04-24 14:00:00,19.0,19.08,18.93,19.01,118600.0,14.6524,14.7141,14.5985,14.6602,118600.0
2009-04-24 14:05:00,19.0,19.04,18.95,18.99,63000.0,14.6524,14.6833,14.6139,14.6447,63000.0
2009-04-24 14:10:00,18.99,19.02,18.89,18.96,51600.0,14.6447,14.6679,14.5676,14.6216,51600.0
2009-04-24 14:15:00,18.97,19.02,18.95,18.97,49400.0,14.6293,14.6679,14.6139,14.6293,49400.0
2009-04-24 14:20:00,18.97,19.04,18.94,18.98,75900.0,14.6293,14.6833,14.6062,14.637,75900.0
2009-04-24 14:25:00,18.98,19.04,18.96,19.03,37000.0,14.637,14.6833,14.6216,14.6756,37000.0
2009-04-24 14:30:00,19.04,19.08,19.04,19.06,44400.0,14.6833,14.7141,14.6833,14.6987,44400.0
2009-04-24 14:35:00,19.05,19.08,19.03,19.08,61900.0,14.691,14.7141,14.6756,14.7141,61900.0
2009-04-24 14:40:00,19.07,19.08,19.03,19.06,51500.0,14.7064,14.7141,14.6756,14.6987,51500.0
2009-04-24 14:45:00,19.07,19.09,19.03,19.06,59800.0,14.7064,14.7218,14.6756,14.6987,59800.0
2009-04-24 14:50:00,19.06,19.09,19.04,19.09,34200.0,14.6987,14.7218,14.6833,14.7218,34200.0
2009-04-24 14:55:00,19.08,19.09,19.03,19.07,46700.0,14.7141,14.7218,14.6756,14.7064,46700.0
2009-04-24 15:00:00,19.08,19.14,19.06,19.1,58400.0,14.7141,14.7604,14.6987,14.7296,58400.0
2009-04-24 15:05:00,19.1,19.14,19.08,19.09,39400.0,14.7296,14.7604,14.7141,14.7218,39400.0
2009-04-24 15:10:00,19.09,19.09,19.04,19.08,64800.0,14.7218,14.7218,14.6833,14.7141,64800.0
2009-04-24 15:15:00,19.07,19.13,19.07,19.09,127700.0,14.7064,14.7527,14.7064,14.7218,127700.0
2009-04-24 15:20:00,19.09,19.14,19.09,19.14,117300.0,14.7218,14.7604,14.7218,14.7604,117300.0
2009-04-24 15:25:00,19.14,19.14,19.05,19.11,59400.0,14.7604,14.7604,14.691,14.7373,59400.0
2009-04-24 15:30:00,19.11,19.17,19.11,19.12,64200.0,14.7373,14.7835,14.7373,14.745,64200.0
2009-04-24 15:35:00,19.13,19.14,19.07,19.14,84600.0,14.7527,14.7604,14.7064,14.7604,84600.0
2009-04-24 15:40:00,19.13,19.17,19.1,19.14,99000.0,14.7527,14.7835,14.7296,14.7604,99000.0
2009-04-24 15:45:00,19.14,19.16,19.12,19.13,49000.0,14.7604,14.7758,14.745,14.7527,49000.0
2009-04-24 15:50:00,19.13,19.15,19.05,19.05,84800.0,14.7527,14.7681,14.691,14.691,84800.0
2009-04-24 15:55:00,19.06,19.06,18.93,19.0,293000.0,14.6987,14.6987,14.5985,14.6524,293000.0
2009-04-27 09:30:00,18.79,18.8,18.46,18.78,50600.0,14.4905,14.4982,14.236,14.4828,50600.0
2009-04-27 09:35:00,18.83,18.86,18.67,18.73,95700.0,14.5213,14.5445,14.3979,14.4442,95700.0
2009-04-27 09:40:00,18.73,18.75,18.56,18.67,86000.0,14.4442,14.4596,14.3131,14.3979,86000.0
2009-04-27 09:45:00,18.67,18.86,18.67,18.84,67200.0,14.3979,14.5445,14.3979,14.529,67200.0
2009-04-27 09:50:00,18.85,18.96,18.81,18.96,52200.0,14.5368,14.6216,14.5059,14.6216,52200.0
2009-04-27 09:55:00,18.97,18.97,18.81,18.82,101900.0,14.6293,14.6293,14.5059,14.5136,101900.0
2009-04-27 10:00:00,18.83,18.87,18.79,18.86,79200.0,14.5213,14.5522,14.4905,14.5445,79200.0
2009-04-27 10:05:00,18.86,18.86,18.71,18.82,56700.0,14.5445,14.5445,14.4288,14.5136,56700.0
2009-04-27 10:10:00,18.82,18.87,18.77,18.86,69900.0,14.5136,14.5522,14.4751,14.5445,69900.0
2009-04-27 10:15:00,18.86,18.98,18.81,18.97,123700.0,14.5445,14.637,14.5059,14.6293,123700.0
2009-04-27 10:20:00,18.98,19.03,18.93,18.96,73700.0,14.637,14.6756,14.5985,14.6216,73700.0
2009-04-27 10:25:00,18.94,19.0,18.93,18.98,26000.0,14.6062,14.6524,14.5985,14.637,26000.0
2009-04-27 10:30:00,18.98,19.0,18.92,18.99,107800.0,14.637,14.6524,14.5907,14.6447,107800.0
2009-04-27 10:35:00,19.0,19.1,18.99,19.08,104300.0,14.6524,14.7296,14.6447,14.7141,104300.0
2009-04-27 10:40:00,19.08,19.19,19.08,19.16,45000.0,14.7141,14.799,14.7141,14.7758,45000.0
2009-04-27 10:45:00,19.17,19.18,19.15,19.17,34700.0,14.7835,14.7913,14.7681,14.7835,34700.0
2009-04-27 10:50:00,19.17,19.18,19.14,19.16,40900.0,14.7835,14.7913,14.7604,14.7758,40900.0
2009-04-27 10:55:00,19.16,19.17,19.12,19.15,61300.0,14.7758,14.7835,14.745,14.7681,61300.0
2009-04-27 11:00:00,19.15,19.15,19.12,19.14,49800.0,14.7681,14.7681,14.745,14.7604,49800.0
2009-04-27 11:05:00,19.14,19.2,19.13,19.2,31300.0,14.7604,14.8067,14.7527,14.8067,31300.0
2009-04-27 11:10:00,19.2,19.23,19.19,19.23,54500.0,14.8067,14.8298,14.799,14.8298,54500.0
2009-04-27 11:15:00,19.22,19.27,19.22,19.27,70600.0,14.8221,14.8607,14.8221,14.8607,70600.0
2009-04-27 11:20:00,19.27,19.31,19.26,19.3,43400.0,14.8607,14.8915,14.8529,14.8838,43400.0
2009-04-27 11:25:00,19.3,19.35,19.3,19.33,33100.0,14.8838,14.9224,14.8838,14.9069,33100.0
2009-04-27 11:30:00,19.33,19.33,19.26,19.26,39400.0,14.9069,14.9069,14.8529,14.8529,39400.0
2009-04-27 11:35:00,19.25,19.25,19.22,19.22,35700.0,14.8452,14.8452,14.8221,14.8221,35700.0
2009-04-27 11:40:00,19.23,19.23,19.11,19.12,50200.0,14.8298,14.8298,14.7373,14.745,50200.0
2009-04-27 11:45:00,19.12,19.14,19.1,19.13,22600.0,14.745,14.7604,14.7296,14.7527,22600.0
2009-04-27 11:50:00,19.13,19.14,19.08,19.09,23700.0,14.7527,14.7604,14.7141,14.7218,23700.0
2009-04-27 11:55:00,19.08,19.08,19.06,19.08,23100.0,14.7141,14.7141,14.6987,14.7141,23100.0
2009-04-27 12:00:00,19.08,19.12,19.06,19.1,21900.0,14.7141,14.745,14.6987,14.7296,21900.0
2009-04-27 12:05:00,19.12,19.15,19.11,19.12,28300.0,14.745,14.7681,14.7373,14.745,28300.0
2009-04-27 12:10:00,19.12,19.13,19.11,19.12,17300.0,14.745,14.7527,14.7373,14.745,17300.0
2009-04-27 12:15:00,19.12,19.12,19.09,19.1,14800.0,14.745,14.745,14.7218,14.7296,14800.0
2009-04-27 12:20:00,19.09,19.1,19.09,19.09,8000.0,14.7218,14.7296,14.7218,14.7218,8000.0
2009-04-27 12:25:00,19.09,19.1,19.06,19.08,22900.0,14.7218,14.7296,14.6987,14.7141,22900.0
2009-04-27 12:30:00,19.08,19.08,19.06,19.07,11600.0,14.7141,14.7141,14.6987,14.7064,11600.0
2009-04-27 12:35:00,19.07,19.07,19.03,19.06,21200.0,14.7064,14.7064,14.6756,14.6987,21200.0
2009-04-27 12:40:00,19.06,19.07,19.03,19.06,20400.0,14.6987,14.7064,14.6756,14.6987,20400.0
2009-04-27 12:45:00,19.06,19.06,19.05,19.06,10600.0,14.6987,14.6987,14.691,14.6987,10600.0
2009-04-27 12:50:00,19.05,19.06,19.04,19.04,16400.0,14.691,14.6987,14.6833,14.6833,16400.0
2009-04-27 12:55:00,19.05,19.06,19.04,19.05,8100.0,14.691,14.6987,14.6833,14.691,8100.0
2009-04-27 13:00:00,19.05,19.05,18.98,18.98,27400.0,14.691,14.691,14.637,14.637,27400.0
2009-04-27 13:05:00,18.98,18.99,18.94,18.94,60900.0,14.637,14.6447,14.6062,14.6062,60900.0
2009-04-27 13:10:00,18.95,18.99,18.94,18.95,76300.0,14.6139,14.6447,14.6062,14.6139,76300.0
2009-04-27 13:15:00,18.95,18.96,18.9,18.96,124200.0,14.6139,14.6216,14.5753,14.6216,124200.0
2009-04-27 13:20:00,18.96,18.96,18.92,18.93,39800.0,14.6216,14.6216,14.5907,14.5985,39800.0
2009-04-27 13:25:00,18.93,18.94,18.89,18.91,23400.0,14.5985,14.6062,14.5676,14.583,23400.0
2009-04-27 13:30:00,18.91,18.93,18.9,18.92,28300.0,14.583,14.5985,14.5753,14.5907,28300.0
2009-04-27 13:35:00,18.92,18.94,18.89,18.9,30400.0,14.5907,14.6062,14.5676,14.5753,30400.0
2009-04-27 13:40:00,18.89,18.95,18.89,18.93,56400.0,14.5676,14.6139,14.5676,14.5985,56400.0
2009-04-27 13:45:00,18.93,18.94,18.84,18.84,45100.0,14.5985,14.6062,14.529,14.529,45100.0
2009-04-27 13:50:00,18.84,18.85,18.82,18.83,17300.0,14.529,14.5368,14.5136,14.5213,17300.0
2009-04-27 13:55:00,18.84,18.84,18.81,18.83,22100.0,14.529,14.529,14.5059,14.5213,22100.0
2009-04-27 14:00:00,18.82,18.83,18.8,18.81,27400.0,14.5136,14.5213,14.4982,14.5059,27400.0
2009-04-27 14:05:00,18.81,18.85,18.8,18.84,24500.0,14.5059,14.5368,14.4982,14.529,24500.0
2009-04-27 14:10:00,18.83,18.91,18.83,18.9,42300.0,14.5213,14.583,14.5213,14.5753,42300.0
2009-04-27 14:15:00,18.91,18.96,18.88,18.91,112000.0,14.583,14.6216,14.5599,14.583,112000.0
2009-04-27 14:20:00,18.91,18.94,18.88,18.94,21200.0,14.583,14.6062,14.5599,14.6062,21200.0
2009-04-27 14:25:00,18.93,18.97,18.91,18.96,48900.0,14.5985,14.6293,14.583,14.6216,48900.0
2009-04-27 14:30:00,18.96,19.03,18.96,18.98,80100.0,14.6216,14.6756,14.6216,14.637,80100.0
2009-04-27 14:35:00,18.98,18.99,18.95,18.95,20700.0,14.637,14.6447,14.6139,14.6139,20700.0
2009-04-27 14:40:00,18.95,18.96,18.89,18.89,37600.0,14.6139,14.6216,14.5676,14.5676,37600.0
2009-04-27 14:45:00,18.9,18.9,18.85,18.87,55300.0,14.5753,14.5753,14.5368,14.5522,55300.0
2009-04-27 14:50:00,18.87,18.9,18.86,18.87,28700.0,14.5522,14.5753,14.5445,14.5522,28700.0
2009-04-27 14:55:00,18.87,18.94,18.86,18.94,28800.0,14.5522,14.6062,14.5445,14.6062,28800.0
2009-04-27 15:00:00,18.94,18.94,18.89,18.91,21000.0,14.6062,14.6062,14.5676,14.583,21000.0
2009-04-27 15:05:00,18.91,18.91,18.85,18.87,32500.0,14.583,14.583,14.5368,14.5522,32500.0
2009-04-27 15:10:00,18.87,18.93,18.86,18.93,42600.0,14.5522,14.5985,14.5445,14.5985,42600.0
2009-04-27 15:15:00,18.93,19.0,18.93,18.96,66500.0,14.5985,14.6524,14.5985,14.6216,66500.0
2009-04-27 15:20:00,18.97,18.97,18.94,18.95,52200.0,14.6293,14.6293,14.6062,14.6139,52200.0
2009-04-27 15:25:00,18.94,18.96,18.9,18.91,54100.0,14.6062,14.6216,14.5753,14.583,54100.0
2009-04-27 15:30:00,18.92,18.97,18.9,18.93,42100.0,14.5907,14.6293,14.5753,14.5985,42100.0
2009-04-27 15:35:00,18.93,18.94,18.9,18.93,49500.0,14.5985,14.6062,14.5753,14.5985,49500.0
2009-04-27 15:40:00,18.94,18.97,18.9,18.96,144700.0,14.6062,14.6293,14.5753,14.6216,144700.0
2009-04-27 15:45:00,18.95,18.97,18.9,18.91,76300.0,14.6139,14.6293,14.5753,14.583,76300.0
2009-04-27 15:50:00,18.91,18.93,18.86,18.92,97700.0,14.583,14.5985,14.5445,14.5907,97700.0
2009-04-27 15:55:00,18.91,18.92,18.84,18.85,125900.0,14.583,14.5907,14.529,14.5368,125900.0
2009-04-28 09:30:00,18.49,18.93,18.35,18.86,30700.0,14.2591,14.5985,14.1512,14.5445,30700.0
2009-04-28 09:35:00,18.86,18.86,18.58,18.76,53900.0,14.5445,14.5445,14.3285,14.4674,53900.0
2009-04-28 09:40:00,18.75,18.75,18.56,18.58,19600.0,14.4596,14.4596,14.3131,14.3285,19600.0
2009-04-28 09:45:00,18.57,18.59,18.55,18.56,31400.0,14.3208,14.3363,14.3054,14.3131,31400.0
2009-04-28 09:50:00,18.56,18.63,18.55,18.59,32300.0,14.3131,14.3671,14.3054,14.3363,32300.0
2009-04-28 09:55:00,18.61,18.61,18.54,18.61,34700.0,14.3517,14.3517,14.2977,14.3517,34700.0
2009-04-28 10:00:00,18.62,18.75,18.62,18.73,48800.0,14.3594,14.4596,14.3594,14.4442,48800.0
2009-04-28 10:05:00,18.74,18.75,18.72,18.73,19900.0,14.4519,14.4596,14.4365,14.4442,19900.0
2009-04-28 10:10:00,18.72,18.72,18.6,18.64,30900.0,14.4365,14.4365,14.344,14.3748,30900.0
2009-04-28 10:15:00,18.64,18.68,18.63,18.68,20100.0,14.3748,14.4057,14.3671,14.4057,20100.0
2009-04-28 10:20:00,18.67,18.72,18.67,18.7,28600.0,14.3979,14.4365,14.3979,14.4211,28600.0
2009-04-28 10:25:00,18.7,18.74,18.7,18.73,14600.0,14.4211,14.4519,14.4211,14.4442,14600.0
2009-04-28 10:30:00,18.73,18.74,18.7,18.7,22100.0,14.4442,14.4519,14.4211,14.4211,22100.0
2009-04-28 10:35:00,18.7,18.75,18.7,18.75,25700.0,14.4211,14.4596,14.4211,14.4596,25700.0
2009-04-28 10:40:00,18.74,18.78,18.74,18.75,34300.0,14.4519,14.4828,14.4519,14.4596,34300.0
2009-04-28 10:45:00,18.75,18.76,18.74,18.75,30900.0,14.4596,14.4674,14.4519,14.4596,30900.0
2009-04-28 10:50:00,18.74,18.76,18.69,18.7,33100.0,14.4519,14.4674,14.4134,14.4211,33100.0
2009-04-28 10:55:00,18.7,18.73,18.7,18.73,12100.0,14.4211,14.4442,14.4211,14.4442,12100.0
2009-04-28 11:00:00,18.73,18.75,18.72,18.75,12000.0,14.4442,14.4596,14.4365,14.4596,12000.0
2009-04-28 11:05:00,18.74,18.75,18.72,18.75,14900.0,14.4519,14.4596,14.4365,14.4596,14900.0
2009-04-28 11:10:00,18.75,18.76,18.74,18.75,16000.0,14.4596,14.4674,14.4519,14.4596,16000.0
2009-04-28 11:15:00,18.75,18.77,18.75,18.76,16100.0,14.4596,14.4751,14.4596,14.4674,16100.0
2009-04-28 11:20:00,18.76,18.77,18.75,18.77,16000.0,14.4674,14.4751,14.4596,14.4751,16000.0
2009-04-28 11:25:00,18.77,18.77,18.74,18.75,57400.0,14.4751,14.4751,14.4519,14.4596,57400.0
2009-04-28 11:30:00,18.76,18.76,18.67,18.75,52500.0,14.4674,14.4674,14.3979,14.4596,52500.0
2009-04-28 11:35:00,18.75,18.77,18.72,18.76,47800.0,14.4596,14.4751,14.4365,14.4674,47800.0
2009-04-28 11:40:00,18.76,18.79,18.76,18.78,24300.0,14.4674,14.4905,14.4674,14.4828,24300.0
2009-04-28 11:45:00,18.79,18.79,18.74,18.77,39600.0,14.4905,14.4905,14.4519,14.4751,39600.0
2009-04-28 11:50:00,18.77,18.77,18.73,18.77,65100.0,14.4751,14.4751,14.4442,14.4751,65100.0
2009-04-28 11:55:00,18.77,18.81,18.77,18.81,21200.0,14.4751,14.5059,14.4751,14.5059,21200.0
2009-04-28 12:00:00,18.8,18.83,18.8,18.82,24400.0,14.4982,14.5213,14.4982,14.5136,24400.0
2009-04-28 12:05:00,18.82,18.86,18.81,18.85,48600.0,14.5136,14.5445,14.5059,14.5368,48600.0
2009-04-28 12:10:00,18.86,18.86,18.84,18.86,23300.0,14.5445,14.5445,14.529,14.5445,23300.0
2009-04-28 12:15:00,18.86,18.87,18.83,18.83,21700.0,14.5445,14.5522,14.5213,14.5213,21700.0
2009-04-28 12:20:00,18.84,18.88,18.83,18.87,33700.0,14.529,14.5599,14.5213,14.5522,33700.0
2009-04-28 12:25:00,18.87,18.88,18.85,18.85,16600.0,14.5522,14.5599,14.5368,14.5368,16600.0
2009-04-28 12:30:00,18.85,18.86,18.84,18.85,38700.0,14.5368,14.5445,14.529,14.5368,38700.0
2009-04-28 12:35:00,18.86,18.86,18.81,18.81,26900.0,14.5445,14.5445,14.5059,14.5059,26900.0
2009-04-28 12:40:00,18.82,18.84,18.81,18.84,21100.0,14.5136,14.529,14.5059,14.529,21100.0
2009-04-28 12:45:00,18.84,18.87,18.83,18.86,32900.0,14.529,14.5522,14.5213,14.5445,32900.0
2009-04-28 12:50:00,18.87,18.87,18.85,18.85,30700.0,14.5522,14.5522,14.5368,14.5368,30700.0
2009-04-28 12:55:00,18.86,18.87,18.85,18.86,23000.0,14.5445,14.5522,14.5368,14.5445,23000.0
2009-04-28 13:00:00,18.86,18.89,18.86,18.88,30900.0,14.5445,14.5676,14.5445,14.5599,30900.0
2009-04-28 13:05:00,18.88,18.89,18.81,18.81,35600.0,14.5599,14.5676,14.5059,14.5059,35600.0
2009-04-28 13:10:00,18.82,18.83,18.8,18.83,51500.0,14.5136,14.5213,14.4982,14.5213,51500.0
2009-04-28 13:15:00,18.82,18.88,18.82,18.85,81800.0,14.5136,14.5599,14.5136,14.5368,81800.0
2009-04-28 13:20:00,18.85,18.86,18.82,18.83,24700.0,14.5368,14.5445,14.5136,14.5213,24700.0
2009-04-28 13:25:00,18.83,18.88,18.81,18.86,15600.0,14.5213,14.5599,14.5059,14.5445,15600.0
2009-04-28 13:30:00,18.85,18.92,18.85,18.91,24700.0,14.5368,14.5907,14.5368,14.583,24700.0
2009-04-28 13:35:00,18.91,18.91,18.87,18.91,13300.0,14.583,14.583,14.5522,14.583,13300.0
2009-04-28 13:40:00,18.9,18.95,18.89,18.89,28100.0,14.5753,14.6139,14.5676,14.5676,28100.0
2009-04-28 13:45:00,18.9,18.92,18.89,18.91,13700.0,14.5753,14.5907,14.5676,14.583,13700.0
2009-04-28 13:50:00,18.91,18.93,18.87,18.93,47100.0,14.583,14.5985,14.5522,14.5985,47100.0
2009-04-28 13:55:00,18.92,18.99,18.92,18.97,83900.0,14.5907,14.6447,14.5907,14.6293,83900.0
2009-04-28 14:00:00,18.97,19.01,18.95,18.99,62500.0,14.6293,14.6602,14.6139,14.6447,62500.0
2009-04-28 14:05:00,18.99,19.0,18.96,18.99,36000.0,14.6447,14.6524,14.6216,14.6447,36000.0
2009-04-28 14:10:00,18.99,19.02,18.96,18.97,57100.0,14.6447,14.6679,14.6216,14.6293,57100.0
2009-04-28 14:15:00,18.96,18.97,18.93,18.93,35400.0,14.6216,14.6293,14.5985,14.5985,35400.0
2009-04-28 14:20:00,18.93,18.98,18.92,18.98,92800.0,14.5985,14.637,14.5907,14.637,92800.0
2009-04-28 14:25:00,18.97,18.98,18.96,18.96,30400.0,14.6293,14.637,14.6216,14.6216,30400.0
2009-04-28 14:30:00,18.97,19.01,18.97,18.99,36300.0,14.6293,14.6602,14.6293,14.6447,36300.0
2009-04-28 14:35:00,18.99,19.0,18.99,18.99,13200.0,14.6447,14.6524,14.6447,14.6447,13200.0
2009-04-28 14:40:00,18.99,18.99,18.98,18.98,8300.0,14.6447,14.6447,14.637,14.637,8300.0
2009-04-28 14:45:00,18.98,18.98,18.9,18.91,24400.0,14.637,14.637,14.5753,14.583,24400.0
2009-04-28 14:50:00,18.91,18.93,18.9,18.92,15900.0,14.583,14.5985,14.5753,14.5907,15900.0
2009-04-28 14:55:00,18.92,18.93,18.9,18.9,14200.0,14.5907,14.5985,14.5753,14.5753,14200.0
2009-04-28 15:00:00,18.9,18.93,18.9,18.91,29200.0,14.5753,14.5985,14.5753,14.583,29200.0
2009-04-28 15:05:00,18.91,18.92,18.86,18.9,24700.0,14.583,14.5907,14.5445,14.5753,24700.0
2009-04-28 15:10:00,18.9,18.97,18.9,18.9,48600.0,14.5753,14.6293,14.5753,14.5753,48600.0
2009-04-28 15:15:00,18.89,18.91,18.84,18.84,39600.0,14.5676,14.583,14.529,14.529,39600.0
2009-04-28 15:20:00,18.85,18.86,18.8,18.82,53600.0,14.5368,14.5445,14.4982,14.5136,53600.0
2009-04-28 15:25:00,18.82,18.85,18.82,18.82,38900.0,14.5136,14.5368,14.5136,14.5136,38900.0
2009-04-28 15:30:00,18.82,18.82,18.78,18.8,52000.0,14.5136,14.5136,14.4828,14.4982,52000.0
2009-04-28 15:35:00,18.81,18.88,18.8,18.84,57300.0,14.5059,14.5599,14.4982,14.529,57300.0
2009-04-28 15:40:00,18.84,18.85,18.78,18.81,86200.0,14.529,14.5368,14.4828,14.5059,86200.0
2009-04-28 15:45:00,18.8,18.82,18.77,18.8,108400.0,14.4982,14.5136,14.4751,14.4982,108400.0
2009-04-28 15:50:00,18.81,18.82,18.75,18.77,137500.0,14.5059,14.5136,14.4596,14.4751,137500.0
2009-04-28 15:55:00,18.77,18.77,18.68,18.72,218300.0,14.4751,14.4751,14.4057,14.4365,218300.0
2009-04-29 09:30:00,18.8,18.9,18.58,18.59,56100.0,14.4982,14.5753,14.3285,14.3363,56100.0
2009-04-29 09:35:00,18.61,18.75,18.53,18.58,61700.0,14.3517,14.4596,14.29,14.3285,61700.0
2009-04-29 09:40:00,18.59,18.6,18.1,18.15,206100.0,14.3363,14.344,13.9584,13.9969,206100.0
2009-04-29 09:45:00,18.17,18.4,18.15,18.36,107400.0,14.0124,14.1897,13.9969,14.1589,107400.0
2009-04-29 09:50:00,18.35,18.37,18.23,18.37,59000.0,14.1512,14.1666,14.0586,14.1666,59000.0
2009-04-29 09:55:00,18.36,18.48,18.35,18.44,33100.0,14.1589,14.2514,14.1512,14.2206,33100.0
2009-04-29 10:00:00,18.45,18.57,18.45,18.55,68000.0,14.2283,14.3208,14.2283,14.3054,68000.0
2009-04-29 10:05:00,18.55,18.65,18.55,18.65,119600.0,14.3054,14.3825,14.3054,14.3825,119600.0
2009-04-29 10:10:00,18.65,18.69,18.62,18.62,105200.0,14.3825,14.4134,14.3594,14.3594,105200.0
2009-04-29 10:15:00,18.62,18.8,18.6,18.8,107500.0,14.3594,14.4982,14.344,14.4982,107500.0
2009-04-29 10:20:00,18.8,18.83,18.75,18.79,113900.0,14.4982,14.5213,14.4596,14.4905,113900.0
2009-04-29 10:25:00,18.82,18.83,18.79,18.83,60900.0,14.5136,14.5213,14.4905,14.5213,60900.0
2009-04-29 10:30:00,18.82,18.85,18.8,18.8,86000.0,14.5136,14.5368,14.4982,14.4982,86000.0
2009-04-29 10:35:00,18.8,18.8,18.73,18.8,75500.0,14.4982,14.4982,14.4442,14.4982,75500.0
2009-04-29 10:40:00,18.79,18.83,18.78,18.78,53500.0,14.4905,14.5213,14.4828,14.4828,53500.0
2009-04-29 10:45:00,18.78,18.79,18.74,18.74,37700.0,14.4828,14.4905,14.4519,14.4519,37700.0
2009-04-29 10:50:00,18.73,18.74,18.68,18.68,48500.0,14.4442,14.4519,14.4057,14.4057,48500.0
2009-04-29 10:55:00,18.68,18.71,18.66,18.71,36400.0,14.4057,14.4288,14.3902,14.4288,36400.0
2009-04-29 11:00:00,18.71,18.72,18.68,18.69,26700.0,14.4288,14.4365,14.4057,14.4134,26700.0
2009-04-29 11:05:00,18.68,18.72,18.67,18.67,29000.0,14.4057,14.4365,14.3979,14.3979,29000.0
2009-04-29 11:10:00,18.68,18.68,18.62,18.62,41400.0,14.4057,14.4057,14.3594,14.3594,41400.0
2009-04-29 11:15:00,18.62,18.64,18.61,18.61,41600.0,14.3594,14.3748,14.3517,14.3517,41600.0
2009-04-29 11:20:00,18.62,18.7,18.61,18.7,54000.0,14.3594,14.4211,14.3517,14.4211,54000.0
2009-04-29 11:25:00,18.69,18.71,18.68,18.71,42700.0,14.4134,14.4288,14.4057,14.4288,42700.0
2009-04-29 11:30:00,18.7,18.71,18.65,18.65,53300.0,14.4211,14.4288,14.3825,14.3825,53300.0
2009-04-29 11:35:00,18.65,18.7,18.64,18.69,33500.0,14.3825,14.4211,14.3748,14.4134,33500.0
2009-04-29 11:40:00,18.7,18.72,18.62,18.64,73300.0,14.4211,14.4365,14.3594,14.3748,73300.0
2009-04-29 11:45:00,18.65,18.65,18.59,18.59,26000.0,14.3825,14.3825,14.3363,14.3363,26000.0
2009-04-29 11:50:00,18.6,18.6,18.59,18.6,31100.0,14.344,14.344,14.3363,14.344,31100.0
2009-04-29 11:55:00,18.59,18.6,18.57,18.57,30400.0,14.3363,14.344,14.3208,14.3208,30400.0
2009-04-29 12:00:00,18.57,18.57,18.55,18.55,34600.0,14.3208,14.3208,14.3054,14.3054,34600.0
2009-04-29 12:05:00,18.55,18.58,18.51,18.51,42700.0,14.3054,14.3285,14.2746,14.2746,42700.0
2009-04-29 12:10:00,18.51,18.52,18.51,18.51,7200.0,14.2746,14.2823,14.2746,14.2746,7200.0
2009-04-29 12:15:00,18.51,18.51,18.45,18.46,81600.0,14.2746,14.2746,14.2283,14.236,81600.0
2009-04-29 12:20:00,18.46,18.47,18.45,18.47,32200.0,14.236,14.2437,14.2283,14.2437,32200.0
2009-04-29 12:25:00,18.47,18.48,18.44,18.46,33300.0,14.2437,14.2514,14.2206,14.236,33300.0
2009-04-29 12:30:00,18.46,18.46,18.43,18.45,75300.0,14.236,14.236,14.2129,14.2283,75300.0
2009-04-29 12:35:00,18.44,18.44,18.41,18.42,25900.0,14.2206,14.2206,14.1974,14.2052,25900.0
2009-04-29 12:40:00,18.42,18.44,18.4,18.4,62500.0,14.2052,14.2206,14.1897,14.1897,62500.0
2009-04-29 12:45:00,18.4,18.41,18.38,18.4,42400.0,14.1897,14.1974,14.1743,14.1897,42400.0
2009-04-29 12:50:00,18.4,18.4,18.36,18.37,28600.0,14.1897,14.1897,14.1589,14.1666,28600.0
2009-04-29 12:55:00,18.37,18.37,18.35,18.35,15900.0,14.1666,14.1666,14.1512,14.1512,15900.0
2009-04-29 13:00:00,18.35,18.38,18.35,18.37,37300.0,14.1512,14.1743,14.1512,14.1666,37300.0
2009-04-29 13:05:00,18.37,18.39,18.34,18.34,51100.0,14.1666,14.182,14.1435,14.1435,51100.0
2009-04-29 13:10:00,18.33,18.34,18.32,18.34,20600.0,14.1357,14.1435,14.128,14.1435,20600.0
2009-04-29 13:15:00,18.34,18.35,18.33,18.34,28400.0,14.1435,14.1512,14.1357,14.1435,28400.0
2009-04-29 13:20:00,18.35,18.43,18.34,18.42,29200.0,14.1512,14.2129,14.1435,14.2052,29200.0
2009-04-29 13:25:00,18.42,18.42,18.39,18.4,17500.0,14.2052,14.2052,14.182,14.1897,17500.0
2009-04-29 13:30:00,18.4,18.41,18.36,18.38,50400.0,14.1897,14.1974,14.1589,14.1743,50400.0
2009-04-29 13:35:00,18.38,18.39,18.33,18.33,29300.0,14.1743,14.182,14.1357,14.1357,29300.0
2009-04-29 13:40:00,18.33,18.33,18.3,18.3,27900.0,14.1357,14.1357,14.1126,14.1126,27900.0
2009-04-29 13:45:00,18.3,18.31,18.26,18.26,48400.0,14.1126,14.1203,14.0818,14.0818,48400.0
2009-04-29 13:50:00,18.26,18.27,18.24,18.26,42900.0,14.0818,14.0895,14.0663,14.0818,42900.0
2009-04-29 13:55:00,18.26,18.31,18.26,18.3,44500.0,14.0818,14.1203,14.0818,14.1126,44500.0
2009-04-29 14:00:00,18.3,18.31,18.3,18.3,81300.0,14.1126,14.1203,14.1126,14.1126,81300.0
2009-04-29 14:05:00,18.3,18.31,18.27,18.3,50700.0,14.1126,14.1203,14.0895,14.1126,50700.0
2009-04-29 14:10:00,18.31,18.35,18.3,18.32,38900.0,14.1203,14.1512,14.1126,14.128,38900.0
2009-04-29 14:15:00,18.31,18.33,18.21,18.26,78000.0,14.1203,14.1357,14.0432,14.0818,78000.0
2009-04-29 14:20:00,18.26,18.29,18.18,18.21,63200.0,14.0818,14.1049,14.0201,14.0432,63200.0
2009-04-29 14:25:00,18.22,18.27,18.22,18.25,76400.0,14.0509,14.0895,14.0509,14.0741,76400.0
2009-04-29 14:30:00,18.25,18.33,18.24,18.3,91900.0,14.0741,14.1357,14.0663,14.1126,91900.0
2009-04-29 14:35:00,18.3,18.33,18.29,18.3,108300.0,14.1126,14.1357,14.1049,14.1126,108300.0
2009-04-29 14:40:00,18.3,18.32,18.22,18.24,86600.0,14.1126,14.128,14.0509,14.0663,86600.0
2009-04-29 14:45:00,18.24,18.3,18.23,18.24,59000.0,14.0663,14.1126,14.0586,14.0663,59000.0
2009-04-29 14:50:00,18.25,18.29,18.24,18.26,47100.0,14.0741,14.1049,14.0663,14.0818,47100.0
2009-04-29 14:55:00,18.27,18.3,18.26,18.3,46100.0,14.0895,14.1126,14.0818,14.1126,46100.0
2009-04-29 15:00:00,18.3,18.31,18.27,18.3,54600.0,14.1126,14.1203,14.0895,14.1126,54600.0
2009-04-29 15:05:00,18.31,18.33,18.25,18.28,101600.0,14.1203,14.1357,14.0741,14.0972,101600.0
2009-04-29 15:10:00,18.28,18.32,18.25,18.26,68400.0,14.0972,14.128,14.0741,14.0818,68400.0
2009-04-29 15:15:00,18.26,18.27,18.19,18.2,44100.0,14.0818,14.0895,14.0278,14.0355,44100.0
2009-04-29 15:20:00,18.2,18.23,18.16,18.16,60700.0,14.0355,14.0586,14.0046,14.0046,60700.0
2009-04-29 15:25:00,18.15,18.21,18.14,18.19,72800.0,13.9969,14.0432,13.9892,14.0278,72800.0
2009-04-29 15:30:00,18.19,18.26,18.16,18.24,92600.0,14.0278,14.0818,14.0046,14.0663,92600.0
2009-04-29 15:35:00,18.23,18.27,18.2,18.27,324100.0,14.0586,14.0895,14.0355,14.0895,324100.0
2009-04-29 15:40:00,18.27,18.3,18.25,18.25,112700.0,14.0895,14.1126,14.0741,14.0741,112700.0
2009-04-29 15:45:00,18.25,18.26,18.21,18.25,164300.0,14.0741,14.0818,14.0432,14.0741,164300.0
2009-04-29 15:50:00,18.26,18.34,18.25,18.32,269500.0,14.0818,14.1435,14.0741,14.128,269500.0
2009-04-29 15:55:00,18.32,18.36,18.3,18.36,333500.0,14.128,14.1589,14.1126,14.1589,333500.0
2009-04-30 09:30:00,18.42,18.57,18.42,18.44,51200.0,14.2052,14.3208,14.2052,14.2206,51200.0
2009-04-30 09:35:00,18.44,18.52,18.39,18.42,40900.0,14.2206,14.2823,14.182,14.2052,40900.0
2009-04-30 09:40:00,18.42,18.54,18.41,18.51,30800.0,14.2052,14.2977,14.1974,14.2746,30800.0
2009-04-30 09:45:00,18.51,18.51,18.39,18.4,44300.0,14.2746,14.2746,14.182,14.1897,44300.0
2009-04-30 09:50:00,18.4,18.48,18.4,18.45,25100.0,14.1897,14.2514,14.1897,14.2283,25100.0
2009-04-30 09:55:00,18.46,18.46,18.4,18.42,23300.0,14.236,14.236,14.1897,14.2052,23300.0
2009-04-30 10:00:00,18.42,18.44,18.4,18.41,37700.0,14.2052,14.2206,14.1897,14.1974,37700.0
2009-04-30 10:05:00,18.42,18.43,18.36,18.37,62600.0,14.2052,14.2129,14.1589,14.1666,62600.0
2009-04-30 10:10:00,18.37,18.4,18.35,18.37,23200.0,14.1666,14.1897,14.1512,14.1666,23200.0
2009-04-30 10:15:00,18.36,18.37,18.28,18.3,32300.0,14.1589,14.1666,14.0972,14.1126,32300.0
2009-04-30 10:20:00,18.3,18.31,18.25,18.26,37000.0,14.1126,14.1203,14.0741,14.0818,37000.0
2009-04-30 10:25:00,18.26,18.45,18.21,18.23,47000.0,14.0818,14.2283,14.0432,14.0586,47000.0
2009-04-30 10:30:00,18.23,18.24,18.19,18.2,21700.0,14.0586,14.0663,14.0278,14.0355,21700.0
2009-04-30 10:35:00,18.2,18.22,18.19,18.2,24400.0,14.0355,14.0509,14.0278,14.0355,24400.0
2009-04-30 10:40:00,18.2,18.21,18.15,18.15,37500.0,14.0355,14.0432,13.9969,13.9969,37500.0
2009-04-30 10:45:00,18.15,18.16,18.1,18.12,52700.0,13.9969,14.0046,13.9584,13.9738,52700.0
2009-04-30 10:50:00,18.12,18.22,18.12,18.21,101900.0,13.9738,14.0509,13.9738,14.0432,101900.0
2009-04-30 10:55:00,18.2,18.25,18.2,18.23,44200.0,14.0355,14.0741,14.0355,14.0586,44200.0
2009-04-30 11:00:00,18.24,18.26,18.24,18.25,14500.0,14.0663,14.0818,14.0663,14.0741,14500.0
2009-04-30 11:05:00,18.25,18.27,18.21,18.23,38900.0,14.0741,14.0895,14.0432,14.0586,38900.0
2009-04-30 11:10:00,18.23,18.27,18.22,18.26,19800.0,14.0586,14.0895,14.0509,14.0818,19800.0
2009-04-30 11:15:00,18.26,18.27,18.23,18.23,24500.0,14.0818,14.0895,14.0586,14.0586,24500.0
2009-04-30 11:20:00,18.23,18.24,18.2,18.2,14800.0,14.0586,14.0663,14.0355,14.0355,14800.0
2009-04-30 11:25:00,18.2,18.21,18.17,18.19,25900.0,14.0355,14.0432,14.0124,14.0278,25900.0
2009-04-30 11:30:00,18.19,18.2,18.16,18.17,45900.0,14.0278,14.0355,14.0046,14.0124,45900.0
2009-04-30 11:35:00,18.17,18.17,18.16,18.16,25200.0,14.0124,14.0124,14.0046,14.0046,25200.0
2009-04-30 11:40:00,18.16,18.17,18.16,18.16,21000.0,14.0046,14.0124,14.0046,14.0046,21000.0
2009-04-30 11:45:00,18.17,18.17,18.13,18.14,21500.0,14.0124,14.0124,13.9815,13.9892,21500.0
2009-04-30 11:50:00,18.13,18.14,18.08,18.08,23500.0,13.9815,13.9892,13.943,13.943,23500.0
2009-04-30 11:55:00,18.09,18.11,18.08,18.09,33800.0,13.9507,13.9661,13.943,13.9507,33800.0
2009-04-30 12:00:00,18.08,18.1,18.06,18.06,35300.0,13.943,13.9584,13.9275,13.9275,35300.0
2009-04-30 12:05:00,18.06,18.09,18.06,18.08,12300.0,13.9275,13.9507,13.9275,13.943,12300.0
2009-04-30 12:10:00,18.08,18.12,18.08,18.11,14400.0,13.943,13.9738,13.943,13.9661,14400.0
2009-04-30 12:15:00,18.1,18.11,18.1,18.11,14000.0,13.9584,13.9661,13.9584,13.9661,14000.0
2009-04-30 12:20:00,18.1,18.13,18.1,18.1,19600.0,13.9584,13.9815,13.9584,13.9584,19600.0
2009-04-30 12:25:00,18.1,18.12,18.09,18.12,60900.0,13.9584,13.9738,13.9507,13.9738,60900.0
2009-04-30 12:30:00,18.13,18.14,18.07,18.12,118400.0,13.9815,13.9892,13.9352,13.9738,118400.0
2009-04-30 12:35:00,18.13,18.14,18.11,18.12,41300.0,13.9815,13.9892,13.9661,13.9738,41300.0
2009-04-30 12:40:00,18.12,18.14,18.1,18.11,22100.0,13.9738,13.9892,13.9584,13.9661,22100.0
2009-04-30 12:45:00,18.1,18.12,18.1,18.1,20500.0,13.9584,13.9738,13.9584,13.9584,20500.0
2009-04-30 12:50:00,18.1,18.12,18.09,18.12,50900.0,13.9584,13.9738,13.9507,13.9738,50900.0
2009-04-30 12:55:00,18.11,18.11,18.09,18.11,14000.0,13.9661,13.9661,13.9507,13.9661,14000.0
2009-04-30 13:00:00,18.1,18.13,18.08,18.12,22800.0,13.9584,13.9815,13.943,13.9738,22800.0
2009-04-30 13:05:00,18.12,18.13,18.11,18.12,41700.0,13.9738,13.9815,13.9661,13.9738,41700.0
2009-04-30 13:10:00,18.11,18.13,18.1,18.13,26100.0,13.9661,13.9815,13.9584,13.9815,26100.0
2009-04-30 13:15:00,18.12,18.13,18.06,18.06,41200.0,13.9738,13.9815,13.9275,13.9275,41200.0
2009-04-30 13:20:00,18.07,18.07,18.0,18.02,62000.0,13.9352,13.9352,13.8813,13.8967,62000.0
2009-04-30 13:25:00,18.01,18.04,17.99,18.02,65400.0,13.889,13.9121,13.8735,13.8967,65400.0
2009-04-30 13:30:00,18.02,18.02,18.0,18.01,21900.0,13.8967,13.8967,13.8813,13.889,21900.0
2009-04-30 13:35:00,18.01,18.01,17.96,17.97,15500.0,13.889,13.889,13.8504,13.8581,15500.0
2009-04-30 13:40:00,17.98,18.0,17.95,18.0,32400.0,13.8658,13.8813,13.8427,13.8813,32400.0
2009-04-30 13:45:00,18.01,18.01,17.99,17.99,22000.0,13.889,13.889,13.8735,13.8735,22000.0
2009-04-30 13:50:00,17.99,18.01,17.98,18.01,49000.0,13.8735,13.889,13.8658,13.889,49000.0
2009-04-30 13:55:00,18.01,18.04,18.01,18.02,14000.0,13.889,13.9121,13.889,13.8967,14000.0
2009-04-30 14:00:00,18.01,18.03,18.01,18.03,13500.0,13.889,13.9044,13.889,13.9044,13500.0
2009-04-30 14:05:00,18.03,18.03,18.01,18.02,23200.0,13.9044,13.9044,13.889,13.8967,23200.0
2009-04-30 14:10:00,18.02,18.02,17.98,17.98,32400.0,13.8967,13.8967,13.8658,13.8658,32400.0
2009-04-30 14:15:00,17.98,18.02,17.98,18.01,25000.0,13.8658,13.8967,13.8658,13.889,25000.0
2009-04-30 14:20:00,18.02,18.03,18.0,18.0,14800.0,13.8967,13.9044,13.8813,13.8813,14800.0
2009-04-30 14:25:00,18.0,18.01,18.0,18.0,6500.0,13.8813,13.889,13.8813,13.8813,6500.0
2009-04-30 14:30:00,18.0,18.01,17.98,17.99,73400.0,13.8813,13.889,13.8658,13.8735,73400.0
2009-04-30 14:35:00,18.0,18.01,17.99,18.0,31200.0,13.8813,13.889,13.8735,13.8813,31200.0
2009-04-30 14:40:00,17.99,18.01,17.99,18.0,70700.0,13.8735,13.889,13.8735,13.8813,70700.0
2009-04-30 14:45:00,18.0,18.01,17.99,17.99,29000.0,13.8813,13.889,13.8735,13.8735,29000.0
2009-04-30 14:50:00,17.99,18.03,17.98,18.02,62100.0,13.8735,13.9044,13.8658,13.8967,62100.0
2009-04-30 14:55:00,18.02,18.03,17.99,18.0,29100.0,13.8967,13.9044,13.8735,13.8813,29100.0
2009-04-30 15:00:00,18.01,18.01,17.96,17.99,75200.0,13.889,13.889,13.8504,13.8735,75200.0
2009-04-30 15:05:00,17.98,17.99,17.92,17.92,56600.0,13.8658,13.8735,13.8196,13.8196,56600.0
2009-04-30 15:10:00,17.92,17.95,17.91,17.91,27600.0,13.8196,13.8427,13.8119,13.8119,27600.0
2009-04-30 15:15:00,17.92,17.93,17.84,17.86,74100.0,13.8196,13.8273,13.7579,13.7733,74100.0
2009-04-30 15:20:00,17.86,17.88,17.85,17.86,35700.0,13.7733,13.7887,13.7656,13.7733,35700.0
2009-04-30 15:25:00,17.86,17.89,17.86,17.88,61600.0,13.7733,13.7964,13.7733,13.7887,61600.0
2009-04-30 15:30:00,17.87,17.96,17.85,17.96,121700.0,13.781,13.8504,13.7656,13.8504,121700.0
2009-04-30 15:35:00,17.95,17.96,17.9,17.92,75300.0,13.8427,13.8504,13.8041,13.8196,75300.0
2009-04-30 15:40:00,17.92,17.94,17.87,17.93,122200.0,13.8196,13.835,13.781,13.8273,122200.0
2009-04-30 15:45:00,17.93,17.96,17.92,17.95,91800.0,13.8273,13.8504,13.8196,13.8427,91800.0
2009-04-30 15:50:00,17.95,17.98,17.89,17.92,171900.0,13.8427,13.8658,13.7964,13.8196,171900.0
2009-04-30 15:55:00,17.91,17.92,17.84,17.87,247400.0,13.8119,13.8196,13.7579,13.781,247400.0
2009-05-01 09:30:00,17.84,17.84,17.65,17.79,37100.0,13.7579,13.7579,13.6113,13.7193,37100.0
2009-05-01 09:35:00,17.77,17.79,17.66,17.68,45900.0,13.7039,13.7193,13.6191,13.6345,45900.0
2009-05-01 09:40:00,17.67,17.75,17.66,17.73,25900.0,13.6268,13.6885,13.6191,13.673,25900.0
2009-05-01 09:45:00,17.72,17.73,17.63,17.64,38700.0,13.6653,13.673,13.5959,13.6036,38700.0
2009-05-01 09:50:00,17.64,17.65,17.61,17.61,44200.0,13.6036,13.6113,13.5805,13.5805,44200.0
2009-05-01 09:55:00,17.62,17.64,17.59,17.6,86700.0,13.5882,13.6036,13.5651,13.5728,86700.0
2009-05-01 10:00:00,17.6,17.7,17.58,17.7,178100.0,13.5728,13.6499,13.5574,13.6499,178100.0
2009-05-01 10:05:00,17.7,17.72,17.6,17.6,70500.0,13.6499,13.6653,13.5728,13.5728,70500.0
2009-05-01 10:10:00,17.61,17.66,17.61,17.65,53900.0,13.5805,13.6191,13.5805,13.6113,53900.0
2009-05-01 10:15:00,17.65,17.68,17.62,17.62,31100.0,13.6113,13.6345,13.5882,13.5882,31100.0
2009-05-01 10:20:00,17.62,17.68,17.61,17.68,34500.0,13.5882,13.6345,13.5805,13.6345,34500.0
2009-05-01 10:25:00,17.68,17.69,17.64,17.65,69200.0,13.6345,13.6422,13.6036,13.6113,69200.0
2009-05-01 10:30:00,17.65,17.65,17.61,17.64,19400.0,13.6113,13.6113,13.5805,13.6036,19400.0
2009-05-01 10:35:00,17.64,17.67,17.64,17.65,23000.0,13.6036,13.6268,13.6036,13.6113,23000.0
2009-05-01 10:40:00,17.64,17.64,17.61,17.63,22700.0,13.6036,13.6036,13.5805,13.5959,22700.0
2009-05-01 10:45:00,17.64,17.69,17.63,17.66,113100.0,13.6036,13.6422,13.5959,13.6191,113100.0
2009-05-01 10:50:00,17.66,17.67,17.65,17.65,128100.0,13.6191,13.6268,13.6113,13.6113,128100.0
2009-05-01 10:55:00,17.66,17.68,17.65,17.68,28000.0,13.6191,13.6345,13.6113,13.6345,28000.0
2009-05-01 11:00:00,17.68,17.69,17.64,17.65,57400.0,13.6345,13.6422,13.6036,13.6113,57400.0
2009-05-01 11:05:00,17.65,17.72,17.64,17.71,53200.0,13.6113,13.6653,13.6036,13.6576,53200.0
2009-05-01 11:10:00,17.71,17.72,17.67,17.7,71200.0,13.6576,13.6653,13.6268,13.6499,71200.0
2009-05-01 11:15:00,17.71,17.72,17.67,17.68,28700.0,13.6576,13.6653,13.6268,13.6345,28700.0
2009-05-01 11:20:00,17.68,17.73,17.67,17.73,21900.0,13.6345,13.673,13.6268,13.673,21900.0
2009-05-01 11:25:00,17.73,17.75,17.7,17.72,25500.0,13.673,13.6885,13.6499,13.6653,25500.0
2009-05-01 11:30:00,17.73,17.73,17.7,17.7,16000.0,13.673,13.673,13.6499,13.6499,16000.0
2009-05-01 11:35:00,17.7,17.7,17.64,17.66,35100.0,13.6499,13.6499,13.6036,13.6191,35100.0
2009-05-01 11:40:00,17.67,17.67,17.65,17.67,18600.0,13.6268,13.6268,13.6113,13.6268,18600.0
2009-05-01 11:45:00,17.66,17.68,17.66,17.68,23800.0,13.6191,13.6345,13.6191,13.6345,23800.0
2009-05-01 11:50:00,17.67,17.71,17.67,17.71,58000.0,13.6268,13.6576,13.6268,13.6576,58000.0
2009-05-01 11:55:00,17.71,17.71,17.65,17.66,60800.0,13.6576,13.6576,13.6113,13.6191,60800.0
2009-05-01 12:00:00,17.65,17.65,17.6,17.61,27700.0,13.6113,13.6113,13.5728,13.5805,27700.0
2009-05-01 12:05:00,17.61,17.63,17.61,17.63,26600.0,13.5805,13.5959,13.5805,13.5959,26600.0
2009-05-01 12:10:00,17.63,17.69,17.62,17.68,27300.0,13.5959,13.6422,13.5882,13.6345,27300.0
2009-05-01 12:15:00,17.68,17.72,17.67,17.69,21100.0,13.6345,13.6653,13.6268,13.6422,21100.0
2009-05-01 12:20:00,17.69,17.72,17.68,17.71,41800.0,13.6422,13.6653,13.6345,13.6576,41800.0
2009-05-01 12:25:00,17.71,17.72,17.69,17.7,46700.0,13.6576,13.6653,13.6422,13.6499,46700.0
2009-05-01 12:30:00,17.69,17.69,17.68,17.68,9500.0,13.6422,13.6422,13.6345,13.6345,9500.0
2009-05-01 12:35:00,17.68,17.76,17.68,17.73,65100.0,13.6345,13.6962,13.6345,13.673,65100.0
2009-05-01 12:40:00,17.73,17.74,17.7,17.71,50800.0,13.673,13.6808,13.6499,13.6576,50800.0
2009-05-01 12:45:00,17.7,17.71,17.7,17.7,6600.0,13.6499,13.6576,13.6499,13.6499,6600.0
2009-05-01 12:50:00,17.71,17.73,17.69,17.7,38000.0,13.6576,13.673,13.6422,13.6499,38000.0
2009-05-01 12:55:00,17.71,17.75,17.71,17.71,28800.0,13.6576,13.6885,13.6576,13.6576,28800.0
2009-05-01 13:00:00,17.71,17.72,17.7,17.7,14000.0,13.6576,13.6653,13.6499,13.6499,14000.0
2009-05-01 13:05:00,17.7,17.71,17.7,17.71,22000.0,13.6499,13.6576,13.6499,13.6576,22000.0
2009-05-01 13:10:00,17.7,17.71,17.69,17.71,11100.0,13.6499,13.6576,13.6422,13.6576,11100.0
2009-05-01 13:15:00,17.71,17.72,17.7,17.7,17900.0,13.6576,13.6653,13.6499,13.6499,17900.0
2009-05-01 13:20:00,17.69,17.7,17.69,17.7,6000.0,13.6422,13.6499,13.6422,13.6499,6000.0
2009-05-01 13:25:00,17.7,17.71,17.69,17.7,36700.0,13.6499,13.6576,13.6422,13.6499,36700.0
2009-05-01 13:30:00,17.69,17.71,17.69,17.7,22000.0,13.6422,13.6576,13.6422,13.6499,22000.0
2009-05-01 13:35:00,17.7,17.72,17.69,17.71,40200.0,13.6499,13.6653,13.6422,13.6576,40200.0
2009-05-01 13:40:00,17.7,17.72,17.7,17.7,20900.0,13.6499,13.6653,13.6499,13.6499,20900.0
2009-05-01 13:45:00,17.7,17.71,17.69,17.7,13200.0,13.6499,13.6576,13.6422,13.6499,13200.0
2009-05-01 13:50:00,17.71,17.72,17.7,17.7,22800.0,13.6576,13.6653,13.6499,13.6499,22800.0
2009-05-01 13:55:00,17.71,17.71,17.69,17.69,25900.0,13.6576,13.6576,13.6422,13.6422,25900.0
2009-05-01 14:00:00,17.69,17.71,17.68,17.69,27300.0,13.6422,13.6576,13.6345,13.6422,27300.0
2009-05-01 14:05:00,17.69,17.72,17.68,17.72,41400.0,13.6422,13.6653,13.6345,13.6653,41400.0
2009-05-01 14:10:00,17.72,17.72,17.67,17.67,32400.0,13.6653,13.6653,13.6268,13.6268,32400.0
2009-05-01 14:15:00,17.67,17.68,17.67,17.67,4600.0,13.6268,13.6345,13.6268,13.6268,4600.0
2009-05-01 14:20:00,17.67,17.68,17.67,17.68,12400.0,13.6268,13.6345,13.6268,13.6345,12400.0
2009-05-01 14:25:00,17.67,17.69,17.66,17.67,24300.0,13.6268,13.6422,13.6191,13.6268,24300.0
2009-05-01 14:30:00,17.67,17.71,17.67,17.7,18000.0,13.6268,13.6576,13.6268,13.6499,18000.0
2009-05-01 14:35:00,17.7,17.71,17.7,17.7,12700.0,13.6499,13.6576,13.6499,13.6499,12700.0
2009-05-01 14:40:00,17.7,17.71,17.66,17.67,41100.0,13.6499,13.6576,13.6191,13.6268,41100.0
2009-05-01 14:45:00,17.66,17.68,17.66,17.67,14300.0,13.6191,13.6345,13.6191,13.6268,14300.0
2009-05-01 14:50:00,17.67,17.7,17.65,17.7,68500.0,13.6268,13.6499,13.6113,13.6499,68500.0
2009-05-01 14:55:00,17.69,17.69,17.66,17.66,33300.0,13.6422,13.6422,13.6191,13.6191,33300.0
2009-05-01 15:00:00,17.66,17.71,17.66,17.68,89800.0,13.6191,13.6576,13.6191,13.6345,89800.0
2009-05-01 15:05:00,17.69,17.71,17.68,17.7,178500.0,13.6422,13.6576,13.6345,13.6499,178500.0
2009-05-01 15:10:00,17.7,17.7,17.67,17.67,37200.0,13.6499,13.6499,13.6268,13.6268,37200.0
2009-05-01 15:15:00,17.67,17.69,17.66,17.67,31500.0,13.6268,13.6422,13.6191,13.6268,31500.0
2009-05-01 15:20:00,17.7,17.71,17.66,17.69,92600.0,13.6499,13.6576,13.6191,13.6422,92600.0
2009-05-01 15:25:00,17.69,17.71,17.69,17.7,19900.0,13.6422,13.6576,13.6422,13.6499,19900.0
2009-05-01 15:30:00,17.69,17.7,17.66,17.7,59300.0,13.6422,13.6499,13.6191,13.6499,59300.0
2009-05-01 15:35:00,17.7,17.71,17.68,17.68,108800.0,13.6499,13.6576,13.6345,13.6345,108800.0
2009-05-01 15:40:00,17.69,17.71,17.67,17.7,86100.0,13.6422,13.6576,13.6268,13.6499,86100.0
2009-05-01 15:45:00,17.7,17.72,17.7,17.7,65200.0,13.6499,13.6653,13.6499,13.6499,65200.0
2009-05-01 15:50:00,17.71,17.74,17.69,17.73,127100.0,13.6576,13.6808,13.6422,13.673,127100.0
2009-05-01 15:55:00,17.73,17.78,17.72,17.78,328800.0,13.673,13.7116,13.6653,13.7116,328800.0
2009-05-04 09:30:00,17.99,17.99,17.67,17.72,66500.0,13.8735,13.8735,13.6268,13.6653,66500.0
2009-05-04 09:35:00,17.71,17.78,17.52,17.56,80500.0,13.6576,13.7116,13.5111,13.5419,80500.0
2009-05-04 09:40:00,17.56,17.7,17.56,17.69,42700.0,13.5419,13.6499,13.5419,13.6422,42700.0
2009-05-04 09:45:00,17.7,17.71,17.67,17.69,23600.0,13.6499,13.6576,13.6268,13.6422,23600.0
2009-05-04 09:50:00,17.69,17.72,17.61,17.65,45800.0,13.6422,13.6653,13.5805,13.6113,45800.0
2009-05-04 09:55:00,17.65,17.71,17.63,17.67,57100.0,13.6113,13.6576,13.5959,13.6268,57100.0
2009-05-04 10:00:00,17.68,17.77,17.68,17.77,68700.0,13.6345,13.7039,13.6345,13.7039,68700.0
2009-05-04 10:05:00,17.77,17.87,17.77,17.85,77900.0,13.7039,13.781,13.7039,13.7656,77900.0
2009-05-04 10:10:00,17.86,18.02,17.85,18.02,147900.0,13.7733,13.8967,13.7656,13.8967,147900.0
2009-05-04 10:15:00,18.02,18.03,17.87,17.88,134700.0,13.8967,13.9044,13.781,13.7887,134700.0
2009-05-04 10:20:00,17.88,17.92,17.86,17.88,61700.0,13.7887,13.8196,13.7733,13.7887,61700.0
2009-05-04 10:25:00,17.89,17.93,17.89,17.91,29900.0,13.7964,13.8273,13.7964,13.8119,29900.0
2009-05-04 10:30:00,17.91,17.92,17.89,17.9,41700.0,13.8119,13.8196,13.7964,13.8041,41700.0
2009-05-04 10:35:00,17.89,17.92,17.89,17.92,42800.0,13.7964,13.8196,13.7964,13.8196,42800.0
2009-05-04 10:40:00,17.91,17.92,17.89,17.89,35100.0,13.8119,13.8196,13.7964,13.7964,35100.0
2009-05-04 10:45:00,17.89,17.9,17.89,17.9,21300.0,13.7964,13.8041,13.7964,13.8041,21300.0
2009-05-04 10:50:00,17.9,17.9,17.89,17.89,39200.0,13.8041,13.8041,13.7964,13.7964,39200.0
2009-05-04 10:55:00,17.89,17.94,17.88,17.94,169800.0,13.7964,13.835,13.7887,13.835,169800.0
2009-05-04 11:00:00,17.94,17.96,17.94,17.94,46500.0,13.835,13.8504,13.835,13.835,46500.0
2009-05-04 11:05:00,17.94,17.95,17.88,17.88,46500.0,13.835,13.8427,13.7887,13.7887,46500.0
2009-05-04 11:10:00,17.89,17.89,17.86,17.87,15800.0,13.7964,13.7964,13.7733,13.781,15800.0
2009-05-04 11:15:00,17.87,17.88,17.79,17.79,44900.0,13.781,13.7887,13.7193,13.7193,44900.0
2009-05-04 11:20:00,17.79,17.83,17.79,17.81,36700.0,13.7193,13.7502,13.7193,13.7347,36700.0
2009-05-04 11:25:00,17.81,17.83,17.81,17.83,68900.0,13.7347,13.7502,13.7347,13.7502,68900.0
2009-05-04 11:30:00,17.82,17.83,17.8,17.8,20400.0,13.7424,13.7502,13.727,13.727,20400.0
2009-05-04 11:35:00,17.8,17.81,17.72,17.75,32700.0,13.727,13.7347,13.6653,13.6885,32700.0
2009-05-04 11:40:00,17.74,17.79,17.74,17.78,36500.0,13.6808,13.7193,13.6808,13.7116,36500.0
2009-05-04 11:45:00,17.79,17.81,17.78,17.8,16800.0,13.7193,13.7347,13.7116,13.727,16800.0
2009-05-04 11:50:00,17.8,17.82,17.78,17.79,35500.0,13.727,13.7424,13.7116,13.7193,35500.0
2009-05-04 11:55:00,17.79,17.82,17.79,17.81,33500.0,13.7193,13.7424,13.7193,13.7347,33500.0
2009-05-04 12:00:00,17.82,17.83,17.81,17.82,16900.0,13.7424,13.7502,13.7347,13.7424,16900.0
2009-05-04 12:05:00,17.83,17.84,17.81,17.81,40400.0,13.7502,13.7579,13.7347,13.7347,40400.0
2009-05-04 12:10:00,17.81,17.82,17.77,17.77,52200.0,13.7347,13.7424,13.7039,13.7039,52200.0
2009-05-04 12:15:00,17.77,17.78,17.77,17.77,19700.0,13.7039,13.7116,13.7039,13.7039,19700.0
2009-05-04 12:20:00,17.77,17.78,17.77,17.77,29200.0,13.7039,13.7116,13.7039,13.7039,29200.0
2009-05-04 12:25:00,17.78,17.79,17.72,17.73,47400.0,13.7116,13.7193,13.6653,13.673,47400.0
2009-05-04 12:30:00,17.73,17.75,17.73,17.75,13100.0,13.673,13.6885,13.673,13.6885,13100.0
2009-05-04 12:35:00,17.74,17.78,17.74,17.78,9200.0,13.6808,13.7116,13.6808,13.7116,9200.0
2009-05-04 12:40:00,17.77,17.81,17.75,17.81,13400.0,13.7039,13.7347,13.6885,13.7347,13400.0
2009-05-04 12:45:00,17.81,17.81,17.78,17.78,9900.0,13.7347,13.7347,13.7116,13.7116,9900.0
2009-05-04 12:50:00,17.78,17.78,17.75,17.76,16600.0,13.7116,13.7116,13.6885,13.6962,16600.0
2009-05-04 12:55:00,17.75,17.76,17.74,17.74,18000.0,13.6885,13.6962,13.6808,13.6808,18000.0
2009-05-04 13:00:00,17.74,17.76,17.74,17.75,23000.0,13.6808,13.6962,13.6808,13.6885,23000.0
2009-05-04 13:05:00,17.75,17.76,17.75,17.75,11400.0,13.6885,13.6962,13.6885,13.6885,11400.0
2009-05-04 13:10:00,17.75,17.76,17.75,17.75,9500.0,13.6885,13.6962,13.6885,13.6885,9500.0
2009-05-04 13:15:00,17.75,17.76,17.74,17.74,24600.0,13.6885,13.6962,13.6808,13.6808,24600.0
2009-05-04 13:20:00,17.74,17.77,17.74,17.75,32600.0,13.6808,13.7039,13.6808,13.6885,32600.0
2009-05-04 13:25:00,17.75,17.76,17.75,17.75,35300.0,13.6885,13.6962,13.6885,13.6885,35300.0
2009-05-04 13:30:00,17.76,17.78,17.75,17.78,30200.0,13.6962,13.7116,13.6885,13.7116,30200.0
2009-05-04 13:35:00,17.77,17.78,17.75,17.77,33700.0,13.7039,13.7116,13.6885,13.7039,33700.0
2009-05-04 13:40:00,17.77,17.78,17.76,17.77,24600.0,13.7039,13.7116,13.6962,13.7039,24600.0
2009-05-04 13:45:00,17.78,17.83,17.77,17.8,59000.0,13.7116,13.7502,13.7039,13.727,59000.0
2009-05-04 13:50:00,17.8,17.82,17.8,17.81,28300.0,13.727,13.7424,13.727,13.7347,28300.0
2009-05-04 13:55:00,17.81,17.82,17.8,17.82,29200.0,13.7347,13.7424,13.727,13.7424,29200.0
2009-05-04 14:00:00,17.82,17.83,17.8,17.81,39700.0,13.7424,13.7502,13.727,13.7347,39700.0
2009-05-04 14:05:00,17.82,17.82,17.79,17.8,33000.0,13.7424,13.7424,13.7193,13.727,33000.0
2009-05-04 14:10:00,17.8,17.8,17.79,17.8,13400.0,13.727,13.727,13.7193,13.727,13400.0
2009-05-04 14:15:00,17.8,17.81,17.79,17.8,37300.0,13.727,13.7347,13.7193,13.727,37300.0
2009-05-04 14:20:00,17.8,17.8,17.79,17.79,20900.0,13.727,13.727,13.7193,13.7193,20900.0
2009-05-04 14:25:00,17.8,17.8,17.79,17.79,21600.0,13.727,13.727,13.7193,13.7193,21600.0
2009-05-04 14:30:00,17.8,17.8,17.77,17.77,48800.0,13.727,13.727,13.7039,13.7039,48800.0
2009-05-04 14:35:00,17.77,17.78,17.76,17.77,62500.0,13.7039,13.7116,13.6962,13.7039,62500.0
2009-05-04 14:40:00,17.77,17.79,17.76,17.79,33800.0,13.7039,13.7193,13.6962,13.7193,33800.0
2009-05-04 14:45:00,17.79,17.81,17.76,17.8,49300.0,13.7193,13.7347,13.6962,13.727,49300.0
2009-05-04 14:50:00,17.8,17.81,17.78,17.8,47100.0,13.727,13.7347,13.7116,13.727,47100.0
2009-05-04 14:55:00,17.81,17.82,17.79,17.82,37600.0,13.7347,13.7424,13.7193,13.7424,37600.0
2009-05-04 15:00:00,17.82,17.83,17.79,17.81,29700.0,13.7424,13.7502,13.7193,13.7347,29700.0
2009-05-04 15:05:00,17.82,17.83,17.78,17.81,106200.0,13.7424,13.7502,13.7116,13.7347,106200.0
2009-05-04 15:10:00,17.82,17.83,17.77,17.83,120500.0,13.7424,13.7502,13.7039,13.7502,120500.0
2009-05-04 15:15:00,17.82,17.83,17.8,17.81,26300.0,13.7424,13.7502,13.727,13.7347,26300.0
2009-05-04 15:20:00,17.81,17.82,17.79,17.79,81400.0,13.7347,13.7424,13.7193,13.7193,81400.0
2009-05-04 15:25:00,17.79,17.8,17.78,17.78,50200.0,13.7193,13.727,13.7116,13.7116,50200.0
2009-05-04 15:30:00,17.78,17.8,17.77,17.77,63000.0,13.7116,13.727,13.7039,13.7039,63000.0
2009-05-04 15:35:00,17.77,17.8,17.76,17.77,84800.0,13.7039,13.727,13.6962,13.7039,84800.0
2009-05-04 15:40:00,17.78,17.84,17.78,17.83,141500.0,13.7116,13.7579,13.7116,13.7502,141500.0
2009-05-04 15:45:00,17.84,17.87,17.82,17.87,97600.0,13.7579,13.781,13.7424,13.781,97600.0
2009-05-04 15:50:00,17.86,17.95,17.86,17.95,184200.0,13.7733,13.8427,13.7733,13.8427,184200.0
2009-05-04 15:55:00,17.95,18.0,17.93,17.99,261300.0,13.8427,13.8813,13.8273,13.8735,261300.0
2009-05-05 09:30:00,18.07,18.08,17.74,18.0,61900.0,13.9352,13.943,13.6808,13.8813,61900.0
2009-05-05 09:35:00,18.0,18.21,18.0,18.16,165400.0,13.8813,14.0432,13.8813,14.0046,165400.0
2009-05-05 09:40:00,18.14,18.16,18.11,18.15,76300.0,13.9892,14.0046,13.9661,13.9969,76300.0
2009-05-05 09:45:00,18.14,18.2,18.1,18.15,282600.0,13.9892,14.0355,13.9584,13.9969,282600.0
2009-05-05 09:50:00,18.13,18.19,18.03,18.04,136800.0,13.9815,14.0278,13.9044,13.9121,136800.0
2009-05-05 09:55:00,18.04,18.06,17.99,18.0,75900.0,13.9121,13.9275,13.8735,13.8813,75900.0
2009-05-05 10:00:00,18.0,18.01,17.98,18.0,56300.0,13.8813,13.889,13.8658,13.8813,56300.0
2009-05-05 10:05:00,18.0,18.04,17.98,17.99,103400.0,13.8813,13.9121,13.8658,13.8735,103400.0
2009-05-05 10:10:00,18.0,18.1,17.99,18.09,87400.0,13.8813,13.9584,13.8735,13.9507,87400.0
2009-05-05 10:15:00,18.1,18.15,18.08,18.09,61800.0,13.9584,13.9969,13.943,13.9507,61800.0
2009-05-05 10:20:00,18.09,18.09,18.04,18.08,45700.0,13.9507,13.9507,13.9121,13.943,45700.0
2009-05-05 10:25:00,18.09,18.1,18.08,18.1,25100.0,13.9507,13.9584,13.943,13.9584,25100.0
2009-05-05 10:30:00,18.1,18.1,18.07,18.09,29300.0,13.9584,13.9584,13.9352,13.9507,29300.0
2009-05-05 10:35:00,18.09,18.09,18.04,18.07,76600.0,13.9507,13.9507,13.9121,13.9352,76600.0
2009-05-05 10:40:00,18.07,18.08,18.05,18.06,41600.0,13.9352,13.943,13.9198,13.9275,41600.0
2009-05-05 10:45:00,18.06,18.09,18.05,18.09,63500.0,13.9275,13.9507,13.9198,13.9507,63500.0
2009-05-05 10:50:00,18.09,18.1,18.06,18.08,35300.0,13.9507,13.9584,13.9275,13.943,35300.0
2009-05-05 10:55:00,18.09,18.09,18.05,18.08,46400.0,13.9507,13.9507,13.9198,13.943,46400.0
2009-05-05 11:00:00,18.07,18.09,18.07,18.09,22200.0,13.9352,13.9507,13.9352,13.9507,22200.0
2009-05-05 11:05:00,18.09,18.1,18.06,18.06,40300.0,13.9507,13.9584,13.9275,13.9275,40300.0
2009-05-05 11:10:00,18.07,18.07,18.06,18.06,26300.0,13.9352,13.9352,13.9275,13.9275,26300.0
2009-05-05 11:15:00,18.06,18.1,18.06,18.1,26600.0,13.9275,13.9584,13.9275,13.9584,26600.0
2009-05-05 11:20:00,18.1,18.1,18.08,18.09,24000.0,13.9584,13.9584,13.943,13.9507,24000.0
2009-05-05 11:25:00,18.09,18.1,18.09,18.1,22600.0,13.9507,13.9584,13.9507,13.9584,22600.0
2009-05-05 11:30:00,18.1,18.1,18.09,18.1,19100.0,13.9584,13.9584,13.9507,13.9584,19100.0
2009-05-05 11:35:00,18.09,18.1,18.09,18.09,29500.0,13.9507,13.9584,13.9507,13.9507,29500.0
2009-05-05 11:40:00,18.09,18.1,18.08,18.09,62100.0,13.9507,13.9584,13.943,13.9507,62100.0
2009-05-05 11:45:00,18.09,18.09,18.07,18.07,57400.0,13.9507,13.9507,13.9352,13.9352,57400.0
2009-05-05 11:50:00,18.07,18.08,18.05,18.06,28000.0,13.9352,13.943,13.9198,13.9275,28000.0
2009-05-05 11:55:00,18.07,18.08,18.04,18.04,119000.0,13.9352,13.943,13.9121,13.9121,119000.0
2009-05-05 12:00:00,18.04,18.09,18.04,18.08,67500.0,13.9121,13.9507,13.9121,13.943,67500.0
2009-05-05 12:05:00,18.08,18.09,18.08,18.09,15400.0,13.943,13.9507,13.943,13.9507,15400.0
2009-05-05 12:10:00,18.09,18.09,18.08,18.08,23600.0,13.9507,13.9507,13.943,13.943,23600.0
2009-05-05 12:15:00,18.09,18.09,18.07,18.07,136000.0,13.9507,13.9507,13.9352,13.9352,136000.0
2009-05-05 12:20:00,18.07,18.08,18.06,18.06,56500.0,13.9352,13.943,13.9275,13.9275,56500.0
2009-05-05 12:25:00,18.05,18.06,18.05,18.05,27000.0,13.9198,13.9275,13.9198,13.9198,27000.0
2009-05-05 12:30:00,18.05,18.06,18.05,18.06,20800.0,13.9198,13.9275,13.9198,13.9275,20800.0
2009-05-05 12:35:00,18.07,18.07,18.06,18.07,18600.0,13.9352,13.9352,13.9275,13.9352,18600.0
2009-05-05 12:40:00,18.07,18.07,18.05,18.05,122900.0,13.9352,13.9352,13.9198,13.9198,122900.0
2009-05-05 12:45:00,18.06,18.09,18.05,18.09,107600.0,13.9275,13.9507,13.9198,13.9507,107600.0
2009-05-05 12:50:00,18.09,18.09,18.07,18.07,38100.0,13.9507,13.9507,13.9352,13.9352,38100.0
2009-05-05 12:55:00,18.08,18.13,18.07,18.09,90200.0,13.943,13.9815,13.9352,13.9507,90200.0
2009-05-05 13:00:00,18.08,18.08,18.07,18.08,66800.0,13.943,13.943,13.9352,13.943,66800.0
2009-05-05 13:05:00,18.07,18.11,18.07,18.1,51200.0,13.9352,13.9661,13.9352,13.9584,51200.0
2009-05-05 13:10:00,18.11,18.12,18.1,18.11,22000.0,13.9661,13.9738,13.9584,13.9661,22000.0
2009-05-05 13:15:00,18.11,18.15,18.1,18.14,247700.0,13.9661,13.9969,13.9584,13.9892,247700.0
2009-05-05 13:20:00,18.15,18.18,18.14,18.17,51100.0,13.9969,14.0201,13.9892,14.0124,51100.0
2009-05-05 13:25:00,18.17,18.19,18.17,18.18,25600.0,14.0124,14.0278,14.0124,14.0201,25600.0
2009-05-05 13:30:00,18.18,18.18,18.15,18.16,53700.0,14.0201,14.0201,13.9969,14.0046,53700.0
2009-05-05 13:35:00,18.16,18.17,18.16,18.17,31900.0,14.0046,14.0124,14.0046,14.0124,31900.0
2009-05-05 13:40:00,18.17,18.19,18.16,18.18,71300.0,14.0124,14.0278,14.0046,14.0201,71300.0
2009-05-05 13:45:00,18.19,18.21,18.14,18.21,117100.0,14.0278,14.0432,13.9892,14.0432,117100.0
2009-05-05 13:50:00,18.22,18.24,18.22,18.23,20400.0,14.0509,14.0663,14.0509,14.0586,20400.0
2009-05-05 13:55:00,18.24,18.24,18.22,18.23,26900.0,14.0663,14.0663,14.0509,14.0586,26900.0
2009-05-05 14:00:00,18.23,18.23,18.18,18.18,58000.0,14.0586,14.0586,14.0201,14.0201,58000.0
2009-05-05 14:05:00,18.18,18.19,18.18,18.19,25800.0,14.0201,14.0278,14.0201,14.0278,25800.0
2009-05-05 14:10:00,18.18,18.19,18.17,18.17,39500.0,14.0201,14.0278,14.0124,14.0124,39500.0
2009-05-05 14:15:00,18.18,18.18,18.16,18.17,163400.0,14.0201,14.0201,14.0046,14.0124,163400.0
2009-05-05 14:20:00,18.17,18.17,18.12,18.13,94700.0,14.0124,14.0124,13.9738,13.9815,94700.0
2009-05-05 14:25:00,18.13,18.14,18.12,18.12,69500.0,13.9815,13.9892,13.9738,13.9738,69500.0
2009-05-05 14:30:00,18.12,18.14,18.11,18.13,125400.0,13.9738,13.9892,13.9661,13.9815,125400.0
2009-05-05 14:35:00,18.13,18.13,18.11,18.13,55700.0,13.9815,13.9815,13.9661,13.9815,55700.0
2009-05-05 14:40:00,18.13,18.13,18.11,18.11,29800.0,13.9815,13.9815,13.9661,13.9661,29800.0
2009-05-05 14:45:00,18.11,18.18,18.11,18.17,146700.0,13.9661,14.0201,13.9661,14.0124,146700.0
2009-05-05 14:50:00,18.18,18.24,18.18,18.24,245100.0,14.0201,14.0663,14.0201,14.0663,245100.0
2009-05-05 14:55:00,18.24,18.3,18.23,18.23,87900.0,14.0663,14.1126,14.0586,14.0586,87900.0
2009-05-05 15:00:00,18.22,18.27,18.22,18.26,73000.0,14.0509,14.0895,14.0509,14.0818,73000.0
2009-05-05 15:05:00,18.26,18.27,18.25,18.25,72000.0,14.0818,14.0895,14.0741,14.0741,72000.0
2009-05-05 15:10:00,18.26,18.27,18.25,18.26,82200.0,14.0818,14.0895,14.0741,14.0818,82200.0
2009-05-05 15:15:00,18.26,18.3,18.25,18.3,95800.0,14.0818,14.1126,14.0741,14.1126,95800.0
2009-05-05 15:20:00,18.3,18.32,18.29,18.31,135300.0,14.1126,14.128,14.1049,14.1203,135300.0
2009-05-05 15:25:00,18.31,18.35,18.3,18.35,167000.0,14.1203,14.1512,14.1126,14.1512,167000.0
2009-05-05 15:30:00,18.35,18.35,18.3,18.35,131500.0,14.1512,14.1512,14.1126,14.1512,131500.0
2009-05-05 15:35:00,18.34,18.37,18.34,18.35,85600.0,14.1435,14.1666,14.1435,14.1512,85600.0
2009-05-05 15:40:00,18.36,18.41,18.35,18.41,200800.0,14.1589,14.1974,14.1512,14.1974,200800.0
2009-05-05 15:45:00,18.41,18.48,18.4,18.48,289100.0,14.1974,14.2514,14.1897,14.2514,289100.0
2009-05-05 15:50:00,18.48,18.49,18.41,18.44,261400.0,14.2514,14.2591,14.1974,14.2206,261400.0
2009-05-05 15:55:00,18.44,18.47,18.41,18.46,520900.0,14.2206,14.2437,14.1974,14.236,520900.0
2009-05-06 09:30:00,18.62,18.69,18.45,18.55,68600.0,14.3594,14.4134,14.2283,14.3054,68600.0
2009-05-06 09:35:00,18.52,18.55,18.44,18.54,80900.0,14.2823,14.3054,14.2206,14.2977,80900.0
2009-05-06 09:40:00,18.53,18.59,18.52,18.52,42300.0,14.29,14.3363,14.2823,14.2823,42300.0
2009-05-06 09:45:00,18.52,18.54,18.42,18.43,90000.0,14.2823,14.2977,14.2052,14.2129,90000.0
2009-05-06 09:50:00,18.43,18.51,18.42,18.47,105400.0,14.2129,14.2746,14.2052,14.2437,105400.0
2009-05-06 09:55:00,18.46,18.55,18.46,18.54,110600.0,14.236,14.3054,14.236,14.2977,110600.0
2009-05-06 10:00:00,18.54,18.55,18.46,18.48,97800.0,14.2977,14.3054,14.236,14.2514,97800.0
2009-05-06 10:05:00,18.47,18.47,18.36,18.44,41900.0,14.2437,14.2437,14.1589,14.2206,41900.0
2009-05-06 10:10:00,18.44,18.47,18.42,18.42,19400.0,14.2206,14.2437,14.2052,14.2052,19400.0
2009-05-06 10:15:00,18.43,18.46,18.4,18.4,17500.0,14.2129,14.236,14.1897,14.1897,17500.0
2009-05-06 10:20:00,18.41,18.46,18.4,18.43,86900.0,14.1974,14.236,14.1897,14.2129,86900.0
2009-05-06 10:25:00,18.44,18.46,18.43,18.43,46300.0,14.2206,14.236,14.2129,14.2129,46300.0
2009-05-06 10:30:00,18.43,18.48,18.43,18.47,36800.0,14.2129,14.2514,14.2129,14.2437,36800.0
2009-05-06 10:35:00,18.47,18.56,18.47,18.55,40200.0,14.2437,14.3131,14.2437,14.3054,40200.0
2009-05-06 10:40:00,18.55,18.56,18.53,18.54,31300.0,14.3054,14.3131,14.29,14.2977,31300.0
2009-05-06 10:45:00,18.54,18.56,18.53,18.55,29600.0,14.2977,14.3131,14.29,14.3054,29600.0
2009-05-06 10:50:00,18.55,18.6,18.54,18.57,65900.0,14.3054,14.344,14.2977,14.3208,65900.0
2009-05-06 10:55:00,18.58,18.64,18.57,18.64,32200.0,14.3285,14.3748,14.3208,14.3748,32200.0
2009-05-06 11:00:00,18.64,18.65,18.61,18.62,63600.0,14.3748,14.3825,14.3517,14.3594,63600.0
2009-05-06 11:05:00,18.62,18.65,18.59,18.6,51000.0,14.3594,14.3825,14.3363,14.344,51000.0
2009-05-06 11:10:00,18.62,18.64,18.59,18.59,24200.0,14.3594,14.3748,14.3363,14.3363,24200.0
2009-05-06 11:15:00,18.59,18.6,18.56,18.56,32300.0,14.3363,14.344,14.3131,14.3131,32300.0
2009-05-06 11:20:00,18.56,18.57,18.54,18.55,28400.0,14.3131,14.3208,14.2977,14.3054,28400.0
2009-05-06 11:25:00,18.55,18.56,18.53,18.53,25500.0,14.3054,14.3131,14.29,14.29,25500.0
2009-05-06 11:30:00,18.53,18.53,18.48,18.53,23600.0,14.29,14.29,14.2514,14.29,23600.0
2009-05-06 11:35:00,18.53,18.57,18.53,18.57,14300.0,14.29,14.3208,14.29,14.3208,14300.0
2009-05-06 11:40:00,18.56,18.57,18.53,18.53,10600.0,14.3131,14.3208,14.29,14.29,10600.0
2009-05-06 11:45:00,18.53,18.53,18.51,18.51,15700.0,14.29,14.29,14.2746,14.2746,15700.0
2009-05-06 11:50:00,18.51,18.53,18.51,18.51,12000.0,14.2746,14.29,14.2746,14.2746,12000.0
2009-05-06 11:55:00,18.51,18.56,18.51,18.56,26200.0,14.2746,14.3131,14.2746,14.3131,26200.0
2009-05-06 12:00:00,18.56,18.57,18.53,18.55,25100.0,14.3131,14.3208,14.29,14.3054,25100.0
2009-05-06 12:05:00,18.55,18.56,18.54,18.55,29300.0,14.3054,14.3131,14.2977,14.3054,29300.0
2009-05-06 12:10:00,18.55,18.56,18.55,18.55,28100.0,14.3054,14.3131,14.3054,14.3054,28100.0
2009-05-06 12:15:00,18.56,18.56,18.54,18.55,30400.0,14.3131,14.3131,14.2977,14.3054,30400.0
2009-05-06 12:20:00,18.56,18.57,18.54,18.56,35500.0,14.3131,14.3208,14.2977,14.3131,35500.0
2009-05-06 12:25:00,18.56,18.58,18.56,18.57,29100.0,14.3131,14.3285,14.3131,14.3208,29100.0
2009-05-06 12:30:00,18.58,18.61,18.57,18.58,82700.0,14.3285,14.3517,14.3208,14.3285,82700.0
2009-05-06 12:35:00,18.58,18.59,18.54,18.54,33800.0,14.3285,14.3363,14.2977,14.2977,33800.0
2009-05-06 12:40:00,18.54,18.56,18.53,18.53,31200.0,14.2977,14.3131,14.29,14.29,31200.0
2009-05-06 12:45:00,18.53,18.54,18.53,18.53,13700.0,14.29,14.2977,14.29,14.29,13700.0
2009-05-06 12:50:00,18.53,18.54,18.51,18.53,34400.0,14.29,14.2977,14.2746,14.29,34400.0
2009-05-06 12:55:00,18.52,18.53,18.46,18.46,43400.0,14.2823,14.29,14.236,14.236,43400.0
2009-05-06 13:00:00,18.46,18.46,18.42,18.42,27100.0,14.236,14.236,14.2052,14.2052,27100.0
2009-05-06 13:05:00,18.43,18.45,18.4,18.4,46600.0,14.2129,14.2283,14.1897,14.1897,46600.0
2009-05-06 13:10:00,18.4,18.47,18.4,18.46,35700.0,14.1897,14.2437,14.1897,14.236,35700.0
2009-05-06 13:15:00,18.47,18.47,18.46,18.46,8600.0,14.2437,14.2437,14.236,14.236,8600.0
2009-05-06 13:20:00,18.47,18.5,18.43,18.44,48300.0,14.2437,14.2668,14.2129,14.2206,48300.0
2009-05-06 13:25:00,18.43,18.47,18.43,18.44,24800.0,14.2129,14.2437,14.2129,14.2206,24800.0
2009-05-06 13:30:00,18.43,18.47,18.41,18.45,24500.0,14.2129,14.2437,14.1974,14.2283,24500.0
2009-05-06 13:35:00,18.45,18.46,18.39,18.39,94800.0,14.2283,14.236,14.182,14.182,94800.0
2009-05-06 13:40:00,18.38,18.41,18.37,18.4,28800.0,14.1743,14.1974,14.1666,14.1897,28800.0
2009-05-06 13:45:00,18.4,18.43,18.39,18.41,82800.0,14.1897,14.2129,14.182,14.1974,82800.0
2009-05-06 13:50:00,18.41,18.47,18.4,18.45,19900.0,14.1974,14.2437,14.1897,14.2283,19900.0
2009-05-06 13:55:00,18.46,18.47,18.42,18.46,122200.0,14.236,14.2437,14.2052,14.236,122200.0
2009-05-06 14:00:00,18.47,18.47,18.42,18.43,51000.0,14.2437,14.2437,14.2052,14.2129,51000.0
2009-05-06 14:05:00,18.43,18.43,18.41,18.42,26300.0,14.2129,14.2129,14.1974,14.2052,26300.0
2009-05-06 14:10:00,18.41,18.42,18.39,18.39,124100.0,14.1974,14.2052,14.182,14.182,124100.0
2009-05-06 14:15:00,18.4,18.4,18.35,18.35,43900.0,14.1897,14.1897,14.1512,14.1512,43900.0
2009-05-06 14:20:00,18.36,18.42,18.35,18.42,45000.0,14.1589,14.2052,14.1512,14.2052,45000.0
2009-05-06 14:25:00,18.42,18.42,18.4,18.4,103700.0,14.2052,14.2052,14.1897,14.1897,103700.0
2009-05-06 14:30:00,18.41,18.41,18.37,18.38,202400.0,14.1974,14.1974,14.1666,14.1743,202400.0
2009-05-06 14:35:00,18.38,18.39,18.37,18.37,58700.0,14.1743,14.182,14.1666,14.1666,58700.0
2009-05-06 14:40:00,18.38,18.38,18.31,18.31,91300.0,14.1743,14.1743,14.1203,14.1203,91300.0
2009-05-06 14:45:00,18.32,18.36,18.31,18.36,45600.0,14.128,14.1589,14.1203,14.1589,45600.0
2009-05-06 14:50:00,18.36,18.37,18.34,18.35,35200.0,14.1589,14.1666,14.1435,14.1512,35200.0
2009-05-06 14:55:00,18.35,18.37,18.28,18.31,69600.0,14.1512,14.1666,14.0972,14.1203,69600.0
2009-05-06 15:00:00,18.31,18.34,18.25,18.3,81500.0,14.1203,14.1435,14.0741,14.1126,81500.0
2009-05-06 15:05:00,18.3,18.31,18.28,18.31,37500.0,14.1126,14.1203,14.0972,14.1203,37500.0
2009-05-06 15:10:00,18.3,18.31,18.3,18.31,34600.0,14.1126,14.1203,14.1126,14.1203,34600.0
2009-05-06 15:15:00,18.31,18.33,18.3,18.32,37800.0,14.1203,14.1357,14.1126,14.128,37800.0
2009-05-06 15:20:00,18.32,18.33,18.3,18.3,75700.0,14.128,14.1357,14.1126,14.1126,75700.0
2009-05-06 15:25:00,18.3,18.35,18.27,18.32,117200.0,14.1126,14.1512,14.0895,14.128,117200.0
2009-05-06 15:30:00,18.33,18.34,18.27,18.28,97000.0,14.1357,14.1435,14.0895,14.0972,97000.0
2009-05-06 15:35:00,18.28,18.3,18.23,18.26,67400.0,14.0972,14.1126,14.0586,14.0818,67400.0
2009-05-06 15:40:00,18.26,18.34,18.26,18.31,117200.0,14.0818,14.1435,14.0818,14.1203,117200.0
2009-05-06 15:45:00,18.31,18.39,18.3,18.39,137100.0,14.1203,14.182,14.1126,14.182,137100.0
2009-05-06 15:50:00,18.39,18.41,18.29,18.33,224000.0,14.182,14.1974,14.1049,14.1357,224000.0
2009-05-06 15:55:00,18.34,18.41,18.33,18.4,169700.0,14.1435,14.1974,14.1357,14.1897,169700.0
2009-05-07 09:30:00,18.69,18.69,18.5,18.68,83500.0,14.4134,14.4134,14.2668,14.4057,83500.0
2009-05-07 09:35:00,18.69,18.7,18.55,18.63,88100.0,14.4134,14.4211,14.3054,14.3671,88100.0
2009-05-07 09:40:00,18.63,18.73,18.6,18.73,85000.0,14.3671,14.4442,14.344,14.4442,85000.0
2009-05-07 09:45:00,18.72,18.74,18.55,18.57,88400.0,14.4365,14.4519,14.3054,14.3208,88400.0
2009-05-07 09:50:00,18.57,18.61,18.55,18.57,41800.0,14.3208,14.3517,14.3054,14.3208,41800.0
2009-05-07 09:55:00,18.59,18.6,18.54,18.56,44900.0,14.3363,14.344,14.2977,14.3131,44900.0
2009-05-07 10:00:00,18.56,18.6,18.52,18.54,43600.0,14.3131,14.344,14.2823,14.2977,43600.0
2009-05-07 10:05:00,18.55,18.56,18.44,18.45,111000.0,14.3054,14.3131,14.2206,14.2283,111000.0
2009-05-07 10:10:00,18.46,18.48,18.41,18.44,56100.0,14.236,14.2514,14.1974,14.2206,56100.0
2009-05-07 10:15:00,18.44,18.51,18.44,18.51,50200.0,14.2206,14.2746,14.2206,14.2746,50200.0
2009-05-07 10:20:00,18.5,18.51,18.46,18.48,47700.0,14.2668,14.2746,14.236,14.2514,47700.0
2009-05-07 10:25:00,18.48,18.49,18.45,18.46,80400.0,14.2514,14.2591,14.2283,14.236,80400.0
2009-05-07 10:30:00,18.45,18.46,18.4,18.43,76200.0,14.2283,14.236,14.1897,14.2129,76200.0
2009-05-07 10:35:00,18.43,18.49,18.42,18.49,51700.0,14.2129,14.2591,14.2052,14.2591,51700.0
2009-05-07 10:40:00,18.49,18.5,18.45,18.45,20500.0,14.2591,14.2668,14.2283,14.2283,20500.0
2009-05-07 10:45:00,18.45,18.49,18.45,18.49,19200.0,14.2283,14.2591,14.2283,14.2591,19200.0
2009-05-07 10:50:00,18.49,18.51,18.47,18.51,27800.0,14.2591,14.2746,14.2437,14.2746,27800.0
2009-05-07 10:55:00,18.5,18.51,18.47,18.48,12500.0,14.2668,14.2746,14.2437,14.2514,12500.0
2009-05-07 11:00:00,18.49,18.51,18.48,18.48,22800.0,14.2591,14.2746,14.2514,14.2514,22800.0
2009-05-07 11:05:00,18.48,18.49,18.47,18.48,19800.0,14.2514,14.2591,14.2437,14.2514,19800.0
2009-05-07 11:10:00,18.47,18.49,18.44,18.44,45700.0,14.2437,14.2591,14.2206,14.2206,45700.0
2009-05-07 11:15:00,18.43,18.47,18.42,18.44,40000.0,14.2129,14.2437,14.2052,14.2206,40000.0
2009-05-07 11:20:00,18.44,18.5,18.44,18.5,30800.0,14.2206,14.2668,14.2206,14.2668,30800.0
2009-05-07 11:25:00,18.5,18.52,18.49,18.52,15900.0,14.2668,14.2823,14.2591,14.2823,15900.0
2009-05-07 11:30:00,18.51,18.53,18.49,18.53,30400.0,14.2746,14.29,14.2591,14.29,30400.0
2009-05-07 11:35:00,18.53,18.56,18.53,18.53,16300.0,14.29,14.3131,14.29,14.29,16300.0
2009-05-07 11:40:00,18.54,18.57,18.53,18.57,13900.0,14.2977,14.3208,14.29,14.3208,13900.0
2009-05-07 11:45:00,18.56,18.57,18.55,18.56,11400.0,14.3131,14.3208,14.3054,14.3131,11400.0
2009-05-07 11:50:00,18.55,18.59,18.55,18.58,18100.0,14.3054,14.3363,14.3054,14.3285,18100.0
2009-05-07 11:55:00,18.58,18.59,18.58,18.59,6800.0,14.3285,14.3363,14.3285,14.3363,6800.0
2009-05-07 12:00:00,18.59,18.6,18.58,18.59,19700.0,14.3363,14.344,14.3285,14.3363,19700.0
2009-05-07 12:05:00,18.58,18.58,18.55,18.56,17200.0,14.3285,14.3285,14.3054,14.3131,17200.0
2009-05-07 12:10:00,18.56,18.56,18.55,18.56,10300.0,14.3131,14.3131,14.3054,14.3131,10300.0
2009-05-07 12:15:00,18.55,18.56,18.54,18.55,6400.0,14.3054,14.3131,14.2977,14.3054,6400.0
2009-05-07 12:20:00,18.55,18.55,18.53,18.53,12700.0,14.3054,14.3054,14.29,14.29,12700.0
2009-05-07 12:25:00,18.53,18.54,18.51,18.51,20200.0,14.29,14.2977,14.2746,14.2746,20200.0
2009-05-07 12:30:00,18.52,18.54,18.51,18.54,14500.0,14.2823,14.2977,14.2746,14.2977,14500.0
2009-05-07 12:35:00,18.54,18.54,18.53,18.54,9700.0,14.2977,14.2977,14.29,14.2977,9700.0
2009-05-07 12:40:00,18.54,18.59,18.53,18.58,40500.0,14.2977,14.3363,14.29,14.3285,40500.0
2009-05-07 12:45:00,18.59,18.62,18.58,18.62,30500.0,14.3363,14.3594,14.3285,14.3594,30500.0
2009-05-07 12:50:00,18.62,18.62,18.61,18.62,3300.0,14.3594,14.3594,14.3517,14.3594,3300.0
2009-05-07 12:55:00,18.62,18.62,18.61,18.61,2100.0,14.3594,14.3594,14.3517,14.3517,2100.0
2009-05-07 13:00:00,18.61,18.62,18.6,18.6,40500.0,14.3517,14.3594,14.344,14.344,40500.0
2009-05-07 13:05:00,18.6,18.62,18.6,18.62,25900.0,14.344,14.3594,14.344,14.3594,25900.0
2009-05-07 13:10:00,18.61,18.62,18.61,18.61,35100.0,14.3517,14.3594,14.3517,14.3517,35100.0
2009-05-07 13:15:00,18.61,18.61,18.6,18.61,19100.0,14.3517,14.3517,14.344,14.3517,19100.0
2009-05-07 13:20:00,18.61,18.63,18.6,18.62,30100.0,14.3517,14.3671,14.344,14.3594,30100.0
2009-05-07 13:25:00,18.62,18.63,18.61,18.61,7600.0,14.3594,14.3671,14.3517,14.3517,7600.0
2009-05-07 13:30:00,18.61,18.61,18.6,18.61,23300.0,14.3517,14.3517,14.344,14.3517,23300.0
2009-05-07 13:35:00,18.61,18.61,18.56,18.56,14400.0,14.3517,14.3517,14.3131,14.3131,14400.0
2009-05-07 13:40:00,18.55,18.55,18.53,18.54,29100.0,14.3054,14.3054,14.29,14.2977,29100.0
2009-05-07 13:45:00,18.54,18.54,18.52,18.54,24400.0,14.2977,14.2977,14.2823,14.2977,24400.0
2009-05-07 13:50:00,18.54,18.55,18.53,18.55,33200.0,14.2977,14.3054,14.29,14.3054,33200.0
2009-05-07 13:55:00,18.54,18.57,18.53,18.57,46800.0,14.2977,14.3208,14.29,14.3208,46800.0
2009-05-07 14:00:00,18.57,18.57,18.53,18.56,50400.0,14.3208,14.3208,14.29,14.3131,50400.0
2009-05-07 14:05:00,18.56,18.57,18.54,18.55,53900.0,14.3131,14.3208,14.2977,14.3054,53900.0
2009-05-07 14:10:00,18.56,18.56,18.54,18.55,70900.0,14.3131,14.3131,14.2977,14.3054,70900.0
2009-05-07 14:15:00,18.55,18.56,18.54,18.55,58700.0,14.3054,14.3131,14.2977,14.3054,58700.0
2009-05-07 14:20:00,18.56,18.58,18.55,18.57,58600.0,14.3131,14.3285,14.3054,14.3208,58600.0
2009-05-07 14:25:00,18.57,18.6,18.57,18.59,52000.0,14.3208,14.344,14.3208,14.3363,52000.0
2009-05-07 14:30:00,18.59,18.6,18.57,18.57,52500.0,14.3363,14.344,14.3208,14.3208,52500.0
2009-05-07 14:35:00,18.57,18.59,18.54,18.56,63000.0,14.3208,14.3363,14.2977,14.3131,63000.0
2009-05-07 14:40:00,18.56,18.56,18.54,18.55,49100.0,14.3131,14.3131,14.2977,14.3054,49100.0
2009-05-07 14:45:00,18.55,18.56,18.55,18.55,16900.0,14.3054,14.3131,14.3054,14.3054,16900.0
2009-05-07 14:50:00,18.55,18.58,18.5,18.51,78200.0,14.3054,14.3285,14.2668,14.2746,78200.0
2009-05-07 14:55:00,18.5,18.55,18.48,18.55,86000.0,14.2668,14.3054,14.2514,14.3054,86000.0
2009-05-07 15:00:00,18.55,18.59,18.54,18.56,64700.0,14.3054,14.3363,14.2977,14.3131,64700.0
2009-05-07 15:05:00,18.56,18.58,18.56,18.58,74300.0,14.3131,14.3285,14.3131,14.3285,74300.0
2009-05-07 15:10:00,18.58,18.58,18.54,18.54,71000.0,14.3285,14.3285,14.2977,14.2977,71000.0
2009-05-07 15:15:00,18.55,18.58,18.54,18.57,52500.0,14.3054,14.3285,14.2977,14.3208,52500.0
2009-05-07 15:20:00,18.56,18.61,18.56,18.6,84100.0,14.3131,14.3517,14.3131,14.344,84100.0
2009-05-07 15:25:00,18.6,18.61,18.58,18.58,67700.0,14.344,14.3517,14.3285,14.3285,67700.0
2009-05-07 15:30:00,18.58,18.59,18.49,18.51,148600.0,14.3285,14.3363,14.2591,14.2746,148600.0
2009-05-07 15:35:00,18.5,18.53,18.49,18.5,155500.0,14.2668,14.29,14.2591,14.2668,155500.0
2009-05-07 15:40:00,18.5,18.52,18.47,18.5,131700.0,14.2668,14.2823,14.2437,14.2668,131700.0
2009-05-07 15:45:00,18.51,18.54,18.5,18.53,65900.0,14.2746,14.2977,14.2668,14.29,65900.0
2009-05-07 15:50:00,18.53,18.57,18.53,18.57,120400.0,14.29,14.3208,14.29,14.3208,120400.0
2009-05-07 15:55:00,18.57,18.61,18.57,18.58,202100.0,14.3208,14.3517,14.3208,14.3285,202100.0
2009-05-08 09:30:00,18.82,18.89,18.59,18.72,33100.0,14.5136,14.5676,14.3363,14.4365,33100.0
2009-05-08 09:35:00,18.73,18.75,18.6,18.72,38800.0,14.4442,14.4596,14.344,14.4365,38800.0
2009-05-08 09:40:00,18.72,18.8,18.71,18.8,42500.0,14.4365,14.4982,14.4288,14.4982,42500.0
2009-05-08 09:45:00,18.8,18.95,18.79,18.9,84500.0,14.4982,14.6139,14.4905,14.5753,84500.0
2009-05-08 09:50:00,18.9,18.97,18.85,18.91,143100.0,14.5753,14.6293,14.5368,14.583,143100.0
2009-05-08 09:55:00,18.91,19.01,18.91,19.01,195400.0,14.583,14.6602,14.583,14.6602,195400.0
2009-05-08 10:00:00,19.01,19.31,18.99,19.3,377600.0,14.6602,14.8915,14.6447,14.8838,377600.0
2009-05-08 10:05:00,19.3,19.3,19.05,19.13,233400.0,14.8838,14.8838,14.691,14.7527,233400.0
2009-05-08 10:10:00,19.12,19.13,18.93,18.93,152400.0,14.745,14.7527,14.5985,14.5985,152400.0
2009-05-08 10:15:00,18.93,18.94,18.78,18.85,135300.0,14.5985,14.6062,14.4828,14.5368,135300.0
2009-05-08 10:20:00,18.86,18.91,18.79,18.82,59800.0,14.5445,14.583,14.4905,14.5136,59800.0
2009-05-08 10:25:00,18.83,18.85,18.77,18.82,111100.0,14.5213,14.5368,14.4751,14.5136,111100.0
2009-05-08 10:30:00,18.83,18.83,18.7,18.78,39600.0,14.5213,14.5213,14.4211,14.4828,39600.0
2009-05-08 10:35:00,18.78,18.84,18.75,18.84,62100.0,14.4828,14.529,14.4596,14.529,62100.0
2009-05-08 10:40:00,18.84,18.84,18.79,18.8,23600.0,14.529,14.529,14.4905,14.4982,23600.0
2009-05-08 10:45:00,18.8,18.83,18.79,18.8,32800.0,14.4982,14.5213,14.4905,14.4982,32800.0
2009-05-08 10:50:00,18.79,18.8,18.69,18.7,39900.0,14.4905,14.4982,14.4134,14.4211,39900.0
2009-05-08 10:55:00,18.7,18.73,18.7,18.7,74600.0,14.4211,14.4442,14.4211,14.4211,74600.0
2009-05-08 11:00:00,18.7,18.74,18.7,18.72,44800.0,14.4211,14.4519,14.4211,14.4365,44800.0
2009-05-08 11:05:00,18.72,18.73,18.72,18.73,9600.0,14.4365,14.4442,14.4365,14.4442,9600.0
2009-05-08 11:10:00,18.73,18.73,18.71,18.72,25300.0,14.4442,14.4442,14.4288,14.4365,25300.0
2009-05-08 11:15:00,18.73,18.76,18.71,18.74,48400.0,14.4442,14.4674,14.4288,14.4519,48400.0
2009-05-08 11:20:00,18.74,18.74,18.71,18.72,30800.0,14.4519,14.4519,14.4288,14.4365,30800.0
2009-05-08 11:25:00,18.72,18.75,18.72,18.73,10100.0,14.4365,14.4596,14.4365,14.4442,10100.0
2009-05-08 11:30:00,18.72,18.75,18.72,18.74,24100.0,14.4365,14.4596,14.4365,14.4519,24100.0
2009-05-08 11:35:00,18.73,18.74,18.7,18.73,42200.0,14.4442,14.4519,14.4211,14.4442,42200.0
2009-05-08 11:40:00,18.72,18.8,18.72,18.78,25900.0,14.4365,14.4982,14.4365,14.4828,25900.0
2009-05-08 11:45:00,18.78,18.79,18.74,18.76,53700.0,14.4828,14.4905,14.4519,14.4674,53700.0
2009-05-08 11:50:00,18.76,18.76,18.74,18.74,22500.0,14.4674,14.4674,14.4519,14.4519,22500.0
2009-05-08 11:55:00,18.74,18.75,18.73,18.75,10100.0,14.4519,14.4596,14.4442,14.4596,10100.0
2009-05-08 12:00:00,18.75,18.75,18.73,18.73,31000.0,14.4596,14.4596,14.4442,14.4442,31000.0
2009-05-08 12:05:00,18.73,18.77,18.71,18.74,81300.0,14.4442,14.4751,14.4288,14.4519,81300.0
2009-05-08 12:10:00,18.74,18.77,18.73,18.76,24500.0,14.4519,14.4751,14.4442,14.4674,24500.0
2009-05-08 12:15:00,18.77,18.8,18.76,18.77,30100.0,14.4751,14.4982,14.4674,14.4751,30100.0
2009-05-08 12:20:00,18.77,18.77,18.7,18.71,41600.0,14.4751,14.4751,14.4211,14.4288,41600.0
2009-05-08 12:25:00,18.71,18.71,18.66,18.67,32400.0,14.4288,14.4288,14.3902,14.3979,32400.0
2009-05-08 12:30:00,18.67,18.71,18.67,18.69,31900.0,14.3979,14.4288,14.3979,14.4134,31900.0
2009-05-08 12:35:00,18.7,18.7,18.67,18.69,40300.0,14.4211,14.4211,14.3979,14.4134,40300.0
2009-05-08 12:40:00,18.69,18.71,18.68,18.7,23400.0,14.4134,14.4288,14.4057,14.4211,23400.0
2009-05-08 12:45:00,18.71,18.71,18.67,18.67,43100.0,14.4288,14.4288,14.3979,14.3979,43100.0
2009-05-08 12:50:00,18.67,18.68,18.66,18.68,25600.0,14.3979,14.4057,14.3902,14.4057,25600.0
2009-05-08 12:55:00,18.69,18.71,18.68,18.7,46300.0,14.4134,14.4288,14.4057,14.4211,46300.0
2009-05-08 13:00:00,18.7,18.71,18.69,18.7,42500.0,14.4211,14.4288,14.4134,14.4211,42500.0
2009-05-08 13:05:00,18.7,18.71,18.64,18.65,50900.0,14.4211,14.4288,14.3748,14.3825,50900.0
2009-05-08 13:10:00,18.65,18.65,18.63,18.64,71400.0,14.3825,14.3825,14.3671,14.3748,71400.0
2009-05-08 13:15:00,18.63,18.67,18.61,18.63,96800.0,14.3671,14.3979,14.3517,14.3671,96800.0
2009-05-08 13:20:00,18.63,18.69,18.62,18.68,30300.0,14.3671,14.4134,14.3594,14.4057,30300.0
2009-05-08 13:25:00,18.68,18.68,18.63,18.64,21800.0,14.4057,14.4057,14.3671,14.3748,21800.0
2009-05-08 13:30:00,18.64,18.64,18.56,18.6,96500.0,14.3748,14.3748,14.3131,14.344,96500.0
2009-05-08 13:35:00,18.61,18.62,18.59,18.61,23600.0,14.3517,14.3594,14.3363,14.3517,23600.0
2009-05-08 13:40:00,18.6,18.62,18.59,18.61,42300.0,14.344,14.3594,14.3363,14.3517,42300.0
2009-05-08 13:45:00,18.61,18.64,18.6,18.62,34300.0,14.3517,14.3748,14.344,14.3594,34300.0
2009-05-08 13:50:00,18.62,18.62,18.59,18.61,18400.0,14.3594,14.3594,14.3363,14.3517,18400.0
2009-05-08 13:55:00,18.62,18.62,18.59,18.6,35200.0,14.3594,14.3594,14.3363,14.344,35200.0
2009-05-08 14:00:00,18.61,18.68,18.61,18.67,34400.0,14.3517,14.4057,14.3517,14.3979,34400.0
2009-05-08 14:05:00,18.67,18.69,18.66,18.68,17200.0,14.3979,14.4134,14.3902,14.4057,17200.0
2009-05-08 14:10:00,18.68,18.73,18.68,18.72,18300.0,14.4057,14.4442,14.4057,14.4365,18300.0
2009-05-08 14:15:00,18.72,18.75,18.71,18.74,33700.0,14.4365,14.4596,14.4288,14.4519,33700.0
2009-05-08 14:20:00,18.74,18.74,18.73,18.74,27200.0,14.4519,14.4519,14.4442,14.4519,27200.0
2009-05-08 14:25:00,18.74,18.74,18.69,18.7,27800.0,14.4519,14.4519,14.4134,14.4211,27800.0
2009-05-08 14:30:00,18.71,18.75,18.71,18.75,27000.0,14.4288,14.4596,14.4288,14.4596,27000.0
2009-05-08 14:35:00,18.75,18.76,18.72,18.76,50000.0,14.4596,14.4674,14.4365,14.4674,50000.0
2009-05-08 14:40:00,18.75,18.76,18.75,18.76,29900.0,14.4596,14.4674,14.4596,14.4674,29900.0
2009-05-08 14:45:00,18.76,18.81,18.75,18.79,30500.0,14.4674,14.5059,14.4596,14.4905,30500.0
2009-05-08 14:50:00,18.79,18.8,18.75,18.75,16700.0,14.4905,14.4982,14.4596,14.4596,16700.0
2009-05-08 14:55:00,18.75,18.76,18.75,18.76,24200.0,14.4596,14.4674,14.4596,14.4674,24200.0
2009-05-08 15:00:00,18.75,18.76,18.7,18.71,33900.0,14.4596,14.4674,14.4211,14.4288,33900.0
2009-05-08 15:05:00,18.72,18.72,18.67,18.71,52800.0,14.4365,14.4365,14.3979,14.4288,52800.0
2009-05-08 15:10:00,18.72,18.77,18.69,18.72,82800.0,14.4365,14.4751,14.4134,14.4365,82800.0
2009-05-08 15:15:00,18.72,18.74,18.7,18.73,51200.0,14.4365,14.4519,14.4211,14.4442,51200.0
2009-05-08 15:20:00,18.73,18.76,18.72,18.74,46500.0,14.4442,14.4674,14.4365,14.4519,46500.0
2009-05-08 15:25:00,18.74,18.78,18.7,18.71,37500.0,14.4519,14.4828,14.4211,14.4288,37500.0
2009-05-08 15:30:00,18.7,18.76,18.7,18.71,75500.0,14.4211,14.4674,14.4211,14.4288,75500.0
2009-05-08 15:35:00,18.71,18.73,18.66,18.66,70200.0,14.4288,14.4442,14.3902,14.3902,70200.0
2009-05-08 15:40:00,18.67,18.77,18.67,18.76,144300.0,14.3979,14.4751,14.3979,14.4674,144300.0
2009-05-08 15:45:00,18.76,18.79,18.74,18.76,100200.0,14.4674,14.4905,14.4519,14.4674,100200.0
2009-05-08 15:50:00,18.76,18.81,18.74,18.76,161100.0,14.4674,14.5059,14.4519,14.4674,161100.0
2009-05-08 15:55:00,18.76,18.88,18.76,18.87,248300.0,14.4674,14.5599,14.4674,14.5522,248300.0
2009-05-11 09:30:00,18.5,18.68,18.4,18.6,26500.0,14.2668,14.4057,14.1897,14.344,26500.0
2009-05-11 09:35:00,18.57,18.57,18.5,18.53,26000.0,14.3208,14.3208,14.2668,14.29,26000.0
2009-05-11 09:40:00,18.55,18.57,18.46,18.47,36000.0,14.3054,14.3208,14.236,14.2437,36000.0
2009-05-11 09:45:00,18.47,18.47,18.42,18.43,22100.0,14.2437,14.2437,14.2052,14.2129,22100.0
2009-05-11 09:50:00,18.43,18.53,18.42,18.53,34000.0,14.2129,14.29,14.2052,14.29,34000.0
2009-05-11 09:55:00,18.53,18.57,18.52,18.53,13500.0,14.29,14.3208,14.2823,14.29,13500.0
2009-05-11 10:00:00,18.52,18.56,18.5,18.53,27000.0,14.2823,14.3131,14.2668,14.29,27000.0
2009-05-11 10:05:00,18.53,18.55,18.51,18.51,17900.0,14.29,14.3054,14.2746,14.2746,17900.0
2009-05-11 10:10:00,18.51,18.56,18.51,18.55,35900.0,14.2746,14.3131,14.2746,14.3054,35900.0
2009-05-11 10:15:00,18.56,18.56,18.53,18.55,24200.0,14.3131,14.3131,14.29,14.3054,24200.0
2009-05-11 10:20:00,18.56,18.61,18.55,18.6,18300.0,14.3131,14.3517,14.3054,14.344,18300.0
2009-05-11 10:25:00,18.61,18.61,18.56,18.57,34500.0,14.3517,14.3517,14.3131,14.3208,34500.0
2009-05-11 10:30:00,18.57,18.58,18.53,18.56,53000.0,14.3208,14.3285,14.29,14.3131,53000.0
2009-05-11 10:35:00,18.56,18.62,18.55,18.6,44600.0,14.3131,14.3594,14.3054,14.344,44600.0
2009-05-11 10:40:00,18.59,18.64,18.59,18.62,82800.0,14.3363,14.3748,14.3363,14.3594,82800.0
2009-05-11 10:45:00,18.62,18.67,18.62,18.67,27000.0,14.3594,14.3979,14.3594,14.3979,27000.0
2009-05-11 10:50:00,18.66,18.71,18.66,18.71,20900.0,14.3902,14.4288,14.3902,14.4288,20900.0
2009-05-11 10:55:00,18.7,18.71,18.69,18.7,17100.0,14.4211,14.4288,14.4134,14.4211,17100.0
2009-05-11 11:00:00,18.7,18.71,18.69,18.69,28900.0,14.4211,14.4288,14.4134,14.4134,28900.0
2009-05-11 11:05:00,18.7,18.71,18.69,18.7,17700.0,14.4211,14.4288,14.4134,14.4211,17700.0
2009-05-11 11:10:00,18.71,18.71,18.7,18.71,7800.0,14.4288,14.4288,14.4211,14.4288,7800.0
2009-05-11 11:15:00,18.7,18.74,18.7,18.72,12400.0,14.4211,14.4519,14.4211,14.4365,12400.0
2009-05-11 11:20:00,18.7,18.71,18.69,18.7,14500.0,14.4211,14.4288,14.4134,14.4211,14500.0
2009-05-11 11:25:00,18.7,18.7,18.69,18.69,8100.0,14.4211,14.4211,14.4134,14.4134,8100.0
2009-05-11 11:30:00,18.69,18.7,18.69,18.69,21900.0,14.4134,14.4211,14.4134,14.4134,21900.0
2009-05-11 11:35:00,18.7,18.7,18.69,18.69,11100.0,14.4211,14.4211,14.4134,14.4134,11100.0
2009-05-11 11:40:00,18.69,18.72,18.69,18.71,16300.0,14.4134,14.4365,14.4134,14.4288,16300.0
2009-05-11 11:45:00,18.71,18.76,18.7,18.76,16800.0,14.4288,14.4674,14.4211,14.4674,16800.0
2009-05-11 11:50:00,18.76,18.77,18.74,18.75,12500.0,14.4674,14.4751,14.4519,14.4596,12500.0
2009-05-11 11:55:00,18.74,18.76,18.73,18.73,12500.0,14.4519,14.4674,14.4442,14.4442,12500.0
2009-05-11 12:00:00,18.72,18.72,18.7,18.71,10100.0,14.4365,14.4365,14.4211,14.4288,10100.0
2009-05-11 12:05:00,18.72,18.76,18.72,18.74,6500.0,14.4365,14.4674,14.4365,14.4519,6500.0
2009-05-11 12:10:00,18.74,18.76,18.73,18.75,11800.0,14.4519,14.4674,14.4442,14.4596,11800.0
2009-05-11 12:15:00,18.74,18.76,18.73,18.75,23000.0,14.4519,14.4674,14.4442,14.4596,23000.0
2009-05-11 12:20:00,18.75,18.76,18.73,18.74,18300.0,14.4596,14.4674,14.4442,14.4519,18300.0
2009-05-11 12:25:00,18.74,18.75,18.73,18.75,9900.0,14.4519,14.4596,14.4442,14.4596,9900.0
2009-05-11 12:30:00,18.74,18.74,18.72,18.73,8900.0,14.4519,14.4519,14.4365,14.4442,8900.0
2009-05-11 12:35:00,18.72,18.75,18.72,18.75,9700.0,14.4365,14.4596,14.4365,14.4596,9700.0
2009-05-11 12:40:00,18.75,18.76,18.73,18.74,19100.0,14.4596,14.4674,14.4442,14.4519,19100.0
2009-05-11 12:45:00,18.74,18.76,18.73,18.74,18700.0,14.4519,14.4674,14.4442,14.4519,18700.0
2009-05-11 12:50:00,18.74,18.74,18.7,18.72,16400.0,14.4519,14.4519,14.4211,14.4365,16400.0
2009-05-11 12:55:00,18.71,18.72,18.7,18.71,13500.0,14.4288,14.4365,14.4211,14.4288,13500.0
2009-05-11 13:00:00,18.7,18.71,18.69,18.71,20900.0,14.4211,14.4288,14.4134,14.4288,20900.0
2009-05-11 13:05:00,18.7,18.72,18.7,18.72,16500.0,14.4211,14.4365,14.4211,14.4365,16500.0
2009-05-11 13:10:00,18.71,18.76,18.71,18.75,22000.0,14.4288,14.4674,14.4288,14.4596,22000.0
2009-05-11 13:15:00,18.74,18.76,18.74,18.75,9600.0,14.4519,14.4674,14.4519,14.4596,9600.0
2009-05-11 13:20:00,18.75,18.75,18.72,18.72,11400.0,14.4596,14.4596,14.4365,14.4365,11400.0
2009-05-11 13:25:00,18.72,18.73,18.72,18.72,6500.0,14.4365,14.4442,14.4365,14.4365,6500.0
2009-05-11 13:30:00,18.72,18.78,18.72,18.75,67800.0,14.4365,14.4828,14.4365,14.4596,67800.0
2009-05-11 13:35:00,18.75,18.79,18.73,18.76,38300.0,14.4596,14.4905,14.4442,14.4674,38300.0
2009-05-11 13:40:00,18.77,18.78,18.75,18.77,21200.0,14.4751,14.4828,14.4596,14.4751,21200.0
2009-05-11 13:45:00,18.77,18.77,18.75,18.75,8400.0,14.4751,14.4751,14.4596,14.4596,8400.0
2009-05-11 13:50:00,18.75,18.76,18.74,18.74,14900.0,14.4596,14.4674,14.4519,14.4519,14900.0
2009-05-11 13:55:00,18.75,18.75,18.71,18.71,27300.0,14.4596,14.4596,14.4288,14.4288,27300.0
2009-05-11 14:00:00,18.71,18.72,18.69,18.71,82500.0,14.4288,14.4365,14.4134,14.4288,82500.0
2009-05-11 14:05:00,18.71,18.72,18.7,18.7,30100.0,14.4288,14.4365,14.4211,14.4211,30100.0
2009-05-11 14:10:00,18.7,18.72,18.7,18.72,28900.0,14.4211,14.4365,14.4211,14.4365,28900.0
2009-05-11 14:15:00,18.71,18.73,18.7,18.71,39100.0,14.4288,14.4442,14.4211,14.4288,39100.0
2009-05-11 14:20:00,18.71,18.74,18.7,18.73,36000.0,14.4288,14.4519,14.4211,14.4442,36000.0
2009-05-11 14:25:00,18.73,18.74,18.72,18.74,18500.0,14.4442,14.4519,14.4365,14.4519,18500.0
2009-05-11 14:30:00,18.74,18.75,18.72,18.74,32400.0,14.4519,14.4596,14.4365,14.4519,32400.0
2009-05-11 14:35:00,18.74,18.75,18.72,18.73,21800.0,14.4519,14.4596,14.4365,14.4442,21800.0
2009-05-11 14:40:00,18.73,18.74,18.72,18.74,17500.0,14.4442,14.4519,14.4365,14.4519,17500.0
2009-05-11 14:45:00,18.74,18.76,18.73,18.76,15100.0,14.4519,14.4674,14.4442,14.4674,15100.0
2009-05-11 14:50:00,18.76,18.78,18.76,18.76,16600.0,14.4674,14.4828,14.4674,14.4674,16600.0
2009-05-11 14:55:00,18.75,18.78,18.75,18.78,27100.0,14.4596,14.4828,14.4596,14.4828,27100.0
2009-05-11 15:00:00,18.78,18.8,18.72,18.73,31700.0,14.4828,14.4982,14.4365,14.4442,31700.0
2009-05-11 15:05:00,18.73,18.75,18.72,18.75,18200.0,14.4442,14.4596,14.4365,14.4596,18200.0
2009-05-11 15:10:00,18.75,18.77,18.74,18.75,27000.0,14.4596,14.4751,14.4519,14.4596,27000.0
2009-05-11 15:15:00,18.75,18.78,18.75,18.77,17600.0,14.4596,14.4828,14.4596,14.4751,17600.0
2009-05-11 15:20:00,18.77,18.77,18.7,18.74,65000.0,14.4751,14.4751,14.4211,14.4519,65000.0
2009-05-11 15:25:00,18.74,18.76,18.73,18.76,38400.0,14.4519,14.4674,14.4442,14.4674,38400.0
2009-05-11 15:30:00,18.75,18.75,18.73,18.74,55600.0,14.4596,14.4596,14.4442,14.4519,55600.0
2009-05-11 15:35:00,18.75,18.75,18.73,18.74,81100.0,14.4596,14.4596,14.4442,14.4519,81100.0
2009-05-11 15:40:00,18.74,18.76,18.7,18.74,96800.0,14.4519,14.4674,14.4211,14.4519,96800.0
2009-05-11 15:45:00,18.73,18.76,18.73,18.74,66600.0,14.4442,14.4674,14.4442,14.4519,66600.0
2009-05-11 15:50:00,18.74,18.76,18.71,18.75,89200.0,14.4519,14.4674,14.4288,14.4596,89200.0
2009-05-11 15:55:00,18.75,18.76,18.65,18.71,331900.0,14.4596,14.4674,14.3825,14.4288,331900.0
2009-05-12 09:30:00,18.83,18.83,18.65,18.77,32500.0,14.5213,14.5213,14.3825,14.4751,32500.0
2009-05-12 09:35:00,18.77,18.77,18.67,18.7,18000.0,14.4751,14.4751,14.3979,14.4211,18000.0
2009-05-12 09:40:00,18.69,18.74,18.63,18.68,36500.0,14.4134,14.4519,14.3671,14.4057,36500.0
2009-05-12 09:45:00,18.68,18.7,18.63,18.67,27900.0,14.4057,14.4211,14.3671,14.3979,27900.0
2009-05-12 09:50:00,18.67,18.67,18.56,18.61,31700.0,14.3979,14.3979,14.3131,14.3517,31700.0
2009-05-12 09:55:00,18.62,18.62,18.55,18.55,18800.0,14.3594,14.3594,14.3054,14.3054,18800.0
2009-05-12 10:00:00,18.54,18.55,18.47,18.48,39000.0,14.2977,14.3054,14.2437,14.2514,39000.0
2009-05-12 10:05:00,18.48,18.48,18.36,18.4,118700.0,14.2514,14.2514,14.1589,14.1897,118700.0
2009-05-12 10:10:00,18.41,18.46,18.35,18.38,99500.0,14.1974,14.236,14.1512,14.1743,99500.0
2009-05-12 10:15:00,18.38,18.4,18.33,18.33,54900.0,14.1743,14.1897,14.1357,14.1357,54900.0
2009-05-12 10:20:00,18.33,18.37,18.33,18.33,67200.0,14.1357,14.1666,14.1357,14.1357,67200.0
2009-05-12 10:25:00,18.33,18.34,18.3,18.31,51000.0,14.1357,14.1435,14.1126,14.1203,51000.0
2009-05-12 10:30:00,18.3,18.3,18.21,18.22,61500.0,14.1126,14.1126,14.0432,14.0509,61500.0
2009-05-12 10:35:00,18.22,18.22,18.14,18.14,88200.0,14.0509,14.0509,13.9892,13.9892,88200.0
2009-05-12 10:40:00,18.14,18.17,18.11,18.17,66300.0,13.9892,14.0124,13.9661,14.0124,66300.0
2009-05-12 10:45:00,18.18,18.18,18.11,18.12,81100.0,14.0201,14.0201,13.9661,13.9738,81100.0
2009-05-12 10:50:00,18.12,18.12,18.03,18.04,140400.0,13.9738,13.9738,13.9044,13.9121,140400.0
2009-05-12 10:55:00,18.04,18.04,17.97,18.0,152300.0,13.9121,13.9121,13.8581,13.8813,152300.0
2009-05-12 11:00:00,18.0,18.0,17.93,17.95,99600.0,13.8813,13.8813,13.8273,13.8427,99600.0
2009-05-12 11:05:00,17.95,18.02,17.94,18.02,102800.0,13.8427,13.8967,13.835,13.8967,102800.0
2009-05-12 11:10:00,18.01,18.05,17.99,18.01,103900.0,13.889,13.9198,13.8735,13.889,103900.0
2009-05-12 11:15:00,18.01,18.03,18.0,18.01,55700.0,13.889,13.9044,13.8813,13.889,55700.0
2009-05-12 11:20:00,18.01,18.01,18.0,18.0,84800.0,13.889,13.889,13.8813,13.8813,84800.0
2009-05-12 11:25:00,18.0,18.04,18.0,18.03,58900.0,13.8813,13.9121,13.8813,13.9044,58900.0
2009-05-12 11:30:00,18.03,18.1,18.02,18.09,36800.0,13.9044,13.9584,13.8967,13.9507,36800.0
2009-05-12 11:35:00,18.1,18.12,18.09,18.1,15600.0,13.9584,13.9738,13.9507,13.9584,15600.0
2009-05-12 11:40:00,18.11,18.12,18.09,18.1,30300.0,13.9661,13.9738,13.9507,13.9584,30300.0
2009-05-12 11:45:00,18.1,18.1,18.05,18.06,36800.0,13.9584,13.9584,13.9198,13.9275,36800.0
2009-05-12 11:50:00,18.06,18.09,18.06,18.09,43500.0,13.9275,13.9507,13.9275,13.9507,43500.0
2009-05-12 11:55:00,18.09,18.09,18.07,18.08,30600.0,13.9507,13.9507,13.9352,13.943,30600.0
2009-05-12 12:00:00,18.08,18.08,18.07,18.07,24100.0,13.943,13.943,13.9352,13.9352,24100.0
2009-05-12 12:05:00,18.08,18.08,18.04,18.05,32300.0,13.943,13.943,13.9121,13.9198,32300.0
2009-05-12 12:10:00,18.05,18.08,18.04,18.07,50400.0,13.9198,13.943,13.9121,13.9352,50400.0
2009-05-12 12:15:00,18.07,18.08,18.07,18.07,21400.0,13.9352,13.943,13.9352,13.9352,21400.0
2009-05-12 12:20:00,18.07,18.08,18.06,18.08,17000.0,13.9352,13.943,13.9275,13.943,17000.0
2009-05-12 12:25:00,18.08,18.09,18.07,18.08,24600.0,13.943,13.9507,13.9352,13.943,24600.0
2009-05-12 12:30:00,18.08,18.1,18.08,18.1,14600.0,13.943,13.9584,13.943,13.9584,14600.0
2009-05-12 12:35:00,18.09,18.1,18.08,18.1,33300.0,13.9507,13.9584,13.943,13.9584,33300.0
2009-05-12 12:40:00,18.1,18.11,18.08,18.08,10200.0,13.9584,13.9661,13.943,13.943,10200.0
2009-05-12 12:45:00,18.08,18.12,18.07,18.12,31900.0,13.943,13.9738,13.9352,13.9738,31900.0
2009-05-12 12:50:00,18.12,18.12,18.1,18.1,10400.0,13.9738,13.9738,13.9584,13.9584,10400.0
2009-05-12 12:55:00,18.1,18.1,18.04,18.09,52300.0,13.9584,13.9584,13.9121,13.9507,52300.0
2009-05-12 13:00:00,18.08,18.11,18.08,18.11,13000.0,13.943,13.9661,13.943,13.9661,13000.0
2009-05-12 13:05:00,18.11,18.11,18.1,18.11,3500.0,13.9661,13.9661,13.9584,13.9661,3500.0
2009-05-12 13:10:00,18.11,18.13,18.1,18.1,20100.0,13.9661,13.9815,13.9584,13.9584,20100.0
2009-05-12 13:15:00,18.11,18.11,18.1,18.11,7100.0,13.9661,13.9661,13.9584,13.9661,7100.0
2009-05-12 13:20:00,18.1,18.13,18.1,18.11,12800.0,13.9584,13.9815,13.9584,13.9661,12800.0
2009-05-12 13:25:00,18.11,18.13,18.11,18.11,19900.0,13.9661,13.9815,13.9661,13.9661,19900.0
2009-05-12 13:30:00,18.11,18.11,18.08,18.08,35800.0,13.9661,13.9661,13.943,13.943,35800.0
2009-05-12 13:35:00,18.08,18.15,18.08,18.13,26700.0,13.943,13.9969,13.943,13.9815,26700.0
2009-05-12 13:40:00,18.13,18.13,18.06,18.06,45500.0,13.9815,13.9815,13.9275,13.9275,45500.0
2009-05-12 13:45:00,18.06,18.08,18.06,18.08,11500.0,13.9275,13.943,13.9275,13.943,11500.0
2009-05-12 13:50:00,18.08,18.11,18.08,18.11,18400.0,13.943,13.9661,13.943,13.9661,18400.0
2009-05-12 13:55:00,18.11,18.11,18.07,18.08,27700.0,13.9661,13.9661,13.9352,13.943,27700.0
2009-05-12 14:00:00,18.08,18.13,18.08,18.13,31700.0,13.943,13.9815,13.943,13.9815,31700.0
2009-05-12 14:05:00,18.12,18.17,18.12,18.17,10900.0,13.9738,14.0124,13.9738,14.0124,10900.0
2009-05-12 14:10:00,18.16,18.17,18.16,18.17,12500.0,14.0046,14.0124,14.0046,14.0124,12500.0
2009-05-12 14:15:00,18.17,18.19,18.16,18.19,35800.0,14.0124,14.0278,14.0046,14.0278,35800.0
2009-05-12 14:20:00,18.19,18.24,18.19,18.23,59200.0,14.0278,14.0663,14.0278,14.0586,59200.0
2009-05-12 14:25:00,18.22,18.23,18.2,18.21,41500.0,14.0509,14.0586,14.0355,14.0432,41500.0
2009-05-12 14:30:00,18.21,18.24,18.21,18.22,41600.0,14.0432,14.0663,14.0432,14.0509,41600.0
2009-05-12 14:35:00,18.22,18.29,18.21,18.29,43800.0,14.0509,14.1049,14.0432,14.1049,43800.0
2009-05-12 14:40:00,18.28,18.32,18.28,18.3,27500.0,14.0972,14.128,14.0972,14.1126,27500.0
2009-05-12 14:45:00,18.3,18.3,18.27,18.29,28500.0,14.1126,14.1126,14.0895,14.1049,28500.0
2009-05-12 14:50:00,18.28,18.32,18.27,18.31,22300.0,14.0972,14.128,14.0895,14.1203,22300.0
2009-05-12 14:55:00,18.32,18.41,18.31,18.37,93900.0,14.128,14.1974,14.1203,14.1666,93900.0
2009-05-12 15:00:00,18.37,18.42,18.37,18.39,40900.0,14.1666,14.2052,14.1666,14.182,40900.0
2009-05-12 15:05:00,18.39,18.41,18.38,18.4,18600.0,14.182,14.1974,14.1743,14.1897,18600.0
2009-05-12 15:10:00,18.4,18.4,18.36,18.4,48700.0,14.1897,14.1897,14.1589,14.1897,48700.0
2009-05-12 15:15:00,18.39,18.46,18.39,18.44,71400.0,14.182,14.236,14.182,14.2206,71400.0
2009-05-12 15:20:00,18.44,18.47,18.43,18.47,54500.0,14.2206,14.2437,14.2129,14.2437,54500.0
2009-05-12 15:25:00,18.47,18.53,18.45,18.5,50100.0,14.2437,14.29,14.2283,14.2668,50100.0
2009-05-12 15:30:00,18.49,18.5,18.42,18.42,46700.0,14.2591,14.2668,14.2052,14.2052,46700.0
2009-05-12 15:35:00,18.43,18.45,18.39,18.39,101800.0,14.2129,14.2283,14.182,14.182,101800.0
2009-05-12 15:40:00,18.39,18.41,18.36,18.4,124300.0,14.182,14.1974,14.1589,14.1897,124300.0
2009-05-12 15:45:00,18.39,18.42,18.35,18.39,163900.0,14.182,14.2052,14.1512,14.182,163900.0
2009-05-12 15:50:00,18.39,18.4,18.35,18.37,167000.0,14.182,14.1897,14.1512,14.1666,167000.0
2009-05-12 15:55:00,18.37,18.44,18.34,18.43,245200.0,14.1666,14.2206,14.1435,14.2129,245200.0
2009-05-13 09:30:00,18.12,18.35,18.12,18.25,37700.0,13.9738,14.1512,13.9738,14.0741,37700.0
2009-05-13 09:35:00,18.25,18.26,18.06,18.09,40300.0,14.0741,14.0818,13.9275,13.9507,40300.0
2009-05-13 09:40:00,18.08,18.16,18.07,18.12,46800.0,13.943,14.0046,13.9352,13.9738,46800.0
2009-05-13 09:45:00,18.12,18.13,18.07,18.12,34500.0,13.9738,13.9815,13.9352,13.9738,34500.0
2009-05-13 09:50:00,18.13,18.14,18.07,18.11,33900.0,13.9815,13.9892,13.9352,13.9661,33900.0
2009-05-13 09:55:00,18.11,18.12,18.04,18.05,20500.0,13.9661,13.9738,13.9121,13.9198,20500.0
2009-05-13 10:00:00,18.05,18.05,18.01,18.01,20300.0,13.9198,13.9198,13.889,13.889,20300.0
2009-05-13 10:05:00,18.01,18.03,18.0,18.02,16800.0,13.889,13.9044,13.8813,13.8967,16800.0
2009-05-13 10:10:00,18.02,18.07,18.02,18.06,16100.0,13.8967,13.9352,13.8967,13.9275,16100.0
2009-05-13 10:15:00,18.07,18.12,18.06,18.07,13600.0,13.9352,13.9738,13.9275,13.9352,13600.0
2009-05-13 10:20:00,18.05,18.1,18.04,18.08,29200.0,13.9198,13.9584,13.9121,13.943,29200.0
2009-05-13 10:25:00,18.08,18.09,18.05,18.07,14700.0,13.943,13.9507,13.9198,13.9352,14700.0
2009-05-13 10:30:00,18.07,18.07,18.05,18.07,13800.0,13.9352,13.9352,13.9198,13.9352,13800.0
2009-05-13 10:35:00,18.07,18.07,18.01,18.03,23900.0,13.9352,13.9352,13.889,13.9044,23900.0
2009-05-13 10:40:00,18.02,18.03,18.0,18.01,26200.0,13.8967,13.9044,13.8813,13.889,26200.0
2009-05-13 10:45:00,18.02,18.02,17.97,18.02,24200.0,13.8967,13.8967,13.8581,13.8967,24200.0
2009-05-13 10:50:00,18.01,18.05,18.01,18.02,12600.0,13.889,13.9198,13.889,13.8967,12600.0
2009-05-13 10:55:00,18.02,18.03,18.0,18.0,7400.0,13.8967,13.9044,13.8813,13.8813,7400.0
2009-05-13 11:00:00,17.99,18.03,17.98,18.02,24500.0,13.8735,13.9044,13.8658,13.8967,24500.0
2009-05-13 11:05:00,18.02,18.03,17.99,18.03,19400.0,13.8967,13.9044,13.8735,13.9044,19400.0
2009-05-13 11:10:00,18.03,18.03,18.0,18.0,14600.0,13.9044,13.9044,13.8813,13.8813,14600.0
2009-05-13 11:15:00,18.0,18.03,18.0,18.03,19000.0,13.8813,13.9044,13.8813,13.9044,19000.0
2009-05-13 11:20:00,18.03,18.07,18.03,18.07,12100.0,13.9044,13.9352,13.9044,13.9352,12100.0
2009-05-13 11:25:00,18.06,18.07,18.06,18.06,3900.0,13.9275,13.9352,13.9275,13.9275,3900.0
2009-05-13 11:30:00,18.06,18.06,18.02,18.03,15400.0,13.9275,13.9275,13.8967,13.9044,15400.0
2009-05-13 11:35:00,18.03,18.03,17.97,17.97,12500.0,13.9044,13.9044,13.8581,13.8581,12500.0
2009-05-13 11:40:00,17.97,18.01,17.95,18.0,23000.0,13.8581,13.889,13.8427,13.8813,23000.0
2009-05-13 11:45:00,18.0,18.01,18.0,18.0,4100.0,13.8813,13.889,13.8813,13.8813,4100.0
2009-05-13 11:50:00,18.01,18.01,18.0,18.01,3400.0,13.889,13.889,13.8813,13.889,3400.0
2009-05-13 11:55:00,18.0,18.01,18.0,18.0,4900.0,13.8813,13.889,13.8813,13.8813,4900.0
2009-05-13 12:00:00,18.0,18.04,18.0,18.03,24400.0,13.8813,13.9121,13.8813,13.9044,24400.0
2009-05-13 12:05:00,18.02,18.03,18.01,18.02,3400.0,13.8967,13.9044,13.889,13.8967,3400.0
2009-05-13 12:10:00,18.01,18.04,18.01,18.04,13900.0,13.889,13.9121,13.889,13.9121,13900.0
2009-05-13 12:15:00,18.04,18.04,18.02,18.03,5800.0,13.9121,13.9121,13.8967,13.9044,5800.0
2009-05-13 12:20:00,18.03,18.06,18.02,18.05,56900.0,13.9044,13.9275,13.8967,13.9198,56900.0
2009-05-13 12:25:00,18.04,18.05,18.03,18.05,11100.0,13.9121,13.9198,13.9044,13.9198,11100.0
2009-05-13 12:30:00,18.05,18.05,18.03,18.04,14100.0,13.9198,13.9198,13.9044,13.9121,14100.0
2009-05-13 12:35:00,18.03,18.05,18.03,18.05,14100.0,13.9044,13.9198,13.9044,13.9198,14100.0
2009-05-13 12:40:00,18.04,18.08,18.04,18.07,16800.0,13.9121,13.943,13.9121,13.9352,16800.0
2009-05-13 12:45:00,18.07,18.08,18.05,18.07,15700.0,13.9352,13.943,13.9198,13.9352,15700.0
2009-05-13 12:50:00,18.07,18.08,18.06,18.07,11600.0,13.9352,13.943,13.9275,13.9352,11600.0
2009-05-13 12:55:00,18.07,18.07,18.03,18.03,8200.0,13.9352,13.9352,13.9044,13.9044,8200.0
2009-05-13 13:00:00,18.03,18.04,18.02,18.03,5300.0,13.9044,13.9121,13.8967,13.9044,5300.0
2009-05-13 13:05:00,18.02,18.03,18.0,18.01,12900.0,13.8967,13.9044,13.8813,13.889,12900.0
2009-05-13 13:10:00,18.01,18.02,18.0,18.01,14000.0,13.889,13.8967,13.8813,13.889,14000.0
2009-05-13 13:15:00,18.01,18.03,18.01,18.03,11500.0,13.889,13.9044,13.889,13.9044,11500.0
2009-05-13 13:20:00,18.03,18.03,18.01,18.03,13200.0,13.9044,13.9044,13.889,13.9044,13200.0
2009-05-13 13:25:00,18.03,18.03,18.0,18.0,13000.0,13.9044,13.9044,13.8813,13.8813,13000.0
2009-05-13 13:30:00,18.0,18.03,18.0,18.02,26400.0,13.8813,13.9044,13.8813,13.8967,26400.0
2009-05-13 13:35:00,18.02,18.05,18.01,18.04,19800.0,13.8967,13.9198,13.889,13.9121,19800.0
2009-05-13 13:40:00,18.04,18.07,18.02,18.02,17600.0,13.9121,13.9352,13.8967,13.8967,17600.0
2009-05-13 13:45:00,18.02,18.02,18.0,18.01,12300.0,13.8967,13.8967,13.8813,13.889,12300.0
2009-05-13 13:50:00,18.0,18.05,18.0,18.05,22100.0,13.8813,13.9198,13.8813,13.9198,22100.0
2009-05-13 13:55:00,18.05,18.06,18.05,18.06,9000.0,13.9198,13.9275,13.9198,13.9275,9000.0
2009-05-13 14:00:00,18.06,18.07,18.02,18.02,15800.0,13.9275,13.9352,13.8967,13.8967,15800.0
2009-05-13 14:05:00,18.03,18.03,18.01,18.02,10000.0,13.9044,13.9044,13.889,13.8967,10000.0
2009-05-13 14:10:00,18.01,18.05,18.0,18.03,21200.0,13.889,13.9198,13.8813,13.9044,21200.0
2009-05-13 14:15:00,18.03,18.03,18.0,18.0,27600.0,13.9044,13.9044,13.8813,13.8813,27600.0
2009-05-13 14:20:00,18.0,18.01,17.99,17.99,52600.0,13.8813,13.889,13.8735,13.8735,52600.0
2009-05-13 14:25:00,17.99,18.06,17.99,18.04,27000.0,13.8735,13.9275,13.8735,13.9121,27000.0
2009-05-13 14:30:00,18.03,18.04,18.0,18.0,18300.0,13.9044,13.9121,13.8813,13.8813,18300.0
2009-05-13 14:35:00,18.0,18.01,17.99,18.01,14200.0,13.8813,13.889,13.8735,13.889,14200.0
2009-05-13 14:40:00,18.0,18.01,18.0,18.0,7900.0,13.8813,13.889,13.8813,13.8813,7900.0
2009-05-13 14:45:00,18.0,18.01,17.99,17.99,9200.0,13.8813,13.889,13.8735,13.8735,9200.0
2009-05-13 14:50:00,17.99,18.01,17.99,18.01,16100.0,13.8735,13.889,13.8735,13.889,16100.0
2009-05-13 14:55:00,18.01,18.06,18.0,18.06,18300.0,13.889,13.9275,13.8813,13.9275,18300.0
2009-05-13 15:00:00,18.06,18.06,17.98,18.0,27200.0,13.9275,13.9275,13.8658,13.8813,27200.0
2009-05-13 15:05:00,17.99,18.02,17.99,18.02,46000.0,13.8735,13.8967,13.8735,13.8967,46000.0
2009-05-13 15:10:00,18.02,18.03,18.0,18.0,21700.0,13.8967,13.9044,13.8813,13.8813,21700.0
2009-05-13 15:15:00,18.01,18.06,17.99,18.06,31300.0,13.889,13.9275,13.8735,13.9275,31300.0
2009-05-13 15:20:00,18.06,18.1,18.03,18.08,46600.0,13.9275,13.9584,13.9044,13.943,46600.0
2009-05-13 15:25:00,18.09,18.09,18.04,18.05,40900.0,13.9507,13.9507,13.9121,13.9198,40900.0
2009-05-13 15:30:00,18.06,18.1,18.05,18.09,41500.0,13.9275,13.9584,13.9198,13.9507,41500.0
2009-05-13 15:35:00,18.09,18.1,18.05,18.06,48400.0,13.9507,13.9584,13.9198,13.9275,48400.0
2009-05-13 15:40:00,18.06,18.07,17.99,18.01,102700.0,13.9275,13.9352,13.8735,13.889,102700.0
2009-05-13 15:45:00,18.02,18.07,18.01,18.06,78800.0,13.8967,13.9352,13.889,13.9275,78800.0
2009-05-13 15:50:00,18.06,18.06,18.01,18.05,104200.0,13.9275,13.9275,13.889,13.9198,104200.0
2009-05-13 15:55:00,18.05,18.06,18.01,18.03,138700.0,13.9198,13.9275,13.889,13.9044,138700.0
2009-05-14 09:30:00,18.07,18.17,17.98,18.15,18600.0,13.9352,14.0124,13.8658,13.9969,18600.0
2009-05-14 09:35:00,18.17,18.17,18.01,18.1,29200.0,14.0124,14.0124,13.889,13.9584,29200.0
2009-05-14 09:40:00,18.09,18.12,18.06,18.11,17200.0,13.9507,13.9738,13.9275,13.9661,17200.0
2009-05-14 09:45:00,18.13,18.13,18.08,18.08,15700.0,13.9815,13.9815,13.943,13.943,15700.0
2009-05-14 09:50:00,18.08,18.11,18.07,18.09,34500.0,13.943,13.9661,13.9352,13.9507,34500.0
2009-05-14 09:55:00,18.09,18.11,18.07,18.1,22800.0,13.9507,13.9661,13.9352,13.9584,22800.0
2009-05-14 10:00:00,18.11,18.17,18.1,18.16,48800.0,13.9661,14.0124,13.9584,14.0046,48800.0
2009-05-14 10:05:00,18.15,18.19,18.14,18.15,32100.0,13.9969,14.0278,13.9892,13.9969,32100.0
2009-05-14 10:10:00,18.16,18.17,18.13,18.13,15000.0,14.0046,14.0124,13.9815,13.9815,15000.0
2009-05-14 10:15:00,18.14,18.15,18.07,18.07,18900.0,13.9892,13.9969,13.9352,13.9352,18900.0
2009-05-14 10:20:00,18.07,18.13,18.06,18.07,20000.0,13.9352,13.9815,13.9275,13.9352,20000.0
2009-05-14 10:25:00,18.06,18.07,18.01,18.01,12200.0,13.9275,13.9352,13.889,13.889,12200.0
2009-05-14 10:30:00,18.02,18.05,18.0,18.05,21700.0,13.8967,13.9198,13.8813,13.9198,21700.0
2009-05-14 10:35:00,18.05,18.05,18.0,18.0,19400.0,13.9198,13.9198,13.8813,13.8813,19400.0
2009-05-14 10:40:00,18.0,18.0,17.99,17.99,6300.0,13.8813,13.8813,13.8735,13.8735,6300.0
2009-05-14 10:45:00,17.99,18.0,17.96,17.96,13900.0,13.8735,13.8813,13.8504,13.8504,13900.0
2009-05-14 10:50:00,17.97,18.0,17.96,17.98,17800.0,13.8581,13.8813,13.8504,13.8658,17800.0
2009-05-14 10:55:00,17.98,18.0,17.97,17.99,7800.0,13.8658,13.8813,13.8581,13.8735,7800.0
2009-05-14 11:00:00,18.0,18.01,17.98,17.98,25800.0,13.8813,13.889,13.8658,13.8658,25800.0
2009-05-14 11:05:00,17.98,17.99,17.95,17.97,10900.0,13.8658,13.8735,13.8427,13.8581,10900.0
2009-05-14 11:10:00,17.97,18.01,17.97,18.0,14300.0,13.8581,13.889,13.8581,13.8813,14300.0
2009-05-14 11:15:00,18.01,18.03,18.0,18.02,12200.0,13.889,13.9044,13.8813,13.8967,12200.0
2009-05-14 11:20:00,18.02,18.04,18.02,18.04,28900.0,13.8967,13.9121,13.8967,13.9121,28900.0
2009-05-14 11:25:00,18.04,18.07,18.04,18.06,22700.0,13.9121,13.9352,13.9121,13.9275,22700.0
2009-05-14 11:30:00,18.06,18.08,18.06,18.08,8100.0,13.9275,13.943,13.9275,13.943,8100.0
2009-05-14 11:35:00,18.08,18.09,18.08,18.08,16900.0,13.943,13.9507,13.943,13.943,16900.0
2009-05-14 11:40:00,18.08,18.08,18.05,18.06,5200.0,13.943,13.943,13.9198,13.9275,5200.0
2009-05-14 11:45:00,18.05,18.06,18.03,18.05,22100.0,13.9198,13.9275,13.9044,13.9198,22100.0
2009-05-14 11:50:00,18.04,18.06,18.04,18.05,4400.0,13.9121,13.9275,13.9121,13.9198,4400.0
2009-05-14 11:55:00,18.06,18.07,18.05,18.06,5400.0,13.9275,13.9352,13.9198,13.9275,5400.0
2009-05-14 12:00:00,18.07,18.09,18.06,18.08,22400.0,13.9352,13.9507,13.9275,13.943,22400.0
2009-05-14 12:05:00,18.08,18.08,18.07,18.07,11800.0,13.943,13.943,13.9352,13.9352,11800.0
2009-05-14 12:10:00,18.08,18.13,18.08,18.12,37300.0,13.943,13.9815,13.943,13.9738,37300.0
2009-05-14 12:15:00,18.12,18.13,18.11,18.12,15100.0,13.9738,13.9815,13.9661,13.9738,15100.0
2009-05-14 12:20:00,18.12,18.14,18.11,18.13,21300.0,13.9738,13.9892,13.9661,13.9815,21300.0
2009-05-14 12:25:00,18.13,18.14,18.13,18.13,21000.0,13.9815,13.9892,13.9815,13.9815,21000.0
2009-05-14 12:30:00,18.14,18.17,18.13,18.16,16600.0,13.9892,14.0124,13.9815,14.0046,16600.0
2009-05-14 12:35:00,18.17,18.19,18.16,18.19,5500.0,14.0124,14.0278,14.0046,14.0278,5500.0
2009-05-14 12:40:00,18.18,18.19,18.16,18.19,23400.0,14.0201,14.0278,14.0046,14.0278,23400.0
2009-05-14 12:45:00,18.18,18.21,18.17,18.2,17100.0,14.0201,14.0432,14.0124,14.0355,17100.0
2009-05-14 12:50:00,18.21,18.22,18.18,18.2,18900.0,14.0432,14.0509,14.0201,14.0355,18900.0
2009-05-14 12:55:00,18.21,18.21,18.18,18.19,17600.0,14.0432,14.0432,14.0201,14.0278,17600.0
2009-05-14 13:00:00,18.19,18.19,18.15,18.18,28800.0,14.0278,14.0278,13.9969,14.0201,28800.0
2009-05-14 13:05:00,18.18,18.2,18.17,18.18,12400.0,14.0201,14.0355,14.0124,14.0201,12400.0
2009-05-14 13:10:00,18.19,18.19,18.14,18.14,18400.0,14.0278,14.0278,13.9892,13.9892,18400.0
2009-05-14 13:15:00,18.14,18.14,18.11,18.13,45200.0,13.9892,13.9892,13.9661,13.9815,45200.0
2009-05-14 13:20:00,18.13,18.14,18.12,18.13,12300.0,13.9815,13.9892,13.9738,13.9815,12300.0
2009-05-14 13:25:00,18.13,18.15,18.13,18.15,16300.0,13.9815,13.9969,13.9815,13.9969,16300.0
2009-05-14 13:30:00,18.15,18.16,18.15,18.15,6600.0,13.9969,14.0046,13.9969,13.9969,6600.0
2009-05-14 13:35:00,18.16,18.2,18.16,18.2,16700.0,14.0046,14.0355,14.0046,14.0355,16700.0
2009-05-14 13:40:00,18.19,18.21,18.18,18.18,6400.0,14.0278,14.0432,14.0201,14.0201,6400.0
2009-05-14 13:45:00,18.18,18.2,18.18,18.2,9800.0,14.0201,14.0355,14.0201,14.0355,9800.0
2009-05-14 13:50:00,18.2,18.23,18.2,18.22,16700.0,14.0355,14.0586,14.0355,14.0509,16700.0
2009-05-14 13:55:00,18.21,18.21,18.16,18.19,14100.0,14.0432,14.0432,14.0046,14.0278,14100.0
2009-05-14 14:00:00,18.19,18.23,18.19,18.21,17500.0,14.0278,14.0586,14.0278,14.0432,17500.0
2009-05-14 14:05:00,18.22,18.22,18.21,18.22,15400.0,14.0509,14.0509,14.0432,14.0509,15400.0
2009-05-14 14:10:00,18.22,18.23,18.21,18.21,7900.0,14.0509,14.0586,14.0432,14.0432,7900.0
2009-05-14 14:15:00,18.21,18.23,18.21,18.22,8900.0,14.0432,14.0586,14.0432,14.0509,8900.0
2009-05-14 14:20:00,18.23,18.27,18.22,18.25,24200.0,14.0586,14.0895,14.0509,14.0741,24200.0
2009-05-14 14:25:00,18.26,18.26,18.23,18.24,14400.0,14.0818,14.0818,14.0586,14.0663,14400.0
2009-05-14 14:30:00,18.24,18.26,18.24,18.25,18000.0,14.0663,14.0818,14.0663,14.0741,18000.0
2009-05-14 14:35:00,18.25,18.3,18.24,18.3,29100.0,14.0741,14.1126,14.0663,14.1126,29100.0
2009-05-14 14:40:00,18.29,18.3,18.28,18.28,19400.0,14.1049,14.1126,14.0972,14.0972,19400.0
2009-05-14 14:45:00,18.29,18.29,18.23,18.24,16200.0,14.1049,14.1049,14.0586,14.0663,16200.0
2009-05-14 14:50:00,18.25,18.26,18.24,18.24,10300.0,14.0741,14.0818,14.0663,14.0663,10300.0
2009-05-14 14:55:00,18.24,18.25,18.23,18.24,20900.0,14.0663,14.0741,14.0586,14.0663,20900.0
2009-05-14 15:00:00,18.25,18.26,18.23,18.24,13400.0,14.0741,14.0818,14.0586,14.0663,13400.0
2009-05-14 15:05:00,18.23,18.23,18.2,18.21,22900.0,14.0586,14.0586,14.0355,14.0432,22900.0
2009-05-14 15:10:00,18.2,18.21,18.18,18.19,21500.0,14.0355,14.0432,14.0201,14.0278,21500.0
2009-05-14 15:15:00,18.19,18.24,18.17,18.22,50700.0,14.0278,14.0663,14.0124,14.0509,50700.0
2009-05-14 15:20:00,18.23,18.23,18.19,18.19,36700.0,14.0586,14.0586,14.0278,14.0278,36700.0
2009-05-14 15:25:00,18.19,18.21,18.19,18.2,46200.0,14.0278,14.0432,14.0278,14.0355,46200.0
2009-05-14 15:30:00,18.2,18.2,18.17,18.19,57400.0,14.0355,14.0355,14.0124,14.0278,57400.0
2009-05-14 15:35:00,18.2,18.21,18.12,18.14,57400.0,14.0355,14.0432,13.9738,13.9892,57400.0
2009-05-14 15:40:00,18.14,18.22,18.14,18.2,82900.0,13.9892,14.0509,13.9892,14.0355,82900.0
2009-05-14 15:45:00,18.2,18.25,18.2,18.23,47200.0,14.0355,14.0741,14.0355,14.0586,47200.0
2009-05-14 15:50:00,18.24,18.29,18.22,18.22,90600.0,14.0663,14.1049,14.0509,14.0509,90600.0
2009-05-14 15:55:00,18.22,18.26,18.2,18.23,259600.0,14.0509,14.0818,14.0355,14.0586,259600.0
2009-05-15 09:30:00,18.22,18.25,18.06,18.15,101000.0,14.0509,14.0741,13.9275,13.9969,101000.0
2009-05-15 09:35:00,18.18,18.28,18.12,18.13,34900.0,14.0201,14.0972,13.9738,13.9815,34900.0
2009-05-15 09:40:00,18.15,18.21,18.15,18.2,15700.0,13.9969,14.0432,13.9969,14.0355,15700.0
2009-05-15 09:45:00,18.2,18.25,18.19,18.24,12800.0,14.0355,14.0741,14.0278,14.0663,12800.0
2009-05-15 09:50:00,18.25,18.38,18.25,18.36,19900.0,14.0741,14.1743,14.0741,14.1589,19900.0
2009-05-15 09:55:00,18.36,18.39,18.34,18.36,24700.0,14.1589,14.182,14.1435,14.1589,24700.0
2009-05-15 10:00:00,18.35,18.36,18.32,18.36,34800.0,14.1512,14.1589,14.128,14.1589,34800.0
2009-05-15 10:05:00,18.35,18.39,18.34,18.39,15900.0,14.1512,14.182,14.1435,14.182,15900.0
2009-05-15 10:10:00,18.39,18.39,18.34,18.36,27800.0,14.182,14.182,14.1435,14.1589,27800.0
2009-05-15 10:15:00,18.37,18.39,18.34,18.37,19100.0,14.1666,14.182,14.1435,14.1666,19100.0
2009-05-15 10:20:00,18.38,18.38,18.34,18.35,24200.0,14.1743,14.1743,14.1435,14.1512,24200.0
2009-05-15 10:25:00,18.36,18.39,18.36,18.38,30400.0,14.1589,14.182,14.1589,14.1743,30400.0
2009-05-15 10:30:00,18.38,18.42,18.37,18.42,27900.0,14.1743,14.2052,14.1666,14.2052,27900.0
2009-05-15 10:35:00,18.43,18.44,18.37,18.42,90800.0,14.2129,14.2206,14.1666,14.2052,90800.0
2009-05-15 10:40:00,18.42,18.48,18.4,18.4,33400.0,14.2052,14.2514,14.1897,14.1897,33400.0
2009-05-15 10:45:00,18.41,18.41,18.38,18.41,19800.0,14.1974,14.1974,14.1743,14.1974,19800.0
2009-05-15 10:50:00,18.4,18.44,18.4,18.44,13800.0,14.1897,14.2206,14.1897,14.2206,13800.0
2009-05-15 10:55:00,18.44,18.45,18.43,18.45,17000.0,14.2206,14.2283,14.2129,14.2283,17000.0
2009-05-15 11:00:00,18.44,18.46,18.42,18.42,13400.0,14.2206,14.236,14.2052,14.2052,13400.0
2009-05-15 11:05:00,18.42,18.42,18.38,18.4,16000.0,14.2052,14.2052,14.1743,14.1897,16000.0
2009-05-15 11:10:00,18.39,18.4,18.37,18.38,12600.0,14.182,14.1897,14.1666,14.1743,12600.0
2009-05-15 11:15:00,18.38,18.41,18.37,18.4,20000.0,14.1743,14.1974,14.1666,14.1897,20000.0
2009-05-15 11:20:00,18.39,18.39,18.34,18.34,19400.0,14.182,14.182,14.1435,14.1435,19400.0
2009-05-15 11:25:00,18.34,18.35,18.33,18.34,12100.0,14.1435,14.1512,14.1357,14.1435,12100.0
2009-05-15 11:30:00,18.34,18.35,18.34,18.34,6700.0,14.1435,14.1512,14.1435,14.1435,6700.0
2009-05-15 11:35:00,18.34,18.35,18.34,18.35,12000.0,14.1435,14.1512,14.1435,14.1512,12000.0
2009-05-15 11:40:00,18.35,18.35,18.33,18.33,15600.0,14.1512,14.1512,14.1357,14.1357,15600.0
2009-05-15 11:45:00,18.33,18.34,18.32,18.33,14700.0,14.1357,14.1435,14.128,14.1357,14700.0
2009-05-15 11:50:00,18.33,18.34,18.32,18.33,23900.0,14.1357,14.1435,14.128,14.1357,23900.0
2009-05-15 11:55:00,18.33,18.34,18.32,18.32,10000.0,14.1357,14.1435,14.128,14.128,10000.0
2009-05-15 12:00:00,18.32,18.33,18.29,18.33,21400.0,14.128,14.1357,14.1049,14.1357,21400.0
2009-05-15 12:05:00,18.33,18.33,18.32,18.32,7100.0,14.1357,14.1357,14.128,14.128,7100.0
2009-05-15 12:10:00,18.33,18.34,18.3,18.3,23600.0,14.1357,14.1435,14.1126,14.1126,23600.0
2009-05-15 12:15:00,18.31,18.31,18.3,18.31,4500.0,14.1203,14.1203,14.1126,14.1203,4500.0
2009-05-15 12:20:00,18.31,18.31,18.28,18.31,30800.0,14.1203,14.1203,14.0972,14.1203,30800.0
2009-05-15 12:25:00,18.32,18.34,18.31,18.34,7800.0,14.128,14.1435,14.1203,14.1435,7800.0
2009-05-15 12:30:00,18.35,18.38,18.34,18.38,13300.0,14.1512,14.1743,14.1435,14.1743,13300.0
2009-05-15 12:35:00,18.38,18.39,18.37,18.39,22000.0,14.1743,14.182,14.1666,14.182,22000.0
2009-05-15 12:40:00,18.38,18.4,18.38,18.39,5400.0,14.1743,14.1897,14.1743,14.182,5400.0
2009-05-15 12:45:00,18.39,18.4,18.38,18.39,14000.0,14.182,14.1897,14.1743,14.182,14000.0
2009-05-15 12:50:00,18.39,18.4,18.38,18.39,12300.0,14.182,14.1897,14.1743,14.182,12300.0
2009-05-15 12:55:00,18.39,18.39,18.37,18.38,21500.0,14.182,14.182,14.1666,14.1743,21500.0
2009-05-15 13:00:00,18.38,18.4,18.38,18.4,8600.0,14.1743,14.1897,14.1743,14.1897,8600.0
2009-05-15 13:05:00,18.4,18.41,18.4,18.4,11900.0,14.1897,14.1974,14.1897,14.1897,11900.0
2009-05-15 13:10:00,18.41,18.41,18.39,18.4,9700.0,14.1974,14.1974,14.182,14.1897,9700.0
2009-05-15 13:15:00,18.4,18.41,18.4,18.4,4300.0,14.1897,14.1974,14.1897,14.1897,4300.0
2009-05-15 13:20:00,18.4,18.41,18.4,18.41,4700.0,14.1897,14.1974,14.1897,14.1974,4700.0
2009-05-15 13:25:00,18.4,18.41,18.38,18.38,22000.0,14.1897,14.1974,14.1743,14.1743,22000.0
2009-05-15 13:30:00,18.39,18.39,18.38,18.39,6600.0,14.182,14.182,14.1743,14.182,6600.0
2009-05-15 13:35:00,18.38,18.39,18.35,18.36,17300.0,14.1743,14.182,14.1512,14.1589,17300.0
2009-05-15 13:40:00,18.37,18.37,18.35,18.37,6000.0,14.1666,14.1666,14.1512,14.1666,6000.0
2009-05-15 13:45:00,18.36,18.36,18.34,18.35,35400.0,14.1589,14.1589,14.1435,14.1512,35400.0
2009-05-15 13:50:00,18.35,18.36,18.35,18.35,6700.0,14.1512,14.1589,14.1512,14.1512,6700.0
2009-05-15 13:55:00,18.36,18.36,18.35,18.36,5900.0,14.1589,14.1589,14.1512,14.1589,5900.0
2009-05-15 14:00:00,18.36,18.36,18.34,18.36,7700.0,14.1589,14.1589,14.1435,14.1589,7700.0
2009-05-15 14:05:00,18.35,18.37,18.33,18.36,23800.0,14.1512,14.1666,14.1357,14.1589,23800.0
2009-05-15 14:10:00,18.37,18.38,18.37,18.37,7300.0,14.1666,14.1743,14.1666,14.1666,7300.0
2009-05-15 14:15:00,18.37,18.39,18.36,18.38,20700.0,14.1666,14.182,14.1589,14.1743,20700.0
2009-05-15 14:20:00,18.38,18.41,18.38,18.41,10900.0,14.1743,14.1974,14.1743,14.1974,10900.0
2009-05-15 14:25:00,18.4,18.41,18.39,18.4,24100.0,14.1897,14.1974,14.182,14.1897,24100.0
2009-05-15 14:30:00,18.39,18.4,18.32,18.34,37000.0,14.182,14.1897,14.128,14.1435,37000.0
2009-05-15 14:35:00,18.34,18.35,18.33,18.34,23800.0,14.1435,14.1512,14.1357,14.1435,23800.0
2009-05-15 14:40:00,18.35,18.35,18.32,18.32,26000.0,14.1512,14.1512,14.128,14.128,26000.0
2009-05-15 14:45:00,18.33,18.33,18.31,18.31,9100.0,14.1357,14.1357,14.1203,14.1203,9100.0
2009-05-15 14:50:00,18.31,18.33,18.31,18.33,20800.0,14.1203,14.1357,14.1203,14.1357,20800.0
2009-05-15 14:55:00,18.32,18.33,18.29,18.3,26200.0,14.128,14.1357,14.1049,14.1126,26200.0
2009-05-15 15:00:00,18.3,18.31,18.29,18.3,28500.0,14.1126,14.1203,14.1049,14.1126,28500.0
2009-05-15 15:05:00,18.29,18.38,18.29,18.38,93100.0,14.1049,14.1743,14.1049,14.1743,93100.0
2009-05-15 15:10:00,18.38,18.4,18.37,18.4,18200.0,14.1743,14.1897,14.1666,14.1897,18200.0
2009-05-15 15:15:00,18.4,18.41,18.35,18.35,29300.0,14.1897,14.1974,14.1512,14.1512,29300.0
2009-05-15 15:20:00,18.35,18.38,18.35,18.38,35800.0,14.1512,14.1743,14.1512,14.1743,35800.0
2009-05-15 15:25:00,18.39,18.43,18.39,18.4,37300.0,14.182,14.2129,14.182,14.1897,37300.0
2009-05-15 15:30:00,18.4,18.41,18.36,18.36,24200.0,14.1897,14.1974,14.1589,14.1589,24200.0
2009-05-15 15:35:00,18.36,18.39,18.35,18.38,38900.0,14.1589,14.182,14.1512,14.1743,38900.0
2009-05-15 15:40:00,18.37,18.4,18.37,18.4,42400.0,14.1666,14.1897,14.1666,14.1897,42400.0
2009-05-15 15:45:00,18.39,18.39,18.36,18.38,45500.0,14.182,14.182,14.1589,14.1743,45500.0
2009-05-15 15:50:00,18.38,18.38,18.36,18.36,51600.0,14.1743,14.1743,14.1589,14.1589,51600.0
2009-05-15 15:55:00,18.36,18.36,18.32,18.34,113400.0,14.1589,14.1589,14.128,14.1435,113400.0
2009-05-18 09:30:00,18.47,18.47,18.32,18.36,24600.0,14.2437,14.2437,14.128,14.1589,24600.0
2009-05-18 09:35:00,18.35,18.52,18.35,18.52,31100.0,14.1512,14.2823,14.1512,14.2823,31100.0
2009-05-18 09:40:00,18.53,18.54,18.4,18.53,31800.0,14.29,14.2977,14.1897,14.29,31800.0
2009-05-18 09:45:00,18.54,18.56,18.43,18.43,47600.0,14.2977,14.3131,14.2129,14.2129,47600.0
2009-05-18 09:50:00,18.43,18.44,18.41,18.41,46700.0,14.2129,14.2206,14.1974,14.1974,46700.0
2009-05-18 09:55:00,18.41,18.44,18.35,18.35,30100.0,14.1974,14.2206,14.1512,14.1512,30100.0
2009-05-18 10:00:00,18.36,18.41,18.28,18.38,76700.0,14.1589,14.1974,14.0972,14.1743,76700.0
2009-05-18 10:05:00,18.37,18.37,18.25,18.26,44300.0,14.1666,14.1666,14.0741,14.0818,44300.0
2009-05-18 10:10:00,18.27,18.37,18.26,18.36,56200.0,14.0895,14.1666,14.0818,14.1589,56200.0
2009-05-18 10:15:00,18.36,18.37,18.3,18.31,19500.0,14.1589,14.1666,14.1126,14.1203,19500.0
2009-05-18 10:20:00,18.31,18.36,18.31,18.34,20100.0,14.1203,14.1589,14.1203,14.1435,20100.0
2009-05-18 10:25:00,18.34,18.35,18.32,18.33,17300.0,14.1435,14.1512,14.128,14.1357,17300.0
2009-05-18 10:30:00,18.34,18.39,18.32,18.33,30900.0,14.1435,14.182,14.128,14.1357,30900.0
2009-05-18 10:35:00,18.32,18.32,18.3,18.32,11600.0,14.128,14.128,14.1126,14.128,11600.0
2009-05-18 10:40:00,18.32,18.36,18.31,18.35,52800.0,14.128,14.1589,14.1203,14.1512,52800.0
2009-05-18 10:45:00,18.34,18.35,18.33,18.34,11200.0,14.1435,14.1512,14.1357,14.1435,11200.0
2009-05-18 10:50:00,18.34,18.34,18.3,18.3,11600.0,14.1435,14.1435,14.1126,14.1126,11600.0
2009-05-18 10:55:00,18.3,18.31,18.29,18.29,37400.0,14.1126,14.1203,14.1049,14.1049,37400.0
2009-05-18 11:00:00,18.3,18.31,18.27,18.27,61700.0,14.1126,14.1203,14.0895,14.0895,61700.0
2009-05-18 11:05:00,18.28,18.29,18.25,18.28,34800.0,14.0972,14.1049,14.0741,14.0972,34800.0
2009-05-18 11:10:00,18.28,18.31,18.27,18.31,25500.0,14.0972,14.1203,14.0895,14.1203,25500.0
2009-05-18 11:15:00,18.31,18.32,18.3,18.3,25200.0,14.1203,14.128,14.1126,14.1126,25200.0
2009-05-18 11:20:00,18.3,18.31,18.3,18.3,12100.0,14.1126,14.1203,14.1126,14.1126,12100.0
2009-05-18 11:25:00,18.31,18.32,18.3,18.32,15000.0,14.1203,14.128,14.1126,14.128,15000.0
2009-05-18 11:30:00,18.32,18.33,18.31,18.32,17600.0,14.128,14.1357,14.1203,14.128,17600.0
2009-05-18 11:35:00,18.31,18.33,18.31,18.33,14400.0,14.1203,14.1357,14.1203,14.1357,14400.0
2009-05-18 11:40:00,18.32,18.34,18.32,18.34,44800.0,14.128,14.1435,14.128,14.1435,44800.0
2009-05-18 11:45:00,18.33,18.36,18.33,18.35,26500.0,14.1357,14.1589,14.1357,14.1512,26500.0
2009-05-18 11:50:00,18.36,18.41,18.35,18.39,38300.0,14.1589,14.1974,14.1512,14.182,38300.0
2009-05-18 11:55:00,18.4,18.4,18.35,18.35,15500.0,14.1897,14.1897,14.1512,14.1512,15500.0
2009-05-18 12:00:00,18.36,18.37,18.35,18.36,8500.0,14.1589,14.1666,14.1512,14.1589,8500.0
2009-05-18 12:05:00,18.36,18.37,18.35,18.36,17400.0,14.1589,14.1666,14.1512,14.1589,17400.0
2009-05-18 12:10:00,18.37,18.37,18.36,18.37,11500.0,14.1666,14.1666,14.1589,14.1666,11500.0
2009-05-18 12:15:00,18.37,18.38,18.36,18.38,14900.0,14.1666,14.1743,14.1589,14.1743,14900.0
2009-05-18 12:20:00,18.38,18.39,18.37,18.39,21200.0,14.1743,14.182,14.1666,14.182,21200.0
2009-05-18 12:25:00,18.39,18.39,18.38,18.38,10100.0,14.182,14.182,14.1743,14.1743,10100.0
2009-05-18 12:30:00,18.39,18.39,18.38,18.38,3700.0,14.182,14.182,14.1743,14.1743,3700.0
2009-05-18 12:35:00,18.38,18.39,18.38,18.39,2100.0,14.1743,14.182,14.1743,14.182,2100.0
2009-05-18 12:40:00,18.38,18.43,18.38,18.43,20600.0,14.1743,14.2129,14.1743,14.2129,20600.0
2009-05-18 12:45:00,18.44,18.46,18.43,18.45,7100.0,14.2206,14.236,14.2129,14.2283,7100.0
2009-05-18 12:50:00,18.45,18.45,18.44,18.44,4700.0,14.2283,14.2283,14.2206,14.2206,4700.0
2009-05-18 12:55:00,18.44,18.46,18.44,18.45,18300.0,14.2206,14.236,14.2206,14.2283,18300.0
2009-05-18 13:00:00,18.44,18.46,18.44,18.45,29500.0,14.2206,14.236,14.2206,14.2283,29500.0
2009-05-18 13:05:00,18.45,18.45,18.44,18.44,18900.0,14.2283,14.2283,14.2206,14.2206,18900.0
2009-05-18 13:10:00,18.44,18.47,18.44,18.47,31800.0,14.2206,14.2437,14.2206,14.2437,31800.0
2009-05-18 13:15:00,18.46,18.46,18.44,18.44,9700.0,14.236,14.236,14.2206,14.2206,9700.0
2009-05-18 13:20:00,18.44,18.44,18.41,18.41,10900.0,14.2206,14.2206,14.1974,14.1974,10900.0
2009-05-18 13:25:00,18.4,18.41,18.39,18.4,11800.0,14.1897,14.1974,14.182,14.1897,11800.0
2009-05-18 13:30:00,18.41,18.41,18.4,18.4,3500.0,14.1974,14.1974,14.1897,14.1897,3500.0
2009-05-18 13:35:00,18.41,18.41,18.4,18.4,16000.0,14.1974,14.1974,14.1897,14.1897,16000.0
2009-05-18 13:40:00,18.41,18.42,18.37,18.39,38000.0,14.1974,14.2052,14.1666,14.182,38000.0
2009-05-18 13:45:00,18.39,18.41,18.38,18.41,13700.0,14.182,14.1974,14.1743,14.1974,13700.0
2009-05-18 13:50:00,18.41,18.43,18.4,18.43,20300.0,14.1974,14.2129,14.1897,14.2129,20300.0
2009-05-18 13:55:00,18.43,18.45,18.41,18.41,20700.0,14.2129,14.2283,14.1974,14.1974,20700.0
2009-05-18 14:00:00,18.42,18.42,18.4,18.41,17600.0,14.2052,14.2052,14.1897,14.1974,17600.0
2009-05-18 14:05:00,18.41,18.42,18.4,18.42,10900.0,14.1974,14.2052,14.1897,14.2052,10900.0
2009-05-18 14:10:00,18.42,18.43,18.42,18.42,13000.0,14.2052,14.2129,14.2052,14.2052,13000.0
2009-05-18 14:15:00,18.41,18.46,18.41,18.45,19500.0,14.1974,14.236,14.1974,14.2283,19500.0
2009-05-18 14:20:00,18.44,18.45,18.44,18.44,3200.0,14.2206,14.2283,14.2206,14.2206,3200.0
2009-05-18 14:25:00,18.44,18.45,18.42,18.43,20300.0,14.2206,14.2283,14.2052,14.2129,20300.0
2009-05-18 14:30:00,18.43,18.46,18.42,18.43,22800.0,14.2129,14.236,14.2052,14.2129,22800.0
2009-05-18 14:35:00,18.43,18.46,18.43,18.45,11100.0,14.2129,14.236,14.2129,14.2283,11100.0
2009-05-18 14:40:00,18.45,18.53,18.45,18.53,55400.0,14.2283,14.29,14.2283,14.29,55400.0
2009-05-18 14:45:00,18.53,18.56,18.53,18.55,16900.0,14.29,14.3131,14.29,14.3054,16900.0
2009-05-18 14:50:00,18.54,18.56,18.53,18.55,26400.0,14.2977,14.3131,14.29,14.3054,26400.0
2009-05-18 14:55:00,18.56,18.56,18.55,18.55,9000.0,14.3131,14.3131,14.3054,14.3054,9000.0
2009-05-18 15:00:00,18.55,18.55,18.52,18.52,29100.0,14.3054,14.3054,14.2823,14.2823,29100.0
2009-05-18 15:05:00,18.52,18.55,18.52,18.54,16400.0,14.2823,14.3054,14.2823,14.2977,16400.0
2009-05-18 15:10:00,18.55,18.55,18.53,18.55,28000.0,14.3054,14.3054,14.29,14.3054,28000.0
2009-05-18 15:15:00,18.54,18.55,18.53,18.53,57400.0,14.2977,14.3054,14.29,14.29,57400.0
2009-05-18 15:20:00,18.54,18.55,18.53,18.55,27600.0,14.2977,14.3054,14.29,14.3054,27600.0
2009-05-18 15:25:00,18.55,18.59,18.54,18.58,73500.0,14.3054,14.3363,14.2977,14.3285,73500.0
2009-05-18 15:30:00,18.58,18.63,18.57,18.63,71100.0,14.3285,14.3671,14.3208,14.3671,71100.0
2009-05-18 15:35:00,18.63,18.66,18.61,18.62,89900.0,14.3671,14.3902,14.3517,14.3594,89900.0
2009-05-18 15:40:00,18.61,18.67,18.61,18.66,141000.0,14.3517,14.3979,14.3517,14.3902,141000.0
2009-05-18 15:45:00,18.67,18.7,18.66,18.69,90500.0,14.3979,14.4211,14.3902,14.4134,90500.0
2009-05-18 15:50:00,18.69,18.74,18.69,18.73,124100.0,14.4134,14.4519,14.4134,14.4442,124100.0
2009-05-18 15:55:00,18.74,18.8,18.73,18.77,218900.0,14.4519,14.4982,14.4442,14.4751,218900.0
2009-05-19 09:30:00,18.73,18.73,18.57,18.7,30900.0,14.4442,14.4442,14.3208,14.4211,30900.0
2009-05-19 09:35:00,18.68,18.73,18.66,18.73,30900.0,14.4057,14.4442,14.3902,14.4442,30900.0
2009-05-19 09:40:00,18.73,18.76,18.66,18.72,47600.0,14.4442,14.4674,14.3902,14.4365,47600.0
2009-05-19 09:45:00,18.72,18.77,18.7,18.77,38400.0,14.4365,14.4751,14.4211,14.4751,38400.0
2009-05-19 09:50:00,18.76,18.77,18.66,18.66,35900.0,14.4674,14.4751,14.3902,14.3902,35900.0
2009-05-19 09:55:00,18.67,18.7,18.66,18.67,19700.0,14.3979,14.4211,14.3902,14.3979,19700.0
2009-05-19 10:00:00,18.67,18.74,18.66,18.74,47400.0,14.3979,14.4519,14.3902,14.4519,47400.0
2009-05-19 10:05:00,18.74,18.79,18.73,18.79,43900.0,14.4519,14.4905,14.4442,14.4905,43900.0
2009-05-19 10:10:00,18.79,18.79,18.76,18.78,18700.0,14.4905,14.4905,14.4674,14.4828,18700.0
2009-05-19 10:15:00,18.78,18.82,18.75,18.82,51800.0,14.4828,14.5136,14.4596,14.5136,51800.0
2009-05-19 10:20:00,18.82,18.82,18.78,18.82,23900.0,14.5136,14.5136,14.4828,14.5136,23900.0
2009-05-19 10:25:00,18.82,18.9,18.82,18.89,81900.0,14.5136,14.5753,14.5136,14.5676,81900.0
2009-05-19 10:30:00,18.89,18.97,18.89,18.89,92000.0,14.5676,14.6293,14.5676,14.5676,92000.0
2009-05-19 10:35:00,18.89,18.98,18.89,18.97,27700.0,14.5676,14.637,14.5676,14.6293,27700.0
2009-05-19 10:40:00,18.97,18.97,18.93,18.93,18700.0,14.6293,14.6293,14.5985,14.5985,18700.0
2009-05-19 10:45:00,18.92,18.94,18.89,18.9,16900.0,14.5907,14.6062,14.5676,14.5753,16900.0
2009-05-19 10:50:00,18.9,18.91,18.88,18.88,10100.0,14.5753,14.583,14.5599,14.5599,10100.0
2009-05-19 10:55:00,18.89,18.89,18.85,18.86,19300.0,14.5676,14.5676,14.5368,14.5445,19300.0
2009-05-19 11:00:00,18.85,18.88,18.85,18.86,23300.0,14.5368,14.5599,14.5368,14.5445,23300.0
2009-05-19 11:05:00,18.86,18.86,18.8,18.81,20900.0,14.5445,14.5445,14.4982,14.5059,20900.0
2009-05-19 11:10:00,18.8,18.81,18.77,18.77,12600.0,14.4982,14.5059,14.4751,14.4751,12600.0
2009-05-19 11:15:00,18.77,18.8,18.77,18.79,15200.0,14.4751,14.4982,14.4751,14.4905,15200.0
2009-05-19 11:20:00,18.78,18.78,18.74,18.74,17700.0,14.4828,14.4828,14.4519,14.4519,17700.0
2009-05-19 11:25:00,18.74,18.77,18.71,18.77,28800.0,14.4519,14.4751,14.4288,14.4751,28800.0
2009-05-19 11:30:00,18.77,18.83,18.77,18.83,24800.0,14.4751,14.5213,14.4751,14.5213,24800.0
2009-05-19 11:35:00,18.83,18.87,18.83,18.86,17900.0,14.5213,14.5522,14.5213,14.5445,17900.0
2009-05-19 11:40:00,18.87,18.87,18.86,18.87,4700.0,14.5522,14.5522,14.5445,14.5522,4700.0
2009-05-19 11:45:00,18.87,18.87,18.86,18.86,5100.0,14.5522,14.5522,14.5445,14.5445,5100.0
2009-05-19 11:50:00,18.87,18.87,18.83,18.83,28400.0,14.5522,14.5522,14.5213,14.5213,28400.0
2009-05-19 11:55:00,18.83,18.85,18.83,18.84,15300.0,14.5213,14.5368,14.5213,14.529,15300.0
2009-05-19 12:00:00,18.84,18.84,18.81,18.81,18700.0,14.529,14.529,14.5059,14.5059,18700.0
2009-05-19 12:05:00,18.82,18.82,18.8,18.81,39100.0,14.5136,14.5136,14.4982,14.5059,39100.0
2009-05-19 12:10:00,18.8,18.81,18.79,18.8,27800.0,14.4982,14.5059,14.4905,14.4982,27800.0
2009-05-19 12:15:00,18.8,18.82,18.8,18.81,40000.0,14.4982,14.5136,14.4982,14.5059,40000.0
2009-05-19 12:20:00,18.81,18.82,18.81,18.81,6100.0,14.5059,14.5136,14.5059,14.5059,6100.0
2009-05-19 12:25:00,18.81,18.82,18.79,18.8,44600.0,14.5059,14.5136,14.4905,14.4982,44600.0
2009-05-19 12:30:00,18.79,18.8,18.79,18.79,46300.0,14.4905,14.4982,14.4905,14.4905,46300.0
2009-05-19 12:35:00,18.79,18.8,18.79,18.79,6300.0,14.4905,14.4982,14.4905,14.4905,6300.0
2009-05-19 12:40:00,18.79,18.8,18.79,18.79,4600.0,14.4905,14.4982,14.4905,14.4905,4600.0
2009-05-19 12:45:00,18.79,18.8,18.79,18.79,9900.0,14.4905,14.4982,14.4905,14.4905,9900.0
2009-05-19 12:50:00,18.8,18.8,18.79,18.8,23000.0,14.4982,14.4982,14.4905,14.4982,23000.0
2009-05-19 12:55:00,18.79,18.8,18.79,18.79,5600.0,14.4905,14.4982,14.4905,14.4905,5600.0
2009-05-19 13:00:00,18.79,18.8,18.79,18.79,4800.0,14.4905,14.4982,14.4905,14.4905,4800.0
2009-05-19 13:05:00,18.79,18.83,18.79,18.83,36200.0,14.4905,14.5213,14.4905,14.5213,36200.0
2009-05-19 13:10:00,18.83,18.84,18.81,18.82,16500.0,14.5213,14.529,14.5059,14.5136,16500.0
2009-05-19 13:15:00,18.82,18.84,18.82,18.84,15300.0,14.5136,14.529,14.5136,14.529,15300.0
2009-05-19 13:20:00,18.84,18.87,18.83,18.86,29500.0,14.529,14.5522,14.5213,14.5445,29500.0
2009-05-19 13:25:00,18.86,18.87,18.84,18.85,19500.0,14.5445,14.5522,14.529,14.5368,19500.0
2009-05-19 13:30:00,18.85,18.86,18.85,18.85,14300.0,14.5368,14.5445,14.5368,14.5368,14300.0
2009-05-19 13:35:00,18.85,18.87,18.85,18.86,15700.0,14.5368,14.5522,14.5368,14.5445,15700.0
2009-05-19 13:40:00,18.87,18.89,18.84,18.84,17600.0,14.5522,14.5676,14.529,14.529,17600.0
2009-05-19 13:45:00,18.84,18.86,18.84,18.86,6900.0,14.529,14.5445,14.529,14.5445,6900.0
2009-05-19 13:50:00,18.85,18.87,18.85,18.85,16400.0,14.5368,14.5522,14.5368,14.5368,16400.0
2009-05-19 13:55:00,18.85,18.86,18.85,18.86,16300.0,14.5368,14.5445,14.5368,14.5445,16300.0
2009-05-19 14:00:00,18.86,18.86,18.83,18.83,51600.0,14.5445,14.5445,14.5213,14.5213,51600.0
2009-05-19 14:05:00,18.83,18.87,18.83,18.87,12600.0,14.5213,14.5522,14.5213,14.5522,12600.0
2009-05-19 14:10:00,18.87,18.87,18.86,18.87,3000.0,14.5522,14.5522,14.5445,14.5522,3000.0
2009-05-19 14:15:00,18.86,18.89,18.86,18.89,6800.0,14.5445,14.5676,14.5445,14.5676,6800.0
2009-05-19 14:20:00,18.9,18.92,18.89,18.91,7500.0,14.5753,14.5907,14.5676,14.583,7500.0
2009-05-19 14:25:00,18.91,18.93,18.91,18.92,19900.0,14.583,14.5985,14.583,14.5907,19900.0
2009-05-19 14:30:00,18.93,18.93,18.91,18.91,29300.0,14.5985,14.5985,14.583,14.583,29300.0
2009-05-19 14:35:00,18.91,18.91,18.9,18.9,17400.0,14.583,14.583,14.5753,14.5753,17400.0
2009-05-19 14:40:00,18.9,18.92,18.9,18.9,17900.0,14.5753,14.5907,14.5753,14.5753,17900.0
2009-05-19 14:45:00,18.91,18.95,18.9,18.94,29900.0,14.583,14.6139,14.5753,14.6062,29900.0
2009-05-19 14:50:00,18.94,18.95,18.94,18.95,12300.0,14.6062,14.6139,14.6062,14.6139,12300.0
2009-05-19 14:55:00,18.96,18.96,18.94,18.94,8100.0,14.6216,14.6216,14.6062,14.6062,8100.0
2009-05-19 15:00:00,18.94,18.97,18.94,18.96,16600.0,14.6062,14.6293,14.6062,14.6216,16600.0
2009-05-19 15:05:00,18.97,18.97,18.95,18.95,13800.0,14.6293,14.6293,14.6139,14.6139,13800.0
2009-05-19 15:10:00,18.96,18.96,18.92,18.92,31300.0,14.6216,14.6216,14.5907,14.5907,31300.0
2009-05-19 15:15:00,18.93,18.94,18.92,18.94,18900.0,14.5985,14.6062,14.5907,14.6062,18900.0
2009-05-19 15:20:00,18.94,18.95,18.94,18.95,8300.0,14.6062,14.6139,14.6062,14.6139,8300.0
2009-05-19 15:25:00,18.95,18.97,18.94,18.97,12300.0,14.6139,14.6293,14.6062,14.6293,12300.0
2009-05-19 15:30:00,18.96,18.97,18.88,18.88,28700.0,14.6216,14.6293,14.5599,14.5599,28700.0
2009-05-19 15:35:00,18.87,18.91,18.87,18.89,31500.0,14.5522,14.583,14.5522,14.5676,31500.0
2009-05-19 15:40:00,18.9,18.91,18.87,18.88,39100.0,14.5753,14.583,14.5522,14.5599,39100.0
2009-05-19 15:45:00,18.88,18.9,18.87,18.87,32500.0,14.5599,14.5753,14.5522,14.5522,32500.0
2009-05-19 15:50:00,18.87,18.89,18.84,18.85,41200.0,14.5522,14.5676,14.529,14.5368,41200.0
2009-05-19 15:55:00,18.85,18.86,18.78,18.79,198700.0,14.5368,14.5445,14.4828,14.4905,198700.0
2009-05-20 09:30:00,18.93,19.1,18.91,19.03,21600.0,14.5985,14.7296,14.583,14.6756,21600.0
2009-05-20 09:35:00,19.03,19.03,18.86,18.87,22500.0,14.6756,14.6756,14.5445,14.5522,22500.0
2009-05-20 09:40:00,18.88,19.01,18.88,19.01,22800.0,14.5599,14.6602,14.5599,14.6602,22800.0
2009-05-20 09:45:00,19.01,19.04,19.0,19.03,25100.0,14.6602,14.6833,14.6524,14.6756,25100.0
2009-05-20 09:50:00,19.03,19.03,18.98,18.99,46200.0,14.6756,14.6756,14.637,14.6447,46200.0
2009-05-20 09:55:00,18.99,19.0,18.96,18.98,21000.0,14.6447,14.6524,14.6216,14.637,21000.0
2009-05-20 10:00:00,18.98,19.03,18.98,19.01,57600.0,14.637,14.6756,14.637,14.6602,57600.0
2009-05-20 10:05:00,19.02,19.06,19.0,19.06,14300.0,14.6679,14.6987,14.6524,14.6987,14300.0
2009-05-20 10:10:00,19.06,19.06,19.01,19.05,30400.0,14.6987,14.6987,14.6602,14.691,30400.0
2009-05-20 10:15:00,19.05,19.08,19.04,19.08,34900.0,14.691,14.7141,14.6833,14.7141,34900.0
2009-05-20 10:20:00,19.08,19.08,19.05,19.06,20000.0,14.7141,14.7141,14.691,14.6987,20000.0
2009-05-20 10:25:00,19.06,19.06,18.98,18.99,35600.0,14.6987,14.6987,14.637,14.6447,35600.0
2009-05-20 10:30:00,18.99,19.01,18.97,18.99,23200.0,14.6447,14.6602,14.6293,14.6447,23200.0
2009-05-20 10:35:00,18.99,19.0,18.97,18.97,11700.0,14.6447,14.6524,14.6293,14.6293,11700.0
2009-05-20 10:40:00,18.97,19.05,18.97,19.03,26200.0,14.6293,14.691,14.6293,14.6756,26200.0
2009-05-20 10:45:00,19.03,19.04,19.02,19.04,6600.0,14.6756,14.6833,14.6679,14.6833,6600.0
2009-05-20 10:50:00,19.03,19.06,19.03,19.05,10200.0,14.6756,14.6987,14.6756,14.691,10200.0
2009-05-20 10:55:00,19.05,19.05,19.02,19.05,13800.0,14.691,14.691,14.6679,14.691,13800.0
2009-05-20 11:00:00,19.05,19.09,19.05,19.08,9500.0,14.691,14.7218,14.691,14.7141,9500.0
2009-05-20 11:05:00,19.08,19.09,19.06,19.06,13600.0,14.7141,14.7218,14.6987,14.6987,13600.0
2009-05-20 11:10:00,19.06,19.07,19.05,19.06,9200.0,14.6987,14.7064,14.691,14.6987,9200.0
2009-05-20 11:15:00,19.05,19.07,19.04,19.06,14200.0,14.691,14.7064,14.6833,14.6987,14200.0
2009-05-20 11:20:00,19.05,19.07,19.04,19.04,15100.0,14.691,14.7064,14.6833,14.6833,15100.0
2009-05-20 11:25:00,19.05,19.06,19.04,19.06,5600.0,14.691,14.6987,14.6833,14.6987,5600.0
2009-05-20 11:30:00,19.05,19.09,19.05,19.09,17100.0,14.691,14.7218,14.691,14.7218,17100.0
2009-05-20 11:35:00,19.09,19.1,19.09,19.09,7900.0,14.7218,14.7296,14.7218,14.7218,7900.0
2009-05-20 11:40:00,19.09,19.11,19.09,19.11,5400.0,14.7218,14.7373,14.7218,14.7373,5400.0
2009-05-20 11:45:00,19.11,19.11,19.05,19.06,15000.0,14.7373,14.7373,14.691,14.6987,15000.0
2009-05-20 11:50:00,19.05,19.06,18.97,18.98,19700.0,14.691,14.6987,14.6293,14.637,19700.0
2009-05-20 11:55:00,18.97,18.99,18.93,18.93,21100.0,14.6293,14.6447,14.5985,14.5985,21100.0
2009-05-20 12:00:00,18.94,18.96,18.92,18.96,10300.0,14.6062,14.6216,14.5907,14.6216,10300.0
2009-05-20 12:05:00,18.97,19.01,18.96,18.97,11700.0,14.6293,14.6602,14.6216,14.6293,11700.0
2009-05-20 12:10:00,18.96,18.99,18.96,18.99,9700.0,14.6216,14.6447,14.6216,14.6447,9700.0
2009-05-20 12:15:00,18.99,19.0,18.98,18.99,5300.0,14.6447,14.6524,14.637,14.6447,5300.0
2009-05-20 12:20:00,18.98,18.99,18.96,18.96,6000.0,14.637,14.6447,14.6216,14.6216,6000.0
2009-05-20 12:25:00,18.96,18.96,18.94,18.94,12900.0,14.6216,14.6216,14.6062,14.6062,12900.0
2009-05-20 12:30:00,18.95,18.95,18.89,18.9,15300.0,14.6139,14.6139,14.5676,14.5753,15300.0
2009-05-20 12:35:00,18.9,18.91,18.89,18.9,13200.0,14.5753,14.583,14.5676,14.5753,13200.0
2009-05-20 12:40:00,18.89,18.89,18.87,18.88,10500.0,14.5676,14.5676,14.5522,14.5599,10500.0
2009-05-20 12:45:00,18.89,18.9,18.88,18.88,15200.0,14.5676,14.5753,14.5599,14.5599,15200.0
2009-05-20 12:50:00,18.88,18.89,18.86,18.89,17900.0,14.5599,14.5676,14.5445,14.5676,17900.0
2009-05-20 12:55:00,18.9,18.9,18.86,18.86,11300.0,14.5753,14.5753,14.5445,14.5445,11300.0
2009-05-20 13:00:00,18.86,18.88,18.83,18.83,27400.0,14.5445,14.5599,14.5213,14.5213,27400.0
2009-05-20 13:05:00,18.83,18.86,18.82,18.85,34000.0,14.5213,14.5445,14.5136,14.5368,34000.0
2009-05-20 13:10:00,18.85,18.87,18.85,18.86,11100.0,14.5368,14.5522,14.5368,14.5445,11100.0
2009-05-20 13:15:00,18.86,18.86,18.82,18.82,64400.0,14.5445,14.5445,14.5136,14.5136,64400.0
2009-05-20 13:20:00,18.83,18.85,18.8,18.84,26200.0,14.5213,14.5368,14.4982,14.529,26200.0
2009-05-20 13:25:00,18.83,18.87,18.83,18.87,9200.0,14.5213,14.5522,14.5213,14.5522,9200.0
2009-05-20 13:30:00,18.88,18.88,18.86,18.86,9600.0,14.5599,14.5599,14.5445,14.5445,9600.0
2009-05-20 13:35:00,18.87,18.91,18.86,18.9,22300.0,14.5522,14.583,14.5445,14.5753,22300.0
2009-05-20 13:40:00,18.9,18.94,18.9,18.91,21400.0,14.5753,14.6062,14.5753,14.583,21400.0
2009-05-20 13:45:00,18.91,18.94,18.91,18.93,13200.0,14.583,14.6062,14.583,14.5985,13200.0
2009-05-20 13:50:00,18.93,18.94,18.92,18.93,5100.0,14.5985,14.6062,14.5907,14.5985,5100.0
2009-05-20 13:55:00,18.93,18.94,18.9,18.9,22800.0,14.5985,14.6062,14.5753,14.5753,22800.0
2009-05-20 14:00:00,18.9,18.9,18.82,18.85,44200.0,14.5753,14.5753,14.5136,14.5368,44200.0
2009-05-20 14:05:00,18.85,18.9,18.84,18.87,21000.0,14.5368,14.5753,14.529,14.5522,21000.0
2009-05-20 14:10:00,18.88,18.89,18.86,18.87,9800.0,14.5599,14.5676,14.5445,14.5522,9800.0
2009-05-20 14:15:00,18.88,18.93,18.86,18.93,12500.0,14.5599,14.5985,14.5445,14.5985,12500.0
2009-05-20 14:20:00,18.94,18.96,18.92,18.96,13400.0,14.6062,14.6216,14.5907,14.6216,13400.0
2009-05-20 14:25:00,18.95,18.96,18.93,18.94,9000.0,14.6139,14.6216,14.5985,14.6062,9000.0
2009-05-20 14:30:00,18.94,18.94,18.86,18.88,21000.0,14.6062,14.6062,14.5445,14.5599,21000.0
2009-05-20 14:35:00,18.88,18.92,18.88,18.91,16100.0,14.5599,14.5907,14.5599,14.583,16100.0
2009-05-20 14:40:00,18.91,18.96,18.91,18.95,22700.0,14.583,14.6216,14.583,14.6139,22700.0
2009-05-20 14:45:00,18.94,18.97,18.93,18.96,19700.0,14.6062,14.6293,14.5985,14.6216,19700.0
2009-05-20 14:50:00,18.96,19.0,18.93,18.99,23400.0,14.6216,14.6524,14.5985,14.6447,23400.0
2009-05-20 14:55:00,18.99,18.99,18.92,18.93,18800.0,14.6447,14.6447,14.5907,14.5985,18800.0
2009-05-20 15:00:00,18.93,18.95,18.89,18.9,18400.0,14.5985,14.6139,14.5676,14.5753,18400.0
2009-05-20 15:05:00,18.9,18.92,18.87,18.87,13100.0,14.5753,14.5907,14.5522,14.5522,13100.0
2009-05-20 15:10:00,18.87,18.87,18.82,18.82,16200.0,14.5522,14.5522,14.5136,14.5136,16200.0
2009-05-20 15:15:00,18.83,18.85,18.82,18.85,11100.0,14.5213,14.5368,14.5136,14.5368,11100.0
2009-05-20 15:20:00,18.84,18.84,18.8,18.8,31000.0,14.529,14.529,14.4982,14.4982,31000.0
2009-05-20 15:25:00,18.81,18.85,18.8,18.83,32600.0,14.5059,14.5368,14.4982,14.5213,32600.0
2009-05-20 15:30:00,18.83,18.84,18.8,18.83,37400.0,14.5213,14.529,14.4982,14.5213,37400.0
2009-05-20 15:35:00,18.83,18.85,18.8,18.82,32400.0,14.5213,14.5368,14.4982,14.5136,32400.0
2009-05-20 15:40:00,18.82,18.82,18.72,18.74,51900.0,14.5136,14.5136,14.4365,14.4519,51900.0
2009-05-20 15:45:00,18.74,18.76,18.74,18.75,33600.0,14.4519,14.4674,14.4519,14.4596,33600.0
2009-05-20 15:50:00,18.75,18.76,18.71,18.74,49500.0,14.4596,14.4674,14.4288,14.4519,49500.0
2009-05-20 15:55:00,18.74,18.77,18.73,18.76,67900.0,14.4519,14.4751,14.4442,14.4674,67900.0
2009-05-21 09:30:00,18.48,18.55,18.46,18.54,20200.0,14.2514,14.3054,14.236,14.2977,20200.0
2009-05-21 09:35:00,18.57,18.58,18.49,18.56,30200.0,14.3208,14.3285,14.2591,14.3131,30200.0
2009-05-21 09:40:00,18.54,18.61,18.47,18.57,25500.0,14.2977,14.3517,14.2437,14.3208,25500.0
2009-05-21 09:45:00,18.6,18.67,18.6,18.62,22300.0,14.344,14.3979,14.344,14.3594,22300.0
2009-05-21 09:50:00,18.62,18.68,18.6,18.6,25400.0,14.3594,14.4057,14.344,14.344,25400.0
2009-05-21 09:55:00,18.6,18.62,18.58,18.59,26400.0,14.344,14.3594,14.3285,14.3363,26400.0
2009-05-21 10:00:00,18.56,18.64,18.56,18.59,50500.0,14.3131,14.3748,14.3131,14.3363,50500.0
2009-05-21 10:05:00,18.59,18.63,18.57,18.58,43600.0,14.3363,14.3671,14.3208,14.3285,43600.0
2009-05-21 10:10:00,18.58,18.58,18.53,18.53,29900.0,14.3285,14.3285,14.29,14.29,29900.0
2009-05-21 10:15:00,18.53,18.53,18.44,18.47,25500.0,14.29,14.29,14.2206,14.2437,25500.0
2009-05-21 10:20:00,18.48,18.51,18.44,18.48,48800.0,14.2514,14.2746,14.2206,14.2514,48800.0
2009-05-21 10:25:00,18.48,18.51,18.47,18.5,38500.0,14.2514,14.2746,14.2437,14.2668,38500.0
2009-05-21 10:30:00,18.5,18.51,18.49,18.5,15400.0,14.2668,14.2746,14.2591,14.2668,15400.0
2009-05-21 10:35:00,18.5,18.51,18.5,18.5,20300.0,14.2668,14.2746,14.2668,14.2668,20300.0
2009-05-21 10:40:00,18.5,18.51,18.49,18.51,12200.0,14.2668,14.2746,14.2591,14.2746,12200.0
2009-05-21 10:45:00,18.5,18.5,18.49,18.49,11800.0,14.2668,14.2668,14.2591,14.2591,11800.0
2009-05-21 10:50:00,18.49,18.5,18.48,18.48,53600.0,14.2591,14.2668,14.2514,14.2514,53600.0
2009-05-21 10:55:00,18.49,18.49,18.48,18.48,30200.0,14.2591,14.2591,14.2514,14.2514,30200.0
2009-05-21 11:00:00,18.48,18.5,18.47,18.48,71900.0,14.2514,14.2668,14.2437,14.2514,71900.0
2009-05-21 11:05:00,18.47,18.48,18.47,18.48,14300.0,14.2437,14.2514,14.2437,14.2514,14300.0
2009-05-21 11:10:00,18.48,18.51,18.48,18.5,16200.0,14.2514,14.2746,14.2514,14.2668,16200.0
2009-05-21 11:15:00,18.51,18.53,18.5,18.52,21900.0,14.2746,14.29,14.2668,14.2823,21900.0
2009-05-21 11:20:00,18.52,18.54,18.52,18.52,26100.0,14.2823,14.2977,14.2823,14.2823,26100.0
2009-05-21 11:25:00,18.52,18.53,18.51,18.52,11300.0,14.2823,14.29,14.2746,14.2823,11300.0
2009-05-21 11:30:00,18.52,18.52,18.5,18.5,8100.0,14.2823,14.2823,14.2668,14.2668,8100.0
2009-05-21 11:35:00,18.51,18.55,18.5,18.53,25700.0,14.2746,14.3054,14.2668,14.29,25700.0
2009-05-21 11:40:00,18.53,18.53,18.5,18.5,19300.0,14.29,14.29,14.2668,14.2668,19300.0
2009-05-21 11:45:00,18.5,18.51,18.5,18.5,7600.0,14.2668,14.2746,14.2668,14.2668,7600.0
2009-05-21 11:50:00,18.5,18.51,18.49,18.49,7800.0,14.2668,14.2746,14.2591,14.2591,7800.0
2009-05-21 11:55:00,18.5,18.52,18.49,18.51,12300.0,14.2668,14.2823,14.2591,14.2746,12300.0
2009-05-21 12:00:00,18.52,18.52,18.5,18.51,19200.0,14.2823,14.2823,14.2668,14.2746,19200.0
2009-05-21 12:05:00,18.51,18.54,18.5,18.52,69100.0,14.2746,14.2977,14.2668,14.2823,69100.0
2009-05-21 12:10:00,18.53,18.55,18.53,18.54,22000.0,14.29,14.3054,14.29,14.2977,22000.0
2009-05-21 12:15:00,18.54,18.54,18.52,18.54,28600.0,14.2977,14.2977,14.2823,14.2977,28600.0
2009-05-21 12:20:00,18.54,18.54,18.53,18.53,10000.0,14.2977,14.2977,14.29,14.29,10000.0
2009-05-21 12:25:00,18.53,18.54,18.52,18.53,39000.0,14.29,14.2977,14.2823,14.29,39000.0
2009-05-21 12:30:00,18.53,18.55,18.53,18.55,11300.0,14.29,14.3054,14.29,14.3054,11300.0
2009-05-21 12:35:00,18.54,18.57,18.54,18.55,14100.0,14.2977,14.3208,14.2977,14.3054,14100.0
2009-05-21 12:40:00,18.56,18.56,18.54,18.56,15200.0,14.3131,14.3131,14.2977,14.3131,15200.0
2009-05-21 12:45:00,18.56,18.56,18.54,18.56,17900.0,14.3131,14.3131,14.2977,14.3131,17900.0
2009-05-21 12:50:00,18.57,18.57,18.55,18.55,19400.0,14.3208,14.3208,14.3054,14.3054,19400.0
2009-05-21 12:55:00,18.56,18.58,18.55,18.57,2800.0,14.3131,14.3285,14.3054,14.3208,2800.0
2009-05-21 13:00:00,18.57,18.59,18.56,18.56,11900.0,14.3208,14.3363,14.3131,14.3131,11900.0
2009-05-21 13:05:00,18.56,18.58,18.55,18.57,37400.0,14.3131,14.3285,14.3054,14.3208,37400.0
2009-05-21 13:10:00,18.56,18.57,18.56,18.57,1800.0,14.3131,14.3208,14.3131,14.3208,1800.0
2009-05-21 13:15:00,18.57,18.57,18.54,18.54,6900.0,14.3208,14.3208,14.2977,14.2977,6900.0
2009-05-21 13:20:00,18.54,18.55,18.54,18.54,16400.0,14.2977,14.3054,14.2977,14.2977,16400.0
2009-05-21 13:25:00,18.55,18.55,18.54,18.55,11700.0,14.3054,14.3054,14.2977,14.3054,11700.0
2009-05-21 13:30:00,18.54,18.55,18.54,18.54,7800.0,14.2977,14.3054,14.2977,14.2977,7800.0
2009-05-21 13:35:00,18.54,18.55,18.51,18.51,43800.0,14.2977,14.3054,14.2746,14.2746,43800.0
2009-05-21 13:40:00,18.51,18.52,18.51,18.51,35400.0,14.2746,14.2823,14.2746,14.2746,35400.0
2009-05-21 13:45:00,18.52,18.54,18.51,18.54,210700.0,14.2823,14.2977,14.2746,14.2977,210700.0
2009-05-21 13:50:00,18.54,18.55,18.53,18.53,51100.0,14.2977,14.3054,14.29,14.29,51100.0
2009-05-21 13:55:00,18.53,18.53,18.5,18.5,35700.0,14.29,14.29,14.2668,14.2668,35700.0
2009-05-21 14:00:00,18.5,18.51,18.48,18.5,50400.0,14.2668,14.2746,14.2514,14.2668,50400.0
2009-05-21 14:05:00,18.5,18.5,18.42,18.44,31200.0,14.2668,14.2668,14.2052,14.2206,31200.0
2009-05-21 14:10:00,18.44,18.45,18.4,18.4,15800.0,14.2206,14.2283,14.1897,14.1897,15800.0
2009-05-21 14:15:00,18.41,18.41,18.39,18.4,13700.0,14.1974,14.1974,14.182,14.1897,13700.0
2009-05-21 14:20:00,18.4,18.4,18.36,18.38,18900.0,14.1897,14.1897,14.1589,14.1743,18900.0
2009-05-21 14:25:00,18.38,18.38,18.38,18.38,3700.0,14.1743,14.1743,14.1743,14.1743,3700.0
2009-05-21 14:30:00,18.38,18.39,18.36,18.39,13300.0,14.1743,14.182,14.1589,14.182,13300.0
2009-05-21 14:35:00,18.39,18.4,18.38,18.39,21800.0,14.182,14.1897,14.1743,14.182,21800.0
2009-05-21 14:40:00,18.39,18.4,18.36,18.39,41000.0,14.182,14.1897,14.1589,14.182,41000.0
2009-05-21 14:45:00,18.39,18.39,18.38,18.39,5700.0,14.182,14.182,14.1743,14.182,5700.0
2009-05-21 14:50:00,18.38,18.4,18.38,18.38,15900.0,14.1743,14.1897,14.1743,14.1743,15900.0
2009-05-21 14:55:00,18.39,18.41,18.38,18.41,26100.0,14.182,14.1974,14.1743,14.1974,26100.0
2009-05-21 15:00:00,18.41,18.42,18.4,18.42,20000.0,14.1974,14.2052,14.1897,14.2052,20000.0
2009-05-21 15:05:00,18.42,18.42,18.39,18.4,14100.0,14.2052,14.2052,14.182,14.1897,14100.0
2009-05-21 15:10:00,18.39,18.42,18.39,18.42,95500.0,14.182,14.2052,14.182,14.2052,95500.0
2009-05-21 15:15:00,18.42,18.44,18.4,18.43,39500.0,14.2052,14.2206,14.1897,14.2129,39500.0
2009-05-21 15:20:00,18.42,18.43,18.41,18.42,30200.0,14.2052,14.2129,14.1974,14.2052,30200.0
2009-05-21 15:25:00,18.42,18.44,18.4,18.41,39400.0,14.2052,14.2206,14.1897,14.1974,39400.0
2009-05-21 15:30:00,18.42,18.5,18.42,18.48,39300.0,14.2052,14.2668,14.2052,14.2514,39300.0
2009-05-21 15:35:00,18.48,18.49,18.47,18.48,21300.0,14.2514,14.2591,14.2437,14.2514,21300.0
2009-05-21 15:40:00,18.48,18.48,18.43,18.48,69200.0,14.2514,14.2514,14.2129,14.2514,69200.0
2009-05-21 15:45:00,18.48,18.51,18.48,18.5,73200.0,14.2514,14.2746,14.2514,14.2668,73200.0
2009-05-21 15:50:00,18.5,18.54,18.49,18.52,56300.0,14.2668,14.2977,14.2591,14.2823,56300.0
2009-05-21 15:55:00,18.53,18.57,18.52,18.57,125000.0,14.29,14.3208,14.2823,14.3208,125000.0
2009-05-22 09:30:00,18.68,18.69,18.59,18.69,40400.0,14.4057,14.4134,14.3363,14.4134,40400.0
2009-05-22 09:35:00,18.7,18.84,18.65,18.73,57000.0,14.4211,14.529,14.3825,14.4442,57000.0
2009-05-22 09:40:00,18.73,18.76,18.68,18.7,37600.0,14.4442,14.4674,14.4057,14.4211,37600.0
2009-05-22 09:45:00,18.69,18.69,18.61,18.63,10700.0,14.4134,14.4134,14.3517,14.3671,10700.0
2009-05-22 09:50:00,18.63,18.63,18.57,18.6,14300.0,14.3671,14.3671,14.3208,14.344,14300.0
2009-05-22 09:55:00,18.61,18.71,18.6,18.7,11200.0,14.3517,14.4288,14.344,14.4211,11200.0
2009-05-22 10:00:00,18.7,18.72,18.68,18.71,12100.0,14.4211,14.4365,14.4057,14.4288,12100.0
2009-05-22 10:05:00,18.71,18.74,18.71,18.72,13200.0,14.4288,14.4519,14.4288,14.4365,13200.0
2009-05-22 10:10:00,18.72,18.73,18.7,18.7,14000.0,14.4365,14.4442,14.4211,14.4211,14000.0
2009-05-22 10:15:00,18.7,18.78,18.68,18.78,22100.0,14.4211,14.4828,14.4057,14.4828,22100.0
2009-05-22 10:20:00,18.78,18.78,18.76,18.77,12600.0,14.4828,14.4828,14.4674,14.4751,12600.0
2009-05-22 10:25:00,18.77,18.77,18.73,18.73,17800.0,14.4751,14.4751,14.4442,14.4442,17800.0
2009-05-22 10:30:00,18.73,18.74,18.65,18.65,17000.0,14.4442,14.4519,14.3825,14.3825,17000.0
2009-05-22 10:35:00,18.65,18.67,18.63,18.63,10800.0,14.3825,14.3979,14.3671,14.3671,10800.0
2009-05-22 10:40:00,18.64,18.73,18.64,18.72,35100.0,14.3748,14.4442,14.3748,14.4365,35100.0
2009-05-22 10:45:00,18.71,18.72,18.69,18.7,9400.0,14.4288,14.4365,14.4134,14.4211,9400.0
2009-05-22 10:50:00,18.7,18.71,18.68,18.68,8800.0,14.4211,14.4288,14.4057,14.4057,8800.0
2009-05-22 10:55:00,18.68,18.69,18.68,18.69,2400.0,14.4057,14.4134,14.4057,14.4134,2400.0
2009-05-22 11:00:00,18.68,18.69,18.63,18.63,21800.0,14.4057,14.4134,14.3671,14.3671,21800.0
2009-05-22 11:05:00,18.64,18.66,18.62,18.66,18600.0,14.3748,14.3902,14.3594,14.3902,18600.0
2009-05-22 11:10:00,18.65,18.68,18.65,18.68,7400.0,14.3825,14.4057,14.3825,14.4057,7400.0
2009-05-22 11:15:00,18.69,18.7,18.68,18.69,7200.0,14.4134,14.4211,14.4057,14.4134,7200.0
2009-05-22 11:20:00,18.7,18.7,18.68,18.68,5300.0,14.4211,14.4211,14.4057,14.4057,5300.0
2009-05-22 11:25:00,18.68,18.68,18.66,18.67,11400.0,14.4057,14.4057,14.3902,14.3979,11400.0
2009-05-22 11:30:00,18.67,18.68,18.67,18.67,4700.0,14.3979,14.4057,14.3979,14.3979,4700.0
2009-05-22 11:35:00,18.67,18.67,18.66,18.67,9000.0,14.3979,14.3979,14.3902,14.3979,9000.0
2009-05-22 11:40:00,18.68,18.68,18.67,18.67,3500.0,14.4057,14.4057,14.3979,14.3979,3500.0
2009-05-22 11:45:00,18.68,18.7,18.67,18.7,4300.0,14.4057,14.4211,14.3979,14.4211,4300.0
2009-05-22 11:50:00,18.7,18.72,18.67,18.67,12200.0,14.4211,14.4365,14.3979,14.3979,12200.0
2009-05-22 11:55:00,18.67,18.69,18.67,18.68,3500.0,14.3979,14.4134,14.3979,14.4057,3500.0
2009-05-22 12:00:00,18.69,18.73,18.69,18.73,11600.0,14.4134,14.4442,14.4134,14.4442,11600.0
2009-05-22 12:05:00,18.72,18.73,18.72,18.72,2800.0,14.4365,14.4442,14.4365,14.4365,2800.0
2009-05-22 12:10:00,18.73,18.75,18.72,18.73,7300.0,14.4442,14.4596,14.4365,14.4442,7300.0
2009-05-22 12:15:00,18.73,18.74,18.71,18.72,11100.0,14.4442,14.4519,14.4288,14.4365,11100.0
2009-05-22 12:20:00,18.72,18.73,18.7,18.71,9800.0,14.4365,14.4442,14.4211,14.4288,9800.0
2009-05-22 12:25:00,18.7,18.71,18.65,18.65,11400.0,14.4211,14.4288,14.3825,14.3825,11400.0
2009-05-22 12:30:00,18.65,18.65,18.63,18.63,5400.0,14.3825,14.3825,14.3671,14.3671,5400.0
2009-05-22 12:35:00,18.64,18.67,18.63,18.67,9600.0,14.3748,14.3979,14.3671,14.3979,9600.0
2009-05-22 12:40:00,18.67,18.71,18.67,18.69,8400.0,14.3979,14.4288,14.3979,14.4134,8400.0
2009-05-22 12:45:00,18.7,18.7,18.68,18.7,3800.0,14.4211,14.4211,14.4057,14.4211,3800.0
2009-05-22 12:50:00,18.69,18.72,18.68,18.72,11100.0,14.4134,14.4365,14.4057,14.4365,11100.0
2009-05-22 12:55:00,18.72,18.75,18.71,18.74,4500.0,14.4365,14.4596,14.4288,14.4519,4500.0
2009-05-22 13:00:00,18.75,18.76,18.74,18.75,6600.0,14.4596,14.4674,14.4519,14.4596,6600.0
2009-05-22 13:05:00,18.74,18.75,18.74,18.75,2200.0,14.4519,14.4596,14.4519,14.4596,2200.0
2009-05-22 13:10:00,18.75,18.76,18.73,18.74,8800.0,14.4596,14.4674,14.4442,14.4519,8800.0
2009-05-22 13:15:00,18.73,18.74,18.73,18.73,4000.0,14.4442,14.4519,14.4442,14.4442,4000.0
2009-05-22 13:20:00,18.74,18.74,18.72,18.72,5100.0,14.4519,14.4519,14.4365,14.4365,5100.0
2009-05-22 13:25:00,18.72,18.73,18.7,18.7,11900.0,14.4365,14.4442,14.4211,14.4211,11900.0
2009-05-22 13:30:00,18.7,18.7,18.62,18.62,26000.0,14.4211,14.4211,14.3594,14.3594,26000.0
2009-05-22 13:35:00,18.62,18.63,18.62,18.62,3600.0,14.3594,14.3671,14.3594,14.3594,3600.0
2009-05-22 13:40:00,18.63,18.66,18.62,18.66,33500.0,14.3671,14.3902,14.3594,14.3902,33500.0
2009-05-22 13:45:00,18.67,18.7,18.67,18.7,10300.0,14.3979,14.4211,14.3979,14.4211,10300.0
2009-05-22 13:50:00,18.7,18.71,18.69,18.69,7000.0,14.4211,14.4288,14.4134,14.4134,7000.0
2009-05-22 13:55:00,18.69,18.69,18.66,18.69,13600.0,14.4134,14.4134,14.3902,14.4134,13600.0
2009-05-22 14:00:00,18.69,18.72,18.69,18.71,9200.0,14.4134,14.4365,14.4134,14.4288,9200.0
2009-05-22 14:05:00,18.7,18.71,18.68,18.68,6300.0,14.4211,14.4288,14.4057,14.4057,6300.0
2009-05-22 14:10:00,18.69,18.7,18.68,18.7,11800.0,14.4134,14.4211,14.4057,14.4211,11800.0
2009-05-22 14:15:00,18.7,18.72,18.69,18.72,11500.0,14.4211,14.4365,14.4134,14.4365,11500.0
2009-05-22 14:20:00,18.72,18.73,18.71,18.73,5400.0,14.4365,14.4442,14.4288,14.4442,5400.0
2009-05-22 14:25:00,18.73,18.73,18.72,18.72,3900.0,14.4442,14.4442,14.4365,14.4365,3900.0
2009-05-22 14:30:00,18.73,18.73,18.71,18.72,12700.0,14.4442,14.4442,14.4288,14.4365,12700.0
2009-05-22 14:35:00,18.73,18.73,18.72,18.72,3700.0,14.4442,14.4442,14.4365,14.4365,3700.0
2009-05-22 14:40:00,18.73,18.74,18.72,18.74,5800.0,14.4442,14.4519,14.4365,14.4519,5800.0
2009-05-22 14:45:00,18.74,18.74,18.73,18.74,6700.0,14.4519,14.4519,14.4442,14.4519,6700.0
2009-05-22 14:50:00,18.73,18.74,18.73,18.73,9400.0,14.4442,14.4519,14.4442,14.4442,9400.0
2009-05-22 14:55:00,18.73,18.76,18.72,18.75,15900.0,14.4442,14.4674,14.4365,14.4596,15900.0
2009-05-22 15:00:00,18.74,18.75,18.73,18.73,8300.0,14.4519,14.4596,14.4442,14.4442,8300.0
2009-05-22 15:05:00,18.73,18.74,18.73,18.73,7700.0,14.4442,14.4519,14.4442,14.4442,7700.0
2009-05-22 15:10:00,18.73,18.79,18.73,18.77,20700.0,14.4442,14.4905,14.4442,14.4751,20700.0
2009-05-22 15:15:00,18.77,18.78,18.7,18.71,25400.0,14.4751,14.4828,14.4211,14.4288,25400.0
2009-05-22 15:20:00,18.7,18.7,18.68,18.68,44100.0,14.4211,14.4211,14.4057,14.4057,44100.0
2009-05-22 15:25:00,18.68,18.69,18.67,18.67,20400.0,14.4057,14.4134,14.3979,14.3979,20400.0
2009-05-22 15:30:00,18.67,18.7,18.67,18.7,19100.0,14.3979,14.4211,14.3979,14.4211,19100.0
2009-05-22 15:35:00,18.7,18.73,18.69,18.71,28000.0,14.4211,14.4442,14.4134,14.4288,28000.0
2009-05-22 15:40:00,18.71,18.71,18.68,18.68,26600.0,14.4288,14.4288,14.4057,14.4057,26600.0
2009-05-22 15:45:00,18.68,18.68,18.63,18.64,31900.0,14.4057,14.4057,14.3671,14.3748,31900.0
2009-05-22 15:50:00,18.65,18.65,18.59,18.6,36700.0,14.3825,14.3825,14.3363,14.344,36700.0
2009-05-22 15:55:00,18.59,18.6,18.57,18.6,132500.0,14.3363,14.344,14.3208,14.344,132500.0
2009-05-26 09:30:00,18.49,18.55,18.48,18.5,22400.0,14.2591,14.3054,14.2514,14.2668,22400.0
2009-05-26 09:35:00,18.5,18.6,18.5,18.53,27000.0,14.2668,14.344,14.2668,14.29,27000.0
2009-05-26 09:40:00,18.54,18.68,18.54,18.63,32700.0,14.2977,14.4057,14.2977,14.3671,32700.0
2009-05-26 09:45:00,18.64,18.71,18.63,18.7,23100.0,14.3748,14.4288,14.3671,14.4211,23100.0
2009-05-26 09:50:00,18.69,18.73,18.69,18.73,17200.0,14.4134,14.4442,14.4134,14.4442,17200.0
2009-05-26 09:55:00,18.73,18.76,18.72,18.75,20900.0,14.4442,14.4674,14.4365,14.4596,20900.0
2009-05-26 10:00:00,18.77,18.91,18.77,18.9,28900.0,14.4751,14.583,14.4751,14.5753,28900.0
2009-05-26 10:05:00,18.9,18.93,18.87,18.91,45400.0,14.5753,14.5985,14.5522,14.583,45400.0
2009-05-26 10:10:00,18.91,19.01,18.91,19.0,35100.0,14.583,14.6602,14.583,14.6524,35100.0
2009-05-26 10:15:00,19.0,19.04,18.97,19.04,35300.0,14.6524,14.6833,14.6293,14.6833,35300.0
2009-05-26 10:20:00,19.03,19.07,19.03,19.06,35700.0,14.6756,14.7064,14.6756,14.6987,35700.0
2009-05-26 10:25:00,19.06,19.06,19.04,19.06,29100.0,14.6987,14.6987,14.6833,14.6987,29100.0
2009-05-26 10:30:00,19.07,19.11,19.07,19.1,33700.0,14.7064,14.7373,14.7064,14.7296,33700.0
2009-05-26 10:35:00,19.1,19.14,19.09,19.1,26500.0,14.7296,14.7604,14.7218,14.7296,26500.0
2009-05-26 10:40:00,19.1,19.12,19.07,19.07,23500.0,14.7296,14.745,14.7064,14.7064,23500.0
2009-05-26 10:45:00,19.07,19.08,19.06,19.07,15400.0,14.7064,14.7141,14.6987,14.7064,15400.0
2009-05-26 10:50:00,19.08,19.1,19.07,19.1,12700.0,14.7141,14.7296,14.7064,14.7296,12700.0
2009-05-26 10:55:00,19.09,19.11,19.08,19.08,12200.0,14.7218,14.7373,14.7141,14.7141,12200.0
2009-05-26 11:00:00,19.08,19.09,19.07,19.08,9500.0,14.7141,14.7218,14.7064,14.7141,9500.0
2009-05-26 11:05:00,19.07,19.1,19.07,19.09,15300.0,14.7064,14.7296,14.7064,14.7218,15300.0
2009-05-26 11:10:00,19.09,19.11,19.09,19.11,12300.0,14.7218,14.7373,14.7218,14.7373,12300.0
2009-05-26 11:15:00,19.11,19.11,19.09,19.09,10700.0,14.7373,14.7373,14.7218,14.7218,10700.0
2009-05-26 11:20:00,19.1,19.11,19.09,19.1,6600.0,14.7296,14.7373,14.7218,14.7296,6600.0
2009-05-26 11:25:00,19.1,19.14,19.1,19.14,15000.0,14.7296,14.7604,14.7296,14.7604,15000.0
2009-05-26 11:30:00,19.14,19.15,19.13,19.14,15500.0,14.7604,14.7681,14.7527,14.7604,15500.0
2009-05-26 11:35:00,19.13,19.14,19.13,19.13,13700.0,14.7527,14.7604,14.7527,14.7527,13700.0
2009-05-26 11:40:00,19.14,19.15,19.13,19.15,10400.0,14.7604,14.7681,14.7527,14.7681,10400.0
2009-05-26 11:45:00,19.14,19.16,19.14,19.15,18600.0,14.7604,14.7758,14.7604,14.7681,18600.0
2009-05-26 11:50:00,19.15,19.16,19.15,19.16,3400.0,14.7681,14.7758,14.7681,14.7758,3400.0
2009-05-26 11:55:00,19.16,19.16,19.13,19.13,35000.0,14.7758,14.7758,14.7527,14.7527,35000.0
2009-05-26 12:00:00,19.13,19.13,19.11,19.12,20900.0,14.7527,14.7527,14.7373,14.745,20900.0
2009-05-26 12:05:00,19.12,19.13,19.09,19.1,22300.0,14.745,14.7527,14.7218,14.7296,22300.0
2009-05-26 12:10:00,19.09,19.1,19.08,19.09,5300.0,14.7218,14.7296,14.7141,14.7218,5300.0
2009-05-26 12:15:00,19.09,19.1,19.08,19.1,18600.0,14.7218,14.7296,14.7141,14.7296,18600.0
2009-05-26 12:20:00,19.09,19.1,19.05,19.05,35800.0,14.7218,14.7296,14.691,14.691,35800.0
2009-05-26 12:25:00,19.05,19.06,19.01,19.01,59800.0,14.691,14.6987,14.6602,14.6602,59800.0
2009-05-26 12:30:00,19.01,19.03,19.0,19.03,33900.0,14.6602,14.6756,14.6524,14.6756,33900.0
2009-05-26 12:35:00,19.03,19.07,19.03,19.06,20000.0,14.6756,14.7064,14.6756,14.6987,20000.0
2009-05-26 12:40:00,19.05,19.06,19.05,19.06,2200.0,14.691,14.6987,14.691,14.6987,2200.0
2009-05-26 12:45:00,19.05,19.1,19.05,19.09,10900.0,14.691,14.7296,14.691,14.7218,10900.0
2009-05-26 12:50:00,19.1,19.15,19.1,19.15,14700.0,14.7296,14.7681,14.7296,14.7681,14700.0
2009-05-26 12:55:00,19.14,19.15,19.13,19.14,17000.0,14.7604,14.7681,14.7527,14.7604,17000.0
2009-05-26 13:00:00,19.13,19.13,19.12,19.13,7400.0,14.7527,14.7527,14.745,14.7527,7400.0
2009-05-26 13:05:00,19.13,19.15,19.13,19.15,7900.0,14.7527,14.7681,14.7527,14.7681,7900.0
2009-05-26 13:10:00,19.15,19.15,19.14,19.15,5100.0,14.7681,14.7681,14.7604,14.7681,5100.0
2009-05-26 13:15:00,19.14,19.18,19.14,19.18,16000.0,14.7604,14.7913,14.7604,14.7913,16000.0
2009-05-26 13:20:00,19.18,19.18,19.17,19.17,2800.0,14.7913,14.7913,14.7835,14.7835,2800.0
2009-05-26 13:25:00,19.17,19.2,19.17,19.19,18200.0,14.7835,14.8067,14.7835,14.799,18200.0
2009-05-26 13:30:00,19.2,19.2,19.19,19.2,2600.0,14.8067,14.8067,14.799,14.8067,2600.0
2009-05-26 13:35:00,19.19,19.24,19.19,19.24,24500.0,14.799,14.8375,14.799,14.8375,24500.0
2009-05-26 13:40:00,19.24,19.25,19.22,19.25,28300.0,14.8375,14.8452,14.8221,14.8452,28300.0
2009-05-26 13:45:00,19.25,19.27,19.24,19.26,15400.0,14.8452,14.8607,14.8375,14.8529,15400.0
2009-05-26 13:50:00,19.26,19.27,19.24,19.26,14300.0,14.8529,14.8607,14.8375,14.8529,14300.0
2009-05-26 13:55:00,19.26,19.26,19.25,19.26,4300.0,14.8529,14.8529,14.8452,14.8529,4300.0
2009-05-26 14:00:00,19.25,19.27,19.25,19.25,31400.0,14.8452,14.8607,14.8452,14.8452,31400.0
2009-05-26 14:05:00,19.25,19.27,19.25,19.27,22900.0,14.8452,14.8607,14.8452,14.8607,22900.0
2009-05-26 14:10:00,19.27,19.32,19.26,19.31,56500.0,14.8607,14.8992,14.8529,14.8915,56500.0
2009-05-26 14:15:00,19.31,19.34,19.31,19.33,26300.0,14.8915,14.9146,14.8915,14.9069,26300.0
2009-05-26 14:20:00,19.33,19.33,19.25,19.27,15500.0,14.9069,14.9069,14.8452,14.8607,15500.0
2009-05-26 14:25:00,19.27,19.27,19.26,19.26,7300.0,14.8607,14.8607,14.8529,14.8529,7300.0
2009-05-26 14:30:00,19.26,19.29,19.26,19.29,7500.0,14.8529,14.8761,14.8529,14.8761,7500.0
2009-05-26 14:35:00,19.29,19.3,19.28,19.29,31200.0,14.8761,14.8838,14.8684,14.8761,31200.0
2009-05-26 14:40:00,19.29,19.32,19.28,19.29,23100.0,14.8761,14.8992,14.8684,14.8761,23100.0
2009-05-26 14:45:00,19.29,19.31,19.29,19.29,33800.0,14.8761,14.8915,14.8761,14.8761,33800.0
2009-05-26 14:50:00,19.29,19.29,19.23,19.23,31700.0,14.8761,14.8761,14.8298,14.8298,31700.0
2009-05-26 14:55:00,19.24,19.24,19.21,19.21,23100.0,14.8375,14.8375,14.8144,14.8144,23100.0
2009-05-26 15:00:00,19.21,19.22,19.18,19.21,48700.0,14.8144,14.8221,14.7913,14.8144,48700.0
2009-05-26 15:05:00,19.21,19.21,19.16,19.2,28500.0,14.8144,14.8144,14.7758,14.8067,28500.0
2009-05-26 15:10:00,19.2,19.23,19.19,19.21,63900.0,14.8067,14.8298,14.799,14.8144,63900.0
2009-05-26 15:15:00,19.21,19.21,19.19,19.19,126700.0,14.8144,14.8144,14.799,14.799,126700.0
2009-05-26 15:20:00,19.2,19.21,19.18,19.21,28900.0,14.8067,14.8144,14.7913,14.8144,28900.0
2009-05-26 15:25:00,19.21,19.24,19.2,19.2,38700.0,14.8144,14.8375,14.8067,14.8067,38700.0
2009-05-26 15:30:00,19.2,19.23,19.18,19.22,77000.0,14.8067,14.8298,14.7913,14.8221,77000.0
2009-05-26 15:35:00,19.23,19.23,19.21,19.23,31000.0,14.8298,14.8298,14.8144,14.8298,31000.0
2009-05-26 15:40:00,19.22,19.26,19.21,19.23,74000.0,14.8221,14.8529,14.8144,14.8298,74000.0
2009-05-26 15:45:00,19.23,19.25,19.2,19.22,108000.0,14.8298,14.8452,14.8067,14.8221,108000.0
2009-05-26 15:50:00,19.22,19.3,19.2,19.29,136500.0,14.8221,14.8838,14.8067,14.8761,136500.0
2009-05-26 15:55:00,19.29,19.33,19.26,19.31,179600.0,14.8761,14.9069,14.8529,14.8915,179600.0
2009-05-27 09:30:00,19.25,19.39,19.25,19.3,17600.0,14.8452,14.9532,14.8452,14.8838,17600.0
2009-05-27 09:35:00,19.31,19.36,19.3,19.33,38300.0,14.8915,14.9301,14.8838,14.9069,38300.0
2009-05-27 09:40:00,19.33,19.33,19.31,19.32,26300.0,14.9069,14.9069,14.8915,14.8992,26300.0
2009-05-27 09:45:00,19.32,19.44,19.31,19.44,27200.0,14.8992,14.9918,14.8915,14.9918,27200.0
2009-05-27 09:50:00,19.44,19.53,19.44,19.53,40900.0,14.9918,15.0612,14.9918,15.0612,40900.0
2009-05-27 09:55:00,19.53,19.55,19.52,19.54,29400.0,15.0612,15.0766,15.0535,15.0689,29400.0
2009-05-27 10:00:00,19.55,19.59,19.48,19.48,63800.0,15.0766,15.1074,15.0226,15.0226,63800.0
2009-05-27 10:05:00,19.48,19.49,19.42,19.42,19700.0,15.0226,15.0303,14.9763,14.9763,19700.0
2009-05-27 10:10:00,19.42,19.46,19.42,19.44,15400.0,14.9763,15.0072,14.9763,14.9918,15400.0
2009-05-27 10:15:00,19.44,19.47,19.44,19.47,10900.0,14.9918,15.0149,14.9918,15.0149,10900.0
2009-05-27 10:20:00,19.47,19.51,19.47,19.51,34200.0,15.0149,15.0457,15.0149,15.0457,34200.0
2009-05-27 10:25:00,19.51,19.52,19.49,19.5,39500.0,15.0457,15.0535,15.0303,15.038,39500.0
2009-05-27 10:30:00,19.51,19.52,19.49,19.52,23700.0,15.0457,15.0535,15.0303,15.0535,23700.0
2009-05-27 10:35:00,19.52,19.57,19.5,19.55,33700.0,15.0535,15.092,15.038,15.0766,33700.0
2009-05-27 10:40:00,19.55,19.56,19.47,19.47,17600.0,15.0766,15.0843,15.0149,15.0149,17600.0
2009-05-27 10:45:00,19.47,19.51,19.45,19.51,16000.0,15.0149,15.0457,14.9995,15.0457,16000.0
2009-05-27 10:50:00,19.51,19.53,19.47,19.47,28900.0,15.0457,15.0612,15.0149,15.0149,28900.0
2009-05-27 10:55:00,19.46,19.52,19.46,19.51,33700.0,15.0072,15.0535,15.0072,15.0457,33700.0
2009-05-27 11:00:00,19.51,19.52,19.47,19.47,23800.0,15.0457,15.0535,15.0149,15.0149,23800.0
2009-05-27 11:05:00,19.47,19.47,19.44,19.46,29700.0,15.0149,15.0149,14.9918,15.0072,29700.0
2009-05-27 11:10:00,19.46,19.48,19.43,19.43,51900.0,15.0072,15.0226,14.984,14.984,51900.0
2009-05-27 11:15:00,19.42,19.43,19.41,19.43,12100.0,14.9763,14.984,14.9686,14.984,12100.0
2009-05-27 11:20:00,19.42,19.43,19.4,19.4,9800.0,14.9763,14.984,14.9609,14.9609,9800.0
2009-05-27 11:25:00,19.41,19.46,19.41,19.45,19700.0,14.9686,15.0072,14.9686,14.9995,19700.0
2009-05-27 11:30:00,19.45,19.51,19.44,19.51,9900.0,14.9995,15.0457,14.9918,15.0457,9900.0
2009-05-27 11:35:00,19.51,19.51,19.49,19.5,5400.0,15.0457,15.0457,15.0303,15.038,5400.0
2009-05-27 11:40:00,19.5,19.51,19.49,19.49,5900.0,15.038,15.0457,15.0303,15.0303,5900.0
2009-05-27 11:45:00,19.5,19.5,19.48,19.48,10500.0,15.038,15.038,15.0226,15.0226,10500.0
2009-05-27 11:50:00,19.49,19.5,19.47,19.47,11000.0,15.0303,15.038,15.0149,15.0149,11000.0
2009-05-27 11:55:00,19.47,19.47,19.44,19.47,11800.0,15.0149,15.0149,14.9918,15.0149,11800.0
2009-05-27 12:00:00,19.47,19.49,19.46,19.48,7100.0,15.0149,15.0303,15.0072,15.0226,7100.0
2009-05-27 12:05:00,19.49,19.49,19.47,19.49,10700.0,15.0303,15.0303,15.0149,15.0303,10700.0
2009-05-27 12:10:00,19.48,19.51,19.47,19.51,12800.0,15.0226,15.0457,15.0149,15.0457,12800.0
2009-05-27 12:15:00,19.51,19.52,19.51,19.52,7400.0,15.0457,15.0535,15.0457,15.0535,7400.0
2009-05-27 12:20:00,19.52,19.53,19.52,19.53,15100.0,15.0535,15.0612,15.0535,15.0612,15100.0
2009-05-27 12:25:00,19.52,19.53,19.51,19.51,9100.0,15.0535,15.0612,15.0457,15.0457,9100.0
2009-05-27 12:30:00,19.51,19.52,19.51,19.52,3300.0,15.0457,15.0535,15.0457,15.0535,3300.0
2009-05-27 12:35:00,19.51,19.52,19.48,19.48,18100.0,15.0457,15.0535,15.0226,15.0226,18100.0
2009-05-27 12:40:00,19.49,19.5,19.48,19.5,9500.0,15.0303,15.038,15.0226,15.038,9500.0
2009-05-27 12:45:00,19.49,19.51,19.48,19.5,7900.0,15.0303,15.0457,15.0226,15.038,7900.0
2009-05-27 12:50:00,19.5,19.51,19.49,19.5,9300.0,15.038,15.0457,15.0303,15.038,9300.0
2009-05-27 12:55:00,19.5,19.5,19.46,19.46,11800.0,15.038,15.038,15.0072,15.0072,11800.0
2009-05-27 13:00:00,19.46,19.52,19.46,19.52,8600.0,15.0072,15.0535,15.0072,15.0535,8600.0
2009-05-27 13:05:00,19.51,19.51,19.49,19.49,5900.0,15.0457,15.0457,15.0303,15.0303,5900.0
2009-05-27 13:10:00,19.5,19.53,19.49,19.53,46200.0,15.038,15.0612,15.0303,15.0612,46200.0
2009-05-27 13:15:00,19.53,19.54,19.53,19.53,7800.0,15.0612,15.0689,15.0612,15.0612,7800.0
2009-05-27 13:20:00,19.52,19.52,19.47,19.47,21500.0,15.0535,15.0535,15.0149,15.0149,21500.0
2009-05-27 13:25:00,19.47,19.48,19.42,19.42,32900.0,15.0149,15.0226,14.9763,14.9763,32900.0
2009-05-27 13:30:00,19.42,19.43,19.4,19.42,12500.0,14.9763,14.984,14.9609,14.9763,12500.0
2009-05-27 13:35:00,19.41,19.41,19.36,19.36,22500.0,14.9686,14.9686,14.9301,14.9301,22500.0
2009-05-27 13:40:00,19.35,19.38,19.34,19.38,8700.0,14.9224,14.9455,14.9146,14.9455,8700.0
2009-05-27 13:45:00,19.37,19.37,19.35,19.35,13500.0,14.9378,14.9378,14.9224,14.9224,13500.0
2009-05-27 13:50:00,19.35,19.35,19.26,19.31,29200.0,14.9224,14.9224,14.8529,14.8915,29200.0
2009-05-27 13:55:00,19.3,19.33,19.3,19.32,14000.0,14.8838,14.9069,14.8838,14.8992,14000.0
2009-05-27 14:00:00,19.32,19.32,19.28,19.29,16500.0,14.8992,14.8992,14.8684,14.8761,16500.0
2009-05-27 14:05:00,19.29,19.29,19.25,19.25,11500.0,14.8761,14.8761,14.8452,14.8452,11500.0
2009-05-27 14:10:00,19.25,19.31,19.25,19.29,19300.0,14.8452,14.8915,14.8452,14.8761,19300.0
2009-05-27 14:15:00,19.29,19.32,19.28,19.31,15500.0,14.8761,14.8992,14.8684,14.8915,15500.0
2009-05-27 14:20:00,19.31,19.32,19.24,19.26,23700.0,14.8915,14.8992,14.8375,14.8529,23700.0
2009-05-27 14:25:00,19.25,19.28,19.25,19.26,17700.0,14.8452,14.8684,14.8452,14.8529,17700.0
2009-05-27 14:30:00,19.26,19.27,19.24,19.25,14600.0,14.8529,14.8607,14.8375,14.8452,14600.0
2009-05-27 14:35:00,19.26,19.33,19.26,19.33,16100.0,14.8529,14.9069,14.8529,14.9069,16100.0
2009-05-27 14:40:00,19.32,19.36,19.32,19.34,18200.0,14.8992,14.9301,14.8992,14.9146,18200.0
2009-05-27 14:45:00,19.34,19.37,19.33,19.35,20400.0,14.9146,14.9378,14.9069,14.9224,20400.0
2009-05-27 14:50:00,19.35,19.36,19.34,19.34,7000.0,14.9224,14.9301,14.9146,14.9146,7000.0
2009-05-27 14:55:00,19.34,19.35,19.32,19.33,19000.0,14.9146,14.9224,14.8992,14.9069,19000.0
2009-05-27 15:00:00,19.33,19.38,19.31,19.37,15900.0,14.9069,14.9455,14.8915,14.9378,15900.0
2009-05-27 15:05:00,19.37,19.41,19.37,19.39,31200.0,14.9378,14.9686,14.9378,14.9532,31200.0
2009-05-27 15:10:00,19.39,19.39,19.31,19.33,36000.0,14.9532,14.9532,14.8915,14.9069,36000.0
2009-05-27 15:15:00,19.33,19.35,19.29,19.29,30800.0,14.9069,14.9224,14.8761,14.8761,30800.0
2009-05-27 15:20:00,19.29,19.29,19.23,19.23,23600.0,14.8761,14.8761,14.8298,14.8298,23600.0
2009-05-27 15:25:00,19.23,19.25,19.22,19.24,22000.0,14.8298,14.8452,14.8221,14.8375,22000.0
2009-05-27 15:30:00,19.23,19.26,19.23,19.24,22600.0,14.8298,14.8529,14.8298,14.8375,22600.0
2009-05-27 15:35:00,19.24,19.24,19.19,19.21,33700.0,14.8375,14.8375,14.799,14.8144,33700.0
2009-05-27 15:40:00,19.21,19.24,19.2,19.21,53400.0,14.8144,14.8375,14.8067,14.8144,53400.0
2009-05-27 15:45:00,19.21,19.26,19.21,19.25,42600.0,14.8144,14.8529,14.8144,14.8452,42600.0
2009-05-27 15:50:00,19.24,19.24,19.11,19.12,130200.0,14.8375,14.8375,14.7373,14.745,130200.0
2009-05-27 15:55:00,19.12,19.15,19.09,19.1,223400.0,14.745,14.7681,14.7218,14.7296,223400.0
2009-05-28 09:30:00,19.25,19.39,19.23,19.25,51100.0,14.8452,14.9532,14.8298,14.8452,51100.0
2009-05-28 09:35:00,19.24,19.29,19.22,19.28,32200.0,14.8375,14.8761,14.8221,14.8684,32200.0
2009-05-28 09:40:00,19.28,19.38,19.28,19.3,28800.0,14.8684,14.9455,14.8684,14.8838,28800.0
2009-05-28 09:45:00,19.31,19.33,19.27,19.29,15100.0,14.8915,14.9069,14.8607,14.8761,15100.0
2009-05-28 09:50:00,19.29,19.31,19.26,19.26,9400.0,14.8761,14.8915,14.8529,14.8529,9400.0
2009-05-28 09:55:00,19.26,19.27,19.15,19.16,14400.0,14.8529,14.8607,14.7681,14.7758,14400.0
2009-05-28 10:00:00,19.15,19.15,19.05,19.06,32700.0,14.7681,14.7681,14.691,14.6987,32700.0
2009-05-28 10:05:00,19.06,19.07,18.96,19.0,55000.0,14.6987,14.7064,14.6216,14.6524,55000.0
2009-05-28 10:10:00,19.0,19.02,18.94,19.02,28000.0,14.6524,14.6679,14.6062,14.6679,28000.0
2009-05-28 10:15:00,19.02,19.03,18.96,19.0,40700.0,14.6679,14.6756,14.6216,14.6524,40700.0
2009-05-28 10:20:00,18.99,18.99,18.93,18.94,35400.0,14.6447,14.6447,14.5985,14.6062,35400.0
2009-05-28 10:25:00,18.94,18.97,18.87,18.95,24100.0,14.6062,14.6293,14.5522,14.6139,24100.0
2009-05-28 10:30:00,18.96,18.96,18.87,18.87,42200.0,14.6216,14.6216,14.5522,14.5522,42200.0
2009-05-28 10:35:00,18.88,18.89,18.86,18.86,34000.0,14.5599,14.5676,14.5445,14.5445,34000.0
2009-05-28 10:40:00,18.86,18.89,18.84,18.89,14400.0,14.5445,14.5676,14.529,14.5676,14400.0
2009-05-28 10:45:00,18.89,18.89,18.87,18.87,3400.0,14.5676,14.5676,14.5522,14.5522,3400.0
2009-05-28 10:50:00,18.87,18.88,18.83,18.85,46200.0,14.5522,14.5599,14.5213,14.5368,46200.0
2009-05-28 10:55:00,18.85,18.94,18.85,18.94,44300.0,14.5368,14.6062,14.5368,14.6062,44300.0
2009-05-28 11:00:00,18.95,18.95,18.91,18.94,17900.0,14.6139,14.6139,14.583,14.6062,17900.0
2009-05-28 11:05:00,18.95,18.97,18.92,18.96,24900.0,14.6139,14.6293,14.5907,14.6216,24900.0
2009-05-28 11:10:00,18.96,18.97,18.92,18.92,22500.0,14.6216,14.6293,14.5907,14.5907,22500.0
2009-05-28 11:15:00,18.92,18.94,18.91,18.92,12000.0,14.5907,14.6062,14.583,14.5907,12000.0
2009-05-28 11:20:00,18.93,18.94,18.91,18.91,14100.0,14.5985,14.6062,14.583,14.583,14100.0
2009-05-28 11:25:00,18.91,18.94,18.91,18.93,10100.0,14.583,14.6062,14.583,14.5985,10100.0
2009-05-28 11:30:00,18.94,18.95,18.93,18.94,8300.0,14.6062,14.6139,14.5985,14.6062,8300.0
2009-05-28 11:35:00,18.94,18.95,18.92,18.92,8300.0,14.6062,14.6139,14.5907,14.5907,8300.0
2009-05-28 11:40:00,18.92,18.92,18.88,18.89,12700.0,14.5907,14.5907,14.5599,14.5676,12700.0
2009-05-28 11:45:00,18.89,18.97,18.89,18.96,18200.0,14.5676,14.6293,14.5676,14.6216,18200.0
2009-05-28 11:50:00,18.96,18.97,18.93,18.94,14200.0,14.6216,14.6293,14.5985,14.6062,14200.0
2009-05-28 11:55:00,18.93,18.95,18.93,18.93,10900.0,14.5985,14.6139,14.5985,14.5985,10900.0
2009-05-28 12:00:00,18.94,18.95,18.93,18.93,7900.0,14.6062,14.6139,14.5985,14.5985,7900.0
2009-05-28 12:05:00,18.93,18.94,18.86,18.87,22200.0,14.5985,14.6062,14.5445,14.5522,22200.0
2009-05-28 12:10:00,18.87,18.89,18.87,18.88,20400.0,14.5522,14.5676,14.5522,14.5599,20400.0
2009-05-28 12:15:00,18.88,18.88,18.85,18.85,20900.0,14.5599,14.5599,14.5368,14.5368,20900.0
2009-05-28 12:20:00,18.84,18.89,18.81,18.82,20400.0,14.529,14.5676,14.5059,14.5136,20400.0
2009-05-28 12:25:00,18.82,18.82,18.79,18.81,31100.0,14.5136,14.5136,14.4905,14.5059,31100.0
2009-05-28 12:30:00,18.8,18.82,18.79,18.8,20300.0,14.4982,14.5136,14.4905,14.4982,20300.0
2009-05-28 12:35:00,18.8,18.8,18.79,18.8,7400.0,14.4982,14.4982,14.4905,14.4982,7400.0
2009-05-28 12:40:00,18.8,18.81,18.79,18.79,19800.0,14.4982,14.5059,14.4905,14.4905,19800.0
2009-05-28 12:45:00,18.79,18.8,18.79,18.8,30700.0,14.4905,14.4982,14.4905,14.4982,30700.0
2009-05-28 12:50:00,18.8,18.8,18.79,18.8,26500.0,14.4982,14.4982,14.4905,14.4982,26500.0
2009-05-28 12:55:00,18.8,18.83,18.79,18.82,11300.0,14.4982,14.5213,14.4905,14.5136,11300.0
2009-05-28 13:00:00,18.83,18.91,18.83,18.9,33800.0,14.5213,14.583,14.5213,14.5753,33800.0
2009-05-28 13:05:00,18.89,18.93,18.89,18.91,11800.0,14.5676,14.5985,14.5676,14.583,11800.0
2009-05-28 13:10:00,18.91,18.99,18.91,18.96,20500.0,14.583,14.6447,14.583,14.6216,20500.0
2009-05-28 13:15:00,18.97,19.05,18.97,19.04,68600.0,14.6293,14.691,14.6293,14.6833,68600.0
2009-05-28 13:20:00,19.04,19.05,19.02,19.02,30400.0,14.6833,14.691,14.6679,14.6679,30400.0
2009-05-28 13:25:00,19.02,19.02,19.0,19.0,24900.0,14.6679,14.6679,14.6524,14.6524,24900.0
2009-05-28 13:30:00,19.0,19.01,18.98,19.0,31900.0,14.6524,14.6602,14.637,14.6524,31900.0
2009-05-28 13:35:00,19.0,19.01,18.98,18.98,43600.0,14.6524,14.6602,14.637,14.637,43600.0
2009-05-28 13:40:00,18.99,19.01,18.96,18.97,20600.0,14.6447,14.6602,14.6216,14.6293,20600.0
2009-05-28 13:45:00,18.96,18.97,18.95,18.96,35400.0,14.6216,14.6293,14.6139,14.6216,35400.0
2009-05-28 13:50:00,18.97,18.97,18.94,18.94,36400.0,14.6293,14.6293,14.6062,14.6062,36400.0
2009-05-28 13:55:00,18.94,18.95,18.9,18.94,26500.0,14.6062,14.6139,14.5753,14.6062,26500.0
2009-05-28 14:00:00,18.95,18.97,18.94,18.95,44000.0,14.6139,14.6293,14.6062,14.6139,44000.0
2009-05-28 14:05:00,18.96,18.97,18.95,18.97,18200.0,14.6216,14.6293,14.6139,14.6293,18200.0
2009-05-28 14:10:00,18.97,18.97,18.95,18.96,15300.0,14.6293,14.6293,14.6139,14.6216,15300.0
2009-05-28 14:15:00,18.96,18.98,18.95,18.98,18600.0,14.6216,14.637,14.6139,14.637,18600.0
2009-05-28 14:20:00,18.98,18.99,18.97,18.98,42500.0,14.637,14.6447,14.6293,14.637,42500.0
2009-05-28 14:25:00,18.98,19.0,18.96,18.96,86600.0,14.637,14.6524,14.6216,14.6216,86600.0
2009-05-28 14:30:00,18.97,19.01,18.96,19.0,40500.0,14.6293,14.6602,14.6216,14.6524,40500.0
2009-05-28 14:35:00,19.0,19.02,18.99,18.99,26000.0,14.6524,14.6679,14.6447,14.6447,26000.0
2009-05-28 14:40:00,19.0,19.0,18.95,18.96,33900.0,14.6524,14.6524,14.6139,14.6216,33900.0
2009-05-28 14:45:00,18.96,18.98,18.96,18.98,12900.0,14.6216,14.637,14.6216,14.637,12900.0
2009-05-28 14:50:00,18.97,19.02,18.97,19.02,37700.0,14.6293,14.6679,14.6293,14.6679,37700.0
2009-05-28 14:55:00,19.02,19.03,18.99,19.03,55400.0,14.6679,14.6756,14.6447,14.6756,55400.0
2009-05-28 15:00:00,19.02,19.05,19.01,19.04,21200.0,14.6679,14.691,14.6602,14.6833,21200.0
2009-05-28 15:05:00,19.04,19.05,18.99,18.99,29500.0,14.6833,14.691,14.6447,14.6447,29500.0
2009-05-28 15:10:00,18.99,19.01,18.94,19.0,88800.0,14.6447,14.6602,14.6062,14.6524,88800.0
2009-05-28 15:15:00,19.0,19.01,19.0,19.0,33900.0,14.6524,14.6602,14.6524,14.6524,33900.0
2009-05-28 15:20:00,19.01,19.01,18.95,18.95,24000.0,14.6602,14.6602,14.6139,14.6139,24000.0
2009-05-28 15:25:00,18.95,19.04,18.94,19.03,67200.0,14.6139,14.6833,14.6062,14.6756,67200.0
2009-05-28 15:30:00,19.03,19.07,19.0,19.05,47100.0,14.6756,14.7064,14.6524,14.691,47100.0
2009-05-28 15:35:00,19.05,19.05,18.98,19.01,38500.0,14.691,14.691,14.637,14.6602,38500.0
2009-05-28 15:40:00,19.01,19.09,18.99,19.08,55900.0,14.6602,14.7218,14.6447,14.7141,55900.0
2009-05-28 15:45:00,19.08,19.1,19.07,19.1,42200.0,14.7141,14.7296,14.7064,14.7296,42200.0
2009-05-28 15:50:00,19.09,19.13,19.05,19.07,79000.0,14.7218,14.7527,14.691,14.7064,79000.0
2009-05-28 15:55:00,19.06,19.12,19.06,19.12,241500.0,14.6987,14.745,14.6987,14.745,241500.0
2009-05-29 09:30:00,19.09,19.11,19.0,19.04,28800.0,14.7218,14.7373,14.6524,14.6833,28800.0
2009-05-29 09:35:00,19.04,19.1,18.96,19.09,19000.0,14.6833,14.7296,14.6216,14.7218,19000.0
2009-05-29 09:40:00,19.1,19.19,18.98,19.05,41500.0,14.7296,14.799,14.637,14.691,41500.0
2009-05-29 09:45:00,19.05,19.05,18.93,18.94,23200.0,14.691,14.691,14.5985,14.6062,23200.0
2009-05-29 09:50:00,18.94,19.0,18.92,18.99,33500.0,14.6062,14.6524,14.5907,14.6447,33500.0
2009-05-29 09:55:00,19.0,19.05,18.96,19.02,24800.0,14.6524,14.691,14.6216,14.6679,24800.0
2009-05-29 10:00:00,19.03,19.11,19.01,19.04,36600.0,14.6756,14.7373,14.6602,14.6833,36600.0
2009-05-29 10:05:00,19.05,19.14,19.05,19.13,19700.0,14.691,14.7604,14.691,14.7527,19700.0
2009-05-29 10:10:00,19.13,19.15,19.11,19.15,14000.0,14.7527,14.7681,14.7373,14.7681,14000.0
2009-05-29 10:15:00,19.15,19.18,19.15,19.16,13500.0,14.7681,14.7913,14.7681,14.7758,13500.0
2009-05-29 10:20:00,19.17,19.2,19.16,19.2,10600.0,14.7835,14.8067,14.7758,14.8067,10600.0
2009-05-29 10:25:00,19.19,19.19,19.14,19.16,13100.0,14.799,14.799,14.7604,14.7758,13100.0
2009-05-29 10:30:00,19.16,19.16,19.12,19.12,8700.0,14.7758,14.7758,14.745,14.745,8700.0
2009-05-29 10:35:00,19.13,19.13,19.08,19.11,153800.0,14.7527,14.7527,14.7141,14.7373,153800.0
2009-05-29 10:40:00,19.11,19.15,19.1,19.1,14500.0,14.7373,14.7681,14.7296,14.7296,14500.0
2009-05-29 10:45:00,19.1,19.14,19.06,19.11,30700.0,14.7296,14.7604,14.6987,14.7373,30700.0
2009-05-29 10:50:00,19.11,19.15,19.1,19.14,19400.0,14.7373,14.7681,14.7296,14.7604,19400.0
2009-05-29 10:55:00,19.15,19.15,19.12,19.13,15900.0,14.7681,14.7681,14.745,14.7527,15900.0
2009-05-29 11:00:00,19.13,19.15,19.08,19.1,28800.0,14.7527,14.7681,14.7141,14.7296,28800.0
2009-05-29 11:05:00,19.1,19.11,19.07,19.09,21000.0,14.7296,14.7373,14.7064,14.7218,21000.0
2009-05-29 11:10:00,19.08,19.1,19.05,19.09,40100.0,14.7141,14.7296,14.691,14.7218,40100.0
2009-05-29 11:15:00,19.09,19.11,19.09,19.09,11600.0,14.7218,14.7373,14.7218,14.7218,11600.0
2009-05-29 11:20:00,19.08,19.13,19.08,19.12,17700.0,14.7141,14.7527,14.7141,14.745,17700.0
2009-05-29 11:25:00,19.12,19.15,19.04,19.04,20100.0,14.745,14.7681,14.6833,14.6833,20100.0
2009-05-29 11:30:00,19.04,19.07,19.01,19.01,49700.0,14.6833,14.7064,14.6602,14.6602,49700.0
2009-05-29 11:35:00,19.02,19.02,18.97,18.97,18000.0,14.6679,14.6679,14.6293,14.6293,18000.0
2009-05-29 11:40:00,18.97,19.03,18.97,19.02,19100.0,14.6293,14.6756,14.6293,14.6679,19100.0
2009-05-29 11:45:00,19.02,19.02,19.0,19.01,17100.0,14.6679,14.6679,14.6524,14.6602,17100.0
2009-05-29 11:50:00,19.01,19.02,19.0,19.0,15600.0,14.6602,14.6679,14.6524,14.6524,15600.0
2009-05-29 11:55:00,19.0,19.01,18.96,18.97,30200.0,14.6524,14.6602,14.6216,14.6293,30200.0
2009-05-29 12:00:00,18.97,19.0,18.97,19.0,13800.0,14.6293,14.6524,14.6293,14.6524,13800.0
2009-05-29 12:05:00,18.99,19.01,18.99,19.0,31300.0,14.6447,14.6602,14.6447,14.6524,31300.0
2009-05-29 12:10:00,19.01,19.01,19.0,19.01,25500.0,14.6602,14.6602,14.6524,14.6602,25500.0
2009-05-29 12:15:00,19.01,19.02,19.0,19.01,11900.0,14.6602,14.6679,14.6524,14.6602,11900.0
2009-05-29 12:20:00,19.0,19.01,18.97,18.97,10900.0,14.6524,14.6602,14.6293,14.6293,10900.0
2009-05-29 12:25:00,18.97,19.01,18.96,19.01,17100.0,14.6293,14.6602,14.6216,14.6602,17100.0
2009-05-29 12:30:00,19.0,19.0,18.97,18.98,6700.0,14.6524,14.6524,14.6293,14.637,6700.0
2009-05-29 12:35:00,18.98,18.98,18.94,18.94,12900.0,14.637,14.637,14.6062,14.6062,12900.0
2009-05-29 12:40:00,18.93,18.94,18.92,18.94,13000.0,14.5985,14.6062,14.5907,14.6062,13000.0
2009-05-29 12:45:00,18.94,18.97,18.92,18.93,18200.0,14.6062,14.6293,14.5907,14.5985,18200.0
2009-05-29 12:50:00,18.94,18.95,18.93,18.94,16700.0,14.6062,14.6139,14.5985,14.6062,16700.0
2009-05-29 12:55:00,18.94,18.95,18.94,18.95,14600.0,14.6062,14.6139,14.6062,14.6139,14600.0
2009-05-29 13:00:00,18.95,19.0,18.94,18.97,35200.0,14.6139,14.6524,14.6062,14.6293,35200.0
2009-05-29 13:05:00,18.97,18.97,18.94,18.95,12000.0,14.6293,14.6293,14.6062,14.6139,12000.0
2009-05-29 13:10:00,18.95,18.95,18.93,18.93,16800.0,14.6139,14.6139,14.5985,14.5985,16800.0
2009-05-29 13:15:00,18.93,18.95,18.92,18.95,10900.0,14.5985,14.6139,14.5907,14.6139,10900.0
2009-05-29 13:20:00,18.94,18.94,18.91,18.93,30100.0,14.6062,14.6062,14.583,14.5985,30100.0
2009-05-29 13:25:00,18.93,18.93,18.89,18.89,27900.0,14.5985,14.5985,14.5676,14.5676,27900.0
2009-05-29 13:30:00,18.89,18.97,18.89,18.97,27000.0,14.5676,14.6293,14.5676,14.6293,27000.0
2009-05-29 13:35:00,18.97,18.97,18.95,18.96,12000.0,14.6293,14.6293,14.6139,14.6216,12000.0
2009-05-29 13:40:00,18.95,18.98,18.95,18.98,13300.0,14.6139,14.637,14.6139,14.637,13300.0
2009-05-29 13:45:00,18.98,18.98,18.92,18.93,30500.0,14.637,14.637,14.5907,14.5985,30500.0
2009-05-29 13:50:00,18.92,18.93,18.91,18.92,15900.0,14.5907,14.5985,14.583,14.5907,15900.0
2009-05-29 13:55:00,18.92,18.93,18.91,18.91,15400.0,14.5907,14.5985,14.583,14.583,15400.0
2009-05-29 14:00:00,18.91,18.91,18.89,18.89,20600.0,14.583,14.583,14.5676,14.5676,20600.0
2009-05-29 14:05:00,18.9,18.9,18.88,18.88,17600.0,14.5753,14.5753,14.5599,14.5599,17600.0
2009-05-29 14:10:00,18.88,18.93,18.88,18.93,12800.0,14.5599,14.5985,14.5599,14.5985,12800.0
2009-05-29 14:15:00,18.92,18.93,18.92,18.93,5400.0,14.5907,14.5985,14.5907,14.5985,5400.0
2009-05-29 14:20:00,18.93,18.94,18.88,18.89,19900.0,14.5985,14.6062,14.5599,14.5676,19900.0
2009-05-29 14:25:00,18.89,18.9,18.87,18.88,50400.0,14.5676,14.5753,14.5522,14.5599,50400.0
2009-05-29 14:30:00,18.88,18.9,18.87,18.88,23600.0,14.5599,14.5753,14.5522,14.5599,23600.0
2009-05-29 14:35:00,18.88,18.88,18.85,18.88,20900.0,14.5599,14.5599,14.5368,14.5599,20900.0
2009-05-29 14:40:00,18.88,18.88,18.83,18.84,42400.0,14.5599,14.5599,14.5213,14.529,42400.0
2009-05-29 14:45:00,18.83,18.84,18.82,18.84,39400.0,14.5213,14.529,14.5136,14.529,39400.0
2009-05-29 14:50:00,18.84,18.87,18.83,18.85,31200.0,14.529,14.5522,14.5213,14.5368,31200.0
2009-05-29 14:55:00,18.85,18.89,18.85,18.88,12200.0,14.5368,14.5676,14.5368,14.5599,12200.0
2009-05-29 15:00:00,18.88,18.9,18.87,18.89,14800.0,14.5599,14.5753,14.5522,14.5676,14800.0
2009-05-29 15:05:00,18.9,18.94,18.9,18.93,13800.0,14.5753,14.6062,14.5753,14.5985,13800.0
2009-05-29 15:10:00,18.94,18.94,18.92,18.93,18300.0,14.6062,14.6062,14.5907,14.5985,18300.0
2009-05-29 15:15:00,18.94,18.96,18.93,18.95,11300.0,14.6062,14.6216,14.5985,14.6139,11300.0
2009-05-29 15:20:00,18.96,18.97,18.94,18.96,31500.0,14.6216,14.6293,14.6062,14.6216,31500.0
2009-05-29 15:25:00,18.96,19.04,18.96,19.03,64600.0,14.6216,14.6833,14.6216,14.6756,64600.0
2009-05-29 15:30:00,19.03,19.07,19.03,19.05,91200.0,14.6756,14.7064,14.6756,14.691,91200.0
2009-05-29 15:35:00,19.05,19.08,19.04,19.08,38100.0,14.691,14.7141,14.6833,14.7141,38100.0
2009-05-29 15:40:00,19.07,19.12,19.06,19.12,78000.0,14.7064,14.745,14.6987,14.745,78000.0
2009-05-29 15:45:00,19.12,19.14,19.11,19.13,65100.0,14.745,14.7604,14.7373,14.7527,65100.0
2009-05-29 15:50:00,19.14,19.2,19.12,19.15,160900.0,14.7604,14.8067,14.745,14.7681,160900.0
2009-05-29 15:55:00,19.14,19.28,19.14,19.28,310600.0,14.7604,14.8684,14.7604,14.8684,310600.0
2009-06-01 09:30:00,19.53,19.63,19.43,19.59,73700.0,15.0612,15.1383,14.984,15.1074,73700.0
2009-06-01 09:35:00,19.59,19.68,19.58,19.63,57300.0,15.1074,15.1768,15.0997,15.1383,57300.0
2009-06-01 09:40:00,19.63,19.73,19.62,19.72,57800.0,15.1383,15.2154,15.1306,15.2077,57800.0
2009-06-01 09:45:00,19.72,19.79,19.72,19.76,72100.0,15.2077,15.2617,15.2077,15.2385,72100.0
2009-06-01 09:50:00,19.77,19.81,19.76,19.8,49900.0,15.2462,15.2771,15.2385,15.2694,49900.0
2009-06-01 09:55:00,19.79,19.83,19.79,19.82,98900.0,15.2617,15.2925,15.2617,15.2848,98900.0
2009-06-01 10:00:00,19.82,19.93,19.82,19.92,54900.0,15.2848,15.3696,15.2848,15.3619,54900.0
2009-06-01 10:05:00,19.93,19.94,19.92,19.92,39200.0,15.3696,15.3773,15.3619,15.3619,39200.0
2009-06-01 10:10:00,19.93,19.95,19.92,19.95,23700.0,15.3696,15.3851,15.3619,15.3851,23700.0
2009-06-01 10:15:00,19.95,19.99,19.92,19.95,47100.0,15.3851,15.4159,15.3619,15.3851,47100.0
2009-06-01 10:20:00,19.95,19.96,19.91,19.91,15900.0,15.3851,15.3928,15.3542,15.3542,15900.0
2009-06-01 10:25:00,19.91,19.91,19.84,19.84,30900.0,15.3542,15.3542,15.3002,15.3002,30900.0
2009-06-01 10:30:00,19.85,19.85,19.81,19.82,40100.0,15.3079,15.3079,15.2771,15.2848,40100.0
2009-06-01 10:35:00,19.83,19.84,19.8,19.8,18600.0,15.2925,15.3002,15.2694,15.2694,18600.0
2009-06-01 10:40:00,19.8,19.81,19.78,19.79,29900.0,15.2694,15.2771,15.254,15.2617,29900.0
2009-06-01 10:45:00,19.78,19.78,19.76,19.76,20200.0,15.254,15.254,15.2385,15.2385,20200.0
2009-06-01 10:50:00,19.75,19.77,19.75,19.76,35800.0,15.2308,15.2462,15.2308,15.2385,35800.0
2009-06-01 10:55:00,19.76,19.78,19.76,19.78,11900.0,15.2385,15.254,15.2385,15.254,11900.0
2009-06-01 11:00:00,19.77,19.78,19.74,19.74,157300.0,15.2462,15.254,15.2231,15.2231,157300.0
2009-06-01 11:05:00,19.74,19.77,19.74,19.76,21200.0,15.2231,15.2462,15.2231,15.2385,21200.0
2009-06-01 11:10:00,19.75,19.77,19.75,19.77,20300.0,15.2308,15.2462,15.2308,15.2462,20300.0
2009-06-01 11:15:00,19.77,19.79,19.75,19.75,90900.0,15.2462,15.2617,15.2308,15.2308,90900.0
2009-06-01 11:20:00,19.76,19.79,19.76,19.77,32200.0,15.2385,15.2617,15.2385,15.2462,32200.0
2009-06-01 11:25:00,19.77,19.79,19.77,19.79,24100.0,15.2462,15.2617,15.2462,15.2617,24100.0
2009-06-01 11:30:00,19.79,19.8,19.78,19.79,27400.0,15.2617,15.2694,15.254,15.2617,27400.0
2009-06-01 11:35:00,19.79,19.79,19.78,19.79,11000.0,15.2617,15.2617,15.254,15.2617,11000.0
2009-06-01 11:40:00,19.79,19.79,19.77,19.78,20100.0,15.2617,15.2617,15.2462,15.254,20100.0
2009-06-01 11:45:00,19.77,19.79,19.75,19.79,36100.0,15.2462,15.2617,15.2308,15.2617,36100.0
2009-06-01 11:50:00,19.79,19.79,19.77,19.79,16500.0,15.2617,15.2617,15.2462,15.2617,16500.0
2009-06-01 11:55:00,19.78,19.83,19.78,19.82,30800.0,15.254,15.2925,15.254,15.2848,30800.0
2009-06-01 12:00:00,19.83,19.83,19.81,19.82,19500.0,15.2925,15.2925,15.2771,15.2848,19500.0
2009-06-01 12:05:00,19.81,19.89,19.81,19.87,33000.0,15.2771,15.3388,15.2771,15.3234,33000.0
2009-06-01 12:10:00,19.87,19.87,19.86,19.87,1900.0,15.3234,15.3234,15.3157,15.3234,1900.0
2009-06-01 12:15:00,19.87,19.89,19.86,19.88,11400.0,15.3234,15.3388,15.3157,15.3311,11400.0
2009-06-01 12:20:00,19.89,19.92,19.88,19.92,23400.0,15.3388,15.3619,15.3311,15.3619,23400.0
2009-06-01 12:25:00,19.92,19.96,19.92,19.96,30000.0,15.3619,15.3928,15.3619,15.3928,30000.0
2009-06-01 12:30:00,19.96,19.98,19.95,19.97,26500.0,15.3928,15.4082,15.3851,15.4005,26500.0
2009-06-01 12:35:00,19.97,19.97,19.94,19.94,21700.0,15.4005,15.4005,15.3773,15.3773,21700.0
2009-06-01 12:40:00,19.94,19.95,19.92,19.92,12200.0,15.3773,15.3851,15.3619,15.3619,12200.0
2009-06-01 12:45:00,19.92,19.93,19.92,19.93,3300.0,15.3619,15.3696,15.3619,15.3696,3300.0
2009-06-01 12:50:00,19.93,19.94,19.92,19.94,5000.0,15.3696,15.3773,15.3619,15.3773,5000.0
2009-06-01 12:55:00,19.93,19.94,19.88,19.89,13300.0,15.3696,15.3773,15.3311,15.3388,13300.0
2009-06-01 13:00:00,19.89,19.93,19.89,19.93,22500.0,15.3388,15.3696,15.3388,15.3696,22500.0
2009-06-01 13:05:00,19.92,19.93,19.92,19.93,2200.0,15.3619,15.3696,15.3619,15.3696,2200.0
2009-06-01 13:10:00,19.93,19.93,19.92,19.92,12400.0,15.3696,15.3696,15.3619,15.3619,12400.0
2009-06-01 13:15:00,19.92,19.92,19.91,19.91,12200.0,15.3619,15.3619,15.3542,15.3542,12200.0
2009-06-01 13:20:00,19.91,19.94,19.91,19.94,18800.0,15.3542,15.3773,15.3542,15.3773,18800.0
2009-06-01 13:25:00,19.94,19.94,19.93,19.94,2100.0,15.3773,15.3773,15.3696,15.3773,2100.0
2009-06-01 13:30:00,19.94,19.96,19.94,19.95,7200.0,15.3773,15.3928,15.3773,15.3851,7200.0
2009-06-01 13:35:00,19.96,19.96,19.95,19.96,6300.0,15.3928,15.3928,15.3851,15.3928,6300.0
2009-06-01 13:40:00,19.95,19.96,19.95,19.96,4900.0,15.3851,15.3928,15.3851,15.3928,4900.0
2009-06-01 13:45:00,19.96,20.0,19.95,19.99,23700.0,15.3928,15.4236,15.3851,15.4159,23700.0
2009-06-01 13:50:00,20.0,20.0,19.98,19.99,12600.0,15.4236,15.4236,15.4082,15.4159,12600.0
2009-06-01 13:55:00,19.98,20.05,19.98,20.01,55600.0,15.4082,15.4622,15.4082,15.4313,55600.0
2009-06-01 14:00:00,20.01,20.03,19.98,20.01,58400.0,15.4313,15.4468,15.4082,15.4313,58400.0
2009-06-01 14:05:00,20.01,20.02,19.96,19.96,65800.0,15.4313,15.439,15.3928,15.3928,65800.0
2009-06-01 14:10:00,19.96,19.99,19.95,19.98,19500.0,15.3928,15.4159,15.3851,15.4082,19500.0
2009-06-01 14:15:00,19.98,20.0,19.97,19.98,14800.0,15.4082,15.4236,15.4005,15.4082,14800.0
2009-06-01 14:20:00,19.99,20.0,19.98,19.99,7700.0,15.4159,15.4236,15.4082,15.4159,7700.0
2009-06-01 14:25:00,19.99,20.0,19.97,19.97,22800.0,15.4159,15.4236,15.4005,15.4005,22800.0
2009-06-01 14:30:00,19.97,19.98,19.93,19.95,67000.0,15.4005,15.4082,15.3696,15.3851,67000.0
2009-06-01 14:35:00,19.95,19.96,19.93,19.96,24500.0,15.3851,15.3928,15.3696,15.3928,24500.0
2009-06-01 14:40:00,19.95,19.96,19.91,19.93,59600.0,15.3851,15.3928,15.3542,15.3696,59600.0
2009-06-01 14:45:00,19.92,19.93,19.88,19.88,112500.0,15.3619,15.3696,15.3311,15.3311,112500.0
2009-06-01 14:50:00,19.88,19.89,19.85,19.89,33700.0,15.3311,15.3388,15.3079,15.3388,33700.0
2009-06-01 14:55:00,19.89,19.93,19.89,19.92,14900.0,15.3388,15.3696,15.3388,15.3619,14900.0
2009-06-01 15:00:00,19.91,19.93,19.87,19.92,154800.0,15.3542,15.3696,15.3234,15.3619,154800.0
2009-06-01 15:05:00,19.92,19.92,19.9,19.9,107600.0,15.3619,15.3619,15.3465,15.3465,107600.0
2009-06-01 15:10:00,19.91,19.94,19.89,19.9,42600.0,15.3542,15.3773,15.3388,15.3465,42600.0
2009-06-01 15:15:00,19.9,19.94,19.89,19.93,35300.0,15.3465,15.3773,15.3388,15.3696,35300.0
2009-06-01 15:20:00,19.93,19.98,19.93,19.97,58000.0,15.3696,15.4082,15.3696,15.4005,58000.0
2009-06-01 15:25:00,19.97,20.0,19.97,19.99,22600.0,15.4005,15.4236,15.4005,15.4159,22600.0
2009-06-01 15:30:00,19.98,20.03,19.97,19.99,73800.0,15.4082,15.4468,15.4005,15.4159,73800.0
2009-06-01 15:35:00,19.99,20.03,19.98,20.02,21900.0,15.4159,15.4468,15.4082,15.439,21900.0
2009-06-01 15:40:00,20.02,20.07,20.02,20.04,80300.0,15.439,15.4776,15.439,15.4545,80300.0
2009-06-01 15:45:00,20.04,20.05,20.01,20.02,62200.0,15.4545,15.4622,15.4313,15.439,62200.0
2009-06-01 15:50:00,20.01,20.06,20.01,20.03,66000.0,15.4313,15.4699,15.4313,15.4468,66000.0
2009-06-01 15:55:00,20.02,20.02,19.95,19.99,183800.0,15.439,15.439,15.3851,15.4159,183800.0
2009-06-02 09:30:00,19.94,20.22,19.94,20.22,42200.0,15.3773,15.5933,15.3773,15.5933,42200.0
2009-06-02 09:35:00,20.22,20.26,20.12,20.17,40900.0,15.5933,15.6241,15.5162,15.5547,40900.0
2009-06-02 09:40:00,20.2,20.23,20.17,20.18,23100.0,15.5779,15.601,15.5547,15.5624,23100.0
2009-06-02 09:45:00,20.19,20.23,20.15,20.17,35500.0,15.5701,15.601,15.5393,15.5547,35500.0
2009-06-02 09:50:00,20.17,20.24,20.15,20.22,37200.0,15.5547,15.6087,15.5393,15.5933,37200.0
2009-06-02 09:55:00,20.21,20.22,20.15,20.15,23600.0,15.5856,15.5933,15.5393,15.5393,23600.0
2009-06-02 10:00:00,20.16,20.26,20.16,20.2,64100.0,15.547,15.6241,15.547,15.5779,64100.0
2009-06-02 10:05:00,20.19,20.2,20.08,20.11,34500.0,15.5701,15.5779,15.4853,15.5084,34500.0
2009-06-02 10:10:00,20.11,20.11,20.0,20.0,36500.0,15.5084,15.5084,15.4236,15.4236,36500.0
2009-06-02 10:15:00,20.01,20.06,20.0,20.05,23000.0,15.4313,15.4699,15.4236,15.4622,23000.0
2009-06-02 10:20:00,20.06,20.09,20.04,20.07,16700.0,15.4699,15.493,15.4545,15.4776,16700.0
2009-06-02 10:25:00,20.07,20.11,20.07,20.11,17900.0,15.4776,15.5084,15.4776,15.5084,17900.0
2009-06-02 10:30:00,20.1,20.13,20.04,20.05,98900.0,15.5007,15.5239,15.4545,15.4622,98900.0
2009-06-02 10:35:00,20.05,20.13,20.04,20.12,25200.0,15.4622,15.5239,15.4545,15.5162,25200.0
2009-06-02 10:40:00,20.13,20.2,20.12,20.19,40900.0,15.5239,15.5779,15.5162,15.5701,40900.0
2009-06-02 10:45:00,20.19,20.19,20.15,20.16,41300.0,15.5701,15.5701,15.5393,15.547,41300.0
2009-06-02 10:50:00,20.16,20.17,20.05,20.07,80400.0,15.547,15.5547,15.4622,15.4776,80400.0
2009-06-02 10:55:00,20.06,20.06,20.0,20.01,63200.0,15.4699,15.4699,15.4236,15.4313,63200.0
2009-06-02 11:00:00,20.01,20.05,19.99,20.0,49400.0,15.4313,15.4622,15.4159,15.4236,49400.0
2009-06-02 11:05:00,19.99,20.0,19.98,19.98,27200.0,15.4159,15.4236,15.4082,15.4082,27200.0
2009-06-02 11:10:00,19.99,20.01,19.98,20.0,31800.0,15.4159,15.4313,15.4082,15.4236,31800.0
2009-06-02 11:15:00,20.0,20.05,19.99,20.04,13700.0,15.4236,15.4622,15.4159,15.4545,13700.0
2009-06-02 11:20:00,20.04,20.07,20.04,20.05,17000.0,15.4545,15.4776,15.4545,15.4622,17000.0
2009-06-02 11:25:00,20.05,20.06,20.04,20.05,10200.0,15.4622,15.4699,15.4545,15.4622,10200.0
2009-06-02 11:30:00,20.04,20.05,19.96,19.97,26400.0,15.4545,15.4622,15.3928,15.4005,26400.0
2009-06-02 11:35:00,19.96,19.96,19.91,19.92,38600.0,15.3928,15.3928,15.3542,15.3619,38600.0
2009-06-02 11:40:00,19.92,19.94,19.91,19.94,18200.0,15.3619,15.3773,15.3542,15.3773,18200.0
2009-06-02 11:45:00,19.93,19.94,19.92,19.93,15800.0,15.3696,15.3773,15.3619,15.3696,15800.0
2009-06-02 11:50:00,19.93,19.94,19.92,19.93,6000.0,15.3696,15.3773,15.3619,15.3696,6000.0
2009-06-02 11:55:00,19.94,19.95,19.94,19.95,13200.0,15.3773,15.3851,15.3773,15.3851,13200.0
2009-06-02 12:00:00,19.94,19.97,19.94,19.97,21300.0,15.3773,15.4005,15.3773,15.4005,21300.0
2009-06-02 12:05:00,19.97,20.05,19.95,20.05,28800.0,15.4005,15.4622,15.3851,15.4622,28800.0
2009-06-02 12:10:00,20.05,20.08,20.05,20.08,21500.0,15.4622,15.4853,15.4622,15.4853,21500.0
2009-06-02 12:15:00,20.08,20.1,20.07,20.1,16300.0,15.4853,15.5007,15.4776,15.5007,16300.0
2009-06-02 12:20:00,20.1,20.1,20.09,20.1,11500.0,15.5007,15.5007,15.493,15.5007,11500.0
2009-06-02 12:25:00,20.1,20.1,20.08,20.08,24500.0,15.5007,15.5007,15.4853,15.4853,24500.0
2009-06-02 12:30:00,20.09,20.1,20.08,20.08,12100.0,15.493,15.5007,15.4853,15.4853,12100.0
2009-06-02 12:35:00,20.09,20.11,20.09,20.1,8500.0,15.493,15.5084,15.493,15.5007,8500.0
2009-06-02 12:40:00,20.11,20.11,20.09,20.09,9600.0,15.5084,15.5084,15.493,15.493,9600.0
2009-06-02 12:45:00,20.1,20.1,20.09,20.1,10300.0,15.5007,15.5007,15.493,15.5007,10300.0
2009-06-02 12:50:00,20.1,20.13,20.09,20.12,15000.0,15.5007,15.5239,15.493,15.5162,15000.0
2009-06-02 12:55:00,20.12,20.13,20.12,20.12,2700.0,15.5162,15.5239,15.5162,15.5162,2700.0
2009-06-02 13:00:00,20.12,20.13,20.12,20.13,3700.0,15.5162,15.5239,15.5162,15.5239,3700.0
2009-06-02 13:05:00,20.12,20.13,20.11,20.11,9200.0,15.5162,15.5239,15.5084,15.5084,9200.0
2009-06-02 13:10:00,20.12,20.12,20.09,20.09,6000.0,15.5162,15.5162,15.493,15.493,6000.0
2009-06-02 13:15:00,20.09,20.11,20.09,20.1,10600.0,15.493,15.5084,15.493,15.5007,10600.0
2009-06-02 13:20:00,20.09,20.12,20.09,20.12,6600.0,15.493,15.5162,15.493,15.5162,6600.0
2009-06-02 13:25:00,20.11,20.15,20.11,20.13,14200.0,15.5084,15.5393,15.5084,15.5239,14200.0
2009-06-02 13:30:00,20.14,20.15,20.13,20.14,17800.0,15.5316,15.5393,15.5239,15.5316,17800.0
2009-06-02 13:35:00,20.14,20.15,20.14,20.15,4100.0,15.5316,15.5393,15.5316,15.5393,4100.0
2009-06-02 13:40:00,20.15,20.15,20.13,20.13,17700.0,15.5393,15.5393,15.5239,15.5239,17700.0
2009-06-02 13:45:00,20.14,20.16,20.13,20.15,6600.0,15.5316,15.547,15.5239,15.5393,6600.0
2009-06-02 13:50:00,20.14,20.15,20.13,20.13,10300.0,15.5316,15.5393,15.5239,15.5239,10300.0
2009-06-02 13:55:00,20.13,20.16,20.13,20.16,4100.0,15.5239,15.547,15.5239,15.547,4100.0
2009-06-02 14:00:00,20.15,20.16,20.14,20.14,9100.0,15.5393,15.547,15.5316,15.5316,9100.0
2009-06-02 14:05:00,20.14,20.15,20.13,20.15,12900.0,15.5316,15.5393,15.5239,15.5393,12900.0
2009-06-02 14:10:00,20.14,20.15,20.13,20.14,4800.0,15.5316,15.5393,15.5239,15.5316,4800.0
2009-06-02 14:15:00,20.14,20.2,20.14,20.18,12900.0,15.5316,15.5779,15.5316,15.5624,12900.0
2009-06-02 14:20:00,20.19,20.21,20.18,20.19,18900.0,15.5701,15.5856,15.5624,15.5701,18900.0
2009-06-02 14:25:00,20.19,20.21,20.16,20.16,17100.0,15.5701,15.5856,15.547,15.547,17100.0
2009-06-02 14:30:00,20.16,20.17,20.13,20.13,11000.0,15.547,15.5547,15.5239,15.5239,11000.0
2009-06-02 14:35:00,20.13,20.15,20.13,20.14,6100.0,15.5239,15.5393,15.5239,15.5316,6100.0
2009-06-02 14:40:00,20.14,20.2,20.14,20.19,14300.0,15.5316,15.5779,15.5316,15.5701,14300.0
2009-06-02 14:45:00,20.19,20.19,20.17,20.17,4300.0,15.5701,15.5701,15.5547,15.5547,4300.0
2009-06-02 14:50:00,20.17,20.18,20.17,20.18,11400.0,15.5547,15.5624,15.5547,15.5624,11400.0
2009-06-02 14:55:00,20.18,20.18,20.17,20.17,6400.0,15.5624,15.5624,15.5547,15.5547,6400.0
2009-06-02 15:00:00,20.18,20.2,20.17,20.19,17600.0,15.5624,15.5779,15.5547,15.5701,17600.0
2009-06-02 15:05:00,20.19,20.21,20.19,20.19,17300.0,15.5701,15.5856,15.5701,15.5701,17300.0
2009-06-02 15:10:00,20.2,20.2,20.17,20.17,9100.0,15.5779,15.5779,15.5547,15.5547,9100.0
2009-06-02 15:15:00,20.17,20.17,20.16,20.16,11100.0,15.5547,15.5547,15.547,15.547,11100.0
2009-06-02 15:20:00,20.16,20.17,20.13,20.15,18100.0,15.547,15.5547,15.5239,15.5393,18100.0
2009-06-02 15:25:00,20.15,20.21,20.15,20.16,28900.0,15.5393,15.5856,15.5393,15.547,28900.0
2009-06-02 15:30:00,20.15,20.16,20.13,20.14,17300.0,15.5393,15.547,15.5239,15.5316,17300.0
2009-06-02 15:35:00,20.14,20.2,20.14,20.19,20100.0,15.5316,15.5779,15.5316,15.5701,20100.0
2009-06-02 15:40:00,20.2,20.2,20.17,20.18,32100.0,15.5779,15.5779,15.5547,15.5624,32100.0
2009-06-02 15:45:00,20.17,20.18,20.16,20.16,20300.0,15.5547,15.5624,15.547,15.547,20300.0
2009-06-02 15:50:00,20.17,20.17,20.09,20.12,70200.0,15.5547,15.5547,15.493,15.5162,70200.0
2009-06-02 15:55:00,20.12,20.14,20.08,20.1,108400.0,15.5162,15.5316,15.4853,15.5007,108400.0
2009-06-03 09:30:00,20.04,20.13,19.97,20.12,38300.0,15.4545,15.5239,15.4005,15.5162,38300.0
2009-06-03 09:35:00,20.1,20.15,20.01,20.12,30200.0,15.5007,15.5393,15.4313,15.5162,30200.0
2009-06-03 09:40:00,20.11,20.17,20.07,20.1,20100.0,15.5084,15.5547,15.4776,15.5007,20100.0
2009-06-03 09:45:00,20.1,20.15,20.08,20.14,28600.0,15.5007,15.5393,15.4853,15.5316,28600.0
2009-06-03 09:50:00,20.13,20.19,20.07,20.08,36300.0,15.5239,15.5701,15.4776,15.4853,36300.0
2009-06-03 09:55:00,20.09,20.11,20.06,20.11,29100.0,15.493,15.5084,15.4699,15.5084,29100.0
2009-06-03 10:00:00,20.1,20.12,20.06,20.11,41100.0,15.5007,15.5162,15.4699,15.5084,41100.0
2009-06-03 10:05:00,20.12,20.18,20.12,20.17,21500.0,15.5162,15.5624,15.5162,15.5547,21500.0
2009-06-03 10:10:00,20.18,20.22,20.17,20.2,41500.0,15.5624,15.5933,15.5547,15.5779,41500.0
2009-06-03 10:15:00,20.2,20.2,20.17,20.17,16500.0,15.5779,15.5779,15.5547,15.5547,16500.0
2009-06-03 10:20:00,20.17,20.2,20.17,20.18,31600.0,15.5547,15.5779,15.5547,15.5624,31600.0
2009-06-03 10:25:00,20.17,20.22,20.17,20.22,68700.0,15.5547,15.5933,15.5547,15.5933,68700.0
2009-06-03 10:30:00,20.22,20.23,20.21,20.22,55600.0,15.5933,15.601,15.5856,15.5933,55600.0
2009-06-03 10:35:00,20.22,20.23,20.19,20.19,34500.0,15.5933,15.601,15.5701,15.5701,34500.0
2009-06-03 10:40:00,20.19,20.21,20.16,20.2,22000.0,15.5701,15.5856,15.547,15.5779,22000.0
2009-06-03 10:45:00,20.19,20.21,20.19,20.21,10800.0,15.5701,15.5856,15.5701,15.5856,10800.0
2009-06-03 10:50:00,20.21,20.24,20.21,20.23,13500.0,15.5856,15.6087,15.5856,15.601,13500.0
2009-06-03 10:55:00,20.22,20.23,20.21,20.22,13000.0,15.5933,15.601,15.5856,15.5933,13000.0
2009-06-03 11:00:00,20.23,20.23,20.18,20.2,14600.0,15.601,15.601,15.5624,15.5779,14600.0
2009-06-03 11:05:00,20.21,20.22,20.19,20.19,7200.0,15.5856,15.5933,15.5701,15.5701,7200.0
2009-06-03 11:10:00,20.19,20.19,20.17,20.17,5100.0,15.5701,15.5701,15.5547,15.5547,5100.0
2009-06-03 11:15:00,20.17,20.19,20.16,20.18,7100.0,15.5547,15.5701,15.547,15.5624,7100.0
2009-06-03 11:20:00,20.18,20.22,20.18,20.22,7700.0,15.5624,15.5933,15.5624,15.5933,7700.0
2009-06-03 11:25:00,20.22,20.24,20.22,20.23,13700.0,15.5933,15.6087,15.5933,15.601,13700.0
2009-06-03 11:30:00,20.23,20.24,20.22,20.23,25000.0,15.601,15.6087,15.5933,15.601,25000.0
2009-06-03 11:35:00,20.23,20.26,20.23,20.25,25400.0,15.601,15.6241,15.601,15.6164,25400.0
2009-06-03 11:40:00,20.25,20.32,20.23,20.24,73500.0,15.6164,15.6704,15.601,15.6087,73500.0
2009-06-03 11:45:00,20.25,20.27,20.24,20.26,19800.0,15.6164,15.6318,15.6087,15.6241,19800.0
2009-06-03 11:50:00,20.26,20.27,20.22,20.24,48700.0,15.6241,15.6318,15.5933,15.6087,48700.0
2009-06-03 11:55:00,20.23,20.25,20.23,20.24,28900.0,15.601,15.6164,15.601,15.6087,28900.0
2009-06-03 12:00:00,20.23,20.24,20.23,20.23,6600.0,15.601,15.6087,15.601,15.601,6600.0
2009-06-03 12:05:00,20.23,20.24,20.23,20.23,8300.0,15.601,15.6087,15.601,15.601,8300.0
2009-06-03 12:10:00,20.23,20.24,20.22,20.23,23100.0,15.601,15.6087,15.5933,15.601,23100.0
2009-06-03 12:15:00,20.24,20.26,20.23,20.23,16100.0,15.6087,15.6241,15.601,15.601,16100.0
2009-06-03 12:20:00,20.23,20.23,20.21,20.22,24900.0,15.601,15.601,15.5856,15.5933,24900.0
2009-06-03 12:25:00,20.22,20.22,20.21,20.22,39300.0,15.5933,15.5933,15.5856,15.5933,39300.0
2009-06-03 12:30:00,20.22,20.23,20.2,20.22,46300.0,15.5933,15.601,15.5779,15.5933,46300.0
2009-06-03 12:35:00,20.22,20.22,20.21,20.22,21900.0,15.5933,15.5933,15.5856,15.5933,21900.0
2009-06-03 12:40:00,20.21,20.26,20.2,20.2,56000.0,15.5856,15.6241,15.5779,15.5779,56000.0
2009-06-03 12:45:00,20.2,20.2,20.14,20.16,49500.0,15.5779,15.5779,15.5316,15.547,49500.0
2009-06-03 12:50:00,20.16,20.2,20.16,20.16,40600.0,15.547,15.5779,15.547,15.547,40600.0
2009-06-03 12:55:00,20.16,20.17,20.15,20.17,14100.0,15.547,15.5547,15.5393,15.5547,14100.0
2009-06-03 13:00:00,20.16,20.18,20.16,20.17,11700.0,15.547,15.5624,15.547,15.5547,11700.0
2009-06-03 13:05:00,20.18,20.19,20.17,20.18,12700.0,15.5624,15.5701,15.5547,15.5624,12700.0
2009-06-03 13:10:00,20.18,20.19,20.18,20.18,8100.0,15.5624,15.5701,15.5624,15.5624,8100.0
2009-06-03 13:15:00,20.18,20.2,20.18,20.19,23600.0,15.5624,15.5779,15.5624,15.5701,23600.0
2009-06-03 13:20:00,20.19,20.19,20.15,20.16,29400.0,15.5701,15.5701,15.5393,15.547,29400.0
2009-06-03 13:25:00,20.17,20.18,20.15,20.16,37600.0,15.5547,15.5624,15.5393,15.547,37600.0
2009-06-03 13:30:00,20.15,20.19,20.15,20.18,14700.0,15.5393,15.5701,15.5393,15.5624,14700.0
2009-06-03 13:35:00,20.18,20.19,20.16,20.18,42700.0,15.5624,15.5701,15.547,15.5624,42700.0
2009-06-03 13:40:00,20.18,20.19,20.15,20.15,18900.0,15.5624,15.5701,15.5393,15.5393,18900.0
2009-06-03 13:45:00,20.16,20.16,20.13,20.15,35600.0,15.547,15.547,15.5239,15.5393,35600.0
2009-06-03 13:50:00,20.15,20.15,20.14,20.15,13700.0,15.5393,15.5393,15.5316,15.5393,13700.0
2009-06-03 13:55:00,20.15,20.2,20.14,20.19,53800.0,15.5393,15.5779,15.5316,15.5701,53800.0
2009-06-03 14:00:00,20.19,20.2,20.17,20.19,42800.0,15.5701,15.5779,15.5547,15.5701,42800.0
2009-06-03 14:05:00,20.2,20.2,20.18,20.18,13700.0,15.5779,15.5779,15.5624,15.5624,13700.0
2009-06-03 14:10:00,20.19,20.19,20.17,20.17,5800.0,15.5701,15.5701,15.5547,15.5547,5800.0
2009-06-03 14:15:00,20.18,20.18,20.14,20.15,34100.0,15.5624,15.5624,15.5316,15.5393,34100.0
2009-06-03 14:20:00,20.14,20.16,20.12,20.13,31300.0,15.5316,15.547,15.5162,15.5239,31300.0
2009-06-03 14:25:00,20.13,20.13,20.12,20.12,7600.0,15.5239,15.5239,15.5162,15.5162,7600.0
2009-06-03 14:30:00,20.12,20.15,20.11,20.14,54300.0,15.5162,15.5393,15.5084,15.5316,54300.0
2009-06-03 14:35:00,20.15,20.16,20.14,20.16,28500.0,15.5393,15.547,15.5316,15.547,28500.0
2009-06-03 14:40:00,20.15,20.16,20.15,20.16,17300.0,15.5393,15.547,15.5393,15.547,17300.0
2009-06-03 14:45:00,20.17,20.17,20.15,20.16,12800.0,15.5547,15.5547,15.5393,15.547,12800.0
2009-06-03 14:50:00,20.16,20.16,20.15,20.16,8800.0,15.547,15.547,15.5393,15.547,8800.0
2009-06-03 14:55:00,20.16,20.23,20.16,20.2,47500.0,15.547,15.601,15.547,15.5779,47500.0
2009-06-03 15:00:00,20.2,20.21,20.19,20.2,12500.0,15.5779,15.5856,15.5701,15.5779,12500.0
2009-06-03 15:05:00,20.2,20.21,20.19,20.2,10800.0,15.5779,15.5856,15.5701,15.5779,10800.0
2009-06-03 15:10:00,20.2,20.21,20.2,20.21,36300.0,15.5779,15.5856,15.5779,15.5856,36300.0
2009-06-03 15:15:00,20.2,20.24,20.19,20.23,102500.0,15.5779,15.6087,15.5701,15.601,102500.0
2009-06-03 15:20:00,20.23,20.23,20.19,20.2,23000.0,15.601,15.601,15.5701,15.5779,23000.0
2009-06-03 15:25:00,20.19,20.2,20.14,20.14,21100.0,15.5701,15.5779,15.5316,15.5316,21100.0
2009-06-03 15:30:00,20.14,20.15,20.11,20.12,32800.0,15.5316,15.5393,15.5084,15.5162,32800.0
2009-06-03 15:35:00,20.12,20.13,20.11,20.11,35800.0,15.5162,15.5239,15.5084,15.5084,35800.0
2009-06-03 15:40:00,20.12,20.15,20.11,20.12,75600.0,15.5162,15.5393,15.5084,15.5162,75600.0
2009-06-03 15:45:00,20.11,20.13,20.1,20.12,86800.0,15.5084,15.5239,15.5007,15.5162,86800.0
2009-06-03 15:50:00,20.12,20.18,20.12,20.17,75500.0,15.5162,15.5624,15.5162,15.5547,75500.0
2009-06-03 15:55:00,20.17,20.23,20.16,20.23,99500.0,15.5547,15.601,15.547,15.601,99500.0
2009-06-04 09:30:00,20.19,20.29,20.16,20.25,19600.0,15.5701,15.6473,15.547,15.6164,19600.0
2009-06-04 09:35:00,20.27,20.36,20.25,20.3,15400.0,15.6318,15.7012,15.6164,15.655,15400.0
2009-06-04 09:40:00,20.3,20.42,20.3,20.39,33900.0,15.655,15.7475,15.655,15.7244,33900.0
2009-06-04 09:45:00,20.38,20.38,20.25,20.25,12200.0,15.7167,15.7167,15.6164,15.6164,12200.0
2009-06-04 09:50:00,20.24,20.24,20.16,20.17,23900.0,15.6087,15.6087,15.547,15.5547,23900.0
2009-06-04 09:55:00,20.17,20.24,20.16,20.24,24500.0,15.5547,15.6087,15.547,15.6087,24500.0
2009-06-04 10:00:00,20.25,20.28,20.2,20.21,25200.0,15.6164,15.6396,15.5779,15.5856,25200.0
2009-06-04 10:05:00,20.2,20.2,20.12,20.13,34400.0,15.5779,15.5779,15.5162,15.5239,34400.0
2009-06-04 10:10:00,20.13,20.14,20.1,20.14,15400.0,15.5239,15.5316,15.5007,15.5316,15400.0
2009-06-04 10:15:00,20.14,20.14,20.1,20.1,19000.0,15.5316,15.5316,15.5007,15.5007,19000.0
2009-06-04 10:20:00,20.09,20.12,20.06,20.12,30000.0,15.493,15.5162,15.4699,15.5162,30000.0
2009-06-04 10:25:00,20.12,20.12,20.07,20.07,18100.0,15.5162,15.5162,15.4776,15.4776,18100.0
2009-06-04 10:30:00,20.08,20.11,20.08,20.1,20000.0,15.4853,15.5084,15.4853,15.5007,20000.0
2009-06-04 10:35:00,20.1,20.1,20.05,20.06,27100.0,15.5007,15.5007,15.4622,15.4699,27100.0
2009-06-04 10:40:00,20.05,20.07,20.05,20.06,16900.0,15.4622,15.4776,15.4622,15.4699,16900.0
2009-06-04 10:45:00,20.07,20.07,20.04,20.05,17800.0,15.4776,15.4776,15.4545,15.4622,17800.0
2009-06-04 10:50:00,20.06,20.07,20.05,20.06,18900.0,15.4699,15.4776,15.4622,15.4699,18900.0
2009-06-04 10:55:00,20.06,20.12,20.06,20.09,30200.0,15.4699,15.5162,15.4699,15.493,30200.0
2009-06-04 11:00:00,20.09,20.1,20.08,20.08,10100.0,15.493,15.5007,15.4853,15.4853,10100.0
2009-06-04 11:05:00,20.08,20.1,20.08,20.09,9600.0,15.4853,15.5007,15.4853,15.493,9600.0
2009-06-04 11:10:00,20.09,20.1,20.09,20.1,7100.0,15.493,15.5007,15.493,15.5007,7100.0
2009-06-04 11:15:00,20.1,20.1,20.09,20.1,10900.0,15.5007,15.5007,15.493,15.5007,10900.0
2009-06-04 11:20:00,20.09,20.1,20.06,20.06,23100.0,15.493,15.5007,15.4699,15.4699,23100.0
2009-06-04 11:25:00,20.06,20.07,20.02,20.02,25400.0,15.4699,15.4776,15.439,15.439,25400.0
2009-06-04 11:30:00,20.02,20.03,20.02,20.02,6000.0,15.439,15.4468,15.439,15.439,6000.0
2009-06-04 11:35:00,20.02,20.02,19.99,20.0,15200.0,15.439,15.439,15.4159,15.4236,15200.0
2009-06-04 11:40:00,19.99,20.0,19.97,19.98,17600.0,15.4159,15.4236,15.4005,15.4082,17600.0
2009-06-04 11:45:00,19.97,19.98,19.96,19.96,14600.0,15.4005,15.4082,15.3928,15.3928,14600.0
2009-06-04 11:50:00,19.95,19.97,19.95,19.95,13400.0,15.3851,15.4005,15.3851,15.3851,13400.0
2009-06-04 11:55:00,19.95,19.96,19.92,19.94,15900.0,15.3851,15.3928,15.3619,15.3773,15900.0
2009-06-04 12:00:00,19.92,19.92,19.88,19.89,41700.0,15.3619,15.3619,15.3311,15.3388,41700.0
2009-06-04 12:05:00,19.9,19.91,19.89,19.91,11600.0,15.3465,15.3542,15.3388,15.3542,11600.0
2009-06-04 12:10:00,19.91,19.92,19.9,19.91,14500.0,15.3542,15.3619,15.3465,15.3542,14500.0
2009-06-04 12:15:00,19.91,19.92,19.91,19.92,7600.0,15.3542,15.3619,15.3542,15.3619,7600.0
2009-06-04 12:20:00,19.92,19.97,19.92,19.97,14300.0,15.3619,15.4005,15.3619,15.4005,14300.0
2009-06-04 12:25:00,19.97,19.98,19.96,19.97,18800.0,15.4005,15.4082,15.3928,15.4005,18800.0
2009-06-04 12:30:00,19.97,19.98,19.96,19.97,13000.0,15.4005,15.4082,15.3928,15.4005,13000.0
2009-06-04 12:35:00,19.96,19.97,19.95,19.95,15500.0,15.3928,15.4005,15.3851,15.3851,15500.0
2009-06-04 12:40:00,19.95,19.98,19.95,19.97,16900.0,15.3851,15.4082,15.3851,15.4005,16900.0
2009-06-04 12:45:00,19.97,19.99,19.96,19.96,11200.0,15.4005,15.4159,15.3928,15.3928,11200.0
2009-06-04 12:50:00,19.96,19.96,19.93,19.94,35400.0,15.3928,15.3928,15.3696,15.3773,35400.0
2009-06-04 12:55:00,19.94,19.95,19.92,19.95,10200.0,15.3773,15.3851,15.3619,15.3851,10200.0
2009-06-04 13:00:00,19.95,19.98,19.95,19.98,4800.0,15.3851,15.4082,15.3851,15.4082,4800.0
2009-06-04 13:05:00,19.98,20.0,19.97,20.0,21000.0,15.4082,15.4236,15.4005,15.4236,21000.0
2009-06-04 13:10:00,20.0,20.02,20.0,20.02,6200.0,15.4236,15.439,15.4236,15.439,6200.0
2009-06-04 13:15:00,20.02,20.03,20.01,20.03,5800.0,15.439,15.4468,15.4313,15.4468,5800.0
2009-06-04 13:20:00,20.03,20.09,20.03,20.09,15700.0,15.4468,15.493,15.4468,15.493,15700.0
2009-06-04 13:25:00,20.09,20.11,20.09,20.1,22300.0,15.493,15.5084,15.493,15.5007,22300.0
2009-06-04 13:30:00,20.11,20.12,20.1,20.12,28400.0,15.5084,15.5162,15.5007,15.5162,28400.0
2009-06-04 13:35:00,20.12,20.12,20.11,20.11,16800.0,15.5162,15.5162,15.5084,15.5084,16800.0
2009-06-04 13:40:00,20.12,20.12,20.1,20.1,12300.0,15.5162,15.5162,15.5007,15.5007,12300.0
2009-06-04 13:45:00,20.1,20.1,20.08,20.08,16400.0,15.5007,15.5007,15.4853,15.4853,16400.0
2009-06-04 13:50:00,20.08,20.09,20.07,20.07,9300.0,15.4853,15.493,15.4776,15.4776,9300.0
2009-06-04 13:55:00,20.08,20.08,20.07,20.07,8100.0,15.4853,15.4853,15.4776,15.4776,8100.0
2009-06-04 14:00:00,20.08,20.09,20.08,20.09,6100.0,15.4853,15.493,15.4853,15.493,6100.0
2009-06-04 14:05:00,20.08,20.11,20.08,20.09,18300.0,15.4853,15.5084,15.4853,15.493,18300.0
2009-06-04 14:10:00,20.1,20.1,20.09,20.09,4400.0,15.5007,15.5007,15.493,15.493,4400.0
2009-06-04 14:15:00,20.1,20.1,20.09,20.1,12300.0,15.5007,15.5007,15.493,15.5007,12300.0
2009-06-04 14:20:00,20.1,20.1,20.09,20.1,10400.0,15.5007,15.5007,15.493,15.5007,10400.0
2009-06-04 14:25:00,20.09,20.11,20.09,20.1,36600.0,15.493,15.5084,15.493,15.5007,36600.0
2009-06-04 14:30:00,20.1,20.11,20.1,20.11,35000.0,15.5007,15.5084,15.5007,15.5084,35000.0
2009-06-04 14:35:00,20.1,20.11,20.08,20.09,35900.0,15.5007,15.5084,15.4853,15.493,35900.0
2009-06-04 14:40:00,20.09,20.11,20.08,20.1,18600.0,15.493,15.5084,15.4853,15.5007,18600.0
2009-06-04 14:45:00,20.1,20.11,20.08,20.09,49700.0,15.5007,15.5084,15.4853,15.493,49700.0
2009-06-04 14:50:00,20.09,20.1,20.07,20.09,23700.0,15.493,15.5007,15.4776,15.493,23700.0
2009-06-04 14:55:00,20.09,20.1,20.08,20.1,9000.0,15.493,15.5007,15.4853,15.5007,9000.0
2009-06-04 15:00:00,20.1,20.1,20.08,20.09,20500.0,15.5007,15.5007,15.4853,15.493,20500.0
2009-06-04 15:05:00,20.09,20.1,20.08,20.1,13000.0,15.493,15.5007,15.4853,15.5007,13000.0
2009-06-04 15:10:00,20.1,20.11,20.09,20.11,20100.0,15.5007,15.5084,15.493,15.5084,20100.0
2009-06-04 15:15:00,20.1,20.12,20.1,20.11,27800.0,15.5007,15.5162,15.5007,15.5084,27800.0
2009-06-04 15:20:00,20.11,20.12,20.11,20.12,10100.0,15.5084,15.5162,15.5084,15.5162,10100.0
2009-06-04 15:25:00,20.11,20.12,20.11,20.12,49100.0,15.5084,15.5162,15.5084,15.5162,49100.0
2009-06-04 15:30:00,20.12,20.12,20.11,20.12,18800.0,15.5162,15.5162,15.5084,15.5162,18800.0
2009-06-04 15:35:00,20.12,20.15,20.11,20.15,53700.0,15.5162,15.5393,15.5084,15.5393,53700.0
2009-06-04 15:40:00,20.15,20.18,20.13,20.15,100100.0,15.5393,15.5624,15.5239,15.5393,100100.0
2009-06-04 15:45:00,20.16,20.21,20.13,20.2,59300.0,15.547,15.5856,15.5239,15.5779,59300.0
2009-06-04 15:50:00,20.21,20.27,20.2,20.23,124100.0,15.5856,15.6318,15.5779,15.601,124100.0
2009-06-04 15:55:00,20.23,20.26,20.19,20.24,211300.0,15.601,15.6241,15.5701,15.6087,211300.0
2009-06-05 09:30:00,20.26,20.33,20.22,20.29,16700.0,15.6241,15.6781,15.5933,15.6473,16700.0
2009-06-05 09:35:00,20.3,20.39,20.3,20.39,18400.0,15.655,15.7244,15.655,15.7244,18400.0
2009-06-05 09:40:00,20.38,20.4,20.34,20.38,15900.0,15.7167,15.7321,15.6858,15.7167,15900.0
2009-06-05 09:45:00,20.4,20.4,20.25,20.28,29100.0,15.7321,15.7321,15.6164,15.6396,29100.0
2009-06-05 09:50:00,20.29,20.37,20.27,20.35,18500.0,15.6473,15.709,15.6318,15.6935,18500.0
2009-06-05 09:55:00,20.36,20.36,20.27,20.34,27300.0,15.7012,15.7012,15.6318,15.6858,27300.0
2009-06-05 10:00:00,20.34,20.35,20.28,20.31,47600.0,15.6858,15.6935,15.6396,15.6627,47600.0
2009-06-05 10:05:00,20.31,20.31,20.18,20.23,54000.0,15.6627,15.6627,15.5624,15.601,54000.0
2009-06-05 10:10:00,20.23,20.26,20.19,20.25,17800.0,15.601,15.6241,15.5701,15.6164,17800.0
2009-06-05 10:15:00,20.25,20.3,20.25,20.29,10300.0,15.6164,15.655,15.6164,15.6473,10300.0
2009-06-05 10:20:00,20.29,20.32,20.28,20.3,14200.0,15.6473,15.6704,15.6396,15.655,14200.0
2009-06-05 10:25:00,20.3,20.32,20.26,20.27,9600.0,15.655,15.6704,15.6241,15.6318,9600.0
2009-06-05 10:30:00,20.26,20.32,20.23,20.27,22200.0,15.6241,15.6704,15.601,15.6318,22200.0
2009-06-05 10:35:00,20.27,20.36,20.26,20.34,20500.0,15.6318,15.7012,15.6241,15.6858,20500.0
2009-06-05 10:40:00,20.34,20.37,20.33,20.36,12600.0,15.6858,15.709,15.6781,15.7012,12600.0
2009-06-05 10:45:00,20.36,20.4,20.35,20.36,29700.0,15.7012,15.7321,15.6935,15.7012,29700.0
2009-06-05 10:50:00,20.35,20.37,20.34,20.35,12000.0,15.6935,15.709,15.6858,15.6935,12000.0
2009-06-05 10:55:00,20.34,20.36,20.32,20.36,13900.0,15.6858,15.7012,15.6704,15.7012,13900.0
2009-06-05 11:00:00,20.36,20.42,20.35,20.4,16500.0,15.7012,15.7475,15.6935,15.7321,16500.0
2009-06-05 11:05:00,20.4,20.4,20.38,20.39,9700.0,15.7321,15.7321,15.7167,15.7244,9700.0
2009-06-05 11:10:00,20.39,20.4,20.37,20.37,12700.0,15.7244,15.7321,15.709,15.709,12700.0
2009-06-05 11:15:00,20.37,20.38,20.36,20.36,5800.0,15.709,15.7167,15.7012,15.7012,5800.0
2009-06-05 11:20:00,20.37,20.42,20.37,20.41,25000.0,15.709,15.7475,15.709,15.7398,25000.0
2009-06-05 11:25:00,20.42,20.42,20.4,20.42,17300.0,15.7475,15.7475,15.7321,15.7475,17300.0
2009-06-05 11:30:00,20.42,20.42,20.38,20.38,12600.0,15.7475,15.7475,15.7167,15.7167,12600.0
2009-06-05 11:35:00,20.37,20.38,20.36,20.37,12600.0,15.709,15.7167,15.7012,15.709,12600.0
2009-06-05 11:40:00,20.37,20.39,20.35,20.39,18200.0,15.709,15.7244,15.6935,15.7244,18200.0
2009-06-05 11:45:00,20.39,20.39,20.38,20.39,3400.0,15.7244,15.7244,15.7167,15.7244,3400.0
2009-06-05 11:50:00,20.39,20.39,20.34,20.39,13100.0,15.7244,15.7244,15.6858,15.7244,13100.0
2009-06-05 11:55:00,20.39,20.39,20.37,20.38,9900.0,15.7244,15.7244,15.709,15.7167,9900.0
2009-06-05 12:00:00,20.38,20.38,20.37,20.38,2000.0,15.7167,15.7167,15.709,15.7167,2000.0
2009-06-05 12:05:00,20.38,20.39,20.37,20.38,15300.0,15.7167,15.7244,15.709,15.7167,15300.0
2009-06-05 12:10:00,20.38,20.38,20.35,20.35,17500.0,15.7167,15.7167,15.6935,15.6935,17500.0
2009-06-05 12:15:00,20.36,20.38,20.35,20.37,8800.0,15.7012,15.7167,15.6935,15.709,8800.0
2009-06-05 12:20:00,20.37,20.39,20.36,20.39,12200.0,15.709,15.7244,15.7012,15.7244,12200.0
2009-06-05 12:25:00,20.39,20.4,20.39,20.4,17800.0,15.7244,15.7321,15.7244,15.7321,17800.0
2009-06-05 12:30:00,20.4,20.4,20.37,20.37,13200.0,15.7321,15.7321,15.709,15.709,13200.0
2009-06-05 12:35:00,20.37,20.38,20.35,20.37,8600.0,15.709,15.7167,15.6935,15.709,8600.0
2009-06-05 12:40:00,20.37,20.38,20.35,20.38,15900.0,15.709,15.7167,15.6935,15.7167,15900.0
2009-06-05 12:45:00,20.38,20.4,20.37,20.38,39500.0,15.7167,15.7321,15.709,15.7167,39500.0
2009-06-05 12:50:00,20.38,20.39,20.38,20.38,3800.0,15.7167,15.7244,15.7167,15.7167,3800.0
2009-06-05 12:55:00,20.37,20.4,20.37,20.4,5500.0,15.709,15.7321,15.709,15.7321,5500.0
2009-06-05 13:00:00,20.39,20.4,20.39,20.4,3800.0,15.7244,15.7321,15.7244,15.7321,3800.0
2009-06-05 13:05:00,20.4,20.4,20.39,20.4,2500.0,15.7321,15.7321,15.7244,15.7321,2500.0
2009-06-05 13:10:00,20.39,20.4,20.35,20.38,21900.0,15.7244,15.7321,15.6935,15.7167,21900.0
2009-06-05 13:15:00,20.38,20.38,20.37,20.38,7300.0,15.7167,15.7167,15.709,15.7167,7300.0
2009-06-05 13:20:00,20.37,20.38,20.34,20.35,11700.0,15.709,15.7167,15.6858,15.6935,11700.0
2009-06-05 13:25:00,20.35,20.36,20.34,20.35,5600.0,15.6935,15.7012,15.6858,15.6935,5600.0
2009-06-05 13:30:00,20.36,20.37,20.35,20.37,1900.0,15.7012,15.709,15.6935,15.709,1900.0
2009-06-05 13:35:00,20.37,20.37,20.34,20.36,17800.0,15.709,15.709,15.6858,15.7012,17800.0
2009-06-05 13:40:00,20.36,20.39,20.35,20.35,50600.0,15.7012,15.7244,15.6935,15.6935,50600.0
2009-06-05 13:45:00,20.35,20.37,20.35,20.36,17400.0,15.6935,15.709,15.6935,15.7012,17400.0
2009-06-05 13:50:00,20.36,20.37,20.35,20.36,12900.0,15.7012,15.709,15.6935,15.7012,12900.0
2009-06-05 13:55:00,20.36,20.36,20.32,20.34,26700.0,15.7012,15.7012,15.6704,15.6858,26700.0
2009-06-05 14:00:00,20.34,20.35,20.3,20.31,15500.0,15.6858,15.6935,15.655,15.6627,15500.0
2009-06-05 14:05:00,20.31,20.33,20.29,20.29,12200.0,15.6627,15.6781,15.6473,15.6473,12200.0
2009-06-05 14:10:00,20.3,20.31,20.27,20.28,17100.0,15.655,15.6627,15.6318,15.6396,17100.0
2009-06-05 14:15:00,20.27,20.3,20.26,20.27,17600.0,15.6318,15.655,15.6241,15.6318,17600.0
2009-06-05 14:20:00,20.27,20.3,20.26,20.3,17300.0,15.6318,15.655,15.6241,15.655,17300.0
2009-06-05 14:25:00,20.3,20.31,20.29,20.29,9500.0,15.655,15.6627,15.6473,15.6473,9500.0
2009-06-05 14:30:00,20.29,20.3,20.26,20.28,12400.0,15.6473,15.655,15.6241,15.6396,12400.0
2009-06-05 14:35:00,20.28,20.31,20.27,20.29,26200.0,15.6396,15.6627,15.6318,15.6473,26200.0
2009-06-05 14:40:00,20.29,20.31,20.29,20.29,29000.0,15.6473,15.6627,15.6473,15.6473,29000.0
2009-06-05 14:45:00,20.3,20.3,20.28,20.3,14200.0,15.655,15.655,15.6396,15.655,14200.0
2009-06-05 14:50:00,20.3,20.31,20.29,20.3,15500.0,15.655,15.6627,15.6473,15.655,15500.0
2009-06-05 14:55:00,20.3,20.3,20.29,20.3,12100.0,15.655,15.655,15.6473,15.655,12100.0
2009-06-05 15:00:00,20.29,20.3,20.26,20.3,22100.0,15.6473,15.655,15.6241,15.655,22100.0
2009-06-05 15:05:00,20.3,20.31,20.28,20.3,64000.0,15.655,15.6627,15.6396,15.655,64000.0
2009-06-05 15:10:00,20.3,20.3,20.28,20.28,24000.0,15.655,15.655,15.6396,15.6396,24000.0
2009-06-05 15:15:00,20.28,20.3,20.27,20.3,17900.0,15.6396,15.655,15.6318,15.655,17900.0
2009-06-05 15:20:00,20.29,20.31,20.28,20.29,30100.0,15.6473,15.6627,15.6396,15.6473,30100.0
2009-06-05 15:25:00,20.29,20.29,20.23,20.24,48900.0,15.6473,15.6473,15.601,15.6087,48900.0
2009-06-05 15:30:00,20.24,20.26,20.24,20.24,48500.0,15.6087,15.6241,15.6087,15.6087,48500.0
2009-06-05 15:35:00,20.25,20.28,20.24,20.25,113300.0,15.6164,15.6396,15.6087,15.6164,113300.0
2009-06-05 15:40:00,20.25,20.27,20.22,20.23,151700.0,15.6164,15.6318,15.5933,15.601,151700.0
2009-06-05 15:45:00,20.23,20.26,20.17,20.19,74200.0,15.601,15.6241,15.5547,15.5701,74200.0
2009-06-05 15:50:00,20.19,20.2,20.16,20.19,122200.0,15.5701,15.5779,15.547,15.5701,122200.0
2009-06-05 15:55:00,20.19,20.2,20.15,20.17,204900.0,15.5701,15.5779,15.5393,15.5547,204900.0
2009-06-08 09:30:00,19.98,20.19,19.98,20.15,31600.0,15.4082,15.5701,15.4082,15.5393,31600.0
2009-06-08 09:35:00,20.13,20.14,19.99,20.02,32700.0,15.5239,15.5316,15.4159,15.439,32700.0
2009-06-08 09:40:00,20.01,20.05,19.98,19.98,29300.0,15.4313,15.4622,15.4082,15.4082,29300.0
2009-06-08 09:45:00,19.99,20.01,19.97,19.97,16600.0,15.4159,15.4313,15.4005,15.4005,16600.0
2009-06-08 09:50:00,19.98,20.0,19.98,19.99,14500.0,15.4082,15.4236,15.4082,15.4159,14500.0
2009-06-08 09:55:00,19.98,19.99,19.96,19.98,19000.0,15.4082,15.4159,15.3928,15.4082,19000.0
2009-06-08 10:00:00,19.97,19.99,19.96,19.99,19400.0,15.4005,15.4159,15.3928,15.4159,19400.0
2009-06-08 10:05:00,19.99,20.0,19.96,19.98,60000.0,15.4159,15.4236,15.3928,15.4082,60000.0
2009-06-08 10:10:00,19.98,19.98,19.89,19.9,22700.0,15.4082,15.4082,15.3388,15.3465,22700.0
2009-06-08 10:15:00,19.88,19.89,19.86,19.88,54400.0,15.3311,15.3388,15.3157,15.3311,54400.0
2009-06-08 10:20:00,19.89,19.9,19.88,19.9,19700.0,15.3388,15.3465,15.3311,15.3465,19700.0
2009-06-08 10:25:00,19.9,19.93,19.89,19.92,44000.0,15.3465,15.3696,15.3388,15.3619,44000.0
2009-06-08 10:30:00,19.92,19.95,19.91,19.92,39100.0,15.3619,15.3851,15.3542,15.3619,39100.0
2009-06-08 10:35:00,19.92,19.95,19.91,19.94,23900.0,15.3619,15.3851,15.3542,15.3773,23900.0
2009-06-08 10:40:00,19.94,19.99,19.93,19.99,44000.0,15.3773,15.4159,15.3696,15.4159,44000.0
2009-06-08 10:45:00,19.99,19.99,19.97,19.98,12500.0,15.4159,15.4159,15.4005,15.4082,12500.0
2009-06-08 10:50:00,19.98,20.03,19.98,20.02,29000.0,15.4082,15.4468,15.4082,15.439,29000.0
2009-06-08 10:55:00,20.02,20.02,19.99,20.0,13600.0,15.439,15.439,15.4159,15.4236,13600.0
2009-06-08 11:00:00,20.0,20.0,19.98,19.99,7000.0,15.4236,15.4236,15.4082,15.4159,7000.0
2009-06-08 11:05:00,19.99,20.0,19.98,19.99,6000.0,15.4159,15.4236,15.4082,15.4159,6000.0
2009-06-08 11:10:00,19.99,19.99,19.96,19.97,47500.0,15.4159,15.4159,15.3928,15.4005,47500.0
2009-06-08 11:15:00,19.97,19.98,19.96,19.97,28400.0,15.4005,15.4082,15.3928,15.4005,28400.0
2009-06-08 11:20:00,19.97,19.97,19.95,19.96,13500.0,15.4005,15.4005,15.3851,15.3928,13500.0
2009-06-08 11:25:00,19.96,19.96,19.93,19.93,16300.0,15.3928,15.3928,15.3696,15.3696,16300.0
2009-06-08 11:30:00,19.94,19.95,19.93,19.95,12800.0,15.3773,15.3851,15.3696,15.3851,12800.0
2009-06-08 11:35:00,19.94,19.97,19.94,19.97,21700.0,15.3773,15.4005,15.3773,15.4005,21700.0
2009-06-08 11:40:00,19.97,19.97,19.94,19.96,18000.0,15.4005,15.4005,15.3773,15.3928,18000.0
2009-06-08 11:45:00,19.95,19.96,19.94,19.95,5000.0,15.3851,15.3928,15.3773,15.3851,5000.0
2009-06-08 11:50:00,19.95,19.96,19.93,19.95,54900.0,15.3851,15.3928,15.3696,15.3851,54900.0
2009-06-08 11:55:00,19.96,19.97,19.95,19.97,7200.0,15.3928,15.4005,15.3851,15.4005,7200.0
2009-06-08 12:00:00,19.97,20.02,19.97,20.0,43100.0,15.4005,15.439,15.4005,15.4236,43100.0
2009-06-08 12:05:00,20.0,20.01,19.99,20.0,16100.0,15.4236,15.4313,15.4159,15.4236,16100.0
2009-06-08 12:10:00,20.0,20.0,19.99,19.99,15800.0,15.4236,15.4236,15.4159,15.4159,15800.0
2009-06-08 12:15:00,20.0,20.0,19.98,20.0,46600.0,15.4236,15.4236,15.4082,15.4236,46600.0
2009-06-08 12:20:00,19.99,20.01,19.99,20.0,25000.0,15.4159,15.4313,15.4159,15.4236,25000.0
2009-06-08 12:25:00,20.01,20.01,20.0,20.0,15400.0,15.4313,15.4313,15.4236,15.4236,15400.0
2009-06-08 12:30:00,20.0,20.01,19.97,19.98,14300.0,15.4236,15.4313,15.4005,15.4082,14300.0
2009-06-08 12:35:00,19.98,20.0,19.98,20.0,20800.0,15.4082,15.4236,15.4082,15.4236,20800.0
2009-06-08 12:40:00,19.99,19.99,19.95,19.95,28200.0,15.4159,15.4159,15.3851,15.3851,28200.0
2009-06-08 12:45:00,19.94,19.96,19.94,19.95,7400.0,15.3773,15.3928,15.3773,15.3851,7400.0
2009-06-08 12:50:00,19.95,19.95,19.94,19.95,118000.0,15.3851,15.3851,15.3773,15.3851,118000.0
2009-06-08 12:55:00,19.94,19.95,19.94,19.95,7100.0,15.3773,15.3851,15.3773,15.3851,7100.0
2009-06-08 13:00:00,19.95,19.96,19.95,19.96,26100.0,15.3851,15.3928,15.3851,15.3928,26100.0
2009-06-08 13:05:00,19.96,19.96,19.95,19.96,7700.0,15.3928,15.3928,15.3851,15.3928,7700.0
2009-06-08 13:10:00,19.96,19.97,19.96,19.96,5900.0,15.3928,15.4005,15.3928,15.3928,5900.0
2009-06-08 13:15:00,19.97,19.98,19.97,19.97,27000.0,15.4005,15.4082,15.4005,15.4005,27000.0
2009-06-08 13:20:00,19.97,19.98,19.96,19.97,10300.0,15.4005,15.4082,15.3928,15.4005,10300.0
2009-06-08 13:25:00,19.98,19.98,19.97,19.98,11100.0,15.4082,15.4082,15.4005,15.4082,11100.0
2009-06-08 13:30:00,19.97,19.98,19.96,19.96,8200.0,15.4005,15.4082,15.3928,15.3928,8200.0
2009-06-08 13:35:00,19.96,19.97,19.96,19.97,7000.0,15.3928,15.4005,15.3928,15.4005,7000.0
2009-06-08 13:40:00,19.96,19.97,19.95,19.97,10700.0,15.3928,15.4005,15.3851,15.4005,10700.0
2009-06-08 13:45:00,19.97,20.0,19.96,19.99,22300.0,15.4005,15.4236,15.3928,15.4159,22300.0
2009-06-08 13:50:00,19.99,19.99,19.97,19.98,7900.0,15.4159,15.4159,15.4005,15.4082,7900.0
2009-06-08 13:55:00,19.98,19.98,19.97,19.98,2300.0,15.4082,15.4082,15.4005,15.4082,2300.0
2009-06-08 14:00:00,19.98,19.98,19.97,19.97,13000.0,15.4082,15.4082,15.4005,15.4005,13000.0
2009-06-08 14:05:00,19.97,19.98,19.95,19.95,11400.0,15.4005,15.4082,15.3851,15.3851,11400.0
2009-06-08 14:10:00,19.96,19.97,19.95,19.95,44800.0,15.3928,15.4005,15.3851,15.3851,44800.0
2009-06-08 14:15:00,19.95,19.96,19.95,19.95,16700.0,15.3851,15.3928,15.3851,15.3851,16700.0
2009-06-08 14:20:00,19.95,19.96,19.95,19.95,10800.0,15.3851,15.3928,15.3851,15.3851,10800.0
2009-06-08 14:25:00,19.96,19.96,19.95,19.96,5500.0,15.3928,15.3928,15.3851,15.3928,5500.0
2009-06-08 14:30:00,19.96,19.98,19.95,19.95,27700.0,15.3928,15.4082,15.3851,15.3851,27700.0
2009-06-08 14:35:00,19.95,19.96,19.95,19.95,13400.0,15.3851,15.3928,15.3851,15.3851,13400.0
2009-06-08 14:40:00,19.96,19.96,19.95,19.95,19300.0,15.3928,15.3928,15.3851,15.3851,19300.0
2009-06-08 14:45:00,19.95,19.98,19.94,19.95,47400.0,15.3851,15.4082,15.3773,15.3851,47400.0
2009-06-08 14:50:00,19.96,19.98,19.95,19.95,29800.0,15.3928,15.4082,15.3851,15.3851,29800.0
2009-06-08 14:55:00,19.95,19.97,19.95,19.96,6600.0,15.3851,15.4005,15.3851,15.3928,6600.0
2009-06-08 15:00:00,19.97,20.0,19.96,19.97,19600.0,15.4005,15.4236,15.3928,15.4005,19600.0
2009-06-08 15:05:00,19.98,19.98,19.95,19.96,20600.0,15.4082,15.4082,15.3851,15.3928,20600.0
2009-06-08 15:10:00,19.97,19.98,19.95,19.98,114600.0,15.4005,15.4082,15.3851,15.4082,114600.0
2009-06-08 15:15:00,19.97,20.03,19.96,20.01,33900.0,15.4005,15.4468,15.3928,15.4313,33900.0
2009-06-08 15:20:00,20.01,20.13,20.01,20.09,77300.0,15.4313,15.5239,15.4313,15.493,77300.0
2009-06-08 15:25:00,20.09,20.12,20.09,20.11,25500.0,15.493,15.5162,15.493,15.5084,25500.0
2009-06-08 15:30:00,20.11,20.22,20.11,20.21,59700.0,15.5084,15.5933,15.5084,15.5856,59700.0
2009-06-08 15:35:00,20.21,20.26,20.19,20.19,45900.0,15.5856,15.6241,15.5701,15.5701,45900.0
2009-06-08 15:40:00,20.19,20.22,20.18,20.2,45000.0,15.5701,15.5933,15.5624,15.5779,45000.0
2009-06-08 15:45:00,20.2,20.22,20.19,20.21,44800.0,15.5779,15.5933,15.5701,15.5856,44800.0
2009-06-08 15:50:00,20.22,20.22,20.16,20.16,53800.0,15.5933,15.5933,15.547,15.547,53800.0
2009-06-08 15:55:00,20.16,20.19,20.1,20.12,93100.0,15.547,15.5701,15.5007,15.5162,93100.0
2009-06-09 09:30:00,20.33,20.35,20.25,20.32,38900.0,15.6781,15.6935,15.6164,15.6704,38900.0
2009-06-09 09:35:00,20.32,20.35,20.25,20.28,22100.0,15.6704,15.6935,15.6164,15.6396,22100.0
2009-06-09 09:40:00,20.29,20.29,20.22,20.24,25600.0,15.6473,15.6473,15.5933,15.6087,25600.0
2009-06-09 09:45:00,20.24,20.3,20.24,20.25,20700.0,15.6087,15.655,15.6087,15.6164,20700.0
2009-06-09 09:50:00,20.26,20.27,20.2,20.26,19700.0,15.6241,15.6318,15.5779,15.6241,19700.0
2009-06-09 09:55:00,20.27,20.28,20.22,20.22,34600.0,15.6318,15.6396,15.5933,15.5933,34600.0
2009-06-09 10:00:00,20.22,20.24,20.15,20.17,21600.0,15.5933,15.6087,15.5393,15.5547,21600.0
2009-06-09 10:05:00,20.18,20.27,20.18,20.26,30700.0,15.5624,15.6318,15.5624,15.6241,30700.0
2009-06-09 10:10:00,20.26,20.26,20.2,20.2,21200.0,15.6241,15.6241,15.5779,15.5779,21200.0
2009-06-09 10:15:00,20.2,20.22,20.14,20.15,18500.0,15.5779,15.5933,15.5316,15.5393,18500.0
2009-06-09 10:20:00,20.16,20.16,20.13,20.16,12600.0,15.547,15.547,15.5239,15.547,12600.0
2009-06-09 10:25:00,20.15,20.17,20.14,20.17,6700.0,15.5393,15.5547,15.5316,15.5547,6700.0
2009-06-09 10:30:00,20.17,20.2,20.17,20.19,11900.0,15.5547,15.5779,15.5547,15.5701,11900.0
2009-06-09 10:35:00,20.2,20.23,20.19,20.22,17300.0,15.5779,15.601,15.5701,15.5933,17300.0
2009-06-09 10:40:00,20.22,20.25,20.22,20.22,32200.0,15.5933,15.6164,15.5933,15.5933,32200.0
2009-06-09 10:45:00,20.22,20.23,20.18,20.19,18900.0,15.5933,15.601,15.5624,15.5701,18900.0
2009-06-09 10:50:00,20.19,20.2,20.17,20.19,9400.0,15.5701,15.5779,15.5547,15.5701,9400.0
2009-06-09 10:55:00,20.19,20.2,20.18,20.2,4200.0,15.5701,15.5779,15.5624,15.5779,4200.0
2009-06-09 11:00:00,20.2,20.2,20.16,20.18,13200.0,15.5779,15.5779,15.547,15.5624,13200.0
2009-06-09 11:05:00,20.18,20.22,20.17,20.22,8200.0,15.5624,15.5933,15.5547,15.5933,8200.0
2009-06-09 11:10:00,20.22,20.22,20.19,20.2,4100.0,15.5933,15.5933,15.5701,15.5779,4100.0
2009-06-09 11:15:00,20.2,20.21,20.19,20.2,8700.0,15.5779,15.5856,15.5701,15.5779,8700.0
2009-06-09 11:20:00,20.19,20.2,20.19,20.2,9600.0,15.5701,15.5779,15.5701,15.5779,9600.0
2009-06-09 11:25:00,20.2,20.21,20.18,20.18,9200.0,15.5779,15.5856,15.5624,15.5624,9200.0
2009-06-09 11:30:00,20.19,20.21,20.18,20.18,14400.0,15.5701,15.5856,15.5624,15.5624,14400.0
2009-06-09 11:35:00,20.18,20.18,20.16,20.17,6500.0,15.5624,15.5624,15.547,15.5547,6500.0
2009-06-09 11:40:00,20.17,20.17,20.16,20.17,1100.0,15.5547,15.5547,15.547,15.5547,1100.0
2009-06-09 11:45:00,20.17,20.17,20.16,20.17,2500.0,15.5547,15.5547,15.547,15.5547,2500.0
2009-06-09 11:50:00,20.17,20.17,20.16,20.17,3000.0,15.5547,15.5547,15.547,15.5547,3000.0
2009-06-09 11:55:00,20.17,20.17,20.16,20.16,4900.0,15.5547,15.5547,15.547,15.547,4900.0
2009-06-09 12:00:00,20.17,20.17,20.16,20.16,3300.0,15.5547,15.5547,15.547,15.547,3300.0
2009-06-09 12:05:00,20.17,20.18,20.16,20.17,9000.0,15.5547,15.5624,15.547,15.5547,9000.0
2009-06-09 12:10:00,20.17,20.17,20.16,20.17,5200.0,15.5547,15.5547,15.547,15.5547,5200.0
2009-06-09 12:15:00,20.17,20.18,20.16,20.17,19800.0,15.5547,15.5624,15.547,15.5547,19800.0
2009-06-09 12:20:00,20.17,20.19,20.17,20.17,7400.0,15.5547,15.5701,15.5547,15.5547,7400.0
2009-06-09 12:25:00,20.18,20.18,20.17,20.18,8900.0,15.5624,15.5624,15.5547,15.5624,8900.0
2009-06-09 12:30:00,20.18,20.18,20.17,20.18,4000.0,15.5624,15.5624,15.5547,15.5624,4000.0
2009-06-09 12:35:00,20.19,20.19,20.17,20.18,8900.0,15.5701,15.5701,15.5547,15.5624,8900.0
2009-06-09 12:40:00,20.18,20.18,20.17,20.18,3400.0,15.5624,15.5624,15.5547,15.5624,3400.0
2009-06-09 12:45:00,20.17,20.19,20.17,20.18,7600.0,15.5547,15.5701,15.5547,15.5624,7600.0
2009-06-09 12:50:00,20.18,20.18,20.17,20.18,1700.0,15.5624,15.5624,15.5547,15.5624,1700.0
2009-06-09 12:55:00,20.18,20.18,20.17,20.18,2400.0,15.5624,15.5624,15.5547,15.5624,2400.0
2009-06-09 13:00:00,20.18,20.19,20.17,20.18,7500.0,15.5624,15.5701,15.5547,15.5624,7500.0
2009-06-09 13:05:00,20.19,20.19,20.18,20.18,14200.0,15.5701,15.5701,15.5624,15.5624,14200.0
2009-06-09 13:10:00,20.18,20.19,20.16,20.18,16400.0,15.5624,15.5701,15.547,15.5624,16400.0
2009-06-09 13:15:00,20.18,20.18,20.17,20.18,4500.0,15.5624,15.5624,15.5547,15.5624,4500.0
2009-06-09 13:20:00,20.18,20.18,20.17,20.17,5300.0,15.5624,15.5624,15.5547,15.5547,5300.0
2009-06-09 13:25:00,20.18,20.19,20.18,20.19,16500.0,15.5624,15.5701,15.5624,15.5701,16500.0
2009-06-09 13:30:00,20.19,20.19,20.18,20.19,2600.0,15.5701,15.5701,15.5624,15.5701,2600.0
2009-06-09 13:35:00,20.19,20.19,20.17,20.18,30100.0,15.5701,15.5701,15.5547,15.5624,30100.0
2009-06-09 13:40:00,20.18,20.19,20.17,20.17,23900.0,15.5624,15.5701,15.5547,15.5547,23900.0
2009-06-09 13:45:00,20.18,20.18,20.17,20.17,1200.0,15.5624,15.5624,15.5547,15.5547,1200.0
2009-06-09 13:50:00,20.17,20.18,20.17,20.18,9000.0,15.5547,15.5624,15.5547,15.5624,9000.0
2009-06-09 13:55:00,20.18,20.18,20.17,20.18,13300.0,15.5624,15.5624,15.5547,15.5624,13300.0
2009-06-09 14:00:00,20.18,20.18,20.17,20.17,6300.0,15.5624,15.5624,15.5547,15.5547,6300.0
2009-06-09 14:05:00,20.18,20.19,20.17,20.17,23400.0,15.5624,15.5701,15.5547,15.5547,23400.0
2009-06-09 14:10:00,20.18,20.18,20.17,20.18,6700.0,15.5624,15.5624,15.5547,15.5624,6700.0
2009-06-09 14:15:00,20.18,20.19,20.17,20.19,14400.0,15.5624,15.5701,15.5547,15.5701,14400.0
2009-06-09 14:20:00,20.19,20.2,20.18,20.19,39300.0,15.5701,15.5779,15.5624,15.5701,39300.0
2009-06-09 14:25:00,20.19,20.2,20.18,20.2,15700.0,15.5701,15.5779,15.5624,15.5779,15700.0
2009-06-09 14:30:00,20.2,20.22,20.19,20.19,27300.0,15.5779,15.5933,15.5701,15.5701,27300.0
2009-06-09 14:35:00,20.2,20.2,20.19,20.2,2100.0,15.5779,15.5779,15.5701,15.5779,2100.0
2009-06-09 14:40:00,20.19,20.21,20.17,20.17,27900.0,15.5701,15.5856,15.5547,15.5547,27900.0
2009-06-09 14:45:00,20.17,20.19,20.16,20.18,9100.0,15.5547,15.5701,15.547,15.5624,9100.0
2009-06-09 14:50:00,20.18,20.2,20.18,20.19,10900.0,15.5624,15.5779,15.5624,15.5701,10900.0
2009-06-09 14:55:00,20.18,20.19,20.18,20.18,8500.0,15.5624,15.5701,15.5624,15.5624,8500.0
2009-06-09 15:00:00,20.19,20.2,20.18,20.18,7500.0,15.5701,15.5779,15.5624,15.5624,7500.0
2009-06-09 15:05:00,20.19,20.19,20.18,20.19,7500.0,15.5701,15.5701,15.5624,15.5701,7500.0
2009-06-09 15:10:00,20.18,20.2,20.17,20.2,21700.0,15.5624,15.5779,15.5547,15.5779,21700.0
2009-06-09 15:15:00,20.2,20.22,20.19,20.22,65800.0,15.5779,15.5933,15.5701,15.5933,65800.0
2009-06-09 15:20:00,20.22,20.22,20.2,20.22,13500.0,15.5933,15.5933,15.5779,15.5933,13500.0
2009-06-09 15:25:00,20.22,20.23,20.2,20.22,17100.0,15.5933,15.601,15.5779,15.5933,17100.0
2009-06-09 15:30:00,20.21,20.23,20.2,20.23,22000.0,15.5856,15.601,15.5779,15.601,22000.0
2009-06-09 15:35:00,20.23,20.24,20.22,20.24,25000.0,15.601,15.6087,15.5933,15.6087,25000.0
2009-06-09 15:40:00,20.23,20.26,20.23,20.25,31300.0,15.601,15.6241,15.601,15.6164,31300.0
2009-06-09 15:45:00,20.24,20.25,20.2,20.23,39400.0,15.6087,15.6164,15.5779,15.601,39400.0
2009-06-09 15:50:00,20.24,20.24,20.22,20.23,441800.0,15.6087,15.6087,15.5933,15.601,441800.0
2009-06-09 15:55:00,20.23,20.27,20.22,20.24,130800.0,15.601,15.6318,15.5933,15.6087,130800.0
2009-06-10 09:30:00,20.38,20.51,20.31,20.44,38300.0,15.7167,15.8169,15.6627,15.7629,38300.0
2009-06-10 09:35:00,20.42,20.5,20.41,20.49,36400.0,15.7475,15.8092,15.7398,15.8015,36400.0
2009-06-10 09:40:00,20.5,20.51,20.45,20.47,75200.0,15.8092,15.8169,15.7707,15.7861,75200.0
2009-06-10 09:45:00,20.47,20.5,20.44,20.44,56600.0,15.7861,15.8092,15.7629,15.7629,56600.0
2009-06-10 09:50:00,20.44,20.46,20.4,20.42,11700.0,15.7629,15.7784,15.7321,15.7475,11700.0
2009-06-10 09:55:00,20.41,20.47,20.41,20.47,19500.0,15.7398,15.7861,15.7398,15.7861,19500.0
2009-06-10 10:00:00,20.47,20.48,20.32,20.32,36900.0,15.7861,15.7938,15.6704,15.6704,36900.0
2009-06-10 10:05:00,20.31,20.31,20.3,20.31,10000.0,15.6627,15.6627,15.655,15.6627,10000.0
2009-06-10 10:10:00,20.31,20.41,20.3,20.31,54000.0,15.6627,15.7398,15.655,15.6627,54000.0
2009-06-10 10:15:00,20.3,20.36,20.3,20.35,39500.0,15.655,15.7012,15.655,15.6935,39500.0
2009-06-10 10:20:00,20.36,20.38,20.35,20.36,17500.0,15.7012,15.7167,15.6935,15.7012,17500.0
2009-06-10 10:25:00,20.36,20.37,20.35,20.36,9100.0,15.7012,15.709,15.6935,15.7012,9100.0
2009-06-10 10:30:00,20.36,20.37,20.33,20.36,16500.0,15.7012,15.709,15.6781,15.7012,16500.0
2009-06-10 10:35:00,20.36,20.37,20.35,20.37,17300.0,15.7012,15.709,15.6935,15.709,17300.0
2009-06-10 10:40:00,20.37,20.39,20.37,20.39,9900.0,15.709,15.7244,15.709,15.7244,9900.0
2009-06-10 10:45:00,20.39,20.39,20.37,20.38,13000.0,15.7244,15.7244,15.709,15.7167,13000.0
2009-06-10 10:50:00,20.38,20.38,20.37,20.38,9800.0,15.7167,15.7167,15.709,15.7167,9800.0
2009-06-10 10:55:00,20.38,20.39,20.37,20.37,21900.0,15.7167,15.7244,15.709,15.709,21900.0
2009-06-10 11:00:00,20.37,20.37,20.3,20.34,21800.0,15.709,15.709,15.655,15.6858,21800.0
2009-06-10 11:05:00,20.34,20.35,20.3,20.3,17700.0,15.6858,15.6935,15.655,15.655,17700.0
2009-06-10 11:10:00,20.3,20.34,20.29,20.33,20800.0,15.655,15.6858,15.6473,15.6781,20800.0
2009-06-10 11:15:00,20.34,20.36,20.3,20.3,53700.0,15.6858,15.7012,15.655,15.655,53700.0
2009-06-10 11:20:00,20.3,20.31,20.29,20.3,28100.0,15.655,15.6627,15.6473,15.655,28100.0
2009-06-10 11:25:00,20.3,20.31,20.3,20.3,22500.0,15.655,15.6627,15.655,15.655,22500.0
2009-06-10 11:30:00,20.3,20.37,20.3,20.36,46100.0,15.655,15.709,15.655,15.7012,46100.0
2009-06-10 11:35:00,20.36,20.36,20.25,20.25,30900.0,15.7012,15.7012,15.6164,15.6164,30900.0
2009-06-10 11:40:00,20.25,20.25,20.22,20.22,16200.0,15.6164,15.6164,15.5933,15.5933,16200.0
2009-06-10 11:45:00,20.23,20.25,20.22,20.25,26200.0,15.601,15.6164,15.5933,15.6164,26200.0
2009-06-10 11:50:00,20.25,20.27,20.24,20.26,13500.0,15.6164,15.6318,15.6087,15.6241,13500.0
2009-06-10 11:55:00,20.27,20.28,20.26,20.28,16100.0,15.6318,15.6396,15.6241,15.6396,16100.0
2009-06-10 12:00:00,20.28,20.3,20.27,20.29,13900.0,15.6396,15.655,15.6318,15.6473,13900.0
2009-06-10 12:05:00,20.3,20.3,20.29,20.3,11700.0,15.655,15.655,15.6473,15.655,11700.0
2009-06-10 12:10:00,20.29,20.31,20.29,20.3,19200.0,15.6473,15.6627,15.6473,15.655,19200.0
2009-06-10 12:15:00,20.3,20.36,20.3,20.36,31200.0,15.655,15.7012,15.655,15.7012,31200.0
2009-06-10 12:20:00,20.36,20.37,20.34,20.36,45100.0,15.7012,15.709,15.6858,15.7012,45100.0
2009-06-10 12:25:00,20.36,20.36,20.35,20.36,8000.0,15.7012,15.7012,15.6935,15.7012,8000.0
2009-06-10 12:30:00,20.35,20.36,20.34,20.35,37800.0,15.6935,15.7012,15.6858,15.6935,37800.0
2009-06-10 12:35:00,20.36,20.36,20.35,20.35,12800.0,15.7012,15.7012,15.6935,15.6935,12800.0
2009-06-10 12:40:00,20.35,20.36,20.35,20.35,19800.0,15.6935,15.7012,15.6935,15.6935,19800.0
2009-06-10 12:45:00,20.35,20.36,20.35,20.35,16700.0,15.6935,15.7012,15.6935,15.6935,16700.0
2009-06-10 12:50:00,20.35,20.36,20.35,20.36,3400.0,15.6935,15.7012,15.6935,15.7012,3400.0
2009-06-10 12:55:00,20.36,20.37,20.35,20.36,32300.0,15.7012,15.709,15.6935,15.7012,32300.0
2009-06-10 13:00:00,20.36,20.38,20.35,20.37,27600.0,15.7012,15.7167,15.6935,15.709,27600.0
2009-06-10 13:05:00,20.36,20.36,20.34,20.36,24000.0,15.7012,15.7012,15.6858,15.7012,24000.0
2009-06-10 13:10:00,20.36,20.38,20.35,20.37,18800.0,15.7012,15.7167,15.6935,15.709,18800.0
2009-06-10 13:15:00,20.37,20.38,20.34,20.36,50300.0,15.709,15.7167,15.6858,15.7012,50300.0
2009-06-10 13:20:00,20.37,20.4,20.37,20.39,43300.0,15.709,15.7321,15.709,15.7244,43300.0
2009-06-10 13:25:00,20.39,20.41,20.39,20.41,50500.0,15.7244,15.7398,15.7244,15.7398,50500.0
2009-06-10 13:30:00,20.41,20.41,20.4,20.4,12000.0,15.7398,15.7398,15.7321,15.7321,12000.0
2009-06-10 13:35:00,20.41,20.41,20.39,20.4,90600.0,15.7398,15.7398,15.7244,15.7321,90600.0
2009-06-10 13:40:00,20.4,20.41,20.38,20.38,33900.0,15.7321,15.7398,15.7167,15.7167,33900.0
2009-06-10 13:45:00,20.39,20.39,20.33,20.33,28400.0,15.7244,15.7244,15.6781,15.6781,28400.0
2009-06-10 13:50:00,20.33,20.35,20.33,20.35,48100.0,15.6781,15.6935,15.6781,15.6935,48100.0
2009-06-10 13:55:00,20.35,20.41,20.34,20.39,54400.0,15.6935,15.7398,15.6858,15.7244,54400.0
2009-06-10 14:00:00,20.4,20.41,20.37,20.4,112900.0,15.7321,15.7398,15.709,15.7321,112900.0
2009-06-10 14:05:00,20.4,20.41,20.36,20.38,47500.0,15.7321,15.7398,15.7012,15.7167,47500.0
2009-06-10 14:10:00,20.39,20.44,20.38,20.42,65400.0,15.7244,15.7629,15.7167,15.7475,65400.0
2009-06-10 14:15:00,20.41,20.42,20.35,20.38,42100.0,15.7398,15.7475,15.6935,15.7167,42100.0
2009-06-10 14:20:00,20.38,20.39,20.37,20.39,23900.0,15.7167,15.7244,15.709,15.7244,23900.0
2009-06-10 14:25:00,20.39,20.44,20.38,20.4,26500.0,15.7244,15.7629,15.7167,15.7321,26500.0
2009-06-10 14:30:00,20.41,20.41,20.38,20.41,20400.0,15.7398,15.7398,15.7167,15.7398,20400.0
2009-06-10 14:35:00,20.41,20.47,20.41,20.46,33900.0,15.7398,15.7861,15.7398,15.7784,33900.0
2009-06-10 14:40:00,20.47,20.47,20.42,20.46,22000.0,15.7861,15.7861,15.7475,15.7784,22000.0
2009-06-10 14:45:00,20.46,20.47,20.43,20.45,25400.0,15.7784,15.7861,15.7552,15.7707,25400.0
2009-06-10 14:50:00,20.46,20.49,20.43,20.47,46800.0,15.7784,15.8015,15.7552,15.7861,46800.0
2009-06-10 14:55:00,20.47,20.49,20.47,20.49,14600.0,15.7861,15.8015,15.7861,15.8015,14600.0
2009-06-10 15:00:00,20.49,20.49,20.44,20.46,20500.0,15.8015,15.8015,15.7629,15.7784,20500.0
2009-06-10 15:05:00,20.47,20.47,20.41,20.41,22900.0,15.7861,15.7861,15.7398,15.7398,22900.0
2009-06-10 15:10:00,20.42,20.43,20.41,20.42,22500.0,15.7475,15.7552,15.7398,15.7475,22500.0
2009-06-10 15:15:00,20.43,20.44,20.4,20.42,45100.0,15.7552,15.7629,15.7321,15.7475,45100.0
2009-06-10 15:20:00,20.43,20.45,20.42,20.43,21200.0,15.7552,15.7707,15.7475,15.7552,21200.0
2009-06-10 15:25:00,20.44,20.44,20.4,20.44,60600.0,15.7629,15.7629,15.7321,15.7629,60600.0
2009-06-10 15:30:00,20.44,20.49,20.42,20.48,52700.0,15.7629,15.8015,15.7475,15.7938,52700.0
2009-06-10 15:35:00,20.49,20.49,20.45,20.49,61500.0,15.8015,15.8015,15.7707,15.8015,61500.0
2009-06-10 15:40:00,20.49,20.49,20.44,20.49,58900.0,15.8015,15.8015,15.7629,15.8015,58900.0
2009-06-10 15:45:00,20.49,20.49,20.47,20.48,34900.0,15.8015,15.8015,15.7861,15.7938,34900.0
2009-06-10 15:50:00,20.48,20.49,20.46,20.48,45700.0,15.7938,15.8015,15.7784,15.7938,45700.0
2009-06-10 15:55:00,20.49,20.5,20.48,20.49,137400.0,15.8015,15.8092,15.7938,15.8015,137400.0
2009-06-11 09:30:00,20.46,20.6,20.4,20.54,19300.0,15.7784,15.8863,15.7321,15.8401,19300.0
2009-06-11 09:35:00,20.53,20.61,20.53,20.61,10800.0,15.8323,15.894,15.8323,15.894,10800.0
2009-06-11 09:40:00,20.61,20.61,20.56,20.57,17100.0,15.894,15.894,15.8555,15.8632,17100.0
2009-06-11 09:45:00,20.57,20.69,20.57,20.64,24600.0,15.8632,15.9557,15.8632,15.9172,24600.0
2009-06-11 09:50:00,20.64,20.64,20.53,20.54,31300.0,15.9172,15.9172,15.8323,15.8401,31300.0
2009-06-11 09:55:00,20.55,20.56,20.54,20.55,11600.0,15.8478,15.8555,15.8401,15.8478,11600.0
2009-06-11 10:00:00,20.56,20.56,20.54,20.55,6800.0,15.8555,15.8555,15.8401,15.8478,6800.0
2009-06-11 10:05:00,20.55,20.55,20.53,20.53,15000.0,15.8478,15.8478,15.8323,15.8323,15000.0
2009-06-11 10:10:00,20.54,20.55,20.5,20.5,21600.0,15.8401,15.8478,15.8092,15.8092,21600.0
2009-06-11 10:15:00,20.51,20.52,20.47,20.48,37100.0,15.8169,15.8246,15.7861,15.7938,37100.0
2009-06-11 10:20:00,20.48,20.49,20.4,20.41,32900.0,15.7938,15.8015,15.7321,15.7398,32900.0
2009-06-11 10:25:00,20.41,20.45,20.41,20.45,44400.0,15.7398,15.7707,15.7398,15.7707,44400.0
2009-06-11 10:30:00,20.46,20.5,20.45,20.45,32200.0,15.7784,15.8092,15.7707,15.7707,32200.0
2009-06-11 10:35:00,20.45,20.46,20.41,20.43,29200.0,15.7707,15.7784,15.7398,15.7552,29200.0
2009-06-11 10:40:00,20.43,20.45,20.42,20.43,18400.0,15.7552,15.7707,15.7475,15.7552,18400.0
2009-06-11 10:45:00,20.43,20.45,20.42,20.44,7900.0,15.7552,15.7707,15.7475,15.7629,7900.0
2009-06-11 10:50:00,20.45,20.45,20.42,20.43,30700.0,15.7707,15.7707,15.7475,15.7552,30700.0
2009-06-11 10:55:00,20.42,20.42,20.39,20.4,25000.0,15.7475,15.7475,15.7244,15.7321,25000.0
2009-06-11 11:00:00,20.4,20.41,20.39,20.39,55000.0,15.7321,15.7398,15.7244,15.7244,55000.0
2009-06-11 11:05:00,20.39,20.4,20.34,20.34,39400.0,15.7244,15.7321,15.6858,15.6858,39400.0
2009-06-11 11:10:00,20.34,20.4,20.34,20.38,37700.0,15.6858,15.7321,15.6858,15.7167,37700.0
2009-06-11 11:15:00,20.39,20.4,20.37,20.39,112000.0,15.7244,15.7321,15.709,15.7244,112000.0
2009-06-11 11:20:00,20.39,20.41,20.39,20.4,28600.0,15.7244,15.7398,15.7244,15.7321,28600.0
2009-06-11 11:25:00,20.4,20.4,20.37,20.38,12900.0,15.7321,15.7321,15.709,15.7167,12900.0
2009-06-11 11:30:00,20.38,20.39,20.36,20.37,34400.0,15.7167,15.7244,15.7012,15.709,34400.0
2009-06-11 11:35:00,20.36,20.37,20.34,20.35,21800.0,15.7012,15.709,15.6858,15.6935,21800.0
2009-06-11 11:40:00,20.35,20.35,20.34,20.34,7600.0,15.6935,15.6935,15.6858,15.6858,7600.0
2009-06-11 11:45:00,20.34,20.38,20.34,20.35,40000.0,15.6858,15.7167,15.6858,15.6935,40000.0
2009-06-11 11:50:00,20.35,20.35,20.34,20.34,43900.0,15.6935,15.6935,15.6858,15.6858,43900.0
2009-06-11 11:55:00,20.35,20.37,20.34,20.36,33500.0,15.6935,15.709,15.6858,15.7012,33500.0
2009-06-11 12:00:00,20.35,20.36,20.34,20.35,20700.0,15.6935,15.7012,15.6858,15.6935,20700.0
2009-06-11 12:05:00,20.35,20.35,20.28,20.3,44900.0,15.6935,15.6935,15.6396,15.655,44900.0
2009-06-11 12:10:00,20.29,20.3,20.25,20.27,25700.0,15.6473,15.655,15.6164,15.6318,25700.0
2009-06-11 12:15:00,20.26,20.3,20.26,20.29,5000.0,15.6241,15.655,15.6241,15.6473,5000.0
2009-06-11 12:20:00,20.3,20.33,20.29,20.29,19300.0,15.655,15.6781,15.6473,15.6473,19300.0
2009-06-11 12:25:00,20.3,20.3,20.26,20.26,10300.0,15.655,15.655,15.6241,15.6241,10300.0
2009-06-11 12:30:00,20.27,20.3,20.27,20.29,20900.0,15.6318,15.655,15.6318,15.6473,20900.0
2009-06-11 12:35:00,20.29,20.3,20.27,20.28,14000.0,15.6473,15.655,15.6318,15.6396,14000.0
2009-06-11 12:40:00,20.28,20.3,20.28,20.29,12600.0,15.6396,15.655,15.6396,15.6473,12600.0
2009-06-11 12:45:00,20.28,20.29,20.28,20.28,10500.0,15.6396,15.6473,15.6396,15.6396,10500.0
2009-06-11 12:50:00,20.29,20.29,20.26,20.27,15300.0,15.6473,15.6473,15.6241,15.6318,15300.0
2009-06-11 12:55:00,20.27,20.3,20.26,20.3,26500.0,15.6318,15.655,15.6241,15.655,26500.0
2009-06-11 13:00:00,20.29,20.31,20.29,20.29,55800.0,15.6473,15.6627,15.6473,15.6473,55800.0
2009-06-11 13:05:00,20.29,20.3,20.26,20.27,19200.0,15.6473,15.655,15.6241,15.6318,19200.0
2009-06-11 13:10:00,20.27,20.33,20.27,20.28,70300.0,15.6318,15.6781,15.6318,15.6396,70300.0
2009-06-11 13:15:00,20.28,20.3,20.26,20.3,16300.0,15.6396,15.655,15.6241,15.655,16300.0
2009-06-11 13:20:00,20.3,20.39,20.29,20.39,24200.0,15.655,15.7244,15.6473,15.7244,24200.0
2009-06-11 13:25:00,20.38,20.39,20.38,20.39,12000.0,15.7167,15.7244,15.7167,15.7244,12000.0
2009-06-11 13:30:00,20.38,20.4,20.38,20.38,29400.0,15.7167,15.7321,15.7167,15.7167,29400.0
2009-06-11 13:35:00,20.39,20.39,20.36,20.38,12500.0,15.7244,15.7244,15.7012,15.7167,12500.0
2009-06-11 13:40:00,20.37,20.38,20.35,20.36,8200.0,15.709,15.7167,15.6935,15.7012,8200.0
2009-06-11 13:45:00,20.37,20.38,20.35,20.35,17800.0,15.709,15.7167,15.6935,15.6935,17800.0
2009-06-11 13:50:00,20.35,20.36,20.35,20.35,4000.0,15.6935,15.7012,15.6935,15.6935,4000.0
2009-06-11 13:55:00,20.35,20.36,20.34,20.35,16700.0,15.6935,15.7012,15.6858,15.6935,16700.0
2009-06-11 14:00:00,20.34,20.36,20.34,20.36,23700.0,15.6858,15.7012,15.6858,15.7012,23700.0
2009-06-11 14:05:00,20.36,20.37,20.35,20.36,8700.0,15.7012,15.709,15.6935,15.7012,8700.0
2009-06-11 14:10:00,20.36,20.36,20.35,20.36,12500.0,15.7012,15.7012,15.6935,15.7012,12500.0
2009-06-11 14:15:00,20.36,20.39,20.35,20.37,28100.0,15.7012,15.7244,15.6935,15.709,28100.0
2009-06-11 14:20:00,20.36,20.37,20.35,20.35,19000.0,15.7012,15.709,15.6935,15.6935,19000.0
2009-06-11 14:25:00,20.35,20.36,20.35,20.35,2800.0,15.6935,15.7012,15.6935,15.6935,2800.0
2009-06-11 14:30:00,20.35,20.36,20.33,20.34,28400.0,15.6935,15.7012,15.6781,15.6858,28400.0
2009-06-11 14:35:00,20.34,20.34,20.29,20.31,42100.0,15.6858,15.6858,15.6473,15.6627,42100.0
2009-06-11 14:40:00,20.3,20.31,20.29,20.29,13500.0,15.655,15.6627,15.6473,15.6473,13500.0
2009-06-11 14:45:00,20.29,20.32,20.29,20.31,18600.0,15.6473,15.6704,15.6473,15.6627,18600.0
2009-06-11 14:50:00,20.31,20.37,20.3,20.36,18300.0,15.6627,15.709,15.655,15.7012,18300.0
2009-06-11 14:55:00,20.36,20.37,20.35,20.35,16200.0,15.7012,15.709,15.6935,15.6935,16200.0
2009-06-11 15:00:00,20.36,20.36,20.33,20.35,31200.0,15.7012,15.7012,15.6781,15.6935,31200.0
2009-06-11 15:05:00,20.36,20.38,20.35,20.36,15000.0,15.7012,15.7167,15.6935,15.7012,15000.0
2009-06-11 15:10:00,20.36,20.37,20.34,20.37,20100.0,15.7012,15.709,15.6858,15.709,20100.0
2009-06-11 15:15:00,20.37,20.4,20.35,20.36,22300.0,15.709,15.7321,15.6935,15.7012,22300.0
2009-06-11 15:20:00,20.35,20.36,20.32,20.34,28800.0,15.6935,15.7012,15.6704,15.6858,28800.0
2009-06-11 15:25:00,20.34,20.35,20.31,20.31,17700.0,15.6858,15.6935,15.6627,15.6627,17700.0
2009-06-11 15:30:00,20.31,20.32,20.28,20.3,35400.0,15.6627,15.6704,15.6396,15.655,35400.0
2009-06-11 15:35:00,20.31,20.34,20.29,20.31,35600.0,15.6627,15.6858,15.6473,15.6627,35600.0
2009-06-11 15:40:00,20.3,20.33,20.3,20.32,30400.0,15.655,15.6781,15.655,15.6704,30400.0
2009-06-11 15:45:00,20.32,20.36,20.32,20.34,48700.0,15.6704,15.7012,15.6704,15.6858,48700.0
2009-06-11 15:50:00,20.34,20.37,20.31,20.33,80100.0,15.6858,15.709,15.6627,15.6781,80100.0
2009-06-11 15:55:00,20.33,20.34,20.26,20.28,98400.0,15.6781,15.6858,15.6241,15.6396,98400.0
2009-06-12 09:30:00,20.13,20.14,20.03,20.03,15900.0,15.5625,15.5702,15.4852,15.4852,15900.0
2009-06-12 09:35:00,20.04,20.06,20.0,20.04,9900.0,15.4929,15.5084,15.462,15.4929,9900.0
2009-06-12 09:40:00,20.03,20.04,19.91,19.93,18000.0,15.4852,15.4929,15.3924,15.4079,18000.0
2009-06-12 09:45:00,19.93,20.02,19.93,19.99,13300.0,15.4079,15.4774,15.4079,15.4543,13300.0
2009-06-12 09:50:00,20.0,20.02,19.97,19.98,18200.0,15.462,15.4774,15.4388,15.4465,18200.0
2009-06-12 09:55:00,19.97,19.99,19.96,19.98,14900.0,15.4388,15.4543,15.4311,15.4465,14900.0
2009-06-12 10:00:00,19.97,19.98,19.94,19.98,15700.0,15.4388,15.4465,15.4156,15.4465,15700.0
2009-06-12 10:05:00,19.98,20.02,19.98,19.99,8900.0,15.4465,15.4774,15.4465,15.4543,8900.0
2009-06-12 10:10:00,19.99,20.02,19.96,20.01,12000.0,15.4543,15.4774,15.4311,15.4697,12000.0
2009-06-12 10:15:00,20.01,20.02,19.99,20.0,13700.0,15.4697,15.4774,15.4543,15.462,13700.0
2009-06-12 10:20:00,20.0,20.02,19.99,20.01,15200.0,15.462,15.4774,15.4543,15.4697,15200.0
2009-06-12 10:25:00,20.01,20.01,19.94,19.95,11700.0,15.4697,15.4697,15.4156,15.4233,11700.0
2009-06-12 10:30:00,19.95,19.95,19.92,19.93,20700.0,15.4233,15.4233,15.4001,15.4079,20700.0
2009-06-12 10:35:00,19.93,19.97,19.93,19.96,10500.0,15.4079,15.4388,15.4079,15.4311,10500.0
2009-06-12 10:40:00,19.96,19.98,19.96,19.98,16000.0,15.4311,15.4465,15.4311,15.4465,16000.0
2009-06-12 10:45:00,19.98,19.98,19.97,19.97,6600.0,15.4465,15.4465,15.4388,15.4388,6600.0
2009-06-12 10:50:00,19.98,19.98,19.96,19.98,6400.0,15.4465,15.4465,15.4311,15.4465,6400.0
2009-06-12 10:55:00,19.98,19.98,19.96,19.96,6500.0,15.4465,15.4465,15.4311,15.4311,6500.0
2009-06-12 11:00:00,19.96,19.97,19.95,19.95,3400.0,15.4311,15.4388,15.4233,15.4233,3400.0
2009-06-12 11:05:00,19.95,19.95,19.91,19.92,6300.0,15.4233,15.4233,15.3924,15.4001,6300.0
2009-06-12 11:10:00,19.92,19.92,19.91,19.91,4100.0,15.4001,15.4001,15.3924,15.3924,4100.0
2009-06-12 11:15:00,19.91,19.91,19.87,19.89,10800.0,15.3924,15.3924,15.3615,15.3769,10800.0
2009-06-12 11:20:00,19.88,19.91,19.88,19.9,4500.0,15.3692,15.3924,15.3692,15.3847,4500.0
2009-06-12 11:25:00,19.91,19.92,19.9,19.91,2700.0,15.3924,15.4001,15.3847,15.3924,2700.0
2009-06-12 11:30:00,19.91,19.91,19.89,19.91,8100.0,15.3924,15.3924,15.3769,15.3924,8100.0
2009-06-12 11:35:00,19.9,19.9,19.9,19.9,2000.0,15.3847,15.3847,15.3847,15.3847,2000.0
2009-06-12 11:40:00,19.89,19.9,19.88,19.9,5000.0,15.3769,15.3847,15.3692,15.3847,5000.0
2009-06-12 11:45:00,19.9,19.91,19.85,19.85,12900.0,15.3847,15.3924,15.346,15.346,12900.0
2009-06-12 11:50:00,19.86,19.86,19.85,19.85,1500.0,15.3538,15.3538,15.346,15.346,1500.0
2009-06-12 11:55:00,19.85,19.86,19.85,19.85,4700.0,15.346,15.3538,15.346,15.346,4700.0
2009-06-12 12:00:00,19.85,19.86,19.85,19.85,5000.0,15.346,15.3538,15.346,15.346,5000.0
2009-06-12 12:05:00,19.85,19.86,19.85,19.85,3300.0,15.346,15.3538,15.346,15.346,3300.0
2009-06-12 12:10:00,19.85,19.86,19.83,19.84,21300.0,15.346,15.3538,15.3306,15.3383,21300.0
2009-06-12 12:15:00,19.84,19.84,19.84,19.84,3100.0,15.3383,15.3383,15.3383,15.3383,3100.0
2009-06-12 12:20:00,19.85,19.85,19.82,19.82,4500.0,15.346,15.346,15.3228,15.3228,4500.0
2009-06-12 12:25:00,19.83,19.83,19.81,19.83,12200.0,15.3306,15.3306,15.3151,15.3306,12200.0
2009-06-12 12:30:00,19.83,19.83,19.81,19.81,15100.0,15.3306,15.3306,15.3151,15.3151,15100.0
2009-06-12 12:35:00,19.81,19.85,19.81,19.85,6700.0,15.3151,15.346,15.3151,15.346,6700.0
2009-06-12 12:40:00,19.84,19.85,19.84,19.85,1200.0,15.3383,15.346,15.3383,15.346,1200.0
2009-06-12 12:45:00,19.85,19.93,19.84,19.93,24700.0,15.346,15.4079,15.3383,15.4079,24700.0
2009-06-12 12:50:00,19.92,19.92,19.89,19.89,11300.0,15.4001,15.4001,15.3769,15.3769,11300.0
2009-06-12 12:55:00,19.9,19.97,19.89,19.97,9700.0,15.3847,15.4388,15.3769,15.4388,9700.0
2009-06-12 13:00:00,19.97,19.99,19.97,19.98,3500.0,15.4388,15.4543,15.4388,15.4465,3500.0
2009-06-12 13:05:00,19.98,19.98,19.91,19.93,9200.0,15.4465,15.4465,15.3924,15.4079,9200.0
2009-06-12 13:10:00,19.92,19.94,19.92,19.93,3000.0,15.4001,15.4156,15.4001,15.4079,3000.0
2009-06-12 13:15:00,19.94,19.94,19.92,19.93,6200.0,15.4156,15.4156,15.4001,15.4079,6200.0
2009-06-12 13:20:00,19.93,19.93,19.92,19.92,5900.0,15.4079,15.4079,15.4001,15.4001,5900.0
2009-06-12 13:25:00,19.93,19.93,19.92,19.92,1200.0,15.4079,15.4079,15.4001,15.4001,1200.0
2009-06-12 13:30:00,19.92,19.93,19.92,19.92,1600.0,15.4001,15.4079,15.4001,15.4001,1600.0
2009-06-12 13:35:00,19.92,19.93,19.92,19.93,700.0,15.4001,15.4079,15.4001,15.4079,700.0
2009-06-12 13:40:00,19.92,19.93,19.92,19.92,2300.0,15.4001,15.4079,15.4001,15.4001,2300.0
2009-06-12 13:45:00,19.92,19.95,19.92,19.94,18300.0,15.4001,15.4233,15.4001,15.4156,18300.0
2009-06-12 13:50:00,19.94,19.95,19.93,19.93,12300.0,15.4156,15.4233,15.4079,15.4079,12300.0
2009-06-12 13:55:00,19.93,19.93,19.92,19.93,17900.0,15.4079,15.4079,15.4001,15.4079,17900.0
2009-06-12 14:00:00,19.93,19.94,19.92,19.92,5100.0,15.4079,15.4156,15.4001,15.4001,5100.0
2009-06-12 14:05:00,19.92,19.92,19.9,19.9,21400.0,15.4001,15.4001,15.3847,15.3847,21400.0
2009-06-12 14:10:00,19.91,19.91,19.9,19.9,9600.0,15.3924,15.3924,15.3847,15.3847,9600.0
2009-06-12 14:15:00,19.91,19.93,19.91,19.93,6600.0,15.3924,15.4079,15.3924,15.4079,6600.0
2009-06-12 14:20:00,19.92,19.93,19.92,19.93,2400.0,15.4001,15.4079,15.4001,15.4079,2400.0
2009-06-12 14:25:00,19.92,19.92,19.89,19.92,20700.0,15.4001,15.4001,15.3769,15.4001,20700.0
2009-06-12 14:30:00,19.91,19.94,19.91,19.94,11900.0,15.3924,15.4156,15.3924,15.4156,11900.0
2009-06-12 14:35:00,19.93,19.94,19.93,19.94,4000.0,15.4079,15.4156,15.4079,15.4156,4000.0
2009-06-12 14:40:00,19.94,20.05,19.93,20.01,27500.0,15.4156,15.5006,15.4079,15.4697,27500.0
2009-06-12 14:45:00,20.01,20.03,20.01,20.01,7800.0,15.4697,15.4852,15.4697,15.4697,7800.0
2009-06-12 14:50:00,20.02,20.03,20.01,20.02,11300.0,15.4774,15.4852,15.4697,15.4774,11300.0
2009-06-12 14:55:00,20.03,20.05,20.02,20.05,20000.0,15.4852,15.5006,15.4774,15.5006,20000.0
2009-06-12 15:00:00,20.05,20.08,20.05,20.06,14800.0,15.5006,15.5238,15.5006,15.5084,14800.0
2009-06-12 15:05:00,20.06,20.08,20.06,20.06,18400.0,15.5084,15.5238,15.5084,15.5084,18400.0
2009-06-12 15:10:00,20.06,20.08,20.03,20.04,43300.0,15.5084,15.5238,15.4852,15.4929,43300.0
2009-06-12 15:15:00,20.03,20.03,20.01,20.02,16000.0,15.4852,15.4852,15.4697,15.4774,16000.0
2009-06-12 15:20:00,20.02,20.02,19.98,19.99,19100.0,15.4774,15.4774,15.4465,15.4543,19100.0
2009-06-12 15:25:00,19.98,20.0,19.98,19.99,24600.0,15.4465,15.462,15.4465,15.4543,24600.0
2009-06-12 15:30:00,20.0,20.01,19.99,20.01,42900.0,15.462,15.4697,15.4543,15.4697,42900.0
2009-06-12 15:35:00,20.0,20.0,19.96,19.97,33800.0,15.462,15.462,15.4311,15.4388,33800.0
2009-06-12 15:40:00,19.97,19.99,19.97,19.98,15700.0,15.4388,15.4543,15.4388,15.4465,15700.0
2009-06-12 15:45:00,19.99,19.99,19.95,19.97,27800.0,15.4543,15.4543,15.4233,15.4388,27800.0
2009-06-12 15:50:00,19.97,20.04,19.97,20.01,40100.0,15.4388,15.4929,15.4388,15.4697,40100.0
2009-06-12 15:55:00,20.0,20.08,20.0,20.08,94000.0,15.462,15.5238,15.462,15.5238,94000.0
2009-06-15 09:30:00,19.9,20.08,19.9,20.07,15000.0,15.3847,15.5238,15.3847,15.5161,15000.0
2009-06-15 09:35:00,20.07,20.13,20.04,20.13,27600.0,15.5161,15.5625,15.4929,15.5625,27600.0
2009-06-15 09:40:00,20.13,20.22,20.13,20.15,49900.0,15.5625,15.6321,15.5625,15.578,49900.0
2009-06-15 09:45:00,20.14,20.15,20.01,20.09,35600.0,15.5702,15.578,15.4697,15.5316,35600.0
2009-06-15 09:50:00,20.09,20.11,20.09,20.1,15800.0,15.5316,15.547,15.5316,15.5393,15800.0
2009-06-15 09:55:00,20.1,20.14,20.1,20.12,29500.0,15.5393,15.5702,15.5393,15.5548,29500.0
2009-06-15 10:00:00,20.12,20.12,20.1,20.1,11300.0,15.5548,15.5548,15.5393,15.5393,11300.0
2009-06-15 10:05:00,20.1,20.12,20.08,20.12,34300.0,15.5393,15.5548,15.5238,15.5548,34300.0
2009-06-15 10:10:00,20.13,20.14,20.13,20.14,12700.0,15.5625,15.5702,15.5625,15.5702,12700.0
2009-06-15 10:15:00,20.14,20.14,20.12,20.14,17900.0,15.5702,15.5702,15.5548,15.5702,17900.0
2009-06-15 10:20:00,20.13,20.14,20.12,20.12,12100.0,15.5625,15.5702,15.5548,15.5548,12100.0
2009-06-15 10:25:00,20.12,20.13,20.1,20.11,27900.0,15.5548,15.5625,15.5393,15.547,27900.0
2009-06-15 10:30:00,20.11,20.11,20.02,20.04,38500.0,15.547,15.547,15.4774,15.4929,38500.0
2009-06-15 10:35:00,20.04,20.05,19.97,19.98,12800.0,15.4929,15.5006,15.4388,15.4465,12800.0
2009-06-15 10:40:00,19.98,20.01,19.97,19.99,22900.0,15.4465,15.4697,15.4388,15.4543,22900.0
2009-06-15 10:45:00,19.99,20.02,19.99,20.0,26000.0,15.4543,15.4774,15.4543,15.462,26000.0
2009-06-15 10:50:00,20.0,20.04,20.0,20.0,27000.0,15.462,15.4929,15.462,15.462,27000.0
2009-06-15 10:55:00,20.0,20.02,19.99,20.0,17000.0,15.462,15.4774,15.4543,15.462,17000.0
2009-06-15 11:00:00,20.0,20.02,19.99,20.02,36500.0,15.462,15.4774,15.4543,15.4774,36500.0
2009-06-15 11:05:00,20.02,20.02,20.0,20.01,15500.0,15.4774,15.4774,15.462,15.4697,15500.0
2009-06-15 11:10:00,20.01,20.02,20.0,20.0,10200.0,15.4697,15.4774,15.462,15.462,10200.0
2009-06-15 11:15:00,20.0,20.02,19.98,19.99,61400.0,15.462,15.4774,15.4465,15.4543,61400.0
2009-06-15 11:20:00,20.0,20.0,19.99,19.99,22500.0,15.462,15.462,15.4543,15.4543,22500.0
2009-06-15 11:25:00,20.0,20.0,19.99,20.0,6900.0,15.462,15.462,15.4543,15.462,6900.0
2009-06-15 11:30:00,20.0,20.02,19.98,19.99,104600.0,15.462,15.4774,15.4465,15.4543,104600.0
2009-06-15 11:35:00,19.99,20.0,19.98,19.99,3000.0,15.4543,15.462,15.4465,15.4543,3000.0
2009-06-15 11:40:00,19.98,19.99,19.96,19.97,12600.0,15.4465,15.4543,15.4311,15.4388,12600.0
2009-06-15 11:45:00,19.97,19.97,19.97,19.97,4800.0,15.4388,15.4388,15.4388,15.4388,4800.0
2009-06-15 11:50:00,19.96,19.96,19.9,19.92,10800.0,15.4311,15.4311,15.3847,15.4001,10800.0
2009-06-15 11:55:00,19.91,19.92,19.9,19.92,6300.0,15.3924,15.4001,15.3847,15.4001,6300.0
2009-06-15 12:00:00,19.92,19.94,19.91,19.94,14300.0,15.4001,15.4156,15.3924,15.4156,14300.0
2009-06-15 12:05:00,19.94,19.98,19.94,19.98,13900.0,15.4156,15.4465,15.4156,15.4465,13900.0
2009-06-15 12:10:00,19.98,19.98,19.97,19.98,4700.0,15.4465,15.4465,15.4388,15.4465,4700.0
2009-06-15 12:15:00,19.98,19.98,19.98,19.98,4800.0,15.4465,15.4465,15.4465,15.4465,4800.0
2009-06-15 12:20:00,19.98,20.0,19.98,20.0,7600.0,15.4465,15.462,15.4465,15.462,7600.0
2009-06-15 12:25:00,19.99,19.99,19.98,19.99,5900.0,15.4543,15.4543,15.4465,15.4543,5900.0
2009-06-15 12:30:00,19.99,20.0,19.99,20.0,7000.0,15.4543,15.462,15.4543,15.462,7000.0
2009-06-15 12:35:00,20.0,20.04,20.0,20.04,19100.0,15.462,15.4929,15.462,15.4929,19100.0
2009-06-15 12:40:00,20.04,20.07,20.03,20.07,48900.0,15.4929,15.5161,15.4852,15.5161,48900.0
2009-06-15 12:45:00,20.07,20.07,20.03,20.03,44600.0,15.5161,15.5161,15.4852,15.4852,44600.0
2009-06-15 12:50:00,20.03,20.06,20.0,20.0,16800.0,15.4852,15.5084,15.462,15.462,16800.0
2009-06-15 12:55:00,20.01,20.01,20.0,20.0,7300.0,15.4697,15.4697,15.462,15.462,7300.0
2009-06-15 13:00:00,20.0,20.01,19.98,19.98,20400.0,15.462,15.4697,15.4465,15.4465,20400.0
2009-06-15 13:05:00,19.98,20.0,19.98,20.0,13300.0,15.4465,15.462,15.4465,15.462,13300.0
2009-06-15 13:10:00,20.0,20.0,19.99,20.0,7400.0,15.462,15.462,15.4543,15.462,7400.0
2009-06-15 13:15:00,20.0,20.0,19.98,19.98,2800.0,15.462,15.462,15.4465,15.4465,2800.0
2009-06-15 13:20:00,19.99,20.0,19.98,20.0,32600.0,15.4543,15.462,15.4465,15.462,32600.0
2009-06-15 13:25:00,19.99,20.0,19.98,19.98,13100.0,15.4543,15.462,15.4465,15.4465,13100.0
2009-06-15 13:30:00,19.98,20.0,19.93,19.94,55000.0,15.4465,15.462,15.4079,15.4156,55000.0
2009-06-15 13:35:00,19.94,20.0,19.93,20.0,34600.0,15.4156,15.462,15.4079,15.462,34600.0
2009-06-15 13:40:00,20.0,20.01,19.99,19.99,22900.0,15.462,15.4697,15.4543,15.4543,22900.0
2009-06-15 13:45:00,20.0,20.0,19.98,19.99,12400.0,15.462,15.462,15.4465,15.4543,12400.0
2009-06-15 13:50:00,20.0,20.0,19.99,20.0,9200.0,15.462,15.462,15.4543,15.462,9200.0
2009-06-15 13:55:00,20.0,20.0,19.99,20.0,7300.0,15.462,15.462,15.4543,15.462,7300.0
2009-06-15 14:00:00,20.0,20.02,19.99,20.02,16700.0,15.462,15.4774,15.4543,15.4774,16700.0
2009-06-15 14:05:00,20.02,20.03,20.02,20.02,7100.0,15.4774,15.4852,15.4774,15.4774,7100.0
2009-06-15 14:10:00,20.03,20.03,20.01,20.02,8600.0,15.4852,15.4852,15.4697,15.4774,8600.0
2009-06-15 14:15:00,20.02,20.04,20.01,20.04,23900.0,15.4774,15.4929,15.4697,15.4929,23900.0
2009-06-15 14:20:00,20.04,20.05,20.03,20.05,7500.0,15.4929,15.5006,15.4852,15.5006,7500.0
2009-06-15 14:25:00,20.04,20.08,20.04,20.07,17500.0,15.4929,15.5238,15.4929,15.5161,17500.0
2009-06-15 14:30:00,20.06,20.08,20.05,20.06,35600.0,15.5084,15.5238,15.5006,15.5084,35600.0
2009-06-15 14:35:00,20.06,20.06,20.04,20.04,5700.0,15.5084,15.5084,15.4929,15.4929,5700.0
2009-06-15 14:40:00,20.04,20.04,20.01,20.03,23800.0,15.4929,15.4929,15.4697,15.4852,23800.0
2009-06-15 14:45:00,20.04,20.04,20.02,20.02,11100.0,15.4929,15.4929,15.4774,15.4774,11100.0
2009-06-15 14:50:00,20.02,20.03,20.01,20.01,9300.0,15.4774,15.4852,15.4697,15.4697,9300.0
2009-06-15 14:55:00,20.01,20.02,20.0,20.02,19700.0,15.4697,15.4774,15.462,15.4774,19700.0
2009-06-15 15:00:00,20.02,20.02,20.01,20.02,12800.0,15.4774,15.4774,15.4697,15.4774,12800.0
2009-06-15 15:05:00,20.02,20.02,20.0,20.02,25400.0,15.4774,15.4774,15.462,15.4774,25400.0
2009-06-15 15:10:00,20.02,20.06,20.01,20.06,15400.0,15.4774,15.5084,15.4697,15.5084,15400.0
2009-06-15 15:15:00,20.05,20.08,20.04,20.06,40700.0,15.5006,15.5238,15.4929,15.5084,40700.0
2009-06-15 15:20:00,20.07,20.07,20.05,20.05,13300.0,15.5161,15.5161,15.5006,15.5006,13300.0
2009-06-15 15:25:00,20.05,20.06,20.03,20.04,39100.0,15.5006,15.5084,15.4852,15.4929,39100.0
2009-06-15 15:30:00,20.04,20.06,20.04,20.04,21500.0,15.4929,15.5084,15.4929,15.4929,21500.0
2009-06-15 15:35:00,20.05,20.1,20.05,20.08,41600.0,15.5006,15.5393,15.5006,15.5238,41600.0
2009-06-15 15:40:00,20.08,20.08,20.04,20.04,51400.0,15.5238,15.5238,15.4929,15.4929,51400.0
2009-06-15 15:45:00,20.04,20.1,20.01,20.04,129500.0,15.4929,15.5393,15.4697,15.4929,129500.0
2009-06-15 15:50:00,20.04,20.06,20.02,20.05,84400.0,15.4929,15.5084,15.4774,15.5006,84400.0
2009-06-15 15:55:00,20.05,20.06,20.02,20.04,120400.0,15.5006,15.5084,15.4774,15.4929,120400.0
2009-06-16 09:30:00,20.17,20.25,20.14,20.14,13800.0,15.5934,15.6553,15.5702,15.5702,13800.0
2009-06-16 09:35:00,20.18,20.18,20.08,20.08,20600.0,15.6011,15.6011,15.5238,15.5238,20600.0
2009-06-16 09:40:00,20.09,20.15,20.08,20.12,22200.0,15.5316,15.578,15.5238,15.5548,22200.0
2009-06-16 09:45:00,20.12,20.14,20.11,20.13,14700.0,15.5548,15.5702,15.547,15.5625,14700.0
2009-06-16 09:50:00,20.13,20.15,20.11,20.12,28900.0,15.5625,15.578,15.547,15.5548,28900.0
2009-06-16 09:55:00,20.11,20.12,20.1,20.12,21500.0,15.547,15.5548,15.5393,15.5548,21500.0
2009-06-16 10:00:00,20.11,20.14,20.1,20.13,18000.0,15.547,15.5702,15.5393,15.5625,18000.0
2009-06-16 10:05:00,20.13,20.13,20.04,20.04,17300.0,15.5625,15.5625,15.4929,15.4929,17300.0
2009-06-16 10:10:00,20.04,20.06,20.0,20.01,8800.0,15.4929,15.5084,15.462,15.4697,8800.0
2009-06-16 10:15:00,20.01,20.02,19.97,19.98,9400.0,15.4697,15.4774,15.4388,15.4465,9400.0
2009-06-16 10:20:00,19.97,20.01,19.97,20.0,4000.0,15.4388,15.4697,15.4388,15.462,4000.0
2009-06-16 10:25:00,20.0,20.03,19.99,20.02,8900.0,15.462,15.4852,15.4543,15.4774,8900.0
2009-06-16 10:30:00,20.03,20.06,20.02,20.04,9300.0,15.4852,15.5084,15.4774,15.4929,9300.0
2009-06-16 10:35:00,20.05,20.08,20.01,20.08,11800.0,15.5006,15.5238,15.4697,15.5238,11800.0
2009-06-16 10:40:00,20.07,20.08,20.05,20.06,4400.0,15.5161,15.5238,15.5006,15.5084,4400.0
2009-06-16 10:45:00,20.05,20.06,20.03,20.04,7800.0,15.5006,15.5084,15.4852,15.4929,7800.0
2009-06-16 10:50:00,20.03,20.04,20.03,20.03,4600.0,15.4852,15.4929,15.4852,15.4852,4600.0
2009-06-16 10:55:00,20.03,20.03,20.02,20.02,3100.0,15.4852,15.4852,15.4774,15.4774,3100.0
2009-06-16 11:00:00,20.03,20.03,20.0,20.0,10300.0,15.4852,15.4852,15.462,15.462,10300.0
2009-06-16 11:05:00,20.0,20.01,19.97,19.99,23400.0,15.462,15.4697,15.4388,15.4543,23400.0
2009-06-16 11:10:00,19.98,19.99,19.97,19.97,7000.0,15.4465,15.4543,15.4388,15.4388,7000.0
2009-06-16 11:15:00,19.98,19.99,19.98,19.99,7200.0,15.4465,15.4543,15.4465,15.4543,7200.0
2009-06-16 11:20:00,19.99,19.99,19.98,19.98,7000.0,15.4543,15.4543,15.4465,15.4465,7000.0
2009-06-16 11:25:00,19.99,19.99,19.95,19.95,7400.0,15.4543,15.4543,15.4233,15.4233,7400.0
2009-06-16 11:30:00,19.95,19.96,19.92,19.93,7800.0,15.4233,15.4311,15.4001,15.4079,7800.0
2009-06-16 11:35:00,19.92,19.93,19.92,19.93,2700.0,15.4001,15.4079,15.4001,15.4079,2700.0
2009-06-16 11:40:00,19.93,19.93,19.91,19.91,4200.0,15.4079,15.4079,15.3924,15.3924,4200.0
2009-06-16 11:45:00,19.91,19.91,19.87,19.88,14900.0,15.3924,15.3924,15.3615,15.3692,14900.0
2009-06-16 11:50:00,19.88,19.91,19.88,19.91,9300.0,15.3692,15.3924,15.3692,15.3924,9300.0
2009-06-16 11:55:00,19.9,19.92,19.9,19.9,20000.0,15.3847,15.4001,15.3847,15.3847,20000.0
2009-06-16 12:00:00,19.9,19.93,19.9,19.93,8300.0,15.3847,15.4079,15.3847,15.4079,8300.0
2009-06-16 12:05:00,19.92,19.94,19.92,19.93,3800.0,15.4001,15.4156,15.4001,15.4079,3800.0
2009-06-16 12:10:00,19.93,19.94,19.92,19.92,4400.0,15.4079,15.4156,15.4001,15.4001,4400.0
2009-06-16 12:15:00,19.93,19.93,19.92,19.92,7800.0,15.4079,15.4079,15.4001,15.4001,7800.0
2009-06-16 12:20:00,19.92,19.93,19.92,19.92,9400.0,15.4001,15.4079,15.4001,15.4001,9400.0
2009-06-16 12:25:00,19.92,19.93,19.92,19.92,6400.0,15.4001,15.4079,15.4001,15.4001,6400.0
2009-06-16 12:30:00,19.93,19.93,19.9,19.91,25100.0,15.4079,15.4079,15.3847,15.3924,25100.0
2009-06-16 12:35:00,19.91,19.92,19.9,19.91,6100.0,15.3924,15.4001,15.3847,15.3924,6100.0
2009-06-16 12:40:00,19.91,19.91,19.88,19.91,15600.0,15.3924,15.3924,15.3692,15.3924,15600.0
2009-06-16 12:45:00,19.9,19.91,19.85,19.88,23700.0,15.3847,15.3924,15.346,15.3692,23700.0
2009-06-16 12:50:00,19.88,19.91,19.88,19.91,14100.0,15.3692,15.3924,15.3692,15.3924,14100.0
2009-06-16 12:55:00,19.9,19.91,19.87,19.89,7100.0,15.3847,15.3924,15.3615,15.3769,7100.0
2009-06-16 13:00:00,19.88,19.88,19.83,19.84,20200.0,15.3692,15.3692,15.3306,15.3383,20200.0
2009-06-16 13:05:00,19.84,19.85,19.84,19.85,1500.0,15.3383,15.346,15.3383,15.346,1500.0
2009-06-16 13:10:00,19.84,19.84,19.83,19.83,4500.0,15.3383,15.3383,15.3306,15.3306,4500.0
2009-06-16 13:15:00,19.82,19.85,19.82,19.85,25900.0,15.3228,15.346,15.3228,15.346,25900.0
2009-06-16 13:20:00,19.86,19.86,19.82,19.83,19800.0,15.3538,15.3538,15.3228,15.3306,19800.0
2009-06-16 13:25:00,19.83,19.86,19.82,19.86,5100.0,15.3306,15.3538,15.3228,15.3538,5100.0
2009-06-16 13:30:00,19.86,19.86,19.83,19.84,5900.0,15.3538,15.3538,15.3306,15.3383,5900.0
2009-06-16 13:35:00,19.83,19.86,19.83,19.86,24000.0,15.3306,15.3538,15.3306,15.3538,24000.0
2009-06-16 13:40:00,19.85,19.88,19.85,19.87,15200.0,15.346,15.3692,15.346,15.3615,15200.0
2009-06-16 13:45:00,19.88,19.88,19.86,19.86,5100.0,15.3692,15.3692,15.3538,15.3538,5100.0
2009-06-16 13:50:00,19.86,19.86,19.85,19.85,14000.0,15.3538,15.3538,15.346,15.346,14000.0
2009-06-16 13:55:00,19.85,19.86,19.84,19.85,9900.0,15.346,15.3538,15.3383,15.346,9900.0
2009-06-16 14:00:00,19.85,19.85,19.81,19.83,16200.0,15.346,15.346,15.3151,15.3306,16200.0
2009-06-16 14:05:00,19.83,19.84,19.81,19.84,16900.0,15.3306,15.3383,15.3151,15.3383,16900.0
2009-06-16 14:10:00,19.84,19.87,19.83,19.85,9700.0,15.3383,15.3615,15.3306,15.346,9700.0
2009-06-16 14:15:00,19.85,19.86,19.84,19.86,5200.0,15.346,15.3538,15.3383,15.3538,5200.0
2009-06-16 14:20:00,19.85,19.86,19.85,19.85,7600.0,15.346,15.3538,15.346,15.346,7600.0
2009-06-16 14:25:00,19.85,19.86,19.83,19.83,33300.0,15.346,15.3538,15.3306,15.3306,33300.0
2009-06-16 14:30:00,19.83,19.84,19.82,19.83,28900.0,15.3306,15.3383,15.3228,15.3306,28900.0
2009-06-16 14:35:00,19.83,19.86,19.81,19.86,19100.0,15.3306,15.3538,15.3151,15.3538,19100.0
2009-06-16 14:40:00,19.85,19.86,19.82,19.83,14300.0,15.346,15.3538,15.3228,15.3306,14300.0
2009-06-16 14:45:00,19.83,19.84,19.83,19.83,7100.0,15.3306,15.3383,15.3306,15.3306,7100.0
2009-06-16 14:50:00,19.83,19.83,19.8,19.82,11300.0,15.3306,15.3306,15.3074,15.3228,11300.0
2009-06-16 14:55:00,19.82,19.82,19.8,19.81,5500.0,15.3228,15.3228,15.3074,15.3151,5500.0
2009-06-16 15:00:00,19.81,19.81,19.8,19.8,14700.0,15.3151,15.3151,15.3074,15.3074,14700.0
2009-06-16 15:05:00,19.8,19.81,19.78,19.79,10800.0,15.3074,15.3151,15.2919,15.2996,10800.0
2009-06-16 15:10:00,19.78,19.82,19.78,19.81,32200.0,15.2919,15.3228,15.2919,15.3151,32200.0
2009-06-16 15:15:00,19.82,19.87,19.82,19.86,16600.0,15.3228,15.3615,15.3228,15.3538,16600.0
2009-06-16 15:20:00,19.86,19.86,19.83,19.84,11700.0,15.3538,15.3538,15.3306,15.3383,11700.0
2009-06-16 15:25:00,19.83,19.86,19.81,19.86,26700.0,15.3306,15.3538,15.3151,15.3538,26700.0
2009-06-16 15:30:00,19.86,19.89,19.85,19.89,38500.0,15.3538,15.3769,15.346,15.3769,38500.0
2009-06-16 15:35:00,19.88,19.9,19.87,19.88,21100.0,15.3692,15.3847,15.3615,15.3692,21100.0
2009-06-16 15:40:00,19.89,19.9,19.86,19.88,53800.0,15.3769,15.3847,15.3538,15.3692,53800.0
2009-06-16 15:45:00,19.88,19.91,19.86,19.87,35700.0,15.3692,15.3924,15.3538,15.3615,35700.0
2009-06-16 15:50:00,19.86,19.9,19.85,19.86,130100.0,15.3538,15.3847,15.346,15.3538,130100.0
2009-06-16 15:55:00,19.86,19.86,19.78,19.81,147900.0,15.3538,15.3538,15.2919,15.3151,147900.0
2009-06-17 09:30:00,19.83,19.9,19.78,19.87,7200.0,15.3306,15.3847,15.2919,15.3615,7200.0
2009-06-17 09:35:00,19.87,19.94,19.87,19.87,14600.0,15.3615,15.4156,15.3615,15.3615,14600.0
2009-06-17 09:40:00,19.87,19.87,19.78,19.8,15900.0,15.3615,15.3615,15.2919,15.3074,15900.0
2009-06-17 09:45:00,19.79,19.83,19.78,19.78,24200.0,15.2996,15.3306,15.2919,15.2919,24200.0
2009-06-17 09:50:00,19.79,19.88,19.79,19.87,26300.0,15.2996,15.3692,15.2996,15.3615,26300.0
2009-06-17 09:55:00,19.86,19.86,19.81,19.84,20200.0,15.3538,15.3538,15.3151,15.3383,20200.0
2009-06-17 10:00:00,19.83,19.86,19.83,19.86,28100.0,15.3306,15.3538,15.3306,15.3538,28100.0
2009-06-17 10:05:00,19.85,19.97,19.85,19.93,26000.0,15.346,15.4388,15.346,15.4079,26000.0
2009-06-17 10:10:00,19.94,19.94,19.9,19.9,8800.0,15.4156,15.4156,15.3847,15.3847,8800.0
2009-06-17 10:15:00,19.91,19.91,19.86,19.87,12600.0,15.3924,15.3924,15.3538,15.3615,12600.0
2009-06-17 10:20:00,19.86,19.87,19.83,19.84,18800.0,15.3538,15.3615,15.3306,15.3383,18800.0
2009-06-17 10:25:00,19.83,19.87,19.82,19.85,19700.0,15.3306,15.3615,15.3228,15.346,19700.0
2009-06-17 10:30:00,19.85,19.89,19.85,19.88,26000.0,15.346,15.3769,15.346,15.3692,26000.0
2009-06-17 10:35:00,19.87,19.94,19.86,19.93,19000.0,15.3615,15.4156,15.3538,15.4079,19000.0
2009-06-17 10:40:00,19.92,19.93,19.88,19.88,31100.0,15.4001,15.4079,15.3692,15.3692,31100.0
2009-06-17 10:45:00,19.89,19.89,19.86,19.88,15300.0,15.3769,15.3769,15.3538,15.3692,15300.0
2009-06-17 10:50:00,19.89,19.95,19.87,19.95,21300.0,15.3769,15.4233,15.3615,15.4233,21300.0
2009-06-17 10:55:00,19.94,19.99,19.94,19.98,17200.0,15.4156,15.4543,15.4156,15.4465,17200.0
2009-06-17 11:00:00,19.97,20.04,19.97,20.0,22800.0,15.4388,15.4929,15.4388,15.462,22800.0
2009-06-17 11:05:00,20.0,20.02,20.0,20.0,7600.0,15.462,15.4774,15.462,15.462,7600.0
2009-06-17 11:10:00,20.0,20.01,19.95,19.96,18300.0,15.462,15.4697,15.4233,15.4311,18300.0
2009-06-17 11:15:00,19.95,20.02,19.95,20.01,15800.0,15.4233,15.4774,15.4233,15.4697,15800.0
2009-06-17 11:20:00,20.02,20.05,20.0,20.03,24300.0,15.4774,15.5006,15.462,15.4852,24300.0
2009-06-17 11:25:00,20.03,20.03,19.97,19.97,7900.0,15.4852,15.4852,15.4388,15.4388,7900.0
2009-06-17 11:30:00,19.97,19.98,19.97,19.97,4800.0,15.4388,15.4465,15.4388,15.4388,4800.0
2009-06-17 11:35:00,19.97,19.97,19.92,19.92,9100.0,15.4388,15.4388,15.4001,15.4001,9100.0
2009-06-17 11:40:00,19.92,19.94,19.91,19.93,7000.0,15.4001,15.4156,15.3924,15.4079,7000.0
2009-06-17 11:45:00,19.93,19.93,19.91,19.92,3300.0,15.4079,15.4079,15.3924,15.4001,3300.0
2009-06-17 11:50:00,19.91,19.92,19.89,19.91,8600.0,15.3924,15.4001,15.3769,15.3924,8600.0
2009-06-17 11:55:00,19.9,19.95,19.89,19.94,8200.0,15.3847,15.4233,15.3769,15.4156,8200.0
2009-06-17 12:00:00,19.94,19.96,19.93,19.93,6800.0,15.4156,15.4311,15.4079,15.4079,6800.0
2009-06-17 12:05:00,19.94,19.95,19.91,19.92,11400.0,15.4156,15.4233,15.3924,15.4001,11400.0
2009-06-17 12:10:00,19.92,19.92,19.88,19.89,12400.0,15.4001,15.4001,15.3692,15.3769,12400.0
2009-06-17 12:15:00,19.89,19.91,19.86,19.86,24000.0,15.3769,15.3924,15.3538,15.3538,24000.0
2009-06-17 12:20:00,19.86,19.97,19.86,19.97,31800.0,15.3538,15.4388,15.3538,15.4388,31800.0
2009-06-17 12:25:00,19.97,19.97,19.9,19.91,10000.0,15.4388,15.4388,15.3847,15.3924,10000.0
2009-06-17 12:30:00,19.91,19.95,19.9,19.93,29900.0,15.3924,15.4233,15.3847,15.4079,29900.0
2009-06-17 12:35:00,19.92,19.94,19.9,19.94,11700.0,15.4001,15.4156,15.3847,15.4156,11700.0
2009-06-17 12:40:00,19.95,19.95,19.92,19.95,7600.0,15.4233,15.4233,15.4001,15.4233,7600.0
2009-06-17 12:45:00,19.96,19.96,19.92,19.94,9000.0,15.4311,15.4311,15.4001,15.4156,9000.0
2009-06-17 12:50:00,19.93,19.93,19.91,19.91,9300.0,15.4079,15.4079,15.3924,15.3924,9300.0
2009-06-17 12:55:00,19.91,19.92,19.91,19.91,2800.0,15.3924,15.4001,15.3924,15.3924,2800.0
2009-06-17 13:00:00,19.91,19.92,19.91,19.92,4600.0,15.3924,15.4001,15.3924,15.4001,4600.0
2009-06-17 13:05:00,19.91,19.92,19.9,19.92,5900.0,15.3924,15.4001,15.3847,15.4001,5900.0
2009-06-17 13:10:00,19.91,19.92,19.91,19.92,5100.0,15.3924,15.4001,15.3924,15.4001,5100.0
2009-06-17 13:15:00,19.91,19.92,19.91,19.91,8300.0,15.3924,15.4001,15.3924,15.3924,8300.0
2009-06-17 13:20:00,19.91,19.94,19.91,19.92,9600.0,15.3924,15.4156,15.3924,15.4001,9600.0
2009-06-17 13:25:00,19.93,19.94,19.92,19.94,4900.0,15.4079,15.4156,15.4001,15.4156,4900.0
2009-06-17 13:30:00,19.94,19.95,19.93,19.95,5800.0,15.4156,15.4233,15.4079,15.4233,5800.0
2009-06-17 13:35:00,19.95,19.97,19.94,19.97,8600.0,15.4233,15.4388,15.4156,15.4388,8600.0
2009-06-17 13:40:00,19.96,20.02,19.96,20.01,13600.0,15.4311,15.4774,15.4311,15.4697,13600.0
2009-06-17 13:45:00,20.02,20.02,20.0,20.01,11000.0,15.4774,15.4774,15.462,15.4697,11000.0
2009-06-17 13:50:00,20.01,20.02,20.0,20.0,5800.0,15.4697,15.4774,15.462,15.462,5800.0
2009-06-17 13:55:00,20.0,20.03,20.0,20.01,21300.0,15.462,15.4852,15.462,15.4697,21300.0
2009-06-17 14:00:00,20.0,20.02,20.0,20.01,8500.0,15.462,15.4774,15.462,15.4697,8500.0
2009-06-17 14:05:00,20.01,20.02,19.98,19.99,11100.0,15.4697,15.4774,15.4465,15.4543,11100.0
2009-06-17 14:10:00,19.99,20.0,19.98,20.0,7600.0,15.4543,15.462,15.4465,15.462,7600.0
2009-06-17 14:15:00,20.0,20.0,19.98,20.0,30300.0,15.462,15.462,15.4465,15.462,30300.0
2009-06-17 14:20:00,20.0,20.03,20.0,20.02,8400.0,15.462,15.4852,15.462,15.4774,8400.0
2009-06-17 14:25:00,20.02,20.03,20.0,20.03,23700.0,15.4774,15.4852,15.462,15.4852,23700.0
2009-06-17 14:30:00,20.02,20.02,19.96,19.96,15400.0,15.4774,15.4774,15.4311,15.4311,15400.0
2009-06-17 14:35:00,19.96,19.97,19.94,19.95,7900.0,15.4311,15.4388,15.4156,15.4233,7900.0
2009-06-17 14:40:00,19.95,19.95,19.93,19.93,16400.0,15.4233,15.4233,15.4079,15.4079,16400.0
2009-06-17 14:45:00,19.93,19.93,19.91,19.92,4100.0,15.4079,15.4079,15.3924,15.4001,4100.0
2009-06-17 14:50:00,19.91,19.92,19.91,19.92,4500.0,15.3924,15.4001,15.3924,15.4001,4500.0
2009-06-17 14:55:00,19.92,19.93,19.91,19.93,8200.0,15.4001,15.4079,15.3924,15.4079,8200.0
2009-06-17 15:00:00,19.92,19.96,19.91,19.96,8700.0,15.4001,15.4311,15.3924,15.4311,8700.0
2009-06-17 15:05:00,19.96,19.96,19.91,19.92,23000.0,15.4311,15.4311,15.3924,15.4001,23000.0
2009-06-17 15:10:00,19.92,19.94,19.91,19.94,16700.0,15.4001,15.4156,15.3924,15.4156,16700.0
2009-06-17 15:15:00,19.93,19.94,19.91,19.93,12500.0,15.4079,15.4156,15.3924,15.4079,12500.0
2009-06-17 15:20:00,19.93,19.97,19.93,19.95,27300.0,15.4079,15.4388,15.4079,15.4233,27300.0
2009-06-17 15:25:00,19.95,19.96,19.9,19.91,24900.0,15.4233,15.4311,15.3847,15.3924,24900.0
2009-06-17 15:30:00,19.91,19.91,19.9,19.9,12200.0,15.3924,15.3924,15.3847,15.3847,12200.0
2009-06-17 15:35:00,19.91,19.91,19.89,19.91,47000.0,15.3924,15.3924,15.3769,15.3924,47000.0
2009-06-17 15:40:00,19.9,19.92,19.86,19.89,47400.0,15.3847,15.4001,15.3538,15.3769,47400.0
2009-06-17 15:45:00,19.89,19.95,19.88,19.95,42000.0,15.3769,15.4233,15.3692,15.4233,42000.0
2009-06-17 15:50:00,19.95,19.95,19.88,19.9,46400.0,15.4233,15.4233,15.3692,15.3847,46400.0
2009-06-17 15:55:00,19.9,19.93,19.89,19.89,99800.0,15.3847,15.4079,15.3769,15.3769,99800.0
2009-06-18 09:30:00,19.97,19.97,19.83,19.88,12700.0,15.4388,15.4388,15.3306,15.3692,12700.0
2009-06-18 09:35:00,19.87,19.92,19.86,19.86,18700.0,15.3615,15.4001,15.3538,15.3538,18700.0
2009-06-18 09:40:00,19.85,19.94,19.85,19.93,17000.0,15.346,15.4156,15.346,15.4079,17000.0
2009-06-18 09:45:00,19.93,19.95,19.9,19.9,10200.0,15.4079,15.4233,15.3847,15.3847,10200.0
2009-06-18 09:50:00,19.89,19.89,19.81,19.83,21500.0,15.3769,15.3769,15.3151,15.3306,21500.0
2009-06-18 09:55:00,19.83,19.85,19.76,19.84,20900.0,15.3306,15.346,15.2764,15.3383,20900.0
2009-06-18 10:00:00,19.85,19.85,19.82,19.82,16800.0,15.346,15.346,15.3228,15.3228,16800.0
2009-06-18 10:05:00,19.83,19.83,19.81,19.82,5200.0,15.3306,15.3306,15.3151,15.3228,5200.0
2009-06-18 10:10:00,19.83,19.88,19.83,19.83,21300.0,15.3306,15.3692,15.3306,15.3306,21300.0
2009-06-18 10:15:00,19.82,19.87,19.8,19.8,16100.0,15.3228,15.3615,15.3074,15.3074,16100.0
2009-06-18 10:20:00,19.8,19.81,19.73,19.74,52800.0,15.3074,15.3151,15.2533,15.261,52800.0
2009-06-18 10:25:00,19.74,19.81,19.74,19.8,20600.0,15.261,15.3151,15.261,15.3074,20600.0
2009-06-18 10:30:00,19.8,19.83,19.78,19.83,14700.0,15.3074,15.3306,15.2919,15.3306,14700.0
2009-06-18 10:35:00,19.83,19.83,19.8,19.82,11700.0,15.3306,15.3306,15.3074,15.3228,11700.0
2009-06-18 10:40:00,19.81,19.82,19.74,19.75,27100.0,15.3151,15.3228,15.261,15.2687,27100.0
2009-06-18 10:45:00,19.76,19.78,19.75,19.76,7300.0,15.2764,15.2919,15.2687,15.2764,7300.0
2009-06-18 10:50:00,19.75,19.76,19.7,19.7,13600.0,15.2687,15.2764,15.2301,15.2301,13600.0
2009-06-18 10:55:00,19.71,19.72,19.7,19.72,7100.0,15.2378,15.2455,15.2301,15.2455,7100.0
2009-06-18 11:00:00,19.73,19.76,19.72,19.76,10100.0,15.2533,15.2764,15.2455,15.2764,10100.0
2009-06-18 11:05:00,19.77,19.77,19.74,19.75,5300.0,15.2842,15.2842,15.261,15.2687,5300.0
2009-06-18 11:10:00,19.74,19.78,19.74,19.75,15400.0,15.261,15.2919,15.261,15.2687,15400.0
2009-06-18 11:15:00,19.75,19.77,19.74,19.77,5900.0,15.2687,15.2842,15.261,15.2842,5900.0
2009-06-18 11:20:00,19.77,19.78,19.73,19.74,9600.0,15.2842,15.2919,15.2533,15.261,9600.0
2009-06-18 11:25:00,19.73,19.73,19.68,19.68,13100.0,15.2533,15.2533,15.2146,15.2146,13100.0
2009-06-18 11:30:00,19.68,19.69,19.67,19.67,10000.0,15.2146,15.2223,15.2069,15.2069,10000.0
2009-06-18 11:35:00,19.68,19.68,19.65,19.66,11000.0,15.2146,15.2146,15.1914,15.1991,11000.0
2009-06-18 11:40:00,19.65,19.67,19.65,19.65,2500.0,15.1914,15.2069,15.1914,15.1914,2500.0
2009-06-18 11:45:00,19.65,19.66,19.64,19.65,3900.0,15.1914,15.1991,15.1837,15.1914,3900.0
2009-06-18 11:50:00,19.66,19.66,19.65,19.66,7500.0,15.1991,15.1991,15.1914,15.1991,7500.0
2009-06-18 11:55:00,19.66,19.68,19.66,19.68,6700.0,15.1991,15.2146,15.1991,15.2146,6700.0
2009-06-18 12:00:00,19.68,19.69,19.67,19.67,6200.0,15.2146,15.2223,15.2069,15.2069,6200.0
2009-06-18 12:05:00,19.67,19.68,19.67,19.68,2900.0,15.2069,15.2146,15.2069,15.2146,2900.0
2009-06-18 12:10:00,19.67,19.69,19.67,19.68,3300.0,15.2069,15.2223,15.2069,15.2146,3300.0
2009-06-18 12:15:00,19.68,19.7,19.68,19.7,8000.0,15.2146,15.2301,15.2146,15.2301,8000.0
2009-06-18 12:20:00,19.69,19.7,19.69,19.7,2900.0,15.2223,15.2301,15.2223,15.2301,2900.0
2009-06-18 12:25:00,19.69,19.72,19.68,19.72,27800.0,15.2223,15.2455,15.2146,15.2455,27800.0
2009-06-18 12:30:00,19.72,19.74,19.71,19.74,10500.0,15.2455,15.261,15.2378,15.261,10500.0
2009-06-18 12:35:00,19.74,19.74,19.73,19.74,5000.0,15.261,15.261,15.2533,15.261,5000.0
2009-06-18 12:40:00,19.74,19.76,19.74,19.75,14700.0,15.261,15.2764,15.261,15.2687,14700.0
2009-06-18 12:45:00,19.74,19.77,19.74,19.76,9400.0,15.261,15.2842,15.261,15.2764,9400.0
2009-06-18 12:50:00,19.77,19.77,19.75,19.76,17600.0,15.2842,15.2842,15.2687,15.2764,17600.0
2009-06-18 12:55:00,19.77,19.77,19.76,19.76,10400.0,15.2842,15.2842,15.2764,15.2764,10400.0
2009-06-18 13:00:00,19.77,19.77,19.76,19.77,7700.0,15.2842,15.2842,15.2764,15.2842,7700.0
2009-06-18 13:05:00,19.73,19.78,19.73,19.77,35100.0,15.2533,15.2919,15.2533,15.2842,35100.0
2009-06-18 13:10:00,19.77,19.77,19.76,19.76,10700.0,15.2842,15.2842,15.2764,15.2764,10700.0
2009-06-18 13:15:00,19.77,19.77,19.75,19.76,10000.0,15.2842,15.2842,15.2687,15.2764,10000.0
2009-06-18 13:20:00,19.77,19.77,19.76,19.77,6500.0,15.2842,15.2842,15.2764,15.2842,6500.0
2009-06-18 13:25:00,19.77,19.78,19.77,19.78,4500.0,15.2842,15.2919,15.2842,15.2919,4500.0
2009-06-18 13:30:00,19.78,19.79,19.77,19.78,11400.0,15.2919,15.2996,15.2842,15.2919,11400.0
2009-06-18 13:35:00,19.79,19.79,19.78,19.78,16400.0,15.2996,15.2996,15.2919,15.2919,16400.0
2009-06-18 13:40:00,19.78,19.79,19.78,19.78,8200.0,15.2919,15.2996,15.2919,15.2919,8200.0
2009-06-18 13:45:00,19.78,19.8,19.78,19.8,24900.0,15.2919,15.3074,15.2919,15.3074,24900.0
2009-06-18 13:50:00,19.8,19.84,19.8,19.83,23900.0,15.3074,15.3383,15.3074,15.3306,23900.0
2009-06-18 13:55:00,19.83,19.83,19.81,19.82,16700.0,15.3306,15.3306,15.3151,15.3228,16700.0
2009-06-18 14:00:00,19.82,19.83,19.81,19.83,17800.0,15.3228,15.3306,15.3151,15.3306,17800.0
2009-06-18 14:05:00,19.83,19.84,19.82,19.82,28300.0,15.3306,15.3383,15.3228,15.3228,28300.0
2009-06-18 14:10:00,19.83,19.83,19.81,19.81,13100.0,15.3306,15.3306,15.3151,15.3151,13100.0
2009-06-18 14:15:00,19.82,19.87,19.82,19.86,20600.0,15.3228,15.3615,15.3228,15.3538,20600.0
2009-06-18 14:20:00,19.88,19.88,19.83,19.85,20300.0,15.3692,15.3692,15.3306,15.346,20300.0
2009-06-18 14:25:00,19.84,19.86,19.83,19.86,14500.0,15.3383,15.3538,15.3306,15.3538,14500.0
2009-06-18 14:30:00,19.87,19.88,19.83,19.85,21200.0,15.3615,15.3692,15.3306,15.346,21200.0
2009-06-18 14:35:00,19.85,19.88,19.83,19.87,27200.0,15.346,15.3692,15.3306,15.3615,27200.0
2009-06-18 14:40:00,19.88,19.92,19.88,19.91,32600.0,15.3692,15.4001,15.3692,15.3924,32600.0
2009-06-18 14:45:00,19.91,19.92,19.91,19.91,5300.0,15.3924,15.4001,15.3924,15.3924,5300.0
2009-06-18 14:50:00,19.91,19.92,19.9,19.9,22500.0,15.3924,15.4001,15.3847,15.3847,22500.0
2009-06-18 14:55:00,19.9,19.92,19.9,19.92,19200.0,15.3847,15.4001,15.3847,15.4001,19200.0
2009-06-18 15:00:00,19.92,19.93,19.9,19.91,28900.0,15.4001,15.4079,15.3847,15.3924,28900.0
2009-06-18 15:05:00,19.91,19.92,19.9,19.92,20600.0,15.3924,15.4001,15.3847,15.4001,20600.0
2009-06-18 15:10:00,19.92,19.93,19.91,19.91,26000.0,15.4001,15.4079,15.3924,15.3924,26000.0
2009-06-18 15:15:00,19.92,19.92,19.89,19.89,63400.0,15.4001,15.4001,15.3769,15.3769,63400.0
2009-06-18 15:20:00,19.89,19.9,19.87,19.87,17400.0,15.3769,15.3847,15.3615,15.3615,17400.0
2009-06-18 15:25:00,19.87,19.88,19.85,19.87,21200.0,15.3615,15.3692,15.346,15.3615,21200.0
2009-06-18 15:30:00,19.86,19.91,19.86,19.9,54200.0,15.3538,15.3924,15.3538,15.3847,54200.0
2009-06-18 15:35:00,19.89,19.9,19.86,19.86,14700.0,15.3769,15.3847,15.3538,15.3538,14700.0
2009-06-18 15:40:00,19.87,19.87,19.83,19.86,49700.0,15.3615,15.3615,15.3306,15.3538,49700.0
2009-06-18 15:45:00,19.86,19.87,19.82,19.84,32600.0,15.3538,15.3615,15.3228,15.3383,32600.0
2009-06-18 15:50:00,19.84,19.86,19.81,19.86,50500.0,15.3383,15.3538,15.3151,15.3538,50500.0
2009-06-18 15:55:00,19.86,19.94,19.86,19.91,183900.0,15.3538,15.4156,15.3538,15.3924,183900.0
2009-06-19 09:30:00,20.12,20.15,20.01,20.13,428600.0,15.5548,15.578,15.4697,15.5625,428600.0
2009-06-19 09:35:00,20.11,20.14,19.94,19.96,46200.0,15.547,15.5702,15.4156,15.4311,46200.0
2009-06-19 09:40:00,19.97,19.97,19.93,19.96,20100.0,15.4388,15.4388,15.4079,15.4311,20100.0
2009-06-19 09:45:00,19.96,19.98,19.93,19.96,15200.0,15.4311,15.4465,15.4079,15.4311,15200.0
2009-06-19 09:50:00,19.95,19.98,19.95,19.97,12100.0,15.4233,15.4465,15.4233,15.4388,12100.0
2009-06-19 09:55:00,19.97,19.98,19.96,19.98,12800.0,15.4388,15.4465,15.4311,15.4465,12800.0
2009-06-19 10:00:00,19.98,19.99,19.97,19.98,13600.0,15.4465,15.4543,15.4388,15.4465,13600.0
2009-06-19 10:05:00,19.98,19.99,19.97,19.98,7000.0,15.4465,15.4543,15.4388,15.4465,7000.0
2009-06-19 10:10:00,19.99,19.99,19.94,19.94,12400.0,15.4543,15.4543,15.4156,15.4156,12400.0
2009-06-19 10:15:00,19.94,19.95,19.94,19.95,6000.0,15.4156,15.4233,15.4156,15.4233,6000.0
2009-06-19 10:20:00,19.94,19.98,19.94,19.98,9900.0,15.4156,15.4465,15.4156,15.4465,9900.0
2009-06-19 10:25:00,19.97,19.98,19.96,19.97,5100.0,15.4388,15.4465,15.4311,15.4388,5100.0
2009-06-19 10:30:00,19.96,19.97,19.94,19.95,18500.0,15.4311,15.4388,15.4156,15.4233,18500.0
2009-06-19 10:35:00,19.95,19.96,19.93,19.93,6300.0,15.4233,15.4311,15.4079,15.4079,6300.0
2009-06-19 10:40:00,19.93,19.94,19.92,19.92,7900.0,15.4079,15.4156,15.4001,15.4001,7900.0
2009-06-19 10:45:00,19.92,19.93,19.91,19.93,15100.0,15.4001,15.4079,15.3924,15.4079,15100.0
2009-06-19 10:50:00,19.92,19.95,19.92,19.94,18200.0,15.4001,15.4233,15.4001,15.4156,18200.0
2009-06-19 10:55:00,19.94,19.97,19.94,19.97,21300.0,15.4156,15.4388,15.4156,15.4388,21300.0
2009-06-19 11:00:00,19.96,20.01,19.96,20.0,189600.0,15.4311,15.4697,15.4311,15.462,189600.0
2009-06-19 11:05:00,20.0,20.01,19.99,20.0,11200.0,15.462,15.4697,15.4543,15.462,11200.0
2009-06-19 11:10:00,20.0,20.0,19.99,20.0,2100.0,15.462,15.462,15.4543,15.462,2100.0
2009-06-19 11:15:00,20.0,20.0,19.98,19.98,3500.0,15.462,15.462,15.4465,15.4465,3500.0
2009-06-19 11:20:00,19.98,19.99,19.96,19.96,6000.0,15.4465,15.4543,15.4311,15.4311,6000.0
2009-06-19 11:25:00,19.97,20.0,19.97,19.98,25900.0,15.4388,15.462,15.4388,15.4465,25900.0
2009-06-19 11:30:00,19.99,20.0,19.98,19.98,16600.0,15.4543,15.462,15.4465,15.4465,16600.0
2009-06-19 11:35:00,19.98,19.99,19.98,19.99,6400.0,15.4465,15.4543,15.4465,15.4543,6400.0
2009-06-19 11:40:00,19.99,20.0,19.97,19.97,8800.0,15.4543,15.462,15.4388,15.4388,8800.0
2009-06-19 11:45:00,19.97,19.98,19.93,19.93,10100.0,15.4388,15.4465,15.4079,15.4079,10100.0
2009-06-19 11:50:00,19.93,19.93,19.92,19.92,8700.0,15.4079,15.4079,15.4001,15.4001,8700.0
2009-06-19 11:55:00,19.92,19.93,19.91,19.93,27800.0,15.4001,15.4079,15.3924,15.4079,27800.0
2009-06-19 12:00:00,19.92,19.93,19.92,19.92,8300.0,15.4001,15.4079,15.4001,15.4001,8300.0
2009-06-19 12:05:00,19.93,19.93,19.88,19.89,26900.0,15.4079,15.4079,15.3692,15.3769,26900.0
2009-06-19 12:10:00,19.88,19.89,19.84,19.84,8500.0,15.3692,15.3769,15.3383,15.3383,8500.0
2009-06-19 12:15:00,19.84,19.86,19.84,19.86,4000.0,15.3383,15.3538,15.3383,15.3538,4000.0
2009-06-19 12:20:00,19.86,19.86,19.82,19.84,22500.0,15.3538,15.3538,15.3228,15.3383,22500.0
2009-06-19 12:25:00,19.85,19.85,19.82,19.83,29900.0,15.346,15.346,15.3228,15.3306,29900.0
2009-06-19 12:30:00,19.82,19.83,19.81,19.83,19700.0,15.3228,15.3306,15.3151,15.3306,19700.0
2009-06-19 12:35:00,19.83,19.83,19.82,19.82,2500.0,15.3306,15.3306,15.3228,15.3228,2500.0
2009-06-19 12:40:00,19.83,19.83,19.82,19.83,5200.0,15.3306,15.3306,15.3228,15.3306,5200.0
2009-06-19 12:45:00,19.82,19.83,19.81,19.81,9800.0,15.3228,15.3306,15.3151,15.3151,9800.0
2009-06-19 12:50:00,19.81,19.82,19.81,19.82,7600.0,15.3151,15.3228,15.3151,15.3228,7600.0
2009-06-19 12:55:00,19.81,19.82,19.79,19.79,17800.0,15.3151,15.3228,15.2996,15.2996,17800.0
2009-06-19 13:00:00,19.8,19.8,19.79,19.79,7800.0,15.3074,15.3074,15.2996,15.2996,7800.0
2009-06-19 13:05:00,19.8,19.8,19.77,19.78,10200.0,15.3074,15.3074,15.2842,15.2919,10200.0
2009-06-19 13:10:00,19.77,19.8,19.77,19.8,8200.0,15.2842,15.3074,15.2842,15.3074,8200.0
2009-06-19 13:15:00,19.79,19.8,19.79,19.8,6100.0,15.2996,15.3074,15.2996,15.3074,6100.0
2009-06-19 13:20:00,19.8,19.8,19.78,19.79,5800.0,15.3074,15.3074,15.2919,15.2996,5800.0
2009-06-19 13:25:00,19.79,19.8,19.78,19.8,7100.0,15.2996,15.3074,15.2919,15.3074,7100.0
2009-06-19 13:30:00,19.8,19.82,19.79,19.82,19600.0,15.3074,15.3228,15.2996,15.3228,19600.0
2009-06-19 13:35:00,19.82,19.82,19.81,19.82,13000.0,15.3228,15.3228,15.3151,15.3228,13000.0
2009-06-19 13:40:00,19.81,19.82,19.81,19.82,8400.0,15.3151,15.3228,15.3151,15.3228,8400.0
2009-06-19 13:45:00,19.82,19.83,19.8,19.82,24700.0,15.3228,15.3306,15.3074,15.3228,24700.0
2009-06-19 13:50:00,19.82,19.83,19.82,19.82,10400.0,15.3228,15.3306,15.3228,15.3228,10400.0
2009-06-19 13:55:00,19.82,19.83,19.81,19.81,38800.0,15.3228,15.3306,15.3151,15.3151,38800.0
2009-06-19 14:00:00,19.81,19.83,19.78,19.78,68000.0,15.3151,15.3306,15.2919,15.2919,68000.0
2009-06-19 14:05:00,19.79,19.79,19.78,19.78,8100.0,15.2996,15.2996,15.2919,15.2919,8100.0
2009-06-19 14:10:00,19.78,19.78,19.74,19.74,22800.0,15.2919,15.2919,15.261,15.261,22800.0
2009-06-19 14:15:00,19.74,19.75,19.74,19.74,6400.0,15.261,15.2687,15.261,15.261,6400.0
2009-06-19 14:20:00,19.74,19.75,19.74,19.75,8400.0,15.261,15.2687,15.261,15.2687,8400.0
2009-06-19 14:25:00,19.74,19.75,19.74,19.75,8300.0,15.261,15.2687,15.261,15.2687,8300.0
2009-06-19 14:30:00,19.74,19.79,19.74,19.79,21700.0,15.261,15.2996,15.261,15.2996,21700.0
2009-06-19 14:35:00,19.79,19.79,19.78,19.78,26200.0,15.2996,15.2996,15.2919,15.2919,26200.0
2009-06-19 14:40:00,19.78,19.79,19.78,19.78,5500.0,15.2919,15.2996,15.2919,15.2919,5500.0
2009-06-19 14:45:00,19.78,19.79,19.78,19.79,9800.0,15.2919,15.2996,15.2919,15.2996,9800.0
2009-06-19 14:50:00,19.78,19.79,19.78,19.78,11800.0,15.2919,15.2996,15.2919,15.2919,11800.0
2009-06-19 14:55:00,19.78,19.79,19.78,19.78,8300.0,15.2919,15.2996,15.2919,15.2919,8300.0
2009-06-19 15:00:00,19.78,19.79,19.77,19.77,18500.0,15.2919,15.2996,15.2842,15.2842,18500.0
2009-06-19 15:05:00,19.77,19.78,19.75,19.75,25000.0,15.2842,15.2919,15.2687,15.2687,25000.0
2009-06-19 15:10:00,19.76,19.78,19.75,19.76,25500.0,15.2764,15.2919,15.2687,15.2764,25500.0
2009-06-19 15:15:00,19.75,19.8,19.75,19.8,17400.0,15.2687,15.3074,15.2687,15.3074,17400.0
2009-06-19 15:20:00,19.8,19.8,19.78,19.78,22000.0,15.3074,15.3074,15.2919,15.2919,22000.0
2009-06-19 15:25:00,19.78,19.83,19.78,19.81,32000.0,15.2919,15.3306,15.2919,15.3151,32000.0
2009-06-19 15:30:00,19.82,19.84,19.81,19.84,45600.0,15.3228,15.3383,15.3151,15.3383,45600.0
2009-06-19 15:35:00,19.83,19.86,19.83,19.84,50000.0,15.3306,15.3538,15.3306,15.3383,50000.0
2009-06-19 15:40:00,19.84,19.85,19.81,19.81,102700.0,15.3383,15.346,15.3151,15.3151,102700.0
2009-06-19 15:45:00,19.82,19.82,19.78,19.82,81000.0,15.3228,15.3228,15.2919,15.3228,81000.0
2009-06-19 15:50:00,19.82,19.82,19.78,19.81,99600.0,15.3228,15.3228,15.2919,15.3151,99600.0
2009-06-19 15:55:00,19.8,19.81,19.75,19.76,176400.0,15.3074,15.3151,15.2687,15.2764,176400.0
2009-06-22 09:30:00,19.75,19.8,19.51,19.69,150500.0,15.2687,15.3074,15.0832,15.2223,150500.0
2009-06-22 09:35:00,19.69,19.73,19.46,19.54,168200.0,15.2223,15.2533,15.0445,15.1064,168200.0
2009-06-22 09:40:00,19.53,19.57,19.37,19.42,134800.0,15.0986,15.1296,14.9749,15.0136,134800.0
2009-06-22 09:45:00,19.42,19.61,19.42,19.6,108900.0,15.0136,15.1605,15.0136,15.1527,108900.0
2009-06-22 09:50:00,19.58,19.66,19.55,19.65,213200.0,15.1373,15.1991,15.1141,15.1914,213200.0
2009-06-22 09:55:00,19.65,19.72,19.61,19.7,95900.0,15.1914,15.2455,15.1605,15.2301,95900.0
2009-06-22 10:00:00,19.69,19.7,19.64,19.67,56700.0,15.2223,15.2301,15.1837,15.2069,56700.0
2009-06-22 10:05:00,19.68,19.74,19.65,19.7,183700.0,15.2146,15.261,15.1914,15.2301,183700.0
2009-06-22 10:10:00,19.7,19.71,19.63,19.63,56000.0,15.2301,15.2378,15.1759,15.1759,56000.0
2009-06-22 10:15:00,19.63,19.63,19.56,19.58,61300.0,15.1759,15.1759,15.1218,15.1373,61300.0
2009-06-22 10:20:00,19.57,19.6,19.57,19.58,55300.0,15.1296,15.1527,15.1296,15.1373,55300.0
2009-06-22 10:25:00,19.58,19.58,19.54,19.56,19200.0,15.1373,15.1373,15.1064,15.1218,19200.0
2009-06-22 10:30:00,19.55,19.58,19.55,19.55,34500.0,15.1141,15.1373,15.1141,15.1141,34500.0
2009-06-22 10:35:00,19.56,19.59,19.55,19.58,13800.0,15.1218,15.145,15.1141,15.1373,13800.0
2009-06-22 10:40:00,19.59,19.6,19.59,19.59,12400.0,15.145,15.1527,15.145,15.145,12400.0
2009-06-22 10:45:00,19.6,19.63,19.59,19.63,11500.0,15.1527,15.1759,15.145,15.1759,11500.0
2009-06-22 10:50:00,19.62,19.66,19.62,19.64,31100.0,15.1682,15.1991,15.1682,15.1837,31100.0
2009-06-22 10:55:00,19.64,19.66,19.6,19.62,18300.0,15.1837,15.1991,15.1527,15.1682,18300.0
2009-06-22 11:00:00,19.61,19.62,19.59,19.59,10400.0,15.1605,15.1682,15.145,15.145,10400.0
2009-06-22 11:05:00,19.6,19.61,19.55,19.55,41100.0,15.1527,15.1605,15.1141,15.1141,41100.0
2009-06-22 11:10:00,19.55,19.56,19.48,19.48,47000.0,15.1141,15.1218,15.06,15.06,47000.0
2009-06-22 11:15:00,19.47,19.51,19.47,19.5,52400.0,15.0522,15.0832,15.0522,15.0754,52400.0
2009-06-22 11:20:00,19.51,19.52,19.48,19.48,35200.0,15.0832,15.0909,15.06,15.06,35200.0
2009-06-22 11:25:00,19.49,19.5,19.48,19.49,12800.0,15.0677,15.0754,15.06,15.0677,12800.0
2009-06-22 11:30:00,19.48,19.49,19.47,19.48,18700.0,15.06,15.0677,15.0522,15.06,18700.0
2009-06-22 11:35:00,19.48,19.49,19.46,19.47,22700.0,15.06,15.0677,15.0445,15.0522,22700.0
2009-06-22 11:40:00,19.47,19.49,19.47,19.49,9700.0,15.0522,15.0677,15.0522,15.0677,9700.0
2009-06-22 11:45:00,19.49,19.49,19.45,19.46,28300.0,15.0677,15.0677,15.0368,15.0445,28300.0
2009-06-22 11:50:00,19.47,19.48,19.45,19.48,37900.0,15.0522,15.06,15.0368,15.06,37900.0
2009-06-22 11:55:00,19.48,19.5,19.47,19.48,23400.0,15.06,15.0754,15.0522,15.06,23400.0
2009-06-22 12:00:00,19.49,19.49,19.48,19.49,5100.0,15.0677,15.0677,15.06,15.0677,5100.0
2009-06-22 12:05:00,19.49,19.49,19.45,19.45,31800.0,15.0677,15.0677,15.0368,15.0368,31800.0
2009-06-22 12:10:00,19.45,19.46,19.44,19.46,9100.0,15.0368,15.0445,15.0291,15.0445,9100.0
2009-06-22 12:15:00,19.46,19.49,19.46,19.48,17700.0,15.0445,15.0677,15.0445,15.06,17700.0
2009-06-22 12:20:00,19.47,19.48,19.46,19.47,14000.0,15.0522,15.06,15.0445,15.0522,14000.0
2009-06-22 12:25:00,19.47,19.51,19.47,19.5,35200.0,15.0522,15.0832,15.0522,15.0754,35200.0
2009-06-22 12:30:00,19.5,19.53,19.49,19.53,19600.0,15.0754,15.0986,15.0677,15.0986,19600.0
2009-06-22 12:35:00,19.52,19.53,19.52,19.53,3900.0,15.0909,15.0986,15.0909,15.0986,3900.0
2009-06-22 12:40:00,19.53,19.55,19.53,19.55,25700.0,15.0986,15.1141,15.0986,15.1141,25700.0
2009-06-22 12:45:00,19.55,19.55,19.54,19.55,5800.0,15.1141,15.1141,15.1064,15.1141,5800.0
2009-06-22 12:50:00,19.54,19.56,19.54,19.55,6500.0,15.1064,15.1218,15.1064,15.1141,6500.0
2009-06-22 12:55:00,19.56,19.59,19.55,19.59,11300.0,15.1218,15.145,15.1141,15.145,11300.0
2009-06-22 13:00:00,19.58,19.59,19.58,19.59,5200.0,15.1373,15.145,15.1373,15.145,5200.0
2009-06-22 13:05:00,19.59,19.62,19.58,19.62,22100.0,15.145,15.1682,15.1373,15.1682,22100.0
2009-06-22 13:10:00,19.62,19.63,19.61,19.62,25100.0,15.1682,15.1759,15.1605,15.1682,25100.0
2009-06-22 13:15:00,19.62,19.63,19.6,19.61,21500.0,15.1682,15.1759,15.1527,15.1605,21500.0
2009-06-22 13:20:00,19.62,19.62,19.6,19.61,13200.0,15.1682,15.1682,15.1527,15.1605,13200.0
2009-06-22 13:25:00,19.6,19.62,19.6,19.61,18700.0,15.1527,15.1682,15.1527,15.1605,18700.0
2009-06-22 13:30:00,19.61,19.63,19.61,19.62,8900.0,15.1605,15.1759,15.1605,15.1682,8900.0
2009-06-22 13:35:00,19.63,19.64,19.62,19.64,9200.0,15.1759,15.1837,15.1682,15.1837,9200.0
2009-06-22 13:40:00,19.64,19.66,19.64,19.65,8800.0,15.1837,15.1991,15.1837,15.1914,8800.0
2009-06-22 13:45:00,19.65,19.66,19.64,19.66,7900.0,15.1914,15.1991,15.1837,15.1991,7900.0
2009-06-22 13:50:00,19.66,19.67,19.63,19.65,64300.0,15.1991,15.2069,15.1759,15.1914,64300.0
2009-06-22 13:55:00,19.66,19.66,19.63,19.65,15400.0,15.1991,15.1991,15.1759,15.1914,15400.0
2009-06-22 14:00:00,19.64,19.66,19.63,19.66,35300.0,15.1837,15.1991,15.1759,15.1991,35300.0
2009-06-22 14:05:00,19.65,19.66,19.62,19.63,27500.0,15.1914,15.1991,15.1682,15.1759,27500.0
2009-06-22 14:10:00,19.63,19.64,19.62,19.64,9000.0,15.1759,15.1837,15.1682,15.1837,9000.0
2009-06-22 14:15:00,19.63,19.64,19.62,19.64,71400.0,15.1759,15.1837,15.1682,15.1837,71400.0
2009-06-22 14:20:00,19.64,19.65,19.63,19.65,18300.0,15.1837,15.1914,15.1759,15.1914,18300.0
2009-06-22 14:25:00,19.65,19.66,19.65,19.65,14900.0,15.1914,15.1991,15.1914,15.1914,14900.0
2009-06-22 14:30:00,19.65,19.66,19.63,19.65,60000.0,15.1914,15.1991,15.1759,15.1914,60000.0
2009-06-22 14:35:00,19.65,19.7,19.64,19.7,27500.0,15.1914,15.2301,15.1837,15.2301,27500.0
2009-06-22 14:40:00,19.7,19.71,19.69,19.7,21200.0,15.2301,15.2378,15.2223,15.2301,21200.0
2009-06-22 14:45:00,19.71,19.72,19.68,19.72,35800.0,15.2378,15.2455,15.2146,15.2455,35800.0
2009-06-22 14:50:00,19.72,19.73,19.7,19.71,30900.0,15.2455,15.2533,15.2301,15.2378,30900.0
2009-06-22 14:55:00,19.72,19.74,19.71,19.73,22600.0,15.2455,15.261,15.2378,15.2533,22600.0
2009-06-22 15:00:00,19.74,19.76,19.73,19.76,27800.0,15.261,15.2764,15.2533,15.2764,27800.0
2009-06-22 15:05:00,19.75,19.76,19.74,19.75,25300.0,15.2687,15.2764,15.261,15.2687,25300.0
2009-06-22 15:10:00,19.75,19.75,19.73,19.74,26900.0,15.2687,15.2687,15.2533,15.261,26900.0
2009-06-22 15:15:00,19.74,19.77,19.73,19.76,42800.0,15.261,15.2842,15.2533,15.2764,42800.0
2009-06-22 15:20:00,19.75,19.76,19.75,19.76,22300.0,15.2687,15.2764,15.2687,15.2764,22300.0
2009-06-22 15:25:00,19.75,19.76,19.73,19.76,44200.0,15.2687,15.2764,15.2533,15.2764,44200.0
2009-06-22 15:30:00,19.76,19.77,19.71,19.72,56200.0,15.2764,15.2842,15.2378,15.2455,56200.0
2009-06-22 15:35:00,19.72,19.77,19.72,19.76,39300.0,15.2455,15.2842,15.2455,15.2764,39300.0
2009-06-22 15:40:00,19.76,19.76,19.67,19.67,92800.0,15.2764,15.2764,15.2069,15.2069,92800.0
2009-06-22 15:45:00,19.68,19.7,19.65,19.65,97700.0,15.2146,15.2301,15.1914,15.1914,97700.0
2009-06-22 15:50:00,19.65,19.66,19.6,19.61,91500.0,15.1914,15.1991,15.1527,15.1605,91500.0
2009-06-22 15:55:00,19.62,19.62,19.53,19.55,245500.0,15.1682,15.1682,15.0986,15.1141,245500.0
2009-06-23 09:30:00,19.51,19.74,19.33,19.37,40100.0,15.0832,15.261,14.944,14.9749,40100.0
2009-06-23 09:35:00,19.36,19.51,19.36,19.51,41000.0,14.9672,15.0832,14.9672,15.0832,41000.0
2009-06-23 09:40:00,19.52,19.53,19.38,19.38,44400.0,15.0909,15.0986,14.9827,14.9827,44400.0
2009-06-23 09:45:00,19.38,19.43,19.38,19.39,21200.0,14.9827,15.0213,14.9827,14.9904,21200.0
2009-06-23 09:50:00,19.39,19.4,19.32,19.32,32200.0,14.9904,14.9981,14.9363,14.9363,32200.0
2009-06-23 09:55:00,19.32,19.33,19.28,19.29,26400.0,14.9363,14.944,14.9054,14.9131,26400.0
2009-06-23 10:00:00,19.29,19.34,19.24,19.34,40500.0,14.9131,14.9517,14.8744,14.9517,40500.0
2009-06-23 10:05:00,19.35,19.36,19.22,19.24,48300.0,14.9595,14.9672,14.859,14.8744,48300.0
2009-06-23 10:10:00,19.24,19.25,19.17,19.18,33600.0,14.8744,14.8822,14.8203,14.828,33600.0
2009-06-23 10:15:00,19.17,19.23,19.16,19.22,38900.0,14.8203,14.8667,14.8126,14.859,38900.0
2009-06-23 10:20:00,19.23,19.25,19.22,19.22,34700.0,14.8667,14.8822,14.859,14.859,34700.0
2009-06-23 10:25:00,19.22,19.24,19.2,19.21,32000.0,14.859,14.8744,14.8435,14.8512,32000.0
2009-06-23 10:30:00,19.22,19.23,19.21,19.22,24100.0,14.859,14.8667,14.8512,14.859,24100.0
2009-06-23 10:35:00,19.22,19.22,19.2,19.2,47000.0,14.859,14.859,14.8435,14.8435,47000.0
2009-06-23 10:40:00,19.2,19.21,19.2,19.21,63000.0,14.8435,14.8512,14.8435,14.8512,63000.0
2009-06-23 10:45:00,19.2,19.21,19.2,19.2,37500.0,14.8435,14.8512,14.8435,14.8435,37500.0
2009-06-23 10:50:00,19.2,19.23,19.2,19.22,46000.0,14.8435,14.8667,14.8435,14.859,46000.0
2009-06-23 10:55:00,19.22,19.26,19.22,19.26,30700.0,14.859,14.8899,14.859,14.8899,30700.0
2009-06-23 11:00:00,19.26,19.26,19.24,19.26,8700.0,14.8899,14.8899,14.8744,14.8899,8700.0
2009-06-23 11:05:00,19.26,19.26,19.2,19.2,49800.0,14.8899,14.8899,14.8435,14.8435,49800.0
2009-06-23 11:10:00,19.2,19.21,19.2,19.2,3800.0,14.8435,14.8512,14.8435,14.8435,3800.0
2009-06-23 11:15:00,19.21,19.25,19.21,19.24,13000.0,14.8512,14.8822,14.8512,14.8744,13000.0
2009-06-23 11:20:00,19.22,19.27,19.22,19.27,151800.0,14.859,14.8976,14.859,14.8976,151800.0
2009-06-23 11:25:00,19.26,19.3,19.26,19.3,18200.0,14.8899,14.9208,14.8899,14.9208,18200.0
2009-06-23 11:30:00,19.29,19.31,19.29,19.31,5800.0,14.9131,14.9285,14.9131,14.9285,5800.0
2009-06-23 11:35:00,19.3,19.34,19.3,19.34,12400.0,14.9208,14.9517,14.9208,14.9517,12400.0
2009-06-23 11:40:00,19.34,19.34,19.33,19.33,4100.0,14.9517,14.9517,14.944,14.944,4100.0
2009-06-23 11:45:00,19.33,19.34,19.33,19.34,5900.0,14.944,14.9517,14.944,14.9517,5900.0
2009-06-23 11:50:00,19.33,19.35,19.33,19.35,10600.0,14.944,14.9595,14.944,14.9595,10600.0
2009-06-23 11:55:00,19.34,19.35,19.34,19.34,2900.0,14.9517,14.9595,14.9517,14.9517,2900.0
2009-06-23 12:00:00,19.35,19.35,19.33,19.33,14200.0,14.9595,14.9595,14.944,14.944,14200.0
2009-06-23 12:05:00,19.32,19.33,19.31,19.32,11000.0,14.9363,14.944,14.9285,14.9363,11000.0
2009-06-23 12:10:00,19.32,19.32,19.27,19.27,12900.0,14.9363,14.9363,14.8976,14.8976,12900.0
2009-06-23 12:15:00,19.27,19.27,19.26,19.26,17700.0,14.8976,14.8976,14.8899,14.8899,17700.0
2009-06-23 12:20:00,19.26,19.27,19.26,19.27,6600.0,14.8899,14.8976,14.8899,14.8976,6600.0
2009-06-23 12:25:00,19.26,19.26,19.23,19.24,16500.0,14.8899,14.8899,14.8667,14.8744,16500.0
2009-06-23 12:30:00,19.24,19.25,19.24,19.24,1200.0,14.8744,14.8822,14.8744,14.8744,1200.0
2009-06-23 12:35:00,19.25,19.29,19.24,19.24,44900.0,14.8822,14.9131,14.8744,14.8744,44900.0
2009-06-23 12:40:00,19.24,19.25,19.23,19.24,22700.0,14.8744,14.8822,14.8667,14.8744,22700.0
2009-06-23 12:45:00,19.25,19.27,19.24,19.25,14400.0,14.8822,14.8976,14.8744,14.8822,14400.0
2009-06-23 12:50:00,19.26,19.26,19.22,19.22,13500.0,14.8899,14.8899,14.859,14.859,13500.0
2009-06-23 12:55:00,19.22,19.22,19.21,19.21,1500.0,14.859,14.859,14.8512,14.8512,1500.0
2009-06-23 13:00:00,19.22,19.26,19.2,19.25,88600.0,14.859,14.8899,14.8435,14.8822,88600.0
2009-06-23 13:05:00,19.26,19.26,19.2,19.22,38200.0,14.8899,14.8899,14.8435,14.859,38200.0
2009-06-23 13:10:00,19.23,19.25,19.22,19.22,13000.0,14.8667,14.8822,14.859,14.859,13000.0
2009-06-23 13:15:00,19.22,19.23,19.22,19.23,2900.0,14.859,14.8667,14.859,14.8667,2900.0
2009-06-23 13:20:00,19.23,19.23,19.22,19.22,7600.0,14.8667,14.8667,14.859,14.859,7600.0
2009-06-23 13:25:00,19.22,19.23,19.2,19.2,27800.0,14.859,14.8667,14.8435,14.8435,27800.0
2009-06-23 13:30:00,19.21,19.22,19.2,19.22,13200.0,14.8512,14.859,14.8435,14.859,13200.0
2009-06-23 13:35:00,19.22,19.23,19.22,19.23,9100.0,14.859,14.8667,14.859,14.8667,9100.0
2009-06-23 13:40:00,19.22,19.23,19.21,19.21,9400.0,14.859,14.8667,14.8512,14.8512,9400.0
2009-06-23 13:45:00,19.21,19.22,19.21,19.21,7100.0,14.8512,14.859,14.8512,14.8512,7100.0
2009-06-23 13:50:00,19.21,19.22,19.2,19.2,23600.0,14.8512,14.859,14.8435,14.8435,23600.0
2009-06-23 13:55:00,19.2,19.21,19.19,19.2,53400.0,14.8435,14.8512,14.8358,14.8435,53400.0
2009-06-23 14:00:00,19.2,19.22,19.17,19.22,37600.0,14.8435,14.859,14.8203,14.859,37600.0
2009-06-23 14:05:00,19.23,19.23,19.21,19.22,11400.0,14.8667,14.8667,14.8512,14.859,11400.0
2009-06-23 14:10:00,19.23,19.25,19.22,19.22,12300.0,14.8667,14.8822,14.859,14.859,12300.0
2009-06-23 14:15:00,19.23,19.26,19.22,19.25,26200.0,14.8667,14.8899,14.859,14.8822,26200.0
2009-06-23 14:20:00,19.25,19.26,19.24,19.25,20500.0,14.8822,14.8899,14.8744,14.8822,20500.0
2009-06-23 14:25:00,19.25,19.26,19.25,19.25,20700.0,14.8822,14.8899,14.8822,14.8822,20700.0
2009-06-23 14:30:00,19.25,19.25,19.25,19.25,7400.0,14.8822,14.8822,14.8822,14.8822,7400.0
2009-06-23 14:35:00,19.26,19.26,19.23,19.24,76400.0,14.8899,14.8899,14.8667,14.8744,76400.0
2009-06-23 14:40:00,19.24,19.24,19.21,19.22,50700.0,14.8744,14.8744,14.8512,14.859,50700.0
2009-06-23 14:45:00,19.21,19.23,19.21,19.23,19500.0,14.8512,14.8667,14.8512,14.8667,19500.0
2009-06-23 14:50:00,19.23,19.29,19.23,19.29,17900.0,14.8667,14.9131,14.8667,14.9131,17900.0
2009-06-23 14:55:00,19.29,19.29,19.25,19.27,20400.0,14.9131,14.9131,14.8822,14.8976,20400.0
2009-06-23 15:00:00,19.27,19.27,19.26,19.26,8100.0,14.8976,14.8976,14.8899,14.8899,8100.0
2009-06-23 15:05:00,19.26,19.28,19.26,19.26,16100.0,14.8899,14.9054,14.8899,14.8899,16100.0
2009-06-23 15:10:00,19.26,19.3,19.26,19.29,22400.0,14.8899,14.9208,14.8899,14.9131,22400.0
2009-06-23 15:15:00,19.29,19.29,19.27,19.29,9500.0,14.9131,14.9131,14.8976,14.9131,9500.0
2009-06-23 15:20:00,19.28,19.29,19.24,19.24,19600.0,14.9054,14.9131,14.8744,14.8744,19600.0
2009-06-23 15:25:00,19.25,19.3,19.24,19.3,22400.0,14.8822,14.9208,14.8744,14.9208,22400.0
2009-06-23 15:30:00,19.29,19.3,19.24,19.3,33100.0,14.9131,14.9208,14.8744,14.9208,33100.0
2009-06-23 15:35:00,19.3,19.33,19.29,19.31,76000.0,14.9208,14.944,14.9131,14.9285,76000.0
2009-06-23 15:40:00,19.31,19.32,19.3,19.31,28800.0,14.9285,14.9363,14.9208,14.9285,28800.0
2009-06-23 15:45:00,19.32,19.36,19.3,19.35,41200.0,14.9363,14.9672,14.9208,14.9595,41200.0
2009-06-23 15:50:00,19.35,19.41,19.35,19.38,215700.0,14.9595,15.0059,14.9595,14.9827,215700.0
2009-06-23 15:55:00,19.38,19.41,19.33,19.41,559200.0,14.9827,15.0059,14.944,15.0059,559200.0
2009-06-24 09:30:00,19.55,19.55,19.4,19.48,29100.0,15.1141,15.1141,14.9981,15.06,29100.0
2009-06-24 09:35:00,19.48,19.48,19.42,19.42,17900.0,15.06,15.06,15.0136,15.0136,17900.0
2009-06-24 09:40:00,19.42,19.52,19.42,19.51,18000.0,15.0136,15.0909,15.0136,15.0832,18000.0
2009-06-24 09:45:00,19.52,19.53,19.5,19.52,7600.0,15.0909,15.0986,15.0754,15.0909,7600.0
2009-06-24 09:50:00,19.52,19.53,19.49,19.5,27400.0,15.0909,15.0986,15.0677,15.0754,27400.0
2009-06-24 09:55:00,19.51,19.54,19.49,19.52,59300.0,15.0832,15.1064,15.0677,15.0909,59300.0
2009-06-24 10:00:00,19.52,19.52,19.44,19.48,25300.0,15.0909,15.0909,15.0291,15.06,25300.0
2009-06-24 10:05:00,19.48,19.52,19.47,19.51,22400.0,15.06,15.0909,15.0522,15.0832,22400.0
2009-06-24 10:10:00,19.52,19.54,19.52,19.52,17100.0,15.0909,15.1064,15.0909,15.0909,17100.0
2009-06-24 10:15:00,19.52,19.53,19.51,19.51,8500.0,15.0909,15.0986,15.0832,15.0832,8500.0
2009-06-24 10:20:00,19.51,19.53,19.49,19.5,15600.0,15.0832,15.0986,15.0677,15.0754,15600.0
2009-06-24 10:25:00,19.51,19.52,19.5,19.5,10800.0,15.0832,15.0909,15.0754,15.0754,10800.0
2009-06-24 10:30:00,19.51,19.51,19.49,19.5,11900.0,15.0832,15.0832,15.0677,15.0754,11900.0
2009-06-24 10:35:00,19.51,19.51,19.48,19.49,14100.0,15.0832,15.0832,15.06,15.0677,14100.0
2009-06-24 10:40:00,19.49,19.5,19.47,19.49,10500.0,15.0677,15.0754,15.0522,15.0677,10500.0
2009-06-24 10:45:00,19.48,19.51,19.48,19.5,15700.0,15.06,15.0832,15.06,15.0754,15700.0
2009-06-24 10:50:00,19.5,19.52,19.5,19.52,30200.0,15.0754,15.0909,15.0754,15.0909,30200.0
2009-06-24 10:55:00,19.52,19.56,19.52,19.56,18200.0,15.0909,15.1218,15.0909,15.1218,18200.0
2009-06-24 11:00:00,19.55,19.56,19.55,19.56,7800.0,15.1141,15.1218,15.1141,15.1218,7800.0
2009-06-24 11:05:00,19.55,19.55,19.54,19.55,22300.0,15.1141,15.1141,15.1064,15.1141,22300.0
2009-06-24 11:10:00,19.55,19.56,19.54,19.55,8900.0,15.1141,15.1218,15.1064,15.1141,8900.0
2009-06-24 11:15:00,19.55,19.56,19.54,19.56,16900.0,15.1141,15.1218,15.1064,15.1218,16900.0
2009-06-24 11:20:00,19.56,19.59,19.55,19.59,19900.0,15.1218,15.145,15.1141,15.145,19900.0
2009-06-24 11:25:00,19.59,19.61,19.59,19.61,20600.0,15.145,15.1605,15.145,15.1605,20600.0
2009-06-24 11:30:00,19.61,19.62,19.6,19.61,18200.0,15.1605,15.1682,15.1527,15.1605,18200.0
2009-06-24 11:35:00,19.61,19.63,19.6,19.6,18000.0,15.1605,15.1759,15.1527,15.1527,18000.0
2009-06-24 11:40:00,19.6,19.62,19.59,19.61,12200.0,15.1527,15.1682,15.145,15.1605,12200.0
2009-06-24 11:45:00,19.6,19.61,19.6,19.6,8700.0,15.1527,15.1605,15.1527,15.1527,8700.0
2009-06-24 11:50:00,19.6,19.62,19.6,19.61,18700.0,15.1527,15.1682,15.1527,15.1605,18700.0
2009-06-24 11:55:00,19.61,19.64,19.6,19.63,16400.0,15.1605,15.1837,15.1527,15.1759,16400.0
2009-06-24 12:00:00,19.64,19.65,19.63,19.64,13100.0,15.1837,15.1914,15.1759,15.1837,13100.0
2009-06-24 12:05:00,19.64,19.65,19.63,19.63,12500.0,15.1837,15.1914,15.1759,15.1759,12500.0
2009-06-24 12:10:00,19.63,19.66,19.63,19.66,24000.0,15.1759,15.1991,15.1759,15.1991,24000.0
2009-06-24 12:15:00,19.64,19.66,19.64,19.65,24800.0,15.1837,15.1991,15.1837,15.1914,24800.0
2009-06-24 12:20:00,19.65,19.67,19.65,19.65,128600.0,15.1914,15.2069,15.1914,15.1914,128600.0
2009-06-24 12:25:00,19.65,19.67,19.65,19.67,16500.0,15.1914,15.2069,15.1914,15.2069,16500.0
2009-06-24 12:30:00,19.67,19.67,19.66,19.66,1600.0,15.2069,15.2069,15.1991,15.1991,1600.0
2009-06-24 12:35:00,19.67,19.67,19.66,19.66,2700.0,15.2069,15.2069,15.1991,15.1991,2700.0
2009-06-24 12:40:00,19.66,19.67,19.66,19.66,10100.0,15.1991,15.2069,15.1991,15.1991,10100.0
2009-06-24 12:45:00,19.67,19.68,19.66,19.68,6200.0,15.2069,15.2146,15.1991,15.2146,6200.0
2009-06-24 12:50:00,19.68,19.68,19.67,19.67,4500.0,15.2146,15.2146,15.2069,15.2069,4500.0
2009-06-24 12:55:00,19.67,19.68,19.67,19.67,1700.0,15.2069,15.2146,15.2069,15.2069,1700.0
2009-06-24 13:00:00,19.67,19.68,19.67,19.67,1500.0,15.2069,15.2146,15.2069,15.2069,1500.0
2009-06-24 13:05:00,19.68,19.68,19.67,19.67,5900.0,15.2146,15.2146,15.2069,15.2069,5900.0
2009-06-24 13:10:00,19.67,19.68,19.66,19.66,6600.0,15.2069,15.2146,15.1991,15.1991,6600.0
2009-06-24 13:15:00,19.66,19.67,19.66,19.66,18400.0,15.1991,15.2069,15.1991,15.1991,18400.0
2009-06-24 13:20:00,19.66,19.67,19.66,19.66,13200.0,15.1991,15.2069,15.1991,15.1991,13200.0
2009-06-24 13:25:00,19.66,19.67,19.65,19.66,15500.0,15.1991,15.2069,15.1914,15.1991,15500.0
2009-06-24 13:30:00,19.67,19.67,19.65,19.66,10800.0,15.2069,15.2069,15.1914,15.1991,10800.0
2009-06-24 13:35:00,19.66,19.67,19.66,19.66,9100.0,15.1991,15.2069,15.1991,15.1991,9100.0
2009-06-24 13:40:00,19.67,19.67,19.65,19.66,11900.0,15.2069,15.2069,15.1914,15.1991,11900.0
2009-06-24 13:45:00,19.67,19.67,19.61,19.61,33900.0,15.2069,15.2069,15.1605,15.1605,33900.0
2009-06-24 13:50:00,19.61,19.66,19.61,19.65,39900.0,15.1605,15.1991,15.1605,15.1914,39900.0
2009-06-24 13:55:00,19.66,19.7,19.65,19.69,68700.0,15.1991,15.2301,15.1914,15.2223,68700.0
2009-06-24 14:00:00,19.69,19.71,19.69,19.69,32900.0,15.2223,15.2378,15.2223,15.2223,32900.0
2009-06-24 14:05:00,19.7,19.72,19.7,19.72,9100.0,15.2301,15.2455,15.2301,15.2455,9100.0
2009-06-24 14:10:00,19.71,19.72,19.69,19.69,9000.0,15.2378,15.2455,15.2223,15.2223,9000.0
2009-06-24 14:15:00,19.69,19.71,19.65,19.71,34600.0,15.2223,15.2378,15.1914,15.2378,34600.0
2009-06-24 14:20:00,19.7,19.73,19.65,19.7,43900.0,15.2301,15.2533,15.1914,15.2301,43900.0
2009-06-24 14:25:00,19.7,19.72,19.67,19.69,53500.0,15.2301,15.2455,15.2069,15.2223,53500.0
2009-06-24 14:30:00,19.69,19.69,19.61,19.65,34800.0,15.2223,15.2223,15.1605,15.1914,34800.0
2009-06-24 14:35:00,19.65,19.65,19.56,19.56,18600.0,15.1914,15.1914,15.1218,15.1218,18600.0
2009-06-24 14:40:00,19.56,19.6,19.56,19.6,18900.0,15.1218,15.1527,15.1218,15.1527,18900.0
2009-06-24 14:45:00,19.59,19.61,19.58,19.6,53400.0,15.145,15.1605,15.1373,15.1527,53400.0
2009-06-24 14:50:00,19.6,19.63,19.6,19.6,23400.0,15.1527,15.1759,15.1527,15.1527,23400.0
2009-06-24 14:55:00,19.6,19.61,19.57,19.58,186900.0,15.1527,15.1605,15.1296,15.1373,186900.0
2009-06-24 15:00:00,19.59,19.61,19.58,19.61,55400.0,15.145,15.1605,15.1373,15.1605,55400.0
2009-06-24 15:05:00,19.61,19.61,19.52,19.54,47400.0,15.1605,15.1605,15.0909,15.1064,47400.0
2009-06-24 15:10:00,19.53,19.55,19.5,19.54,29800.0,15.0986,15.1141,15.0754,15.1064,29800.0
2009-06-24 15:15:00,19.55,19.55,19.51,19.54,42900.0,15.1141,15.1141,15.0832,15.1064,42900.0
2009-06-24 15:20:00,19.54,19.61,19.54,19.6,62000.0,15.1064,15.1605,15.1064,15.1527,62000.0
2009-06-24 15:25:00,19.6,19.64,19.59,19.61,26500.0,15.1527,15.1837,15.145,15.1605,26500.0
2009-06-24 15:30:00,19.61,19.62,19.59,19.6,31000.0,15.1605,15.1682,15.145,15.1527,31000.0
2009-06-24 15:35:00,19.61,19.61,19.59,19.59,63500.0,15.1605,15.1605,15.145,15.145,63500.0
2009-06-24 15:40:00,19.59,19.61,19.57,19.59,61000.0,15.145,15.1605,15.1296,15.145,61000.0
2009-06-24 15:45:00,19.59,19.63,19.59,19.61,56400.0,15.145,15.1759,15.145,15.1605,56400.0
2009-06-24 15:50:00,19.61,19.62,19.57,19.58,92100.0,15.1605,15.1682,15.1296,15.1373,92100.0
2009-06-24 15:55:00,19.58,19.65,19.57,19.64,108100.0,15.1373,15.1914,15.1296,15.1837,108100.0
2009-06-25 09:30:00,19.61,19.61,19.55,19.58,8500.0,15.1605,15.1605,15.1141,15.1373,8500.0
2009-06-25 09:35:00,19.57,19.6,19.55,19.57,48700.0,15.1296,15.1527,15.1141,15.1296,48700.0
2009-06-25 09:40:00,19.58,19.63,19.56,19.62,29600.0,15.1373,15.1759,15.1218,15.1682,29600.0
2009-06-25 09:45:00,19.63,19.63,19.6,19.61,8700.0,15.1759,15.1759,15.1527,15.1605,8700.0
2009-06-25 09:50:00,19.62,19.71,19.61,19.71,29300.0,15.1682,15.2378,15.1605,15.2378,29300.0
2009-06-25 09:55:00,19.71,19.71,19.64,19.68,23600.0,15.2378,15.2378,15.1837,15.2146,23600.0
2009-06-25 10:00:00,19.69,19.73,19.68,19.7,23300.0,15.2223,15.2533,15.2146,15.2301,23300.0
2009-06-25 10:05:00,19.7,19.75,19.69,19.74,25000.0,15.2301,15.2687,15.2223,15.261,25000.0
2009-06-25 10:10:00,19.74,19.82,19.74,19.79,29400.0,15.261,15.3228,15.261,15.2996,29400.0
2009-06-25 10:15:00,19.79,19.83,19.79,19.8,13900.0,15.2996,15.3306,15.2996,15.3074,13900.0
2009-06-25 10:20:00,19.79,19.82,19.77,19.8,33000.0,15.2996,15.3228,15.2842,15.3074,33000.0
2009-06-25 10:25:00,19.81,19.83,19.75,19.77,27000.0,15.3151,15.3306,15.2687,15.2842,27000.0
2009-06-25 10:30:00,19.77,19.78,19.76,19.76,28800.0,15.2842,15.2919,15.2764,15.2764,28800.0
2009-06-25 10:35:00,19.76,19.78,19.76,19.76,14900.0,15.2764,15.2919,15.2764,15.2764,14900.0
2009-06-25 10:40:00,19.76,19.76,19.72,19.72,23000.0,15.2764,15.2764,15.2455,15.2455,23000.0
2009-06-25 10:45:00,19.72,19.72,19.7,19.72,30400.0,15.2455,15.2455,15.2301,15.2455,30400.0
2009-06-25 10:50:00,19.72,19.72,19.69,19.7,27500.0,15.2455,15.2455,15.2223,15.2301,27500.0
2009-06-25 10:55:00,19.7,19.76,19.68,19.75,46600.0,15.2301,15.2764,15.2146,15.2687,46600.0
2009-06-25 11:00:00,19.76,19.8,19.74,19.8,10700.0,15.2764,15.3074,15.261,15.3074,10700.0
2009-06-25 11:05:00,19.79,19.84,19.79,19.8,38700.0,15.2996,15.3383,15.2996,15.3074,38700.0
2009-06-25 11:10:00,19.79,19.79,19.77,19.79,23500.0,15.2996,15.2996,15.2842,15.2996,23500.0
2009-06-25 11:15:00,19.79,19.83,19.79,19.83,23000.0,15.2996,15.3306,15.2996,15.3306,23000.0
2009-06-25 11:20:00,19.83,19.88,19.82,19.84,28900.0,15.3306,15.3692,15.3228,15.3383,28900.0
2009-06-25 11:25:00,19.83,19.89,19.83,19.89,30000.0,15.3306,15.3769,15.3306,15.3769,30000.0
2009-06-25 11:30:00,19.89,19.95,19.89,19.92,43200.0,15.3769,15.4233,15.3769,15.4001,43200.0
2009-06-25 11:35:00,19.93,19.93,19.9,19.9,12500.0,15.4079,15.4079,15.3847,15.3847,12500.0
2009-06-25 11:40:00,19.9,19.93,19.89,19.9,20100.0,15.3847,15.4079,15.3769,15.3847,20100.0
2009-06-25 11:45:00,19.89,19.89,19.85,19.85,14900.0,15.3769,15.3769,15.346,15.346,14900.0
2009-06-25 11:50:00,19.85,19.86,19.82,19.83,12400.0,15.346,15.3538,15.3228,15.3306,12400.0
2009-06-25 11:55:00,19.83,19.87,19.82,19.86,14400.0,15.3306,15.3615,15.3228,15.3538,14400.0
2009-06-25 12:00:00,19.86,19.87,19.84,19.84,22500.0,15.3538,15.3615,15.3383,15.3383,22500.0
2009-06-25 12:05:00,19.85,19.87,19.85,19.86,7600.0,15.346,15.3615,15.346,15.3538,7600.0
2009-06-25 12:10:00,19.86,19.87,19.86,19.87,10200.0,15.3538,15.3615,15.3538,15.3615,10200.0
2009-06-25 12:15:00,19.87,19.89,19.86,19.88,21900.0,15.3615,15.3769,15.3538,15.3692,21900.0
2009-06-25 12:20:00,19.89,19.91,19.88,19.9,23200.0,15.3769,15.3924,15.3692,15.3847,23200.0
2009-06-25 12:25:00,19.9,19.9,19.88,19.89,8000.0,15.3847,15.3847,15.3692,15.3769,8000.0
2009-06-25 12:30:00,19.89,19.91,19.87,19.87,11100.0,15.3769,15.3924,15.3615,15.3615,11100.0
2009-06-25 12:35:00,19.88,19.88,19.85,19.86,15400.0,15.3692,15.3692,15.346,15.3538,15400.0
2009-06-25 12:40:00,19.85,19.86,19.83,19.84,13000.0,15.346,15.3538,15.3306,15.3383,13000.0
2009-06-25 12:45:00,19.83,19.84,19.82,19.82,12500.0,15.3306,15.3383,15.3228,15.3228,12500.0
2009-06-25 12:50:00,19.82,19.83,19.82,19.82,1700.0,15.3228,15.3306,15.3228,15.3228,1700.0
2009-06-25 12:55:00,19.83,19.83,19.8,19.81,6100.0,15.3306,15.3306,15.3074,15.3151,6100.0
2009-06-25 13:00:00,19.8,19.84,19.79,19.83,14900.0,15.3074,15.3383,15.2996,15.3306,14900.0
2009-06-25 13:05:00,19.83,19.91,19.82,19.89,48800.0,15.3306,15.3924,15.3228,15.3769,48800.0
2009-06-25 13:10:00,19.89,19.92,19.88,19.92,32000.0,15.3769,15.4001,15.3692,15.4001,32000.0
2009-06-25 13:15:00,19.92,19.94,19.91,19.93,7000.0,15.4001,15.4156,15.3924,15.4079,7000.0
2009-06-25 13:20:00,19.93,19.93,19.89,19.92,31900.0,15.4079,15.4079,15.3769,15.4001,31900.0
2009-06-25 13:25:00,19.92,19.93,19.91,19.92,2700.0,15.4001,15.4079,15.3924,15.4001,2700.0
2009-06-25 13:30:00,19.92,19.94,19.92,19.94,17200.0,15.4001,15.4156,15.4001,15.4156,17200.0
2009-06-25 13:35:00,19.93,19.94,19.93,19.94,9600.0,15.4079,15.4156,15.4079,15.4156,9600.0
2009-06-25 13:40:00,19.94,19.94,19.92,19.93,16400.0,15.4156,15.4156,15.4001,15.4079,16400.0
2009-06-25 13:45:00,19.94,20.01,19.94,19.99,49700.0,15.4156,15.4697,15.4156,15.4543,49700.0
2009-06-25 13:50:00,19.99,20.0,19.98,19.99,12900.0,15.4543,15.462,15.4465,15.4543,12900.0
2009-06-25 13:55:00,19.99,20.0,19.97,19.97,6300.0,15.4543,15.462,15.4388,15.4388,6300.0
2009-06-25 14:00:00,19.97,19.98,19.9,19.9,24700.0,15.4388,15.4465,15.3847,15.3847,24700.0
2009-06-25 14:05:00,19.91,19.91,19.86,19.86,14200.0,15.3924,15.3924,15.3538,15.3538,14200.0
2009-06-25 14:10:00,19.86,19.87,19.86,19.86,8500.0,15.3538,15.3615,15.3538,15.3538,8500.0
2009-06-25 14:15:00,19.86,19.86,19.84,19.85,9200.0,15.3538,15.3538,15.3383,15.346,9200.0
2009-06-25 14:20:00,19.84,19.85,19.83,19.83,21500.0,15.3383,15.346,15.3306,15.3306,21500.0
2009-06-25 14:25:00,19.83,19.84,19.83,19.83,24900.0,15.3306,15.3383,15.3306,15.3306,24900.0
2009-06-25 14:30:00,19.84,19.85,19.83,19.84,18800.0,15.3383,15.346,15.3306,15.3383,18800.0
2009-06-25 14:35:00,19.84,19.85,19.83,19.83,6300.0,15.3383,15.346,15.3306,15.3306,6300.0
2009-06-25 14:40:00,19.84,19.85,19.82,19.83,10700.0,15.3383,15.346,15.3228,15.3306,10700.0
2009-06-25 14:45:00,19.84,19.86,19.83,19.85,7000.0,15.3383,15.3538,15.3306,15.346,7000.0
2009-06-25 14:50:00,19.85,19.85,19.81,19.83,16500.0,15.346,15.346,15.3151,15.3306,16500.0
2009-06-25 14:55:00,19.83,19.84,19.83,19.83,11100.0,15.3306,15.3383,15.3306,15.3306,11100.0
2009-06-25 15:00:00,19.84,19.84,19.8,19.81,31300.0,15.3383,15.3383,15.3074,15.3151,31300.0
2009-06-25 15:05:00,19.81,19.87,19.8,19.85,29200.0,15.3151,15.3615,15.3074,15.346,29200.0
2009-06-25 15:10:00,19.85,19.87,19.85,19.85,17400.0,15.346,15.3615,15.346,15.346,17400.0
2009-06-25 15:15:00,19.86,19.86,19.81,19.83,39000.0,15.3538,15.3538,15.3151,15.3306,39000.0
2009-06-25 15:20:00,19.83,19.83,19.81,19.82,19200.0,15.3306,15.3306,15.3151,15.3228,19200.0
2009-06-25 15:25:00,19.82,19.84,19.82,19.84,24000.0,15.3228,15.3383,15.3228,15.3383,24000.0
2009-06-25 15:30:00,19.84,19.84,19.8,19.8,28500.0,15.3383,15.3383,15.3074,15.3074,28500.0
2009-06-25 15:35:00,19.8,19.81,19.76,19.77,31300.0,15.3074,15.3151,15.2764,15.2842,31300.0
2009-06-25 15:40:00,19.77,19.8,19.77,19.8,33100.0,15.2842,15.3074,15.2842,15.3074,33100.0
2009-06-25 15:45:00,19.8,19.9,19.79,19.88,127200.0,15.3074,15.3847,15.2996,15.3692,127200.0
2009-06-25 15:50:00,19.87,19.91,19.87,19.91,62900.0,15.3615,15.3924,15.3615,15.3924,62900.0
2009-06-25 15:55:00,19.91,20.01,19.86,20.0,444400.0,15.3924,15.4697,15.3538,15.462,444400.0
2009-06-26 09:30:00,19.97,20.0,19.87,19.98,17100.0,15.4388,15.462,15.3615,15.4465,17100.0
2009-06-26 09:35:00,19.96,20.0,19.93,19.94,33700.0,15.4311,15.462,15.4079,15.4156,33700.0
2009-06-26 09:40:00,19.94,20.05,19.94,20.04,16500.0,15.4156,15.5006,15.4156,15.4929,16500.0
2009-06-26 09:45:00,20.04,20.04,19.99,20.01,15100.0,15.4929,15.4929,15.4543,15.4697,15100.0
2009-06-26 09:50:00,20.01,20.06,19.96,20.05,13300.0,15.4697,15.5084,15.4311,15.5006,13300.0
2009-06-26 09:55:00,20.05,20.05,20.0,20.03,67200.0,15.5006,15.5006,15.462,15.4852,67200.0
2009-06-26 10:00:00,20.03,20.03,19.99,20.02,38000.0,15.4852,15.4852,15.4543,15.4774,38000.0
2009-06-26 10:05:00,20.03,20.04,19.99,20.03,36800.0,15.4852,15.4929,15.4543,15.4852,36800.0
2009-06-26 10:10:00,20.02,20.03,19.96,19.98,21300.0,15.4774,15.4852,15.4311,15.4465,21300.0
2009-06-26 10:15:00,19.98,20.0,19.98,20.0,10300.0,15.4465,15.462,15.4465,15.462,10300.0
2009-06-26 10:20:00,20.0,20.05,20.0,20.04,12800.0,15.462,15.5006,15.462,15.4929,12800.0
2009-06-26 10:25:00,20.04,20.04,20.02,20.03,18500.0,15.4929,15.4929,15.4774,15.4852,18500.0
2009-06-26 10:30:00,20.03,20.04,20.01,20.01,6500.0,15.4852,15.4929,15.4697,15.4697,6500.0
2009-06-26 10:35:00,20.02,20.03,19.99,19.99,10900.0,15.4774,15.4852,15.4543,15.4543,10900.0
2009-06-26 10:40:00,19.99,20.0,19.98,19.98,8200.0,15.4543,15.462,15.4465,15.4465,8200.0
2009-06-26 10:45:00,19.98,19.98,19.96,19.98,8100.0,15.4465,15.4465,15.4311,15.4465,8100.0
2009-06-26 10:50:00,19.98,19.98,19.96,19.96,6700.0,15.4465,15.4465,15.4311,15.4311,6700.0
2009-06-26 10:55:00,19.96,19.96,19.95,19.95,6500.0,15.4311,15.4311,15.4233,15.4233,6500.0
2009-06-26 11:00:00,19.95,19.95,19.91,19.92,8700.0,15.4233,15.4233,15.3924,15.4001,8700.0
2009-06-26 11:05:00,19.92,19.95,19.92,19.94,19800.0,15.4001,15.4233,15.4001,15.4156,19800.0
2009-06-26 11:10:00,19.94,19.94,19.92,19.94,12000.0,15.4156,15.4156,15.4001,15.4156,12000.0
2009-06-26 11:15:00,19.94,19.94,19.93,19.94,5300.0,15.4156,15.4156,15.4079,15.4156,5300.0
2009-06-26 11:20:00,19.95,19.95,19.92,19.93,10900.0,15.4233,15.4233,15.4001,15.4079,10900.0
2009-06-26 11:25:00,19.92,19.92,19.9,19.9,12900.0,15.4001,15.4001,15.3847,15.3847,12900.0
2009-06-26 11:30:00,19.91,19.91,19.87,19.87,19600.0,15.3924,15.3924,15.3615,15.3615,19600.0
2009-06-26 11:35:00,19.87,19.88,19.87,19.87,2900.0,15.3615,15.3692,15.3615,15.3615,2900.0
2009-06-26 11:40:00,19.88,19.88,19.87,19.88,4200.0,15.3692,15.3692,15.3615,15.3692,4200.0
2009-06-26 11:45:00,19.87,19.9,19.87,19.89,17800.0,15.3615,15.3847,15.3615,15.3769,17800.0
2009-06-26 11:50:00,19.89,19.91,19.88,19.91,34400.0,15.3769,15.3924,15.3692,15.3924,34400.0
2009-06-26 11:55:00,19.91,19.94,19.91,19.93,11700.0,15.3924,15.4156,15.3924,15.4079,11700.0
2009-06-26 12:00:00,19.94,19.96,19.94,19.95,24500.0,15.4156,15.4311,15.4156,15.4233,24500.0
2009-06-26 12:05:00,19.96,19.96,19.94,19.94,14500.0,15.4311,15.4311,15.4156,15.4156,14500.0
2009-06-26 12:10:00,19.94,19.95,19.94,19.94,6000.0,15.4156,15.4233,15.4156,15.4156,6000.0
2009-06-26 12:15:00,19.94,19.95,19.93,19.93,8500.0,15.4156,15.4233,15.4079,15.4079,8500.0
2009-06-26 12:20:00,19.93,19.94,19.93,19.93,6500.0,15.4079,15.4156,15.4079,15.4079,6500.0
2009-06-26 12:25:00,19.94,19.94,19.92,19.93,7600.0,15.4156,15.4156,15.4001,15.4079,7600.0
2009-06-26 12:30:00,19.92,19.93,19.92,19.93,6500.0,15.4001,15.4079,15.4001,15.4079,6500.0
2009-06-26 12:35:00,19.92,19.93,19.92,19.93,7900.0,15.4001,15.4079,15.4001,15.4079,7900.0
2009-06-26 12:40:00,19.93,19.94,19.93,19.94,3300.0,15.4079,15.4156,15.4079,15.4156,3300.0
2009-06-26 12:45:00,19.94,19.94,19.93,19.94,4100.0,15.4156,15.4156,15.4079,15.4156,4100.0
2009-06-26 12:50:00,19.93,19.95,19.93,19.95,3400.0,15.4079,15.4233,15.4079,15.4233,3400.0
2009-06-26 12:55:00,19.95,19.95,19.94,19.95,1100.0,15.4233,15.4233,15.4156,15.4233,1100.0
2009-06-26 13:00:00,19.94,19.95,19.94,19.94,2800.0,15.4156,15.4233,15.4156,15.4156,2800.0
2009-06-26 13:05:00,19.94,19.95,19.94,19.94,2700.0,15.4156,15.4233,15.4156,15.4156,2700.0
2009-06-26 13:10:00,19.95,19.95,19.94,19.95,1200.0,15.4233,15.4233,15.4156,15.4233,1200.0
2009-06-26 13:15:00,19.94,19.94,19.92,19.92,8500.0,15.4156,15.4156,15.4001,15.4001,8500.0
2009-06-26 13:20:00,19.92,19.93,19.92,19.92,2300.0,15.4001,15.4079,15.4001,15.4001,2300.0
2009-06-26 13:25:00,19.93,19.95,19.92,19.95,6500.0,15.4079,15.4233,15.4001,15.4233,6500.0
2009-06-26 13:30:00,19.95,19.95,19.94,19.94,3900.0,15.4233,15.4233,15.4156,15.4156,3900.0
2009-06-26 13:35:00,19.94,19.96,19.94,19.96,9800.0,15.4156,15.4311,15.4156,15.4311,9800.0
2009-06-26 13:40:00,19.96,19.99,19.95,19.99,8500.0,15.4311,15.4543,15.4233,15.4543,8500.0
2009-06-26 13:45:00,19.98,19.99,19.98,19.98,3200.0,15.4465,15.4543,15.4465,15.4465,3200.0
2009-06-26 13:50:00,19.98,19.98,19.97,19.97,3200.0,15.4465,15.4465,15.4388,15.4388,3200.0
2009-06-26 13:55:00,19.98,19.99,19.98,19.98,7300.0,15.4465,15.4543,15.4465,15.4465,7300.0
2009-06-26 14:00:00,19.98,19.99,19.97,19.97,29100.0,15.4465,15.4543,15.4388,15.4388,29100.0
2009-06-26 14:05:00,19.98,19.99,19.98,19.99,11100.0,15.4465,15.4543,15.4465,15.4543,11100.0
2009-06-26 14:10:00,19.98,19.99,19.98,19.98,2000.0,15.4465,15.4543,15.4465,15.4465,2000.0
2009-06-26 14:15:00,19.99,19.99,19.98,19.99,7000.0,15.4543,15.4543,15.4465,15.4543,7000.0
2009-06-26 14:20:00,19.99,19.99,19.98,19.99,7700.0,15.4543,15.4543,15.4465,15.4543,7700.0
2009-06-26 14:25:00,19.99,19.99,19.96,19.96,14800.0,15.4543,15.4543,15.4311,15.4311,14800.0
2009-06-26 14:30:00,19.96,19.97,19.95,19.95,12300.0,15.4311,15.4388,15.4233,15.4233,12300.0
2009-06-26 14:35:00,19.95,19.96,19.95,19.95,4800.0,15.4233,15.4311,15.4233,15.4233,4800.0
2009-06-26 14:40:00,19.95,19.95,19.94,19.94,7100.0,15.4233,15.4233,15.4156,15.4156,7100.0
2009-06-26 14:45:00,19.94,19.95,19.94,19.95,2500.0,15.4156,15.4233,15.4156,15.4233,2500.0
2009-06-26 14:50:00,19.94,19.95,19.94,19.94,6200.0,15.4156,15.4233,15.4156,15.4156,6200.0
2009-06-26 14:55:00,19.95,19.96,19.94,19.96,8200.0,15.4233,15.4311,15.4156,15.4311,8200.0
2009-06-26 15:00:00,19.95,19.97,19.95,19.97,8200.0,15.4233,15.4388,15.4233,15.4388,8200.0
2009-06-26 15:05:00,19.96,19.97,19.96,19.97,4300.0,15.4311,15.4388,15.4311,15.4388,4300.0
2009-06-26 15:10:00,19.97,19.97,19.96,19.97,7900.0,15.4388,15.4388,15.4311,15.4388,7900.0
2009-06-26 15:15:00,19.96,19.97,19.95,19.95,14600.0,15.4311,15.4388,15.4233,15.4233,14600.0
2009-06-26 15:20:00,19.95,19.96,19.95,19.95,4000.0,15.4233,15.4311,15.4233,15.4233,4000.0
2009-06-26 15:25:00,19.95,19.96,19.95,19.95,10700.0,15.4233,15.4311,15.4233,15.4233,10700.0
2009-06-26 15:30:00,19.95,19.97,19.95,19.96,20500.0,15.4233,15.4388,15.4233,15.4311,20500.0
2009-06-26 15:35:00,19.95,19.96,19.95,19.96,20500.0,15.4233,15.4311,15.4233,15.4311,20500.0
2009-06-26 15:40:00,19.95,20.03,19.95,20.03,139400.0,15.4233,15.4852,15.4233,15.4852,139400.0
2009-06-26 15:45:00,20.02,20.03,20.0,20.01,56300.0,15.4774,15.4852,15.462,15.4697,56300.0
2009-06-26 15:50:00,20.0,20.01,19.97,19.98,55200.0,15.462,15.4697,15.4388,15.4465,55200.0
2009-06-26 15:55:00,19.97,20.0,19.93,19.95,149600.0,15.4388,15.462,15.4079,15.4233,149600.0
2009-06-29 09:30:00,19.99,19.99,19.87,19.89,15500.0,15.4543,15.4543,15.3615,15.3769,15500.0
2009-06-29 09:35:00,19.88,19.89,19.77,19.8,35700.0,15.3692,15.3769,15.2842,15.3074,35700.0
2009-06-29 09:40:00,19.8,19.93,19.79,19.92,15500.0,15.3074,15.4079,15.2996,15.4001,15500.0
2009-06-29 09:45:00,19.92,19.92,19.86,19.87,18300.0,15.4001,15.4001,15.3538,15.3615,18300.0
2009-06-29 09:50:00,19.87,19.91,19.87,19.87,21700.0,15.3615,15.3924,15.3615,15.3615,21700.0
2009-06-29 09:55:00,19.86,19.89,19.84,19.88,14000.0,15.3538,15.3769,15.3383,15.3692,14000.0
2009-06-29 10:00:00,19.88,19.89,19.82,19.84,21500.0,15.3692,15.3769,15.3228,15.3383,21500.0
2009-06-29 10:05:00,19.84,19.9,19.82,19.89,24600.0,15.3383,15.3847,15.3228,15.3769,24600.0
2009-06-29 10:10:00,19.88,19.89,19.85,19.86,15400.0,15.3692,15.3769,15.346,15.3538,15400.0
2009-06-29 10:15:00,19.87,19.9,19.85,19.9,18000.0,15.3615,15.3847,15.346,15.3847,18000.0
2009-06-29 10:20:00,19.9,19.93,19.89,19.92,8600.0,15.3847,15.4079,15.3769,15.4001,8600.0
2009-06-29 10:25:00,19.91,19.96,19.91,19.95,10300.0,15.3924,15.4311,15.3924,15.4233,10300.0
2009-06-29 10:30:00,19.96,19.97,19.93,19.95,18900.0,15.4311,15.4388,15.4079,15.4233,18900.0
2009-06-29 10:35:00,19.95,19.99,19.95,19.99,19500.0,15.4233,15.4543,15.4233,15.4543,19500.0
2009-06-29 10:40:00,19.98,19.99,19.97,19.99,10100.0,15.4465,15.4543,15.4388,15.4543,10100.0
2009-06-29 10:45:00,19.99,20.03,19.99,20.0,13400.0,15.4543,15.4852,15.4543,15.462,13400.0
2009-06-29 10:50:00,20.01,20.02,19.97,19.98,24300.0,15.4697,15.4774,15.4388,15.4465,24300.0
2009-06-29 10:55:00,19.97,19.98,19.94,19.94,15100.0,15.4388,15.4465,15.4156,15.4156,15100.0
2009-06-29 11:00:00,19.94,19.98,19.94,19.97,10600.0,15.4156,15.4465,15.4156,15.4388,10600.0
2009-06-29 11:05:00,19.97,19.98,19.95,19.97,14300.0,15.4388,15.4465,15.4233,15.4388,14300.0
2009-06-29 11:10:00,19.97,20.01,19.96,20.0,14900.0,15.4388,15.4697,15.4311,15.462,14900.0
2009-06-29 11:15:00,20.0,20.0,19.98,19.99,11300.0,15.462,15.462,15.4465,15.4543,11300.0
2009-06-29 11:20:00,20.0,20.02,20.0,20.02,5600.0,15.462,15.4774,15.462,15.4774,5600.0
2009-06-29 11:25:00,20.01,20.04,20.01,20.03,8700.0,15.4697,15.4929,15.4697,15.4852,8700.0
2009-06-29 11:30:00,20.03,20.04,20.02,20.04,7900.0,15.4852,15.4929,15.4774,15.4929,7900.0
2009-06-29 11:35:00,20.04,20.04,20.02,20.02,14800.0,15.4929,15.4929,15.4774,15.4774,14800.0
2009-06-29 11:40:00,20.03,20.05,19.99,19.99,32600.0,15.4852,15.5006,15.4543,15.4543,32600.0
2009-06-29 11:45:00,20.0,20.0,19.98,19.99,14700.0,15.462,15.462,15.4465,15.4543,14700.0
2009-06-29 11:50:00,20.0,20.0,19.99,20.0,11200.0,15.462,15.462,15.4543,15.462,11200.0
2009-06-29 11:55:00,19.99,20.0,19.99,20.0,10600.0,15.4543,15.462,15.4543,15.462,10600.0
2009-06-29 12:00:00,20.0,20.0,19.98,19.99,10900.0,15.462,15.462,15.4465,15.4543,10900.0
2009-06-29 12:05:00,19.98,19.99,19.98,19.99,2800.0,15.4465,15.4543,15.4465,15.4543,2800.0
2009-06-29 12:10:00,19.99,20.0,19.95,19.96,38700.0,15.4543,15.462,15.4233,15.4311,38700.0
2009-06-29 12:15:00,19.96,19.99,19.96,19.99,9000.0,15.4311,15.4543,15.4311,15.4543,9000.0
2009-06-29 12:20:00,19.98,19.99,19.98,19.99,4200.0,15.4465,15.4543,15.4465,15.4543,4200.0
2009-06-29 12:25:00,19.99,20.03,19.99,20.02,10800.0,15.4543,15.4852,15.4543,15.4774,10800.0
2009-06-29 12:30:00,20.03,20.07,20.03,20.07,20400.0,15.4852,15.5161,15.4852,15.5161,20400.0
2009-06-29 12:35:00,20.07,20.09,20.06,20.06,18000.0,15.5161,15.5316,15.5084,15.5084,18000.0
2009-06-29 12:40:00,20.06,20.07,20.06,20.07,1100.0,15.5084,15.5161,15.5084,15.5161,1100.0
2009-06-29 12:45:00,20.07,20.07,20.06,20.07,2100.0,15.5161,15.5161,15.5084,15.5161,2100.0
2009-06-29 12:50:00,20.07,20.08,20.06,20.08,16200.0,15.5161,15.5238,15.5084,15.5238,16200.0
2009-06-29 12:55:00,20.08,20.09,20.06,20.06,19100.0,15.5238,15.5316,15.5084,15.5084,19100.0
2009-06-29 13:00:00,20.06,20.06,20.06,20.06,3400.0,15.5084,15.5084,15.5084,15.5084,3400.0
2009-06-29 13:05:00,20.06,20.07,20.06,20.07,900.0,15.5084,15.5161,15.5084,15.5161,900.0
2009-06-29 13:10:00,20.06,20.07,20.06,20.06,2800.0,15.5084,15.5161,15.5084,15.5084,2800.0
2009-06-29 13:15:00,20.07,20.07,20.06,20.06,3000.0,15.5161,15.5161,15.5084,15.5084,3000.0
2009-06-29 13:20:00,20.06,20.06,20.05,20.06,3000.0,15.5084,15.5084,15.5006,15.5084,3000.0
2009-06-29 13:25:00,20.05,20.06,20.05,20.05,3200.0,15.5006,15.5084,15.5006,15.5006,3200.0
2009-06-29 13:30:00,20.04,20.05,20.03,20.04,3600.0,15.4929,15.5006,15.4852,15.4929,3600.0
2009-06-29 13:35:00,20.04,20.05,20.03,20.03,12900.0,15.4929,15.5006,15.4852,15.4852,12900.0
2009-06-29 13:40:00,20.03,20.04,20.02,20.02,6300.0,15.4852,15.4929,15.4774,15.4774,6300.0
2009-06-29 13:45:00,20.03,20.03,20.02,20.02,7600.0,15.4852,15.4852,15.4774,15.4774,7600.0
2009-06-29 13:50:00,20.02,20.03,20.01,20.01,7700.0,15.4774,15.4852,15.4697,15.4697,7700.0
2009-06-29 13:55:00,20.01,20.02,19.99,20.02,25300.0,15.4697,15.4774,15.4543,15.4774,25300.0
2009-06-29 14:00:00,20.02,20.03,20.0,20.0,39900.0,15.4774,15.4852,15.462,15.462,39900.0
2009-06-29 14:05:00,20.0,20.01,19.98,19.98,12400.0,15.462,15.4697,15.4465,15.4465,12400.0
2009-06-29 14:10:00,19.98,20.02,19.98,19.99,21600.0,15.4465,15.4774,15.4465,15.4543,21600.0
2009-06-29 14:15:00,19.99,20.01,19.98,20.01,10600.0,15.4543,15.4697,15.4465,15.4697,10600.0
2009-06-29 14:20:00,20.02,20.02,20.01,20.02,700.0,15.4774,15.4774,15.4697,15.4774,700.0
2009-06-29 14:25:00,20.01,20.01,19.98,19.99,15700.0,15.4697,15.4697,15.4465,15.4543,15700.0
2009-06-29 14:30:00,19.99,20.03,19.99,20.03,26500.0,15.4543,15.4852,15.4543,15.4852,26500.0
2009-06-29 14:35:00,20.03,20.04,20.03,20.04,2800.0,15.4852,15.4929,15.4852,15.4929,2800.0
2009-06-29 14:40:00,20.03,20.03,20.02,20.03,9700.0,15.4852,15.4852,15.4774,15.4852,9700.0
2009-06-29 14:45:00,20.02,20.04,20.02,20.04,3200.0,15.4774,15.4929,15.4774,15.4929,3200.0
2009-06-29 14:50:00,20.04,20.04,20.03,20.04,13700.0,15.4929,15.4929,15.4852,15.4929,13700.0
2009-06-29 14:55:00,20.04,20.05,20.04,20.05,6200.0,15.4929,15.5006,15.4929,15.5006,6200.0
2009-06-29 15:00:00,20.05,20.05,20.04,20.05,5800.0,15.5006,15.5006,15.4929,15.5006,5800.0
2009-06-29 15:05:00,20.05,20.06,20.03,20.04,19600.0,15.5006,15.5084,15.4852,15.4929,19600.0
2009-06-29 15:10:00,20.03,20.04,20.03,20.04,1300.0,15.4852,15.4929,15.4852,15.4929,1300.0
2009-06-29 15:15:00,20.04,20.07,20.04,20.06,16700.0,15.4929,15.5161,15.4929,15.5084,16700.0
2009-06-29 15:20:00,20.06,20.08,20.05,20.08,17100.0,15.5084,15.5238,15.5006,15.5238,17100.0
2009-06-29 15:25:00,20.08,20.08,20.07,20.07,4100.0,15.5238,15.5238,15.5161,15.5161,4100.0
2009-06-29 15:30:00,20.08,20.08,20.05,20.05,35500.0,15.5238,15.5238,15.5006,15.5006,35500.0
2009-06-29 15:35:00,20.05,20.05,20.0,20.0,24900.0,15.5006,15.5006,15.462,15.462,24900.0
2009-06-29 15:40:00,20.01,20.06,20.01,20.02,80900.0,15.4697,15.5084,15.4697,15.4774,80900.0
2009-06-29 15:45:00,20.02,20.03,19.97,19.97,97900.0,15.4774,15.4852,15.4388,15.4388,97900.0
2009-06-29 15:50:00,19.97,20.01,19.95,20.0,111700.0,15.4388,15.4697,15.4233,15.462,111700.0
2009-06-29 15:55:00,20.01,20.06,20.01,20.03,90500.0,15.4697,15.5084,15.4697,15.4852,90500.0
2009-06-30 09:30:00,20.04,20.2,20.04,20.16,24900.0,15.4929,15.6166,15.4929,15.5857,24900.0
2009-06-30 09:35:00,20.16,20.23,20.16,20.2,25500.0,15.5857,15.6398,15.5857,15.6166,25500.0
2009-06-30 09:40:00,20.2,20.23,20.2,20.22,27400.0,15.6166,15.6398,15.6166,15.6321,27400.0
2009-06-30 09:45:00,20.22,20.24,20.2,20.23,20800.0,15.6321,15.6475,15.6166,15.6398,20800.0
2009-06-30 09:50:00,20.23,20.26,20.22,20.26,26400.0,15.6398,15.663,15.6321,15.663,26400.0
2009-06-30 09:55:00,20.26,20.26,20.25,20.26,10000.0,15.663,15.663,15.6553,15.663,10000.0
2009-06-30 10:00:00,20.25,20.26,20.2,20.22,69800.0,15.6553,15.663,15.6166,15.6321,69800.0
2009-06-30 10:05:00,20.22,20.26,20.2,20.26,39900.0,15.6321,15.663,15.6166,15.663,39900.0
2009-06-30 10:10:00,20.25,20.29,20.23,20.27,32100.0,15.6553,15.6862,15.6398,15.6707,32100.0
2009-06-30 10:15:00,20.27,20.28,20.23,20.24,18900.0,15.6707,15.6785,15.6398,15.6475,18900.0
2009-06-30 10:20:00,20.24,20.28,20.2,20.24,73500.0,15.6475,15.6785,15.6166,15.6475,73500.0
2009-06-30 10:25:00,20.24,20.24,20.19,20.2,42000.0,15.6475,15.6475,15.6089,15.6166,42000.0
2009-06-30 10:30:00,20.2,20.2,20.1,20.13,45600.0,15.6166,15.6166,15.5393,15.5625,45600.0
2009-06-30 10:35:00,20.13,20.15,20.1,20.14,22000.0,15.5625,15.578,15.5393,15.5702,22000.0
2009-06-30 10:40:00,20.14,20.15,20.11,20.11,12600.0,15.5702,15.578,15.547,15.547,12600.0
2009-06-30 10:45:00,20.11,20.14,20.08,20.1,29400.0,15.547,15.5702,15.5238,15.5393,29400.0
2009-06-30 10:50:00,20.1,20.11,20.08,20.09,11900.0,15.5393,15.547,15.5238,15.5316,11900.0
2009-06-30 10:55:00,20.09,20.12,20.07,20.11,25500.0,15.5316,15.5548,15.5161,15.547,25500.0
2009-06-30 11:00:00,20.11,20.16,20.11,20.15,15600.0,15.547,15.5857,15.547,15.578,15600.0
2009-06-30 11:05:00,20.15,20.18,20.14,20.17,36600.0,15.578,15.6011,15.5702,15.5934,36600.0
2009-06-30 11:10:00,20.17,20.18,20.15,20.17,12600.0,15.5934,15.6011,15.578,15.5934,12600.0
2009-06-30 11:15:00,20.17,20.18,20.16,20.16,9300.0,15.5934,15.6011,15.5857,15.5857,9300.0
2009-06-30 11:20:00,20.16,20.17,20.14,20.14,9100.0,15.5857,15.5934,15.5702,15.5702,9100.0
2009-06-30 11:25:00,20.14,20.15,20.12,20.12,11000.0,15.5702,15.578,15.5548,15.5548,11000.0
2009-06-30 11:30:00,20.11,20.12,20.09,20.09,25800.0,15.547,15.5548,15.5316,15.5316,25800.0
2009-06-30 11:35:00,20.08,20.08,20.05,20.07,14500.0,15.5238,15.5238,15.5006,15.5161,14500.0
2009-06-30 11:40:00,20.07,20.07,20.06,20.07,2900.0,15.5161,15.5161,15.5084,15.5161,2900.0
2009-06-30 11:45:00,20.06,20.08,20.05,20.07,15100.0,15.5084,15.5238,15.5006,15.5161,15100.0
2009-06-30 11:50:00,20.07,20.07,20.01,20.01,134400.0,15.5161,15.5161,15.4697,15.4697,134400.0
2009-06-30 11:55:00,20.02,20.02,19.97,19.99,30400.0,15.4774,15.4774,15.4388,15.4543,30400.0
2009-06-30 12:00:00,19.99,20.01,19.99,19.99,10800.0,15.4543,15.4697,15.4543,15.4543,10800.0
2009-06-30 12:05:00,19.99,20.0,19.99,19.99,10000.0,15.4543,15.462,15.4543,15.4543,10000.0
2009-06-30 12:10:00,20.0,20.0,19.99,20.0,4500.0,15.462,15.462,15.4543,15.462,4500.0
2009-06-30 12:15:00,19.99,20.0,19.97,19.97,20200.0,15.4543,15.462,15.4388,15.4388,20200.0
2009-06-30 12:20:00,19.97,19.97,19.95,19.95,5300.0,15.4388,15.4388,15.4233,15.4233,5300.0
2009-06-30 12:25:00,19.95,19.98,19.95,19.97,19200.0,15.4233,15.4465,15.4233,15.4388,19200.0
2009-06-30 12:30:00,19.97,20.0,19.97,19.99,10600.0,15.4388,15.462,15.4388,15.4543,10600.0
2009-06-30 12:35:00,20.0,20.0,19.97,19.98,13500.0,15.462,15.462,15.4388,15.4465,13500.0
2009-06-30 12:40:00,19.98,19.98,19.98,19.98,600.0,15.4465,15.4465,15.4465,15.4465,600.0
2009-06-30 12:45:00,19.97,19.98,19.96,19.96,12300.0,15.4388,15.4465,15.4311,15.4311,12300.0
2009-06-30 12:50:00,19.96,19.97,19.96,19.96,17500.0,15.4311,15.4388,15.4311,15.4311,17500.0
2009-06-30 12:55:00,19.96,19.96,19.95,19.96,4500.0,15.4311,15.4311,15.4233,15.4311,4500.0
2009-06-30 13:00:00,19.96,19.98,19.95,19.97,18300.0,15.4311,15.4465,15.4233,15.4388,18300.0
2009-06-30 13:05:00,19.97,19.98,19.95,19.96,12400.0,15.4388,15.4465,15.4233,15.4311,12400.0
2009-06-30 13:10:00,19.96,19.96,19.93,19.93,12200.0,15.4311,15.4311,15.4079,15.4079,12200.0
2009-06-30 13:15:00,19.94,19.94,19.93,19.93,6900.0,15.4156,15.4156,15.4079,15.4079,6900.0
2009-06-30 13:20:00,19.93,19.94,19.92,19.94,15200.0,15.4079,15.4156,15.4001,15.4156,15200.0
2009-06-30 13:25:00,19.93,19.96,19.93,19.96,10800.0,15.4079,15.4311,15.4079,15.4311,10800.0
2009-06-30 13:30:00,19.95,19.96,19.95,19.95,700.0,15.4233,15.4311,15.4233,15.4233,700.0
2009-06-30 13:35:00,19.96,19.97,19.95,19.97,5200.0,15.4311,15.4388,15.4233,15.4388,5200.0
2009-06-30 13:40:00,19.97,20.01,19.97,20.01,10200.0,15.4388,15.4697,15.4388,15.4697,10200.0
2009-06-30 13:45:00,20.01,20.01,20.0,20.01,2200.0,15.4697,15.4697,15.462,15.4697,2200.0
2009-06-30 13:50:00,20.01,20.01,20.0,20.0,18500.0,15.4697,15.4697,15.462,15.462,18500.0
2009-06-30 13:55:00,20.0,20.02,19.99,20.02,49000.0,15.462,15.4774,15.4543,15.4774,49000.0
2009-06-30 14:00:00,20.03,20.03,19.99,20.0,29200.0,15.4852,15.4852,15.4543,15.462,29200.0
2009-06-30 14:05:00,20.01,20.02,19.99,20.01,12400.0,15.4697,15.4774,15.4543,15.4697,12400.0
2009-06-30 14:10:00,20.02,20.02,20.02,20.02,4100.0,15.4774,15.4774,15.4774,15.4774,4100.0
2009-06-30 14:15:00,20.02,20.02,20.01,20.02,700.0,15.4774,15.4774,15.4697,15.4774,700.0
2009-06-30 14:20:00,20.02,20.03,20.02,20.02,7200.0,15.4774,15.4852,15.4774,15.4774,7200.0
2009-06-30 14:25:00,20.02,20.06,20.02,20.05,20900.0,15.4774,15.5084,15.4774,15.5006,20900.0
2009-06-30 14:30:00,20.05,20.15,20.02,20.04,45000.0,15.5006,15.578,15.4774,15.4929,45000.0
2009-06-30 14:35:00,20.03,20.04,20.02,20.03,21500.0,15.4852,15.4929,15.4774,15.4852,21500.0
2009-06-30 14:40:00,20.02,20.03,20.02,20.02,5100.0,15.4774,15.4852,15.4774,15.4774,5100.0
2009-06-30 14:45:00,20.02,20.03,20.01,20.01,11500.0,15.4774,15.4852,15.4697,15.4697,11500.0
2009-06-30 14:50:00,20.01,20.02,20.01,20.02,6900.0,15.4697,15.4774,15.4697,15.4774,6900.0
2009-06-30 14:55:00,20.02,20.02,20.0,20.01,9400.0,15.4774,15.4774,15.462,15.4697,9400.0
2009-06-30 15:00:00,20.01,20.01,19.97,19.97,148700.0,15.4697,15.4697,15.4388,15.4388,148700.0
2009-06-30 15:05:00,19.98,20.01,19.96,19.96,59200.0,15.4465,15.4697,15.4311,15.4311,59200.0
2009-06-30 15:10:00,19.96,20.0,19.93,19.94,97200.0,15.4311,15.462,15.4079,15.4156,97200.0
2009-06-30 15:15:00,19.93,19.98,19.92,19.93,79500.0,15.4079,15.4465,15.4001,15.4079,79500.0
2009-06-30 15:20:00,19.92,20.0,19.92,20.0,119500.0,15.4001,15.462,15.4001,15.462,119500.0
2009-06-30 15:25:00,19.99,20.01,19.94,20.0,37100.0,15.4543,15.4697,15.4156,15.462,37100.0
2009-06-30 15:30:00,19.99,20.05,19.99,20.04,48100.0,15.4543,15.5006,15.4543,15.4929,48100.0
2009-06-30 15:35:00,20.05,20.06,20.03,20.05,45200.0,15.5006,15.5084,15.4852,15.5006,45200.0
2009-06-30 15:40:00,20.05,20.06,20.0,20.03,89000.0,15.5006,15.5084,15.462,15.4852,89000.0
2009-06-30 15:45:00,20.03,20.03,20.0,20.01,77200.0,15.4852,15.4852,15.462,15.4697,77200.0
2009-06-30 15:50:00,20.01,20.01,19.95,19.95,68400.0,15.4697,15.4697,15.4233,15.4233,68400.0
2009-06-30 15:55:00,19.96,19.97,19.93,19.97,208200.0,15.4311,15.4388,15.4079,15.4388,208200.0
2009-07-01 09:30:00,20.06,20.06,19.88,19.98,34800.0,15.5084,15.5084,15.3692,15.4465,34800.0
2009-07-01 09:35:00,19.98,20.0,19.95,19.97,21300.0,15.4465,15.462,15.4233,15.4388,21300.0
2009-07-01 09:40:00,19.97,20.06,19.97,20.06,22300.0,15.4388,15.5084,15.4388,15.5084,22300.0
2009-07-01 09:45:00,20.06,20.1,20.05,20.1,20100.0,15.5084,15.5393,15.5006,15.5393,20100.0
2009-07-01 09:50:00,20.09,20.15,20.09,20.11,47800.0,15.5316,15.578,15.5316,15.547,47800.0
2009-07-01 09:55:00,20.11,20.13,20.09,20.13,22600.0,15.547,15.5625,15.5316,15.5625,22600.0
2009-07-01 10:00:00,20.13,20.13,20.05,20.06,39800.0,15.5625,15.5625,15.5006,15.5084,39800.0
2009-07-01 10:05:00,20.06,20.18,20.06,20.18,343900.0,15.5084,15.6011,15.5084,15.6011,343900.0
2009-07-01 10:10:00,20.17,20.23,20.12,20.23,143900.0,15.5934,15.6398,15.5548,15.6398,143900.0
2009-07-01 10:15:00,20.23,20.28,20.23,20.28,25800.0,15.6398,15.6785,15.6398,15.6785,25800.0
2009-07-01 10:20:00,20.28,20.37,20.27,20.37,28700.0,15.6785,15.748,15.6707,15.748,28700.0
2009-07-01 10:25:00,20.37,20.41,20.36,20.41,33200.0,15.748,15.779,15.7403,15.779,33200.0
2009-07-01 10:30:00,20.41,20.43,20.4,20.42,35400.0,15.779,15.7944,15.7712,15.7867,35400.0
2009-07-01 10:35:00,20.43,20.47,20.42,20.44,39800.0,15.7944,15.8253,15.7867,15.8022,39800.0
2009-07-01 10:40:00,20.44,20.46,20.42,20.46,46500.0,15.8022,15.8176,15.7867,15.8176,46500.0
2009-07-01 10:45:00,20.46,20.48,20.45,20.47,19500.0,15.8176,15.8331,15.8099,15.8253,19500.0
2009-07-01 10:50:00,20.47,20.48,20.43,20.44,104500.0,15.8253,15.8331,15.7944,15.8022,104500.0
2009-07-01 10:55:00,20.45,20.46,20.44,20.45,44500.0,15.8099,15.8176,15.8022,15.8099,44500.0
2009-07-01 11:00:00,20.45,20.46,20.38,20.39,42000.0,15.8099,15.8176,15.7558,15.7635,42000.0
2009-07-01 11:05:00,20.4,20.41,20.38,20.41,43700.0,15.7712,15.779,15.7558,15.779,43700.0
2009-07-01 11:10:00,20.4,20.41,20.38,20.4,20200.0,15.7712,15.779,15.7558,15.7712,20200.0
2009-07-01 11:15:00,20.4,20.41,20.4,20.41,18800.0,15.7712,15.779,15.7712,15.779,18800.0
2009-07-01 11:20:00,20.41,20.41,20.39,20.4,13000.0,15.779,15.779,15.7635,15.7712,13000.0
2009-07-01 11:25:00,20.41,20.41,20.37,20.37,31200.0,15.779,15.779,15.748,15.748,31200.0
2009-07-01 11:30:00,20.37,20.39,20.36,20.39,9800.0,15.748,15.7635,15.7403,15.7635,9800.0
2009-07-01 11:35:00,20.38,20.41,20.38,20.41,19800.0,15.7558,15.779,15.7558,15.779,19800.0
2009-07-01 11:40:00,20.4,20.41,20.38,20.4,20300.0,15.7712,15.779,15.7558,15.7712,20300.0
2009-07-01 11:45:00,20.41,20.41,20.39,20.4,12800.0,15.779,15.779,15.7635,15.7712,12800.0
2009-07-01 11:50:00,20.39,20.41,20.39,20.4,27700.0,15.7635,15.779,15.7635,15.7712,27700.0
2009-07-01 11:55:00,20.4,20.41,20.38,20.4,31300.0,15.7712,15.779,15.7558,15.7712,31300.0
2009-07-01 12:00:00,20.4,20.41,20.38,20.4,32700.0,15.7712,15.779,15.7558,15.7712,32700.0
2009-07-01 12:05:00,20.4,20.4,20.38,20.39,25300.0,15.7712,15.7712,15.7558,15.7635,25300.0
2009-07-01 12:10:00,20.39,20.4,20.38,20.4,29400.0,15.7635,15.7712,15.7558,15.7712,29400.0
2009-07-01 12:15:00,20.4,20.41,20.39,20.4,52200.0,15.7712,15.779,15.7635,15.7712,52200.0
2009-07-01 12:20:00,20.4,20.41,20.39,20.39,24500.0,15.7712,15.779,15.7635,15.7635,24500.0
2009-07-01 12:25:00,20.4,20.41,20.4,20.41,23000.0,15.7712,15.779,15.7712,15.779,23000.0
2009-07-01 12:30:00,20.41,20.42,20.4,20.42,20400.0,15.779,15.7867,15.7712,15.7867,20400.0
2009-07-01 12:35:00,20.41,20.42,20.41,20.41,18200.0,15.779,15.7867,15.779,15.779,18200.0
2009-07-01 12:40:00,20.42,20.42,20.41,20.42,6600.0,15.7867,15.7867,15.779,15.7867,6600.0
2009-07-01 12:45:00,20.42,20.42,20.41,20.42,7700.0,15.7867,15.7867,15.779,15.7867,7700.0
2009-07-01 12:50:00,20.42,20.42,20.41,20.42,13600.0,15.7867,15.7867,15.779,15.7867,13600.0
2009-07-01 12:55:00,20.42,20.42,20.35,20.37,43300.0,15.7867,15.7867,15.7326,15.748,43300.0
2009-07-01 13:00:00,20.37,20.39,20.36,20.39,14600.0,15.748,15.7635,15.7403,15.7635,14600.0
2009-07-01 13:05:00,20.39,20.43,20.39,20.43,36400.0,15.7635,15.7944,15.7635,15.7944,36400.0
2009-07-01 13:10:00,20.43,20.44,20.4,20.42,36300.0,15.7944,15.8022,15.7712,15.7867,36300.0
2009-07-01 13:15:00,20.42,20.43,20.42,20.43,5100.0,15.7867,15.7944,15.7867,15.7944,5100.0
2009-07-01 13:20:00,20.43,20.45,20.42,20.44,28100.0,15.7944,15.8099,15.7867,15.8022,28100.0
2009-07-01 13:25:00,20.45,20.46,20.45,20.46,21800.0,15.8099,15.8176,15.8099,15.8176,21800.0
2009-07-01 13:30:00,20.46,20.48,20.46,20.48,5800.0,15.8176,15.8331,15.8176,15.8331,5800.0
2009-07-01 13:35:00,20.48,20.5,20.28,20.5,127000.0,15.8331,15.8485,15.6785,15.8485,127000.0
2009-07-01 13:40:00,20.5,20.5,20.49,20.5,6200.0,15.8485,15.8485,15.8408,15.8485,6200.0
2009-07-01 13:45:00,20.5,20.5,20.49,20.5,2700.0,15.8485,15.8485,15.8408,15.8485,2700.0
2009-07-01 13:50:00,20.5,20.51,20.49,20.51,7700.0,15.8485,15.8563,15.8408,15.8563,7700.0
2009-07-01 13:55:00,20.51,20.52,20.5,20.52,6800.0,15.8563,15.864,15.8485,15.864,6800.0
2009-07-01 14:00:00,20.51,20.52,20.49,20.51,20100.0,15.8563,15.864,15.8408,15.8563,20100.0
2009-07-01 14:05:00,20.5,20.51,20.46,20.47,18300.0,15.8485,15.8563,15.8176,15.8253,18300.0
2009-07-01 14:10:00,20.47,20.48,20.46,20.47,15400.0,15.8253,15.8331,15.8176,15.8253,15400.0
2009-07-01 14:15:00,20.46,20.5,20.46,20.5,21100.0,15.8176,15.8485,15.8176,15.8485,21100.0
2009-07-01 14:20:00,20.49,20.5,20.48,20.5,16500.0,15.8408,15.8485,15.8331,15.8485,16500.0
2009-07-01 14:25:00,20.49,20.5,20.49,20.5,3600.0,15.8408,15.8485,15.8408,15.8485,3600.0
2009-07-01 14:30:00,20.49,20.5,20.47,20.49,21500.0,15.8408,15.8485,15.8253,15.8408,21500.0
2009-07-01 14:35:00,20.48,20.49,20.46,20.46,51400.0,15.8331,15.8408,15.8176,15.8176,51400.0
2009-07-01 14:40:00,20.46,20.47,20.44,20.44,26900.0,15.8176,15.8253,15.8022,15.8022,26900.0
2009-07-01 14:45:00,20.44,20.45,20.43,20.44,19400.0,15.8022,15.8099,15.7944,15.8022,19400.0
2009-07-01 14:50:00,20.45,20.45,20.4,20.41,29100.0,15.8099,15.8099,15.7712,15.779,29100.0
2009-07-01 14:55:00,20.41,20.42,20.4,20.42,19500.0,15.779,15.7867,15.7712,15.7867,19500.0
2009-07-01 15:00:00,20.41,20.43,20.4,20.43,28600.0,15.779,15.7944,15.7712,15.7944,28600.0
2009-07-01 15:05:00,20.43,20.43,20.41,20.42,20200.0,15.7944,15.7944,15.779,15.7867,20200.0
2009-07-01 15:10:00,20.42,20.43,20.41,20.43,17800.0,15.7867,15.7944,15.779,15.7944,17800.0
2009-07-01 15:15:00,20.43,20.44,20.4,20.43,51900.0,15.7944,15.8022,15.7712,15.7944,51900.0
2009-07-01 15:20:00,20.43,20.47,20.42,20.44,134800.0,15.7944,15.8253,15.7867,15.8022,134800.0
2009-07-01 15:25:00,20.45,20.45,20.42,20.43,51700.0,15.8099,15.8099,15.7867,15.7944,51700.0
2009-07-01 15:30:00,20.43,20.44,20.41,20.44,31400.0,15.7944,15.8022,15.779,15.8022,31400.0
2009-07-01 15:35:00,20.44,20.45,20.42,20.44,31200.0,15.8022,15.8099,15.7867,15.8022,31200.0
2009-07-01 15:40:00,20.44,20.45,20.39,20.41,47400.0,15.8022,15.8099,15.7635,15.779,47400.0
2009-07-01 15:45:00,20.4,20.42,20.36,20.36,32900.0,15.7712,15.7867,15.7403,15.7403,32900.0
2009-07-01 15:50:00,20.35,20.4,20.35,20.36,52700.0,15.7326,15.7712,15.7326,15.7403,52700.0
2009-07-01 15:55:00,20.36,20.37,20.33,20.36,91800.0,15.7403,15.748,15.7171,15.7403,91800.0
2009-07-02 09:30:00,20.16,20.2,20.04,20.06,16600.0,15.5857,15.6166,15.4929,15.5084,16600.0
2009-07-02 09:35:00,20.05,20.09,20.02,20.05,11000.0,15.5006,15.5316,15.4774,15.5006,11000.0
2009-07-02 09:40:00,20.06,20.06,20.03,20.04,23500.0,15.5084,15.5084,15.4852,15.4929,23500.0
2009-07-02 09:45:00,20.04,20.13,20.02,20.12,20500.0,15.4929,15.5625,15.4774,15.5548,20500.0
2009-07-02 09:50:00,20.12,20.12,20.07,20.07,30200.0,15.5548,15.5548,15.5161,15.5161,30200.0
2009-07-02 09:55:00,20.07,20.1,20.07,20.1,21100.0,15.5161,15.5393,15.5161,15.5393,21100.0
2009-07-02 10:00:00,20.1,20.11,20.08,20.08,31800.0,15.5393,15.547,15.5238,15.5238,31800.0
2009-07-02 10:05:00,20.09,20.09,20.05,20.07,59900.0,15.5316,15.5316,15.5006,15.5161,59900.0
2009-07-02 10:10:00,20.08,20.1,20.07,20.09,27100.0,15.5238,15.5393,15.5161,15.5316,27100.0
2009-07-02 10:15:00,20.09,20.09,20.08,20.08,14800.0,15.5316,15.5316,15.5238,15.5238,14800.0
2009-07-02 10:20:00,20.08,20.1,20.07,20.1,37000.0,15.5238,15.5393,15.5161,15.5393,37000.0
2009-07-02 10:25:00,20.1,20.12,20.08,20.08,12400.0,15.5393,15.5548,15.5238,15.5238,12400.0
2009-07-02 10:30:00,20.08,20.08,20.05,20.07,26700.0,15.5238,15.5238,15.5006,15.5161,26700.0
2009-07-02 10:35:00,20.07,20.07,20.06,20.06,17300.0,15.5161,15.5161,15.5084,15.5084,17300.0
2009-07-02 10:40:00,20.05,20.06,20.02,20.04,29000.0,15.5006,15.5084,15.4774,15.4929,29000.0
2009-07-02 10:45:00,20.04,20.05,19.98,20.02,23700.0,15.4929,15.5006,15.4465,15.4774,23700.0
2009-07-02 10:50:00,20.02,20.04,20.01,20.04,13600.0,15.4774,15.4929,15.4697,15.4929,13600.0
2009-07-02 10:55:00,20.03,20.04,20.0,20.0,19500.0,15.4852,15.4929,15.462,15.462,19500.0
2009-07-02 11:00:00,20.0,20.01,20.0,20.01,1100.0,15.462,15.4697,15.462,15.4697,1100.0
2009-07-02 11:05:00,20.01,20.03,19.99,20.03,20000.0,15.4697,15.4852,15.4543,15.4852,20000.0
2009-07-02 11:10:00,20.03,20.05,20.01,20.04,15600.0,15.4852,15.5006,15.4697,15.4929,15600.0
2009-07-02 11:15:00,20.05,20.06,20.04,20.05,14900.0,15.5006,15.5084,15.4929,15.5006,14900.0
2009-07-02 11:20:00,20.05,20.08,20.04,20.08,90400.0,15.5006,15.5238,15.4929,15.5238,90400.0
2009-07-02 11:25:00,20.09,20.1,20.08,20.08,11400.0,15.5316,15.5393,15.5238,15.5238,11400.0
2009-07-02 11:30:00,20.09,20.1,20.08,20.09,8400.0,15.5316,15.5393,15.5238,15.5316,8400.0
2009-07-02 11:35:00,20.09,20.13,20.09,20.12,18200.0,15.5316,15.5625,15.5316,15.5548,18200.0
2009-07-02 11:40:00,20.13,20.13,20.12,20.12,13400.0,15.5625,15.5625,15.5548,15.5548,13400.0
2009-07-02 11:45:00,20.12,20.14,20.11,20.14,18300.0,15.5548,15.5702,15.547,15.5702,18300.0
2009-07-02 11:50:00,20.14,20.15,20.14,20.14,14900.0,15.5702,15.578,15.5702,15.5702,14900.0
2009-07-02 11:55:00,20.14,20.15,20.14,20.14,14000.0,15.5702,15.578,15.5702,15.5702,14000.0
2009-07-02 12:00:00,20.14,20.17,20.14,20.15,18900.0,15.5702,15.5934,15.5702,15.578,18900.0
2009-07-02 12:05:00,20.15,20.16,20.15,20.16,9300.0,15.578,15.5857,15.578,15.5857,9300.0
2009-07-02 12:10:00,20.16,20.17,20.15,20.16,18800.0,15.5857,15.5934,15.578,15.5857,18800.0
2009-07-02 12:15:00,20.16,20.17,20.15,20.15,2900.0,15.5857,15.5934,15.578,15.578,2900.0
2009-07-02 12:20:00,20.15,20.15,20.15,20.15,5900.0,15.578,15.578,15.578,15.578,5900.0
2009-07-02 12:25:00,20.16,20.16,20.14,20.14,10600.0,15.5857,15.5857,15.5702,15.5702,10600.0
2009-07-02 12:30:00,20.14,20.15,20.14,20.15,20700.0,15.5702,15.578,15.5702,15.578,20700.0
2009-07-02 12:35:00,20.14,20.15,20.14,20.15,2900.0,15.5702,15.578,15.5702,15.578,2900.0
2009-07-02 12:40:00,20.14,20.15,20.14,20.15,800.0,15.5702,15.578,15.5702,15.578,800.0
2009-07-02 12:45:00,20.15,20.16,20.15,20.15,19600.0,15.578,15.5857,15.578,15.578,19600.0
2009-07-02 12:50:00,20.15,20.16,20.15,20.15,3100.0,15.578,15.5857,15.578,15.578,3100.0
2009-07-02 12:55:00,20.15,20.16,20.15,20.15,3600.0,15.578,15.5857,15.578,15.578,3600.0
2009-07-02 13:00:00,20.15,20.18,20.15,20.18,16200.0,15.578,15.6011,15.578,15.6011,16200.0
2009-07-02 13:05:00,20.18,20.2,20.18,20.19,7700.0,15.6011,15.6166,15.6011,15.6089,7700.0
2009-07-02 13:10:00,20.19,20.2,20.18,20.18,12800.0,15.6089,15.6166,15.6011,15.6011,12800.0
2009-07-02 13:15:00,20.19,20.19,20.18,20.18,7100.0,15.6089,15.6089,15.6011,15.6011,7100.0
2009-07-02 13:20:00,20.18,20.19,20.18,20.18,13500.0,15.6011,15.6089,15.6011,15.6011,13500.0
2009-07-02 13:25:00,20.18,20.19,20.16,20.16,6000.0,15.6011,15.6089,15.5857,15.5857,6000.0
2009-07-02 13:30:00,20.16,20.17,20.16,20.16,2600.0,15.5857,15.5934,15.5857,15.5857,2600.0
2009-07-02 13:35:00,20.16,20.21,20.16,20.21,32700.0,15.5857,15.6243,15.5857,15.6243,32700.0
2009-07-02 13:40:00,20.2,20.22,20.19,20.19,28200.0,15.6166,15.6321,15.6089,15.6089,28200.0
2009-07-02 13:45:00,20.19,20.2,20.18,20.19,4200.0,15.6089,15.6166,15.6011,15.6089,4200.0
2009-07-02 13:50:00,20.18,20.19,20.17,20.17,10400.0,15.6011,15.6089,15.5934,15.5934,10400.0
2009-07-02 13:55:00,20.17,20.18,20.17,20.18,5300.0,15.5934,15.6011,15.5934,15.6011,5300.0
2009-07-02 14:00:00,20.18,20.22,20.18,20.21,54100.0,15.6011,15.6321,15.6011,15.6243,54100.0
2009-07-02 14:05:00,20.21,20.22,20.2,20.2,9600.0,15.6243,15.6321,15.6166,15.6166,9600.0
2009-07-02 14:10:00,20.2,20.2,20.17,20.19,14900.0,15.6166,15.6166,15.5934,15.6089,14900.0
2009-07-02 14:15:00,20.18,20.2,20.18,20.19,28500.0,15.6011,15.6166,15.6011,15.6089,28500.0
2009-07-02 14:20:00,20.19,20.2,20.19,20.2,8000.0,15.6089,15.6166,15.6089,15.6166,8000.0
2009-07-02 14:25:00,20.19,20.2,20.18,20.19,18400.0,15.6089,15.6166,15.6011,15.6089,18400.0
2009-07-02 14:30:00,20.19,20.2,20.18,20.18,15800.0,15.6089,15.6166,15.6011,15.6011,15800.0
2009-07-02 14:35:00,20.19,20.2,20.18,20.18,15800.0,15.6089,15.6166,15.6011,15.6011,15800.0
2009-07-02 14:40:00,20.19,20.19,20.18,20.18,5300.0,15.6089,15.6089,15.6011,15.6011,5300.0
2009-07-02 14:45:00,20.18,20.19,20.18,20.18,12900.0,15.6011,15.6089,15.6011,15.6011,12900.0
2009-07-02 14:50:00,20.18,20.19,20.18,20.18,14900.0,15.6011,15.6089,15.6011,15.6011,14900.0
2009-07-02 14:55:00,20.19,20.2,20.18,20.2,19700.0,15.6089,15.6166,15.6011,15.6166,19700.0
2009-07-02 15:00:00,20.2,20.2,20.2,20.2,10300.0,15.6166,15.6166,15.6166,15.6166,10300.0
2009-07-02 15:05:00,20.2,20.21,20.18,20.19,25300.0,15.6166,15.6243,15.6011,15.6089,25300.0
2009-07-02 15:10:00,20.19,20.2,20.17,20.18,21200.0,15.6089,15.6166,15.5934,15.6011,21200.0
2009-07-02 15:15:00,20.19,20.2,20.18,20.19,26000.0,15.6089,15.6166,15.6011,15.6089,26000.0
2009-07-02 15:20:00,20.19,20.2,20.15,20.17,97200.0,15.6089,15.6166,15.578,15.5934,97200.0
2009-07-02 15:25:00,20.17,20.18,20.16,20.17,66400.0,15.5934,15.6011,15.5857,15.5934,66400.0
2009-07-02 15:30:00,20.16,20.18,20.12,20.15,60700.0,15.5857,15.6011,15.5548,15.578,60700.0
2009-07-02 15:35:00,20.15,20.18,20.15,20.17,65000.0,15.578,15.6011,15.578,15.5934,65000.0
2009-07-02 15:40:00,20.17,20.18,20.12,20.12,109700.0,15.5934,15.6011,15.5548,15.5548,109700.0
2009-07-02 15:45:00,20.12,20.16,20.11,20.12,24100.0,15.5548,15.5857,15.547,15.5548,24100.0
2009-07-02 15:50:00,20.12,20.12,20.1,20.1,34300.0,15.5548,15.5548,15.5393,15.5393,34300.0
2009-07-02 15:55:00,20.1,20.14,20.07,20.14,130700.0,15.5393,15.5702,15.5161,15.5702,130700.0
2009-07-06 09:30:00,19.94,20.0,19.87,20.0,18200.0,15.4156,15.462,15.3615,15.462,18200.0
2009-07-06 09:35:00,20.01,20.13,20.0,20.0,34000.0,15.4697,15.5625,15.462,15.462,34000.0
2009-07-06 09:40:00,20.0,20.07,20.0,20.04,15700.0,15.462,15.5161,15.462,15.4929,15700.0
2009-07-06 09:45:00,20.03,20.08,20.02,20.08,32400.0,15.4852,15.5238,15.4774,15.5238,32400.0
2009-07-06 09:50:00,20.08,20.12,20.02,20.03,27200.0,15.5238,15.5548,15.4774,15.4852,27200.0
2009-07-06 09:55:00,20.02,20.11,20.02,20.08,52700.0,15.4774,15.547,15.4774,15.5238,52700.0
2009-07-06 10:00:00,20.09,20.13,20.06,20.07,68800.0,15.5316,15.5625,15.5084,15.5161,68800.0
2009-07-06 10:05:00,20.07,20.11,20.05,20.1,94300.0,15.5161,15.547,15.5006,15.5393,94300.0
2009-07-06 10:10:00,20.1,20.11,20.09,20.1,33200.0,15.5393,15.547,15.5316,15.5393,33200.0
2009-07-06 10:15:00,20.09,20.11,20.08,20.08,46100.0,15.5316,15.547,15.5238,15.5238,46100.0
2009-07-06 10:20:00,20.09,20.09,20.07,20.09,39500.0,15.5316,15.5316,15.5161,15.5316,39500.0
2009-07-06 10:25:00,20.09,20.12,20.07,20.12,25500.0,15.5316,15.5548,15.5161,15.5548,25500.0
2009-07-06 10:30:00,20.12,20.13,20.11,20.12,33800.0,15.5548,15.5625,15.547,15.5548,33800.0
2009-07-06 10:35:00,20.13,20.13,20.1,20.11,30000.0,15.5625,15.5625,15.5393,15.547,30000.0
2009-07-06 10:40:00,20.1,20.13,20.1,20.12,25600.0,15.5393,15.5625,15.5393,15.5548,25600.0
2009-07-06 10:45:00,20.13,20.16,20.13,20.14,27100.0,15.5625,15.5857,15.5625,15.5702,27100.0
2009-07-06 10:50:00,20.14,20.15,20.07,20.08,53700.0,15.5702,15.578,15.5161,15.5238,53700.0
2009-07-06 10:55:00,20.08,20.1,20.07,20.1,28000.0,15.5238,15.5393,15.5161,15.5393,28000.0
2009-07-06 11:00:00,20.09,20.1,20.08,20.09,23400.0,15.5316,15.5393,15.5238,15.5316,23400.0
2009-07-06 11:05:00,20.08,20.09,20.07,20.07,11600.0,15.5238,15.5316,15.5161,15.5161,11600.0
2009-07-06 11:10:00,20.08,20.1,20.07,20.08,33100.0,15.5238,15.5393,15.5161,15.5238,33100.0
2009-07-06 11:15:00,20.08,20.11,20.08,20.1,25400.0,15.5238,15.547,15.5238,15.5393,25400.0
2009-07-06 11:20:00,20.1,20.14,20.09,20.13,14800.0,15.5393,15.5702,15.5316,15.5625,14800.0
2009-07-06 11:25:00,20.12,20.13,20.11,20.12,13800.0,15.5548,15.5625,15.547,15.5548,13800.0
2009-07-06 11:30:00,20.13,20.13,20.11,20.11,10700.0,15.5625,15.5625,15.547,15.547,10700.0
2009-07-06 11:35:00,20.11,20.12,20.1,20.11,16900.0,15.547,15.5548,15.5393,15.547,16900.0
2009-07-06 11:40:00,20.1,20.12,20.1,20.11,24400.0,15.5393,15.5548,15.5393,15.547,24400.0
2009-07-06 11:45:00,20.11,20.15,20.11,20.14,17300.0,15.547,15.578,15.547,15.5702,17300.0
2009-07-06 11:50:00,20.14,20.15,20.11,20.12,25100.0,15.5702,15.578,15.547,15.5548,25100.0
2009-07-06 11:55:00,20.12,20.13,20.09,20.09,53900.0,15.5548,15.5625,15.5316,15.5316,53900.0
2009-07-06 12:00:00,20.09,20.11,20.09,20.11,20700.0,15.5316,15.547,15.5316,15.547,20700.0
2009-07-06 12:05:00,20.1,20.11,20.1,20.1,5800.0,15.5393,15.547,15.5393,15.5393,5800.0
2009-07-06 12:10:00,20.1,20.1,20.09,20.1,10700.0,15.5393,15.5393,15.5316,15.5393,10700.0
2009-07-06 12:15:00,20.09,20.11,20.09,20.1,18300.0,15.5316,15.547,15.5316,15.5393,18300.0
2009-07-06 12:20:00,20.1,20.11,20.1,20.1,18300.0,15.5393,15.547,15.5393,15.5393,18300.0
2009-07-06 12:25:00,20.1,20.1,20.08,20.08,33300.0,15.5393,15.5393,15.5238,15.5238,33300.0
2009-07-06 12:30:00,20.08,20.09,20.08,20.08,36600.0,15.5238,15.5316,15.5238,15.5238,36600.0
2009-07-06 12:35:00,20.09,20.09,20.06,20.08,81500.0,15.5316,15.5316,15.5084,15.5238,81500.0
2009-07-06 12:40:00,20.08,20.08,20.05,20.05,21600.0,15.5238,15.5238,15.5006,15.5006,21600.0
2009-07-06 12:45:00,20.06,20.06,20.02,20.02,24300.0,15.5084,15.5084,15.4774,15.4774,24300.0
2009-07-06 12:50:00,20.02,20.02,19.99,19.99,21700.0,15.4774,15.4774,15.4543,15.4543,21700.0
2009-07-06 12:55:00,19.99,20.0,19.99,19.99,3600.0,15.4543,15.462,15.4543,15.4543,3600.0
2009-07-06 13:00:00,19.99,20.0,19.99,19.99,5400.0,15.4543,15.462,15.4543,15.4543,5400.0
2009-07-06 13:05:00,19.99,20.0,19.97,19.97,24600.0,15.4543,15.462,15.4388,15.4388,24600.0
2009-07-06 13:10:00,19.97,19.98,19.96,19.97,14400.0,15.4388,15.4465,15.4311,15.4388,14400.0
2009-07-06 13:15:00,19.97,20.02,19.97,20.0,22900.0,15.4388,15.4774,15.4388,15.462,22900.0
2009-07-06 13:20:00,20.0,20.03,20.0,20.02,12200.0,15.462,15.4852,15.462,15.4774,12200.0
2009-07-06 13:25:00,20.02,20.03,20.02,20.02,5500.0,15.4774,15.4852,15.4774,15.4774,5500.0
2009-07-06 13:30:00,20.02,20.02,20.0,20.0,28200.0,15.4774,15.4774,15.462,15.462,28200.0
2009-07-06 13:35:00,20.0,20.01,20.0,20.01,24600.0,15.462,15.4697,15.462,15.4697,24600.0
2009-07-06 13:40:00,20.01,20.01,20.0,20.01,8200.0,15.4697,15.4697,15.462,15.4697,8200.0
2009-07-06 13:45:00,20.01,20.03,20.0,20.03,22400.0,15.4697,15.4852,15.462,15.4852,22400.0
2009-07-06 13:50:00,20.02,20.04,20.02,20.03,5800.0,15.4774,15.4929,15.4774,15.4852,5800.0
2009-07-06 13:55:00,20.03,20.04,19.99,19.99,91700.0,15.4852,15.4929,15.4543,15.4543,91700.0
2009-07-06 14:00:00,19.99,20.0,19.98,19.99,119600.0,15.4543,15.462,15.4465,15.4543,119600.0
2009-07-06 14:05:00,19.99,20.0,19.98,20.0,8100.0,15.4543,15.462,15.4465,15.462,8100.0
2009-07-06 14:10:00,20.0,20.0,19.99,20.0,7800.0,15.462,15.462,15.4543,15.462,7800.0
2009-07-06 14:15:00,20.0,20.03,20.0,20.0,26100.0,15.462,15.4852,15.462,15.462,26100.0
2009-07-06 14:20:00,20.0,20.01,19.99,20.0,12600.0,15.462,15.4697,15.4543,15.462,12600.0
2009-07-06 14:25:00,20.0,20.01,20.0,20.01,5000.0,15.462,15.4697,15.462,15.4697,5000.0
2009-07-06 14:30:00,20.0,20.03,19.99,20.03,31700.0,15.462,15.4852,15.4543,15.4852,31700.0
2009-07-06 14:35:00,20.03,20.04,20.0,20.0,27100.0,15.4852,15.4929,15.462,15.462,27100.0
2009-07-06 14:40:00,20.0,20.01,19.99,20.01,37200.0,15.462,15.4697,15.4543,15.4697,37200.0
2009-07-06 14:45:00,20.01,20.02,20.01,20.02,10100.0,15.4697,15.4774,15.4697,15.4774,10100.0
2009-07-06 14:50:00,20.01,20.02,20.0,20.01,34600.0,15.4697,15.4774,15.462,15.4697,34600.0
2009-07-06 14:55:00,20.01,20.04,20.01,20.02,31100.0,15.4697,15.4929,15.4697,15.4774,31100.0
2009-07-06 15:00:00,20.02,20.06,20.01,20.05,29300.0,15.4774,15.5084,15.4697,15.5006,29300.0
2009-07-06 15:05:00,20.05,20.05,20.04,20.05,8400.0,15.5006,15.5006,15.4929,15.5006,8400.0
2009-07-06 15:10:00,20.04,20.04,20.01,20.02,71300.0,15.4929,15.4929,15.4697,15.4774,71300.0
2009-07-06 15:15:00,20.02,20.03,20.02,20.02,15700.0,15.4774,15.4852,15.4774,15.4774,15700.0
2009-07-06 15:20:00,20.02,20.04,20.02,20.03,19900.0,15.4774,15.4929,15.4774,15.4852,19900.0
2009-07-06 15:25:00,20.03,20.06,20.03,20.05,50900.0,15.4852,15.5084,15.4852,15.5006,50900.0
2009-07-06 15:30:00,20.05,20.05,20.03,20.04,63900.0,15.5006,15.5006,15.4852,15.4929,63900.0
2009-07-06 15:35:00,20.05,20.08,20.04,20.07,80200.0,15.5006,15.5238,15.4929,15.5161,80200.0
2009-07-06 15:40:00,20.07,20.09,20.06,20.07,64400.0,15.5161,15.5316,15.5084,15.5161,64400.0
2009-07-06 15:45:00,20.07,20.15,20.07,20.09,83100.0,15.5161,15.578,15.5161,15.5316,83100.0
2009-07-06 15:50:00,20.1,20.15,20.09,20.14,80200.0,15.5393,15.578,15.5316,15.5702,80200.0
2009-07-06 15:55:00,20.14,20.18,20.12,20.18,210700.0,15.5702,15.6011,15.5548,15.6011,210700.0
2009-07-07 09:30:00,20.21,20.21,20.11,20.16,31600.0,15.6243,15.6243,15.547,15.5857,31600.0
2009-07-07 09:35:00,20.16,20.18,20.08,20.09,20900.0,15.5857,15.6011,15.5238,15.5316,20900.0
2009-07-07 09:40:00,20.08,20.1,19.96,19.97,27600.0,15.5238,15.5393,15.4311,15.4388,27600.0
2009-07-07 09:45:00,19.96,20.01,19.96,19.97,31400.0,15.4311,15.4697,15.4311,15.4388,31400.0
2009-07-07 09:50:00,19.98,19.98,19.93,19.94,26900.0,15.4465,15.4465,15.4079,15.4156,26900.0
2009-07-07 09:55:00,19.94,19.94,19.88,19.89,26700.0,15.4156,15.4156,15.3692,15.3769,26700.0
2009-07-07 10:00:00,19.88,19.89,19.84,19.85,26200.0,15.3692,15.3769,15.3383,15.346,26200.0
2009-07-07 10:05:00,19.85,19.86,19.83,19.85,20100.0,15.346,15.3538,15.3306,15.346,20100.0
2009-07-07 10:10:00,19.86,19.88,19.84,19.87,32400.0,15.3538,15.3692,15.3383,15.3615,32400.0
2009-07-07 10:15:00,19.87,19.91,19.87,19.91,12700.0,15.3615,15.3924,15.3615,15.3924,12700.0
2009-07-07 10:20:00,19.91,19.93,19.9,19.93,10200.0,15.3924,15.4079,15.3847,15.4079,10200.0
2009-07-07 10:25:00,19.92,19.92,19.88,19.88,12100.0,15.4001,15.4001,15.3692,15.3692,12100.0
2009-07-07 10:30:00,19.88,19.89,19.87,19.88,18500.0,15.3692,15.3769,15.3615,15.3692,18500.0
2009-07-07 10:35:00,19.88,19.88,19.84,19.86,21400.0,15.3692,15.3692,15.3383,15.3538,21400.0
2009-07-07 10:40:00,19.86,19.92,19.85,19.91,34800.0,15.3538,15.4001,15.346,15.3924,34800.0
2009-07-07 10:45:00,19.91,19.92,19.9,19.91,17000.0,15.3924,15.4001,15.3847,15.3924,17000.0
2009-07-07 10:50:00,19.91,19.93,19.89,19.93,34500.0,15.3924,15.4079,15.3769,15.4079,34500.0
2009-07-07 10:55:00,19.93,19.93,19.9,19.92,25900.0,15.4079,15.4079,15.3847,15.4001,25900.0
2009-07-07 11:00:00,19.91,19.92,19.9,19.92,11400.0,15.3924,15.4001,15.3847,15.4001,11400.0
2009-07-07 11:05:00,19.92,19.95,19.92,19.93,9900.0,15.4001,15.4233,15.4001,15.4079,9900.0
2009-07-07 11:10:00,19.93,19.94,19.93,19.94,2900.0,15.4079,15.4156,15.4079,15.4156,2900.0
2009-07-07 11:15:00,19.93,19.95,19.93,19.95,8400.0,15.4079,15.4233,15.4079,15.4233,8400.0
2009-07-07 11:20:00,19.94,19.95,19.94,19.95,1000.0,15.4156,15.4233,15.4156,15.4233,1000.0
2009-07-07 11:25:00,19.95,19.95,19.91,19.91,12700.0,15.4233,15.4233,15.3924,15.3924,12700.0
2009-07-07 11:30:00,19.9,19.9,19.89,19.9,9100.0,15.3847,15.3847,15.3769,15.3847,9100.0
2009-07-07 11:35:00,19.9,19.91,19.89,19.89,7900.0,15.3847,15.3924,15.3769,15.3769,7900.0
2009-07-07 11:40:00,19.89,19.89,19.86,19.86,11100.0,15.3769,15.3769,15.3538,15.3538,11100.0
2009-07-07 11:45:00,19.86,19.86,19.84,19.84,10700.0,15.3538,15.3538,15.3383,15.3383,10700.0
2009-07-07 11:50:00,19.84,19.85,19.83,19.84,14700.0,15.3383,15.346,15.3306,15.3383,14700.0
2009-07-07 11:55:00,19.85,19.9,19.84,19.9,18200.0,15.346,15.3847,15.3383,15.3847,18200.0
2009-07-07 12:00:00,19.9,19.9,19.88,19.89,12400.0,15.3847,15.3847,15.3692,15.3769,12400.0
2009-07-07 12:05:00,19.88,19.89,19.86,19.86,8800.0,15.3692,15.3769,15.3538,15.3538,8800.0
2009-07-07 12:10:00,19.86,19.87,19.85,19.85,3700.0,15.3538,15.3615,15.346,15.346,3700.0
2009-07-07 12:15:00,19.85,19.88,19.85,19.88,10600.0,15.346,15.3692,15.346,15.3692,10600.0
2009-07-07 12:20:00,19.88,19.88,19.86,19.86,7700.0,15.3692,15.3692,15.3538,15.3538,7700.0
2009-07-07 12:25:00,19.86,19.86,19.84,19.84,8700.0,15.3538,15.3538,15.3383,15.3383,8700.0
2009-07-07 12:30:00,19.84,19.89,19.84,19.85,28500.0,15.3383,15.3769,15.3383,15.346,28500.0
2009-07-07 12:35:00,19.84,19.86,19.83,19.84,30800.0,15.3383,15.3538,15.3306,15.3383,30800.0
2009-07-07 12:40:00,19.84,19.89,19.81,19.84,79800.0,15.3383,15.3769,15.3151,15.3383,79800.0
2009-07-07 12:45:00,19.85,19.88,19.84,19.86,17800.0,15.346,15.3692,15.3383,15.3538,17800.0
2009-07-07 12:50:00,19.86,19.86,19.82,19.82,20700.0,15.3538,15.3538,15.3228,15.3228,20700.0
2009-07-07 12:55:00,19.83,19.83,19.81,19.81,8900.0,15.3306,15.3306,15.3151,15.3151,8900.0
2009-07-07 13:00:00,19.81,19.82,19.8,19.8,11500.0,15.3151,15.3228,15.3074,15.3074,11500.0
2009-07-07 13:05:00,19.8,19.81,19.8,19.8,5500.0,15.3074,15.3151,15.3074,15.3074,5500.0
2009-07-07 13:10:00,19.8,19.86,19.8,19.85,50300.0,15.3074,15.3538,15.3074,15.346,50300.0
2009-07-07 13:15:00,19.84,19.85,19.83,19.83,9500.0,15.3383,15.346,15.3306,15.3306,9500.0
2009-07-07 13:20:00,19.83,19.84,19.8,19.8,7400.0,15.3306,15.3383,15.3074,15.3074,7400.0
2009-07-07 13:25:00,19.8,19.81,19.79,19.79,9500.0,15.3074,15.3151,15.2996,15.2996,9500.0
2009-07-07 13:30:00,19.8,19.8,19.78,19.78,32600.0,15.3074,15.3074,15.2919,15.2919,32600.0
2009-07-07 13:35:00,19.78,19.78,19.75,19.75,13400.0,15.2919,15.2919,15.2687,15.2687,13400.0
2009-07-07 13:40:00,19.76,19.76,19.75,19.76,12000.0,15.2764,15.2764,15.2687,15.2764,12000.0
2009-07-07 13:45:00,19.75,19.76,19.75,19.75,10300.0,15.2687,15.2764,15.2687,15.2687,10300.0
2009-07-07 13:50:00,19.75,19.75,19.72,19.72,20900.0,15.2687,15.2687,15.2455,15.2455,20900.0
2009-07-07 13:55:00,19.72,19.73,19.71,19.71,7600.0,15.2455,15.2533,15.2378,15.2378,7600.0
2009-07-07 14:00:00,19.72,19.72,19.71,19.71,20000.0,15.2455,15.2455,15.2378,15.2378,20000.0
2009-07-07 14:05:00,19.71,19.72,19.69,19.69,11500.0,15.2378,15.2455,15.2223,15.2223,11500.0
2009-07-07 14:10:00,19.7,19.71,19.69,19.71,14200.0,15.2301,15.2378,15.2223,15.2378,14200.0
2009-07-07 14:15:00,19.7,19.71,19.67,19.67,11300.0,15.2301,15.2378,15.2069,15.2069,11300.0
2009-07-07 14:20:00,19.67,19.67,19.66,19.66,16600.0,15.2069,15.2069,15.1991,15.1991,16600.0
2009-07-07 14:25:00,19.66,19.67,19.66,19.67,5400.0,15.1991,15.2069,15.1991,15.2069,5400.0
2009-07-07 14:30:00,19.67,19.67,19.66,19.66,12500.0,15.2069,15.2069,15.1991,15.1991,12500.0
2009-07-07 14:35:00,19.66,19.67,19.66,19.67,10300.0,15.1991,15.2069,15.1991,15.2069,10300.0
2009-07-07 14:40:00,19.67,19.67,19.66,19.66,4900.0,15.2069,15.2069,15.1991,15.1991,4900.0
2009-07-07 14:45:00,19.67,19.67,19.62,19.62,32900.0,15.2069,15.2069,15.1682,15.1682,32900.0
2009-07-07 14:50:00,19.62,19.64,19.6,19.63,64800.0,15.1682,15.1837,15.1527,15.1759,64800.0
2009-07-07 14:55:00,19.64,19.66,19.63,19.63,28500.0,15.1837,15.1991,15.1759,15.1759,28500.0
2009-07-07 15:00:00,19.63,19.64,19.61,19.61,36800.0,15.1759,15.1837,15.1605,15.1605,36800.0
2009-07-07 15:05:00,19.61,19.63,19.61,19.61,27400.0,15.1605,15.1759,15.1605,15.1605,27400.0
2009-07-07 15:10:00,19.61,19.64,19.61,19.63,42400.0,15.1605,15.1837,15.1605,15.1759,42400.0
2009-07-07 15:15:00,19.63,19.65,19.63,19.65,18400.0,15.1759,15.1914,15.1759,15.1914,18400.0
2009-07-07 15:20:00,19.64,19.64,19.61,19.61,31000.0,15.1837,15.1837,15.1605,15.1605,31000.0
2009-07-07 15:25:00,19.61,19.66,19.61,19.66,34600.0,15.1605,15.1991,15.1605,15.1991,34600.0
2009-07-07 15:30:00,19.66,19.67,19.65,19.65,20000.0,15.1991,15.2069,15.1914,15.1914,20000.0
2009-07-07 15:35:00,19.65,19.67,19.65,19.65,28500.0,15.1914,15.2069,15.1914,15.1914,28500.0
2009-07-07 15:40:00,19.65,19.65,19.59,19.62,90200.0,15.1914,15.1914,15.145,15.1682,90200.0
2009-07-07 15:45:00,19.63,19.64,19.57,19.58,56100.0,15.1759,15.1837,15.1296,15.1373,56100.0
2009-07-07 15:50:00,19.57,19.58,19.53,19.56,67800.0,15.1296,15.1373,15.0986,15.1218,67800.0
2009-07-07 15:55:00,19.55,19.57,19.53,19.54,148700.0,15.1141,15.1296,15.0986,15.1064,148700.0
2009-07-08 09:30:00,19.58,19.59,19.47,19.48,28700.0,15.1373,15.145,15.0522,15.06,28700.0
2009-07-08 09:35:00,19.49,19.5,19.47,19.5,24600.0,15.0677,15.0754,15.0522,15.0754,24600.0
2009-07-08 09:40:00,19.49,19.5,19.45,19.46,67700.0,15.0677,15.0754,15.0368,15.0445,67700.0
2009-07-08 09:45:00,19.46,19.5,19.46,19.49,38800.0,15.0445,15.0754,15.0445,15.0677,38800.0
2009-07-08 09:50:00,19.5,19.5,19.44,19.46,44800.0,15.0754,15.0754,15.0291,15.0445,44800.0
2009-07-08 09:55:00,19.45,19.46,19.43,19.45,8400.0,15.0368,15.0445,15.0213,15.0368,8400.0
2009-07-08 10:00:00,19.46,19.5,19.44,19.48,69400.0,15.0445,15.0754,15.0291,15.06,69400.0
2009-07-08 10:05:00,19.48,19.5,19.44,19.5,75500.0,15.06,15.0754,15.0291,15.0754,75500.0
2009-07-08 10:10:00,19.51,19.51,19.46,19.47,43700.0,15.0832,15.0832,15.0445,15.0522,43700.0
2009-07-08 10:15:00,19.46,19.52,19.46,19.5,31200.0,15.0445,15.0909,15.0445,15.0754,31200.0
2009-07-08 10:20:00,19.5,19.51,19.46,19.47,67400.0,15.0754,15.0832,15.0445,15.0522,67400.0
2009-07-08 10:25:00,19.47,19.48,19.45,19.47,67400.0,15.0522,15.06,15.0368,15.0522,67400.0
2009-07-08 10:30:00,19.46,19.47,19.44,19.46,30100.0,15.0445,15.0522,15.0291,15.0445,30100.0
2009-07-08 10:35:00,19.47,19.47,19.42,19.46,28100.0,15.0522,15.0522,15.0136,15.0445,28100.0
2009-07-08 10:40:00,19.47,19.48,19.46,19.48,5800.0,15.0522,15.06,15.0445,15.06,5800.0
2009-07-08 10:45:00,19.48,19.5,19.47,19.47,23200.0,15.06,15.0754,15.0522,15.0522,23200.0
2009-07-08 10:50:00,19.47,19.5,19.45,19.47,35500.0,15.0522,15.0754,15.0368,15.0522,35500.0
2009-07-08 10:55:00,19.48,19.49,19.45,19.45,15200.0,15.06,15.0677,15.0368,15.0368,15200.0
2009-07-08 11:00:00,19.45,19.46,19.43,19.44,40900.0,15.0368,15.0445,15.0213,15.0291,40900.0
2009-07-08 11:05:00,19.44,19.46,19.42,19.45,54800.0,15.0291,15.0445,15.0136,15.0368,54800.0
2009-07-08 11:10:00,19.45,19.46,19.45,19.46,10700.0,15.0368,15.0445,15.0368,15.0445,10700.0
2009-07-08 11:15:00,19.47,19.47,19.43,19.44,40500.0,15.0522,15.0522,15.0213,15.0291,40500.0
2009-07-08 11:20:00,19.44,19.44,19.37,19.4,37700.0,15.0291,15.0291,14.9749,14.9981,37700.0
2009-07-08 11:25:00,19.41,19.41,19.4,19.4,4100.0,15.0059,15.0059,14.9981,14.9981,4100.0
2009-07-08 11:30:00,19.4,19.41,19.4,19.41,8000.0,14.9981,15.0059,14.9981,15.0059,8000.0
2009-07-08 11:35:00,19.41,19.41,19.4,19.4,5400.0,15.0059,15.0059,14.9981,14.9981,5400.0
2009-07-08 11:40:00,19.41,19.41,19.39,19.4,18800.0,15.0059,15.0059,14.9904,14.9981,18800.0
2009-07-08 11:45:00,19.4,19.4,19.38,19.39,9600.0,14.9981,14.9981,14.9827,14.9904,9600.0
2009-07-08 11:50:00,19.39,19.4,19.36,19.38,31200.0,14.9904,14.9981,14.9672,14.9827,31200.0
2009-07-08 11:55:00,19.38,19.43,19.37,19.43,49300.0,14.9827,15.0213,14.9749,15.0213,49300.0
2009-07-08 12:00:00,19.42,19.45,19.42,19.44,67400.0,15.0136,15.0368,15.0136,15.0291,67400.0
2009-07-08 12:05:00,19.44,19.48,19.44,19.47,11300.0,15.0291,15.06,15.0291,15.0522,11300.0
2009-07-08 12:10:00,19.48,19.48,19.47,19.47,6000.0,15.06,15.06,15.0522,15.0522,6000.0
2009-07-08 12:15:00,19.47,19.47,19.43,19.44,23100.0,15.0522,15.0522,15.0213,15.0291,23100.0
2009-07-08 12:20:00,19.44,19.44,19.42,19.43,32100.0,15.0291,15.0291,15.0136,15.0213,32100.0
2009-07-08 12:25:00,19.43,19.44,19.42,19.42,15200.0,15.0213,15.0291,15.0136,15.0136,15200.0
2009-07-08 12:30:00,19.43,19.43,19.39,19.42,67100.0,15.0213,15.0213,14.9904,15.0136,67100.0
2009-07-08 12:35:00,19.41,19.42,19.4,19.4,29200.0,15.0059,15.0136,14.9981,14.9981,29200.0
2009-07-08 12:40:00,19.4,19.4,19.38,19.38,13200.0,14.9981,14.9981,14.9827,14.9827,13200.0
2009-07-08 12:45:00,19.39,19.4,19.37,19.38,54200.0,14.9904,14.9981,14.9749,14.9827,54200.0
2009-07-08 12:50:00,19.39,19.41,19.38,19.4,71300.0,14.9904,15.0059,14.9827,14.9981,71300.0
2009-07-08 12:55:00,19.41,19.41,19.38,19.38,32900.0,15.0059,15.0059,14.9827,14.9827,32900.0
2009-07-08 13:00:00,19.38,19.44,19.38,19.44,33400.0,14.9827,15.0291,14.9827,15.0291,33400.0
2009-07-08 13:05:00,19.44,19.46,19.4,19.4,35100.0,15.0291,15.0445,14.9981,14.9981,35100.0
2009-07-08 13:10:00,19.4,19.41,19.39,19.39,58200.0,14.9981,15.0059,14.9904,14.9904,58200.0
2009-07-08 13:15:00,19.39,19.4,19.39,19.4,15400.0,14.9904,14.9981,14.9904,14.9981,15400.0
2009-07-08 13:20:00,19.4,19.4,19.39,19.4,15400.0,14.9981,14.9981,14.9904,14.9981,15400.0
2009-07-08 13:25:00,19.4,19.41,19.39,19.4,40500.0,14.9981,15.0059,14.9904,14.9981,40500.0
2009-07-08 13:30:00,19.4,19.41,19.4,19.41,11100.0,14.9981,15.0059,14.9981,15.0059,11100.0
2009-07-08 13:35:00,19.41,19.41,19.4,19.4,11000.0,15.0059,15.0059,14.9981,14.9981,11000.0
2009-07-08 13:40:00,19.41,19.41,19.4,19.41,3700.0,15.0059,15.0059,14.9981,15.0059,3700.0
2009-07-08 13:45:00,19.41,19.41,19.39,19.39,65000.0,15.0059,15.0059,14.9904,14.9904,65000.0
2009-07-08 13:50:00,19.39,19.4,19.36,19.37,26700.0,14.9904,14.9981,14.9672,14.9749,26700.0
2009-07-08 13:55:00,19.37,19.39,19.37,19.38,19400.0,14.9749,14.9904,14.9749,14.9827,19400.0
2009-07-08 14:00:00,19.38,19.39,19.35,19.37,30800.0,14.9827,14.9904,14.9595,14.9749,30800.0
2009-07-08 14:05:00,19.38,19.38,19.36,19.38,50700.0,14.9827,14.9827,14.9672,14.9827,50700.0
2009-07-08 14:10:00,19.38,19.38,19.35,19.37,49500.0,14.9827,14.9827,14.9595,14.9749,49500.0
2009-07-08 14:15:00,19.36,19.38,19.35,19.37,41800.0,14.9672,14.9827,14.9595,14.9749,41800.0
2009-07-08 14:20:00,19.37,19.4,19.35,19.37,54100.0,14.9749,14.9981,14.9595,14.9749,54100.0
2009-07-08 14:25:00,19.38,19.4,19.34,19.4,64300.0,14.9827,14.9981,14.9517,14.9981,64300.0
2009-07-08 14:30:00,19.4,19.42,19.36,19.36,40200.0,14.9981,15.0136,14.9672,14.9672,40200.0
2009-07-08 14:35:00,19.37,19.41,19.37,19.4,17900.0,14.9749,15.0059,14.9749,14.9981,17900.0
2009-07-08 14:40:00,19.4,19.41,19.37,19.38,58900.0,14.9981,15.0059,14.9749,14.9827,58900.0
2009-07-08 14:45:00,19.37,19.38,19.35,19.37,48100.0,14.9749,14.9827,14.9595,14.9749,48100.0
2009-07-08 14:50:00,19.38,19.43,19.37,19.41,43500.0,14.9827,15.0213,14.9749,15.0059,43500.0
2009-07-08 14:55:00,19.41,19.42,19.38,19.4,33700.0,15.0059,15.0136,14.9827,14.9981,33700.0
2009-07-08 15:00:00,19.4,19.41,19.37,19.4,52700.0,14.9981,15.0059,14.9749,14.9981,52700.0
2009-07-08 15:05:00,19.41,19.41,19.38,19.38,47700.0,15.0059,15.0059,14.9827,14.9827,47700.0
2009-07-08 15:10:00,19.38,19.41,19.37,19.4,39000.0,14.9827,15.0059,14.9749,14.9981,39000.0
2009-07-08 15:15:00,19.4,19.4,19.38,19.4,39800.0,14.9981,14.9981,14.9827,14.9981,39800.0
2009-07-08 15:20:00,19.4,19.42,19.37,19.38,35300.0,14.9981,15.0136,14.9749,14.9827,35300.0
2009-07-08 15:25:00,19.38,19.38,19.36,19.37,37900.0,14.9827,14.9827,14.9672,14.9749,37900.0
2009-07-08 15:30:00,19.37,19.4,19.36,19.4,35300.0,14.9749,14.9981,14.9672,14.9981,35300.0
2009-07-08 15:35:00,19.39,19.46,19.39,19.42,79500.0,14.9904,15.0445,14.9904,15.0136,79500.0
2009-07-08 15:40:00,19.42,19.44,19.39,19.43,85100.0,15.0136,15.0291,14.9904,15.0213,85100.0
2009-07-08 15:45:00,19.43,19.49,19.43,19.46,71800.0,15.0213,15.0677,15.0213,15.0445,71800.0
2009-07-08 15:50:00,19.46,19.46,19.41,19.41,102000.0,15.0445,15.0445,15.0059,15.0059,102000.0
2009-07-08 15:55:00,19.42,19.47,19.41,19.44,183700.0,15.0136,15.0522,15.0059,15.0291,183700.0
2009-07-09 09:30:00,19.56,19.57,19.36,19.46,13000.0,15.1218,15.1296,14.9672,15.0445,13000.0
2009-07-09 09:35:00,19.46,19.48,19.41,19.42,10500.0,15.0445,15.06,15.0059,15.0136,10500.0
2009-07-09 09:40:00,19.41,19.41,19.32,19.38,27400.0,15.0059,15.0059,14.9363,14.9827,27400.0
2009-07-09 09:45:00,19.38,19.38,19.36,19.38,13800.0,14.9827,14.9827,14.9672,14.9827,13800.0
2009-07-09 09:50:00,19.37,19.43,19.36,19.42,21700.0,14.9749,15.0213,14.9672,15.0136,21700.0
2009-07-09 09:55:00,19.43,19.43,19.4,19.41,10300.0,15.0213,15.0213,14.9981,15.0059,10300.0
2009-07-09 10:00:00,19.41,19.44,19.4,19.44,18300.0,15.0059,15.0291,14.9981,15.0291,18300.0
2009-07-09 10:05:00,19.43,19.52,19.43,19.5,32500.0,15.0213,15.0909,15.0213,15.0754,32500.0
2009-07-09 10:10:00,19.5,19.51,19.49,19.5,12600.0,15.0754,15.0832,15.0677,15.0754,12600.0
2009-07-09 10:15:00,19.5,19.5,19.46,19.46,18100.0,15.0754,15.0754,15.0445,15.0445,18100.0
2009-07-09 10:20:00,19.46,19.47,19.44,19.45,12300.0,15.0445,15.0522,15.0291,15.0368,12300.0
2009-07-09 10:25:00,19.44,19.44,19.38,19.43,23500.0,15.0291,15.0291,14.9827,15.0213,23500.0
2009-07-09 10:30:00,19.44,19.47,19.42,19.45,17400.0,15.0291,15.0522,15.0136,15.0368,17400.0
2009-07-09 10:35:00,19.45,19.48,19.44,19.44,18500.0,15.0368,15.06,15.0291,15.0291,18500.0
2009-07-09 10:40:00,19.45,19.51,19.45,19.51,17900.0,15.0368,15.0832,15.0368,15.0832,17900.0
2009-07-09 10:45:00,19.5,19.51,19.45,19.46,14300.0,15.0754,15.0832,15.0368,15.0445,14300.0
2009-07-09 10:50:00,19.45,19.49,19.45,19.48,8900.0,15.0368,15.0677,15.0368,15.06,8900.0
2009-07-09 10:55:00,19.49,19.5,19.47,19.5,12000.0,15.0677,15.0754,15.0522,15.0754,12000.0
2009-07-09 11:00:00,19.49,19.51,19.46,19.49,11100.0,15.0677,15.0832,15.0445,15.0677,11100.0
2009-07-09 11:05:00,19.49,19.49,19.42,19.42,15700.0,15.0677,15.0677,15.0136,15.0136,15700.0
2009-07-09 11:10:00,19.43,19.46,19.43,19.45,8800.0,15.0213,15.0445,15.0213,15.0368,8800.0
2009-07-09 11:15:00,19.45,19.46,19.42,19.45,15700.0,15.0368,15.0445,15.0136,15.0368,15700.0
2009-07-09 11:20:00,19.45,19.49,19.45,19.48,13000.0,15.0368,15.0677,15.0368,15.06,13000.0
2009-07-09 11:25:00,19.48,19.49,19.47,19.47,6000.0,15.06,15.0677,15.0522,15.0522,6000.0
2009-07-09 11:30:00,19.47,19.5,19.46,19.49,15900.0,15.0522,15.0754,15.0445,15.0677,15900.0
2009-07-09 11:35:00,19.49,19.51,19.49,19.5,10100.0,15.0677,15.0832,15.0677,15.0754,10100.0
2009-07-09 11:40:00,19.5,19.53,19.5,19.51,9700.0,15.0754,15.0986,15.0754,15.0832,9700.0
2009-07-09 11:45:00,19.52,19.54,19.51,19.51,22400.0,15.0909,15.1064,15.0832,15.0832,22400.0
2009-07-09 11:50:00,19.51,19.52,19.51,19.52,10700.0,15.0832,15.0909,15.0832,15.0909,10700.0
2009-07-09 11:55:00,19.52,19.52,19.48,19.48,7900.0,15.0909,15.0909,15.06,15.06,7900.0
2009-07-09 12:00:00,19.48,19.49,19.47,19.48,8200.0,15.06,15.0677,15.0522,15.06,8200.0
2009-07-09 12:05:00,19.48,19.49,19.48,19.48,6400.0,15.06,15.0677,15.06,15.06,6400.0
2009-07-09 12:10:00,19.48,19.49,19.48,19.49,2100.0,15.06,15.0677,15.06,15.0677,2100.0
2009-07-09 12:15:00,19.49,19.5,19.48,19.49,13700.0,15.0677,15.0754,15.06,15.0677,13700.0
2009-07-09 12:20:00,19.49,19.5,19.48,19.48,9500.0,15.0677,15.0754,15.06,15.06,9500.0
2009-07-09 12:25:00,19.48,19.49,19.48,19.48,5700.0,15.06,15.0677,15.06,15.06,5700.0
2009-07-09 12:30:00,19.48,19.49,19.48,19.48,10600.0,15.06,15.0677,15.06,15.06,10600.0
2009-07-09 12:35:00,19.48,19.48,19.47,19.47,6700.0,15.06,15.06,15.0522,15.0522,6700.0
2009-07-09 12:40:00,19.47,19.48,19.46,19.46,4900.0,15.0522,15.06,15.0445,15.0445,4900.0
2009-07-09 12:45:00,19.46,19.47,19.45,19.47,10400.0,15.0445,15.0522,15.0368,15.0522,10400.0
2009-07-09 12:50:00,19.47,19.5,19.47,19.49,8500.0,15.0522,15.0754,15.0522,15.0677,8500.0
2009-07-09 12:55:00,19.5,19.51,19.49,19.51,17000.0,15.0754,15.0832,15.0677,15.0832,17000.0
2009-07-09 13:00:00,19.51,19.51,19.46,19.46,19600.0,15.0832,15.0832,15.0445,15.0445,19600.0
2009-07-09 13:05:00,19.46,19.49,19.46,19.49,14800.0,15.0445,15.0677,15.0445,15.0677,14800.0
2009-07-09 13:10:00,19.49,19.53,19.49,19.52,21200.0,15.0677,15.0986,15.0677,15.0909,21200.0
2009-07-09 13:15:00,19.52,19.53,19.51,19.52,8100.0,15.0909,15.0986,15.0832,15.0909,8100.0
2009-07-09 13:20:00,19.51,19.55,19.49,19.49,28800.0,15.0832,15.1141,15.0677,15.0677,28800.0
2009-07-09 13:25:00,19.49,19.51,19.48,19.49,38300.0,15.0677,15.0832,15.06,15.0677,38300.0
2009-07-09 13:30:00,19.49,19.5,19.46,19.47,67600.0,15.0677,15.0754,15.0445,15.0522,67600.0
2009-07-09 13:35:00,19.47,19.48,19.46,19.47,8700.0,15.0522,15.06,15.0445,15.0522,8700.0
2009-07-09 13:40:00,19.47,19.47,19.46,19.46,16900.0,15.0522,15.0522,15.0445,15.0445,16900.0
2009-07-09 13:45:00,19.47,19.47,19.43,19.43,13900.0,15.0522,15.0522,15.0213,15.0213,13900.0
2009-07-09 13:50:00,19.43,19.44,19.43,19.43,3200.0,15.0213,15.0291,15.0213,15.0213,3200.0
2009-07-09 13:55:00,19.43,19.44,19.43,19.44,8200.0,15.0213,15.0291,15.0213,15.0291,8200.0
2009-07-09 14:00:00,19.44,19.44,19.42,19.43,21700.0,15.0291,15.0291,15.0136,15.0213,21700.0
2009-07-09 14:05:00,19.42,19.43,19.42,19.42,5300.0,15.0136,15.0213,15.0136,15.0136,5300.0
2009-07-09 14:10:00,19.42,19.44,19.42,19.44,18800.0,15.0136,15.0291,15.0136,15.0291,18800.0
2009-07-09 14:15:00,19.43,19.44,19.43,19.44,37900.0,15.0213,15.0291,15.0213,15.0291,37900.0
2009-07-09 14:20:00,19.43,19.46,19.43,19.46,13700.0,15.0213,15.0445,15.0213,15.0445,13700.0
2009-07-09 14:25:00,19.46,19.47,19.45,19.45,11400.0,15.0445,15.0522,15.0368,15.0368,11400.0
2009-07-09 14:30:00,19.46,19.47,19.45,19.47,13900.0,15.0445,15.0522,15.0368,15.0522,13900.0
2009-07-09 14:35:00,19.46,19.47,19.46,19.46,4600.0,15.0445,15.0522,15.0445,15.0445,4600.0
2009-07-09 14:40:00,19.46,19.47,19.46,19.47,12600.0,15.0445,15.0522,15.0445,15.0522,12600.0
2009-07-09 14:45:00,19.47,19.47,19.46,19.47,8000.0,15.0522,15.0522,15.0445,15.0522,8000.0
2009-07-09 14:50:00,19.47,19.47,19.46,19.47,8600.0,15.0522,15.0522,15.0445,15.0522,8600.0
2009-07-09 14:55:00,19.47,19.47,19.44,19.44,22000.0,15.0522,15.0522,15.0291,15.0291,22000.0
2009-07-09 15:00:00,19.44,19.45,19.42,19.42,26300.0,15.0291,15.0368,15.0136,15.0136,26300.0
2009-07-09 15:05:00,19.43,19.43,19.42,19.42,11200.0,15.0213,15.0213,15.0136,15.0136,11200.0
2009-07-09 15:10:00,19.43,19.43,19.42,19.42,7200.0,15.0213,15.0213,15.0136,15.0136,7200.0
2009-07-09 15:15:00,19.43,19.46,19.42,19.46,22800.0,15.0213,15.0445,15.0136,15.0445,22800.0
2009-07-09 15:20:00,19.46,19.46,19.45,19.46,11200.0,15.0445,15.0445,15.0368,15.0445,11200.0
2009-07-09 15:25:00,19.45,19.45,19.43,19.44,24900.0,15.0368,15.0368,15.0213,15.0291,24900.0
2009-07-09 15:30:00,19.44,19.45,19.39,19.41,34600.0,15.0291,15.0368,14.9904,15.0059,34600.0
2009-07-09 15:35:00,19.4,19.41,19.39,19.41,22500.0,14.9981,15.0059,14.9904,15.0059,22500.0
2009-07-09 15:40:00,19.41,19.42,19.4,19.42,25700.0,15.0059,15.0136,14.9981,15.0136,25700.0
2009-07-09 15:45:00,19.42,19.46,19.41,19.46,42100.0,15.0136,15.0445,15.0059,15.0445,42100.0
2009-07-09 15:50:00,19.46,19.46,19.43,19.43,50500.0,15.0445,15.0445,15.0213,15.0213,50500.0
2009-07-09 15:55:00,19.43,19.43,19.4,19.42,80700.0,15.0213,15.0213,14.9981,15.0136,80700.0
2009-07-10 09:30:00,19.51,21.0,19.43,19.49,111700.0,15.0832,16.2351,15.0213,15.0677,111700.0
2009-07-10 09:35:00,19.5,19.55,19.49,19.5,33100.0,15.0754,15.1141,15.0677,15.0754,33100.0
2009-07-10 09:40:00,19.51,19.55,19.45,19.53,58700.0,15.0832,15.1141,15.0368,15.0986,58700.0
2009-07-10 09:45:00,19.53,19.62,19.52,19.62,73700.0,15.0986,15.1682,15.0909,15.1682,73700.0
2009-07-10 09:50:00,19.64,19.72,19.62,19.69,37500.0,15.1837,15.2455,15.1682,15.2223,37500.0
2009-07-10 09:55:00,19.67,19.69,19.63,19.64,54500.0,15.2069,15.2223,15.1759,15.1837,54500.0
2009-07-10 10:00:00,19.64,19.66,19.59,19.62,48400.0,15.1837,15.1991,15.145,15.1682,48400.0
2009-07-10 10:05:00,19.62,19.63,19.56,19.57,33600.0,15.1682,15.1759,15.1218,15.1296,33600.0
2009-07-10 10:10:00,19.57,19.65,19.56,19.63,29200.0,15.1296,15.1914,15.1218,15.1759,29200.0
2009-07-10 10:15:00,19.64,19.66,19.62,19.62,38100.0,15.1837,15.1991,15.1682,15.1682,38100.0
2009-07-10 10:20:00,19.62,19.63,19.59,19.61,28700.0,15.1682,15.1759,15.145,15.1605,28700.0
2009-07-10 10:25:00,19.62,19.62,19.6,19.61,8300.0,15.1682,15.1682,15.1527,15.1605,8300.0
2009-07-10 10:30:00,19.61,19.61,19.57,19.58,15300.0,15.1605,15.1605,15.1296,15.1373,15300.0
2009-07-10 10:35:00,19.58,19.58,19.54,19.54,22800.0,15.1373,15.1373,15.1064,15.1064,22800.0
2009-07-10 10:40:00,19.53,19.53,19.51,19.51,18800.0,15.0986,15.0986,15.0832,15.0832,18800.0
2009-07-10 10:45:00,19.51,19.56,19.51,19.55,20000.0,15.0832,15.1218,15.0832,15.1141,20000.0
2009-07-10 10:50:00,19.56,19.56,19.53,19.55,21900.0,15.1218,15.1218,15.0986,15.1141,21900.0
2009-07-10 10:55:00,19.56,19.59,19.56,19.56,16400.0,15.1218,15.145,15.1218,15.1218,16400.0
2009-07-10 11:00:00,19.56,19.56,19.51,19.52,13100.0,15.1218,15.1218,15.0832,15.0909,13100.0
2009-07-10 11:05:00,19.52,19.52,19.45,19.5,76500.0,15.0909,15.0909,15.0368,15.0754,76500.0
2009-07-10 11:10:00,19.49,19.5,19.48,19.5,16800.0,15.0677,15.0754,15.06,15.0754,16800.0
2009-07-10 11:15:00,19.5,19.5,19.4,19.41,53100.0,15.0754,15.0754,14.9981,15.0059,53100.0
2009-07-10 11:20:00,19.42,19.43,19.38,19.41,51800.0,15.0136,15.0213,14.9827,15.0059,51800.0
2009-07-10 11:25:00,19.41,19.42,19.37,19.39,18700.0,15.0059,15.0136,14.9749,14.9904,18700.0
2009-07-10 11:30:00,19.39,19.41,19.37,19.41,8500.0,14.9904,15.0059,14.9749,15.0059,8500.0
2009-07-10 11:35:00,19.41,19.42,19.4,19.4,3200.0,15.0059,15.0136,14.9981,14.9981,3200.0
2009-07-10 11:40:00,19.41,19.42,19.4,19.41,5200.0,15.0059,15.0136,14.9981,15.0059,5200.0
2009-07-10 11:45:00,19.42,19.44,19.42,19.44,11700.0,15.0136,15.0291,15.0136,15.0291,11700.0
2009-07-10 11:50:00,19.45,19.48,19.45,19.48,8300.0,15.0368,15.06,15.0368,15.06,8300.0
2009-07-10 11:55:00,19.47,19.48,19.46,19.48,8100.0,15.0522,15.06,15.0445,15.06,8100.0
2009-07-10 12:00:00,19.48,19.48,19.47,19.47,5200.0,15.06,15.06,15.0522,15.0522,5200.0
2009-07-10 12:05:00,19.48,19.49,19.47,19.47,10000.0,15.06,15.0677,15.0522,15.0522,10000.0
2009-07-10 12:10:00,19.47,19.48,19.47,19.47,1200.0,15.0522,15.06,15.0522,15.0522,1200.0
2009-07-10 12:15:00,19.47,19.48,19.47,19.47,1300.0,15.0522,15.06,15.0522,15.0522,1300.0
2009-07-10 12:20:00,19.47,19.48,19.47,19.48,1200.0,15.0522,15.06,15.0522,15.06,1200.0
2009-07-10 12:25:00,19.48,19.48,19.47,19.47,1800.0,15.06,15.06,15.0522,15.0522,1800.0
2009-07-10 12:30:00,19.47,19.48,19.43,19.43,16500.0,15.0522,15.06,15.0213,15.0213,16500.0
2009-07-10 12:35:00,19.44,19.44,19.41,19.41,36300.0,15.0291,15.0291,15.0059,15.0059,36300.0
2009-07-10 12:40:00,19.42,19.42,19.4,19.41,25600.0,15.0136,15.0136,14.9981,15.0059,25600.0
2009-07-10 12:45:00,19.41,19.42,19.4,19.4,54900.0,15.0059,15.0136,14.9981,14.9981,54900.0
2009-07-10 12:50:00,19.4,19.41,19.4,19.4,4200.0,14.9981,15.0059,14.9981,14.9981,4200.0
2009-07-10 12:55:00,19.4,19.41,19.4,19.4,1600.0,14.9981,15.0059,14.9981,14.9981,1600.0
2009-07-10 13:00:00,19.41,19.43,19.4,19.43,7700.0,15.0059,15.0213,14.9981,15.0213,7700.0
2009-07-10 13:05:00,19.43,19.43,19.39,19.4,28500.0,15.0213,15.0213,14.9904,14.9981,28500.0
2009-07-10 13:10:00,19.39,19.4,19.39,19.39,3000.0,14.9904,14.9981,14.9904,14.9904,3000.0
2009-07-10 13:15:00,19.4,19.42,19.39,19.42,26800.0,14.9981,15.0136,14.9904,15.0136,26800.0
2009-07-10 13:20:00,19.42,19.42,19.38,19.38,21700.0,15.0136,15.0136,14.9827,14.9827,21700.0
2009-07-10 13:25:00,19.38,19.38,19.38,19.38,2400.0,14.9827,14.9827,14.9827,14.9827,2400.0
2009-07-10 13:30:00,19.38,19.39,19.38,19.39,3300.0,14.9827,14.9904,14.9827,14.9904,3300.0
2009-07-10 13:35:00,19.38,19.4,19.38,19.4,11100.0,14.9827,14.9981,14.9827,14.9981,11100.0
2009-07-10 13:40:00,19.4,19.41,19.39,19.4,20600.0,14.9981,15.0059,14.9904,14.9981,20600.0
2009-07-10 13:45:00,19.41,19.41,19.4,19.4,8100.0,15.0059,15.0059,14.9981,14.9981,8100.0
2009-07-10 13:50:00,19.4,19.41,19.39,19.39,11900.0,14.9981,15.0059,14.9904,14.9904,11900.0
2009-07-10 13:55:00,19.39,19.41,19.39,19.4,5800.0,14.9904,15.0059,14.9904,14.9981,5800.0
2009-07-10 14:00:00,19.41,19.41,19.39,19.4,5700.0,15.0059,15.0059,14.9904,14.9981,5700.0
2009-07-10 14:05:00,19.4,19.4,19.39,19.4,3400.0,14.9981,14.9981,14.9904,14.9981,3400.0
2009-07-10 14:10:00,19.4,19.41,19.39,19.41,18600.0,14.9981,15.0059,14.9904,15.0059,18600.0
2009-07-10 14:15:00,19.41,19.44,19.4,19.44,5800.0,15.0059,15.0291,14.9981,15.0291,5800.0
2009-07-10 14:20:00,19.44,19.44,19.4,19.41,19100.0,15.0291,15.0291,14.9981,15.0059,19100.0
2009-07-10 14:25:00,19.4,19.43,19.4,19.42,8100.0,14.9981,15.0213,14.9981,15.0136,8100.0
2009-07-10 14:30:00,19.43,19.45,19.42,19.45,9200.0,15.0213,15.0368,15.0136,15.0368,9200.0
2009-07-10 14:35:00,19.45,19.45,19.44,19.44,5900.0,15.0368,15.0368,15.0291,15.0291,5900.0
2009-07-10 14:40:00,19.44,19.46,19.44,19.44,11100.0,15.0291,15.0445,15.0291,15.0291,11100.0
2009-07-10 14:45:00,19.44,19.47,19.44,19.47,10500.0,15.0291,15.0522,15.0291,15.0522,10500.0
2009-07-10 14:50:00,19.48,19.49,19.46,19.47,19700.0,15.06,15.0677,15.0445,15.0522,19700.0
2009-07-10 14:55:00,19.46,19.48,19.46,19.48,5700.0,15.0445,15.06,15.0445,15.06,5700.0
2009-07-10 15:00:00,19.48,19.5,19.46,19.47,30200.0,15.06,15.0754,15.0445,15.0522,30200.0
2009-07-10 15:05:00,19.48,19.5,19.47,19.47,20000.0,15.06,15.0754,15.0522,15.0522,20000.0
2009-07-10 15:10:00,19.48,19.49,19.46,19.48,14300.0,15.06,15.0677,15.0445,15.06,14300.0
2009-07-10 15:15:00,19.48,19.51,19.48,19.49,24600.0,15.06,15.0832,15.06,15.0677,24600.0
2009-07-10 15:20:00,19.49,19.5,19.47,19.47,15700.0,15.0677,15.0754,15.0522,15.0522,15700.0
2009-07-10 15:25:00,19.48,19.5,19.48,19.49,29600.0,15.06,15.0754,15.06,15.0677,29600.0
2009-07-10 15:30:00,19.49,19.5,19.48,19.48,15000.0,15.0677,15.0754,15.06,15.06,15000.0
2009-07-10 15:35:00,19.48,19.5,19.48,19.49,24000.0,15.06,15.0754,15.06,15.0677,24000.0
2009-07-10 15:40:00,19.49,19.5,19.47,19.48,27500.0,15.0677,15.0754,15.0522,15.06,27500.0
2009-07-10 15:45:00,19.48,19.52,19.48,19.51,61900.0,15.06,15.0909,15.06,15.0832,61900.0
2009-07-10 15:50:00,19.51,19.52,19.47,19.48,50400.0,15.0832,15.0909,15.0522,15.06,50400.0
2009-07-10 15:55:00,19.48,19.49,19.45,19.46,117800.0,15.06,15.0677,15.0368,15.0445,117800.0
2009-07-13 09:30:00,19.5,19.51,19.36,19.39,25100.0,15.0754,15.0832,14.9672,14.9904,25100.0
2009-07-13 09:35:00,19.38,19.39,19.21,19.21,29900.0,14.9827,14.9904,14.8512,14.8512,29900.0
2009-07-13 09:40:00,19.2,19.27,19.17,19.27,14200.0,14.8435,14.8976,14.8203,14.8976,14200.0
2009-07-13 09:45:00,19.27,19.33,19.26,19.32,23700.0,14.8976,14.944,14.8899,14.9363,23700.0
2009-07-13 09:50:00,19.31,19.4,19.29,19.37,93500.0,14.9285,14.9981,14.9131,14.9749,93500.0
2009-07-13 09:55:00,19.37,19.47,19.36,19.39,34400.0,14.9749,15.0522,14.9672,14.9904,34400.0
2009-07-13 10:00:00,19.38,19.39,19.33,19.33,25000.0,14.9827,14.9904,14.944,14.944,25000.0
2009-07-13 10:05:00,19.33,19.36,19.3,19.35,21200.0,14.944,14.9672,14.9208,14.9595,21200.0
2009-07-13 10:10:00,19.35,19.37,19.28,19.36,93900.0,14.9595,14.9749,14.9054,14.9672,93900.0
2009-07-13 10:15:00,19.36,19.38,19.33,19.37,65100.0,14.9672,14.9827,14.944,14.9749,65100.0
2009-07-13 10:20:00,19.37,19.4,19.37,19.39,7000.0,14.9749,14.9981,14.9749,14.9904,7000.0
2009-07-13 10:25:00,19.39,19.42,19.39,19.42,20000.0,14.9904,15.0136,14.9904,15.0136,20000.0
2009-07-13 10:30:00,19.42,19.51,19.42,19.49,49000.0,15.0136,15.0832,15.0136,15.0677,49000.0
2009-07-13 10:35:00,19.49,19.54,19.48,19.51,33600.0,15.0677,15.1064,15.06,15.0832,33600.0
2009-07-13 10:40:00,19.51,19.53,19.5,19.51,8700.0,15.0832,15.0986,15.0754,15.0832,8700.0
2009-07-13 10:45:00,19.51,19.53,19.51,19.53,14900.0,15.0832,15.0986,15.0832,15.0986,14900.0
2009-07-13 10:50:00,19.53,19.54,19.52,19.53,14200.0,15.0986,15.1064,15.0909,15.0986,14200.0
2009-07-13 10:55:00,19.52,19.57,19.52,19.56,17000.0,15.0909,15.1296,15.0909,15.1218,17000.0
2009-07-13 11:00:00,19.56,19.56,19.53,19.54,15400.0,15.1218,15.1218,15.0986,15.1064,15400.0
2009-07-13 11:05:00,19.54,19.54,19.53,19.53,2100.0,15.1064,15.1064,15.0986,15.0986,2100.0
2009-07-13 11:10:00,19.54,19.54,19.53,19.53,5900.0,15.1064,15.1064,15.0986,15.0986,5900.0
2009-07-13 11:15:00,19.53,19.53,19.51,19.51,7700.0,15.0986,15.0986,15.0832,15.0832,7700.0
2009-07-13 11:20:00,19.51,19.53,19.51,19.52,8600.0,15.0832,15.0986,15.0832,15.0909,8600.0
2009-07-13 11:25:00,19.52,19.53,19.5,19.51,7500.0,15.0909,15.0986,15.0754,15.0832,7500.0
2009-07-13 11:30:00,19.51,19.57,19.5,19.56,43400.0,15.0832,15.1296,15.0754,15.1218,43400.0
2009-07-13 11:35:00,19.55,19.63,19.55,19.63,39100.0,15.1141,15.1759,15.1141,15.1759,39100.0
2009-07-13 11:40:00,19.63,19.64,19.63,19.63,9200.0,15.1759,15.1837,15.1759,15.1759,9200.0
2009-07-13 11:45:00,19.64,19.67,19.62,19.63,28100.0,15.1837,15.2069,15.1682,15.1759,28100.0
2009-07-13 11:50:00,19.62,19.64,19.62,19.62,10700.0,15.1682,15.1837,15.1682,15.1682,10700.0
2009-07-13 11:55:00,19.62,19.63,19.61,19.61,5900.0,15.1682,15.1759,15.1605,15.1605,5900.0
2009-07-13 12:00:00,19.62,19.63,19.61,19.62,9700.0,15.1682,15.1759,15.1605,15.1682,9700.0
2009-07-13 12:05:00,19.61,19.62,19.61,19.61,6200.0,15.1605,15.1682,15.1605,15.1605,6200.0
2009-07-13 12:10:00,19.62,19.62,19.61,19.61,3900.0,15.1682,15.1682,15.1605,15.1605,3900.0
2009-07-13 12:15:00,19.62,19.62,19.61,19.62,1300.0,15.1682,15.1682,15.1605,15.1682,1300.0
2009-07-13 12:20:00,19.61,19.62,19.6,19.61,4200.0,15.1605,15.1682,15.1527,15.1605,4200.0
2009-07-13 12:25:00,19.61,19.62,19.61,19.62,3700.0,15.1605,15.1682,15.1605,15.1682,3700.0
2009-07-13 12:30:00,19.62,19.62,19.6,19.6,5100.0,15.1682,15.1682,15.1527,15.1527,5100.0
2009-07-13 12:35:00,19.6,19.63,19.6,19.63,16900.0,15.1527,15.1759,15.1527,15.1759,16900.0
2009-07-13 12:40:00,19.63,19.65,19.63,19.65,12000.0,15.1759,15.1914,15.1759,15.1914,12000.0
2009-07-13 12:45:00,19.65,19.68,19.65,19.67,18700.0,15.1914,15.2146,15.1914,15.2069,18700.0
2009-07-13 12:50:00,19.67,19.67,19.64,19.64,14600.0,15.2069,15.2069,15.1837,15.1837,14600.0
2009-07-13 12:55:00,19.65,19.66,19.64,19.66,10900.0,15.1914,15.1991,15.1837,15.1991,10900.0
2009-07-13 13:00:00,19.65,19.68,19.65,19.67,9200.0,15.1914,15.2146,15.1914,15.2069,9200.0
2009-07-13 13:05:00,19.68,19.68,19.66,19.68,8500.0,15.2146,15.2146,15.1991,15.2146,8500.0
2009-07-13 13:10:00,19.68,19.69,19.67,19.69,8600.0,15.2146,15.2223,15.2069,15.2223,8600.0
2009-07-13 13:15:00,19.68,19.72,19.68,19.71,6300.0,15.2146,15.2455,15.2146,15.2378,6300.0
2009-07-13 13:20:00,19.71,19.74,19.71,19.73,4500.0,15.2378,15.261,15.2378,15.2533,4500.0
2009-07-13 13:25:00,19.74,19.74,19.72,19.72,5400.0,15.261,15.261,15.2455,15.2455,5400.0
2009-07-13 13:30:00,19.71,19.72,19.7,19.7,4900.0,15.2378,15.2455,15.2301,15.2301,4900.0
2009-07-13 13:35:00,19.71,19.71,19.7,19.7,1600.0,15.2378,15.2378,15.2301,15.2301,1600.0
2009-07-13 13:40:00,19.7,19.71,19.69,19.69,5000.0,15.2301,15.2378,15.2223,15.2223,5000.0
2009-07-13 13:45:00,19.7,19.71,19.69,19.7,12800.0,15.2301,15.2378,15.2223,15.2301,12800.0
2009-07-13 13:50:00,19.7,19.76,19.7,19.76,33800.0,15.2301,15.2764,15.2301,15.2764,33800.0
2009-07-13 13:55:00,19.75,19.77,19.74,19.75,24400.0,15.2687,15.2842,15.261,15.2687,24400.0
2009-07-13 14:00:00,19.76,19.76,19.73,19.74,10300.0,15.2764,15.2764,15.2533,15.261,10300.0
2009-07-13 14:05:00,19.75,19.75,19.73,19.74,13600.0,15.2687,15.2687,15.2533,15.261,13600.0
2009-07-13 14:10:00,19.75,19.75,19.73,19.74,9500.0,15.2687,15.2687,15.2533,15.261,9500.0
2009-07-13 14:15:00,19.74,19.75,19.74,19.74,2200.0,15.261,15.2687,15.261,15.261,2200.0
2009-07-13 14:20:00,19.75,19.76,19.73,19.74,61600.0,15.2687,15.2764,15.2533,15.261,61600.0
2009-07-13 14:25:00,19.73,19.75,19.72,19.73,53100.0,15.2533,15.2687,15.2455,15.2533,53100.0
2009-07-13 14:30:00,19.73,19.76,19.71,19.74,76700.0,15.2533,15.2764,15.2378,15.261,76700.0
2009-07-13 14:35:00,19.74,19.76,19.74,19.75,6000.0,15.261,15.2764,15.261,15.2687,6000.0
2009-07-13 14:40:00,19.75,19.79,19.73,19.79,49800.0,15.2687,15.2996,15.2533,15.2996,49800.0
2009-07-13 14:45:00,19.8,19.8,19.79,19.79,14900.0,15.3074,15.3074,15.2996,15.2996,14900.0
2009-07-13 14:50:00,19.8,19.8,19.77,19.77,7700.0,15.3074,15.3074,15.2842,15.2842,7700.0
2009-07-13 14:55:00,19.77,19.8,19.76,19.79,11700.0,15.2842,15.3074,15.2764,15.2996,11700.0
2009-07-13 15:00:00,19.8,19.8,19.79,19.79,4300.0,15.3074,15.3074,15.2996,15.2996,4300.0
2009-07-13 15:05:00,19.79,19.79,19.77,19.77,21200.0,15.2996,15.2996,15.2842,15.2842,21200.0
2009-07-13 15:10:00,19.78,19.8,19.77,19.78,16600.0,15.2919,15.3074,15.2842,15.2919,16600.0
2009-07-13 15:15:00,19.78,19.78,19.76,19.77,8000.0,15.2919,15.2919,15.2764,15.2842,8000.0
2009-07-13 15:20:00,19.77,19.81,19.75,19.8,30700.0,15.2842,15.3151,15.2687,15.3074,30700.0
2009-07-13 15:25:00,19.81,19.81,19.79,19.79,27100.0,15.3151,15.3151,15.2996,15.2996,27100.0
2009-07-13 15:30:00,19.8,19.82,19.78,19.81,21100.0,15.3074,15.3228,15.2919,15.3151,21100.0
2009-07-13 15:35:00,19.8,19.81,19.78,19.79,25600.0,15.3074,15.3151,15.2919,15.2996,25600.0
2009-07-13 15:40:00,19.8,19.86,19.8,19.86,73200.0,15.3074,15.3538,15.3074,15.3538,73200.0
2009-07-13 15:45:00,19.86,19.86,19.82,19.83,83900.0,15.3538,15.3538,15.3228,15.3306,83900.0
2009-07-13 15:50:00,19.83,19.86,19.79,19.85,109000.0,15.3306,15.3538,15.2996,15.346,109000.0
2009-07-13 15:55:00,19.85,19.9,19.84,19.89,170200.0,15.346,15.3847,15.3383,15.3769,170200.0
2009-07-14 09:30:00,19.97,19.97,19.71,19.78,14500.0,15.4388,15.4388,15.2378,15.2919,14500.0
2009-07-14 09:35:00,19.8,19.88,19.8,19.87,24800.0,15.3074,15.3692,15.3074,15.3615,24800.0
2009-07-14 09:40:00,19.87,19.88,19.79,19.79,17700.0,15.3615,15.3692,15.2996,15.2996,17700.0
2009-07-14 09:45:00,19.8,19.83,19.77,19.78,17900.0,15.3074,15.3306,15.2842,15.2919,17900.0
2009-07-14 09:50:00,19.78,19.8,19.73,19.79,40100.0,15.2919,15.3074,15.2533,15.2996,40100.0
2009-07-14 09:55:00,19.78,19.79,19.75,19.75,51900.0,15.2919,15.2996,15.2687,15.2687,51900.0
2009-07-14 10:00:00,19.75,19.78,19.75,19.77,42500.0,15.2687,15.2919,15.2687,15.2842,42500.0
2009-07-14 10:05:00,19.76,19.82,19.75,19.79,27300.0,15.2764,15.3228,15.2687,15.2996,27300.0
2009-07-14 10:10:00,19.78,19.83,19.78,19.79,25000.0,15.2919,15.3306,15.2919,15.2996,25000.0
2009-07-14 10:15:00,19.81,19.87,19.81,19.87,35300.0,15.3151,15.3615,15.3151,15.3615,35300.0
2009-07-14 10:20:00,19.87,19.87,19.83,19.85,15200.0,15.3615,15.3615,15.3306,15.346,15200.0
2009-07-14 10:25:00,19.86,19.86,19.78,19.8,33300.0,15.3538,15.3538,15.2919,15.3074,33300.0
2009-07-14 10:30:00,19.8,19.8,19.75,19.77,13900.0,15.3074,15.3074,15.2687,15.2842,13900.0
2009-07-14 10:35:00,19.76,19.78,19.74,19.77,14100.0,15.2764,15.2919,15.261,15.2842,14100.0
2009-07-14 10:40:00,19.77,19.79,19.76,19.76,12400.0,15.2842,15.2996,15.2764,15.2764,12400.0
2009-07-14 10:45:00,19.76,19.8,19.75,19.8,9500.0,15.2764,15.3074,15.2687,15.3074,9500.0
2009-07-14 10:50:00,19.79,19.82,19.79,19.79,7400.0,15.2996,15.3228,15.2996,15.2996,7400.0
2009-07-14 10:55:00,19.8,19.81,19.8,19.81,6100.0,15.3074,15.3151,15.3074,15.3151,6100.0
2009-07-14 11:00:00,19.81,19.81,19.79,19.8,7900.0,15.3151,15.3151,15.2996,15.3074,7900.0
2009-07-14 11:05:00,19.81,19.83,19.8,19.82,12000.0,15.3151,15.3306,15.3074,15.3228,12000.0
2009-07-14 11:10:00,19.82,19.83,19.82,19.82,6200.0,15.3228,15.3306,15.3228,15.3228,6200.0
2009-07-14 11:15:00,19.83,19.84,19.83,19.83,23800.0,15.3306,15.3383,15.3306,15.3306,23800.0
2009-07-14 11:20:00,19.83,19.84,19.82,19.82,12200.0,15.3306,15.3383,15.3228,15.3228,12200.0
2009-07-14 11:25:00,19.82,19.84,19.82,19.82,21700.0,15.3228,15.3383,15.3228,15.3228,21700.0
2009-07-14 11:30:00,19.82,19.83,19.8,19.83,46900.0,15.3228,15.3306,15.3074,15.3306,46900.0
2009-07-14 11:35:00,19.82,19.82,19.79,19.8,35600.0,15.3228,15.3228,15.2996,15.3074,35600.0
2009-07-14 11:40:00,19.79,19.8,19.78,19.78,10400.0,15.2996,15.3074,15.2919,15.2919,10400.0
2009-07-14 11:45:00,19.79,19.8,19.78,19.79,7700.0,15.2996,15.3074,15.2919,15.2996,7700.0
2009-07-14 11:50:00,19.79,19.81,19.78,19.8,12000.0,15.2996,15.3151,15.2919,15.3074,12000.0
2009-07-14 11:55:00,19.81,19.82,19.81,19.81,12900.0,15.3151,15.3228,15.3151,15.3151,12900.0
2009-07-14 12:00:00,19.81,19.82,19.79,19.8,10100.0,15.3151,15.3228,15.2996,15.3074,10100.0
2009-07-14 12:05:00,19.79,19.81,19.79,19.8,3500.0,15.2996,15.3151,15.2996,15.3074,3500.0
2009-07-14 12:10:00,19.81,19.81,19.8,19.81,2500.0,15.3151,15.3151,15.3074,15.3151,2500.0
2009-07-14 12:15:00,19.8,19.81,19.8,19.81,3600.0,15.3074,15.3151,15.3074,15.3151,3600.0
2009-07-14 12:20:00,19.81,19.81,19.76,19.76,24600.0,15.3151,15.3151,15.2764,15.2764,24600.0
2009-07-14 12:25:00,19.77,19.78,19.76,19.78,8800.0,15.2842,15.2919,15.2764,15.2919,8800.0
2009-07-14 12:30:00,19.77,19.78,19.77,19.77,7900.0,15.2842,15.2919,15.2842,15.2842,7900.0
2009-07-14 12:35:00,19.78,19.78,19.74,19.75,12700.0,15.2919,15.2919,15.261,15.2687,12700.0
2009-07-14 12:40:00,19.75,19.75,19.75,19.75,1000.0,15.2687,15.2687,15.2687,15.2687,1000.0
2009-07-14 12:45:00,19.75,19.76,19.75,19.75,10100.0,15.2687,15.2764,15.2687,15.2687,10100.0
2009-07-14 12:50:00,19.75,19.76,19.74,19.74,15900.0,15.2687,15.2764,15.261,15.261,15900.0
2009-07-14 12:55:00,19.75,19.75,19.73,19.73,7700.0,15.2687,15.2687,15.2533,15.2533,7700.0
2009-07-14 13:00:00,19.74,19.74,19.73,19.73,2900.0,15.261,15.261,15.2533,15.2533,2900.0
2009-07-14 13:05:00,19.74,19.74,19.73,19.73,4800.0,15.261,15.261,15.2533,15.2533,4800.0
2009-07-14 13:10:00,19.73,19.74,19.73,19.74,17400.0,15.2533,15.261,15.2533,15.261,17400.0
2009-07-14 13:15:00,19.74,19.74,19.73,19.74,6400.0,15.261,15.261,15.2533,15.261,6400.0
2009-07-14 13:20:00,19.74,19.79,19.74,19.78,85500.0,15.261,15.2996,15.261,15.2919,85500.0
2009-07-14 13:25:00,19.78,19.8,19.78,19.79,14500.0,15.2919,15.3074,15.2919,15.2996,14500.0
2009-07-14 13:30:00,19.79,19.79,19.78,19.79,4000.0,15.2996,15.2996,15.2919,15.2996,4000.0
2009-07-14 13:35:00,19.78,19.79,19.77,19.78,20100.0,15.2919,15.2996,15.2842,15.2919,20100.0
2009-07-14 13:40:00,19.78,19.79,19.78,19.78,3600.0,15.2919,15.2996,15.2919,15.2919,3600.0
2009-07-14 13:45:00,19.78,19.79,19.78,19.78,3900.0,15.2919,15.2996,15.2919,15.2919,3900.0
2009-07-14 13:50:00,19.79,19.79,19.78,19.79,7700.0,15.2996,15.2996,15.2919,15.2996,7700.0
2009-07-14 13:55:00,19.78,19.79,19.78,19.79,7400.0,15.2919,15.2996,15.2919,15.2996,7400.0
2009-07-14 14:00:00,19.78,19.79,19.75,19.75,17400.0,15.2919,15.2996,15.2687,15.2687,17400.0
2009-07-14 14:05:00,19.75,19.76,19.75,19.76,12400.0,15.2687,15.2764,15.2687,15.2764,12400.0
2009-07-14 14:10:00,19.76,19.79,19.75,19.79,13200.0,15.2764,15.2996,15.2687,15.2996,13200.0
2009-07-14 14:15:00,19.78,19.79,19.75,19.75,37400.0,15.2919,15.2996,15.2687,15.2687,37400.0
2009-07-14 14:20:00,19.75,19.76,19.75,19.76,6100.0,15.2687,15.2764,15.2687,15.2764,6100.0
2009-07-14 14:25:00,19.75,19.76,19.75,19.75,5500.0,15.2687,15.2764,15.2687,15.2687,5500.0
2009-07-14 14:30:00,19.76,19.76,19.74,19.75,37200.0,15.2764,15.2764,15.261,15.2687,37200.0
2009-07-14 14:35:00,19.75,19.79,19.74,19.77,33000.0,15.2687,15.2996,15.261,15.2842,33000.0
2009-07-14 14:40:00,19.77,19.79,19.77,19.78,20900.0,15.2842,15.2996,15.2842,15.2919,20900.0
2009-07-14 14:45:00,19.78,19.79,19.77,19.78,16800.0,15.2919,15.2996,15.2842,15.2919,16800.0
2009-07-14 14:50:00,19.78,19.78,19.77,19.78,20300.0,15.2919,15.2919,15.2842,15.2919,20300.0
2009-07-14 14:55:00,19.78,19.79,19.76,19.78,31800.0,15.2919,15.2996,15.2764,15.2919,31800.0
2009-07-14 15:00:00,19.78,19.81,19.77,19.81,34100.0,15.2919,15.3151,15.2842,15.3151,34100.0
2009-07-14 15:05:00,19.81,19.81,19.77,19.78,33200.0,15.3151,15.3151,15.2842,15.2919,33200.0
2009-07-14 15:10:00,19.79,19.82,19.78,19.82,24100.0,15.2996,15.3228,15.2919,15.3228,24100.0
2009-07-14 15:15:00,19.82,19.82,19.81,19.82,12100.0,15.3228,15.3228,15.3151,15.3228,12100.0
2009-07-14 15:20:00,19.81,19.82,19.81,19.82,15200.0,15.3151,15.3228,15.3151,15.3228,15200.0
2009-07-14 15:25:00,19.82,19.82,19.81,19.82,22800.0,15.3228,15.3228,15.3151,15.3228,22800.0
2009-07-14 15:30:00,19.82,19.86,19.81,19.84,52300.0,15.3228,15.3538,15.3151,15.3383,52300.0
2009-07-14 15:35:00,19.85,19.86,19.84,19.86,35000.0,15.346,15.3538,15.3383,15.3538,35000.0
2009-07-14 15:40:00,19.86,19.86,19.81,19.82,102600.0,15.3538,15.3538,15.3151,15.3228,102600.0
2009-07-14 15:45:00,19.83,19.83,19.81,19.83,45100.0,15.3306,15.3306,15.3151,15.3306,45100.0
2009-07-14 15:50:00,19.83,19.83,19.81,19.82,51000.0,15.3306,15.3306,15.3151,15.3228,51000.0
2009-07-14 15:55:00,19.83,19.83,19.81,19.82,106200.0,15.3306,15.3306,15.3151,15.3228,106200.0
2009-07-15 09:30:00,19.96,20.16,19.84,19.84,30900.0,15.4311,15.5857,15.3383,15.3383,30900.0
2009-07-15 09:35:00,19.84,19.85,19.77,19.79,30000.0,15.3383,15.346,15.2842,15.2996,30000.0
2009-07-15 09:40:00,19.79,19.83,19.78,19.8,31900.0,15.2996,15.3306,15.2919,15.3074,31900.0
2009-07-15 09:45:00,19.8,19.81,19.78,19.8,15200.0,15.3074,15.3151,15.2919,15.3074,15200.0
2009-07-15 09:50:00,19.79,19.79,19.74,19.76,47000.0,15.2996,15.2996,15.261,15.2764,47000.0
2009-07-15 09:55:00,19.77,19.79,19.76,19.76,24500.0,15.2842,15.2996,15.2764,15.2764,24500.0
2009-07-15 10:00:00,19.76,19.77,19.73,19.74,24200.0,15.2764,15.2842,15.2533,15.261,24200.0
2009-07-15 10:05:00,19.74,19.75,19.71,19.72,18300.0,15.261,15.2687,15.2378,15.2455,18300.0
2009-07-15 10:10:00,19.72,19.72,19.68,19.7,24800.0,15.2455,15.2455,15.2146,15.2301,24800.0
2009-07-15 10:15:00,19.7,19.73,19.69,19.72,18500.0,15.2301,15.2533,15.2223,15.2455,18500.0
2009-07-15 10:20:00,19.73,19.8,19.72,19.78,26900.0,15.2533,15.3074,15.2455,15.2919,26900.0
2009-07-15 10:25:00,19.78,19.82,19.78,19.81,16500.0,15.2919,15.3228,15.2919,15.3151,16500.0
2009-07-15 10:30:00,19.82,19.84,19.81,19.83,12700.0,15.3228,15.3383,15.3151,15.3306,12700.0
2009-07-15 10:35:00,19.84,19.84,19.81,19.82,16400.0,15.3383,15.3383,15.3151,15.3228,16400.0
2009-07-15 10:40:00,19.81,19.83,19.8,19.8,18100.0,15.3151,15.3306,15.3074,15.3074,18100.0
2009-07-15 10:45:00,19.79,19.82,19.78,19.79,17600.0,15.2996,15.3228,15.2919,15.2996,17600.0
2009-07-15 10:50:00,19.79,19.81,19.77,19.8,56100.0,15.2996,15.3151,15.2842,15.3074,56100.0
2009-07-15 10:55:00,19.8,19.82,19.79,19.81,54400.0,15.3074,15.3228,15.2996,15.3151,54400.0
2009-07-15 11:00:00,19.8,19.82,19.8,19.82,21600.0,15.3074,15.3228,15.3074,15.3228,21600.0
2009-07-15 11:05:00,19.82,19.82,19.8,19.81,26200.0,15.3228,15.3228,15.3074,15.3151,26200.0
2009-07-15 11:10:00,19.8,19.82,19.8,19.8,27500.0,15.3074,15.3228,15.3074,15.3074,27500.0
2009-07-15 11:15:00,19.81,19.83,19.8,19.83,11400.0,15.3151,15.3306,15.3074,15.3306,11400.0
2009-07-15 11:20:00,19.83,19.84,19.82,19.83,14800.0,15.3306,15.3383,15.3228,15.3306,14800.0
2009-07-15 11:25:00,19.84,19.85,19.81,19.81,32500.0,15.3383,15.346,15.3151,15.3151,32500.0
2009-07-15 11:30:00,19.81,19.83,19.8,19.81,30500.0,15.3151,15.3306,15.3074,15.3151,30500.0
2009-07-15 11:35:00,19.81,19.82,19.81,19.82,6200.0,15.3151,15.3228,15.3151,15.3228,6200.0
2009-07-15 11:40:00,19.82,19.82,19.81,19.82,5300.0,15.3228,15.3228,15.3151,15.3228,5300.0
2009-07-15 11:45:00,19.82,19.82,19.8,19.81,10100.0,15.3228,15.3228,15.3074,15.3151,10100.0
2009-07-15 11:50:00,19.81,19.81,19.79,19.8,46700.0,15.3151,15.3151,15.2996,15.3074,46700.0
2009-07-15 11:55:00,19.8,19.82,19.79,19.82,20900.0,15.3074,15.3228,15.2996,15.3228,20900.0
2009-07-15 12:00:00,19.82,19.82,19.81,19.82,9100.0,15.3228,15.3228,15.3151,15.3228,9100.0
2009-07-15 12:05:00,19.82,19.82,19.81,19.82,3500.0,15.3228,15.3228,15.3151,15.3228,3500.0
2009-07-15 12:10:00,19.82,19.82,19.8,19.8,76500.0,15.3228,15.3228,15.3074,15.3074,76500.0
2009-07-15 12:15:00,19.8,19.82,19.8,19.81,6200.0,15.3074,15.3228,15.3074,15.3151,6200.0
2009-07-15 12:20:00,19.81,19.83,19.81,19.83,8700.0,15.3151,15.3306,15.3151,15.3306,8700.0
2009-07-15 12:25:00,19.83,19.84,19.82,19.84,7100.0,15.3306,15.3383,15.3228,15.3383,7100.0
2009-07-15 12:30:00,19.85,19.88,19.84,19.88,12900.0,15.346,15.3692,15.3383,15.3692,12900.0
2009-07-15 12:35:00,19.87,19.88,19.84,19.84,20600.0,15.3615,15.3692,15.3383,15.3383,20600.0
2009-07-15 12:40:00,19.84,19.85,19.82,19.82,29800.0,15.3383,15.346,15.3228,15.3228,29800.0
2009-07-15 12:45:00,19.82,19.83,19.81,19.82,12800.0,15.3228,15.3306,15.3151,15.3228,12800.0
2009-07-15 12:50:00,19.81,19.83,19.81,19.82,7200.0,15.3151,15.3306,15.3151,15.3228,7200.0
2009-07-15 12:55:00,19.83,19.83,19.8,19.8,8300.0,15.3306,15.3306,15.3074,15.3074,8300.0
2009-07-15 13:00:00,19.81,19.81,19.8,19.81,67600.0,15.3151,15.3151,15.3074,15.3151,67600.0
2009-07-15 13:05:00,19.81,19.81,19.8,19.81,6100.0,15.3151,15.3151,15.3074,15.3151,6100.0
2009-07-15 13:10:00,19.8,19.81,19.77,19.77,39200.0,15.3074,15.3151,15.2842,15.2842,39200.0
2009-07-15 13:15:00,19.77,19.78,19.77,19.77,9500.0,15.2842,15.2919,15.2842,15.2842,9500.0
2009-07-15 13:20:00,19.77,19.77,19.73,19.73,37200.0,15.2842,15.2842,15.2533,15.2533,37200.0
2009-07-15 13:25:00,19.73,19.76,19.73,19.75,16300.0,15.2533,15.2764,15.2533,15.2687,16300.0
2009-07-15 13:30:00,19.76,19.78,19.75,19.76,16600.0,15.2764,15.2919,15.2687,15.2764,16600.0
2009-07-15 13:35:00,19.76,19.77,19.76,19.76,6400.0,15.2764,15.2842,15.2764,15.2764,6400.0
2009-07-15 13:40:00,19.76,19.78,19.75,19.77,47100.0,15.2764,15.2919,15.2687,15.2842,47100.0
2009-07-15 13:45:00,19.77,19.79,19.77,19.79,18300.0,15.2842,15.2996,15.2842,15.2996,18300.0
2009-07-15 13:50:00,19.78,19.82,19.78,19.81,36100.0,15.2919,15.3228,15.2919,15.3151,36100.0
2009-07-15 13:55:00,19.81,19.82,19.8,19.8,7800.0,15.3151,15.3228,15.3074,15.3074,7800.0
2009-07-15 14:00:00,19.8,19.81,19.77,19.77,26600.0,15.3074,15.3151,15.2842,15.2842,26600.0
2009-07-15 14:05:00,19.77,19.82,19.77,19.81,44600.0,15.2842,15.3228,15.2842,15.3151,44600.0
2009-07-15 14:10:00,19.81,19.82,19.81,19.82,10100.0,15.3151,15.3228,15.3151,15.3228,10100.0
2009-07-15 14:15:00,19.82,19.82,19.8,19.8,26700.0,15.3228,15.3228,15.3074,15.3074,26700.0
2009-07-15 14:20:00,19.8,19.9,19.8,19.89,113200.0,15.3074,15.3847,15.3074,15.3769,113200.0
2009-07-15 14:25:00,19.89,19.91,19.87,19.9,154900.0,15.3769,15.3924,15.3615,15.3847,154900.0
2009-07-15 14:30:00,19.9,19.92,19.88,19.9,49900.0,15.3847,15.4001,15.3692,15.3847,49900.0
2009-07-15 14:35:00,19.9,19.91,19.9,19.91,16200.0,15.3847,15.3924,15.3847,15.3924,16200.0
2009-07-15 14:40:00,19.91,19.92,19.9,19.92,27100.0,15.3924,15.4001,15.3847,15.4001,27100.0
2009-07-15 14:45:00,19.91,19.96,19.91,19.96,28400.0,15.3924,15.4311,15.3924,15.4311,28400.0
2009-07-15 14:50:00,19.96,19.98,19.95,19.97,37200.0,15.4311,15.4465,15.4233,15.4388,37200.0
2009-07-15 14:55:00,19.97,20.02,19.97,20.02,48000.0,15.4388,15.4774,15.4388,15.4774,48000.0
2009-07-15 15:00:00,20.01,20.03,19.99,20.0,54100.0,15.4697,15.4852,15.4543,15.462,54100.0
2009-07-15 15:05:00,20.01,20.04,19.99,20.01,81600.0,15.4697,15.4929,15.4543,15.4697,81600.0
2009-07-15 15:10:00,20.01,20.05,20.01,20.04,108100.0,15.4697,15.5006,15.4697,15.4929,108100.0
2009-07-15 15:15:00,20.05,20.07,20.04,20.05,44000.0,15.5006,15.5161,15.4929,15.5006,44000.0
2009-07-15 15:20:00,20.05,20.08,20.04,20.05,73700.0,15.5006,15.5238,15.4929,15.5006,73700.0
2009-07-15 15:25:00,20.04,20.06,20.03,20.03,95700.0,15.4929,15.5084,15.4852,15.4852,95700.0
2009-07-15 15:30:00,20.04,20.04,20.01,20.02,69100.0,15.4929,15.4929,15.4697,15.4774,69100.0
2009-07-15 15:35:00,20.03,20.03,20.01,20.03,68400.0,15.4852,15.4852,15.4697,15.4852,68400.0
2009-07-15 15:40:00,20.02,20.08,20.02,20.07,142500.0,15.4774,15.5238,15.4774,15.5161,142500.0
2009-07-15 15:45:00,20.07,20.08,20.06,20.07,97200.0,15.5161,15.5238,15.5084,15.5161,97200.0
2009-07-15 15:50:00,20.06,20.11,20.06,20.1,111000.0,15.5084,15.547,15.5084,15.5393,111000.0
2009-07-15 15:55:00,20.1,20.11,20.04,20.05,306600.0,15.5393,15.547,15.4929,15.5006,306600.0
2009-07-16 09:30:00,19.97,20.07,19.89,20.04,22300.0,15.4388,15.5161,15.3769,15.4929,22300.0
2009-07-16 09:35:00,20.04,20.19,20.04,20.13,47100.0,15.4929,15.6089,15.4929,15.5625,47100.0
2009-07-16 09:40:00,20.14,20.19,20.14,20.19,33800.0,15.5702,15.6089,15.5702,15.6089,33800.0
2009-07-16 09:45:00,20.18,20.19,20.16,20.18,14900.0,15.6011,15.6089,15.5857,15.6011,14900.0
2009-07-16 09:50:00,20.18,20.26,20.17,20.24,48700.0,15.6011,15.663,15.5934,15.6475,48700.0
2009-07-16 09:55:00,20.23,20.27,20.23,20.27,20100.0,15.6398,15.6707,15.6398,15.6707,20100.0
2009-07-16 10:00:00,20.26,20.27,20.21,20.21,40300.0,15.663,15.6707,15.6243,15.6243,40300.0
2009-07-16 10:05:00,20.21,20.25,20.19,20.24,32500.0,15.6243,15.6553,15.6089,15.6475,32500.0
2009-07-16 10:10:00,20.24,20.27,20.23,20.27,16800.0,15.6475,15.6707,15.6398,15.6707,16800.0
2009-07-16 10:15:00,20.26,20.29,20.25,20.27,12500.0,15.663,15.6862,15.6553,15.6707,12500.0
2009-07-16 10:20:00,20.27,20.32,20.27,20.31,21600.0,15.6707,15.7094,15.6707,15.7016,21600.0
2009-07-16 10:25:00,20.3,20.3,20.27,20.28,27900.0,15.6939,15.6939,15.6707,15.6785,27900.0
2009-07-16 10:30:00,20.28,20.32,20.27,20.3,20300.0,15.6785,15.7094,15.6707,15.6939,20300.0
2009-07-16 10:35:00,20.3,20.34,20.27,20.27,65000.0,15.6939,15.7248,15.6707,15.6707,65000.0
2009-07-16 10:40:00,20.27,20.27,20.23,20.24,30500.0,15.6707,15.6707,15.6398,15.6475,30500.0
2009-07-16 10:45:00,20.23,20.25,20.23,20.24,19300.0,15.6398,15.6553,15.6398,15.6475,19300.0
2009-07-16 10:50:00,20.24,20.26,20.23,20.26,18100.0,15.6475,15.663,15.6398,15.663,18100.0
2009-07-16 10:55:00,20.26,20.26,20.22,20.23,19500.0,15.663,15.663,15.6321,15.6398,19500.0
2009-07-16 11:00:00,20.23,20.25,20.21,20.24,20600.0,15.6398,15.6553,15.6243,15.6475,20600.0
2009-07-16 11:05:00,20.25,20.25,20.22,20.22,11200.0,15.6553,15.6553,15.6321,15.6321,11200.0
2009-07-16 11:10:00,20.22,20.23,20.19,20.22,25600.0,15.6321,15.6398,15.6089,15.6321,25600.0
2009-07-16 11:15:00,20.21,20.25,20.21,20.25,15400.0,15.6243,15.6553,15.6243,15.6553,15400.0
2009-07-16 11:20:00,20.26,20.3,20.26,20.3,18700.0,15.663,15.6939,15.663,15.6939,18700.0
2009-07-16 11:25:00,20.3,20.34,20.3,20.33,20000.0,15.6939,15.7248,15.6939,15.7171,20000.0
2009-07-16 11:30:00,20.34,20.36,20.32,20.35,24600.0,15.7248,15.7403,15.7094,15.7326,24600.0
2009-07-16 11:35:00,20.35,20.36,20.34,20.36,10700.0,15.7326,15.7403,15.7248,15.7403,10700.0
2009-07-16 11:40:00,20.36,20.36,20.35,20.36,5600.0,15.7403,15.7403,15.7326,15.7403,5600.0
2009-07-16 11:45:00,20.36,20.37,20.35,20.35,18800.0,15.7403,15.748,15.7326,15.7326,18800.0
2009-07-16 11:50:00,20.35,20.37,20.35,20.37,7400.0,15.7326,15.748,15.7326,15.748,7400.0
2009-07-16 11:55:00,20.37,20.42,20.37,20.41,17400.0,15.748,15.7867,15.748,15.779,17400.0
2009-07-16 12:00:00,20.41,20.41,20.38,20.39,11100.0,15.779,15.779,15.7558,15.7635,11100.0
2009-07-16 12:05:00,20.39,20.4,20.38,20.4,6700.0,15.7635,15.7712,15.7558,15.7712,6700.0
2009-07-16 12:10:00,20.4,20.4,20.39,20.4,6100.0,15.7712,15.7712,15.7635,15.7712,6100.0
2009-07-16 12:15:00,20.4,20.4,20.39,20.4,7000.0,15.7712,15.7712,15.7635,15.7712,7000.0
2009-07-16 12:20:00,20.4,20.4,20.39,20.4,12600.0,15.7712,15.7712,15.7635,15.7712,12600.0
2009-07-16 12:25:00,20.4,20.41,20.39,20.41,15000.0,15.7712,15.779,15.7635,15.779,15000.0
2009-07-16 12:30:00,20.41,20.42,20.4,20.42,15500.0,15.779,15.7867,15.7712,15.7867,15500.0
2009-07-16 12:35:00,20.42,20.42,20.4,20.41,10400.0,15.7867,15.7867,15.7712,15.779,10400.0
2009-07-16 12:40:00,20.41,20.42,20.4,20.42,8500.0,15.779,15.7867,15.7712,15.7867,8500.0
2009-07-16 12:45:00,20.42,20.42,20.4,20.4,14600.0,15.7867,15.7867,15.7712,15.7712,14600.0
2009-07-16 12:50:00,20.4,20.42,20.4,20.42,7900.0,15.7712,15.7867,15.7712,15.7867,7900.0
2009-07-16 12:55:00,20.42,20.42,20.41,20.42,5100.0,15.7867,15.7867,15.779,15.7867,5100.0
2009-07-16 13:00:00,20.42,20.43,20.41,20.42,13800.0,15.7867,15.7944,15.779,15.7867,13800.0
2009-07-16 13:05:00,20.43,20.43,20.41,20.41,13700.0,15.7944,15.7944,15.779,15.779,13700.0
2009-07-16 13:10:00,20.42,20.42,20.4,20.41,14200.0,15.7867,15.7867,15.7712,15.779,14200.0
2009-07-16 13:15:00,20.41,20.42,20.41,20.42,6700.0,15.779,15.7867,15.779,15.7867,6700.0
2009-07-16 13:20:00,20.42,20.42,20.41,20.42,6000.0,15.7867,15.7867,15.779,15.7867,6000.0
2009-07-16 13:25:00,20.42,20.42,20.41,20.42,7600.0,15.7867,15.7867,15.779,15.7867,7600.0
2009-07-16 13:30:00,20.42,20.44,20.41,20.44,15200.0,15.7867,15.8022,15.779,15.8022,15200.0
2009-07-16 13:35:00,20.44,20.44,20.42,20.43,10800.0,15.8022,15.8022,15.7867,15.7944,10800.0
2009-07-16 13:40:00,20.43,20.46,20.42,20.45,21000.0,15.7944,15.8176,15.7867,15.8099,21000.0
2009-07-16 13:45:00,20.45,20.46,20.44,20.45,21800.0,15.8099,15.8176,15.8022,15.8099,21800.0
2009-07-16 13:50:00,20.45,20.49,20.45,20.49,15000.0,15.8099,15.8408,15.8099,15.8408,15000.0
2009-07-16 13:55:00,20.49,20.5,20.49,20.5,7900.0,15.8408,15.8485,15.8408,15.8485,7900.0
2009-07-16 14:00:00,20.5,20.51,20.47,20.47,33800.0,15.8485,15.8563,15.8253,15.8253,33800.0
2009-07-16 14:05:00,20.47,20.49,20.46,20.49,18500.0,15.8253,15.8408,15.8176,15.8408,18500.0
2009-07-16 14:10:00,20.48,20.49,20.46,20.48,18400.0,15.8331,15.8408,15.8176,15.8331,18400.0
2009-07-16 14:15:00,20.48,20.48,20.46,20.47,14900.0,15.8331,15.8331,15.8176,15.8253,14900.0
2009-07-16 14:20:00,20.47,20.47,20.46,20.47,14000.0,15.8253,15.8253,15.8176,15.8253,14000.0
2009-07-16 14:25:00,20.47,20.49,20.47,20.48,24100.0,15.8253,15.8408,15.8253,15.8331,24100.0
2009-07-16 14:30:00,20.48,20.51,20.48,20.5,36500.0,15.8331,15.8563,15.8331,15.8485,36500.0
2009-07-16 14:35:00,20.51,20.54,20.5,20.53,23900.0,15.8563,15.8795,15.8485,15.8717,23900.0
2009-07-16 14:40:00,20.54,20.56,20.53,20.56,14800.0,15.8795,15.8949,15.8717,15.8949,14800.0
2009-07-16 14:45:00,20.56,20.59,20.55,20.59,19400.0,15.8949,15.9181,15.8872,15.9181,19400.0
2009-07-16 14:50:00,20.59,20.61,20.58,20.61,15100.0,15.9181,15.9336,15.9104,15.9336,15100.0
2009-07-16 14:55:00,20.61,20.62,20.59,20.6,31600.0,15.9336,15.9413,15.9181,15.9258,31600.0
2009-07-16 15:00:00,20.59,20.6,20.59,20.59,11400.0,15.9181,15.9258,15.9181,15.9181,11400.0
2009-07-16 15:05:00,20.59,20.6,20.58,20.59,15300.0,15.9181,15.9258,15.9104,15.9181,15300.0
2009-07-16 15:10:00,20.58,20.59,20.57,20.58,28600.0,15.9104,15.9181,15.9027,15.9104,28600.0
2009-07-16 15:15:00,20.57,20.58,20.57,20.57,9000.0,15.9027,15.9104,15.9027,15.9027,9000.0
2009-07-16 15:20:00,20.57,20.58,20.56,20.57,21800.0,15.9027,15.9104,15.8949,15.9027,21800.0
2009-07-16 15:25:00,20.57,20.57,20.56,20.56,33400.0,15.9027,15.9027,15.8949,15.8949,33400.0
2009-07-16 15:30:00,20.56,20.59,20.56,20.58,42900.0,15.8949,15.9181,15.8949,15.9104,42900.0
2009-07-16 15:35:00,20.59,20.59,20.57,20.58,34700.0,15.9181,15.9181,15.9027,15.9104,34700.0
2009-07-16 15:40:00,20.58,20.62,20.57,20.61,82700.0,15.9104,15.9413,15.9027,15.9336,82700.0
2009-07-16 15:45:00,20.61,20.61,20.58,20.59,63100.0,15.9336,15.9336,15.9104,15.9181,63100.0
2009-07-16 15:50:00,20.58,20.61,20.55,20.55,97200.0,15.9104,15.9336,15.8872,15.8872,97200.0
2009-07-16 15:55:00,20.55,20.56,20.52,20.54,191000.0,15.8872,15.8949,15.864,15.8795,191000.0
2009-07-17 09:30:00,20.54,20.59,20.54,20.54,151800.0,15.8795,15.9181,15.8795,15.8795,151800.0
2009-07-17 09:35:00,20.57,20.61,20.45,20.46,15300.0,15.9027,15.9336,15.8099,15.8176,15300.0
2009-07-17 09:40:00,20.46,20.46,20.43,20.45,9800.0,15.8176,15.8176,15.7944,15.8099,9800.0
2009-07-17 09:45:00,20.46,20.5,20.46,20.48,7600.0,15.8176,15.8485,15.8176,15.8331,7600.0
2009-07-17 09:50:00,20.48,20.5,20.47,20.5,11700.0,15.8331,15.8485,15.8253,15.8485,11700.0
2009-07-17 09:55:00,20.51,20.51,20.48,20.49,13000.0,15.8563,15.8563,15.8331,15.8408,13000.0
2009-07-17 10:00:00,20.48,20.5,20.47,20.48,14100.0,15.8331,15.8485,15.8253,15.8331,14100.0
2009-07-17 10:05:00,20.48,20.51,20.47,20.5,21700.0,15.8331,15.8563,15.8253,15.8485,21700.0
2009-07-17 10:10:00,20.5,20.52,20.49,20.5,8700.0,15.8485,15.864,15.8408,15.8485,8700.0
2009-07-17 10:15:00,20.51,20.52,20.49,20.51,10500.0,15.8563,15.864,15.8408,15.8563,10500.0
2009-07-17 10:20:00,20.52,20.55,20.52,20.55,17000.0,15.864,15.8872,15.864,15.8872,17000.0
2009-07-17 10:25:00,20.56,20.56,20.53,20.53,11000.0,15.8949,15.8949,15.8717,15.8717,11000.0
2009-07-17 10:30:00,20.53,20.54,20.51,20.54,6700.0,15.8717,15.8795,15.8563,15.8795,6700.0
2009-07-17 10:35:00,20.54,20.54,20.51,20.51,8900.0,15.8795,15.8795,15.8563,15.8563,8900.0
2009-07-17 10:40:00,20.52,20.53,20.5,20.51,10600.0,15.864,15.8717,15.8485,15.8563,10600.0
2009-07-17 10:45:00,20.51,20.53,20.51,20.51,14800.0,15.8563,15.8717,15.8563,15.8563,14800.0
2009-07-17 10:50:00,20.51,20.51,20.49,20.49,12500.0,15.8563,15.8563,15.8408,15.8408,12500.0
2009-07-17 10:55:00,20.49,20.5,20.49,20.49,2200.0,15.8408,15.8485,15.8408,15.8408,2200.0
2009-07-17 11:00:00,20.49,20.5,20.49,20.5,7800.0,15.8408,15.8485,15.8408,15.8485,7800.0
2009-07-17 11:05:00,20.51,20.54,20.5,20.53,14700.0,15.8563,15.8795,15.8485,15.8717,14700.0
2009-07-17 11:10:00,20.53,20.55,20.52,20.53,21300.0,15.8717,15.8872,15.864,15.8717,21300.0
2009-07-17 11:15:00,20.53,20.56,20.52,20.52,25400.0,15.8717,15.8949,15.864,15.864,25400.0
2009-07-17 11:20:00,20.52,20.54,20.52,20.53,4300.0,15.864,15.8795,15.864,15.8717,4300.0
2009-07-17 11:25:00,20.53,20.57,20.52,20.56,22500.0,15.8717,15.9027,15.864,15.8949,22500.0
2009-07-17 11:30:00,20.55,20.55,20.52,20.54,8500.0,15.8872,15.8872,15.864,15.8795,8500.0
2009-07-17 11:35:00,20.54,20.58,20.54,20.58,28000.0,15.8795,15.9104,15.8795,15.9104,28000.0
2009-07-17 11:40:00,20.57,20.59,20.57,20.59,7900.0,15.9027,15.9181,15.9027,15.9181,7900.0
2009-07-17 11:45:00,20.58,20.58,20.54,20.55,22500.0,15.9104,15.9104,15.8795,15.8872,22500.0
2009-07-17 11:50:00,20.54,20.55,20.53,20.55,17100.0,15.8795,15.8872,15.8717,15.8872,17100.0
2009-07-17 11:55:00,20.55,20.57,20.55,20.56,14100.0,15.8872,15.9027,15.8872,15.8949,14100.0
2009-07-17 12:00:00,20.56,20.6,20.55,20.6,24900.0,15.8949,15.9258,15.8872,15.9258,24900.0
2009-07-17 12:05:00,20.6,20.63,20.6,20.61,27500.0,15.9258,15.949,15.9258,15.9336,27500.0
2009-07-17 12:10:00,20.61,20.61,20.6,20.6,5500.0,15.9336,15.9336,15.9258,15.9258,5500.0
2009-07-17 12:15:00,20.6,20.61,20.6,20.6,5300.0,15.9258,15.9336,15.9258,15.9258,5300.0
2009-07-17 12:20:00,20.6,20.63,20.6,20.61,18200.0,15.9258,15.949,15.9258,15.9336,18200.0
2009-07-17 12:25:00,20.61,20.62,20.59,20.59,14700.0,15.9336,15.9413,15.9181,15.9181,14700.0
2009-07-17 12:30:00,20.59,20.6,20.58,20.58,7000.0,15.9181,15.9258,15.9104,15.9104,7000.0
2009-07-17 12:35:00,20.59,20.63,20.58,20.62,11600.0,15.9181,15.949,15.9104,15.9413,11600.0
2009-07-17 12:40:00,20.62,20.63,20.62,20.62,9900.0,15.9413,15.949,15.9413,15.9413,9900.0
2009-07-17 12:45:00,20.62,20.63,20.61,20.61,6800.0,15.9413,15.949,15.9336,15.9336,6800.0
2009-07-17 12:50:00,20.62,20.62,20.61,20.62,7200.0,15.9413,15.9413,15.9336,15.9413,7200.0
2009-07-17 12:55:00,20.61,20.61,20.6,20.61,4600.0,15.9336,15.9336,15.9258,15.9336,4600.0
2009-07-17 13:00:00,20.61,20.61,20.6,20.61,2100.0,15.9336,15.9336,15.9258,15.9336,2100.0
2009-07-17 13:05:00,20.61,20.61,20.6,20.6,3200.0,15.9336,15.9336,15.9258,15.9258,3200.0
2009-07-17 13:10:00,20.61,20.61,20.6,20.6,1900.0,15.9336,15.9336,15.9258,15.9258,1900.0
2009-07-17 13:15:00,20.61,20.61,20.6,20.61,4500.0,15.9336,15.9336,15.9258,15.9336,4500.0
2009-07-17 13:20:00,20.61,20.65,20.6,20.63,33300.0,15.9336,15.9645,15.9258,15.949,33300.0
2009-07-17 13:25:00,20.63,20.63,20.62,20.63,3800.0,15.949,15.949,15.9413,15.949,3800.0
2009-07-17 13:30:00,20.63,20.66,20.62,20.66,22200.0,15.949,15.9722,15.9413,15.9722,22200.0
2009-07-17 13:35:00,20.66,20.69,20.66,20.69,17900.0,15.9722,15.9954,15.9722,15.9954,17900.0
2009-07-17 13:40:00,20.68,20.69,20.66,20.68,10600.0,15.9877,15.9954,15.9722,15.9877,10600.0
2009-07-17 13:45:00,20.69,20.69,20.67,20.68,2900.0,15.9954,15.9954,15.98,15.9877,2900.0
2009-07-17 13:50:00,20.67,20.72,20.67,20.71,51100.0,15.98,16.0186,15.98,16.0109,51100.0
2009-07-17 13:55:00,20.71,20.72,20.7,20.7,8600.0,16.0109,16.0186,16.0032,16.0032,8600.0
2009-07-17 14:00:00,20.71,20.71,20.69,20.7,10000.0,16.0109,16.0109,15.9954,16.0032,10000.0
2009-07-17 14:05:00,20.71,20.71,20.69,20.71,18900.0,16.0109,16.0109,15.9954,16.0109,18900.0
2009-07-17 14:10:00,20.7,20.71,20.7,20.7,4600.0,16.0032,16.0109,16.0032,16.0032,4600.0
2009-07-17 14:15:00,20.7,20.71,20.69,20.7,58500.0,16.0032,16.0109,15.9954,16.0032,58500.0
2009-07-17 14:20:00,20.7,20.71,20.69,20.7,32000.0,16.0032,16.0109,15.9954,16.0032,32000.0
2009-07-17 14:25:00,20.71,20.72,20.69,20.7,30500.0,16.0109,16.0186,15.9954,16.0032,30500.0
2009-07-17 14:30:00,20.7,20.71,20.68,20.7,46600.0,16.0032,16.0109,15.9877,16.0032,46600.0
2009-07-17 14:35:00,20.7,20.71,20.66,20.68,105400.0,16.0032,16.0109,15.9722,15.9877,105400.0
2009-07-17 14:40:00,20.69,20.7,20.65,20.65,93800.0,15.9954,16.0032,15.9645,15.9645,93800.0
2009-07-17 14:45:00,20.65,20.65,20.62,20.62,31000.0,15.9645,15.9645,15.9413,15.9413,31000.0
2009-07-17 14:50:00,20.63,20.63,20.6,20.61,38000.0,15.949,15.949,15.9258,15.9336,38000.0
2009-07-17 14:55:00,20.61,20.61,20.6,20.6,6700.0,15.9336,15.9336,15.9258,15.9258,6700.0
2009-07-17 15:00:00,20.6,20.63,20.6,20.6,40100.0,15.9258,15.949,15.9258,15.9258,40100.0
2009-07-17 15:05:00,20.6,20.61,20.6,20.6,2700.0,15.9258,15.9336,15.9258,15.9258,2700.0
2009-07-17 15:10:00,20.6,20.61,20.6,20.61,8000.0,15.9258,15.9336,15.9258,15.9336,8000.0
2009-07-17 15:15:00,20.6,20.63,20.6,20.61,56700.0,15.9258,15.949,15.9258,15.9336,56700.0
2009-07-17 15:20:00,20.61,20.63,20.61,20.62,11100.0,15.9336,15.949,15.9336,15.9413,11100.0
2009-07-17 15:25:00,20.63,20.63,20.62,20.62,10700.0,15.949,15.949,15.9413,15.9413,10700.0
2009-07-17 15:30:00,20.63,20.63,20.61,20.61,49800.0,15.949,15.949,15.9336,15.9336,49800.0
2009-07-17 15:35:00,20.61,20.62,20.61,20.61,32400.0,15.9336,15.9413,15.9336,15.9336,32400.0
2009-07-17 15:40:00,20.61,20.63,20.6,20.61,28400.0,15.9336,15.949,15.9258,15.9336,28400.0
2009-07-17 15:45:00,20.62,20.63,20.61,20.63,24300.0,15.9413,15.949,15.9336,15.949,24300.0
2009-07-17 15:50:00,20.63,20.66,20.63,20.64,57900.0,15.949,15.9722,15.949,15.9568,57900.0
2009-07-17 15:55:00,20.64,20.64,20.62,20.64,98200.0,15.9568,15.9568,15.9413,15.9568,98200.0
2009-07-20 09:30:00,20.71,20.78,20.68,20.77,27600.0,16.0109,16.065,15.9877,16.0573,27600.0
2009-07-20 09:35:00,20.78,20.84,20.77,20.84,28800.0,16.065,16.1114,16.0573,16.1114,28800.0
2009-07-20 09:40:00,20.85,20.86,20.76,20.81,37600.0,16.1191,16.1269,16.0495,16.0882,37600.0
2009-07-20 09:45:00,20.82,20.85,20.78,20.84,25300.0,16.0959,16.1191,16.065,16.1114,25300.0
2009-07-20 09:50:00,20.83,20.92,20.82,20.85,41200.0,16.1037,16.1732,16.0959,16.1191,41200.0
2009-07-20 09:55:00,20.87,20.87,20.85,20.86,7900.0,16.1346,16.1346,16.1191,16.1269,7900.0
2009-07-20 10:00:00,20.86,20.91,20.85,20.9,34900.0,16.1269,16.1655,16.1191,16.1578,34900.0
2009-07-20 10:05:00,20.9,20.91,20.84,20.84,29700.0,16.1578,16.1655,16.1114,16.1114,29700.0
2009-07-20 10:10:00,20.84,20.85,20.78,20.82,40600.0,16.1114,16.1191,16.065,16.0959,40600.0
2009-07-20 10:15:00,20.82,20.86,20.81,20.84,53100.0,16.0959,16.1269,16.0882,16.1114,53100.0
2009-07-20 10:20:00,20.84,20.9,20.84,20.89,45900.0,16.1114,16.1578,16.1114,16.15,45900.0
2009-07-20 10:25:00,20.9,20.9,20.85,20.89,69600.0,16.1578,16.1578,16.1191,16.15,69600.0
2009-07-20 10:30:00,20.89,20.92,20.87,20.89,36400.0,16.15,16.1732,16.1346,16.15,36400.0
2009-07-20 10:35:00,20.89,20.95,20.89,20.93,41700.0,16.15,16.1964,16.15,16.181,41700.0
2009-07-20 10:40:00,20.92,20.93,20.92,20.92,13300.0,16.1732,16.181,16.1732,16.1732,13300.0
2009-07-20 10:45:00,20.93,20.96,20.92,20.95,33400.0,16.181,16.2042,16.1732,16.1964,33400.0
2009-07-20 10:50:00,20.95,21.02,20.95,20.99,75800.0,16.1964,16.2505,16.1964,16.2274,75800.0
2009-07-20 10:55:00,20.99,21.0,20.9,20.9,41000.0,16.2274,16.2351,16.1578,16.1578,41000.0
2009-07-20 11:00:00,20.9,20.91,20.89,20.9,19500.0,16.1578,16.1655,16.15,16.1578,19500.0
2009-07-20 11:05:00,20.9,20.92,20.9,20.91,11700.0,16.1578,16.1732,16.1578,16.1655,11700.0
2009-07-20 11:10:00,20.91,20.93,20.91,20.92,13800.0,16.1655,16.181,16.1655,16.1732,13800.0
2009-07-20 11:15:00,20.92,20.93,20.92,20.92,12200.0,16.1732,16.181,16.1732,16.1732,12200.0
2009-07-20 11:20:00,20.92,20.96,20.92,20.95,24100.0,16.1732,16.2042,16.1732,16.1964,24100.0
2009-07-20 11:25:00,20.95,21.03,20.95,21.02,70000.0,16.1964,16.2583,16.1964,16.2505,70000.0
2009-07-20 11:30:00,21.02,21.05,21.01,21.01,43700.0,16.2505,16.2737,16.2428,16.2428,43700.0
2009-07-20 11:35:00,21.0,21.02,21.0,21.0,17100.0,16.2351,16.2505,16.2351,16.2351,17100.0
2009-07-20 11:40:00,21.0,21.01,21.0,21.0,10400.0,16.2351,16.2428,16.2351,16.2351,10400.0
2009-07-20 11:45:00,21.0,21.01,20.99,21.0,14500.0,16.2351,16.2428,16.2274,16.2351,14500.0
2009-07-20 11:50:00,21.0,21.03,21.0,21.0,30300.0,16.2351,16.2583,16.2351,16.2351,30300.0
2009-07-20 11:55:00,21.01,21.01,21.0,21.0,1900.0,16.2428,16.2428,16.2351,16.2351,1900.0
2009-07-20 12:00:00,21.01,21.08,21.0,21.07,47100.0,16.2428,16.2969,16.2351,16.2892,47100.0
2009-07-20 12:05:00,21.08,21.08,21.07,21.08,4400.0,16.2969,16.2969,16.2892,16.2969,4400.0
2009-07-20 12:10:00,21.07,21.07,21.04,21.04,19700.0,16.2892,16.2892,16.266,16.266,19700.0
2009-07-20 12:15:00,21.04,21.05,21.04,21.04,14100.0,16.266,16.2737,16.266,16.266,14100.0
2009-07-20 12:20:00,21.04,21.05,21.04,21.04,12300.0,16.266,16.2737,16.266,16.266,12300.0
2009-07-20 12:25:00,21.04,21.05,21.04,21.04,11500.0,16.266,16.2737,16.266,16.266,11500.0
2009-07-20 12:30:00,21.04,21.05,21.02,21.02,27000.0,16.266,16.2737,16.2505,16.2505,27000.0
2009-07-20 12:35:00,21.02,21.02,21.0,21.0,39200.0,16.2505,16.2505,16.2351,16.2351,39200.0
2009-07-20 12:40:00,20.99,21.0,20.97,20.99,7700.0,16.2274,16.2351,16.2119,16.2274,7700.0
2009-07-20 12:45:00,20.98,21.02,20.96,20.96,140600.0,16.2196,16.2505,16.2042,16.2042,140600.0
2009-07-20 12:50:00,20.97,20.97,20.96,20.97,5300.0,16.2119,16.2119,16.2042,16.2119,5300.0
2009-07-20 12:55:00,20.97,20.97,20.94,20.94,26300.0,16.2119,16.2119,16.1887,16.1887,26300.0
2009-07-20 13:00:00,20.94,20.96,20.94,20.96,12400.0,16.1887,16.2042,16.1887,16.2042,12400.0
2009-07-20 13:05:00,20.96,20.97,20.96,20.97,8600.0,16.2042,16.2119,16.2042,16.2119,8600.0
2009-07-20 13:10:00,20.97,20.97,20.96,20.96,21400.0,16.2119,16.2119,16.2042,16.2042,21400.0
2009-07-20 13:15:00,20.96,20.96,20.91,20.91,37600.0,16.2042,16.2042,16.1655,16.1655,37600.0
2009-07-20 13:20:00,20.91,20.93,20.91,20.93,14800.0,16.1655,16.181,16.1655,16.181,14800.0
2009-07-20 13:25:00,20.93,20.93,20.9,20.9,21400.0,16.181,16.181,16.1578,16.1578,21400.0
2009-07-20 13:30:00,20.89,20.9,20.89,20.89,13200.0,16.15,16.1578,16.15,16.15,13200.0
2009-07-20 13:35:00,20.89,20.92,20.89,20.91,20600.0,16.15,16.1732,16.15,16.1655,20600.0
2009-07-20 13:40:00,20.91,20.92,20.91,20.92,11700.0,16.1655,16.1732,16.1655,16.1732,11700.0
2009-07-20 13:45:00,20.93,20.95,20.92,20.94,22300.0,16.181,16.1964,16.1732,16.1887,22300.0
2009-07-20 13:50:00,20.94,20.96,20.93,20.95,18600.0,16.1887,16.2042,16.181,16.1964,18600.0
2009-07-20 13:55:00,20.95,20.97,20.95,20.96,13900.0,16.1964,16.2119,16.1964,16.2042,13900.0
2009-07-20 14:00:00,20.96,20.96,20.92,20.93,25200.0,16.2042,16.2042,16.1732,16.181,25200.0
2009-07-20 14:05:00,20.92,20.95,20.92,20.92,56900.0,16.1732,16.1964,16.1732,16.1732,56900.0
2009-07-20 14:10:00,20.93,20.93,20.92,20.92,9300.0,16.181,16.181,16.1732,16.1732,9300.0
2009-07-20 14:15:00,20.92,20.93,20.91,20.93,31600.0,16.1732,16.181,16.1655,16.181,31600.0
2009-07-20 14:20:00,20.93,20.93,20.92,20.93,22700.0,16.181,16.181,16.1732,16.181,22700.0
2009-07-20 14:25:00,20.92,20.93,20.87,20.87,56700.0,16.1732,16.181,16.1346,16.1346,56700.0
2009-07-20 14:30:00,20.87,20.92,20.87,20.92,29600.0,16.1346,16.1732,16.1346,16.1732,29600.0
2009-07-20 14:35:00,20.93,20.93,20.9,20.91,29500.0,16.181,16.181,16.1578,16.1655,29500.0
2009-07-20 14:40:00,20.9,20.93,20.89,20.93,28700.0,16.1578,16.181,16.15,16.181,28700.0
2009-07-20 14:45:00,20.93,20.95,20.92,20.95,23300.0,16.181,16.1964,16.1732,16.1964,23300.0
2009-07-20 14:50:00,20.95,20.96,20.95,20.96,12700.0,16.1964,16.2042,16.1964,16.2042,12700.0
2009-07-20 14:55:00,20.96,20.98,20.96,20.97,35800.0,16.2042,16.2196,16.2042,16.2119,35800.0
2009-07-20 15:00:00,20.97,21.0,20.97,20.99,68200.0,16.2119,16.2351,16.2119,16.2274,68200.0
2009-07-20 15:05:00,21.0,21.01,20.98,20.98,76500.0,16.2351,16.2428,16.2196,16.2196,76500.0
2009-07-20 15:10:00,20.98,20.99,20.95,20.96,24200.0,16.2196,16.2274,16.1964,16.2042,24200.0
2009-07-20 15:15:00,20.96,20.97,20.95,20.95,30800.0,16.2042,16.2119,16.1964,16.1964,30800.0
2009-07-20 15:20:00,20.95,20.98,20.95,20.97,30100.0,16.1964,16.2196,16.1964,16.2119,30100.0
2009-07-20 15:25:00,20.98,21.0,20.97,20.97,45500.0,16.2196,16.2351,16.2119,16.2119,45500.0
2009-07-20 15:30:00,20.97,21.0,20.96,20.99,47700.0,16.2119,16.2351,16.2042,16.2274,47700.0
2009-07-20 15:35:00,20.99,21.0,20.98,20.99,68600.0,16.2274,16.2351,16.2196,16.2274,68600.0
2009-07-20 15:40:00,20.99,21.0,20.94,20.96,98000.0,16.2274,16.2351,16.1887,16.2042,98000.0
2009-07-20 15:45:00,20.96,21.0,20.96,20.99,78300.0,16.2042,16.2351,16.2042,16.2274,78300.0
2009-07-20 15:50:00,20.98,21.02,20.98,21.0,128900.0,16.2196,16.2505,16.2196,16.2351,128900.0
2009-07-20 15:55:00,21.0,21.01,20.97,20.98,147400.0,16.2351,16.2428,16.2119,16.2196,147400.0
2009-07-21 09:30:00,21.06,21.06,20.95,21.03,19200.0,16.2815,16.2815,16.1964,16.2583,19200.0
2009-07-21 09:35:00,21.02,21.04,20.97,21.03,16700.0,16.2505,16.266,16.2119,16.2583,16700.0
2009-07-21 09:40:00,21.03,21.06,20.99,20.99,12300.0,16.2583,16.2815,16.2274,16.2274,12300.0
2009-07-21 09:45:00,21.0,21.01,20.93,20.94,13400.0,16.2351,16.2428,16.181,16.1887,13400.0
2009-07-21 09:50:00,20.94,20.98,20.92,20.98,10700.0,16.1887,16.2196,16.1732,16.2196,10700.0
2009-07-21 09:55:00,20.99,21.01,20.97,20.97,23600.0,16.2274,16.2428,16.2119,16.2119,23600.0
2009-07-21 10:00:00,20.97,20.98,20.91,20.93,39400.0,16.2119,16.2196,16.1655,16.181,39400.0
2009-07-21 10:05:00,20.93,20.96,20.93,20.95,14700.0,16.181,16.2042,16.181,16.1964,14700.0
2009-07-21 10:10:00,20.95,20.95,20.9,20.91,50400.0,16.1964,16.1964,16.1578,16.1655,50400.0
2009-07-21 10:15:00,20.9,20.9,20.86,20.86,37100.0,16.1578,16.1578,16.1269,16.1269,37100.0
2009-07-21 10:20:00,20.87,20.88,20.85,20.86,22400.0,16.1346,16.1423,16.1191,16.1269,22400.0
2009-07-21 10:25:00,20.86,20.87,20.82,20.83,17900.0,16.1269,16.1346,16.0959,16.1037,17900.0
2009-07-21 10:30:00,20.84,20.94,20.84,20.93,23300.0,16.1114,16.1887,16.1114,16.181,23300.0
2009-07-21 10:35:00,20.94,20.97,20.91,20.95,36400.0,16.1887,16.2119,16.1655,16.1964,36400.0
2009-07-21 10:40:00,20.96,20.96,20.91,20.91,14200.0,16.2042,16.2042,16.1655,16.1655,14200.0
2009-07-21 10:45:00,20.91,20.92,20.9,20.9,11300.0,16.1655,16.1732,16.1578,16.1578,11300.0
2009-07-21 10:50:00,20.9,20.91,20.88,20.88,20800.0,16.1578,16.1655,16.1423,16.1423,20800.0
2009-07-21 10:55:00,20.88,20.9,20.86,20.9,25800.0,16.1423,16.1578,16.1269,16.1578,25800.0
2009-07-21 11:00:00,20.9,20.92,20.87,20.87,22800.0,16.1578,16.1732,16.1346,16.1346,22800.0
2009-07-21 11:05:00,20.87,20.87,20.84,20.87,27000.0,16.1346,16.1346,16.1114,16.1346,27000.0
2009-07-21 11:10:00,20.86,20.87,20.84,20.84,41000.0,16.1269,16.1346,16.1114,16.1114,41000.0
2009-07-21 11:15:00,20.85,20.86,20.82,20.84,33600.0,16.1191,16.1269,16.0959,16.1114,33600.0
2009-07-21 11:20:00,20.85,20.85,20.84,20.84,4500.0,16.1191,16.1191,16.1114,16.1114,4500.0
2009-07-21 11:25:00,20.85,20.85,20.83,20.83,10200.0,16.1191,16.1191,16.1037,16.1037,10200.0
2009-07-21 11:30:00,20.83,20.83,20.79,20.79,35900.0,16.1037,16.1037,16.0727,16.0727,35900.0
2009-07-21 11:35:00,20.8,20.8,20.77,20.77,41700.0,16.0805,16.0805,16.0573,16.0573,41700.0
2009-07-21 11:40:00,20.78,20.78,20.73,20.75,40000.0,16.065,16.065,16.0263,16.0418,40000.0
2009-07-21 11:45:00,20.75,20.75,20.73,20.75,11500.0,16.0418,16.0418,16.0263,16.0418,11500.0
2009-07-21 11:50:00,20.75,20.75,20.71,20.71,28900.0,16.0418,16.0418,16.0109,16.0109,28900.0
2009-07-21 11:55:00,20.71,20.75,20.71,20.75,17000.0,16.0109,16.0418,16.0109,16.0418,17000.0
2009-07-21 12:00:00,20.75,20.76,20.74,20.74,26100.0,16.0418,16.0495,16.0341,16.0341,26100.0
2009-07-21 12:05:00,20.74,20.76,20.74,20.74,14400.0,16.0341,16.0495,16.0341,16.0341,14400.0
2009-07-21 12:10:00,20.74,20.75,20.73,20.73,11200.0,16.0341,16.0418,16.0263,16.0263,11200.0
2009-07-21 12:15:00,20.73,20.74,20.72,20.73,7200.0,16.0263,16.0341,16.0186,16.0263,7200.0
2009-07-21 12:20:00,20.72,20.73,20.71,20.71,8100.0,16.0186,16.0263,16.0109,16.0109,8100.0
2009-07-21 12:25:00,20.71,20.74,20.7,20.74,30800.0,16.0109,16.0341,16.0032,16.0341,30800.0
2009-07-21 12:30:00,20.74,20.74,20.73,20.73,7700.0,16.0341,16.0341,16.0263,16.0263,7700.0
2009-07-21 12:35:00,20.73,20.74,20.71,20.71,24300.0,16.0263,16.0341,16.0109,16.0109,24300.0
2009-07-21 12:40:00,20.71,20.72,20.69,20.69,6300.0,16.0109,16.0186,15.9954,15.9954,6300.0
2009-07-21 12:45:00,20.69,20.7,20.69,20.69,4000.0,15.9954,16.0032,15.9954,15.9954,4000.0
2009-07-21 12:50:00,20.7,20.7,20.69,20.7,8000.0,16.0032,16.0032,15.9954,16.0032,8000.0
2009-07-21 12:55:00,20.69,20.71,20.69,20.7,22600.0,15.9954,16.0109,15.9954,16.0032,22600.0
2009-07-21 13:00:00,20.69,20.7,20.69,20.7,1400.0,15.9954,16.0032,15.9954,16.0032,1400.0
2009-07-21 13:05:00,20.7,20.7,20.69,20.7,16900.0,16.0032,16.0032,15.9954,16.0032,16900.0
2009-07-21 13:10:00,20.7,20.7,20.7,20.7,5800.0,16.0032,16.0032,16.0032,16.0032,5800.0
2009-07-21 13:15:00,20.7,20.71,20.69,20.71,27600.0,16.0032,16.0109,15.9954,16.0109,27600.0
2009-07-21 13:20:00,20.71,20.72,20.7,20.72,20700.0,16.0109,16.0186,16.0032,16.0186,20700.0
2009-07-21 13:25:00,20.72,20.72,20.71,20.72,23500.0,16.0186,16.0186,16.0109,16.0186,23500.0
2009-07-21 13:30:00,20.72,20.73,20.71,20.72,22700.0,16.0186,16.0263,16.0109,16.0186,22700.0
2009-07-21 13:35:00,20.73,20.73,20.7,20.7,19900.0,16.0263,16.0263,16.0032,16.0032,19900.0
2009-07-21 13:40:00,20.7,20.71,20.69,20.7,26500.0,16.0032,16.0109,15.9954,16.0032,26500.0
2009-07-21 13:45:00,20.71,20.71,20.69,20.7,18200.0,16.0109,16.0109,15.9954,16.0032,18200.0
2009-07-21 13:50:00,20.69,20.7,20.69,20.7,8800.0,15.9954,16.0032,15.9954,16.0032,8800.0
2009-07-21 13:55:00,20.69,20.7,20.68,20.7,40200.0,15.9954,16.0032,15.9877,16.0032,40200.0
2009-07-21 14:00:00,20.7,20.71,20.69,20.7,18100.0,16.0032,16.0109,15.9954,16.0032,18100.0
2009-07-21 14:05:00,20.71,20.71,20.69,20.69,23600.0,16.0109,16.0109,15.9954,15.9954,23600.0
2009-07-21 14:10:00,20.7,20.71,20.69,20.71,23900.0,16.0032,16.0109,15.9954,16.0109,23900.0
2009-07-21 14:15:00,20.72,20.72,20.71,20.71,14000.0,16.0186,16.0186,16.0109,16.0109,14000.0
2009-07-21 14:20:00,20.72,20.72,20.69,20.7,13600.0,16.0186,16.0186,15.9954,16.0032,13600.0
2009-07-21 14:25:00,20.7,20.7,20.69,20.69,6200.0,16.0032,16.0032,15.9954,15.9954,6200.0
2009-07-21 14:30:00,20.69,20.7,20.69,20.69,9300.0,15.9954,16.0032,15.9954,15.9954,9300.0
2009-07-21 14:35:00,20.69,20.7,20.69,20.7,22800.0,15.9954,16.0032,15.9954,16.0032,22800.0
2009-07-21 14:40:00,20.7,20.71,20.69,20.7,26400.0,16.0032,16.0109,15.9954,16.0032,26400.0
2009-07-21 14:45:00,20.7,20.72,20.7,20.71,22900.0,16.0032,16.0186,16.0032,16.0109,22900.0
2009-07-21 14:50:00,20.72,20.73,20.72,20.73,37800.0,16.0186,16.0263,16.0186,16.0263,37800.0
2009-07-21 14:55:00,20.72,20.73,20.7,20.71,41100.0,16.0186,16.0263,16.0032,16.0109,41100.0
2009-07-21 15:00:00,20.71,20.74,20.7,20.71,67900.0,16.0109,16.0341,16.0032,16.0109,67900.0
2009-07-21 15:05:00,20.71,20.72,20.69,20.7,30600.0,16.0109,16.0186,15.9954,16.0032,30600.0
2009-07-21 15:10:00,20.7,20.71,20.69,20.69,30900.0,16.0032,16.0109,15.9954,15.9954,30900.0
2009-07-21 15:15:00,20.69,20.71,20.69,20.7,18100.0,15.9954,16.0109,15.9954,16.0032,18100.0
2009-07-21 15:20:00,20.7,20.71,20.7,20.71,27500.0,16.0032,16.0109,16.0032,16.0109,27500.0
2009-07-21 15:25:00,20.7,20.71,20.7,20.71,37700.0,16.0032,16.0109,16.0032,16.0109,37700.0
2009-07-21 15:30:00,20.7,20.71,20.69,20.7,36100.0,16.0032,16.0109,15.9954,16.0032,36100.0
2009-07-21 15:35:00,20.69,20.7,20.69,20.7,37800.0,15.9954,16.0032,15.9954,16.0032,37800.0
2009-07-21 15:40:00,20.7,20.71,20.69,20.71,81800.0,16.0032,16.0109,15.9954,16.0109,81800.0
2009-07-21 15:45:00,20.7,20.7,20.69,20.69,50500.0,16.0032,16.0032,15.9954,15.9954,50500.0
2009-07-21 15:50:00,20.7,20.74,20.68,20.69,234200.0,16.0032,16.0341,15.9877,15.9954,234200.0
2009-07-21 15:55:00,20.68,20.7,20.64,20.7,398200.0,15.9877,16.0032,15.9568,16.0032,398200.0
2009-07-22 09:30:00,20.65,20.73,20.58,20.58,44800.0,15.9645,16.0263,15.9104,15.9104,44800.0
2009-07-22 09:35:00,20.63,20.68,20.58,20.63,37200.0,15.949,15.9877,15.9104,15.949,37200.0
2009-07-22 09:40:00,20.63,20.64,20.57,20.58,25400.0,15.949,15.9568,15.9027,15.9104,25400.0
2009-07-22 09:45:00,20.58,20.64,20.58,20.64,15500.0,15.9104,15.9568,15.9104,15.9568,15500.0
2009-07-22 09:50:00,20.64,20.65,20.61,20.64,49600.0,15.9568,15.9645,15.9336,15.9568,49600.0
2009-07-22 09:55:00,20.65,20.65,20.61,20.61,21900.0,15.9645,15.9645,15.9336,15.9336,21900.0
2009-07-22 10:00:00,20.62,20.66,20.61,20.63,16500.0,15.9413,15.9722,15.9336,15.949,16500.0
2009-07-22 10:05:00,20.63,20.64,20.6,20.6,19600.0,15.949,15.9568,15.9258,15.9258,19600.0
2009-07-22 10:10:00,20.6,20.61,20.57,20.58,39000.0,15.9258,15.9336,15.9027,15.9104,39000.0
2009-07-22 10:15:00,20.58,20.61,20.57,20.58,24800.0,15.9104,15.9336,15.9027,15.9104,24800.0
2009-07-22 10:20:00,20.58,20.6,20.58,20.6,13300.0,15.9104,15.9258,15.9104,15.9258,13300.0
2009-07-22 10:25:00,20.6,20.6,20.55,20.56,46200.0,15.9258,15.9258,15.8872,15.8949,46200.0
2009-07-22 10:30:00,20.57,20.59,20.56,20.58,17200.0,15.9027,15.9181,15.8949,15.9104,17200.0
2009-07-22 10:35:00,20.57,20.59,20.57,20.57,17800.0,15.9027,15.9181,15.9027,15.9027,17800.0
2009-07-22 10:40:00,20.57,20.59,20.56,20.57,18700.0,15.9027,15.9181,15.8949,15.9027,18700.0
2009-07-22 10:45:00,20.57,20.59,20.56,20.58,21500.0,15.9027,15.9181,15.8949,15.9104,21500.0
2009-07-22 10:50:00,20.59,20.6,20.58,20.6,39100.0,15.9181,15.9258,15.9104,15.9258,39100.0
2009-07-22 10:55:00,20.6,20.6,20.58,20.59,13600.0,15.9258,15.9258,15.9104,15.9181,13600.0
2009-07-22 11:00:00,20.59,20.61,20.58,20.6,13500.0,15.9181,15.9336,15.9104,15.9258,13500.0
2009-07-22 11:05:00,20.6,20.6,20.59,20.6,20000.0,15.9258,15.9258,15.9181,15.9258,20000.0
2009-07-22 11:10:00,20.6,20.6,20.59,20.6,28900.0,15.9258,15.9258,15.9181,15.9258,28900.0
2009-07-22 11:15:00,20.6,20.6,20.59,20.59,6700.0,15.9258,15.9258,15.9181,15.9181,6700.0
2009-07-22 11:20:00,20.6,20.6,20.59,20.6,22800.0,15.9258,15.9258,15.9181,15.9258,22800.0
2009-07-22 11:25:00,20.6,20.6,20.59,20.59,6100.0,15.9258,15.9258,15.9181,15.9181,6100.0
2009-07-22 11:30:00,20.6,20.6,20.59,20.59,6700.0,15.9258,15.9258,15.9181,15.9181,6700.0
2009-07-22 11:35:00,20.6,20.6,20.52,20.53,45600.0,15.9258,15.9258,15.864,15.8717,45600.0
2009-07-22 11:40:00,20.52,20.56,20.52,20.55,28800.0,15.864,15.8949,15.864,15.8872,28800.0
2009-07-22 11:45:00,20.55,20.57,20.52,20.52,29800.0,15.8872,15.9027,15.864,15.864,29800.0
2009-07-22 11:50:00,20.52,20.53,20.51,20.53,11800.0,15.864,15.8717,15.8563,15.8717,11800.0
2009-07-22 11:55:00,20.53,20.53,20.51,20.51,7900.0,15.8717,15.8717,15.8563,15.8563,7900.0
2009-07-22 12:00:00,20.51,20.52,20.51,20.52,3800.0,15.8563,15.864,15.8563,15.864,3800.0
2009-07-22 12:05:00,20.52,20.53,20.49,20.51,91300.0,15.864,15.8717,15.8408,15.8563,91300.0
2009-07-22 12:10:00,20.5,20.51,20.48,20.48,15100.0,15.8485,15.8563,15.8331,15.8331,15100.0
2009-07-22 12:15:00,20.48,20.5,20.48,20.5,4100.0,15.8331,15.8485,15.8331,15.8485,4100.0
2009-07-22 12:20:00,20.49,20.51,20.49,20.5,21900.0,15.8408,15.8563,15.8408,15.8485,21900.0
2009-07-22 12:25:00,20.5,20.52,20.5,20.5,29800.0,15.8485,15.864,15.8485,15.8485,29800.0
2009-07-22 12:30:00,20.5,20.51,20.5,20.5,16400.0,15.8485,15.8563,15.8485,15.8485,16400.0
2009-07-22 12:35:00,20.51,20.51,20.49,20.49,22600.0,15.8563,15.8563,15.8408,15.8408,22600.0
2009-07-22 12:40:00,20.49,20.5,20.47,20.49,14500.0,15.8408,15.8485,15.8253,15.8408,14500.0
2009-07-22 12:45:00,20.5,20.51,20.49,20.49,34800.0,15.8485,15.8563,15.8408,15.8408,34800.0
2009-07-22 12:50:00,20.5,20.5,20.49,20.5,14100.0,15.8485,15.8485,15.8408,15.8485,14100.0
2009-07-22 12:55:00,20.49,20.5,20.48,20.48,9900.0,15.8408,15.8485,15.8331,15.8331,9900.0
2009-07-22 13:00:00,20.49,20.49,20.47,20.47,11300.0,15.8408,15.8408,15.8253,15.8253,11300.0
2009-07-22 13:05:00,20.47,20.49,20.47,20.49,29800.0,15.8253,15.8408,15.8253,15.8408,29800.0
2009-07-22 13:10:00,20.48,20.49,20.48,20.48,8400.0,15.8331,15.8408,15.8331,15.8331,8400.0
2009-07-22 13:15:00,20.49,20.49,20.48,20.48,11500.0,15.8408,15.8408,15.8331,15.8331,11500.0
2009-07-22 13:20:00,20.49,20.49,20.47,20.47,19800.0,15.8408,15.8408,15.8253,15.8253,19800.0
2009-07-22 13:25:00,20.47,20.47,20.46,20.47,7900.0,15.8253,15.8253,15.8176,15.8253,7900.0
2009-07-22 13:30:00,20.47,20.47,20.44,20.44,17000.0,15.8253,15.8253,15.8022,15.8022,17000.0
2009-07-22 13:35:00,20.44,20.45,20.44,20.45,9200.0,15.8022,15.8099,15.8022,15.8099,9200.0
2009-07-22 13:40:00,20.45,20.47,20.44,20.46,22600.0,15.8099,15.8253,15.8022,15.8176,22600.0
2009-07-22 13:45:00,20.47,20.47,20.46,20.46,2900.0,15.8253,15.8253,15.8176,15.8176,2900.0
2009-07-22 13:50:00,20.46,20.47,20.45,20.46,21200.0,15.8176,15.8253,15.8099,15.8176,21200.0
2009-07-22 13:55:00,20.45,20.46,20.45,20.45,7700.0,15.8099,15.8176,15.8099,15.8099,7700.0
2009-07-22 14:00:00,20.45,20.46,20.44,20.45,23700.0,15.8099,15.8176,15.8022,15.8099,23700.0
2009-07-22 14:05:00,20.45,20.45,20.42,20.42,22700.0,15.8099,15.8099,15.7867,15.7867,22700.0
2009-07-22 14:10:00,20.43,20.46,20.42,20.46,15000.0,15.7944,15.8176,15.7867,15.8176,15000.0
2009-07-22 14:15:00,20.46,20.46,20.45,20.45,9000.0,15.8176,15.8176,15.8099,15.8099,9000.0
2009-07-22 14:20:00,20.46,20.46,20.45,20.46,900.0,15.8176,15.8176,15.8099,15.8176,900.0
2009-07-22 14:25:00,20.46,20.46,20.45,20.45,5000.0,15.8176,15.8176,15.8099,15.8099,5000.0
2009-07-22 14:30:00,20.45,20.46,20.45,20.46,9700.0,15.8099,15.8176,15.8099,15.8176,9700.0
2009-07-22 14:35:00,20.45,20.46,20.45,20.45,8100.0,15.8099,15.8176,15.8099,15.8099,8100.0
2009-07-22 14:40:00,20.46,20.46,20.45,20.46,17600.0,15.8176,15.8176,15.8099,15.8176,17600.0
2009-07-22 14:45:00,20.46,20.46,20.45,20.46,7000.0,15.8176,15.8176,15.8099,15.8176,7000.0
2009-07-22 14:50:00,20.45,20.46,20.45,20.45,25600.0,15.8099,15.8176,15.8099,15.8099,25600.0
2009-07-22 14:55:00,20.45,20.45,20.44,20.45,18600.0,15.8099,15.8099,15.8022,15.8099,18600.0
2009-07-22 15:00:00,20.45,20.46,20.44,20.44,22600.0,15.8099,15.8176,15.8022,15.8022,22600.0
2009-07-22 15:05:00,20.44,20.45,20.42,20.43,20700.0,15.8022,15.8099,15.7867,15.7944,20700.0
2009-07-22 15:10:00,20.42,20.43,20.4,20.42,17500.0,15.7867,15.7944,15.7712,15.7867,17500.0
2009-07-22 15:15:00,20.43,20.43,20.41,20.42,18400.0,15.7944,15.7944,15.779,15.7867,18400.0
2009-07-22 15:20:00,20.43,20.43,20.4,20.4,26400.0,15.7944,15.7944,15.7712,15.7712,26400.0
2009-07-22 15:25:00,20.41,20.41,20.4,20.4,31100.0,15.779,15.779,15.7712,15.7712,31100.0
2009-07-22 15:30:00,20.4,20.41,20.39,20.4,58400.0,15.7712,15.779,15.7635,15.7712,58400.0
2009-07-22 15:35:00,20.4,20.41,20.39,20.39,42100.0,15.7712,15.779,15.7635,15.7635,42100.0
2009-07-22 15:40:00,20.39,20.4,20.36,20.4,85700.0,15.7635,15.7712,15.7403,15.7712,85700.0
2009-07-22 15:45:00,20.4,20.42,20.39,20.4,66000.0,15.7712,15.7867,15.7635,15.7712,66000.0
2009-07-22 15:50:00,20.39,20.4,20.39,20.4,52400.0,15.7635,15.7712,15.7635,15.7712,52400.0
2009-07-22 15:55:00,20.4,20.4,20.38,20.38,66100.0,15.7712,15.7712,15.7558,15.7558,66100.0
2009-07-23 09:30:00,20.43,20.53,20.35,20.51,44300.0,15.7944,15.8717,15.7326,15.8563,44300.0
2009-07-23 09:35:00,20.51,20.54,20.41,20.44,27400.0,15.8563,15.8795,15.779,15.8022,27400.0
2009-07-23 09:40:00,20.45,20.45,20.33,20.35,65000.0,15.8099,15.8099,15.7171,15.7326,65000.0
2009-07-23 09:45:00,20.35,20.45,20.35,20.45,14300.0,15.7326,15.8099,15.7326,15.8099,14300.0
2009-07-23 09:50:00,20.44,20.45,20.43,20.44,59600.0,15.8022,15.8099,15.7944,15.8022,59600.0
2009-07-23 09:55:00,20.45,20.56,20.44,20.5,63900.0,15.8099,15.8949,15.8022,15.8485,63900.0
2009-07-23 10:00:00,20.5,20.51,20.49,20.5,36600.0,15.8485,15.8563,15.8408,15.8485,36600.0
2009-07-23 10:05:00,20.51,20.51,20.49,20.5,58500.0,15.8563,15.8563,15.8408,15.8485,58500.0
2009-07-23 10:10:00,20.5,20.5,20.49,20.49,22600.0,15.8485,15.8485,15.8408,15.8408,22600.0
2009-07-23 10:15:00,20.49,20.5,20.45,20.5,83100.0,15.8408,15.8485,15.8099,15.8485,83100.0
2009-07-23 10:20:00,20.5,20.51,20.47,20.48,41700.0,15.8485,15.8563,15.8253,15.8331,41700.0
2009-07-23 10:25:00,20.48,20.5,20.48,20.49,33400.0,15.8331,15.8485,15.8331,15.8408,33400.0
2009-07-23 10:30:00,20.5,20.51,20.48,20.5,57500.0,15.8485,15.8563,15.8331,15.8485,57500.0
2009-07-23 10:35:00,20.5,20.51,20.49,20.5,87400.0,15.8485,15.8563,15.8408,15.8485,87400.0
2009-07-23 10:40:00,20.5,20.51,20.49,20.5,23700.0,15.8485,15.8563,15.8408,15.8485,23700.0
2009-07-23 10:45:00,20.49,20.51,20.48,20.5,54700.0,15.8408,15.8563,15.8331,15.8485,54700.0
2009-07-23 10:50:00,20.5,20.51,20.49,20.51,110800.0,15.8485,15.8563,15.8408,15.8563,110800.0
2009-07-23 10:55:00,20.51,20.51,20.49,20.49,50700.0,15.8563,15.8563,15.8408,15.8408,50700.0
2009-07-23 11:00:00,20.49,20.52,20.49,20.52,146700.0,15.8408,15.864,15.8408,15.864,146700.0
2009-07-23 11:05:00,20.52,20.67,20.51,20.67,65400.0,15.864,15.98,15.8563,15.98,65400.0
2009-07-23 11:10:00,20.68,20.83,20.67,20.76,233200.0,15.9877,16.1037,15.98,16.0495,233200.0
2009-07-23 11:15:00,20.76,20.79,20.71,20.73,67700.0,16.0495,16.0727,16.0109,16.0263,67700.0
2009-07-23 11:20:00,20.74,20.77,20.73,20.74,47700.0,16.0341,16.0573,16.0263,16.0341,47700.0
2009-07-23 11:25:00,20.74,20.74,20.69,20.69,48200.0,16.0341,16.0341,15.9954,15.9954,48200.0
2009-07-23 11:30:00,20.68,20.7,20.66,20.7,24800.0,15.9877,16.0032,15.9722,16.0032,24800.0
2009-07-23 11:35:00,20.7,20.7,20.69,20.69,20900.0,16.0032,16.0032,15.9954,15.9954,20900.0
2009-07-23 11:40:00,20.7,20.71,20.65,20.66,54800.0,16.0032,16.0109,15.9645,15.9722,54800.0
2009-07-23 11:45:00,20.65,20.65,20.64,20.65,8100.0,15.9645,15.9645,15.9568,15.9645,8100.0
2009-07-23 11:50:00,20.65,20.7,20.65,20.69,21800.0,15.9645,16.0032,15.9645,15.9954,21800.0
2009-07-23 11:55:00,20.69,20.7,20.69,20.7,11000.0,15.9954,16.0032,15.9954,16.0032,11000.0
2009-07-23 12:00:00,20.7,20.7,20.69,20.7,10800.0,16.0032,16.0032,15.9954,16.0032,10800.0
2009-07-23 12:05:00,20.7,20.71,20.69,20.71,14400.0,16.0032,16.0109,15.9954,16.0109,14400.0
2009-07-23 12:10:00,20.71,20.71,20.7,20.71,8100.0,16.0109,16.0109,16.0032,16.0109,8100.0
2009-07-23 12:15:00,20.7,20.71,20.69,20.7,34400.0,16.0032,16.0109,15.9954,16.0032,34400.0
2009-07-23 12:20:00,20.7,20.72,20.69,20.72,18600.0,16.0032,16.0186,15.9954,16.0186,18600.0
2009-07-23 12:25:00,20.72,20.74,20.71,20.74,12800.0,16.0186,16.0341,16.0109,16.0341,12800.0
2009-07-23 12:30:00,20.74,20.74,20.73,20.74,17500.0,16.0341,16.0341,16.0263,16.0341,17500.0
2009-07-23 12:35:00,20.74,20.74,20.73,20.74,14400.0,16.0341,16.0341,16.0263,16.0341,14400.0
2009-07-23 12:40:00,20.73,20.74,20.72,20.74,36100.0,16.0263,16.0341,16.0186,16.0341,36100.0
2009-07-23 12:45:00,20.74,20.77,20.73,20.76,28700.0,16.0341,16.0573,16.0263,16.0495,28700.0
2009-07-23 12:50:00,20.76,20.79,20.76,20.79,25600.0,16.0495,16.0727,16.0495,16.0727,25600.0
2009-07-23 12:55:00,20.79,20.83,20.79,20.82,30600.0,16.0727,16.1037,16.0727,16.0959,30600.0
2009-07-23 13:00:00,20.83,20.83,20.82,20.83,39800.0,16.1037,16.1037,16.0959,16.1037,39800.0
2009-07-23 13:05:00,20.82,20.83,20.82,20.83,10700.0,16.0959,16.1037,16.0959,16.1037,10700.0
2009-07-23 13:10:00,20.83,20.83,20.82,20.83,7400.0,16.1037,16.1037,16.0959,16.1037,7400.0
2009-07-23 13:15:00,20.82,20.85,20.82,20.85,37600.0,16.0959,16.1191,16.0959,16.1191,37600.0
2009-07-23 13:20:00,20.85,20.86,20.84,20.86,27700.0,16.1191,16.1269,16.1114,16.1269,27700.0
2009-07-23 13:25:00,20.86,20.9,20.85,20.89,282600.0,16.1269,16.1578,16.1191,16.15,282600.0
2009-07-23 13:30:00,20.89,20.91,20.89,20.91,22300.0,16.15,16.1655,16.15,16.1655,22300.0
2009-07-23 13:35:00,20.9,20.94,20.9,20.93,33000.0,16.1578,16.1887,16.1578,16.181,33000.0
2009-07-23 13:40:00,20.93,20.94,20.92,20.93,11900.0,16.181,16.1887,16.1732,16.181,11900.0
2009-07-23 13:45:00,20.93,20.93,20.92,20.93,29500.0,16.181,16.181,16.1732,16.181,29500.0
2009-07-23 13:50:00,20.93,20.95,20.92,20.94,42300.0,16.181,16.1964,16.1732,16.1887,42300.0
2009-07-23 13:55:00,20.94,20.95,20.94,20.94,20400.0,16.1887,16.1964,16.1887,16.1887,20400.0
2009-07-23 14:00:00,20.94,20.98,20.94,20.97,54200.0,16.1887,16.2196,16.1887,16.2119,54200.0
2009-07-23 14:05:00,20.98,21.01,20.97,21.01,26900.0,16.2196,16.2428,16.2119,16.2428,26900.0
2009-07-23 14:10:00,21.01,21.03,21.01,21.02,17000.0,16.2428,16.2583,16.2428,16.2505,17000.0
2009-07-23 14:15:00,21.02,21.03,21.01,21.02,21200.0,16.2505,16.2583,16.2428,16.2505,21200.0
2009-07-23 14:20:00,21.02,21.02,21.01,21.01,13500.0,16.2505,16.2505,16.2428,16.2428,13500.0
2009-07-23 14:25:00,21.02,21.02,21.01,21.02,6300.0,16.2505,16.2505,16.2428,16.2505,6300.0
2009-07-23 14:30:00,21.02,21.04,21.01,21.03,26100.0,16.2505,16.266,16.2428,16.2583,26100.0
2009-07-23 14:35:00,21.02,21.03,21.02,21.02,3600.0,16.2505,16.2583,16.2505,16.2505,3600.0
2009-07-23 14:40:00,21.03,21.03,21.02,21.02,19800.0,16.2583,16.2583,16.2505,16.2505,19800.0
2009-07-23 14:45:00,21.02,21.06,21.02,21.06,40100.0,16.2505,16.2815,16.2505,16.2815,40100.0
2009-07-23 14:50:00,21.06,21.06,21.05,21.06,9400.0,16.2815,16.2815,16.2737,16.2815,9400.0
2009-07-23 14:55:00,21.05,21.06,21.05,21.05,16000.0,16.2737,16.2815,16.2737,16.2737,16000.0
2009-07-23 15:00:00,21.06,21.1,21.05,21.1,39700.0,16.2815,16.3124,16.2737,16.3124,39700.0
2009-07-23 15:05:00,21.1,21.1,21.08,21.08,13300.0,16.3124,16.3124,16.2969,16.2969,13300.0
2009-07-23 15:10:00,21.09,21.11,21.08,21.1,30500.0,16.3047,16.3201,16.2969,16.3124,30500.0
2009-07-23 15:15:00,21.1,21.11,21.08,21.09,11200.0,16.3124,16.3201,16.2969,16.3047,11200.0
2009-07-23 15:20:00,21.09,21.11,21.08,21.09,46800.0,16.3047,16.3201,16.2969,16.3047,46800.0
2009-07-23 15:25:00,21.09,21.1,21.09,21.09,23300.0,16.3047,16.3124,16.3047,16.3047,23300.0
2009-07-23 15:30:00,21.09,21.13,21.08,21.13,137400.0,16.3047,16.3356,16.2969,16.3356,137400.0
2009-07-23 15:35:00,21.13,21.16,21.12,21.15,104500.0,16.3356,16.3588,16.3279,16.3511,104500.0
2009-07-23 15:40:00,21.15,21.18,21.12,21.16,175000.0,16.3511,16.3742,16.3279,16.3588,175000.0
2009-07-23 15:45:00,21.16,21.17,21.12,21.12,162000.0,16.3588,16.3665,16.3279,16.3279,162000.0
2009-07-23 15:50:00,21.12,21.21,21.12,21.19,512700.0,16.3279,16.3974,16.3279,16.382,512700.0
2009-07-23 15:55:00,21.18,21.31,21.18,21.23,660300.0,16.3742,16.4747,16.3742,16.4129,660300.0
2009-07-24 09:30:00,20.97,21.16,20.97,21.13,31500.0,16.2119,16.3588,16.2119,16.3356,31500.0
2009-07-24 09:35:00,21.15,21.16,21.09,21.13,37100.0,16.3511,16.3588,16.3047,16.3356,37100.0
2009-07-24 09:40:00,21.13,21.19,21.12,21.19,39500.0,16.3356,16.382,16.3279,16.382,39500.0
2009-07-24 09:45:00,21.2,21.2,21.09,21.09,27800.0,16.3897,16.3897,16.3047,16.3047,27800.0
2009-07-24 09:50:00,21.09,21.1,21.08,21.1,23300.0,16.3047,16.3124,16.2969,16.3124,23300.0
2009-07-24 09:55:00,21.1,21.12,21.08,21.09,31100.0,16.3124,16.3279,16.2969,16.3047,31100.0
2009-07-24 10:00:00,21.1,21.11,21.08,21.11,37600.0,16.3124,16.3201,16.2969,16.3201,37600.0
2009-07-24 10:05:00,21.1,21.15,21.1,21.14,41200.0,16.3124,16.3511,16.3124,16.3433,41200.0
2009-07-24 10:10:00,21.14,21.17,21.13,21.14,203200.0,16.3433,16.3665,16.3356,16.3433,203200.0
2009-07-24 10:15:00,21.14,21.14,21.1,21.11,23600.0,16.3433,16.3433,16.3124,16.3201,23600.0
2009-07-24 10:20:00,21.1,21.12,21.09,21.11,50700.0,16.3124,16.3279,16.3047,16.3201,50700.0
2009-07-24 10:25:00,21.11,21.17,21.1,21.17,25900.0,16.3201,16.3665,16.3124,16.3665,25900.0
2009-07-24 10:30:00,21.17,21.18,21.16,21.17,21200.0,16.3665,16.3742,16.3588,16.3665,21200.0
2009-07-24 10:35:00,21.17,21.18,21.12,21.12,33500.0,16.3665,16.3742,16.3279,16.3279,33500.0
2009-07-24 10:40:00,21.12,21.13,21.1,21.1,12200.0,16.3279,16.3356,16.3124,16.3124,12200.0
2009-07-24 10:45:00,21.1,21.15,21.1,21.13,17400.0,16.3124,16.3511,16.3124,16.3356,17400.0
2009-07-24 10:50:00,21.12,21.12,21.07,21.07,32200.0,16.3279,16.3279,16.2892,16.2892,32200.0
2009-07-24 10:55:00,21.07,21.09,21.07,21.09,10400.0,16.2892,16.3047,16.2892,16.3047,10400.0
2009-07-24 11:00:00,21.08,21.11,21.08,21.09,9100.0,16.2969,16.3201,16.2969,16.3047,9100.0
2009-07-24 11:05:00,21.09,21.09,21.08,21.08,8200.0,16.3047,16.3047,16.2969,16.2969,8200.0
2009-07-24 11:10:00,21.08,21.09,21.07,21.08,17000.0,16.2969,16.3047,16.2892,16.2969,17000.0
2009-07-24 11:15:00,21.08,21.09,21.07,21.09,8300.0,16.2969,16.3047,16.2892,16.3047,8300.0
2009-07-24 11:20:00,21.09,21.16,21.09,21.15,26500.0,16.3047,16.3588,16.3047,16.3511,26500.0
2009-07-24 11:25:00,21.15,21.17,21.14,21.16,21800.0,16.3511,16.3665,16.3433,16.3588,21800.0
2009-07-24 11:30:00,21.17,21.22,21.17,21.21,15300.0,16.3665,16.4052,16.3665,16.3974,15300.0
2009-07-24 11:35:00,21.22,21.24,21.21,21.24,16400.0,16.4052,16.4206,16.3974,16.4206,16400.0
2009-07-24 11:40:00,21.23,21.24,21.2,21.21,12500.0,16.4129,16.4206,16.3897,16.3974,12500.0
2009-07-24 11:45:00,21.22,21.22,21.2,21.21,9700.0,16.4052,16.4052,16.3897,16.3974,9700.0
2009-07-24 11:50:00,21.22,21.22,21.2,21.22,6400.0,16.4052,16.4052,16.3897,16.4052,6400.0
2009-07-24 11:55:00,21.21,21.26,21.21,21.26,20600.0,16.3974,16.4361,16.3974,16.4361,20600.0
2009-07-24 12:00:00,21.25,21.26,21.23,21.24,13400.0,16.4284,16.4361,16.4129,16.4206,13400.0
2009-07-24 12:05:00,21.24,21.27,21.23,21.27,7900.0,16.4206,16.4438,16.4129,16.4438,7900.0
2009-07-24 12:10:00,21.27,21.27,21.26,21.27,5700.0,16.4438,16.4438,16.4361,16.4438,5700.0
2009-07-24 12:15:00,21.26,21.27,21.24,21.25,12200.0,16.4361,16.4438,16.4206,16.4284,12200.0
2009-07-24 12:20:00,21.24,21.25,21.24,21.25,4900.0,16.4206,16.4284,16.4206,16.4284,4900.0
2009-07-24 12:25:00,21.25,21.25,21.24,21.24,3800.0,16.4284,16.4284,16.4206,16.4206,3800.0
2009-07-24 12:30:00,21.24,21.26,21.24,21.26,18300.0,16.4206,16.4361,16.4206,16.4361,18300.0
2009-07-24 12:35:00,21.25,21.27,21.24,21.27,20800.0,16.4284,16.4438,16.4206,16.4438,20800.0
2009-07-24 12:40:00,21.27,21.29,21.27,21.29,11800.0,16.4438,16.4593,16.4438,16.4593,11800.0
2009-07-24 12:45:00,21.28,21.31,21.28,21.3,17500.0,16.4516,16.4747,16.4516,16.467,17500.0
2009-07-24 12:50:00,21.3,21.32,21.3,21.32,11300.0,16.467,16.4825,16.467,16.4825,11300.0
2009-07-24 12:55:00,21.31,21.32,21.3,21.31,14800.0,16.4747,16.4825,16.467,16.4747,14800.0
2009-07-24 13:00:00,21.31,21.31,21.3,21.31,2400.0,16.4747,16.4747,16.467,16.4747,2400.0
2009-07-24 13:05:00,21.3,21.31,21.3,21.3,4100.0,16.467,16.4747,16.467,16.467,4100.0
2009-07-24 13:10:00,21.3,21.31,21.3,21.3,5800.0,16.467,16.4747,16.467,16.467,5800.0
2009-07-24 13:15:00,21.3,21.31,21.3,21.31,7200.0,16.467,16.4747,16.467,16.4747,7200.0
2009-07-24 13:20:00,21.3,21.31,21.29,21.29,11300.0,16.467,16.4747,16.4593,16.4593,11300.0
2009-07-24 13:25:00,21.29,21.3,21.29,21.29,3400.0,16.4593,16.467,16.4593,16.4593,3400.0
2009-07-24 13:30:00,21.3,21.33,21.29,21.32,26300.0,16.467,16.4902,16.4593,16.4825,26300.0
2009-07-24 13:35:00,21.33,21.33,21.31,21.33,9700.0,16.4902,16.4902,16.4747,16.4902,9700.0
2009-07-24 13:40:00,21.33,21.33,21.31,21.31,8600.0,16.4902,16.4902,16.4747,16.4747,8600.0
2009-07-24 13:45:00,21.31,21.32,21.31,21.31,8500.0,16.4747,16.4825,16.4747,16.4747,8500.0
2009-07-24 13:50:00,21.31,21.33,21.31,21.32,19100.0,16.4747,16.4902,16.4747,16.4825,19100.0
2009-07-24 13:55:00,21.31,21.32,21.3,21.31,8900.0,16.4747,16.4825,16.467,16.4747,8900.0
2009-07-24 14:00:00,21.3,21.32,21.3,21.31,8500.0,16.467,16.4825,16.467,16.4747,8500.0
2009-07-24 14:05:00,21.31,21.34,21.31,21.34,8100.0,16.4747,16.4979,16.4747,16.4979,8100.0
2009-07-24 14:10:00,21.33,21.34,21.33,21.33,10700.0,16.4902,16.4979,16.4902,16.4902,10700.0
2009-07-24 14:15:00,21.33,21.34,21.33,21.33,9400.0,16.4902,16.4979,16.4902,16.4902,9400.0
2009-07-24 14:20:00,21.33,21.34,21.33,21.34,3700.0,16.4902,16.4979,16.4902,16.4979,3700.0
2009-07-24 14:25:00,21.33,21.34,21.33,21.34,2500.0,16.4902,16.4979,16.4902,16.4979,2500.0
2009-07-24 14:30:00,21.34,21.34,21.33,21.33,8600.0,16.4979,16.4979,16.4902,16.4902,8600.0
2009-07-24 14:35:00,21.34,21.34,21.33,21.33,8200.0,16.4979,16.4979,16.4902,16.4902,8200.0
2009-07-24 14:40:00,21.33,21.34,21.31,21.32,12800.0,16.4902,16.4979,16.4747,16.4825,12800.0
2009-07-24 14:45:00,21.32,21.34,21.31,21.34,9300.0,16.4825,16.4979,16.4747,16.4979,9300.0
2009-07-24 14:50:00,21.33,21.33,21.3,21.31,18400.0,16.4902,16.4902,16.467,16.4747,18400.0
2009-07-24 14:55:00,21.3,21.31,21.29,21.3,6500.0,16.467,16.4747,16.4593,16.467,6500.0
2009-07-24 15:00:00,21.3,21.3,21.29,21.3,9400.0,16.467,16.467,16.4593,16.467,9400.0
2009-07-24 15:05:00,21.3,21.3,21.29,21.3,7100.0,16.467,16.467,16.4593,16.467,7100.0
2009-07-24 15:10:00,21.3,21.3,21.29,21.3,11700.0,16.467,16.467,16.4593,16.467,11700.0
2009-07-24 15:15:00,21.3,21.3,21.29,21.3,13100.0,16.467,16.467,16.4593,16.467,13100.0
2009-07-24 15:20:00,21.29,21.33,21.29,21.33,39500.0,16.4593,16.4902,16.4593,16.4902,39500.0
2009-07-24 15:25:00,21.33,21.35,21.33,21.33,21500.0,16.4902,16.5057,16.4902,16.4902,21500.0
2009-07-24 15:30:00,21.33,21.34,21.31,21.31,21600.0,16.4902,16.4979,16.4747,16.4747,21600.0
2009-07-24 15:35:00,21.32,21.35,21.31,21.34,50600.0,16.4825,16.5057,16.4747,16.4979,50600.0
2009-07-24 15:40:00,21.34,21.36,21.34,21.35,48700.0,16.4979,16.5134,16.4979,16.5057,48700.0
2009-07-24 15:45:00,21.36,21.37,21.35,21.36,42400.0,16.5134,16.5211,16.5057,16.5134,42400.0
2009-07-24 15:50:00,21.36,21.4,21.35,21.39,54700.0,16.5134,16.5443,16.5057,16.5366,54700.0
2009-07-24 15:55:00,21.39,21.42,21.38,21.39,81300.0,16.5366,16.5598,16.5289,16.5366,81300.0
2009-07-27 09:30:00,21.41,21.44,21.27,21.32,28500.0,16.5521,16.5753,16.4438,16.4825,28500.0
2009-07-27 09:35:00,21.32,21.35,21.2,21.2,11000.0,16.4825,16.5057,16.3897,16.3897,11000.0
2009-07-27 09:40:00,21.21,21.36,21.21,21.35,13500.0,16.3974,16.5134,16.3974,16.5057,13500.0
2009-07-27 09:45:00,21.35,21.38,21.34,21.35,29200.0,16.5057,16.5289,16.4979,16.5057,29200.0
2009-07-27 09:50:00,21.35,21.36,21.31,21.33,37600.0,16.5057,16.5134,16.4747,16.4902,37600.0
2009-07-27 09:55:00,21.34,21.36,21.3,21.33,46700.0,16.4979,16.5134,16.467,16.4902,46700.0
2009-07-27 10:00:00,21.34,21.43,21.34,21.38,41000.0,16.4979,16.5675,16.4979,16.5289,41000.0
2009-07-27 10:05:00,21.38,21.42,21.36,21.37,31100.0,16.5289,16.5598,16.5134,16.5211,31100.0
2009-07-27 10:10:00,21.37,21.39,21.3,21.31,47100.0,16.5211,16.5366,16.467,16.4747,47100.0
2009-07-27 10:15:00,21.31,21.33,21.25,21.27,23400.0,16.4747,16.4902,16.4284,16.4438,23400.0
2009-07-27 10:20:00,21.26,21.31,21.25,21.3,44700.0,16.4361,16.4747,16.4284,16.467,44700.0
2009-07-27 10:25:00,21.29,21.29,21.23,21.24,9000.0,16.4593,16.4593,16.4129,16.4206,9000.0
2009-07-27 10:30:00,21.24,21.25,21.23,21.23,6000.0,16.4206,16.4284,16.4129,16.4129,6000.0
2009-07-27 10:35:00,21.23,21.24,21.22,21.23,13500.0,16.4129,16.4206,16.4052,16.4129,13500.0
2009-07-27 10:40:00,21.24,21.28,21.23,21.26,14700.0,16.4206,16.4516,16.4129,16.4361,14700.0
2009-07-27 10:45:00,21.27,21.37,21.26,21.35,63500.0,16.4438,16.5211,16.4361,16.5057,63500.0
2009-07-27 10:50:00,21.36,21.38,21.35,21.37,15300.0,16.5134,16.5289,16.5057,16.5211,15300.0
2009-07-27 10:55:00,21.36,21.39,21.34,21.38,30200.0,16.5134,16.5366,16.4979,16.5289,30200.0
2009-07-27 11:00:00,21.37,21.38,21.34,21.35,13800.0,16.5211,16.5289,16.4979,16.5057,13800.0
2009-07-27 11:05:00,21.35,21.39,21.33,21.39,24300.0,16.5057,16.5366,16.4902,16.5366,24300.0
2009-07-27 11:10:00,21.4,21.41,21.37,21.4,20400.0,16.5443,16.5521,16.5211,16.5443,20400.0
2009-07-27 11:15:00,21.4,21.4,21.37,21.37,7400.0,16.5443,16.5443,16.5211,16.5211,7400.0
2009-07-27 11:20:00,21.37,21.41,21.37,21.4,13200.0,16.5211,16.5521,16.5211,16.5443,13200.0
2009-07-27 11:25:00,21.39,21.42,21.39,21.42,13100.0,16.5366,16.5598,16.5366,16.5598,13100.0
2009-07-27 11:30:00,21.42,21.47,21.41,21.47,16700.0,16.5598,16.5984,16.5521,16.5984,16700.0
2009-07-27 11:35:00,21.47,21.48,21.47,21.47,7300.0,16.5984,16.6062,16.5984,16.5984,7300.0
2009-07-27 11:40:00,21.48,21.49,21.47,21.49,16800.0,16.6062,16.6139,16.5984,16.6139,16800.0
2009-07-27 11:45:00,21.48,21.49,21.47,21.47,10800.0,16.6062,16.6139,16.5984,16.5984,10800.0
2009-07-27 11:50:00,21.46,21.46,21.43,21.43,5600.0,16.5907,16.5907,16.5675,16.5675,5600.0
2009-07-27 11:55:00,21.43,21.43,21.39,21.41,44500.0,16.5675,16.5675,16.5366,16.5521,44500.0
2009-07-27 12:00:00,21.4,21.41,21.4,21.4,3100.0,16.5443,16.5521,16.5443,16.5443,3100.0
2009-07-27 12:05:00,21.41,21.43,21.41,21.42,6800.0,16.5521,16.5675,16.5521,16.5598,6800.0
2009-07-27 12:10:00,21.43,21.43,21.42,21.43,8500.0,16.5675,16.5675,16.5598,16.5675,8500.0
2009-07-27 12:15:00,21.43,21.44,21.41,21.42,18800.0,16.5675,16.5753,16.5521,16.5598,18800.0
2009-07-27 12:20:00,21.41,21.42,21.37,21.39,14900.0,16.5521,16.5598,16.5211,16.5366,14900.0
2009-07-27 12:25:00,21.39,21.39,21.37,21.37,7600.0,16.5366,16.5366,16.5211,16.5211,7600.0
2009-07-27 12:30:00,21.37,21.38,21.37,21.38,1400.0,16.5211,16.5289,16.5211,16.5289,1400.0
2009-07-27 12:35:00,21.37,21.38,21.37,21.37,9100.0,16.5211,16.5289,16.5211,16.5211,9100.0
2009-07-27 12:40:00,21.37,21.39,21.36,21.36,22800.0,16.5211,16.5366,16.5134,16.5134,22800.0
2009-07-27 12:45:00,21.36,21.37,21.34,21.36,10700.0,16.5134,16.5211,16.4979,16.5134,10700.0
2009-07-27 12:50:00,21.37,21.39,21.35,21.35,22900.0,16.5211,16.5366,16.5057,16.5057,22900.0
2009-07-27 12:55:00,21.35,21.35,21.34,21.34,5200.0,16.5057,16.5057,16.4979,16.4979,5200.0
2009-07-27 13:00:00,21.34,21.36,21.34,21.36,22600.0,16.4979,16.5134,16.4979,16.5134,22600.0
2009-07-27 13:05:00,21.35,21.37,21.33,21.33,19100.0,16.5057,16.5211,16.4902,16.4902,19100.0
2009-07-27 13:10:00,21.33,21.35,21.32,21.33,16000.0,16.4902,16.5057,16.4825,16.4902,16000.0
2009-07-27 13:15:00,21.33,21.36,21.31,21.34,16200.0,16.4902,16.5134,16.4747,16.4979,16200.0
2009-07-27 13:20:00,21.34,21.34,21.31,21.31,14900.0,16.4979,16.4979,16.4747,16.4747,14900.0
2009-07-27 13:25:00,21.31,21.33,21.3,21.33,18700.0,16.4747,16.4902,16.467,16.4902,18700.0
2009-07-27 13:30:00,21.33,21.34,21.32,21.33,6100.0,16.4902,16.4979,16.4825,16.4902,6100.0
2009-07-27 13:35:00,21.34,21.34,21.32,21.33,5400.0,16.4979,16.4979,16.4825,16.4902,5400.0
2009-07-27 13:40:00,21.33,21.34,21.31,21.33,21700.0,16.4902,16.4979,16.4747,16.4902,21700.0
2009-07-27 13:45:00,21.33,21.38,21.32,21.37,10200.0,16.4902,16.5289,16.4825,16.5211,10200.0
2009-07-27 13:50:00,21.38,21.39,21.38,21.38,5100.0,16.5289,16.5366,16.5289,16.5289,5100.0
2009-07-27 13:55:00,21.38,21.39,21.36,21.38,29600.0,16.5289,16.5366,16.5134,16.5289,29600.0
2009-07-27 14:00:00,21.38,21.39,21.37,21.38,18500.0,16.5289,16.5366,16.5211,16.5289,18500.0
2009-07-27 14:05:00,21.38,21.41,21.37,21.37,14900.0,16.5289,16.5521,16.5211,16.5211,14900.0
2009-07-27 14:10:00,21.38,21.4,21.37,21.39,10600.0,16.5289,16.5443,16.5211,16.5366,10600.0
2009-07-27 14:15:00,21.39,21.44,21.39,21.43,15300.0,16.5366,16.5753,16.5366,16.5675,15300.0
2009-07-27 14:20:00,21.42,21.43,21.41,21.41,5100.0,16.5598,16.5675,16.5521,16.5521,5100.0
2009-07-27 14:25:00,21.41,21.42,21.4,21.4,26600.0,16.5521,16.5598,16.5443,16.5443,26600.0
2009-07-27 14:30:00,21.4,21.41,21.39,21.41,19200.0,16.5443,16.5521,16.5366,16.5521,19200.0
2009-07-27 14:35:00,21.41,21.47,21.41,21.43,22200.0,16.5521,16.5984,16.5521,16.5675,22200.0
2009-07-27 14:40:00,21.43,21.48,21.42,21.47,24500.0,16.5675,16.6062,16.5598,16.5984,24500.0
2009-07-27 14:45:00,21.47,21.48,21.43,21.44,33500.0,16.5984,16.6062,16.5675,16.5753,33500.0
2009-07-27 14:50:00,21.44,21.45,21.42,21.43,16300.0,16.5753,16.583,16.5598,16.5675,16300.0
2009-07-27 14:55:00,21.44,21.47,21.41,21.47,44200.0,16.5753,16.5984,16.5521,16.5984,44200.0
2009-07-27 15:00:00,21.47,21.5,21.47,21.48,35800.0,16.5984,16.6216,16.5984,16.6062,35800.0
2009-07-27 15:05:00,21.48,21.5,21.46,21.49,37200.0,16.6062,16.6216,16.5907,16.6139,37200.0
2009-07-27 15:10:00,21.48,21.49,21.48,21.48,7500.0,16.6062,16.6139,16.6062,16.6062,7500.0
2009-07-27 15:15:00,21.49,21.49,21.47,21.47,24200.0,16.6139,16.6139,16.5984,16.5984,24200.0
2009-07-27 15:20:00,21.47,21.48,21.45,21.45,16300.0,16.5984,16.6062,16.583,16.583,16300.0
2009-07-27 15:25:00,21.46,21.5,21.45,21.48,21400.0,16.5907,16.6216,16.583,16.6062,21400.0
2009-07-27 15:30:00,21.47,21.48,21.46,21.46,15600.0,16.5984,16.6062,16.5907,16.5907,15600.0
2009-07-27 15:35:00,21.46,21.47,21.43,21.46,24500.0,16.5907,16.5984,16.5675,16.5907,24500.0
2009-07-27 15:40:00,21.47,21.51,21.47,21.51,24600.0,16.5984,16.6294,16.5984,16.6294,24600.0
2009-07-27 15:45:00,21.51,21.51,21.48,21.5,36500.0,16.6294,16.6294,16.6062,16.6216,36500.0
2009-07-27 15:50:00,21.49,21.55,21.48,21.51,129300.0,16.6139,16.6603,16.6062,16.6294,129300.0
2009-07-27 15:55:00,21.52,21.53,21.51,21.52,96900.0,16.6371,16.6448,16.6294,16.6371,96900.0
2009-07-28 09:30:00,21.44,21.63,21.34,21.48,9800.0,16.5753,16.7221,16.4979,16.6062,9800.0
2009-07-28 09:35:00,21.48,21.54,21.45,21.48,13100.0,16.6062,16.6526,16.583,16.6062,13100.0
2009-07-28 09:40:00,21.48,21.55,21.48,21.54,9300.0,16.6062,16.6603,16.6062,16.6526,9300.0
2009-07-28 09:45:00,21.55,21.62,21.52,21.62,17000.0,16.6603,16.7144,16.6371,16.7144,17000.0
2009-07-28 09:50:00,21.61,21.61,21.55,21.57,20900.0,16.7067,16.7067,16.6603,16.6758,20900.0
2009-07-28 09:55:00,21.57,21.59,21.55,21.55,24200.0,16.6758,16.6912,16.6603,16.6603,24200.0
2009-07-28 10:00:00,21.55,21.56,21.49,21.5,30200.0,16.6603,16.668,16.6139,16.6216,30200.0
2009-07-28 10:05:00,21.5,21.52,21.48,21.51,8300.0,16.6216,16.6371,16.6062,16.6294,8300.0
2009-07-28 10:10:00,21.51,21.55,21.42,21.47,20800.0,16.6294,16.6603,16.5598,16.5984,20800.0
2009-07-28 10:15:00,21.46,21.46,21.4,21.42,35500.0,16.5907,16.5907,16.5443,16.5598,35500.0
2009-07-28 10:20:00,21.41,21.43,21.39,21.4,47700.0,16.5521,16.5675,16.5366,16.5443,47700.0
2009-07-28 10:25:00,21.4,21.44,21.39,21.44,19900.0,16.5443,16.5753,16.5366,16.5753,19900.0
2009-07-28 10:30:00,21.43,21.43,21.4,21.4,8300.0,16.5675,16.5675,16.5443,16.5443,8300.0
2009-07-28 10:35:00,21.41,21.41,21.39,21.39,7100.0,16.5521,16.5521,16.5366,16.5366,7100.0
2009-07-28 10:40:00,21.38,21.39,21.36,21.39,6100.0,16.5289,16.5366,16.5134,16.5366,6100.0
2009-07-28 10:45:00,21.39,21.41,21.38,21.41,11200.0,16.5366,16.5521,16.5289,16.5521,11200.0
2009-07-28 10:50:00,21.4,21.42,21.4,21.42,4300.0,16.5443,16.5598,16.5443,16.5598,4300.0
2009-07-28 10:55:00,21.41,21.43,21.41,21.42,4600.0,16.5521,16.5675,16.5521,16.5598,4600.0
2009-07-28 11:00:00,21.42,21.42,21.39,21.39,9300.0,16.5598,16.5598,16.5366,16.5366,9300.0
2009-07-28 11:05:00,21.39,21.41,21.39,21.39,10200.0,16.5366,16.5521,16.5366,16.5366,10200.0
2009-07-28 11:10:00,21.39,21.39,21.35,21.38,15800.0,16.5366,16.5366,16.5057,16.5289,15800.0
2009-07-28 11:15:00,21.35,21.39,21.35,21.39,8800.0,16.5057,16.5366,16.5057,16.5366,8800.0
2009-07-28 11:20:00,21.39,21.41,21.38,21.41,16700.0,16.5366,16.5521,16.5289,16.5521,16700.0
2009-07-28 11:25:00,21.4,21.42,21.39,21.4,13600.0,16.5443,16.5598,16.5366,16.5443,13600.0
2009-07-28 11:30:00,21.39,21.4,21.35,21.35,13900.0,16.5366,16.5443,16.5057,16.5057,13900.0
2009-07-28 11:35:00,21.35,21.37,21.34,21.35,37900.0,16.5057,16.5211,16.4979,16.5057,37900.0
2009-07-28 11:40:00,21.35,21.35,21.34,21.34,9700.0,16.5057,16.5057,16.4979,16.4979,9700.0
2009-07-28 11:45:00,21.34,21.4,21.34,21.39,9000.0,16.4979,16.5443,16.4979,16.5366,9000.0
2009-07-28 11:50:00,21.38,21.39,21.37,21.39,12200.0,16.5289,16.5366,16.5211,16.5366,12200.0
2009-07-28 11:55:00,21.39,21.39,21.38,21.38,5100.0,16.5366,16.5366,16.5289,16.5289,5100.0
2009-07-28 12:00:00,21.38,21.39,21.38,21.39,3300.0,16.5289,16.5366,16.5289,16.5366,3300.0
2009-07-28 12:05:00,21.38,21.42,21.38,21.42,13900.0,16.5289,16.5598,16.5289,16.5598,13900.0
2009-07-28 12:10:00,21.42,21.43,21.39,21.39,24800.0,16.5598,16.5675,16.5366,16.5366,24800.0
2009-07-28 12:15:00,21.39,21.39,21.36,21.36,33500.0,16.5366,16.5366,16.5134,16.5134,33500.0
2009-07-28 12:20:00,21.37,21.38,21.36,21.37,11200.0,16.5211,16.5289,16.5134,16.5211,11200.0
2009-07-28 12:25:00,21.37,21.37,21.36,21.37,4700.0,16.5211,16.5211,16.5134,16.5211,4700.0
2009-07-28 12:30:00,21.37,21.39,21.37,21.38,8900.0,16.5211,16.5366,16.5211,16.5289,8900.0
2009-07-28 12:35:00,21.39,21.4,21.38,21.39,15200.0,16.5366,16.5443,16.5289,16.5366,15200.0
2009-07-28 12:40:00,21.39,21.4,21.38,21.38,8100.0,16.5366,16.5443,16.5289,16.5289,8100.0
2009-07-28 12:45:00,21.38,21.39,21.35,21.35,8100.0,16.5289,16.5366,16.5057,16.5057,8100.0
2009-07-28 12:50:00,21.36,21.36,21.35,21.36,8700.0,16.5134,16.5134,16.5057,16.5134,8700.0
2009-07-28 12:55:00,21.36,21.37,21.35,21.36,9500.0,16.5134,16.5211,16.5057,16.5134,9500.0
2009-07-28 13:00:00,21.36,21.36,21.35,21.35,3700.0,16.5134,16.5134,16.5057,16.5057,3700.0
2009-07-28 13:05:00,21.36,21.38,21.35,21.38,22000.0,16.5134,16.5289,16.5057,16.5289,22000.0
2009-07-28 13:10:00,21.38,21.43,21.38,21.43,19900.0,16.5289,16.5675,16.5289,16.5675,19900.0
2009-07-28 13:15:00,21.43,21.44,21.42,21.44,6800.0,16.5675,16.5753,16.5598,16.5753,6800.0
2009-07-28 13:20:00,21.44,21.47,21.43,21.44,30600.0,16.5753,16.5984,16.5675,16.5753,30600.0
2009-07-28 13:25:00,21.44,21.45,21.41,21.42,33000.0,16.5753,16.583,16.5521,16.5598,33000.0
2009-07-28 13:30:00,21.42,21.47,21.41,21.47,30200.0,16.5598,16.5984,16.5521,16.5984,30200.0
2009-07-28 13:35:00,21.47,21.48,21.46,21.47,15600.0,16.5984,16.6062,16.5907,16.5984,15600.0
2009-07-28 13:40:00,21.47,21.47,21.41,21.41,30500.0,16.5984,16.5984,16.5521,16.5521,30500.0
2009-07-28 13:45:00,21.41,21.42,21.4,21.41,11200.0,16.5521,16.5598,16.5443,16.5521,11200.0
2009-07-28 13:50:00,21.41,21.43,21.39,21.42,38100.0,16.5521,16.5675,16.5366,16.5598,38100.0
2009-07-28 13:55:00,21.42,21.44,21.41,21.42,24900.0,16.5598,16.5753,16.5521,16.5598,24900.0
2009-07-28 14:00:00,21.42,21.44,21.42,21.43,13100.0,16.5598,16.5753,16.5598,16.5675,13100.0
2009-07-28 14:05:00,21.43,21.43,21.41,21.43,31000.0,16.5675,16.5675,16.5521,16.5675,31000.0
2009-07-28 14:10:00,21.43,21.43,21.41,21.41,20000.0,16.5675,16.5675,16.5521,16.5521,20000.0
2009-07-28 14:15:00,21.41,21.43,21.41,21.41,18700.0,16.5521,16.5675,16.5521,16.5521,18700.0
2009-07-28 14:20:00,21.42,21.43,21.41,21.41,17000.0,16.5598,16.5675,16.5521,16.5521,17000.0
2009-07-28 14:25:00,21.42,21.42,21.41,21.41,9300.0,16.5598,16.5598,16.5521,16.5521,9300.0
2009-07-28 14:30:00,21.41,21.45,21.41,21.41,46200.0,16.5521,16.583,16.5521,16.5521,46200.0
2009-07-28 14:35:00,21.41,21.43,21.41,21.41,31100.0,16.5521,16.5675,16.5521,16.5521,31100.0
2009-07-28 14:40:00,21.41,21.42,21.36,21.36,35200.0,16.5521,16.5598,16.5134,16.5134,35200.0
2009-07-28 14:45:00,21.37,21.41,21.37,21.4,25800.0,16.5211,16.5521,16.5211,16.5443,25800.0
2009-07-28 14:50:00,21.4,21.41,21.37,21.38,19000.0,16.5443,16.5521,16.5211,16.5289,19000.0
2009-07-28 14:55:00,21.38,21.39,21.36,21.37,14900.0,16.5289,16.5366,16.5134,16.5211,14900.0
2009-07-28 15:00:00,21.37,21.39,21.36,21.39,29600.0,16.5211,16.5366,16.5134,16.5366,29600.0
2009-07-28 15:05:00,21.4,21.4,21.36,21.36,16900.0,16.5443,16.5443,16.5134,16.5134,16900.0
2009-07-28 15:10:00,21.36,21.4,21.36,21.37,34900.0,16.5134,16.5443,16.5134,16.5211,34900.0
2009-07-28 15:15:00,21.38,21.38,21.34,21.35,46700.0,16.5289,16.5289,16.4979,16.5057,46700.0
2009-07-28 15:20:00,21.36,21.38,21.35,21.38,20800.0,16.5134,16.5289,16.5057,16.5289,20800.0
2009-07-28 15:25:00,21.38,21.38,21.37,21.37,10400.0,16.5289,16.5289,16.5211,16.5211,10400.0
2009-07-28 15:30:00,21.37,21.4,21.36,21.4,50100.0,16.5211,16.5443,16.5134,16.5443,50100.0
2009-07-28 15:35:00,21.4,21.41,21.38,21.39,49900.0,16.5443,16.5521,16.5289,16.5366,49900.0
2009-07-28 15:40:00,21.38,21.39,21.36,21.39,89900.0,16.5289,16.5366,16.5134,16.5366,89900.0
2009-07-28 15:45:00,21.39,21.39,21.38,21.38,31400.0,16.5366,16.5366,16.5289,16.5289,31400.0
2009-07-28 15:50:00,21.38,21.41,21.38,21.39,74500.0,16.5289,16.5521,16.5289,16.5366,74500.0
2009-07-28 15:55:00,21.39,21.43,21.38,21.4,120600.0,16.5366,16.5675,16.5289,16.5443,120600.0
2009-07-29 09:30:00,22.48,22.74,21.91,22.62,315500.0,17.3793,17.5803,16.9386,17.4875,315500.0
2009-07-29 09:35:00,22.62,23.08,22.57,23.06,371700.0,17.4875,17.8431,17.4489,17.8277,371700.0
2009-07-29 09:40:00,23.06,23.63,23.0,23.62,331200.0,17.8277,18.2683,17.7813,18.2606,331200.0
2009-07-29 09:45:00,23.62,23.72,23.33,23.46,407000.0,18.2606,18.3379,18.0364,18.1369,407000.0
2009-07-29 09:50:00,23.46,23.53,23.4,23.47,341800.0,18.1369,18.191,18.0905,18.1446,341800.0
2009-07-29 09:55:00,23.46,23.57,23.33,23.46,365700.0,18.1369,18.222,18.0364,18.1369,365700.0
2009-07-29 10:00:00,23.45,23.49,23.25,23.35,289200.0,18.1292,18.1601,17.9746,18.0519,289200.0
2009-07-29 10:05:00,23.35,23.37,23.17,23.19,166400.0,18.0519,18.0673,17.9127,17.9282,166400.0
2009-07-29 10:10:00,23.19,23.2,23.05,23.11,222000.0,17.9282,17.9359,17.8199,17.8663,222000.0
2009-07-29 10:15:00,23.12,23.17,23.09,23.11,371000.0,17.8741,17.9127,17.8509,17.8663,371000.0
2009-07-29 10:20:00,23.1,23.17,23.08,23.13,173700.0,17.8586,17.9127,17.8431,17.8818,173700.0
2009-07-29 10:25:00,23.13,23.16,23.05,23.15,190100.0,17.8818,17.905,17.8199,17.8973,190100.0
2009-07-29 10:30:00,23.16,23.16,23.12,23.14,108000.0,17.905,17.905,17.8741,17.8895,108000.0
2009-07-29 10:35:00,23.15,23.16,23.09,23.15,76500.0,17.8973,17.905,17.8509,17.8973,76500.0
2009-07-29 10:40:00,23.14,23.28,23.14,23.21,146700.0,17.8895,17.9978,17.8895,17.9436,146700.0
2009-07-29 10:45:00,23.2,23.24,23.16,23.17,108500.0,17.9359,17.9668,17.905,17.9127,108500.0
2009-07-29 10:50:00,23.19,23.2,23.06,23.08,178300.0,17.9282,17.9359,17.8277,17.8431,178300.0
2009-07-29 10:55:00,23.08,23.19,23.0,23.18,249200.0,17.8431,17.9282,17.7813,17.9204,249200.0
2009-07-29 11:00:00,23.18,23.26,23.17,23.23,38800.0,17.9204,17.9823,17.9127,17.9591,38800.0
2009-07-29 11:05:00,23.23,23.31,23.22,23.31,42400.0,17.9591,18.0209,17.9514,18.0209,42400.0
2009-07-29 11:10:00,23.31,23.34,23.22,23.22,75500.0,18.0209,18.0441,17.9514,17.9514,75500.0
2009-07-29 11:15:00,23.22,23.23,23.17,23.19,43300.0,17.9514,17.9591,17.9127,17.9282,43300.0
2009-07-29 11:20:00,23.19,23.22,23.17,23.17,49700.0,17.9282,17.9514,17.9127,17.9127,49700.0
2009-07-29 11:25:00,23.17,23.19,23.15,23.15,65300.0,17.9127,17.9282,17.8973,17.8973,65300.0
2009-07-29 11:30:00,23.15,23.23,23.15,23.23,48200.0,17.8973,17.9591,17.8973,17.9591,48200.0
2009-07-29 11:35:00,23.23,23.29,23.23,23.26,45800.0,17.9591,18.0055,17.9591,17.9823,45800.0
2009-07-29 11:40:00,23.25,23.25,23.15,23.16,56500.0,17.9746,17.9746,17.8973,17.905,56500.0
2009-07-29 11:45:00,23.16,23.17,23.07,23.09,69300.0,17.905,17.9127,17.8354,17.8509,69300.0
2009-07-29 11:50:00,23.09,23.1,23.07,23.07,53800.0,17.8509,17.8586,17.8354,17.8354,53800.0
2009-07-29 11:55:00,23.08,23.2,23.07,23.13,49700.0,17.8431,17.9359,17.8354,17.8818,49700.0
2009-07-29 12:00:00,23.13,23.15,23.09,23.12,28400.0,17.8818,17.8973,17.8509,17.8741,28400.0
2009-07-29 12:05:00,23.13,23.16,23.1,23.11,43100.0,17.8818,17.905,17.8586,17.8663,43100.0
2009-07-29 12:10:00,23.1,23.1,23.05,23.08,25100.0,17.8586,17.8586,17.8199,17.8431,25100.0
2009-07-29 12:15:00,23.09,23.16,23.09,23.16,13100.0,17.8509,17.905,17.8509,17.905,13100.0
2009-07-29 12:20:00,23.16,23.18,23.08,23.08,45000.0,17.905,17.9204,17.8431,17.8431,45000.0
2009-07-29 12:25:00,23.08,23.12,23.07,23.11,17900.0,17.8431,17.8741,17.8354,17.8663,17900.0
2009-07-29 12:30:00,23.12,23.15,23.09,23.13,110900.0,17.8741,17.8973,17.8509,17.8818,110900.0
2009-07-29 12:35:00,23.14,23.21,23.14,23.19,19900.0,17.8895,17.9436,17.8895,17.9282,19900.0
2009-07-29 12:40:00,23.18,23.18,23.14,23.14,34000.0,17.9204,17.9204,17.8895,17.8895,34000.0
2009-07-29 12:45:00,23.14,23.17,23.13,23.17,21200.0,17.8895,17.9127,17.8818,17.9127,21200.0
2009-07-29 12:50:00,23.17,23.18,23.11,23.14,49400.0,17.9127,17.9204,17.8663,17.8895,49400.0
2009-07-29 12:55:00,23.13,23.13,23.11,23.12,12000.0,17.8818,17.8818,17.8663,17.8741,12000.0
2009-07-29 13:00:00,23.12,23.13,23.09,23.1,51500.0,17.8741,17.8818,17.8509,17.8586,51500.0
2009-07-29 13:05:00,23.1,23.13,23.1,23.1,48000.0,17.8586,17.8818,17.8586,17.8586,48000.0
2009-07-29 13:10:00,23.1,23.16,23.09,23.13,55100.0,17.8586,17.905,17.8509,17.8818,55100.0
2009-07-29 13:15:00,23.13,23.19,23.13,23.18,13800.0,17.8818,17.9282,17.8818,17.9204,13800.0
2009-07-29 13:20:00,23.19,23.22,23.18,23.21,27000.0,17.9282,17.9514,17.9204,17.9436,27000.0
2009-07-29 13:25:00,23.21,23.21,23.18,23.19,24500.0,17.9436,17.9436,17.9204,17.9282,24500.0
2009-07-29 13:30:00,23.18,23.19,23.14,23.14,48600.0,17.9204,17.9282,17.8895,17.8895,48600.0
2009-07-29 13:35:00,23.15,23.15,23.1,23.11,67400.0,17.8973,17.8973,17.8586,17.8663,67400.0
2009-07-29 13:40:00,23.11,23.14,23.11,23.14,29300.0,17.8663,17.8895,17.8663,17.8895,29300.0
2009-07-29 13:45:00,23.13,23.14,23.07,23.13,91800.0,17.8818,17.8895,17.8354,17.8818,91800.0
2009-07-29 13:50:00,23.13,23.15,23.12,23.14,10300.0,17.8818,17.8973,17.8741,17.8895,10300.0
2009-07-29 13:55:00,23.15,23.16,23.14,23.16,15000.0,17.8973,17.905,17.8895,17.905,15000.0
2009-07-29 14:00:00,23.16,23.19,23.14,23.17,45600.0,17.905,17.9282,17.8895,17.9127,45600.0
2009-07-29 14:05:00,23.17,23.19,23.16,23.18,24800.0,17.9127,17.9282,17.905,17.9204,24800.0
2009-07-29 14:10:00,23.18,23.2,23.17,23.2,20600.0,17.9204,17.9359,17.9127,17.9359,20600.0
2009-07-29 14:15:00,23.2,23.25,23.18,23.25,40700.0,17.9359,17.9746,17.9204,17.9746,40700.0
2009-07-29 14:20:00,23.24,23.28,23.24,23.26,31500.0,17.9668,17.9978,17.9668,17.9823,31500.0
2009-07-29 14:25:00,23.27,23.3,23.26,23.29,38600.0,17.99,18.0132,17.9823,18.0055,38600.0
2009-07-29 14:30:00,23.29,23.34,23.29,23.33,27900.0,18.0055,18.0441,18.0055,18.0364,27900.0
2009-07-29 14:35:00,23.33,23.34,23.31,23.32,32600.0,18.0364,18.0441,18.0209,18.0287,32600.0
2009-07-29 14:40:00,23.32,23.32,23.3,23.3,29300.0,18.0287,18.0287,18.0132,18.0132,29300.0
2009-07-29 14:45:00,23.3,23.3,23.28,23.28,16700.0,18.0132,18.0132,17.9978,17.9978,16700.0
2009-07-29 14:50:00,23.29,23.35,23.28,23.33,49300.0,18.0055,18.0519,17.9978,18.0364,49300.0
2009-07-29 14:55:00,23.34,23.39,23.32,23.39,94500.0,18.0441,18.0828,18.0287,18.0828,94500.0
2009-07-29 15:00:00,23.39,23.42,23.32,23.32,117800.0,18.0828,18.106,18.0287,18.0287,117800.0
2009-07-29 15:05:00,23.32,23.34,23.27,23.31,85900.0,18.0287,18.0441,17.99,18.0209,85900.0
2009-07-29 15:10:00,23.31,23.35,23.29,23.33,43600.0,18.0209,18.0519,18.0055,18.0364,43600.0
2009-07-29 15:15:00,23.34,23.34,23.31,23.33,26500.0,18.0441,18.0441,18.0209,18.0364,26500.0
2009-07-29 15:20:00,23.33,23.39,23.32,23.38,42500.0,18.0364,18.0828,18.0287,18.0751,42500.0
2009-07-29 15:25:00,23.38,23.41,23.37,23.38,51500.0,18.0751,18.0983,18.0673,18.0751,51500.0
2009-07-29 15:30:00,23.38,23.4,23.38,23.4,42600.0,18.0751,18.0905,18.0751,18.0905,42600.0
2009-07-29 15:35:00,23.4,23.41,23.39,23.4,52000.0,18.0905,18.0983,18.0828,18.0905,52000.0
2009-07-29 15:40:00,23.41,23.43,23.39,23.42,114900.0,18.0983,18.1137,18.0828,18.106,114900.0
2009-07-29 15:45:00,23.42,23.44,23.36,23.37,168500.0,18.106,18.1214,18.0596,18.0673,168500.0
2009-07-29 15:50:00,23.36,23.37,23.32,23.34,123500.0,18.0596,18.0673,18.0287,18.0441,123500.0
2009-07-29 15:55:00,23.35,23.35,23.32,23.33,132500.0,18.0519,18.0519,18.0287,18.0364,132500.0
2009-07-30 09:30:00,23.49,23.49,23.28,23.37,75900.0,18.1601,18.1601,17.9978,18.0673,75900.0
2009-07-30 09:35:00,23.38,23.46,23.37,23.43,30100.0,18.0751,18.1369,18.0673,18.1137,30100.0
2009-07-30 09:40:00,23.43,23.48,23.42,23.46,24600.0,18.1137,18.1524,18.106,18.1369,24600.0
2009-07-30 09:45:00,23.45,23.46,23.38,23.39,70500.0,18.1292,18.1369,18.0751,18.0828,70500.0
2009-07-30 09:50:00,23.39,23.41,23.36,23.41,55100.0,18.0828,18.0983,18.0596,18.0983,55100.0
2009-07-30 09:55:00,23.4,23.42,23.35,23.4,59100.0,18.0905,18.106,18.0519,18.0905,59100.0
2009-07-30 10:00:00,23.41,23.44,23.39,23.42,31800.0,18.0983,18.1214,18.0828,18.106,31800.0
2009-07-30 10:05:00,23.42,23.5,23.42,23.5,42000.0,18.106,18.1678,18.106,18.1678,42000.0
2009-07-30 10:10:00,23.5,23.5,23.44,23.44,34900.0,18.1678,18.1678,18.1214,18.1214,34900.0
2009-07-30 10:15:00,23.44,23.5,23.44,23.49,23100.0,18.1214,18.1678,18.1214,18.1601,23100.0
2009-07-30 10:20:00,23.5,23.5,23.49,23.49,25500.0,18.1678,18.1678,18.1601,18.1601,25500.0
2009-07-30 10:25:00,23.49,23.5,23.48,23.49,35200.0,18.1601,18.1678,18.1524,18.1601,35200.0
2009-07-30 10:30:00,23.49,23.5,23.49,23.49,35500.0,18.1601,18.1678,18.1601,18.1601,35500.0
2009-07-30 10:35:00,23.49,23.5,23.46,23.47,45600.0,18.1601,18.1678,18.1369,18.1446,45600.0
2009-07-30 10:40:00,23.47,23.47,23.45,23.47,81100.0,18.1446,18.1446,18.1292,18.1446,81100.0
2009-07-30 10:45:00,23.48,23.5,23.48,23.5,17900.0,18.1524,18.1678,18.1524,18.1678,17900.0
2009-07-30 10:50:00,23.49,23.5,23.47,23.5,49100.0,18.1601,18.1678,18.1446,18.1678,49100.0
2009-07-30 10:55:00,23.5,23.55,23.45,23.45,88400.0,18.1678,18.2065,18.1292,18.1292,88400.0
2009-07-30 11:00:00,23.46,23.48,23.46,23.48,10800.0,18.1369,18.1524,18.1369,18.1524,10800.0
2009-07-30 11:05:00,23.49,23.5,23.48,23.48,12800.0,18.1601,18.1678,18.1524,18.1524,12800.0
2009-07-30 11:10:00,23.48,23.5,23.48,23.5,16600.0,18.1524,18.1678,18.1524,18.1678,16600.0
2009-07-30 11:15:00,23.49,23.59,23.49,23.58,86400.0,18.1601,18.2374,18.1601,18.2297,86400.0
2009-07-30 11:20:00,23.58,23.59,23.57,23.57,17400.0,18.2297,18.2374,18.222,18.222,17400.0
2009-07-30 11:25:00,23.57,23.59,23.5,23.59,23600.0,18.222,18.2374,18.1678,18.2374,23600.0
2009-07-30 11:30:00,23.59,23.63,23.59,23.62,16000.0,18.2374,18.2683,18.2374,18.2606,16000.0
2009-07-30 11:35:00,23.63,23.64,23.62,23.64,9900.0,18.2683,18.2761,18.2606,18.2761,9900.0
2009-07-30 11:40:00,23.64,23.68,23.64,23.65,38200.0,18.2761,18.307,18.2761,18.2838,38200.0
2009-07-30 11:45:00,23.64,23.69,23.63,23.68,12800.0,18.2761,18.3147,18.2683,18.307,12800.0
2009-07-30 11:50:00,23.69,23.69,23.66,23.67,16100.0,18.3147,18.3147,18.2915,18.2993,16100.0
2009-07-30 11:55:00,23.67,23.69,23.6,23.6,21500.0,18.2993,18.3147,18.2451,18.2451,21500.0
2009-07-30 12:00:00,23.61,23.61,23.6,23.6,3000.0,18.2529,18.2529,18.2451,18.2451,3000.0
2009-07-30 12:05:00,23.61,23.61,23.6,23.6,6800.0,18.2529,18.2529,18.2451,18.2451,6800.0
2009-07-30 12:10:00,23.61,23.61,23.55,23.58,44600.0,18.2529,18.2529,18.2065,18.2297,44600.0
2009-07-30 12:15:00,23.58,23.64,23.58,23.64,5700.0,18.2297,18.2761,18.2297,18.2761,5700.0
2009-07-30 12:20:00,23.64,23.65,23.64,23.64,6500.0,18.2761,18.2838,18.2761,18.2761,6500.0
2009-07-30 12:25:00,23.64,23.64,23.62,23.63,3300.0,18.2761,18.2761,18.2606,18.2683,3300.0
2009-07-30 12:30:00,23.63,23.66,23.62,23.66,20100.0,18.2683,18.2915,18.2606,18.2915,20100.0
2009-07-30 12:35:00,23.66,23.67,23.64,23.65,24600.0,18.2915,18.2993,18.2761,18.2838,24600.0
2009-07-30 12:40:00,23.66,23.66,23.65,23.65,10600.0,18.2915,18.2915,18.2838,18.2838,10600.0
2009-07-30 12:45:00,23.66,23.71,23.65,23.7,21500.0,18.2915,18.3302,18.2838,18.3225,21500.0
2009-07-30 12:50:00,23.7,23.71,23.69,23.69,7500.0,18.3225,18.3302,18.3147,18.3147,7500.0
2009-07-30 12:55:00,23.7,23.7,23.69,23.7,10700.0,18.3225,18.3225,18.3147,18.3225,10700.0
2009-07-30 13:00:00,23.69,23.75,23.69,23.72,27000.0,18.3147,18.3611,18.3147,18.3379,27000.0
2009-07-30 13:05:00,23.72,23.73,23.7,23.7,14500.0,18.3379,18.3456,18.3225,18.3225,14500.0
2009-07-30 13:10:00,23.71,23.72,23.69,23.69,3600.0,18.3302,18.3379,18.3147,18.3147,3600.0
2009-07-30 13:15:00,23.69,23.69,23.67,23.67,8500.0,18.3147,18.3147,18.2993,18.2993,8500.0
2009-07-30 13:20:00,23.68,23.7,23.67,23.67,17500.0,18.307,18.3225,18.2993,18.2993,17500.0
2009-07-30 13:25:00,23.68,23.68,23.65,23.65,9700.0,18.307,18.307,18.2838,18.2838,9700.0
2009-07-30 13:30:00,23.65,23.67,23.65,23.66,8400.0,18.2838,18.2993,18.2838,18.2915,8400.0
2009-07-30 13:35:00,23.66,23.67,23.63,23.63,8900.0,18.2915,18.2993,18.2683,18.2683,8900.0
2009-07-30 13:40:00,23.63,23.66,23.63,23.65,17100.0,18.2683,18.2915,18.2683,18.2838,17100.0
2009-07-30 13:45:00,23.65,23.66,23.6,23.61,40900.0,18.2838,18.2915,18.2451,18.2529,40900.0
2009-07-30 13:50:00,23.61,23.63,23.61,23.63,10800.0,18.2529,18.2683,18.2529,18.2683,10800.0
2009-07-30 13:55:00,23.62,23.63,23.59,23.6,17100.0,18.2606,18.2683,18.2374,18.2451,17100.0
2009-07-30 14:00:00,23.6,23.61,23.6,23.61,9800.0,18.2451,18.2529,18.2451,18.2529,9800.0
2009-07-30 14:05:00,23.61,23.61,23.52,23.52,32700.0,18.2529,18.2529,18.1833,18.1833,32700.0
2009-07-30 14:10:00,23.52,23.56,23.51,23.55,40000.0,18.1833,18.2142,18.1756,18.2065,40000.0
2009-07-30 14:15:00,23.54,23.57,23.54,23.55,29000.0,18.1988,18.222,18.1988,18.2065,29000.0
2009-07-30 14:20:00,23.55,23.59,23.54,23.57,20600.0,18.2065,18.2374,18.1988,18.222,20600.0
2009-07-30 14:25:00,23.58,23.59,23.56,23.56,5600.0,18.2297,18.2374,18.2142,18.2142,5600.0
2009-07-30 14:30:00,23.57,23.58,23.56,23.57,11400.0,18.222,18.2297,18.2142,18.222,11400.0
2009-07-30 14:35:00,23.56,23.57,23.54,23.54,7700.0,18.2142,18.222,18.1988,18.1988,7700.0
2009-07-30 14:40:00,23.54,23.55,23.54,23.54,10300.0,18.1988,18.2065,18.1988,18.1988,10300.0
2009-07-30 14:45:00,23.54,23.55,23.53,23.53,8600.0,18.1988,18.2065,18.191,18.191,8600.0
2009-07-30 14:50:00,23.53,23.53,23.5,23.51,14500.0,18.191,18.191,18.1678,18.1756,14500.0
2009-07-30 14:55:00,23.51,23.53,23.5,23.52,14400.0,18.1756,18.191,18.1678,18.1833,14400.0
2009-07-30 15:00:00,23.52,23.54,23.51,23.52,29000.0,18.1833,18.1988,18.1756,18.1833,29000.0
2009-07-30 15:05:00,23.53,23.54,23.52,23.54,10500.0,18.191,18.1988,18.1833,18.1988,10500.0
2009-07-30 15:10:00,23.54,23.57,23.54,23.55,25000.0,18.1988,18.222,18.1988,18.2065,25000.0
2009-07-30 15:15:00,23.56,23.59,23.56,23.58,44800.0,18.2142,18.2374,18.2142,18.2297,44800.0
2009-07-30 15:20:00,23.58,23.6,23.57,23.59,35800.0,18.2297,18.2451,18.222,18.2374,35800.0
2009-07-30 15:25:00,23.6,23.61,23.59,23.6,38500.0,18.2451,18.2529,18.2374,18.2451,38500.0
2009-07-30 15:30:00,23.6,23.61,23.6,23.6,45200.0,18.2451,18.2529,18.2451,18.2451,45200.0
2009-07-30 15:35:00,23.6,23.64,23.59,23.64,148300.0,18.2451,18.2761,18.2374,18.2761,148300.0
2009-07-30 15:40:00,23.63,23.64,23.56,23.57,89200.0,18.2683,18.2761,18.2142,18.222,89200.0
2009-07-30 15:45:00,23.56,23.59,23.56,23.56,79500.0,18.2142,18.2374,18.2142,18.2142,79500.0
2009-07-30 15:50:00,23.56,23.58,23.55,23.55,126700.0,18.2142,18.2297,18.2065,18.2065,126700.0
2009-07-30 15:55:00,23.56,23.56,23.53,23.55,185900.0,18.2142,18.2142,18.191,18.2065,185900.0
2009-07-31 09:30:00,23.47,23.49,23.36,23.47,21400.0,18.1446,18.1601,18.0596,18.1446,21400.0
2009-07-31 09:35:00,23.47,23.59,23.47,23.56,29500.0,18.1446,18.2374,18.1446,18.2142,29500.0
2009-07-31 09:40:00,23.57,23.69,23.54,23.55,26200.0,18.222,18.3147,18.1988,18.2065,26200.0
2009-07-31 09:45:00,23.56,23.67,23.56,23.65,26900.0,18.2142,18.2993,18.2142,18.2838,26900.0
2009-07-31 09:50:00,23.65,23.66,23.52,23.52,22700.0,18.2838,18.2915,18.1833,18.1833,22700.0
2009-07-31 09:55:00,23.53,23.55,23.43,23.43,25900.0,18.191,18.2065,18.1137,18.1137,25900.0
2009-07-31 10:00:00,23.43,23.44,23.35,23.39,42500.0,18.1137,18.1214,18.0519,18.0828,42500.0
2009-07-31 10:05:00,23.4,23.42,23.33,23.38,27400.0,18.0905,18.106,18.0364,18.0751,27400.0
2009-07-31 10:10:00,23.38,23.44,23.34,23.35,25300.0,18.0751,18.1214,18.0441,18.0519,25300.0
2009-07-31 10:15:00,23.35,23.42,23.34,23.4,16100.0,18.0519,18.106,18.0441,18.0905,16100.0
2009-07-31 10:20:00,23.39,23.47,23.39,23.45,22100.0,18.0828,18.1446,18.0828,18.1292,22100.0
2009-07-31 10:25:00,23.46,23.51,23.44,23.47,9800.0,18.1369,18.1756,18.1214,18.1446,9800.0
2009-07-31 10:30:00,23.48,23.51,23.47,23.49,10600.0,18.1524,18.1756,18.1446,18.1601,10600.0
2009-07-31 10:35:00,23.49,23.51,23.46,23.47,11800.0,18.1601,18.1756,18.1369,18.1446,11800.0
2009-07-31 10:40:00,23.47,23.57,23.46,23.56,11600.0,18.1446,18.222,18.1369,18.2142,11600.0
2009-07-31 10:45:00,23.58,23.58,23.51,23.53,7700.0,18.2297,18.2297,18.1756,18.191,7700.0
2009-07-31 10:50:00,23.51,23.55,23.51,23.54,5200.0,18.1756,18.2065,18.1756,18.1988,5200.0
2009-07-31 10:55:00,23.54,23.56,23.54,23.54,4600.0,18.1988,18.2142,18.1988,18.1988,4600.0
2009-07-31 11:00:00,23.54,23.54,23.51,23.52,8100.0,18.1988,18.1988,18.1756,18.1833,8100.0
2009-07-31 11:05:00,23.52,23.54,23.52,23.53,5600.0,18.1833,18.1988,18.1833,18.191,5600.0
2009-07-31 11:10:00,23.52,23.55,23.52,23.54,7800.0,18.1833,18.2065,18.1833,18.1988,7800.0
2009-07-31 11:15:00,23.54,23.54,23.48,23.48,7100.0,18.1988,18.1988,18.1524,18.1524,7100.0
2009-07-31 11:20:00,23.48,23.49,23.44,23.45,11800.0,18.1524,18.1601,18.1214,18.1292,11800.0
2009-07-31 11:25:00,23.45,23.5,23.45,23.46,12100.0,18.1292,18.1678,18.1292,18.1369,12100.0
2009-07-31 11:30:00,23.46,23.47,23.43,23.47,9900.0,18.1369,18.1446,18.1137,18.1446,9900.0
2009-07-31 11:35:00,23.47,23.5,23.47,23.47,12700.0,18.1446,18.1678,18.1446,18.1446,12700.0
2009-07-31 11:40:00,23.47,23.49,23.47,23.49,3400.0,18.1446,18.1601,18.1446,18.1601,3400.0
2009-07-31 11:45:00,23.48,23.48,23.46,23.47,3700.0,18.1524,18.1524,18.1369,18.1446,3700.0
2009-07-31 11:50:00,23.46,23.48,23.46,23.47,10000.0,18.1369,18.1524,18.1369,18.1446,10000.0
2009-07-31 11:55:00,23.46,23.46,23.43,23.44,5300.0,18.1369,18.1369,18.1137,18.1214,5300.0
2009-07-31 12:00:00,23.44,23.45,23.42,23.43,7800.0,18.1214,18.1292,18.106,18.1137,7800.0
2009-07-31 12:05:00,23.42,23.43,23.41,23.43,5100.0,18.106,18.1137,18.0983,18.1137,5100.0
2009-07-31 12:10:00,23.43,23.44,23.41,23.41,6200.0,18.1137,18.1214,18.0983,18.0983,6200.0
2009-07-31 12:15:00,23.41,23.42,23.39,23.42,6200.0,18.0983,18.106,18.0828,18.106,6200.0
2009-07-31 12:20:00,23.43,23.46,23.43,23.46,7500.0,18.1137,18.1369,18.1137,18.1369,7500.0
2009-07-31 12:25:00,23.46,23.47,23.45,23.46,8000.0,18.1369,18.1446,18.1292,18.1369,8000.0
2009-07-31 12:30:00,23.46,23.46,23.41,23.41,13600.0,18.1369,18.1369,18.0983,18.0983,13600.0
2009-07-31 12:35:00,23.41,23.42,23.41,23.42,1000.0,18.0983,18.106,18.0983,18.106,1000.0
2009-07-31 12:40:00,23.42,23.42,23.41,23.42,1900.0,18.106,18.106,18.0983,18.106,1900.0
2009-07-31 12:45:00,23.42,23.46,23.42,23.46,10500.0,18.106,18.1369,18.106,18.1369,10500.0
2009-07-31 12:50:00,23.45,23.46,23.42,23.42,12400.0,18.1292,18.1369,18.106,18.106,12400.0
2009-07-31 12:55:00,23.42,23.45,23.42,23.45,8100.0,18.106,18.1292,18.106,18.1292,8100.0
2009-07-31 13:00:00,23.44,23.44,23.43,23.43,1700.0,18.1214,18.1214,18.1137,18.1137,1700.0
2009-07-31 13:05:00,23.43,23.44,23.43,23.44,2800.0,18.1137,18.1214,18.1137,18.1214,2800.0
2009-07-31 13:10:00,23.44,23.44,23.43,23.43,8000.0,18.1214,18.1214,18.1137,18.1137,8000.0
2009-07-31 13:15:00,23.43,23.44,23.42,23.42,8100.0,18.1137,18.1214,18.106,18.106,8100.0
2009-07-31 13:20:00,23.43,23.43,23.42,23.43,6700.0,18.1137,18.1137,18.106,18.1137,6700.0
2009-07-31 13:25:00,23.43,23.44,23.41,23.44,25100.0,18.1137,18.1214,18.0983,18.1214,25100.0
2009-07-31 13:30:00,23.44,23.46,23.42,23.43,9600.0,18.1214,18.1369,18.106,18.1137,9600.0
2009-07-31 13:35:00,23.43,23.43,23.42,23.42,5400.0,18.1137,18.1137,18.106,18.106,5400.0
2009-07-31 13:40:00,23.43,23.45,23.41,23.44,14100.0,18.1137,18.1292,18.0983,18.1214,14100.0
2009-07-31 13:45:00,23.45,23.46,23.41,23.43,31500.0,18.1292,18.1369,18.0983,18.1137,31500.0
2009-07-31 13:50:00,23.43,23.44,23.42,23.43,6300.0,18.1137,18.1214,18.106,18.1137,6300.0
2009-07-31 13:55:00,23.42,23.42,23.41,23.41,6600.0,18.106,18.106,18.0983,18.0983,6600.0
2009-07-31 14:00:00,23.42,23.46,23.42,23.46,14900.0,18.106,18.1369,18.106,18.1369,14900.0
2009-07-31 14:05:00,23.46,23.46,23.41,23.44,11700.0,18.1369,18.1369,18.0983,18.1214,11700.0
2009-07-31 14:10:00,23.45,23.49,23.44,23.48,16800.0,18.1292,18.1601,18.1214,18.1524,16800.0
2009-07-31 14:15:00,23.48,23.48,23.45,23.46,9500.0,18.1524,18.1524,18.1292,18.1369,9500.0
2009-07-31 14:20:00,23.46,23.47,23.44,23.45,6800.0,18.1369,18.1446,18.1214,18.1292,6800.0
2009-07-31 14:25:00,23.45,23.47,23.45,23.45,13600.0,18.1292,18.1446,18.1292,18.1292,13600.0
2009-07-31 14:30:00,23.45,23.46,23.44,23.44,10200.0,18.1292,18.1369,18.1214,18.1214,10200.0
2009-07-31 14:35:00,23.45,23.45,23.41,23.42,17100.0,18.1292,18.1292,18.0983,18.106,17100.0
2009-07-31 14:40:00,23.42,23.44,23.4,23.41,20600.0,18.106,18.1214,18.0905,18.0983,20600.0
2009-07-31 14:45:00,23.41,23.43,23.4,23.43,13600.0,18.0983,18.1137,18.0905,18.1137,13600.0
2009-07-31 14:50:00,23.44,23.44,23.43,23.43,10500.0,18.1214,18.1214,18.1137,18.1137,10500.0
2009-07-31 14:55:00,23.42,23.42,23.4,23.42,16900.0,18.106,18.106,18.0905,18.106,16900.0
2009-07-31 15:00:00,23.42,23.43,23.4,23.42,14700.0,18.106,18.1137,18.0905,18.106,14700.0
2009-07-31 15:05:00,23.43,23.46,23.41,23.41,19000.0,18.1137,18.1369,18.0983,18.0983,19000.0
2009-07-31 15:10:00,23.42,23.42,23.4,23.4,11200.0,18.106,18.106,18.0905,18.0905,11200.0
2009-07-31 15:15:00,23.41,23.42,23.39,23.41,22800.0,18.0983,18.106,18.0828,18.0983,22800.0
2009-07-31 15:20:00,23.41,23.45,23.41,23.44,29500.0,18.0983,18.1292,18.0983,18.1214,29500.0
2009-07-31 15:25:00,23.44,23.46,23.41,23.41,29600.0,18.1214,18.1369,18.0983,18.0983,29600.0
2009-07-31 15:30:00,23.41,23.42,23.38,23.41,49800.0,18.0983,18.106,18.0751,18.0983,49800.0
2009-07-31 15:35:00,23.41,23.41,23.38,23.38,33400.0,18.0983,18.0983,18.0751,18.0751,33400.0
2009-07-31 15:40:00,23.38,23.39,23.31,23.33,101200.0,18.0751,18.0828,18.0209,18.0364,101200.0
2009-07-31 15:45:00,23.32,23.34,23.31,23.32,47400.0,18.0287,18.0441,18.0209,18.0287,47400.0
2009-07-31 15:50:00,23.32,23.37,23.29,23.37,137700.0,18.0287,18.0673,18.0055,18.0673,137700.0
2009-07-31 15:55:00,23.37,23.44,23.36,23.38,244800.0,18.0673,18.1214,18.0596,18.0751,244800.0
2009-08-03 09:30:00,23.6,23.6,23.39,23.52,65300.0,18.2451,18.2451,18.0828,18.1833,65300.0
2009-08-03 09:35:00,23.52,23.56,23.47,23.49,119500.0,18.1833,18.2142,18.1446,18.1601,119500.0
2009-08-03 09:40:00,23.5,23.5,23.38,23.48,81100.0,18.1678,18.1678,18.0751,18.1524,81100.0
2009-08-03 09:45:00,23.46,23.47,23.42,23.43,229600.0,18.1369,18.1446,18.106,18.1137,229600.0
2009-08-03 09:50:00,23.42,23.49,23.39,23.47,263100.0,18.106,18.1601,18.0828,18.1446,263100.0
2009-08-03 09:55:00,23.49,23.49,23.41,23.42,51400.0,18.1601,18.1601,18.0983,18.106,51400.0
2009-08-03 10:00:00,23.43,23.5,23.41,23.45,73500.0,18.1137,18.1678,18.0983,18.1292,73500.0
2009-08-03 10:05:00,23.45,23.48,23.36,23.36,107500.0,18.1292,18.1524,18.0596,18.0596,107500.0
2009-08-03 10:10:00,23.36,23.51,23.36,23.51,28000.0,18.0596,18.1756,18.0596,18.1756,28000.0
2009-08-03 10:15:00,23.51,23.51,23.4,23.4,42000.0,18.1756,18.1756,18.0905,18.0905,42000.0
2009-08-03 10:20:00,23.4,23.44,23.39,23.44,15200.0,18.0905,18.1214,18.0828,18.1214,15200.0
2009-08-03 10:25:00,23.45,23.48,23.45,23.47,29700.0,18.1292,18.1524,18.1292,18.1446,29700.0
2009-08-03 10:30:00,23.48,23.52,23.48,23.49,37800.0,18.1524,18.1833,18.1524,18.1601,37800.0
2009-08-03 10:35:00,23.49,23.51,23.49,23.51,37900.0,18.1601,18.1756,18.1601,18.1756,37900.0
2009-08-03 10:40:00,23.5,23.53,23.49,23.51,104000.0,18.1678,18.191,18.1601,18.1756,104000.0
2009-08-03 10:45:00,23.51,23.52,23.49,23.49,85400.0,18.1756,18.1833,18.1601,18.1601,85400.0
2009-08-03 10:50:00,23.5,23.5,23.49,23.5,19700.0,18.1678,18.1678,18.1601,18.1678,19700.0
2009-08-03 10:55:00,23.5,23.5,23.48,23.48,40300.0,18.1678,18.1678,18.1524,18.1524,40300.0
2009-08-03 11:00:00,23.49,23.5,23.45,23.47,20900.0,18.1601,18.1678,18.1292,18.1446,20900.0
2009-08-03 11:05:00,23.47,23.47,23.44,23.45,16200.0,18.1446,18.1446,18.1214,18.1292,16200.0
2009-08-03 11:10:00,23.44,23.45,23.41,23.41,13900.0,18.1214,18.1292,18.0983,18.0983,13900.0
2009-08-03 11:15:00,23.41,23.47,23.39,23.47,38700.0,18.0983,18.1446,18.0828,18.1446,38700.0
2009-08-03 11:20:00,23.46,23.48,23.43,23.48,44400.0,18.1369,18.1524,18.1137,18.1524,44400.0
2009-08-03 11:25:00,23.48,23.48,23.43,23.45,84200.0,18.1524,18.1524,18.1137,18.1292,84200.0
2009-08-03 11:30:00,23.45,23.46,23.43,23.43,31000.0,18.1292,18.1369,18.1137,18.1137,31000.0
2009-08-03 11:35:00,23.43,23.49,23.43,23.45,60000.0,18.1137,18.1601,18.1137,18.1292,60000.0
2009-08-03 11:40:00,23.45,23.45,23.43,23.45,11900.0,18.1292,18.1292,18.1137,18.1292,11900.0
2009-08-03 11:45:00,23.45,23.45,23.44,23.45,11800.0,18.1292,18.1292,18.1214,18.1292,11800.0
2009-08-03 11:50:00,23.45,23.45,23.44,23.45,7200.0,18.1292,18.1292,18.1214,18.1292,7200.0
2009-08-03 11:55:00,23.45,23.45,23.44,23.45,21000.0,18.1292,18.1292,18.1214,18.1292,21000.0
2009-08-03 12:00:00,23.44,23.45,23.44,23.45,15000.0,18.1214,18.1292,18.1214,18.1292,15000.0
2009-08-03 12:05:00,23.45,23.45,23.44,23.45,22700.0,18.1292,18.1292,18.1214,18.1292,22700.0
2009-08-03 12:10:00,23.45,23.46,23.44,23.44,20300.0,18.1292,18.1369,18.1214,18.1214,20300.0
2009-08-03 12:15:00,23.44,23.45,23.43,23.43,11500.0,18.1214,18.1292,18.1137,18.1137,11500.0
2009-08-03 12:20:00,23.43,23.46,23.43,23.44,24400.0,18.1137,18.1369,18.1137,18.1214,24400.0
2009-08-03 12:25:00,23.44,23.46,23.44,23.44,12700.0,18.1214,18.1369,18.1214,18.1214,12700.0
2009-08-03 12:30:00,23.44,23.47,23.44,23.45,20200.0,18.1214,18.1446,18.1214,18.1292,20200.0
2009-08-03 12:35:00,23.45,23.47,23.44,23.47,21300.0,18.1292,18.1446,18.1214,18.1446,21300.0
2009-08-03 12:40:00,23.47,23.48,23.45,23.46,35800.0,18.1446,18.1524,18.1292,18.1369,35800.0
2009-08-03 12:45:00,23.46,23.47,23.45,23.46,28200.0,18.1369,18.1446,18.1292,18.1369,28200.0
2009-08-03 12:50:00,23.46,23.47,23.45,23.45,13100.0,18.1369,18.1446,18.1292,18.1292,13100.0
2009-08-03 12:55:00,23.45,23.46,23.45,23.45,6100.0,18.1292,18.1369,18.1292,18.1292,6100.0
2009-08-03 13:00:00,23.45,23.48,23.44,23.48,24300.0,18.1292,18.1524,18.1214,18.1524,24300.0
2009-08-03 13:05:00,23.48,23.48,23.46,23.46,22300.0,18.1524,18.1524,18.1369,18.1369,22300.0
2009-08-03 13:10:00,23.46,23.47,23.44,23.45,13700.0,18.1369,18.1446,18.1214,18.1292,13700.0
2009-08-03 13:15:00,23.45,23.46,23.44,23.46,39000.0,18.1292,18.1369,18.1214,18.1369,39000.0
2009-08-03 13:20:00,23.47,23.47,23.44,23.45,29400.0,18.1446,18.1446,18.1214,18.1292,29400.0
2009-08-03 13:25:00,23.45,23.45,23.44,23.44,9900.0,18.1292,18.1292,18.1214,18.1214,9900.0
2009-08-03 13:30:00,23.45,23.48,23.44,23.47,33000.0,18.1292,18.1524,18.1214,18.1446,33000.0
2009-08-03 13:35:00,23.48,23.48,23.47,23.47,10800.0,18.1524,18.1524,18.1446,18.1446,10800.0
2009-08-03 13:40:00,23.48,23.49,23.47,23.47,28000.0,18.1524,18.1601,18.1446,18.1446,28000.0
2009-08-03 13:45:00,23.48,23.48,23.45,23.46,44700.0,18.1524,18.1524,18.1292,18.1369,44700.0
2009-08-03 13:50:00,23.46,23.47,23.44,23.45,39300.0,18.1369,18.1446,18.1214,18.1292,39300.0
2009-08-03 13:55:00,23.45,23.45,23.43,23.45,17700.0,18.1292,18.1292,18.1137,18.1292,17700.0
2009-08-03 14:00:00,23.45,23.48,23.44,23.46,50100.0,18.1292,18.1524,18.1214,18.1369,50100.0
2009-08-03 14:05:00,23.47,23.48,23.47,23.47,31700.0,18.1446,18.1524,18.1446,18.1446,31700.0
2009-08-03 14:10:00,23.47,23.47,23.46,23.47,34800.0,18.1446,18.1446,18.1369,18.1446,34800.0
2009-08-03 14:15:00,23.46,23.47,23.45,23.47,35300.0,18.1369,18.1446,18.1292,18.1446,35300.0
2009-08-03 14:20:00,23.46,23.51,23.46,23.51,28000.0,18.1369,18.1756,18.1369,18.1756,28000.0
2009-08-03 14:25:00,23.52,23.52,23.49,23.51,36200.0,18.1833,18.1833,18.1601,18.1756,36200.0
2009-08-03 14:30:00,23.51,23.52,23.49,23.51,25700.0,18.1756,18.1833,18.1601,18.1756,25700.0
2009-08-03 14:35:00,23.5,23.52,23.5,23.51,34900.0,18.1678,18.1833,18.1678,18.1756,34900.0
2009-08-03 14:40:00,23.51,23.53,23.49,23.5,32300.0,18.1756,18.191,18.1601,18.1678,32300.0
2009-08-03 14:45:00,23.5,23.5,23.49,23.5,10900.0,18.1678,18.1678,18.1601,18.1678,10900.0
2009-08-03 14:50:00,23.49,23.5,23.49,23.5,10700.0,18.1601,18.1678,18.1601,18.1678,10700.0
2009-08-03 14:55:00,23.49,23.5,23.49,23.5,12200.0,18.1601,18.1678,18.1601,18.1678,12200.0
2009-08-03 15:00:00,23.49,23.51,23.49,23.5,29200.0,18.1601,18.1756,18.1601,18.1678,29200.0
2009-08-03 15:05:00,23.51,23.52,23.5,23.51,22400.0,18.1756,18.1833,18.1678,18.1756,22400.0
2009-08-03 15:10:00,23.5,23.53,23.5,23.5,55200.0,18.1678,18.191,18.1678,18.1678,55200.0
2009-08-03 15:15:00,23.5,23.52,23.49,23.51,28100.0,18.1678,18.1833,18.1601,18.1756,28100.0
2009-08-03 15:20:00,23.52,23.53,23.51,23.52,31000.0,18.1833,18.191,18.1756,18.1833,31000.0
2009-08-03 15:25:00,23.53,23.53,23.5,23.51,28000.0,18.191,18.191,18.1678,18.1756,28000.0
2009-08-03 15:30:00,23.51,23.58,23.49,23.57,149300.0,18.1756,18.2297,18.1601,18.222,149300.0
2009-08-03 15:35:00,23.58,23.58,23.5,23.52,197700.0,18.2297,18.2297,18.1678,18.1833,197700.0
2009-08-03 15:40:00,23.51,23.52,23.48,23.48,155600.0,18.1756,18.1833,18.1524,18.1524,155600.0
2009-08-03 15:45:00,23.49,23.56,23.48,23.5,264600.0,18.1601,18.2142,18.1524,18.1678,264600.0
2009-08-03 15:50:00,23.5,23.51,23.44,23.46,342500.0,18.1678,18.1756,18.1214,18.1369,342500.0
2009-08-03 15:55:00,23.47,23.56,23.46,23.56,341300.0,18.1446,18.2142,18.1369,18.2142,341300.0
2009-08-04 09:30:00,23.15,23.65,23.15,23.65,22500.0,17.8973,18.2838,17.8973,18.2838,22500.0
2009-08-04 09:35:00,23.64,23.74,23.63,23.72,31000.0,18.2761,18.3534,18.2683,18.3379,31000.0
2009-08-04 09:40:00,23.72,23.85,23.7,23.82,41800.0,18.3379,18.4384,18.3225,18.4152,41800.0
2009-08-04 09:45:00,23.82,23.86,23.8,23.84,27600.0,18.4152,18.4462,18.3998,18.4307,27600.0
2009-08-04 09:50:00,23.83,23.83,23.64,23.66,60100.0,18.423,18.423,18.2761,18.2915,60100.0
2009-08-04 09:55:00,23.66,23.73,23.66,23.72,91100.0,18.2915,18.3456,18.2915,18.3379,91100.0
2009-08-04 10:00:00,23.72,23.83,23.72,23.82,56200.0,18.3379,18.423,18.3379,18.4152,56200.0
2009-08-04 10:05:00,23.82,23.86,23.79,23.82,30600.0,18.4152,18.4462,18.392,18.4152,30600.0
2009-08-04 10:10:00,23.82,23.92,23.8,23.91,77100.0,18.4152,18.4925,18.3998,18.4848,77100.0
2009-08-04 10:15:00,23.91,23.92,23.78,23.9,41700.0,18.4848,18.4925,18.3843,18.4771,41700.0
2009-08-04 10:20:00,23.9,23.94,23.88,23.94,46700.0,18.4771,18.508,18.4616,18.508,46700.0
2009-08-04 10:25:00,23.94,23.94,23.84,23.94,43800.0,18.508,18.508,18.4307,18.508,43800.0
2009-08-04 10:30:00,23.94,24.02,23.93,24.02,40700.0,18.508,18.5698,18.5003,18.5698,40700.0
2009-08-04 10:35:00,24.01,24.07,24.01,24.04,35600.0,18.5621,18.6085,18.5621,18.5853,35600.0
2009-08-04 10:40:00,24.04,24.05,23.94,23.94,16000.0,18.5853,18.593,18.508,18.508,16000.0
2009-08-04 10:45:00,23.95,24.03,23.92,24.01,39000.0,18.5157,18.5776,18.4925,18.5621,39000.0
2009-08-04 10:50:00,24.0,24.02,23.98,24.02,15700.0,18.5544,18.5698,18.5389,18.5698,15700.0
2009-08-04 10:55:00,24.02,24.05,24.01,24.02,17500.0,18.5698,18.593,18.5621,18.5698,17500.0
2009-08-04 11:00:00,24.03,24.06,24.03,24.03,10100.0,18.5776,18.6008,18.5776,18.5776,10100.0
2009-08-04 11:05:00,24.03,24.04,24.02,24.02,17200.0,18.5776,18.5853,18.5698,18.5698,17200.0
2009-08-04 11:10:00,24.03,24.06,24.02,24.03,22300.0,18.5776,18.6008,18.5698,18.5776,22300.0
2009-08-04 11:15:00,24.04,24.06,24.01,24.02,31600.0,18.5853,18.6008,18.5621,18.5698,31600.0
2009-08-04 11:20:00,24.02,24.02,23.91,23.95,37300.0,18.5698,18.5698,18.4848,18.5157,37300.0
2009-08-04 11:25:00,23.95,23.99,23.94,23.98,29400.0,18.5157,18.5467,18.508,18.5389,29400.0
2009-08-04 11:30:00,23.99,23.99,23.92,23.95,76800.0,18.5467,18.5467,18.4925,18.5157,76800.0
2009-08-04 11:35:00,23.95,23.95,23.9,23.95,28800.0,18.5157,18.5157,18.4771,18.5157,28800.0
2009-08-04 11:40:00,23.94,24.0,23.92,23.93,39200.0,18.508,18.5544,18.4925,18.5003,39200.0
2009-08-04 11:45:00,23.93,23.93,23.83,23.83,33700.0,18.5003,18.5003,18.423,18.423,33700.0
2009-08-04 11:50:00,23.83,23.86,23.81,23.86,12500.0,18.423,18.4462,18.4075,18.4462,12500.0
2009-08-04 11:55:00,23.86,23.95,23.86,23.94,32900.0,18.4462,18.5157,18.4462,18.508,32900.0
2009-08-04 12:00:00,23.94,23.97,23.93,23.96,11700.0,18.508,18.5312,18.5003,18.5235,11700.0
2009-08-04 12:05:00,23.97,23.99,23.96,23.99,13600.0,18.5312,18.5467,18.5235,18.5467,13600.0
2009-08-04 12:10:00,23.99,24.02,23.98,24.0,23400.0,18.5467,18.5698,18.5389,18.5544,23400.0
2009-08-04 12:15:00,24.01,24.01,23.96,24.0,31200.0,18.5621,18.5621,18.5235,18.5544,31200.0
2009-08-04 12:20:00,24.0,24.02,23.99,24.01,20400.0,18.5544,18.5698,18.5467,18.5621,20400.0
2009-08-04 12:25:00,24.01,24.03,24.0,24.02,22400.0,18.5621,18.5776,18.5544,18.5698,22400.0
2009-08-04 12:30:00,24.02,24.05,24.0,24.03,46000.0,18.5698,18.593,18.5544,18.5776,46000.0
2009-08-04 12:35:00,24.04,24.04,24.0,24.03,15400.0,18.5853,18.5853,18.5544,18.5776,15400.0
2009-08-04 12:40:00,24.03,24.06,24.02,24.05,13600.0,18.5776,18.6008,18.5698,18.593,13600.0
2009-08-04 12:45:00,24.05,24.08,24.05,24.08,21700.0,18.593,18.6162,18.593,18.6162,21700.0
2009-08-04 12:50:00,24.08,24.09,24.02,24.08,42400.0,18.6162,18.624,18.5698,18.6162,42400.0
2009-08-04 12:55:00,24.08,24.11,24.08,24.1,25300.0,18.6162,18.6394,18.6162,18.6317,25300.0
2009-08-04 13:00:00,24.11,24.12,24.1,24.1,26600.0,18.6394,18.6472,18.6317,18.6317,26600.0
2009-08-04 13:05:00,24.11,24.12,24.1,24.12,68900.0,18.6394,18.6472,18.6317,18.6472,68900.0
2009-08-04 13:10:00,24.12,24.12,24.02,24.07,98800.0,18.6472,18.6472,18.5698,18.6085,98800.0
2009-08-04 13:15:00,24.07,24.08,24.01,24.01,24700.0,18.6085,18.6162,18.5621,18.5621,24700.0
2009-08-04 13:20:00,24.02,24.1,24.0,24.1,69500.0,18.5698,18.6317,18.5544,18.6317,69500.0
2009-08-04 13:25:00,24.11,24.18,24.1,24.17,73000.0,18.6394,18.6935,18.6317,18.6858,73000.0
2009-08-04 13:30:00,24.17,24.2,24.15,24.16,34500.0,18.6858,18.709,18.6703,18.6781,34500.0
2009-08-04 13:35:00,24.15,24.17,24.14,24.15,31000.0,18.6703,18.6858,18.6626,18.6703,31000.0
2009-08-04 13:40:00,24.15,24.17,24.15,24.16,21300.0,18.6703,18.6858,18.6703,18.6781,21300.0
2009-08-04 13:45:00,24.15,24.19,24.13,24.19,72500.0,18.6703,18.7013,18.6549,18.7013,72500.0
2009-08-04 13:50:00,24.18,24.18,24.14,24.16,70100.0,18.6935,18.6935,18.6626,18.6781,70100.0
2009-08-04 13:55:00,24.16,24.19,24.14,24.18,52200.0,18.6781,18.7013,18.6626,18.6935,52200.0
2009-08-04 14:00:00,24.17,24.18,24.14,24.16,30400.0,18.6858,18.6935,18.6626,18.6781,30400.0
2009-08-04 14:05:00,24.16,24.22,24.16,24.22,70000.0,18.6781,18.7245,18.6781,18.7245,70000.0
2009-08-04 14:10:00,24.22,24.25,24.21,24.22,52800.0,18.7245,18.7477,18.7167,18.7245,52800.0
2009-08-04 14:15:00,24.22,24.23,24.18,24.2,59300.0,18.7245,18.7322,18.6935,18.709,59300.0
2009-08-04 14:20:00,24.2,24.22,24.18,24.22,66300.0,18.709,18.7245,18.6935,18.7245,66300.0
2009-08-04 14:25:00,24.22,24.22,24.15,24.18,75500.0,18.7245,18.7245,18.6703,18.6935,75500.0
2009-08-04 14:30:00,24.18,24.2,24.16,24.17,50800.0,18.6935,18.709,18.6781,18.6858,50800.0
2009-08-04 14:35:00,24.16,24.17,24.1,24.14,29400.0,18.6781,18.6858,18.6317,18.6626,29400.0
2009-08-04 14:40:00,24.14,24.22,24.14,24.19,63000.0,18.6626,18.7245,18.6626,18.7013,63000.0
2009-08-04 14:45:00,24.2,24.2,24.17,24.18,52400.0,18.709,18.709,18.6858,18.6935,52400.0
2009-08-04 14:50:00,24.18,24.2,24.17,24.2,50800.0,18.6935,18.709,18.6858,18.709,50800.0
2009-08-04 14:55:00,24.2,24.23,24.18,24.22,39900.0,18.709,18.7322,18.6935,18.7245,39900.0
2009-08-04 15:00:00,24.22,24.25,24.19,24.22,53300.0,18.7245,18.7477,18.7013,18.7245,53300.0
2009-08-04 15:05:00,24.23,24.28,24.21,24.21,43700.0,18.7322,18.7709,18.7167,18.7167,43700.0
2009-08-04 15:10:00,24.2,24.22,24.18,24.22,54800.0,18.709,18.7245,18.6935,18.7245,54800.0
2009-08-04 15:15:00,24.22,24.22,24.2,24.21,33800.0,18.7245,18.7245,18.709,18.7167,33800.0
2009-08-04 15:20:00,24.22,24.25,24.22,24.23,40200.0,18.7245,18.7477,18.7245,18.7322,40200.0
2009-08-04 15:25:00,24.22,24.23,24.2,24.2,35300.0,18.7245,18.7322,18.709,18.709,35300.0
2009-08-04 15:30:00,24.2,24.21,24.15,24.16,58900.0,18.709,18.7167,18.6703,18.6781,58900.0
2009-08-04 15:35:00,24.16,24.23,24.16,24.22,49900.0,18.6781,18.7322,18.6781,18.7245,49900.0
2009-08-04 15:40:00,24.21,24.25,24.2,24.23,51900.0,18.7167,18.7477,18.709,18.7322,51900.0
2009-08-04 15:45:00,24.23,24.24,24.21,24.22,39000.0,18.7322,18.7399,18.7167,18.7245,39000.0
2009-08-04 15:50:00,24.22,24.28,24.22,24.28,77200.0,18.7245,18.7709,18.7245,18.7709,77200.0
2009-08-04 15:55:00,24.28,24.34,24.27,24.31,168300.0,18.7709,18.8172,18.7631,18.794,168300.0
2009-08-05 09:30:00,24.36,24.45,24.25,24.28,38100.0,18.8327,18.9023,18.7477,18.7709,38100.0
2009-08-05 09:35:00,24.29,24.3,24.18,24.26,33500.0,18.7786,18.7863,18.6935,18.7554,33500.0
2009-08-05 09:40:00,24.23,24.38,24.23,24.36,124800.0,18.7322,18.8482,18.7322,18.8327,124800.0
2009-08-05 09:45:00,24.36,24.38,24.28,24.33,144800.0,18.8327,18.8482,18.7709,18.8095,144800.0
2009-08-05 09:50:00,24.33,24.38,24.26,24.32,178000.0,18.8095,18.8482,18.7554,18.8018,178000.0
2009-08-05 09:55:00,24.3,24.31,24.24,24.3,60000.0,18.7863,18.794,18.7399,18.7863,60000.0
2009-08-05 10:00:00,24.31,24.31,24.16,24.17,109600.0,18.794,18.794,18.6781,18.6858,109600.0
2009-08-05 10:05:00,24.17,24.26,24.13,24.22,70500.0,18.6858,18.7554,18.6549,18.7245,70500.0
2009-08-05 10:10:00,24.22,24.26,24.18,24.25,36200.0,18.7245,18.7554,18.6935,18.7477,36200.0
2009-08-05 10:15:00,24.26,24.26,24.19,24.19,21200.0,18.7554,18.7554,18.7013,18.7013,21200.0
2009-08-05 10:20:00,24.2,24.31,24.18,24.29,45800.0,18.709,18.794,18.6935,18.7786,45800.0
2009-08-05 10:25:00,24.29,24.32,24.2,24.23,35600.0,18.7786,18.8018,18.709,18.7322,35600.0
2009-08-05 10:30:00,24.22,24.26,24.21,24.26,30300.0,18.7245,18.7554,18.7167,18.7554,30300.0
2009-08-05 10:35:00,24.27,24.3,24.25,24.25,30900.0,18.7631,18.7863,18.7477,18.7477,30900.0
2009-08-05 10:40:00,24.24,24.3,24.24,24.27,20500.0,18.7399,18.7863,18.7399,18.7631,20500.0
2009-08-05 10:45:00,24.28,24.28,24.21,24.22,14500.0,18.7709,18.7709,18.7167,18.7245,14500.0
2009-08-05 10:50:00,24.22,24.23,24.21,24.23,15900.0,18.7245,18.7322,18.7167,18.7322,15900.0
2009-08-05 10:55:00,24.23,24.23,24.21,24.23,31000.0,18.7322,18.7322,18.7167,18.7322,31000.0
2009-08-05 11:00:00,24.23,24.26,24.22,24.26,33900.0,18.7322,18.7554,18.7245,18.7554,33900.0
2009-08-05 11:05:00,24.26,24.27,24.25,24.27,27100.0,18.7554,18.7631,18.7477,18.7631,27100.0
2009-08-05 11:10:00,24.28,24.38,24.27,24.37,43100.0,18.7709,18.8482,18.7631,18.8404,43100.0
2009-08-05 11:15:00,24.37,24.37,24.31,24.31,32100.0,18.8404,18.8404,18.794,18.794,32100.0
2009-08-05 11:20:00,24.32,24.33,24.31,24.31,20800.0,18.8018,18.8095,18.794,18.794,20800.0
2009-08-05 11:25:00,24.31,24.36,24.31,24.35,27400.0,18.794,18.8327,18.794,18.825,27400.0
2009-08-05 11:30:00,24.35,24.35,24.27,24.29,26300.0,18.825,18.825,18.7631,18.7786,26300.0
2009-08-05 11:35:00,24.29,24.29,24.25,24.25,22500.0,18.7786,18.7786,18.7477,18.7477,22500.0
2009-08-05 11:40:00,24.26,24.29,24.25,24.29,22800.0,18.7554,18.7786,18.7477,18.7786,22800.0
2009-08-05 11:45:00,24.3,24.32,24.26,24.27,21000.0,18.7863,18.8018,18.7554,18.7631,21000.0
2009-08-05 11:50:00,24.27,24.27,24.25,24.26,9800.0,18.7631,18.7631,18.7477,18.7554,9800.0
2009-08-05 11:55:00,24.25,24.28,24.25,24.27,22400.0,18.7477,18.7709,18.7477,18.7631,22400.0
2009-08-05 12:00:00,24.26,24.31,24.26,24.31,15900.0,18.7554,18.794,18.7554,18.794,15900.0
2009-08-05 12:05:00,24.31,24.36,24.28,24.35,63400.0,18.794,18.8327,18.7709,18.825,63400.0
2009-08-05 12:10:00,24.35,24.38,24.35,24.38,13200.0,18.825,18.8482,18.825,18.8482,13200.0
2009-08-05 12:15:00,24.38,24.38,24.36,24.37,19000.0,18.8482,18.8482,18.8327,18.8404,19000.0
2009-08-05 12:20:00,24.38,24.39,24.37,24.37,32200.0,18.8482,18.8559,18.8404,18.8404,32200.0
2009-08-05 12:25:00,24.37,24.38,24.36,24.36,17600.0,18.8404,18.8482,18.8327,18.8327,17600.0
2009-08-05 12:30:00,24.37,24.37,24.34,24.35,10000.0,18.8404,18.8404,18.8172,18.825,10000.0
2009-08-05 12:35:00,24.34,24.34,24.3,24.32,16300.0,18.8172,18.8172,18.7863,18.8018,16300.0
2009-08-05 12:40:00,24.31,24.34,24.3,24.32,22700.0,18.794,18.8172,18.7863,18.8018,22700.0
2009-08-05 12:45:00,24.32,24.35,24.32,24.35,22400.0,18.8018,18.825,18.8018,18.825,22400.0
2009-08-05 12:50:00,24.34,24.38,24.34,24.34,30100.0,18.8172,18.8482,18.8172,18.8172,30100.0
2009-08-05 12:55:00,24.34,24.34,24.32,24.33,18500.0,18.8172,18.8172,18.8018,18.8095,18500.0
2009-08-05 13:00:00,24.33,24.39,24.33,24.36,33800.0,18.8095,18.8559,18.8095,18.8327,33800.0
2009-08-05 13:05:00,24.36,24.36,24.33,24.34,21900.0,18.8327,18.8327,18.8095,18.8172,21900.0
2009-08-05 13:10:00,24.35,24.36,24.33,24.35,37000.0,18.825,18.8327,18.8095,18.825,37000.0
2009-08-05 13:15:00,24.34,24.38,24.34,24.38,25000.0,18.8172,18.8482,18.8172,18.8482,25000.0
2009-08-05 13:20:00,24.38,24.38,24.37,24.38,16000.0,18.8482,18.8482,18.8404,18.8482,16000.0
2009-08-05 13:25:00,24.38,24.43,24.37,24.42,59500.0,18.8482,18.8868,18.8404,18.8791,59500.0
2009-08-05 13:30:00,24.42,24.48,24.42,24.47,30500.0,18.8791,18.9255,18.8791,18.9177,30500.0
2009-08-05 13:35:00,24.46,24.5,24.46,24.5,24900.0,18.91,18.9409,18.91,18.9409,24900.0
2009-08-05 13:40:00,24.51,24.51,24.48,24.48,22100.0,18.9487,18.9487,18.9255,18.9255,22100.0
2009-08-05 13:45:00,24.49,24.49,24.47,24.47,11600.0,18.9332,18.9332,18.9177,18.9177,11600.0
2009-08-05 13:50:00,24.47,24.47,24.44,24.44,11400.0,18.9177,18.9177,18.8945,18.8945,11400.0
2009-08-05 13:55:00,24.44,24.46,24.44,24.44,15300.0,18.8945,18.91,18.8945,18.8945,15300.0
2009-08-05 14:00:00,24.44,24.45,24.42,24.43,21700.0,18.8945,18.9023,18.8791,18.8868,21700.0
2009-08-05 14:05:00,24.43,24.45,24.41,24.42,18100.0,18.8868,18.9023,18.8714,18.8791,18100.0
2009-08-05 14:10:00,24.42,24.42,24.41,24.42,8400.0,18.8791,18.8791,18.8714,18.8791,8400.0
2009-08-05 14:15:00,24.43,24.43,24.4,24.4,17400.0,18.8868,18.8868,18.8636,18.8636,17400.0
2009-08-05 14:20:00,24.4,24.41,24.36,24.36,27200.0,18.8636,18.8714,18.8327,18.8327,27200.0
2009-08-05 14:25:00,24.37,24.37,24.35,24.37,16200.0,18.8404,18.8404,18.825,18.8404,16200.0
2009-08-05 14:30:00,24.37,24.38,24.35,24.38,23300.0,18.8404,18.8482,18.825,18.8482,23300.0
2009-08-05 14:35:00,24.38,24.38,24.36,24.38,24800.0,18.8482,18.8482,18.8327,18.8482,24800.0
2009-08-05 14:40:00,24.37,24.41,24.37,24.41,33600.0,18.8404,18.8714,18.8404,18.8714,33600.0
2009-08-05 14:45:00,24.41,24.45,24.4,24.45,23400.0,18.8714,18.9023,18.8636,18.9023,23400.0
2009-08-05 14:50:00,24.45,24.47,24.44,24.45,21900.0,18.9023,18.9177,18.8945,18.9023,21900.0
2009-08-05 14:55:00,24.45,24.46,24.43,24.46,23100.0,18.9023,18.91,18.8868,18.91,23100.0
2009-08-05 15:00:00,24.46,24.47,24.46,24.47,26500.0,18.91,18.9177,18.91,18.9177,26500.0
2009-08-05 15:05:00,24.47,24.49,24.45,24.46,51300.0,18.9177,18.9332,18.9023,18.91,51300.0
2009-08-05 15:10:00,24.46,24.5,24.46,24.46,17100.0,18.91,18.9409,18.91,18.91,17100.0
2009-08-05 15:15:00,24.47,24.47,24.41,24.41,35600.0,18.9177,18.9177,18.8714,18.8714,35600.0
2009-08-05 15:20:00,24.41,24.42,24.4,24.42,76700.0,18.8714,18.8791,18.8636,18.8791,76700.0
2009-08-05 15:25:00,24.42,24.45,24.41,24.44,21700.0,18.8791,18.9023,18.8714,18.8945,21700.0
2009-08-05 15:30:00,24.44,24.44,24.4,24.43,50900.0,18.8945,18.8945,18.8636,18.8868,50900.0
2009-08-05 15:35:00,24.43,24.43,24.41,24.41,32000.0,18.8868,18.8868,18.8714,18.8714,32000.0
2009-08-05 15:40:00,24.41,24.41,24.38,24.39,43100.0,18.8714,18.8714,18.8482,18.8559,43100.0
2009-08-05 15:45:00,24.4,24.4,24.37,24.38,43000.0,18.8636,18.8636,18.8404,18.8482,43000.0
2009-08-05 15:50:00,24.37,24.39,24.36,24.39,49100.0,18.8404,18.8559,18.8327,18.8559,49100.0
2009-08-05 15:55:00,24.39,24.44,24.38,24.4,90400.0,18.8559,18.8945,18.8482,18.8636,90400.0
2009-08-06 09:30:00,24.44,24.63,24.3,24.32,16200.0,18.8945,19.0414,18.7863,18.8018,16200.0
2009-08-06 09:35:00,24.34,24.38,24.33,24.37,7100.0,18.8172,18.8482,18.8095,18.8404,7100.0
2009-08-06 09:40:00,24.38,24.4,24.25,24.27,26100.0,18.8482,18.8636,18.7477,18.7631,26100.0
2009-08-06 09:45:00,24.28,24.37,24.26,24.31,50700.0,18.7709,18.8404,18.7554,18.794,50700.0
2009-08-06 09:50:00,24.31,24.37,24.28,24.28,29200.0,18.794,18.8404,18.7709,18.7709,29200.0
2009-08-06 09:55:00,24.28,24.4,24.28,24.36,34200.0,18.7709,18.8636,18.7709,18.8327,34200.0
2009-08-06 10:00:00,24.36,24.38,24.31,24.36,33100.0,18.8327,18.8482,18.794,18.8327,33100.0
2009-08-06 10:05:00,24.35,24.38,24.31,24.32,43200.0,18.825,18.8482,18.794,18.8018,43200.0
2009-08-06 10:10:00,24.32,24.36,24.3,24.35,141500.0,18.8018,18.8327,18.7863,18.825,141500.0
2009-08-06 10:15:00,24.34,24.38,24.3,24.38,92800.0,18.8172,18.8482,18.7863,18.8482,92800.0
2009-08-06 10:20:00,24.38,24.39,24.35,24.36,39400.0,18.8482,18.8559,18.825,18.8327,39400.0
2009-08-06 10:25:00,24.35,24.35,24.34,24.35,45700.0,18.825,18.825,18.8172,18.825,45700.0
2009-08-06 10:30:00,24.35,24.38,24.34,24.35,103700.0,18.825,18.8482,18.8172,18.825,103700.0
2009-08-06 10:35:00,24.36,24.42,24.35,24.4,61000.0,18.8327,18.8791,18.825,18.8636,61000.0
2009-08-06 10:40:00,24.39,24.42,24.37,24.41,33500.0,18.8559,18.8791,18.8404,18.8714,33500.0
2009-08-06 10:45:00,24.41,24.43,24.39,24.41,22100.0,18.8714,18.8868,18.8559,18.8714,22100.0
2009-08-06 10:50:00,24.41,24.42,24.37,24.37,15900.0,18.8714,18.8791,18.8404,18.8404,15900.0
2009-08-06 10:55:00,24.37,24.41,24.36,24.38,95600.0,18.8404,18.8714,18.8327,18.8482,95600.0
2009-08-06 11:00:00,24.38,24.46,24.37,24.45,39100.0,18.8482,18.91,18.8404,18.9023,39100.0
2009-08-06 11:05:00,24.46,24.49,24.39,24.4,40700.0,18.91,18.9332,18.8559,18.8636,40700.0
2009-08-06 11:10:00,24.41,24.47,24.41,24.45,22900.0,18.8714,18.9177,18.8714,18.9023,22900.0
2009-08-06 11:15:00,24.46,24.5,24.45,24.45,33300.0,18.91,18.9409,18.9023,18.9023,33300.0
2009-08-06 11:20:00,24.47,24.47,24.4,24.4,19400.0,18.9177,18.9177,18.8636,18.8636,19400.0
2009-08-06 11:25:00,24.41,24.48,24.41,24.43,20800.0,18.8714,18.9255,18.8714,18.8868,20800.0
2009-08-06 11:30:00,24.43,24.45,24.36,24.4,39600.0,18.8868,18.9023,18.8327,18.8636,39600.0
2009-08-06 11:35:00,24.39,24.5,24.39,24.46,32100.0,18.8559,18.9409,18.8559,18.91,32100.0
2009-08-06 11:40:00,24.47,24.51,24.4,24.4,73800.0,18.9177,18.9487,18.8636,18.8636,73800.0
2009-08-06 11:45:00,24.4,24.48,24.4,24.47,18300.0,18.8636,18.9255,18.8636,18.9177,18300.0
2009-08-06 11:50:00,24.47,24.5,24.46,24.47,9400.0,18.9177,18.9409,18.91,18.9177,9400.0
2009-08-06 11:55:00,24.46,24.47,24.44,24.44,15500.0,18.91,18.9177,18.8945,18.8945,15500.0
2009-08-06 12:00:00,24.45,24.45,24.43,24.44,17100.0,18.9023,18.9023,18.8868,18.8945,17100.0
2009-08-06 12:05:00,24.44,24.48,24.44,24.48,18400.0,18.8945,18.9255,18.8945,18.9255,18400.0
2009-08-06 12:10:00,24.47,24.49,24.39,24.39,38100.0,18.9177,18.9332,18.8559,18.8559,38100.0
2009-08-06 12:15:00,24.39,24.46,24.38,24.46,12300.0,18.8559,18.91,18.8482,18.91,12300.0
2009-08-06 12:20:00,24.46,24.47,24.43,24.47,18200.0,18.91,18.9177,18.8868,18.9177,18200.0
2009-08-06 12:25:00,24.46,24.47,24.42,24.42,8100.0,18.91,18.9177,18.8791,18.8791,8100.0
2009-08-06 12:30:00,24.42,24.43,24.41,24.41,8700.0,18.8791,18.8868,18.8714,18.8714,8700.0
2009-08-06 12:35:00,24.41,24.45,24.4,24.44,11800.0,18.8714,18.9023,18.8636,18.8945,11800.0
2009-08-06 12:40:00,24.44,24.49,24.44,24.47,13500.0,18.8945,18.9332,18.8945,18.9177,13500.0
2009-08-06 12:45:00,24.47,24.47,24.46,24.47,2500.0,18.9177,18.9177,18.91,18.9177,2500.0
2009-08-06 12:50:00,24.46,24.46,24.4,24.43,12400.0,18.91,18.91,18.8636,18.8868,12400.0
2009-08-06 12:55:00,24.43,24.45,24.41,24.42,10300.0,18.8868,18.9023,18.8714,18.8791,10300.0
2009-08-06 13:00:00,24.43,24.45,24.41,24.45,16600.0,18.8868,18.9023,18.8714,18.9023,16600.0
2009-08-06 13:05:00,24.45,24.48,24.45,24.46,11500.0,18.9023,18.9255,18.9023,18.91,11500.0
2009-08-06 13:10:00,24.46,24.48,24.44,24.44,14700.0,18.91,18.9255,18.8945,18.8945,14700.0
2009-08-06 13:15:00,24.44,24.47,24.44,24.45,10200.0,18.8945,18.9177,18.8945,18.9023,10200.0
2009-08-06 13:20:00,24.45,24.49,24.44,24.49,12100.0,18.9023,18.9332,18.8945,18.9332,12100.0
2009-08-06 13:25:00,24.48,24.49,24.45,24.46,8600.0,18.9255,18.9332,18.9023,18.91,8600.0
2009-08-06 13:30:00,24.46,24.52,24.46,24.5,29700.0,18.91,18.9564,18.91,18.9409,29700.0
2009-08-06 13:35:00,24.5,24.5,24.46,24.46,8200.0,18.9409,18.9409,18.91,18.91,8200.0
2009-08-06 13:40:00,24.46,24.46,24.4,24.4,17200.0,18.91,18.91,18.8636,18.8636,17200.0
2009-08-06 13:45:00,24.4,24.45,24.39,24.41,18100.0,18.8636,18.9023,18.8559,18.8714,18100.0
2009-08-06 13:50:00,24.41,24.44,24.4,24.4,11000.0,18.8714,18.8945,18.8636,18.8636,11000.0
2009-08-06 13:55:00,24.41,24.41,24.36,24.36,23500.0,18.8714,18.8714,18.8327,18.8327,23500.0
2009-08-06 14:00:00,24.37,24.37,24.32,24.33,19900.0,18.8404,18.8404,18.8018,18.8095,19900.0
2009-08-06 14:05:00,24.33,24.34,24.27,24.28,58900.0,18.8095,18.8172,18.7631,18.7709,58900.0
2009-08-06 14:10:00,24.28,24.29,24.24,24.29,28800.0,18.7709,18.7786,18.7399,18.7786,28800.0
2009-08-06 14:15:00,24.29,24.34,24.29,24.34,13100.0,18.7786,18.8172,18.7786,18.8172,13100.0
2009-08-06 14:20:00,24.34,24.34,24.27,24.31,35600.0,18.8172,18.8172,18.7631,18.794,35600.0
2009-08-06 14:25:00,24.32,24.35,24.27,24.27,79500.0,18.8018,18.825,18.7631,18.7631,79500.0
2009-08-06 14:30:00,24.26,24.26,24.24,24.25,18900.0,18.7554,18.7554,18.7399,18.7477,18900.0
2009-08-06 14:35:00,24.25,24.33,24.24,24.25,67100.0,18.7477,18.8095,18.7399,18.7477,67100.0
2009-08-06 14:40:00,24.25,24.26,24.24,24.25,23800.0,18.7477,18.7554,18.7399,18.7477,23800.0
2009-08-06 14:45:00,24.24,24.27,24.21,24.27,35500.0,18.7399,18.7631,18.7167,18.7631,35500.0
2009-08-06 14:50:00,24.26,24.3,24.25,24.28,25300.0,18.7554,18.7863,18.7477,18.7709,25300.0
2009-08-06 14:55:00,24.29,24.32,24.24,24.24,41000.0,18.7786,18.8018,18.7399,18.7399,41000.0
2009-08-06 15:00:00,24.24,24.28,24.24,24.28,27700.0,18.7399,18.7709,18.7399,18.7709,27700.0
2009-08-06 15:05:00,24.28,24.3,24.27,24.3,21700.0,18.7709,18.7863,18.7631,18.7863,21700.0
2009-08-06 15:10:00,24.29,24.3,24.24,24.25,76000.0,18.7786,18.7863,18.7399,18.7477,76000.0
2009-08-06 15:15:00,24.24,24.3,24.23,24.29,59300.0,18.7399,18.7863,18.7322,18.7786,59300.0
2009-08-06 15:20:00,24.29,24.29,24.23,24.24,110900.0,18.7786,18.7786,18.7322,18.7399,110900.0
2009-08-06 15:25:00,24.23,24.29,24.23,24.29,29300.0,18.7322,18.7786,18.7322,18.7786,29300.0
2009-08-06 15:30:00,24.29,24.31,24.26,24.3,31800.0,18.7786,18.794,18.7554,18.7863,31800.0
2009-08-06 15:35:00,24.3,24.35,24.28,24.34,43900.0,18.7863,18.825,18.7709,18.8172,43900.0
2009-08-06 15:40:00,24.34,24.35,24.3,24.34,38100.0,18.8172,18.825,18.7863,18.8172,38100.0
2009-08-06 15:45:00,24.35,24.38,24.35,24.36,34200.0,18.825,18.8482,18.825,18.8327,34200.0
2009-08-06 15:50:00,24.36,24.36,24.28,24.33,54400.0,18.8327,18.8327,18.7709,18.8095,54400.0
2009-08-06 15:55:00,24.32,24.35,24.31,24.32,52600.0,18.8018,18.825,18.794,18.8018,52600.0
2009-08-07 09:30:00,24.61,24.63,24.31,24.32,28600.0,19.026,19.0414,18.794,18.8018,28600.0
2009-08-07 09:35:00,24.32,24.34,24.26,24.28,38300.0,18.8018,18.8172,18.7554,18.7709,38300.0
2009-08-07 09:40:00,24.29,24.4,24.29,24.4,18900.0,18.7786,18.8636,18.7786,18.8636,18900.0
2009-08-07 09:45:00,24.39,24.39,24.32,24.32,15400.0,18.8559,18.8559,18.8018,18.8018,15400.0
2009-08-07 09:50:00,24.32,24.33,24.28,24.29,19100.0,18.8018,18.8095,18.7709,18.7786,19100.0
2009-08-07 09:55:00,24.29,24.31,24.26,24.26,15700.0,18.7786,18.794,18.7554,18.7554,15700.0
2009-08-07 10:00:00,24.26,24.26,24.22,24.26,32000.0,18.7554,18.7554,18.7245,18.7554,32000.0
2009-08-07 10:05:00,24.26,24.26,24.22,24.26,19100.0,18.7554,18.7554,18.7245,18.7554,19100.0
2009-08-07 10:10:00,24.26,24.31,24.25,24.29,19100.0,18.7554,18.794,18.7477,18.7786,19100.0
2009-08-07 10:15:00,24.29,24.35,24.29,24.34,26300.0,18.7786,18.825,18.7786,18.8172,26300.0
2009-08-07 10:20:00,24.35,24.35,24.24,24.24,25200.0,18.825,18.825,18.7399,18.7399,25200.0
2009-08-07 10:25:00,24.25,24.28,24.24,24.26,21100.0,18.7477,18.7709,18.7399,18.7554,21100.0
2009-08-07 10:30:00,24.26,24.3,24.25,24.28,19600.0,18.7554,18.7863,18.7477,18.7709,19600.0
2009-08-07 10:35:00,24.28,24.37,24.27,24.36,31300.0,18.7709,18.8404,18.7631,18.8327,31300.0
2009-08-07 10:40:00,24.36,24.37,24.33,24.33,22300.0,18.8327,18.8404,18.8095,18.8095,22300.0
2009-08-07 10:45:00,24.33,24.38,24.33,24.38,24700.0,18.8095,18.8482,18.8095,18.8482,24700.0
2009-08-07 10:50:00,24.38,24.4,24.35,24.36,20300.0,18.8482,18.8636,18.825,18.8327,20300.0
2009-08-07 10:55:00,24.36,24.42,24.35,24.36,27800.0,18.8327,18.8791,18.825,18.8327,27800.0
2009-08-07 11:00:00,24.37,24.41,24.36,24.41,16000.0,18.8404,18.8714,18.8327,18.8714,16000.0
2009-08-07 11:05:00,24.41,24.41,24.36,24.36,21300.0,18.8714,18.8714,18.8327,18.8327,21300.0
2009-08-07 11:10:00,24.37,24.43,24.37,24.41,14400.0,18.8404,18.8868,18.8404,18.8714,14400.0
2009-08-07 11:15:00,24.41,24.41,24.33,24.34,14900.0,18.8714,18.8714,18.8095,18.8172,14900.0
2009-08-07 11:20:00,24.34,24.39,24.33,24.39,11900.0,18.8172,18.8559,18.8095,18.8559,11900.0
2009-08-07 11:25:00,24.39,24.4,24.36,24.36,14700.0,18.8559,18.8636,18.8327,18.8327,14700.0
2009-08-07 11:30:00,24.35,24.4,24.35,24.4,51300.0,18.825,18.8636,18.825,18.8636,51300.0
2009-08-07 11:35:00,24.4,24.48,24.4,24.48,13900.0,18.8636,18.9255,18.8636,18.9255,13900.0
2009-08-07 11:40:00,24.48,24.48,24.4,24.4,9100.0,18.9255,18.9255,18.8636,18.8636,9100.0
2009-08-07 11:45:00,24.4,24.41,24.4,24.41,16600.0,18.8636,18.8714,18.8636,18.8714,16600.0
2009-08-07 11:50:00,24.41,24.46,24.4,24.46,12600.0,18.8714,18.91,18.8636,18.91,12600.0
2009-08-07 11:55:00,24.46,24.47,24.42,24.42,25000.0,18.91,18.9177,18.8791,18.8791,25000.0
2009-08-07 12:00:00,24.42,24.44,24.42,24.44,7100.0,18.8791,18.8945,18.8791,18.8945,7100.0
2009-08-07 12:05:00,24.44,24.44,24.43,24.43,7900.0,18.8945,18.8945,18.8868,18.8868,7900.0
2009-08-07 12:10:00,24.42,24.43,24.42,24.42,3400.0,18.8791,18.8868,18.8791,18.8791,3400.0
2009-08-07 12:15:00,24.42,24.45,24.42,24.45,6800.0,18.8791,18.9023,18.8791,18.9023,6800.0
2009-08-07 12:20:00,24.45,24.45,24.44,24.44,6400.0,18.9023,18.9023,18.8945,18.8945,6400.0
2009-08-07 12:25:00,24.45,24.47,24.44,24.47,8600.0,18.9023,18.9177,18.8945,18.9177,8600.0
2009-08-07 12:30:00,24.46,24.47,24.44,24.44,5900.0,18.91,18.9177,18.8945,18.8945,5900.0
2009-08-07 12:35:00,24.45,24.45,24.42,24.43,13500.0,18.9023,18.9023,18.8791,18.8868,13500.0
2009-08-07 12:40:00,24.43,24.43,24.42,24.42,5600.0,18.8868,18.8868,18.8791,18.8791,5600.0
2009-08-07 12:45:00,24.43,24.44,24.42,24.43,10200.0,18.8868,18.8945,18.8791,18.8868,10200.0
2009-08-07 12:50:00,24.43,24.44,24.42,24.44,17500.0,18.8868,18.8945,18.8791,18.8945,17500.0
2009-08-07 12:55:00,24.43,24.43,24.42,24.43,16300.0,18.8868,18.8868,18.8791,18.8868,16300.0
2009-08-07 13:00:00,24.42,24.44,24.42,24.43,15700.0,18.8791,18.8945,18.8791,18.8868,15700.0
2009-08-07 13:05:00,24.42,24.43,24.42,24.43,9800.0,18.8791,18.8868,18.8791,18.8868,9800.0
2009-08-07 13:10:00,24.42,24.42,24.4,24.4,46000.0,18.8791,18.8791,18.8636,18.8636,46000.0
2009-08-07 13:15:00,24.4,24.41,24.4,24.41,11000.0,18.8636,18.8714,18.8636,18.8714,11000.0
2009-08-07 13:20:00,24.41,24.43,24.39,24.4,26300.0,18.8714,18.8868,18.8559,18.8636,26300.0
2009-08-07 13:25:00,24.39,24.4,24.38,24.39,30200.0,18.8559,18.8636,18.8482,18.8559,30200.0
2009-08-07 13:30:00,24.39,24.4,24.36,24.36,24100.0,18.8559,18.8636,18.8327,18.8327,24100.0
2009-08-07 13:35:00,24.37,24.37,24.34,24.34,18900.0,18.8404,18.8404,18.8172,18.8172,18900.0
2009-08-07 13:40:00,24.33,24.35,24.32,24.34,14900.0,18.8095,18.825,18.8018,18.8172,14900.0
2009-08-07 13:45:00,24.35,24.35,24.33,24.34,14900.0,18.825,18.825,18.8095,18.8172,14900.0
2009-08-07 13:50:00,24.33,24.33,24.32,24.33,12900.0,18.8095,18.8095,18.8018,18.8095,12900.0
2009-08-07 13:55:00,24.33,24.33,24.32,24.33,11900.0,18.8095,18.8095,18.8018,18.8095,11900.0
2009-08-07 14:00:00,24.33,24.33,24.32,24.33,13500.0,18.8095,18.8095,18.8018,18.8095,13500.0
2009-08-07 14:05:00,24.33,24.36,24.32,24.36,22700.0,18.8095,18.8327,18.8018,18.8327,22700.0
2009-08-07 14:10:00,24.37,24.4,24.37,24.4,6800.0,18.8404,18.8636,18.8404,18.8636,6800.0
2009-08-07 14:15:00,24.39,24.41,24.39,24.39,8900.0,18.8559,18.8714,18.8559,18.8559,8900.0
2009-08-07 14:20:00,24.4,24.41,24.4,24.4,4400.0,18.8636,18.8714,18.8636,18.8636,4400.0
2009-08-07 14:25:00,24.41,24.44,24.4,24.44,13700.0,18.8714,18.8945,18.8636,18.8945,13700.0
2009-08-07 14:30:00,24.44,24.47,24.44,24.47,13000.0,18.8945,18.9177,18.8945,18.9177,13000.0
2009-08-07 14:35:00,24.47,24.49,24.46,24.49,14000.0,18.9177,18.9332,18.91,18.9332,14000.0
2009-08-07 14:40:00,24.49,24.51,24.48,24.51,29900.0,18.9332,18.9487,18.9255,18.9487,29900.0
2009-08-07 14:45:00,24.5,24.51,24.5,24.5,23000.0,18.9409,18.9487,18.9409,18.9409,23000.0
2009-08-07 14:50:00,24.5,24.52,24.5,24.5,28100.0,18.9409,18.9564,18.9409,18.9409,28100.0
2009-08-07 14:55:00,24.51,24.53,24.5,24.53,26500.0,18.9487,18.9641,18.9409,18.9641,26500.0
2009-08-07 15:00:00,24.53,24.54,24.48,24.49,22800.0,18.9641,18.9719,18.9255,18.9332,22800.0
2009-08-07 15:05:00,24.49,24.51,24.46,24.48,17200.0,18.9332,18.9487,18.91,18.9255,17200.0
2009-08-07 15:10:00,24.49,24.5,24.46,24.46,15700.0,18.9332,18.9409,18.91,18.91,15700.0
2009-08-07 15:15:00,24.46,24.46,24.41,24.42,25800.0,18.91,18.91,18.8714,18.8791,25800.0
2009-08-07 15:20:00,24.41,24.42,24.37,24.41,38800.0,18.8714,18.8791,18.8404,18.8714,38800.0
2009-08-07 15:25:00,24.41,24.43,24.4,24.41,30400.0,18.8714,18.8868,18.8636,18.8714,30400.0
2009-08-07 15:30:00,24.41,24.43,24.39,24.41,41500.0,18.8714,18.8868,18.8559,18.8714,41500.0
2009-08-07 15:35:00,24.42,24.42,24.38,24.39,41300.0,18.8791,18.8791,18.8482,18.8559,41300.0
2009-08-07 15:40:00,24.39,24.45,24.38,24.43,42700.0,18.8559,18.9023,18.8482,18.8868,42700.0
2009-08-07 15:45:00,24.42,24.42,24.38,24.42,32800.0,18.8791,18.8791,18.8482,18.8791,32800.0
2009-08-07 15:50:00,24.41,24.44,24.38,24.44,68300.0,18.8714,18.8945,18.8482,18.8945,68300.0
2009-08-07 15:55:00,24.44,24.44,24.41,24.41,69000.0,18.8945,18.8945,18.8714,18.8714,69000.0
2009-08-10 09:30:00,24.31,24.31,24.08,24.14,67700.0,18.794,18.794,18.6162,18.6626,67700.0
2009-08-10 09:35:00,24.11,24.39,24.11,24.38,37900.0,18.6394,18.8559,18.6394,18.8482,37900.0
2009-08-10 09:40:00,24.4,24.42,24.33,24.41,29000.0,18.8636,18.8791,18.8095,18.8714,29000.0
2009-08-10 09:45:00,24.4,24.41,24.27,24.29,18300.0,18.8636,18.8714,18.7631,18.7786,18300.0
2009-08-10 09:50:00,24.3,24.4,24.26,24.38,30000.0,18.7863,18.8636,18.7554,18.8482,30000.0
2009-08-10 09:55:00,24.37,24.41,24.35,24.35,36600.0,18.8404,18.8714,18.825,18.825,36600.0
2009-08-10 10:00:00,24.33,24.39,24.28,24.37,37200.0,18.8095,18.8559,18.7709,18.8404,37200.0
2009-08-10 10:05:00,24.37,24.39,24.34,24.36,10500.0,18.8404,18.8559,18.8172,18.8327,10500.0
2009-08-10 10:10:00,24.35,24.43,24.35,24.38,21900.0,18.825,18.8868,18.825,18.8482,21900.0
2009-08-10 10:15:00,24.37,24.37,24.3,24.31,38400.0,18.8404,18.8404,18.7863,18.794,38400.0
2009-08-10 10:20:00,24.31,24.32,24.28,24.31,39300.0,18.794,18.8018,18.7709,18.794,39300.0
2009-08-10 10:25:00,24.31,24.35,24.31,24.35,26100.0,18.794,18.825,18.794,18.825,26100.0
2009-08-10 10:30:00,24.35,24.35,24.25,24.26,22300.0,18.825,18.825,18.7477,18.7554,22300.0
2009-08-10 10:35:00,24.25,24.28,24.25,24.28,25500.0,18.7477,18.7709,18.7477,18.7709,25500.0
2009-08-10 10:40:00,24.28,24.34,24.27,24.34,17900.0,18.7709,18.8172,18.7631,18.8172,17900.0
2009-08-10 10:45:00,24.34,24.36,24.32,24.32,12400.0,18.8172,18.8327,18.8018,18.8018,12400.0
2009-08-10 10:50:00,24.32,24.37,24.31,24.35,20700.0,18.8018,18.8404,18.794,18.825,20700.0
2009-08-10 10:55:00,24.35,24.35,24.32,24.33,8400.0,18.825,18.825,18.8018,18.8095,8400.0
2009-08-10 11:00:00,24.33,24.39,24.33,24.39,9000.0,18.8095,18.8559,18.8095,18.8559,9000.0
2009-08-10 11:05:00,24.4,24.4,24.27,24.28,23100.0,18.8636,18.8636,18.7631,18.7709,23100.0
2009-08-10 11:10:00,24.29,24.34,24.29,24.33,15200.0,18.7786,18.8172,18.7786,18.8095,15200.0
2009-08-10 11:15:00,24.33,24.33,24.29,24.3,14500.0,18.8095,18.8095,18.7786,18.7863,14500.0
2009-08-10 11:20:00,24.31,24.31,24.27,24.29,5600.0,18.794,18.794,18.7631,18.7786,5600.0
2009-08-10 11:25:00,24.29,24.3,24.27,24.27,8000.0,18.7786,18.7863,18.7631,18.7631,8000.0
2009-08-10 11:30:00,24.27,24.29,24.27,24.27,7400.0,18.7631,18.7786,18.7631,18.7631,7400.0
2009-08-10 11:35:00,24.28,24.35,24.28,24.35,30700.0,18.7709,18.825,18.7709,18.825,30700.0
2009-08-10 11:40:00,24.35,24.35,24.31,24.31,9500.0,18.825,18.825,18.794,18.794,9500.0
2009-08-10 11:45:00,24.31,24.32,24.25,24.25,10800.0,18.794,18.8018,18.7477,18.7477,10800.0
2009-08-10 11:50:00,24.26,24.29,24.25,24.26,16700.0,18.7554,18.7786,18.7477,18.7554,16700.0
2009-08-10 11:55:00,24.26,24.31,24.26,24.31,15100.0,18.7554,18.794,18.7554,18.794,15100.0
2009-08-10 12:00:00,24.32,24.35,24.31,24.32,15000.0,18.8018,18.825,18.794,18.8018,15000.0
2009-08-10 12:05:00,24.31,24.32,24.3,24.31,5800.0,18.794,18.8018,18.7863,18.794,5800.0
2009-08-10 12:10:00,24.31,24.31,24.28,24.29,13600.0,18.794,18.794,18.7709,18.7786,13600.0
2009-08-10 12:15:00,24.3,24.34,24.29,24.33,11100.0,18.7863,18.8172,18.7786,18.8095,11100.0
2009-08-10 12:20:00,24.33,24.35,24.32,24.32,7400.0,18.8095,18.825,18.8018,18.8018,7400.0
2009-08-10 12:25:00,24.33,24.34,24.31,24.31,10100.0,18.8095,18.8172,18.794,18.794,10100.0
2009-08-10 12:30:00,24.31,24.31,24.27,24.28,16400.0,18.794,18.794,18.7631,18.7709,16400.0
2009-08-10 12:35:00,24.28,24.33,24.28,24.33,12000.0,18.7709,18.8095,18.7709,18.8095,12000.0
2009-08-10 12:40:00,24.33,24.34,24.31,24.31,12000.0,18.8095,18.8172,18.794,18.794,12000.0
2009-08-10 12:45:00,24.3,24.3,24.29,24.3,7900.0,18.7863,18.7863,18.7786,18.7863,7900.0
2009-08-10 12:50:00,24.31,24.32,24.29,24.3,12900.0,18.794,18.8018,18.7786,18.7863,12900.0
2009-08-10 12:55:00,24.3,24.31,24.29,24.29,11600.0,18.7863,18.794,18.7786,18.7786,11600.0
2009-08-10 13:00:00,24.29,24.29,24.25,24.25,12000.0,18.7786,18.7786,18.7477,18.7477,12000.0
2009-08-10 13:05:00,24.25,24.28,24.21,24.21,13100.0,18.7477,18.7709,18.7167,18.7167,13100.0
2009-08-10 13:10:00,24.2,24.24,24.2,24.22,10100.0,18.709,18.7399,18.709,18.7245,10100.0
2009-08-10 13:15:00,24.22,24.24,24.21,24.24,7900.0,18.7245,18.7399,18.7167,18.7399,7900.0
2009-08-10 13:20:00,24.24,24.27,24.22,24.23,12300.0,18.7399,18.7631,18.7245,18.7322,12300.0
2009-08-10 13:25:00,24.23,24.23,24.19,24.22,19500.0,18.7322,18.7322,18.7013,18.7245,19500.0
2009-08-10 13:30:00,24.21,24.26,24.21,24.23,21700.0,18.7167,18.7554,18.7167,18.7322,21700.0
2009-08-10 13:35:00,24.23,24.23,24.2,24.2,9500.0,18.7322,18.7322,18.709,18.709,9500.0
2009-08-10 13:40:00,24.21,24.23,24.2,24.23,9200.0,18.7167,18.7322,18.709,18.7322,9200.0
2009-08-10 13:45:00,24.23,24.25,24.2,24.21,12300.0,18.7322,18.7477,18.709,18.7167,12300.0
2009-08-10 13:50:00,24.21,24.24,24.2,24.2,12900.0,18.7167,18.7399,18.709,18.709,12900.0
2009-08-10 13:55:00,24.2,24.2,24.17,24.18,7200.0,18.709,18.709,18.6858,18.6935,7200.0
2009-08-10 14:00:00,24.18,24.23,24.17,24.19,12100.0,18.6935,18.7322,18.6858,18.7013,12100.0
2009-08-10 14:05:00,24.2,24.24,24.19,24.24,15600.0,18.709,18.7399,18.7013,18.7399,15600.0
2009-08-10 14:10:00,24.23,24.24,24.19,24.19,8300.0,18.7322,18.7399,18.7013,18.7013,8300.0
2009-08-10 14:15:00,24.18,24.18,24.14,24.14,7900.0,18.6935,18.6935,18.6626,18.6626,7900.0
2009-08-10 14:20:00,24.15,24.2,24.15,24.2,16400.0,18.6703,18.709,18.6703,18.709,16400.0
2009-08-10 14:25:00,24.2,24.22,24.19,24.21,9000.0,18.709,18.7245,18.7013,18.7167,9000.0
2009-08-10 14:30:00,24.21,24.22,24.17,24.17,11900.0,18.7167,18.7245,18.6858,18.6858,11900.0
2009-08-10 14:35:00,24.17,24.18,24.13,24.13,27500.0,18.6858,18.6935,18.6549,18.6549,27500.0
2009-08-10 14:40:00,24.14,24.14,24.1,24.12,45700.0,18.6626,18.6626,18.6317,18.6472,45700.0
2009-08-10 14:45:00,24.12,24.13,24.11,24.12,16400.0,18.6472,18.6549,18.6394,18.6472,16400.0
2009-08-10 14:50:00,24.12,24.12,24.08,24.08,9000.0,18.6472,18.6472,18.6162,18.6162,9000.0
2009-08-10 14:55:00,24.09,24.13,24.08,24.13,36800.0,18.624,18.6549,18.6162,18.6549,36800.0
2009-08-10 15:00:00,24.13,24.16,24.13,24.14,33100.0,18.6549,18.6781,18.6549,18.6626,33100.0
2009-08-10 15:05:00,24.13,24.15,24.12,24.13,28900.0,18.6549,18.6703,18.6472,18.6549,28900.0
2009-08-10 15:10:00,24.14,24.15,24.12,24.13,19400.0,18.6626,18.6703,18.6472,18.6549,19400.0
2009-08-10 15:15:00,24.13,24.17,24.13,24.16,26800.0,18.6549,18.6858,18.6549,18.6781,26800.0
2009-08-10 15:20:00,24.16,24.2,24.16,24.19,21300.0,18.6781,18.709,18.6781,18.7013,21300.0
2009-08-10 15:25:00,24.19,24.19,24.15,24.15,14300.0,18.7013,18.7013,18.6703,18.6703,14300.0
2009-08-10 15:30:00,24.15,24.19,24.15,24.17,22100.0,18.6703,18.7013,18.6703,18.6858,22100.0
2009-08-10 15:35:00,24.16,24.19,24.16,24.19,30100.0,18.6781,18.7013,18.6781,18.7013,30100.0
2009-08-10 15:40:00,24.18,24.18,24.13,24.15,32500.0,18.6935,18.6935,18.6549,18.6703,32500.0
2009-08-10 15:45:00,24.15,24.16,24.12,24.15,37200.0,18.6703,18.6781,18.6472,18.6703,37200.0
2009-08-10 15:50:00,24.16,24.16,24.15,24.16,29200.0,18.6781,18.6781,18.6703,18.6781,29200.0
2009-08-10 15:55:00,24.15,24.21,24.15,24.21,84200.0,18.6703,18.7167,18.6703,18.7167,84200.0
2009-08-11 09:30:00,24.09,24.23,24.06,24.23,28200.0,18.624,18.7322,18.6008,18.7322,28200.0
2009-08-11 09:35:00,24.21,24.29,24.19,24.21,39400.0,18.7167,18.7786,18.7013,18.7167,39400.0
2009-08-11 09:40:00,24.2,24.2,24.06,24.12,12200.0,18.709,18.709,18.6008,18.6472,12200.0
2009-08-11 09:45:00,24.11,24.12,24.02,24.05,8600.0,18.6394,18.6472,18.5698,18.593,8600.0
2009-08-11 09:50:00,24.04,24.07,24.04,24.07,23000.0,18.5853,18.6085,18.5853,18.6085,23000.0
2009-08-11 09:55:00,24.06,24.07,24.04,24.04,12200.0,18.6008,18.6085,18.5853,18.5853,12200.0
2009-08-11 10:00:00,24.03,24.03,23.94,24.0,24000.0,18.5776,18.5776,18.508,18.5544,24000.0
2009-08-11 10:05:00,24.0,24.07,23.98,24.04,20400.0,18.5544,18.6085,18.5389,18.5853,20400.0
2009-08-11 10:10:00,24.06,24.08,24.02,24.07,17200.0,18.6008,18.6162,18.5698,18.6085,17200.0
2009-08-11 10:15:00,24.08,24.11,24.06,24.07,15300.0,18.6162,18.6394,18.6008,18.6085,15300.0
2009-08-11 10:20:00,24.07,24.12,24.06,24.08,15500.0,18.6085,18.6472,18.6008,18.6162,15500.0
2009-08-11 10:25:00,24.07,24.07,24.02,24.02,14100.0,18.6085,18.6085,18.5698,18.5698,14100.0
2009-08-11 10:30:00,24.01,24.01,23.98,23.98,16600.0,18.5621,18.5621,18.5389,18.5389,16600.0
2009-08-11 10:35:00,23.98,23.98,23.94,23.96,7000.0,18.5389,18.5389,18.508,18.5235,7000.0
2009-08-11 10:40:00,23.96,23.96,23.93,23.93,9100.0,18.5235,18.5235,18.5003,18.5003,9100.0
2009-08-11 10:45:00,23.94,23.98,23.94,23.97,11600.0,18.508,18.5389,18.508,18.5312,11600.0
2009-08-11 10:50:00,23.97,24.01,23.97,23.99,14500.0,18.5312,18.5621,18.5312,18.5467,14500.0
2009-08-11 10:55:00,23.99,24.0,23.98,23.99,9200.0,18.5467,18.5544,18.5389,18.5467,9200.0
2009-08-11 11:00:00,23.98,23.98,23.95,23.95,6900.0,18.5389,18.5389,18.5157,18.5157,6900.0
2009-08-11 11:05:00,23.95,23.99,23.95,23.97,14100.0,18.5157,18.5467,18.5157,18.5312,14100.0
2009-08-11 11:10:00,23.97,23.98,23.94,23.95,11000.0,18.5312,18.5389,18.508,18.5157,11000.0
2009-08-11 11:15:00,23.96,23.96,23.92,23.93,13300.0,18.5235,18.5235,18.4925,18.5003,13300.0
2009-08-11 11:20:00,23.95,24.0,23.95,23.97,16000.0,18.5157,18.5544,18.5157,18.5312,16000.0
2009-08-11 11:25:00,23.98,24.05,23.96,24.05,25100.0,18.5389,18.593,18.5235,18.593,25100.0
2009-08-11 11:30:00,24.05,24.05,24.02,24.05,10000.0,18.593,18.593,18.5698,18.593,10000.0
2009-08-11 11:35:00,24.04,24.06,24.04,24.04,11000.0,18.5853,18.6008,18.5853,18.5853,11000.0
2009-08-11 11:40:00,24.04,24.07,24.04,24.07,7600.0,18.5853,18.6085,18.5853,18.6085,7600.0
2009-08-11 11:45:00,24.07,24.07,24.04,24.04,4800.0,18.6085,18.6085,18.5853,18.5853,4800.0
2009-08-11 11:50:00,24.05,24.05,24.03,24.04,4100.0,18.593,18.593,18.5776,18.5853,4100.0
2009-08-11 11:55:00,24.04,24.07,24.04,24.05,12100.0,18.5853,18.6085,18.5853,18.593,12100.0
2009-08-11 12:00:00,24.05,24.06,24.03,24.05,6400.0,18.593,18.6008,18.5776,18.593,6400.0
2009-08-11 12:05:00,24.05,24.05,24.02,24.04,7600.0,18.593,18.593,18.5698,18.5853,7600.0
2009-08-11 12:10:00,24.04,24.05,24.03,24.05,2300.0,18.5853,18.593,18.5776,18.593,2300.0
2009-08-11 12:15:00,24.05,24.07,24.03,24.06,10600.0,18.593,18.6085,18.5776,18.6008,10600.0
2009-08-11 12:20:00,24.06,24.06,24.03,24.03,4900.0,18.6008,18.6008,18.5776,18.5776,4900.0
2009-08-11 12:25:00,24.04,24.04,24.02,24.03,5000.0,18.5853,18.5853,18.5698,18.5776,5000.0
2009-08-11 12:30:00,24.03,24.05,24.03,24.05,6800.0,18.5776,18.593,18.5776,18.593,6800.0
2009-08-11 12:35:00,24.05,24.07,24.05,24.07,9100.0,18.593,18.6085,18.593,18.6085,9100.0
2009-08-11 12:40:00,24.07,24.07,24.05,24.06,9000.0,18.6085,18.6085,18.593,18.6008,9000.0
2009-08-11 12:45:00,24.06,24.07,24.05,24.05,10000.0,18.6008,18.6085,18.593,18.593,10000.0
2009-08-11 12:50:00,24.06,24.06,24.04,24.05,15800.0,18.6008,18.6008,18.5853,18.593,15800.0
2009-08-11 12:55:00,24.04,24.05,24.04,24.04,3200.0,18.5853,18.593,18.5853,18.5853,3200.0
2009-08-11 13:00:00,24.05,24.07,24.02,24.04,15400.0,18.593,18.6085,18.5698,18.5853,15400.0
2009-08-11 13:05:00,24.04,24.06,24.04,24.04,10200.0,18.5853,18.6008,18.5853,18.5853,10200.0
2009-08-11 13:10:00,24.04,24.05,24.0,24.01,4600.0,18.5853,18.593,18.5544,18.5621,4600.0
2009-08-11 13:15:00,24.0,24.04,24.0,24.03,7200.0,18.5544,18.5853,18.5544,18.5776,7200.0
2009-08-11 13:20:00,24.03,24.03,24.0,24.0,3500.0,18.5776,18.5776,18.5544,18.5544,3500.0
2009-08-11 13:25:00,24.01,24.01,23.97,23.97,3200.0,18.5621,18.5621,18.5312,18.5312,3200.0
2009-08-11 13:30:00,23.97,24.02,23.97,24.02,6200.0,18.5312,18.5698,18.5312,18.5698,6200.0
2009-08-11 13:35:00,24.03,24.04,24.01,24.01,13800.0,18.5776,18.5853,18.5621,18.5621,13800.0
2009-08-11 13:40:00,24.02,24.03,24.01,24.02,3200.0,18.5698,18.5776,18.5621,18.5698,3200.0
2009-08-11 13:45:00,24.02,24.03,24.02,24.02,9700.0,18.5698,18.5776,18.5698,18.5698,9700.0
2009-08-11 13:50:00,24.02,24.03,24.02,24.02,9900.0,18.5698,18.5776,18.5698,18.5698,9900.0
2009-08-11 13:55:00,24.02,24.03,24.0,24.0,7800.0,18.5698,18.5776,18.5544,18.5544,7800.0
2009-08-11 14:00:00,24.01,24.03,24.0,24.02,21400.0,18.5621,18.5776,18.5544,18.5698,21400.0
2009-08-11 14:05:00,24.03,24.07,24.02,24.06,18300.0,18.5776,18.6085,18.5698,18.6008,18300.0
2009-08-11 14:10:00,24.06,24.1,24.06,24.09,27200.0,18.6008,18.6317,18.6008,18.624,27200.0
2009-08-11 14:15:00,24.1,24.12,24.1,24.11,10100.0,18.6317,18.6472,18.6317,18.6394,10100.0
2009-08-11 14:20:00,24.12,24.14,24.12,24.13,13500.0,18.6472,18.6626,18.6472,18.6549,13500.0
2009-08-11 14:25:00,24.13,24.13,24.11,24.13,15600.0,18.6549,18.6549,18.6394,18.6549,15600.0
2009-08-11 14:30:00,24.13,24.16,24.12,24.15,169800.0,18.6549,18.6781,18.6472,18.6703,169800.0
2009-08-11 14:35:00,24.16,24.2,24.15,24.19,56000.0,18.6781,18.709,18.6703,18.7013,56000.0
2009-08-11 14:40:00,24.19,24.2,24.19,24.19,9700.0,18.7013,18.709,18.7013,18.7013,9700.0
2009-08-11 14:45:00,24.19,24.19,24.15,24.16,12800.0,18.7013,18.7013,18.6703,18.6781,12800.0
2009-08-11 14:50:00,24.16,24.2,24.16,24.19,18600.0,18.6781,18.709,18.6781,18.7013,18600.0
2009-08-11 14:55:00,24.2,24.2,24.19,24.2,8800.0,18.709,18.709,18.7013,18.709,8800.0
2009-08-11 15:00:00,24.2,24.2,24.18,24.19,16800.0,18.709,18.709,18.6935,18.7013,16800.0
2009-08-11 15:05:00,24.19,24.2,24.15,24.16,13300.0,18.7013,18.709,18.6703,18.6781,13300.0
2009-08-11 15:10:00,24.15,24.16,24.12,24.14,11500.0,18.6703,18.6781,18.6472,18.6626,11500.0
2009-08-11 15:15:00,24.14,24.15,24.12,24.15,5100.0,18.6626,18.6703,18.6472,18.6703,5100.0
2009-08-11 15:20:00,24.15,24.15,24.12,24.14,10200.0,18.6703,18.6703,18.6472,18.6626,10200.0
2009-08-11 15:25:00,24.14,24.15,24.11,24.11,12400.0,18.6626,18.6703,18.6394,18.6394,12400.0
2009-08-11 15:30:00,24.11,24.12,24.08,24.09,11400.0,18.6394,18.6472,18.6162,18.624,11400.0
2009-08-11 15:35:00,24.08,24.09,24.07,24.08,12900.0,18.6162,18.624,18.6085,18.6162,12900.0
2009-08-11 15:40:00,24.08,24.12,24.05,24.12,56500.0,18.6162,18.6472,18.593,18.6472,56500.0
2009-08-11 15:45:00,24.12,24.12,24.08,24.1,36000.0,18.6472,18.6472,18.6162,18.6317,36000.0
2009-08-11 15:50:00,24.1,24.1,24.06,24.08,77100.0,18.6317,18.6317,18.6008,18.6162,77100.0
2009-08-11 15:55:00,24.08,24.1,24.01,24.02,145300.0,18.6162,18.6317,18.5621,18.5698,145300.0
2009-08-12 09:30:00,23.99,23.99,23.9,23.96,19000.0,18.5467,18.5467,18.4771,18.5235,19000.0
2009-08-12 09:35:00,23.96,24.09,23.96,24.07,23200.0,18.5235,18.624,18.5235,18.6085,23200.0
2009-08-12 09:40:00,24.06,24.09,24.04,24.06,14900.0,18.6008,18.624,18.5853,18.6008,14900.0
2009-08-12 09:45:00,24.06,24.19,24.06,24.17,39700.0,18.6008,18.7013,18.6008,18.6858,39700.0
2009-08-12 09:50:00,24.19,24.28,24.17,24.27,22800.0,18.7013,18.7709,18.6858,18.7631,22800.0
2009-08-12 09:55:00,24.27,24.27,24.24,24.27,19500.0,18.7631,18.7631,18.7399,18.7631,19500.0
2009-08-12 10:00:00,24.27,24.31,24.25,24.28,44300.0,18.7631,18.794,18.7477,18.7709,44300.0
2009-08-12 10:05:00,24.27,24.36,24.27,24.36,28200.0,18.7631,18.8327,18.7631,18.8327,28200.0
2009-08-12 10:10:00,24.36,24.46,24.36,24.43,42600.0,18.8327,18.91,18.8327,18.8868,42600.0
2009-08-12 10:15:00,24.43,24.44,24.4,24.4,27600.0,18.8868,18.8945,18.8636,18.8636,27600.0
2009-08-12 10:20:00,24.41,24.53,24.41,24.5,47400.0,18.8714,18.9641,18.8714,18.9409,47400.0
2009-08-12 10:25:00,24.51,24.51,24.46,24.48,27500.0,18.9487,18.9487,18.91,18.9255,27500.0
2009-08-12 10:30:00,24.47,24.55,24.47,24.54,30900.0,18.9177,18.9796,18.9177,18.9719,30900.0
2009-08-12 10:35:00,24.53,24.53,24.51,24.52,15500.0,18.9641,18.9641,18.9487,18.9564,15500.0
2009-08-12 10:40:00,24.51,24.58,24.51,24.55,34900.0,18.9487,19.0028,18.9487,18.9796,34900.0
2009-08-12 10:45:00,24.55,24.55,24.51,24.51,13500.0,18.9796,18.9796,18.9487,18.9487,13500.0
2009-08-12 10:50:00,24.5,24.5,24.47,24.47,15700.0,18.9409,18.9409,18.9177,18.9177,15700.0
2009-08-12 10:55:00,24.47,24.47,24.39,24.4,23800.0,18.9177,18.9177,18.8559,18.8636,23800.0
2009-08-12 11:00:00,24.39,24.4,24.39,24.39,7400.0,18.8559,18.8636,18.8559,18.8559,7400.0
2009-08-12 11:05:00,24.4,24.4,24.38,24.38,22000.0,18.8636,18.8636,18.8482,18.8482,22000.0
2009-08-12 11:10:00,24.39,24.39,24.37,24.38,25600.0,18.8559,18.8559,18.8404,18.8482,25600.0
2009-08-12 11:15:00,24.37,24.38,24.37,24.38,4000.0,18.8404,18.8482,18.8404,18.8482,4000.0
2009-08-12 11:20:00,24.38,24.4,24.38,24.4,13100.0,18.8482,18.8636,18.8482,18.8636,13100.0
2009-08-12 11:25:00,24.4,24.4,24.39,24.4,3400.0,18.8636,18.8636,18.8559,18.8636,3400.0
2009-08-12 11:30:00,24.4,24.4,24.39,24.4,11900.0,18.8636,18.8636,18.8559,18.8636,11900.0
2009-08-12 11:35:00,24.4,24.43,24.4,24.42,13300.0,18.8636,18.8868,18.8636,18.8791,13300.0
2009-08-12 11:40:00,24.43,24.43,24.41,24.42,8300.0,18.8868,18.8868,18.8714,18.8791,8300.0
2009-08-12 11:45:00,24.42,24.43,24.41,24.42,11200.0,18.8791,18.8868,18.8714,18.8791,11200.0
2009-08-12 11:50:00,24.42,24.42,24.4,24.4,7900.0,18.8791,18.8791,18.8636,18.8636,7900.0
2009-08-12 11:55:00,24.41,24.44,24.41,24.43,35100.0,18.8714,18.8945,18.8714,18.8868,35100.0
2009-08-12 12:00:00,24.43,24.46,24.43,24.45,30600.0,18.8868,18.91,18.8868,18.9023,30600.0
2009-08-12 12:05:00,24.45,24.48,24.45,24.47,20000.0,18.9023,18.9255,18.9023,18.9177,20000.0
2009-08-12 12:10:00,24.47,24.48,24.47,24.47,25800.0,18.9177,18.9255,18.9177,18.9177,25800.0
2009-08-12 12:15:00,24.47,24.48,24.47,24.48,5900.0,18.9177,18.9255,18.9177,18.9255,5900.0
2009-08-12 12:20:00,24.47,24.54,24.47,24.53,45900.0,18.9177,18.9719,18.9177,18.9641,45900.0
2009-08-12 12:25:00,24.54,24.56,24.54,24.55,10100.0,18.9719,18.9873,18.9719,18.9796,10100.0
2009-08-12 12:30:00,24.55,24.6,24.55,24.58,43500.0,18.9796,19.0182,18.9796,19.0028,43500.0
2009-08-12 12:35:00,24.59,24.62,24.58,24.61,67200.0,19.0105,19.0337,19.0028,19.026,67200.0
2009-08-12 12:40:00,24.61,24.62,24.61,24.62,7500.0,19.026,19.0337,19.026,19.0337,7500.0
2009-08-12 12:45:00,24.61,24.64,24.6,24.62,20600.0,19.026,19.0492,19.0182,19.0337,20600.0
2009-08-12 12:50:00,24.61,24.64,24.61,24.63,20300.0,19.026,19.0492,19.026,19.0414,20300.0
2009-08-12 12:55:00,24.63,24.64,24.63,24.64,6200.0,19.0414,19.0492,19.0414,19.0492,6200.0
2009-08-12 13:00:00,24.63,24.64,24.62,24.63,10100.0,19.0414,19.0492,19.0337,19.0414,10100.0
2009-08-12 13:05:00,24.63,24.66,24.63,24.65,22600.0,19.0414,19.0646,19.0414,19.0569,22600.0
2009-08-12 13:10:00,24.65,24.68,24.65,24.67,26000.0,19.0569,19.0801,19.0569,19.0724,26000.0
2009-08-12 13:15:00,24.68,24.68,24.66,24.66,14500.0,19.0801,19.0801,19.0646,19.0646,14500.0
2009-08-12 13:20:00,24.66,24.67,24.65,24.67,9400.0,19.0646,19.0724,19.0569,19.0724,9400.0
2009-08-12 13:25:00,24.66,24.67,24.66,24.67,3000.0,19.0646,19.0724,19.0646,19.0724,3000.0
2009-08-12 13:30:00,24.67,24.67,24.65,24.67,8900.0,19.0724,19.0724,19.0569,19.0724,8900.0
2009-08-12 13:35:00,24.66,24.67,24.66,24.66,9300.0,19.0646,19.0724,19.0646,19.0646,9300.0
2009-08-12 13:40:00,24.66,24.67,24.64,24.64,22500.0,19.0646,19.0724,19.0492,19.0492,22500.0
2009-08-12 13:45:00,24.64,24.65,24.64,24.65,5700.0,19.0492,19.0569,19.0492,19.0569,5700.0
2009-08-12 13:50:00,24.64,24.65,24.64,24.64,2800.0,19.0492,19.0569,19.0492,19.0492,2800.0
2009-08-12 13:55:00,24.64,24.65,24.64,24.65,16800.0,19.0492,19.0569,19.0492,19.0569,16800.0
2009-08-12 14:00:00,24.64,24.64,24.57,24.58,27400.0,19.0492,19.0492,18.9951,19.0028,27400.0
2009-08-12 14:05:00,24.57,24.58,24.55,24.55,14600.0,18.9951,19.0028,18.9796,18.9796,14600.0
2009-08-12 14:10:00,24.56,24.56,24.52,24.55,21200.0,18.9873,18.9873,18.9564,18.9796,21200.0
2009-08-12 14:15:00,24.55,24.59,24.49,24.53,88300.0,18.9796,19.0105,18.9332,18.9641,88300.0
2009-08-12 14:20:00,24.54,24.57,24.47,24.5,43300.0,18.9719,18.9951,18.9177,18.9409,43300.0
2009-08-12 14:25:00,24.5,24.56,24.48,24.48,40900.0,18.9409,18.9873,18.9255,18.9255,40900.0
2009-08-12 14:30:00,24.47,24.5,24.45,24.47,31900.0,18.9177,18.9409,18.9023,18.9177,31900.0
2009-08-12 14:35:00,24.47,24.47,24.44,24.46,14000.0,18.9177,18.9177,18.8945,18.91,14000.0
2009-08-12 14:40:00,24.47,24.47,24.43,24.46,19600.0,18.9177,18.9177,18.8868,18.91,19600.0
2009-08-12 14:45:00,24.46,24.47,24.45,24.46,10700.0,18.91,18.9177,18.9023,18.91,10700.0
2009-08-12 14:50:00,24.46,24.57,24.46,24.57,30100.0,18.91,18.9951,18.91,18.9951,30100.0
2009-08-12 14:55:00,24.57,24.61,24.56,24.61,31000.0,18.9951,19.026,18.9873,19.026,31000.0
2009-08-12 15:00:00,24.62,24.66,24.56,24.56,35400.0,19.0337,19.0646,18.9873,18.9873,35400.0
2009-08-12 15:05:00,24.57,24.59,24.55,24.56,29200.0,18.9951,19.0105,18.9796,18.9873,29200.0
2009-08-12 15:10:00,24.56,24.58,24.55,24.57,30300.0,18.9873,19.0028,18.9796,18.9951,30300.0
2009-08-12 15:15:00,24.57,24.58,24.56,24.56,23100.0,18.9951,19.0028,18.9873,18.9873,23100.0
2009-08-12 15:20:00,24.57,24.58,24.53,24.56,36900.0,18.9951,19.0028,18.9641,18.9873,36900.0
2009-08-12 15:25:00,24.56,24.57,24.55,24.57,18900.0,18.9873,18.9951,18.9796,18.9951,18900.0
2009-08-12 15:30:00,24.57,24.59,24.56,24.59,29400.0,18.9951,19.0105,18.9873,19.0105,29400.0
2009-08-12 15:35:00,24.59,24.6,24.56,24.56,37300.0,19.0105,19.0182,18.9873,18.9873,37300.0
2009-08-12 15:40:00,24.56,24.57,24.49,24.52,56300.0,18.9873,18.9951,18.9332,18.9564,56300.0
2009-08-12 15:45:00,24.52,24.55,24.51,24.55,38800.0,18.9564,18.9796,18.9487,18.9796,38800.0
2009-08-12 15:50:00,24.55,24.55,24.45,24.46,49400.0,18.9796,18.9796,18.9023,18.91,49400.0
2009-08-12 15:55:00,24.45,24.49,24.43,24.45,91700.0,18.9023,18.9332,18.8868,18.9023,91700.0
2009-08-13 09:30:00,24.47,24.58,24.41,24.48,35800.0,18.9177,19.0028,18.8714,18.9255,35800.0
2009-08-13 09:35:00,24.47,24.47,24.24,24.39,41300.0,18.9177,18.9177,18.7399,18.8559,41300.0
2009-08-13 09:40:00,24.38,24.45,24.29,24.44,30400.0,18.8482,18.9023,18.7786,18.8945,30400.0
2009-08-13 09:45:00,24.43,24.5,24.42,24.46,29900.0,18.8868,18.9409,18.8791,18.91,29900.0
2009-08-13 09:50:00,24.46,24.46,24.3,24.31,38000.0,18.91,18.91,18.7863,18.794,38000.0
2009-08-13 09:55:00,24.31,24.46,24.31,24.45,28100.0,18.794,18.91,18.794,18.9023,28100.0
2009-08-13 10:00:00,24.45,24.47,24.37,24.45,25300.0,18.9023,18.9177,18.8404,18.9023,25300.0
2009-08-13 10:05:00,24.45,24.48,24.45,24.47,18300.0,18.9023,18.9255,18.9023,18.9177,18300.0
2009-08-13 10:10:00,24.47,24.54,24.47,24.52,20800.0,18.9177,18.9719,18.9177,18.9564,20800.0
2009-08-13 10:15:00,24.51,24.52,24.43,24.51,15200.0,18.9487,18.9564,18.8868,18.9487,15200.0
2009-08-13 10:20:00,24.51,24.59,24.51,24.55,23800.0,18.9487,19.0105,18.9487,18.9796,23800.0
2009-08-13 10:25:00,24.56,24.57,24.52,24.53,9300.0,18.9873,18.9951,18.9564,18.9641,9300.0
2009-08-13 10:30:00,24.55,24.58,24.52,24.57,11600.0,18.9796,19.0028,18.9564,18.9951,11600.0
2009-08-13 10:35:00,24.57,24.62,24.54,24.6,27300.0,18.9951,19.0337,18.9719,19.0182,27300.0
2009-08-13 10:40:00,24.6,24.63,24.55,24.55,19200.0,19.0182,19.0414,18.9796,18.9796,19200.0
2009-08-13 10:45:00,24.55,24.6,24.54,24.6,18500.0,18.9796,19.0182,18.9719,19.0182,18500.0
2009-08-13 10:50:00,24.6,24.64,24.6,24.63,9700.0,19.0182,19.0492,19.0182,19.0414,9700.0
2009-08-13 10:55:00,24.63,24.65,24.63,24.64,10800.0,19.0414,19.0569,19.0414,19.0492,10800.0
2009-08-13 11:00:00,24.64,24.64,24.55,24.57,25900.0,19.0492,19.0492,18.9796,18.9951,25900.0
2009-08-13 11:05:00,24.57,24.58,24.53,24.54,16700.0,18.9951,19.0028,18.9641,18.9719,16700.0
2009-08-13 11:10:00,24.53,24.54,24.5,24.51,16700.0,18.9641,18.9719,18.9409,18.9487,16700.0
2009-08-13 11:15:00,24.51,24.51,24.48,24.48,14700.0,18.9487,18.9487,18.9255,18.9255,14700.0
2009-08-13 11:20:00,24.48,24.49,24.45,24.46,17500.0,18.9255,18.9332,18.9023,18.91,17500.0
2009-08-13 11:25:00,24.46,24.48,24.45,24.46,10900.0,18.91,18.9255,18.9023,18.91,10900.0
2009-08-13 11:30:00,24.47,24.47,24.43,24.44,24700.0,18.9177,18.9177,18.8868,18.8945,24700.0
2009-08-13 11:35:00,24.45,24.47,24.45,24.45,12000.0,18.9023,18.9177,18.9023,18.9023,12000.0
2009-08-13 11:40:00,24.45,24.46,24.43,24.43,12100.0,18.9023,18.91,18.8868,18.8868,12100.0
2009-08-13 11:45:00,24.43,24.43,24.4,24.41,14000.0,18.8868,18.8868,18.8636,18.8714,14000.0
2009-08-13 11:50:00,24.41,24.42,24.4,24.42,10400.0,18.8714,18.8791,18.8636,18.8791,10400.0
2009-08-13 11:55:00,24.41,24.42,24.4,24.42,64900.0,18.8714,18.8791,18.8636,18.8791,64900.0
2009-08-13 12:00:00,24.42,24.43,24.36,24.37,18500.0,18.8791,18.8868,18.8327,18.8404,18500.0
2009-08-13 12:05:00,24.37,24.41,24.37,24.38,22300.0,18.8404,18.8714,18.8404,18.8482,22300.0
2009-08-13 12:10:00,24.39,24.4,24.38,24.39,6100.0,18.8559,18.8636,18.8482,18.8559,6100.0
2009-08-13 12:15:00,24.39,24.4,24.39,24.4,7600.0,18.8559,18.8636,18.8559,18.8636,7600.0
2009-08-13 12:20:00,24.4,24.41,24.38,24.39,50300.0,18.8636,18.8714,18.8482,18.8559,50300.0
2009-08-13 12:25:00,24.38,24.4,24.34,24.34,28000.0,18.8482,18.8636,18.8172,18.8172,28000.0
2009-08-13 12:30:00,24.35,24.38,24.34,24.38,15300.0,18.825,18.8482,18.8172,18.8482,15300.0
2009-08-13 12:35:00,24.37,24.4,24.37,24.4,21700.0,18.8404,18.8636,18.8404,18.8636,21700.0
2009-08-13 12:40:00,24.4,24.4,24.38,24.4,75100.0,18.8636,18.8636,18.8482,18.8636,75100.0
2009-08-13 12:45:00,24.4,24.41,24.38,24.38,68400.0,18.8636,18.8714,18.8482,18.8482,68400.0
2009-08-13 12:50:00,24.38,24.4,24.38,24.39,20500.0,18.8482,18.8636,18.8482,18.8559,20500.0
2009-08-13 12:55:00,24.39,24.4,24.39,24.39,11800.0,18.8559,18.8636,18.8559,18.8559,11800.0
2009-08-13 13:00:00,24.39,24.42,24.39,24.4,48400.0,18.8559,18.8791,18.8559,18.8636,48400.0
2009-08-13 13:05:00,24.4,24.41,24.38,24.4,18300.0,18.8636,18.8714,18.8482,18.8636,18300.0
2009-08-13 13:10:00,24.41,24.41,24.32,24.34,23200.0,18.8714,18.8714,18.8018,18.8172,23200.0
2009-08-13 13:15:00,24.34,24.35,24.3,24.31,43600.0,18.8172,18.825,18.7863,18.794,43600.0
2009-08-13 13:20:00,24.31,24.33,24.29,24.32,63700.0,18.794,18.8095,18.7786,18.8018,63700.0
2009-08-13 13:25:00,24.32,24.32,24.26,24.27,43700.0,18.8018,18.8018,18.7554,18.7631,43700.0
2009-08-13 13:30:00,24.27,24.29,24.27,24.28,81600.0,18.7631,18.7786,18.7631,18.7709,81600.0
2009-08-13 13:35:00,24.29,24.29,24.22,24.23,65200.0,18.7786,18.7786,18.7245,18.7322,65200.0
2009-08-13 13:40:00,24.23,24.23,24.19,24.19,36100.0,18.7322,18.7322,18.7013,18.7013,36100.0
2009-08-13 13:45:00,24.2,24.21,24.18,24.19,36400.0,18.709,18.7167,18.6935,18.7013,36400.0
2009-08-13 13:50:00,24.2,24.21,24.09,24.1,78500.0,18.709,18.7167,18.624,18.6317,78500.0
2009-08-13 13:55:00,24.1,24.1,24.06,24.08,49100.0,18.6317,18.6317,18.6008,18.6162,49100.0
2009-08-13 14:00:00,24.09,24.09,24.05,24.05,181000.0,18.624,18.624,18.593,18.593,181000.0
2009-08-13 14:05:00,24.05,24.05,23.95,23.98,177700.0,18.593,18.593,18.5157,18.5389,177700.0
2009-08-13 14:10:00,23.98,23.99,23.91,23.95,172100.0,18.5389,18.5467,18.4848,18.5157,172100.0
2009-08-13 14:15:00,23.96,23.96,23.86,23.96,166200.0,18.5235,18.5235,18.4462,18.5235,166200.0
2009-08-13 14:20:00,23.95,24.12,23.95,24.06,338100.0,18.5157,18.6472,18.5157,18.6008,338100.0
2009-08-13 14:25:00,24.06,24.14,24.05,24.14,241100.0,18.6008,18.6626,18.593,18.6626,241100.0
2009-08-13 14:30:00,24.14,24.18,24.13,24.15,139200.0,18.6626,18.6935,18.6549,18.6703,139200.0
2009-08-13 14:35:00,24.15,24.17,24.12,24.14,214200.0,18.6703,18.6858,18.6472,18.6626,214200.0
2009-08-13 14:40:00,24.15,24.17,24.09,24.11,114500.0,18.6703,18.6858,18.624,18.6394,114500.0
2009-08-13 14:45:00,24.11,24.17,24.09,24.17,135900.0,18.6394,18.6858,18.624,18.6858,135900.0
2009-08-13 14:50:00,24.17,24.21,24.15,24.21,153900.0,18.6858,18.7167,18.6703,18.7167,153900.0
2009-08-13 14:55:00,24.21,24.23,24.14,24.19,110200.0,18.7167,18.7322,18.6626,18.7013,110200.0
2009-08-13 15:00:00,24.2,24.29,24.2,24.27,170400.0,18.709,18.7786,18.709,18.7631,170400.0
2009-08-13 15:05:00,24.27,24.38,24.26,24.37,122700.0,18.7631,18.8482,18.7554,18.8404,122700.0
2009-08-13 15:10:00,24.37,24.47,24.35,24.39,193800.0,18.8404,18.9177,18.825,18.8559,193800.0
2009-08-13 15:15:00,24.4,24.44,24.31,24.33,217900.0,18.8636,18.8945,18.794,18.8095,217900.0
2009-08-13 15:20:00,24.33,24.38,24.3,24.35,250400.0,18.8095,18.8482,18.7863,18.825,250400.0
2009-08-13 15:25:00,24.35,24.4,24.29,24.31,238100.0,18.825,18.8636,18.7786,18.794,238100.0
2009-08-13 15:30:00,24.32,24.38,24.31,24.33,123900.0,18.8018,18.8482,18.794,18.8095,123900.0
2009-08-13 15:35:00,24.32,24.34,24.26,24.33,141200.0,18.8018,18.8172,18.7554,18.8095,141200.0
2009-08-13 15:40:00,24.34,24.39,24.34,24.34,95500.0,18.8172,18.8559,18.8172,18.8172,95500.0
2009-08-13 15:45:00,24.34,24.38,24.34,24.37,189300.0,18.8172,18.8482,18.8172,18.8404,189300.0
2009-08-13 15:50:00,24.37,24.38,24.31,24.37,215700.0,18.8404,18.8482,18.794,18.8404,215700.0
2009-08-13 15:55:00,24.37,24.39,24.3,24.34,397300.0,18.8404,18.8559,18.7863,18.8172,397300.0
2009-08-14 09:30:00,24.47,24.49,24.27,24.45,43700.0,18.9177,18.9332,18.7631,18.9023,43700.0
2009-08-14 09:35:00,24.44,24.48,24.34,24.37,46800.0,18.8945,18.9255,18.8172,18.8404,46800.0
2009-08-14 09:40:00,24.36,24.41,24.28,24.36,45000.0,18.8327,18.8714,18.7709,18.8327,45000.0
2009-08-14 09:45:00,24.35,24.46,24.29,24.45,43100.0,18.825,18.91,18.7786,18.9023,43100.0
2009-08-14 09:50:00,24.44,24.46,24.41,24.41,26600.0,18.8945,18.91,18.8714,18.8714,26600.0
2009-08-14 09:55:00,24.41,24.42,24.24,24.29,53400.0,18.8714,18.8791,18.7399,18.7786,53400.0
2009-08-14 10:00:00,24.27,24.31,24.21,24.24,45100.0,18.7631,18.794,18.7167,18.7399,45100.0
2009-08-14 10:05:00,24.23,24.33,24.21,24.33,57700.0,18.7322,18.8095,18.7167,18.8095,57700.0
2009-08-14 10:10:00,24.33,24.37,24.31,24.34,87400.0,18.8095,18.8404,18.794,18.8172,87400.0
2009-08-14 10:15:00,24.33,24.35,24.23,24.3,46100.0,18.8095,18.825,18.7322,18.7863,46100.0
2009-08-14 10:20:00,24.3,24.36,24.28,24.36,36500.0,18.7863,18.8327,18.7709,18.8327,36500.0
2009-08-14 10:25:00,24.36,24.39,24.33,24.35,50200.0,18.8327,18.8559,18.8095,18.825,50200.0
2009-08-14 10:30:00,24.35,24.42,24.35,24.42,59100.0,18.825,18.8791,18.825,18.8791,59100.0
2009-08-14 10:35:00,24.41,24.52,24.39,24.51,63600.0,18.8714,18.9564,18.8559,18.9487,63600.0
2009-08-14 10:40:00,24.51,24.52,24.46,24.5,60600.0,18.9487,18.9564,18.91,18.9409,60600.0
2009-08-14 10:45:00,24.5,24.5,24.4,24.41,51100.0,18.9409,18.9409,18.8636,18.8714,51100.0
2009-08-14 10:50:00,24.4,24.44,24.33,24.35,48800.0,18.8636,18.8945,18.8095,18.825,48800.0
2009-08-14 10:55:00,24.36,24.43,24.36,24.42,8400.0,18.8327,18.8868,18.8327,18.8791,8400.0
2009-08-14 11:00:00,24.42,24.42,24.37,24.39,12400.0,18.8791,18.8791,18.8404,18.8559,12400.0
2009-08-14 11:05:00,24.38,24.39,24.3,24.36,31800.0,18.8482,18.8559,18.7863,18.8327,31800.0
2009-08-14 11:10:00,24.36,24.38,24.31,24.33,19900.0,18.8327,18.8482,18.794,18.8095,19900.0
2009-08-14 11:15:00,24.33,24.39,24.33,24.39,22200.0,18.8095,18.8559,18.8095,18.8559,22200.0
2009-08-14 11:20:00,24.39,24.39,24.37,24.39,9300.0,18.8559,18.8559,18.8404,18.8559,9300.0
2009-08-14 11:25:00,24.39,24.39,24.37,24.38,10500.0,18.8559,18.8559,18.8404,18.8482,10500.0
2009-08-14 11:30:00,24.38,24.38,24.32,24.36,26800.0,18.8482,18.8482,18.8018,18.8327,26800.0
2009-08-14 11:35:00,24.36,24.37,24.34,24.34,20400.0,18.8327,18.8404,18.8172,18.8172,20400.0
2009-08-14 11:40:00,24.33,24.34,24.31,24.33,8900.0,18.8095,18.8172,18.794,18.8095,8900.0
2009-08-14 11:45:00,24.33,24.34,24.33,24.34,6100.0,18.8095,18.8172,18.8095,18.8172,6100.0
2009-08-14 11:50:00,24.34,24.35,24.29,24.29,37800.0,18.8172,18.825,18.7786,18.7786,37800.0
2009-08-14 11:55:00,24.29,24.29,24.23,24.24,36600.0,18.7786,18.7786,18.7322,18.7399,36600.0
2009-08-14 12:00:00,24.24,24.28,24.24,24.26,22900.0,18.7399,18.7709,18.7399,18.7554,22900.0
2009-08-14 12:05:00,24.25,24.28,24.24,24.28,13000.0,18.7477,18.7709,18.7399,18.7709,13000.0
2009-08-14 12:10:00,24.28,24.28,24.25,24.25,12100.0,18.7709,18.7709,18.7477,18.7477,12100.0
2009-08-14 12:15:00,24.25,24.28,24.25,24.25,14200.0,18.7477,18.7709,18.7477,18.7477,14200.0
2009-08-14 12:20:00,24.25,24.25,24.2,24.22,22000.0,18.7477,18.7477,18.709,18.7245,22000.0
2009-08-14 12:25:00,24.22,24.23,24.21,24.22,8700.0,18.7245,18.7322,18.7167,18.7245,8700.0
2009-08-14 12:30:00,24.21,24.21,24.19,24.2,18800.0,18.7167,18.7167,18.7013,18.709,18800.0
2009-08-14 12:35:00,24.2,24.22,24.18,24.22,42800.0,18.709,18.7245,18.6935,18.7245,42800.0
2009-08-14 12:40:00,24.22,24.22,24.19,24.19,22600.0,18.7245,18.7245,18.7013,18.7013,22600.0
2009-08-14 12:45:00,24.19,24.24,24.18,24.2,54300.0,18.7013,18.7399,18.6935,18.709,54300.0
2009-08-14 12:50:00,24.19,24.23,24.16,24.16,89200.0,18.7013,18.7322,18.6781,18.6781,89200.0
2009-08-14 12:55:00,24.17,24.2,24.17,24.19,19300.0,18.6858,18.709,18.6858,18.7013,19300.0
2009-08-14 13:00:00,24.2,24.2,24.19,24.2,2300.0,18.709,18.709,18.7013,18.709,2300.0
2009-08-14 13:05:00,24.2,24.2,24.19,24.2,1700.0,18.709,18.709,18.7013,18.709,1700.0
2009-08-14 13:10:00,24.19,24.2,24.19,24.19,4300.0,18.7013,18.709,18.7013,18.7013,4300.0
2009-08-14 13:15:00,24.19,24.2,24.17,24.18,15400.0,18.7013,18.709,18.6858,18.6935,15400.0
2009-08-14 13:20:00,24.18,24.18,24.14,24.15,10400.0,18.6935,18.6935,18.6626,18.6703,10400.0
2009-08-14 13:25:00,24.14,24.17,24.13,24.15,16500.0,18.6626,18.6858,18.6549,18.6703,16500.0
2009-08-14 13:30:00,24.16,24.16,24.13,24.13,12700.0,18.6781,18.6781,18.6549,18.6549,12700.0
2009-08-14 13:35:00,24.13,24.13,24.1,24.11,39900.0,18.6549,18.6549,18.6317,18.6394,39900.0
2009-08-14 13:40:00,24.11,24.13,24.1,24.12,47000.0,18.6394,18.6549,18.6317,18.6472,47000.0
2009-08-14 13:45:00,24.12,24.13,24.1,24.12,66300.0,18.6472,18.6549,18.6317,18.6472,66300.0
2009-08-14 13:50:00,24.12,24.13,24.09,24.1,40100.0,18.6472,18.6549,18.624,18.6317,40100.0
2009-08-14 13:55:00,24.1,24.13,24.09,24.13,45000.0,18.6317,18.6549,18.624,18.6549,45000.0
2009-08-14 14:00:00,24.13,24.13,24.1,24.12,32900.0,18.6549,18.6549,18.6317,18.6472,32900.0
2009-08-14 14:05:00,24.11,24.18,24.07,24.07,96300.0,18.6394,18.6935,18.6085,18.6085,96300.0
2009-08-14 14:10:00,24.08,24.09,24.07,24.09,10000.0,18.6162,18.624,18.6085,18.624,10000.0
2009-08-14 14:15:00,24.09,24.09,24.08,24.09,6700.0,18.624,18.624,18.6162,18.624,6700.0
2009-08-14 14:20:00,24.08,24.1,24.05,24.07,40000.0,18.6162,18.6317,18.593,18.6085,40000.0
2009-08-14 14:25:00,24.07,24.1,24.06,24.08,18500.0,18.6085,18.6317,18.6008,18.6162,18500.0
2009-08-14 14:30:00,24.08,24.11,24.08,24.1,49500.0,18.6162,18.6394,18.6162,18.6317,49500.0
2009-08-14 14:35:00,24.11,24.13,24.1,24.11,75100.0,18.6394,18.6549,18.6317,18.6394,75100.0
2009-08-14 14:40:00,24.11,24.13,24.1,24.13,23100.0,18.6394,18.6549,18.6317,18.6549,23100.0
2009-08-14 14:45:00,24.13,24.13,24.1,24.11,30000.0,18.6549,18.6549,18.6317,18.6394,30000.0
2009-08-14 14:50:00,24.11,24.12,24.09,24.09,24500.0,18.6394,18.6472,18.624,18.624,24500.0
2009-08-14 14:55:00,24.1,24.1,24.07,24.1,31800.0,18.6317,18.6317,18.6085,18.6317,31800.0
2009-08-14 15:00:00,24.1,24.12,24.09,24.11,10600.0,18.6317,18.6472,18.624,18.6394,10600.0
2009-08-14 15:05:00,24.12,24.16,24.12,24.13,19300.0,18.6472,18.6781,18.6472,18.6549,19300.0
2009-08-14 15:10:00,24.14,24.14,24.12,24.12,9700.0,18.6626,18.6626,18.6472,18.6472,9700.0
2009-08-14 15:15:00,24.13,24.14,24.05,24.05,93700.0,18.6549,18.6626,18.593,18.593,93700.0
2009-08-14 15:20:00,24.06,24.11,24.05,24.11,18500.0,18.6008,18.6394,18.593,18.6394,18500.0
2009-08-14 15:25:00,24.1,24.12,24.08,24.11,17800.0,18.6317,18.6472,18.6162,18.6394,17800.0
2009-08-14 15:30:00,24.12,24.16,24.12,24.15,17200.0,18.6472,18.6781,18.6472,18.6703,17200.0
2009-08-14 15:35:00,24.15,24.18,24.15,24.18,22400.0,18.6703,18.6935,18.6703,18.6935,22400.0
2009-08-14 15:40:00,24.18,24.19,24.15,24.16,35500.0,18.6935,18.7013,18.6703,18.6781,35500.0
2009-08-14 15:45:00,24.15,24.2,24.12,24.19,55600.0,18.6703,18.709,18.6472,18.7013,55600.0
2009-08-14 15:50:00,24.19,24.21,24.18,24.2,64800.0,18.7013,18.7167,18.6935,18.709,64800.0
2009-08-14 15:55:00,24.2,24.27,24.2,24.24,122300.0,18.709,18.7631,18.709,18.7399,122300.0
2009-08-17 09:30:00,24.07,24.12,23.96,24.03,41400.0,18.6085,18.6472,18.5235,18.5776,41400.0
2009-08-17 09:35:00,24.07,24.07,23.88,23.91,54700.0,18.6085,18.6085,18.4616,18.4848,54700.0
2009-08-17 09:40:00,23.9,24.05,23.89,23.93,66100.0,18.4771,18.593,18.4693,18.5003,66100.0
2009-08-17 09:45:00,23.93,24.06,23.86,24.06,62100.0,18.5003,18.6008,18.4462,18.6008,62100.0
2009-08-17 09:50:00,24.06,24.27,24.05,24.26,60300.0,18.6008,18.7631,18.593,18.7554,60300.0
2009-08-17 09:55:00,24.25,24.33,24.25,24.31,27100.0,18.7477,18.8095,18.7477,18.794,27100.0
2009-08-17 10:00:00,24.32,24.32,24.23,24.23,23900.0,18.8018,18.8018,18.7322,18.7322,23900.0
2009-08-17 10:05:00,24.24,24.28,24.19,24.2,41900.0,18.7399,18.7709,18.7013,18.709,41900.0
2009-08-17 10:10:00,24.21,24.28,24.2,24.2,34900.0,18.7167,18.7709,18.709,18.709,34900.0
2009-08-17 10:15:00,24.2,24.29,24.19,24.27,24700.0,18.709,18.7786,18.7013,18.7631,24700.0
2009-08-17 10:20:00,24.27,24.29,24.25,24.26,18400.0,18.7631,18.7786,18.7477,18.7554,18400.0
2009-08-17 10:25:00,24.26,24.28,24.24,24.28,12500.0,18.7554,18.7709,18.7399,18.7709,12500.0
2009-08-17 10:30:00,24.27,24.3,24.25,24.29,19000.0,18.7631,18.7863,18.7477,18.7786,19000.0
2009-08-17 10:35:00,24.29,24.3,24.24,24.27,24800.0,18.7786,18.7863,18.7399,18.7631,24800.0
2009-08-17 10:40:00,24.28,24.32,24.26,24.27,23800.0,18.7709,18.8018,18.7554,18.7631,23800.0
2009-08-17 10:45:00,24.27,24.29,24.24,24.29,27000.0,18.7631,18.7786,18.7399,18.7786,27000.0
2009-08-17 10:50:00,24.29,24.33,24.27,24.28,22400.0,18.7786,18.8095,18.7631,18.7709,22400.0
2009-08-17 10:55:00,24.29,24.31,24.27,24.28,24900.0,18.7786,18.794,18.7631,18.7709,24900.0
2009-08-17 11:00:00,24.28,24.29,24.22,24.22,34900.0,18.7709,18.7786,18.7245,18.7245,34900.0
2009-08-17 11:05:00,24.2,24.21,24.2,24.2,27900.0,18.709,18.7167,18.709,18.709,27900.0
2009-08-17 11:10:00,24.2,24.21,24.2,24.2,11200.0,18.709,18.7167,18.709,18.709,11200.0
2009-08-17 11:15:00,24.2,24.21,24.18,24.21,59300.0,18.709,18.7167,18.6935,18.7167,59300.0
2009-08-17 11:20:00,24.2,24.32,24.2,24.31,31800.0,18.709,18.8018,18.709,18.794,31800.0
2009-08-17 11:25:00,24.31,24.33,24.3,24.31,34500.0,18.794,18.8095,18.7863,18.794,34500.0
2009-08-17 11:30:00,24.31,24.33,24.31,24.32,25700.0,18.794,18.8095,18.794,18.8018,25700.0
2009-08-17 11:35:00,24.33,24.34,24.31,24.33,21000.0,18.8095,18.8172,18.794,18.8095,21000.0
2009-08-17 11:40:00,24.34,24.38,24.32,24.37,26900.0,18.8172,18.8482,18.8018,18.8404,26900.0
2009-08-17 11:45:00,24.37,24.39,24.34,24.38,28300.0,18.8404,18.8559,18.8172,18.8482,28300.0
2009-08-17 11:50:00,24.38,24.39,24.37,24.37,12300.0,18.8482,18.8559,18.8404,18.8404,12300.0
2009-08-17 11:55:00,24.37,24.42,24.36,24.42,48000.0,18.8404,18.8791,18.8327,18.8791,48000.0
2009-08-17 12:00:00,24.42,24.42,24.35,24.35,28400.0,18.8791,18.8791,18.825,18.825,28400.0
2009-08-17 12:05:00,24.36,24.36,24.28,24.29,33400.0,18.8327,18.8327,18.7709,18.7786,33400.0
2009-08-17 12:10:00,24.29,24.29,24.25,24.26,37100.0,18.7786,18.7786,18.7477,18.7554,37100.0
2009-08-17 12:15:00,24.26,24.31,24.26,24.3,54800.0,18.7554,18.794,18.7554,18.7863,54800.0
2009-08-17 12:20:00,24.3,24.31,24.26,24.26,33400.0,18.7863,18.794,18.7554,18.7554,33400.0
2009-08-17 12:25:00,24.26,24.26,24.23,24.24,31100.0,18.7554,18.7554,18.7322,18.7399,31100.0
2009-08-17 12:30:00,24.24,24.34,24.24,24.33,65800.0,18.7399,18.8172,18.7399,18.8095,65800.0
2009-08-17 12:35:00,24.33,24.36,24.33,24.35,41900.0,18.8095,18.8327,18.8095,18.825,41900.0
2009-08-17 12:40:00,24.35,24.36,24.33,24.34,18900.0,18.825,18.8327,18.8095,18.8172,18900.0
2009-08-17 12:45:00,24.34,24.35,24.33,24.35,46300.0,18.8172,18.825,18.8095,18.825,46300.0
2009-08-17 12:50:00,24.34,24.35,24.34,24.34,8800.0,18.8172,18.825,18.8172,18.8172,8800.0
2009-08-17 12:55:00,24.35,24.38,24.34,24.38,17300.0,18.825,18.8482,18.8172,18.8482,17300.0
2009-08-17 13:00:00,24.38,24.38,24.31,24.32,13900.0,18.8482,18.8482,18.794,18.8018,13900.0
2009-08-17 13:05:00,24.31,24.32,24.29,24.3,6200.0,18.794,18.8018,18.7786,18.7863,6200.0
2009-08-17 13:10:00,24.29,24.3,24.29,24.29,4800.0,18.7786,18.7863,18.7786,18.7786,4800.0
2009-08-17 13:15:00,24.3,24.3,24.29,24.3,11000.0,18.7863,18.7863,18.7786,18.7863,11000.0
2009-08-17 13:20:00,24.3,24.32,24.29,24.32,15200.0,18.7863,18.8018,18.7786,18.8018,15200.0
2009-08-17 13:25:00,24.32,24.32,24.3,24.3,12800.0,18.8018,18.8018,18.7863,18.7863,12800.0
2009-08-17 13:30:00,24.3,24.33,24.29,24.32,24700.0,18.7863,18.8095,18.7786,18.8018,24700.0
2009-08-17 13:35:00,24.31,24.32,24.28,24.29,15800.0,18.794,18.8018,18.7709,18.7786,15800.0
2009-08-17 13:40:00,24.29,24.36,24.28,24.36,21700.0,18.7786,18.8327,18.7709,18.8327,21700.0
2009-08-17 13:45:00,24.36,24.36,24.33,24.35,17300.0,18.8327,18.8327,18.8095,18.825,17300.0
2009-08-17 13:50:00,24.35,24.38,24.33,24.36,110200.0,18.825,18.8482,18.8095,18.8327,110200.0
2009-08-17 13:55:00,24.37,24.4,24.37,24.4,17900.0,18.8404,18.8636,18.8404,18.8636,17900.0
2009-08-17 14:00:00,24.39,24.46,24.36,24.38,262000.0,18.8559,18.91,18.8327,18.8482,262000.0
2009-08-17 14:05:00,24.38,24.41,24.36,24.4,30500.0,18.8482,18.8714,18.8327,18.8636,30500.0
2009-08-17 14:10:00,24.4,24.41,24.38,24.39,33900.0,18.8636,18.8714,18.8482,18.8559,33900.0
2009-08-17 14:15:00,24.4,24.4,24.38,24.39,98700.0,18.8636,18.8636,18.8482,18.8559,98700.0
2009-08-17 14:20:00,24.4,24.4,24.34,24.36,52700.0,18.8636,18.8636,18.8172,18.8327,52700.0
2009-08-17 14:25:00,24.37,24.43,24.37,24.42,23300.0,18.8404,18.8868,18.8404,18.8791,23300.0
2009-08-17 14:30:00,24.42,24.44,24.4,24.4,106700.0,18.8791,18.8945,18.8636,18.8636,106700.0
2009-08-17 14:35:00,24.4,24.41,24.33,24.33,57300.0,18.8636,18.8714,18.8095,18.8095,57300.0
2009-08-17 14:40:00,24.33,24.35,24.33,24.35,12600.0,18.8095,18.825,18.8095,18.825,12600.0
2009-08-17 14:45:00,24.35,24.36,24.32,24.35,46100.0,18.825,18.8327,18.8018,18.825,46100.0
2009-08-17 14:50:00,24.35,24.37,24.34,24.36,26300.0,18.825,18.8404,18.8172,18.8327,26300.0
2009-08-17 14:55:00,24.37,24.38,24.35,24.37,14700.0,18.8404,18.8482,18.825,18.8404,14700.0
2009-08-17 15:00:00,24.37,24.37,24.36,24.37,13800.0,18.8404,18.8404,18.8327,18.8404,13800.0
2009-08-17 15:05:00,24.37,24.37,24.34,24.35,12900.0,18.8404,18.8404,18.8172,18.825,12900.0
2009-08-17 15:10:00,24.34,24.35,24.33,24.34,18900.0,18.8172,18.825,18.8095,18.8172,18900.0
2009-08-17 15:15:00,24.34,24.34,24.32,24.34,27400.0,18.8172,18.8172,18.8018,18.8172,27400.0
2009-08-17 15:20:00,24.34,24.35,24.29,24.29,26000.0,18.8172,18.825,18.7786,18.7786,26000.0
2009-08-17 15:25:00,24.28,24.3,24.26,24.29,29000.0,18.7709,18.7863,18.7554,18.7786,29000.0
2009-08-17 15:30:00,24.29,24.31,24.28,24.31,22800.0,18.7786,18.794,18.7709,18.794,22800.0
2009-08-17 15:35:00,24.3,24.3,24.28,24.28,22300.0,18.7863,18.7863,18.7709,18.7709,22300.0
2009-08-17 15:40:00,24.28,24.28,24.21,24.23,84300.0,18.7709,18.7709,18.7167,18.7322,84300.0
2009-08-17 15:45:00,24.23,24.23,24.21,24.21,53300.0,18.7322,18.7322,18.7167,18.7167,53300.0
2009-08-17 15:50:00,24.21,24.25,24.19,24.24,98000.0,18.7167,18.7477,18.7013,18.7399,98000.0
2009-08-17 15:55:00,24.24,24.29,24.24,24.25,180800.0,18.7399,18.7786,18.7399,18.7477,180800.0
2009-08-18 09:30:00,24.36,24.46,24.26,24.29,47800.0,18.8327,18.91,18.7554,18.7786,47800.0
2009-08-18 09:35:00,24.3,24.3,24.25,24.27,43100.0,18.7863,18.7863,18.7477,18.7631,43100.0
2009-08-18 09:40:00,24.26,24.32,24.25,24.31,38900.0,18.7554,18.8018,18.7477,18.794,38900.0
2009-08-18 09:45:00,24.31,24.32,24.19,24.19,48400.0,18.794,18.8018,18.7013,18.7013,48400.0
2009-08-18 09:50:00,24.19,24.19,24.13,24.19,29800.0,18.7013,18.7013,18.6549,18.7013,29800.0
2009-08-18 09:55:00,24.2,24.26,24.19,24.21,33900.0,18.709,18.7554,18.7013,18.7167,33900.0
2009-08-18 10:00:00,24.21,24.3,24.2,24.28,33700.0,18.7167,18.7863,18.709,18.7709,33700.0
2009-08-18 10:05:00,24.28,24.31,24.26,24.27,35400.0,18.7709,18.794,18.7554,18.7631,35400.0
2009-08-18 10:10:00,24.28,24.29,24.25,24.25,31700.0,18.7709,18.7786,18.7477,18.7477,31700.0
2009-08-18 10:15:00,24.26,24.26,24.2,24.22,29900.0,18.7554,18.7554,18.709,18.7245,29900.0
2009-08-18 10:20:00,24.22,24.25,24.17,24.18,30400.0,18.7245,18.7477,18.6858,18.6935,30400.0
2009-08-18 10:25:00,24.18,24.18,24.15,24.16,18000.0,18.6935,18.6935,18.6703,18.6781,18000.0
2009-08-18 10:30:00,24.16,24.19,24.15,24.19,23900.0,18.6781,18.7013,18.6703,18.7013,23900.0
2009-08-18 10:35:00,24.2,24.23,24.16,24.23,14900.0,18.709,18.7322,18.6781,18.7322,14900.0
2009-08-18 10:40:00,24.24,24.26,24.24,24.26,31200.0,18.7399,18.7554,18.7399,18.7554,31200.0
2009-08-18 10:45:00,24.26,24.28,24.25,24.25,26300.0,18.7554,18.7709,18.7477,18.7477,26300.0
2009-08-18 10:50:00,24.26,24.28,24.25,24.27,42300.0,18.7554,18.7709,18.7477,18.7631,42300.0
2009-08-18 10:55:00,24.27,24.28,24.27,24.28,14000.0,18.7631,18.7709,18.7631,18.7709,14000.0
2009-08-18 11:00:00,24.28,24.29,24.27,24.27,14100.0,18.7709,18.7786,18.7631,18.7631,14100.0
2009-08-18 11:05:00,24.27,24.28,24.27,24.28,10800.0,18.7631,18.7709,18.7631,18.7709,10800.0
2009-08-18 11:10:00,24.28,24.3,24.27,24.29,25200.0,18.7709,18.7863,18.7631,18.7786,25200.0
2009-08-18 11:15:00,24.3,24.33,24.3,24.32,15800.0,18.7863,18.8095,18.7863,18.8018,15800.0
2009-08-18 11:20:00,24.33,24.34,24.32,24.33,9200.0,18.8095,18.8172,18.8018,18.8095,9200.0
2009-08-18 11:25:00,24.34,24.36,24.31,24.31,21200.0,18.8172,18.8327,18.794,18.794,21200.0
2009-08-18 11:30:00,24.32,24.41,24.31,24.4,59600.0,18.8018,18.8714,18.794,18.8636,59600.0
2009-08-18 11:35:00,24.39,24.42,24.36,24.39,82800.0,18.8559,18.8791,18.8327,18.8559,82800.0
2009-08-18 11:40:00,24.39,24.42,24.39,24.39,51900.0,18.8559,18.8791,18.8559,18.8559,51900.0
2009-08-18 11:45:00,24.39,24.4,24.38,24.39,24900.0,18.8559,18.8636,18.8482,18.8559,24900.0
2009-08-18 11:50:00,24.39,24.4,24.36,24.36,47500.0,18.8559,18.8636,18.8327,18.8327,47500.0
2009-08-18 11:55:00,24.35,24.35,24.32,24.34,11600.0,18.825,18.825,18.8018,18.8172,11600.0
2009-08-18 12:00:00,24.34,24.39,24.33,24.38,24500.0,18.8172,18.8559,18.8095,18.8482,24500.0
2009-08-18 12:05:00,24.37,24.43,24.34,24.39,58700.0,18.8404,18.8868,18.8172,18.8559,58700.0
2009-08-18 12:10:00,24.38,24.45,24.38,24.42,24900.0,18.8482,18.9023,18.8482,18.8791,24900.0
2009-08-18 12:15:00,24.4,24.4,24.36,24.36,7300.0,18.8636,18.8636,18.8327,18.8327,7300.0
2009-08-18 12:20:00,24.36,24.36,24.35,24.35,8100.0,18.8327,18.8327,18.825,18.825,8100.0
2009-08-18 12:25:00,24.35,24.36,24.35,24.35,11500.0,18.825,18.8327,18.825,18.825,11500.0
2009-08-18 12:30:00,24.35,24.36,24.31,24.31,16600.0,18.825,18.8327,18.794,18.794,16600.0
2009-08-18 12:35:00,24.31,24.33,24.29,24.29,16500.0,18.794,18.8095,18.7786,18.7786,16500.0
2009-08-18 12:40:00,24.29,24.31,24.29,24.3,9600.0,18.7786,18.794,18.7786,18.7863,9600.0
2009-08-18 12:45:00,24.3,24.31,24.3,24.3,15400.0,18.7863,18.794,18.7863,18.7863,15400.0
2009-08-18 12:50:00,24.3,24.31,24.3,24.3,10500.0,18.7863,18.794,18.7863,18.7863,10500.0
2009-08-18 12:55:00,24.3,24.31,24.3,24.3,4000.0,18.7863,18.794,18.7863,18.7863,4000.0
2009-08-18 13:00:00,24.3,24.32,24.3,24.32,8900.0,18.7863,18.8018,18.7863,18.8018,8900.0
2009-08-18 13:05:00,24.32,24.32,24.3,24.3,12200.0,18.8018,18.8018,18.7863,18.7863,12200.0
2009-08-18 13:10:00,24.3,24.31,24.29,24.29,11500.0,18.7863,18.794,18.7786,18.7786,11500.0
2009-08-18 13:15:00,24.28,24.29,24.27,24.29,8900.0,18.7709,18.7786,18.7631,18.7786,8900.0
2009-08-18 13:20:00,24.28,24.28,24.27,24.27,5100.0,18.7709,18.7709,18.7631,18.7631,5100.0
2009-08-18 13:25:00,24.27,24.28,24.27,24.27,12000.0,18.7631,18.7709,18.7631,18.7631,12000.0
2009-08-18 13:30:00,24.28,24.29,24.27,24.28,16800.0,18.7709,18.7786,18.7631,18.7709,16800.0
2009-08-18 13:35:00,24.28,24.29,24.26,24.27,24500.0,18.7709,18.7786,18.7554,18.7631,24500.0
2009-08-18 13:40:00,24.27,24.29,24.26,24.29,12500.0,18.7631,18.7786,18.7554,18.7786,12500.0
2009-08-18 13:45:00,24.28,24.3,24.28,24.29,9800.0,18.7709,18.7863,18.7709,18.7786,9800.0
2009-08-18 13:50:00,24.3,24.31,24.29,24.31,15000.0,18.7863,18.794,18.7786,18.794,15000.0
2009-08-18 13:55:00,24.3,24.31,24.3,24.31,8000.0,18.7863,18.794,18.7863,18.794,8000.0
2009-08-18 14:00:00,24.32,24.36,24.32,24.35,19900.0,18.8018,18.8327,18.8018,18.825,19900.0
2009-08-18 14:05:00,24.36,24.36,24.35,24.35,13700.0,18.8327,18.8327,18.825,18.825,13700.0
2009-08-18 14:10:00,24.35,24.36,24.35,24.36,18700.0,18.825,18.8327,18.825,18.8327,18700.0
2009-08-18 14:15:00,24.36,24.39,24.36,24.38,18300.0,18.8327,18.8559,18.8327,18.8482,18300.0
2009-08-18 14:20:00,24.39,24.4,24.36,24.4,21300.0,18.8559,18.8636,18.8327,18.8636,21300.0
2009-08-18 14:25:00,24.41,24.41,24.38,24.4,20300.0,18.8714,18.8714,18.8482,18.8636,20300.0
2009-08-18 14:30:00,24.41,24.46,24.37,24.38,53000.0,18.8714,18.91,18.8404,18.8482,53000.0
2009-08-18 14:35:00,24.38,24.38,24.35,24.35,30300.0,18.8482,18.8482,18.825,18.825,30300.0
2009-08-18 14:40:00,24.35,24.39,24.34,24.38,24100.0,18.825,18.8559,18.8172,18.8482,24100.0
2009-08-18 14:45:00,24.38,24.39,24.38,24.39,10800.0,18.8482,18.8559,18.8482,18.8559,10800.0
2009-08-18 14:50:00,24.38,24.41,24.38,24.4,10500.0,18.8482,18.8714,18.8482,18.8636,10500.0
2009-08-18 14:55:00,24.41,24.41,24.4,24.4,13900.0,18.8714,18.8714,18.8636,18.8636,13900.0
2009-08-18 15:00:00,24.4,24.42,24.39,24.39,28200.0,18.8636,18.8791,18.8559,18.8559,28200.0
2009-08-18 15:05:00,24.4,24.41,24.37,24.4,82500.0,18.8636,18.8714,18.8404,18.8636,82500.0
2009-08-18 15:10:00,24.4,24.41,24.37,24.38,36100.0,18.8636,18.8714,18.8404,18.8482,36100.0
2009-08-18 15:15:00,24.38,24.42,24.37,24.42,36700.0,18.8482,18.8791,18.8404,18.8791,36700.0
2009-08-18 15:20:00,24.41,24.44,24.41,24.43,50800.0,18.8714,18.8945,18.8714,18.8868,50800.0
2009-08-18 15:25:00,24.44,24.44,24.42,24.42,31800.0,18.8945,18.8945,18.8791,18.8791,31800.0
2009-08-18 15:30:00,24.42,24.45,24.39,24.39,65100.0,18.8791,18.9023,18.8559,18.8559,65100.0
2009-08-18 15:35:00,24.39,24.4,24.37,24.37,27200.0,18.8559,18.8636,18.8404,18.8404,27200.0
2009-08-18 15:40:00,24.37,24.39,24.37,24.38,57400.0,18.8404,18.8559,18.8404,18.8482,57400.0
2009-08-18 15:45:00,24.37,24.38,24.36,24.37,65000.0,18.8404,18.8482,18.8327,18.8404,65000.0
2009-08-18 15:50:00,24.36,24.38,24.36,24.37,30700.0,18.8327,18.8482,18.8327,18.8404,30700.0
2009-08-18 15:55:00,24.37,24.39,24.36,24.38,66400.0,18.8404,18.8559,18.8327,18.8482,66400.0
2009-08-19 09:30:00,24.11,24.39,24.11,24.29,53400.0,18.6394,18.8559,18.6394,18.7786,53400.0
2009-08-19 09:35:00,24.27,24.41,24.21,24.4,82000.0,18.7631,18.8714,18.7167,18.8636,82000.0
2009-08-19 09:40:00,24.41,24.43,24.41,24.43,40100.0,18.8714,18.8868,18.8714,18.8868,40100.0
2009-08-19 09:45:00,24.43,24.6,24.43,24.6,106400.0,18.8868,19.0182,18.8868,19.0182,106400.0
2009-08-19 09:50:00,24.6,24.6,24.49,24.49,89500.0,19.0182,19.0182,18.9332,18.9332,89500.0
2009-08-19 09:55:00,24.49,24.52,24.44,24.45,53000.0,18.9332,18.9564,18.8945,18.9023,53000.0
2009-08-19 10:00:00,24.45,24.5,24.43,24.5,52900.0,18.9023,18.9409,18.8868,18.9409,52900.0
2009-08-19 10:05:00,24.5,24.55,24.46,24.54,61800.0,18.9409,18.9796,18.91,18.9719,61800.0
2009-08-19 10:10:00,24.54,24.55,24.49,24.5,58800.0,18.9719,18.9796,18.9332,18.9409,58800.0
2009-08-19 10:15:00,24.5,24.58,24.5,24.58,47800.0,18.9409,19.0028,18.9409,19.0028,47800.0
2009-08-19 10:20:00,24.58,24.82,24.57,24.79,291500.0,19.0028,19.1883,18.9951,19.1651,291500.0
2009-08-19 10:25:00,24.79,24.82,24.76,24.8,99100.0,19.1651,19.1883,19.1419,19.1729,99100.0
2009-08-19 10:30:00,24.8,24.81,24.66,24.66,138500.0,19.1729,19.1806,19.0646,19.0646,138500.0
2009-08-19 10:35:00,24.64,24.67,24.55,24.58,105100.0,19.0492,19.0724,18.9796,19.0028,105100.0
2009-08-19 10:40:00,24.58,24.6,24.55,24.6,51400.0,19.0028,19.0182,18.9796,19.0182,51400.0
2009-08-19 10:45:00,24.59,24.61,24.58,24.61,40300.0,19.0105,19.026,19.0028,19.026,40300.0
2009-08-19 10:50:00,24.62,24.7,24.6,24.69,41600.0,19.0337,19.0956,19.0182,19.0878,41600.0
2009-08-19 10:55:00,24.68,24.69,24.62,24.63,25900.0,19.0801,19.0878,19.0337,19.0414,25900.0
2009-08-19 11:00:00,24.63,24.7,24.61,24.69,39800.0,19.0414,19.0956,19.026,19.0878,39800.0
2009-08-19 11:05:00,24.7,24.8,24.7,24.79,82200.0,19.0956,19.1729,19.0956,19.1651,82200.0
2009-08-19 11:10:00,24.79,24.8,24.68,24.69,33500.0,19.1651,19.1729,19.0801,19.0878,33500.0
2009-08-19 11:15:00,24.69,24.78,24.68,24.77,43200.0,19.0878,19.1574,19.0801,19.1497,43200.0
2009-08-19 11:20:00,24.78,24.78,24.73,24.73,20700.0,19.1574,19.1574,19.1187,19.1187,20700.0
2009-08-19 11:25:00,24.74,24.75,24.73,24.74,10500.0,19.1265,19.1342,19.1187,19.1265,10500.0
2009-08-19 11:30:00,24.74,24.75,24.72,24.75,29600.0,19.1265,19.1342,19.111,19.1342,29600.0
2009-08-19 11:35:00,24.75,24.77,24.73,24.77,21400.0,19.1342,19.1497,19.1187,19.1497,21400.0
2009-08-19 11:40:00,24.76,24.78,24.73,24.73,15300.0,19.1419,19.1574,19.1187,19.1187,15300.0
2009-08-19 11:45:00,24.73,24.73,24.7,24.71,21400.0,19.1187,19.1187,19.0956,19.1033,21400.0
2009-08-19 11:50:00,24.7,24.83,24.7,24.83,79900.0,19.0956,19.1961,19.0956,19.1961,79900.0
2009-08-19 11:55:00,24.83,25.0,24.82,24.96,122100.0,19.1961,19.3275,19.1883,19.2966,122100.0
2009-08-19 12:00:00,24.95,25.02,24.95,24.95,48400.0,19.2888,19.3429,19.2888,19.2888,48400.0
2009-08-19 12:05:00,24.96,24.98,24.93,24.96,31700.0,19.2966,19.312,19.2734,19.2966,31700.0
2009-08-19 12:10:00,24.96,25.02,24.95,24.98,43500.0,19.2966,19.3429,19.2888,19.312,43500.0
2009-08-19 12:15:00,24.98,24.98,24.94,24.94,26500.0,19.312,19.312,19.2811,19.2811,26500.0
2009-08-19 12:20:00,24.95,24.95,24.89,24.89,48800.0,19.2888,19.2888,19.2424,19.2424,48800.0
2009-08-19 12:25:00,24.89,24.89,24.84,24.86,24300.0,19.2424,19.2424,19.2038,19.2192,24300.0
2009-08-19 12:30:00,24.87,24.87,24.82,24.84,20700.0,19.227,19.227,19.1883,19.2038,20700.0
2009-08-19 12:35:00,24.84,24.86,24.84,24.86,13200.0,19.2038,19.2192,19.2038,19.2192,13200.0
2009-08-19 12:40:00,24.86,24.86,24.78,24.78,34100.0,19.2192,19.2192,19.1574,19.1574,34100.0
2009-08-19 12:45:00,24.78,24.78,24.76,24.77,21600.0,19.1574,19.1574,19.1419,19.1497,21600.0
2009-08-19 12:50:00,24.76,24.84,24.76,24.83,17400.0,19.1419,19.2038,19.1419,19.1961,17400.0
2009-08-19 12:55:00,24.83,24.84,24.81,24.84,13700.0,19.1961,19.2038,19.1806,19.2038,13700.0
2009-08-19 13:00:00,24.83,24.84,24.79,24.79,47500.0,19.1961,19.2038,19.1651,19.1651,47500.0
2009-08-19 13:05:00,24.8,24.83,24.78,24.83,14500.0,19.1729,19.1961,19.1574,19.1961,14500.0
2009-08-19 13:10:00,24.82,24.85,24.8,24.81,29100.0,19.1883,19.2115,19.1729,19.1806,29100.0
2009-08-19 13:15:00,24.81,24.81,24.77,24.8,22500.0,19.1806,19.1806,19.1497,19.1729,22500.0
2009-08-19 13:20:00,24.79,24.82,24.79,24.82,11000.0,19.1651,19.1883,19.1651,19.1883,11000.0
2009-08-19 13:25:00,24.82,24.82,24.79,24.79,28000.0,19.1883,19.1883,19.1651,19.1651,28000.0
2009-08-19 13:30:00,24.79,24.8,24.76,24.76,16500.0,19.1651,19.1729,19.1419,19.1419,16500.0
2009-08-19 13:35:00,24.77,24.8,24.76,24.8,18100.0,19.1497,19.1729,19.1419,19.1729,18100.0
2009-08-19 13:40:00,24.8,24.81,24.79,24.79,17800.0,19.1729,19.1806,19.1651,19.1651,17800.0
2009-08-19 13:45:00,24.8,24.81,24.77,24.8,21900.0,19.1729,19.1806,19.1497,19.1729,21900.0
2009-08-19 13:50:00,24.81,24.83,24.79,24.81,35600.0,19.1806,19.1961,19.1651,19.1806,35600.0
2009-08-19 13:55:00,24.81,24.85,24.79,24.79,79200.0,19.1806,19.2115,19.1651,19.1651,79200.0
2009-08-19 14:00:00,24.8,24.81,24.77,24.81,35400.0,19.1729,19.1806,19.1497,19.1806,35400.0
2009-08-19 14:05:00,24.81,24.82,24.77,24.78,51800.0,19.1806,19.1883,19.1497,19.1574,51800.0
2009-08-19 14:10:00,24.77,24.8,24.76,24.8,50600.0,19.1497,19.1729,19.1419,19.1729,50600.0
2009-08-19 14:15:00,24.8,24.8,24.79,24.79,17300.0,19.1729,19.1729,19.1651,19.1651,17300.0
2009-08-19 14:20:00,24.79,24.81,24.77,24.79,30000.0,19.1651,19.1806,19.1497,19.1651,30000.0
2009-08-19 14:25:00,24.8,24.8,24.77,24.77,15400.0,19.1729,19.1729,19.1497,19.1497,15400.0
2009-08-19 14:30:00,24.78,24.79,24.75,24.77,21900.0,19.1574,19.1651,19.1342,19.1497,21900.0
2009-08-19 14:35:00,24.77,24.77,24.74,24.77,27200.0,19.1497,19.1497,19.1265,19.1497,27200.0
2009-08-19 14:40:00,24.77,24.81,24.77,24.8,63600.0,19.1497,19.1806,19.1497,19.1729,63600.0
2009-08-19 14:45:00,24.8,24.81,24.79,24.8,32200.0,19.1729,19.1806,19.1651,19.1729,32200.0
2009-08-19 14:50:00,24.8,24.82,24.79,24.81,40800.0,19.1729,19.1883,19.1651,19.1806,40800.0
2009-08-19 14:55:00,24.82,24.83,24.78,24.79,31400.0,19.1883,19.1961,19.1574,19.1651,31400.0
2009-08-19 15:00:00,24.8,24.8,24.77,24.79,19600.0,19.1729,19.1729,19.1497,19.1651,19600.0
2009-08-19 15:05:00,24.79,24.79,24.72,24.72,27600.0,19.1651,19.1651,19.111,19.111,27600.0
2009-08-19 15:10:00,24.73,24.73,24.69,24.73,71600.0,19.1187,19.1187,19.0878,19.1187,71600.0
2009-08-19 15:15:00,24.74,24.75,24.73,24.74,33900.0,19.1265,19.1342,19.1187,19.1265,33900.0
2009-08-19 15:20:00,24.75,24.75,24.72,24.74,41600.0,19.1342,19.1342,19.111,19.1265,41600.0
2009-08-19 15:25:00,24.74,24.78,24.74,24.77,28900.0,19.1265,19.1574,19.1265,19.1497,28900.0
2009-08-19 15:30:00,24.77,24.78,24.75,24.78,87000.0,19.1497,19.1574,19.1342,19.1574,87000.0
2009-08-19 15:35:00,24.77,24.8,24.77,24.8,57500.0,19.1497,19.1729,19.1497,19.1729,57500.0
2009-08-19 15:40:00,24.8,24.83,24.78,24.83,86600.0,19.1729,19.1961,19.1574,19.1961,86600.0
2009-08-19 15:45:00,24.83,24.85,24.78,24.79,106900.0,19.1961,19.2115,19.1574,19.1651,106900.0
2009-08-19 15:50:00,24.79,24.8,24.79,24.8,76800.0,19.1651,19.1729,19.1651,19.1729,76800.0
2009-08-19 15:55:00,24.8,24.81,24.76,24.79,297700.0,19.1729,19.1806,19.1419,19.1651,297700.0
2009-08-20 09:30:00,24.8,24.88,24.71,24.74,57400.0,19.1729,19.2347,19.1033,19.1265,57400.0
2009-08-20 09:35:00,24.72,24.77,24.65,24.74,37200.0,19.111,19.1497,19.0569,19.1265,37200.0
2009-08-20 09:40:00,24.74,24.79,24.67,24.69,117800.0,19.1265,19.1651,19.0724,19.0878,117800.0
2009-08-20 09:45:00,24.69,24.73,24.69,24.71,18800.0,19.0878,19.1187,19.0878,19.1033,18800.0
2009-08-20 09:50:00,24.7,24.73,24.64,24.68,50000.0,19.0956,19.1187,19.0492,19.0801,50000.0
2009-08-20 09:55:00,24.68,24.69,24.67,24.68,22600.0,19.0801,19.0878,19.0724,19.0801,22600.0
2009-08-20 10:00:00,24.69,24.75,24.67,24.73,38700.0,19.0878,19.1342,19.0724,19.1187,38700.0
2009-08-20 10:05:00,24.73,24.73,24.6,24.61,51400.0,19.1187,19.1187,19.0182,19.026,51400.0
2009-08-20 10:10:00,24.6,24.65,24.58,24.65,55100.0,19.0182,19.0569,19.0028,19.0569,55100.0
2009-08-20 10:15:00,24.64,24.66,24.6,24.6,25200.0,19.0492,19.0646,19.0182,19.0182,25200.0
2009-08-20 10:20:00,24.59,24.6,24.58,24.59,15800.0,19.0105,19.0182,19.0028,19.0105,15800.0
2009-08-20 10:25:00,24.59,24.6,24.56,24.57,53700.0,19.0105,19.0182,18.9873,18.9951,53700.0
2009-08-20 10:30:00,24.57,24.6,24.56,24.57,58200.0,18.9951,19.0182,18.9873,18.9951,58200.0
2009-08-20 10:35:00,24.56,24.58,24.54,24.56,29600.0,18.9873,19.0028,18.9719,18.9873,29600.0
2009-08-20 10:40:00,24.56,24.59,24.56,24.56,48300.0,18.9873,19.0105,18.9873,18.9873,48300.0
2009-08-20 10:45:00,24.57,24.57,24.56,24.56,11500.0,18.9951,18.9951,18.9873,18.9873,11500.0
2009-08-20 10:50:00,24.57,24.57,24.56,24.57,12600.0,18.9951,18.9951,18.9873,18.9951,12600.0
2009-08-20 10:55:00,24.56,24.57,24.49,24.49,26200.0,18.9873,18.9951,18.9332,18.9332,26200.0
2009-08-20 11:00:00,24.49,24.51,24.47,24.49,43200.0,18.9332,18.9487,18.9177,18.9332,43200.0
2009-08-20 11:05:00,24.5,24.52,24.49,24.51,30700.0,18.9409,18.9564,18.9332,18.9487,30700.0
2009-08-20 11:10:00,24.51,24.54,24.49,24.53,59400.0,18.9487,18.9719,18.9332,18.9641,59400.0
2009-08-20 11:15:00,24.53,24.56,24.52,24.53,31000.0,18.9641,18.9873,18.9564,18.9641,31000.0
2009-08-20 11:20:00,24.52,24.54,24.48,24.52,36000.0,18.9564,18.9719,18.9255,18.9564,36000.0
2009-08-20 11:25:00,24.52,24.56,24.51,24.54,123100.0,18.9564,18.9873,18.9487,18.9719,123100.0
2009-08-20 11:30:00,24.55,24.59,24.53,24.58,66500.0,18.9796,19.0105,18.9641,19.0028,66500.0
2009-08-20 11:35:00,24.58,24.58,24.54,24.54,21800.0,19.0028,19.0028,18.9719,18.9719,21800.0
2009-08-20 11:40:00,24.55,24.55,24.49,24.49,13100.0,18.9796,18.9796,18.9332,18.9332,13100.0
2009-08-20 11:45:00,24.49,24.49,24.46,24.46,12500.0,18.9332,18.9332,18.91,18.91,12500.0
2009-08-20 11:50:00,24.45,24.46,24.42,24.44,19900.0,18.9023,18.91,18.8791,18.8945,19900.0
2009-08-20 11:55:00,24.44,24.44,24.4,24.41,12800.0,18.8945,18.8945,18.8636,18.8714,12800.0
2009-08-20 12:00:00,24.42,24.43,24.42,24.43,7800.0,18.8791,18.8868,18.8791,18.8868,7800.0
2009-08-20 12:05:00,24.42,24.43,24.41,24.41,7600.0,18.8791,18.8868,18.8714,18.8714,7600.0
2009-08-20 12:10:00,24.41,24.41,24.4,24.4,7900.0,18.8714,18.8714,18.8636,18.8636,7900.0
2009-08-20 12:15:00,24.41,24.41,24.35,24.36,31300.0,18.8714,18.8714,18.825,18.8327,31300.0
2009-08-20 12:20:00,24.36,24.38,24.36,24.37,10000.0,18.8327,18.8482,18.8327,18.8404,10000.0
2009-08-20 12:25:00,24.37,24.38,24.36,24.37,6300.0,18.8404,18.8482,18.8327,18.8404,6300.0
2009-08-20 12:30:00,24.38,24.38,24.37,24.37,4500.0,18.8482,18.8482,18.8404,18.8404,4500.0
2009-08-20 12:35:00,24.37,24.37,24.34,24.35,14200.0,18.8404,18.8404,18.8172,18.825,14200.0
2009-08-20 12:40:00,24.35,24.35,24.34,24.35,12200.0,18.825,18.825,18.8172,18.825,12200.0
2009-08-20 12:45:00,24.34,24.35,24.34,24.35,4700.0,18.8172,18.825,18.8172,18.825,4700.0
2009-08-20 12:50:00,24.35,24.35,24.34,24.34,7300.0,18.825,18.825,18.8172,18.8172,7300.0
2009-08-20 12:55:00,24.34,24.35,24.33,24.34,6100.0,18.8172,18.825,18.8095,18.8172,6100.0
2009-08-20 13:00:00,24.33,24.34,24.33,24.34,5900.0,18.8095,18.8172,18.8095,18.8172,5900.0
2009-08-20 13:05:00,24.34,24.34,24.32,24.33,9600.0,18.8172,18.8172,18.8018,18.8095,9600.0
2009-08-20 13:10:00,24.33,24.33,24.32,24.32,3400.0,18.8095,18.8095,18.8018,18.8018,3400.0
2009-08-20 13:15:00,24.33,24.33,24.32,24.33,4500.0,18.8095,18.8095,18.8018,18.8095,4500.0
2009-08-20 13:20:00,24.33,24.33,24.32,24.33,13500.0,18.8095,18.8095,18.8018,18.8095,13500.0
2009-08-20 13:25:00,24.33,24.33,24.32,24.33,7600.0,18.8095,18.8095,18.8018,18.8095,7600.0
2009-08-20 13:30:00,24.33,24.33,24.32,24.32,8100.0,18.8095,18.8095,18.8018,18.8018,8100.0
2009-08-20 13:35:00,24.32,24.33,24.32,24.32,5900.0,18.8018,18.8095,18.8018,18.8018,5900.0
2009-08-20 13:40:00,24.32,24.34,24.32,24.34,18700.0,18.8018,18.8172,18.8018,18.8172,18700.0
2009-08-20 13:45:00,24.34,24.35,24.33,24.34,14700.0,18.8172,18.825,18.8095,18.8172,14700.0
2009-08-20 13:50:00,24.34,24.35,24.34,24.34,12400.0,18.8172,18.825,18.8172,18.8172,12400.0
2009-08-20 13:55:00,24.34,24.35,24.34,24.34,13500.0,18.8172,18.825,18.8172,18.8172,13500.0
2009-08-20 14:00:00,24.35,24.36,24.34,24.36,27600.0,18.825,18.8327,18.8172,18.8327,27600.0
2009-08-20 14:05:00,24.35,24.36,24.35,24.35,18100.0,18.825,18.8327,18.825,18.825,18100.0
2009-08-20 14:10:00,24.35,24.36,24.35,24.35,16500.0,18.825,18.8327,18.825,18.825,16500.0
2009-08-20 14:15:00,24.35,24.36,24.31,24.32,27400.0,18.825,18.8327,18.794,18.8018,27400.0
2009-08-20 14:20:00,24.32,24.33,24.31,24.33,7500.0,18.8018,18.8095,18.794,18.8095,7500.0
2009-08-20 14:25:00,24.33,24.33,24.31,24.32,11200.0,18.8095,18.8095,18.794,18.8018,11200.0
2009-08-20 14:30:00,24.32,24.32,24.3,24.31,12100.0,18.8018,18.8018,18.7863,18.794,12100.0
2009-08-20 14:35:00,24.3,24.31,24.26,24.29,34600.0,18.7863,18.794,18.7554,18.7786,34600.0
2009-08-20 14:40:00,24.28,24.29,24.27,24.29,23400.0,18.7709,18.7786,18.7631,18.7786,23400.0
2009-08-20 14:45:00,24.29,24.3,24.28,24.29,29900.0,18.7786,18.7863,18.7709,18.7786,29900.0
2009-08-20 14:50:00,24.29,24.31,24.29,24.3,33800.0,18.7786,18.794,18.7786,18.7863,33800.0
2009-08-20 14:55:00,24.3,24.3,24.29,24.29,12400.0,18.7863,18.7863,18.7786,18.7786,12400.0
2009-08-20 15:00:00,24.3,24.33,24.29,24.32,21000.0,18.7863,18.8095,18.7786,18.8018,21000.0
2009-08-20 15:05:00,24.32,24.36,24.32,24.35,19600.0,18.8018,18.8327,18.8018,18.825,19600.0
2009-08-20 15:10:00,24.35,24.36,24.33,24.33,29500.0,18.825,18.8327,18.8095,18.8095,29500.0
2009-08-20 15:15:00,24.34,24.35,24.33,24.34,20300.0,18.8172,18.825,18.8095,18.8172,20300.0
2009-08-20 15:20:00,24.35,24.36,24.34,24.35,51200.0,18.825,18.8327,18.8172,18.825,51200.0
2009-08-20 15:25:00,24.36,24.39,24.35,24.38,122500.0,18.8327,18.8559,18.825,18.8482,122500.0
2009-08-20 15:30:00,24.38,24.44,24.37,24.42,118900.0,18.8482,18.8945,18.8404,18.8791,118900.0
2009-08-20 15:35:00,24.41,24.43,24.4,24.41,177000.0,18.8714,18.8868,18.8636,18.8714,177000.0
2009-08-20 15:40:00,24.4,24.41,24.37,24.39,58000.0,18.8636,18.8714,18.8404,18.8559,58000.0
2009-08-20 15:45:00,24.39,24.44,24.38,24.44,65200.0,18.8559,18.8945,18.8482,18.8945,65200.0
2009-08-20 15:50:00,24.44,24.44,24.39,24.4,82200.0,18.8945,18.8945,18.8559,18.8636,82200.0
2009-08-20 15:55:00,24.39,24.43,24.39,24.41,170700.0,18.8559,18.8868,18.8559,18.8714,170700.0
2009-08-21 09:30:00,24.67,24.87,24.42,24.67,202500.0,19.0724,19.227,18.8791,19.0724,202500.0
2009-08-21 09:35:00,24.66,24.75,24.65,24.75,77200.0,19.0646,19.1342,19.0569,19.1342,77200.0
2009-08-21 09:40:00,24.74,24.74,24.63,24.69,43900.0,19.1265,19.1265,19.0414,19.0878,43900.0
2009-08-21 09:45:00,24.7,24.71,24.63,24.67,40800.0,19.0956,19.1033,19.0414,19.0724,40800.0
2009-08-21 09:50:00,24.67,24.72,24.65,24.72,36700.0,19.0724,19.111,19.0569,19.111,36700.0
2009-08-21 09:55:00,24.71,24.71,24.64,24.71,32200.0,19.1033,19.1033,19.0492,19.1033,32200.0
2009-08-21 10:00:00,24.71,24.8,24.71,24.76,92300.0,19.1033,19.1729,19.1033,19.1419,92300.0
2009-08-21 10:05:00,24.77,24.79,24.72,24.72,51700.0,19.1497,19.1651,19.111,19.111,51700.0
2009-08-21 10:10:00,24.72,24.79,24.66,24.78,114400.0,19.111,19.1651,19.0646,19.1574,114400.0
2009-08-21 10:15:00,24.78,24.81,24.77,24.78,102400.0,19.1574,19.1806,19.1497,19.1574,102400.0
2009-08-21 10:20:00,24.79,24.82,24.71,24.75,57600.0,19.1651,19.1883,19.1033,19.1342,57600.0
2009-08-21 10:25:00,24.76,24.76,24.72,24.73,5800.0,19.1419,19.1419,19.111,19.1187,5800.0
2009-08-21 10:30:00,24.73,24.75,24.71,24.73,26000.0,19.1187,19.1342,19.1033,19.1187,26000.0
2009-08-21 10:35:00,24.73,24.75,24.72,24.75,6000.0,19.1187,19.1342,19.111,19.1342,6000.0
2009-08-21 10:40:00,24.75,24.76,24.74,24.76,26500.0,19.1342,19.1419,19.1265,19.1419,26500.0
2009-08-21 10:45:00,24.77,24.78,24.74,24.76,24100.0,19.1497,19.1574,19.1265,19.1419,24100.0
2009-08-21 10:50:00,24.76,24.76,24.74,24.74,9900.0,19.1419,19.1419,19.1265,19.1265,9900.0
2009-08-21 10:55:00,24.75,24.75,24.74,24.75,14000.0,19.1342,19.1342,19.1265,19.1342,14000.0
2009-08-21 11:00:00,24.75,24.77,24.74,24.76,27500.0,19.1342,19.1497,19.1265,19.1419,27500.0
2009-08-21 11:05:00,24.76,24.78,24.76,24.77,13000.0,19.1419,19.1574,19.1419,19.1497,13000.0
2009-08-21 11:10:00,24.77,24.78,24.77,24.77,3100.0,19.1497,19.1574,19.1497,19.1497,3100.0
2009-08-21 11:15:00,24.77,24.78,24.75,24.76,14100.0,19.1497,19.1574,19.1342,19.1419,14100.0
2009-08-21 11:20:00,24.76,24.76,24.74,24.74,7500.0,19.1419,19.1419,19.1265,19.1265,7500.0
2009-08-21 11:25:00,24.74,24.75,24.74,24.74,11300.0,19.1265,19.1342,19.1265,19.1265,11300.0
2009-08-21 11:30:00,24.74,24.75,24.74,24.74,2700.0,19.1265,19.1342,19.1265,19.1265,2700.0
2009-08-21 11:35:00,24.74,24.75,24.74,24.75,10900.0,19.1265,19.1342,19.1265,19.1342,10900.0
2009-08-21 11:40:00,24.75,24.75,24.74,24.74,5500.0,19.1342,19.1342,19.1265,19.1265,5500.0
2009-08-21 11:45:00,24.74,24.75,24.71,24.73,35700.0,19.1265,19.1342,19.1033,19.1187,35700.0
2009-08-21 11:50:00,24.73,24.73,24.72,24.72,18300.0,19.1187,19.1187,19.111,19.111,18300.0
2009-08-21 11:55:00,24.72,24.73,24.72,24.72,27300.0,19.111,19.1187,19.111,19.111,27300.0
2009-08-21 12:00:00,24.73,24.73,24.72,24.72,7500.0,19.1187,19.1187,19.111,19.111,7500.0
2009-08-21 12:05:00,24.72,24.73,24.72,24.72,23900.0,19.111,19.1187,19.111,19.111,23900.0
2009-08-21 12:10:00,24.73,24.73,24.72,24.72,5700.0,19.1187,19.1187,19.111,19.111,5700.0
2009-08-21 12:15:00,24.73,24.73,24.72,24.72,4900.0,19.1187,19.1187,19.111,19.111,4900.0
2009-08-21 12:20:00,24.72,24.73,24.72,24.72,44100.0,19.111,19.1187,19.111,19.111,44100.0
2009-08-21 12:25:00,24.73,24.73,24.72,24.73,14900.0,19.1187,19.1187,19.111,19.1187,14900.0
2009-08-21 12:30:00,24.72,24.73,24.72,24.72,7600.0,19.111,19.1187,19.111,19.111,7600.0
2009-08-21 12:35:00,24.73,24.73,24.72,24.72,12000.0,19.1187,19.1187,19.111,19.111,12000.0
2009-08-21 12:40:00,24.72,24.73,24.72,24.73,16200.0,19.111,19.1187,19.111,19.1187,16200.0
2009-08-21 12:45:00,24.73,24.73,24.72,24.73,4600.0,19.1187,19.1187,19.111,19.1187,4600.0
2009-08-21 12:50:00,24.72,24.73,24.72,24.73,4900.0,19.111,19.1187,19.111,19.1187,4900.0
2009-08-21 12:55:00,24.72,24.73,24.72,24.73,10700.0,19.111,19.1187,19.111,19.1187,10700.0
2009-08-21 13:00:00,24.72,24.74,24.72,24.72,108700.0,19.111,19.1265,19.111,19.111,108700.0
2009-08-21 13:05:00,24.72,24.73,24.72,24.72,9100.0,19.111,19.1187,19.111,19.111,9100.0
2009-08-21 13:10:00,24.72,24.73,24.72,24.73,4300.0,19.111,19.1187,19.111,19.1187,4300.0
2009-08-21 13:15:00,24.73,24.73,24.72,24.72,4000.0,19.1187,19.1187,19.111,19.111,4000.0
2009-08-21 13:20:00,24.72,24.73,24.72,24.72,4900.0,19.111,19.1187,19.111,19.111,4900.0
2009-08-21 13:25:00,24.72,24.73,24.69,24.69,33100.0,19.111,19.1187,19.0878,19.0878,33100.0
2009-08-21 13:30:00,24.7,24.7,24.66,24.67,24500.0,19.0956,19.0956,19.0646,19.0724,24500.0
2009-08-21 13:35:00,24.66,24.67,24.64,24.65,15600.0,19.0646,19.0724,19.0492,19.0569,15600.0
2009-08-21 13:40:00,24.65,24.65,24.64,24.64,13800.0,19.0569,19.0569,19.0492,19.0492,13800.0
2009-08-21 13:45:00,24.65,24.65,24.61,24.61,27700.0,19.0569,19.0569,19.026,19.026,27700.0
2009-08-21 13:50:00,24.61,24.62,24.6,24.6,12700.0,19.026,19.0337,19.0182,19.0182,12700.0
2009-08-21 13:55:00,24.61,24.61,24.6,24.6,9400.0,19.026,19.026,19.0182,19.0182,9400.0
2009-08-21 14:00:00,24.6,24.61,24.6,24.61,17200.0,19.0182,19.026,19.0182,19.026,17200.0
2009-08-21 14:05:00,24.61,24.64,24.6,24.64,51300.0,19.026,19.0492,19.0182,19.0492,51300.0
2009-08-21 14:10:00,24.65,24.67,24.64,24.67,15300.0,19.0569,19.0724,19.0492,19.0724,15300.0
2009-08-21 14:15:00,24.67,24.67,24.66,24.67,8400.0,19.0724,19.0724,19.0646,19.0724,8400.0
2009-08-21 14:20:00,24.66,24.7,24.66,24.69,21100.0,19.0646,19.0956,19.0646,19.0878,21100.0
2009-08-21 14:25:00,24.69,24.7,24.69,24.7,12200.0,19.0878,19.0956,19.0878,19.0956,12200.0
2009-08-21 14:30:00,24.7,24.7,24.69,24.7,16700.0,19.0956,19.0956,19.0878,19.0956,16700.0
2009-08-21 14:35:00,24.7,24.7,24.69,24.7,16400.0,19.0956,19.0956,19.0878,19.0956,16400.0
2009-08-21 14:40:00,24.7,24.7,24.69,24.7,15000.0,19.0956,19.0956,19.0878,19.0956,15000.0
2009-08-21 14:45:00,24.7,24.71,24.7,24.71,46300.0,19.0956,19.1033,19.0956,19.1033,46300.0
2009-08-21 14:50:00,24.71,24.71,24.67,24.68,46700.0,19.1033,19.1033,19.0724,19.0801,46700.0
2009-08-21 14:55:00,24.68,24.75,24.68,24.75,42100.0,19.0801,19.1342,19.0801,19.1342,42100.0
2009-08-21 15:00:00,24.75,24.76,24.74,24.76,35900.0,19.1342,19.1419,19.1265,19.1419,35900.0
2009-08-21 15:05:00,24.76,24.79,24.73,24.75,74300.0,19.1419,19.1651,19.1187,19.1342,74300.0
2009-08-21 15:10:00,24.75,24.76,24.74,24.76,32000.0,19.1342,19.1419,19.1265,19.1419,32000.0
2009-08-21 15:15:00,24.76,24.81,24.76,24.81,79700.0,19.1419,19.1806,19.1419,19.1806,79700.0
2009-08-21 15:20:00,24.81,24.81,24.78,24.81,46200.0,19.1806,19.1806,19.1574,19.1806,46200.0
2009-08-21 15:25:00,24.81,24.83,24.8,24.82,30400.0,19.1806,19.1961,19.1729,19.1883,30400.0
2009-08-21 15:30:00,24.82,24.84,24.81,24.83,24800.0,19.1883,19.2038,19.1806,19.1961,24800.0
2009-08-21 15:35:00,24.83,24.84,24.8,24.82,37000.0,19.1961,19.2038,19.1729,19.1883,37000.0
2009-08-21 15:40:00,24.82,24.84,24.82,24.83,48700.0,19.1883,19.2038,19.1883,19.1961,48700.0
2009-08-21 15:45:00,24.84,24.87,24.83,24.85,72000.0,19.2038,19.227,19.1961,19.2115,72000.0
2009-08-21 15:50:00,24.85,24.86,24.84,24.84,92000.0,19.2115,19.2192,19.2038,19.2038,92000.0
2009-08-21 15:55:00,24.85,24.85,24.82,24.83,134800.0,19.2115,19.2115,19.1883,19.1961,134800.0
2009-08-24 09:30:00,24.94,25.07,24.85,25.07,34200.0,19.2811,19.3816,19.2115,19.3816,34200.0
2009-08-24 09:35:00,25.07,25.07,24.87,25.0,46700.0,19.3816,19.3816,19.227,19.3275,46700.0
2009-08-24 09:40:00,25.0,25.05,24.93,24.97,32700.0,19.3275,19.3661,19.2734,19.3043,32700.0
2009-08-24 09:45:00,24.98,24.99,24.91,24.93,37100.0,19.312,19.3198,19.2579,19.2734,37100.0
2009-08-24 09:50:00,24.94,24.96,24.91,24.92,29100.0,19.2811,19.2966,19.2579,19.2656,29100.0
2009-08-24 09:55:00,24.93,25.02,24.89,24.96,45100.0,19.2734,19.3429,19.2424,19.2966,45100.0
2009-08-24 10:00:00,24.96,25.04,24.96,25.04,27600.0,19.2966,19.3584,19.2966,19.3584,27600.0
2009-08-24 10:05:00,25.04,25.04,24.98,25.02,36400.0,19.3584,19.3584,19.312,19.3429,36400.0
2009-08-24 10:10:00,25.03,25.08,24.99,25.02,36900.0,19.3507,19.3893,19.3198,19.3429,36900.0
2009-08-24 10:15:00,25.02,25.07,25.0,25.07,25700.0,19.3429,19.3816,19.3275,19.3816,25700.0
2009-08-24 10:20:00,25.06,25.08,25.04,25.08,17400.0,19.3739,19.3893,19.3584,19.3893,17400.0
2009-08-24 10:25:00,25.08,25.12,25.07,25.07,29000.0,19.3893,19.4203,19.3816,19.3816,29000.0
2009-08-24 10:30:00,25.07,25.08,25.05,25.07,20600.0,19.3816,19.3893,19.3661,19.3816,20600.0
2009-08-24 10:35:00,25.06,25.07,25.06,25.07,17200.0,19.3739,19.3816,19.3739,19.3816,17200.0
2009-08-24 10:40:00,25.06,25.1,25.06,25.08,24000.0,19.3739,19.4048,19.3739,19.3893,24000.0
2009-08-24 10:45:00,25.08,25.12,25.08,25.12,14400.0,19.3893,19.4203,19.3893,19.4203,14400.0
2009-08-24 10:50:00,25.12,25.13,25.11,25.13,18800.0,19.4203,19.428,19.4125,19.428,18800.0
2009-08-24 10:55:00,25.13,25.17,25.1,25.16,34900.0,19.428,19.4589,19.4048,19.4512,34900.0
2009-08-24 11:00:00,25.17,25.17,25.14,25.14,41600.0,19.4589,19.4589,19.4357,19.4357,41600.0
2009-08-24 11:05:00,25.14,25.16,25.12,25.14,24900.0,19.4357,19.4512,19.4203,19.4357,24900.0
2009-08-24 11:10:00,25.13,25.15,25.13,25.15,12800.0,19.428,19.4434,19.428,19.4434,12800.0
2009-08-24 11:15:00,25.14,25.15,25.13,25.15,19900.0,19.4357,19.4434,19.428,19.4434,19900.0
2009-08-24 11:20:00,25.15,25.15,25.1,25.12,17200.0,19.4434,19.4434,19.4048,19.4203,17200.0
2009-08-24 11:25:00,25.11,25.14,25.11,25.13,17400.0,19.4125,19.4357,19.4125,19.428,17400.0
2009-08-24 11:30:00,25.14,25.14,25.09,25.09,17600.0,19.4357,19.4357,19.3971,19.3971,17600.0
2009-08-24 11:35:00,25.09,25.1,25.09,25.1,7400.0,19.3971,19.4048,19.3971,19.4048,7400.0
2009-08-24 11:40:00,25.09,25.11,25.07,25.08,20500.0,19.3971,19.4125,19.3816,19.3893,20500.0
2009-08-24 11:45:00,25.08,25.08,25.04,25.04,16100.0,19.3893,19.3893,19.3584,19.3584,16100.0
2009-08-24 11:50:00,25.05,25.08,25.04,25.08,24700.0,19.3661,19.3893,19.3584,19.3893,24700.0
2009-08-24 11:55:00,25.09,25.12,25.07,25.12,44200.0,19.3971,19.4203,19.3816,19.4203,44200.0
2009-08-24 12:00:00,25.11,25.12,25.1,25.12,13100.0,19.4125,19.4203,19.4048,19.4203,13100.0
2009-08-24 12:05:00,25.12,25.14,25.11,25.13,18300.0,19.4203,19.4357,19.4125,19.428,18300.0
2009-08-24 12:10:00,25.13,25.14,25.12,25.12,35000.0,19.428,19.4357,19.4203,19.4203,35000.0
2009-08-24 12:15:00,25.12,25.12,25.08,25.08,12400.0,19.4203,19.4203,19.3893,19.3893,12400.0
2009-08-24 12:20:00,25.09,25.09,25.07,25.08,8600.0,19.3971,19.3971,19.3816,19.3893,8600.0
2009-08-24 12:25:00,25.08,25.09,25.07,25.07,10000.0,19.3893,19.3971,19.3816,19.3816,10000.0
2009-08-24 12:30:00,25.06,25.07,25.03,25.03,13500.0,19.3739,19.3816,19.3507,19.3507,13500.0
2009-08-24 12:35:00,25.04,25.04,25.0,25.04,19100.0,19.3584,19.3584,19.3275,19.3584,19100.0
2009-08-24 12:40:00,25.04,25.06,25.03,25.06,13000.0,19.3584,19.3739,19.3507,19.3739,13000.0
2009-08-24 12:45:00,25.06,25.08,25.06,25.07,10900.0,19.3739,19.3893,19.3739,19.3816,10900.0
2009-08-24 12:50:00,25.08,25.08,25.05,25.06,13500.0,19.3893,19.3893,19.3661,19.3739,13500.0
2009-08-24 12:55:00,25.06,25.08,25.06,25.07,7400.0,19.3739,19.3893,19.3739,19.3816,7400.0
2009-08-24 13:00:00,25.08,25.09,25.07,25.09,10600.0,19.3893,19.3971,19.3816,19.3971,10600.0
2009-08-24 13:05:00,25.09,25.11,25.02,25.02,37100.0,19.3971,19.4125,19.3429,19.3429,37100.0
2009-08-24 13:10:00,25.01,25.02,24.98,24.98,26400.0,19.3352,19.3429,19.312,19.312,26400.0
2009-08-24 13:15:00,24.98,25.0,24.96,25.0,29000.0,19.312,19.3275,19.2966,19.3275,29000.0
2009-08-24 13:20:00,25.01,25.01,24.95,24.96,17400.0,19.3352,19.3352,19.2888,19.2966,17400.0
2009-08-24 13:25:00,24.95,24.98,24.93,24.97,30900.0,19.2888,19.312,19.2734,19.3043,30900.0
2009-08-24 13:30:00,24.97,24.99,24.97,24.99,19300.0,19.3043,19.3198,19.3043,19.3198,19300.0
2009-08-24 13:35:00,24.98,25.0,24.98,25.0,10700.0,19.312,19.3275,19.312,19.3275,10700.0
2009-08-24 13:40:00,24.99,25.02,24.99,25.01,36200.0,19.3198,19.3429,19.3198,19.3352,36200.0
2009-08-24 13:45:00,25.01,25.01,24.99,24.99,17100.0,19.3352,19.3352,19.3198,19.3198,17100.0
2009-08-24 13:50:00,24.99,25.0,24.96,24.96,20700.0,19.3198,19.3275,19.2966,19.2966,20700.0
2009-08-24 13:55:00,24.96,24.98,24.96,24.98,13100.0,19.2966,19.312,19.2966,19.312,13100.0
2009-08-24 14:00:00,24.98,25.0,24.98,25.0,8800.0,19.312,19.3275,19.312,19.3275,8800.0
2009-08-24 14:05:00,25.0,25.02,24.99,25.0,25500.0,19.3275,19.3429,19.3198,19.3275,25500.0
2009-08-24 14:10:00,24.99,25.0,24.98,25.0,11900.0,19.3198,19.3275,19.312,19.3275,11900.0
2009-08-24 14:15:00,25.0,25.05,25.0,25.03,41300.0,19.3275,19.3661,19.3275,19.3507,41300.0
2009-08-24 14:20:00,25.03,25.03,25.02,25.02,17500.0,19.3507,19.3507,19.3429,19.3429,17500.0
2009-08-24 14:25:00,25.03,25.04,25.02,25.04,17300.0,19.3507,19.3584,19.3429,19.3584,17300.0
2009-08-24 14:30:00,25.04,25.05,25.03,25.05,23700.0,19.3584,19.3661,19.3507,19.3661,23700.0
2009-08-24 14:35:00,25.04,25.07,25.04,25.07,17700.0,19.3584,19.3816,19.3584,19.3816,17700.0
2009-08-24 14:40:00,25.06,25.07,25.05,25.06,19900.0,19.3739,19.3816,19.3661,19.3739,19900.0
2009-08-24 14:45:00,25.06,25.06,25.04,25.05,13900.0,19.3739,19.3739,19.3584,19.3661,13900.0
2009-08-24 14:50:00,25.04,25.05,25.03,25.04,101700.0,19.3584,19.3661,19.3507,19.3584,101700.0
2009-08-24 14:55:00,25.05,25.05,25.04,25.05,8800.0,19.3661,19.3661,19.3584,19.3661,8800.0
2009-08-24 15:00:00,25.05,25.05,25.04,25.04,19100.0,19.3661,19.3661,19.3584,19.3584,19100.0
2009-08-24 15:05:00,25.05,25.05,24.99,25.01,37000.0,19.3661,19.3661,19.3198,19.3352,37000.0
2009-08-24 15:10:00,25.01,25.03,25.0,25.03,27600.0,19.3352,19.3507,19.3275,19.3507,27600.0
2009-08-24 15:15:00,25.02,25.03,25.01,25.02,35000.0,19.3429,19.3507,19.3352,19.3429,35000.0
2009-08-24 15:20:00,25.03,25.04,25.02,25.04,23500.0,19.3507,19.3584,19.3429,19.3584,23500.0
2009-08-24 15:25:00,25.04,25.06,25.03,25.06,46500.0,19.3584,19.3739,19.3507,19.3739,46500.0
2009-08-24 15:30:00,25.05,25.1,25.05,25.09,46300.0,19.3661,19.4048,19.3661,19.3971,46300.0
2009-08-24 15:35:00,25.09,25.09,25.05,25.05,35200.0,19.3971,19.3971,19.3661,19.3661,35200.0
2009-08-24 15:40:00,25.06,25.06,25.01,25.03,36700.0,19.3739,19.3739,19.3352,19.3507,36700.0
2009-08-24 15:45:00,25.03,25.03,25.02,25.02,53100.0,19.3507,19.3507,19.3429,19.3429,53100.0
2009-08-24 15:50:00,25.03,25.03,25.0,25.03,88500.0,19.3507,19.3507,19.3275,19.3507,88500.0
2009-08-24 15:55:00,25.02,25.03,25.01,25.02,129500.0,19.3429,19.3507,19.3352,19.3429,129500.0
2009-08-25 09:30:00,25.22,25.25,24.93,25.21,44300.0,19.4976,19.5208,19.2734,19.4898,44300.0
2009-08-25 09:35:00,25.2,25.21,25.07,25.09,42400.0,19.4821,19.4898,19.3816,19.3971,42400.0
2009-08-25 09:40:00,25.1,25.19,25.08,25.19,25700.0,19.4048,19.4744,19.3893,19.4744,25700.0
2009-08-25 09:45:00,25.19,25.2,25.08,25.14,40200.0,19.4744,19.4821,19.3893,19.4357,40200.0
2009-08-25 09:50:00,25.15,25.18,25.14,25.16,24700.0,19.4434,19.4666,19.4357,19.4512,24700.0
2009-08-25 09:55:00,25.17,25.2,25.16,25.19,14900.0,19.4589,19.4821,19.4512,19.4744,14900.0
2009-08-25 10:00:00,25.2,25.32,25.19,25.24,93600.0,19.4821,19.5749,19.4744,19.513,93600.0
2009-08-25 10:05:00,25.24,25.29,25.2,25.27,59500.0,19.513,19.5517,19.4821,19.5362,59500.0
2009-08-25 10:10:00,25.27,25.31,25.21,25.24,59300.0,19.5362,19.5671,19.4898,19.513,59300.0
2009-08-25 10:15:00,25.25,25.25,25.09,25.12,55700.0,19.5208,19.5208,19.3971,19.4203,55700.0
2009-08-25 10:20:00,25.13,25.25,25.13,25.22,42800.0,19.428,19.5208,19.428,19.4976,42800.0
2009-08-25 10:25:00,25.22,25.25,25.2,25.22,40200.0,19.4976,19.5208,19.4821,19.4976,40200.0
2009-08-25 10:30:00,25.22,25.23,25.17,25.17,32000.0,19.4976,19.5053,19.4589,19.4589,32000.0
2009-08-25 10:35:00,25.17,25.22,25.17,25.22,20300.0,19.4589,19.4976,19.4589,19.4976,20300.0
2009-08-25 10:40:00,25.22,25.22,25.19,25.2,28100.0,19.4976,19.4976,19.4744,19.4821,28100.0
2009-08-25 10:45:00,25.2,25.23,25.16,25.23,44600.0,19.4821,19.5053,19.4512,19.5053,44600.0
2009-08-25 10:50:00,25.23,25.26,25.16,25.17,38800.0,19.5053,19.5285,19.4512,19.4589,38800.0
2009-08-25 10:55:00,25.18,25.18,25.13,25.17,18400.0,19.4666,19.4666,19.428,19.4589,18400.0
2009-08-25 11:00:00,25.17,25.2,25.17,25.2,5500.0,19.4589,19.4821,19.4589,19.4821,5500.0
2009-08-25 11:05:00,25.2,25.2,25.16,25.16,12800.0,19.4821,19.4821,19.4512,19.4512,12800.0
2009-08-25 11:10:00,25.17,25.2,25.17,25.18,14200.0,19.4589,19.4821,19.4589,19.4666,14200.0
2009-08-25 11:15:00,25.19,25.2,25.19,25.2,10400.0,19.4744,19.4821,19.4744,19.4821,10400.0
2009-08-25 11:20:00,25.2,25.24,25.19,25.24,16900.0,19.4821,19.513,19.4744,19.513,16900.0
2009-08-25 11:25:00,25.23,25.27,25.23,25.24,21800.0,19.5053,19.5362,19.5053,19.513,21800.0
2009-08-25 11:30:00,25.26,25.29,25.25,25.28,28500.0,19.5285,19.5517,19.5208,19.544,28500.0
2009-08-25 11:35:00,25.28,25.29,25.27,25.29,12900.0,19.544,19.5517,19.5362,19.5517,12900.0
2009-08-25 11:40:00,25.29,25.3,25.27,25.28,24100.0,19.5517,19.5594,19.5362,19.544,24100.0
2009-08-25 11:45:00,25.28,25.29,25.22,25.23,8300.0,19.544,19.5517,19.4976,19.5053,8300.0
2009-08-25 11:50:00,25.22,25.25,25.22,25.24,5700.0,19.4976,19.5208,19.4976,19.513,5700.0
2009-08-25 11:55:00,25.25,25.25,25.22,25.22,5800.0,19.5208,19.5208,19.4976,19.4976,5800.0
2009-08-25 12:00:00,25.22,25.23,25.21,25.22,12100.0,19.4976,19.5053,19.4898,19.4976,12100.0
2009-08-25 12:05:00,25.21,25.22,25.21,25.22,4200.0,19.4898,19.4976,19.4898,19.4976,4200.0
2009-08-25 12:10:00,25.22,25.22,25.19,25.19,8800.0,19.4976,19.4976,19.4744,19.4744,8800.0
2009-08-25 12:15:00,25.2,25.21,25.19,25.19,6400.0,19.4821,19.4898,19.4744,19.4744,6400.0
2009-08-25 12:20:00,25.2,25.2,25.19,25.2,6600.0,19.4821,19.4821,19.4744,19.4821,6600.0
2009-08-25 12:25:00,25.2,25.21,25.19,25.2,4700.0,19.4821,19.4898,19.4744,19.4821,4700.0
2009-08-25 12:30:00,25.2,25.22,25.19,25.2,9400.0,19.4821,19.4976,19.4744,19.4821,9400.0
2009-08-25 12:35:00,25.2,25.21,25.2,25.2,8700.0,19.4821,19.4898,19.4821,19.4821,8700.0
2009-08-25 12:40:00,25.2,25.2,25.19,25.19,4700.0,19.4821,19.4821,19.4744,19.4744,4700.0
2009-08-25 12:45:00,25.19,25.2,25.16,25.18,27700.0,19.4744,19.4821,19.4512,19.4666,27700.0
2009-08-25 12:50:00,25.18,25.18,25.15,25.15,10100.0,19.4666,19.4666,19.4434,19.4434,10100.0
2009-08-25 12:55:00,25.15,25.16,25.1,25.11,15200.0,19.4434,19.4512,19.4048,19.4125,15200.0
2009-08-25 13:00:00,25.11,25.12,25.09,25.1,28300.0,19.4125,19.4203,19.3971,19.4048,28300.0
2009-08-25 13:05:00,25.1,25.1,25.06,25.08,20200.0,19.4048,19.4048,19.3739,19.3893,20200.0
2009-08-25 13:10:00,25.09,25.1,25.07,25.07,15600.0,19.3971,19.4048,19.3816,19.3816,15600.0
2009-08-25 13:15:00,25.07,25.07,25.04,25.06,16100.0,19.3816,19.3816,19.3584,19.3739,16100.0
2009-08-25 13:20:00,25.05,25.06,25.0,25.04,32300.0,19.3661,19.3739,19.3275,19.3584,32300.0
2009-08-25 13:25:00,25.04,25.05,25.03,25.03,11400.0,19.3584,19.3661,19.3507,19.3507,11400.0
2009-08-25 13:30:00,25.02,25.04,24.99,25.04,32500.0,19.3429,19.3584,19.3198,19.3584,32500.0
2009-08-25 13:35:00,25.05,25.1,25.03,25.09,37500.0,19.3661,19.4048,19.3507,19.3971,37500.0
2009-08-25 13:40:00,25.09,25.09,25.06,25.06,29000.0,19.3971,19.3971,19.3739,19.3739,29000.0
2009-08-25 13:45:00,25.06,25.1,25.04,25.05,59300.0,19.3739,19.4048,19.3584,19.3661,59300.0
2009-08-25 13:50:00,25.05,25.05,25.03,25.03,20300.0,19.3661,19.3661,19.3507,19.3507,20300.0
2009-08-25 13:55:00,25.03,25.04,25.01,25.01,43800.0,19.3507,19.3584,19.3352,19.3352,43800.0
2009-08-25 14:00:00,25.01,25.02,24.99,25.0,48900.0,19.3352,19.3429,19.3198,19.3275,48900.0
2009-08-25 14:05:00,24.99,25.01,24.99,25.0,15400.0,19.3198,19.3352,19.3198,19.3275,15400.0
2009-08-25 14:10:00,25.0,25.01,24.99,25.01,17000.0,19.3275,19.3352,19.3198,19.3352,17000.0
2009-08-25 14:15:00,25.01,25.03,25.0,25.02,15900.0,19.3352,19.3507,19.3275,19.3429,15900.0
2009-08-25 14:20:00,25.01,25.05,24.99,25.01,49700.0,19.3352,19.3661,19.3198,19.3352,49700.0
2009-08-25 14:25:00,25.0,25.02,25.0,25.02,23600.0,19.3275,19.3429,19.3275,19.3429,23600.0
2009-08-25 14:30:00,25.02,25.02,24.98,25.0,70300.0,19.3429,19.3429,19.312,19.3275,70300.0
2009-08-25 14:35:00,25.0,25.0,24.9,24.9,22600.0,19.3275,19.3275,19.2502,19.2502,22600.0
2009-08-25 14:40:00,24.9,24.97,24.9,24.96,66800.0,19.2502,19.3043,19.2502,19.2966,66800.0
2009-08-25 14:45:00,24.95,24.97,24.94,24.97,9900.0,19.2888,19.3043,19.2811,19.3043,9900.0
2009-08-25 14:50:00,24.97,24.99,24.96,24.96,17500.0,19.3043,19.3198,19.2966,19.2966,17500.0
2009-08-25 14:55:00,24.96,24.99,24.94,24.99,36800.0,19.2966,19.3198,19.2811,19.3198,36800.0
2009-08-25 15:00:00,25.0,25.01,24.97,24.98,39600.0,19.3275,19.3352,19.3043,19.312,39600.0
2009-08-25 15:05:00,24.99,24.99,24.97,24.98,35100.0,19.3198,19.3198,19.3043,19.312,35100.0
2009-08-25 15:10:00,24.98,25.02,24.98,24.98,60000.0,19.312,19.3429,19.312,19.312,60000.0
2009-08-25 15:15:00,24.98,24.99,24.96,24.96,10700.0,19.312,19.3198,19.2966,19.2966,10700.0
2009-08-25 15:20:00,24.96,25.0,24.96,25.0,22000.0,19.2966,19.3275,19.2966,19.3275,22000.0
2009-08-25 15:25:00,25.0,25.0,24.97,24.98,17200.0,19.3275,19.3275,19.3043,19.312,17200.0
2009-08-25 15:30:00,24.97,24.98,24.94,24.96,50200.0,19.3043,19.312,19.2811,19.2966,50200.0
2009-08-25 15:35:00,24.96,25.0,24.96,24.99,50300.0,19.2966,19.3275,19.2966,19.3198,50300.0
2009-08-25 15:40:00,25.0,25.0,24.97,25.0,31000.0,19.3275,19.3275,19.3043,19.3275,31000.0
2009-08-25 15:45:00,25.0,25.0,24.98,25.0,51000.0,19.3275,19.3275,19.312,19.3275,51000.0
2009-08-25 15:50:00,24.99,25.02,24.97,24.98,53400.0,19.3198,19.3429,19.3043,19.312,53400.0
2009-08-25 15:55:00,24.98,24.99,24.95,24.96,72300.0,19.312,19.3198,19.2888,19.2966,72300.0
2009-08-26 09:30:00,24.96,25.05,24.88,25.0,30700.0,19.2966,19.3661,19.2347,19.3275,30700.0
2009-08-26 09:35:00,25.0,25.0,24.94,24.96,20700.0,19.3275,19.3275,19.2811,19.2966,20700.0
2009-08-26 09:40:00,24.96,25.0,24.96,24.99,30900.0,19.2966,19.3275,19.2966,19.3198,30900.0
2009-08-26 09:45:00,24.99,25.0,24.97,24.99,26800.0,19.3198,19.3275,19.3043,19.3198,26800.0
2009-08-26 09:50:00,24.99,25.0,24.97,25.0,43800.0,19.3198,19.3275,19.3043,19.3275,43800.0
2009-08-26 09:55:00,24.99,25.05,24.99,25.04,52800.0,19.3198,19.3661,19.3198,19.3584,52800.0
2009-08-26 10:00:00,25.04,25.09,25.0,25.03,88600.0,19.3584,19.3971,19.3275,19.3507,88600.0
2009-08-26 10:05:00,25.02,25.04,24.98,25.02,89400.0,19.3429,19.3584,19.312,19.3429,89400.0
2009-08-26 10:10:00,25.03,25.08,25.0,25.06,18900.0,19.3507,19.3893,19.3275,19.3739,18900.0
2009-08-26 10:15:00,25.06,25.09,25.02,25.02,18900.0,19.3739,19.3971,19.3429,19.3429,18900.0
2009-08-26 10:20:00,25.03,25.06,25.03,25.03,13700.0,19.3507,19.3739,19.3507,19.3507,13700.0
2009-08-26 10:25:00,25.03,25.04,25.02,25.02,9300.0,19.3507,19.3584,19.3429,19.3429,9300.0
2009-08-26 10:30:00,25.03,25.05,25.01,25.03,21300.0,19.3507,19.3661,19.3352,19.3507,21300.0
2009-08-26 10:35:00,25.02,25.05,25.01,25.02,18800.0,19.3429,19.3661,19.3352,19.3429,18800.0
2009-08-26 10:40:00,25.03,25.05,25.0,25.0,61300.0,19.3507,19.3661,19.3275,19.3275,61300.0
2009-08-26 10:45:00,25.01,25.03,25.0,25.01,25500.0,19.3352,19.3507,19.3275,19.3352,25500.0
2009-08-26 10:50:00,25.02,25.03,25.0,25.02,20200.0,19.3429,19.3507,19.3275,19.3429,20200.0
2009-08-26 10:55:00,25.02,25.05,25.02,25.04,20900.0,19.3429,19.3661,19.3429,19.3584,20900.0
2009-08-26 11:00:00,25.04,25.05,25.02,25.03,32200.0,19.3584,19.3661,19.3429,19.3507,32200.0
2009-08-26 11:05:00,25.03,25.03,24.99,24.99,40200.0,19.3507,19.3507,19.3198,19.3198,40200.0
2009-08-26 11:10:00,24.99,24.99,24.97,24.97,17200.0,19.3198,19.3198,19.3043,19.3043,17200.0
2009-08-26 11:15:00,24.98,25.0,24.97,24.99,17200.0,19.312,19.3275,19.3043,19.3198,17200.0
2009-08-26 11:20:00,25.0,25.0,24.98,24.99,12600.0,19.3275,19.3275,19.312,19.3198,12600.0
2009-08-26 11:25:00,24.99,25.0,24.98,25.0,3900.0,19.3198,19.3275,19.312,19.3275,3900.0
2009-08-26 11:30:00,24.99,25.03,24.99,25.01,18300.0,19.3198,19.3507,19.3198,19.3352,18300.0
2009-08-26 11:35:00,25.01,25.02,25.01,25.01,22100.0,19.3352,19.3429,19.3352,19.3352,22100.0
2009-08-26 11:40:00,25.01,25.02,25.01,25.02,2500.0,19.3352,19.3429,19.3352,19.3429,2500.0
2009-08-26 11:45:00,25.02,25.02,25.01,25.01,8700.0,19.3429,19.3429,19.3352,19.3352,8700.0
2009-08-26 11:50:00,25.02,25.02,25.01,25.01,6100.0,19.3429,19.3429,19.3352,19.3352,6100.0
2009-08-26 11:55:00,25.01,25.03,25.01,25.02,32300.0,19.3352,19.3507,19.3352,19.3429,32300.0
2009-08-26 12:00:00,25.02,25.03,25.02,25.02,6900.0,19.3429,19.3507,19.3429,19.3429,6900.0
2009-08-26 12:05:00,25.02,25.02,25.01,25.02,10600.0,19.3429,19.3429,19.3352,19.3429,10600.0
2009-08-26 12:10:00,25.02,25.02,25.01,25.01,3600.0,19.3429,19.3429,19.3352,19.3352,3600.0
2009-08-26 12:15:00,25.02,25.02,25.01,25.01,4200.0,19.3429,19.3429,19.3352,19.3352,4200.0
2009-08-26 12:20:00,25.01,25.05,25.01,25.05,15400.0,19.3352,19.3661,19.3352,19.3661,15400.0
2009-08-26 12:25:00,25.05,25.05,25.04,25.05,2500.0,19.3661,19.3661,19.3584,19.3661,2500.0
2009-08-26 12:30:00,25.04,25.05,25.04,25.05,10000.0,19.3584,19.3661,19.3584,19.3661,10000.0
2009-08-26 12:35:00,25.04,25.06,25.04,25.06,11700.0,19.3584,19.3739,19.3584,19.3739,11700.0
2009-08-26 12:40:00,25.05,25.06,25.05,25.05,11600.0,19.3661,19.3739,19.3661,19.3661,11600.0
2009-08-26 12:45:00,25.05,25.06,25.04,25.04,8100.0,19.3661,19.3739,19.3584,19.3584,8100.0
2009-08-26 12:50:00,25.04,25.05,25.04,25.04,7700.0,19.3584,19.3661,19.3584,19.3584,7700.0
2009-08-26 12:55:00,25.04,25.05,25.04,25.04,8300.0,19.3584,19.3661,19.3584,19.3584,8300.0
2009-08-26 13:00:00,25.04,25.05,25.04,25.04,8500.0,19.3584,19.3661,19.3584,19.3584,8500.0
2009-08-26 13:05:00,25.04,25.05,25.04,25.04,12300.0,19.3584,19.3661,19.3584,19.3584,12300.0
2009-08-26 13:10:00,25.04,25.05,25.04,25.04,4000.0,19.3584,19.3661,19.3584,19.3584,4000.0
2009-08-26 13:15:00,25.04,25.05,25.03,25.03,15300.0,19.3584,19.3661,19.3507,19.3507,15300.0
2009-08-26 13:20:00,25.04,25.04,25.03,25.03,5800.0,19.3584,19.3584,19.3507,19.3507,5800.0
2009-08-26 13:25:00,25.04,25.04,25.03,25.04,18800.0,19.3584,19.3584,19.3507,19.3584,18800.0
2009-08-26 13:30:00,25.03,25.05,25.03,25.04,12000.0,19.3507,19.3661,19.3507,19.3584,12000.0
2009-08-26 13:35:00,25.04,25.05,25.03,25.04,21100.0,19.3584,19.3661,19.3507,19.3584,21100.0
2009-08-26 13:40:00,25.04,25.05,25.04,25.04,15600.0,19.3584,19.3661,19.3584,19.3584,15600.0
2009-08-26 13:45:00,25.05,25.05,25.04,25.05,5000.0,19.3661,19.3661,19.3584,19.3661,5000.0
2009-08-26 13:50:00,25.04,25.05,25.04,25.04,11900.0,19.3584,19.3661,19.3584,19.3584,11900.0
2009-08-26 13:55:00,25.04,25.08,25.04,25.06,68200.0,19.3584,19.3893,19.3584,19.3739,68200.0
2009-08-26 14:00:00,25.07,25.07,25.06,25.06,15900.0,19.3816,19.3816,19.3739,19.3739,15900.0
2009-08-26 14:05:00,25.06,25.07,25.06,25.06,1700.0,19.3739,19.3816,19.3739,19.3739,1700.0
2009-08-26 14:10:00,25.07,25.07,25.06,25.06,14600.0,19.3816,19.3816,19.3739,19.3739,14600.0
2009-08-26 14:15:00,25.06,25.07,25.06,25.06,16300.0,19.3739,19.3816,19.3739,19.3739,16300.0
2009-08-26 14:20:00,25.06,25.07,25.06,25.07,21000.0,19.3739,19.3816,19.3739,19.3816,21000.0
2009-08-26 14:25:00,25.07,25.08,25.06,25.08,33400.0,19.3816,19.3893,19.3739,19.3893,33400.0
2009-08-26 14:30:00,25.09,25.09,25.07,25.07,14900.0,19.3971,19.3971,19.3816,19.3816,14900.0
2009-08-26 14:35:00,25.07,25.08,25.06,25.07,5900.0,19.3816,19.3893,19.3739,19.3816,5900.0
2009-08-26 14:40:00,25.06,25.07,25.05,25.06,13500.0,19.3739,19.3816,19.3661,19.3739,13500.0
2009-08-26 14:45:00,25.06,25.07,25.04,25.04,18200.0,19.3739,19.3816,19.3584,19.3584,18200.0
2009-08-26 14:50:00,25.06,25.08,25.01,25.01,40100.0,19.3739,19.3893,19.3352,19.3352,40100.0
2009-08-26 14:55:00,25.01,25.01,24.99,24.99,23800.0,19.3352,19.3352,19.3198,19.3198,23800.0
2009-08-26 15:00:00,24.99,25.0,24.98,24.99,15700.0,19.3198,19.3275,19.312,19.3198,15700.0
2009-08-26 15:05:00,24.99,25.01,24.98,24.99,25200.0,19.3198,19.3352,19.312,19.3198,25200.0
2009-08-26 15:10:00,25.0,25.0,24.97,24.98,9100.0,19.3275,19.3275,19.3043,19.312,9100.0
2009-08-26 15:15:00,24.98,25.0,24.98,24.99,17800.0,19.312,19.3275,19.312,19.3198,17800.0
2009-08-26 15:20:00,24.99,24.99,24.98,24.98,10400.0,19.3198,19.3198,19.312,19.312,10400.0
2009-08-26 15:25:00,24.99,25.04,24.98,25.01,26900.0,19.3198,19.3584,19.312,19.3352,26900.0
2009-08-26 15:30:00,25.01,25.04,24.99,25.01,45700.0,19.3352,19.3584,19.3198,19.3352,45700.0
2009-08-26 15:35:00,25.02,25.05,25.01,25.05,29000.0,19.3429,19.3661,19.3352,19.3661,29000.0
2009-08-26 15:40:00,25.04,25.05,25.01,25.04,42100.0,19.3584,19.3661,19.3352,19.3584,42100.0
2009-08-26 15:45:00,25.04,25.05,24.98,25.02,57800.0,19.3584,19.3661,19.312,19.3429,57800.0
2009-08-26 15:50:00,25.01,25.02,25.0,25.0,77500.0,19.3352,19.3429,19.3275,19.3275,77500.0
2009-08-26 15:55:00,25.0,25.06,24.99,25.06,159600.0,19.3275,19.3739,19.3198,19.3739,159600.0
2009-08-27 09:30:00,25.0,25.05,24.87,24.87,20100.0,19.3275,19.3661,19.227,19.227,20100.0
2009-08-27 09:35:00,24.86,24.95,24.84,24.92,48200.0,19.2192,19.2888,19.2038,19.2656,48200.0
2009-08-27 09:40:00,24.9,24.9,24.75,24.76,34200.0,19.2502,19.2502,19.1342,19.1419,34200.0
2009-08-27 09:45:00,24.75,24.78,24.71,24.73,31000.0,19.1342,19.1574,19.1033,19.1187,31000.0
2009-08-27 09:50:00,24.71,24.71,24.56,24.62,33600.0,19.1033,19.1033,18.9873,19.0337,33600.0
2009-08-27 09:55:00,24.63,24.67,24.57,24.61,32800.0,19.0414,19.0724,18.9951,19.026,32800.0
2009-08-27 10:00:00,24.6,24.6,24.49,24.54,56300.0,19.0182,19.0182,18.9332,18.9719,56300.0
2009-08-27 10:05:00,24.54,24.54,24.47,24.52,37800.0,18.9719,18.9719,18.9177,18.9564,37800.0
2009-08-27 10:10:00,24.52,24.55,24.51,24.55,28600.0,18.9564,18.9796,18.9487,18.9796,28600.0
2009-08-27 10:15:00,24.55,24.61,24.55,24.61,23200.0,18.9796,19.026,18.9796,19.026,23200.0
2009-08-27 10:20:00,24.61,24.63,24.6,24.61,14200.0,19.026,19.0414,19.0182,19.026,14200.0
2009-08-27 10:25:00,24.6,24.6,24.56,24.56,24400.0,19.0182,19.0182,18.9873,18.9873,24400.0
2009-08-27 10:30:00,24.56,24.56,24.53,24.53,11100.0,18.9873,18.9873,18.9641,18.9641,11100.0
2009-08-27 10:35:00,24.53,24.54,24.53,24.53,14000.0,18.9641,18.9719,18.9641,18.9641,14000.0
2009-08-27 10:40:00,24.52,24.55,24.52,24.52,22700.0,18.9564,18.9796,18.9564,18.9564,22700.0
2009-08-27 10:45:00,24.53,24.53,24.52,24.53,56600.0,18.9641,18.9641,18.9564,18.9641,56600.0
2009-08-27 10:50:00,24.53,24.54,24.51,24.51,107900.0,18.9641,18.9719,18.9487,18.9487,107900.0
2009-08-27 10:55:00,24.52,24.53,24.48,24.48,19600.0,18.9564,18.9641,18.9255,18.9255,19600.0
2009-08-27 11:00:00,24.48,24.51,24.48,24.5,56700.0,18.9255,18.9487,18.9255,18.9409,56700.0
2009-08-27 11:05:00,24.5,24.53,24.49,24.53,9900.0,18.9409,18.9641,18.9332,18.9641,9900.0
2009-08-27 11:10:00,24.53,24.56,24.52,24.55,116700.0,18.9641,18.9873,18.9564,18.9796,116700.0
2009-08-27 11:15:00,24.55,24.67,24.53,24.67,103400.0,18.9796,19.0724,18.9641,19.0724,103400.0
2009-08-27 11:20:00,24.67,24.7,24.66,24.69,38700.0,19.0724,19.0956,19.0646,19.0878,38700.0
2009-08-27 11:25:00,24.69,24.74,24.69,24.71,16700.0,19.0878,19.1265,19.0878,19.1033,16700.0
2009-08-27 11:30:00,24.71,24.71,24.69,24.69,4200.0,19.1033,19.1033,19.0878,19.0878,4200.0
2009-08-27 11:35:00,24.69,24.69,24.67,24.67,10600.0,19.0878,19.0878,19.0724,19.0724,10600.0
2009-08-27 11:40:00,24.67,24.67,24.65,24.65,16000.0,19.0724,19.0724,19.0569,19.0569,16000.0
2009-08-27 11:45:00,24.66,24.69,24.66,24.66,18700.0,19.0646,19.0878,19.0646,19.0646,18700.0
2009-08-27 11:50:00,24.66,24.66,24.65,24.65,12300.0,19.0646,19.0646,19.0569,19.0569,12300.0
2009-08-27 11:55:00,24.65,24.69,24.65,24.68,29800.0,19.0569,19.0878,19.0569,19.0801,29800.0
2009-08-27 12:00:00,24.68,24.69,24.67,24.67,15300.0,19.0801,19.0878,19.0724,19.0724,15300.0
2009-08-27 12:05:00,24.67,24.68,24.66,24.66,14400.0,19.0724,19.0801,19.0646,19.0646,14400.0
2009-08-27 12:10:00,24.66,24.67,24.64,24.64,15300.0,19.0646,19.0724,19.0492,19.0492,15300.0
2009-08-27 12:15:00,24.65,24.65,24.62,24.62,14700.0,19.0569,19.0569,19.0337,19.0337,14700.0
2009-08-27 12:20:00,24.62,24.63,24.61,24.63,13800.0,19.0337,19.0414,19.026,19.0414,13800.0
2009-08-27 12:25:00,24.63,24.67,24.62,24.67,10600.0,19.0414,19.0724,19.0337,19.0724,10600.0
2009-08-27 12:30:00,24.68,24.69,24.64,24.64,19900.0,19.0801,19.0878,19.0492,19.0492,19900.0
2009-08-27 12:35:00,24.64,24.64,24.62,24.63,18100.0,19.0492,19.0492,19.0337,19.0414,18100.0
2009-08-27 12:40:00,24.64,24.64,24.59,24.6,16900.0,19.0492,19.0492,19.0105,19.0182,16900.0
2009-08-27 12:45:00,24.6,24.61,24.59,24.59,11500.0,19.0182,19.026,19.0105,19.0105,11500.0
2009-08-27 12:50:00,24.59,24.6,24.59,24.59,9900.0,19.0105,19.0182,19.0105,19.0105,9900.0
2009-08-27 12:55:00,24.6,24.6,24.58,24.58,9500.0,19.0182,19.0182,19.0028,19.0028,9500.0
2009-08-27 13:00:00,24.58,24.59,24.57,24.58,14000.0,19.0028,19.0105,18.9951,19.0028,14000.0
2009-08-27 13:05:00,24.59,24.59,24.58,24.58,5400.0,19.0105,19.0105,19.0028,19.0028,5400.0
2009-08-27 13:10:00,24.58,24.58,24.54,24.54,21000.0,19.0028,19.0028,18.9719,18.9719,21000.0
2009-08-27 13:15:00,24.53,24.54,24.53,24.53,14500.0,18.9641,18.9719,18.9641,18.9641,14500.0
2009-08-27 13:20:00,24.53,24.54,24.53,24.54,15200.0,18.9641,18.9719,18.9641,18.9719,15200.0
2009-08-27 13:25:00,24.53,24.54,24.51,24.51,25600.0,18.9641,18.9719,18.9487,18.9487,25600.0
2009-08-27 13:30:00,24.51,24.52,24.5,24.51,31600.0,18.9487,18.9564,18.9409,18.9487,31600.0
2009-08-27 13:35:00,24.51,24.53,24.5,24.52,58900.0,18.9487,18.9641,18.9409,18.9564,58900.0
2009-08-27 13:40:00,24.52,24.53,24.51,24.53,11600.0,18.9564,18.9641,18.9487,18.9641,11600.0
2009-08-27 13:45:00,24.52,24.59,24.52,24.58,20500.0,18.9564,19.0105,18.9564,19.0028,20500.0
2009-08-27 13:50:00,24.6,24.62,24.59,24.62,16700.0,19.0182,19.0337,19.0105,19.0337,16700.0
2009-08-27 13:55:00,24.62,24.64,24.61,24.62,21700.0,19.0337,19.0492,19.026,19.0337,21700.0
2009-08-27 14:00:00,24.63,24.68,24.63,24.68,18400.0,19.0414,19.0801,19.0414,19.0801,18400.0
2009-08-27 14:05:00,24.68,24.72,24.67,24.72,11500.0,19.0801,19.111,19.0724,19.111,11500.0
2009-08-27 14:10:00,24.72,24.72,24.71,24.72,21000.0,19.111,19.111,19.1033,19.111,21000.0
2009-08-27 14:15:00,24.73,24.73,24.71,24.72,23100.0,19.1187,19.1187,19.1033,19.111,23100.0
2009-08-27 14:20:00,24.72,24.76,24.63,24.75,22500.0,19.111,19.1419,19.0414,19.1342,22500.0
2009-08-27 14:25:00,24.75,24.76,24.75,24.76,11700.0,19.1342,19.1419,19.1342,19.1419,11700.0
2009-08-27 14:30:00,24.76,24.78,24.73,24.78,28700.0,19.1419,19.1574,19.1187,19.1574,28700.0
2009-08-27 14:35:00,24.78,24.8,24.78,24.8,19400.0,19.1574,19.1729,19.1574,19.1729,19400.0
2009-08-27 14:40:00,24.8,24.81,24.75,24.76,32100.0,19.1729,19.1806,19.1342,19.1419,32100.0
2009-08-27 14:45:00,24.76,24.77,24.75,24.76,13800.0,19.1419,19.1497,19.1342,19.1419,13800.0
2009-08-27 14:50:00,24.75,24.81,24.75,24.8,32300.0,19.1342,19.1806,19.1342,19.1729,32300.0
2009-08-27 14:55:00,24.81,24.82,24.81,24.81,46200.0,19.1806,19.1883,19.1806,19.1806,46200.0
2009-08-27 15:00:00,24.81,24.83,24.81,24.82,26600.0,19.1806,19.1961,19.1806,19.1883,26600.0
2009-08-27 15:05:00,24.82,24.83,24.82,24.82,21700.0,19.1883,19.1961,19.1883,19.1883,21700.0
2009-08-27 15:10:00,24.82,24.83,24.8,24.8,14000.0,19.1883,19.1961,19.1729,19.1729,14000.0
2009-08-27 15:15:00,24.81,24.81,24.78,24.79,36800.0,19.1806,19.1806,19.1574,19.1651,36800.0
2009-08-27 15:20:00,24.78,24.79,24.76,24.79,28500.0,19.1574,19.1651,19.1419,19.1651,28500.0
2009-08-27 15:25:00,24.78,24.79,24.75,24.76,14800.0,19.1574,19.1651,19.1342,19.1419,14800.0
2009-08-27 15:30:00,24.76,24.79,24.75,24.75,12200.0,19.1419,19.1651,19.1342,19.1342,12200.0
2009-08-27 15:35:00,24.75,24.8,24.75,24.8,14900.0,19.1342,19.1729,19.1342,19.1729,14900.0
2009-08-27 15:40:00,24.8,24.8,24.77,24.8,22800.0,19.1729,19.1729,19.1497,19.1729,22800.0
2009-08-27 15:45:00,24.8,24.82,24.79,24.82,28100.0,19.1729,19.1883,19.1651,19.1883,28100.0
2009-08-27 15:50:00,24.81,24.84,24.8,24.8,41200.0,19.1806,19.2038,19.1729,19.1729,41200.0
2009-08-27 15:55:00,24.8,24.81,24.79,24.8,63500.0,19.1729,19.1806,19.1651,19.1729,63500.0
2009-08-28 09:30:00,25.05,25.05,24.83,24.92,27400.0,19.3661,19.3661,19.1961,19.2656,27400.0
2009-08-28 09:35:00,24.93,25.05,24.88,24.95,31000.0,19.2734,19.3661,19.2347,19.2888,31000.0
2009-08-28 09:40:00,24.96,24.98,24.85,24.85,24300.0,19.2966,19.312,19.2115,19.2115,24300.0
2009-08-28 09:45:00,24.83,24.9,24.83,24.85,9300.0,19.1961,19.2502,19.1961,19.2115,9300.0
2009-08-28 09:50:00,24.85,24.96,24.85,24.89,26900.0,19.2115,19.2966,19.2115,19.2424,26900.0
2009-08-28 09:55:00,24.89,24.9,24.79,24.79,23100.0,19.2424,19.2502,19.1651,19.1651,23100.0
2009-08-28 10:00:00,24.8,24.87,24.78,24.86,12600.0,19.1729,19.227,19.1574,19.2192,12600.0
2009-08-28 10:05:00,24.85,24.89,24.84,24.85,17700.0,19.2115,19.2424,19.2038,19.2115,17700.0
2009-08-28 10:10:00,24.84,24.89,24.82,24.84,17400.0,19.2038,19.2424,19.1883,19.2038,17400.0
2009-08-28 10:15:00,24.85,24.9,24.82,24.83,17500.0,19.2115,19.2502,19.1883,19.1961,17500.0
2009-08-28 10:20:00,24.82,24.84,24.78,24.78,10800.0,19.1883,19.2038,19.1574,19.1574,10800.0
2009-08-28 10:25:00,24.78,24.85,24.78,24.82,40900.0,19.1574,19.2115,19.1574,19.1883,40900.0
2009-08-28 10:30:00,24.82,24.86,24.81,24.85,29700.0,19.1883,19.2192,19.1806,19.2115,29700.0
2009-08-28 10:35:00,24.84,24.87,24.83,24.87,11800.0,19.2038,19.227,19.1961,19.227,11800.0
2009-08-28 10:40:00,24.87,24.89,24.87,24.88,14800.0,19.227,19.2424,19.227,19.2347,14800.0
2009-08-28 10:45:00,24.88,24.91,24.86,24.91,9800.0,19.2347,19.2579,19.2192,19.2579,9800.0
2009-08-28 10:50:00,24.9,24.93,24.89,24.9,9000.0,19.2502,19.2734,19.2424,19.2502,9000.0
2009-08-28 10:55:00,24.9,24.94,24.86,24.87,10400.0,19.2502,19.2811,19.2192,19.227,10400.0
2009-08-28 11:00:00,24.87,24.87,24.84,24.85,4700.0,19.227,19.227,19.2038,19.2115,4700.0
2009-08-28 11:05:00,24.85,24.88,24.83,24.85,11500.0,19.2115,19.2347,19.1961,19.2115,11500.0
2009-08-28 11:10:00,24.85,24.87,24.82,24.87,11800.0,19.2115,19.227,19.1883,19.227,11800.0
2009-08-28 11:15:00,24.87,24.91,24.87,24.89,8400.0,19.227,19.2579,19.227,19.2424,8400.0
2009-08-28 11:20:00,24.9,24.93,24.89,24.93,10400.0,19.2502,19.2734,19.2424,19.2734,10400.0
2009-08-28 11:25:00,24.92,24.93,24.88,24.9,14900.0,19.2656,19.2734,19.2347,19.2502,14900.0
2009-08-28 11:30:00,24.89,24.9,24.89,24.89,1700.0,19.2424,19.2502,19.2424,19.2424,1700.0
2009-08-28 11:35:00,24.9,24.9,24.89,24.9,3200.0,19.2502,19.2502,19.2424,19.2502,3200.0
2009-08-28 11:40:00,24.89,24.9,24.86,24.87,10800.0,19.2424,19.2502,19.2192,19.227,10800.0
2009-08-28 11:45:00,24.86,24.87,24.86,24.86,12900.0,19.2192,19.227,19.2192,19.2192,12900.0
2009-08-28 11:50:00,24.86,24.87,24.82,24.83,12200.0,19.2192,19.227,19.1883,19.1961,12200.0
2009-08-28 11:55:00,24.82,24.83,24.78,24.8,15900.0,19.1883,19.1961,19.1574,19.1729,15900.0
2009-08-28 12:00:00,24.8,24.81,24.78,24.78,8400.0,19.1729,19.1806,19.1574,19.1574,8400.0
2009-08-28 12:05:00,24.79,24.82,24.78,24.8,21600.0,19.1651,19.1883,19.1574,19.1729,21600.0
2009-08-28 12:10:00,24.81,24.81,24.77,24.77,5300.0,19.1806,19.1806,19.1497,19.1497,5300.0
2009-08-28 12:15:00,24.77,24.77,24.73,24.73,25400.0,19.1497,19.1497,19.1187,19.1187,25400.0
2009-08-28 12:20:00,24.73,24.74,24.68,24.68,47900.0,19.1187,19.1265,19.0801,19.0801,47900.0
2009-08-28 12:25:00,24.68,24.69,24.65,24.66,29300.0,19.0801,19.0878,19.0569,19.0646,29300.0
2009-08-28 12:30:00,24.66,24.67,24.65,24.66,47400.0,19.0646,19.0724,19.0569,19.0646,47400.0
2009-08-28 12:35:00,24.66,24.66,24.65,24.66,14800.0,19.0646,19.0646,19.0569,19.0646,14800.0
2009-08-28 12:40:00,24.66,24.67,24.64,24.64,7600.0,19.0646,19.0724,19.0492,19.0492,7600.0
2009-08-28 12:45:00,24.64,24.65,24.64,24.64,3000.0,19.0492,19.0569,19.0492,19.0492,3000.0
2009-08-28 12:50:00,24.64,24.65,24.64,24.65,1100.0,19.0492,19.0569,19.0492,19.0569,1100.0
2009-08-28 12:55:00,24.65,24.65,24.64,24.65,2700.0,19.0569,19.0569,19.0492,19.0569,2700.0
2009-08-28 13:00:00,24.65,24.66,24.65,24.65,7900.0,19.0569,19.0646,19.0569,19.0569,7900.0
2009-08-28 13:05:00,24.65,24.66,24.64,24.66,7100.0,19.0569,19.0646,19.0492,19.0646,7100.0
2009-08-28 13:10:00,24.66,24.66,24.64,24.64,15200.0,19.0646,19.0646,19.0492,19.0492,15200.0
2009-08-28 13:15:00,24.65,24.66,24.65,24.65,9700.0,19.0569,19.0646,19.0569,19.0569,9700.0
2009-08-28 13:20:00,24.65,24.67,24.64,24.64,19600.0,19.0569,19.0724,19.0492,19.0492,19600.0
2009-08-28 13:25:00,24.65,24.66,24.64,24.65,24500.0,19.0569,19.0646,19.0492,19.0569,24500.0
2009-08-28 13:30:00,24.66,24.69,24.65,24.69,17100.0,19.0646,19.0878,19.0569,19.0878,17100.0
2009-08-28 13:35:00,24.69,24.71,24.67,24.68,15600.0,19.0878,19.1033,19.0724,19.0801,15600.0
2009-08-28 13:40:00,24.69,24.7,24.68,24.69,4800.0,19.0878,19.0956,19.0801,19.0878,4800.0
2009-08-28 13:45:00,24.68,24.68,24.64,24.65,6300.0,19.0801,19.0801,19.0492,19.0569,6300.0
2009-08-28 13:50:00,24.66,24.68,24.66,24.67,8100.0,19.0646,19.0801,19.0646,19.0724,8100.0
2009-08-28 13:55:00,24.66,24.67,24.64,24.65,15800.0,19.0646,19.0724,19.0492,19.0569,15800.0
2009-08-28 14:00:00,24.64,24.64,24.63,24.63,4400.0,19.0492,19.0492,19.0414,19.0414,4400.0
2009-08-28 14:05:00,24.64,24.68,24.64,24.68,25600.0,19.0492,19.0801,19.0492,19.0801,25600.0
2009-08-28 14:10:00,24.68,24.69,24.67,24.68,2800.0,19.0801,19.0878,19.0724,19.0801,2800.0
2009-08-28 14:15:00,24.69,24.73,24.69,24.72,17100.0,19.0878,19.1187,19.0878,19.111,17100.0
2009-08-28 14:20:00,24.71,24.71,24.67,24.69,8900.0,19.1033,19.1033,19.0724,19.0878,8900.0
2009-08-28 14:25:00,24.69,24.7,24.69,24.7,7500.0,19.0878,19.0956,19.0878,19.0956,7500.0
2009-08-28 14:30:00,24.71,24.71,24.67,24.7,11000.0,19.1033,19.1033,19.0724,19.0956,11000.0
2009-08-28 14:35:00,24.7,24.73,24.69,24.71,8600.0,19.0956,19.1187,19.0878,19.1033,8600.0
2009-08-28 14:40:00,24.72,24.72,24.71,24.72,3100.0,19.111,19.111,19.1033,19.111,3100.0
2009-08-28 14:45:00,24.71,24.74,24.71,24.73,5300.0,19.1033,19.1265,19.1033,19.1187,5300.0
2009-08-28 14:50:00,24.74,24.75,24.72,24.72,18300.0,19.1265,19.1342,19.111,19.111,18300.0
2009-08-28 14:55:00,24.72,24.74,24.72,24.73,5000.0,19.111,19.1265,19.111,19.1187,5000.0
2009-08-28 15:00:00,24.74,24.76,24.73,24.75,28000.0,19.1265,19.1419,19.1187,19.1342,28000.0
2009-08-28 15:05:00,24.74,24.77,24.74,24.77,23600.0,19.1265,19.1497,19.1265,19.1497,23600.0
2009-08-28 15:10:00,24.77,24.77,24.76,24.77,3300.0,19.1497,19.1497,19.1419,19.1497,3300.0
2009-08-28 15:15:00,24.77,24.77,24.76,24.76,3900.0,19.1497,19.1497,19.1419,19.1419,3900.0
2009-08-28 15:20:00,24.76,24.78,24.75,24.77,15600.0,19.1419,19.1574,19.1342,19.1497,15600.0
2009-08-28 15:25:00,24.78,24.78,24.77,24.77,6900.0,19.1574,19.1574,19.1497,19.1497,6900.0
2009-08-28 15:30:00,24.77,24.79,24.72,24.72,19100.0,19.1497,19.1651,19.111,19.111,19100.0
2009-08-28 15:35:00,24.73,24.73,24.7,24.7,34400.0,19.1187,19.1187,19.0956,19.0956,34400.0
2009-08-28 15:40:00,24.7,24.75,24.7,24.7,71300.0,19.0956,19.1342,19.0956,19.0956,71300.0
2009-08-28 15:45:00,24.71,24.72,24.69,24.71,34900.0,19.1033,19.111,19.0878,19.1033,34900.0
2009-08-28 15:50:00,24.71,24.73,24.7,24.72,21700.0,19.1033,19.1187,19.0956,19.111,21700.0
2009-08-28 15:55:00,24.72,24.74,24.71,24.74,75900.0,19.111,19.1265,19.1033,19.1265,75900.0
2009-08-31 09:30:00,24.52,24.75,24.51,24.71,27800.0,18.9564,19.1342,18.9487,19.1033,27800.0
2009-08-31 09:35:00,24.71,24.71,24.55,24.6,38500.0,19.1033,19.1033,18.9796,19.0182,38500.0
2009-08-31 09:40:00,24.59,24.6,24.41,24.43,31000.0,19.0105,19.0182,18.8714,18.8868,31000.0
2009-08-31 09:45:00,24.41,24.49,24.37,24.47,41500.0,18.8714,18.9332,18.8404,18.9177,41500.0
2009-08-31 09:50:00,24.47,24.47,24.38,24.42,38200.0,18.9177,18.9177,18.8482,18.8791,38200.0
2009-08-31 09:55:00,24.42,24.42,24.38,24.41,17900.0,18.8791,18.8791,18.8482,18.8714,17900.0
2009-08-31 10:00:00,24.41,24.42,24.36,24.39,16200.0,18.8714,18.8791,18.8327,18.8559,16200.0
2009-08-31 10:05:00,24.38,24.42,24.38,24.42,17500.0,18.8482,18.8791,18.8482,18.8791,17500.0
2009-08-31 10:10:00,24.42,24.49,24.4,24.49,41900.0,18.8791,18.9332,18.8636,18.9332,41900.0
2009-08-31 10:15:00,24.49,24.53,24.44,24.49,28900.0,18.9332,18.9641,18.8945,18.9332,28900.0
2009-08-31 10:20:00,24.48,24.51,24.44,24.44,14700.0,18.9255,18.9487,18.8945,18.8945,14700.0
2009-08-31 10:25:00,24.44,24.49,24.42,24.49,18300.0,18.8945,18.9332,18.8791,18.9332,18300.0
2009-08-31 10:30:00,24.49,24.49,24.42,24.47,12100.0,18.9332,18.9332,18.8791,18.9177,12100.0
2009-08-31 10:35:00,24.47,24.59,24.47,24.58,31700.0,18.9177,19.0105,18.9177,19.0028,31700.0
2009-08-31 10:40:00,24.58,24.6,24.56,24.57,19100.0,19.0028,19.0182,18.9873,18.9951,19100.0
2009-08-31 10:45:00,24.56,24.57,24.55,24.56,11500.0,18.9873,18.9951,18.9796,18.9873,11500.0
2009-08-31 10:50:00,24.57,24.59,24.56,24.57,11600.0,18.9951,19.0105,18.9873,18.9951,11600.0
2009-08-31 10:55:00,24.58,24.58,24.57,24.58,4600.0,19.0028,19.0028,18.9951,19.0028,4600.0
2009-08-31 11:00:00,24.57,24.58,24.55,24.56,9000.0,18.9951,19.0028,18.9796,18.9873,9000.0
2009-08-31 11:05:00,24.56,24.6,24.56,24.59,18700.0,18.9873,19.0182,18.9873,19.0105,18700.0
2009-08-31 11:10:00,24.6,24.61,24.57,24.57,40800.0,19.0182,19.026,18.9951,18.9951,40800.0
2009-08-31 11:15:00,24.57,24.6,24.57,24.57,15200.0,18.9951,19.0182,18.9951,18.9951,15200.0
2009-08-31 11:20:00,24.57,24.59,24.53,24.55,13900.0,18.9951,19.0105,18.9641,18.9796,13900.0
2009-08-31 11:25:00,24.55,24.55,24.52,24.53,11300.0,18.9796,18.9796,18.9564,18.9641,11300.0
2009-08-31 11:30:00,24.53,24.56,24.5,24.52,29500.0,18.9641,18.9873,18.9409,18.9564,29500.0
2009-08-31 11:35:00,24.52,24.59,24.52,24.58,16200.0,18.9564,19.0105,18.9564,19.0028,16200.0
2009-08-31 11:40:00,24.59,24.6,24.58,24.58,11300.0,19.0105,19.0182,19.0028,19.0028,11300.0
2009-08-31 11:45:00,24.58,24.59,24.55,24.56,7700.0,19.0028,19.0105,18.9796,18.9873,7700.0
2009-08-31 11:50:00,24.56,24.57,24.54,24.56,10400.0,18.9873,18.9951,18.9719,18.9873,10400.0
2009-08-31 11:55:00,24.56,24.56,24.55,24.55,2000.0,18.9873,18.9873,18.9796,18.9796,2000.0
2009-08-31 12:00:00,24.55,24.57,24.53,24.53,17900.0,18.9796,18.9951,18.9641,18.9641,17900.0
2009-08-31 12:05:00,24.53,24.53,24.5,24.51,7000.0,18.9641,18.9641,18.9409,18.9487,7000.0
2009-08-31 12:10:00,24.51,24.56,24.51,24.55,16300.0,18.9487,18.9873,18.9487,18.9796,16300.0
2009-08-31 12:15:00,24.55,24.56,24.52,24.52,6400.0,18.9796,18.9873,18.9564,18.9564,6400.0
2009-08-31 12:20:00,24.52,24.53,24.52,24.52,4200.0,18.9564,18.9641,18.9564,18.9564,4200.0
2009-08-31 12:25:00,24.53,24.53,24.51,24.52,7700.0,18.9641,18.9641,18.9487,18.9564,7700.0
2009-08-31 12:30:00,24.51,24.52,24.51,24.51,3200.0,18.9487,18.9564,18.9487,18.9487,3200.0
2009-08-31 12:35:00,24.51,24.52,24.47,24.51,15700.0,18.9487,18.9564,18.9177,18.9487,15700.0
2009-08-31 12:40:00,24.51,24.53,24.49,24.51,15600.0,18.9487,18.9641,18.9332,18.9487,15600.0
2009-08-31 12:45:00,24.51,24.52,24.5,24.52,1900.0,18.9487,18.9564,18.9409,18.9564,1900.0
2009-08-31 12:50:00,24.51,24.55,24.51,24.54,7200.0,18.9487,18.9796,18.9487,18.9719,7200.0
2009-08-31 12:55:00,24.54,24.54,24.53,24.53,1800.0,18.9719,18.9719,18.9641,18.9641,1800.0
2009-08-31 13:00:00,24.54,24.55,24.52,24.54,15500.0,18.9719,18.9796,18.9564,18.9719,15500.0
2009-08-31 13:05:00,24.53,24.54,24.53,24.54,1600.0,18.9641,18.9719,18.9641,18.9719,1600.0
2009-08-31 13:10:00,24.53,24.54,24.53,24.54,4900.0,18.9641,18.9719,18.9641,18.9719,4900.0
2009-08-31 13:15:00,24.53,24.54,24.52,24.53,5300.0,18.9641,18.9719,18.9564,18.9641,5300.0
2009-08-31 13:20:00,24.53,24.53,24.52,24.52,2200.0,18.9641,18.9641,18.9564,18.9564,2200.0
2009-08-31 13:25:00,24.52,24.53,24.51,24.52,6400.0,18.9564,18.9641,18.9487,18.9564,6400.0
2009-08-31 13:30:00,24.51,24.52,24.51,24.51,1600.0,18.9487,18.9564,18.9487,18.9487,1600.0
2009-08-31 13:35:00,24.51,24.54,24.51,24.51,14900.0,18.9487,18.9719,18.9487,18.9487,14900.0
2009-08-31 13:40:00,24.51,24.52,24.5,24.5,6300.0,18.9487,18.9564,18.9409,18.9409,6300.0
2009-08-31 13:45:00,24.5,24.51,24.5,24.51,2200.0,18.9409,18.9487,18.9409,18.9487,2200.0
2009-08-31 13:50:00,24.5,24.51,24.49,24.49,9000.0,18.9409,18.9487,18.9332,18.9332,9000.0
2009-08-31 13:55:00,24.49,24.5,24.46,24.46,20200.0,18.9332,18.9409,18.91,18.91,20200.0
2009-08-31 14:00:00,24.47,24.47,24.45,24.46,5200.0,18.9177,18.9177,18.9023,18.91,5200.0
2009-08-31 14:05:00,24.45,24.46,24.45,24.46,6000.0,18.9023,18.91,18.9023,18.91,6000.0
2009-08-31 14:10:00,24.46,24.47,24.45,24.45,8100.0,18.91,18.9177,18.9023,18.9023,8100.0
2009-08-31 14:15:00,24.45,24.47,24.45,24.47,3900.0,18.9023,18.9177,18.9023,18.9177,3900.0
2009-08-31 14:20:00,24.46,24.49,24.46,24.48,7500.0,18.91,18.9332,18.91,18.9255,7500.0
2009-08-31 14:25:00,24.47,24.49,24.47,24.49,9600.0,18.9177,18.9332,18.9177,18.9332,9600.0
2009-08-31 14:30:00,24.49,24.5,24.48,24.5,6300.0,18.9332,18.9409,18.9255,18.9409,6300.0
2009-08-31 14:35:00,24.5,24.53,24.5,24.5,15200.0,18.9409,18.9641,18.9409,18.9409,15200.0
2009-08-31 14:40:00,24.51,24.51,24.48,24.49,6700.0,18.9487,18.9487,18.9255,18.9332,6700.0
2009-08-31 14:45:00,24.48,24.52,24.48,24.52,11100.0,18.9255,18.9564,18.9255,18.9564,11100.0
2009-08-31 14:50:00,24.52,24.53,24.5,24.52,7600.0,18.9564,18.9641,18.9409,18.9564,7600.0
2009-08-31 14:55:00,24.53,24.55,24.51,24.51,19900.0,18.9641,18.9796,18.9487,18.9487,19900.0
2009-08-31 15:00:00,24.5,24.51,24.49,24.51,18800.0,18.9409,18.9487,18.9332,18.9487,18800.0
2009-08-31 15:05:00,24.51,24.52,24.5,24.51,10300.0,18.9487,18.9564,18.9409,18.9487,10300.0
2009-08-31 15:10:00,24.51,24.52,24.5,24.52,17800.0,18.9487,18.9564,18.9409,18.9564,17800.0
2009-08-31 15:15:00,24.52,24.56,24.52,24.53,27100.0,18.9564,18.9873,18.9564,18.9641,27100.0
2009-08-31 15:20:00,24.53,24.53,24.49,24.51,19500.0,18.9641,18.9641,18.9332,18.9487,19500.0
2009-08-31 15:25:00,24.5,24.52,24.47,24.5,30900.0,18.9409,18.9564,18.9177,18.9409,30900.0
2009-08-31 15:30:00,24.51,24.52,24.5,24.5,12200.0,18.9487,18.9564,18.9409,18.9409,12200.0
2009-08-31 15:35:00,24.5,24.54,24.5,24.53,13600.0,18.9409,18.9719,18.9409,18.9641,13600.0
2009-08-31 15:40:00,24.53,24.54,24.52,24.52,15000.0,18.9641,18.9719,18.9564,18.9564,15000.0
2009-08-31 15:45:00,24.52,24.56,24.52,24.56,33100.0,18.9564,18.9873,18.9564,18.9873,33100.0
2009-08-31 15:50:00,24.55,24.56,24.53,24.54,51100.0,18.9796,18.9873,18.9641,18.9719,51100.0
2009-08-31 15:55:00,24.55,24.57,24.53,24.57,78300.0,18.9796,18.9951,18.9641,18.9951,78300.0
2009-09-01 09:30:00,24.42,24.52,24.34,24.48,13700.0,18.8791,18.9564,18.8172,18.9255,13700.0
2009-09-01 09:35:00,24.49,24.57,24.47,24.55,8100.0,18.9332,18.9951,18.9177,18.9796,8100.0
2009-09-01 09:40:00,24.58,24.61,24.53,24.59,10800.0,19.0028,19.026,18.9641,19.0105,10800.0
2009-09-01 09:45:00,24.61,24.73,24.59,24.73,35200.0,19.026,19.1187,19.0105,19.1187,35200.0
2009-09-01 09:50:00,24.73,24.75,24.7,24.7,16900.0,19.1187,19.1342,19.0956,19.0956,16900.0
2009-09-01 09:55:00,24.72,24.74,24.69,24.71,11800.0,19.111,19.1265,19.0878,19.1033,11800.0
2009-09-01 10:00:00,24.72,24.78,24.67,24.75,36500.0,19.111,19.1574,19.0724,19.1342,36500.0
2009-09-01 10:05:00,24.75,24.82,24.75,24.81,15200.0,19.1342,19.1883,19.1342,19.1806,15200.0
2009-09-01 10:10:00,24.81,24.83,24.78,24.78,30700.0,19.1806,19.1961,19.1574,19.1574,30700.0
2009-09-01 10:15:00,24.78,24.78,24.7,24.73,47300.0,19.1574,19.1574,19.0956,19.1187,47300.0
2009-09-01 10:20:00,24.72,24.76,24.66,24.72,25900.0,19.111,19.1419,19.0646,19.111,25900.0
2009-09-01 10:25:00,24.72,24.8,24.71,24.75,19800.0,19.111,19.1729,19.1033,19.1342,19800.0
2009-09-01 10:30:00,24.75,24.8,24.75,24.77,17100.0,19.1342,19.1729,19.1342,19.1497,17100.0
2009-09-01 10:35:00,24.77,24.8,24.76,24.78,12800.0,19.1497,19.1729,19.1419,19.1574,12800.0
2009-09-01 10:40:00,24.78,24.8,24.76,24.76,11700.0,19.1574,19.1729,19.1419,19.1419,11700.0
2009-09-01 10:45:00,24.76,24.77,24.69,24.69,19600.0,19.1419,19.1497,19.0878,19.0878,19600.0
2009-09-01 10:50:00,24.69,24.69,24.63,24.64,15800.0,19.0878,19.0878,19.0414,19.0492,15800.0
2009-09-01 10:55:00,24.63,24.66,24.63,24.63,7700.0,19.0414,19.0646,19.0414,19.0414,7700.0
2009-09-01 11:00:00,24.62,24.65,24.6,24.64,11600.0,19.0337,19.0569,19.0182,19.0492,11600.0
2009-09-01 11:05:00,24.63,24.64,24.57,24.59,20500.0,19.0414,19.0492,18.9951,19.0105,20500.0
2009-09-01 11:10:00,24.59,24.59,24.48,24.51,20000.0,19.0105,19.0105,18.9255,18.9487,20000.0
2009-09-01 11:15:00,24.5,24.51,24.45,24.51,17100.0,18.9409,18.9487,18.9023,18.9487,17100.0
2009-09-01 11:20:00,24.5,24.5,24.4,24.45,18300.0,18.9409,18.9409,18.8636,18.9023,18300.0
2009-09-01 11:25:00,24.45,24.46,24.31,24.33,24200.0,18.9023,18.91,18.794,18.8095,24200.0
2009-09-01 11:30:00,24.33,24.33,24.27,24.33,32300.0,18.8095,18.8095,18.7631,18.8095,32300.0
2009-09-01 11:35:00,24.31,24.32,24.22,24.31,27600.0,18.794,18.8018,18.7245,18.794,27600.0
2009-09-01 11:40:00,24.3,24.38,24.28,24.32,27600.0,18.7863,18.8482,18.7709,18.8018,27600.0
2009-09-01 11:45:00,24.33,24.34,24.28,24.28,20700.0,18.8095,18.8172,18.7709,18.7709,20700.0
2009-09-01 11:50:00,24.28,24.29,24.25,24.27,11900.0,18.7709,18.7786,18.7477,18.7631,11900.0
2009-09-01 11:55:00,24.26,24.27,24.19,24.19,13800.0,18.7554,18.7631,18.7013,18.7013,13800.0
2009-09-01 12:00:00,24.19,24.19,24.16,24.18,19600.0,18.7013,18.7013,18.6781,18.6935,19600.0
2009-09-01 12:05:00,24.18,24.22,24.18,24.21,13000.0,18.6935,18.7245,18.6935,18.7167,13000.0
2009-09-01 12:10:00,24.21,24.24,24.21,24.24,16800.0,18.7167,18.7399,18.7167,18.7399,16800.0
2009-09-01 12:15:00,24.25,24.25,24.23,24.25,8700.0,18.7477,18.7477,18.7322,18.7477,8700.0
2009-09-01 12:20:00,24.24,24.27,24.22,24.23,13900.0,18.7399,18.7631,18.7245,18.7322,13900.0
2009-09-01 12:25:00,24.23,24.27,24.23,24.27,15300.0,18.7322,18.7631,18.7322,18.7631,15300.0
2009-09-01 12:30:00,24.26,24.29,24.23,24.28,10500.0,18.7554,18.7786,18.7322,18.7709,10500.0
2009-09-01 12:35:00,24.28,24.3,24.25,24.27,14600.0,18.7709,18.7863,18.7477,18.7631,14600.0
2009-09-01 12:40:00,24.27,24.3,24.26,24.3,8600.0,18.7631,18.7863,18.7554,18.7863,8600.0
2009-09-01 12:45:00,24.3,24.31,24.29,24.29,7500.0,18.7863,18.794,18.7786,18.7786,7500.0
2009-09-01 12:50:00,24.29,24.29,24.27,24.27,4100.0,18.7786,18.7786,18.7631,18.7631,4100.0
2009-09-01 12:55:00,24.28,24.29,24.27,24.28,4000.0,18.7709,18.7786,18.7631,18.7709,4000.0
2009-09-01 13:00:00,24.28,24.29,24.25,24.26,7600.0,18.7709,18.7786,18.7477,18.7554,7600.0
2009-09-01 13:05:00,24.26,24.26,24.16,24.19,16500.0,18.7554,18.7554,18.6781,18.7013,16500.0
2009-09-01 13:10:00,24.19,24.22,24.18,24.22,10700.0,18.7013,18.7245,18.6935,18.7245,10700.0
2009-09-01 13:15:00,24.22,24.22,24.2,24.21,6900.0,18.7245,18.7245,18.709,18.7167,6900.0
2009-09-01 13:20:00,24.2,24.22,24.2,24.22,9000.0,18.709,18.7245,18.709,18.7245,9000.0
2009-09-01 13:25:00,24.22,24.3,24.22,24.26,12400.0,18.7245,18.7863,18.7245,18.7554,12400.0
2009-09-01 13:30:00,24.25,24.26,24.2,24.2,24000.0,18.7477,18.7554,18.709,18.709,24000.0
2009-09-01 13:35:00,24.21,24.22,24.17,24.18,10100.0,18.7167,18.7245,18.6858,18.6935,10100.0
2009-09-01 13:40:00,24.17,24.23,24.17,24.22,13700.0,18.6858,18.7322,18.6858,18.7245,13700.0
2009-09-01 13:45:00,24.22,24.26,24.22,24.24,16200.0,18.7245,18.7554,18.7245,18.7399,16200.0
2009-09-01 13:50:00,24.24,24.25,24.2,24.2,10600.0,18.7399,18.7477,18.709,18.709,10600.0
2009-09-01 13:55:00,24.21,24.22,24.2,24.21,10200.0,18.7167,18.7245,18.709,18.7167,10200.0
2009-09-01 14:00:00,24.21,24.23,24.2,24.21,8900.0,18.7167,18.7322,18.709,18.7167,8900.0
2009-09-01 14:05:00,24.21,24.22,24.2,24.22,9300.0,18.7167,18.7245,18.709,18.7245,9300.0
2009-09-01 14:10:00,24.23,24.25,24.23,24.24,10000.0,18.7322,18.7477,18.7322,18.7399,10000.0
2009-09-01 14:15:00,24.24,24.24,24.2,24.24,12200.0,18.7399,18.7399,18.709,18.7399,12200.0
2009-09-01 14:20:00,24.24,24.25,24.19,24.2,16900.0,18.7399,18.7477,18.7013,18.709,16900.0
2009-09-01 14:25:00,24.2,24.21,24.17,24.2,11800.0,18.709,18.7167,18.6858,18.709,11800.0
2009-09-01 14:30:00,24.19,24.21,24.18,24.19,9100.0,18.7013,18.7167,18.6935,18.7013,9100.0
2009-09-01 14:35:00,24.19,24.21,24.19,24.19,10600.0,18.7013,18.7167,18.7013,18.7013,10600.0
2009-09-01 14:40:00,24.19,24.19,24.14,24.14,12500.0,18.7013,18.7013,18.6626,18.6626,12500.0
2009-09-01 14:45:00,24.14,24.15,24.13,24.15,12200.0,18.6626,18.6703,18.6549,18.6703,12200.0
2009-09-01 14:50:00,24.15,24.18,24.14,24.16,19000.0,18.6703,18.6935,18.6626,18.6781,19000.0
2009-09-01 14:55:00,24.16,24.19,24.15,24.19,10000.0,18.6781,18.7013,18.6703,18.7013,10000.0
2009-09-01 15:00:00,24.19,24.19,24.18,24.19,6000.0,18.7013,18.7013,18.6935,18.7013,6000.0
2009-09-01 15:05:00,24.18,24.22,24.18,24.2,16000.0,18.6935,18.7245,18.6935,18.709,16000.0
2009-09-01 15:10:00,24.19,24.22,24.19,24.22,13300.0,18.7013,18.7245,18.7013,18.7245,13300.0
2009-09-01 15:15:00,24.21,24.21,24.18,24.18,5500.0,18.7167,18.7167,18.6935,18.6935,5500.0
2009-09-01 15:20:00,24.19,24.19,24.17,24.18,16800.0,18.7013,18.7013,18.6858,18.6935,16800.0
2009-09-01 15:25:00,24.17,24.18,24.13,24.14,23300.0,18.6858,18.6935,18.6549,18.6626,23300.0
2009-09-01 15:30:00,24.13,24.14,24.12,24.14,23100.0,18.6549,18.6626,18.6472,18.6626,23100.0
2009-09-01 15:35:00,24.13,24.14,24.12,24.12,21700.0,18.6549,18.6626,18.6472,18.6472,21700.0
2009-09-01 15:40:00,24.12,24.13,24.08,24.1,59100.0,18.6472,18.6549,18.6162,18.6317,59100.0
2009-09-01 15:45:00,24.09,24.1,24.04,24.05,47000.0,18.624,18.6317,18.5853,18.593,47000.0
2009-09-01 15:50:00,24.05,24.11,24.04,24.11,56800.0,18.593,18.6394,18.5853,18.6394,56800.0
2009-09-01 15:55:00,24.11,24.12,24.07,24.07,100700.0,18.6394,18.6472,18.6085,18.6085,100700.0
2009-09-02 09:30:00,23.97,24.04,23.86,24.02,29800.0,18.5312,18.5853,18.4462,18.5698,29800.0
2009-09-02 09:35:00,24.01,24.03,23.91,23.93,23000.0,18.5621,18.5776,18.4848,18.5003,23000.0
2009-09-02 09:40:00,23.92,24.07,23.91,24.05,42000.0,18.4925,18.6085,18.4848,18.593,42000.0
2009-09-02 09:45:00,24.05,24.1,24.02,24.02,14400.0,18.593,18.6317,18.5698,18.5698,14400.0
2009-09-02 09:50:00,24.03,24.08,24.01,24.06,22700.0,18.5776,18.6162,18.5621,18.6008,22700.0
2009-09-02 09:55:00,24.05,24.06,23.95,23.99,18400.0,18.593,18.6008,18.5157,18.5467,18400.0
2009-09-02 10:00:00,23.98,24.04,23.91,23.98,45200.0,18.5389,18.5853,18.4848,18.5389,45200.0
2009-09-02 10:05:00,23.98,24.07,23.98,24.06,58800.0,18.5389,18.6085,18.5389,18.6008,58800.0
2009-09-02 10:10:00,24.05,24.07,23.99,24.01,28100.0,18.593,18.6085,18.5467,18.5621,28100.0
2009-09-02 10:15:00,24.0,24.05,23.96,24.03,19200.0,18.5544,18.593,18.5235,18.5776,19200.0
2009-09-02 10:20:00,24.03,24.04,24.01,24.03,15200.0,18.5776,18.5853,18.5621,18.5776,15200.0
2009-09-02 10:25:00,24.03,24.03,23.94,23.94,18400.0,18.5776,18.5776,18.508,18.508,18400.0
2009-09-02 10:30:00,23.95,23.95,23.82,23.86,109300.0,18.5157,18.5157,18.4152,18.4462,109300.0
2009-09-02 10:35:00,23.87,23.92,23.87,23.89,30300.0,18.4539,18.4925,18.4539,18.4693,30300.0
2009-09-02 10:40:00,23.88,23.96,23.85,23.93,59000.0,18.4616,18.5235,18.4384,18.5003,59000.0
2009-09-02 10:45:00,23.93,23.98,23.92,23.95,31400.0,18.5003,18.5389,18.4925,18.5157,31400.0
2009-09-02 10:50:00,23.96,23.99,23.95,23.97,28200.0,18.5235,18.5467,18.5157,18.5312,28200.0
2009-09-02 10:55:00,23.97,24.02,23.97,24.01,20000.0,18.5312,18.5698,18.5312,18.5621,20000.0
2009-09-02 11:00:00,24.0,24.0,23.97,23.98,22200.0,18.5544,18.5544,18.5312,18.5389,22200.0
2009-09-02 11:05:00,23.98,23.99,23.94,23.96,35200.0,18.5389,18.5467,18.508,18.5235,35200.0
2009-09-02 11:10:00,23.96,24.0,23.95,23.97,21400.0,18.5235,18.5544,18.5157,18.5312,21400.0
2009-09-02 11:15:00,23.97,24.0,23.97,23.99,11400.0,18.5312,18.5544,18.5312,18.5467,11400.0
2009-09-02 11:20:00,23.99,24.0,23.99,23.99,10700.0,18.5467,18.5544,18.5467,18.5467,10700.0
2009-09-02 11:25:00,23.99,24.04,23.99,24.04,22200.0,18.5467,18.5853,18.5467,18.5853,22200.0
2009-09-02 11:30:00,24.04,24.05,24.01,24.03,29500.0,18.5853,18.593,18.5621,18.5776,29500.0
2009-09-02 11:35:00,24.02,24.03,23.99,23.99,12400.0,18.5698,18.5776,18.5467,18.5467,12400.0
2009-09-02 11:40:00,24.0,24.01,23.96,23.96,12000.0,18.5544,18.5621,18.5235,18.5235,12000.0
2009-09-02 11:45:00,23.96,24.0,23.96,23.99,6600.0,18.5235,18.5544,18.5235,18.5467,6600.0
2009-09-02 11:50:00,23.99,24.02,23.99,24.01,13000.0,18.5467,18.5698,18.5467,18.5621,13000.0
2009-09-02 11:55:00,24.01,24.02,24.01,24.02,10000.0,18.5621,18.5698,18.5621,18.5698,10000.0
2009-09-02 12:00:00,24.02,24.05,24.02,24.03,18000.0,18.5698,18.593,18.5698,18.5776,18000.0
2009-09-02 12:05:00,24.03,24.06,24.01,24.04,23000.0,18.5776,18.6008,18.5621,18.5853,23000.0
2009-09-02 12:10:00,24.04,24.06,24.03,24.04,14700.0,18.5853,18.6008,18.5776,18.5853,14700.0
2009-09-02 12:15:00,24.05,24.06,24.04,24.06,9900.0,18.593,18.6008,18.5853,18.6008,9900.0
2009-09-02 12:20:00,24.07,24.09,24.06,24.08,10100.0,18.6085,18.624,18.6008,18.6162,10100.0
2009-09-02 12:25:00,24.08,24.09,24.05,24.05,17300.0,18.6162,18.624,18.593,18.593,17300.0
2009-09-02 12:30:00,24.06,24.08,24.06,24.07,11600.0,18.6008,18.6162,18.6008,18.6085,11600.0
2009-09-02 12:35:00,24.06,24.09,24.06,24.08,7400.0,18.6008,18.624,18.6008,18.6162,7400.0
2009-09-02 12:40:00,24.07,24.09,24.07,24.07,5000.0,18.6085,18.624,18.6085,18.6085,5000.0
2009-09-02 12:45:00,24.07,24.08,24.07,24.08,5600.0,18.6085,18.6162,18.6085,18.6162,5600.0
2009-09-02 12:50:00,24.08,24.09,24.07,24.08,14500.0,18.6162,18.624,18.6085,18.6162,14500.0
2009-09-02 12:55:00,24.07,24.09,24.06,24.06,21700.0,18.6085,18.624,18.6008,18.6008,21700.0
2009-09-02 13:00:00,24.06,24.07,24.04,24.04,5300.0,18.6008,18.6085,18.5853,18.5853,5300.0
2009-09-02 13:05:00,24.04,24.05,23.99,24.0,12500.0,18.5853,18.593,18.5467,18.5544,12500.0
2009-09-02 13:10:00,23.99,24.01,23.99,24.0,7300.0,18.5467,18.5621,18.5467,18.5544,7300.0
2009-09-02 13:15:00,24.01,24.02,24.0,24.02,5700.0,18.5621,18.5698,18.5544,18.5698,5700.0
2009-09-02 13:20:00,24.01,24.02,24.01,24.01,7900.0,18.5621,18.5698,18.5621,18.5621,7900.0
2009-09-02 13:25:00,24.01,24.02,24.0,24.0,5900.0,18.5621,18.5698,18.5544,18.5544,5900.0
2009-09-02 13:30:00,24.0,24.0,23.98,23.98,8700.0,18.5544,18.5544,18.5389,18.5389,8700.0
2009-09-02 13:35:00,23.98,23.99,23.96,23.96,11500.0,18.5389,18.5467,18.5235,18.5235,11500.0
2009-09-02 13:40:00,23.96,23.97,23.96,23.96,3900.0,18.5235,18.5312,18.5235,18.5235,3900.0
2009-09-02 13:45:00,23.96,23.98,23.96,23.98,14400.0,18.5235,18.5389,18.5235,18.5389,14400.0
2009-09-02 13:50:00,23.97,23.98,23.96,23.96,23700.0,18.5312,18.5389,18.5235,18.5235,23700.0
2009-09-02 13:55:00,23.96,23.97,23.95,23.95,15300.0,18.5235,18.5312,18.5157,18.5157,15300.0
2009-09-02 14:00:00,23.95,24.0,23.95,23.98,22300.0,18.5157,18.5544,18.5157,18.5389,22300.0
2009-09-02 14:05:00,23.98,23.98,23.95,23.97,10100.0,18.5389,18.5389,18.5157,18.5312,10100.0
2009-09-02 14:10:00,23.97,23.98,23.96,23.96,8400.0,18.5312,18.5389,18.5235,18.5235,8400.0
2009-09-02 14:15:00,23.96,23.98,23.96,23.97,12000.0,18.5235,18.5389,18.5235,18.5312,12000.0
2009-09-02 14:20:00,23.98,23.98,23.97,23.98,3000.0,18.5389,18.5389,18.5312,18.5389,3000.0
2009-09-02 14:25:00,23.98,24.0,23.97,24.0,15900.0,18.5389,18.5544,18.5312,18.5544,15900.0
2009-09-02 14:30:00,24.0,24.02,23.99,24.02,15400.0,18.5544,18.5698,18.5467,18.5698,15400.0
2009-09-02 14:35:00,24.03,24.05,24.02,24.03,18600.0,18.5776,18.593,18.5698,18.5776,18600.0
2009-09-02 14:40:00,24.03,24.05,24.02,24.03,27800.0,18.5776,18.593,18.5698,18.5776,27800.0
2009-09-02 14:45:00,24.04,24.04,24.03,24.03,5500.0,18.5853,18.5853,18.5776,18.5776,5500.0
2009-09-02 14:50:00,24.04,24.04,24.03,24.03,5700.0,18.5853,18.5853,18.5776,18.5776,5700.0
2009-09-02 14:55:00,24.03,24.05,24.03,24.04,18800.0,18.5776,18.593,18.5776,18.5853,18800.0
2009-09-02 15:00:00,24.04,24.04,24.01,24.01,24900.0,18.5853,18.5853,18.5621,18.5621,24900.0
2009-09-02 15:05:00,24.01,24.03,24.01,24.03,9300.0,18.5621,18.5776,18.5621,18.5776,9300.0
2009-09-02 15:10:00,24.03,24.03,24.01,24.02,14100.0,18.5776,18.5776,18.5621,18.5698,14100.0
2009-09-02 15:15:00,24.01,24.07,24.01,24.06,40500.0,18.5621,18.6085,18.5621,18.6008,40500.0
2009-09-02 15:20:00,24.05,24.06,24.04,24.04,11500.0,18.593,18.6008,18.5853,18.5853,11500.0
2009-09-02 15:25:00,24.04,24.05,24.04,24.04,5200.0,18.5853,18.593,18.5853,18.5853,5200.0
2009-09-02 15:30:00,24.04,24.06,24.04,24.04,22400.0,18.5853,18.6008,18.5853,18.5853,22400.0
2009-09-02 15:35:00,24.04,24.05,24.02,24.03,29900.0,18.5853,18.593,18.5698,18.5776,29900.0
2009-09-02 15:40:00,24.03,24.03,23.99,24.0,33300.0,18.5776,18.5776,18.5467,18.5544,33300.0
2009-09-02 15:45:00,24.0,24.0,23.96,23.97,39400.0,18.5544,18.5544,18.5235,18.5312,39400.0
2009-09-02 15:50:00,23.96,23.98,23.95,23.95,48600.0,18.5235,18.5389,18.5157,18.5157,48600.0
2009-09-02 15:55:00,23.94,23.95,23.92,23.92,93500.0,18.508,18.5157,18.4925,18.4925,93500.0
2009-09-03 09:30:00,23.98,24.04,23.85,23.95,26100.0,18.5389,18.5853,18.4384,18.5157,26100.0
2009-09-03 09:35:00,23.93,23.93,23.73,23.89,25900.0,18.5003,18.5003,18.3456,18.4693,25900.0
2009-09-03 09:40:00,23.89,23.92,23.79,23.85,17300.0,18.4693,18.4925,18.392,18.4384,17300.0
2009-09-03 09:45:00,23.85,23.87,23.81,23.82,22000.0,18.4384,18.4539,18.4075,18.4152,22000.0
2009-09-03 09:50:00,23.81,23.91,23.81,23.87,23300.0,18.4075,18.4848,18.4075,18.4539,23300.0
2009-09-03 09:55:00,23.88,23.89,23.74,23.81,43800.0,18.4616,18.4693,18.3534,18.4075,43800.0
2009-09-03 10:00:00,23.81,23.87,23.72,23.72,73100.0,18.4075,18.4539,18.3379,18.3379,73100.0
2009-09-03 10:05:00,23.71,23.72,23.64,23.72,38200.0,18.3302,18.3379,18.2761,18.3379,38200.0
2009-09-03 10:10:00,23.72,23.74,23.66,23.73,22500.0,18.3379,18.3534,18.2915,18.3456,22500.0
2009-09-03 10:15:00,23.73,23.74,23.62,23.65,51600.0,18.3456,18.3534,18.2606,18.2838,51600.0
2009-09-03 10:20:00,23.65,23.71,23.63,23.71,29900.0,18.2838,18.3302,18.2683,18.3302,29900.0
2009-09-03 10:25:00,23.71,23.76,23.66,23.75,15600.0,18.3302,18.3688,18.2915,18.3611,15600.0
2009-09-03 10:30:00,23.75,23.8,23.75,23.8,9200.0,18.3611,18.3998,18.3611,18.3998,9200.0
2009-09-03 10:35:00,23.8,23.85,23.77,23.84,14100.0,18.3998,18.4384,18.3766,18.4307,14100.0
2009-09-03 10:40:00,23.83,23.87,23.8,23.83,23500.0,18.423,18.4539,18.3998,18.423,23500.0
2009-09-03 10:45:00,23.84,23.85,23.77,23.77,33900.0,18.4307,18.4384,18.3766,18.3766,33900.0
2009-09-03 10:50:00,23.77,23.84,23.77,23.82,26600.0,18.3766,18.4307,18.3766,18.4152,26600.0
2009-09-03 10:55:00,23.82,23.85,23.81,23.83,8100.0,18.4152,18.4384,18.4075,18.423,8100.0
2009-09-03 11:00:00,23.84,23.85,23.8,23.8,26600.0,18.4307,18.4384,18.3998,18.3998,26600.0
2009-09-03 11:05:00,23.81,23.83,23.78,23.79,13600.0,18.4075,18.423,18.3843,18.392,13600.0
2009-09-03 11:10:00,23.8,23.81,23.77,23.78,13800.0,18.3998,18.4075,18.3766,18.3843,13800.0
2009-09-03 11:15:00,23.77,23.82,23.77,23.8,14300.0,18.3766,18.4152,18.3766,18.3998,14300.0
2009-09-03 11:20:00,23.8,23.82,23.8,23.81,6900.0,18.3998,18.4152,18.3998,18.4075,6900.0
2009-09-03 11:25:00,23.82,23.85,23.81,23.85,4400.0,18.4152,18.4384,18.4075,18.4384,4400.0
2009-09-03 11:30:00,23.84,23.86,23.84,23.86,7600.0,18.4307,18.4462,18.4307,18.4462,7600.0
2009-09-03 11:35:00,23.86,23.87,23.85,23.85,6500.0,18.4462,18.4539,18.4384,18.4384,6500.0
2009-09-03 11:40:00,23.85,23.87,23.85,23.87,5700.0,18.4384,18.4539,18.4384,18.4539,5700.0
2009-09-03 11:45:00,23.87,23.88,23.86,23.88,7900.0,18.4539,18.4616,18.4462,18.4616,7900.0
2009-09-03 11:50:00,23.88,23.89,23.87,23.89,6200.0,18.4616,18.4693,18.4539,18.4693,6200.0
2009-09-03 11:55:00,23.89,23.91,23.89,23.9,6800.0,18.4693,18.4848,18.4693,18.4771,6800.0
2009-09-03 12:00:00,23.9,23.92,23.89,23.92,8200.0,18.4771,18.4925,18.4693,18.4925,8200.0
2009-09-03 12:05:00,23.92,23.94,23.92,23.93,9200.0,18.4925,18.508,18.4925,18.5003,9200.0
2009-09-03 12:10:00,23.92,23.94,23.91,23.91,9300.0,18.4925,18.508,18.4848,18.4848,9300.0
2009-09-03 12:15:00,23.92,23.92,23.91,23.92,2100.0,18.4925,18.4925,18.4848,18.4925,2100.0
2009-09-03 12:20:00,23.91,23.92,23.9,23.91,9400.0,18.4848,18.4925,18.4771,18.4848,9400.0
2009-09-03 12:25:00,23.91,23.91,23.9,23.91,4300.0,18.4848,18.4848,18.4771,18.4848,4300.0
2009-09-03 12:30:00,23.91,23.91,23.9,23.91,5100.0,18.4848,18.4848,18.4771,18.4848,5100.0
2009-09-03 12:35:00,23.91,23.91,23.89,23.89,9400.0,18.4848,18.4848,18.4693,18.4693,9400.0
2009-09-03 12:40:00,23.89,23.89,23.88,23.88,1200.0,18.4693,18.4693,18.4616,18.4616,1200.0
2009-09-03 12:45:00,23.89,23.89,23.88,23.88,4400.0,18.4693,18.4693,18.4616,18.4616,4400.0
2009-09-03 12:50:00,23.89,23.9,23.88,23.9,14100.0,18.4693,18.4771,18.4616,18.4771,14100.0
2009-09-03 12:55:00,23.89,23.9,23.89,23.9,2500.0,18.4693,18.4771,18.4693,18.4771,2500.0
2009-09-03 13:00:00,23.9,23.9,23.89,23.9,4700.0,18.4771,18.4771,18.4693,18.4771,4700.0
2009-09-03 13:05:00,23.9,23.9,23.89,23.9,2200.0,18.4771,18.4771,18.4693,18.4771,2200.0
2009-09-03 13:10:00,23.89,23.91,23.89,23.91,11200.0,18.4693,18.4848,18.4693,18.4848,11200.0
2009-09-03 13:15:00,23.91,23.92,23.9,23.92,7700.0,18.4848,18.4925,18.4771,18.4925,7700.0
2009-09-03 13:20:00,23.92,23.96,23.92,23.95,8800.0,18.4925,18.5235,18.4925,18.5157,8800.0
2009-09-03 13:25:00,23.95,23.96,23.94,23.94,12300.0,18.5157,18.5235,18.508,18.508,12300.0
2009-09-03 13:30:00,23.94,23.95,23.93,23.93,8200.0,18.508,18.5157,18.5003,18.5003,8200.0
2009-09-03 13:35:00,23.93,23.95,23.93,23.94,9900.0,18.5003,18.5157,18.5003,18.508,9900.0
2009-09-03 13:40:00,23.94,23.95,23.94,23.95,5600.0,18.508,18.5157,18.508,18.5157,5600.0
2009-09-03 13:45:00,23.95,23.95,23.94,23.94,2200.0,18.5157,18.5157,18.508,18.508,2200.0
2009-09-03 13:50:00,23.95,23.95,23.92,23.92,14100.0,18.5157,18.5157,18.4925,18.4925,14100.0
2009-09-03 13:55:00,23.93,23.93,23.91,23.92,3600.0,18.5003,18.5003,18.4848,18.4925,3600.0
2009-09-03 14:00:00,23.91,23.94,23.91,23.94,8600.0,18.4848,18.508,18.4848,18.508,8600.0
2009-09-03 14:05:00,23.93,23.95,23.93,23.94,10500.0,18.5003,18.5157,18.5003,18.508,10500.0
2009-09-03 14:10:00,23.95,23.95,23.94,23.95,6200.0,18.5157,18.5157,18.508,18.5157,6200.0
2009-09-03 14:15:00,23.94,23.95,23.94,23.94,5400.0,18.508,18.5157,18.508,18.508,5400.0
2009-09-03 14:20:00,23.94,23.95,23.92,23.93,11900.0,18.508,18.5157,18.4925,18.5003,11900.0
2009-09-03 14:25:00,23.92,23.93,23.92,23.93,4000.0,18.4925,18.5003,18.4925,18.5003,4000.0
2009-09-03 14:30:00,23.93,23.94,23.92,23.93,11300.0,18.5003,18.508,18.4925,18.5003,11300.0
2009-09-03 14:35:00,23.93,23.94,23.93,23.93,8500.0,18.5003,18.508,18.5003,18.5003,8500.0
2009-09-03 14:40:00,23.94,23.94,23.92,23.93,11800.0,18.508,18.508,18.4925,18.5003,11800.0
2009-09-03 14:45:00,23.92,23.94,23.91,23.91,27400.0,18.4925,18.508,18.4848,18.4848,27400.0
2009-09-03 14:50:00,23.9,23.93,23.9,23.93,11500.0,18.4771,18.5003,18.4771,18.5003,11500.0
2009-09-03 14:55:00,23.94,23.94,23.93,23.94,6100.0,18.508,18.508,18.5003,18.508,6100.0
2009-09-03 15:00:00,23.94,23.97,23.94,23.96,12400.0,18.508,18.5312,18.508,18.5235,12400.0
2009-09-03 15:05:00,23.96,23.96,23.95,23.96,8400.0,18.5235,18.5235,18.5157,18.5235,8400.0
2009-09-03 15:10:00,23.96,23.96,23.95,23.96,13400.0,18.5235,18.5235,18.5157,18.5235,13400.0
2009-09-03 15:15:00,23.95,23.96,23.95,23.95,8500.0,18.5157,18.5235,18.5157,18.5157,8500.0
2009-09-03 15:20:00,23.96,23.96,23.95,23.96,14000.0,18.5235,18.5235,18.5157,18.5235,14000.0
2009-09-03 15:25:00,23.95,24.01,23.91,23.95,582900.0,18.5157,18.5621,18.4848,18.5157,582900.0
2009-09-03 15:30:00,23.95,24.17,23.88,24.05,835200.0,18.5157,18.6858,18.4616,18.593,835200.0
2009-09-03 15:35:00,24.05,24.2,24.01,24.2,335500.0,18.593,18.709,18.5621,18.709,335500.0
2009-09-03 15:40:00,24.19,24.2,24.1,24.2,493900.0,18.7013,18.709,18.6317,18.709,493900.0
2009-09-03 15:45:00,24.2,24.27,24.13,24.24,392100.0,18.709,18.7631,18.6549,18.7399,392100.0
2009-09-03 15:50:00,24.24,24.35,24.2,24.29,855700.0,18.7399,18.825,18.709,18.7786,855700.0
2009-09-03 15:55:00,24.29,24.33,24.28,24.29,1315800.0,18.7786,18.8095,18.7709,18.7786,1315800.0
2009-09-04 09:30:00,24.2,24.4,24.07,24.21,85500.0,18.709,18.8636,18.6085,18.7167,85500.0
2009-09-04 09:35:00,24.22,24.3,24.0,24.0,61500.0,18.7245,18.7863,18.5544,18.5544,61500.0
2009-09-04 09:40:00,24.0,24.02,23.95,24.01,45300.0,18.5544,18.5698,18.5157,18.5621,45300.0
2009-09-04 09:45:00,24.02,24.04,23.92,23.93,40700.0,18.5698,18.5853,18.4925,18.5003,40700.0
2009-09-04 09:50:00,23.94,23.96,23.92,23.95,33500.0,18.508,18.5235,18.4925,18.5157,33500.0
2009-09-04 09:55:00,23.95,23.95,23.83,23.83,92000.0,18.5157,18.5157,18.423,18.423,92000.0
2009-09-04 10:00:00,23.83,23.83,23.79,23.81,93700.0,18.423,18.423,18.392,18.4075,93700.0
2009-09-04 10:05:00,23.81,23.84,23.79,23.8,56800.0,18.4075,18.4307,18.392,18.3998,56800.0
2009-09-04 10:10:00,23.8,23.82,23.77,23.81,47200.0,18.3998,18.4152,18.3766,18.4075,47200.0
2009-09-04 10:15:00,23.81,23.9,23.79,23.9,60000.0,18.4075,18.4771,18.392,18.4771,60000.0
2009-09-04 10:20:00,23.9,23.93,23.88,23.88,35000.0,18.4771,18.5003,18.4616,18.4616,35000.0
2009-09-04 10:25:00,23.89,23.92,23.88,23.91,43700.0,18.4693,18.4925,18.4616,18.4848,43700.0
2009-09-04 10:30:00,23.91,23.93,23.9,23.92,36300.0,18.4848,18.5003,18.4771,18.4925,36300.0
2009-09-04 10:35:00,23.92,23.96,23.92,23.96,17400.0,18.4925,18.5235,18.4925,18.5235,17400.0
2009-09-04 10:40:00,23.96,24.03,23.96,24.03,51900.0,18.5235,18.5776,18.5235,18.5776,51900.0
2009-09-04 10:45:00,24.03,24.05,23.94,23.94,162400.0,18.5776,18.593,18.508,18.508,162400.0
2009-09-04 10:50:00,23.94,24.0,23.94,23.96,127100.0,18.508,18.5544,18.508,18.5235,127100.0
2009-09-04 10:55:00,23.95,23.99,23.91,23.91,582100.0,18.5157,18.5467,18.4848,18.4848,582100.0
2009-09-04 11:00:00,23.91,23.92,23.83,23.85,66000.0,18.4848,18.4925,18.423,18.4384,66000.0
2009-09-04 11:05:00,23.85,23.86,23.83,23.83,426600.0,18.4384,18.4462,18.423,18.423,426600.0
2009-09-04 11:10:00,23.83,23.83,23.82,23.83,16700.0,18.423,18.423,18.4152,18.423,16700.0
2009-09-04 11:15:00,23.82,23.84,23.82,23.82,41500.0,18.4152,18.4307,18.4152,18.4152,41500.0
2009-09-04 11:20:00,23.82,23.86,23.82,23.83,50000.0,18.4152,18.4462,18.4152,18.423,50000.0
2009-09-04 11:25:00,23.84,23.84,23.81,23.82,16700.0,18.4307,18.4307,18.4075,18.4152,16700.0
2009-09-04 11:30:00,23.81,23.84,23.81,23.82,30000.0,18.4075,18.4307,18.4075,18.4152,30000.0
2009-09-04 11:35:00,23.82,23.83,23.81,23.82,41200.0,18.4152,18.423,18.4075,18.4152,41200.0
2009-09-04 11:40:00,23.82,23.83,23.81,23.82,22100.0,18.4152,18.423,18.4075,18.4152,22100.0
2009-09-04 11:45:00,23.82,23.83,23.81,23.83,23300.0,18.4152,18.423,18.4075,18.423,23300.0
2009-09-04 11:50:00,23.83,23.88,23.83,23.87,12300.0,18.423,18.4616,18.423,18.4539,12300.0
2009-09-04 11:55:00,23.88,23.88,23.83,23.85,48800.0,18.4616,18.4616,18.423,18.4384,48800.0
2009-09-04 12:00:00,23.86,23.89,23.85,23.85,41000.0,18.4462,18.4693,18.4384,18.4384,41000.0
2009-09-04 12:05:00,23.85,23.92,23.85,23.91,27900.0,18.4384,18.4925,18.4384,18.4848,27900.0
2009-09-04 12:10:00,23.91,23.94,23.91,23.93,25900.0,18.4848,18.508,18.4848,18.5003,25900.0
2009-09-04 12:15:00,23.93,23.96,23.93,23.95,28500.0,18.5003,18.5235,18.5003,18.5157,28500.0
2009-09-04 12:20:00,23.96,23.99,23.96,23.98,16900.0,18.5235,18.5467,18.5235,18.5389,16900.0
2009-09-04 12:25:00,23.98,24.0,23.98,23.99,15500.0,18.5389,18.5544,18.5389,18.5467,15500.0
2009-09-04 12:30:00,23.99,24.0,23.97,23.99,26800.0,18.5467,18.5544,18.5312,18.5467,26800.0
2009-09-04 12:35:00,23.99,24.0,23.99,24.0,5200.0,18.5467,18.5544,18.5467,18.5544,5200.0
2009-09-04 12:40:00,24.0,24.0,23.99,24.0,6400.0,18.5544,18.5544,18.5467,18.5544,6400.0
2009-09-04 12:45:00,24.0,24.0,23.99,24.0,10300.0,18.5544,18.5544,18.5467,18.5544,10300.0
2009-09-04 12:50:00,24.0,24.04,23.99,24.01,49800.0,18.5544,18.5853,18.5467,18.5621,49800.0
2009-09-04 12:55:00,24.02,24.08,24.02,24.08,13700.0,18.5698,18.6162,18.5698,18.6162,13700.0
2009-09-04 13:00:00,24.09,24.1,24.04,24.04,28400.0,18.624,18.6317,18.5853,18.5853,28400.0
2009-09-04 13:05:00,24.04,24.08,24.02,24.03,18200.0,18.5853,18.6162,18.5698,18.5776,18200.0
2009-09-04 13:10:00,24.03,24.12,24.03,24.12,13900.0,18.5776,18.6472,18.5776,18.6472,13900.0
2009-09-04 13:15:00,24.12,24.15,24.12,24.14,12000.0,18.6472,18.6703,18.6472,18.6626,12000.0
2009-09-04 13:20:00,24.14,24.16,24.13,24.15,13500.0,18.6626,18.6781,18.6549,18.6703,13500.0
2009-09-04 13:25:00,24.15,24.17,24.14,24.17,17400.0,18.6703,18.6858,18.6626,18.6858,17400.0
2009-09-04 13:30:00,24.16,24.17,24.16,24.17,5500.0,18.6781,18.6858,18.6781,18.6858,5500.0
2009-09-04 13:35:00,24.16,24.17,24.11,24.12,27300.0,18.6781,18.6858,18.6394,18.6472,27300.0
2009-09-04 13:40:00,24.11,24.11,24.05,24.06,41500.0,18.6394,18.6394,18.593,18.6008,41500.0
2009-09-04 13:45:00,24.06,24.09,24.05,24.08,21400.0,18.6008,18.624,18.593,18.6162,21400.0
2009-09-04 13:50:00,24.08,24.08,24.04,24.04,12600.0,18.6162,18.6162,18.5853,18.5853,12600.0
2009-09-04 13:55:00,24.04,24.06,24.04,24.05,10300.0,18.5853,18.6008,18.5853,18.593,10300.0
2009-09-04 14:00:00,24.05,24.07,24.04,24.05,17700.0,18.593,18.6085,18.5853,18.593,17700.0
2009-09-04 14:05:00,24.06,24.06,24.05,24.06,1600.0,18.6008,18.6008,18.593,18.6008,1600.0
2009-09-04 14:10:00,24.06,24.08,24.06,24.08,36700.0,18.6008,18.6162,18.6008,18.6162,36700.0
2009-09-04 14:15:00,24.07,24.08,24.06,24.07,7100.0,18.6085,18.6162,18.6008,18.6085,7100.0
2009-09-04 14:20:00,24.07,24.08,24.07,24.08,4200.0,18.6085,18.6162,18.6085,18.6162,4200.0
2009-09-04 14:25:00,24.08,24.08,24.06,24.07,40600.0,18.6162,18.6162,18.6008,18.6085,40600.0
2009-09-04 14:30:00,24.07,24.08,24.03,24.05,34000.0,18.6085,18.6162,18.5776,18.593,34000.0
2009-09-04 14:35:00,24.04,24.05,23.99,23.99,50300.0,18.5853,18.593,18.5467,18.5467,50300.0
2009-09-04 14:40:00,23.99,23.99,23.95,23.98,46600.0,18.5467,18.5467,18.5157,18.5389,46600.0
2009-09-04 14:45:00,23.98,24.05,23.98,24.05,16000.0,18.5389,18.593,18.5389,18.593,16000.0
2009-09-04 14:50:00,24.04,24.08,24.04,24.05,26300.0,18.5853,18.6162,18.5853,18.593,26300.0
2009-09-04 14:55:00,24.06,24.08,24.05,24.08,11700.0,18.6008,18.6162,18.593,18.6162,11700.0
2009-09-04 15:00:00,24.08,24.08,24.06,24.07,12400.0,18.6162,18.6162,18.6008,18.6085,12400.0
2009-09-04 15:05:00,24.08,24.08,24.05,24.06,13500.0,18.6162,18.6162,18.593,18.6008,13500.0
2009-09-04 15:10:00,24.05,24.06,24.04,24.04,3900.0,18.593,18.6008,18.5853,18.5853,3900.0
2009-09-04 15:15:00,24.04,24.06,24.04,24.05,13000.0,18.5853,18.6008,18.5853,18.593,13000.0
2009-09-04 15:20:00,24.05,24.07,24.04,24.07,11300.0,18.593,18.6085,18.5853,18.6085,11300.0
2009-09-04 15:25:00,24.06,24.08,24.06,24.07,25500.0,18.6008,18.6162,18.6008,18.6085,25500.0
2009-09-04 15:30:00,24.07,24.08,24.07,24.08,8900.0,18.6085,18.6162,18.6085,18.6162,8900.0
2009-09-04 15:35:00,24.08,24.09,24.07,24.09,22300.0,18.6162,18.624,18.6085,18.624,22300.0
2009-09-04 15:40:00,24.09,24.11,24.08,24.1,69600.0,18.624,18.6394,18.6162,18.6317,69600.0
2009-09-04 15:45:00,24.1,24.13,24.1,24.13,16500.0,18.6317,18.6549,18.6317,18.6549,16500.0
2009-09-04 15:50:00,24.13,24.16,24.13,24.16,94700.0,18.6549,18.6781,18.6549,18.6781,94700.0
2009-09-04 15:55:00,24.15,24.17,24.15,24.16,69400.0,18.6703,18.6858,18.6703,18.6781,69400.0
2009-09-08 09:30:00,24.26,24.26,24.15,24.18,38600.0,18.7554,18.7554,18.6703,18.6935,38600.0
2009-09-08 09:35:00,24.17,24.22,24.14,24.18,55700.0,18.6858,18.7245,18.6626,18.6935,55700.0
2009-09-08 09:40:00,24.19,24.2,24.07,24.09,53100.0,18.7013,18.709,18.6085,18.624,53100.0
2009-09-08 09:45:00,24.08,24.11,24.04,24.09,60000.0,18.6162,18.6394,18.5853,18.624,60000.0
2009-09-08 09:50:00,24.09,24.11,23.98,23.99,51700.0,18.624,18.6394,18.5389,18.5467,51700.0
2009-09-08 09:55:00,23.98,24.04,23.98,24.01,40100.0,18.5389,18.5853,18.5389,18.5621,40100.0
2009-09-08 10:00:00,24.01,24.04,23.99,24.03,36400.0,18.5621,18.5853,18.5467,18.5776,36400.0
2009-09-08 10:05:00,24.02,24.03,23.98,23.99,29600.0,18.5698,18.5776,18.5389,18.5467,29600.0
2009-09-08 10:10:00,23.99,24.03,23.99,24.02,31200.0,18.5467,18.5776,18.5467,18.5698,31200.0
2009-09-08 10:15:00,24.02,24.05,24.01,24.03,28000.0,18.5698,18.593,18.5621,18.5776,28000.0
2009-09-08 10:20:00,24.03,24.09,24.03,24.08,50200.0,18.5776,18.624,18.5776,18.6162,50200.0
2009-09-08 10:25:00,24.09,24.14,24.08,24.13,46000.0,18.624,18.6626,18.6162,18.6549,46000.0
2009-09-08 10:30:00,24.13,24.18,24.13,24.17,43000.0,18.6549,18.6935,18.6549,18.6858,43000.0
2009-09-08 10:35:00,24.17,24.17,24.14,24.15,18100.0,18.6858,18.6858,18.6626,18.6703,18100.0
2009-09-08 10:40:00,24.16,24.16,24.12,24.13,51200.0,18.6781,18.6781,18.6472,18.6549,51200.0
2009-09-08 10:45:00,24.13,24.14,24.12,24.12,12000.0,18.6549,18.6626,18.6472,18.6472,12000.0
2009-09-08 10:50:00,24.13,24.15,24.09,24.09,18100.0,18.6549,18.6703,18.624,18.624,18100.0
2009-09-08 10:55:00,24.1,24.14,24.1,24.13,13700.0,18.6317,18.6626,18.6317,18.6549,13700.0
2009-09-08 11:00:00,24.13,24.13,24.11,24.11,5100.0,18.6549,18.6549,18.6394,18.6394,5100.0
2009-09-08 11:05:00,24.11,24.12,24.05,24.06,18100.0,18.6394,18.6472,18.593,18.6008,18100.0
2009-09-08 11:10:00,24.05,24.07,24.05,24.06,36600.0,18.593,18.6085,18.593,18.6008,36600.0
2009-09-08 11:15:00,24.07,24.08,24.06,24.08,6600.0,18.6085,18.6162,18.6008,18.6162,6600.0
2009-09-08 11:20:00,24.08,24.09,24.07,24.08,3000.0,18.6162,18.624,18.6085,18.6162,3000.0
2009-09-08 11:25:00,24.09,24.09,24.04,24.04,20100.0,18.624,18.624,18.5853,18.5853,20100.0
2009-09-08 11:30:00,24.04,24.04,24.01,24.01,10500.0,18.5853,18.5853,18.5621,18.5621,10500.0
2009-09-08 11:35:00,24.0,24.01,23.96,23.97,13600.0,18.5544,18.5621,18.5235,18.5312,13600.0
2009-09-08 11:40:00,23.97,23.98,23.93,23.93,13800.0,18.5312,18.5389,18.5003,18.5003,13800.0
2009-09-08 11:45:00,23.94,23.95,23.93,23.94,10900.0,18.508,18.5157,18.5003,18.508,10900.0
2009-09-08 11:50:00,23.95,23.96,23.94,23.96,9400.0,18.5157,18.5235,18.508,18.5235,9400.0
2009-09-08 11:55:00,23.96,23.98,23.96,23.98,12400.0,18.5235,18.5389,18.5235,18.5389,12400.0
2009-09-08 12:00:00,23.98,23.98,23.97,23.98,2600.0,18.5389,18.5389,18.5312,18.5389,2600.0
2009-09-08 12:05:00,23.98,23.98,23.97,23.97,10400.0,18.5389,18.5389,18.5312,18.5312,10400.0
2009-09-08 12:10:00,23.97,23.98,23.96,23.97,14900.0,18.5312,18.5389,18.5235,18.5312,14900.0
2009-09-08 12:15:00,23.96,23.97,23.94,23.95,12800.0,18.5235,18.5312,18.508,18.5157,12800.0
2009-09-08 12:20:00,23.95,23.95,23.94,23.95,5200.0,18.5157,18.5157,18.508,18.5157,5200.0
2009-09-08 12:25:00,23.95,23.96,23.93,23.93,26600.0,18.5157,18.5235,18.5003,18.5003,26600.0
2009-09-08 12:30:00,23.94,23.94,23.92,23.92,7100.0,18.508,18.508,18.4925,18.4925,7100.0
2009-09-08 12:35:00,23.92,23.92,23.89,23.9,11400.0,18.4925,18.4925,18.4693,18.4771,11400.0
2009-09-08 12:40:00,23.89,23.9,23.89,23.9,8100.0,18.4693,18.4771,18.4693,18.4771,8100.0
2009-09-08 12:45:00,23.9,23.9,23.89,23.9,1300.0,18.4771,18.4771,18.4693,18.4771,1300.0
2009-09-08 12:50:00,23.89,23.91,23.89,23.9,13600.0,18.4693,18.4848,18.4693,18.4771,13600.0
2009-09-08 12:55:00,23.89,23.91,23.89,23.91,14300.0,18.4693,18.4848,18.4693,18.4848,14300.0
2009-09-08 13:00:00,23.91,23.93,23.91,23.93,7200.0,18.4848,18.5003,18.4848,18.5003,7200.0
2009-09-08 13:05:00,23.93,23.95,23.92,23.94,10500.0,18.5003,18.5157,18.4925,18.508,10500.0
2009-09-08 13:10:00,23.94,23.94,23.81,23.81,59000.0,18.508,18.508,18.4075,18.4075,59000.0
2009-09-08 13:15:00,23.82,23.84,23.82,23.83,23800.0,18.4152,18.4307,18.4152,18.423,23800.0
2009-09-08 13:20:00,23.83,23.87,23.83,23.87,14600.0,18.423,18.4539,18.423,18.4539,14600.0
2009-09-08 13:25:00,23.87,23.89,23.86,23.89,9900.0,18.4539,18.4693,18.4462,18.4693,9900.0
2009-09-08 13:30:00,23.88,23.88,23.85,23.85,11000.0,18.4616,18.4616,18.4384,18.4384,11000.0
2009-09-08 13:35:00,23.86,23.86,23.82,23.83,13900.0,18.4462,18.4462,18.4152,18.423,13900.0
2009-09-08 13:40:00,23.82,23.86,23.82,23.84,21100.0,18.4152,18.4462,18.4152,18.4307,21100.0
2009-09-08 13:45:00,23.84,23.84,23.8,23.81,14300.0,18.4307,18.4307,18.3998,18.4075,14300.0
2009-09-08 13:50:00,23.81,23.86,23.8,23.86,21600.0,18.4075,18.4462,18.3998,18.4462,21600.0
2009-09-08 13:55:00,23.85,23.86,23.85,23.86,16800.0,18.4384,18.4462,18.4384,18.4462,16800.0
2009-09-08 14:00:00,23.86,23.87,23.83,23.84,28300.0,18.4462,18.4539,18.423,18.4307,28300.0
2009-09-08 14:05:00,23.84,23.84,23.83,23.83,8000.0,18.4307,18.4307,18.423,18.423,8000.0
2009-09-08 14:10:00,23.83,23.84,23.82,23.83,13400.0,18.423,18.4307,18.4152,18.423,13400.0
2009-09-08 14:15:00,23.83,23.84,23.82,23.83,16800.0,18.423,18.4307,18.4152,18.423,16800.0
2009-09-08 14:20:00,23.84,23.84,23.83,23.83,11400.0,18.4307,18.4307,18.423,18.423,11400.0
2009-09-08 14:25:00,23.83,23.88,23.82,23.88,18700.0,18.423,18.4616,18.4152,18.4616,18700.0
2009-09-08 14:30:00,23.88,23.89,23.86,23.87,23100.0,18.4616,18.4693,18.4462,18.4539,23100.0
2009-09-08 14:35:00,23.87,23.88,23.87,23.87,9800.0,18.4539,18.4616,18.4539,18.4539,9800.0
2009-09-08 14:40:00,23.88,23.88,23.87,23.87,8400.0,18.4616,18.4616,18.4539,18.4539,8400.0
2009-09-08 14:45:00,23.87,23.89,23.87,23.89,11200.0,18.4539,18.4693,18.4539,18.4693,11200.0
2009-09-08 14:50:00,23.89,23.89,23.88,23.89,5600.0,18.4693,18.4693,18.4616,18.4693,5600.0
2009-09-08 14:55:00,23.89,23.91,23.89,23.9,21900.0,18.4693,18.4848,18.4693,18.4771,21900.0
2009-09-08 15:00:00,23.89,23.91,23.89,23.91,14600.0,18.4693,18.4848,18.4693,18.4848,14600.0
2009-09-08 15:05:00,23.91,23.91,23.9,23.91,14200.0,18.4848,18.4848,18.4771,18.4848,14200.0
2009-09-08 15:10:00,23.9,23.91,23.9,23.91,5200.0,18.4771,18.4848,18.4771,18.4848,5200.0
2009-09-08 15:15:00,23.91,23.92,23.9,23.91,35000.0,18.4848,18.4925,18.4771,18.4848,35000.0
2009-09-08 15:20:00,23.91,23.92,23.9,23.92,13200.0,18.4848,18.4925,18.4771,18.4925,13200.0
2009-09-08 15:25:00,23.92,23.94,23.91,23.94,8600.0,18.4925,18.508,18.4848,18.508,8600.0
2009-09-08 15:30:00,23.94,23.94,23.91,23.92,37300.0,18.508,18.508,18.4848,18.4925,37300.0
2009-09-08 15:35:00,23.92,23.95,23.92,23.95,37200.0,18.4925,18.5157,18.4925,18.5157,37200.0
2009-09-08 15:40:00,23.95,23.96,23.94,23.96,41000.0,18.5157,18.5235,18.508,18.5235,41000.0
2009-09-08 15:45:00,23.96,23.97,23.95,23.97,66800.0,18.5235,18.5312,18.5157,18.5312,66800.0
2009-09-08 15:50:00,23.96,23.98,23.96,23.97,21000.0,18.5235,18.5389,18.5235,18.5312,21000.0
2009-09-08 15:55:00,23.98,23.98,23.97,23.98,59800.0,18.5389,18.5389,18.5312,18.5389,59800.0
2009-09-09 09:30:00,24.0,24.15,23.94,23.94,76600.0,18.5544,18.6703,18.508,18.508,76600.0
2009-09-09 09:35:00,23.96,24.0,23.94,24.0,26100.0,18.5235,18.5544,18.508,18.5544,26100.0
2009-09-09 09:40:00,23.99,24.0,23.99,24.0,18600.0,18.5467,18.5544,18.5467,18.5544,18600.0
2009-09-09 09:45:00,24.0,24.11,23.99,24.09,46600.0,18.5544,18.6394,18.5467,18.624,46600.0
2009-09-09 09:50:00,24.08,24.09,23.98,23.99,23200.0,18.6162,18.624,18.5389,18.5467,23200.0
2009-09-09 09:55:00,23.99,24.02,23.98,24.0,32600.0,18.5467,18.5698,18.5389,18.5544,32600.0
2009-09-09 10:00:00,24.0,24.05,24.0,24.05,23000.0,18.5544,18.593,18.5544,18.593,23000.0
2009-09-09 10:05:00,24.05,24.05,24.02,24.04,23700.0,18.593,18.593,18.5698,18.5853,23700.0
2009-09-09 10:10:00,24.03,24.05,24.02,24.04,5600.0,18.5776,18.593,18.5698,18.5853,5600.0
2009-09-09 10:15:00,24.04,24.12,24.04,24.1,33100.0,18.5853,18.6472,18.5853,18.6317,33100.0
2009-09-09 10:20:00,24.1,24.11,24.05,24.06,20400.0,18.6317,18.6394,18.593,18.6008,20400.0
2009-09-09 10:25:00,24.05,24.07,24.04,24.05,12900.0,18.593,18.6085,18.5853,18.593,12900.0
2009-09-09 10:30:00,24.05,24.07,24.04,24.07,16900.0,18.593,18.6085,18.5853,18.6085,16900.0
2009-09-09 10:35:00,24.07,24.07,24.05,24.07,34800.0,18.6085,18.6085,18.593,18.6085,34800.0
2009-09-09 10:40:00,24.07,24.12,24.06,24.11,14100.0,18.6085,18.6472,18.6008,18.6394,14100.0
2009-09-09 10:45:00,24.11,24.11,24.09,24.09,9200.0,18.6394,18.6394,18.624,18.624,9200.0
2009-09-09 10:50:00,24.09,24.09,24.08,24.08,7600.0,18.624,18.624,18.6162,18.6162,7600.0
2009-09-09 10:55:00,24.09,24.09,24.07,24.08,8500.0,18.624,18.624,18.6085,18.6162,8500.0
2009-09-09 11:00:00,24.08,24.08,24.03,24.04,12600.0,18.6162,18.6162,18.5776,18.5853,12600.0
2009-09-09 11:05:00,24.04,24.04,24.02,24.02,9500.0,18.5853,18.5853,18.5698,18.5698,9500.0
2009-09-09 11:10:00,24.02,24.07,24.02,24.07,15100.0,18.5698,18.6085,18.5698,18.6085,15100.0
2009-09-09 11:15:00,24.07,24.1,24.07,24.09,7000.0,18.6085,18.6317,18.6085,18.624,7000.0
2009-09-09 11:20:00,24.1,24.16,24.09,24.15,24600.0,18.6317,18.6781,18.624,18.6703,24600.0
2009-09-09 11:25:00,24.14,24.15,24.14,24.14,5200.0,18.6626,18.6703,18.6626,18.6626,5200.0
2009-09-09 11:30:00,24.15,24.18,24.14,24.17,14600.0,18.6703,18.6935,18.6626,18.6858,14600.0
2009-09-09 11:35:00,24.17,24.18,24.15,24.15,22900.0,18.6858,18.6935,18.6703,18.6703,22900.0
2009-09-09 11:40:00,24.15,24.17,24.13,24.17,10900.0,18.6703,18.6858,18.6549,18.6858,10900.0
2009-09-09 11:45:00,24.17,24.18,24.16,24.16,15700.0,18.6858,18.6935,18.6781,18.6781,15700.0
2009-09-09 11:50:00,24.17,24.18,24.16,24.17,3300.0,18.6858,18.6935,18.6781,18.6858,3300.0
2009-09-09 11:55:00,24.18,24.2,24.17,24.19,9500.0,18.6935,18.709,18.6858,18.7013,9500.0
2009-09-09 12:00:00,24.19,24.21,24.19,24.21,13200.0,18.7013,18.7167,18.7013,18.7167,13200.0
2009-09-09 12:05:00,24.21,24.21,24.19,24.21,24900.0,18.7167,18.7167,18.7013,18.7167,24900.0
2009-09-09 12:10:00,24.2,24.25,24.2,24.25,31600.0,18.709,18.7477,18.709,18.7477,31600.0
2009-09-09 12:15:00,24.24,24.24,24.22,24.22,26200.0,18.7399,18.7399,18.7245,18.7245,26200.0
2009-09-09 12:20:00,24.23,24.24,24.2,24.22,22700.0,18.7322,18.7399,18.709,18.7245,22700.0
2009-09-09 12:25:00,24.22,24.29,24.2,24.29,159500.0,18.7245,18.7786,18.709,18.7786,159500.0
2009-09-09 12:30:00,24.29,24.3,24.26,24.27,32700.0,18.7786,18.7863,18.7554,18.7631,32700.0
2009-09-09 12:35:00,24.26,24.26,24.25,24.26,7400.0,18.7554,18.7554,18.7477,18.7554,7400.0
2009-09-09 12:40:00,24.26,24.27,24.25,24.27,12600.0,18.7554,18.7631,18.7477,18.7631,12600.0
2009-09-09 12:45:00,24.27,24.3,24.26,24.28,33400.0,18.7631,18.7863,18.7554,18.7709,33400.0
2009-09-09 12:50:00,24.28,24.31,24.27,24.31,18900.0,18.7709,18.794,18.7631,18.794,18900.0
2009-09-09 12:55:00,24.31,24.34,24.31,24.33,25300.0,18.794,18.8172,18.794,18.8095,25300.0
2009-09-09 13:00:00,24.33,24.33,24.3,24.31,31400.0,18.8095,18.8095,18.7863,18.794,31400.0
2009-09-09 13:05:00,24.32,24.35,24.32,24.35,10000.0,18.8018,18.825,18.8018,18.825,10000.0
2009-09-09 13:10:00,24.35,24.35,24.34,24.35,4300.0,18.825,18.825,18.8172,18.825,4300.0
2009-09-09 13:15:00,24.35,24.5,24.35,24.48,163000.0,18.825,18.9409,18.825,18.9255,163000.0
2009-09-09 13:20:00,24.48,24.49,24.46,24.46,24800.0,18.9255,18.9332,18.91,18.91,24800.0
2009-09-09 13:25:00,24.46,24.46,24.4,24.42,29600.0,18.91,18.91,18.8636,18.8791,29600.0
2009-09-09 13:30:00,24.43,24.43,24.42,24.43,23000.0,18.8868,18.8868,18.8791,18.8868,23000.0
2009-09-09 13:35:00,24.42,24.45,24.42,24.45,14000.0,18.8791,18.9023,18.8791,18.9023,14000.0
2009-09-09 13:40:00,24.44,24.48,24.44,24.47,17300.0,18.8945,18.9255,18.8945,18.9177,17300.0
2009-09-09 13:45:00,24.47,24.48,24.44,24.45,17500.0,18.9177,18.9255,18.8945,18.9023,17500.0
2009-09-09 13:50:00,24.44,24.46,24.42,24.42,32700.0,18.8945,18.91,18.8791,18.8791,32700.0
2009-09-09 13:55:00,24.42,24.42,24.37,24.38,31300.0,18.8791,18.8791,18.8404,18.8482,31300.0
2009-09-09 14:00:00,24.38,24.41,24.38,24.4,9900.0,18.8482,18.8714,18.8482,18.8636,9900.0
2009-09-09 14:05:00,24.4,24.4,24.34,24.34,17400.0,18.8636,18.8636,18.8172,18.8172,17400.0
2009-09-09 14:10:00,24.33,24.34,24.29,24.32,39700.0,18.8095,18.8172,18.7786,18.8018,39700.0
2009-09-09 14:15:00,24.32,24.35,24.31,24.32,23900.0,18.8018,18.825,18.794,18.8018,23900.0
2009-09-09 14:20:00,24.32,24.34,24.3,24.33,23200.0,18.8018,18.8172,18.7863,18.8095,23200.0
2009-09-09 14:25:00,24.33,24.36,24.33,24.36,15400.0,18.8095,18.8327,18.8095,18.8327,15400.0
2009-09-09 14:30:00,24.37,24.39,24.36,24.39,15300.0,18.8404,18.8559,18.8327,18.8559,15300.0
2009-09-09 14:35:00,24.38,24.39,24.38,24.39,2600.0,18.8482,18.8559,18.8482,18.8559,2600.0
2009-09-09 14:40:00,24.38,24.39,24.37,24.39,11600.0,18.8482,18.8559,18.8404,18.8559,11600.0
2009-09-09 14:45:00,24.38,24.39,24.37,24.38,14200.0,18.8482,18.8559,18.8404,18.8482,14200.0
2009-09-09 14:50:00,24.37,24.38,24.33,24.33,19800.0,18.8404,18.8482,18.8095,18.8095,19800.0
2009-09-09 14:55:00,24.34,24.37,24.33,24.36,12900.0,18.8172,18.8404,18.8095,18.8327,12900.0
2009-09-09 15:00:00,24.36,24.37,24.35,24.37,8300.0,18.8327,18.8404,18.825,18.8404,8300.0
2009-09-09 15:05:00,24.37,24.4,24.36,24.4,14600.0,18.8404,18.8636,18.8327,18.8636,14600.0
2009-09-09 15:10:00,24.4,24.42,24.36,24.41,52500.0,18.8636,18.8791,18.8327,18.8714,52500.0
2009-09-09 15:15:00,24.41,24.41,24.39,24.39,7800.0,18.8714,18.8714,18.8559,18.8559,7800.0
2009-09-09 15:20:00,24.39,24.4,24.39,24.39,16500.0,18.8559,18.8636,18.8559,18.8559,16500.0
2009-09-09 15:25:00,24.39,24.39,24.38,24.39,5800.0,18.8559,18.8559,18.8482,18.8559,5800.0
2009-09-09 15:30:00,24.38,24.4,24.37,24.37,21000.0,18.8482,18.8636,18.8404,18.8404,21000.0
2009-09-09 15:35:00,24.37,24.38,24.37,24.38,16200.0,18.8404,18.8482,18.8404,18.8482,16200.0
2009-09-09 15:40:00,24.38,24.41,24.37,24.41,67200.0,18.8482,18.8714,18.8404,18.8714,67200.0
2009-09-09 15:45:00,24.41,24.51,24.4,24.51,74100.0,18.8714,18.9487,18.8636,18.9487,74100.0
2009-09-09 15:50:00,24.51,24.52,24.5,24.5,108800.0,18.9487,18.9564,18.9409,18.9409,108800.0
2009-09-09 15:55:00,24.5,24.51,24.48,24.48,134700.0,18.9409,18.9487,18.9255,18.9255,134700.0
2009-09-10 09:30:00,24.48,24.55,24.28,24.51,20700.0,18.9255,18.9796,18.7709,18.9487,20700.0
2009-09-10 09:35:00,24.5,24.52,24.37,24.37,25400.0,18.9409,18.9564,18.8404,18.8404,25400.0
2009-09-10 09:40:00,24.35,24.39,24.29,24.32,5800.0,18.825,18.8559,18.7786,18.8018,5800.0
2009-09-10 09:45:00,24.29,24.4,24.29,24.4,9800.0,18.7786,18.8636,18.7786,18.8636,9800.0
2009-09-10 09:50:00,24.36,24.4,24.34,24.4,156300.0,18.8327,18.8636,18.8172,18.8636,156300.0
2009-09-10 09:55:00,24.38,24.4,24.31,24.31,25000.0,18.8482,18.8636,18.794,18.794,25000.0
2009-09-10 10:00:00,24.33,24.4,24.29,24.38,17400.0,18.8095,18.8636,18.7786,18.8482,17400.0
2009-09-10 10:05:00,24.39,24.42,24.39,24.41,8200.0,18.8559,18.8791,18.8559,18.8714,8200.0
2009-09-10 10:10:00,24.41,24.42,24.34,24.36,11200.0,18.8714,18.8791,18.8172,18.8327,11200.0
2009-09-10 10:15:00,24.37,24.37,24.32,24.32,8300.0,18.8404,18.8404,18.8018,18.8018,8300.0
2009-09-10 10:20:00,24.33,24.37,24.32,24.36,40800.0,18.8095,18.8404,18.8018,18.8327,40800.0
2009-09-10 10:25:00,24.36,24.38,24.34,24.34,16100.0,18.8327,18.8482,18.8172,18.8172,16100.0
2009-09-10 10:30:00,24.35,24.37,24.31,24.34,109400.0,18.825,18.8404,18.794,18.8172,109400.0
2009-09-10 10:35:00,24.34,24.38,24.34,24.37,104400.0,18.8172,18.8482,18.8172,18.8404,104400.0
2009-09-10 10:40:00,24.37,24.39,24.35,24.38,102500.0,18.8404,18.8559,18.825,18.8482,102500.0
2009-09-10 10:45:00,24.38,24.39,24.37,24.38,41500.0,18.8482,18.8559,18.8404,18.8482,41500.0
2009-09-10 10:50:00,24.38,24.38,24.35,24.35,18400.0,18.8482,18.8482,18.825,18.825,18400.0
2009-09-10 10:55:00,24.35,24.36,24.33,24.34,14500.0,18.825,18.8327,18.8095,18.8172,14500.0
2009-09-10 11:00:00,24.34,24.37,24.33,24.37,11700.0,18.8172,18.8404,18.8095,18.8404,11700.0
2009-09-10 11:05:00,24.36,24.38,24.35,24.35,29000.0,18.8327,18.8482,18.825,18.825,29000.0
2009-09-10 11:10:00,24.35,24.36,24.33,24.34,12800.0,18.825,18.8327,18.8095,18.8172,12800.0
2009-09-10 11:15:00,24.34,24.35,24.33,24.33,15900.0,18.8172,18.825,18.8095,18.8095,15900.0
2009-09-10 11:20:00,24.34,24.34,24.33,24.34,17400.0,18.8172,18.8172,18.8095,18.8172,17400.0
2009-09-10 11:25:00,24.35,24.35,24.34,24.34,4100.0,18.825,18.825,18.8172,18.8172,4100.0
2009-09-10 11:30:00,24.35,24.35,24.34,24.35,2100.0,18.825,18.825,18.8172,18.825,2100.0
2009-09-10 11:35:00,24.35,24.37,24.35,24.37,16600.0,18.825,18.8404,18.825,18.8404,16600.0
2009-09-10 11:40:00,24.37,24.37,24.34,24.34,53100.0,18.8404,18.8404,18.8172,18.8172,53100.0
2009-09-10 11:45:00,24.34,24.36,24.34,24.35,45100.0,18.8172,18.8327,18.8172,18.825,45100.0
2009-09-10 11:50:00,24.34,24.36,24.33,24.34,36800.0,18.8172,18.8327,18.8095,18.8172,36800.0
2009-09-10 11:55:00,24.33,24.34,24.33,24.33,64800.0,18.8095,18.8172,18.8095,18.8095,64800.0
2009-09-10 12:00:00,24.33,24.34,24.33,24.34,1900.0,18.8095,18.8172,18.8095,18.8172,1900.0
2009-09-10 12:05:00,24.34,24.35,24.34,24.35,38400.0,18.8172,18.825,18.8172,18.825,38400.0
2009-09-10 12:10:00,24.35,24.35,24.34,24.35,8000.0,18.825,18.825,18.8172,18.825,8000.0
2009-09-10 12:15:00,24.34,24.35,24.34,24.35,2400.0,18.8172,18.825,18.8172,18.825,2400.0
2009-09-10 12:20:00,24.35,24.35,24.34,24.35,7000.0,18.825,18.825,18.8172,18.825,7000.0
2009-09-10 12:25:00,24.35,24.36,24.34,24.36,3400.0,18.825,18.8327,18.8172,18.8327,3400.0
2009-09-10 12:30:00,24.36,24.36,24.35,24.36,10900.0,18.8327,18.8327,18.825,18.8327,10900.0
2009-09-10 12:35:00,24.36,24.37,24.35,24.37,15800.0,18.8327,18.8404,18.825,18.8404,15800.0
2009-09-10 12:40:00,24.37,24.37,24.36,24.36,2300.0,18.8404,18.8404,18.8327,18.8327,2300.0
2009-09-10 12:45:00,24.36,24.37,24.36,24.36,15300.0,18.8327,18.8404,18.8327,18.8327,15300.0
2009-09-10 12:50:00,24.37,24.37,24.37,24.37,4400.0,18.8404,18.8404,18.8404,18.8404,4400.0
2009-09-10 12:55:00,24.36,24.37,24.36,24.37,1900.0,18.8327,18.8404,18.8327,18.8404,1900.0
2009-09-10 13:00:00,24.37,24.37,24.36,24.37,5700.0,18.8404,18.8404,18.8327,18.8404,5700.0
2009-09-10 13:05:00,24.37,24.37,24.36,24.37,13500.0,18.8404,18.8404,18.8327,18.8404,13500.0
2009-09-10 13:10:00,24.36,24.37,24.36,24.37,10900.0,18.8327,18.8404,18.8327,18.8404,10900.0
2009-09-10 13:15:00,24.37,24.37,24.33,24.34,33600.0,18.8404,18.8404,18.8095,18.8172,33600.0
2009-09-10 13:20:00,24.34,24.34,24.33,24.34,4000.0,18.8172,18.8172,18.8095,18.8172,4000.0
2009-09-10 13:25:00,24.34,24.36,24.33,24.35,7100.0,18.8172,18.8327,18.8095,18.825,7100.0
2009-09-10 13:30:00,24.35,24.36,24.34,24.35,8900.0,18.825,18.8327,18.8172,18.825,8900.0
2009-09-10 13:35:00,24.35,24.36,24.35,24.35,2500.0,18.825,18.8327,18.825,18.825,2500.0
2009-09-10 13:40:00,24.36,24.36,24.35,24.36,7700.0,18.8327,18.8327,18.825,18.8327,7700.0
2009-09-10 13:45:00,24.35,24.36,24.35,24.36,9600.0,18.825,18.8327,18.825,18.8327,9600.0
2009-09-10 13:50:00,24.36,24.36,24.35,24.36,15100.0,18.8327,18.8327,18.825,18.8327,15100.0
2009-09-10 13:55:00,24.36,24.36,24.35,24.36,18700.0,18.8327,18.8327,18.825,18.8327,18700.0
2009-09-10 14:00:00,24.35,24.36,24.35,24.36,20200.0,18.825,18.8327,18.825,18.8327,20200.0
2009-09-10 14:05:00,24.36,24.36,24.33,24.34,30700.0,18.8327,18.8327,18.8095,18.8172,30700.0
2009-09-10 14:10:00,24.33,24.34,24.31,24.32,22900.0,18.8095,18.8172,18.794,18.8018,22900.0
2009-09-10 14:15:00,24.31,24.35,24.31,24.35,105700.0,18.794,18.825,18.794,18.825,105700.0
2009-09-10 14:20:00,24.35,24.36,24.34,24.36,4800.0,18.825,18.8327,18.8172,18.8327,4800.0
2009-09-10 14:25:00,24.36,24.37,24.35,24.37,10500.0,18.8327,18.8404,18.825,18.8404,10500.0
2009-09-10 14:30:00,24.37,24.38,24.37,24.37,18600.0,18.8404,18.8482,18.8404,18.8404,18600.0
2009-09-10 14:35:00,24.37,24.38,24.37,24.38,91200.0,18.8404,18.8482,18.8404,18.8482,91200.0
2009-09-10 14:40:00,24.38,24.38,24.36,24.37,32400.0,18.8482,18.8482,18.8327,18.8404,32400.0
2009-09-10 14:45:00,24.36,24.37,24.36,24.37,18600.0,18.8327,18.8404,18.8327,18.8404,18600.0
2009-09-10 14:50:00,24.36,24.37,24.36,24.37,7300.0,18.8327,18.8404,18.8327,18.8404,7300.0
2009-09-10 14:55:00,24.36,24.37,24.36,24.37,9500.0,18.8327,18.8404,18.8327,18.8404,9500.0
2009-09-10 15:00:00,24.37,24.37,24.36,24.36,5700.0,18.8404,18.8404,18.8327,18.8327,5700.0
2009-09-10 15:05:00,24.36,24.37,24.34,24.35,52500.0,18.8327,18.8404,18.8172,18.825,52500.0
2009-09-10 15:10:00,24.35,24.35,24.34,24.35,10500.0,18.825,18.825,18.8172,18.825,10500.0
2009-09-10 15:15:00,24.35,24.35,24.32,24.35,60600.0,18.825,18.825,18.8018,18.825,60600.0
2009-09-10 15:20:00,24.35,24.36,24.34,24.36,13400.0,18.825,18.8327,18.8172,18.8327,13400.0
2009-09-10 15:25:00,24.36,24.37,24.35,24.37,10300.0,18.8327,18.8404,18.825,18.8404,10300.0
2009-09-10 15:30:00,24.37,24.37,24.36,24.36,17200.0,18.8404,18.8404,18.8327,18.8327,17200.0
2009-09-10 15:35:00,24.37,24.37,24.36,24.36,12500.0,18.8404,18.8404,18.8327,18.8327,12500.0
2009-09-10 15:40:00,24.37,24.37,24.36,24.36,100300.0,18.8404,18.8404,18.8327,18.8327,100300.0
2009-09-10 15:45:00,24.36,24.37,24.35,24.35,77200.0,18.8327,18.8404,18.825,18.825,77200.0
2009-09-10 15:50:00,24.35,24.37,24.35,24.35,77000.0,18.825,18.8404,18.825,18.825,77000.0
2009-09-10 15:55:00,24.35,24.36,24.35,24.36,160300.0,18.825,18.8327,18.825,18.8327,160300.0
2009-09-11 09:30:00,24.34,24.45,24.28,24.44,33600.0,18.8172,18.9023,18.7709,18.8945,33600.0
2009-09-11 09:35:00,24.45,24.47,24.34,24.45,29000.0,18.9023,18.9177,18.8172,18.9023,29000.0
2009-09-11 09:40:00,24.45,24.51,24.38,24.38,237500.0,18.9023,18.9487,18.8482,18.8482,237500.0
2009-09-11 09:45:00,24.41,24.57,24.41,24.55,34200.0,18.8714,18.9951,18.8714,18.9796,34200.0
2009-09-11 09:50:00,24.55,24.56,24.51,24.54,23900.0,18.9796,18.9873,18.9487,18.9719,23900.0
2009-09-11 09:55:00,24.55,24.57,24.47,24.5,158200.0,18.9796,18.9951,18.9177,18.9409,158200.0
2009-09-11 10:00:00,24.5,24.54,24.49,24.54,68600.0,18.9409,18.9719,18.9332,18.9719,68600.0
2009-09-11 10:05:00,24.54,24.59,24.51,24.58,37200.0,18.9719,19.0105,18.9487,19.0028,37200.0
2009-09-11 10:10:00,24.58,24.59,24.54,24.54,27200.0,19.0028,19.0105,18.9719,18.9719,27200.0
2009-09-11 10:15:00,24.54,24.56,24.54,24.55,8600.0,18.9719,18.9873,18.9719,18.9796,8600.0
2009-09-11 10:20:00,24.54,24.56,24.54,24.55,9200.0,18.9719,18.9873,18.9719,18.9796,9200.0
2009-09-11 10:25:00,24.55,24.56,24.51,24.56,22100.0,18.9796,18.9873,18.9487,18.9873,22100.0
2009-09-11 10:30:00,24.56,24.58,24.51,24.53,67100.0,18.9873,19.0028,18.9487,18.9641,67100.0
2009-09-11 10:35:00,24.53,24.53,24.52,24.52,11900.0,18.9641,18.9641,18.9564,18.9564,11900.0
2009-09-11 10:40:00,24.53,24.53,24.51,24.51,7100.0,18.9641,18.9641,18.9487,18.9487,7100.0
2009-09-11 10:45:00,24.51,24.51,24.5,24.51,11200.0,18.9487,18.9487,18.9409,18.9487,11200.0
2009-09-11 10:50:00,24.51,24.51,24.5,24.51,110800.0,18.9487,18.9487,18.9409,18.9487,110800.0
2009-09-11 10:55:00,24.51,24.51,24.5,24.51,57700.0,18.9487,18.9487,18.9409,18.9487,57700.0
2009-09-11 11:00:00,24.5,24.51,24.5,24.51,5800.0,18.9409,18.9487,18.9409,18.9487,5800.0
2009-09-11 11:05:00,24.51,24.51,24.5,24.5,30300.0,18.9487,18.9487,18.9409,18.9409,30300.0
2009-09-11 11:10:00,24.5,24.51,24.5,24.5,9300.0,18.9409,18.9487,18.9409,18.9409,9300.0
2009-09-11 11:15:00,24.51,24.51,24.5,24.5,53100.0,18.9487,18.9487,18.9409,18.9409,53100.0
2009-09-11 11:20:00,24.5,24.53,24.5,24.51,13300.0,18.9409,18.9641,18.9409,18.9487,13300.0
2009-09-11 11:25:00,24.51,24.55,24.5,24.54,19500.0,18.9487,18.9796,18.9409,18.9719,19500.0
2009-09-11 11:30:00,24.55,24.59,24.54,24.59,25900.0,18.9796,19.0105,18.9719,19.0105,25900.0
2009-09-11 11:35:00,24.59,24.71,24.59,24.7,135400.0,19.0105,19.1033,19.0105,19.0956,135400.0
2009-09-11 11:40:00,24.7,24.74,24.55,24.71,99500.0,19.0956,19.1265,18.9796,19.1033,99500.0
2009-09-11 11:45:00,24.71,24.74,24.67,24.74,66800.0,19.1033,19.1265,19.0724,19.1265,66800.0
2009-09-11 11:50:00,24.73,24.76,24.73,24.76,69200.0,19.1187,19.1419,19.1187,19.1419,69200.0
2009-09-11 11:55:00,24.77,24.77,24.73,24.74,15300.0,19.1497,19.1497,19.1187,19.1265,15300.0
2009-09-11 12:00:00,24.73,24.73,24.7,24.7,9900.0,19.1187,19.1187,19.0956,19.0956,9900.0
2009-09-11 12:05:00,24.7,24.77,24.7,24.77,43400.0,19.0956,19.1497,19.0956,19.1497,43400.0
2009-09-11 12:10:00,24.77,24.83,24.76,24.83,86400.0,19.1497,19.1961,19.1419,19.1961,86400.0
2009-09-11 12:15:00,24.83,24.83,24.75,24.75,18000.0,19.1961,19.1961,19.1342,19.1342,18000.0
2009-09-11 12:20:00,24.75,24.8,24.74,24.76,35500.0,19.1342,19.1729,19.1265,19.1419,35500.0
2009-09-11 12:25:00,24.76,24.8,24.76,24.8,77000.0,19.1419,19.1729,19.1419,19.1729,77000.0
2009-09-11 12:30:00,24.8,24.81,24.77,24.8,25000.0,19.1729,19.1806,19.1497,19.1729,25000.0
2009-09-11 12:35:00,24.8,24.81,24.77,24.8,18400.0,19.1729,19.1806,19.1497,19.1729,18400.0
2009-09-11 12:40:00,24.79,24.79,24.76,24.79,36100.0,19.1651,19.1651,19.1419,19.1651,36100.0
2009-09-11 12:45:00,24.79,24.79,24.78,24.79,1300.0,19.1651,19.1651,19.1574,19.1651,1300.0
2009-09-11 12:50:00,24.79,24.81,24.79,24.8,12100.0,19.1651,19.1806,19.1651,19.1729,12100.0
2009-09-11 12:55:00,24.8,24.82,24.79,24.81,59000.0,19.1729,19.1883,19.1651,19.1806,59000.0
2009-09-11 13:00:00,24.8,24.81,24.79,24.81,42100.0,19.1729,19.1806,19.1651,19.1806,42100.0
2009-09-11 13:05:00,24.81,24.87,24.81,24.87,56600.0,19.1806,19.227,19.1806,19.227,56600.0
2009-09-11 13:10:00,24.87,24.92,24.86,24.87,31400.0,19.227,19.2656,19.2192,19.227,31400.0
2009-09-11 13:15:00,24.88,24.97,24.88,24.93,48900.0,19.2347,19.3043,19.2347,19.2734,48900.0
2009-09-11 13:20:00,24.93,24.93,24.89,24.89,12200.0,19.2734,19.2734,19.2424,19.2424,12200.0
2009-09-11 13:25:00,24.89,24.9,24.88,24.88,13100.0,19.2424,19.2502,19.2347,19.2347,13100.0
2009-09-11 13:30:00,24.89,24.93,24.89,24.92,77300.0,19.2424,19.2734,19.2424,19.2656,77300.0
2009-09-11 13:35:00,24.91,24.92,24.91,24.92,3900.0,19.2579,19.2656,19.2579,19.2656,3900.0
2009-09-11 13:40:00,24.92,24.98,24.91,24.98,51800.0,19.2656,19.312,19.2579,19.312,51800.0
2009-09-11 13:45:00,24.98,25.01,24.97,24.98,97800.0,19.312,19.3352,19.3043,19.312,97800.0
2009-09-11 13:50:00,24.99,25.0,24.97,24.99,24600.0,19.3198,19.3275,19.3043,19.3198,24600.0
2009-09-11 13:55:00,24.98,25.0,24.98,24.99,29900.0,19.312,19.3275,19.312,19.3198,29900.0
2009-09-11 14:00:00,24.99,25.0,24.98,25.0,68500.0,19.3198,19.3275,19.312,19.3275,68500.0
2009-09-11 14:05:00,25.0,25.0,24.98,25.0,37400.0,19.3275,19.3275,19.312,19.3275,37400.0
2009-09-11 14:10:00,24.99,25.0,24.99,25.0,25500.0,19.3198,19.3275,19.3198,19.3275,25500.0
2009-09-11 14:15:00,24.99,25.0,24.94,24.94,34500.0,19.3198,19.3275,19.2811,19.2811,34500.0
2009-09-11 14:20:00,24.94,24.95,24.92,24.93,26000.0,19.2811,19.2888,19.2656,19.2734,26000.0
2009-09-11 14:25:00,24.93,24.93,24.91,24.92,6700.0,19.2734,19.2734,19.2579,19.2656,6700.0
2009-09-11 14:30:00,24.92,24.92,24.89,24.9,46300.0,19.2656,19.2656,19.2424,19.2502,46300.0
2009-09-11 14:35:00,24.9,24.9,24.89,24.89,22000.0,19.2502,19.2502,19.2424,19.2424,22000.0
2009-09-11 14:40:00,24.89,24.89,24.85,24.87,28600.0,19.2424,19.2424,19.2115,19.227,28600.0
2009-09-11 14:45:00,24.87,24.87,24.86,24.87,5600.0,19.227,19.227,19.2192,19.227,5600.0
2009-09-11 14:50:00,24.87,24.88,24.86,24.88,9800.0,19.227,19.2347,19.2192,19.2347,9800.0
2009-09-11 14:55:00,24.88,24.88,24.8,24.81,79100.0,19.2347,19.2347,19.1729,19.1806,79100.0
2009-09-11 15:00:00,24.81,24.83,24.81,24.83,15200.0,19.1806,19.1961,19.1806,19.1961,15200.0
2009-09-11 15:05:00,24.83,24.83,24.82,24.82,4400.0,19.1961,19.1961,19.1883,19.1883,4400.0
2009-09-11 15:10:00,24.83,24.84,24.82,24.83,12000.0,19.1961,19.2038,19.1883,19.1961,12000.0
2009-09-11 15:15:00,24.84,24.84,24.82,24.84,11200.0,19.2038,19.2038,19.1883,19.2038,11200.0
2009-09-11 15:20:00,24.84,24.87,24.83,24.85,74600.0,19.2038,19.227,19.1961,19.2115,74600.0
2009-09-11 15:25:00,24.84,24.86,24.84,24.86,48600.0,19.2038,19.2192,19.2038,19.2192,48600.0
2009-09-11 15:30:00,24.87,24.87,24.83,24.84,24700.0,19.227,19.227,19.1961,19.2038,24700.0
2009-09-11 15:35:00,24.83,24.84,24.82,24.82,19200.0,19.1961,19.2038,19.1883,19.1883,19200.0
2009-09-11 15:40:00,24.83,24.85,24.83,24.85,60300.0,19.1961,19.2115,19.1961,19.2115,60300.0
2009-09-11 15:45:00,24.85,24.85,24.84,24.85,22000.0,19.2115,19.2115,19.2038,19.2115,22000.0
2009-09-11 15:50:00,24.85,24.85,24.84,24.85,28100.0,19.2115,19.2115,19.2038,19.2115,28100.0
2009-09-11 15:55:00,24.84,24.85,24.79,24.8,127600.0,19.2038,19.2115,19.1651,19.1729,127600.0
2009-09-14 09:30:00,24.71,24.71,24.47,24.63,43800.0,19.1417,19.1417,18.9558,19.0797,43800.0
2009-09-14 09:35:00,24.64,24.69,24.52,24.58,25300.0,19.0875,19.1262,18.9945,19.041,25300.0
2009-09-14 09:40:00,24.57,24.73,24.57,24.71,28700.0,19.0333,19.1572,19.0333,19.1417,28700.0
2009-09-14 09:45:00,24.71,24.72,24.58,24.61,23200.0,19.1417,19.1495,19.041,19.0643,23200.0
2009-09-14 09:50:00,24.61,24.63,24.56,24.61,33700.0,19.0643,19.0797,19.0255,19.0643,33700.0
2009-09-14 09:55:00,24.6,24.69,24.6,24.67,20700.0,19.0565,19.1262,19.0565,19.1107,20700.0
2009-09-14 10:00:00,24.67,24.72,24.64,24.69,39800.0,19.1107,19.1495,19.0875,19.1262,39800.0
2009-09-14 10:05:00,24.69,24.72,24.68,24.71,12300.0,19.1262,19.1495,19.1185,19.1417,12300.0
2009-09-14 10:10:00,24.71,24.71,24.66,24.68,25400.0,19.1417,19.1417,19.103,19.1185,25400.0
2009-09-14 10:15:00,24.67,24.74,24.67,24.69,23200.0,19.1107,19.165,19.1107,19.1262,23200.0
2009-09-14 10:20:00,24.68,24.74,24.68,24.72,30400.0,19.1185,19.165,19.1185,19.1495,30400.0
2009-09-14 10:25:00,24.72,24.75,24.71,24.75,24100.0,19.1495,19.1727,19.1417,19.1727,24100.0
2009-09-14 10:30:00,24.75,24.76,24.74,24.76,23000.0,19.1727,19.1805,19.165,19.1805,23000.0
2009-09-14 10:35:00,24.75,24.75,24.71,24.72,7200.0,19.1727,19.1727,19.1417,19.1495,7200.0
2009-09-14 10:40:00,24.72,24.76,24.71,24.74,20300.0,19.1495,19.1805,19.1417,19.165,20300.0
2009-09-14 10:45:00,24.73,24.81,24.73,24.78,28700.0,19.1572,19.2192,19.1572,19.1959,28700.0
2009-09-14 10:50:00,24.78,24.81,24.77,24.79,25300.0,19.1959,19.2192,19.1882,19.2037,25300.0
2009-09-14 10:55:00,24.8,24.81,24.78,24.81,10400.0,19.2114,19.2192,19.1959,19.2192,10400.0
2009-09-14 11:00:00,24.81,24.81,24.78,24.8,10700.0,19.2192,19.2192,19.1959,19.2114,10700.0
2009-09-14 11:05:00,24.8,24.82,24.79,24.8,14800.0,19.2114,19.2269,19.2037,19.2114,14800.0
2009-09-14 11:10:00,24.78,24.79,24.78,24.79,3400.0,19.1959,19.2037,19.1959,19.2037,3400.0
2009-09-14 11:15:00,24.79,24.81,24.78,24.8,11100.0,19.2037,19.2192,19.1959,19.2114,11100.0
2009-09-14 11:20:00,24.8,24.81,24.79,24.79,15900.0,19.2114,19.2192,19.2037,19.2037,15900.0
2009-09-14 11:25:00,24.79,24.82,24.79,24.82,12300.0,19.2037,19.2269,19.2037,19.2269,12300.0
2009-09-14 11:30:00,24.81,24.81,24.8,24.8,400.0,19.2192,19.2192,19.2114,19.2114,400.0
2009-09-14 11:35:00,24.81,24.85,24.8,24.85,19600.0,19.2192,19.2502,19.2114,19.2502,19600.0
2009-09-14 11:40:00,24.84,24.84,24.82,24.82,3400.0,19.2424,19.2424,19.2269,19.2269,3400.0
2009-09-14 11:45:00,24.83,24.86,24.83,24.84,18400.0,19.2347,19.2579,19.2347,19.2424,18400.0
2009-09-14 11:50:00,24.84,24.85,24.83,24.83,6400.0,19.2424,19.2502,19.2347,19.2347,6400.0
2009-09-14 11:55:00,24.83,24.83,24.81,24.82,6200.0,19.2347,19.2347,19.2192,19.2269,6200.0
2009-09-14 12:00:00,24.82,24.83,24.82,24.83,5100.0,19.2269,19.2347,19.2269,19.2347,5100.0
2009-09-14 12:05:00,24.83,24.83,24.82,24.83,3800.0,19.2347,19.2347,19.2269,19.2347,3800.0
2009-09-14 12:10:00,24.82,24.83,24.82,24.83,4100.0,19.2269,19.2347,19.2269,19.2347,4100.0
2009-09-14 12:15:00,24.83,24.83,24.82,24.83,3800.0,19.2347,19.2347,19.2269,19.2347,3800.0
2009-09-14 12:20:00,24.83,24.83,24.82,24.83,2600.0,19.2347,19.2347,19.2269,19.2347,2600.0
2009-09-14 12:25:00,24.82,24.85,24.82,24.84,23100.0,19.2269,19.2502,19.2269,19.2424,23100.0
2009-09-14 12:30:00,24.84,24.84,24.79,24.81,13500.0,19.2424,19.2424,19.2037,19.2192,13500.0
2009-09-14 12:35:00,24.81,24.81,24.8,24.81,3100.0,19.2192,19.2192,19.2114,19.2192,3100.0
2009-09-14 12:40:00,24.81,24.82,24.8,24.82,2400.0,19.2192,19.2269,19.2114,19.2269,2400.0
2009-09-14 12:45:00,24.82,24.83,24.81,24.83,2700.0,19.2269,19.2347,19.2192,19.2347,2700.0
2009-09-14 12:50:00,24.82,24.83,24.79,24.8,13500.0,19.2269,19.2347,19.2037,19.2114,13500.0
2009-09-14 12:55:00,24.8,24.8,24.79,24.8,5400.0,19.2114,19.2114,19.2037,19.2114,5400.0
2009-09-14 13:00:00,24.8,24.8,24.78,24.78,5100.0,19.2114,19.2114,19.1959,19.1959,5100.0
2009-09-14 13:05:00,24.79,24.79,24.78,24.79,5000.0,19.2037,19.2037,19.1959,19.2037,5000.0
2009-09-14 13:10:00,24.79,24.79,24.78,24.79,3400.0,19.2037,19.2037,19.1959,19.2037,3400.0
2009-09-14 13:15:00,24.78,24.79,24.78,24.78,5100.0,19.1959,19.2037,19.1959,19.1959,5100.0
2009-09-14 13:20:00,24.79,24.83,24.78,24.83,28400.0,19.2037,19.2347,19.1959,19.2347,28400.0
2009-09-14 13:25:00,24.83,24.85,24.83,24.84,12700.0,19.2347,19.2502,19.2347,19.2424,12700.0
2009-09-14 13:30:00,24.84,24.84,24.83,24.83,2200.0,19.2424,19.2424,19.2347,19.2347,2200.0
2009-09-14 13:35:00,24.84,24.85,24.83,24.85,5200.0,19.2424,19.2502,19.2347,19.2502,5200.0
2009-09-14 13:40:00,24.85,24.85,24.82,24.82,19300.0,19.2502,19.2502,19.2269,19.2269,19300.0
2009-09-14 13:45:00,24.82,24.84,24.82,24.82,11000.0,19.2269,19.2424,19.2269,19.2269,11000.0
2009-09-14 13:50:00,24.81,24.85,24.81,24.83,22100.0,19.2192,19.2502,19.2192,19.2347,22100.0
2009-09-14 13:55:00,24.83,24.86,24.82,24.85,8100.0,19.2347,19.2579,19.2269,19.2502,8100.0
2009-09-14 14:00:00,24.86,24.86,24.82,24.84,21800.0,19.2579,19.2579,19.2269,19.2424,21800.0
2009-09-14 14:05:00,24.85,24.85,24.82,24.82,10700.0,19.2502,19.2502,19.2269,19.2269,10700.0
2009-09-14 14:10:00,24.83,24.85,24.82,24.85,5400.0,19.2347,19.2502,19.2269,19.2502,5400.0
2009-09-14 14:15:00,24.85,24.85,24.83,24.84,9200.0,19.2502,19.2502,19.2347,19.2424,9200.0
2009-09-14 14:20:00,24.83,24.84,24.82,24.82,6000.0,19.2347,19.2424,19.2269,19.2269,6000.0
2009-09-14 14:25:00,24.83,24.89,24.82,24.88,28900.0,19.2347,19.2812,19.2269,19.2734,28900.0
2009-09-14 14:30:00,24.88,24.9,24.87,24.89,188400.0,19.2734,19.2889,19.2657,19.2812,188400.0
2009-09-14 14:35:00,24.89,24.9,24.89,24.89,81000.0,19.2812,19.2889,19.2812,19.2812,81000.0
2009-09-14 14:40:00,24.9,24.9,24.88,24.89,139600.0,19.2889,19.2889,19.2734,19.2812,139600.0
2009-09-14 14:45:00,24.89,24.89,24.87,24.88,16900.0,19.2812,19.2812,19.2657,19.2734,16900.0
2009-09-14 14:50:00,24.88,24.88,24.85,24.85,16500.0,19.2734,19.2734,19.2502,19.2502,16500.0
2009-09-14 14:55:00,24.85,24.91,24.85,24.9,22600.0,19.2502,19.2967,19.2502,19.2889,22600.0
2009-09-14 15:00:00,24.9,24.94,24.9,24.94,30700.0,19.2889,19.3199,19.2889,19.3199,30700.0
2009-09-14 15:05:00,24.94,24.97,24.93,24.94,50700.0,19.3199,19.3431,19.3121,19.3199,50700.0
2009-09-14 15:10:00,24.94,24.95,24.94,24.95,5400.0,19.3199,19.3276,19.3199,19.3276,5400.0
2009-09-14 15:15:00,24.95,24.95,24.94,24.95,14400.0,19.3276,19.3276,19.3199,19.3276,14400.0
2009-09-14 15:20:00,24.95,24.95,24.94,24.94,12300.0,19.3276,19.3276,19.3199,19.3199,12300.0
2009-09-14 15:25:00,24.94,24.95,24.85,24.85,77400.0,19.3199,19.3276,19.2502,19.2502,77400.0
2009-09-14 15:30:00,24.85,24.88,24.84,24.85,64900.0,19.2502,19.2734,19.2424,19.2502,64900.0
2009-09-14 15:35:00,24.84,24.86,24.84,24.85,21600.0,19.2424,19.2579,19.2424,19.2502,21600.0
2009-09-14 15:40:00,24.84,24.91,24.84,24.85,73400.0,19.2424,19.2967,19.2424,19.2502,73400.0
2009-09-14 15:45:00,24.85,24.86,24.84,24.85,57000.0,19.2502,19.2579,19.2424,19.2502,57000.0
2009-09-14 15:50:00,24.85,24.87,24.84,24.85,127000.0,19.2502,19.2657,19.2424,19.2502,127000.0
2009-09-14 15:55:00,24.85,24.86,24.84,24.84,87700.0,19.2502,19.2579,19.2424,19.2424,87700.0
2009-09-15 09:30:00,24.89,24.92,24.7,24.87,44800.0,19.2812,19.3044,19.134,19.2657,44800.0
2009-09-15 09:35:00,24.88,24.92,24.76,24.84,26700.0,19.2734,19.3044,19.1805,19.2424,26700.0
2009-09-15 09:40:00,24.84,24.86,24.64,24.69,76600.0,19.2424,19.2579,19.0875,19.1262,76600.0
2009-09-15 09:45:00,24.69,24.72,24.68,24.72,71800.0,19.1262,19.1495,19.1185,19.1495,71800.0
2009-09-15 09:50:00,24.72,24.78,24.7,24.78,22300.0,19.1495,19.1959,19.134,19.1959,22300.0
2009-09-15 09:55:00,24.78,24.78,24.74,24.75,27500.0,19.1959,19.1959,19.165,19.1727,27500.0
2009-09-15 10:00:00,24.75,24.77,24.7,24.75,38000.0,19.1727,19.1882,19.134,19.1727,38000.0
2009-09-15 10:05:00,24.75,24.84,24.75,24.83,45000.0,19.1727,19.2424,19.1727,19.2347,45000.0
2009-09-15 10:10:00,24.84,24.86,24.81,24.81,51200.0,19.2424,19.2579,19.2192,19.2192,51200.0
2009-09-15 10:15:00,24.81,24.86,24.8,24.85,48700.0,19.2192,19.2579,19.2114,19.2502,48700.0
2009-09-15 10:20:00,24.85,24.86,24.78,24.79,36200.0,19.2502,19.2579,19.1959,19.2037,36200.0
2009-09-15 10:25:00,24.79,24.82,24.78,24.81,47700.0,19.2037,19.2269,19.1959,19.2192,47700.0
2009-09-15 10:30:00,24.81,24.89,24.8,24.82,33300.0,19.2192,19.2812,19.2114,19.2269,33300.0
2009-09-15 10:35:00,24.81,24.82,24.79,24.81,20900.0,19.2192,19.2269,19.2037,19.2192,20900.0
2009-09-15 10:40:00,24.8,24.82,24.79,24.8,19500.0,19.2114,19.2269,19.2037,19.2114,19500.0
2009-09-15 10:45:00,24.79,24.8,24.79,24.79,9000.0,19.2037,19.2114,19.2037,19.2037,9000.0
2009-09-15 10:50:00,24.79,24.8,24.77,24.78,11300.0,19.2037,19.2114,19.1882,19.1959,11300.0
2009-09-15 10:55:00,24.78,24.81,24.78,24.8,15800.0,19.1959,19.2192,19.1959,19.2114,15800.0
2009-09-15 11:00:00,24.8,24.8,24.78,24.78,10100.0,19.2114,19.2114,19.1959,19.1959,10100.0
2009-09-15 11:05:00,24.78,24.8,24.77,24.78,9900.0,19.1959,19.2114,19.1882,19.1959,9900.0
2009-09-15 11:10:00,24.78,24.78,24.77,24.77,4800.0,19.1959,19.1959,19.1882,19.1882,4800.0
2009-09-15 11:15:00,24.76,24.76,24.71,24.72,11300.0,19.1805,19.1805,19.1417,19.1495,11300.0
2009-09-15 11:20:00,24.73,24.78,24.73,24.77,23100.0,19.1572,19.1959,19.1572,19.1882,23100.0
2009-09-15 11:25:00,24.77,24.78,24.75,24.75,19500.0,19.1882,19.1959,19.1727,19.1727,19500.0
2009-09-15 11:30:00,24.75,24.77,24.73,24.77,20000.0,19.1727,19.1882,19.1572,19.1882,20000.0
2009-09-15 11:35:00,24.77,24.84,24.77,24.81,40800.0,19.1882,19.2424,19.1882,19.2192,40800.0
2009-09-15 11:40:00,24.81,24.82,24.81,24.81,4000.0,19.2192,19.2269,19.2192,19.2192,4000.0
2009-09-15 11:45:00,24.81,24.82,24.8,24.81,9700.0,19.2192,19.2269,19.2114,19.2192,9700.0
2009-09-15 11:50:00,24.8,24.81,24.78,24.79,19500.0,19.2114,19.2192,19.1959,19.2037,19500.0
2009-09-15 11:55:00,24.78,24.81,24.78,24.8,36900.0,19.1959,19.2192,19.1959,19.2114,36900.0
2009-09-15 12:00:00,24.79,24.8,24.79,24.79,5300.0,19.2037,19.2114,19.2037,19.2037,5300.0
2009-09-15 12:05:00,24.79,24.8,24.79,24.79,6900.0,19.2037,19.2114,19.2037,19.2037,6900.0
2009-09-15 12:10:00,24.79,24.8,24.76,24.76,18300.0,19.2037,19.2114,19.1805,19.1805,18300.0
2009-09-15 12:15:00,24.76,24.77,24.76,24.77,17800.0,19.1805,19.1882,19.1805,19.1882,17800.0
2009-09-15 12:20:00,24.76,24.77,24.76,24.77,3400.0,19.1805,19.1882,19.1805,19.1882,3400.0
2009-09-15 12:25:00,24.76,24.77,24.76,24.77,9200.0,19.1805,19.1882,19.1805,19.1882,9200.0
2009-09-15 12:30:00,24.76,24.78,24.76,24.77,13300.0,19.1805,19.1959,19.1805,19.1882,13300.0
2009-09-15 12:35:00,24.78,24.78,24.77,24.78,3100.0,19.1959,19.1959,19.1882,19.1959,3100.0
2009-09-15 12:40:00,24.78,24.8,24.77,24.8,9800.0,19.1959,19.2114,19.1882,19.2114,9800.0
2009-09-15 12:45:00,24.8,24.82,24.79,24.82,30600.0,19.2114,19.2269,19.2037,19.2269,30600.0
2009-09-15 12:50:00,24.82,24.82,24.81,24.81,14200.0,19.2269,19.2269,19.2192,19.2192,14200.0
2009-09-15 12:55:00,24.82,24.83,24.81,24.83,20600.0,19.2269,19.2347,19.2192,19.2347,20600.0
2009-09-15 13:00:00,24.83,24.83,24.81,24.82,14700.0,19.2347,19.2347,19.2192,19.2269,14700.0
2009-09-15 13:05:00,24.81,24.82,24.79,24.81,14300.0,19.2192,19.2269,19.2037,19.2192,14300.0
2009-09-15 13:10:00,24.81,24.82,24.81,24.81,4700.0,19.2192,19.2269,19.2192,19.2192,4700.0
2009-09-15 13:15:00,24.82,24.83,24.81,24.82,11100.0,19.2269,19.2347,19.2192,19.2269,11100.0
2009-09-15 13:20:00,24.82,24.82,24.81,24.82,7100.0,19.2269,19.2269,19.2192,19.2269,7100.0
2009-09-15 13:25:00,24.82,24.83,24.81,24.82,7500.0,19.2269,19.2347,19.2192,19.2269,7500.0
2009-09-15 13:30:00,24.82,24.83,24.81,24.81,13100.0,19.2269,19.2347,19.2192,19.2192,13100.0
2009-09-15 13:35:00,24.81,24.81,24.79,24.79,17600.0,19.2192,19.2192,19.2037,19.2037,17600.0
2009-09-15 13:40:00,24.79,24.79,24.78,24.79,4100.0,19.2037,19.2037,19.1959,19.2037,4100.0
2009-09-15 13:45:00,24.78,24.79,24.78,24.78,7300.0,19.1959,19.2037,19.1959,19.1959,7300.0
2009-09-15 13:50:00,24.78,24.79,24.76,24.76,10900.0,19.1959,19.2037,19.1805,19.1805,10900.0
2009-09-15 13:55:00,24.76,24.78,24.76,24.77,10800.0,19.1805,19.1959,19.1805,19.1882,10800.0
2009-09-15 14:00:00,24.77,24.78,24.77,24.78,5200.0,19.1882,19.1959,19.1882,19.1959,5200.0
2009-09-15 14:05:00,24.77,24.78,24.77,24.77,6300.0,19.1882,19.1959,19.1882,19.1882,6300.0
2009-09-15 14:10:00,24.77,24.78,24.77,24.78,6700.0,19.1882,19.1959,19.1882,19.1959,6700.0
2009-09-15 14:15:00,24.77,24.78,24.77,24.78,6600.0,19.1882,19.1959,19.1882,19.1959,6600.0
2009-09-15 14:20:00,24.78,24.78,24.77,24.77,7300.0,19.1959,19.1959,19.1882,19.1882,7300.0
2009-09-15 14:25:00,24.78,24.78,24.77,24.78,6500.0,19.1959,19.1959,19.1882,19.1959,6500.0
2009-09-15 14:30:00,24.78,24.8,24.78,24.79,25800.0,19.1959,19.2114,19.1959,19.2037,25800.0
2009-09-15 14:35:00,24.8,24.8,24.76,24.77,38000.0,19.2114,19.2114,19.1805,19.1882,38000.0
2009-09-15 14:40:00,24.77,24.78,24.76,24.77,21400.0,19.1882,19.1959,19.1805,19.1882,21400.0
2009-09-15 14:45:00,24.77,24.78,24.77,24.78,8400.0,19.1882,19.1959,19.1882,19.1959,8400.0
2009-09-15 14:50:00,24.78,24.78,24.77,24.78,10000.0,19.1959,19.1959,19.1882,19.1959,10000.0
2009-09-15 14:55:00,24.78,24.8,24.77,24.79,25700.0,19.1959,19.2114,19.1882,19.2037,25700.0
2009-09-15 15:00:00,24.79,24.81,24.79,24.8,19000.0,19.2037,19.2192,19.2037,19.2114,19000.0
2009-09-15 15:05:00,24.8,24.83,24.79,24.83,11700.0,19.2114,19.2347,19.2037,19.2347,11700.0
2009-09-15 15:10:00,24.83,24.84,24.82,24.83,48800.0,19.2347,19.2424,19.2269,19.2347,48800.0
2009-09-15 15:15:00,24.84,24.85,24.83,24.84,17600.0,19.2424,19.2502,19.2347,19.2424,17600.0
2009-09-15 15:20:00,24.85,24.89,24.84,24.89,26500.0,19.2502,19.2812,19.2424,19.2812,26500.0
2009-09-15 15:25:00,24.89,24.89,24.88,24.89,16900.0,19.2812,19.2812,19.2734,19.2812,16900.0
2009-09-15 15:30:00,24.89,24.89,24.87,24.88,18500.0,19.2812,19.2812,19.2657,19.2734,18500.0
2009-09-15 15:35:00,24.88,24.88,24.86,24.86,35500.0,19.2734,19.2734,19.2579,19.2579,35500.0
2009-09-15 15:40:00,24.87,24.87,24.81,24.83,38900.0,19.2657,19.2657,19.2192,19.2347,38900.0
2009-09-15 15:45:00,24.83,24.86,24.83,24.86,55200.0,19.2347,19.2579,19.2347,19.2579,55200.0
2009-09-15 15:50:00,24.86,24.89,24.85,24.88,26200.0,19.2579,19.2812,19.2502,19.2734,26200.0
2009-09-15 15:55:00,24.88,24.89,24.85,24.85,93600.0,19.2734,19.2812,19.2502,19.2502,93600.0
2009-09-16 09:30:00,24.83,24.9,24.75,24.8,18200.0,19.2347,19.2889,19.1727,19.2114,18200.0
2009-09-16 09:35:00,24.79,24.8,24.67,24.75,24700.0,19.2037,19.2114,19.1107,19.1727,24700.0
2009-09-16 09:40:00,24.74,24.75,24.72,24.73,14700.0,19.165,19.1727,19.1495,19.1572,14700.0
2009-09-16 09:45:00,24.73,24.75,24.69,24.71,18400.0,19.1572,19.1727,19.1262,19.1417,18400.0
2009-09-16 09:50:00,24.71,24.74,24.71,24.72,9100.0,19.1417,19.165,19.1417,19.1495,9100.0
2009-09-16 09:55:00,24.72,24.75,24.72,24.74,13600.0,19.1495,19.1727,19.1495,19.165,13600.0
2009-09-16 10:00:00,24.74,24.75,24.71,24.71,10700.0,19.165,19.1727,19.1417,19.1417,10700.0
2009-09-16 10:05:00,24.71,24.75,24.71,24.73,12000.0,19.1417,19.1727,19.1417,19.1572,12000.0
2009-09-16 10:10:00,24.74,24.74,24.69,24.73,24800.0,19.165,19.165,19.1262,19.1572,24800.0
2009-09-16 10:15:00,24.74,24.75,24.7,24.7,15400.0,19.165,19.1727,19.134,19.134,15400.0
2009-09-16 10:20:00,24.71,24.71,24.69,24.7,24700.0,19.1417,19.1417,19.1262,19.134,24700.0
2009-09-16 10:25:00,24.7,24.74,24.7,24.74,15400.0,19.134,19.165,19.134,19.165,15400.0
2009-09-16 10:30:00,24.74,24.75,24.72,24.72,10300.0,19.165,19.1727,19.1495,19.1495,10300.0
2009-09-16 10:35:00,24.72,24.74,24.72,24.74,9900.0,19.1495,19.165,19.1495,19.165,9900.0
2009-09-16 10:40:00,24.74,24.76,24.74,24.75,18200.0,19.165,19.1805,19.165,19.1727,18200.0
2009-09-16 10:45:00,24.75,24.76,24.74,24.74,15400.0,19.1727,19.1805,19.165,19.165,15400.0
2009-09-16 10:50:00,24.74,24.74,24.69,24.7,20400.0,19.165,19.165,19.1262,19.134,20400.0
2009-09-16 10:55:00,24.7,24.74,24.69,24.74,9700.0,19.134,19.165,19.1262,19.165,9700.0
2009-09-16 11:00:00,24.74,24.75,24.73,24.73,11300.0,19.165,19.1727,19.1572,19.1572,11300.0
2009-09-16 11:05:00,24.74,24.75,24.71,24.71,20900.0,19.165,19.1727,19.1417,19.1417,20900.0
2009-09-16 11:10:00,24.72,24.74,24.71,24.74,5200.0,19.1495,19.165,19.1417,19.165,5200.0
2009-09-16 11:15:00,24.74,24.75,24.73,24.74,12300.0,19.165,19.1727,19.1572,19.165,12300.0
2009-09-16 11:20:00,24.74,24.74,24.71,24.72,8000.0,19.165,19.165,19.1417,19.1495,8000.0
2009-09-16 11:25:00,24.72,24.74,24.72,24.73,56400.0,19.1495,19.165,19.1495,19.1572,56400.0
2009-09-16 11:30:00,24.74,24.75,24.73,24.75,12500.0,19.165,19.1727,19.1572,19.1727,12500.0
2009-09-16 11:35:00,24.75,24.8,24.75,24.8,20400.0,19.1727,19.2114,19.1727,19.2114,20400.0
2009-09-16 11:40:00,24.8,24.83,24.78,24.8,46800.0,19.2114,19.2347,19.1959,19.2114,46800.0
2009-09-16 11:45:00,24.8,24.81,24.78,24.79,25600.0,19.2114,19.2192,19.1959,19.2037,25600.0
2009-09-16 11:50:00,24.79,24.79,24.78,24.79,7700.0,19.2037,19.2037,19.1959,19.2037,7700.0
2009-09-16 11:55:00,24.78,24.79,24.78,24.79,8700.0,19.1959,19.2037,19.1959,19.2037,8700.0
2009-09-16 12:00:00,24.79,24.82,24.78,24.82,28700.0,19.2037,19.2269,19.1959,19.2269,28700.0
2009-09-16 12:05:00,24.82,24.84,24.81,24.84,13900.0,19.2269,19.2424,19.2192,19.2424,13900.0
2009-09-16 12:10:00,24.83,24.85,24.83,24.85,13400.0,19.2347,19.2502,19.2347,19.2502,13400.0
2009-09-16 12:15:00,24.85,24.85,24.84,24.84,11900.0,19.2502,19.2502,19.2424,19.2424,11900.0
2009-09-16 12:20:00,24.84,24.85,24.82,24.82,24200.0,19.2424,19.2502,19.2269,19.2269,24200.0
2009-09-16 12:25:00,24.82,24.83,24.8,24.8,12400.0,19.2269,19.2347,19.2114,19.2114,12400.0
2009-09-16 12:30:00,24.8,24.81,24.8,24.81,10700.0,19.2114,19.2192,19.2114,19.2192,10700.0
2009-09-16 12:35:00,24.81,24.82,24.81,24.82,7000.0,19.2192,19.2269,19.2192,19.2269,7000.0
2009-09-16 12:40:00,24.82,24.83,24.82,24.83,7200.0,19.2269,19.2347,19.2269,19.2347,7200.0
2009-09-16 12:45:00,24.83,24.84,24.82,24.84,6600.0,19.2347,19.2424,19.2269,19.2424,6600.0
2009-09-16 12:50:00,24.84,24.85,24.83,24.85,13500.0,19.2424,19.2502,19.2347,19.2502,13500.0
2009-09-16 12:55:00,24.84,24.84,24.81,24.82,15700.0,19.2424,19.2424,19.2192,19.2269,15700.0
2009-09-16 13:00:00,24.82,24.85,24.82,24.85,6300.0,19.2269,19.2502,19.2269,19.2502,6300.0
2009-09-16 13:05:00,24.85,24.85,24.84,24.85,6500.0,19.2502,19.2502,19.2424,19.2502,6500.0
2009-09-16 13:10:00,24.86,24.87,24.85,24.87,6700.0,19.2579,19.2657,19.2502,19.2657,6700.0
2009-09-16 13:15:00,24.87,24.9,24.87,24.89,7300.0,19.2657,19.2889,19.2657,19.2812,7300.0
2009-09-16 13:20:00,24.89,24.94,24.89,24.93,33800.0,19.2812,19.3199,19.2812,19.3121,33800.0
2009-09-16 13:25:00,24.94,24.96,24.94,24.96,9200.0,19.3199,19.3354,19.3199,19.3354,9200.0
2009-09-16 13:30:00,24.96,24.97,24.93,24.93,21600.0,19.3354,19.3431,19.3121,19.3121,21600.0
2009-09-16 13:35:00,24.93,24.93,24.9,24.92,11600.0,19.3121,19.3121,19.2889,19.3044,11600.0
2009-09-16 13:40:00,24.92,24.96,24.92,24.96,67200.0,19.3044,19.3354,19.3044,19.3354,67200.0
2009-09-16 13:45:00,24.96,24.96,24.92,24.92,27000.0,19.3354,19.3354,19.3044,19.3044,27000.0
2009-09-16 13:50:00,24.92,24.93,24.91,24.92,9300.0,19.3044,19.3121,19.2967,19.3044,9300.0
2009-09-16 13:55:00,24.93,24.93,24.91,24.93,15300.0,19.3121,19.3121,19.2967,19.3121,15300.0
2009-09-16 14:00:00,24.92,24.95,24.92,24.95,10700.0,19.3044,19.3276,19.3044,19.3276,10700.0
2009-09-16 14:05:00,24.95,24.96,24.95,24.95,8200.0,19.3276,19.3354,19.3276,19.3276,8200.0
2009-09-16 14:10:00,24.95,24.97,24.95,24.97,8900.0,19.3276,19.3431,19.3276,19.3431,8900.0
2009-09-16 14:15:00,24.97,24.99,24.96,24.99,14700.0,19.3431,19.3586,19.3354,19.3586,14700.0
2009-09-16 14:20:00,24.99,24.99,24.98,24.99,3900.0,19.3586,19.3586,19.3509,19.3586,3900.0
2009-09-16 14:25:00,24.99,24.99,24.94,24.94,28800.0,19.3586,19.3586,19.3199,19.3199,28800.0
2009-09-16 14:30:00,24.95,24.96,24.95,24.96,8600.0,19.3276,19.3354,19.3276,19.3354,8600.0
2009-09-16 14:35:00,24.96,24.98,24.96,24.98,6300.0,19.3354,19.3509,19.3354,19.3509,6300.0
2009-09-16 14:40:00,24.97,24.99,24.97,24.98,5400.0,19.3431,19.3586,19.3431,19.3509,5400.0
2009-09-16 14:45:00,24.99,24.99,24.97,24.99,17700.0,19.3586,19.3586,19.3431,19.3586,17700.0
2009-09-16 14:50:00,24.99,25.0,24.98,24.99,18300.0,19.3586,19.3664,19.3509,19.3586,18300.0
2009-09-16 14:55:00,24.99,24.99,24.98,24.99,14800.0,19.3586,19.3586,19.3509,19.3586,14800.0
2009-09-16 15:00:00,24.98,25.0,24.98,24.99,20900.0,19.3509,19.3664,19.3509,19.3586,20900.0
2009-09-16 15:05:00,24.99,24.99,24.98,24.99,7700.0,19.3586,19.3586,19.3509,19.3586,7700.0
2009-09-16 15:10:00,24.99,24.99,24.98,24.99,13200.0,19.3586,19.3586,19.3509,19.3586,13200.0
2009-09-16 15:15:00,24.99,24.99,24.98,24.99,12600.0,19.3586,19.3586,19.3509,19.3586,12600.0
2009-09-16 15:20:00,24.99,25.01,24.99,25.01,23700.0,19.3586,19.3741,19.3586,19.3741,23700.0
2009-09-16 15:25:00,25.01,25.02,25.0,25.0,20700.0,19.3741,19.3819,19.3664,19.3664,20700.0
2009-09-16 15:30:00,25.01,25.02,25.0,25.01,16600.0,19.3741,19.3819,19.3664,19.3741,16600.0
2009-09-16 15:35:00,25.01,25.01,25.0,25.01,8700.0,19.3741,19.3741,19.3664,19.3741,8700.0
2009-09-16 15:40:00,25.01,25.04,25.0,25.04,25700.0,19.3741,19.3974,19.3664,19.3974,25700.0
2009-09-16 15:45:00,25.04,25.08,25.03,25.08,48500.0,19.3974,19.4283,19.3896,19.4283,48500.0
2009-09-16 15:50:00,25.08,25.09,25.03,25.08,94900.0,19.4283,19.4361,19.3896,19.4283,94900.0
2009-09-16 15:55:00,25.08,25.12,25.07,25.12,150900.0,19.4283,19.4593,19.4206,19.4593,150900.0
2009-09-17 09:30:00,25.07,25.07,24.99,25.03,16700.0,19.4206,19.4206,19.3586,19.3896,16700.0
2009-09-17 09:35:00,25.07,25.14,25.07,25.09,21900.0,19.4206,19.4748,19.4206,19.4361,21900.0
2009-09-17 09:40:00,25.08,25.1,25.05,25.08,11500.0,19.4283,19.4438,19.4051,19.4283,11500.0
2009-09-17 09:45:00,25.08,25.11,25.07,25.11,7100.0,19.4283,19.4516,19.4206,19.4516,7100.0
2009-09-17 09:50:00,25.11,25.14,25.09,25.14,8500.0,19.4516,19.4748,19.4361,19.4748,8500.0
2009-09-17 09:55:00,25.13,25.16,25.12,25.15,59400.0,19.4671,19.4903,19.4593,19.4826,59400.0
2009-09-17 10:00:00,25.16,25.21,25.15,25.19,56200.0,19.4903,19.529,19.4826,19.5136,56200.0
2009-09-17 10:05:00,25.18,25.21,25.15,25.19,21500.0,19.5058,19.529,19.4826,19.5136,21500.0
2009-09-17 10:10:00,25.2,25.21,25.17,25.18,9700.0,19.5213,19.529,19.4981,19.5058,9700.0
2009-09-17 10:15:00,25.18,25.19,25.11,25.12,24300.0,19.5058,19.5136,19.4516,19.4593,24300.0
2009-09-17 10:20:00,25.11,25.13,25.06,25.07,33900.0,19.4516,19.4671,19.4129,19.4206,33900.0
2009-09-17 10:25:00,25.07,25.07,25.03,25.06,15600.0,19.4206,19.4206,19.3896,19.4129,15600.0
2009-09-17 10:30:00,25.06,25.1,24.99,25.0,64600.0,19.4129,19.4438,19.3586,19.3664,64600.0
2009-09-17 10:35:00,25.01,25.04,25.0,25.02,17400.0,19.3741,19.3974,19.3664,19.3819,17400.0
2009-09-17 10:40:00,25.02,25.1,25.02,25.1,18700.0,19.3819,19.4438,19.3819,19.4438,18700.0
2009-09-17 10:45:00,25.1,25.16,25.09,25.13,26300.0,19.4438,19.4903,19.4361,19.4671,26300.0
2009-09-17 10:50:00,25.12,25.17,25.09,25.1,53200.0,19.4593,19.4981,19.4361,19.4438,53200.0
2009-09-17 10:55:00,25.1,25.12,25.09,25.12,12900.0,19.4438,19.4593,19.4361,19.4593,12900.0
2009-09-17 11:00:00,25.12,25.16,25.11,25.15,15100.0,19.4593,19.4903,19.4516,19.4826,15100.0
2009-09-17 11:05:00,25.15,25.15,25.09,25.09,6700.0,19.4826,19.4826,19.4361,19.4361,6700.0
2009-09-17 11:10:00,25.09,25.12,25.09,25.12,10400.0,19.4361,19.4593,19.4361,19.4593,10400.0
2009-09-17 11:15:00,25.12,25.12,25.08,25.1,9100.0,19.4593,19.4593,19.4283,19.4438,9100.0
2009-09-17 11:20:00,25.09,25.12,25.09,25.1,11500.0,19.4361,19.4593,19.4361,19.4438,11500.0
2009-09-17 11:25:00,25.1,25.13,25.09,25.13,12500.0,19.4438,19.4671,19.4361,19.4671,12500.0
2009-09-17 11:30:00,25.12,25.13,25.09,25.1,31700.0,19.4593,19.4671,19.4361,19.4438,31700.0
2009-09-17 11:35:00,25.1,25.1,25.07,25.09,13200.0,19.4438,19.4438,19.4206,19.4361,13200.0
2009-09-17 11:40:00,25.09,25.16,25.09,25.15,9200.0,19.4361,19.4903,19.4361,19.4826,9200.0
2009-09-17 11:45:00,25.16,25.18,25.14,25.18,34800.0,19.4903,19.5058,19.4748,19.5058,34800.0
2009-09-17 11:50:00,25.17,25.18,25.12,25.13,17200.0,19.4981,19.5058,19.4593,19.4671,17200.0
2009-09-17 11:55:00,25.12,25.17,25.12,25.17,6100.0,19.4593,19.4981,19.4593,19.4981,6100.0
2009-09-17 12:00:00,25.17,25.22,25.17,25.22,18700.0,19.4981,19.5368,19.4981,19.5368,18700.0
2009-09-17 12:05:00,25.22,25.23,25.18,25.2,19600.0,19.5368,19.5445,19.5058,19.5213,19600.0
2009-09-17 12:10:00,25.2,25.2,25.12,25.12,23200.0,19.5213,19.5213,19.4593,19.4593,23200.0
2009-09-17 12:15:00,25.13,25.16,25.12,25.12,11500.0,19.4671,19.4903,19.4593,19.4593,11500.0
2009-09-17 12:20:00,25.12,25.15,25.1,25.14,6300.0,19.4593,19.4826,19.4438,19.4748,6300.0
2009-09-17 12:25:00,25.15,25.17,25.14,25.16,7900.0,19.4826,19.4981,19.4748,19.4903,7900.0
2009-09-17 12:30:00,25.15,25.19,25.15,25.19,10900.0,19.4826,19.5136,19.4826,19.5136,10900.0
2009-09-17 12:35:00,25.19,25.19,25.18,25.19,3500.0,19.5136,19.5136,19.5058,19.5136,3500.0
2009-09-17 12:40:00,25.19,25.19,25.14,25.17,16300.0,19.5136,19.5136,19.4748,19.4981,16300.0
2009-09-17 12:45:00,25.17,25.17,25.08,25.14,43500.0,19.4981,19.4981,19.4283,19.4748,43500.0
2009-09-17 12:50:00,25.14,25.17,25.12,25.16,18900.0,19.4748,19.4981,19.4593,19.4903,18900.0
2009-09-17 12:55:00,25.16,25.16,25.09,25.13,65700.0,19.4903,19.4903,19.4361,19.4671,65700.0
2009-09-17 13:00:00,25.13,25.15,25.07,25.12,20500.0,19.4671,19.4826,19.4206,19.4593,20500.0
2009-09-17 13:05:00,25.11,25.14,25.1,25.14,6400.0,19.4516,19.4748,19.4438,19.4748,6400.0
2009-09-17 13:10:00,25.14,25.16,25.1,25.11,17700.0,19.4748,19.4903,19.4438,19.4516,17700.0
2009-09-17 13:15:00,25.1,25.1,25.07,25.07,2900.0,19.4438,19.4438,19.4206,19.4206,2900.0
2009-09-17 13:20:00,25.07,25.07,25.04,25.04,9600.0,19.4206,19.4206,19.3974,19.3974,9600.0
2009-09-17 13:25:00,25.05,25.05,25.0,25.03,9000.0,19.4051,19.4051,19.3664,19.3896,9000.0
2009-09-17 13:30:00,25.03,25.08,25.03,25.08,6000.0,19.3896,19.4283,19.3896,19.4283,6000.0
2009-09-17 13:35:00,25.08,25.09,25.07,25.09,3800.0,19.4283,19.4361,19.4206,19.4361,3800.0
2009-09-17 13:40:00,25.09,25.09,25.05,25.07,8700.0,19.4361,19.4361,19.4051,19.4206,8700.0
2009-09-17 13:45:00,25.07,25.09,25.07,25.09,3100.0,19.4206,19.4361,19.4206,19.4361,3100.0
2009-09-17 13:50:00,25.09,25.1,25.09,25.1,3600.0,19.4361,19.4438,19.4361,19.4438,3600.0
2009-09-17 13:55:00,25.1,25.1,25.09,25.09,7100.0,19.4438,19.4438,19.4361,19.4361,7100.0
2009-09-17 14:00:00,25.1,25.1,25.09,25.1,5900.0,19.4438,19.4438,19.4361,19.4438,5900.0
2009-09-17 14:05:00,25.1,25.11,25.08,25.09,16300.0,19.4438,19.4516,19.4283,19.4361,16300.0
2009-09-17 14:10:00,25.09,25.1,25.08,25.1,7700.0,19.4361,19.4438,19.4283,19.4438,7700.0
2009-09-17 14:15:00,25.1,25.1,25.08,25.09,13200.0,19.4438,19.4438,19.4283,19.4361,13200.0
2009-09-17 14:20:00,25.09,25.11,25.08,25.1,10700.0,19.4361,19.4516,19.4283,19.4438,10700.0
2009-09-17 14:25:00,25.1,25.13,25.07,25.08,55100.0,19.4438,19.4671,19.4206,19.4283,55100.0
2009-09-17 14:30:00,25.08,25.09,25.08,25.09,4500.0,19.4283,19.4361,19.4283,19.4361,4500.0
2009-09-17 14:35:00,25.1,25.1,25.07,25.08,8800.0,19.4438,19.4438,19.4206,19.4283,8800.0
2009-09-17 14:40:00,25.08,25.11,25.07,25.11,6400.0,19.4283,19.4516,19.4206,19.4516,6400.0
2009-09-17 14:45:00,25.11,25.12,25.1,25.12,7700.0,19.4516,19.4593,19.4438,19.4593,7700.0
2009-09-17 14:50:00,25.13,25.14,25.13,25.13,5200.0,19.4671,19.4748,19.4671,19.4671,5200.0
2009-09-17 14:55:00,25.14,25.14,25.13,25.13,2400.0,19.4748,19.4748,19.4671,19.4671,2400.0
2009-09-17 15:00:00,25.14,25.14,25.13,25.14,6600.0,19.4748,19.4748,19.4671,19.4748,6600.0
2009-09-17 15:05:00,25.14,25.14,25.13,25.14,6500.0,19.4748,19.4748,19.4671,19.4748,6500.0
2009-09-17 15:10:00,25.14,25.14,25.13,25.14,12000.0,19.4748,19.4748,19.4671,19.4748,12000.0
2009-09-17 15:15:00,25.13,25.14,25.13,25.14,12600.0,19.4671,19.4748,19.4671,19.4748,12600.0
2009-09-17 15:20:00,25.14,25.16,25.13,25.15,32600.0,19.4748,19.4903,19.4671,19.4826,32600.0
2009-09-17 15:25:00,25.15,25.15,25.14,25.15,12800.0,19.4826,19.4826,19.4748,19.4826,12800.0
2009-09-17 15:30:00,25.14,25.15,25.09,25.09,36000.0,19.4748,19.4826,19.4361,19.4361,36000.0
2009-09-17 15:35:00,25.09,25.12,25.09,25.11,23100.0,19.4361,19.4593,19.4361,19.4516,23100.0
2009-09-17 15:40:00,25.12,25.12,25.1,25.11,14200.0,19.4593,19.4593,19.4438,19.4516,14200.0
2009-09-17 15:45:00,25.11,25.11,25.1,25.1,42200.0,19.4516,19.4516,19.4438,19.4438,42200.0
2009-09-17 15:50:00,25.1,25.11,25.03,25.04,41800.0,19.4438,19.4516,19.3896,19.3974,41800.0
2009-09-17 15:55:00,25.04,25.08,25.02,25.08,95100.0,19.3974,19.4283,19.3819,19.4283,95100.0
2009-09-18 09:30:00,25.12,25.22,25.0,25.05,248100.0,19.4593,19.5368,19.3664,19.4051,248100.0
2009-09-18 09:35:00,25.03,25.04,24.82,24.84,58900.0,19.3896,19.3974,19.2269,19.2424,58900.0
2009-09-18 09:40:00,24.83,24.86,24.8,24.82,25100.0,19.2347,19.2579,19.2114,19.2269,25100.0
2009-09-18 09:45:00,24.82,24.9,24.82,24.84,27900.0,19.2269,19.2889,19.2269,19.2424,27900.0
2009-09-18 09:50:00,24.85,24.85,24.82,24.85,112200.0,19.2502,19.2502,19.2269,19.2502,112200.0
2009-09-18 09:55:00,24.85,24.85,24.77,24.78,175300.0,19.2502,19.2502,19.1882,19.1959,175300.0
2009-09-18 10:00:00,24.77,24.78,24.77,24.78,4100.0,19.1882,19.1959,19.1882,19.1959,4100.0
2009-09-18 10:05:00,24.79,24.79,24.73,24.73,13300.0,19.2037,19.2037,19.1572,19.1572,13300.0
2009-09-18 10:10:00,24.73,24.8,24.73,24.79,11500.0,19.1572,19.2114,19.1572,19.2037,11500.0
2009-09-18 10:15:00,24.8,24.8,24.78,24.8,4200.0,19.2114,19.2114,19.1959,19.2114,4200.0
2009-09-18 10:20:00,24.8,24.81,24.78,24.8,7400.0,19.2114,19.2192,19.1959,19.2114,7400.0
2009-09-18 10:25:00,24.8,24.81,24.78,24.79,14100.0,19.2114,19.2192,19.1959,19.2037,14100.0
2009-09-18 10:30:00,24.79,24.88,24.79,24.88,51900.0,19.2037,19.2734,19.2037,19.2734,51900.0
2009-09-18 10:35:00,24.87,24.88,24.85,24.85,17200.0,19.2657,19.2734,19.2502,19.2502,17200.0
2009-09-18 10:40:00,24.86,24.89,24.85,24.87,6600.0,19.2579,19.2812,19.2502,19.2657,6600.0
2009-09-18 10:45:00,24.88,24.88,24.85,24.87,19000.0,19.2734,19.2734,19.2502,19.2657,19000.0
2009-09-18 10:50:00,24.87,24.88,24.86,24.88,5200.0,19.2657,19.2734,19.2579,19.2734,5200.0
2009-09-18 10:55:00,24.88,24.89,24.85,24.87,18500.0,19.2734,19.2812,19.2502,19.2657,18500.0
2009-09-18 11:00:00,24.88,24.88,24.85,24.85,10000.0,19.2734,19.2734,19.2502,19.2502,10000.0
2009-09-18 11:05:00,24.85,24.87,24.85,24.87,4600.0,19.2502,19.2657,19.2502,19.2657,4600.0
2009-09-18 11:10:00,24.87,24.87,24.86,24.86,1900.0,19.2657,19.2657,19.2579,19.2579,1900.0
2009-09-18 11:15:00,24.86,24.88,24.86,24.86,4800.0,19.2579,19.2734,19.2579,19.2579,4800.0
2009-09-18 11:20:00,24.86,24.87,24.86,24.87,2500.0,19.2579,19.2657,19.2579,19.2657,2500.0
2009-09-18 11:25:00,24.87,24.87,24.86,24.86,1800.0,19.2657,19.2657,19.2579,19.2579,1800.0
2009-09-18 11:30:00,24.86,24.87,24.86,24.86,7200.0,19.2579,19.2657,19.2579,19.2579,7200.0
2009-09-18 11:35:00,24.86,24.86,24.83,24.85,63100.0,19.2579,19.2579,19.2347,19.2502,63100.0
2009-09-18 11:40:00,24.85,24.86,24.82,24.85,33300.0,19.2502,19.2579,19.2269,19.2502,33300.0
2009-09-18 11:45:00,24.85,24.86,24.82,24.83,19600.0,19.2502,19.2579,19.2269,19.2347,19600.0
2009-09-18 11:50:00,24.84,24.84,24.83,24.84,4400.0,19.2424,19.2424,19.2347,19.2424,4400.0
2009-09-18 11:55:00,24.85,24.86,24.83,24.84,4600.0,19.2502,19.2579,19.2347,19.2424,4600.0
2009-09-18 12:00:00,24.83,24.83,24.79,24.81,9700.0,19.2347,19.2347,19.2037,19.2192,9700.0
2009-09-18 12:05:00,24.81,24.82,24.77,24.78,8700.0,19.2192,19.2269,19.1882,19.1959,8700.0
2009-09-18 12:10:00,24.78,24.81,24.78,24.81,7800.0,19.1959,19.2192,19.1959,19.2192,7800.0
2009-09-18 12:15:00,24.81,24.83,24.81,24.83,5200.0,19.2192,19.2347,19.2192,19.2347,5200.0
2009-09-18 12:20:00,24.83,24.83,24.82,24.82,3600.0,19.2347,19.2347,19.2269,19.2269,3600.0
2009-09-18 12:25:00,24.82,24.83,24.81,24.81,5800.0,19.2269,19.2347,19.2192,19.2192,5800.0
2009-09-18 12:30:00,24.81,24.83,24.81,24.83,6700.0,19.2192,19.2347,19.2192,19.2347,6700.0
2009-09-18 12:35:00,24.82,24.83,24.79,24.8,17600.0,19.2269,19.2347,19.2037,19.2114,17600.0
2009-09-18 12:40:00,24.79,24.81,24.79,24.81,6700.0,19.2037,19.2192,19.2037,19.2192,6700.0
2009-09-18 12:45:00,24.81,24.82,24.81,24.81,2300.0,19.2192,19.2269,19.2192,19.2192,2300.0
2009-09-18 12:50:00,24.82,24.82,24.81,24.82,2000.0,19.2269,19.2269,19.2192,19.2269,2000.0
2009-09-18 12:55:00,24.82,24.84,24.82,24.84,5700.0,19.2269,19.2424,19.2269,19.2424,5700.0
2009-09-18 13:00:00,24.84,24.86,24.84,24.85,6200.0,19.2424,19.2579,19.2424,19.2502,6200.0
2009-09-18 13:05:00,24.86,24.86,24.85,24.86,1300.0,19.2579,19.2579,19.2502,19.2579,1300.0
2009-09-18 13:10:00,24.86,24.86,24.85,24.86,4300.0,19.2579,19.2579,19.2502,19.2579,4300.0
2009-09-18 13:15:00,24.86,24.87,24.85,24.86,17600.0,19.2579,19.2657,19.2502,19.2579,17600.0
2009-09-18 13:20:00,24.85,24.86,24.85,24.85,5600.0,19.2502,19.2579,19.2502,19.2502,5600.0
2009-09-18 13:25:00,24.85,24.86,24.85,24.85,11200.0,19.2502,19.2579,19.2502,19.2502,11200.0
2009-09-18 13:30:00,24.85,24.86,24.85,24.85,3500.0,19.2502,19.2579,19.2502,19.2502,3500.0
2009-09-18 13:35:00,24.85,24.86,24.85,24.85,4700.0,19.2502,19.2579,19.2502,19.2502,4700.0
2009-09-18 13:40:00,24.85,24.86,24.85,24.85,1200.0,19.2502,19.2579,19.2502,19.2502,1200.0
2009-09-18 13:45:00,24.86,24.9,24.86,24.88,18200.0,19.2579,19.2889,19.2579,19.2734,18200.0
2009-09-18 13:50:00,24.89,24.89,24.88,24.89,2500.0,19.2812,19.2812,19.2734,19.2812,2500.0
2009-09-18 13:55:00,24.89,24.89,24.88,24.88,3900.0,19.2812,19.2812,19.2734,19.2734,3900.0
2009-09-18 14:00:00,24.89,24.9,24.88,24.9,15500.0,19.2812,19.2889,19.2734,19.2889,15500.0
2009-09-18 14:05:00,24.9,24.9,24.89,24.89,2100.0,19.2889,19.2889,19.2812,19.2812,2100.0
2009-09-18 14:10:00,24.89,24.9,24.88,24.88,19900.0,19.2812,19.2889,19.2734,19.2734,19900.0
2009-09-18 14:15:00,24.89,24.95,24.89,24.94,30400.0,19.2812,19.3276,19.2812,19.3199,30400.0
2009-09-18 14:20:00,24.94,24.97,24.94,24.97,24300.0,19.3199,19.3431,19.3199,19.3431,24300.0
2009-09-18 14:25:00,24.97,24.98,24.97,24.97,13500.0,19.3431,19.3509,19.3431,19.3431,13500.0
2009-09-18 14:30:00,24.97,24.98,24.95,24.95,42000.0,19.3431,19.3509,19.3276,19.3276,42000.0
2009-09-18 14:35:00,24.95,24.96,24.95,24.96,2900.0,19.3276,19.3354,19.3276,19.3354,2900.0
2009-09-18 14:40:00,24.95,24.96,24.95,24.95,9900.0,19.3276,19.3354,19.3276,19.3276,9900.0
2009-09-18 14:45:00,24.95,24.96,24.95,24.96,13000.0,19.3276,19.3354,19.3276,19.3354,13000.0
2009-09-18 14:50:00,24.95,24.96,24.94,24.94,15700.0,19.3276,19.3354,19.3199,19.3199,15700.0
2009-09-18 14:55:00,24.94,24.95,24.93,24.94,10400.0,19.3199,19.3276,19.3121,19.3199,10400.0
2009-09-18 15:00:00,24.94,24.96,24.92,24.94,30000.0,19.3199,19.3354,19.3044,19.3199,30000.0
2009-09-18 15:05:00,24.94,24.94,24.92,24.92,9800.0,19.3199,19.3199,19.3044,19.3044,9800.0
2009-09-18 15:10:00,24.92,24.95,24.92,24.94,21800.0,19.3044,19.3276,19.3044,19.3199,21800.0
2009-09-18 15:15:00,24.94,24.94,24.93,24.93,5600.0,19.3199,19.3199,19.3121,19.3121,5600.0
2009-09-18 15:20:00,24.94,24.94,24.92,24.94,13900.0,19.3199,19.3199,19.3044,19.3199,13900.0
2009-09-18 15:25:00,24.94,24.96,24.93,24.94,23200.0,19.3199,19.3354,19.3121,19.3199,23200.0
2009-09-18 15:30:00,24.94,24.96,24.94,24.96,22400.0,19.3199,19.3354,19.3199,19.3354,22400.0
2009-09-18 15:35:00,24.96,24.97,24.95,24.95,30500.0,19.3354,19.3431,19.3276,19.3276,30500.0
2009-09-18 15:40:00,24.94,24.96,24.94,24.95,68900.0,19.3199,19.3354,19.3199,19.3276,68900.0
2009-09-18 15:45:00,24.95,24.96,24.93,24.93,45900.0,19.3276,19.3354,19.3121,19.3121,45900.0
2009-09-18 15:50:00,24.93,24.94,24.92,24.93,46100.0,19.3121,19.3199,19.3044,19.3121,46100.0
2009-09-18 15:55:00,24.93,24.94,24.91,24.91,68300.0,19.3121,19.3199,19.2967,19.2967,68300.0
2009-09-21 09:30:00,24.82,24.84,24.61,24.61,35100.0,19.2269,19.2424,19.0643,19.0643,35100.0
2009-09-21 09:35:00,24.63,24.74,24.6,24.62,16300.0,19.0797,19.165,19.0565,19.072,16300.0
2009-09-21 09:40:00,24.59,24.68,24.59,24.66,34100.0,19.0488,19.1185,19.0488,19.103,34100.0
2009-09-21 09:45:00,24.66,24.71,24.65,24.7,19600.0,19.103,19.1417,19.0952,19.134,19600.0
2009-09-21 09:50:00,24.7,24.72,24.66,24.7,24200.0,19.134,19.1495,19.103,19.134,24200.0
2009-09-21 09:55:00,24.7,24.73,24.64,24.7,31600.0,19.134,19.1572,19.0875,19.134,31600.0
2009-09-21 10:00:00,24.7,24.74,24.66,24.72,21800.0,19.134,19.165,19.103,19.1495,21800.0
2009-09-21 10:05:00,24.72,24.76,24.72,24.74,10900.0,19.1495,19.1805,19.1495,19.165,10900.0
2009-09-21 10:10:00,24.74,24.77,24.74,24.77,11100.0,19.165,19.1882,19.165,19.1882,11100.0
2009-09-21 10:15:00,24.77,24.84,24.75,24.84,30300.0,19.1882,19.2424,19.1727,19.2424,30300.0
2009-09-21 10:20:00,24.84,24.89,24.84,24.89,19500.0,19.2424,19.2812,19.2424,19.2812,19500.0
2009-09-21 10:25:00,24.89,24.95,24.89,24.94,22200.0,19.2812,19.3276,19.2812,19.3199,22200.0
2009-09-21 10:30:00,24.94,24.95,24.91,24.91,16500.0,19.3199,19.3276,19.2967,19.2967,16500.0
2009-09-21 10:35:00,24.9,24.97,24.9,24.96,20300.0,19.2889,19.3431,19.2889,19.3354,20300.0
2009-09-21 10:40:00,24.97,24.99,24.95,24.97,11300.0,19.3431,19.3586,19.3276,19.3431,11300.0
2009-09-21 10:45:00,24.97,24.99,24.96,24.99,8100.0,19.3431,19.3586,19.3354,19.3586,8100.0
2009-09-21 10:50:00,24.98,24.99,24.94,24.95,18600.0,19.3509,19.3586,19.3199,19.3276,18600.0
2009-09-21 10:55:00,24.94,24.95,24.91,24.94,11600.0,19.3199,19.3276,19.2967,19.3199,11600.0
2009-09-21 11:00:00,24.94,24.95,24.9,24.91,9800.0,19.3199,19.3276,19.2889,19.2967,9800.0
2009-09-21 11:05:00,24.91,24.96,24.88,24.95,21400.0,19.2967,19.3354,19.2734,19.3276,21400.0
2009-09-21 11:10:00,24.96,24.98,24.95,24.95,10800.0,19.3354,19.3509,19.3276,19.3276,10800.0
2009-09-21 11:15:00,24.95,24.97,24.94,24.97,12100.0,19.3276,19.3431,19.3199,19.3431,12100.0
2009-09-21 11:20:00,24.97,25.0,24.96,25.0,24100.0,19.3431,19.3664,19.3354,19.3664,24100.0
2009-09-21 11:25:00,25.0,25.03,24.99,24.99,24500.0,19.3664,19.3896,19.3586,19.3586,24500.0
2009-09-21 11:30:00,24.99,25.05,24.99,25.05,19100.0,19.3586,19.4051,19.3586,19.4051,19100.0
2009-09-21 11:35:00,25.05,25.05,25.02,25.04,10900.0,19.4051,19.4051,19.3819,19.3974,10900.0
2009-09-21 11:40:00,25.03,25.03,24.99,24.99,14400.0,19.3896,19.3896,19.3586,19.3586,14400.0
2009-09-21 11:45:00,24.98,24.98,24.97,24.98,10800.0,19.3509,19.3509,19.3431,19.3509,10800.0
2009-09-21 11:50:00,24.98,24.98,24.97,24.98,5900.0,19.3509,19.3509,19.3431,19.3509,5900.0
2009-09-21 11:55:00,24.98,25.0,24.98,25.0,16900.0,19.3509,19.3664,19.3509,19.3664,16900.0
2009-09-21 12:00:00,25.0,25.0,24.99,25.0,24100.0,19.3664,19.3664,19.3586,19.3664,24100.0
2009-09-21 12:05:00,25.0,25.0,24.98,24.98,12600.0,19.3664,19.3664,19.3509,19.3509,12600.0
2009-09-21 12:10:00,24.98,25.0,24.98,25.0,9900.0,19.3509,19.3664,19.3509,19.3664,9900.0
2009-09-21 12:15:00,24.99,25.0,24.97,24.97,19600.0,19.3586,19.3664,19.3431,19.3431,19600.0
2009-09-21 12:20:00,24.97,24.98,24.97,24.97,3000.0,19.3431,19.3509,19.3431,19.3431,3000.0
2009-09-21 12:25:00,24.98,25.0,24.97,25.0,9600.0,19.3509,19.3664,19.3431,19.3664,9600.0
2009-09-21 12:30:00,25.0,25.0,24.99,24.99,5800.0,19.3664,19.3664,19.3586,19.3586,5800.0
2009-09-21 12:35:00,24.99,25.0,24.99,24.99,8300.0,19.3586,19.3664,19.3586,19.3586,8300.0
2009-09-21 12:40:00,25.0,25.0,24.99,24.99,28100.0,19.3664,19.3664,19.3586,19.3586,28100.0
2009-09-21 12:45:00,24.99,25.0,24.95,24.95,15700.0,19.3586,19.3664,19.3276,19.3276,15700.0
2009-09-21 12:50:00,24.95,24.98,24.95,24.98,14000.0,19.3276,19.3509,19.3276,19.3509,14000.0
2009-09-21 12:55:00,24.98,24.99,24.97,24.97,9300.0,19.3509,19.3586,19.3431,19.3431,9300.0
2009-09-21 13:00:00,24.98,24.98,24.97,24.98,4300.0,19.3509,19.3509,19.3431,19.3509,4300.0
2009-09-21 13:05:00,24.98,24.98,24.97,24.97,14900.0,19.3509,19.3509,19.3431,19.3431,14900.0
2009-09-21 13:10:00,24.97,24.98,24.97,24.97,9400.0,19.3431,19.3509,19.3431,19.3431,9400.0
2009-09-21 13:15:00,24.97,24.98,24.97,24.98,8800.0,19.3431,19.3509,19.3431,19.3509,8800.0
2009-09-21 13:20:00,24.98,25.0,24.97,25.0,21200.0,19.3509,19.3664,19.3431,19.3664,21200.0
2009-09-21 13:25:00,24.99,25.0,24.99,24.99,10700.0,19.3586,19.3664,19.3586,19.3586,10700.0
2009-09-21 13:30:00,24.99,25.0,24.99,25.0,8300.0,19.3586,19.3664,19.3586,19.3664,8300.0
2009-09-21 13:35:00,25.0,25.0,24.99,24.99,9200.0,19.3664,19.3664,19.3586,19.3586,9200.0
2009-09-21 13:40:00,25.0,25.0,24.99,25.0,5800.0,19.3664,19.3664,19.3586,19.3664,5800.0
2009-09-21 13:45:00,25.0,25.0,24.99,24.99,8100.0,19.3664,19.3664,19.3586,19.3586,8100.0
2009-09-21 13:50:00,25.0,25.0,24.99,25.0,35100.0,19.3664,19.3664,19.3586,19.3664,35100.0
2009-09-21 13:55:00,25.0,25.0,24.99,24.99,7500.0,19.3664,19.3664,19.3586,19.3586,7500.0
2009-09-21 14:00:00,25.0,25.01,24.99,25.01,28300.0,19.3664,19.3741,19.3586,19.3741,28300.0
2009-09-21 14:05:00,25.01,25.01,24.95,24.95,42000.0,19.3741,19.3741,19.3276,19.3276,42000.0
2009-09-21 14:10:00,24.95,24.98,24.93,24.98,25000.0,19.3276,19.3509,19.3121,19.3509,25000.0
2009-09-21 14:15:00,24.98,24.99,24.97,24.98,4400.0,19.3509,19.3586,19.3431,19.3509,4400.0
2009-09-21 14:20:00,24.99,25.01,24.98,25.0,41000.0,19.3586,19.3741,19.3509,19.3664,41000.0
2009-09-21 14:25:00,24.99,25.0,24.98,24.99,8000.0,19.3586,19.3664,19.3509,19.3586,8000.0
2009-09-21 14:30:00,24.99,25.0,24.98,24.99,9200.0,19.3586,19.3664,19.3509,19.3586,9200.0
2009-09-21 14:35:00,25.0,25.0,24.99,25.0,5200.0,19.3664,19.3664,19.3586,19.3664,5200.0
2009-09-21 14:40:00,25.0,25.01,24.98,24.98,34900.0,19.3664,19.3741,19.3509,19.3509,34900.0
2009-09-21 14:45:00,24.99,25.0,24.98,25.0,9200.0,19.3586,19.3664,19.3509,19.3664,9200.0
2009-09-21 14:50:00,25.0,25.0,24.99,24.99,8900.0,19.3664,19.3664,19.3586,19.3586,8900.0
2009-09-21 14:55:00,25.0,25.01,24.99,25.0,23900.0,19.3664,19.3741,19.3586,19.3664,23900.0
2009-09-21 15:00:00,25.0,25.01,24.94,24.96,65400.0,19.3664,19.3741,19.3199,19.3354,65400.0
2009-09-21 15:05:00,24.96,24.99,24.96,24.98,22700.0,19.3354,19.3586,19.3354,19.3509,22700.0
2009-09-21 15:10:00,24.98,24.98,24.97,24.98,9900.0,19.3509,19.3509,19.3431,19.3509,9900.0
2009-09-21 15:15:00,24.98,25.01,24.98,25.0,152600.0,19.3509,19.3741,19.3509,19.3664,152600.0
2009-09-21 15:20:00,25.0,25.0,24.97,24.98,25200.0,19.3664,19.3664,19.3431,19.3509,25200.0
2009-09-21 15:25:00,24.98,24.99,24.97,24.98,15000.0,19.3509,19.3586,19.3431,19.3509,15000.0
2009-09-21 15:30:00,24.97,24.98,24.93,24.93,57500.0,19.3431,19.3509,19.3121,19.3121,57500.0
2009-09-21 15:35:00,24.94,24.97,24.93,24.95,41600.0,19.3199,19.3431,19.3121,19.3276,41600.0
2009-09-21 15:40:00,24.96,24.98,24.95,24.98,46300.0,19.3354,19.3509,19.3276,19.3509,46300.0
2009-09-21 15:45:00,24.98,25.0,24.94,24.94,67100.0,19.3509,19.3664,19.3199,19.3199,67100.0
2009-09-21 15:50:00,24.95,24.96,24.93,24.93,56300.0,19.3276,19.3354,19.3121,19.3121,56300.0
2009-09-21 15:55:00,24.94,24.96,24.92,24.93,123700.0,19.3199,19.3354,19.3044,19.3121,123700.0
2009-09-22 09:30:00,24.97,24.99,24.74,24.76,26900.0,19.3431,19.3586,19.165,19.1805,26900.0
2009-09-22 09:35:00,24.8,24.83,24.71,24.71,9000.0,19.2114,19.2347,19.1417,19.1417,9000.0
2009-09-22 09:40:00,24.71,24.79,24.68,24.72,83000.0,19.1417,19.2037,19.1185,19.1495,83000.0
2009-09-22 09:45:00,24.72,24.77,24.69,24.74,13600.0,19.1495,19.1882,19.1262,19.165,13600.0
2009-09-22 09:50:00,24.74,24.78,24.71,24.78,26600.0,19.165,19.1959,19.1417,19.1959,26600.0
2009-09-22 09:55:00,24.77,24.79,24.74,24.76,65300.0,19.1882,19.2037,19.165,19.1805,65300.0
2009-09-22 10:00:00,24.74,24.77,24.7,24.77,12100.0,19.165,19.1882,19.134,19.1882,12100.0
2009-09-22 10:05:00,24.77,24.81,24.75,24.8,21700.0,19.1882,19.2192,19.1727,19.2114,21700.0
2009-09-22 10:10:00,24.81,24.83,24.76,24.8,29900.0,19.2192,19.2347,19.1805,19.2114,29900.0
2009-09-22 10:15:00,24.8,24.8,24.75,24.8,11700.0,19.2114,19.2114,19.1727,19.2114,11700.0
2009-09-22 10:20:00,24.8,24.82,24.79,24.82,8600.0,19.2114,19.2269,19.2037,19.2269,8600.0
2009-09-22 10:25:00,24.82,24.83,24.81,24.81,6900.0,19.2269,19.2347,19.2192,19.2192,6900.0
2009-09-22 10:30:00,24.81,24.81,24.77,24.78,20100.0,19.2192,19.2192,19.1882,19.1959,20100.0
2009-09-22 10:35:00,24.79,24.81,24.78,24.81,5600.0,19.2037,19.2192,19.1959,19.2192,5600.0
2009-09-22 10:40:00,24.81,24.84,24.8,24.84,8600.0,19.2192,19.2424,19.2114,19.2424,8600.0
2009-09-22 10:45:00,24.84,24.84,24.82,24.82,5900.0,19.2424,19.2424,19.2269,19.2269,5900.0
2009-09-22 10:50:00,24.82,24.82,24.81,24.82,800.0,19.2269,19.2269,19.2192,19.2269,800.0
2009-09-22 10:55:00,24.82,24.82,24.81,24.81,6900.0,19.2269,19.2269,19.2192,19.2192,6900.0
2009-09-22 11:00:00,24.81,24.82,24.79,24.79,10600.0,19.2192,19.2269,19.2037,19.2037,10600.0
2009-09-22 11:05:00,24.8,24.8,24.79,24.8,4500.0,19.2114,19.2114,19.2037,19.2114,4500.0
2009-09-22 11:10:00,24.79,24.8,24.79,24.8,2200.0,19.2037,19.2114,19.2037,19.2114,2200.0
2009-09-22 11:15:00,24.79,24.81,24.79,24.81,13100.0,19.2037,19.2192,19.2037,19.2192,13100.0
2009-09-22 11:20:00,24.81,24.81,24.8,24.81,6600.0,19.2192,19.2192,19.2114,19.2192,6600.0
2009-09-22 11:25:00,24.8,24.81,24.8,24.8,6300.0,19.2114,19.2192,19.2114,19.2114,6300.0
2009-09-22 11:30:00,24.81,24.82,24.8,24.82,6600.0,19.2192,19.2269,19.2114,19.2269,6600.0
2009-09-22 11:35:00,24.82,24.82,24.8,24.81,10700.0,19.2269,19.2269,19.2114,19.2192,10700.0
2009-09-22 11:40:00,24.81,24.81,24.8,24.81,4800.0,19.2192,19.2192,19.2114,19.2192,4800.0
2009-09-22 11:45:00,24.81,24.82,24.8,24.82,10300.0,19.2192,19.2269,19.2114,19.2269,10300.0
2009-09-22 11:50:00,24.82,24.82,24.81,24.82,5700.0,19.2269,19.2269,19.2192,19.2269,5700.0
2009-09-22 11:55:00,24.82,24.83,24.81,24.82,8000.0,19.2269,19.2347,19.2192,19.2269,8000.0
2009-09-22 12:00:00,24.83,24.84,24.82,24.82,56500.0,19.2347,19.2424,19.2269,19.2269,56500.0
2009-09-22 12:05:00,24.82,24.83,24.8,24.81,21300.0,19.2269,19.2347,19.2114,19.2192,21300.0
2009-09-22 12:10:00,24.82,24.84,24.82,24.84,12000.0,19.2269,19.2424,19.2269,19.2424,12000.0
2009-09-22 12:15:00,24.84,24.84,24.82,24.84,7700.0,19.2424,19.2424,19.2269,19.2424,7700.0
2009-09-22 12:20:00,24.84,24.84,24.82,24.83,8100.0,19.2424,19.2424,19.2269,19.2347,8100.0
2009-09-22 12:25:00,24.83,24.83,24.8,24.81,26000.0,19.2347,19.2347,19.2114,19.2192,26000.0
2009-09-22 12:30:00,24.82,24.82,24.81,24.81,16600.0,19.2269,19.2269,19.2192,19.2192,16600.0
2009-09-22 12:35:00,24.82,24.82,24.8,24.81,16200.0,19.2269,19.2269,19.2114,19.2192,16200.0
2009-09-22 12:40:00,24.8,24.81,24.8,24.81,2000.0,19.2114,19.2192,19.2114,19.2192,2000.0
2009-09-22 12:45:00,24.8,24.81,24.79,24.8,15000.0,19.2114,19.2192,19.2037,19.2114,15000.0
2009-09-22 12:50:00,24.8,24.8,24.79,24.8,8000.0,19.2114,19.2114,19.2037,19.2114,8000.0
2009-09-22 12:55:00,24.8,24.8,24.79,24.8,2400.0,19.2114,19.2114,19.2037,19.2114,2400.0
2009-09-22 13:00:00,24.79,24.8,24.79,24.8,5200.0,19.2037,19.2114,19.2037,19.2114,5200.0
2009-09-22 13:05:00,24.8,24.81,24.8,24.8,14000.0,19.2114,19.2192,19.2114,19.2114,14000.0
2009-09-22 13:10:00,24.8,24.8,24.77,24.77,24400.0,19.2114,19.2114,19.1882,19.1882,24400.0
2009-09-22 13:15:00,24.77,24.79,24.77,24.79,7800.0,19.1882,19.2037,19.1882,19.2037,7800.0
2009-09-22 13:20:00,24.78,24.8,24.77,24.78,9400.0,19.1959,19.2114,19.1882,19.1959,9400.0
2009-09-22 13:25:00,24.77,24.78,24.77,24.78,3800.0,19.1882,19.1959,19.1882,19.1959,3800.0
2009-09-22 13:30:00,24.78,24.79,24.77,24.79,9800.0,19.1959,19.2037,19.1882,19.2037,9800.0
2009-09-22 13:35:00,24.79,24.8,24.79,24.8,7000.0,19.2037,19.2114,19.2037,19.2114,7000.0
2009-09-22 13:40:00,24.8,24.8,24.79,24.79,8000.0,19.2114,19.2114,19.2037,19.2037,8000.0
2009-09-22 13:45:00,24.8,24.8,24.79,24.8,8800.0,19.2114,19.2114,19.2037,19.2114,8800.0
2009-09-22 13:50:00,24.8,24.81,24.8,24.8,14700.0,19.2114,19.2192,19.2114,19.2114,14700.0
2009-09-22 13:55:00,24.8,24.81,24.79,24.8,13100.0,19.2114,19.2192,19.2037,19.2114,13100.0
2009-09-22 14:00:00,24.8,24.81,24.8,24.81,13800.0,19.2114,19.2192,19.2114,19.2192,13800.0
2009-09-22 14:05:00,24.81,24.81,24.8,24.81,4200.0,19.2192,19.2192,19.2114,19.2192,4200.0
2009-09-22 14:10:00,24.81,24.81,24.8,24.81,5700.0,19.2192,19.2192,19.2114,19.2192,5700.0
2009-09-22 14:15:00,24.8,24.81,24.8,24.81,7000.0,19.2114,19.2192,19.2114,19.2192,7000.0
2009-09-22 14:20:00,24.81,24.81,24.8,24.8,27300.0,19.2192,19.2192,19.2114,19.2114,27300.0
2009-09-22 14:25:00,24.8,24.81,24.8,24.81,13900.0,19.2114,19.2192,19.2114,19.2192,13900.0
2009-09-22 14:30:00,24.8,24.81,24.78,24.8,16100.0,19.2114,19.2192,19.1959,19.2114,16100.0
2009-09-22 14:35:00,24.8,24.8,24.79,24.8,3800.0,19.2114,19.2114,19.2037,19.2114,3800.0
2009-09-22 14:40:00,24.8,24.81,24.79,24.8,19300.0,19.2114,19.2192,19.2037,19.2114,19300.0
2009-09-22 14:45:00,24.79,24.8,24.78,24.79,11600.0,19.2037,19.2114,19.1959,19.2037,11600.0
2009-09-22 14:50:00,24.79,24.8,24.78,24.8,13200.0,19.2037,19.2114,19.1959,19.2114,13200.0
2009-09-22 14:55:00,24.8,24.8,24.79,24.79,34500.0,19.2114,19.2114,19.2037,19.2037,34500.0
2009-09-22 15:00:00,24.79,24.8,24.79,24.79,14600.0,19.2037,19.2114,19.2037,19.2037,14600.0
2009-09-22 15:05:00,24.79,24.8,24.79,24.79,5600.0,19.2037,19.2114,19.2037,19.2037,5600.0
2009-09-22 15:10:00,24.79,24.8,24.79,24.79,9200.0,19.2037,19.2114,19.2037,19.2037,9200.0
2009-09-22 15:15:00,24.8,24.8,24.79,24.8,14700.0,19.2114,19.2114,19.2037,19.2114,14700.0
2009-09-22 15:20:00,24.8,24.8,24.79,24.8,35100.0,19.2114,19.2114,19.2037,19.2114,35100.0
2009-09-22 15:25:00,24.8,24.8,24.78,24.78,40000.0,19.2114,19.2114,19.1959,19.1959,40000.0
2009-09-22 15:30:00,24.78,24.78,24.74,24.74,34900.0,19.1959,19.1959,19.165,19.165,34900.0
2009-09-22 15:35:00,24.75,24.75,24.74,24.75,14900.0,19.1727,19.1727,19.165,19.1727,14900.0
2009-09-22 15:40:00,24.75,24.76,24.74,24.75,72400.0,19.1727,19.1805,19.165,19.1727,72400.0
2009-09-22 15:45:00,24.76,24.76,24.75,24.76,40000.0,19.1805,19.1805,19.1727,19.1805,40000.0
2009-09-22 15:50:00,24.76,24.76,24.71,24.71,87200.0,19.1805,19.1805,19.1417,19.1417,87200.0
2009-09-22 15:55:00,24.72,24.72,24.71,24.72,113900.0,19.1495,19.1495,19.1417,19.1495,113900.0
2009-09-23 09:30:00,24.71,24.77,24.67,24.67,9500.0,19.1417,19.1882,19.1107,19.1107,9500.0
2009-09-23 09:35:00,24.66,24.75,24.64,24.73,27300.0,19.103,19.1727,19.0875,19.1572,27300.0
2009-09-23 09:40:00,24.72,24.72,24.63,24.69,20700.0,19.1495,19.1495,19.0797,19.1262,20700.0
2009-09-23 09:45:00,24.69,24.79,24.69,24.79,23200.0,19.1262,19.2037,19.1262,19.2037,23200.0
2009-09-23 09:50:00,24.8,24.84,24.8,24.83,35100.0,19.2114,19.2424,19.2114,19.2347,35100.0
2009-09-23 09:55:00,24.84,24.9,24.82,24.9,32800.0,19.2424,19.2889,19.2269,19.2889,32800.0
2009-09-23 10:00:00,24.9,24.91,24.84,24.88,48700.0,19.2889,19.2967,19.2424,19.2734,48700.0
2009-09-23 10:05:00,24.89,24.9,24.88,24.89,8800.0,19.2812,19.2889,19.2734,19.2812,8800.0
2009-09-23 10:10:00,24.9,24.96,24.9,24.96,27700.0,19.2889,19.3354,19.2889,19.3354,27700.0
2009-09-23 10:15:00,24.95,25.04,24.95,25.0,108300.0,19.3276,19.3974,19.3276,19.3664,108300.0
2009-09-23 10:20:00,25.0,25.01,24.99,25.01,32500.0,19.3664,19.3741,19.3586,19.3741,32500.0
2009-09-23 10:25:00,25.02,25.05,24.96,25.02,170600.0,19.3819,19.4051,19.3354,19.3819,170600.0
2009-09-23 10:30:00,25.01,25.02,24.96,25.02,55200.0,19.3741,19.3819,19.3354,19.3819,55200.0
2009-09-23 10:35:00,25.02,25.03,24.98,24.98,46500.0,19.3819,19.3896,19.3509,19.3509,46500.0
2009-09-23 10:40:00,24.98,25.03,24.98,24.99,62100.0,19.3509,19.3896,19.3509,19.3586,62100.0
2009-09-23 10:45:00,24.99,25.02,24.99,25.02,14500.0,19.3586,19.3819,19.3586,19.3819,14500.0
2009-09-23 10:50:00,25.02,25.06,24.99,25.05,75800.0,19.3819,19.4129,19.3586,19.4051,75800.0
2009-09-23 10:55:00,25.05,25.05,25.02,25.02,23200.0,19.4051,19.4051,19.3819,19.3819,23200.0
2009-09-23 11:00:00,25.02,25.03,25.0,25.03,30700.0,19.3819,19.3896,19.3664,19.3896,30700.0
2009-09-23 11:05:00,25.04,25.04,24.98,25.01,24300.0,19.3974,19.3974,19.3509,19.3741,24300.0
2009-09-23 11:10:00,25.01,25.02,25.0,25.01,12600.0,19.3741,19.3819,19.3664,19.3741,12600.0
2009-09-23 11:15:00,25.01,25.02,24.98,25.01,49600.0,19.3741,19.3819,19.3509,19.3741,49600.0
2009-09-23 11:20:00,25.01,25.01,24.99,25.0,20100.0,19.3741,19.3741,19.3586,19.3664,20100.0
2009-09-23 11:25:00,25.0,25.02,24.99,25.01,27800.0,19.3664,19.3819,19.3586,19.3741,27800.0
2009-09-23 11:30:00,25.01,25.06,25.0,25.06,15100.0,19.3741,19.4129,19.3664,19.4129,15100.0
2009-09-23 11:35:00,25.07,25.09,25.05,25.07,36400.0,19.4206,19.4361,19.4051,19.4206,36400.0
2009-09-23 11:40:00,25.06,25.07,25.03,25.04,32900.0,19.4129,19.4206,19.3896,19.3974,32900.0
2009-09-23 11:45:00,25.04,25.05,25.03,25.04,6400.0,19.3974,19.4051,19.3896,19.3974,6400.0
2009-09-23 11:50:00,25.05,25.09,25.04,25.07,53900.0,19.4051,19.4361,19.3974,19.4206,53900.0
2009-09-23 11:55:00,25.07,25.09,25.06,25.06,43100.0,19.4206,19.4361,19.4129,19.4129,43100.0
2009-09-23 12:00:00,25.06,25.08,25.06,25.06,10900.0,19.4129,19.4283,19.4129,19.4129,10900.0
2009-09-23 12:05:00,25.06,25.07,25.05,25.05,23200.0,19.4129,19.4206,19.4051,19.4051,23200.0
2009-09-23 12:10:00,25.06,25.06,25.03,25.05,18200.0,19.4129,19.4129,19.3896,19.4051,18200.0
2009-09-23 12:15:00,25.06,25.06,25.04,25.06,17700.0,19.4129,19.4129,19.3974,19.4129,17700.0
2009-09-23 12:20:00,25.05,25.11,25.05,25.09,171600.0,19.4051,19.4516,19.4051,19.4361,171600.0
2009-09-23 12:25:00,25.1,25.11,25.09,25.1,20500.0,19.4438,19.4516,19.4361,19.4438,20500.0
2009-09-23 12:30:00,25.1,25.1,25.06,25.07,16400.0,19.4438,19.4438,19.4129,19.4206,16400.0
2009-09-23 12:35:00,25.06,25.07,25.06,25.06,4600.0,19.4129,19.4206,19.4129,19.4129,4600.0
2009-09-23 12:40:00,25.07,25.07,25.06,25.06,9400.0,19.4206,19.4206,19.4129,19.4129,9400.0
2009-09-23 12:45:00,25.07,25.07,25.05,25.05,25600.0,19.4206,19.4206,19.4051,19.4051,25600.0
2009-09-23 12:50:00,25.06,25.07,25.05,25.07,12400.0,19.4129,19.4206,19.4051,19.4206,12400.0
2009-09-23 12:55:00,25.07,25.07,25.06,25.07,11100.0,19.4206,19.4206,19.4129,19.4206,11100.0
2009-09-23 13:00:00,25.07,25.08,25.06,25.07,19800.0,19.4206,19.4283,19.4129,19.4206,19800.0
2009-09-23 13:05:00,25.07,25.1,25.07,25.08,28400.0,19.4206,19.4438,19.4206,19.4283,28400.0
2009-09-23 13:10:00,25.08,25.08,25.05,25.05,19100.0,19.4283,19.4283,19.4051,19.4051,19100.0
2009-09-23 13:15:00,25.05,25.08,25.04,25.08,20400.0,19.4051,19.4283,19.3974,19.4283,20400.0
2009-09-23 13:20:00,25.08,25.09,25.05,25.05,27700.0,19.4283,19.4361,19.4051,19.4051,27700.0
2009-09-23 13:25:00,25.05,25.05,25.04,25.05,10400.0,19.4051,19.4051,19.3974,19.4051,10400.0
2009-09-23 13:30:00,25.05,25.1,25.05,25.06,95800.0,19.4051,19.4438,19.4051,19.4129,95800.0
2009-09-23 13:35:00,25.06,25.11,25.05,25.11,70100.0,19.4129,19.4516,19.4051,19.4516,70100.0
2009-09-23 13:40:00,25.11,25.14,25.09,25.12,87900.0,19.4516,19.4748,19.4361,19.4593,87900.0
2009-09-23 13:45:00,25.12,25.14,25.1,25.11,51600.0,19.4593,19.4748,19.4438,19.4516,51600.0
2009-09-23 13:50:00,25.11,25.16,25.1,25.15,79000.0,19.4516,19.4903,19.4438,19.4826,79000.0
2009-09-23 13:55:00,25.15,25.17,25.14,25.16,113100.0,19.4826,19.4981,19.4748,19.4903,113100.0
2009-09-23 14:00:00,25.16,25.17,25.15,25.15,59200.0,19.4903,19.4981,19.4826,19.4826,59200.0
2009-09-23 14:05:00,25.16,25.16,25.12,25.13,34300.0,19.4903,19.4903,19.4593,19.4671,34300.0
2009-09-23 14:10:00,25.14,25.17,25.13,25.17,33500.0,19.4748,19.4981,19.4671,19.4981,33500.0
2009-09-23 14:15:00,25.17,25.24,25.14,25.21,76900.0,19.4981,19.5523,19.4748,19.529,76900.0
2009-09-23 14:20:00,25.21,25.23,25.14,25.18,51100.0,19.529,19.5445,19.4748,19.5058,51100.0
2009-09-23 14:25:00,25.19,25.25,25.16,25.24,100000.0,19.5136,19.56,19.4903,19.5523,100000.0
2009-09-23 14:30:00,25.24,25.29,25.21,25.26,95300.0,19.5523,19.591,19.529,19.5678,95300.0
2009-09-23 14:35:00,25.26,25.29,25.23,25.27,46200.0,19.5678,19.591,19.5445,19.5755,46200.0
2009-09-23 14:40:00,25.28,25.28,25.22,25.22,31400.0,19.5833,19.5833,19.5368,19.5368,31400.0
2009-09-23 14:45:00,25.23,25.27,25.23,25.26,20700.0,19.5445,19.5755,19.5445,19.5678,20700.0
2009-09-23 14:50:00,25.26,25.27,25.21,25.26,58200.0,19.5678,19.5755,19.529,19.5678,58200.0
2009-09-23 14:55:00,25.26,25.26,25.18,25.23,191000.0,19.5678,19.5678,19.5058,19.5445,191000.0
2009-09-23 15:00:00,25.24,25.28,25.24,25.25,226700.0,19.5523,19.5833,19.5523,19.56,226700.0
2009-09-23 15:05:00,25.25,25.36,25.25,25.34,86900.0,19.56,19.6452,19.56,19.6298,86900.0
2009-09-23 15:10:00,25.34,25.36,25.29,25.33,182000.0,19.6298,19.6452,19.591,19.622,182000.0
2009-09-23 15:15:00,25.33,25.37,25.3,25.35,240600.0,19.622,19.653,19.5988,19.6375,240600.0
2009-09-23 15:20:00,25.35,25.36,25.29,25.33,67400.0,19.6375,19.6452,19.591,19.622,67400.0
2009-09-23 15:25:00,25.33,25.37,25.32,25.34,126500.0,19.622,19.653,19.6143,19.6298,126500.0
2009-09-23 15:30:00,25.33,25.36,25.3,25.34,265500.0,19.622,19.6452,19.5988,19.6298,265500.0
2009-09-23 15:35:00,25.33,25.36,25.31,25.32,61500.0,19.622,19.6452,19.6065,19.6143,61500.0
2009-09-23 15:40:00,25.31,25.36,25.31,25.32,143700.0,19.6065,19.6452,19.6065,19.6143,143700.0
2009-09-23 15:45:00,25.32,25.32,25.24,25.27,110300.0,19.6143,19.6143,19.5523,19.5755,110300.0
2009-09-23 15:50:00,25.27,25.27,25.19,25.23,99300.0,19.5755,19.5755,19.5136,19.5445,99300.0
2009-09-23 15:55:00,25.23,25.24,25.17,25.17,216000.0,19.5445,19.5523,19.4981,19.4981,216000.0
2009-09-24 09:30:00,25.23,25.23,25.06,25.18,26300.0,19.5445,19.5445,19.4129,19.5058,26300.0
2009-09-24 09:35:00,25.18,25.19,25.12,25.19,11700.0,19.5058,19.5136,19.4593,19.5136,11700.0
2009-09-24 09:40:00,25.18,25.22,25.12,25.13,34200.0,19.5058,19.5368,19.4593,19.4671,34200.0
2009-09-24 09:45:00,25.11,25.2,25.1,25.2,7900.0,19.4516,19.5213,19.4438,19.5213,7900.0
2009-09-24 09:50:00,25.19,25.19,25.17,25.17,21300.0,19.5136,19.5136,19.4981,19.4981,21300.0
2009-09-24 09:55:00,25.17,25.24,25.17,25.23,18500.0,19.4981,19.5523,19.4981,19.5445,18500.0
2009-09-24 10:00:00,25.21,25.22,25.02,25.09,42300.0,19.529,19.5368,19.3819,19.4361,42300.0
2009-09-24 10:05:00,25.09,25.09,25.03,25.07,31400.0,19.4361,19.4361,19.3896,19.4206,31400.0
2009-09-24 10:10:00,25.08,25.1,25.03,25.03,11400.0,19.4283,19.4438,19.3896,19.3896,11400.0
2009-09-24 10:15:00,25.03,25.04,25.03,25.04,42500.0,19.3896,19.3974,19.3896,19.3974,42500.0
2009-09-24 10:20:00,25.05,25.1,25.03,25.1,36300.0,19.4051,19.4438,19.3896,19.4438,36300.0
2009-09-24 10:25:00,25.09,25.1,25.08,25.08,6400.0,19.4361,19.4438,19.4283,19.4283,6400.0
2009-09-24 10:30:00,25.08,25.08,25.03,25.04,18200.0,19.4283,19.4283,19.3896,19.3974,18200.0
2009-09-24 10:35:00,25.03,25.05,25.02,25.05,22700.0,19.3896,19.4051,19.3819,19.4051,22700.0
2009-09-24 10:40:00,25.04,25.07,25.04,25.05,35200.0,19.3974,19.4206,19.3974,19.4051,35200.0
2009-09-24 10:45:00,25.07,25.12,25.07,25.09,56200.0,19.4206,19.4593,19.4206,19.4361,56200.0
2009-09-24 10:50:00,25.1,25.1,25.08,25.09,25100.0,19.4438,19.4438,19.4283,19.4361,25100.0
2009-09-24 10:55:00,25.08,25.11,25.05,25.05,18300.0,19.4283,19.4516,19.4051,19.4051,18300.0
2009-09-24 11:00:00,25.06,25.06,24.99,25.03,193100.0,19.4129,19.4129,19.3586,19.3896,193100.0
2009-09-24 11:05:00,25.02,25.08,25.02,25.08,13800.0,19.3819,19.4283,19.3819,19.4283,13800.0
2009-09-24 11:10:00,25.08,25.14,25.08,25.11,16100.0,19.4283,19.4748,19.4283,19.4516,16100.0
2009-09-24 11:15:00,25.11,25.12,25.11,25.11,5000.0,19.4516,19.4593,19.4516,19.4516,5000.0
2009-09-24 11:20:00,25.12,25.12,25.04,25.04,15300.0,19.4593,19.4593,19.3974,19.3974,15300.0
2009-09-24 11:25:00,25.05,25.08,25.04,25.08,15100.0,19.4051,19.4283,19.3974,19.4283,15100.0
2009-09-24 11:30:00,25.08,25.11,25.07,25.11,30100.0,19.4283,19.4516,19.4206,19.4516,30100.0
2009-09-24 11:35:00,25.1,25.1,25.07,25.08,6800.0,19.4438,19.4438,19.4206,19.4283,6800.0
2009-09-24 11:40:00,25.07,25.08,25.07,25.08,9200.0,19.4206,19.4283,19.4206,19.4283,9200.0
2009-09-24 11:45:00,25.08,25.09,25.07,25.07,26600.0,19.4283,19.4361,19.4206,19.4206,26600.0
2009-09-24 11:50:00,25.07,25.08,25.04,25.04,24700.0,19.4206,19.4283,19.3974,19.3974,24700.0
2009-09-24 11:55:00,25.05,25.08,25.04,25.07,12900.0,19.4051,19.4283,19.3974,19.4206,12900.0
2009-09-24 12:00:00,25.08,25.08,25.05,25.06,8100.0,19.4283,19.4283,19.4051,19.4129,8100.0
2009-09-24 12:05:00,25.06,25.07,25.05,25.06,12400.0,19.4129,19.4206,19.4051,19.4129,12400.0
2009-09-24 12:10:00,25.07,25.07,25.04,25.04,12100.0,19.4206,19.4206,19.3974,19.3974,12100.0
2009-09-24 12:15:00,25.05,25.1,25.05,25.08,42500.0,19.4051,19.4438,19.4051,19.4283,42500.0
2009-09-24 12:20:00,25.09,25.09,25.06,25.08,11100.0,19.4361,19.4361,19.4129,19.4283,11100.0
2009-09-24 12:25:00,25.07,25.09,25.06,25.08,17900.0,19.4206,19.4361,19.4129,19.4283,17900.0
2009-09-24 12:30:00,25.08,25.09,25.08,25.08,17000.0,19.4283,19.4361,19.4283,19.4283,17000.0
2009-09-24 12:35:00,25.08,25.09,25.08,25.08,11500.0,19.4283,19.4361,19.4283,19.4283,11500.0
2009-09-24 12:40:00,25.08,25.09,25.08,25.09,7300.0,19.4283,19.4361,19.4283,19.4361,7300.0
2009-09-24 12:45:00,25.08,25.09,25.08,25.08,7900.0,19.4283,19.4361,19.4283,19.4283,7900.0
2009-09-24 12:50:00,25.09,25.1,25.08,25.1,28200.0,19.4361,19.4438,19.4283,19.4438,28200.0
2009-09-24 12:55:00,25.1,25.1,25.08,25.09,11800.0,19.4438,19.4438,19.4283,19.4361,11800.0
2009-09-24 13:00:00,25.09,25.1,25.08,25.1,24500.0,19.4361,19.4438,19.4283,19.4438,24500.0
2009-09-24 13:05:00,25.1,25.11,25.09,25.1,10800.0,19.4438,19.4516,19.4361,19.4438,10800.0
2009-09-24 13:10:00,25.09,25.13,25.09,25.1,16700.0,19.4361,19.4671,19.4361,19.4438,16700.0
2009-09-24 13:15:00,25.09,25.09,25.08,25.08,3300.0,19.4361,19.4361,19.4283,19.4283,3300.0
2009-09-24 13:20:00,25.08,25.09,25.08,25.08,5900.0,19.4283,19.4361,19.4283,19.4283,5900.0
2009-09-24 13:25:00,25.08,25.1,25.08,25.09,18300.0,19.4283,19.4438,19.4283,19.4361,18300.0
2009-09-24 13:30:00,25.09,25.09,25.08,25.08,4100.0,19.4361,19.4361,19.4283,19.4283,4100.0
2009-09-24 13:35:00,25.08,25.1,25.08,25.08,10400.0,19.4283,19.4438,19.4283,19.4283,10400.0
2009-09-24 13:40:00,25.08,25.09,25.04,25.06,23600.0,19.4283,19.4361,19.3974,19.4129,23600.0
2009-09-24 13:45:00,25.05,25.08,25.05,25.07,63900.0,19.4051,19.4283,19.4051,19.4206,63900.0
2009-09-24 13:50:00,25.06,25.07,25.06,25.07,5300.0,19.4129,19.4206,19.4129,19.4206,5300.0
2009-09-24 13:55:00,25.07,25.12,25.07,25.11,28900.0,19.4206,19.4593,19.4206,19.4516,28900.0
2009-09-24 14:00:00,25.11,25.12,25.1,25.12,12600.0,19.4516,19.4593,19.4438,19.4593,12600.0
2009-09-24 14:05:00,25.12,25.12,25.08,25.08,13700.0,19.4593,19.4593,19.4283,19.4283,13700.0
2009-09-24 14:10:00,25.08,25.08,25.07,25.08,4300.0,19.4283,19.4283,19.4206,19.4283,4300.0
2009-09-24 14:15:00,25.08,25.09,25.07,25.09,15500.0,19.4283,19.4361,19.4206,19.4361,15500.0
2009-09-24 14:20:00,25.09,25.12,25.08,25.1,42400.0,19.4361,19.4593,19.4283,19.4438,42400.0
2009-09-24 14:25:00,25.11,25.13,25.1,25.12,18900.0,19.4516,19.4671,19.4438,19.4593,18900.0
2009-09-24 14:30:00,25.11,25.13,25.1,25.1,15400.0,19.4516,19.4671,19.4438,19.4438,15400.0
2009-09-24 14:35:00,25.1,25.11,25.1,25.11,7400.0,19.4438,19.4516,19.4438,19.4516,7400.0
2009-09-24 14:40:00,25.1,25.12,25.1,25.11,12300.0,19.4438,19.4593,19.4438,19.4516,12300.0
2009-09-24 14:45:00,25.11,25.13,25.1,25.13,60400.0,19.4516,19.4671,19.4438,19.4671,60400.0
2009-09-24 14:50:00,25.13,25.17,25.12,25.17,47100.0,19.4671,19.4981,19.4593,19.4981,47100.0
2009-09-24 14:55:00,25.17,25.25,25.17,25.23,54500.0,19.4981,19.56,19.4981,19.5445,54500.0
2009-09-24 15:00:00,25.21,25.25,25.19,25.19,31300.0,19.529,19.56,19.5136,19.5136,31300.0
2009-09-24 15:05:00,25.19,25.2,25.17,25.19,40600.0,19.5136,19.5213,19.4981,19.5136,40600.0
2009-09-24 15:10:00,25.19,25.24,25.17,25.23,33300.0,19.5136,19.5523,19.4981,19.5445,33300.0
2009-09-24 15:15:00,25.23,25.26,25.23,25.26,24000.0,19.5445,19.5678,19.5445,19.5678,24000.0
2009-09-24 15:20:00,25.25,25.28,25.22,25.23,39800.0,19.56,19.5833,19.5368,19.5445,39800.0
2009-09-24 15:25:00,25.23,25.24,25.19,25.2,42500.0,19.5445,19.5523,19.5136,19.5213,42500.0
2009-09-24 15:30:00,25.19,25.24,25.19,25.23,59200.0,19.5136,19.5523,19.5136,19.5445,59200.0
2009-09-24 15:35:00,25.22,25.26,25.21,25.21,45900.0,19.5368,19.5678,19.529,19.529,45900.0
2009-09-24 15:40:00,25.2,25.27,25.2,25.27,67000.0,19.5213,19.5755,19.5213,19.5755,67000.0
2009-09-24 15:45:00,25.27,25.3,25.26,25.28,82300.0,19.5755,19.5988,19.5678,19.5833,82300.0
2009-09-24 15:50:00,25.27,25.31,25.27,25.27,72100.0,19.5755,19.6065,19.5755,19.5755,72100.0
2009-09-24 15:55:00,25.27,25.31,25.27,25.3,207400.0,19.5755,19.6065,19.5755,19.5988,207400.0
2009-09-25 09:30:00,25.3,25.4,25.22,25.38,143900.0,19.5988,19.6762,19.5368,19.6607,143900.0
2009-09-25 09:35:00,25.4,25.64,25.38,25.59,160800.0,19.6762,19.8622,19.6607,19.8234,160800.0
2009-09-25 09:40:00,25.59,25.79,25.49,25.66,122800.0,19.8234,19.9783,19.746,19.8776,122800.0
2009-09-25 09:45:00,25.67,25.85,25.64,25.79,139000.0,19.8854,20.0248,19.8622,19.9783,139000.0
2009-09-25 09:50:00,25.79,25.8,25.68,25.72,69500.0,19.9783,19.9861,19.8931,19.9241,69500.0
2009-09-25 09:55:00,25.72,25.94,25.7,25.82,110300.0,19.9241,20.0945,19.9086,20.0016,110300.0
2009-09-25 10:00:00,25.81,26.0,25.71,25.91,212500.0,19.9938,20.141,19.9164,20.0713,212500.0
2009-09-25 10:05:00,25.91,25.95,25.83,25.9,78700.0,20.0713,20.1023,20.0093,20.0636,78700.0
2009-09-25 10:10:00,25.9,25.91,25.79,25.83,70500.0,20.0636,20.0713,19.9783,20.0093,70500.0
2009-09-25 10:15:00,25.83,25.86,25.74,25.78,61600.0,20.0093,20.0326,19.9396,19.9706,61600.0
2009-09-25 10:20:00,25.77,25.78,25.62,25.64,132600.0,19.9629,19.9706,19.8467,19.8622,132600.0
2009-09-25 10:25:00,25.63,25.68,25.56,25.56,87300.0,19.8544,19.8931,19.8002,19.8002,87300.0
2009-09-25 10:30:00,25.56,25.57,25.5,25.54,77900.0,19.8002,19.8079,19.7537,19.7847,77900.0
2009-09-25 10:35:00,25.53,25.53,25.46,25.48,75600.0,19.7769,19.7769,19.7227,19.7382,75600.0
2009-09-25 10:40:00,25.48,25.52,25.47,25.51,63700.0,19.7382,19.7692,19.7305,19.7614,63700.0
2009-09-25 10:45:00,25.51,25.57,25.49,25.56,49600.0,19.7614,19.8079,19.746,19.8002,49600.0
2009-09-25 10:50:00,25.57,25.58,25.5,25.5,44400.0,19.8079,19.8157,19.7537,19.7537,44400.0
2009-09-25 10:55:00,25.51,25.58,25.5,25.57,44300.0,19.7614,19.8157,19.7537,19.8079,44300.0
2009-09-25 11:00:00,25.56,25.58,25.55,25.57,29100.0,19.8002,19.8157,19.7924,19.8079,29100.0
2009-09-25 11:05:00,25.56,25.57,25.54,25.57,65100.0,19.8002,19.8079,19.7847,19.8079,65100.0
2009-09-25 11:10:00,25.56,25.57,25.43,25.48,69600.0,19.8002,19.8079,19.6995,19.7382,69600.0
2009-09-25 11:15:00,25.48,25.49,25.42,25.43,51200.0,19.7382,19.746,19.6917,19.6995,51200.0
2009-09-25 11:20:00,25.43,25.45,25.43,25.45,28500.0,19.6995,19.715,19.6995,19.715,28500.0
2009-09-25 11:25:00,25.44,25.44,25.41,25.41,32100.0,19.7072,19.7072,19.684,19.684,32100.0
2009-09-25 11:30:00,25.42,25.42,25.4,25.4,17900.0,19.6917,19.6917,19.6762,19.6762,17900.0
2009-09-25 11:35:00,25.4,25.41,25.36,25.37,38000.0,19.6762,19.684,19.6452,19.653,38000.0
2009-09-25 11:40:00,25.37,25.39,25.36,25.39,26500.0,19.653,19.6685,19.6452,19.6685,26500.0
2009-09-25 11:45:00,25.38,25.39,25.38,25.38,22300.0,19.6607,19.6685,19.6607,19.6607,22300.0
2009-09-25 11:50:00,25.38,25.47,25.38,25.47,74500.0,19.6607,19.7305,19.6607,19.7305,74500.0
2009-09-25 11:55:00,25.47,25.49,25.43,25.44,68300.0,19.7305,19.746,19.6995,19.7072,68300.0
2009-09-25 12:00:00,25.43,25.47,25.37,25.37,70600.0,19.6995,19.7305,19.653,19.653,70600.0
2009-09-25 12:05:00,25.38,25.38,25.34,25.34,7600.0,19.6607,19.6607,19.6298,19.6298,7600.0
2009-09-25 12:10:00,25.34,25.35,25.34,25.34,8200.0,19.6298,19.6375,19.6298,19.6298,8200.0
2009-09-25 12:15:00,25.34,25.34,25.25,25.26,65900.0,19.6298,19.6298,19.56,19.5678,65900.0
2009-09-25 12:20:00,25.25,25.34,25.25,25.34,30000.0,19.56,19.6298,19.56,19.6298,30000.0
2009-09-25 12:25:00,25.33,25.39,25.33,25.36,58800.0,19.622,19.6685,19.622,19.6452,58800.0
2009-09-25 12:30:00,25.37,25.37,25.3,25.32,75000.0,19.653,19.653,19.5988,19.6143,75000.0
2009-09-25 12:35:00,25.32,25.4,25.29,25.38,59000.0,19.6143,19.6762,19.591,19.6607,59000.0
2009-09-25 12:40:00,25.38,25.39,25.35,25.36,17600.0,19.6607,19.6685,19.6375,19.6452,17600.0
2009-09-25 12:45:00,25.36,25.36,25.34,25.34,7000.0,19.6452,19.6452,19.6298,19.6298,7000.0
2009-09-25 12:50:00,25.35,25.37,25.34,25.35,14600.0,19.6375,19.653,19.6298,19.6375,14600.0
2009-09-25 12:55:00,25.35,25.35,25.32,25.32,18500.0,19.6375,19.6375,19.6143,19.6143,18500.0
2009-09-25 13:00:00,25.32,25.34,25.31,25.34,14500.0,19.6143,19.6298,19.6065,19.6298,14500.0
2009-09-25 13:05:00,25.34,25.36,25.33,25.35,16800.0,19.6298,19.6452,19.622,19.6375,16800.0
2009-09-25 13:10:00,25.35,25.38,25.34,25.37,34400.0,19.6375,19.6607,19.6298,19.653,34400.0
2009-09-25 13:15:00,25.37,25.37,25.35,25.36,4600.0,19.653,19.653,19.6375,19.6452,4600.0
2009-09-25 13:20:00,25.35,25.37,25.35,25.37,17300.0,19.6375,19.653,19.6375,19.653,17300.0
2009-09-25 13:25:00,25.36,25.43,25.36,25.42,37200.0,19.6452,19.6995,19.6452,19.6917,37200.0
2009-09-25 13:30:00,25.41,25.42,25.41,25.42,9600.0,19.684,19.6917,19.684,19.6917,9600.0
2009-09-25 13:35:00,25.42,25.43,25.41,25.42,10000.0,19.6917,19.6995,19.684,19.6917,10000.0
2009-09-25 13:40:00,25.43,25.43,25.42,25.43,14900.0,19.6995,19.6995,19.6917,19.6995,14900.0
2009-09-25 13:45:00,25.43,25.45,25.42,25.45,17100.0,19.6995,19.715,19.6917,19.715,17100.0
2009-09-25 13:50:00,25.45,25.46,25.44,25.45,19500.0,19.715,19.7227,19.7072,19.715,19500.0
2009-09-25 13:55:00,25.46,25.52,25.45,25.51,36400.0,19.7227,19.7692,19.715,19.7614,36400.0
2009-09-25 14:00:00,25.52,25.52,25.48,25.49,39200.0,19.7692,19.7692,19.7382,19.746,39200.0
2009-09-25 14:05:00,25.48,25.49,25.45,25.45,34800.0,19.7382,19.746,19.715,19.715,34800.0
2009-09-25 14:10:00,25.46,25.5,25.45,25.48,36200.0,19.7227,19.7537,19.715,19.7382,36200.0
2009-09-25 14:15:00,25.48,25.5,25.48,25.5,24800.0,19.7382,19.7537,19.7382,19.7537,24800.0
2009-09-25 14:20:00,25.49,25.5,25.44,25.44,33100.0,19.746,19.7537,19.7072,19.7072,33100.0
2009-09-25 14:25:00,25.44,25.45,25.42,25.43,31200.0,19.7072,19.715,19.6917,19.6995,31200.0
2009-09-25 14:30:00,25.42,25.43,25.42,25.42,21100.0,19.6917,19.6995,19.6917,19.6917,21100.0
2009-09-25 14:35:00,25.42,25.44,25.41,25.44,58500.0,19.6917,19.7072,19.684,19.7072,58500.0
2009-09-25 14:40:00,25.44,25.44,25.43,25.44,24500.0,19.7072,19.7072,19.6995,19.7072,24500.0
2009-09-25 14:45:00,25.43,25.47,25.43,25.46,29700.0,19.6995,19.7305,19.6995,19.7227,29700.0
2009-09-25 14:50:00,25.46,25.46,25.44,25.46,37700.0,19.7227,19.7227,19.7072,19.7227,37700.0
2009-09-25 14:55:00,25.45,25.46,25.45,25.46,11300.0,19.715,19.7227,19.715,19.7227,11300.0
2009-09-25 15:00:00,25.45,25.45,25.43,25.44,41900.0,19.715,19.715,19.6995,19.7072,41900.0
2009-09-25 15:05:00,25.44,25.44,25.39,25.4,98600.0,19.7072,19.7072,19.6685,19.6762,98600.0
2009-09-25 15:10:00,25.39,25.4,25.38,25.39,16200.0,19.6685,19.6762,19.6607,19.6685,16200.0
2009-09-25 15:15:00,25.38,25.39,25.38,25.38,9300.0,19.6607,19.6685,19.6607,19.6607,9300.0
2009-09-25 15:20:00,25.39,25.39,25.38,25.39,14600.0,19.6685,19.6685,19.6607,19.6685,14600.0
2009-09-25 15:25:00,25.39,25.39,25.38,25.39,14800.0,19.6685,19.6685,19.6607,19.6685,14800.0
2009-09-25 15:30:00,25.38,25.39,25.38,25.38,17100.0,19.6607,19.6685,19.6607,19.6607,17100.0
2009-09-25 15:35:00,25.38,25.39,25.38,25.38,65200.0,19.6607,19.6685,19.6607,19.6607,65200.0
2009-09-25 15:40:00,25.38,25.39,25.34,25.34,202200.0,19.6607,19.6685,19.6298,19.6298,202200.0
2009-09-25 15:45:00,25.33,25.41,25.32,25.41,180100.0,19.622,19.684,19.6143,19.684,180100.0
2009-09-25 15:50:00,25.4,25.46,25.4,25.43,128300.0,19.6762,19.7227,19.6762,19.6995,128300.0
2009-09-25 15:55:00,25.42,25.42,25.39,25.4,229300.0,19.6917,19.6917,19.6685,19.6762,229300.0
2009-09-28 09:30:00,25.5,25.62,25.46,25.56,16200.0,19.7537,19.8467,19.7227,19.8002,16200.0
2009-09-28 09:35:00,25.56,25.59,25.44,25.44,10000.0,19.8002,19.8234,19.7072,19.7072,10000.0
2009-09-28 09:40:00,25.44,25.55,25.44,25.53,19000.0,19.7072,19.7924,19.7072,19.7769,19000.0
2009-09-28 09:45:00,25.54,25.68,25.54,25.62,22800.0,19.7847,19.8931,19.7847,19.8467,22800.0
2009-09-28 09:50:00,25.62,25.66,25.62,25.62,14400.0,19.8467,19.8776,19.8467,19.8467,14400.0
2009-09-28 09:55:00,25.62,25.64,25.6,25.62,8600.0,19.8467,19.8622,19.8312,19.8467,8600.0
2009-09-28 10:00:00,25.63,25.76,25.63,25.74,25500.0,19.8544,19.9551,19.8544,19.9396,25500.0
2009-09-28 10:05:00,25.74,25.74,25.71,25.71,19500.0,19.9396,19.9396,19.9164,19.9164,19500.0
2009-09-28 10:10:00,25.72,25.74,25.7,25.71,3500.0,19.9241,19.9396,19.9086,19.9164,3500.0
2009-09-28 10:15:00,25.72,25.76,25.7,25.76,19100.0,19.9241,19.9551,19.9086,19.9551,19100.0
2009-09-28 10:20:00,25.76,25.83,25.74,25.79,27500.0,19.9551,20.0093,19.9396,19.9783,27500.0
2009-09-28 10:25:00,25.79,25.82,25.79,25.82,7200.0,19.9783,20.0016,19.9783,20.0016,7200.0
2009-09-28 10:30:00,25.82,25.89,25.82,25.85,23300.0,20.0016,20.0558,20.0016,20.0248,23300.0
2009-09-28 10:35:00,25.85,25.86,25.83,25.83,12400.0,20.0248,20.0326,20.0093,20.0093,12400.0
2009-09-28 10:40:00,25.83,25.84,25.81,25.82,21000.0,20.0093,20.0171,19.9938,20.0016,21000.0
2009-09-28 10:45:00,25.81,25.82,25.8,25.81,11300.0,19.9938,20.0016,19.9861,19.9938,11300.0
2009-09-28 10:50:00,25.81,25.82,25.76,25.76,55300.0,19.9938,20.0016,19.9551,19.9551,55300.0
2009-09-28 10:55:00,25.77,25.79,25.77,25.78,3900.0,19.9629,19.9783,19.9629,19.9706,3900.0
2009-09-28 11:00:00,25.79,25.79,25.74,25.75,22200.0,19.9783,19.9783,19.9396,19.9474,22200.0
2009-09-28 11:05:00,25.75,25.76,25.74,25.74,10900.0,19.9474,19.9551,19.9396,19.9396,10900.0
2009-09-28 11:10:00,25.74,25.75,25.7,25.7,15200.0,19.9396,19.9474,19.9086,19.9086,15200.0
2009-09-28 11:15:00,25.71,25.74,25.71,25.74,6300.0,19.9164,19.9396,19.9164,19.9396,6300.0
2009-09-28 11:20:00,25.74,25.74,25.71,25.72,12500.0,19.9396,19.9396,19.9164,19.9241,12500.0
2009-09-28 11:25:00,25.71,25.72,25.71,25.71,12300.0,19.9164,19.9241,19.9164,19.9164,12300.0
2009-09-28 11:30:00,25.72,25.73,25.7,25.72,34100.0,19.9241,19.9319,19.9086,19.9241,34100.0
2009-09-28 11:35:00,25.72,25.72,25.71,25.71,17300.0,19.9241,19.9241,19.9164,19.9164,17300.0
2009-09-28 11:40:00,25.71,25.72,25.71,25.72,12800.0,19.9164,19.9241,19.9164,19.9241,12800.0
2009-09-28 11:45:00,25.72,25.72,25.71,25.71,11700.0,19.9241,19.9241,19.9164,19.9164,11700.0
2009-09-28 11:50:00,25.72,25.72,25.71,25.72,17100.0,19.9241,19.9241,19.9164,19.9241,17100.0
2009-09-28 11:55:00,25.71,25.72,25.69,25.71,35000.0,19.9164,19.9241,19.9009,19.9164,35000.0
2009-09-28 12:00:00,25.72,25.72,25.71,25.72,9400.0,19.9241,19.9241,19.9164,19.9241,9400.0
2009-09-28 12:05:00,25.72,25.78,25.71,25.77,18900.0,19.9241,19.9706,19.9164,19.9629,18900.0
2009-09-28 12:10:00,25.77,25.78,25.76,25.77,12100.0,19.9629,19.9706,19.9551,19.9629,12100.0
2009-09-28 12:15:00,25.78,25.78,25.75,25.76,19600.0,19.9706,19.9706,19.9474,19.9551,19600.0
2009-09-28 12:20:00,25.75,25.78,25.75,25.78,16100.0,19.9474,19.9706,19.9474,19.9706,16100.0
2009-09-28 12:25:00,25.77,25.79,25.77,25.78,20900.0,19.9629,19.9783,19.9629,19.9706,20900.0
2009-09-28 12:30:00,25.78,25.78,25.75,25.75,12800.0,19.9706,19.9706,19.9474,19.9474,12800.0
2009-09-28 12:35:00,25.75,25.76,25.75,25.75,4100.0,19.9474,19.9551,19.9474,19.9474,4100.0
2009-09-28 12:40:00,25.76,25.76,25.74,25.75,13600.0,19.9551,19.9551,19.9396,19.9474,13600.0
2009-09-28 12:45:00,25.75,25.75,25.72,25.74,26900.0,19.9474,19.9474,19.9241,19.9396,26900.0
2009-09-28 12:50:00,25.74,25.75,25.72,25.72,23800.0,19.9396,19.9474,19.9241,19.9241,23800.0
2009-09-28 12:55:00,25.73,25.73,25.68,25.68,14900.0,19.9319,19.9319,19.8931,19.8931,14900.0
2009-09-28 13:00:00,25.68,25.73,25.67,25.72,9500.0,19.8931,19.9319,19.8854,19.9241,9500.0
2009-09-28 13:05:00,25.72,25.73,25.71,25.72,12400.0,19.9241,19.9319,19.9164,19.9241,12400.0
2009-09-28 13:10:00,25.73,25.73,25.72,25.73,2700.0,19.9319,19.9319,19.9241,19.9319,2700.0
2009-09-28 13:15:00,25.72,25.73,25.68,25.69,14600.0,19.9241,19.9319,19.8931,19.9009,14600.0
2009-09-28 13:20:00,25.68,25.69,25.67,25.67,10200.0,19.8931,19.9009,19.8854,19.8854,10200.0
2009-09-28 13:25:00,25.67,25.68,25.67,25.67,5100.0,19.8854,19.8931,19.8854,19.8854,5100.0
2009-09-28 13:30:00,25.68,25.68,25.65,25.65,28500.0,19.8931,19.8931,19.8699,19.8699,28500.0
2009-09-28 13:35:00,25.65,25.66,25.63,25.64,16100.0,19.8699,19.8776,19.8544,19.8622,16100.0
2009-09-28 13:40:00,25.64,25.65,25.64,25.65,19300.0,19.8622,19.8699,19.8622,19.8699,19300.0
2009-09-28 13:45:00,25.65,25.65,25.64,25.65,5700.0,19.8699,19.8699,19.8622,19.8699,5700.0
2009-09-28 13:50:00,25.64,25.65,25.64,25.64,7100.0,19.8622,19.8699,19.8622,19.8622,7100.0
2009-09-28 13:55:00,25.65,25.65,25.63,25.64,12000.0,19.8699,19.8699,19.8544,19.8622,12000.0
2009-09-28 14:00:00,25.64,25.64,25.63,25.64,4800.0,19.8622,19.8622,19.8544,19.8622,4800.0
2009-09-28 14:05:00,25.63,25.64,25.63,25.63,4100.0,19.8544,19.8622,19.8544,19.8544,4100.0
2009-09-28 14:10:00,25.63,25.63,25.61,25.61,25100.0,19.8544,19.8544,19.8389,19.8389,25100.0
2009-09-28 14:15:00,25.61,25.63,25.61,25.63,22600.0,19.8389,19.8544,19.8389,19.8544,22600.0
2009-09-28 14:20:00,25.63,25.66,25.62,25.64,34000.0,19.8544,19.8776,19.8467,19.8622,34000.0
2009-09-28 14:25:00,25.63,25.65,25.62,25.64,21200.0,19.8544,19.8699,19.8467,19.8622,21200.0
2009-09-28 14:30:00,25.64,25.66,25.63,25.66,16700.0,19.8622,19.8776,19.8544,19.8776,16700.0
2009-09-28 14:35:00,25.65,25.66,25.65,25.66,3700.0,19.8699,19.8776,19.8699,19.8776,3700.0
2009-09-28 14:40:00,25.66,25.67,25.65,25.66,23000.0,19.8776,19.8854,19.8699,19.8776,23000.0
2009-09-28 14:45:00,25.65,25.66,25.65,25.65,5800.0,19.8699,19.8776,19.8699,19.8699,5800.0
2009-09-28 14:50:00,25.65,25.66,25.65,25.65,14800.0,19.8699,19.8776,19.8699,19.8699,14800.0
2009-09-28 14:55:00,25.65,25.65,25.63,25.63,15600.0,19.8699,19.8699,19.8544,19.8544,15600.0
2009-09-28 15:00:00,25.63,25.64,25.6,25.6,25000.0,19.8544,19.8622,19.8312,19.8312,25000.0
2009-09-28 15:05:00,25.61,25.64,25.6,25.64,18400.0,19.8389,19.8622,19.8312,19.8622,18400.0
2009-09-28 15:10:00,25.64,25.65,25.64,25.65,8100.0,19.8622,19.8699,19.8622,19.8699,8100.0
2009-09-28 15:15:00,25.64,25.65,25.64,25.64,19600.0,19.8622,19.8699,19.8622,19.8622,19600.0
2009-09-28 15:20:00,25.64,25.67,25.64,25.65,44400.0,19.8622,19.8854,19.8622,19.8699,44400.0
2009-09-28 15:25:00,25.65,25.67,25.64,25.65,36600.0,19.8699,19.8854,19.8622,19.8699,36600.0
2009-09-28 15:30:00,25.65,25.67,25.64,25.67,38900.0,19.8699,19.8854,19.8622,19.8854,38900.0
2009-09-28 15:35:00,25.67,25.68,25.64,25.65,56700.0,19.8854,19.8931,19.8622,19.8699,56700.0
2009-09-28 15:40:00,25.64,25.65,25.64,25.65,12100.0,19.8622,19.8699,19.8622,19.8699,12100.0
2009-09-28 15:45:00,25.65,25.65,25.64,25.65,32200.0,19.8699,19.8699,19.8622,19.8699,32200.0
2009-09-28 15:50:00,25.65,25.69,25.64,25.69,92600.0,19.8699,19.9009,19.8622,19.9009,92600.0
2009-09-28 15:55:00,25.68,25.69,25.64,25.68,195200.0,19.8931,19.9009,19.8622,19.8931,195200.0
2009-09-29 09:30:00,25.64,25.68,25.55,25.64,19700.0,19.8622,19.8931,19.7924,19.8622,19700.0
2009-09-29 09:35:00,25.63,25.71,25.58,25.61,31000.0,19.8544,19.9164,19.8157,19.8389,31000.0
2009-09-29 09:40:00,25.61,25.67,25.6,25.65,11800.0,19.8389,19.8854,19.8312,19.8699,11800.0
2009-09-29 09:45:00,25.64,25.64,25.57,25.58,12900.0,19.8622,19.8622,19.8079,19.8157,12900.0
2009-09-29 09:50:00,25.58,25.67,25.58,25.62,28900.0,19.8157,19.8854,19.8157,19.8467,28900.0
2009-09-29 09:55:00,25.61,25.73,25.61,25.66,31300.0,19.8389,19.9319,19.8389,19.8776,31300.0
2009-09-29 10:00:00,25.65,25.65,25.46,25.54,110100.0,19.8699,19.8699,19.7227,19.7847,110100.0
2009-09-29 10:05:00,25.53,25.55,25.48,25.53,15000.0,19.7769,19.7924,19.7382,19.7769,15000.0
2009-09-29 10:10:00,25.52,25.6,25.52,25.59,8800.0,19.7692,19.8312,19.7692,19.8234,8800.0
2009-09-29 10:15:00,25.59,25.6,25.52,25.54,30800.0,19.8234,19.8312,19.7692,19.7847,30800.0
2009-09-29 10:20:00,25.54,25.54,25.48,25.49,31100.0,19.7847,19.7847,19.7382,19.746,31100.0
2009-09-29 10:25:00,25.48,25.52,25.48,25.5,28900.0,19.7382,19.7692,19.7382,19.7537,28900.0
2009-09-29 10:30:00,25.51,25.54,25.49,25.5,20100.0,19.7614,19.7847,19.746,19.7537,20100.0
2009-09-29 10:35:00,25.5,25.51,25.45,25.48,41300.0,19.7537,19.7614,19.715,19.7382,41300.0
2009-09-29 10:40:00,25.48,25.51,25.45,25.45,26600.0,19.7382,19.7614,19.715,19.715,26600.0
2009-09-29 10:45:00,25.45,25.47,25.44,25.45,15600.0,19.715,19.7305,19.7072,19.715,15600.0
2009-09-29 10:50:00,25.45,25.46,25.38,25.41,25500.0,19.715,19.7227,19.6607,19.684,25500.0
2009-09-29 10:55:00,25.41,25.43,25.4,25.4,11200.0,19.684,19.6995,19.6762,19.6762,11200.0
2009-09-29 11:00:00,25.4,25.43,25.37,25.42,17400.0,19.6762,19.6995,19.653,19.6917,17400.0
2009-09-29 11:05:00,25.42,25.45,25.42,25.45,3700.0,19.6917,19.715,19.6917,19.715,3700.0
2009-09-29 11:10:00,25.45,25.45,25.44,25.45,8900.0,19.715,19.715,19.7072,19.715,8900.0
2009-09-29 11:15:00,25.45,25.46,25.44,25.44,9700.0,19.715,19.7227,19.7072,19.7072,9700.0
2009-09-29 11:20:00,25.44,25.45,25.39,25.42,17300.0,19.7072,19.715,19.6685,19.6917,17300.0
2009-09-29 11:25:00,25.42,25.49,25.42,25.48,11900.0,19.6917,19.746,19.6917,19.7382,11900.0
2009-09-29 11:30:00,25.48,25.5,25.44,25.44,20900.0,19.7382,19.7537,19.7072,19.7072,20900.0
2009-09-29 11:35:00,25.45,25.45,25.43,25.43,8900.0,19.715,19.715,19.6995,19.6995,8900.0
2009-09-29 11:40:00,25.43,25.44,25.4,25.41,27200.0,19.6995,19.7072,19.6762,19.684,27200.0
2009-09-29 11:45:00,25.41,25.41,25.36,25.38,19900.0,19.684,19.684,19.6452,19.6607,19900.0
2009-09-29 11:50:00,25.38,25.42,25.37,25.42,11800.0,19.6607,19.6917,19.653,19.6917,11800.0
2009-09-29 11:55:00,25.41,25.43,25.41,25.41,7000.0,19.684,19.6995,19.684,19.684,7000.0
2009-09-29 12:00:00,25.42,25.44,25.42,25.44,7900.0,19.6917,19.7072,19.6917,19.7072,7900.0
2009-09-29 12:05:00,25.44,25.44,25.42,25.43,10800.0,19.7072,19.7072,19.6917,19.6995,10800.0
2009-09-29 12:10:00,25.43,25.47,25.42,25.46,13500.0,19.6995,19.7305,19.6917,19.7227,13500.0
2009-09-29 12:15:00,25.47,25.47,25.43,25.43,9800.0,19.7305,19.7305,19.6995,19.6995,9800.0
2009-09-29 12:20:00,25.42,25.44,25.37,25.37,14200.0,19.6917,19.7072,19.653,19.653,14200.0
2009-09-29 12:25:00,25.37,25.4,25.36,25.37,16400.0,19.653,19.6762,19.6452,19.653,16400.0
2009-09-29 12:30:00,25.38,25.44,25.38,25.42,22600.0,19.6607,19.7072,19.6607,19.6917,22600.0
2009-09-29 12:35:00,25.41,25.42,25.41,25.41,2900.0,19.684,19.6917,19.684,19.684,2900.0
2009-09-29 12:40:00,25.42,25.42,25.41,25.41,3400.0,19.6917,19.6917,19.684,19.684,3400.0
2009-09-29 12:45:00,25.42,25.44,25.41,25.43,9900.0,19.6917,19.7072,19.684,19.6995,9900.0
2009-09-29 12:50:00,25.43,25.46,25.43,25.45,5500.0,19.6995,19.7227,19.6995,19.715,5500.0
2009-09-29 12:55:00,25.45,25.45,25.44,25.45,5300.0,19.715,19.715,19.7072,19.715,5300.0
2009-09-29 13:00:00,25.45,25.49,25.45,25.47,9600.0,19.715,19.746,19.715,19.7305,9600.0
2009-09-29 13:05:00,25.47,25.47,25.45,25.46,13600.0,19.7305,19.7305,19.715,19.7227,13600.0
2009-09-29 13:10:00,25.46,25.49,25.45,25.47,10200.0,19.7227,19.746,19.715,19.7305,10200.0
2009-09-29 13:15:00,25.48,25.48,25.46,25.46,15000.0,19.7382,19.7382,19.7227,19.7227,15000.0
2009-09-29 13:20:00,25.47,25.49,25.47,25.48,4700.0,19.7305,19.746,19.7305,19.7382,4700.0
2009-09-29 13:25:00,25.49,25.51,25.49,25.5,13500.0,19.746,19.7614,19.746,19.7537,13500.0
2009-09-29 13:30:00,25.51,25.51,25.49,25.5,9200.0,19.7614,19.7614,19.746,19.7537,9200.0
2009-09-29 13:35:00,25.5,25.55,25.49,25.51,23400.0,19.7537,19.7924,19.746,19.7614,23400.0
2009-09-29 13:40:00,25.51,25.52,25.48,25.5,10900.0,19.7614,19.7692,19.7382,19.7537,10900.0
2009-09-29 13:45:00,25.5,25.52,25.48,25.52,12100.0,19.7537,19.7692,19.7382,19.7692,12100.0
2009-09-29 13:50:00,25.52,25.55,25.52,25.54,8400.0,19.7692,19.7924,19.7692,19.7847,8400.0
2009-09-29 13:55:00,25.53,25.53,25.48,25.5,54700.0,19.7769,19.7769,19.7382,19.7537,54700.0
2009-09-29 14:00:00,25.5,25.51,25.49,25.5,48400.0,19.7537,19.7614,19.746,19.7537,48400.0
2009-09-29 14:05:00,25.49,25.51,25.49,25.5,49900.0,19.746,19.7614,19.746,19.7537,49900.0
2009-09-29 14:10:00,25.5,25.54,25.5,25.54,26200.0,19.7537,19.7847,19.7537,19.7847,26200.0
2009-09-29 14:15:00,25.55,25.55,25.52,25.53,16600.0,19.7924,19.7924,19.7692,19.7769,16600.0
2009-09-29 14:20:00,25.54,25.55,25.51,25.53,24800.0,19.7847,19.7924,19.7614,19.7769,24800.0
2009-09-29 14:25:00,25.52,25.53,25.5,25.5,10700.0,19.7692,19.7769,19.7537,19.7537,10700.0
2009-09-29 14:30:00,25.5,25.51,25.5,25.5,13500.0,19.7537,19.7614,19.7537,19.7537,13500.0
2009-09-29 14:35:00,25.5,25.53,25.5,25.53,17500.0,19.7537,19.7769,19.7537,19.7769,17500.0
2009-09-29 14:40:00,25.53,25.53,25.5,25.5,7300.0,19.7769,19.7769,19.7537,19.7537,7300.0
2009-09-29 14:45:00,25.5,25.51,25.5,25.5,5900.0,19.7537,19.7614,19.7537,19.7537,5900.0
2009-09-29 14:50:00,25.51,25.51,25.5,25.5,9200.0,19.7614,19.7614,19.7537,19.7537,9200.0
2009-09-29 14:55:00,25.51,25.53,25.5,25.51,24400.0,19.7614,19.7769,19.7537,19.7614,24400.0
2009-09-29 15:00:00,25.5,25.51,25.5,25.5,10100.0,19.7537,19.7614,19.7537,19.7537,10100.0
2009-09-29 15:05:00,25.5,25.51,25.5,25.5,53600.0,19.7537,19.7614,19.7537,19.7537,53600.0
2009-09-29 15:10:00,25.5,25.51,25.5,25.5,35200.0,19.7537,19.7614,19.7537,19.7537,35200.0
2009-09-29 15:15:00,25.5,25.51,25.5,25.5,22200.0,19.7537,19.7614,19.7537,19.7537,22200.0
2009-09-29 15:20:00,25.5,25.51,25.47,25.48,75000.0,19.7537,19.7614,19.7305,19.7382,75000.0
2009-09-29 15:25:00,25.47,25.49,25.44,25.44,65900.0,19.7305,19.746,19.7072,19.7072,65900.0
2009-09-29 15:30:00,25.44,25.47,25.44,25.47,48900.0,19.7072,19.7305,19.7072,19.7305,48900.0
2009-09-29 15:35:00,25.47,25.47,25.46,25.46,13500.0,19.7305,19.7305,19.7227,19.7227,13500.0
2009-09-29 15:40:00,25.47,25.48,25.44,25.44,123700.0,19.7305,19.7382,19.7072,19.7072,123700.0
2009-09-29 15:45:00,25.44,25.46,25.42,25.42,98600.0,19.7072,19.7227,19.6917,19.6917,98600.0
2009-09-29 15:50:00,25.42,25.43,25.4,25.41,132900.0,19.6917,19.6995,19.6762,19.684,132900.0
2009-09-29 15:55:00,25.41,25.41,25.38,25.39,185400.0,19.684,19.684,19.6607,19.6685,185400.0
2009-09-30 09:30:00,25.17,25.56,25.17,25.51,31600.0,19.4981,19.8002,19.4981,19.7614,31600.0
2009-09-30 09:35:00,25.51,25.51,25.35,25.44,25000.0,19.7614,19.7614,19.6375,19.7072,25000.0
2009-09-30 09:40:00,25.43,25.43,25.22,25.23,49500.0,19.6995,19.6995,19.5368,19.5445,49500.0
2009-09-30 09:45:00,25.22,25.22,25.09,25.13,46300.0,19.5368,19.5368,19.4361,19.4671,46300.0
2009-09-30 09:50:00,25.13,25.14,25.07,25.1,34800.0,19.4671,19.4748,19.4206,19.4438,34800.0
2009-09-30 09:55:00,25.09,25.1,24.97,24.99,43900.0,19.4361,19.4438,19.3431,19.3586,43900.0
2009-09-30 10:00:00,24.99,25.06,24.99,25.03,25500.0,19.3586,19.4129,19.3586,19.3896,25500.0
2009-09-30 10:05:00,25.04,25.04,24.97,24.98,26800.0,19.3974,19.3974,19.3431,19.3509,26800.0
2009-09-30 10:10:00,24.99,25.03,24.99,25.02,18900.0,19.3586,19.3896,19.3586,19.3819,18900.0
2009-09-30 10:15:00,25.02,25.02,25.0,25.01,7700.0,19.3819,19.3819,19.3664,19.3741,7700.0
2009-09-30 10:20:00,25.0,25.0,24.95,24.95,17100.0,19.3664,19.3664,19.3276,19.3276,17100.0
2009-09-30 10:25:00,24.95,25.0,24.93,25.0,24100.0,19.3276,19.3664,19.3121,19.3664,24100.0
2009-09-30 10:30:00,25.01,25.02,24.96,24.98,36300.0,19.3741,19.3819,19.3354,19.3509,36300.0
2009-09-30 10:35:00,24.98,25.03,24.98,25.01,25400.0,19.3509,19.3896,19.3509,19.3741,25400.0
2009-09-30 10:40:00,25.0,25.03,24.99,25.03,56700.0,19.3664,19.3896,19.3586,19.3896,56700.0
2009-09-30 10:45:00,25.04,25.04,25.02,25.02,13300.0,19.3974,19.3974,19.3819,19.3819,13300.0
2009-09-30 10:50:00,25.03,25.06,24.99,25.0,50200.0,19.3896,19.4129,19.3586,19.3664,50200.0
2009-09-30 10:55:00,25.0,25.09,25.0,25.05,65000.0,19.3664,19.4361,19.3664,19.4051,65000.0
2009-09-30 11:00:00,25.05,25.14,25.05,25.14,41200.0,19.4051,19.4748,19.4051,19.4748,41200.0
2009-09-30 11:05:00,25.13,25.15,25.1,25.11,59200.0,19.4671,19.4826,19.4438,19.4516,59200.0
2009-09-30 11:10:00,25.11,25.15,25.1,25.13,42100.0,19.4516,19.4826,19.4438,19.4671,42100.0
2009-09-30 11:15:00,25.13,25.14,25.11,25.12,17200.0,19.4671,19.4748,19.4516,19.4593,17200.0
2009-09-30 11:20:00,25.11,25.14,25.11,25.12,21100.0,19.4516,19.4748,19.4516,19.4593,21100.0
2009-09-30 11:25:00,25.13,25.16,25.12,25.16,21000.0,19.4671,19.4903,19.4593,19.4903,21000.0
2009-09-30 11:30:00,25.16,25.17,25.14,25.15,17900.0,19.4903,19.4981,19.4748,19.4826,17900.0
2009-09-30 11:35:00,25.15,25.15,25.11,25.12,29000.0,19.4826,19.4826,19.4516,19.4593,29000.0
2009-09-30 11:40:00,25.11,25.12,25.09,25.09,16800.0,19.4516,19.4593,19.4361,19.4361,16800.0
2009-09-30 11:45:00,25.09,25.13,25.09,25.1,14600.0,19.4361,19.4671,19.4361,19.4438,14600.0
2009-09-30 11:50:00,25.1,25.14,25.1,25.14,15200.0,19.4438,19.4748,19.4438,19.4748,15200.0
2009-09-30 11:55:00,25.14,25.18,25.14,25.18,9600.0,19.4748,19.5058,19.4748,19.5058,9600.0
2009-09-30 12:00:00,25.17,25.18,25.16,25.17,5800.0,19.4981,19.5058,19.4903,19.4981,5800.0
2009-09-30 12:05:00,25.18,25.18,25.12,25.15,24100.0,19.5058,19.5058,19.4593,19.4826,24100.0
2009-09-30 12:10:00,25.15,25.18,25.15,25.15,12600.0,19.4826,19.5058,19.4826,19.4826,12600.0
2009-09-30 12:15:00,25.16,25.2,25.16,25.17,23100.0,19.4903,19.5213,19.4903,19.4981,23100.0
2009-09-30 12:20:00,25.17,25.18,25.14,25.14,13900.0,19.4981,19.5058,19.4748,19.4748,13900.0
2009-09-30 12:25:00,25.15,25.19,25.14,25.19,29800.0,19.4826,19.5136,19.4748,19.5136,29800.0
2009-09-30 12:30:00,25.19,25.25,25.19,25.25,12500.0,19.5136,19.56,19.5136,19.56,12500.0
2009-09-30 12:35:00,25.25,25.25,25.24,25.24,5200.0,19.56,19.56,19.5523,19.5523,5200.0
2009-09-30 12:40:00,25.24,25.29,25.24,25.28,22000.0,19.5523,19.591,19.5523,19.5833,22000.0
2009-09-30 12:45:00,25.29,25.32,25.28,25.31,29400.0,19.591,19.6143,19.5833,19.6065,29400.0
2009-09-30 12:50:00,25.31,25.32,25.27,25.27,65900.0,19.6065,19.6143,19.5755,19.5755,65900.0
2009-09-30 12:55:00,25.27,25.28,25.27,25.28,9600.0,19.5755,19.5833,19.5755,19.5833,9600.0
2009-09-30 13:00:00,25.28,25.35,25.27,25.35,46000.0,19.5833,19.6375,19.5755,19.6375,46000.0
2009-09-30 13:05:00,25.35,25.4,25.35,25.36,27200.0,19.6375,19.6762,19.6375,19.6452,27200.0
2009-09-30 13:10:00,25.36,25.36,25.33,25.33,25600.0,19.6452,19.6452,19.622,19.622,25600.0
2009-09-30 13:15:00,25.33,25.37,25.33,25.36,17800.0,19.622,19.653,19.622,19.6452,17800.0
2009-09-30 13:20:00,25.37,25.39,25.34,25.35,28500.0,19.653,19.6685,19.6298,19.6375,28500.0
2009-09-30 13:25:00,25.34,25.34,25.32,25.32,7900.0,19.6298,19.6298,19.6143,19.6143,7900.0
2009-09-30 13:30:00,25.32,25.33,25.31,25.33,15800.0,19.6143,19.622,19.6065,19.622,15800.0
2009-09-30 13:35:00,25.33,25.39,25.29,25.29,45500.0,19.622,19.6685,19.591,19.591,45500.0
2009-09-30 13:40:00,25.29,25.33,25.26,25.28,28400.0,19.591,19.622,19.5678,19.5833,28400.0
2009-09-30 13:45:00,25.28,25.29,25.25,25.28,13000.0,19.5833,19.591,19.56,19.5833,13000.0
2009-09-30 13:50:00,25.28,25.33,25.27,25.32,18100.0,19.5833,19.622,19.5755,19.6143,18100.0
2009-09-30 13:55:00,25.32,25.32,25.28,25.28,12400.0,19.6143,19.6143,19.5833,19.5833,12400.0
2009-09-30 14:00:00,25.29,25.3,25.25,25.29,25700.0,19.591,19.5988,19.56,19.591,25700.0
2009-09-30 14:05:00,25.3,25.31,25.27,25.28,19500.0,19.5988,19.6065,19.5755,19.5833,19500.0
2009-09-30 14:10:00,25.27,25.31,25.27,25.31,10900.0,19.5755,19.6065,19.5755,19.6065,10900.0
2009-09-30 14:15:00,25.31,25.36,25.31,25.36,22800.0,19.6065,19.6452,19.6065,19.6452,22800.0
2009-09-30 14:20:00,25.36,25.39,25.36,25.39,20200.0,19.6452,19.6685,19.6452,19.6685,20200.0
2009-09-30 14:25:00,25.39,25.4,25.38,25.4,17900.0,19.6685,19.6762,19.6607,19.6762,17900.0
2009-09-30 14:30:00,25.39,25.42,25.36,25.42,49200.0,19.6685,19.6917,19.6452,19.6917,49200.0
2009-09-30 14:35:00,25.43,25.45,25.41,25.44,43600.0,19.6995,19.715,19.684,19.7072,43600.0
2009-09-30 14:40:00,25.45,25.53,25.45,25.52,47600.0,19.715,19.7769,19.715,19.7692,47600.0
2009-09-30 14:45:00,25.52,25.53,25.45,25.46,30800.0,19.7692,19.7769,19.715,19.7227,30800.0
2009-09-30 14:50:00,25.46,25.47,25.42,25.42,24400.0,19.7227,19.7305,19.6917,19.6917,24400.0
2009-09-30 14:55:00,25.42,25.47,25.4,25.42,42700.0,19.6917,19.7305,19.6762,19.6917,42700.0
2009-09-30 15:00:00,25.41,25.41,25.35,25.37,81800.0,19.684,19.684,19.6375,19.653,81800.0
2009-09-30 15:05:00,25.37,25.38,25.31,25.36,62700.0,19.653,19.6607,19.6065,19.6452,62700.0
2009-09-30 15:10:00,25.36,25.36,25.3,25.36,72900.0,19.6452,19.6452,19.5988,19.6452,72900.0
2009-09-30 15:15:00,25.35,25.4,25.31,25.37,69500.0,19.6375,19.6762,19.6065,19.653,69500.0
2009-09-30 15:20:00,25.38,25.39,25.37,25.37,16100.0,19.6607,19.6685,19.653,19.653,16100.0
2009-09-30 15:25:00,25.37,25.41,25.32,25.33,57500.0,19.653,19.684,19.6143,19.622,57500.0
2009-09-30 15:30:00,25.34,25.41,25.33,25.38,47800.0,19.6298,19.684,19.622,19.6607,47800.0
2009-09-30 15:35:00,25.39,25.39,25.33,25.38,35400.0,19.6685,19.6685,19.622,19.6607,35400.0
2009-09-30 15:40:00,25.38,25.44,25.36,25.44,412500.0,19.6607,19.7072,19.6452,19.7072,412500.0
2009-09-30 15:45:00,25.44,25.5,25.42,25.49,158000.0,19.7072,19.7537,19.6917,19.746,158000.0
2009-09-30 15:50:00,25.5,25.54,25.48,25.53,174000.0,19.7537,19.7847,19.7382,19.7769,174000.0
2009-09-30 15:55:00,25.53,25.54,25.5,25.51,245600.0,19.7769,19.7847,19.7537,19.7614,245600.0
2009-10-01 09:30:00,25.4,25.62,25.4,25.62,42400.0,19.6762,19.8467,19.6762,19.8467,42400.0
2009-10-01 09:35:00,25.6,25.6,25.4,25.44,41300.0,19.8312,19.8312,19.6762,19.7072,41300.0
2009-10-01 09:40:00,25.44,25.49,25.41,25.46,45600.0,19.7072,19.746,19.684,19.7227,45600.0
2009-10-01 09:45:00,25.47,25.49,25.42,25.48,49200.0,19.7305,19.746,19.6917,19.7382,49200.0
2009-10-01 09:50:00,25.49,25.55,25.45,25.54,66100.0,19.746,19.7924,19.715,19.7847,66100.0
2009-10-01 09:55:00,25.54,25.6,25.53,25.59,59500.0,19.7847,19.8312,19.7769,19.8234,59500.0
2009-10-01 10:00:00,25.6,25.66,25.51,25.56,154300.0,19.8312,19.8776,19.7614,19.8002,154300.0
2009-10-01 10:05:00,25.57,25.58,25.5,25.53,49300.0,19.8079,19.8157,19.7537,19.7769,49300.0
2009-10-01 10:10:00,25.53,25.55,25.5,25.5,60600.0,19.7769,19.7924,19.7537,19.7537,60600.0
2009-10-01 10:15:00,25.5,25.53,25.48,25.5,86000.0,19.7537,19.7769,19.7382,19.7537,86000.0
2009-10-01 10:20:00,25.5,25.5,25.48,25.49,48000.0,19.7537,19.7537,19.7382,19.746,48000.0
2009-10-01 10:25:00,25.49,25.5,25.46,25.49,98400.0,19.746,19.7537,19.7227,19.746,98400.0
2009-10-01 10:30:00,25.5,25.5,25.47,25.49,42200.0,19.7537,19.7537,19.7305,19.746,42200.0
2009-10-01 10:35:00,25.5,25.52,25.48,25.49,113300.0,19.7537,19.7692,19.7382,19.746,113300.0
2009-10-01 10:40:00,25.49,25.5,25.45,25.46,24500.0,19.746,19.7537,19.715,19.7227,24500.0
2009-10-01 10:45:00,25.46,25.47,25.45,25.46,35300.0,19.7227,19.7305,19.715,19.7227,35300.0
2009-10-01 10:50:00,25.46,25.47,25.45,25.46,22100.0,19.7227,19.7305,19.715,19.7227,22100.0
2009-10-01 10:55:00,25.45,25.49,25.44,25.45,80400.0,19.715,19.746,19.7072,19.715,80400.0
2009-10-01 11:00:00,25.45,25.45,25.36,25.37,69800.0,19.715,19.715,19.6452,19.653,69800.0
2009-10-01 11:05:00,25.37,25.39,25.27,25.27,47700.0,19.653,19.6685,19.5755,19.5755,47700.0
2009-10-01 11:10:00,25.27,25.34,25.26,25.33,30200.0,19.5755,19.6298,19.5678,19.622,30200.0
2009-10-01 11:15:00,25.34,25.36,25.33,25.35,32700.0,19.6298,19.6452,19.622,19.6375,32700.0
2009-10-01 11:20:00,25.36,25.36,25.28,25.28,15000.0,19.6452,19.6452,19.5833,19.5833,15000.0
2009-10-01 11:25:00,25.29,25.3,25.25,25.28,27700.0,19.591,19.5988,19.56,19.5833,27700.0
2009-10-01 11:30:00,25.28,25.32,25.27,25.32,27600.0,19.5833,19.6143,19.5755,19.6143,27600.0
2009-10-01 11:35:00,25.32,25.34,25.31,25.34,19100.0,19.6143,19.6298,19.6065,19.6298,19100.0
2009-10-01 11:40:00,25.34,25.35,25.33,25.35,17300.0,19.6298,19.6375,19.622,19.6375,17300.0
2009-10-01 11:45:00,25.35,25.4,25.34,25.38,35900.0,19.6375,19.6762,19.6298,19.6607,35900.0
2009-10-01 11:50:00,25.39,25.41,25.38,25.41,42400.0,19.6685,19.684,19.6607,19.684,42400.0
2009-10-01 11:55:00,25.41,25.41,25.4,25.41,27200.0,19.684,19.684,19.6762,19.684,27200.0
2009-10-01 12:00:00,25.41,25.44,25.4,25.43,102200.0,19.684,19.7072,19.6762,19.6995,102200.0
2009-10-01 12:05:00,25.44,25.44,25.4,25.44,47200.0,19.7072,19.7072,19.6762,19.7072,47200.0
2009-10-01 12:10:00,25.44,25.5,25.44,25.49,55300.0,19.7072,19.7537,19.7072,19.746,55300.0
2009-10-01 12:15:00,25.49,25.53,25.49,25.53,48700.0,19.746,19.7769,19.746,19.7769,48700.0
2009-10-01 12:20:00,25.52,25.53,25.52,25.52,26900.0,19.7692,19.7769,19.7692,19.7692,26900.0
2009-10-01 12:25:00,25.52,25.53,25.51,25.51,29600.0,19.7692,19.7769,19.7614,19.7614,29600.0
2009-10-01 12:30:00,25.52,25.55,25.51,25.53,74300.0,19.7692,19.7924,19.7614,19.7769,74300.0
2009-10-01 12:35:00,25.54,25.56,25.52,25.53,47600.0,19.7847,19.8002,19.7692,19.7769,47600.0
2009-10-01 12:40:00,25.53,25.56,25.52,25.56,26300.0,19.7769,19.8002,19.7692,19.8002,26300.0
2009-10-01 12:45:00,25.55,25.55,25.51,25.51,22600.0,19.7924,19.7924,19.7614,19.7614,22600.0
2009-10-01 12:50:00,25.52,25.56,25.51,25.56,41600.0,19.7692,19.8002,19.7614,19.8002,41600.0
2009-10-01 12:55:00,25.56,25.56,25.55,25.55,13700.0,19.8002,19.8002,19.7924,19.7924,13700.0
2009-10-01 13:00:00,25.55,25.56,25.54,25.56,36300.0,19.7924,19.8002,19.7847,19.8002,36300.0
2009-10-01 13:05:00,25.56,25.56,25.51,25.52,46300.0,19.8002,19.8002,19.7614,19.7692,46300.0
2009-10-01 13:10:00,25.51,25.52,25.47,25.5,43400.0,19.7614,19.7692,19.7305,19.7537,43400.0
2009-10-01 13:15:00,25.5,25.5,25.45,25.45,24200.0,19.7537,19.7537,19.715,19.715,24200.0
2009-10-01 13:20:00,25.44,25.45,25.4,25.44,67700.0,19.7072,19.715,19.6762,19.7072,67700.0
2009-10-01 13:25:00,25.45,25.45,25.41,25.43,46400.0,19.715,19.715,19.684,19.6995,46400.0
2009-10-01 13:30:00,25.42,25.43,25.39,25.4,21200.0,19.6917,19.6995,19.6685,19.6762,21200.0
2009-10-01 13:35:00,25.39,25.41,25.39,25.4,46500.0,19.6685,19.684,19.6685,19.6762,46500.0
2009-10-01 13:40:00,25.4,25.4,25.39,25.4,18200.0,19.6762,19.6762,19.6685,19.6762,18200.0
2009-10-01 13:45:00,25.39,25.4,25.36,25.37,40500.0,19.6685,19.6762,19.6452,19.653,40500.0
2009-10-01 13:50:00,25.37,25.38,25.36,25.38,19400.0,19.653,19.6607,19.6452,19.6607,19400.0
2009-10-01 13:55:00,25.38,25.4,25.37,25.4,44200.0,19.6607,19.6762,19.653,19.6762,44200.0
2009-10-01 14:00:00,25.4,25.4,25.38,25.39,24300.0,19.6762,19.6762,19.6607,19.6685,24300.0
2009-10-01 14:05:00,25.39,25.44,25.37,25.43,85300.0,19.6685,19.7072,19.653,19.6995,85300.0
2009-10-01 14:10:00,25.42,25.43,25.42,25.43,12000.0,19.6917,19.6995,19.6917,19.6995,12000.0
2009-10-01 14:15:00,25.43,25.46,25.42,25.44,76100.0,19.6995,19.7227,19.6917,19.7072,76100.0
2009-10-01 14:20:00,25.43,25.44,25.42,25.43,22700.0,19.6995,19.7072,19.6917,19.6995,22700.0
2009-10-01 14:25:00,25.42,25.43,25.41,25.43,42000.0,19.6917,19.6995,19.684,19.6995,42000.0
2009-10-01 14:30:00,25.43,25.43,25.41,25.42,29300.0,19.6995,19.6995,19.684,19.6917,29300.0
2009-10-01 14:35:00,25.42,25.42,25.41,25.42,11300.0,19.6917,19.6917,19.684,19.6917,11300.0
2009-10-01 14:40:00,25.41,25.43,25.39,25.41,42700.0,19.684,19.6995,19.6685,19.684,42700.0
2009-10-01 14:45:00,25.42,25.42,25.41,25.42,13600.0,19.6917,19.6917,19.684,19.6917,13600.0
2009-10-01 14:50:00,25.42,25.43,25.39,25.43,107100.0,19.6917,19.6995,19.6685,19.6995,107100.0
2009-10-01 14:55:00,25.42,25.45,25.42,25.45,84000.0,19.6917,19.715,19.6917,19.715,84000.0
2009-10-01 15:00:00,25.44,25.45,25.41,25.41,55600.0,19.7072,19.715,19.684,19.684,55600.0
2009-10-01 15:05:00,25.41,25.42,25.37,25.37,39800.0,19.684,19.6917,19.653,19.653,39800.0
2009-10-01 15:10:00,25.37,25.37,25.35,25.35,72800.0,19.653,19.653,19.6375,19.6375,72800.0
2009-10-01 15:15:00,25.35,25.43,25.35,25.43,94500.0,19.6375,19.6995,19.6375,19.6995,94500.0
2009-10-01 15:20:00,25.43,25.43,25.39,25.41,121500.0,19.6995,19.6995,19.6685,19.684,121500.0
2009-10-01 15:25:00,25.41,25.41,25.36,25.4,90900.0,19.684,19.684,19.6452,19.6762,90900.0
2009-10-01 15:30:00,25.41,25.43,25.38,25.43,133200.0,19.684,19.6995,19.6607,19.6995,133200.0
2009-10-01 15:35:00,25.43,25.47,25.39,25.44,334900.0,19.6995,19.7305,19.6685,19.7072,334900.0
2009-10-01 15:40:00,25.44,25.46,25.37,25.41,936700.0,19.7072,19.7227,19.653,19.684,936700.0
2009-10-01 15:45:00,25.4,25.44,25.25,25.27,964100.0,19.6762,19.7072,19.56,19.5755,964100.0
2009-10-01 15:50:00,25.28,25.3,25.08,25.11,1368900.0,19.5833,19.5988,19.4283,19.4516,1368900.0
2009-10-01 15:55:00,25.1,25.15,24.89,24.92,3059000.0,19.4438,19.4826,19.2812,19.3044,3059000.0
2009-10-02 09:30:00,24.55,24.72,24.53,24.69,251000.0,19.0178,19.1495,19.0023,19.1262,251000.0
2009-10-02 09:35:00,24.69,24.74,24.61,24.67,109600.0,19.1262,19.165,19.0643,19.1107,109600.0
2009-10-02 09:40:00,24.65,24.67,24.5,24.63,134500.0,19.0952,19.1107,18.979,19.0797,134500.0
2009-10-02 09:45:00,24.63,24.65,24.59,24.64,113100.0,19.0797,19.0952,19.0488,19.0875,113100.0
2009-10-02 09:50:00,24.64,24.69,24.62,24.63,100200.0,19.0875,19.1262,19.072,19.0797,100200.0
2009-10-02 09:55:00,24.61,24.64,24.49,24.5,155100.0,19.0643,19.0875,18.9713,18.979,155100.0
2009-10-02 10:00:00,24.49,24.55,24.42,24.5,147300.0,18.9713,19.0178,18.9171,18.979,147300.0
2009-10-02 10:05:00,24.5,24.5,24.43,24.44,67800.0,18.979,18.979,18.9248,18.9326,67800.0
2009-10-02 10:10:00,24.45,24.47,24.42,24.47,87100.0,18.9403,18.9558,18.9171,18.9558,87100.0
2009-10-02 10:15:00,24.47,24.5,24.46,24.47,63600.0,18.9558,18.979,18.9481,18.9558,63600.0
2009-10-02 10:20:00,24.48,24.5,24.42,24.43,101900.0,18.9636,18.979,18.9171,18.9248,101900.0
2009-10-02 10:25:00,24.44,24.45,24.43,24.43,64900.0,18.9326,18.9403,18.9248,18.9248,64900.0
2009-10-02 10:30:00,24.43,24.44,24.39,24.39,92900.0,18.9248,18.9326,18.8938,18.8938,92900.0
2009-10-02 10:35:00,24.39,24.43,24.39,24.42,47700.0,18.8938,18.9248,18.8938,18.9171,47700.0
2009-10-02 10:40:00,24.42,24.43,24.36,24.38,53800.0,18.9171,18.9248,18.8706,18.8861,53800.0
2009-10-02 10:45:00,24.38,24.39,24.32,24.36,99300.0,18.8861,18.8938,18.8396,18.8706,99300.0
2009-10-02 10:50:00,24.36,24.38,24.34,24.36,63200.0,18.8706,18.8861,18.8551,18.8706,63200.0
2009-10-02 10:55:00,24.36,24.36,24.33,24.34,26700.0,18.8706,18.8706,18.8474,18.8551,26700.0
2009-10-02 11:00:00,24.34,24.37,24.33,24.34,43300.0,18.8551,18.8783,18.8474,18.8551,43300.0
2009-10-02 11:05:00,24.35,24.35,24.34,24.34,37300.0,18.8628,18.8628,18.8551,18.8551,37300.0
2009-10-02 11:10:00,24.34,24.35,24.34,24.34,23300.0,18.8551,18.8628,18.8551,18.8551,23300.0
2009-10-02 11:15:00,24.34,24.35,24.32,24.33,175500.0,18.8551,18.8628,18.8396,18.8474,175500.0
2009-10-02 11:20:00,24.33,24.33,24.31,24.31,21600.0,18.8474,18.8474,18.8319,18.8319,21600.0
2009-10-02 11:25:00,24.32,24.32,24.26,24.26,36100.0,18.8396,18.8396,18.7931,18.7931,36100.0
2009-10-02 11:30:00,24.26,24.33,24.26,24.33,69800.0,18.7931,18.8474,18.7931,18.8474,69800.0
2009-10-02 11:35:00,24.32,24.33,24.26,24.26,85400.0,18.8396,18.8474,18.7931,18.7931,85400.0
2009-10-02 11:40:00,24.26,24.27,24.25,24.26,30000.0,18.7931,18.8009,18.7854,18.7931,30000.0
2009-10-02 11:45:00,24.27,24.31,24.26,24.3,45000.0,18.8009,18.8319,18.7931,18.8241,45000.0
2009-10-02 11:50:00,24.29,24.3,24.28,24.29,25300.0,18.8164,18.8241,18.8086,18.8164,25300.0
2009-10-02 11:55:00,24.29,24.3,24.25,24.26,32200.0,18.8164,18.8241,18.7854,18.7931,32200.0
2009-10-02 12:00:00,24.26,24.27,24.25,24.27,50700.0,18.7931,18.8009,18.7854,18.8009,50700.0
2009-10-02 12:05:00,24.26,24.27,24.26,24.26,74300.0,18.7931,18.8009,18.7931,18.7931,74300.0
2009-10-02 12:10:00,24.26,24.27,24.25,24.25,32000.0,18.7931,18.8009,18.7854,18.7854,32000.0
2009-10-02 12:15:00,24.25,24.26,24.25,24.26,45000.0,18.7854,18.7931,18.7854,18.7931,45000.0
2009-10-02 12:20:00,24.26,24.32,24.25,24.31,97300.0,18.7931,18.8396,18.7854,18.8319,97300.0
2009-10-02 12:25:00,24.32,24.34,24.31,24.33,29300.0,18.8396,18.8551,18.8319,18.8474,29300.0
2009-10-02 12:30:00,24.34,24.37,24.33,24.35,60500.0,18.8551,18.8783,18.8474,18.8628,60500.0
2009-10-02 12:35:00,24.35,24.35,24.29,24.29,35900.0,18.8628,18.8628,18.8164,18.8164,35900.0
2009-10-02 12:40:00,24.29,24.32,24.25,24.26,61300.0,18.8164,18.8396,18.7854,18.7931,61300.0
2009-10-02 12:45:00,24.26,24.27,24.26,24.26,24500.0,18.7931,18.8009,18.7931,18.7931,24500.0
2009-10-02 12:50:00,24.26,24.27,24.23,24.23,30300.0,18.7931,18.8009,18.7699,18.7699,30300.0
2009-10-02 12:55:00,24.23,24.24,24.23,24.24,62900.0,18.7699,18.7776,18.7699,18.7776,62900.0
2009-10-02 13:00:00,24.24,24.24,24.23,24.23,54700.0,18.7776,18.7776,18.7699,18.7699,54700.0
2009-10-02 13:05:00,24.23,24.24,24.23,24.24,16800.0,18.7699,18.7776,18.7699,18.7776,16800.0
2009-10-02 13:10:00,24.24,24.24,24.2,24.2,50200.0,18.7776,18.7776,18.7466,18.7466,50200.0
2009-10-02 13:15:00,24.21,24.22,24.2,24.22,44300.0,18.7544,18.7621,18.7466,18.7621,44300.0
2009-10-02 13:20:00,24.21,24.22,24.21,24.21,12900.0,18.7544,18.7621,18.7544,18.7544,12900.0
2009-10-02 13:25:00,24.22,24.22,24.18,24.19,52100.0,18.7621,18.7621,18.7312,18.7389,52100.0
2009-10-02 13:30:00,24.18,24.2,24.18,24.2,26100.0,18.7312,18.7466,18.7312,18.7466,26100.0
2009-10-02 13:35:00,24.2,24.2,24.19,24.2,13100.0,18.7466,18.7466,18.7389,18.7466,13100.0
2009-10-02 13:40:00,24.2,24.2,24.19,24.2,14200.0,18.7466,18.7466,18.7389,18.7466,14200.0
2009-10-02 13:45:00,24.2,24.2,24.19,24.2,14800.0,18.7466,18.7466,18.7389,18.7466,14800.0
2009-10-02 13:50:00,24.2,24.2,24.19,24.19,13100.0,18.7466,18.7466,18.7389,18.7389,13100.0
2009-10-02 13:55:00,24.19,24.2,24.17,24.18,63700.0,18.7389,18.7466,18.7234,18.7312,63700.0
2009-10-02 14:00:00,24.18,24.18,24.12,24.12,51100.0,18.7312,18.7312,18.6847,18.6847,51100.0
2009-10-02 14:05:00,24.13,24.14,24.12,24.13,52700.0,18.6924,18.7002,18.6847,18.6924,52700.0
2009-10-02 14:10:00,24.13,24.13,24.12,24.13,16600.0,18.6924,18.6924,18.6847,18.6924,16600.0
2009-10-02 14:15:00,24.13,24.16,24.12,24.15,60800.0,18.6924,18.7157,18.6847,18.7079,60800.0
2009-10-02 14:20:00,24.15,24.15,24.14,24.15,25800.0,18.7079,18.7079,18.7002,18.7079,25800.0
2009-10-02 14:25:00,24.14,24.15,24.13,24.13,31100.0,18.7002,18.7079,18.6924,18.6924,31100.0
2009-10-02 14:30:00,24.14,24.14,24.13,24.14,22700.0,18.7002,18.7002,18.6924,18.7002,22700.0
2009-10-02 14:35:00,24.13,24.14,24.13,24.13,7300.0,18.6924,18.7002,18.6924,18.6924,7300.0
2009-10-02 14:40:00,24.13,24.14,24.12,24.13,35600.0,18.6924,18.7002,18.6847,18.6924,35600.0
2009-10-02 14:45:00,24.13,24.13,24.1,24.1,49500.0,18.6924,18.6924,18.6692,18.6692,49500.0
2009-10-02 14:50:00,24.11,24.13,24.08,24.08,83600.0,18.6769,18.6924,18.6537,18.6537,83600.0
2009-10-02 14:55:00,24.08,24.11,24.08,24.09,62200.0,18.6537,18.6769,18.6537,18.6614,62200.0
2009-10-02 15:00:00,24.09,24.1,24.05,24.06,70900.0,18.6614,18.6692,18.6304,18.6382,70900.0
2009-10-02 15:05:00,24.06,24.07,24.05,24.06,55400.0,18.6382,18.6459,18.6304,18.6382,55400.0
2009-10-02 15:10:00,24.06,24.06,24.03,24.04,41900.0,18.6382,18.6382,18.615,18.6227,41900.0
2009-10-02 15:15:00,24.04,24.04,24.02,24.03,79100.0,18.6227,18.6227,18.6072,18.615,79100.0
2009-10-02 15:20:00,24.03,24.05,24.01,24.02,84700.0,18.615,18.6304,18.5995,18.6072,84700.0
2009-10-02 15:25:00,24.01,24.02,23.97,23.98,75200.0,18.5995,18.6072,18.5685,18.5762,75200.0
2009-10-02 15:30:00,23.97,24.01,23.97,24.01,89300.0,18.5685,18.5995,18.5685,18.5995,89300.0
2009-10-02 15:35:00,24.01,24.01,24.0,24.0,71800.0,18.5995,18.5995,18.5917,18.5917,71800.0
2009-10-02 15:40:00,24.0,24.05,24.0,24.05,166000.0,18.5917,18.6304,18.5917,18.6304,166000.0
2009-10-02 15:45:00,24.04,24.05,24.04,24.05,96700.0,18.6227,18.6304,18.6227,18.6304,96700.0
2009-10-02 15:50:00,24.05,24.05,23.98,23.99,250100.0,18.6304,18.6304,18.5762,18.584,250100.0
2009-10-02 15:55:00,23.99,24.0,23.96,23.97,303900.0,18.584,18.5917,18.5607,18.5685,303900.0
2009-10-05 09:30:00,24.07,24.11,24.02,24.07,58300.0,18.6459,18.6769,18.6072,18.6459,58300.0
2009-10-05 09:35:00,24.06,24.07,23.96,24.04,93300.0,18.6382,18.6459,18.5607,18.6227,93300.0
2009-10-05 09:40:00,24.04,24.27,23.98,24.2,113500.0,18.6227,18.8009,18.5762,18.7466,113500.0
2009-10-05 09:45:00,24.19,24.25,24.18,24.22,53000.0,18.7389,18.7854,18.7312,18.7621,53000.0
2009-10-05 09:50:00,24.23,24.24,24.22,24.24,59400.0,18.7699,18.7776,18.7621,18.7776,59400.0
2009-10-05 09:55:00,24.24,24.3,24.24,24.29,111100.0,18.7776,18.8241,18.7776,18.8164,111100.0
2009-10-05 10:00:00,24.3,24.36,24.26,24.27,117700.0,18.8241,18.8706,18.7931,18.8009,117700.0
2009-10-05 10:05:00,24.27,24.3,24.16,24.19,97200.0,18.8009,18.8241,18.7157,18.7389,97200.0
2009-10-05 10:10:00,24.2,24.24,24.17,24.23,93000.0,18.7466,18.7776,18.7234,18.7699,93000.0
2009-10-05 10:15:00,24.24,24.27,24.19,24.26,171300.0,18.7776,18.8009,18.7389,18.7931,171300.0
2009-10-05 10:20:00,24.26,24.29,24.24,24.28,48000.0,18.7931,18.8164,18.7776,18.8086,48000.0
2009-10-05 10:25:00,24.28,24.29,24.23,24.29,35300.0,18.8086,18.8164,18.7699,18.8164,35300.0
2009-10-05 10:30:00,24.28,24.31,24.26,24.26,33600.0,18.8086,18.8319,18.7931,18.7931,33600.0
2009-10-05 10:35:00,24.26,24.3,24.24,24.3,60400.0,18.7931,18.8241,18.7776,18.8241,60400.0
2009-10-05 10:40:00,24.3,24.3,24.28,24.29,31500.0,18.8241,18.8241,18.8086,18.8164,31500.0
2009-10-05 10:45:00,24.3,24.3,24.26,24.27,42400.0,18.8241,18.8241,18.7931,18.8009,42400.0
2009-10-05 10:50:00,24.28,24.28,24.25,24.26,60800.0,18.8086,18.8086,18.7854,18.7931,60800.0
2009-10-05 10:55:00,24.26,24.34,24.26,24.33,61100.0,18.7931,18.8551,18.7931,18.8474,61100.0
2009-10-05 11:00:00,24.33,24.36,24.32,24.35,44400.0,18.8474,18.8706,18.8396,18.8628,44400.0
2009-10-05 11:05:00,24.36,24.37,24.31,24.31,39200.0,18.8706,18.8783,18.8319,18.8319,39200.0
2009-10-05 11:10:00,24.31,24.31,24.26,24.27,24900.0,18.8319,18.8319,18.7931,18.8009,24900.0
2009-10-05 11:15:00,24.26,24.27,24.26,24.26,20600.0,18.7931,18.8009,18.7931,18.7931,20600.0
2009-10-05 11:20:00,24.26,24.27,24.24,24.25,39500.0,18.7931,18.8009,18.7776,18.7854,39500.0
2009-10-05 11:25:00,24.25,24.25,24.21,24.21,37400.0,18.7854,18.7854,18.7544,18.7544,37400.0
2009-10-05 11:30:00,24.21,24.22,24.15,24.17,52300.0,18.7544,18.7621,18.7079,18.7234,52300.0
2009-10-05 11:35:00,24.17,24.17,24.07,24.08,49800.0,18.7234,18.7234,18.6459,18.6537,49800.0
2009-10-05 11:40:00,24.08,24.08,24.07,24.08,20400.0,18.6537,18.6537,18.6459,18.6537,20400.0
2009-10-05 11:45:00,24.07,24.08,24.05,24.06,25900.0,18.6459,18.6537,18.6304,18.6382,25900.0
2009-10-05 11:50:00,24.06,24.06,24.04,24.04,44600.0,18.6382,18.6382,18.6227,18.6227,44600.0
2009-10-05 11:55:00,24.04,24.05,24.0,24.01,41600.0,18.6227,18.6304,18.5917,18.5995,41600.0
2009-10-05 12:00:00,24.01,24.07,24.01,24.06,34300.0,18.5995,18.6459,18.5995,18.6382,34300.0
2009-10-05 12:05:00,24.06,24.07,24.05,24.06,13700.0,18.6382,18.6459,18.6304,18.6382,13700.0
2009-10-05 12:10:00,24.05,24.07,24.05,24.07,22000.0,18.6304,18.6459,18.6304,18.6459,22000.0
2009-10-05 12:15:00,24.07,24.09,24.07,24.09,15900.0,18.6459,18.6614,18.6459,18.6614,15900.0
2009-10-05 12:20:00,24.09,24.12,24.08,24.12,36100.0,18.6614,18.6847,18.6537,18.6847,36100.0
2009-10-05 12:25:00,24.12,24.12,24.08,24.08,40000.0,18.6847,18.6847,18.6537,18.6537,40000.0
2009-10-05 12:30:00,24.08,24.1,24.08,24.1,42600.0,18.6537,18.6692,18.6537,18.6692,42600.0
2009-10-05 12:35:00,24.1,24.11,24.09,24.1,27500.0,18.6692,18.6769,18.6614,18.6692,27500.0
2009-10-05 12:40:00,24.09,24.12,24.09,24.11,38100.0,18.6614,18.6847,18.6614,18.6769,38100.0
2009-10-05 12:45:00,24.11,24.11,24.07,24.07,35100.0,18.6769,18.6769,18.6459,18.6459,35100.0
2009-10-05 12:50:00,24.07,24.07,24.05,24.07,26700.0,18.6459,18.6459,18.6304,18.6459,26700.0
2009-10-05 12:55:00,24.07,24.07,24.06,24.07,9000.0,18.6459,18.6459,18.6382,18.6459,9000.0
2009-10-05 13:00:00,24.07,24.08,24.06,24.07,19000.0,18.6459,18.6537,18.6382,18.6459,19000.0
2009-10-05 13:05:00,24.08,24.09,24.07,24.09,14000.0,18.6537,18.6614,18.6459,18.6614,14000.0
2009-10-05 13:10:00,24.09,24.1,24.05,24.06,40900.0,18.6614,18.6692,18.6304,18.6382,40900.0
2009-10-05 13:15:00,24.06,24.06,24.04,24.05,30800.0,18.6382,18.6382,18.6227,18.6304,30800.0
2009-10-05 13:20:00,24.04,24.05,24.04,24.05,15300.0,18.6227,18.6304,18.6227,18.6304,15300.0
2009-10-05 13:25:00,24.05,24.05,24.04,24.05,25600.0,18.6304,18.6304,18.6227,18.6304,25600.0
2009-10-05 13:30:00,24.05,24.06,24.04,24.04,46600.0,18.6304,18.6382,18.6227,18.6227,46600.0
2009-10-05 13:35:00,24.04,24.04,24.03,24.04,13100.0,18.6227,18.6227,18.615,18.6227,13100.0
2009-10-05 13:40:00,24.03,24.04,24.02,24.03,30400.0,18.615,18.6227,18.6072,18.615,30400.0
2009-10-05 13:45:00,24.03,24.03,24.01,24.02,19100.0,18.615,18.615,18.5995,18.6072,19100.0
2009-10-05 13:50:00,24.01,24.02,24.01,24.01,12900.0,18.5995,18.6072,18.5995,18.5995,12900.0
2009-10-05 13:55:00,24.02,24.02,24.01,24.01,19600.0,18.6072,18.6072,18.5995,18.5995,19600.0
2009-10-05 14:00:00,24.02,24.02,24.01,24.01,60700.0,18.6072,18.6072,18.5995,18.5995,60700.0
2009-10-05 14:05:00,24.02,24.02,23.98,23.99,50300.0,18.6072,18.6072,18.5762,18.584,50300.0
2009-10-05 14:10:00,23.98,23.99,23.97,23.98,37700.0,18.5762,18.584,18.5685,18.5762,37700.0
2009-10-05 14:15:00,23.98,24.0,23.97,23.98,29600.0,18.5762,18.5917,18.5685,18.5762,29600.0
2009-10-05 14:20:00,23.99,23.99,23.98,23.98,34500.0,18.584,18.584,18.5762,18.5762,34500.0
2009-10-05 14:25:00,23.99,23.99,23.95,23.96,53600.0,18.584,18.584,18.553,18.5607,53600.0
2009-10-05 14:30:00,23.96,23.99,23.95,23.99,49700.0,18.5607,18.584,18.553,18.584,49700.0
2009-10-05 14:35:00,23.99,23.99,23.98,23.99,14700.0,18.584,18.584,18.5762,18.584,14700.0
2009-10-05 14:40:00,23.99,23.99,23.98,23.99,38100.0,18.584,18.584,18.5762,18.584,38100.0
2009-10-05 14:45:00,23.99,24.0,23.98,23.99,62000.0,18.584,18.5917,18.5762,18.584,62000.0
2009-10-05 14:50:00,23.99,24.01,23.99,24.0,46400.0,18.584,18.5995,18.584,18.5917,46400.0
2009-10-05 14:55:00,24.01,24.02,24.0,24.01,54900.0,18.5995,18.6072,18.5917,18.5995,54900.0
2009-10-05 15:00:00,24.02,24.03,24.0,24.0,49200.0,18.6072,18.615,18.5917,18.5917,49200.0
2009-10-05 15:05:00,24.01,24.01,23.98,24.0,76100.0,18.5995,18.5995,18.5762,18.5917,76100.0
2009-10-05 15:10:00,24.0,24.01,23.97,23.97,54200.0,18.5917,18.5995,18.5685,18.5685,54200.0
2009-10-05 15:15:00,23.97,23.98,23.94,23.95,58100.0,18.5685,18.5762,18.5452,18.553,58100.0
2009-10-05 15:20:00,23.95,23.95,23.93,23.94,31900.0,18.553,18.553,18.5375,18.5452,31900.0
2009-10-05 15:25:00,23.94,23.95,23.93,23.95,54500.0,18.5452,18.553,18.5375,18.553,54500.0
2009-10-05 15:30:00,23.95,23.96,23.94,23.96,55000.0,18.553,18.5607,18.5452,18.5607,55000.0
2009-10-05 15:35:00,23.96,23.97,23.91,23.94,139800.0,18.5607,18.5685,18.522,18.5452,139800.0
2009-10-05 15:40:00,23.93,23.93,23.89,23.91,190600.0,18.5375,18.5375,18.5065,18.522,190600.0
2009-10-05 15:45:00,23.91,23.98,23.89,23.98,179400.0,18.522,18.5762,18.5065,18.5762,179400.0
2009-10-05 15:50:00,23.98,23.98,23.96,23.98,150800.0,18.5762,18.5762,18.5607,18.5762,150800.0
2009-10-05 15:55:00,23.98,24.01,23.91,23.95,574000.0,18.5762,18.5995,18.522,18.553,574000.0
2009-10-06 09:30:00,24.01,24.14,23.99,24.05,63000.0,18.5995,18.7002,18.584,18.6304,63000.0
2009-10-06 09:35:00,24.06,24.11,23.93,24.04,54600.0,18.6382,18.6769,18.5375,18.6227,54600.0
2009-10-06 09:40:00,24.04,24.19,24.04,24.17,62900.0,18.6227,18.7389,18.6227,18.7234,62900.0
2009-10-06 09:45:00,24.19,24.23,24.17,24.21,39900.0,18.7389,18.7699,18.7234,18.7544,39900.0
2009-10-06 09:50:00,24.22,24.34,24.21,24.34,60600.0,18.7621,18.8551,18.7544,18.8551,60600.0
2009-10-06 09:55:00,24.34,24.37,24.3,24.32,429800.0,18.8551,18.8783,18.8241,18.8396,429800.0
2009-10-06 10:00:00,24.31,24.39,24.31,24.38,104300.0,18.8319,18.8938,18.8319,18.8861,104300.0
2009-10-06 10:05:00,24.39,24.44,24.39,24.41,46700.0,18.8938,18.9326,18.8938,18.9093,46700.0
2009-10-06 10:10:00,24.4,24.41,24.37,24.38,37100.0,18.9016,18.9093,18.8783,18.8861,37100.0
2009-10-06 10:15:00,24.37,24.38,24.33,24.34,80800.0,18.8783,18.8861,18.8474,18.8551,80800.0
2009-10-06 10:20:00,24.34,24.37,24.32,24.37,41300.0,18.8551,18.8783,18.8396,18.8783,41300.0
2009-10-06 10:25:00,24.37,24.38,24.33,24.37,79800.0,18.8783,18.8861,18.8474,18.8783,79800.0
2009-10-06 10:30:00,24.37,24.39,24.34,24.39,64400.0,18.8783,18.8938,18.8551,18.8938,64400.0
2009-10-06 10:35:00,24.39,24.43,24.38,24.42,59600.0,18.8938,18.9248,18.8861,18.9171,59600.0
2009-10-06 10:40:00,24.42,24.47,24.41,24.46,41200.0,18.9171,18.9558,18.9093,18.9481,41200.0
2009-10-06 10:45:00,24.46,24.46,24.42,24.43,17800.0,18.9481,18.9481,18.9171,18.9248,17800.0
2009-10-06 10:50:00,24.42,24.43,24.4,24.42,44200.0,18.9171,18.9248,18.9016,18.9171,44200.0
2009-10-06 10:55:00,24.42,24.42,24.4,24.4,16300.0,18.9171,18.9171,18.9016,18.9016,16300.0
2009-10-06 11:00:00,24.41,24.41,24.39,24.39,87600.0,18.9093,18.9093,18.8938,18.8938,87600.0
2009-10-06 11:05:00,24.4,24.46,24.39,24.46,106800.0,18.9016,18.9481,18.8938,18.9481,106800.0
2009-10-06 11:10:00,24.46,24.49,24.46,24.48,17300.0,18.9481,18.9713,18.9481,18.9636,17300.0
2009-10-06 11:15:00,24.48,24.49,24.38,24.38,58700.0,18.9636,18.9713,18.8861,18.8861,58700.0
2009-10-06 11:20:00,24.38,24.41,24.36,24.4,18000.0,18.8861,18.9093,18.8706,18.9016,18000.0
2009-10-06 11:25:00,24.41,24.41,24.37,24.38,13600.0,18.9093,18.9093,18.8783,18.8861,13600.0
2009-10-06 11:30:00,24.37,24.37,24.36,24.37,17600.0,18.8783,18.8783,18.8706,18.8783,17600.0
2009-10-06 11:35:00,24.36,24.37,24.33,24.35,34500.0,18.8706,18.8783,18.8474,18.8628,34500.0
2009-10-06 11:40:00,24.35,24.36,24.31,24.35,43700.0,18.8628,18.8706,18.8319,18.8628,43700.0
2009-10-06 11:45:00,24.36,24.36,24.35,24.35,19300.0,18.8706,18.8706,18.8628,18.8628,19300.0
2009-10-06 11:50:00,24.35,24.37,24.35,24.36,31700.0,18.8628,18.8783,18.8628,18.8706,31700.0
2009-10-06 11:55:00,24.35,24.36,24.35,24.36,6100.0,18.8628,18.8706,18.8628,18.8706,6100.0
2009-10-06 12:00:00,24.36,24.36,24.35,24.35,16100.0,18.8706,18.8706,18.8628,18.8628,16100.0
2009-10-06 12:05:00,24.35,24.39,24.31,24.31,124800.0,18.8628,18.8938,18.8319,18.8319,124800.0
2009-10-06 12:10:00,24.31,24.31,24.24,24.24,26300.0,18.8319,18.8319,18.7776,18.7776,26300.0
2009-10-06 12:15:00,24.24,24.28,24.24,24.28,28600.0,18.7776,18.8086,18.7776,18.8086,28600.0
2009-10-06 12:20:00,24.28,24.31,24.27,24.31,28800.0,18.8086,18.8319,18.8009,18.8319,28800.0
2009-10-06 12:25:00,24.31,24.34,24.31,24.33,26000.0,18.8319,18.8551,18.8319,18.8474,26000.0
2009-10-06 12:30:00,24.34,24.34,24.33,24.34,7100.0,18.8551,18.8551,18.8474,18.8551,7100.0
2009-10-06 12:35:00,24.33,24.36,24.33,24.35,45700.0,18.8474,18.8706,18.8474,18.8628,45700.0
2009-10-06 12:40:00,24.34,24.35,24.34,24.34,16300.0,18.8551,18.8628,18.8551,18.8551,16300.0
2009-10-06 12:45:00,24.34,24.35,24.31,24.31,39200.0,18.8551,18.8628,18.8319,18.8319,39200.0
2009-10-06 12:50:00,24.3,24.31,24.29,24.31,20500.0,18.8241,18.8319,18.8164,18.8319,20500.0
2009-10-06 12:55:00,24.3,24.31,24.26,24.28,310900.0,18.8241,18.8319,18.7931,18.8086,310900.0
2009-10-06 13:00:00,24.28,24.3,24.26,24.3,35400.0,18.8086,18.8241,18.7931,18.8241,35400.0
2009-10-06 13:05:00,24.29,24.32,24.29,24.31,17600.0,18.8164,18.8396,18.8164,18.8319,17600.0
2009-10-06 13:10:00,24.3,24.32,24.3,24.31,16300.0,18.8241,18.8396,18.8241,18.8319,16300.0
2009-10-06 13:15:00,24.32,24.36,24.31,24.35,33200.0,18.8396,18.8706,18.8319,18.8628,33200.0
2009-10-06 13:20:00,24.35,24.37,24.34,24.37,16100.0,18.8628,18.8783,18.8551,18.8783,16100.0
2009-10-06 13:25:00,24.36,24.37,24.35,24.35,12900.0,18.8706,18.8783,18.8628,18.8628,12900.0
2009-10-06 13:30:00,24.35,24.35,24.32,24.33,29700.0,18.8628,18.8628,18.8396,18.8474,29700.0
2009-10-06 13:35:00,24.33,24.36,24.33,24.34,55200.0,18.8474,18.8706,18.8474,18.8551,55200.0
2009-10-06 13:40:00,24.34,24.34,24.31,24.32,21400.0,18.8551,18.8551,18.8319,18.8396,21400.0
2009-10-06 13:45:00,24.31,24.35,24.31,24.34,27800.0,18.8319,18.8628,18.8319,18.8551,27800.0
2009-10-06 13:50:00,24.35,24.35,24.29,24.3,32200.0,18.8628,18.8628,18.8164,18.8241,32200.0
2009-10-06 13:55:00,24.29,24.33,24.29,24.3,70600.0,18.8164,18.8474,18.8164,18.8241,70600.0
2009-10-06 14:00:00,24.29,24.3,24.28,24.28,15200.0,18.8164,18.8241,18.8086,18.8086,15200.0
2009-10-06 14:05:00,24.28,24.29,24.28,24.28,18600.0,18.8086,18.8164,18.8086,18.8086,18600.0
2009-10-06 14:10:00,24.29,24.32,24.28,24.3,43600.0,18.8164,18.8396,18.8086,18.8241,43600.0
2009-10-06 14:15:00,24.3,24.31,24.28,24.28,11800.0,18.8241,18.8319,18.8086,18.8086,11800.0
2009-10-06 14:20:00,24.28,24.29,24.22,24.23,47100.0,18.8086,18.8164,18.7621,18.7699,47100.0
2009-10-06 14:25:00,24.23,24.24,24.18,24.19,74300.0,18.7699,18.7776,18.7312,18.7389,74300.0
2009-10-06 14:30:00,24.19,24.21,24.16,24.18,72900.0,18.7389,18.7544,18.7157,18.7312,72900.0
2009-10-06 14:35:00,24.18,24.25,24.16,24.25,52500.0,18.7312,18.7854,18.7157,18.7854,52500.0
2009-10-06 14:40:00,24.25,24.28,24.25,24.28,18800.0,18.7854,18.8086,18.7854,18.8086,18800.0
2009-10-06 14:45:00,24.28,24.29,24.24,24.25,29900.0,18.8086,18.8164,18.7776,18.7854,29900.0
2009-10-06 14:50:00,24.25,24.28,24.24,24.28,32400.0,18.7854,18.8086,18.7776,18.8086,32400.0
2009-10-06 14:55:00,24.29,24.29,24.28,24.29,11100.0,18.8164,18.8164,18.8086,18.8164,11100.0
2009-10-06 15:00:00,24.29,24.29,24.28,24.29,17700.0,18.8164,18.8164,18.8086,18.8164,17700.0
2009-10-06 15:05:00,24.28,24.32,24.28,24.29,87600.0,18.8086,18.8396,18.8086,18.8164,87600.0
2009-10-06 15:10:00,24.3,24.32,24.28,24.32,50800.0,18.8241,18.8396,18.8086,18.8396,50800.0
2009-10-06 15:15:00,24.32,24.33,24.27,24.27,54700.0,18.8396,18.8474,18.8009,18.8009,54700.0
2009-10-06 15:20:00,24.27,24.3,24.23,24.3,51900.0,18.8009,18.8241,18.7699,18.8241,51900.0
2009-10-06 15:25:00,24.3,24.32,24.29,24.31,45000.0,18.8241,18.8396,18.8164,18.8319,45000.0
2009-10-06 15:30:00,24.31,24.31,24.27,24.29,64000.0,18.8319,18.8319,18.8009,18.8164,64000.0
2009-10-06 15:35:00,24.3,24.33,24.29,24.33,43400.0,18.8241,18.8474,18.8164,18.8474,43400.0
2009-10-06 15:40:00,24.33,24.33,24.26,24.28,79700.0,18.8474,18.8474,18.7931,18.8086,79700.0
2009-10-06 15:45:00,24.28,24.28,24.21,24.24,104200.0,18.8086,18.8086,18.7544,18.7776,104200.0
2009-10-06 15:50:00,24.24,24.25,24.23,24.25,82700.0,18.7776,18.7854,18.7699,18.7854,82700.0
2009-10-06 15:55:00,24.25,24.25,24.2,24.24,296800.0,18.7854,18.7854,18.7466,18.7776,296800.0
2009-10-07 09:30:00,24.23,24.48,24.18,24.39,47600.0,18.7699,18.9636,18.7312,18.8938,47600.0
2009-10-07 09:35:00,24.39,24.43,24.33,24.37,45000.0,18.8938,18.9248,18.8474,18.8783,45000.0
2009-10-07 09:40:00,24.37,24.4,24.3,24.34,23400.0,18.8783,18.9016,18.8241,18.8551,23400.0
2009-10-07 09:45:00,24.36,24.36,24.25,24.27,26300.0,18.8706,18.8706,18.7854,18.8009,26300.0
2009-10-07 09:50:00,24.29,24.32,24.26,24.28,33700.0,18.8164,18.8396,18.7931,18.8086,33700.0
2009-10-07 09:55:00,24.26,24.31,24.26,24.28,29800.0,18.7931,18.8319,18.7931,18.8086,29800.0
2009-10-07 10:00:00,24.28,24.28,24.2,24.2,31600.0,18.8086,18.8086,18.7466,18.7466,31600.0
2009-10-07 10:05:00,24.2,24.25,24.16,24.25,28900.0,18.7466,18.7854,18.7157,18.7854,28900.0
2009-10-07 10:10:00,24.26,24.27,24.24,24.27,17100.0,18.7931,18.8009,18.7776,18.8009,17100.0
2009-10-07 10:15:00,24.27,24.28,24.25,24.27,23200.0,18.8009,18.8086,18.7854,18.8009,23200.0
2009-10-07 10:20:00,24.28,24.29,24.24,24.25,27700.0,18.8086,18.8164,18.7776,18.7854,27700.0
2009-10-07 10:25:00,24.24,24.25,24.22,24.24,29000.0,18.7776,18.7854,18.7621,18.7776,29000.0
2009-10-07 10:30:00,24.23,24.23,24.13,24.13,39900.0,18.7699,18.7699,18.6924,18.6924,39900.0
2009-10-07 10:35:00,24.13,24.17,24.05,24.05,109000.0,18.6924,18.7234,18.6304,18.6304,109000.0
2009-10-07 10:40:00,24.06,24.08,24.01,24.07,61200.0,18.6382,18.6537,18.5995,18.6459,61200.0
2009-10-07 10:45:00,24.07,24.07,24.02,24.04,23500.0,18.6459,18.6459,18.6072,18.6227,23500.0
2009-10-07 10:50:00,24.03,24.04,23.95,23.97,61500.0,18.615,18.6227,18.553,18.5685,61500.0
2009-10-07 10:55:00,23.97,24.0,23.96,24.0,29400.0,18.5685,18.5917,18.5607,18.5917,29400.0
2009-10-07 11:00:00,23.99,24.02,23.97,24.01,51800.0,18.584,18.6072,18.5685,18.5995,51800.0
2009-10-07 11:05:00,24.01,24.04,24.0,24.03,28300.0,18.5995,18.6227,18.5917,18.615,28300.0
2009-10-07 11:10:00,24.03,24.04,24.0,24.0,22400.0,18.615,18.6227,18.5917,18.5917,22400.0
2009-10-07 11:15:00,24.01,24.02,24.0,24.01,20200.0,18.5995,18.6072,18.5917,18.5995,20200.0
2009-10-07 11:20:00,24.02,24.03,24.0,24.0,54300.0,18.6072,18.615,18.5917,18.5917,54300.0
2009-10-07 11:25:00,24.0,24.01,23.98,24.0,38200.0,18.5917,18.5995,18.5762,18.5917,38200.0
2009-10-07 11:30:00,24.0,24.01,23.99,24.0,30400.0,18.5917,18.5995,18.584,18.5917,30400.0
2009-10-07 11:35:00,24.0,24.01,23.99,24.0,23300.0,18.5917,18.5995,18.584,18.5917,23300.0
2009-10-07 11:40:00,24.01,24.01,23.97,24.0,44200.0,18.5995,18.5995,18.5685,18.5917,44200.0
2009-10-07 11:45:00,24.0,24.02,23.98,23.99,68300.0,18.5917,18.6072,18.5762,18.584,68300.0
2009-10-07 11:50:00,24.0,24.01,23.99,24.0,34000.0,18.5917,18.5995,18.584,18.5917,34000.0
2009-10-07 11:55:00,23.99,24.01,23.99,24.0,34200.0,18.584,18.5995,18.584,18.5917,34200.0
2009-10-07 12:00:00,24.0,24.01,23.99,24.01,20800.0,18.5917,18.5995,18.584,18.5995,20800.0
2009-10-07 12:05:00,24.0,24.02,24.0,24.02,20200.0,18.5917,18.6072,18.5917,18.6072,20200.0
2009-10-07 12:10:00,24.02,24.02,23.98,23.99,60800.0,18.6072,18.6072,18.5762,18.584,60800.0
2009-10-07 12:15:00,23.99,24.0,23.99,24.0,8700.0,18.584,18.5917,18.584,18.5917,8700.0
2009-10-07 12:20:00,23.99,24.0,23.95,23.99,59400.0,18.584,18.5917,18.553,18.584,59400.0
2009-10-07 12:25:00,23.99,23.99,23.95,23.95,23100.0,18.584,18.584,18.553,18.553,23100.0
2009-10-07 12:30:00,23.96,23.96,23.93,23.95,76300.0,18.5607,18.5607,18.5375,18.553,76300.0
2009-10-07 12:35:00,23.95,23.96,23.93,23.94,288600.0,18.553,18.5607,18.5375,18.5452,288600.0
2009-10-07 12:40:00,23.94,24.01,23.93,24.0,89300.0,18.5452,18.5995,18.5375,18.5917,89300.0
2009-10-07 12:45:00,24.0,24.05,23.99,24.03,405000.0,18.5917,18.6304,18.584,18.615,405000.0
2009-10-07 12:50:00,24.04,24.09,24.03,24.09,80600.0,18.6227,18.6614,18.615,18.6614,80600.0
2009-10-07 12:55:00,24.08,24.11,24.08,24.11,29300.0,18.6537,18.6769,18.6537,18.6769,29300.0
2009-10-07 13:00:00,24.11,24.11,24.08,24.09,40100.0,18.6769,18.6769,18.6537,18.6614,40100.0
2009-10-07 13:05:00,24.08,24.09,24.02,24.02,32000.0,18.6537,18.6614,18.6072,18.6072,32000.0
2009-10-07 13:10:00,24.02,24.03,24.02,24.03,2500.0,18.6072,18.615,18.6072,18.615,2500.0
2009-10-07 13:15:00,24.03,24.04,24.01,24.03,18800.0,18.615,18.6227,18.5995,18.615,18800.0
2009-10-07 13:20:00,24.03,24.07,24.03,24.06,22100.0,18.615,18.6459,18.615,18.6382,22100.0
2009-10-07 13:25:00,24.07,24.07,24.03,24.03,23000.0,18.6459,18.6459,18.615,18.615,23000.0
2009-10-07 13:30:00,24.03,24.06,24.03,24.06,15500.0,18.615,18.6382,18.615,18.6382,15500.0
2009-10-07 13:35:00,24.06,24.07,24.06,24.07,15400.0,18.6382,18.6459,18.6382,18.6459,15400.0
2009-10-07 13:40:00,24.07,24.08,24.04,24.05,44600.0,18.6459,18.6537,18.6227,18.6304,44600.0
2009-10-07 13:45:00,24.04,24.04,24.01,24.02,12000.0,18.6227,18.6227,18.5995,18.6072,12000.0
2009-10-07 13:50:00,24.02,24.03,24.01,24.03,10200.0,18.6072,18.615,18.5995,18.615,10200.0
2009-10-07 13:55:00,24.02,24.06,24.02,24.04,20000.0,18.6072,18.6382,18.6072,18.6227,20000.0
2009-10-07 14:00:00,24.04,24.05,24.02,24.03,23200.0,18.6227,18.6304,18.6072,18.615,23200.0
2009-10-07 14:05:00,24.02,24.03,24.02,24.02,15600.0,18.6072,18.615,18.6072,18.6072,15600.0
2009-10-07 14:10:00,24.03,24.06,24.02,24.03,32800.0,18.615,18.6382,18.6072,18.615,32800.0
2009-10-07 14:15:00,24.02,24.03,24.0,24.03,32100.0,18.6072,18.615,18.5917,18.615,32100.0
2009-10-07 14:20:00,24.02,24.03,24.01,24.01,16000.0,18.6072,18.615,18.5995,18.5995,16000.0
2009-10-07 14:25:00,24.01,24.06,23.96,23.99,129500.0,18.5995,18.6382,18.5607,18.584,129500.0
2009-10-07 14:30:00,24.0,24.03,23.99,24.03,25800.0,18.5917,18.615,18.584,18.615,25800.0
2009-10-07 14:35:00,24.03,24.06,24.02,24.04,29300.0,18.615,18.6382,18.6072,18.6227,29300.0
2009-10-07 14:40:00,24.03,24.05,24.02,24.04,33700.0,18.615,18.6304,18.6072,18.6227,33700.0
2009-10-07 14:45:00,24.03,24.08,24.03,24.05,30900.0,18.615,18.6537,18.615,18.6304,30900.0
2009-10-07 14:50:00,24.04,24.09,24.04,24.08,22600.0,18.6227,18.6614,18.6227,18.6537,22600.0
2009-10-07 14:55:00,24.08,24.08,24.07,24.07,7100.0,18.6537,18.6537,18.6459,18.6459,7100.0
2009-10-07 15:00:00,24.08,24.08,24.05,24.07,39800.0,18.6537,18.6537,18.6304,18.6459,39800.0
2009-10-07 15:05:00,24.07,24.07,24.05,24.06,13900.0,18.6459,18.6459,18.6304,18.6382,13900.0
2009-10-07 15:10:00,24.06,24.09,24.04,24.05,82000.0,18.6382,18.6614,18.6227,18.6304,82000.0
2009-10-07 15:15:00,24.05,24.08,24.04,24.08,24900.0,18.6304,18.6537,18.6227,18.6537,24900.0
2009-10-07 15:20:00,24.08,24.1,24.06,24.06,39800.0,18.6537,18.6692,18.6382,18.6382,39800.0
2009-10-07 15:25:00,24.06,24.1,24.06,24.1,30200.0,18.6382,18.6692,18.6382,18.6692,30200.0
2009-10-07 15:30:00,24.1,24.1,24.07,24.08,44900.0,18.6692,18.6692,18.6459,18.6537,44900.0
2009-10-07 15:35:00,24.07,24.11,24.06,24.11,59200.0,18.6459,18.6769,18.6382,18.6769,59200.0
2009-10-07 15:40:00,24.11,24.12,24.1,24.12,49600.0,18.6769,18.6847,18.6692,18.6847,49600.0
2009-10-07 15:45:00,24.11,24.12,24.1,24.1,72200.0,18.6769,18.6847,18.6692,18.6692,72200.0
2009-10-07 15:50:00,24.1,24.11,24.1,24.11,54400.0,18.6692,18.6769,18.6692,18.6769,54400.0
2009-10-07 15:55:00,24.1,24.12,24.1,24.12,106900.0,18.6692,18.6847,18.6692,18.6847,106900.0
2009-10-08 09:30:00,24.36,24.48,24.22,24.34,146800.0,18.8706,18.9636,18.7621,18.8551,146800.0
2009-10-08 09:35:00,24.35,24.42,24.28,24.3,51300.0,18.8628,18.9171,18.8086,18.8241,51300.0
2009-10-08 09:40:00,24.3,24.34,24.23,24.33,83700.0,18.8241,18.8551,18.7699,18.8474,83700.0
2009-10-08 09:45:00,24.33,24.34,24.28,24.32,35600.0,18.8474,18.8551,18.8086,18.8396,35600.0
2009-10-08 09:50:00,24.32,24.32,24.23,24.24,55100.0,18.8396,18.8396,18.7699,18.7776,55100.0
2009-10-08 09:55:00,24.24,24.27,24.23,24.27,15200.0,18.7776,18.8009,18.7699,18.8009,15200.0
2009-10-08 10:00:00,24.27,24.27,24.17,24.18,38800.0,18.8009,18.8009,18.7234,18.7312,38800.0
2009-10-08 10:05:00,24.18,24.18,24.12,24.16,23900.0,18.7312,18.7312,18.6847,18.7157,23900.0
2009-10-08 10:10:00,24.17,24.19,24.15,24.19,13900.0,18.7234,18.7389,18.7079,18.7389,13900.0
2009-10-08 10:15:00,24.2,24.21,24.19,24.2,11300.0,18.7466,18.7544,18.7389,18.7466,11300.0
2009-10-08 10:20:00,24.2,24.24,24.17,24.24,25900.0,18.7466,18.7776,18.7234,18.7776,25900.0
2009-10-08 10:25:00,24.23,24.25,24.23,24.25,10000.0,18.7699,18.7854,18.7699,18.7854,10000.0
2009-10-08 10:30:00,24.25,24.29,24.24,24.28,19900.0,18.7854,18.8164,18.7776,18.8086,19900.0
2009-10-08 10:35:00,24.27,24.28,24.26,24.28,33400.0,18.8009,18.8086,18.7931,18.8086,33400.0
2009-10-08 10:40:00,24.28,24.34,24.28,24.3,125300.0,18.8086,18.8551,18.8086,18.8241,125300.0
2009-10-08 10:45:00,24.31,24.33,24.3,24.31,10400.0,18.8319,18.8474,18.8241,18.8319,10400.0
2009-10-08 10:50:00,24.3,24.31,24.3,24.31,6000.0,18.8241,18.8319,18.8241,18.8319,6000.0
2009-10-08 10:55:00,24.31,24.31,24.3,24.3,16000.0,18.8319,18.8319,18.8241,18.8241,16000.0
2009-10-08 11:00:00,24.31,24.31,24.28,24.28,24500.0,18.8319,18.8319,18.8086,18.8086,24500.0
2009-10-08 11:05:00,24.29,24.33,24.28,24.32,34700.0,18.8164,18.8474,18.8086,18.8396,34700.0
2009-10-08 11:10:00,24.32,24.35,24.32,24.34,17800.0,18.8396,18.8628,18.8396,18.8551,17800.0
2009-10-08 11:15:00,24.34,24.35,24.32,24.35,19800.0,18.8551,18.8628,18.8396,18.8628,19800.0
2009-10-08 11:20:00,24.35,24.42,24.35,24.38,61600.0,18.8628,18.9171,18.8628,18.8861,61600.0
2009-10-08 11:25:00,24.38,24.38,24.34,24.34,31900.0,18.8861,18.8861,18.8551,18.8551,31900.0
2009-10-08 11:30:00,24.35,24.38,24.34,24.36,38100.0,18.8628,18.8861,18.8551,18.8706,38100.0
2009-10-08 11:35:00,24.35,24.36,24.34,24.36,38900.0,18.8628,18.8706,18.8551,18.8706,38900.0
2009-10-08 11:40:00,24.35,24.38,24.35,24.35,26300.0,18.8628,18.8861,18.8628,18.8628,26300.0
2009-10-08 11:45:00,24.35,24.39,24.35,24.38,27400.0,18.8628,18.8938,18.8628,18.8861,27400.0
2009-10-08 11:50:00,24.39,24.4,24.38,24.38,23100.0,18.8938,18.9016,18.8861,18.8861,23100.0
2009-10-08 11:55:00,24.39,24.39,24.38,24.38,9000.0,18.8938,18.8938,18.8861,18.8861,9000.0
2009-10-08 12:00:00,24.39,24.39,24.37,24.38,25500.0,18.8938,18.8938,18.8783,18.8861,25500.0
2009-10-08 12:05:00,24.38,24.38,24.37,24.37,16900.0,18.8861,18.8861,18.8783,18.8783,16900.0
2009-10-08 12:10:00,24.37,24.38,24.37,24.38,18000.0,18.8783,18.8861,18.8783,18.8861,18000.0
2009-10-08 12:15:00,24.37,24.38,24.37,24.37,17500.0,18.8783,18.8861,18.8783,18.8783,17500.0
2009-10-08 12:20:00,24.37,24.38,24.37,24.38,7600.0,18.8783,18.8861,18.8783,18.8861,7600.0
2009-10-08 12:25:00,24.37,24.38,24.37,24.37,12300.0,18.8783,18.8861,18.8783,18.8783,12300.0
2009-10-08 12:30:00,24.38,24.38,24.37,24.38,10100.0,18.8861,18.8861,18.8783,18.8861,10100.0
2009-10-08 12:35:00,24.37,24.38,24.37,24.37,8200.0,18.8783,18.8861,18.8783,18.8783,8200.0
2009-10-08 12:40:00,24.37,24.4,24.37,24.4,71600.0,18.8783,18.9016,18.8783,18.9016,71600.0
2009-10-08 12:45:00,24.4,24.41,24.39,24.4,45400.0,18.9016,18.9093,18.8938,18.9016,45400.0
2009-10-08 12:50:00,24.39,24.41,24.39,24.39,39500.0,18.8938,18.9093,18.8938,18.8938,39500.0
2009-10-08 12:55:00,24.39,24.4,24.38,24.39,21700.0,18.8938,18.9016,18.8861,18.8938,21700.0
2009-10-08 13:00:00,24.39,24.4,24.38,24.38,27900.0,18.8938,18.9016,18.8861,18.8861,27900.0
2009-10-08 13:05:00,24.39,24.39,24.36,24.37,11200.0,18.8938,18.8938,18.8706,18.8783,11200.0
2009-10-08 13:10:00,24.37,24.37,24.33,24.33,59300.0,18.8783,18.8783,18.8474,18.8474,59300.0
2009-10-08 13:15:00,24.33,24.34,24.32,24.34,12900.0,18.8474,18.8551,18.8396,18.8551,12900.0
2009-10-08 13:20:00,24.34,24.36,24.33,24.36,26200.0,18.8551,18.8706,18.8474,18.8706,26200.0
2009-10-08 13:25:00,24.36,24.36,24.35,24.35,5600.0,18.8706,18.8706,18.8628,18.8628,5600.0
2009-10-08 13:30:00,24.36,24.36,24.35,24.35,22900.0,18.8706,18.8706,18.8628,18.8628,22900.0
2009-10-08 13:35:00,24.35,24.36,24.35,24.35,23100.0,18.8628,18.8706,18.8628,18.8628,23100.0
2009-10-08 13:40:00,24.35,24.37,24.35,24.36,39800.0,18.8628,18.8783,18.8628,18.8706,39800.0
2009-10-08 13:45:00,24.36,24.38,24.35,24.37,13700.0,18.8706,18.8861,18.8628,18.8783,13700.0
2009-10-08 13:50:00,24.38,24.38,24.37,24.38,9100.0,18.8861,18.8861,18.8783,18.8861,9100.0
2009-10-08 13:55:00,24.38,24.38,24.37,24.38,18300.0,18.8861,18.8861,18.8783,18.8861,18300.0
2009-10-08 14:00:00,24.38,24.38,24.37,24.38,6900.0,18.8861,18.8861,18.8783,18.8861,6900.0
2009-10-08 14:05:00,24.37,24.38,24.37,24.37,16400.0,18.8783,18.8861,18.8783,18.8783,16400.0
2009-10-08 14:10:00,24.38,24.38,24.37,24.37,9300.0,18.8861,18.8861,18.8783,18.8783,9300.0
2009-10-08 14:15:00,24.37,24.38,24.37,24.38,9700.0,18.8783,18.8861,18.8783,18.8861,9700.0
2009-10-08 14:20:00,24.37,24.38,24.37,24.38,14600.0,18.8783,18.8861,18.8783,18.8861,14600.0
2009-10-08 14:25:00,24.37,24.38,24.36,24.36,13000.0,18.8783,18.8861,18.8706,18.8706,13000.0
2009-10-08 14:30:00,24.37,24.37,24.36,24.36,6500.0,18.8783,18.8783,18.8706,18.8706,6500.0
2009-10-08 14:35:00,24.37,24.37,24.36,24.36,6700.0,18.8783,18.8783,18.8706,18.8706,6700.0
2009-10-08 14:40:00,24.37,24.37,24.36,24.36,6200.0,18.8783,18.8783,18.8706,18.8706,6200.0
2009-10-08 14:45:00,24.36,24.37,24.36,24.36,14200.0,18.8706,18.8783,18.8706,18.8706,14200.0
2009-10-08 14:50:00,24.37,24.37,24.36,24.37,14600.0,18.8783,18.8783,18.8706,18.8783,14600.0
2009-10-08 14:55:00,24.36,24.37,24.36,24.37,9900.0,18.8706,18.8783,18.8706,18.8783,9900.0
2009-10-08 15:00:00,24.37,24.37,24.36,24.37,25600.0,18.8783,18.8783,18.8706,18.8783,25600.0
2009-10-08 15:05:00,24.36,24.4,24.36,24.4,43300.0,18.8706,18.9016,18.8706,18.9016,43300.0
2009-10-08 15:10:00,24.4,24.4,24.37,24.38,28500.0,18.9016,18.9016,18.8783,18.8861,28500.0
2009-10-08 15:15:00,24.37,24.37,24.36,24.37,19100.0,18.8783,18.8783,18.8706,18.8783,19100.0
2009-10-08 15:20:00,24.37,24.37,24.36,24.37,26300.0,18.8783,18.8783,18.8706,18.8783,26300.0
2009-10-08 15:25:00,24.37,24.37,24.36,24.36,25500.0,18.8783,18.8783,18.8706,18.8706,25500.0
2009-10-08 15:30:00,24.36,24.37,24.35,24.35,37300.0,18.8706,18.8783,18.8628,18.8628,37300.0
2009-10-08 15:35:00,24.35,24.36,24.34,24.34,71000.0,18.8628,18.8706,18.8551,18.8551,71000.0
2009-10-08 15:40:00,24.35,24.35,24.31,24.31,80900.0,18.8628,18.8628,18.8319,18.8319,80900.0
2009-10-08 15:45:00,24.31,24.31,24.28,24.28,130400.0,18.8319,18.8319,18.8086,18.8086,130400.0
2009-10-08 15:50:00,24.29,24.29,24.27,24.28,70700.0,18.8164,18.8164,18.8009,18.8086,70700.0
2009-10-08 15:55:00,24.28,24.29,24.24,24.26,223200.0,18.8086,18.8164,18.7776,18.7931,223200.0
2009-10-09 09:30:00,24.21,24.37,24.16,24.37,22200.0,18.7544,18.8783,18.7157,18.8783,22200.0
2009-10-09 09:35:00,24.38,24.41,24.35,24.35,13800.0,18.8861,18.9093,18.8628,18.8628,13800.0
2009-10-09 09:40:00,24.35,24.37,24.34,24.34,16200.0,18.8628,18.8783,18.8551,18.8551,16200.0
2009-10-09 09:45:00,24.35,24.35,24.23,24.24,12600.0,18.8628,18.8628,18.7699,18.7776,12600.0
2009-10-09 09:50:00,24.24,24.29,24.24,24.25,23800.0,18.7776,18.8164,18.7776,18.7854,23800.0
2009-10-09 09:55:00,24.24,24.25,24.23,24.23,22700.0,18.7776,18.7854,18.7699,18.7699,22700.0
2009-10-09 10:00:00,24.23,24.23,24.11,24.13,30400.0,18.7699,18.7699,18.6769,18.6924,30400.0
2009-10-09 10:05:00,24.13,24.22,24.11,24.21,36100.0,18.6924,18.7621,18.6769,18.7544,36100.0
2009-10-09 10:10:00,24.2,24.22,24.18,24.19,19700.0,18.7466,18.7621,18.7312,18.7389,19700.0
2009-10-09 10:15:00,24.2,24.2,24.17,24.18,7800.0,18.7466,18.7466,18.7234,18.7312,7800.0
2009-10-09 10:20:00,24.18,24.21,24.17,24.21,7500.0,18.7312,18.7544,18.7234,18.7544,7500.0
2009-10-09 10:25:00,24.21,24.26,24.2,24.25,23100.0,18.7544,18.7931,18.7466,18.7854,23100.0
2009-10-09 10:30:00,24.25,24.3,24.25,24.3,20400.0,18.7854,18.8241,18.7854,18.8241,20400.0
2009-10-09 10:35:00,24.3,24.33,24.29,24.33,23100.0,18.8241,18.8474,18.8164,18.8474,23100.0
2009-10-09 10:40:00,24.33,24.34,24.32,24.33,13800.0,18.8474,18.8551,18.8396,18.8474,13800.0
2009-10-09 10:45:00,24.33,24.33,24.3,24.31,8700.0,18.8474,18.8474,18.8241,18.8319,8700.0
2009-10-09 10:50:00,24.31,24.32,24.3,24.31,15400.0,18.8319,18.8396,18.8241,18.8319,15400.0
2009-10-09 10:55:00,24.31,24.31,24.24,24.24,24300.0,18.8319,18.8319,18.7776,18.7776,24300.0
2009-10-09 11:00:00,24.24,24.25,24.19,24.19,21800.0,18.7776,18.7854,18.7389,18.7389,21800.0
2009-10-09 11:05:00,24.2,24.2,24.18,24.19,34400.0,18.7466,18.7466,18.7312,18.7389,34400.0
2009-10-09 11:10:00,24.19,24.21,24.18,24.19,26800.0,18.7389,18.7544,18.7312,18.7389,26800.0
2009-10-09 11:15:00,24.19,24.19,24.14,24.15,46600.0,18.7389,18.7389,18.7002,18.7079,46600.0
2009-10-09 11:20:00,24.15,24.16,24.12,24.12,35400.0,18.7079,18.7157,18.6847,18.6847,35400.0
2009-10-09 11:25:00,24.13,24.15,24.12,24.13,12600.0,18.6924,18.7079,18.6847,18.6924,12600.0
2009-10-09 11:30:00,24.12,24.13,24.08,24.09,51900.0,18.6847,18.6924,18.6537,18.6614,51900.0
2009-10-09 11:35:00,24.09,24.12,24.08,24.11,29100.0,18.6614,18.6847,18.6537,18.6769,29100.0
2009-10-09 11:40:00,24.1,24.12,24.1,24.1,10600.0,18.6692,18.6847,18.6692,18.6692,10600.0
2009-10-09 11:45:00,24.1,24.11,24.08,24.08,15200.0,18.6692,18.6769,18.6537,18.6537,15200.0
2009-10-09 11:50:00,24.08,24.12,24.06,24.1,32800.0,18.6537,18.6847,18.6382,18.6692,32800.0
2009-10-09 11:55:00,24.1,24.11,24.09,24.09,27300.0,18.6692,18.6769,18.6614,18.6614,27300.0
2009-10-09 12:00:00,24.1,24.12,24.09,24.11,28100.0,18.6692,18.6847,18.6614,18.6769,28100.0
2009-10-09 12:05:00,24.11,24.14,24.11,24.11,13600.0,18.6769,18.7002,18.6769,18.6769,13600.0
2009-10-09 12:10:00,24.12,24.13,24.11,24.13,10600.0,18.6847,18.6924,18.6769,18.6924,10600.0
2009-10-09 12:15:00,24.13,24.15,24.12,24.12,30000.0,18.6924,18.7079,18.6847,18.6847,30000.0
2009-10-09 12:20:00,24.12,24.13,24.09,24.09,24200.0,18.6847,18.6924,18.6614,18.6614,24200.0
2009-10-09 12:25:00,24.09,24.1,24.09,24.1,6300.0,18.6614,18.6692,18.6614,18.6692,6300.0
2009-10-09 12:30:00,24.1,24.11,24.09,24.1,14000.0,18.6692,18.6769,18.6614,18.6692,14000.0
2009-10-09 12:35:00,24.1,24.11,24.1,24.11,5700.0,18.6692,18.6769,18.6692,18.6769,5700.0
2009-10-09 12:40:00,24.1,24.13,24.1,24.11,23100.0,18.6692,18.6924,18.6692,18.6769,23100.0
2009-10-09 12:45:00,24.11,24.13,24.11,24.13,8200.0,18.6769,18.6924,18.6769,18.6924,8200.0
2009-10-09 12:50:00,24.13,24.13,24.11,24.12,20800.0,18.6924,18.6924,18.6769,18.6847,20800.0
2009-10-09 12:55:00,24.12,24.12,24.11,24.12,4300.0,18.6847,18.6847,18.6769,18.6847,4300.0
2009-10-09 13:00:00,24.12,24.12,24.11,24.11,11800.0,18.6847,18.6847,18.6769,18.6769,11800.0
2009-10-09 13:05:00,24.12,24.12,24.11,24.11,14600.0,18.6847,18.6847,18.6769,18.6769,14600.0
2009-10-09 13:10:00,24.12,24.12,24.11,24.12,8100.0,18.6847,18.6847,18.6769,18.6847,8100.0
2009-10-09 13:15:00,24.12,24.12,24.09,24.1,39100.0,18.6847,18.6847,18.6614,18.6692,39100.0
2009-10-09 13:20:00,24.1,24.11,24.09,24.11,24100.0,18.6692,18.6769,18.6614,18.6769,24100.0
2009-10-09 13:25:00,24.11,24.12,24.1,24.12,18300.0,18.6769,18.6847,18.6692,18.6847,18300.0
2009-10-09 13:30:00,24.12,24.12,24.11,24.11,8900.0,18.6847,18.6847,18.6769,18.6769,8900.0
2009-10-09 13:35:00,24.12,24.12,24.11,24.12,14200.0,18.6847,18.6847,18.6769,18.6847,14200.0
2009-10-09 13:40:00,24.12,24.12,24.11,24.11,14300.0,18.6847,18.6847,18.6769,18.6769,14300.0
2009-10-09 13:45:00,24.11,24.14,24.11,24.13,31600.0,18.6769,18.7002,18.6769,18.6924,31600.0
2009-10-09 13:50:00,24.13,24.15,24.12,24.12,52200.0,18.6924,18.7079,18.6847,18.6847,52200.0
2009-10-09 13:55:00,24.12,24.13,24.12,24.12,16000.0,18.6847,18.6924,18.6847,18.6847,16000.0
2009-10-09 14:00:00,24.13,24.15,24.12,24.15,32800.0,18.6924,18.7079,18.6847,18.7079,32800.0
2009-10-09 14:05:00,24.14,24.18,24.14,24.18,56500.0,18.7002,18.7312,18.7002,18.7312,56500.0
2009-10-09 14:10:00,24.18,24.22,24.17,24.19,47700.0,18.7312,18.7621,18.7234,18.7389,47700.0
2009-10-09 14:15:00,24.18,24.22,24.18,24.21,16700.0,18.7312,18.7621,18.7312,18.7544,16700.0
2009-10-09 14:20:00,24.21,24.22,24.21,24.22,11800.0,18.7544,18.7621,18.7544,18.7621,11800.0
2009-10-09 14:25:00,24.21,24.24,24.21,24.22,23100.0,18.7544,18.7776,18.7544,18.7621,23100.0
2009-10-09 14:30:00,24.22,24.24,24.19,24.19,23500.0,18.7621,18.7776,18.7389,18.7389,23500.0
2009-10-09 14:35:00,24.19,24.2,24.19,24.19,8500.0,18.7389,18.7466,18.7389,18.7389,8500.0
2009-10-09 14:40:00,24.2,24.22,24.19,24.21,23700.0,18.7466,18.7621,18.7389,18.7544,23700.0
2009-10-09 14:45:00,24.21,24.23,24.19,24.23,21700.0,18.7544,18.7699,18.7389,18.7699,21700.0
2009-10-09 14:50:00,24.23,24.27,24.22,24.26,45500.0,18.7699,18.8009,18.7621,18.7931,45500.0
2009-10-09 14:55:00,24.27,24.29,24.26,24.29,16500.0,18.8009,18.8164,18.7931,18.8164,16500.0
2009-10-09 15:00:00,24.29,24.32,24.25,24.27,29300.0,18.8164,18.8396,18.7854,18.8009,29300.0
2009-10-09 15:05:00,24.27,24.3,24.27,24.3,18000.0,18.8009,18.8241,18.8009,18.8241,18000.0
2009-10-09 15:10:00,24.3,24.33,24.3,24.32,26400.0,18.8241,18.8474,18.8241,18.8396,26400.0
2009-10-09 15:15:00,24.32,24.32,24.29,24.29,24400.0,18.8396,18.8396,18.8164,18.8164,24400.0
2009-10-09 15:20:00,24.3,24.31,24.28,24.29,171500.0,18.8241,18.8319,18.8086,18.8164,171500.0
2009-10-09 15:25:00,24.3,24.32,24.29,24.29,30200.0,18.8241,18.8396,18.8164,18.8164,30200.0
2009-10-09 15:30:00,24.3,24.3,24.28,24.28,26000.0,18.8241,18.8241,18.8086,18.8086,26000.0
2009-10-09 15:35:00,24.28,24.29,24.27,24.27,22400.0,18.8086,18.8164,18.8009,18.8009,22400.0
2009-10-09 15:40:00,24.28,24.29,24.27,24.28,32800.0,18.8086,18.8164,18.8009,18.8086,32800.0
2009-10-09 15:45:00,24.29,24.29,24.27,24.27,40900.0,18.8164,18.8164,18.8009,18.8009,40900.0
2009-10-09 15:50:00,24.28,24.32,24.27,24.31,65400.0,18.8086,18.8396,18.8009,18.8319,65400.0
2009-10-09 15:55:00,24.31,24.35,24.3,24.35,177500.0,18.8319,18.8628,18.8241,18.8628,177500.0
2009-10-12 09:30:00,24.19,24.34,24.19,24.3,63100.0,18.7389,18.8551,18.7389,18.8241,63100.0
2009-10-12 09:35:00,24.3,24.37,24.3,24.35,21000.0,18.8241,18.8783,18.8241,18.8628,21000.0
2009-10-12 09:40:00,24.37,24.41,24.36,24.38,15000.0,18.8783,18.9093,18.8706,18.8861,15000.0
2009-10-12 09:45:00,24.39,24.4,24.38,24.39,6100.0,18.8938,18.9016,18.8861,18.8938,6100.0
2009-10-12 09:50:00,24.39,24.46,24.38,24.43,21300.0,18.8938,18.9481,18.8861,18.9248,21300.0
2009-10-12 09:55:00,24.44,24.47,24.43,24.46,19600.0,18.9326,18.9558,18.9248,18.9481,19600.0
2009-10-12 10:00:00,24.45,24.46,24.44,24.44,7400.0,18.9403,18.9481,18.9326,18.9326,7400.0
2009-10-12 10:05:00,24.43,24.45,24.43,24.44,10800.0,18.9248,18.9403,18.9248,18.9326,10800.0
2009-10-12 10:10:00,24.45,24.45,24.42,24.43,12600.0,18.9403,18.9403,18.9171,18.9248,12600.0
2009-10-12 10:15:00,24.43,24.44,24.39,24.4,10100.0,18.9248,18.9326,18.8938,18.9016,10100.0
2009-10-12 10:20:00,24.4,24.42,24.37,24.37,12300.0,18.9016,18.9171,18.8783,18.8783,12300.0
2009-10-12 10:25:00,24.37,24.39,24.37,24.38,6000.0,18.8783,18.8938,18.8783,18.8861,6000.0
2009-10-12 10:30:00,24.38,24.45,24.38,24.44,17900.0,18.8861,18.9403,18.8861,18.9326,17900.0
2009-10-12 10:35:00,24.44,24.45,24.44,24.45,9700.0,18.9326,18.9403,18.9326,18.9403,9700.0
2009-10-12 10:40:00,24.45,24.47,24.44,24.47,22500.0,18.9403,18.9558,18.9326,18.9558,22500.0
2009-10-12 10:45:00,24.47,24.47,24.44,24.45,7900.0,18.9558,18.9558,18.9326,18.9403,7900.0
2009-10-12 10:50:00,24.45,24.47,24.44,24.47,13800.0,18.9403,18.9558,18.9326,18.9558,13800.0
2009-10-12 10:55:00,24.46,24.47,24.46,24.46,10200.0,18.9481,18.9558,18.9481,18.9481,10200.0
2009-10-12 11:00:00,24.46,24.46,24.42,24.45,19700.0,18.9481,18.9481,18.9171,18.9403,19700.0
2009-10-12 11:05:00,24.44,24.45,24.42,24.42,9200.0,18.9326,18.9403,18.9171,18.9171,9200.0
2009-10-12 11:10:00,24.41,24.42,24.39,24.39,4300.0,18.9093,18.9171,18.8938,18.8938,4300.0
2009-10-12 11:15:00,24.39,24.4,24.34,24.34,46700.0,18.8938,18.9016,18.8551,18.8551,46700.0
2009-10-12 11:20:00,24.34,24.35,24.33,24.34,16900.0,18.8551,18.8628,18.8474,18.8551,16900.0
2009-10-12 11:25:00,24.34,24.35,24.34,24.35,8500.0,18.8551,18.8628,18.8551,18.8628,8500.0
2009-10-12 11:30:00,24.35,24.37,24.34,24.37,18200.0,18.8628,18.8783,18.8551,18.8783,18200.0
2009-10-12 11:35:00,24.37,24.37,24.33,24.34,37800.0,18.8783,18.8783,18.8474,18.8551,37800.0
2009-10-12 11:40:00,24.35,24.35,24.35,24.35,8400.0,18.8628,18.8628,18.8628,18.8628,8400.0
2009-10-12 11:45:00,24.35,24.35,24.35,24.35,3000.0,18.8628,18.8628,18.8628,18.8628,3000.0
2009-10-12 11:50:00,24.35,24.35,24.34,24.35,2500.0,18.8628,18.8628,18.8551,18.8628,2500.0
2009-10-12 11:55:00,24.34,24.35,24.34,24.35,4200.0,18.8551,18.8628,18.8551,18.8628,4200.0
2009-10-12 12:00:00,24.34,24.35,24.34,24.34,17000.0,18.8551,18.8628,18.8551,18.8551,17000.0
2009-10-12 12:05:00,24.34,24.35,24.34,24.35,7200.0,18.8551,18.8628,18.8551,18.8628,7200.0
2009-10-12 12:10:00,24.35,24.35,24.34,24.35,50300.0,18.8628,18.8628,18.8551,18.8628,50300.0
2009-10-12 12:15:00,24.35,24.36,24.34,24.35,39200.0,18.8628,18.8706,18.8551,18.8628,39200.0
2009-10-12 12:20:00,24.35,24.35,24.34,24.35,8600.0,18.8628,18.8628,18.8551,18.8628,8600.0
2009-10-12 12:25:00,24.35,24.35,24.34,24.35,6000.0,18.8628,18.8628,18.8551,18.8628,6000.0
2009-10-12 12:30:00,24.35,24.35,24.32,24.32,20900.0,18.8628,18.8628,18.8396,18.8396,20900.0
2009-10-12 12:35:00,24.33,24.33,24.29,24.29,9100.0,18.8474,18.8474,18.8164,18.8164,9100.0
2009-10-12 12:40:00,24.29,24.3,24.29,24.3,6800.0,18.8164,18.8241,18.8164,18.8241,6800.0
2009-10-12 12:45:00,24.29,24.3,24.26,24.28,27000.0,18.8164,18.8241,18.7931,18.8086,27000.0
2009-10-12 12:50:00,24.28,24.3,24.27,24.27,137000.0,18.8086,18.8241,18.8009,18.8009,137000.0
2009-10-12 12:55:00,24.28,24.29,24.26,24.27,41000.0,18.8086,18.8164,18.7931,18.8009,41000.0
2009-10-12 13:00:00,24.28,24.3,24.24,24.29,85500.0,18.8086,18.8241,18.7776,18.8164,85500.0
2009-10-12 13:05:00,24.28,24.28,24.24,24.26,75300.0,18.8086,18.8086,18.7776,18.7931,75300.0
2009-10-12 13:10:00,24.26,24.3,24.25,24.27,35400.0,18.7931,18.8241,18.7854,18.8009,35400.0
2009-10-12 13:15:00,24.27,24.31,24.26,24.29,11600.0,18.8009,18.8319,18.7931,18.8164,11600.0
2009-10-12 13:20:00,24.3,24.31,24.29,24.29,11500.0,18.8241,18.8319,18.8164,18.8164,11500.0
2009-10-12 13:25:00,24.3,24.3,24.29,24.29,7900.0,18.8241,18.8241,18.8164,18.8164,7900.0
2009-10-12 13:30:00,24.28,24.29,24.28,24.29,1500.0,18.8086,18.8164,18.8086,18.8164,1500.0
2009-10-12 13:35:00,24.28,24.29,24.28,24.29,9200.0,18.8086,18.8164,18.8086,18.8164,9200.0
2009-10-12 13:40:00,24.29,24.3,24.28,24.3,6600.0,18.8164,18.8241,18.8086,18.8241,6600.0
2009-10-12 13:45:00,24.3,24.3,24.29,24.29,1900.0,18.8241,18.8241,18.8164,18.8164,1900.0
2009-10-12 13:50:00,24.29,24.31,24.28,24.31,28500.0,18.8164,18.8319,18.8086,18.8319,28500.0
2009-10-12 13:55:00,24.31,24.31,24.3,24.3,7200.0,18.8319,18.8319,18.8241,18.8241,7200.0
2009-10-12 14:00:00,24.31,24.31,24.28,24.28,5800.0,18.8319,18.8319,18.8086,18.8086,5800.0
2009-10-12 14:05:00,24.29,24.29,24.28,24.29,3900.0,18.8164,18.8164,18.8086,18.8164,3900.0
2009-10-12 14:10:00,24.28,24.29,24.28,24.28,17600.0,18.8086,18.8164,18.8086,18.8086,17600.0
2009-10-12 14:15:00,24.28,24.29,24.26,24.27,24800.0,18.8086,18.8164,18.7931,18.8009,24800.0
2009-10-12 14:20:00,24.27,24.28,24.25,24.26,30600.0,18.8009,18.8086,18.7854,18.7931,30600.0
2009-10-12 14:25:00,24.26,24.26,24.21,24.22,19100.0,18.7931,18.7931,18.7544,18.7621,19100.0
2009-10-12 14:30:00,24.21,24.22,24.16,24.17,21000.0,18.7544,18.7621,18.7157,18.7234,21000.0
2009-10-12 14:35:00,24.16,24.17,24.13,24.13,28900.0,18.7157,18.7234,18.6924,18.6924,28900.0
2009-10-12 14:40:00,24.13,24.19,24.13,24.19,19300.0,18.6924,18.7389,18.6924,18.7389,19300.0
2009-10-12 14:45:00,24.19,24.19,24.18,24.19,3400.0,18.7389,18.7389,18.7312,18.7389,3400.0
2009-10-12 14:50:00,24.18,24.19,24.18,24.19,6700.0,18.7312,18.7389,18.7312,18.7389,6700.0
2009-10-12 14:55:00,24.19,24.24,24.18,24.24,27000.0,18.7389,18.7776,18.7312,18.7776,27000.0
2009-10-12 15:00:00,24.24,24.26,24.23,24.26,18900.0,18.7776,18.7931,18.7699,18.7931,18900.0
2009-10-12 15:05:00,24.26,24.28,24.25,24.28,22600.0,18.7931,18.8086,18.7854,18.8086,22600.0
2009-10-12 15:10:00,24.28,24.29,24.27,24.28,22300.0,18.8086,18.8164,18.8009,18.8086,22300.0
2009-10-12 15:15:00,24.27,24.28,24.27,24.28,10800.0,18.8009,18.8086,18.8009,18.8086,10800.0
2009-10-12 15:20:00,24.27,24.3,24.27,24.3,17700.0,18.8009,18.8241,18.8009,18.8241,17700.0
2009-10-12 15:25:00,24.3,24.32,24.29,24.3,86200.0,18.8241,18.8396,18.8164,18.8241,86200.0
2009-10-12 15:30:00,24.3,24.31,24.27,24.29,57100.0,18.8241,18.8319,18.8009,18.8164,57100.0
2009-10-12 15:35:00,24.29,24.29,24.23,24.23,30300.0,18.8164,18.8164,18.7699,18.7699,30300.0
2009-10-12 15:40:00,24.23,24.27,24.23,24.27,31300.0,18.7699,18.8009,18.7699,18.8009,31300.0
2009-10-12 15:45:00,24.26,24.29,24.26,24.29,20800.0,18.7931,18.8164,18.7931,18.8164,20800.0
2009-10-12 15:50:00,24.29,24.3,24.28,24.3,23300.0,18.8164,18.8241,18.8086,18.8241,23300.0
2009-10-12 15:55:00,24.3,24.3,24.26,24.29,107500.0,18.8241,18.8241,18.7931,18.8164,107500.0
2009-10-13 09:30:00,24.21,24.37,24.18,24.37,29600.0,18.7544,18.8783,18.7312,18.8783,29600.0
2009-10-13 09:35:00,24.37,24.37,24.24,24.25,9400.0,18.8783,18.8783,18.7776,18.7854,9400.0
2009-10-13 09:40:00,24.24,24.27,24.21,24.27,12600.0,18.7776,18.8009,18.7544,18.8009,12600.0
2009-10-13 09:45:00,24.27,24.28,24.23,24.25,12000.0,18.8009,18.8086,18.7699,18.7854,12000.0
2009-10-13 09:50:00,24.25,24.3,24.21,24.21,8500.0,18.7854,18.8241,18.7544,18.7544,8500.0
2009-10-13 09:55:00,24.21,24.29,24.2,24.28,15000.0,18.7544,18.8164,18.7466,18.8086,15000.0
2009-10-13 10:00:00,24.27,24.28,24.2,24.25,26500.0,18.8009,18.8086,18.7466,18.7854,26500.0
2009-10-13 10:05:00,24.25,24.3,24.24,24.3,9900.0,18.7854,18.8241,18.7776,18.8241,9900.0
2009-10-13 10:10:00,24.29,24.3,24.29,24.29,5700.0,18.8164,18.8241,18.8164,18.8164,5700.0
2009-10-13 10:15:00,24.29,24.29,24.23,24.24,27800.0,18.8164,18.8164,18.7699,18.7776,27800.0
2009-10-13 10:20:00,24.25,24.25,24.17,24.17,14200.0,18.7854,18.7854,18.7234,18.7234,14200.0
2009-10-13 10:25:00,24.16,24.19,24.15,24.18,32400.0,18.7157,18.7389,18.7079,18.7312,32400.0
2009-10-13 10:30:00,24.18,24.18,24.16,24.16,12900.0,18.7312,18.7312,18.7157,18.7157,12900.0
2009-10-13 10:35:00,24.17,24.18,24.13,24.13,16900.0,18.7234,18.7312,18.6924,18.6924,16900.0
2009-10-13 10:40:00,24.12,24.14,24.07,24.09,39100.0,18.6847,18.7002,18.6459,18.6614,39100.0
2009-10-13 10:45:00,24.1,24.1,24.09,24.1,6900.0,18.6692,18.6692,18.6614,18.6692,6900.0
2009-10-13 10:50:00,24.09,24.11,24.09,24.11,7200.0,18.6614,18.6769,18.6614,18.6769,7200.0
2009-10-13 10:55:00,24.11,24.15,24.11,24.15,10700.0,18.6769,18.7079,18.6769,18.7079,10700.0
2009-10-13 11:00:00,24.15,24.16,24.15,24.16,2400.0,18.7079,18.7157,18.7079,18.7157,2400.0
2009-10-13 11:05:00,24.16,24.16,24.14,24.15,9500.0,18.7157,18.7157,18.7002,18.7079,9500.0
2009-10-13 11:10:00,24.15,24.17,24.15,24.17,9900.0,18.7079,18.7234,18.7079,18.7234,9900.0
2009-10-13 11:15:00,24.17,24.17,24.16,24.17,7800.0,18.7234,18.7234,18.7157,18.7234,7800.0
2009-10-13 11:20:00,24.17,24.17,24.14,24.15,21400.0,18.7234,18.7234,18.7002,18.7079,21400.0
2009-10-13 11:25:00,24.15,24.18,24.15,24.18,10300.0,18.7079,18.7312,18.7079,18.7312,10300.0
2009-10-13 11:30:00,24.18,24.21,24.16,24.16,28100.0,18.7312,18.7544,18.7157,18.7157,28100.0
2009-10-13 11:35:00,24.17,24.18,24.16,24.17,26500.0,18.7234,18.7312,18.7157,18.7234,26500.0
2009-10-13 11:40:00,24.17,24.18,24.16,24.18,42900.0,18.7234,18.7312,18.7157,18.7312,42900.0
2009-10-13 11:45:00,24.18,24.21,24.17,24.19,22000.0,18.7312,18.7544,18.7234,18.7389,22000.0
2009-10-13 11:50:00,24.19,24.2,24.18,24.19,6300.0,18.7389,18.7466,18.7312,18.7389,6300.0
2009-10-13 11:55:00,24.19,24.2,24.18,24.19,10600.0,18.7389,18.7466,18.7312,18.7389,10600.0
2009-10-13 12:00:00,24.19,24.19,24.18,24.18,10200.0,18.7389,18.7389,18.7312,18.7312,10200.0
2009-10-13 12:05:00,24.18,24.19,24.18,24.18,5800.0,18.7312,18.7389,18.7312,18.7312,5800.0
2009-10-13 12:10:00,24.19,24.19,24.18,24.18,7700.0,18.7389,18.7389,18.7312,18.7312,7700.0
2009-10-13 12:15:00,24.18,24.19,24.16,24.16,19400.0,18.7312,18.7389,18.7157,18.7157,19400.0
2009-10-13 12:20:00,24.16,24.16,24.13,24.15,12800.0,18.7157,18.7157,18.6924,18.7079,12800.0
2009-10-13 12:25:00,24.14,24.15,24.1,24.11,29500.0,18.7002,18.7079,18.6692,18.6769,29500.0
2009-10-13 12:30:00,24.11,24.12,24.08,24.08,19900.0,18.6769,18.6847,18.6537,18.6537,19900.0
2009-10-13 12:35:00,24.08,24.08,24.04,24.04,16500.0,18.6537,18.6537,18.6227,18.6227,16500.0
2009-10-13 12:40:00,24.04,24.05,24.04,24.04,10300.0,18.6227,18.6304,18.6227,18.6227,10300.0
2009-10-13 12:45:00,24.04,24.05,24.04,24.04,8600.0,18.6227,18.6304,18.6227,18.6227,8600.0
2009-10-13 12:50:00,24.04,24.05,24.04,24.04,9200.0,18.6227,18.6304,18.6227,18.6227,9200.0
2009-10-13 12:55:00,24.05,24.05,24.04,24.04,9800.0,18.6304,18.6304,18.6227,18.6227,9800.0
2009-10-13 13:00:00,24.05,24.05,24.01,24.01,20000.0,18.6304,18.6304,18.5995,18.5995,20000.0
2009-10-13 13:05:00,24.01,24.07,24.01,24.06,22300.0,18.5995,18.6459,18.5995,18.6382,22300.0
2009-10-13 13:10:00,24.06,24.08,24.06,24.07,21200.0,18.6382,18.6537,18.6382,18.6459,21200.0
2009-10-13 13:15:00,24.06,24.07,24.06,24.06,14300.0,18.6382,18.6459,18.6382,18.6382,14300.0
2009-10-13 13:20:00,24.07,24.07,24.04,24.04,17900.0,18.6459,18.6459,18.6227,18.6227,17900.0
2009-10-13 13:25:00,24.04,24.07,24.04,24.05,31900.0,18.6227,18.6459,18.6227,18.6304,31900.0
2009-10-13 13:30:00,24.05,24.05,24.04,24.04,2400.0,18.6304,18.6304,18.6227,18.6227,2400.0
2009-10-13 13:35:00,24.04,24.05,24.04,24.05,7000.0,18.6227,18.6304,18.6227,18.6304,7000.0
2009-10-13 13:40:00,24.05,24.05,24.02,24.02,39700.0,18.6304,18.6304,18.6072,18.6072,39700.0
2009-10-13 13:45:00,24.02,24.03,23.99,24.0,51900.0,18.6072,18.615,18.584,18.5917,51900.0
2009-10-13 13:50:00,24.0,24.03,24.0,24.03,23400.0,18.5917,18.615,18.5917,18.615,23400.0
2009-10-13 13:55:00,24.02,24.07,24.02,24.06,237900.0,18.6072,18.6459,18.6072,18.6382,237900.0
2009-10-13 14:00:00,24.06,24.08,24.03,24.03,41000.0,18.6382,18.6537,18.615,18.615,41000.0
2009-10-13 14:05:00,24.04,24.04,24.0,24.02,24900.0,18.6227,18.6227,18.5917,18.6072,24900.0
2009-10-13 14:10:00,24.03,24.06,24.03,24.05,7400.0,18.615,18.6382,18.615,18.6304,7400.0
2009-10-13 14:15:00,24.05,24.06,24.05,24.06,6800.0,18.6304,18.6382,18.6304,18.6382,6800.0
2009-10-13 14:20:00,24.06,24.09,24.05,24.09,14200.0,18.6382,18.6614,18.6304,18.6614,14200.0
2009-10-13 14:25:00,24.08,24.09,24.08,24.09,6000.0,18.6537,18.6614,18.6537,18.6614,6000.0
2009-10-13 14:30:00,24.09,24.09,24.08,24.09,9500.0,18.6614,18.6614,18.6537,18.6614,9500.0
2009-10-13 14:35:00,24.08,24.09,24.08,24.09,19100.0,18.6537,18.6614,18.6537,18.6614,19100.0
2009-10-13 14:40:00,24.09,24.12,24.08,24.12,20700.0,18.6614,18.6847,18.6537,18.6847,20700.0
2009-10-13 14:45:00,24.12,24.13,24.11,24.13,10900.0,18.6847,18.6924,18.6769,18.6924,10900.0
2009-10-13 14:50:00,24.13,24.13,24.11,24.12,24400.0,18.6924,18.6924,18.6769,18.6847,24400.0
2009-10-13 14:55:00,24.11,24.12,24.07,24.1,41200.0,18.6769,18.6847,18.6459,18.6692,41200.0
2009-10-13 15:00:00,24.09,24.12,24.09,24.12,26300.0,18.6614,18.6847,18.6614,18.6847,26300.0
2009-10-13 15:05:00,24.12,24.13,24.11,24.12,14300.0,18.6847,18.6924,18.6769,18.6847,14300.0
2009-10-13 15:10:00,24.13,24.13,24.12,24.12,12400.0,18.6924,18.6924,18.6847,18.6847,12400.0
2009-10-13 15:15:00,24.13,24.16,24.12,24.12,53200.0,18.6924,18.7157,18.6847,18.6847,53200.0
2009-10-13 15:20:00,24.12,24.15,24.11,24.15,29800.0,18.6847,18.7079,18.6769,18.7079,29800.0
2009-10-13 15:25:00,24.15,24.15,24.14,24.15,10300.0,18.7079,18.7079,18.7002,18.7079,10300.0
2009-10-13 15:30:00,24.15,24.15,24.14,24.15,22400.0,18.7079,18.7079,18.7002,18.7079,22400.0
2009-10-13 15:35:00,24.15,24.15,24.1,24.11,62300.0,18.7079,18.7079,18.6692,18.6769,62300.0
2009-10-13 15:40:00,24.12,24.15,24.11,24.15,87700.0,18.6847,18.7079,18.6769,18.7079,87700.0
2009-10-13 15:45:00,24.14,24.15,24.14,24.15,61800.0,18.7002,18.7079,18.7002,18.7079,61800.0
2009-10-13 15:50:00,24.15,24.18,24.14,24.18,87200.0,18.7079,18.7312,18.7002,18.7312,87200.0
2009-10-13 15:55:00,24.18,24.18,24.14,24.17,284200.0,18.7312,18.7312,18.7002,18.7234,284200.0
2009-10-14 09:30:00,24.24,24.38,24.22,24.34,30800.0,18.7776,18.8861,18.7621,18.8551,30800.0
2009-10-14 09:35:00,24.34,24.35,24.27,24.31,23700.0,18.8551,18.8628,18.8009,18.8319,23700.0
2009-10-14 09:40:00,24.31,24.34,24.3,24.32,15500.0,18.8319,18.8551,18.8241,18.8396,15500.0
2009-10-14 09:45:00,24.32,24.32,24.22,24.26,48600.0,18.8396,18.8396,18.7621,18.7931,48600.0
2009-10-14 09:50:00,24.25,24.34,24.24,24.34,20800.0,18.7854,18.8551,18.7776,18.8551,20800.0
2009-10-14 09:55:00,24.34,24.37,24.34,24.37,4700.0,18.8551,18.8783,18.8551,18.8783,4700.0
2009-10-14 10:00:00,24.38,24.39,24.35,24.39,15400.0,18.8861,18.8938,18.8628,18.8938,15400.0
2009-10-14 10:05:00,24.4,24.43,24.39,24.43,20400.0,18.9016,18.9248,18.8938,18.9248,20400.0
2009-10-14 10:10:00,24.43,24.45,24.42,24.45,20700.0,18.9248,18.9403,18.9171,18.9403,20700.0
2009-10-14 10:15:00,24.46,24.46,24.35,24.35,23100.0,18.9481,18.9481,18.8628,18.8628,23100.0
2009-10-14 10:20:00,24.35,24.35,24.3,24.32,84900.0,18.8628,18.8628,18.8241,18.8396,84900.0
2009-10-14 10:25:00,24.32,24.35,24.32,24.32,45700.0,18.8396,18.8628,18.8396,18.8396,45700.0
2009-10-14 10:30:00,24.33,24.33,24.28,24.28,10700.0,18.8474,18.8474,18.8086,18.8086,10700.0
2009-10-14 10:35:00,24.28,24.31,24.28,24.3,26200.0,18.8086,18.8319,18.8086,18.8241,26200.0
2009-10-14 10:40:00,24.3,24.3,24.29,24.3,27400.0,18.8241,18.8241,18.8164,18.8241,27400.0
2009-10-14 10:45:00,24.3,24.3,24.27,24.27,11700.0,18.8241,18.8241,18.8009,18.8009,11700.0
2009-10-14 10:50:00,24.27,24.28,24.25,24.27,11400.0,18.8009,18.8086,18.7854,18.8009,11400.0
2009-10-14 10:55:00,24.27,24.28,24.24,24.25,17100.0,18.8009,18.8086,18.7776,18.7854,17100.0
2009-10-14 11:00:00,24.25,24.31,24.25,24.3,26000.0,18.7854,18.8319,18.7854,18.8241,26000.0
2009-10-14 11:05:00,24.31,24.32,24.3,24.3,6300.0,18.8319,18.8396,18.8241,18.8241,6300.0
2009-10-14 11:10:00,24.31,24.31,24.3,24.3,5500.0,18.8319,18.8319,18.8241,18.8241,5500.0
2009-10-14 11:15:00,24.3,24.31,24.28,24.29,12800.0,18.8241,18.8319,18.8086,18.8164,12800.0
2009-10-14 11:20:00,24.28,24.29,24.27,24.28,11000.0,18.8086,18.8164,18.8009,18.8086,11000.0
2009-10-14 11:25:00,24.28,24.32,24.28,24.29,18100.0,18.8086,18.8396,18.8086,18.8164,18100.0
2009-10-14 11:30:00,24.29,24.3,24.26,24.3,16200.0,18.8164,18.8241,18.7931,18.8241,16200.0
2009-10-14 11:35:00,24.3,24.3,24.29,24.29,4900.0,18.8241,18.8241,18.8164,18.8164,4900.0
2009-10-14 11:40:00,24.29,24.31,24.29,24.31,6300.0,18.8164,18.8319,18.8164,18.8319,6300.0
2009-10-14 11:45:00,24.31,24.32,24.3,24.32,5600.0,18.8319,18.8396,18.8241,18.8396,5600.0
2009-10-14 11:50:00,24.32,24.32,24.31,24.31,17500.0,18.8396,18.8396,18.8319,18.8319,17500.0
2009-10-14 11:55:00,24.32,24.32,24.31,24.32,10600.0,18.8396,18.8396,18.8319,18.8396,10600.0
2009-10-14 12:00:00,24.31,24.33,24.31,24.33,7700.0,18.8319,18.8474,18.8319,18.8474,7700.0
2009-10-14 12:05:00,24.33,24.35,24.32,24.35,13800.0,18.8474,18.8628,18.8396,18.8628,13800.0
2009-10-14 12:10:00,24.34,24.35,24.34,24.34,14800.0,18.8551,18.8628,18.8551,18.8551,14800.0
2009-10-14 12:15:00,24.35,24.35,24.34,24.34,15000.0,18.8628,18.8628,18.8551,18.8551,15000.0
2009-10-14 12:20:00,24.35,24.35,24.34,24.35,7900.0,18.8628,18.8628,18.8551,18.8628,7900.0
2009-10-14 12:25:00,24.34,24.35,24.34,24.34,12600.0,18.8551,18.8628,18.8551,18.8551,12600.0
2009-10-14 12:30:00,24.35,24.35,24.32,24.32,18000.0,18.8628,18.8628,18.8396,18.8396,18000.0
2009-10-14 12:35:00,24.33,24.34,24.32,24.33,27500.0,18.8474,18.8551,18.8396,18.8474,27500.0
2009-10-14 12:40:00,24.33,24.34,24.32,24.32,4900.0,18.8474,18.8551,18.8396,18.8396,4900.0
2009-10-14 12:45:00,24.32,24.34,24.32,24.32,13300.0,18.8396,18.8551,18.8396,18.8396,13300.0
2009-10-14 12:50:00,24.32,24.33,24.32,24.33,3500.0,18.8396,18.8474,18.8396,18.8474,3500.0
2009-10-14 12:55:00,24.33,24.33,24.32,24.33,5500.0,18.8474,18.8474,18.8396,18.8474,5500.0
2009-10-14 13:00:00,24.32,24.33,24.32,24.33,7300.0,18.8396,18.8474,18.8396,18.8474,7300.0
2009-10-14 13:05:00,24.32,24.33,24.32,24.33,23800.0,18.8396,18.8474,18.8396,18.8474,23800.0
2009-10-14 13:10:00,24.34,24.35,24.33,24.34,7900.0,18.8551,18.8628,18.8474,18.8551,7900.0
2009-10-14 13:15:00,24.34,24.41,24.34,24.41,45100.0,18.8551,18.9093,18.8551,18.9093,45100.0
2009-10-14 13:20:00,24.41,24.41,24.35,24.35,20500.0,18.9093,18.9093,18.8628,18.8628,20500.0
2009-10-14 13:25:00,24.35,24.36,24.35,24.35,10900.0,18.8628,18.8706,18.8628,18.8628,10900.0
2009-10-14 13:30:00,24.35,24.36,24.34,24.34,5200.0,18.8628,18.8706,18.8551,18.8551,5200.0
2009-10-14 13:35:00,24.34,24.34,24.32,24.33,14500.0,18.8551,18.8551,18.8396,18.8474,14500.0
2009-10-14 13:40:00,24.33,24.34,24.33,24.33,4800.0,18.8474,18.8551,18.8474,18.8474,4800.0
2009-10-14 13:45:00,24.33,24.34,24.33,24.33,13800.0,18.8474,18.8551,18.8474,18.8474,13800.0
2009-10-14 13:50:00,24.33,24.34,24.33,24.34,5400.0,18.8474,18.8551,18.8474,18.8551,5400.0
2009-10-14 13:55:00,24.34,24.34,24.33,24.33,19300.0,18.8551,18.8551,18.8474,18.8474,19300.0
2009-10-14 14:00:00,24.33,24.33,24.29,24.3,41500.0,18.8474,18.8474,18.8164,18.8241,41500.0
2009-10-14 14:05:00,24.29,24.3,24.29,24.29,18000.0,18.8164,18.8241,18.8164,18.8164,18000.0
2009-10-14 14:10:00,24.29,24.3,24.29,24.29,11400.0,18.8164,18.8241,18.8164,18.8164,11400.0
2009-10-14 14:15:00,24.29,24.3,24.29,24.3,8000.0,18.8164,18.8241,18.8164,18.8241,8000.0
2009-10-14 14:20:00,24.3,24.3,24.29,24.3,6200.0,18.8241,18.8241,18.8164,18.8241,6200.0
2009-10-14 14:25:00,24.29,24.3,24.29,24.3,7300.0,18.8164,18.8241,18.8164,18.8241,7300.0
2009-10-14 14:30:00,24.3,24.3,24.29,24.29,7800.0,18.8241,18.8241,18.8164,18.8164,7800.0
2009-10-14 14:35:00,24.29,24.3,24.26,24.27,48500.0,18.8164,18.8241,18.7931,18.8009,48500.0
2009-10-14 14:40:00,24.26,24.27,24.26,24.27,8900.0,18.7931,18.8009,18.7931,18.8009,8900.0
2009-10-14 14:45:00,24.27,24.3,24.26,24.3,13200.0,18.8009,18.8241,18.7931,18.8241,13200.0
2009-10-14 14:50:00,24.3,24.3,24.29,24.3,5000.0,18.8241,18.8241,18.8164,18.8241,5000.0
2009-10-14 14:55:00,24.3,24.3,24.29,24.3,6500.0,18.8241,18.8241,18.8164,18.8241,6500.0
2009-10-14 15:00:00,24.29,24.3,24.29,24.3,22200.0,18.8164,18.8241,18.8164,18.8241,22200.0
2009-10-14 15:05:00,24.3,24.3,24.29,24.3,15100.0,18.8241,18.8241,18.8164,18.8241,15100.0
2009-10-14 15:10:00,24.3,24.3,24.29,24.3,13500.0,18.8241,18.8241,18.8164,18.8241,13500.0
2009-10-14 15:15:00,24.3,24.3,24.29,24.3,19800.0,18.8241,18.8241,18.8164,18.8241,19800.0
2009-10-14 15:20:00,24.29,24.3,24.29,24.3,30100.0,18.8164,18.8241,18.8164,18.8241,30100.0
2009-10-14 15:25:00,24.3,24.32,24.29,24.32,62500.0,18.8241,18.8396,18.8164,18.8396,62500.0
2009-10-14 15:30:00,24.32,24.34,24.31,24.34,34300.0,18.8396,18.8551,18.8319,18.8551,34300.0
2009-10-14 15:35:00,24.34,24.38,24.33,24.37,54700.0,18.8551,18.8861,18.8474,18.8783,54700.0
2009-10-14 15:40:00,24.38,24.4,24.36,24.4,86000.0,18.8861,18.9016,18.8706,18.9016,86000.0
2009-10-14 15:45:00,24.4,24.41,24.35,24.37,139300.0,18.9016,18.9093,18.8628,18.8783,139300.0
2009-10-14 15:50:00,24.37,24.44,24.37,24.44,129000.0,18.8783,18.9326,18.8783,18.9326,129000.0
2009-10-14 15:55:00,24.44,24.44,24.4,24.44,187200.0,18.9326,18.9326,18.9016,18.9326,187200.0
2009-10-15 09:30:00,24.28,24.49,24.28,24.48,33000.0,18.8086,18.9713,18.8086,18.9636,33000.0
2009-10-15 09:35:00,24.47,24.5,24.45,24.48,24000.0,18.9558,18.979,18.9403,18.9636,24000.0
2009-10-15 09:40:00,24.48,24.5,24.43,24.43,16300.0,18.9636,18.979,18.9248,18.9248,16300.0
2009-10-15 09:45:00,24.44,24.45,24.42,24.44,19900.0,18.9326,18.9403,18.9171,18.9326,19900.0
2009-10-15 09:50:00,24.44,24.48,24.44,24.46,12500.0,18.9326,18.9636,18.9326,18.9481,12500.0
2009-10-15 09:55:00,24.46,24.46,24.44,24.45,17000.0,18.9481,18.9481,18.9326,18.9403,17000.0
2009-10-15 10:00:00,24.45,24.45,24.37,24.39,22800.0,18.9403,18.9403,18.8783,18.8938,22800.0
2009-10-15 10:05:00,24.39,24.41,24.35,24.35,35900.0,18.8938,18.9093,18.8628,18.8628,35900.0
2009-10-15 10:10:00,24.36,24.36,24.26,24.26,32000.0,18.8706,18.8706,18.7931,18.7931,32000.0
2009-10-15 10:15:00,24.27,24.3,24.25,24.25,21400.0,18.8009,18.8241,18.7854,18.7854,21400.0
2009-10-15 10:20:00,24.26,24.26,24.22,24.24,16900.0,18.7931,18.7931,18.7621,18.7776,16900.0
2009-10-15 10:25:00,24.23,24.24,24.23,24.23,5800.0,18.7699,18.7776,18.7699,18.7699,5800.0
2009-10-15 10:30:00,24.23,24.28,24.23,24.28,22200.0,18.7699,18.8086,18.7699,18.8086,22200.0
2009-10-15 10:35:00,24.28,24.33,24.28,24.31,43900.0,18.8086,18.8474,18.8086,18.8319,43900.0
2009-10-15 10:40:00,24.31,24.33,24.3,24.32,22300.0,18.8319,18.8474,18.8241,18.8396,22300.0
2009-10-15 10:45:00,24.32,24.33,24.31,24.32,21900.0,18.8396,18.8474,18.8319,18.8396,21900.0
2009-10-15 10:50:00,24.33,24.36,24.31,24.35,15900.0,18.8474,18.8706,18.8319,18.8628,15900.0
2009-10-15 10:55:00,24.35,24.38,24.31,24.38,78800.0,18.8628,18.8861,18.8319,18.8861,78800.0
2009-10-15 11:00:00,24.39,24.42,24.39,24.39,40000.0,18.8938,18.9171,18.8938,18.8938,40000.0
2009-10-15 11:05:00,24.39,24.45,24.39,24.45,41400.0,18.8938,18.9403,18.8938,18.9403,41400.0
2009-10-15 11:10:00,24.45,24.45,24.42,24.43,32800.0,18.9403,18.9403,18.9171,18.9248,32800.0
2009-10-15 11:15:00,24.43,24.44,24.38,24.38,20200.0,18.9248,18.9326,18.8861,18.8861,20200.0
2009-10-15 11:20:00,24.38,24.39,24.35,24.39,31000.0,18.8861,18.8938,18.8628,18.8938,31000.0
2009-10-15 11:25:00,24.38,24.39,24.38,24.38,700.0,18.8861,18.8938,18.8861,18.8861,700.0
2009-10-15 11:30:00,24.38,24.38,24.34,24.35,10100.0,18.8861,18.8861,18.8551,18.8628,10100.0
2009-10-15 11:35:00,24.34,24.34,24.31,24.32,7100.0,18.8551,18.8551,18.8319,18.8396,7100.0
2009-10-15 11:40:00,24.32,24.33,24.32,24.32,800.0,18.8396,18.8474,18.8396,18.8396,800.0
2009-10-15 11:45:00,24.32,24.33,24.3,24.33,20800.0,18.8396,18.8474,18.8241,18.8474,20800.0
2009-10-15 11:50:00,24.33,24.35,24.33,24.34,5100.0,18.8474,18.8628,18.8474,18.8551,5100.0
2009-10-15 11:55:00,24.33,24.34,24.33,24.33,6400.0,18.8474,18.8551,18.8474,18.8474,6400.0
2009-10-15 12:00:00,24.34,24.34,24.33,24.33,3800.0,18.8551,18.8551,18.8474,18.8474,3800.0
2009-10-15 12:05:00,24.33,24.36,24.33,24.36,39100.0,18.8474,18.8706,18.8474,18.8706,39100.0
2009-10-15 12:10:00,24.35,24.36,24.35,24.36,4900.0,18.8628,18.8706,18.8628,18.8706,4900.0
2009-10-15 12:15:00,24.36,24.39,24.35,24.39,32400.0,18.8706,18.8938,18.8628,18.8938,32400.0
2009-10-15 12:20:00,24.39,24.39,24.38,24.39,5700.0,18.8938,18.8938,18.8861,18.8938,5700.0
2009-10-15 12:25:00,24.38,24.39,24.38,24.39,2900.0,18.8861,18.8938,18.8861,18.8938,2900.0
2009-10-15 12:30:00,24.38,24.39,24.37,24.37,37300.0,18.8861,18.8938,18.8783,18.8783,37300.0
2009-10-15 12:35:00,24.37,24.38,24.35,24.35,37500.0,18.8783,18.8861,18.8628,18.8628,37500.0
2009-10-15 12:40:00,24.36,24.36,24.35,24.35,11000.0,18.8706,18.8706,18.8628,18.8628,11000.0
2009-10-15 12:45:00,24.35,24.35,24.34,24.34,19000.0,18.8628,18.8628,18.8551,18.8551,19000.0
2009-10-15 12:50:00,24.34,24.34,24.33,24.33,7200.0,18.8551,18.8551,18.8474,18.8474,7200.0
2009-10-15 12:55:00,24.33,24.35,24.33,24.35,9900.0,18.8474,18.8628,18.8474,18.8628,9900.0
2009-10-15 13:00:00,24.35,24.36,24.35,24.36,2200.0,18.8628,18.8706,18.8628,18.8706,2200.0
2009-10-15 13:05:00,24.36,24.36,24.35,24.35,1600.0,18.8706,18.8706,18.8628,18.8628,1600.0
2009-10-15 13:10:00,24.36,24.37,24.35,24.37,19700.0,18.8706,18.8783,18.8628,18.8783,19700.0
2009-10-15 13:15:00,24.36,24.37,24.36,24.36,5200.0,18.8706,18.8783,18.8706,18.8706,5200.0
2009-10-15 13:20:00,24.36,24.39,24.36,24.37,19100.0,18.8706,18.8938,18.8706,18.8783,19100.0
2009-10-15 13:25:00,24.37,24.38,24.37,24.37,4600.0,18.8783,18.8861,18.8783,18.8783,4600.0
2009-10-15 13:30:00,24.38,24.38,24.37,24.38,5500.0,18.8861,18.8861,18.8783,18.8861,5500.0
2009-10-15 13:35:00,24.37,24.39,24.37,24.39,6600.0,18.8783,18.8938,18.8783,18.8938,6600.0
2009-10-15 13:40:00,24.38,24.4,24.38,24.4,9900.0,18.8861,18.9016,18.8861,18.9016,9900.0
2009-10-15 13:45:00,24.4,24.4,24.38,24.39,11300.0,18.9016,18.9016,18.8861,18.8938,11300.0
2009-10-15 13:50:00,24.39,24.41,24.38,24.41,12900.0,18.8938,18.9093,18.8861,18.9093,12900.0
2009-10-15 13:55:00,24.4,24.42,24.39,24.42,61500.0,18.9016,18.9171,18.8938,18.9171,61500.0
2009-10-15 14:00:00,24.42,24.43,24.4,24.41,24000.0,18.9171,18.9248,18.9016,18.9093,24000.0
2009-10-15 14:05:00,24.41,24.41,24.4,24.4,4600.0,18.9093,18.9093,18.9016,18.9016,4600.0
2009-10-15 14:10:00,24.4,24.41,24.39,24.4,18600.0,18.9016,18.9093,18.8938,18.9016,18600.0
2009-10-15 14:15:00,24.4,24.43,24.4,24.42,27200.0,18.9016,18.9248,18.9016,18.9171,27200.0
2009-10-15 14:20:00,24.43,24.43,24.42,24.42,12900.0,18.9248,18.9248,18.9171,18.9171,12900.0
2009-10-15 14:25:00,24.43,24.43,24.42,24.42,10200.0,18.9248,18.9248,18.9171,18.9171,10200.0
2009-10-15 14:30:00,24.43,24.44,24.42,24.44,10400.0,18.9248,18.9326,18.9171,18.9326,10400.0
2009-10-15 14:35:00,24.44,24.45,24.43,24.45,12100.0,18.9326,18.9403,18.9248,18.9403,12100.0
2009-10-15 14:40:00,24.45,24.48,24.44,24.48,45400.0,18.9403,18.9636,18.9326,18.9636,45400.0
2009-10-15 14:45:00,24.48,24.48,24.47,24.48,14400.0,18.9636,18.9636,18.9558,18.9636,14400.0
2009-10-15 14:50:00,24.48,24.56,24.47,24.56,41100.0,18.9636,19.0255,18.9558,19.0255,41100.0
2009-10-15 14:55:00,24.56,24.56,24.53,24.54,44200.0,19.0255,19.0255,19.0023,19.01,44200.0
2009-10-15 15:00:00,24.54,24.54,24.52,24.54,21200.0,19.01,19.01,18.9945,19.01,21200.0
2009-10-15 15:05:00,24.53,24.54,24.53,24.54,8900.0,19.0023,19.01,19.0023,19.01,8900.0
2009-10-15 15:10:00,24.54,24.54,24.5,24.5,24900.0,19.01,19.01,18.979,18.979,24900.0
2009-10-15 15:15:00,24.5,24.5,24.47,24.47,58300.0,18.979,18.979,18.9558,18.9558,58300.0
2009-10-15 15:20:00,24.46,24.47,24.43,24.43,37500.0,18.9481,18.9558,18.9248,18.9248,37500.0
2009-10-15 15:25:00,24.44,24.45,24.43,24.44,21500.0,18.9326,18.9403,18.9248,18.9326,21500.0
2009-10-15 15:30:00,24.43,24.43,24.42,24.42,20500.0,18.9248,18.9248,18.9171,18.9171,20500.0
2009-10-15 15:35:00,24.42,24.46,24.41,24.46,55400.0,18.9171,18.9481,18.9093,18.9481,55400.0
2009-10-15 15:40:00,24.46,24.48,24.46,24.47,35700.0,18.9481,18.9636,18.9481,18.9558,35700.0
2009-10-15 15:45:00,24.48,24.51,24.46,24.5,77400.0,18.9636,18.9868,18.9481,18.979,77400.0
2009-10-15 15:50:00,24.51,24.53,24.5,24.5,46400.0,18.9868,19.0023,18.979,18.979,46400.0
2009-10-15 15:55:00,24.5,24.53,24.49,24.53,121400.0,18.979,19.0023,18.9713,19.0023,121400.0
2009-10-16 09:30:00,24.38,24.64,24.28,24.64,216200.0,18.8861,19.0875,18.8086,19.0875,216200.0
2009-10-16 09:35:00,24.64,24.9,24.61,24.89,104300.0,19.0875,19.2889,19.0643,19.2812,104300.0
2009-10-16 09:40:00,24.89,24.98,24.86,24.89,76800.0,19.2812,19.3509,19.2579,19.2812,76800.0
2009-10-16 09:45:00,24.88,24.88,24.7,24.71,42100.0,19.2734,19.2734,19.134,19.1417,42100.0
2009-10-16 09:50:00,24.7,24.7,24.62,24.63,104300.0,19.134,19.134,19.072,19.0797,104300.0
2009-10-16 09:55:00,24.63,24.63,24.52,24.54,45900.0,19.0797,19.0797,18.9945,19.01,45900.0
2009-10-16 10:00:00,24.53,24.54,24.42,24.42,32100.0,19.0023,19.01,18.9171,18.9171,32100.0
2009-10-16 10:05:00,24.42,24.43,24.38,24.42,35600.0,18.9171,18.9248,18.8861,18.9171,35600.0
2009-10-16 10:10:00,24.42,24.42,24.29,24.3,29700.0,18.9171,18.9171,18.8164,18.8241,29700.0
2009-10-16 10:15:00,24.29,24.3,24.25,24.25,24900.0,18.8164,18.8241,18.7854,18.7854,24900.0
2009-10-16 10:20:00,24.26,24.36,24.25,24.33,80800.0,18.7931,18.8706,18.7854,18.8474,80800.0
2009-10-16 10:25:00,24.33,24.34,24.29,24.31,17100.0,18.8474,18.8551,18.8164,18.8319,17100.0
2009-10-16 10:30:00,24.31,24.31,24.29,24.3,8500.0,18.8319,18.8319,18.8164,18.8241,8500.0
2009-10-16 10:35:00,24.3,24.3,24.26,24.27,34100.0,18.8241,18.8241,18.7931,18.8009,34100.0
2009-10-16 10:40:00,24.27,24.28,24.24,24.25,45600.0,18.8009,18.8086,18.7776,18.7854,45600.0
2009-10-16 10:45:00,24.24,24.28,24.24,24.28,48200.0,18.7776,18.8086,18.7776,18.8086,48200.0
2009-10-16 10:50:00,24.27,24.28,24.24,24.27,63200.0,18.8009,18.8086,18.7776,18.8009,63200.0
2009-10-16 10:55:00,24.26,24.27,24.22,24.24,85900.0,18.7931,18.8009,18.7621,18.7776,85900.0
2009-10-16 11:00:00,24.24,24.24,24.17,24.18,80500.0,18.7776,18.7776,18.7234,18.7312,80500.0
2009-10-16 11:05:00,24.18,24.27,24.18,24.27,64800.0,18.7312,18.8009,18.7312,18.8009,64800.0
2009-10-16 11:10:00,24.27,24.29,24.24,24.26,35200.0,18.8009,18.8164,18.7776,18.7931,35200.0
2009-10-16 11:15:00,24.27,24.28,24.26,24.28,18600.0,18.8009,18.8086,18.7931,18.8086,18600.0
2009-10-16 11:20:00,24.28,24.29,24.22,24.28,44700.0,18.8086,18.8164,18.7621,18.8086,44700.0
2009-10-16 11:25:00,24.27,24.27,24.21,24.23,28200.0,18.8009,18.8009,18.7544,18.7699,28200.0
2009-10-16 11:30:00,24.24,24.25,24.17,24.21,54100.0,18.7776,18.7854,18.7234,18.7544,54100.0
2009-10-16 11:35:00,24.21,24.21,24.17,24.17,15600.0,18.7544,18.7544,18.7234,18.7234,15600.0
2009-10-16 11:40:00,24.16,24.19,24.14,24.18,24400.0,18.7157,18.7389,18.7002,18.7312,24400.0
2009-10-16 11:45:00,24.18,24.19,24.17,24.19,17600.0,18.7312,18.7389,18.7234,18.7389,17600.0
2009-10-16 11:50:00,24.18,24.21,24.18,24.19,26200.0,18.7312,18.7544,18.7312,18.7389,26200.0
2009-10-16 11:55:00,24.19,24.23,24.18,24.23,10600.0,18.7389,18.7699,18.7312,18.7699,10600.0
2009-10-16 12:00:00,24.23,24.23,24.22,24.22,9100.0,18.7699,18.7699,18.7621,18.7621,9100.0
2009-10-16 12:05:00,24.22,24.26,24.22,24.26,13800.0,18.7621,18.7931,18.7621,18.7931,13800.0
2009-10-16 12:10:00,24.27,24.3,24.26,24.28,26300.0,18.8009,18.8241,18.7931,18.8086,26300.0
2009-10-16 12:15:00,24.26,24.29,24.25,24.29,13000.0,18.7931,18.8164,18.7854,18.8164,13000.0
2009-10-16 12:20:00,24.28,24.29,24.28,24.28,3600.0,18.8086,18.8164,18.8086,18.8086,3600.0
2009-10-16 12:25:00,24.28,24.32,24.27,24.27,20800.0,18.8086,18.8396,18.8009,18.8009,20800.0
2009-10-16 12:30:00,24.27,24.32,24.27,24.29,14700.0,18.8009,18.8396,18.8009,18.8164,14700.0
2009-10-16 12:35:00,24.3,24.3,24.29,24.29,2400.0,18.8241,18.8241,18.8164,18.8164,2400.0
2009-10-16 12:40:00,24.3,24.3,24.29,24.29,1500.0,18.8241,18.8241,18.8164,18.8164,1500.0
2009-10-16 12:45:00,24.3,24.3,24.27,24.28,16000.0,18.8241,18.8241,18.8009,18.8086,16000.0
2009-10-16 12:50:00,24.28,24.29,24.28,24.29,2700.0,18.8086,18.8164,18.8086,18.8164,2700.0
2009-10-16 12:55:00,24.29,24.29,24.24,24.24,33400.0,18.8164,18.8164,18.7776,18.7776,33400.0
2009-10-16 13:00:00,24.24,24.25,24.24,24.24,4700.0,18.7776,18.7854,18.7776,18.7776,4700.0
2009-10-16 13:05:00,24.24,24.24,24.22,24.22,9800.0,18.7776,18.7776,18.7621,18.7621,9800.0
2009-10-16 13:10:00,24.23,24.26,24.22,24.26,33000.0,18.7699,18.7931,18.7621,18.7931,33000.0
2009-10-16 13:15:00,24.27,24.29,24.27,24.27,12600.0,18.8009,18.8164,18.8009,18.8009,12600.0
2009-10-16 13:20:00,24.27,24.29,24.27,24.28,17200.0,18.8009,18.8164,18.8009,18.8086,17200.0
2009-10-16 13:25:00,24.28,24.33,24.28,24.33,6100.0,18.8086,18.8474,18.8086,18.8474,6100.0
2009-10-16 13:30:00,24.33,24.39,24.33,24.38,29100.0,18.8474,18.8938,18.8474,18.8861,29100.0
2009-10-16 13:35:00,24.38,24.39,24.38,24.38,8000.0,18.8861,18.8938,18.8861,18.8861,8000.0
2009-10-16 13:40:00,24.38,24.41,24.38,24.4,31400.0,18.8861,18.9093,18.8861,18.9016,31400.0
2009-10-16 13:45:00,24.41,24.46,24.4,24.45,25200.0,18.9093,18.9481,18.9016,18.9403,25200.0
2009-10-16 13:50:00,24.45,24.48,24.42,24.44,42700.0,18.9403,18.9636,18.9171,18.9326,42700.0
2009-10-16 13:55:00,24.44,24.44,24.42,24.43,14000.0,18.9326,18.9326,18.9171,18.9248,14000.0
2009-10-16 14:00:00,24.43,24.45,24.41,24.43,27200.0,18.9248,18.9403,18.9093,18.9248,27200.0
2009-10-16 14:05:00,24.44,24.44,24.43,24.43,8700.0,18.9326,18.9326,18.9248,18.9248,8700.0
2009-10-16 14:10:00,24.43,24.44,24.41,24.41,34800.0,18.9248,18.9326,18.9093,18.9093,34800.0
2009-10-16 14:15:00,24.42,24.42,24.38,24.4,24100.0,18.9171,18.9171,18.8861,18.9016,24100.0
2009-10-16 14:20:00,24.4,24.44,24.39,24.44,31400.0,18.9016,18.9326,18.8938,18.9326,31400.0
2009-10-16 14:25:00,24.45,24.45,24.44,24.44,6200.0,18.9403,18.9403,18.9326,18.9326,6200.0
2009-10-16 14:30:00,24.44,24.45,24.42,24.44,42400.0,18.9326,18.9403,18.9171,18.9326,42400.0
2009-10-16 14:35:00,24.44,24.44,24.4,24.42,22100.0,18.9326,18.9326,18.9016,18.9171,22100.0
2009-10-16 14:40:00,24.42,24.42,24.4,24.41,20000.0,18.9171,18.9171,18.9016,18.9093,20000.0
2009-10-16 14:45:00,24.4,24.41,24.39,24.41,21600.0,18.9016,18.9093,18.8938,18.9093,21600.0
2009-10-16 14:50:00,24.4,24.41,24.4,24.4,9900.0,18.9016,18.9093,18.9016,18.9016,9900.0
2009-10-16 14:55:00,24.4,24.41,24.4,24.41,14400.0,18.9016,18.9093,18.9016,18.9093,14400.0
2009-10-16 15:00:00,24.41,24.41,24.4,24.41,16100.0,18.9093,18.9093,18.9016,18.9093,16100.0
2009-10-16 15:05:00,24.41,24.43,24.4,24.4,31200.0,18.9093,18.9248,18.9016,18.9016,31200.0
2009-10-16 15:10:00,24.41,24.46,24.4,24.45,43500.0,18.9093,18.9481,18.9016,18.9403,43500.0
2009-10-16 15:15:00,24.46,24.46,24.41,24.42,15400.0,18.9481,18.9481,18.9093,18.9171,15400.0
2009-10-16 15:20:00,24.42,24.44,24.41,24.43,28400.0,18.9171,18.9326,18.9093,18.9248,28400.0
2009-10-16 15:25:00,24.44,24.45,24.41,24.45,53900.0,18.9326,18.9403,18.9093,18.9403,53900.0
2009-10-16 15:30:00,24.44,24.45,24.43,24.43,35700.0,18.9326,18.9403,18.9248,18.9248,35700.0
2009-10-16 15:35:00,24.43,24.5,24.43,24.49,59100.0,18.9248,18.979,18.9248,18.9713,59100.0
2009-10-16 15:40:00,24.48,24.51,24.46,24.46,105800.0,18.9636,18.9868,18.9481,18.9481,105800.0
2009-10-16 15:45:00,24.46,24.49,24.43,24.44,71200.0,18.9481,18.9713,18.9248,18.9326,71200.0
2009-10-16 15:50:00,24.43,24.44,24.4,24.4,68000.0,18.9248,18.9326,18.9016,18.9016,68000.0
2009-10-16 15:55:00,24.41,24.42,24.4,24.41,170400.0,18.9093,18.9171,18.9016,18.9093,170400.0
2009-10-19 09:30:00,24.46,24.61,24.44,24.52,31600.0,18.9481,19.0643,18.9326,18.9945,31600.0
2009-10-19 09:35:00,24.52,24.66,24.52,24.63,27100.0,18.9945,19.103,18.9945,19.0797,27100.0
2009-10-19 09:40:00,24.62,24.64,24.58,24.58,26400.0,19.072,19.0875,19.041,19.041,26400.0
2009-10-19 09:45:00,24.59,24.59,24.49,24.53,29300.0,19.0488,19.0488,18.9713,19.0023,29300.0
2009-10-19 09:50:00,24.53,24.53,24.51,24.52,21300.0,19.0023,19.0023,18.9868,18.9945,21300.0
2009-10-19 09:55:00,24.52,24.56,24.51,24.55,37600.0,18.9945,19.0255,18.9868,19.0178,37600.0
2009-10-19 10:00:00,24.54,24.54,24.5,24.5,39800.0,19.01,19.01,18.979,18.979,39800.0
2009-10-19 10:05:00,24.5,24.53,24.5,24.52,52900.0,18.979,19.0023,18.979,18.9945,52900.0
2009-10-19 10:10:00,24.52,24.59,24.52,24.57,37600.0,18.9945,19.0488,18.9945,19.0333,37600.0
2009-10-19 10:15:00,24.57,24.58,24.54,24.54,14200.0,19.0333,19.041,19.01,19.01,14200.0
2009-10-19 10:20:00,24.54,24.67,24.54,24.66,27100.0,19.01,19.1107,19.01,19.103,27100.0
2009-10-19 10:25:00,24.66,24.72,24.65,24.7,43600.0,19.103,19.1495,19.0952,19.134,43600.0
2009-10-19 10:30:00,24.7,24.71,24.66,24.66,11600.0,19.134,19.1417,19.103,19.103,11600.0
2009-10-19 10:35:00,24.66,24.67,24.63,24.64,11600.0,19.103,19.1107,19.0797,19.0875,11600.0
2009-10-19 10:40:00,24.63,24.64,24.63,24.64,8800.0,19.0797,19.0875,19.0797,19.0875,8800.0
2009-10-19 10:45:00,24.63,24.68,24.63,24.67,25100.0,19.0797,19.1185,19.0797,19.1107,25100.0
2009-10-19 10:50:00,24.67,24.69,24.67,24.68,17400.0,19.1107,19.1262,19.1107,19.1185,17400.0
2009-10-19 10:55:00,24.69,24.71,24.68,24.68,20900.0,19.1262,19.1417,19.1185,19.1185,20900.0
2009-10-19 11:00:00,24.68,24.69,24.68,24.68,18600.0,19.1185,19.1262,19.1185,19.1185,18600.0
2009-10-19 11:05:00,24.68,24.73,24.67,24.71,51200.0,19.1185,19.1572,19.1107,19.1417,51200.0
2009-10-19 11:10:00,24.72,24.72,24.7,24.7,13400.0,19.1495,19.1495,19.134,19.134,13400.0
2009-10-19 11:15:00,24.69,24.7,24.69,24.7,8700.0,19.1262,19.134,19.1262,19.134,8700.0
2009-10-19 11:20:00,24.69,24.74,24.68,24.74,35700.0,19.1262,19.165,19.1185,19.165,35700.0
2009-10-19 11:25:00,24.74,24.75,24.74,24.75,19400.0,19.165,19.1727,19.165,19.1727,19400.0
2009-10-19 11:30:00,24.75,24.75,24.74,24.75,32000.0,19.1727,19.1727,19.165,19.1727,32000.0
2009-10-19 11:35:00,24.75,24.75,24.74,24.75,23200.0,19.1727,19.1727,19.165,19.1727,23200.0
2009-10-19 11:40:00,24.74,24.75,24.73,24.75,4600.0,19.165,19.1727,19.1572,19.1727,4600.0
2009-10-19 11:45:00,24.74,24.75,24.74,24.75,2300.0,19.165,19.1727,19.165,19.1727,2300.0
2009-10-19 11:50:00,24.75,24.8,24.74,24.79,52600.0,19.1727,19.2114,19.165,19.2037,52600.0
2009-10-19 11:55:00,24.79,24.8,24.78,24.78,27500.0,19.2037,19.2114,19.1959,19.1959,27500.0
2009-10-19 12:00:00,24.78,24.78,24.77,24.78,3000.0,19.1959,19.1959,19.1882,19.1959,3000.0
2009-10-19 12:05:00,24.77,24.78,24.77,24.77,13600.0,19.1882,19.1959,19.1882,19.1882,13600.0
2009-10-19 12:10:00,24.77,24.78,24.77,24.77,1900.0,19.1882,19.1959,19.1882,19.1882,1900.0
2009-10-19 12:15:00,24.77,24.82,24.77,24.81,35300.0,19.1882,19.2269,19.1882,19.2192,35300.0
2009-10-19 12:20:00,24.79,24.8,24.78,24.78,14900.0,19.2037,19.2114,19.1959,19.1959,14900.0
2009-10-19 12:25:00,24.78,24.79,24.76,24.76,13500.0,19.1959,19.2037,19.1805,19.1805,13500.0
2009-10-19 12:30:00,24.76,24.77,24.74,24.75,20500.0,19.1805,19.1882,19.165,19.1727,20500.0
2009-10-19 12:35:00,24.75,24.78,24.73,24.77,36900.0,19.1727,19.1959,19.1572,19.1882,36900.0
2009-10-19 12:40:00,24.77,24.77,24.72,24.72,51400.0,19.1882,19.1882,19.1495,19.1495,51400.0
2009-10-19 12:45:00,24.72,24.75,24.72,24.72,20200.0,19.1495,19.1727,19.1495,19.1495,20200.0
2009-10-19 12:50:00,24.72,24.73,24.7,24.7,16200.0,19.1495,19.1572,19.134,19.134,16200.0
2009-10-19 12:55:00,24.7,24.75,24.7,24.72,35300.0,19.134,19.1727,19.134,19.1495,35300.0
2009-10-19 13:00:00,24.72,24.72,24.68,24.68,34900.0,19.1495,19.1495,19.1185,19.1185,34900.0
2009-10-19 13:05:00,24.68,24.71,24.68,24.7,29900.0,19.1185,19.1417,19.1185,19.134,29900.0
2009-10-19 13:10:00,24.7,24.71,24.7,24.7,12800.0,19.134,19.1417,19.134,19.134,12800.0
2009-10-19 13:15:00,24.7,24.7,24.68,24.68,11200.0,19.134,19.134,19.1185,19.1185,11200.0
2009-10-19 13:20:00,24.68,24.7,24.68,24.69,26700.0,19.1185,19.134,19.1185,19.1262,26700.0
2009-10-19 13:25:00,24.69,24.71,24.68,24.69,13400.0,19.1262,19.1417,19.1185,19.1262,13400.0
2009-10-19 13:30:00,24.69,24.7,24.68,24.68,10600.0,19.1262,19.134,19.1185,19.1185,10600.0
2009-10-19 13:35:00,24.68,24.73,24.68,24.71,19300.0,19.1185,19.1572,19.1185,19.1417,19300.0
2009-10-19 13:40:00,24.71,24.72,24.64,24.65,27600.0,19.1417,19.1495,19.0875,19.0952,27600.0
2009-10-19 13:45:00,24.65,24.66,24.61,24.61,12100.0,19.0952,19.103,19.0643,19.0643,12100.0
2009-10-19 13:50:00,24.62,24.62,24.6,24.6,15200.0,19.072,19.072,19.0565,19.0565,15200.0
2009-10-19 13:55:00,24.6,24.63,24.6,24.63,14700.0,19.0565,19.0797,19.0565,19.0797,14700.0
2009-10-19 14:00:00,24.62,24.65,24.61,24.64,47200.0,19.072,19.0952,19.0643,19.0875,47200.0
2009-10-19 14:05:00,24.63,24.65,24.63,24.64,13100.0,19.0797,19.0952,19.0797,19.0875,13100.0
2009-10-19 14:10:00,24.65,24.65,24.64,24.64,9400.0,19.0952,19.0952,19.0875,19.0875,9400.0
2009-10-19 14:15:00,24.64,24.65,24.64,24.65,11600.0,19.0875,19.0952,19.0875,19.0952,11600.0
2009-10-19 14:20:00,24.64,24.65,24.63,24.64,34100.0,19.0875,19.0952,19.0797,19.0875,34100.0
2009-10-19 14:25:00,24.64,24.65,24.64,24.64,10800.0,19.0875,19.0952,19.0875,19.0875,10800.0
2009-10-19 14:30:00,24.64,24.65,24.64,24.64,12100.0,19.0875,19.0952,19.0875,19.0875,12100.0
2009-10-19 14:35:00,24.65,24.65,24.63,24.64,20700.0,19.0952,19.0952,19.0797,19.0875,20700.0
2009-10-19 14:40:00,24.64,24.65,24.63,24.63,24800.0,19.0875,19.0952,19.0797,19.0797,24800.0
2009-10-19 14:45:00,24.62,24.63,24.6,24.6,21600.0,19.072,19.0797,19.0565,19.0565,21600.0
2009-10-19 14:50:00,24.6,24.62,24.59,24.6,34200.0,19.0565,19.072,19.0488,19.0565,34200.0
2009-10-19 14:55:00,24.6,24.64,24.59,24.61,34700.0,19.0565,19.0875,19.0488,19.0643,34700.0
2009-10-19 15:00:00,24.61,24.61,24.59,24.59,21800.0,19.0643,19.0643,19.0488,19.0488,21800.0
2009-10-19 15:05:00,24.59,24.6,24.59,24.59,23000.0,19.0488,19.0565,19.0488,19.0488,23000.0
2009-10-19 15:10:00,24.59,24.63,24.58,24.58,78400.0,19.0488,19.0797,19.041,19.041,78400.0
2009-10-19 15:15:00,24.58,24.61,24.57,24.58,69300.0,19.041,19.0643,19.0333,19.041,69300.0
2009-10-19 15:20:00,24.58,24.59,24.55,24.57,60300.0,19.041,19.0488,19.0178,19.0333,60300.0
2009-10-19 15:25:00,24.58,24.58,24.52,24.53,41500.0,19.041,19.041,18.9945,19.0023,41500.0
2009-10-19 15:30:00,24.53,24.59,24.53,24.58,49000.0,19.0023,19.0488,19.0023,19.041,49000.0
2009-10-19 15:35:00,24.58,24.59,24.56,24.56,55100.0,19.041,19.0488,19.0255,19.0255,55100.0
2009-10-19 15:40:00,24.57,24.59,24.56,24.58,55400.0,19.0333,19.0488,19.0255,19.041,55400.0
2009-10-19 15:45:00,24.58,24.59,24.55,24.56,74700.0,19.041,19.0488,19.0178,19.0255,74700.0
2009-10-19 15:50:00,24.56,24.57,24.55,24.55,72000.0,19.0255,19.0333,19.0178,19.0178,72000.0
2009-10-19 15:55:00,24.56,24.6,24.55,24.59,198900.0,19.0255,19.0565,19.0178,19.0488,198900.0
2009-10-20 09:30:00,24.55,24.55,24.34,24.37,41600.0,19.0178,19.0178,18.8551,18.8783,41600.0
2009-10-20 09:35:00,24.36,24.38,24.27,24.32,44600.0,18.8706,18.8861,18.8009,18.8396,44600.0
2009-10-20 09:40:00,24.31,24.49,24.31,24.46,41200.0,18.8319,18.9713,18.8319,18.9481,41200.0
2009-10-20 09:45:00,24.46,24.47,24.38,24.4,17800.0,18.9481,18.9558,18.8861,18.9016,17800.0
2009-10-20 09:50:00,24.4,24.41,24.33,24.34,16600.0,18.9016,18.9093,18.8474,18.8551,16600.0
2009-10-20 09:55:00,24.34,24.35,24.3,24.32,26100.0,18.8551,18.8628,18.8241,18.8396,26100.0
2009-10-20 10:00:00,24.31,24.37,24.31,24.36,19800.0,18.8319,18.8783,18.8319,18.8706,19800.0
2009-10-20 10:05:00,24.36,24.36,24.33,24.34,19500.0,18.8706,18.8706,18.8474,18.8551,19500.0
2009-10-20 10:10:00,24.33,24.36,24.33,24.35,18200.0,18.8474,18.8706,18.8474,18.8628,18200.0
2009-10-20 10:15:00,24.36,24.36,24.34,24.36,66700.0,18.8706,18.8706,18.8551,18.8706,66700.0
2009-10-20 10:20:00,24.35,24.43,24.35,24.41,32300.0,18.8628,18.9248,18.8628,18.9093,32300.0
2009-10-20 10:25:00,24.41,24.45,24.41,24.43,58500.0,18.9093,18.9403,18.9093,18.9248,58500.0
2009-10-20 10:30:00,24.41,24.47,24.4,24.45,36500.0,18.9093,18.9558,18.9016,18.9403,36500.0
2009-10-20 10:35:00,24.46,24.51,24.46,24.5,25500.0,18.9481,18.9868,18.9481,18.979,25500.0
2009-10-20 10:40:00,24.5,24.51,24.42,24.42,27000.0,18.979,18.9868,18.9171,18.9171,27000.0
2009-10-20 10:45:00,24.41,24.42,24.39,24.39,10800.0,18.9093,18.9171,18.8938,18.8938,10800.0
2009-10-20 10:50:00,24.4,24.43,24.39,24.43,8400.0,18.9016,18.9248,18.8938,18.9248,8400.0
2009-10-20 10:55:00,24.43,24.46,24.43,24.45,12800.0,18.9248,18.9481,18.9248,18.9403,12800.0
2009-10-20 11:00:00,24.45,24.46,24.41,24.42,22000.0,18.9403,18.9481,18.9093,18.9171,22000.0
2009-10-20 11:05:00,24.41,24.41,24.39,24.39,12400.0,18.9093,18.9093,18.8938,18.8938,12400.0
2009-10-20 11:10:00,24.39,24.44,24.38,24.44,22400.0,18.8938,18.9326,18.8861,18.9326,22400.0
2009-10-20 11:15:00,24.43,24.44,24.43,24.43,7200.0,18.9248,18.9326,18.9248,18.9248,7200.0
2009-10-20 11:20:00,24.44,24.46,24.43,24.44,18300.0,18.9326,18.9481,18.9248,18.9326,18300.0
2009-10-20 11:25:00,24.44,24.45,24.44,24.44,15500.0,18.9326,18.9403,18.9326,18.9326,15500.0
2009-10-20 11:30:00,24.44,24.45,24.44,24.44,20100.0,18.9326,18.9403,18.9326,18.9326,20100.0
2009-10-20 11:35:00,24.44,24.45,24.44,24.44,18400.0,18.9326,18.9403,18.9326,18.9326,18400.0
2009-10-20 11:40:00,24.44,24.45,24.44,24.44,16200.0,18.9326,18.9403,18.9326,18.9326,16200.0
2009-10-20 11:45:00,24.44,24.46,24.43,24.46,35500.0,18.9326,18.9481,18.9248,18.9481,35500.0
2009-10-20 11:50:00,24.45,24.46,24.44,24.44,13200.0,18.9403,18.9481,18.9326,18.9326,13200.0
2009-10-20 11:55:00,24.44,24.45,24.43,24.44,19800.0,18.9326,18.9403,18.9248,18.9326,19800.0
2009-10-20 12:00:00,24.44,24.45,24.43,24.44,28700.0,18.9326,18.9403,18.9248,18.9326,28700.0
2009-10-20 12:05:00,24.44,24.47,24.43,24.46,35200.0,18.9326,18.9558,18.9248,18.9481,35200.0
2009-10-20 12:10:00,24.46,24.47,24.46,24.46,4000.0,18.9481,18.9558,18.9481,18.9481,4000.0
2009-10-20 12:15:00,24.47,24.47,24.45,24.45,13000.0,18.9558,18.9558,18.9403,18.9403,13000.0
2009-10-20 12:20:00,24.45,24.45,24.44,24.44,9500.0,18.9403,18.9403,18.9326,18.9326,9500.0
2009-10-20 12:25:00,24.44,24.45,24.44,24.44,8900.0,18.9326,18.9403,18.9326,18.9326,8900.0
2009-10-20 12:30:00,24.44,24.45,24.43,24.44,20200.0,18.9326,18.9403,18.9248,18.9326,20200.0
2009-10-20 12:35:00,24.44,24.45,24.43,24.43,10200.0,18.9326,18.9403,18.9248,18.9248,10200.0
2009-10-20 12:40:00,24.44,24.46,24.43,24.45,15700.0,18.9326,18.9481,18.9248,18.9403,15700.0
2009-10-20 12:45:00,24.46,24.46,24.44,24.45,11100.0,18.9481,18.9481,18.9326,18.9403,11100.0
2009-10-20 12:50:00,24.45,24.51,24.45,24.48,35800.0,18.9403,18.9868,18.9403,18.9636,35800.0
2009-10-20 12:55:00,24.48,24.49,24.45,24.46,18300.0,18.9636,18.9713,18.9403,18.9481,18300.0
2009-10-20 13:00:00,24.46,24.49,24.46,24.47,12500.0,18.9481,18.9713,18.9481,18.9558,12500.0
2009-10-20 13:05:00,24.48,24.48,24.45,24.46,18900.0,18.9636,18.9636,18.9403,18.9481,18900.0
2009-10-20 13:10:00,24.45,24.47,24.45,24.47,12500.0,18.9403,18.9558,18.9403,18.9558,12500.0
2009-10-20 13:15:00,24.47,24.48,24.45,24.45,19700.0,18.9558,18.9636,18.9403,18.9403,19700.0
2009-10-20 13:20:00,24.45,24.46,24.42,24.44,25800.0,18.9403,18.9481,18.9171,18.9326,25800.0
2009-10-20 13:25:00,24.44,24.45,24.43,24.45,18500.0,18.9326,18.9403,18.9248,18.9403,18500.0
2009-10-20 13:30:00,24.45,24.45,24.42,24.42,46000.0,18.9403,18.9403,18.9171,18.9171,46000.0
2009-10-20 13:35:00,24.43,24.43,24.42,24.42,5800.0,18.9248,18.9248,18.9171,18.9171,5800.0
2009-10-20 13:40:00,24.43,24.43,24.42,24.42,4500.0,18.9248,18.9248,18.9171,18.9171,4500.0
2009-10-20 13:45:00,24.43,24.44,24.42,24.43,10900.0,18.9248,18.9326,18.9171,18.9248,10900.0
2009-10-20 13:50:00,24.43,24.45,24.42,24.45,18700.0,18.9248,18.9403,18.9171,18.9403,18700.0
2009-10-20 13:55:00,24.45,24.45,24.42,24.42,17700.0,18.9403,18.9403,18.9171,18.9171,17700.0
2009-10-20 14:00:00,24.43,24.44,24.42,24.43,14100.0,18.9248,18.9326,18.9171,18.9248,14100.0
2009-10-20 14:05:00,24.43,24.48,24.42,24.47,27500.0,18.9248,18.9636,18.9171,18.9558,27500.0
2009-10-20 14:10:00,24.47,24.48,24.46,24.46,12500.0,18.9558,18.9636,18.9481,18.9481,12500.0
2009-10-20 14:15:00,24.46,24.49,24.46,24.49,16000.0,18.9481,18.9713,18.9481,18.9713,16000.0
2009-10-20 14:20:00,24.49,24.49,24.47,24.47,21100.0,18.9713,18.9713,18.9558,18.9558,21100.0
2009-10-20 14:25:00,24.47,24.47,24.43,24.43,27000.0,18.9558,18.9558,18.9248,18.9248,27000.0
2009-10-20 14:30:00,24.43,24.51,24.42,24.5,63000.0,18.9248,18.9868,18.9171,18.979,63000.0
2009-10-20 14:35:00,24.49,24.49,24.45,24.45,12700.0,18.9713,18.9713,18.9403,18.9403,12700.0
2009-10-20 14:40:00,24.44,24.47,24.43,24.47,23700.0,18.9326,18.9558,18.9248,18.9558,23700.0
2009-10-20 14:45:00,24.46,24.47,24.45,24.47,16200.0,18.9481,18.9558,18.9403,18.9558,16200.0
2009-10-20 14:50:00,24.46,24.48,24.46,24.46,12100.0,18.9481,18.9636,18.9481,18.9481,12100.0
2009-10-20 14:55:00,24.46,24.47,24.46,24.47,9200.0,18.9481,18.9558,18.9481,18.9558,9200.0
2009-10-20 15:00:00,24.47,24.53,24.47,24.52,36300.0,18.9558,19.0023,18.9558,18.9945,36300.0
2009-10-20 15:05:00,24.52,24.53,24.5,24.5,65700.0,18.9945,19.0023,18.979,18.979,65700.0
2009-10-20 15:10:00,24.5,24.51,24.48,24.48,14100.0,18.979,18.9868,18.9636,18.9636,14100.0
2009-10-20 15:15:00,24.48,24.48,24.47,24.47,9300.0,18.9636,18.9636,18.9558,18.9558,9300.0
2009-10-20 15:20:00,24.47,24.47,24.46,24.46,13300.0,18.9558,18.9558,18.9481,18.9481,13300.0
2009-10-20 15:25:00,24.46,24.48,24.45,24.45,28800.0,18.9481,18.9636,18.9403,18.9403,28800.0
2009-10-20 15:30:00,24.45,24.51,24.45,24.5,45700.0,18.9403,18.9868,18.9403,18.979,45700.0
2009-10-20 15:35:00,24.5,24.5,24.47,24.47,28000.0,18.979,18.979,18.9558,18.9558,28000.0
2009-10-20 15:40:00,24.47,24.5,24.47,24.48,49000.0,18.9558,18.979,18.9558,18.9636,49000.0
2009-10-20 15:45:00,24.47,24.5,24.46,24.5,50000.0,18.9558,18.979,18.9481,18.979,50000.0
2009-10-20 15:50:00,24.51,24.51,24.46,24.46,38800.0,18.9868,18.9868,18.9481,18.9481,38800.0
2009-10-20 15:55:00,24.46,24.5,24.46,24.5,89500.0,18.9481,18.979,18.9481,18.979,89500.0
2009-10-21 09:30:00,24.38,24.57,24.33,24.46,53700.0,18.8861,19.0333,18.8474,18.9481,53700.0
2009-10-21 09:35:00,24.45,24.46,24.38,24.44,52700.0,18.9403,18.9481,18.8861,18.9326,52700.0
2009-10-21 09:40:00,24.42,24.48,24.33,24.45,63100.0,18.9171,18.9636,18.8474,18.9403,63100.0
2009-10-21 09:45:00,24.44,24.56,24.42,24.51,220200.0,18.9326,19.0255,18.9171,18.9868,220200.0
2009-10-21 09:50:00,24.5,24.67,24.49,24.61,167300.0,18.979,19.1107,18.9713,19.0643,167300.0
2009-10-21 09:55:00,24.61,24.72,24.61,24.7,54700.0,19.0643,19.1495,19.0643,19.134,54700.0
2009-10-21 10:00:00,24.69,24.87,24.69,24.85,71800.0,19.1262,19.2657,19.1262,19.2502,71800.0
2009-10-21 10:05:00,24.86,24.9,24.84,24.89,86900.0,19.2579,19.2889,19.2424,19.2812,86900.0
2009-10-21 10:10:00,24.88,24.94,24.85,24.93,77500.0,19.2734,19.3199,19.2502,19.3121,77500.0
2009-10-21 10:15:00,24.94,24.98,24.89,24.89,70600.0,19.3199,19.3509,19.2812,19.2812,70600.0
2009-10-21 10:20:00,24.88,24.89,24.79,24.8,62500.0,19.2734,19.2812,19.2037,19.2114,62500.0
2009-10-21 10:25:00,24.8,24.88,24.8,24.86,30600.0,19.2114,19.2734,19.2114,19.2579,30600.0
2009-10-21 10:30:00,24.86,24.9,24.84,24.89,44100.0,19.2579,19.2889,19.2424,19.2812,44100.0
2009-10-21 10:35:00,24.89,25.0,24.89,24.97,119300.0,19.2812,19.3664,19.2812,19.3431,119300.0
2009-10-21 10:40:00,24.97,25.0,24.96,25.0,190600.0,19.3431,19.3664,19.3354,19.3664,190600.0
2009-10-21 10:45:00,25.0,25.07,24.93,24.93,212300.0,19.3664,19.4206,19.3121,19.3121,212300.0
2009-10-21 10:50:00,24.93,24.99,24.9,24.99,61400.0,19.3121,19.3586,19.2889,19.3586,61400.0
2009-10-21 10:55:00,24.98,24.99,24.9,24.9,36700.0,19.3509,19.3586,19.2889,19.2889,36700.0
2009-10-21 11:00:00,24.9,24.93,24.89,24.93,24700.0,19.2889,19.3121,19.2812,19.3121,24700.0
2009-10-21 11:05:00,24.92,24.97,24.91,24.96,33700.0,19.3044,19.3431,19.2967,19.3354,33700.0
2009-10-21 11:10:00,24.96,24.97,24.91,24.93,48400.0,19.3354,19.3431,19.2967,19.3121,48400.0
2009-10-21 11:15:00,24.93,24.97,24.93,24.94,39700.0,19.3121,19.3431,19.3121,19.3199,39700.0
2009-10-21 11:20:00,24.93,24.94,24.88,24.88,24400.0,19.3121,19.3199,19.2734,19.2734,24400.0
2009-10-21 11:25:00,24.87,24.88,24.84,24.87,23500.0,19.2657,19.2734,19.2424,19.2657,23500.0
2009-10-21 11:30:00,24.87,24.87,24.8,24.8,39200.0,19.2657,19.2657,19.2114,19.2114,39200.0
2009-10-21 11:35:00,24.81,24.82,24.79,24.79,25800.0,19.2192,19.2269,19.2037,19.2037,25800.0
2009-10-21 11:40:00,24.79,24.79,24.77,24.77,22100.0,19.2037,19.2037,19.1882,19.1882,22100.0
2009-10-21 11:45:00,24.77,24.78,24.74,24.75,36700.0,19.1882,19.1959,19.165,19.1727,36700.0
2009-10-21 11:50:00,24.74,24.78,24.72,24.78,49700.0,19.165,19.1959,19.1495,19.1959,49700.0
2009-10-21 11:55:00,24.77,24.82,24.77,24.81,28600.0,19.1882,19.2269,19.1882,19.2192,28600.0
2009-10-21 12:00:00,24.8,24.85,24.8,24.84,21500.0,19.2114,19.2502,19.2114,19.2424,21500.0
2009-10-21 12:05:00,24.83,24.84,24.83,24.84,7800.0,19.2347,19.2424,19.2347,19.2424,7800.0
2009-10-21 12:10:00,24.83,24.84,24.8,24.8,35900.0,19.2347,19.2424,19.2114,19.2114,35900.0
2009-10-21 12:15:00,24.8,24.85,24.8,24.84,34600.0,19.2114,19.2502,19.2114,19.2424,34600.0
2009-10-21 12:20:00,24.84,24.85,24.84,24.84,14300.0,19.2424,19.2502,19.2424,19.2424,14300.0
2009-10-21 12:25:00,24.84,24.87,24.84,24.87,22400.0,19.2424,19.2657,19.2424,19.2657,22400.0
2009-10-21 12:30:00,24.87,24.87,24.86,24.87,5100.0,19.2657,19.2657,19.2579,19.2657,5100.0
2009-10-21 12:35:00,24.87,24.94,24.86,24.94,53700.0,19.2657,19.3199,19.2579,19.3199,53700.0
2009-10-21 12:40:00,24.94,24.94,24.93,24.93,10100.0,19.3199,19.3199,19.3121,19.3121,10100.0
2009-10-21 12:45:00,24.94,24.98,24.93,24.96,50400.0,19.3199,19.3509,19.3121,19.3354,50400.0
2009-10-21 12:50:00,24.97,24.98,24.96,24.97,20900.0,19.3431,19.3509,19.3354,19.3431,20900.0
2009-10-21 12:55:00,24.97,24.98,24.97,24.98,14700.0,19.3431,19.3509,19.3431,19.3509,14700.0
2009-10-21 13:00:00,24.97,24.98,24.97,24.97,6700.0,19.3431,19.3509,19.3431,19.3431,6700.0
2009-10-21 13:05:00,24.98,25.01,24.97,25.0,63600.0,19.3509,19.3741,19.3431,19.3664,63600.0
2009-10-21 13:10:00,25.01,25.01,25.0,25.0,17200.0,19.3741,19.3741,19.3664,19.3664,17200.0
2009-10-21 13:15:00,25.0,25.01,24.99,25.0,36100.0,19.3664,19.3741,19.3586,19.3664,36100.0
2009-10-21 13:20:00,25.0,25.01,25.0,25.01,19900.0,19.3664,19.3741,19.3664,19.3741,19900.0
2009-10-21 13:25:00,25.0,25.01,25.0,25.01,10200.0,19.3664,19.3741,19.3664,19.3741,10200.0
2009-10-21 13:30:00,25.01,25.01,25.0,25.01,10800.0,19.3741,19.3741,19.3664,19.3741,10800.0
2009-10-21 13:35:00,25.0,25.03,25.0,25.02,69000.0,19.3664,19.3896,19.3664,19.3819,69000.0
2009-10-21 13:40:00,25.02,25.07,25.02,25.05,53200.0,19.3819,19.4206,19.3819,19.4051,53200.0
2009-10-21 13:45:00,25.06,25.06,25.05,25.05,22000.0,19.4129,19.4129,19.4051,19.4051,22000.0
2009-10-21 13:50:00,25.05,25.06,25.02,25.02,33100.0,19.4051,19.4129,19.3819,19.3819,33100.0
2009-10-21 13:55:00,25.03,25.05,25.02,25.05,46300.0,19.3896,19.4051,19.3819,19.4051,46300.0
2009-10-21 14:00:00,25.04,25.06,25.0,25.05,57700.0,19.3974,19.4129,19.3664,19.4051,57700.0
2009-10-21 14:05:00,25.05,25.07,25.03,25.06,32700.0,19.4051,19.4206,19.3896,19.4129,32700.0
2009-10-21 14:10:00,25.06,25.07,25.05,25.06,32200.0,19.4129,19.4206,19.4051,19.4129,32200.0
2009-10-21 14:15:00,25.06,25.06,25.05,25.06,53700.0,19.4129,19.4129,19.4051,19.4129,53700.0
2009-10-21 14:20:00,25.06,25.06,25.05,25.06,43800.0,19.4129,19.4129,19.4051,19.4129,43800.0
2009-10-21 14:25:00,25.06,25.08,25.05,25.06,40100.0,19.4129,19.4283,19.4051,19.4129,40100.0
2009-10-21 14:30:00,25.07,25.08,25.0,25.01,60800.0,19.4206,19.4283,19.3664,19.3741,60800.0
2009-10-21 14:35:00,25.02,25.04,25.01,25.03,24800.0,19.3819,19.3974,19.3741,19.3896,24800.0
2009-10-21 14:40:00,25.04,25.04,25.02,25.04,33100.0,19.3974,19.3974,19.3819,19.3974,33100.0
2009-10-21 14:45:00,25.03,25.1,25.03,25.09,86000.0,19.3896,19.4438,19.3896,19.4361,86000.0
2009-10-21 14:50:00,25.08,25.09,25.08,25.08,36700.0,19.4283,19.4361,19.4283,19.4283,36700.0
2009-10-21 14:55:00,25.08,25.09,25.08,25.08,16400.0,19.4283,19.4361,19.4283,19.4283,16400.0
2009-10-21 15:00:00,25.09,25.09,25.08,25.08,12500.0,19.4361,19.4361,19.4283,19.4283,12500.0
2009-10-21 15:05:00,25.08,25.09,25.08,25.09,23100.0,19.4283,19.4361,19.4283,19.4361,23100.0
2009-10-21 15:10:00,25.08,25.1,25.08,25.09,80800.0,19.4283,19.4438,19.4283,19.4361,80800.0
2009-10-21 15:15:00,25.09,25.1,25.09,25.1,106900.0,19.4361,19.4438,19.4361,19.4438,106900.0
2009-10-21 15:20:00,25.1,25.12,25.01,25.07,223400.0,19.4438,19.4593,19.3741,19.4206,223400.0
2009-10-21 15:25:00,25.06,25.07,25.02,25.02,72300.0,19.4129,19.4206,19.3819,19.3819,72300.0
2009-10-21 15:30:00,25.02,25.04,24.88,24.89,118900.0,19.3819,19.3974,19.2734,19.2812,118900.0
2009-10-21 15:35:00,24.9,24.9,24.82,24.84,140300.0,19.2889,19.2889,19.2269,19.2424,140300.0
2009-10-21 15:40:00,24.84,24.84,24.75,24.76,122600.0,19.2424,19.2424,19.1727,19.1805,122600.0
2009-10-21 15:45:00,24.75,24.81,24.75,24.81,138800.0,19.1727,19.2192,19.1727,19.2192,138800.0
2009-10-21 15:50:00,24.8,24.81,24.77,24.79,214000.0,19.2114,19.2192,19.1882,19.2037,214000.0
2009-10-21 15:55:00,24.78,24.82,24.78,24.8,336900.0,19.1959,19.2269,19.1959,19.2114,336900.0
2009-10-22 09:30:00,22.58,23.48,22.38,23.14,72600.0,17.4917,18.1889,17.3368,17.9255,72600.0
2009-10-22 09:35:00,23.18,23.45,22.85,23.19,610100.0,17.9565,18.1657,17.7009,17.9642,610100.0
2009-10-22 09:40:00,23.18,23.58,23.14,23.55,291800.0,17.9565,18.2664,17.9255,18.2431,291800.0
2009-10-22 09:45:00,23.55,23.56,23.41,23.43,187000.0,18.2431,18.2509,18.1347,18.1502,187000.0
2009-10-22 09:50:00,23.42,23.46,23.21,23.22,299100.0,18.1424,18.1734,17.9797,17.9875,299100.0
2009-10-22 09:55:00,23.22,23.28,23.12,23.22,424400.0,17.9875,18.034,17.91,17.9875,424400.0
2009-10-22 10:00:00,23.22,23.35,23.21,23.35,260300.0,17.9875,18.0882,17.9797,18.0882,260300.0
2009-10-22 10:05:00,23.35,23.36,23.27,23.35,178700.0,18.0882,18.0959,18.0262,18.0882,178700.0
2009-10-22 10:10:00,23.35,23.47,23.33,23.45,211900.0,18.0882,18.1812,18.0727,18.1657,211900.0
2009-10-22 10:15:00,23.46,23.46,23.37,23.39,307400.0,18.1734,18.1734,18.1037,18.1192,307400.0
2009-10-22 10:20:00,23.38,23.39,23.28,23.32,256100.0,18.1114,18.1192,18.034,18.065,256100.0
2009-10-22 10:25:00,23.32,23.32,23.23,23.27,181800.0,18.065,18.065,17.9952,18.0262,181800.0
2009-10-22 10:30:00,23.26,23.27,23.06,23.09,267200.0,18.0185,18.0262,17.8635,17.8868,267200.0
2009-10-22 10:35:00,23.1,23.1,22.94,22.99,144800.0,17.8945,17.8945,17.7706,17.8093,144800.0
2009-10-22 10:40:00,22.99,23.07,22.98,23.05,98800.0,17.8093,17.8713,17.8016,17.8558,98800.0
2009-10-22 10:45:00,23.05,23.1,23.0,23.07,154300.0,17.8558,17.8945,17.8171,17.8713,154300.0
2009-10-22 10:50:00,23.06,23.18,23.06,23.17,205600.0,17.8635,17.9565,17.8635,17.9488,205600.0
2009-10-22 10:55:00,23.18,23.29,23.18,23.27,126300.0,17.9565,18.0417,17.9565,18.0262,126300.0
2009-10-22 11:00:00,23.27,23.5,23.27,23.5,169900.0,18.0262,18.2044,18.0262,18.2044,169900.0
2009-10-22 11:05:00,23.5,23.58,23.49,23.56,243300.0,18.2044,18.2664,18.1966,18.2509,243300.0
2009-10-22 11:10:00,23.55,23.56,23.51,23.53,117300.0,18.2431,18.2509,18.2121,18.2276,117300.0
2009-10-22 11:15:00,23.53,23.53,23.47,23.5,105900.0,18.2276,18.2276,18.1812,18.2044,105900.0
2009-10-22 11:20:00,23.51,23.51,23.46,23.46,101400.0,18.2121,18.2121,18.1734,18.1734,101400.0
2009-10-22 11:25:00,23.46,23.61,23.45,23.58,143700.0,18.1734,18.2896,18.1657,18.2664,143700.0
2009-10-22 11:30:00,23.58,23.59,23.52,23.56,103700.0,18.2664,18.2741,18.2199,18.2509,103700.0
2009-10-22 11:35:00,23.55,23.64,23.55,23.57,78000.0,18.2431,18.3128,18.2431,18.2586,78000.0
2009-10-22 11:40:00,23.57,23.62,23.57,23.62,43700.0,18.2586,18.2973,18.2586,18.2973,43700.0
2009-10-22 11:45:00,23.61,23.65,23.59,23.65,43800.0,18.2896,18.3206,18.2741,18.3206,43800.0
2009-10-22 11:50:00,23.65,23.66,23.56,23.66,130500.0,18.3206,18.3283,18.2509,18.3283,130500.0
2009-10-22 11:55:00,23.66,23.67,23.63,23.65,32400.0,18.3283,18.3361,18.3051,18.3206,32400.0
2009-10-22 12:00:00,23.65,23.72,23.64,23.71,71600.0,18.3206,18.3748,18.3128,18.3671,71600.0
2009-10-22 12:05:00,23.7,23.8,23.68,23.8,61900.0,18.3593,18.4368,18.3438,18.4368,61900.0
2009-10-22 12:10:00,23.8,23.8,23.72,23.77,109800.0,18.4368,18.4368,18.3748,18.4135,109800.0
2009-10-22 12:15:00,23.77,23.84,23.76,23.8,102900.0,18.4135,18.4678,18.4058,18.4368,102900.0
2009-10-22 12:20:00,23.8,23.83,23.79,23.82,85000.0,18.4368,18.46,18.429,18.4523,85000.0
2009-10-22 12:25:00,23.83,23.91,23.81,23.91,164400.0,18.46,18.522,18.4445,18.522,164400.0
2009-10-22 12:30:00,23.91,23.92,23.86,23.87,77300.0,18.522,18.5297,18.4833,18.491,77300.0
2009-10-22 12:35:00,23.87,23.89,23.87,23.89,67500.0,18.491,18.5065,18.491,18.5065,67500.0
2009-10-22 12:40:00,23.88,23.95,23.88,23.95,136800.0,18.4988,18.553,18.4988,18.553,136800.0
2009-10-22 12:45:00,23.95,23.95,23.86,23.89,125000.0,18.553,18.553,18.4833,18.5065,125000.0
2009-10-22 12:50:00,23.89,23.89,23.66,23.67,221100.0,18.5065,18.5065,18.3283,18.3361,221100.0
2009-10-22 12:55:00,23.66,23.73,23.61,23.63,99900.0,18.3283,18.3826,18.2896,18.3051,99900.0
2009-10-22 13:00:00,23.64,23.83,23.62,23.76,198500.0,18.3128,18.46,18.2973,18.4058,198500.0
2009-10-22 13:05:00,23.75,23.75,23.72,23.73,33500.0,18.3981,18.3981,18.3748,18.3826,33500.0
2009-10-22 13:10:00,23.73,23.73,23.7,23.71,46200.0,18.3826,18.3826,18.3593,18.3671,46200.0
2009-10-22 13:15:00,23.71,23.76,23.7,23.75,44600.0,18.3671,18.4058,18.3593,18.3981,44600.0
2009-10-22 13:20:00,23.75,23.78,23.74,23.77,47200.0,18.3981,18.4213,18.3903,18.4135,47200.0
2009-10-22 13:25:00,23.77,23.77,23.72,23.72,260700.0,18.4135,18.4135,18.3748,18.3748,260700.0
2009-10-22 13:30:00,23.73,23.73,23.61,23.64,180600.0,18.3826,18.3826,18.2896,18.3128,180600.0
2009-10-22 13:35:00,23.63,23.64,23.57,23.58,163200.0,18.3051,18.3128,18.2586,18.2664,163200.0
2009-10-22 13:40:00,23.57,23.57,23.46,23.47,53600.0,18.2586,18.2586,18.1734,18.1812,53600.0
2009-10-22 13:45:00,23.46,23.46,23.41,23.41,37300.0,18.1734,18.1734,18.1347,18.1347,37300.0
2009-10-22 13:50:00,23.41,23.47,23.39,23.44,61300.0,18.1347,18.1812,18.1192,18.1579,61300.0
2009-10-22 13:55:00,23.44,23.47,23.38,23.39,59500.0,18.1579,18.1812,18.1114,18.1192,59500.0
2009-10-22 14:00:00,23.4,23.44,23.4,23.43,32400.0,18.1269,18.1579,18.1269,18.1502,32400.0
2009-10-22 14:05:00,23.43,23.47,23.41,23.45,53600.0,18.1502,18.1812,18.1347,18.1657,53600.0
2009-10-22 14:10:00,23.44,23.51,23.44,23.51,25500.0,18.1579,18.2121,18.1579,18.2121,25500.0
2009-10-22 14:15:00,23.51,23.56,23.5,23.55,86800.0,18.2121,18.2509,18.2044,18.2431,86800.0
2009-10-22 14:20:00,23.55,23.68,23.55,23.65,157300.0,18.2431,18.3438,18.2431,18.3206,157300.0
2009-10-22 14:25:00,23.65,23.69,23.63,23.67,176800.0,18.3206,18.3516,18.3051,18.3361,176800.0
2009-10-22 14:30:00,23.67,23.73,23.61,23.61,149000.0,18.3361,18.3826,18.2896,18.2896,149000.0
2009-10-22 14:35:00,23.61,23.61,23.51,23.52,65400.0,18.2896,18.2896,18.2121,18.2199,65400.0
2009-10-22 14:40:00,23.51,23.55,23.44,23.51,150800.0,18.2121,18.2431,18.1579,18.2121,150800.0
2009-10-22 14:45:00,23.51,23.53,23.48,23.52,60100.0,18.2121,18.2276,18.1889,18.2199,60100.0
2009-10-22 14:50:00,23.52,23.6,23.5,23.6,72400.0,18.2199,18.2819,18.2044,18.2819,72400.0
2009-10-22 14:55:00,23.59,23.61,23.57,23.59,81200.0,18.2741,18.2896,18.2586,18.2741,81200.0
2009-10-22 15:00:00,23.59,23.67,23.57,23.67,85700.0,18.2741,18.3361,18.2586,18.3361,85700.0
2009-10-22 15:05:00,23.67,23.73,23.64,23.73,211900.0,18.3361,18.3826,18.3128,18.3826,211900.0
2009-10-22 15:10:00,23.73,23.79,23.68,23.74,336500.0,18.3826,18.429,18.3438,18.3903,336500.0
2009-10-22 15:15:00,23.73,23.81,23.7,23.8,158000.0,18.3826,18.4445,18.3593,18.4368,158000.0
2009-10-22 15:20:00,23.8,23.87,23.79,23.87,87900.0,18.4368,18.491,18.429,18.491,87900.0
2009-10-22 15:25:00,23.86,23.87,23.82,23.85,94200.0,18.4833,18.491,18.4523,18.4755,94200.0
2009-10-22 15:30:00,23.86,23.88,23.8,23.8,154900.0,18.4833,18.4988,18.4368,18.4368,154900.0
2009-10-22 15:35:00,23.8,23.8,23.66,23.67,88100.0,18.4368,18.4368,18.3283,18.3361,88100.0
2009-10-22 15:40:00,23.67,23.68,23.63,23.68,117800.0,18.3361,18.3438,18.3051,18.3438,117800.0
2009-10-22 15:45:00,23.68,23.68,23.63,23.64,117200.0,18.3438,18.3438,18.3051,18.3128,117200.0
2009-10-22 15:50:00,23.64,23.65,23.62,23.62,173700.0,18.3128,18.3206,18.2973,18.2973,173700.0
2009-10-22 15:55:00,23.62,23.66,23.62,23.65,207400.0,18.2973,18.3283,18.2973,18.3206,207400.0
2009-10-23 09:30:00,23.79,23.79,23.5,23.55,38200.0,18.429,18.429,18.2044,18.2431,38200.0
2009-10-23 09:35:00,23.55,23.56,23.45,23.49,34100.0,18.2431,18.2509,18.1657,18.1966,34100.0
2009-10-23 09:40:00,23.49,23.54,23.41,23.41,31300.0,18.1966,18.2354,18.1347,18.1347,31300.0
2009-10-23 09:45:00,23.4,23.41,23.33,23.4,35900.0,18.1269,18.1347,18.0727,18.1269,35900.0
2009-10-23 09:50:00,23.41,23.51,23.41,23.45,41500.0,18.1347,18.2121,18.1347,18.1657,41500.0
2009-10-23 09:55:00,23.44,23.46,23.39,23.41,43800.0,18.1579,18.1734,18.1192,18.1347,43800.0
2009-10-23 10:00:00,23.47,23.52,23.21,23.21,94100.0,18.1812,18.2199,17.9797,17.9797,94100.0
2009-10-23 10:05:00,23.22,23.3,23.17,23.3,62100.0,17.9875,18.0495,17.9488,18.0495,62100.0
2009-10-23 10:10:00,23.3,23.3,23.16,23.25,31100.0,18.0495,18.0495,17.941,18.0107,31100.0
2009-10-23 10:15:00,23.23,23.33,23.23,23.33,36200.0,17.9952,18.0727,17.9952,18.0727,36200.0
2009-10-23 10:20:00,23.33,23.37,23.23,23.23,51900.0,18.0727,18.1037,17.9952,17.9952,51900.0
2009-10-23 10:25:00,23.24,23.3,23.18,23.18,110400.0,18.003,18.0495,17.9565,17.9565,110400.0
2009-10-23 10:30:00,23.18,23.2,23.11,23.13,71300.0,17.9565,17.972,17.9023,17.9178,71300.0
2009-10-23 10:35:00,23.14,23.17,23.12,23.14,54100.0,17.9255,17.9488,17.91,17.9255,54100.0
2009-10-23 10:40:00,23.14,23.14,23.13,23.14,4900.0,17.9255,17.9255,17.9178,17.9255,4900.0
2009-10-23 10:45:00,23.14,23.15,23.08,23.15,44100.0,17.9255,17.9333,17.879,17.9333,44100.0
2009-10-23 10:50:00,23.15,23.18,23.11,23.15,15200.0,17.9333,17.9565,17.9023,17.9333,15200.0
2009-10-23 10:55:00,23.18,23.18,22.99,23.02,49300.0,17.9565,17.9565,17.8093,17.8326,49300.0
2009-10-23 11:00:00,23.03,23.06,23.0,23.05,16600.0,17.8403,17.8635,17.8171,17.8558,16600.0
2009-10-23 11:05:00,23.06,23.1,23.05,23.1,16300.0,17.8635,17.8945,17.8558,17.8945,16300.0
2009-10-23 11:10:00,23.1,23.11,23.07,23.07,6700.0,17.8945,17.9023,17.8713,17.8713,6700.0
2009-10-23 11:15:00,23.07,23.07,22.93,22.93,79300.0,17.8713,17.8713,17.7628,17.7628,79300.0
2009-10-23 11:20:00,22.93,22.97,22.91,22.95,133300.0,17.7628,17.7938,17.7473,17.7783,133300.0
2009-10-23 11:25:00,22.95,23.01,22.95,22.95,41200.0,17.7783,17.8248,17.7783,17.7783,41200.0
2009-10-23 11:30:00,22.96,22.99,22.95,22.99,34000.0,17.7861,17.8093,17.7783,17.8093,34000.0
2009-10-23 11:35:00,22.98,23.05,22.96,22.98,53200.0,17.8016,17.8558,17.7861,17.8016,53200.0
2009-10-23 11:40:00,22.99,23.03,22.98,23.0,37900.0,17.8093,17.8403,17.8016,17.8171,37900.0
2009-10-23 11:45:00,22.99,23.01,22.96,22.98,70100.0,17.8093,17.8248,17.7861,17.8016,70100.0
2009-10-23 11:50:00,22.99,23.01,22.93,22.94,70100.0,17.8093,17.8248,17.7628,17.7706,70100.0
2009-10-23 11:55:00,22.95,22.97,22.91,22.95,56300.0,17.7783,17.7938,17.7473,17.7783,56300.0
2009-10-23 12:00:00,22.95,23.0,22.95,22.95,21800.0,17.7783,17.8171,17.7783,17.7783,21800.0
2009-10-23 12:05:00,22.95,22.96,22.92,22.92,18500.0,17.7783,17.7861,17.7551,17.7551,18500.0
2009-10-23 12:10:00,22.93,22.93,22.87,22.87,22500.0,17.7628,17.7628,17.7164,17.7164,22500.0
2009-10-23 12:15:00,22.87,22.94,22.84,22.94,31000.0,17.7164,17.7706,17.6931,17.7706,31000.0
2009-10-23 12:20:00,22.94,22.94,22.9,22.91,20100.0,17.7706,17.7706,17.7396,17.7473,20100.0
2009-10-23 12:25:00,22.93,22.94,22.92,22.94,6500.0,17.7628,17.7706,17.7551,17.7706,6500.0
2009-10-23 12:30:00,22.94,22.95,22.93,22.94,14500.0,17.7706,17.7783,17.7628,17.7706,14500.0
2009-10-23 12:35:00,22.94,22.96,22.94,22.95,12800.0,17.7706,17.7861,17.7706,17.7783,12800.0
2009-10-23 12:40:00,22.94,22.96,22.94,22.94,6100.0,17.7706,17.7861,17.7706,17.7706,6100.0
2009-10-23 12:45:00,22.95,22.95,22.94,22.94,2100.0,17.7783,17.7783,17.7706,17.7706,2100.0
2009-10-23 12:50:00,22.95,22.95,22.92,22.92,9100.0,17.7783,17.7783,17.7551,17.7551,9100.0
2009-10-23 12:55:00,22.92,22.93,22.88,22.89,17000.0,17.7551,17.7628,17.7241,17.7319,17000.0
2009-10-23 13:00:00,22.88,22.89,22.84,22.84,31300.0,17.7241,17.7319,17.6931,17.6931,31300.0
2009-10-23 13:05:00,22.84,22.89,22.84,22.89,26000.0,17.6931,17.7319,17.6931,17.7319,26000.0
2009-10-23 13:10:00,22.89,22.96,22.88,22.91,43800.0,17.7319,17.7861,17.7241,17.7473,43800.0
2009-10-23 13:15:00,22.92,22.94,22.91,22.91,12900.0,17.7551,17.7706,17.7473,17.7473,12900.0
2009-10-23 13:20:00,22.9,22.9,22.81,22.82,24900.0,17.7396,17.7396,17.6699,17.6776,24900.0
2009-10-23 13:25:00,22.82,22.88,22.82,22.88,16300.0,17.6776,17.7241,17.6776,17.7241,16300.0
2009-10-23 13:30:00,22.87,22.88,22.75,22.85,118200.0,17.7164,17.7241,17.6234,17.7009,118200.0
2009-10-23 13:35:00,22.84,22.91,22.84,22.88,33500.0,17.6931,17.7473,17.6931,17.7241,33500.0
2009-10-23 13:40:00,22.88,22.93,22.86,22.92,25500.0,17.7241,17.7628,17.7086,17.7551,25500.0
2009-10-23 13:45:00,22.92,22.92,22.89,22.9,14500.0,17.7551,17.7551,17.7319,17.7396,14500.0
2009-10-23 13:50:00,22.9,22.93,22.9,22.92,15000.0,17.7396,17.7628,17.7396,17.7551,15000.0
2009-10-23 13:55:00,22.93,22.93,22.88,22.89,25200.0,17.7628,17.7628,17.7241,17.7319,25200.0
2009-10-23 14:00:00,22.88,22.9,22.79,22.79,65400.0,17.7241,17.7396,17.6544,17.6544,65400.0
2009-10-23 14:05:00,22.79,22.82,22.74,22.82,58600.0,17.6544,17.6776,17.6157,17.6776,58600.0
2009-10-23 14:10:00,22.81,22.84,22.8,22.83,35800.0,17.6699,17.6931,17.6621,17.6854,35800.0
2009-10-23 14:15:00,22.83,22.86,22.82,22.86,26700.0,17.6854,17.7086,17.6776,17.7086,26700.0
2009-10-23 14:20:00,22.85,22.89,22.84,22.85,35800.0,17.7009,17.7319,17.6931,17.7009,35800.0
2009-10-23 14:25:00,22.84,22.85,22.8,22.81,14800.0,17.6931,17.7009,17.6621,17.6699,14800.0
2009-10-23 14:30:00,22.8,22.84,22.73,22.78,70900.0,17.6621,17.6931,17.6079,17.6466,70900.0
2009-10-23 14:35:00,22.78,22.79,22.77,22.78,13600.0,17.6466,17.6544,17.6389,17.6466,13600.0
2009-10-23 14:40:00,22.79,22.79,22.75,22.79,38600.0,17.6544,17.6544,17.6234,17.6544,38600.0
2009-10-23 14:45:00,22.79,22.8,22.77,22.77,25200.0,17.6544,17.6621,17.6389,17.6389,25200.0
2009-10-23 14:50:00,22.77,22.78,22.75,22.75,14300.0,17.6389,17.6466,17.6234,17.6234,14300.0
2009-10-23 14:55:00,22.76,22.76,22.75,22.75,19800.0,17.6311,17.6311,17.6234,17.6234,19800.0
2009-10-23 15:00:00,22.76,22.8,22.75,22.8,27700.0,17.6311,17.6621,17.6234,17.6621,27700.0
2009-10-23 15:05:00,22.79,22.86,22.77,22.85,50700.0,17.6544,17.7086,17.6389,17.7009,50700.0
2009-10-23 15:10:00,22.85,22.87,22.84,22.86,21700.0,17.7009,17.7164,17.6931,17.7086,21700.0
2009-10-23 15:15:00,22.87,22.87,22.83,22.83,28300.0,17.7164,17.7164,17.6854,17.6854,28300.0
2009-10-23 15:20:00,22.84,22.84,22.81,22.82,17700.0,17.6931,17.6931,17.6699,17.6776,17700.0
2009-10-23 15:25:00,22.82,22.82,22.77,22.78,96400.0,17.6776,17.6776,17.6389,17.6466,96400.0
2009-10-23 15:30:00,22.78,22.79,22.72,22.73,38300.0,17.6466,17.6544,17.6002,17.6079,38300.0
2009-10-23 15:35:00,22.73,22.75,22.69,22.74,74100.0,17.6079,17.6234,17.5769,17.6157,74100.0
2009-10-23 15:40:00,22.74,22.79,22.73,22.79,75600.0,17.6157,17.6544,17.6079,17.6544,75600.0
2009-10-23 15:45:00,22.79,22.79,22.74,22.75,77500.0,17.6544,17.6544,17.6157,17.6234,77500.0
2009-10-23 15:50:00,22.74,22.78,22.74,22.78,105500.0,17.6157,17.6466,17.6157,17.6466,105500.0
2009-10-23 15:55:00,22.78,22.82,22.77,22.82,246600.0,17.6466,17.6776,17.6389,17.6776,246600.0
2009-10-26 09:30:00,22.8,22.89,22.52,22.53,50800.0,17.6621,17.7319,17.4452,17.453,50800.0
2009-10-26 09:35:00,22.53,22.65,22.53,22.64,36900.0,17.453,17.5459,17.453,17.5382,36900.0
2009-10-26 09:40:00,22.65,22.65,22.51,22.57,54700.0,17.5459,17.5459,17.4375,17.484,54700.0
2009-10-26 09:45:00,22.56,22.61,22.56,22.61,86000.0,17.4762,17.5149,17.4762,17.5149,86000.0
2009-10-26 09:50:00,22.61,22.65,22.6,22.63,60400.0,17.5149,17.5459,17.5072,17.5304,60400.0
2009-10-26 09:55:00,22.63,22.73,22.62,22.69,74100.0,17.5304,17.6079,17.5227,17.5769,74100.0
2009-10-26 10:00:00,22.7,22.73,22.67,22.68,75700.0,17.5847,17.6079,17.5614,17.5692,75700.0
2009-10-26 10:05:00,22.69,22.77,22.68,22.77,36100.0,17.5769,17.6389,17.5692,17.6389,36100.0
2009-10-26 10:10:00,22.76,22.82,22.75,22.82,35400.0,17.6311,17.6776,17.6234,17.6776,35400.0
2009-10-26 10:15:00,22.82,22.84,22.77,22.82,69800.0,17.6776,17.6931,17.6389,17.6776,69800.0
2009-10-26 10:20:00,22.82,22.83,22.74,22.81,62700.0,17.6776,17.6854,17.6157,17.6699,62700.0
2009-10-26 10:25:00,22.82,22.83,22.8,22.82,20300.0,17.6776,17.6854,17.6621,17.6776,20300.0
2009-10-26 10:30:00,22.81,22.82,22.75,22.76,69100.0,17.6699,17.6776,17.6234,17.6311,69100.0
2009-10-26 10:35:00,22.76,22.81,22.73,22.75,36600.0,17.6311,17.6699,17.6079,17.6234,36600.0
2009-10-26 10:40:00,22.76,22.82,22.76,22.82,29300.0,17.6311,17.6776,17.6311,17.6776,29300.0
2009-10-26 10:45:00,22.82,22.85,22.8,22.85,25900.0,17.6776,17.7009,17.6621,17.7009,25900.0
2009-10-26 10:50:00,22.84,22.88,22.84,22.88,19700.0,17.6931,17.7241,17.6931,17.7241,19700.0
2009-10-26 10:55:00,22.88,22.89,22.86,22.87,22600.0,17.7241,17.7319,17.7086,17.7164,22600.0
2009-10-26 11:00:00,22.87,22.88,22.83,22.88,29100.0,17.7164,17.7241,17.6854,17.7241,29100.0
2009-10-26 11:05:00,22.87,22.9,22.86,22.88,42600.0,17.7164,17.7396,17.7086,17.7241,42600.0
2009-10-26 11:10:00,22.88,22.88,22.83,22.83,45600.0,17.7241,17.7241,17.6854,17.6854,45600.0
2009-10-26 11:15:00,22.83,22.86,22.78,22.86,35600.0,17.6854,17.7086,17.6466,17.7086,35600.0
2009-10-26 11:20:00,22.85,22.92,22.85,22.88,39400.0,17.7009,17.7551,17.7009,17.7241,39400.0
2009-10-26 11:25:00,22.87,22.94,22.86,22.87,41500.0,17.7164,17.7706,17.7086,17.7164,41500.0
2009-10-26 11:30:00,22.87,22.88,22.7,22.75,107100.0,17.7164,17.7241,17.5847,17.6234,107100.0
2009-10-26 11:35:00,22.75,22.76,22.65,22.72,70100.0,17.6234,17.6311,17.5459,17.6002,70100.0
2009-10-26 11:40:00,22.71,22.72,22.61,22.62,46400.0,17.5924,17.6002,17.5149,17.5227,46400.0
2009-10-26 11:45:00,22.61,22.71,22.59,22.66,40300.0,17.5149,17.5924,17.4995,17.5537,40300.0
2009-10-26 11:50:00,22.67,22.71,22.64,22.65,24200.0,17.5614,17.5924,17.5382,17.5459,24200.0
2009-10-26 11:55:00,22.65,22.68,22.54,22.56,47500.0,17.5459,17.5692,17.4607,17.4762,47500.0
2009-10-26 12:00:00,22.56,22.61,22.48,22.51,53000.0,17.4762,17.5149,17.4142,17.4375,53000.0
2009-10-26 12:05:00,22.48,22.55,22.46,22.54,29900.0,17.4142,17.4685,17.3987,17.4607,29900.0
2009-10-26 12:10:00,22.53,22.64,22.52,22.64,22100.0,17.453,17.5382,17.4452,17.5382,22100.0
2009-10-26 12:15:00,22.63,22.64,22.58,22.62,19200.0,17.5304,17.5382,17.4917,17.5227,19200.0
2009-10-26 12:20:00,22.62,22.64,22.58,22.59,31800.0,17.5227,17.5382,17.4917,17.4995,31800.0
2009-10-26 12:25:00,22.58,22.58,22.55,22.58,24300.0,17.4917,17.4917,17.4685,17.4917,24300.0
2009-10-26 12:30:00,22.57,22.58,22.53,22.56,24600.0,17.484,17.4917,17.453,17.4762,24600.0
2009-10-26 12:35:00,22.56,22.56,22.51,22.55,28200.0,17.4762,17.4762,17.4375,17.4685,28200.0
2009-10-26 12:40:00,22.55,22.56,22.52,22.52,20900.0,17.4685,17.4762,17.4452,17.4452,20900.0
2009-10-26 12:45:00,22.52,22.56,22.51,22.54,44900.0,17.4452,17.4762,17.4375,17.4607,44900.0
2009-10-26 12:50:00,22.54,22.58,22.53,22.58,17500.0,17.4607,17.4917,17.453,17.4917,17500.0
2009-10-26 12:55:00,22.57,22.64,22.56,22.56,19600.0,17.484,17.5382,17.4762,17.4762,19600.0
2009-10-26 13:00:00,22.56,22.57,22.56,22.57,5400.0,17.4762,17.484,17.4762,17.484,5400.0
2009-10-26 13:05:00,22.56,22.57,22.56,22.56,20200.0,17.4762,17.484,17.4762,17.4762,20200.0
2009-10-26 13:10:00,22.56,22.57,22.51,22.52,16700.0,17.4762,17.484,17.4375,17.4452,16700.0
2009-10-26 13:15:00,22.52,22.56,22.46,22.47,48100.0,17.4452,17.4762,17.3987,17.4065,48100.0
2009-10-26 13:20:00,22.47,22.48,22.44,22.46,40400.0,17.4065,17.4142,17.3833,17.3987,40400.0
2009-10-26 13:25:00,22.46,22.52,22.44,22.49,27100.0,17.3987,17.4452,17.3833,17.422,27100.0
2009-10-26 13:30:00,22.5,22.51,22.46,22.51,21100.0,17.4297,17.4375,17.3987,17.4375,21100.0
2009-10-26 13:35:00,22.5,22.53,22.5,22.51,22000.0,17.4297,17.453,17.4297,17.4375,22000.0
2009-10-26 13:40:00,22.51,22.58,22.51,22.56,19500.0,17.4375,17.4917,17.4375,17.4762,19500.0
2009-10-26 13:45:00,22.56,22.56,22.49,22.51,30800.0,17.4762,17.4762,17.422,17.4375,30800.0
2009-10-26 13:50:00,22.51,22.52,22.49,22.51,41200.0,17.4375,17.4452,17.422,17.4375,41200.0
2009-10-26 13:55:00,22.51,22.52,22.5,22.51,40400.0,17.4375,17.4452,17.4297,17.4375,40400.0
2009-10-26 14:00:00,22.5,22.55,22.5,22.52,33200.0,17.4297,17.4685,17.4297,17.4452,33200.0
2009-10-26 14:05:00,22.51,22.54,22.5,22.5,20800.0,17.4375,17.4607,17.4297,17.4297,20800.0
2009-10-26 14:10:00,22.5,22.54,22.5,22.53,15300.0,17.4297,17.4607,17.4297,17.453,15300.0
2009-10-26 14:15:00,22.53,22.57,22.49,22.57,94500.0,17.453,17.484,17.422,17.484,94500.0
2009-10-26 14:20:00,22.58,22.58,22.55,22.56,23700.0,17.4917,17.4917,17.4685,17.4762,23700.0
2009-10-26 14:25:00,22.55,22.62,22.55,22.61,29500.0,17.4685,17.5227,17.4685,17.5149,29500.0
2009-10-26 14:30:00,22.62,22.62,22.52,22.53,43500.0,17.5227,17.5227,17.4452,17.453,43500.0
2009-10-26 14:35:00,22.53,22.58,22.51,22.58,66200.0,17.453,17.4917,17.4375,17.4917,66200.0
2009-10-26 14:40:00,22.58,22.59,22.53,22.56,20700.0,17.4917,17.4995,17.453,17.4762,20700.0
2009-10-26 14:45:00,22.56,22.6,22.54,22.54,29900.0,17.4762,17.5072,17.4607,17.4607,29900.0
2009-10-26 14:50:00,22.54,22.58,22.52,22.58,34400.0,17.4607,17.4917,17.4452,17.4917,34400.0
2009-10-26 14:55:00,22.58,22.64,22.57,22.6,28400.0,17.4917,17.5382,17.484,17.5072,28400.0
2009-10-26 15:00:00,22.6,22.64,22.6,22.62,26300.0,17.5072,17.5382,17.5072,17.5227,26300.0
2009-10-26 15:05:00,22.63,22.63,22.56,22.58,61000.0,17.5304,17.5304,17.4762,17.4917,61000.0
2009-10-26 15:10:00,22.59,22.63,22.58,22.61,36600.0,17.4995,17.5304,17.4917,17.5149,36600.0
2009-10-26 15:15:00,22.62,22.65,22.61,22.62,51600.0,17.5227,17.5459,17.5149,17.5227,51600.0
2009-10-26 15:20:00,22.62,22.63,22.6,22.6,22600.0,17.5227,17.5304,17.5072,17.5072,22600.0
2009-10-26 15:25:00,22.6,22.61,22.56,22.57,26900.0,17.5072,17.5149,17.4762,17.484,26900.0
2009-10-26 15:30:00,22.57,22.62,22.56,22.62,36300.0,17.484,17.5227,17.4762,17.5227,36300.0
2009-10-26 15:35:00,22.62,22.63,22.59,22.6,75300.0,17.5227,17.5304,17.4995,17.5072,75300.0
2009-10-26 15:40:00,22.59,22.61,22.58,22.61,85700.0,17.4995,17.5149,17.4917,17.5149,85700.0
2009-10-26 15:45:00,22.6,22.62,22.6,22.6,115600.0,17.5072,17.5227,17.5072,17.5072,115600.0
2009-10-26 15:50:00,22.61,22.64,22.6,22.63,162900.0,17.5149,17.5382,17.5072,17.5304,162900.0
2009-10-26 15:55:00,22.63,22.64,22.63,22.63,224500.0,17.5304,17.5382,17.5304,17.5304,224500.0
2009-10-27 09:30:00,22.63,22.7,22.58,22.6,40800.0,17.5304,17.5847,17.4917,17.5072,40800.0
2009-10-27 09:35:00,22.61,22.76,22.6,22.7,17600.0,17.5149,17.6311,17.5072,17.5847,17600.0
2009-10-27 09:40:00,22.69,22.7,22.69,22.69,16800.0,17.5769,17.5847,17.5769,17.5769,16800.0
2009-10-27 09:45:00,22.69,22.7,22.66,22.69,35500.0,17.5769,17.5847,17.5537,17.5769,35500.0
2009-10-27 09:50:00,22.68,22.76,22.68,22.73,32700.0,17.5692,17.6311,17.5692,17.6079,32700.0
2009-10-27 09:55:00,22.72,22.73,22.69,22.72,30100.0,17.6002,17.6079,17.5769,17.6002,30100.0
2009-10-27 10:00:00,22.72,22.73,22.47,22.59,95300.0,17.6002,17.6079,17.4065,17.4995,95300.0
2009-10-27 10:05:00,22.59,22.64,22.51,22.59,35300.0,17.4995,17.5382,17.4375,17.4995,35300.0
2009-10-27 10:10:00,22.59,22.65,22.53,22.61,42800.0,17.4995,17.5459,17.453,17.5149,42800.0
2009-10-27 10:15:00,22.62,22.66,22.61,22.65,24800.0,17.5227,17.5537,17.5149,17.5459,24800.0
2009-10-27 10:20:00,22.65,22.65,22.63,22.63,31800.0,17.5459,17.5459,17.5304,17.5304,31800.0
2009-10-27 10:25:00,22.63,22.7,22.61,22.67,33200.0,17.5304,17.5847,17.5149,17.5614,33200.0
2009-10-27 10:30:00,22.68,22.69,22.61,22.65,24900.0,17.5692,17.5769,17.5149,17.5459,24900.0
2009-10-27 10:35:00,22.64,22.68,22.64,22.68,19000.0,17.5382,17.5692,17.5382,17.5692,19000.0
2009-10-27 10:40:00,22.69,22.73,22.68,22.72,40400.0,17.5769,17.6079,17.5692,17.6002,40400.0
2009-10-27 10:45:00,22.72,22.72,22.67,22.67,27200.0,17.6002,17.6002,17.5614,17.5614,27200.0
2009-10-27 10:50:00,22.67,22.68,22.58,22.59,30100.0,17.5614,17.5692,17.4917,17.4995,30100.0
2009-10-27 10:55:00,22.59,22.6,22.55,22.57,28400.0,17.4995,17.5072,17.4685,17.484,28400.0
2009-10-27 11:00:00,22.58,22.58,22.5,22.51,30600.0,17.4917,17.4917,17.4297,17.4375,30600.0
2009-10-27 11:05:00,22.51,22.58,22.5,22.5,65200.0,17.4375,17.4917,17.4297,17.4297,65200.0
2009-10-27 11:10:00,22.5,22.55,22.49,22.53,34400.0,17.4297,17.4685,17.422,17.453,34400.0
2009-10-27 11:15:00,22.53,22.59,22.52,22.59,32100.0,17.453,17.4995,17.4452,17.4995,32100.0
2009-10-27 11:20:00,22.59,22.6,22.55,22.58,41800.0,17.4995,17.5072,17.4685,17.4917,41800.0
2009-10-27 11:25:00,22.57,22.61,22.55,22.6,41600.0,17.484,17.5149,17.4685,17.5072,41600.0
2009-10-27 11:30:00,22.59,22.62,22.58,22.61,23300.0,17.4995,17.5227,17.4917,17.5149,23300.0
2009-10-27 11:35:00,22.61,22.64,22.61,22.63,21300.0,17.5149,17.5382,17.5149,17.5304,21300.0
2009-10-27 11:40:00,22.63,22.66,22.62,22.66,29100.0,17.5304,17.5537,17.5227,17.5537,29100.0
2009-10-27 11:45:00,22.65,22.66,22.62,22.63,25600.0,17.5459,17.5537,17.5227,17.5304,25600.0
2009-10-27 11:50:00,22.63,22.65,22.57,22.59,49400.0,17.5304,17.5459,17.484,17.4995,49400.0
2009-10-27 11:55:00,22.59,22.6,22.56,22.59,27700.0,17.4995,17.5072,17.4762,17.4995,27700.0
2009-10-27 12:00:00,22.59,22.6,22.58,22.58,19000.0,17.4995,17.5072,17.4917,17.4917,19000.0
2009-10-27 12:05:00,22.57,22.59,22.56,22.58,24200.0,17.484,17.4995,17.4762,17.4917,24200.0
2009-10-27 12:10:00,22.59,22.63,22.58,22.63,17600.0,17.4995,17.5304,17.4917,17.5304,17600.0
2009-10-27 12:15:00,22.63,22.67,22.62,22.63,27200.0,17.5304,17.5614,17.5227,17.5304,27200.0
2009-10-27 12:20:00,22.63,22.65,22.63,22.64,14200.0,17.5304,17.5459,17.5304,17.5382,14200.0
2009-10-27 12:25:00,22.65,22.65,22.51,22.51,48700.0,17.5459,17.5459,17.4375,17.4375,48700.0
2009-10-27 12:30:00,22.5,22.54,22.5,22.54,29400.0,17.4297,17.4607,17.4297,17.4607,29400.0
2009-10-27 12:35:00,22.53,22.6,22.52,22.57,31100.0,17.453,17.5072,17.4452,17.484,31100.0
2009-10-27 12:40:00,22.57,22.62,22.57,22.61,30900.0,17.484,17.5227,17.484,17.5149,30900.0
2009-10-27 12:45:00,22.61,22.63,22.58,22.58,29700.0,17.5149,17.5304,17.4917,17.4917,29700.0
2009-10-27 12:50:00,22.58,22.6,22.55,22.55,22600.0,17.4917,17.5072,17.4685,17.4685,22600.0
2009-10-27 12:55:00,22.56,22.62,22.56,22.58,37200.0,17.4762,17.5227,17.4762,17.4917,37200.0
2009-10-27 13:00:00,22.57,22.61,22.57,22.61,9400.0,17.484,17.5149,17.484,17.5149,9400.0
2009-10-27 13:05:00,22.6,22.61,22.53,22.56,32700.0,17.5072,17.5149,17.453,17.4762,32700.0
2009-10-27 13:10:00,22.56,22.61,22.55,22.55,29000.0,17.4762,17.5149,17.4685,17.4685,29000.0
2009-10-27 13:15:00,22.55,22.55,22.53,22.53,11500.0,17.4685,17.4685,17.453,17.453,11500.0
2009-10-27 13:20:00,22.54,22.54,22.5,22.5,42600.0,17.4607,17.4607,17.4297,17.4297,42600.0
2009-10-27 13:25:00,22.51,22.54,22.5,22.54,26600.0,17.4375,17.4607,17.4297,17.4607,26600.0
2009-10-27 13:30:00,22.53,22.54,22.53,22.54,10300.0,17.453,17.4607,17.453,17.4607,10300.0
2009-10-27 13:35:00,22.53,22.55,22.49,22.51,74800.0,17.453,17.4685,17.422,17.4375,74800.0
2009-10-27 13:40:00,22.5,22.56,22.5,22.55,25400.0,17.4297,17.4762,17.4297,17.4685,25400.0
2009-10-27 13:45:00,22.54,22.58,22.54,22.58,19600.0,17.4607,17.4917,17.4607,17.4917,19600.0
2009-10-27 13:50:00,22.58,22.59,22.58,22.59,23500.0,17.4917,17.4995,17.4917,17.4995,23500.0
2009-10-27 13:55:00,22.59,22.6,22.54,22.59,47600.0,17.4995,17.5072,17.4607,17.4995,47600.0
2009-10-27 14:00:00,22.59,22.59,22.53,22.53,32800.0,17.4995,17.4995,17.453,17.453,32800.0
2009-10-27 14:05:00,22.54,22.56,22.51,22.53,52200.0,17.4607,17.4762,17.4375,17.453,52200.0
2009-10-27 14:10:00,22.53,22.58,22.52,22.58,33400.0,17.453,17.4917,17.4452,17.4917,33400.0
2009-10-27 14:15:00,22.57,22.6,22.57,22.6,23800.0,17.484,17.5072,17.484,17.5072,23800.0
2009-10-27 14:20:00,22.6,22.6,22.56,22.56,46300.0,17.5072,17.5072,17.4762,17.4762,46300.0
2009-10-27 14:25:00,22.57,22.65,22.57,22.65,20900.0,17.484,17.5459,17.484,17.5459,20900.0
2009-10-27 14:30:00,22.64,22.66,22.64,22.66,15100.0,17.5382,17.5537,17.5382,17.5537,15100.0
2009-10-27 14:35:00,22.66,22.67,22.63,22.63,47500.0,17.5537,17.5614,17.5304,17.5304,47500.0
2009-10-27 14:40:00,22.63,22.64,22.58,22.59,49800.0,17.5304,17.5382,17.4917,17.4995,49800.0
2009-10-27 14:45:00,22.58,22.6,22.57,22.58,74000.0,17.4917,17.5072,17.484,17.4917,74000.0
2009-10-27 14:50:00,22.58,22.62,22.57,22.6,35900.0,17.4917,17.5227,17.484,17.5072,35900.0
2009-10-27 14:55:00,22.61,22.66,22.6,22.65,31100.0,17.5149,17.5537,17.5072,17.5459,31100.0
2009-10-27 15:00:00,22.65,22.66,22.62,22.64,45100.0,17.5459,17.5537,17.5227,17.5382,45100.0
2009-10-27 15:05:00,22.64,22.64,22.6,22.6,35700.0,17.5382,17.5382,17.5072,17.5072,35700.0
2009-10-27 15:10:00,22.6,22.6,22.55,22.56,33900.0,17.5072,17.5072,17.4685,17.4762,33900.0
2009-10-27 15:15:00,22.56,22.59,22.55,22.58,73500.0,17.4762,17.4995,17.4685,17.4917,73500.0
2009-10-27 15:20:00,22.58,22.58,22.57,22.58,27400.0,17.4917,17.4917,17.484,17.4917,27400.0
2009-10-27 15:25:00,22.57,22.58,22.57,22.58,19600.0,17.484,17.4917,17.484,17.4917,19600.0
2009-10-27 15:30:00,22.57,22.6,22.55,22.55,108200.0,17.484,17.5072,17.4685,17.4685,108200.0
2009-10-27 15:35:00,22.56,22.57,22.54,22.56,57900.0,17.4762,17.484,17.4607,17.4762,57900.0
2009-10-27 15:40:00,22.57,22.63,22.56,22.63,40600.0,17.484,17.5304,17.4762,17.5304,40600.0
2009-10-27 15:45:00,22.62,22.67,22.62,22.65,133900.0,17.5227,17.5614,17.5227,17.5459,133900.0
2009-10-27 15:50:00,22.66,22.66,22.6,22.61,156400.0,17.5537,17.5537,17.5072,17.5149,156400.0
2009-10-27 15:55:00,22.61,22.61,22.58,22.58,214400.0,17.5149,17.5149,17.4917,17.4917,214400.0
2009-10-28 09:30:00,22.46,22.46,22.27,22.27,29300.0,17.3987,17.3987,17.2516,17.2516,29300.0
2009-10-28 09:35:00,22.29,22.4,22.27,22.35,31700.0,17.2671,17.3523,17.2516,17.3135,31700.0
2009-10-28 09:40:00,22.35,22.4,22.29,22.39,32500.0,17.3135,17.3523,17.2671,17.3445,32500.0
2009-10-28 09:45:00,22.4,22.42,22.37,22.38,28900.0,17.3523,17.3678,17.329,17.3368,28900.0
2009-10-28 09:50:00,22.36,22.39,22.27,22.27,40400.0,17.3213,17.3445,17.2516,17.2516,40400.0
2009-10-28 09:55:00,22.28,22.34,22.19,22.2,65800.0,17.2593,17.3058,17.1896,17.1973,65800.0
2009-10-28 10:00:00,22.2,22.23,22.1,22.16,115500.0,17.1973,17.2206,17.1199,17.1664,115500.0
2009-10-28 10:05:00,22.16,22.26,22.15,22.26,39700.0,17.1664,17.2438,17.1586,17.2438,39700.0
2009-10-28 10:10:00,22.25,22.28,22.18,22.2,75800.0,17.2361,17.2593,17.1818,17.1973,75800.0
2009-10-28 10:15:00,22.2,22.2,22.11,22.13,45300.0,17.1973,17.1973,17.1276,17.1431,45300.0
2009-10-28 10:20:00,22.13,22.21,22.12,22.21,34600.0,17.1431,17.2051,17.1354,17.2051,34600.0
2009-10-28 10:25:00,22.21,22.21,22.12,22.2,61700.0,17.2051,17.2051,17.1354,17.1973,61700.0
2009-10-28 10:30:00,22.19,22.2,22.12,22.17,84600.0,17.1896,17.1973,17.1354,17.1741,84600.0
2009-10-28 10:35:00,22.17,22.18,22.13,22.16,52300.0,17.1741,17.1818,17.1431,17.1664,52300.0
2009-10-28 10:40:00,22.15,22.18,22.13,22.16,36400.0,17.1586,17.1818,17.1431,17.1664,36400.0
2009-10-28 10:45:00,22.16,22.16,22.09,22.1,60300.0,17.1664,17.1664,17.1121,17.1199,60300.0
2009-10-28 10:50:00,22.1,22.1,22.06,22.07,49500.0,17.1199,17.1199,17.0889,17.0966,49500.0
2009-10-28 10:55:00,22.07,22.12,22.05,22.11,120800.0,17.0966,17.1354,17.0811,17.1276,120800.0
2009-10-28 11:00:00,22.1,22.13,22.08,22.11,26800.0,17.1199,17.1431,17.1044,17.1276,26800.0
2009-10-28 11:05:00,22.11,22.18,22.11,22.17,28700.0,17.1276,17.1818,17.1276,17.1741,28700.0
2009-10-28 11:10:00,22.17,22.22,22.17,22.19,59900.0,17.1741,17.2128,17.1741,17.1896,59900.0
2009-10-28 11:15:00,22.2,22.27,22.2,22.25,49700.0,17.1973,17.2516,17.1973,17.2361,49700.0
2009-10-28 11:20:00,22.25,22.27,22.2,22.25,43300.0,17.2361,17.2516,17.1973,17.2361,43300.0
2009-10-28 11:25:00,22.25,22.3,22.25,22.27,17100.0,17.2361,17.2748,17.2361,17.2516,17100.0
2009-10-28 11:30:00,22.27,22.3,22.24,22.28,109700.0,17.2516,17.2748,17.2283,17.2593,109700.0
2009-10-28 11:35:00,22.28,22.3,22.25,22.27,30700.0,17.2593,17.2748,17.2361,17.2516,30700.0
2009-10-28 11:40:00,22.28,22.28,22.23,22.24,59600.0,17.2593,17.2593,17.2206,17.2283,59600.0
2009-10-28 11:45:00,22.24,22.26,22.2,22.2,65800.0,17.2283,17.2438,17.1973,17.1973,65800.0
2009-10-28 11:50:00,22.2,22.24,22.19,22.24,87800.0,17.1973,17.2283,17.1896,17.2283,87800.0
2009-10-28 11:55:00,22.25,22.26,22.2,22.21,31300.0,17.2361,17.2438,17.1973,17.2051,31300.0
2009-10-28 12:00:00,22.21,22.26,22.2,22.25,27200.0,17.2051,17.2438,17.1973,17.2361,27200.0
2009-10-28 12:05:00,22.26,22.26,22.2,22.2,25600.0,17.2438,17.2438,17.1973,17.1973,25600.0
2009-10-28 12:10:00,22.2,22.24,22.19,22.24,28500.0,17.1973,17.2283,17.1896,17.2283,28500.0
2009-10-28 12:15:00,22.24,22.24,22.18,22.18,25500.0,17.2283,17.2283,17.1818,17.1818,25500.0
2009-10-28 12:20:00,22.18,22.19,22.08,22.09,45300.0,17.1818,17.1896,17.1044,17.1121,45300.0
2009-10-28 12:25:00,22.09,22.16,22.09,22.13,31600.0,17.1121,17.1664,17.1121,17.1431,31600.0
2009-10-28 12:30:00,22.13,22.14,22.1,22.11,26100.0,17.1431,17.1509,17.1199,17.1276,26100.0
2009-10-28 12:35:00,22.12,22.13,22.07,22.08,22900.0,17.1354,17.1431,17.0966,17.1044,22900.0
2009-10-28 12:40:00,22.08,22.09,22.06,22.07,36800.0,17.1044,17.1121,17.0889,17.0966,36800.0
2009-10-28 12:45:00,22.07,22.07,22.05,22.05,101500.0,17.0966,17.0966,17.0811,17.0811,101500.0
2009-10-28 12:50:00,22.05,22.06,21.97,22.0,69800.0,17.0811,17.0889,17.0192,17.0424,69800.0
2009-10-28 12:55:00,22.0,22.01,21.95,21.96,49500.0,17.0424,17.0502,17.0037,17.0114,49500.0
2009-10-28 13:00:00,21.96,22.02,21.93,21.99,84800.0,17.0114,17.0579,16.9882,17.0347,84800.0
2009-10-28 13:05:00,22.0,22.05,21.97,22.0,57700.0,17.0424,17.0811,17.0192,17.0424,57700.0
2009-10-28 13:10:00,22.0,22.01,21.97,22.0,70000.0,17.0424,17.0502,17.0192,17.0424,70000.0
2009-10-28 13:15:00,22.0,22.05,21.97,21.98,86800.0,17.0424,17.0811,17.0192,17.0269,86800.0
2009-10-28 13:20:00,21.98,22.0,21.95,21.96,69500.0,17.0269,17.0424,17.0037,17.0114,69500.0
2009-10-28 13:25:00,21.96,21.97,21.9,21.9,96700.0,17.0114,17.0192,16.9649,16.9649,96700.0
2009-10-28 13:30:00,21.9,21.92,21.9,21.91,45600.0,16.9649,16.9804,16.9649,16.9727,45600.0
2009-10-28 13:35:00,21.91,21.92,21.9,21.9,36000.0,16.9727,16.9804,16.9649,16.9649,36000.0
2009-10-28 13:40:00,21.91,21.94,21.9,21.9,50800.0,16.9727,16.9959,16.9649,16.9649,50800.0
2009-10-28 13:45:00,21.91,21.96,21.91,21.92,35600.0,16.9727,17.0114,16.9727,16.9804,35600.0
2009-10-28 13:50:00,21.92,21.93,21.9,21.92,45600.0,16.9804,16.9882,16.9649,16.9804,45600.0
2009-10-28 13:55:00,21.93,21.94,21.92,21.93,24400.0,16.9882,16.9959,16.9804,16.9882,24400.0
2009-10-28 14:00:00,21.92,21.93,21.9,21.93,51800.0,16.9804,16.9882,16.9649,16.9882,51800.0
2009-10-28 14:05:00,21.93,21.93,21.92,21.93,13400.0,16.9882,16.9882,16.9804,16.9882,13400.0
2009-10-28 14:10:00,21.92,21.94,21.9,21.92,29300.0,16.9804,16.9959,16.9649,16.9804,29300.0
2009-10-28 14:15:00,21.92,21.92,21.88,21.9,27300.0,16.9804,16.9804,16.9494,16.9649,27300.0
2009-10-28 14:20:00,21.89,21.93,21.87,21.93,46000.0,16.9572,16.9882,16.9417,16.9882,46000.0
2009-10-28 14:25:00,21.93,21.94,21.9,21.9,33200.0,16.9882,16.9959,16.9649,16.9649,33200.0
2009-10-28 14:30:00,21.9,21.92,21.87,21.87,47400.0,16.9649,16.9804,16.9417,16.9417,47400.0
2009-10-28 14:35:00,21.88,21.89,21.86,21.86,34400.0,16.9494,16.9572,16.934,16.934,34400.0
2009-10-28 14:40:00,21.87,21.93,21.86,21.89,49500.0,16.9417,16.9882,16.934,16.9572,49500.0
2009-10-28 14:45:00,21.89,21.92,21.84,21.92,57600.0,16.9572,16.9804,16.9185,16.9804,57600.0
2009-10-28 14:50:00,21.92,21.94,21.87,21.89,54600.0,16.9804,16.9959,16.9417,16.9572,54600.0
2009-10-28 14:55:00,21.9,21.93,21.86,21.86,43600.0,16.9649,16.9882,16.934,16.934,43600.0
2009-10-28 15:00:00,21.86,21.91,21.84,21.87,66600.0,16.934,16.9727,16.9185,16.9417,66600.0
2009-10-28 15:05:00,21.87,21.89,21.86,21.87,42000.0,16.9417,16.9572,16.934,16.9417,42000.0
2009-10-28 15:10:00,21.88,21.88,21.8,21.8,54600.0,16.9494,16.9494,16.8875,16.8875,54600.0
2009-10-28 15:15:00,21.8,21.84,21.78,21.84,48300.0,16.8875,16.9185,16.872,16.9185,48300.0
2009-10-28 15:20:00,21.84,21.85,21.81,21.81,33100.0,16.9185,16.9262,16.8952,16.8952,33100.0
2009-10-28 15:25:00,21.81,21.83,21.8,21.83,44300.0,16.8952,16.9107,16.8875,16.9107,44300.0
2009-10-28 15:30:00,21.83,21.85,21.81,21.81,54700.0,16.9107,16.9262,16.8952,16.8952,54700.0
2009-10-28 15:35:00,21.81,21.81,21.75,21.76,41000.0,16.8952,16.8952,16.8487,16.8565,41000.0
2009-10-28 15:40:00,21.75,21.8,21.75,21.79,56200.0,16.8487,16.8875,16.8487,16.8797,56200.0
2009-10-28 15:45:00,21.79,21.84,21.79,21.84,76500.0,16.8797,16.9185,16.8797,16.9185,76500.0
2009-10-28 15:50:00,21.84,21.84,21.8,21.8,119300.0,16.9185,16.9185,16.8875,16.8875,119300.0
2009-10-28 15:55:00,21.8,21.81,21.78,21.78,263700.0,16.8875,16.8952,16.872,16.872,263700.0
2009-10-29 09:30:00,21.99,22.08,21.73,21.74,46300.0,17.0347,17.1044,16.8333,16.841,46300.0
2009-10-29 09:35:00,21.76,21.96,21.76,21.96,25100.0,16.8565,17.0114,16.8565,17.0114,25100.0
2009-10-29 09:40:00,21.94,21.96,21.94,21.96,13800.0,16.9959,17.0114,16.9959,17.0114,13800.0
2009-10-29 09:45:00,21.95,22.05,21.95,22.04,33200.0,17.0037,17.0811,17.0037,17.0734,33200.0
2009-10-29 09:50:00,22.04,22.09,21.99,22.07,71100.0,17.0734,17.1121,17.0347,17.0966,71100.0
2009-10-29 09:55:00,22.08,22.19,22.07,22.18,42100.0,17.1044,17.1896,17.0966,17.1818,42100.0
2009-10-29 10:00:00,22.18,22.27,22.17,22.26,65400.0,17.1818,17.2516,17.1741,17.2438,65400.0
2009-10-29 10:05:00,22.25,22.28,22.19,22.22,74600.0,17.2361,17.2593,17.1896,17.2128,74600.0
2009-10-29 10:10:00,22.23,22.29,22.22,22.25,40100.0,17.2206,17.2671,17.2128,17.2361,40100.0
2009-10-29 10:15:00,22.26,22.32,22.26,22.31,30400.0,17.2438,17.2903,17.2438,17.2826,30400.0
2009-10-29 10:20:00,22.32,22.36,22.31,22.31,46500.0,17.2903,17.3213,17.2826,17.2826,46500.0
2009-10-29 10:25:00,22.32,22.35,22.31,22.35,23600.0,17.2903,17.3135,17.2826,17.3135,23600.0
2009-10-29 10:30:00,22.35,22.36,22.34,22.35,33700.0,17.3135,17.3213,17.3058,17.3135,33700.0
2009-10-29 10:35:00,22.34,22.4,22.28,22.32,73000.0,17.3058,17.3523,17.2593,17.2903,73000.0
2009-10-29 10:40:00,22.33,22.4,22.33,22.39,19300.0,17.298,17.3523,17.298,17.3445,19300.0
2009-10-29 10:45:00,22.39,22.4,22.29,22.35,56700.0,17.3445,17.3523,17.2671,17.3135,56700.0
2009-10-29 10:50:00,22.35,22.37,22.31,22.37,36800.0,17.3135,17.329,17.2826,17.329,36800.0
2009-10-29 10:55:00,22.37,22.4,22.32,22.35,44800.0,17.329,17.3523,17.2903,17.3135,44800.0
2009-10-29 11:00:00,22.34,22.36,22.32,22.33,67100.0,17.3058,17.3213,17.2903,17.298,67100.0
2009-10-29 11:05:00,22.34,22.4,22.34,22.36,42200.0,17.3058,17.3523,17.3058,17.3213,42200.0
2009-10-29 11:10:00,22.37,22.38,22.33,22.33,48700.0,17.329,17.3368,17.298,17.298,48700.0
2009-10-29 11:15:00,22.33,22.35,22.3,22.33,37000.0,17.298,17.3135,17.2748,17.298,37000.0
2009-10-29 11:20:00,22.3,22.33,22.26,22.27,58500.0,17.2748,17.298,17.2438,17.2516,58500.0
2009-10-29 11:25:00,22.26,22.31,22.23,22.24,67400.0,17.2438,17.2826,17.2206,17.2283,67400.0
2009-10-29 11:30:00,22.24,22.28,22.21,22.22,38800.0,17.2283,17.2593,17.2051,17.2128,38800.0
2009-10-29 11:35:00,22.21,22.23,22.19,22.19,40000.0,17.2051,17.2206,17.1896,17.1896,40000.0
2009-10-29 11:40:00,22.2,22.24,22.13,22.18,48200.0,17.1973,17.2283,17.1431,17.1818,48200.0
2009-10-29 11:45:00,22.18,22.27,22.18,22.27,19500.0,17.1818,17.2516,17.1818,17.2516,19500.0
2009-10-29 11:50:00,22.27,22.29,22.26,22.29,12600.0,17.2516,17.2671,17.2438,17.2671,12600.0
2009-10-29 11:55:00,22.28,22.31,22.27,22.29,15700.0,17.2593,17.2826,17.2516,17.2671,15700.0
2009-10-29 12:00:00,22.29,22.3,22.22,22.23,22800.0,17.2671,17.2748,17.2128,17.2206,22800.0
2009-10-29 12:05:00,22.23,22.26,22.21,22.24,22900.0,17.2206,17.2438,17.2051,17.2283,22900.0
2009-10-29 12:10:00,22.23,22.24,22.22,22.22,28900.0,17.2206,17.2283,17.2128,17.2128,28900.0
2009-10-29 12:15:00,22.23,22.23,22.21,22.22,18600.0,17.2206,17.2206,17.2051,17.2128,18600.0
2009-10-29 12:20:00,22.2,22.2,22.18,22.2,32800.0,17.1973,17.1973,17.1818,17.1973,32800.0
2009-10-29 12:25:00,22.2,22.21,22.13,22.15,79000.0,17.1973,17.2051,17.1431,17.1586,79000.0
2009-10-29 12:30:00,22.15,22.16,22.1,22.1,34300.0,17.1586,17.1664,17.1199,17.1199,34300.0
2009-10-29 12:35:00,22.1,22.13,22.08,22.08,81000.0,17.1199,17.1431,17.1044,17.1044,81000.0
2009-10-29 12:40:00,22.07,22.15,22.07,22.15,30000.0,17.0966,17.1586,17.0966,17.1586,30000.0
2009-10-29 12:45:00,22.14,22.2,22.14,22.18,33900.0,17.1509,17.1973,17.1509,17.1818,33900.0
2009-10-29 12:50:00,22.18,22.19,22.17,22.18,33100.0,17.1818,17.1896,17.1741,17.1818,33100.0
2009-10-29 12:55:00,22.18,22.18,22.12,22.12,24900.0,17.1818,17.1818,17.1354,17.1354,24900.0
2009-10-29 13:00:00,22.12,22.15,22.12,22.14,21300.0,17.1354,17.1586,17.1354,17.1509,21300.0
2009-10-29 13:05:00,22.14,22.16,22.14,22.15,28300.0,17.1509,17.1664,17.1509,17.1586,28300.0
2009-10-29 13:10:00,22.15,22.16,22.14,22.16,7800.0,17.1586,17.1664,17.1509,17.1664,7800.0
2009-10-29 13:15:00,22.15,22.17,22.11,22.17,64500.0,17.1586,17.1741,17.1276,17.1741,64500.0
2009-10-29 13:20:00,22.17,22.2,22.15,22.17,18500.0,17.1741,17.1973,17.1586,17.1741,18500.0
2009-10-29 13:25:00,22.17,22.19,22.16,22.17,33400.0,17.1741,17.1896,17.1664,17.1741,33400.0
2009-10-29 13:30:00,22.17,22.19,22.16,22.18,29900.0,17.1741,17.1896,17.1664,17.1818,29900.0
2009-10-29 13:35:00,22.18,22.21,22.18,22.21,38600.0,17.1818,17.2051,17.1818,17.2051,38600.0
2009-10-29 13:40:00,22.21,22.22,22.19,22.19,30200.0,17.2051,17.2128,17.1896,17.1896,30200.0
2009-10-29 13:45:00,22.2,22.21,22.15,22.2,33400.0,17.1973,17.2051,17.1586,17.1973,33400.0
2009-10-29 13:50:00,22.2,22.24,22.2,22.22,18100.0,17.1973,17.2283,17.1973,17.2128,18100.0
2009-10-29 13:55:00,22.23,22.23,22.19,22.2,12600.0,17.2206,17.2206,17.1896,17.1973,12600.0
2009-10-29 14:00:00,22.21,22.21,22.18,22.19,20400.0,17.2051,17.2051,17.1818,17.1896,20400.0
2009-10-29 14:05:00,22.19,22.2,22.16,22.19,39300.0,17.1896,17.1973,17.1664,17.1896,39300.0
2009-10-29 14:10:00,22.19,22.21,22.18,22.21,17900.0,17.1896,17.2051,17.1818,17.2051,17900.0
2009-10-29 14:15:00,22.21,22.21,22.17,22.18,24100.0,17.2051,17.2051,17.1741,17.1818,24100.0
2009-10-29 14:20:00,22.17,22.2,22.17,22.19,21700.0,17.1741,17.1973,17.1741,17.1896,21700.0
2009-10-29 14:25:00,22.2,22.22,22.19,22.21,37000.0,17.1973,17.2128,17.1896,17.2051,37000.0
2009-10-29 14:30:00,22.2,22.24,22.2,22.24,36000.0,17.1973,17.2283,17.1973,17.2283,36000.0
2009-10-29 14:35:00,22.24,22.26,22.22,22.22,30700.0,17.2283,17.2438,17.2128,17.2128,30700.0
2009-10-29 14:40:00,22.23,22.28,22.22,22.23,35800.0,17.2206,17.2593,17.2128,17.2206,35800.0
2009-10-29 14:45:00,22.22,22.23,22.2,22.21,25300.0,17.2128,17.2206,17.1973,17.2051,25300.0
2009-10-29 14:50:00,22.21,22.22,22.2,22.21,18300.0,17.2051,17.2128,17.1973,17.2051,18300.0
2009-10-29 14:55:00,22.21,22.22,22.21,22.21,18700.0,17.2051,17.2128,17.2051,17.2051,18700.0
2009-10-29 15:00:00,22.21,22.22,22.18,22.2,69400.0,17.2051,17.2128,17.1818,17.1973,69400.0
2009-10-29 15:05:00,22.2,22.27,22.2,22.24,51500.0,17.1973,17.2516,17.1973,17.2283,51500.0
2009-10-29 15:10:00,22.24,22.27,22.23,22.26,34300.0,17.2283,17.2516,17.2206,17.2438,34300.0
2009-10-29 15:15:00,22.25,22.26,22.23,22.24,32900.0,17.2361,17.2438,17.2206,17.2283,32900.0
2009-10-29 15:20:00,22.23,22.27,22.23,22.25,59800.0,17.2206,17.2516,17.2206,17.2361,59800.0
2009-10-29 15:25:00,22.26,22.26,22.23,22.23,28800.0,17.2438,17.2438,17.2206,17.2206,28800.0
2009-10-29 15:30:00,22.24,22.24,22.21,22.22,47900.0,17.2283,17.2283,17.2051,17.2128,47900.0
2009-10-29 15:35:00,22.21,22.25,22.21,22.25,31500.0,17.2051,17.2361,17.2051,17.2361,31500.0
2009-10-29 15:40:00,22.24,22.25,22.21,22.22,95400.0,17.2283,17.2361,17.2051,17.2128,95400.0
2009-10-29 15:45:00,22.21,22.23,22.19,22.23,99100.0,17.2051,17.2206,17.1896,17.2206,99100.0
2009-10-29 15:50:00,22.23,22.27,22.22,22.26,107000.0,17.2206,17.2516,17.2128,17.2438,107000.0
2009-10-29 15:55:00,22.27,22.27,22.26,22.26,218200.0,17.2516,17.2516,17.2438,17.2438,218200.0
2009-10-30 09:30:00,22.12,22.2,22.08,22.2,35100.0,17.1354,17.1973,17.1044,17.1973,35100.0
2009-10-30 09:35:00,22.21,22.27,22.12,22.15,28100.0,17.2051,17.2516,17.1354,17.1586,28100.0
2009-10-30 09:40:00,22.15,22.2,22.05,22.14,65800.0,17.1586,17.1973,17.0811,17.1509,65800.0
2009-10-30 09:45:00,22.18,22.19,22.01,22.02,49800.0,17.1818,17.1896,17.0502,17.0579,49800.0
2009-10-30 09:50:00,22.03,22.1,21.97,22.03,63700.0,17.0656,17.1199,17.0192,17.0656,63700.0
2009-10-30 09:55:00,22.03,22.1,21.98,22.09,26200.0,17.0656,17.1199,17.0269,17.1121,26200.0
2009-10-30 10:00:00,22.08,22.25,22.05,22.17,48600.0,17.1044,17.2361,17.0811,17.1741,48600.0
2009-10-30 10:05:00,22.15,22.25,22.15,22.2,24300.0,17.1586,17.2361,17.1586,17.1973,24300.0
2009-10-30 10:10:00,22.19,22.24,22.14,22.22,23200.0,17.1896,17.2283,17.1509,17.2128,23200.0
2009-10-30 10:15:00,22.21,22.22,22.11,22.12,32200.0,17.2051,17.2128,17.1276,17.1354,32200.0
2009-10-30 10:20:00,22.12,22.14,22.06,22.14,36200.0,17.1354,17.1509,17.0889,17.1509,36200.0
2009-10-30 10:25:00,22.14,22.17,22.09,22.16,35300.0,17.1509,17.1741,17.1121,17.1664,35300.0
2009-10-30 10:30:00,22.16,22.16,22.09,22.16,50100.0,17.1664,17.1664,17.1121,17.1664,50100.0
2009-10-30 10:35:00,22.17,22.22,22.12,22.22,36400.0,17.1741,17.2128,17.1354,17.2128,36400.0
2009-10-30 10:40:00,22.22,22.24,22.16,22.2,30500.0,17.2128,17.2283,17.1664,17.1973,30500.0
2009-10-30 10:45:00,22.19,22.24,22.17,22.19,34900.0,17.1896,17.2283,17.1741,17.1896,34900.0
2009-10-30 10:50:00,22.2,22.26,22.19,22.24,23900.0,17.1973,17.2438,17.1896,17.2283,23900.0
2009-10-30 10:55:00,22.25,22.3,22.22,22.28,33500.0,17.2361,17.2748,17.2128,17.2593,33500.0
2009-10-30 11:00:00,22.28,22.29,22.21,22.24,35300.0,17.2593,17.2671,17.2051,17.2283,35300.0
2009-10-30 11:05:00,22.21,22.27,22.15,22.19,39300.0,17.2051,17.2516,17.1586,17.1896,39300.0
2009-10-30 11:10:00,22.19,22.23,22.15,22.15,28700.0,17.1896,17.2206,17.1586,17.1586,28700.0
2009-10-30 11:15:00,22.16,22.2,22.14,22.17,23000.0,17.1664,17.1973,17.1509,17.1741,23000.0
2009-10-30 11:20:00,22.17,22.24,22.14,22.16,27800.0,17.1741,17.2283,17.1509,17.1664,27800.0
2009-10-30 11:25:00,22.13,22.15,22.13,22.13,19700.0,17.1431,17.1586,17.1431,17.1431,19700.0
2009-10-30 11:30:00,22.13,22.13,22.1,22.1,25600.0,17.1431,17.1431,17.1199,17.1199,25600.0
2009-10-30 11:35:00,22.1,22.11,21.96,21.96,67900.0,17.1199,17.1276,17.0114,17.0114,67900.0
2009-10-30 11:40:00,21.96,22.08,21.96,22.08,39700.0,17.0114,17.1044,17.0114,17.1044,39700.0
2009-10-30 11:45:00,22.07,22.1,22.0,22.04,55200.0,17.0966,17.1199,17.0424,17.0734,55200.0
2009-10-30 11:50:00,22.04,22.04,21.92,22.0,49400.0,17.0734,17.0734,16.9804,17.0424,49400.0
2009-10-30 11:55:00,22.01,22.05,21.93,22.05,51600.0,17.0502,17.0811,16.9882,17.0811,51600.0
2009-10-30 12:00:00,22.05,22.05,21.98,22.03,37800.0,17.0811,17.0811,17.0269,17.0656,37800.0
2009-10-30 12:05:00,22.03,22.12,22.01,22.12,40100.0,17.0656,17.1354,17.0502,17.1354,40100.0
2009-10-30 12:10:00,22.11,22.13,22.06,22.06,31200.0,17.1276,17.1431,17.0889,17.0889,31200.0
2009-10-30 12:15:00,22.06,22.08,22.06,22.07,82500.0,17.0889,17.1044,17.0889,17.0966,82500.0
2009-10-30 12:20:00,22.07,22.08,21.99,22.0,63000.0,17.0966,17.1044,17.0347,17.0424,63000.0
2009-10-30 12:25:00,22.0,22.0,21.8,21.82,114200.0,17.0424,17.0424,16.8875,16.903,114200.0
2009-10-30 12:30:00,21.83,21.89,21.82,21.85,71100.0,16.9107,16.9572,16.903,16.9262,71100.0
2009-10-30 12:35:00,21.85,21.92,21.84,21.89,36400.0,16.9262,16.9804,16.9185,16.9572,36400.0
2009-10-30 12:40:00,21.89,21.92,21.88,21.9,25800.0,16.9572,16.9804,16.9494,16.9649,25800.0
2009-10-30 12:45:00,21.9,21.91,21.77,21.82,59900.0,16.9649,16.9727,16.8642,16.903,59900.0
2009-10-30 12:50:00,21.82,21.87,21.79,21.87,20600.0,16.903,16.9417,16.8797,16.9417,20600.0
2009-10-30 12:55:00,21.87,21.91,21.79,21.8,33800.0,16.9417,16.9727,16.8797,16.8875,33800.0
2009-10-30 13:00:00,21.81,21.86,21.8,21.86,16900.0,16.8952,16.934,16.8875,16.934,16900.0
2009-10-30 13:05:00,21.87,21.9,21.87,21.88,14900.0,16.9417,16.9649,16.9417,16.9494,14900.0
2009-10-30 13:10:00,21.88,21.93,21.84,21.9,33200.0,16.9494,16.9882,16.9185,16.9649,33200.0
2009-10-30 13:15:00,21.9,21.94,21.9,21.93,16700.0,16.9649,16.9959,16.9649,16.9882,16700.0
2009-10-30 13:20:00,21.93,21.93,21.89,21.91,18900.0,16.9882,16.9882,16.9572,16.9727,18900.0
2009-10-30 13:25:00,21.91,21.95,21.9,21.95,17000.0,16.9727,17.0037,16.9649,17.0037,17000.0
2009-10-30 13:30:00,21.95,21.97,21.85,21.87,111000.0,17.0037,17.0192,16.9262,16.9417,111000.0
2009-10-30 13:35:00,21.87,21.92,21.87,21.92,30200.0,16.9417,16.9804,16.9417,16.9804,30200.0
2009-10-30 13:40:00,21.93,21.97,21.92,21.97,17200.0,16.9882,17.0192,16.9804,17.0192,17200.0
2009-10-30 13:45:00,21.97,22.02,21.96,22.0,19900.0,17.0192,17.0579,17.0114,17.0424,19900.0
2009-10-30 13:50:00,21.97,22.0,21.97,21.97,11600.0,17.0192,17.0424,17.0192,17.0192,11600.0
2009-10-30 13:55:00,21.98,21.99,21.97,21.99,12600.0,17.0269,17.0347,17.0192,17.0347,12600.0
2009-10-30 14:00:00,21.98,22.01,21.98,22.01,24900.0,17.0269,17.0502,17.0269,17.0502,24900.0
2009-10-30 14:05:00,22.0,22.07,21.99,22.01,37700.0,17.0424,17.0966,17.0347,17.0502,37700.0
2009-10-30 14:10:00,22.0,22.01,21.97,21.98,26700.0,17.0424,17.0502,17.0192,17.0269,26700.0
2009-10-30 14:15:00,21.98,21.98,21.89,21.95,37700.0,17.0269,17.0269,16.9572,17.0037,37700.0
2009-10-30 14:20:00,21.95,21.95,21.87,21.88,25500.0,17.0037,17.0037,16.9417,16.9494,25500.0
2009-10-30 14:25:00,21.88,21.91,21.87,21.9,25000.0,16.9494,16.9727,16.9417,16.9649,25000.0
2009-10-30 14:30:00,21.89,21.89,21.82,21.84,27400.0,16.9572,16.9572,16.903,16.9185,27400.0
2009-10-30 14:35:00,21.84,21.86,21.78,21.81,42600.0,16.9185,16.934,16.872,16.8952,42600.0
2009-10-30 14:40:00,21.81,21.86,21.81,21.85,26600.0,16.8952,16.934,16.8952,16.9262,26600.0
2009-10-30 14:45:00,21.85,21.89,21.82,21.83,24600.0,16.9262,16.9572,16.903,16.9107,24600.0
2009-10-30 14:50:00,21.82,21.91,21.81,21.86,30400.0,16.903,16.9727,16.8952,16.934,30400.0
2009-10-30 14:55:00,21.86,21.91,21.84,21.9,27400.0,16.934,16.9727,16.9185,16.9649,27400.0
2009-10-30 15:00:00,21.89,21.89,21.82,21.86,39200.0,16.9572,16.9572,16.903,16.934,39200.0
2009-10-30 15:05:00,21.85,21.86,21.77,21.84,47500.0,16.9262,16.934,16.8642,16.9185,47500.0
2009-10-30 15:10:00,21.84,21.93,21.83,21.87,74800.0,16.9185,16.9882,16.9107,16.9417,74800.0
2009-10-30 15:15:00,21.87,21.88,21.82,21.82,40900.0,16.9417,16.9494,16.903,16.903,40900.0
2009-10-30 15:20:00,21.82,21.92,21.82,21.84,47200.0,16.903,16.9804,16.903,16.9185,47200.0
2009-10-30 15:25:00,21.85,21.89,21.79,21.85,58000.0,16.9262,16.9572,16.8797,16.9262,58000.0
2009-10-30 15:30:00,21.85,21.94,21.84,21.89,67000.0,16.9262,16.9959,16.9185,16.9572,67000.0
2009-10-30 15:35:00,21.89,21.92,21.85,21.88,47000.0,16.9572,16.9804,16.9262,16.9494,47000.0
2009-10-30 15:40:00,21.87,21.93,21.84,21.88,93000.0,16.9417,16.9882,16.9185,16.9494,93000.0
2009-10-30 15:45:00,21.88,21.91,21.83,21.88,73300.0,16.9494,16.9727,16.9107,16.9494,73300.0
2009-10-30 15:50:00,21.88,21.88,21.78,21.8,92300.0,16.9494,16.9494,16.872,16.8875,92300.0
2009-10-30 15:55:00,21.8,21.8,21.76,21.77,175900.0,16.8875,16.8875,16.8565,16.8642,175900.0
2009-11-02 09:30:00,21.77,21.96,21.72,21.86,40900.0,16.8642,17.0114,16.8255,16.934,40900.0
2009-11-02 09:35:00,21.85,21.85,21.67,21.69,18700.0,16.9262,16.9262,16.7868,16.8023,18700.0
2009-11-02 09:40:00,21.7,21.77,21.64,21.75,21400.0,16.81,16.8642,16.7635,16.8487,21400.0
2009-11-02 09:45:00,21.77,21.77,21.65,21.74,17900.0,16.8642,16.8642,16.7713,16.841,17900.0
2009-11-02 09:50:00,21.74,21.89,21.73,21.86,28600.0,16.841,16.9572,16.8333,16.934,28600.0
2009-11-02 09:55:00,21.85,21.88,21.81,21.82,20000.0,16.9262,16.9494,16.8952,16.903,20000.0
2009-11-02 10:00:00,21.82,21.99,21.82,21.98,76200.0,16.903,17.0347,16.903,17.0269,76200.0
2009-11-02 10:05:00,21.98,22.01,21.89,21.9,28300.0,17.0269,17.0502,16.9572,16.9649,28300.0
2009-11-02 10:10:00,21.9,21.9,21.83,21.83,25100.0,16.9649,16.9649,16.9107,16.9107,25100.0
2009-11-02 10:15:00,21.84,21.97,21.83,21.96,29600.0,16.9185,17.0192,16.9107,17.0114,29600.0
2009-11-02 10:20:00,21.96,22.0,21.91,21.94,40400.0,17.0114,17.0424,16.9727,16.9959,40400.0
2009-11-02 10:25:00,21.93,22.04,21.93,22.0,33500.0,16.9882,17.0734,16.9882,17.0424,33500.0
2009-11-02 10:30:00,22.0,22.04,21.98,22.01,25100.0,17.0424,17.0734,17.0269,17.0502,25100.0
2009-11-02 10:35:00,22.0,22.08,21.99,22.08,40600.0,17.0424,17.1044,17.0347,17.1044,40600.0
2009-11-02 10:40:00,22.08,22.08,21.99,22.0,31600.0,17.1044,17.1044,17.0347,17.0424,31600.0
2009-11-02 10:45:00,22.0,22.03,21.97,22.0,38400.0,17.0424,17.0656,17.0192,17.0424,38400.0
2009-11-02 10:50:00,22.0,22.0,21.98,21.99,23400.0,17.0424,17.0424,17.0269,17.0347,23400.0
2009-11-02 10:55:00,21.99,22.03,21.92,21.92,33000.0,17.0347,17.0656,16.9804,16.9804,33000.0
2009-11-02 11:00:00,21.92,21.97,21.88,21.97,43500.0,16.9804,17.0192,16.9494,17.0192,43500.0
2009-11-02 11:05:00,21.97,22.0,21.94,21.98,49100.0,17.0192,17.0424,16.9959,17.0269,49100.0
2009-11-02 11:10:00,21.98,22.06,21.95,22.05,40600.0,17.0269,17.0889,17.0037,17.0811,40600.0
2009-11-02 11:15:00,22.06,22.07,22.02,22.06,31100.0,17.0889,17.0966,17.0579,17.0889,31100.0
2009-11-02 11:20:00,22.07,22.1,22.05,22.06,30300.0,17.0966,17.1199,17.0811,17.0889,30300.0
2009-11-02 11:25:00,22.06,22.06,21.99,22.06,41200.0,17.0889,17.0889,17.0347,17.0889,41200.0
2009-11-02 11:30:00,22.06,22.07,22.0,22.0,32600.0,17.0889,17.0966,17.0424,17.0424,32600.0
2009-11-02 11:35:00,22.0,22.01,21.94,21.94,28800.0,17.0424,17.0502,16.9959,16.9959,28800.0
2009-11-02 11:40:00,21.94,21.98,21.92,21.98,16100.0,16.9959,17.0269,16.9804,17.0269,16100.0
2009-11-02 11:45:00,21.97,21.98,21.94,21.95,15600.0,17.0192,17.0269,16.9959,17.0037,15600.0
2009-11-02 11:50:00,21.95,21.96,21.92,21.93,18500.0,17.0037,17.0114,16.9804,16.9882,18500.0
2009-11-02 11:55:00,21.94,22.01,21.93,21.94,27800.0,16.9959,17.0502,16.9882,16.9959,27800.0
2009-11-02 12:00:00,21.94,21.95,21.9,21.9,15800.0,16.9959,17.0037,16.9649,16.9649,15800.0
2009-11-02 12:05:00,21.9,21.92,21.88,21.92,23000.0,16.9649,16.9804,16.9494,16.9804,23000.0
2009-11-02 12:10:00,21.92,21.93,21.92,21.92,10800.0,16.9804,16.9882,16.9804,16.9804,10800.0
2009-11-02 12:15:00,21.92,21.92,21.83,21.89,58900.0,16.9804,16.9804,16.9107,16.9572,58900.0
2009-11-02 12:20:00,21.9,21.91,21.88,21.9,19200.0,16.9649,16.9727,16.9494,16.9649,19200.0
2009-11-02 12:25:00,21.89,21.91,21.89,21.9,11200.0,16.9572,16.9727,16.9572,16.9649,11200.0
2009-11-02 12:30:00,21.9,21.91,21.8,21.81,37400.0,16.9649,16.9727,16.8875,16.8952,37400.0
2009-11-02 12:35:00,21.82,21.83,21.81,21.83,15700.0,16.903,16.9107,16.8952,16.9107,15700.0
2009-11-02 12:40:00,21.82,21.83,21.75,21.76,29700.0,16.903,16.9107,16.8487,16.8565,29700.0
2009-11-02 12:45:00,21.76,21.8,21.73,21.8,21600.0,16.8565,16.8875,16.8333,16.8875,21600.0
2009-11-02 12:50:00,21.8,21.8,21.62,21.71,62400.0,16.8875,16.8875,16.748,16.8178,62400.0
2009-11-02 12:55:00,21.71,21.75,21.63,21.66,38600.0,16.8178,16.8487,16.7558,16.779,38600.0
2009-11-02 13:00:00,21.63,21.75,21.62,21.75,32200.0,16.7558,16.8487,16.748,16.8487,32200.0
2009-11-02 13:05:00,21.74,21.79,21.72,21.79,34200.0,16.841,16.8797,16.8255,16.8797,34200.0
2009-11-02 13:10:00,21.78,21.81,21.71,21.72,63300.0,16.872,16.8952,16.8178,16.8255,63300.0
2009-11-02 13:15:00,21.72,21.79,21.67,21.76,57900.0,16.8255,16.8797,16.7868,16.8565,57900.0
2009-11-02 13:20:00,21.76,21.81,21.75,21.8,35100.0,16.8565,16.8952,16.8487,16.8875,35100.0
2009-11-02 13:25:00,21.8,21.82,21.77,21.82,19400.0,16.8875,16.903,16.8642,16.903,19400.0
2009-11-02 13:30:00,21.81,21.82,21.73,21.75,28200.0,16.8952,16.903,16.8333,16.8487,28200.0
2009-11-02 13:35:00,21.74,21.76,21.68,21.72,33400.0,16.841,16.8565,16.7945,16.8255,33400.0
2009-11-02 13:40:00,21.71,21.74,21.67,21.73,24500.0,16.8178,16.841,16.7868,16.8333,24500.0
2009-11-02 13:45:00,21.73,21.75,21.69,21.72,24300.0,16.8333,16.8487,16.8023,16.8255,24300.0
2009-11-02 13:50:00,21.71,21.72,21.65,21.71,23700.0,16.8178,16.8255,16.7713,16.8178,23700.0
2009-11-02 13:55:00,21.7,21.74,21.69,21.71,25000.0,16.81,16.841,16.8023,16.8178,25000.0
2009-11-02 14:00:00,21.71,21.73,21.68,21.71,45900.0,16.8178,16.8333,16.7945,16.8178,45900.0
2009-11-02 14:05:00,21.72,21.72,21.67,21.7,39400.0,16.8255,16.8255,16.7868,16.81,39400.0
2009-11-02 14:10:00,21.7,21.81,21.7,21.74,31400.0,16.81,16.8952,16.81,16.841,31400.0
2009-11-02 14:15:00,21.74,21.78,21.72,21.73,30300.0,16.841,16.872,16.8255,16.8333,30300.0
2009-11-02 14:20:00,21.72,21.84,21.72,21.8,36900.0,16.8255,16.9185,16.8255,16.8875,36900.0
2009-11-02 14:25:00,21.81,21.84,21.79,21.84,14700.0,16.8952,16.9185,16.8797,16.9185,14700.0
2009-11-02 14:30:00,21.84,21.85,21.79,21.83,26500.0,16.9185,16.9262,16.8797,16.9107,26500.0
2009-11-02 14:35:00,21.83,21.83,21.77,21.79,29900.0,16.9107,16.9107,16.8642,16.8797,29900.0
2009-11-02 14:40:00,21.79,21.85,21.79,21.8,36800.0,16.8797,16.9262,16.8797,16.8875,36800.0
2009-11-02 14:45:00,21.8,21.85,21.76,21.77,28900.0,16.8875,16.9262,16.8565,16.8642,28900.0
2009-11-02 14:50:00,21.77,21.84,21.77,21.83,26700.0,16.8642,16.9185,16.8642,16.9107,26700.0
2009-11-02 14:55:00,21.83,21.85,21.73,21.79,39800.0,16.9107,16.9262,16.8333,16.8797,39800.0
2009-11-02 15:00:00,21.78,21.86,21.78,21.86,30900.0,16.872,16.934,16.872,16.934,30900.0
2009-11-02 15:05:00,21.86,21.86,21.76,21.79,45500.0,16.934,16.934,16.8565,16.8797,45500.0
2009-11-02 15:10:00,21.8,21.83,21.77,21.83,61800.0,16.8875,16.9107,16.8642,16.9107,61800.0
2009-11-02 15:15:00,21.81,21.82,21.73,21.73,63000.0,16.8952,16.903,16.8333,16.8333,63000.0
2009-11-02 15:20:00,21.75,21.81,21.72,21.8,84700.0,16.8487,16.8952,16.8255,16.8875,84700.0
2009-11-02 15:25:00,21.81,21.86,21.79,21.85,69900.0,16.8952,16.934,16.8797,16.9262,69900.0
2009-11-02 15:30:00,21.84,21.93,21.84,21.92,69000.0,16.9185,16.9882,16.9185,16.9804,69000.0
2009-11-02 15:35:00,21.93,21.95,21.92,21.94,59200.0,16.9882,17.0037,16.9804,16.9959,59200.0
2009-11-02 15:40:00,21.95,21.98,21.94,21.97,103400.0,17.0037,17.0269,16.9959,17.0192,103400.0
2009-11-02 15:45:00,21.98,21.98,21.95,21.96,111100.0,17.0269,17.0269,17.0037,17.0114,111100.0
2009-11-02 15:50:00,21.97,22.01,21.96,22.0,112000.0,17.0192,17.0502,17.0114,17.0424,112000.0
2009-11-02 15:55:00,22.0,22.02,21.99,22.02,221600.0,17.0424,17.0579,17.0347,17.0579,221600.0
2009-11-03 09:30:00,22.0,22.0,21.74,21.77,29600.0,17.0424,17.0424,16.841,16.8642,29600.0
2009-11-03 09:35:00,21.8,22.01,21.79,21.98,40900.0,16.8875,17.0502,16.8797,17.0269,40900.0
2009-11-03 09:40:00,21.98,22.01,21.91,21.96,49200.0,17.0269,17.0502,16.9727,17.0114,49200.0
2009-11-03 09:45:00,21.97,22.0,21.94,21.95,28800.0,17.0192,17.0424,16.9959,17.0037,28800.0
2009-11-03 09:50:00,21.96,22.0,21.94,21.97,43400.0,17.0114,17.0424,16.9959,17.0192,43400.0
2009-11-03 09:55:00,21.97,22.02,21.95,22.01,37800.0,17.0192,17.0579,17.0037,17.0502,37800.0
2009-11-03 10:00:00,22.01,22.02,21.92,21.99,50200.0,17.0502,17.0579,16.9804,17.0347,50200.0
2009-11-03 10:05:00,21.99,21.99,21.91,21.91,22300.0,17.0347,17.0347,16.9727,16.9727,22300.0
2009-11-03 10:10:00,21.91,21.92,21.85,21.86,21900.0,16.9727,16.9804,16.9262,16.934,21900.0
2009-11-03 10:15:00,21.86,21.89,21.86,21.88,25800.0,16.934,16.9572,16.934,16.9494,25800.0
2009-11-03 10:20:00,21.87,21.88,21.86,21.88,25300.0,16.9417,16.9494,16.934,16.9494,25300.0
2009-11-03 10:25:00,21.88,21.95,21.86,21.86,63500.0,16.9494,17.0037,16.934,16.934,63500.0
2009-11-03 10:30:00,21.87,21.87,21.82,21.87,59600.0,16.9417,16.9417,16.903,16.9417,59600.0
2009-11-03 10:35:00,21.87,21.88,21.73,21.76,26700.0,16.9417,16.9494,16.8333,16.8565,26700.0
2009-11-03 10:40:00,21.77,21.87,21.76,21.86,20700.0,16.8642,16.9417,16.8565,16.934,20700.0
2009-11-03 10:45:00,21.87,21.91,21.84,21.91,13500.0,16.9417,16.9727,16.9185,16.9727,13500.0
2009-11-03 10:50:00,21.9,21.9,21.86,21.88,14800.0,16.9649,16.9649,16.934,16.9494,14800.0
2009-11-03 10:55:00,21.88,21.88,21.84,21.84,20400.0,16.9494,16.9494,16.9185,16.9185,20400.0
2009-11-03 11:00:00,21.85,21.85,21.81,21.82,24100.0,16.9262,16.9262,16.8952,16.903,24100.0
2009-11-03 11:05:00,21.82,21.85,21.79,21.83,27400.0,16.903,16.9262,16.8797,16.9107,27400.0
2009-11-03 11:10:00,21.83,21.89,21.83,21.89,29300.0,16.9107,16.9572,16.9107,16.9572,29300.0
2009-11-03 11:15:00,21.89,21.89,21.84,21.85,24900.0,16.9572,16.9572,16.9185,16.9262,24900.0
2009-11-03 11:20:00,21.85,21.9,21.84,21.89,18900.0,16.9262,16.9649,16.9185,16.9572,18900.0
2009-11-03 11:25:00,21.88,21.89,21.85,21.85,25800.0,16.9494,16.9572,16.9262,16.9262,25800.0
2009-11-03 11:30:00,21.85,21.86,21.83,21.84,14700.0,16.9262,16.934,16.9107,16.9185,14700.0
2009-11-03 11:35:00,21.83,21.86,21.82,21.85,33900.0,16.9107,16.934,16.903,16.9262,33900.0
2009-11-03 11:40:00,21.85,21.89,21.84,21.88,21100.0,16.9262,16.9572,16.9185,16.9494,21100.0
2009-11-03 11:45:00,21.88,21.88,21.85,21.88,22500.0,16.9494,16.9494,16.9262,16.9494,22500.0
2009-11-03 11:50:00,21.88,21.89,21.84,21.88,23900.0,16.9494,16.9572,16.9185,16.9494,23900.0
2009-11-03 11:55:00,21.88,21.91,21.86,21.88,33000.0,16.9494,16.9727,16.934,16.9494,33000.0
2009-11-03 12:00:00,21.87,21.9,21.85,21.86,28300.0,16.9417,16.9649,16.9262,16.934,28300.0
2009-11-03 12:05:00,21.86,21.88,21.83,21.87,20400.0,16.934,16.9494,16.9107,16.9417,20400.0
2009-11-03 12:10:00,21.87,21.88,21.86,21.88,15900.0,16.9417,16.9494,16.934,16.9494,15900.0
2009-11-03 12:15:00,21.89,21.89,21.83,21.83,21400.0,16.9572,16.9572,16.9107,16.9107,21400.0
2009-11-03 12:20:00,21.83,21.88,21.82,21.86,28400.0,16.9107,16.9494,16.903,16.934,28400.0
2009-11-03 12:25:00,21.86,21.9,21.85,21.87,17900.0,16.934,16.9649,16.9262,16.9417,17900.0
2009-11-03 12:30:00,21.87,21.9,21.86,21.89,14500.0,16.9417,16.9649,16.934,16.9572,14500.0
2009-11-03 12:35:00,21.9,21.94,21.89,21.92,83400.0,16.9649,16.9959,16.9572,16.9804,83400.0
2009-11-03 12:40:00,21.92,21.93,21.89,21.93,25100.0,16.9804,16.9882,16.9572,16.9882,25100.0
2009-11-03 12:45:00,21.93,21.94,21.92,21.94,12500.0,16.9882,16.9959,16.9804,16.9959,12500.0
2009-11-03 12:50:00,21.94,21.97,21.93,21.96,16900.0,16.9959,17.0192,16.9882,17.0114,16900.0
2009-11-03 12:55:00,21.96,21.97,21.94,21.94,19000.0,17.0114,17.0192,16.9959,16.9959,19000.0
2009-11-03 13:00:00,21.94,21.94,21.91,21.94,30700.0,16.9959,16.9959,16.9727,16.9959,30700.0
2009-11-03 13:05:00,21.93,21.96,21.93,21.95,30500.0,16.9882,17.0114,16.9882,17.0037,30500.0
2009-11-03 13:10:00,21.95,22.0,21.94,21.99,37900.0,17.0037,17.0424,16.9959,17.0347,37900.0
2009-11-03 13:15:00,21.99,21.99,21.96,21.97,8100.0,17.0347,17.0347,17.0114,17.0192,8100.0
2009-11-03 13:20:00,21.96,22.0,21.93,21.96,66100.0,17.0114,17.0424,16.9882,17.0114,66100.0
2009-11-03 13:25:00,21.97,22.01,21.94,21.98,70800.0,17.0192,17.0502,16.9959,17.0269,70800.0
2009-11-03 13:30:00,21.98,22.02,21.97,21.99,67400.0,17.0269,17.0579,17.0192,17.0347,67400.0
2009-11-03 13:35:00,22.0,22.0,21.95,21.98,28600.0,17.0424,17.0424,17.0037,17.0269,28600.0
2009-11-03 13:40:00,21.98,21.99,21.96,21.96,17900.0,17.0269,17.0347,17.0114,17.0114,17900.0
2009-11-03 13:45:00,21.97,21.98,21.95,21.98,16400.0,17.0192,17.0269,17.0037,17.0269,16400.0
2009-11-03 13:50:00,21.99,22.02,21.96,21.97,45200.0,17.0347,17.0579,17.0114,17.0192,45200.0
2009-11-03 13:55:00,21.96,22.01,21.96,22.0,39400.0,17.0114,17.0502,17.0114,17.0424,39400.0
2009-11-03 14:00:00,22.0,22.01,21.97,21.99,49900.0,17.0424,17.0502,17.0192,17.0347,49900.0
2009-11-03 14:05:00,21.99,22.0,21.99,22.0,9400.0,17.0347,17.0424,17.0347,17.0424,9400.0
2009-11-03 14:10:00,22.0,22.0,21.96,21.96,50800.0,17.0424,17.0424,17.0114,17.0114,50800.0
2009-11-03 14:15:00,21.97,21.99,21.96,21.97,12500.0,17.0192,17.0347,17.0114,17.0192,12500.0
2009-11-03 14:20:00,21.97,22.01,21.96,22.0,50800.0,17.0192,17.0502,17.0114,17.0424,50800.0
2009-11-03 14:25:00,22.0,22.08,21.99,22.04,46000.0,17.0424,17.1044,17.0347,17.0734,46000.0
2009-11-03 14:30:00,22.04,22.09,22.02,22.02,46300.0,17.0734,17.1121,17.0579,17.0579,46300.0
2009-11-03 14:35:00,22.03,22.05,22.02,22.05,46700.0,17.0656,17.0811,17.0579,17.0811,46700.0
2009-11-03 14:40:00,22.05,22.07,22.04,22.06,27300.0,17.0811,17.0966,17.0734,17.0889,27300.0
2009-11-03 14:45:00,22.05,22.07,22.03,22.06,18900.0,17.0811,17.0966,17.0656,17.0889,18900.0
2009-11-03 14:50:00,22.05,22.05,22.01,22.02,25500.0,17.0811,17.0811,17.0502,17.0579,25500.0
2009-11-03 14:55:00,22.02,22.05,21.98,22.05,53700.0,17.0579,17.0811,17.0269,17.0811,53700.0
2009-11-03 15:00:00,22.04,22.06,22.0,22.01,28600.0,17.0734,17.0889,17.0424,17.0502,28600.0
2009-11-03 15:05:00,22.01,22.05,22.0,22.03,33400.0,17.0502,17.0811,17.0424,17.0656,33400.0
2009-11-03 15:10:00,22.03,22.05,22.0,22.02,36000.0,17.0656,17.0811,17.0424,17.0579,36000.0
2009-11-03 15:15:00,22.02,22.06,22.01,22.04,20500.0,17.0579,17.0889,17.0502,17.0734,20500.0
2009-11-03 15:20:00,22.05,22.05,22.02,22.04,31400.0,17.0811,17.0811,17.0579,17.0734,31400.0
2009-11-03 15:25:00,22.04,22.06,22.03,22.06,21900.0,17.0734,17.0889,17.0656,17.0889,21900.0
2009-11-03 15:30:00,22.06,22.09,22.03,22.05,112200.0,17.0889,17.1121,17.0656,17.0811,112200.0
2009-11-03 15:35:00,22.04,22.05,22.0,22.02,63700.0,17.0734,17.0811,17.0424,17.0579,63700.0
2009-11-03 15:40:00,22.03,22.03,21.97,21.97,130300.0,17.0656,17.0656,17.0192,17.0192,130300.0
2009-11-03 15:45:00,21.98,22.0,21.96,21.98,108900.0,17.0269,17.0424,17.0114,17.0269,108900.0
2009-11-03 15:50:00,21.98,22.0,21.97,21.99,85700.0,17.0269,17.0424,17.0192,17.0347,85700.0
2009-11-03 15:55:00,21.98,22.0,21.98,22.0,184900.0,17.0269,17.0424,17.0269,17.0424,184900.0
2009-11-04 09:30:00,22.12,22.19,21.96,22.03,40800.0,17.1354,17.1896,17.0114,17.0656,40800.0
2009-11-04 09:35:00,22.04,22.08,21.99,22.01,23700.0,17.0734,17.1044,17.0347,17.0502,23700.0
2009-11-04 09:40:00,22.02,22.07,21.98,22.03,41000.0,17.0579,17.0966,17.0269,17.0656,41000.0
2009-11-04 09:45:00,22.03,22.07,21.9,21.91,153600.0,17.0656,17.0966,16.9649,16.9727,153600.0
2009-11-04 09:50:00,21.91,21.95,21.85,21.9,65800.0,16.9727,17.0037,16.9262,16.9649,65800.0
2009-11-04 09:55:00,21.91,21.94,21.89,21.94,27300.0,16.9727,16.9959,16.9572,16.9959,27300.0
2009-11-04 10:00:00,21.94,22.03,21.88,22.01,39300.0,16.9959,17.0656,16.9494,17.0502,39300.0
2009-11-04 10:05:00,22.0,22.03,21.94,22.01,40100.0,17.0424,17.0656,16.9959,17.0502,40100.0
2009-11-04 10:10:00,22.02,22.09,22.01,22.05,58600.0,17.0579,17.1121,17.0502,17.0811,58600.0
2009-11-04 10:15:00,22.05,22.08,22.02,22.06,27600.0,17.0811,17.1044,17.0579,17.0889,27600.0
2009-11-04 10:20:00,22.05,22.08,22.02,22.03,46300.0,17.0811,17.1044,17.0579,17.0656,46300.0
2009-11-04 10:25:00,22.04,22.05,22.02,22.03,16500.0,17.0734,17.0811,17.0579,17.0656,16500.0
2009-11-04 10:30:00,22.03,22.09,22.03,22.04,22400.0,17.0656,17.1121,17.0656,17.0734,22400.0
2009-11-04 10:35:00,22.04,22.05,22.02,22.04,16800.0,17.0734,17.0811,17.0579,17.0734,16800.0
2009-11-04 10:40:00,22.04,22.07,22.01,22.03,20200.0,17.0734,17.0966,17.0502,17.0656,20200.0
2009-11-04 10:45:00,22.03,22.08,22.02,22.07,44500.0,17.0656,17.1044,17.0579,17.0966,44500.0
2009-11-04 10:50:00,22.07,22.07,22.02,22.02,22500.0,17.0966,17.0966,17.0579,17.0579,22500.0
2009-11-04 10:55:00,22.02,22.04,22.02,22.03,19600.0,17.0579,17.0734,17.0579,17.0656,19600.0
2009-11-04 11:00:00,22.03,22.05,22.01,22.05,36400.0,17.0656,17.0811,17.0502,17.0811,36400.0
2009-11-04 11:05:00,22.06,22.06,22.02,22.02,18500.0,17.0889,17.0889,17.0579,17.0579,18500.0
2009-11-04 11:10:00,22.03,22.06,22.02,22.02,39100.0,17.0656,17.0889,17.0579,17.0579,39100.0
2009-11-04 11:15:00,22.02,22.03,22.0,22.0,26300.0,17.0579,17.0656,17.0424,17.0424,26300.0
2009-11-04 11:20:00,22.0,22.03,22.0,22.02,19800.0,17.0424,17.0656,17.0424,17.0579,19800.0
2009-11-04 11:25:00,22.02,22.04,22.0,22.0,27200.0,17.0579,17.0734,17.0424,17.0424,27200.0
2009-11-04 11:30:00,21.99,22.03,21.97,21.99,37400.0,17.0347,17.0656,17.0192,17.0347,37400.0
2009-11-04 11:35:00,21.99,22.03,21.97,22.02,28700.0,17.0347,17.0656,17.0192,17.0579,28700.0
2009-11-04 11:40:00,22.02,22.03,22.0,22.02,33300.0,17.0579,17.0656,17.0424,17.0579,33300.0
2009-11-04 11:45:00,22.02,22.05,22.0,22.01,40700.0,17.0579,17.0811,17.0424,17.0502,40700.0
2009-11-04 11:50:00,22.0,22.04,22.0,22.01,36300.0,17.0424,17.0734,17.0424,17.0502,36300.0
2009-11-04 11:55:00,22.02,22.03,22.0,22.03,29600.0,17.0579,17.0656,17.0424,17.0656,29600.0
2009-11-04 12:00:00,22.03,22.08,22.0,22.08,44900.0,17.0656,17.1044,17.0424,17.1044,44900.0
2009-11-04 12:05:00,22.09,22.1,22.07,22.1,32200.0,17.1121,17.1199,17.0966,17.1199,32200.0
2009-11-04 12:10:00,22.1,22.11,22.06,22.1,17200.0,17.1199,17.1276,17.0889,17.1199,17200.0
2009-11-04 12:15:00,22.09,22.1,22.06,22.08,21100.0,17.1121,17.1199,17.0889,17.1044,21100.0
2009-11-04 12:20:00,22.07,22.13,22.06,22.11,22300.0,17.0966,17.1431,17.0889,17.1276,22300.0
2009-11-04 12:25:00,22.11,22.13,22.09,22.11,9200.0,17.1276,17.1431,17.1121,17.1276,9200.0
2009-11-04 12:30:00,22.11,22.13,22.11,22.12,8800.0,17.1276,17.1431,17.1276,17.1354,8800.0
2009-11-04 12:35:00,22.11,22.13,22.1,22.11,5300.0,17.1276,17.1431,17.1199,17.1276,5300.0
2009-11-04 12:40:00,22.12,22.12,22.08,22.08,9800.0,17.1354,17.1354,17.1044,17.1044,9800.0
2009-11-04 12:45:00,22.09,22.1,22.06,22.07,21000.0,17.1121,17.1199,17.0889,17.0966,21000.0
2009-11-04 12:50:00,22.07,22.13,22.07,22.11,45200.0,17.0966,17.1431,17.0966,17.1276,45200.0
2009-11-04 12:55:00,22.11,22.11,22.08,22.09,11000.0,17.1276,17.1276,17.1044,17.1121,11000.0
2009-11-04 13:00:00,22.09,22.09,22.05,22.06,10400.0,17.1121,17.1121,17.0811,17.0889,10400.0
2009-11-04 13:05:00,22.06,22.11,22.06,22.08,20900.0,17.0889,17.1276,17.0889,17.1044,20900.0
2009-11-04 13:10:00,22.08,22.09,22.06,22.06,11500.0,17.1044,17.1121,17.0889,17.0889,11500.0
2009-11-04 13:15:00,22.05,22.06,22.04,22.06,6500.0,17.0811,17.0889,17.0734,17.0889,6500.0
2009-11-04 13:20:00,22.06,22.08,22.06,22.08,19000.0,17.0889,17.1044,17.0889,17.1044,19000.0
2009-11-04 13:25:00,22.08,22.08,22.05,22.06,10400.0,17.1044,17.1044,17.0811,17.0889,10400.0
2009-11-04 13:30:00,22.06,22.07,22.04,22.07,7200.0,17.0889,17.0966,17.0734,17.0966,7200.0
2009-11-04 13:35:00,22.07,22.09,22.06,22.08,16400.0,17.0966,17.1121,17.0889,17.1044,16400.0
2009-11-04 13:40:00,22.07,22.07,22.05,22.07,13000.0,17.0966,17.0966,17.0811,17.0966,13000.0
2009-11-04 13:45:00,22.06,22.07,22.04,22.05,15000.0,17.0889,17.0966,17.0734,17.0811,15000.0
2009-11-04 13:50:00,22.05,22.05,22.01,22.01,29700.0,17.0811,17.0811,17.0502,17.0502,29700.0
2009-11-04 13:55:00,22.02,22.07,22.02,22.03,26900.0,17.0579,17.0966,17.0579,17.0656,26900.0
2009-11-04 14:00:00,22.03,22.08,22.02,22.07,15400.0,17.0656,17.1044,17.0579,17.0966,15400.0
2009-11-04 14:05:00,22.06,22.1,22.05,22.1,21000.0,17.0889,17.1199,17.0811,17.1199,21000.0
2009-11-04 14:10:00,22.1,22.1,22.06,22.06,12200.0,17.1199,17.1199,17.0889,17.0889,12200.0
2009-11-04 14:15:00,22.07,22.2,21.88,21.92,37600.0,17.0966,17.1973,16.9494,16.9804,37600.0
2009-11-04 14:20:00,21.93,22.17,21.93,22.09,47700.0,16.9882,17.1741,16.9882,17.1121,47700.0
2009-11-04 14:25:00,22.1,22.1,21.95,21.97,75600.0,17.1199,17.1199,17.0037,17.0192,75600.0
2009-11-04 14:30:00,21.97,22.17,21.97,22.15,39100.0,17.0192,17.1741,17.0192,17.1586,39100.0
2009-11-04 14:35:00,22.15,22.16,22.11,22.16,23100.0,17.1586,17.1664,17.1276,17.1664,23100.0
2009-11-04 14:40:00,22.16,22.26,22.15,22.17,50100.0,17.1664,17.2438,17.1586,17.1741,50100.0
2009-11-04 14:45:00,22.19,22.22,22.16,22.21,13200.0,17.1896,17.2128,17.1664,17.2051,13200.0
2009-11-04 14:50:00,22.21,22.23,22.19,22.21,13900.0,17.2051,17.2206,17.1896,17.2051,13900.0
2009-11-04 14:55:00,22.21,22.22,22.18,22.22,38300.0,17.2051,17.2128,17.1818,17.2128,38300.0
2009-11-04 15:00:00,22.22,22.22,22.12,22.14,33000.0,17.2128,17.2128,17.1354,17.1509,33000.0
2009-11-04 15:05:00,22.14,22.17,22.14,22.16,14100.0,17.1509,17.1741,17.1509,17.1664,14100.0
2009-11-04 15:10:00,22.17,22.22,22.1,22.17,36300.0,17.1741,17.2128,17.1199,17.1741,36300.0
2009-11-04 15:15:00,22.17,22.19,22.14,22.16,38800.0,17.1741,17.1896,17.1509,17.1664,38800.0
2009-11-04 15:20:00,22.16,22.17,22.12,22.14,24900.0,17.1664,17.1741,17.1354,17.1509,24900.0
2009-11-04 15:25:00,22.15,22.17,22.12,22.14,19400.0,17.1586,17.1741,17.1354,17.1509,19400.0
2009-11-04 15:30:00,22.14,22.15,22.04,22.06,38100.0,17.1509,17.1586,17.0734,17.0889,38100.0
2009-11-04 15:35:00,22.07,22.1,21.98,22.03,39900.0,17.0966,17.1199,17.0269,17.0656,39900.0
2009-11-04 15:40:00,22.03,22.04,21.95,21.96,56000.0,17.0656,17.0734,17.0037,17.0114,56000.0
2009-11-04 15:45:00,21.95,21.96,21.9,21.9,63400.0,17.0037,17.0114,16.9649,16.9649,63400.0
2009-11-04 15:50:00,21.91,21.94,21.86,21.92,147300.0,16.9727,16.9959,16.934,16.9804,147300.0
2009-11-04 15:55:00,21.92,21.92,21.86,21.87,174300.0,16.9804,16.9804,16.934,16.9417,174300.0
2009-11-05 09:30:00,22.12,22.14,21.95,22.1,37200.0,17.1354,17.1509,17.0037,17.1199,37200.0
2009-11-05 09:35:00,22.09,22.19,22.09,22.18,23600.0,17.1121,17.1896,17.1121,17.1818,23600.0
2009-11-05 09:40:00,22.16,22.25,22.15,22.25,26800.0,17.1664,17.2361,17.1586,17.2361,26800.0
2009-11-05 09:45:00,22.24,22.35,22.23,22.34,27500.0,17.2283,17.3135,17.2206,17.3058,27500.0
2009-11-05 09:50:00,22.32,22.39,22.31,22.39,27700.0,17.2903,17.3445,17.2826,17.3445,27700.0
2009-11-05 09:55:00,22.38,22.43,22.36,22.38,34300.0,17.3368,17.3755,17.3213,17.3368,34300.0
2009-11-05 10:00:00,22.38,22.46,22.35,22.36,38100.0,17.3368,17.3987,17.3135,17.3213,38100.0
2009-11-05 10:05:00,22.35,22.4,22.29,22.32,49200.0,17.3135,17.3523,17.2671,17.2903,49200.0
2009-11-05 10:10:00,22.32,22.36,22.25,22.36,47200.0,17.2903,17.3213,17.2361,17.3213,47200.0
2009-11-05 10:15:00,22.36,22.39,22.3,22.31,31500.0,17.3213,17.3445,17.2748,17.2826,31500.0
2009-11-05 10:20:00,22.3,22.34,22.28,22.31,37800.0,17.2748,17.3058,17.2593,17.2826,37800.0
2009-11-05 10:25:00,22.31,22.35,22.31,22.31,27700.0,17.2826,17.3135,17.2826,17.2826,27700.0
2009-11-05 10:30:00,22.32,22.38,22.32,22.36,45000.0,17.2903,17.3368,17.2903,17.3213,45000.0
2009-11-05 10:35:00,22.35,22.47,22.34,22.45,59300.0,17.3135,17.4065,17.3058,17.391,59300.0
2009-11-05 10:40:00,22.44,22.51,22.43,22.44,57100.0,17.3833,17.4375,17.3755,17.3833,57100.0
2009-11-05 10:45:00,22.44,22.51,22.41,22.45,34800.0,17.3833,17.4375,17.36,17.391,34800.0
2009-11-05 10:50:00,22.45,22.48,22.41,22.45,47200.0,17.391,17.4142,17.36,17.391,47200.0
2009-11-05 10:55:00,22.44,22.49,22.44,22.45,20600.0,17.3833,17.422,17.3833,17.391,20600.0
2009-11-05 11:00:00,22.46,22.47,22.45,22.46,40900.0,17.3987,17.4065,17.391,17.3987,40900.0
2009-11-05 11:05:00,22.47,22.47,22.45,22.46,12300.0,17.4065,17.4065,17.391,17.3987,12300.0
2009-11-05 11:10:00,22.47,22.47,22.39,22.4,14500.0,17.4065,17.4065,17.3445,17.3523,14500.0
2009-11-05 11:15:00,22.4,22.42,22.36,22.39,23300.0,17.3523,17.3678,17.3213,17.3445,23300.0
2009-11-05 11:20:00,22.38,22.41,22.38,22.39,65800.0,17.3368,17.36,17.3368,17.3445,65800.0
2009-11-05 11:25:00,22.38,22.4,22.36,22.39,20400.0,17.3368,17.3523,17.3213,17.3445,20400.0
2009-11-05 11:30:00,22.38,22.38,22.35,22.38,17400.0,17.3368,17.3368,17.3135,17.3368,17400.0
2009-11-05 11:35:00,22.37,22.42,22.37,22.4,11700.0,17.329,17.3678,17.329,17.3523,11700.0
2009-11-05 11:40:00,22.39,22.41,22.36,22.37,18000.0,17.3445,17.36,17.3213,17.329,18000.0
2009-11-05 11:45:00,22.37,22.38,22.33,22.33,13000.0,17.329,17.3368,17.298,17.298,13000.0
2009-11-05 11:50:00,22.34,22.35,22.31,22.31,15600.0,17.3058,17.3135,17.2826,17.2826,15600.0
2009-11-05 11:55:00,22.33,22.33,22.32,22.32,3800.0,17.298,17.298,17.2903,17.2903,3800.0
2009-11-05 12:00:00,22.31,22.33,22.31,22.33,5700.0,17.2826,17.298,17.2826,17.298,5700.0
2009-11-05 12:05:00,22.33,22.34,22.3,22.3,20700.0,17.298,17.3058,17.2748,17.2748,20700.0
2009-11-05 12:10:00,22.31,22.35,22.29,22.34,35100.0,17.2826,17.3135,17.2671,17.3058,35100.0
2009-11-05 12:15:00,22.34,22.34,22.31,22.32,12000.0,17.3058,17.3058,17.2826,17.2903,12000.0
2009-11-05 12:20:00,22.32,22.32,22.27,22.27,18300.0,17.2903,17.2903,17.2516,17.2516,18300.0
2009-11-05 12:25:00,22.27,22.28,22.24,22.26,19000.0,17.2516,17.2593,17.2283,17.2438,19000.0
2009-11-05 12:30:00,22.26,22.32,22.26,22.29,14400.0,17.2438,17.2903,17.2438,17.2671,14400.0
2009-11-05 12:35:00,22.3,22.3,22.28,22.28,4900.0,17.2748,17.2748,17.2593,17.2593,4900.0
2009-11-05 12:40:00,22.29,22.29,22.27,22.28,21100.0,17.2671,17.2671,17.2516,17.2593,21100.0
2009-11-05 12:45:00,22.29,22.31,22.28,22.28,25200.0,17.2671,17.2826,17.2593,17.2593,25200.0
2009-11-05 12:50:00,22.28,22.31,22.28,22.3,20900.0,17.2593,17.2826,17.2593,17.2748,20900.0
2009-11-05 12:55:00,22.3,22.38,22.29,22.37,17500.0,17.2748,17.3368,17.2671,17.329,17500.0
2009-11-05 13:00:00,22.38,22.41,22.36,22.4,60500.0,17.3368,17.36,17.3213,17.3523,60500.0
2009-11-05 13:05:00,22.39,22.41,22.37,22.38,38500.0,17.3445,17.36,17.329,17.3368,38500.0
2009-11-05 13:10:00,22.37,22.43,22.37,22.42,29600.0,17.329,17.3755,17.329,17.3678,29600.0
2009-11-05 13:15:00,22.43,22.46,22.42,22.45,39400.0,17.3755,17.3987,17.3678,17.391,39400.0
2009-11-05 13:20:00,22.45,22.45,22.4,22.41,66300.0,17.391,17.391,17.3523,17.36,66300.0
2009-11-05 13:25:00,22.4,22.41,22.4,22.41,7500.0,17.3523,17.36,17.3523,17.36,7500.0
2009-11-05 13:30:00,22.4,22.43,22.4,22.42,13800.0,17.3523,17.3755,17.3523,17.3678,13800.0
2009-11-05 13:35:00,22.43,22.44,22.41,22.42,20800.0,17.3755,17.3833,17.36,17.3678,20800.0
2009-11-05 13:40:00,22.43,22.44,22.42,22.43,12600.0,17.3755,17.3833,17.3678,17.3755,12600.0
2009-11-05 13:45:00,22.43,22.46,22.43,22.45,22100.0,17.3755,17.3987,17.3755,17.391,22100.0
2009-11-05 13:50:00,22.45,22.45,22.4,22.4,23100.0,17.391,17.391,17.3523,17.3523,23100.0
2009-11-05 13:55:00,22.4,22.42,22.4,22.4,25800.0,17.3523,17.3678,17.3523,17.3523,25800.0
2009-11-05 14:00:00,22.41,22.42,22.4,22.4,15200.0,17.36,17.3678,17.3523,17.3523,15200.0
2009-11-05 14:05:00,22.41,22.41,22.4,22.41,13600.0,17.36,17.36,17.3523,17.36,13600.0
2009-11-05 14:10:00,22.4,22.41,22.4,22.41,7700.0,17.3523,17.36,17.3523,17.36,7700.0
2009-11-05 14:15:00,22.4,22.41,22.4,22.41,7600.0,17.3523,17.36,17.3523,17.36,7600.0
2009-11-05 14:20:00,22.41,22.42,22.4,22.4,46800.0,17.36,17.3678,17.3523,17.3523,46800.0
2009-11-05 14:25:00,22.41,22.43,22.4,22.42,14700.0,17.36,17.3755,17.3523,17.3678,14700.0
2009-11-05 14:30:00,22.43,22.43,22.42,22.42,5200.0,17.3755,17.3755,17.3678,17.3678,5200.0
2009-11-05 14:35:00,22.43,22.43,22.41,22.41,42800.0,17.3755,17.3755,17.36,17.36,42800.0
2009-11-05 14:40:00,22.42,22.42,22.41,22.42,20800.0,17.3678,17.3678,17.36,17.3678,20800.0
2009-11-05 14:45:00,22.42,22.43,22.41,22.42,28800.0,17.3678,17.3755,17.36,17.3678,28800.0
2009-11-05 14:50:00,22.42,22.47,22.42,22.47,19900.0,17.3678,17.4065,17.3678,17.4065,19900.0
2009-11-05 14:55:00,22.47,22.49,22.45,22.46,30600.0,17.4065,17.422,17.391,17.3987,30600.0
2009-11-05 15:00:00,22.45,22.46,22.41,22.41,36300.0,17.391,17.3987,17.36,17.36,36300.0
2009-11-05 15:05:00,22.41,22.44,22.41,22.44,26500.0,17.36,17.3833,17.36,17.3833,26500.0
2009-11-05 15:10:00,22.43,22.44,22.43,22.44,29700.0,17.3755,17.3833,17.3755,17.3833,29700.0
2009-11-05 15:15:00,22.44,22.45,22.42,22.45,51900.0,17.3833,17.391,17.3678,17.391,51900.0
2009-11-05 15:20:00,22.45,22.46,22.42,22.45,78800.0,17.391,17.3987,17.3678,17.391,78800.0
2009-11-05 15:25:00,22.45,22.46,22.44,22.44,42000.0,17.391,17.3987,17.3833,17.3833,42000.0
2009-11-05 15:30:00,22.44,22.46,22.43,22.46,36000.0,17.3833,17.3987,17.3755,17.3987,36000.0
2009-11-05 15:35:00,22.46,22.47,22.44,22.45,58000.0,17.3987,17.4065,17.3833,17.391,58000.0
2009-11-05 15:40:00,22.45,22.48,22.44,22.48,67000.0,17.391,17.4142,17.3833,17.4142,67000.0
2009-11-05 15:45:00,22.48,22.51,22.47,22.51,57500.0,17.4142,17.4375,17.4065,17.4375,57500.0
2009-11-05 15:50:00,22.5,22.54,22.5,22.53,153600.0,17.4297,17.4607,17.4297,17.453,153600.0
2009-11-05 15:55:00,22.53,22.54,22.52,22.53,158100.0,17.453,17.4607,17.4452,17.453,158100.0
2009-11-06 09:30:00,22.53,22.53,22.38,22.4,32100.0,17.453,17.453,17.3368,17.3523,32100.0
2009-11-06 09:35:00,22.41,22.52,22.41,22.5,23500.0,17.36,17.4452,17.36,17.4297,23500.0
2009-11-06 09:40:00,22.5,22.54,22.44,22.45,29900.0,17.4297,17.4607,17.3833,17.391,29900.0
2009-11-06 09:45:00,22.45,22.54,22.45,22.5,37700.0,17.391,17.4607,17.391,17.4297,37700.0
2009-11-06 09:50:00,22.51,22.59,22.5,22.58,22400.0,17.4375,17.4995,17.4297,17.4917,22400.0
2009-11-06 09:55:00,22.58,22.65,22.58,22.6,23300.0,17.4917,17.5459,17.4917,17.5072,23300.0
2009-11-06 10:00:00,22.6,22.66,22.57,22.57,35600.0,17.5072,17.5537,17.484,17.484,35600.0
2009-11-06 10:05:00,22.57,22.64,22.54,22.6,32700.0,17.484,17.5382,17.4607,17.5072,32700.0
2009-11-06 10:10:00,22.59,22.59,22.54,22.55,17800.0,17.4995,17.4995,17.4607,17.4685,17800.0
2009-11-06 10:15:00,22.55,22.56,22.53,22.55,13400.0,17.4685,17.4762,17.453,17.4685,13400.0
2009-11-06 10:20:00,22.53,22.53,22.45,22.46,24900.0,17.453,17.453,17.391,17.3987,24900.0
2009-11-06 10:25:00,22.47,22.48,22.39,22.39,20200.0,17.4065,17.4142,17.3445,17.3445,20200.0
2009-11-06 10:30:00,22.39,22.44,22.34,22.44,25800.0,17.3445,17.3833,17.3058,17.3833,25800.0
2009-11-06 10:35:00,22.44,22.45,22.37,22.39,19700.0,17.3833,17.391,17.329,17.3445,19700.0
2009-11-06 10:40:00,22.38,22.43,22.36,22.37,18400.0,17.3368,17.3755,17.3213,17.329,18400.0
2009-11-06 10:45:00,22.37,22.42,22.32,22.4,20000.0,17.329,17.3678,17.2903,17.3523,20000.0
2009-11-06 10:50:00,22.4,22.41,22.36,22.38,19400.0,17.3523,17.36,17.3213,17.3368,19400.0
2009-11-06 10:55:00,22.38,22.4,22.36,22.36,14500.0,17.3368,17.3523,17.3213,17.3213,14500.0
2009-11-06 11:00:00,22.37,22.38,22.34,22.35,22100.0,17.329,17.3368,17.3058,17.3135,22100.0
2009-11-06 11:05:00,22.35,22.38,22.33,22.38,52600.0,17.3135,17.3368,17.298,17.3368,52600.0
2009-11-06 11:10:00,22.37,22.38,22.31,22.31,36600.0,17.329,17.3368,17.2826,17.2826,36600.0
2009-11-06 11:15:00,22.32,22.34,22.31,22.34,19000.0,17.2903,17.3058,17.2826,17.3058,19000.0
2009-11-06 11:20:00,22.34,22.35,22.29,22.3,27800.0,17.3058,17.3135,17.2671,17.2748,27800.0
2009-11-06 11:25:00,22.3,22.33,22.28,22.3,42600.0,17.2748,17.298,17.2593,17.2748,42600.0
2009-11-06 11:30:00,22.29,22.3,22.28,22.28,34200.0,17.2671,17.2748,17.2593,17.2593,34200.0
2009-11-06 11:35:00,22.28,22.29,22.28,22.28,15400.0,17.2593,17.2671,17.2593,17.2593,15400.0
2009-11-06 11:40:00,22.28,22.34,22.28,22.32,38500.0,17.2593,17.3058,17.2593,17.2903,38500.0
2009-11-06 11:45:00,22.32,22.32,22.28,22.28,23100.0,17.2903,17.2903,17.2593,17.2593,23100.0
2009-11-06 11:50:00,22.28,22.33,22.28,22.32,28900.0,17.2593,17.298,17.2593,17.2903,28900.0
2009-11-06 11:55:00,22.32,22.32,22.28,22.28,30400.0,17.2903,17.2903,17.2593,17.2593,30400.0
2009-11-06 12:00:00,22.28,22.31,22.28,22.3,26700.0,17.2593,17.2826,17.2593,17.2748,26700.0
2009-11-06 12:05:00,22.3,22.31,22.3,22.3,9100.0,17.2748,17.2826,17.2748,17.2748,9100.0
2009-11-06 12:10:00,22.31,22.33,22.3,22.32,36700.0,17.2826,17.298,17.2748,17.2903,36700.0
2009-11-06 12:15:00,22.32,22.33,22.29,22.3,19800.0,17.2903,17.298,17.2671,17.2748,19800.0
2009-11-06 12:20:00,22.29,22.31,22.29,22.31,35400.0,17.2671,17.2826,17.2671,17.2826,35400.0
2009-11-06 12:25:00,22.3,22.32,22.29,22.29,40700.0,17.2748,17.2903,17.2671,17.2671,40700.0
2009-11-06 12:30:00,22.29,22.31,22.29,22.3,23000.0,17.2671,17.2826,17.2671,17.2748,23000.0
2009-11-06 12:35:00,22.31,22.33,22.3,22.32,83900.0,17.2826,17.298,17.2748,17.2903,83900.0
2009-11-06 12:40:00,22.32,22.33,22.31,22.31,15800.0,17.2903,17.298,17.2826,17.2826,15800.0
2009-11-06 12:45:00,22.31,22.31,22.24,22.25,40300.0,17.2826,17.2826,17.2283,17.2361,40300.0
2009-11-06 12:50:00,22.25,22.31,22.24,22.25,55900.0,17.2361,17.2826,17.2283,17.2361,55900.0
2009-11-06 12:55:00,22.25,22.27,22.24,22.24,22700.0,17.2361,17.2516,17.2283,17.2283,22700.0
2009-11-06 13:00:00,22.25,22.25,22.24,22.24,10400.0,17.2361,17.2361,17.2283,17.2283,10400.0
2009-11-06 13:05:00,22.24,22.26,22.23,22.23,23100.0,17.2283,17.2438,17.2206,17.2206,23100.0
2009-11-06 13:10:00,22.24,22.26,22.23,22.26,20100.0,17.2283,17.2438,17.2206,17.2438,20100.0
2009-11-06 13:15:00,22.25,22.27,22.25,22.25,28900.0,17.2361,17.2516,17.2361,17.2361,28900.0
2009-11-06 13:20:00,22.25,22.27,22.24,22.24,22700.0,17.2361,17.2516,17.2283,17.2283,22700.0
2009-11-06 13:25:00,22.24,22.25,22.22,22.23,41200.0,17.2283,17.2361,17.2128,17.2206,41200.0
2009-11-06 13:30:00,22.24,22.25,22.23,22.24,48500.0,17.2283,17.2361,17.2206,17.2283,48500.0
2009-11-06 13:35:00,22.24,22.26,22.22,22.23,56500.0,17.2283,17.2438,17.2128,17.2206,56500.0
2009-11-06 13:40:00,22.23,22.24,22.22,22.22,31600.0,17.2206,17.2283,17.2128,17.2128,31600.0
2009-11-06 13:45:00,22.23,22.24,22.18,22.18,70500.0,17.2206,17.2283,17.1818,17.1818,70500.0
2009-11-06 13:50:00,22.18,22.2,22.17,22.17,57000.0,17.1818,17.1973,17.1741,17.1741,57000.0
2009-11-06 13:55:00,22.18,22.18,22.17,22.18,27900.0,17.1818,17.1818,17.1741,17.1818,27900.0
2009-11-06 14:00:00,22.17,22.18,22.16,22.16,77100.0,17.1741,17.1818,17.1664,17.1664,77100.0
2009-11-06 14:05:00,22.17,22.19,22.14,22.19,60200.0,17.1741,17.1896,17.1509,17.1896,60200.0
2009-11-06 14:10:00,22.19,22.26,22.19,22.26,23000.0,17.1896,17.2438,17.1896,17.2438,23000.0
2009-11-06 14:15:00,22.26,22.3,22.25,22.3,23600.0,17.2438,17.2748,17.2361,17.2748,23600.0
2009-11-06 14:20:00,22.3,22.3,22.29,22.3,12800.0,17.2748,17.2748,17.2671,17.2748,12800.0
2009-11-06 14:25:00,22.3,22.33,22.26,22.3,46700.0,17.2748,17.298,17.2438,17.2748,46700.0
2009-11-06 14:30:00,22.3,22.33,22.3,22.33,20100.0,17.2748,17.298,17.2748,17.298,20100.0
2009-11-06 14:35:00,22.33,22.38,22.33,22.38,14600.0,17.298,17.3368,17.298,17.3368,14600.0
2009-11-06 14:40:00,22.38,22.4,22.38,22.4,14300.0,17.3368,17.3523,17.3368,17.3523,14300.0
2009-11-06 14:45:00,22.4,22.42,22.39,22.42,15200.0,17.3523,17.3678,17.3445,17.3678,15200.0
2009-11-06 14:50:00,22.42,22.42,22.37,22.37,25200.0,17.3678,17.3678,17.329,17.329,25200.0
2009-11-06 14:55:00,22.37,22.41,22.37,22.41,24600.0,17.329,17.36,17.329,17.36,24600.0
2009-11-06 15:00:00,22.41,22.41,22.36,22.4,39100.0,17.36,17.36,17.3213,17.3523,39100.0
2009-11-06 15:05:00,22.4,22.41,22.36,22.36,30700.0,17.3523,17.36,17.3213,17.3213,30700.0
2009-11-06 15:10:00,22.37,22.4,22.36,22.4,20200.0,17.329,17.3523,17.3213,17.3523,20200.0
2009-11-06 15:15:00,22.4,22.42,22.39,22.41,31700.0,17.3523,17.3678,17.3445,17.36,31700.0
2009-11-06 15:20:00,22.42,22.45,22.41,22.42,37500.0,17.3678,17.391,17.36,17.3678,37500.0
2009-11-06 15:25:00,22.41,22.45,22.41,22.44,33100.0,17.36,17.391,17.36,17.3833,33100.0
2009-11-06 15:30:00,22.44,22.44,22.43,22.44,1100.0,17.3833,17.3833,17.3755,17.3833,1100.0
2009-11-06 15:35:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-06 15:40:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-06 15:45:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-06 15:50:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-06 15:55:00,22.44,22.44,22.44,22.44,0.0,17.3833,17.3833,17.3833,17.3833,0.0
2009-11-09 09:30:00,22.5,22.56,22.39,22.39,26300.0,17.4297,17.4762,17.3445,17.3445,26300.0
2009-11-09 09:35:00,22.39,22.58,22.39,22.57,20500.0,17.3445,17.4917,17.3445,17.484,20500.0
2009-11-09 09:40:00,22.59,22.62,22.51,22.51,52400.0,17.4995,17.5227,17.4375,17.4375,52400.0
2009-11-09 09:45:00,22.53,22.59,22.48,22.51,17300.0,17.453,17.4995,17.4142,17.4375,17300.0
2009-11-09 09:50:00,22.52,22.57,22.47,22.56,59300.0,17.4452,17.484,17.4065,17.4762,59300.0
2009-11-09 09:55:00,22.57,22.58,22.47,22.51,44000.0,17.484,17.4917,17.4065,17.4375,44000.0
2009-11-09 10:00:00,22.53,22.6,22.53,22.56,32300.0,17.453,17.5072,17.453,17.4762,32300.0
2009-11-09 10:05:00,22.56,22.61,22.54,22.59,46900.0,17.4762,17.5149,17.4607,17.4995,46900.0
2009-11-09 10:10:00,22.59,22.63,22.59,22.61,35700.0,17.4995,17.5304,17.4995,17.5149,35700.0
2009-11-09 10:15:00,22.61,22.65,22.6,22.61,21500.0,17.5149,17.5459,17.5072,17.5149,21500.0
2009-11-09 10:20:00,22.61,22.64,22.6,22.64,11300.0,17.5149,17.5382,17.5072,17.5382,11300.0
2009-11-09 10:25:00,22.63,22.66,22.63,22.63,31300.0,17.5304,17.5537,17.5304,17.5304,31300.0
2009-11-09 10:30:00,22.63,22.66,22.61,22.66,23600.0,17.5304,17.5537,17.5149,17.5537,23600.0
2009-11-09 10:35:00,22.66,22.67,22.61,22.63,24700.0,17.5537,17.5614,17.5149,17.5304,24700.0
2009-11-09 10:40:00,22.62,22.68,22.62,22.65,21300.0,17.5227,17.5692,17.5227,17.5459,21300.0
2009-11-09 10:45:00,22.65,22.65,22.62,22.63,18300.0,17.5459,17.5459,17.5227,17.5304,18300.0
2009-11-09 10:50:00,22.63,22.66,22.63,22.63,26300.0,17.5304,17.5537,17.5304,17.5304,26300.0
2009-11-09 10:55:00,22.63,22.64,22.59,22.62,30200.0,17.5304,17.5382,17.4995,17.5227,30200.0
2009-11-09 11:00:00,22.63,22.63,22.59,22.59,19100.0,17.5304,17.5304,17.4995,17.4995,19100.0
2009-11-09 11:05:00,22.59,22.6,22.54,22.57,48100.0,17.4995,17.5072,17.4607,17.484,48100.0
2009-11-09 11:10:00,22.58,22.58,22.54,22.54,36100.0,17.4917,17.4917,17.4607,17.4607,36100.0
2009-11-09 11:15:00,22.54,22.61,22.54,22.56,66300.0,17.4607,17.5149,17.4607,17.4762,66300.0
2009-11-09 11:20:00,22.57,22.57,22.54,22.56,18400.0,17.484,17.484,17.4607,17.4762,18400.0
2009-11-09 11:25:00,22.57,22.61,22.56,22.61,12700.0,17.484,17.5149,17.4762,17.5149,12700.0
2009-11-09 11:30:00,22.61,22.62,22.58,22.59,15700.0,17.5149,17.5227,17.4917,17.4995,15700.0
2009-11-09 11:35:00,22.59,22.62,22.59,22.61,6200.0,17.4995,17.5227,17.4995,17.5149,6200.0
2009-11-09 11:40:00,22.61,22.64,22.61,22.64,8600.0,17.5149,17.5382,17.5149,17.5382,8600.0
2009-11-09 11:45:00,22.64,22.67,22.64,22.66,35600.0,17.5382,17.5614,17.5382,17.5537,35600.0
2009-11-09 11:50:00,22.67,22.67,22.64,22.66,37900.0,17.5614,17.5614,17.5382,17.5537,37900.0
2009-11-09 11:55:00,22.66,22.66,22.65,22.65,3600.0,17.5537,17.5537,17.5459,17.5459,3600.0
2009-11-09 12:00:00,22.65,22.65,22.63,22.63,8400.0,17.5459,17.5459,17.5304,17.5304,8400.0
2009-11-09 12:05:00,22.64,22.67,22.63,22.67,19000.0,17.5382,17.5614,17.5304,17.5614,19000.0
2009-11-09 12:10:00,22.66,22.67,22.65,22.67,12400.0,17.5537,17.5614,17.5459,17.5614,12400.0
2009-11-09 12:15:00,22.67,22.67,22.65,22.65,14800.0,17.5614,17.5614,17.5459,17.5459,14800.0
2009-11-09 12:20:00,22.66,22.67,22.63,22.64,22900.0,17.5537,17.5614,17.5304,17.5382,22900.0
2009-11-09 12:25:00,22.63,22.65,22.6,22.6,53200.0,17.5304,17.5459,17.5072,17.5072,53200.0
2009-11-09 12:30:00,22.61,22.61,22.6,22.61,4300.0,17.5149,17.5149,17.5072,17.5149,4300.0
2009-11-09 12:35:00,22.6,22.62,22.6,22.62,4500.0,17.5072,17.5227,17.5072,17.5227,4500.0
2009-11-09 12:40:00,22.61,22.66,22.61,22.64,14800.0,17.5149,17.5537,17.5149,17.5382,14800.0
2009-11-09 12:45:00,22.64,22.67,22.64,22.65,5900.0,17.5382,17.5614,17.5382,17.5459,5900.0
2009-11-09 12:50:00,22.65,22.67,22.64,22.67,8000.0,17.5459,17.5614,17.5382,17.5614,8000.0
2009-11-09 12:55:00,22.66,22.7,22.66,22.7,10000.0,17.5537,17.5847,17.5537,17.5847,10000.0
2009-11-09 13:00:00,22.7,22.74,22.7,22.74,17000.0,17.5847,17.6157,17.5847,17.6157,17000.0
2009-11-09 13:05:00,22.74,22.75,22.73,22.74,13000.0,17.6157,17.6234,17.6079,17.6157,13000.0
2009-11-09 13:10:00,22.73,22.75,22.73,22.75,7100.0,17.6079,17.6234,17.6079,17.6234,7100.0
2009-11-09 13:15:00,22.74,22.75,22.69,22.74,19900.0,17.6157,17.6234,17.5769,17.6157,19900.0
2009-11-09 13:20:00,22.74,22.74,22.69,22.69,30000.0,17.6157,17.6157,17.5769,17.5769,30000.0
2009-11-09 13:25:00,22.7,22.72,22.69,22.71,12500.0,17.5847,17.6002,17.5769,17.5924,12500.0
2009-11-09 13:30:00,22.71,22.71,22.69,22.7,30900.0,17.5924,17.5924,17.5769,17.5847,30900.0
2009-11-09 13:35:00,22.69,22.73,22.68,22.73,23500.0,17.5769,17.6079,17.5692,17.6079,23500.0
2009-11-09 13:40:00,22.73,22.73,22.72,22.72,15600.0,17.6079,17.6079,17.6002,17.6002,15600.0
2009-11-09 13:45:00,22.73,22.75,22.72,22.75,25800.0,17.6079,17.6234,17.6002,17.6234,25800.0
2009-11-09 13:50:00,22.75,22.75,22.72,22.73,17800.0,17.6234,17.6234,17.6002,17.6079,17800.0
2009-11-09 13:55:00,22.72,22.73,22.69,22.7,19900.0,17.6002,17.6079,17.5769,17.5847,19900.0
2009-11-09 14:00:00,22.7,22.71,22.68,22.68,13500.0,17.5847,17.5924,17.5692,17.5692,13500.0
2009-11-09 14:05:00,22.68,22.74,22.68,22.74,43300.0,17.5692,17.6157,17.5692,17.6157,43300.0
2009-11-09 14:10:00,22.74,22.76,22.73,22.75,12200.0,17.6157,17.6311,17.6079,17.6234,12200.0
2009-11-09 14:15:00,22.75,22.76,22.74,22.74,62600.0,17.6234,17.6311,17.6157,17.6157,62600.0
2009-11-09 14:20:00,22.75,22.76,22.74,22.75,17400.0,17.6234,17.6311,17.6157,17.6234,17400.0
2009-11-09 14:25:00,22.76,22.81,22.75,22.8,88300.0,17.6311,17.6699,17.6234,17.6621,88300.0
2009-11-09 14:30:00,22.81,22.82,22.8,22.81,19200.0,17.6699,17.6776,17.6621,17.6699,19200.0
2009-11-09 14:35:00,22.81,22.83,22.81,22.83,17000.0,17.6699,17.6854,17.6699,17.6854,17000.0
2009-11-09 14:40:00,22.83,22.84,22.83,22.84,4800.0,17.6854,17.6931,17.6854,17.6931,4800.0
2009-11-09 14:45:00,22.84,22.85,22.83,22.83,18500.0,17.6931,17.7009,17.6854,17.6854,18500.0
2009-11-09 14:50:00,22.83,22.87,22.83,22.86,14300.0,17.6854,17.7164,17.6854,17.7086,14300.0
2009-11-09 14:55:00,22.86,22.89,22.85,22.87,48800.0,17.7086,17.7319,17.7009,17.7164,48800.0
2009-11-09 15:00:00,22.87,22.89,22.85,22.85,46600.0,17.7164,17.7319,17.7009,17.7009,46600.0
2009-11-09 15:05:00,22.85,22.85,22.82,22.83,28300.0,17.7009,17.7009,17.6776,17.6854,28300.0
2009-11-09 15:10:00,22.84,22.85,22.83,22.84,14700.0,17.6931,17.7009,17.6854,17.6931,14700.0
2009-11-09 15:15:00,22.84,22.85,22.83,22.83,14900.0,17.6931,17.7009,17.6854,17.6854,14900.0
2009-11-09 15:20:00,22.83,22.86,22.83,22.84,16400.0,17.6854,17.7086,17.6854,17.6931,16400.0
2009-11-09 15:25:00,22.85,22.85,22.82,22.83,26600.0,17.7009,17.7009,17.6776,17.6854,26600.0
2009-11-09 15:30:00,22.84,22.86,22.82,22.83,30700.0,17.6931,17.7086,17.6776,17.6854,30700.0
2009-11-09 15:35:00,22.82,22.83,22.8,22.8,41900.0,17.6776,17.6854,17.6621,17.6621,41900.0
2009-11-09 15:40:00,22.81,22.84,22.8,22.84,59000.0,17.6699,17.6931,17.6621,17.6931,59000.0
2009-11-09 15:45:00,22.83,22.89,22.83,22.87,86700.0,17.6854,17.7319,17.6854,17.7164,86700.0
2009-11-09 15:50:00,22.88,22.93,22.88,22.93,95600.0,17.7241,17.7628,17.7241,17.7628,95600.0
2009-11-09 15:55:00,22.93,22.95,22.92,22.95,199500.0,17.7628,17.7783,17.7551,17.7783,199500.0
2009-11-10 09:30:00,22.82,22.94,22.75,22.94,50300.0,17.6776,17.7706,17.6234,17.7706,50300.0
2009-11-10 09:35:00,22.93,22.94,22.79,22.8,82200.0,17.7628,17.7706,17.6544,17.6621,82200.0
2009-11-10 09:40:00,22.81,22.87,22.75,22.8,44800.0,17.6699,17.7164,17.6234,17.6621,44800.0
2009-11-10 09:45:00,22.81,22.86,22.76,22.8,48000.0,17.6699,17.7086,17.6311,17.6621,48000.0
2009-11-10 09:50:00,22.79,22.84,22.78,22.8,20800.0,17.6544,17.6931,17.6466,17.6621,20800.0
2009-11-10 09:55:00,22.79,22.82,22.78,22.78,13900.0,17.6544,17.6776,17.6466,17.6466,13900.0
2009-11-10 10:00:00,22.78,22.8,22.75,22.76,32900.0,17.6466,17.6621,17.6234,17.6311,32900.0
2009-11-10 10:05:00,22.77,22.8,22.75,22.77,31100.0,17.6389,17.6621,17.6234,17.6389,31100.0
2009-11-10 10:10:00,22.77,22.8,22.77,22.77,19800.0,17.6389,17.6621,17.6389,17.6389,19800.0
2009-11-10 10:15:00,22.78,22.81,22.75,22.79,17000.0,17.6466,17.6699,17.6234,17.6544,17000.0
2009-11-10 10:20:00,22.8,22.8,22.77,22.77,11200.0,17.6621,17.6621,17.6389,17.6389,11200.0
2009-11-10 10:25:00,22.77,22.8,22.77,22.79,18700.0,17.6389,17.6621,17.6389,17.6544,18700.0
2009-11-10 10:30:00,22.79,22.8,22.71,22.71,46200.0,17.6544,17.6621,17.5924,17.5924,46200.0
2009-11-10 10:35:00,22.72,22.72,22.69,22.69,17300.0,17.6002,17.6002,17.5769,17.5769,17300.0
2009-11-10 10:40:00,22.69,22.71,22.68,22.68,23800.0,17.5769,17.5924,17.5692,17.5692,23800.0
2009-11-10 10:45:00,22.69,22.69,22.66,22.68,49800.0,17.5769,17.5769,17.5537,17.5692,49800.0
2009-11-10 10:50:00,22.68,22.7,22.67,22.69,41700.0,17.5692,17.5847,17.5614,17.5769,41700.0
2009-11-10 10:55:00,22.69,22.71,22.66,22.66,46300.0,17.5769,17.5924,17.5537,17.5537,46300.0
2009-11-10 11:00:00,22.65,22.67,22.65,22.66,24500.0,17.5459,17.5614,17.5459,17.5537,24500.0
2009-11-10 11:05:00,22.66,22.66,22.65,22.66,30600.0,17.5537,17.5537,17.5459,17.5537,30600.0
2009-11-10 11:10:00,22.65,22.67,22.65,22.66,44500.0,17.5459,17.5614,17.5459,17.5537,44500.0
2009-11-10 11:15:00,22.67,22.69,22.66,22.68,17300.0,17.5614,17.5769,17.5537,17.5692,17300.0
2009-11-10 11:20:00,22.68,22.7,22.68,22.68,23900.0,17.5692,17.5847,17.5692,17.5692,23900.0
2009-11-10 11:25:00,22.68,22.72,22.68,22.71,46500.0,17.5692,17.6002,17.5692,17.5924,46500.0
2009-11-10 11:30:00,22.71,22.75,22.71,22.75,29300.0,17.5924,17.6234,17.5924,17.6234,29300.0
2009-11-10 11:35:00,22.75,22.83,22.75,22.83,53800.0,17.6234,17.6854,17.6234,17.6854,53800.0
2009-11-10 11:40:00,22.83,22.86,22.83,22.86,34200.0,17.6854,17.7086,17.6854,17.7086,34200.0
2009-11-10 11:45:00,22.86,22.86,22.85,22.86,4500.0,17.7086,17.7086,17.7009,17.7086,4500.0
2009-11-10 11:50:00,22.85,22.86,22.81,22.81,12400.0,17.7009,17.7086,17.6699,17.6699,12400.0
2009-11-10 11:55:00,22.82,22.82,22.8,22.8,17400.0,17.6776,17.6776,17.6621,17.6621,17400.0
2009-11-10 12:00:00,22.81,22.81,22.79,22.79,16100.0,17.6699,17.6699,17.6544,17.6544,16100.0
2009-11-10 12:05:00,22.8,22.8,22.79,22.8,19100.0,17.6621,17.6621,17.6544,17.6621,19100.0
2009-11-10 12:10:00,22.8,22.8,22.78,22.78,42000.0,17.6621,17.6621,17.6466,17.6466,42000.0
2009-11-10 12:15:00,22.79,22.79,22.78,22.78,3400.0,17.6544,17.6544,17.6466,17.6466,3400.0
2009-11-10 12:20:00,22.78,22.8,22.77,22.77,88800.0,17.6466,17.6621,17.6389,17.6389,88800.0
2009-11-10 12:25:00,22.78,22.8,22.77,22.77,41000.0,17.6466,17.6621,17.6389,17.6389,41000.0
2009-11-10 12:30:00,22.77,22.8,22.77,22.79,5600.0,17.6389,17.6621,17.6389,17.6544,5600.0
2009-11-10 12:35:00,22.8,22.8,22.79,22.79,7100.0,17.6621,17.6621,17.6544,17.6544,7100.0
2009-11-10 12:40:00,22.79,22.8,22.77,22.78,28500.0,17.6544,17.6621,17.6389,17.6466,28500.0
2009-11-10 12:45:00,22.77,22.78,22.77,22.77,4500.0,17.6389,17.6466,17.6389,17.6389,4500.0
2009-11-10 12:50:00,22.78,22.78,22.77,22.77,9100.0,17.6466,17.6466,17.6389,17.6389,9100.0
2009-11-10 12:55:00,22.78,22.79,22.77,22.78,13200.0,17.6466,17.6544,17.6389,17.6466,13200.0
2009-11-10 13:00:00,22.78,22.79,22.77,22.78,17200.0,17.6466,17.6544,17.6389,17.6466,17200.0
2009-11-10 13:05:00,22.78,22.79,22.78,22.78,3800.0,17.6466,17.6544,17.6466,17.6466,3800.0
2009-11-10 13:10:00,22.78,22.83,22.78,22.81,21000.0,17.6466,17.6854,17.6466,17.6699,21000.0
2009-11-10 13:15:00,22.81,22.83,22.8,22.83,14900.0,17.6699,17.6854,17.6621,17.6854,14900.0
2009-11-10 13:20:00,22.82,22.82,22.8,22.82,14800.0,17.6776,17.6776,17.6621,17.6776,14800.0
2009-11-10 13:25:00,22.82,22.85,22.81,22.84,14600.0,17.6776,17.7009,17.6699,17.6931,14600.0
2009-11-10 13:30:00,22.84,22.85,22.84,22.85,8500.0,17.6931,17.7009,17.6931,17.7009,8500.0
2009-11-10 13:35:00,22.85,22.87,22.84,22.86,6800.0,17.7009,17.7164,17.6931,17.7086,6800.0
2009-11-10 13:40:00,22.86,22.86,22.82,22.83,25000.0,17.7086,17.7086,17.6776,17.6854,25000.0
2009-11-10 13:45:00,22.84,22.84,22.78,22.78,15900.0,17.6931,17.6931,17.6466,17.6466,15900.0
2009-11-10 13:50:00,22.78,22.79,22.78,22.78,3900.0,17.6466,17.6544,17.6466,17.6466,3900.0
2009-11-10 13:55:00,22.78,22.79,22.78,22.79,20400.0,17.6466,17.6544,17.6466,17.6544,20400.0
2009-11-10 14:00:00,22.78,22.81,22.78,22.8,111600.0,17.6466,17.6699,17.6466,17.6621,111600.0
2009-11-10 14:05:00,22.8,22.83,22.79,22.82,26000.0,17.6621,17.6854,17.6544,17.6776,26000.0
2009-11-10 14:10:00,22.82,22.82,22.79,22.8,24300.0,17.6776,17.6776,17.6544,17.6621,24300.0
2009-11-10 14:15:00,22.8,22.81,22.79,22.8,14400.0,17.6621,17.6699,17.6544,17.6621,14400.0
2009-11-10 14:20:00,22.81,22.81,22.8,22.81,5600.0,17.6699,17.6699,17.6621,17.6699,5600.0
2009-11-10 14:25:00,22.8,22.84,22.8,22.83,27200.0,17.6621,17.6931,17.6621,17.6854,27200.0
2009-11-10 14:30:00,22.84,22.84,22.8,22.8,33900.0,17.6931,17.6931,17.6621,17.6621,33900.0
2009-11-10 14:35:00,22.8,22.81,22.8,22.81,35300.0,17.6621,17.6699,17.6621,17.6699,35300.0
2009-11-10 14:40:00,22.81,22.82,22.81,22.82,14200.0,17.6699,17.6776,17.6699,17.6776,14200.0
2009-11-10 14:45:00,22.82,22.82,22.81,22.81,21700.0,17.6776,17.6776,17.6699,17.6699,21700.0
2009-11-10 14:50:00,22.81,22.82,22.81,22.81,40700.0,17.6699,17.6776,17.6699,17.6699,40700.0
2009-11-10 14:55:00,22.82,22.83,22.81,22.82,23000.0,17.6776,17.6854,17.6699,17.6776,23000.0
2009-11-10 15:00:00,22.82,22.83,22.81,22.82,20700.0,17.6776,17.6854,17.6699,17.6776,20700.0
2009-11-10 15:05:00,22.83,22.83,22.82,22.82,4400.0,17.6854,17.6854,17.6776,17.6776,4400.0
2009-11-10 15:10:00,22.82,22.89,22.82,22.89,56000.0,17.6776,17.7319,17.6776,17.7319,56000.0
2009-11-10 15:15:00,22.89,22.93,22.89,22.92,49800.0,17.7319,17.7628,17.7319,17.7551,49800.0
2009-11-10 15:20:00,22.91,22.92,22.91,22.92,41300.0,17.7473,17.7551,17.7473,17.7551,41300.0
2009-11-10 15:25:00,22.91,22.92,22.9,22.9,22000.0,17.7473,17.7551,17.7396,17.7396,22000.0
2009-11-10 15:30:00,22.9,22.9,22.87,22.89,56800.0,17.7396,17.7396,17.7164,17.7319,56800.0
2009-11-10 15:35:00,22.88,22.89,22.86,22.86,27800.0,17.7241,17.7319,17.7086,17.7086,27800.0
2009-11-10 15:40:00,22.86,22.88,22.86,22.88,35700.0,17.7086,17.7241,17.7086,17.7241,35700.0
2009-11-10 15:45:00,22.87,22.88,22.85,22.86,30900.0,17.7164,17.7241,17.7009,17.7086,30900.0
2009-11-10 15:50:00,22.85,22.86,22.84,22.86,92900.0,17.7009,17.7086,17.6931,17.7086,92900.0
2009-11-10 15:55:00,22.86,22.91,22.85,22.9,205400.0,17.7086,17.7473,17.7009,17.7396,205400.0
2009-11-11 09:30:00,23.03,23.06,23.0,23.03,19800.0,17.8403,17.8635,17.8171,17.8403,19800.0
2009-11-11 09:35:00,23.03,23.07,23.02,23.04,23800.0,17.8403,17.8713,17.8326,17.848,23800.0
2009-11-11 09:40:00,23.04,23.06,22.97,23.0,19200.0,17.848,17.8635,17.7938,17.8171,19200.0
2009-11-11 09:45:00,22.98,23.0,22.93,22.94,51200.0,17.8016,17.8171,17.7628,17.7706,51200.0
2009-11-11 09:50:00,22.95,23.02,22.94,23.01,22500.0,17.7783,17.8326,17.7706,17.8248,22500.0
2009-11-11 09:55:00,23.01,23.07,22.99,23.0,42400.0,17.8248,17.8713,17.8093,17.8171,42400.0
2009-11-11 10:00:00,23.01,23.04,22.96,22.96,56500.0,17.8248,17.848,17.7861,17.7861,56500.0
2009-11-11 10:05:00,22.96,23.0,22.96,22.96,16500.0,17.7861,17.8171,17.7861,17.7861,16500.0
2009-11-11 10:10:00,22.96,22.97,22.94,22.95,37200.0,17.7861,17.7938,17.7706,17.7783,37200.0
2009-11-11 10:15:00,22.94,22.99,22.94,22.96,55700.0,17.7706,17.8093,17.7706,17.7861,55700.0
2009-11-11 10:20:00,22.97,22.99,22.96,22.97,36800.0,17.7938,17.8093,17.7861,17.7938,36800.0
2009-11-11 10:25:00,22.96,22.96,22.89,22.9,21900.0,17.7861,17.7861,17.7319,17.7396,21900.0
2009-11-11 10:30:00,22.91,22.92,22.88,22.89,30000.0,17.7473,17.7551,17.7241,17.7319,30000.0
2009-11-11 10:35:00,22.88,22.89,22.86,22.87,11500.0,17.7241,17.7319,17.7086,17.7164,11500.0
2009-11-11 10:40:00,22.87,22.88,22.82,22.83,21600.0,17.7164,17.7241,17.6776,17.6854,21600.0
2009-11-11 10:45:00,22.83,22.85,22.8,22.8,20800.0,17.6854,17.7009,17.6621,17.6621,20800.0
2009-11-11 10:50:00,22.8,22.81,22.75,22.79,26900.0,17.6621,17.6699,17.6234,17.6544,26900.0
2009-11-11 10:55:00,22.79,22.82,22.78,22.82,26100.0,17.6544,17.6776,17.6466,17.6776,26100.0
2009-11-11 11:00:00,22.82,22.84,22.78,22.78,18200.0,17.6776,17.6931,17.6466,17.6466,18200.0
2009-11-11 11:05:00,22.78,22.8,22.75,22.75,19500.0,17.6466,17.6621,17.6234,17.6234,19500.0
2009-11-11 11:10:00,22.76,22.8,22.75,22.76,29500.0,17.6311,17.6621,17.6234,17.6311,29500.0
2009-11-11 11:15:00,22.77,22.8,22.73,22.8,19900.0,17.6389,17.6621,17.6079,17.6621,19900.0
2009-11-11 11:20:00,22.8,22.8,22.77,22.78,16600.0,17.6621,17.6621,17.6389,17.6466,16600.0
2009-11-11 11:25:00,22.78,22.82,22.76,22.78,28300.0,17.6466,17.6776,17.6311,17.6466,28300.0
2009-11-11 11:30:00,22.77,22.79,22.75,22.79,18600.0,17.6389,17.6544,17.6234,17.6544,18600.0
2009-11-11 11:35:00,22.78,22.82,22.77,22.81,27200.0,17.6466,17.6776,17.6389,17.6699,27200.0
2009-11-11 11:40:00,22.81,22.85,22.8,22.81,20000.0,17.6699,17.7009,17.6621,17.6699,20000.0
2009-11-11 11:45:00,22.81,22.83,22.8,22.81,15500.0,17.6699,17.6854,17.6621,17.6699,15500.0
2009-11-11 11:50:00,22.8,22.81,22.72,22.75,35900.0,17.6621,17.6699,17.6002,17.6234,35900.0
2009-11-11 11:55:00,22.75,22.79,22.7,22.75,32500.0,17.6234,17.6544,17.5847,17.6234,32500.0
2009-11-11 12:00:00,22.74,22.78,22.73,22.73,19300.0,17.6157,17.6466,17.6079,17.6079,19300.0
2009-11-11 12:05:00,22.73,22.76,22.71,22.76,26000.0,17.6079,17.6311,17.5924,17.6311,26000.0
2009-11-11 12:10:00,22.75,22.76,22.72,22.72,23200.0,17.6234,17.6311,17.6002,17.6002,23200.0
2009-11-11 12:15:00,22.72,22.73,22.71,22.72,12300.0,17.6002,17.6079,17.5924,17.6002,12300.0
2009-11-11 12:20:00,22.72,22.73,22.72,22.73,4400.0,17.6002,17.6079,17.6002,17.6079,4400.0
2009-11-11 12:25:00,22.72,22.75,22.72,22.75,12500.0,17.6002,17.6234,17.6002,17.6234,12500.0
2009-11-11 12:30:00,22.75,22.77,22.75,22.77,11600.0,17.6234,17.6389,17.6234,17.6389,11600.0
2009-11-11 12:35:00,22.77,22.8,22.75,22.75,17600.0,17.6389,17.6621,17.6234,17.6234,17600.0
2009-11-11 12:40:00,22.76,22.78,22.73,22.76,14500.0,17.6311,17.6466,17.6079,17.6311,14500.0
2009-11-11 12:45:00,22.77,22.79,22.75,22.75,20400.0,17.6389,17.6544,17.6234,17.6234,20400.0
2009-11-11 12:50:00,22.76,22.77,22.75,22.77,6600.0,17.6311,17.6389,17.6234,17.6389,6600.0
2009-11-11 12:55:00,22.76,22.76,22.72,22.73,9200.0,17.6311,17.6311,17.6002,17.6079,9200.0
2009-11-11 13:00:00,22.74,22.78,22.74,22.75,15200.0,17.6157,17.6466,17.6157,17.6234,15200.0
2009-11-11 13:05:00,22.74,22.8,22.73,22.78,69400.0,17.6157,17.6621,17.6079,17.6466,69400.0
2009-11-11 13:10:00,22.77,22.79,22.74,22.78,24200.0,17.6389,17.6544,17.6157,17.6466,24200.0
2009-11-11 13:15:00,22.79,22.79,22.79,22.79,300.0,17.6544,17.6544,17.6544,17.6544,300.0
2009-11-11 13:20:00,22.79,22.8,22.78,22.79,4400.0,17.6544,17.6621,17.6466,17.6544,4400.0
2009-11-11 13:25:00,22.8,22.8,22.74,22.74,12500.0,17.6621,17.6621,17.6157,17.6157,12500.0
2009-11-11 13:30:00,22.74,22.76,22.74,22.76,3100.0,17.6157,17.6311,17.6157,17.6311,3100.0
2009-11-11 13:35:00,22.76,22.76,22.75,22.75,4200.0,17.6311,17.6311,17.6234,17.6234,4200.0
2009-11-11 13:40:00,22.75,22.76,22.73,22.75,23200.0,17.6234,17.6311,17.6079,17.6234,23200.0
2009-11-11 13:45:00,22.75,22.76,22.72,22.74,25800.0,17.6234,17.6311,17.6002,17.6157,25800.0
2009-11-11 13:50:00,22.75,22.76,22.74,22.75,8200.0,17.6234,17.6311,17.6157,17.6234,8200.0
2009-11-11 13:55:00,22.74,22.76,22.74,22.76,7600.0,17.6157,17.6311,17.6157,17.6311,7600.0
2009-11-11 14:00:00,22.75,22.77,22.75,22.77,6400.0,17.6234,17.6389,17.6234,17.6389,6400.0
2009-11-11 14:05:00,22.76,22.82,22.76,22.82,6600.0,17.6311,17.6776,17.6311,17.6776,6600.0
2009-11-11 14:10:00,22.82,22.82,22.79,22.81,14200.0,17.6776,17.6776,17.6544,17.6699,14200.0
2009-11-11 14:15:00,22.81,22.82,22.81,22.82,4700.0,17.6699,17.6776,17.6699,17.6776,4700.0
2009-11-11 14:20:00,22.81,22.86,22.81,22.86,27200.0,17.6699,17.7086,17.6699,17.7086,27200.0
2009-11-11 14:25:00,22.86,22.87,22.85,22.87,17300.0,17.7086,17.7164,17.7009,17.7164,17300.0
2009-11-11 14:30:00,22.87,22.88,22.86,22.87,5000.0,17.7164,17.7241,17.7086,17.7164,5000.0
2009-11-11 14:35:00,22.87,22.89,22.87,22.89,4800.0,17.7164,17.7319,17.7164,17.7319,4800.0
2009-11-11 14:40:00,22.88,22.89,22.86,22.87,17000.0,17.7241,17.7319,17.7086,17.7164,17000.0
2009-11-11 14:45:00,22.87,22.9,22.86,22.9,5800.0,17.7164,17.7396,17.7086,17.7396,5800.0
2009-11-11 14:50:00,22.9,22.92,22.87,22.87,23000.0,17.7396,17.7551,17.7164,17.7164,23000.0
2009-11-11 14:55:00,22.87,22.88,22.86,22.86,4200.0,17.7164,17.7241,17.7086,17.7086,4200.0
2009-11-11 15:00:00,22.86,22.87,22.86,22.87,2300.0,17.7086,17.7164,17.7086,17.7164,2300.0
2009-11-11 15:05:00,22.86,22.87,22.85,22.85,11500.0,17.7086,17.7164,17.7009,17.7009,11500.0
2009-11-11 15:10:00,22.85,22.85,22.81,22.83,14100.0,17.7009,17.7009,17.6699,17.6854,14100.0
2009-11-11 15:15:00,22.83,22.84,22.83,22.84,7200.0,17.6854,17.6931,17.6854,17.6931,7200.0
2009-11-11 15:20:00,22.84,22.84,22.83,22.84,2800.0,17.6931,17.6931,17.6854,17.6931,2800.0
2009-11-11 15:25:00,22.83,22.88,22.83,22.88,8700.0,17.6854,17.7241,17.6854,17.7241,8700.0
2009-11-11 15:30:00,22.87,22.9,22.86,22.86,26700.0,17.7164,17.7396,17.7086,17.7086,26700.0
2009-11-11 15:35:00,22.86,22.87,22.82,22.84,37900.0,17.7086,17.7164,17.6776,17.6931,37900.0
2009-11-11 15:40:00,22.85,22.86,22.84,22.85,64400.0,17.7009,17.7086,17.6931,17.7009,64400.0
2009-11-11 15:45:00,22.85,22.91,22.84,22.89,132800.0,17.7009,17.7473,17.6931,17.7319,132800.0
2009-11-11 15:50:00,22.9,22.91,22.88,22.91,59300.0,17.7396,17.7473,17.7241,17.7473,59300.0
2009-11-11 15:55:00,22.91,22.95,22.9,22.94,219300.0,17.7473,17.7783,17.7396,17.7706,219300.0
2009-11-12 09:30:00,22.9,23.0,22.88,22.88,45100.0,17.7396,17.8171,17.7241,17.7241,45100.0
2009-11-12 09:35:00,22.85,22.91,22.84,22.89,53900.0,17.7009,17.7473,17.6931,17.7319,53900.0
2009-11-12 09:40:00,22.88,22.88,22.77,22.79,51600.0,17.7241,17.7241,17.6389,17.6544,51600.0
2009-11-12 09:45:00,22.78,22.84,22.76,22.84,25900.0,17.6466,17.6931,17.6311,17.6931,25900.0
2009-11-12 09:50:00,22.83,22.91,22.81,22.88,29100.0,17.6854,17.7473,17.6699,17.7241,29100.0
2009-11-12 09:55:00,22.88,22.92,22.85,22.9,32600.0,17.7241,17.7551,17.7009,17.7396,32600.0
2009-11-12 10:00:00,22.89,22.9,22.86,22.86,26600.0,17.7319,17.7396,17.7086,17.7086,26600.0
2009-11-12 10:05:00,22.86,22.88,22.82,22.82,27700.0,17.7086,17.7241,17.6776,17.6776,27700.0
2009-11-12 10:10:00,22.81,22.83,22.76,22.78,36100.0,17.6699,17.6854,17.6311,17.6466,36100.0
2009-11-12 10:15:00,22.79,22.79,22.78,22.78,21700.0,17.6544,17.6544,17.6466,17.6466,21700.0
2009-11-12 10:20:00,22.78,22.82,22.78,22.82,18000.0,17.6466,17.6776,17.6466,17.6776,18000.0
2009-11-12 10:25:00,22.82,22.82,22.81,22.82,7900.0,17.6776,17.6776,17.6699,17.6776,7900.0
2009-11-12 10:30:00,22.81,22.87,22.81,22.87,39000.0,17.6699,17.7164,17.6699,17.7164,39000.0
2009-11-12 10:35:00,22.87,22.87,22.86,22.87,9100.0,17.7164,17.7164,17.7086,17.7164,9100.0
2009-11-12 10:40:00,22.87,22.95,22.86,22.95,24600.0,17.7164,17.7783,17.7086,17.7783,24600.0
2009-11-12 10:45:00,22.95,22.96,22.94,22.96,30400.0,17.7783,17.7861,17.7706,17.7861,30400.0
2009-11-12 10:50:00,22.95,22.96,22.95,22.95,30900.0,17.7783,17.7861,17.7783,17.7783,30900.0
2009-11-12 10:55:00,22.95,22.96,22.91,22.93,35800.0,17.7783,17.7861,17.7473,17.7628,35800.0
2009-11-12 11:00:00,22.92,22.96,22.91,22.95,39100.0,17.7551,17.7861,17.7473,17.7783,39100.0
2009-11-12 11:05:00,22.95,22.96,22.89,22.89,18000.0,17.7783,17.7861,17.7319,17.7319,18000.0
2009-11-12 11:10:00,22.88,22.89,22.85,22.89,51000.0,17.7241,17.7319,17.7009,17.7319,51000.0
2009-11-12 11:15:00,22.89,22.95,22.88,22.95,40500.0,17.7319,17.7783,17.7241,17.7783,40500.0
2009-11-12 11:20:00,22.94,22.96,22.91,22.95,44300.0,17.7706,17.7861,17.7473,17.7783,44300.0
2009-11-12 11:25:00,22.94,22.96,22.92,22.96,74900.0,17.7706,17.7861,17.7551,17.7861,74900.0
2009-11-12 11:30:00,22.95,22.95,22.89,22.91,37400.0,17.7783,17.7783,17.7319,17.7473,37400.0
2009-11-12 11:35:00,22.9,22.93,22.9,22.93,22000.0,17.7396,17.7628,17.7396,17.7628,22000.0
2009-11-12 11:40:00,22.92,22.92,22.9,22.91,9300.0,17.7551,17.7551,17.7396,17.7473,9300.0
2009-11-12 11:45:00,22.91,22.91,22.88,22.89,26000.0,17.7473,17.7473,17.7241,17.7319,26000.0
2009-11-12 11:50:00,22.88,22.89,22.86,22.87,12200.0,17.7241,17.7319,17.7086,17.7164,12200.0
2009-11-12 11:55:00,22.87,22.87,22.84,22.84,32400.0,17.7164,17.7164,17.6931,17.6931,32400.0
2009-11-12 12:00:00,22.84,22.85,22.82,22.84,16500.0,17.6931,17.7009,17.6776,17.6931,16500.0
2009-11-12 12:05:00,22.83,22.83,22.82,22.82,18500.0,17.6854,17.6854,17.6776,17.6776,18500.0
2009-11-12 12:10:00,22.82,22.82,22.8,22.81,22900.0,17.6776,17.6776,17.6621,17.6699,22900.0
2009-11-12 12:15:00,22.8,22.81,22.8,22.81,9300.0,17.6621,17.6699,17.6621,17.6699,9300.0
2009-11-12 12:20:00,22.81,22.81,22.8,22.8,10600.0,17.6699,17.6699,17.6621,17.6621,10600.0
2009-11-12 12:25:00,22.81,22.81,22.8,22.8,6400.0,17.6699,17.6699,17.6621,17.6621,6400.0
2009-11-12 12:30:00,22.8,22.81,22.79,22.8,21700.0,17.6621,17.6699,17.6544,17.6621,21700.0
2009-11-12 12:35:00,22.79,22.82,22.77,22.79,26200.0,17.6544,17.6776,17.6389,17.6544,26200.0
2009-11-12 12:40:00,22.78,22.81,22.78,22.78,17600.0,17.6466,17.6699,17.6466,17.6466,17600.0
2009-11-12 12:45:00,22.78,22.78,22.75,22.75,21000.0,17.6466,17.6466,17.6234,17.6234,21000.0
2009-11-12 12:50:00,22.75,22.78,22.75,22.76,23900.0,17.6234,17.6466,17.6234,17.6311,23900.0
2009-11-12 12:55:00,22.75,22.78,22.73,22.74,49500.0,17.6234,17.6466,17.6079,17.6157,49500.0
2009-11-12 13:00:00,22.75,22.76,22.68,22.7,28700.0,17.6234,17.6311,17.5692,17.5847,28700.0
2009-11-12 13:05:00,22.7,22.73,22.69,22.69,37500.0,17.5847,17.6079,17.5769,17.5769,37500.0
2009-11-12 13:10:00,22.69,22.73,22.69,22.73,25200.0,17.5769,17.6079,17.5769,17.6079,25200.0
2009-11-12 13:15:00,22.73,22.75,22.71,22.71,61000.0,17.6079,17.6234,17.5924,17.5924,61000.0
2009-11-12 13:20:00,22.71,22.71,22.69,22.7,14900.0,17.5924,17.5924,17.5769,17.5847,14900.0
2009-11-12 13:25:00,22.7,22.71,22.69,22.69,9200.0,17.5847,17.5924,17.5769,17.5769,9200.0
2009-11-12 13:30:00,22.7,22.71,22.69,22.7,9100.0,17.5847,17.5924,17.5769,17.5847,9100.0
2009-11-12 13:35:00,22.7,22.7,22.65,22.65,14100.0,17.5847,17.5847,17.5459,17.5459,14100.0
2009-11-12 13:40:00,22.65,22.67,22.64,22.67,19000.0,17.5459,17.5614,17.5382,17.5614,19000.0
2009-11-12 13:45:00,22.67,22.74,22.67,22.71,10800.0,17.5614,17.6157,17.5614,17.5924,10800.0
2009-11-12 13:50:00,22.71,22.71,22.7,22.71,7400.0,17.5924,17.5924,17.5847,17.5924,7400.0
2009-11-12 13:55:00,22.7,22.71,22.67,22.69,10400.0,17.5847,17.5924,17.5614,17.5769,10400.0
2009-11-12 14:00:00,22.69,22.71,22.67,22.7,19000.0,17.5769,17.5924,17.5614,17.5847,19000.0
2009-11-12 14:05:00,22.69,22.71,22.68,22.69,7700.0,17.5769,17.5924,17.5692,17.5769,7700.0
2009-11-12 14:10:00,22.68,22.73,22.68,22.71,8200.0,17.5692,17.6079,17.5692,17.5924,8200.0
2009-11-12 14:15:00,22.72,22.72,22.68,22.68,10900.0,17.6002,17.6002,17.5692,17.5692,10900.0
2009-11-12 14:20:00,22.67,22.69,22.64,22.66,24100.0,17.5614,17.5769,17.5382,17.5537,24100.0
2009-11-12 14:25:00,22.65,22.66,22.62,22.63,14700.0,17.5459,17.5537,17.5227,17.5304,14700.0
2009-11-12 14:30:00,22.63,22.66,22.62,22.65,16000.0,17.5304,17.5537,17.5227,17.5459,16000.0
2009-11-12 14:35:00,22.65,22.66,22.64,22.65,8600.0,17.5459,17.5537,17.5382,17.5459,8600.0
2009-11-12 14:40:00,22.65,22.65,22.61,22.63,13500.0,17.5459,17.5459,17.5149,17.5304,13500.0
2009-11-12 14:45:00,22.64,22.66,22.61,22.61,16200.0,17.5382,17.5537,17.5149,17.5149,16200.0
2009-11-12 14:50:00,22.61,22.66,22.61,22.65,15400.0,17.5149,17.5537,17.5149,17.5459,15400.0
2009-11-12 14:55:00,22.65,22.67,22.65,22.67,15200.0,17.5459,17.5614,17.5459,17.5614,15200.0
2009-11-12 15:00:00,22.67,22.68,22.65,22.65,15500.0,17.5614,17.5692,17.5459,17.5459,15500.0
2009-11-12 15:05:00,22.66,22.69,22.65,22.66,28700.0,17.5537,17.5769,17.5459,17.5537,28700.0
2009-11-12 15:10:00,22.65,22.67,22.65,22.67,24000.0,17.5459,17.5614,17.5459,17.5614,24000.0
2009-11-12 15:15:00,22.68,22.71,22.65,22.7,21800.0,17.5692,17.5924,17.5459,17.5847,21800.0
2009-11-12 15:20:00,22.69,22.69,22.63,22.68,122400.0,17.5769,17.5769,17.5304,17.5692,122400.0
2009-11-12 15:25:00,22.67,22.7,22.67,22.7,18800.0,17.5614,17.5847,17.5614,17.5847,18800.0
2009-11-12 15:30:00,22.7,22.71,22.68,22.71,85400.0,17.5847,17.5924,17.5692,17.5924,85400.0
2009-11-12 15:35:00,22.71,22.71,22.66,22.66,64700.0,17.5924,17.5924,17.5537,17.5537,64700.0
2009-11-12 15:40:00,22.66,22.66,22.61,22.61,76400.0,17.5537,17.5537,17.5149,17.5149,76400.0
2009-11-12 15:45:00,22.62,22.63,22.61,22.62,57200.0,17.5227,17.5304,17.5149,17.5227,57200.0
2009-11-12 15:50:00,22.62,22.65,22.62,22.63,25200.0,17.5227,17.5459,17.5227,17.5304,25200.0
2009-11-12 15:55:00,22.63,22.69,22.63,22.69,100700.0,17.5304,17.5769,17.5304,17.5769,100700.0
2009-11-13 09:30:00,22.59,22.8,22.51,22.53,149300.0,17.4995,17.6621,17.4375,17.453,149300.0
2009-11-13 09:35:00,22.55,22.55,22.47,22.51,55000.0,17.4685,17.4685,17.4065,17.4375,55000.0
2009-11-13 09:40:00,22.51,22.55,22.38,22.42,43200.0,17.4375,17.4685,17.3368,17.3678,43200.0
2009-11-13 09:45:00,22.43,22.48,22.42,22.46,13200.0,17.3755,17.4142,17.3678,17.3987,13200.0
2009-11-13 09:50:00,22.46,22.55,22.46,22.53,24200.0,17.3987,17.4685,17.3987,17.453,24200.0
2009-11-13 09:55:00,22.53,22.55,22.5,22.5,153100.0,17.453,17.4685,17.4297,17.4297,153100.0
2009-11-13 10:00:00,22.52,22.6,22.5,22.6,28900.0,17.4452,17.5072,17.4297,17.5072,28900.0
2009-11-13 10:05:00,22.59,22.63,22.55,22.59,23900.0,17.4995,17.5304,17.4685,17.4995,23900.0
2009-11-13 10:10:00,22.58,22.58,22.56,22.57,12100.0,17.4917,17.4917,17.4762,17.484,12100.0
2009-11-13 10:15:00,22.58,22.62,22.57,22.58,7900.0,17.4917,17.5227,17.484,17.4917,7900.0
2009-11-13 10:20:00,22.6,22.66,22.59,22.59,7100.0,17.5072,17.5537,17.4995,17.4995,7100.0
2009-11-13 10:25:00,22.6,22.61,22.52,22.52,16900.0,17.5072,17.5149,17.4452,17.4452,16900.0
2009-11-13 10:30:00,22.53,22.55,22.49,22.5,24100.0,17.453,17.4685,17.422,17.4297,24100.0
2009-11-13 10:35:00,22.51,22.58,22.51,22.58,5500.0,17.4375,17.4917,17.4375,17.4917,5500.0
2009-11-13 10:40:00,22.58,22.61,22.56,22.6,16200.0,17.4917,17.5149,17.4762,17.5072,16200.0
2009-11-13 10:45:00,22.6,22.64,22.59,22.6,11300.0,17.5072,17.5382,17.4995,17.5072,11300.0
2009-11-13 10:50:00,22.6,22.63,22.6,22.6,8500.0,17.5072,17.5304,17.5072,17.5072,8500.0
2009-11-13 10:55:00,22.6,22.62,22.59,22.59,11600.0,17.5072,17.5227,17.4995,17.4995,11600.0
2009-11-13 11:00:00,22.6,22.6,22.56,22.6,16100.0,17.5072,17.5072,17.4762,17.5072,16100.0
2009-11-13 11:05:00,22.6,22.61,22.59,22.61,6500.0,17.5072,17.5149,17.4995,17.5149,6500.0
2009-11-13 11:10:00,22.61,22.62,22.59,22.6,10900.0,17.5149,17.5227,17.4995,17.5072,10900.0
2009-11-13 11:15:00,22.6,22.6,22.57,22.58,11300.0,17.5072,17.5072,17.484,17.4917,11300.0
2009-11-13 11:20:00,22.58,22.59,22.57,22.58,5900.0,17.4917,17.4995,17.484,17.4917,5900.0
2009-11-13 11:25:00,22.59,22.63,22.58,22.61,9600.0,17.4995,17.5304,17.4917,17.5149,9600.0
2009-11-13 11:30:00,22.61,22.62,22.61,22.62,1600.0,17.5149,17.5227,17.5149,17.5227,1600.0
2009-11-13 11:35:00,22.62,22.66,22.62,22.64,12500.0,17.5227,17.5537,17.5227,17.5382,12500.0
2009-11-13 11:40:00,22.65,22.65,22.6,22.61,10400.0,17.5459,17.5459,17.5072,17.5149,10400.0
2009-11-13 11:45:00,22.61,22.62,22.6,22.61,5100.0,17.5149,17.5227,17.5072,17.5149,5100.0
2009-11-13 11:50:00,22.61,22.62,22.61,22.62,3100.0,17.5149,17.5227,17.5149,17.5227,3100.0
2009-11-13 11:55:00,22.62,22.65,22.61,22.63,8300.0,17.5227,17.5459,17.5149,17.5304,8300.0
2009-11-13 12:00:00,22.63,22.66,22.63,22.66,14500.0,17.5304,17.5537,17.5304,17.5537,14500.0
2009-11-13 12:05:00,22.65,22.65,22.62,22.62,10900.0,17.5459,17.5459,17.5227,17.5227,10900.0
2009-11-13 12:10:00,22.61,22.63,22.6,22.63,17600.0,17.5149,17.5304,17.5072,17.5304,17600.0
2009-11-13 12:15:00,22.63,22.66,22.63,22.65,12100.0,17.5304,17.5537,17.5304,17.5459,12100.0
2009-11-13 12:20:00,22.64,22.65,22.63,22.63,8600.0,17.5382,17.5459,17.5304,17.5304,8600.0
2009-11-13 12:25:00,22.64,22.64,22.62,22.63,10200.0,17.5382,17.5382,17.5227,17.5304,10200.0
2009-11-13 12:30:00,22.64,22.64,22.63,22.64,13200.0,17.5382,17.5382,17.5304,17.5382,13200.0
2009-11-13 12:35:00,22.64,22.65,22.62,22.62,20100.0,17.5382,17.5459,17.5227,17.5227,20100.0
2009-11-13 12:40:00,22.61,22.62,22.61,22.61,5900.0,17.5149,17.5227,17.5149,17.5149,5900.0
2009-11-13 12:45:00,22.61,22.64,22.61,22.62,10600.0,17.5149,17.5382,17.5149,17.5227,10600.0
2009-11-13 12:50:00,22.63,22.65,22.62,22.65,6700.0,17.5304,17.5459,17.5227,17.5459,6700.0
2009-11-13 12:55:00,22.65,22.65,22.64,22.64,3600.0,17.5459,17.5459,17.5382,17.5382,3600.0
2009-11-13 13:00:00,22.64,22.65,22.64,22.65,3700.0,17.5382,17.5459,17.5382,17.5459,3700.0
2009-11-13 13:05:00,22.65,22.65,22.64,22.65,3100.0,17.5459,17.5459,17.5382,17.5459,3100.0
2009-11-13 13:10:00,22.65,22.66,22.64,22.66,6800.0,17.5459,17.5537,17.5382,17.5537,6800.0
2009-11-13 13:15:00,22.66,22.66,22.66,22.66,6700.0,17.5537,17.5537,17.5537,17.5537,6700.0
2009-11-13 13:20:00,22.66,22.67,22.63,22.64,27800.0,17.5537,17.5614,17.5304,17.5382,27800.0
2009-11-13 13:25:00,22.64,22.64,22.63,22.64,4700.0,17.5382,17.5382,17.5304,17.5382,4700.0
2009-11-13 13:30:00,22.64,22.64,22.63,22.63,3700.0,17.5382,17.5382,17.5304,17.5304,3700.0
2009-11-13 13:35:00,22.64,22.64,22.63,22.64,3000.0,17.5382,17.5382,17.5304,17.5382,3000.0
2009-11-13 13:40:00,22.64,22.64,22.63,22.64,1000.0,17.5382,17.5382,17.5304,17.5382,1000.0
2009-11-13 13:45:00,22.64,22.64,22.63,22.64,7300.0,17.5382,17.5382,17.5304,17.5382,7300.0
2009-11-13 13:50:00,22.64,22.64,22.63,22.64,4700.0,17.5382,17.5382,17.5304,17.5382,4700.0
2009-11-13 13:55:00,22.63,22.65,22.63,22.64,10700.0,17.5304,17.5459,17.5304,17.5382,10700.0
2009-11-13 14:00:00,22.65,22.67,22.65,22.66,14400.0,17.5459,17.5614,17.5459,17.5537,14400.0
2009-11-13 14:05:00,22.66,22.67,22.62,22.63,14000.0,17.5537,17.5614,17.5227,17.5304,14000.0
2009-11-13 14:10:00,22.62,22.63,22.6,22.61,8400.0,17.5227,17.5304,17.5072,17.5149,8400.0
2009-11-13 14:15:00,22.61,22.63,22.6,22.61,14300.0,17.5149,17.5304,17.5072,17.5149,14300.0
2009-11-13 14:20:00,22.61,22.61,22.59,22.6,7000.0,17.5149,17.5149,17.4995,17.5072,7000.0
2009-11-13 14:25:00,22.61,22.62,22.59,22.6,10600.0,17.5149,17.5227,17.4995,17.5072,10600.0
2009-11-13 14:30:00,22.59,22.6,22.55,22.55,14500.0,17.4995,17.5072,17.4685,17.4685,14500.0
2009-11-13 14:35:00,22.55,22.56,22.53,22.54,29200.0,17.4685,17.4762,17.453,17.4607,29200.0
2009-11-13 14:40:00,22.54,22.59,22.53,22.55,29800.0,17.4607,17.4995,17.453,17.4685,29800.0
2009-11-13 14:45:00,22.55,22.6,22.55,22.59,19000.0,17.4685,17.5072,17.4685,17.4995,19000.0
2009-11-13 14:50:00,22.59,22.62,22.58,22.59,45100.0,17.4995,17.5227,17.4917,17.4995,45100.0
2009-11-13 14:55:00,22.6,22.61,22.58,22.6,46400.0,17.5072,17.5149,17.4917,17.5072,46400.0
2009-11-13 15:00:00,22.6,22.6,22.55,22.56,25800.0,17.5072,17.5072,17.4685,17.4762,25800.0
2009-11-13 15:05:00,22.56,22.59,22.56,22.58,14800.0,17.4762,17.4995,17.4762,17.4917,14800.0
2009-11-13 15:10:00,22.58,22.6,22.58,22.6,13400.0,17.4917,17.5072,17.4917,17.5072,13400.0
2009-11-13 15:15:00,22.59,22.61,22.59,22.6,12500.0,17.4995,17.5149,17.4995,17.5072,12500.0
2009-11-13 15:20:00,22.6,22.6,22.58,22.58,14800.0,17.5072,17.5072,17.4917,17.4917,14800.0
2009-11-13 15:25:00,22.59,22.61,22.58,22.6,15400.0,17.4995,17.5149,17.4917,17.5072,15400.0
2009-11-13 15:30:00,22.6,22.62,22.59,22.62,23000.0,17.5072,17.5227,17.4995,17.5227,23000.0
2009-11-13 15:35:00,22.62,22.63,22.58,22.59,45600.0,17.5227,17.5304,17.4917,17.4995,45600.0
2009-11-13 15:40:00,22.58,22.6,22.58,22.58,49000.0,17.4917,17.5072,17.4917,17.4917,49000.0
2009-11-13 15:45:00,22.58,22.6,22.58,22.58,80400.0,17.4917,17.5072,17.4917,17.4917,80400.0
2009-11-13 15:50:00,22.59,22.6,22.57,22.58,84800.0,17.4995,17.5072,17.484,17.4917,84800.0
2009-11-13 15:55:00,22.58,22.59,22.56,22.57,396800.0,17.4917,17.4995,17.4762,17.484,396800.0
2009-11-16 09:30:00,22.58,22.7,22.58,22.7,19000.0,17.4917,17.5847,17.4917,17.5847,19000.0
2009-11-16 09:35:00,22.7,22.77,22.68,22.72,14100.0,17.5847,17.6389,17.5692,17.6002,14100.0
2009-11-16 09:40:00,22.73,22.75,22.69,22.73,24300.0,17.6079,17.6234,17.5769,17.6079,24300.0
2009-11-16 09:45:00,22.74,22.75,22.67,22.67,13500.0,17.6157,17.6234,17.5614,17.5614,13500.0
2009-11-16 09:50:00,22.66,22.67,22.51,22.52,159200.0,17.5537,17.5614,17.4375,17.4452,159200.0
2009-11-16 09:55:00,22.52,22.59,22.51,22.58,54300.0,17.4452,17.4995,17.4375,17.4917,54300.0
2009-11-16 10:00:00,22.58,22.63,22.57,22.59,38200.0,17.4917,17.5304,17.484,17.4995,38200.0
2009-11-16 10:05:00,22.59,22.61,22.56,22.57,64200.0,17.4995,17.5149,17.4762,17.484,64200.0
2009-11-16 10:10:00,22.57,22.61,22.56,22.56,72500.0,17.484,17.5149,17.4762,17.4762,72500.0
2009-11-16 10:15:00,22.56,22.57,22.53,22.57,47400.0,17.4762,17.484,17.453,17.484,47400.0
2009-11-16 10:20:00,22.57,22.57,22.53,22.57,34600.0,17.484,17.484,17.453,17.484,34600.0
2009-11-16 10:25:00,22.57,22.58,22.53,22.55,55900.0,17.484,17.4917,17.453,17.4685,55900.0
2009-11-16 10:30:00,22.55,22.56,22.53,22.55,21100.0,17.4685,17.4762,17.453,17.4685,21100.0
2009-11-16 10:35:00,22.54,22.55,22.53,22.54,26100.0,17.4607,17.4685,17.453,17.4607,26100.0
2009-11-16 10:40:00,22.54,22.57,22.53,22.54,183900.0,17.4607,17.484,17.453,17.4607,183900.0
2009-11-16 10:45:00,22.55,22.57,22.54,22.56,19700.0,17.4685,17.484,17.4607,17.4762,19700.0
2009-11-16 10:50:00,22.56,22.59,22.56,22.56,27000.0,17.4762,17.4995,17.4762,17.4762,27000.0
2009-11-16 10:55:00,22.56,22.57,22.55,22.57,13100.0,17.4762,17.484,17.4685,17.484,13100.0
2009-11-16 11:00:00,22.57,22.57,22.51,22.53,37400.0,17.484,17.484,17.4375,17.453,37400.0
2009-11-16 11:05:00,22.53,22.56,22.53,22.54,21400.0,17.453,17.4762,17.453,17.4607,21400.0
2009-11-16 11:10:00,22.53,22.54,22.52,22.54,15800.0,17.453,17.4607,17.4452,17.4607,15800.0
2009-11-16 11:15:00,22.54,22.56,22.53,22.55,9100.0,17.4607,17.4762,17.453,17.4685,9100.0
2009-11-16 11:20:00,22.55,22.56,22.55,22.56,6500.0,17.4685,17.4762,17.4685,17.4762,6500.0
2009-11-16 11:25:00,22.55,22.58,22.55,22.55,54100.0,17.4685,17.4917,17.4685,17.4685,54100.0
2009-11-16 11:30:00,22.56,22.6,22.55,22.57,34900.0,17.4762,17.5072,17.4685,17.484,34900.0
2009-11-16 11:35:00,22.57,22.58,22.52,22.52,27800.0,17.484,17.4917,17.4452,17.4452,27800.0
2009-11-16 11:40:00,22.53,22.59,22.53,22.59,18000.0,17.453,17.4995,17.453,17.4995,18000.0
2009-11-16 11:45:00,22.59,22.6,22.56,22.6,27600.0,17.4995,17.5072,17.4762,17.5072,27600.0
2009-11-16 11:50:00,22.59,22.62,22.58,22.6,36700.0,17.4995,17.5227,17.4917,17.5072,36700.0
2009-11-16 11:55:00,22.6,22.6,22.51,22.52,63000.0,17.5072,17.5072,17.4375,17.4452,63000.0
2009-11-16 12:00:00,22.53,22.59,22.53,22.57,39200.0,17.453,17.4995,17.453,17.484,39200.0
2009-11-16 12:05:00,22.56,22.6,22.55,22.58,119000.0,17.4762,17.5072,17.4685,17.4917,119000.0
2009-11-16 12:10:00,22.58,22.61,22.57,22.61,10200.0,17.4917,17.5149,17.484,17.5149,10200.0
2009-11-16 12:15:00,22.61,22.66,22.57,22.64,67600.0,17.5149,17.5537,17.484,17.5382,67600.0
2009-11-16 12:20:00,22.63,22.66,22.57,22.61,46700.0,17.5304,17.5537,17.484,17.5149,46700.0
2009-11-16 12:25:00,22.61,22.64,22.61,22.64,24100.0,17.5149,17.5382,17.5149,17.5382,24100.0
2009-11-16 12:30:00,22.64,22.66,22.6,22.6,37700.0,17.5382,17.5537,17.5072,17.5072,37700.0
2009-11-16 12:35:00,22.6,22.63,22.57,22.58,30400.0,17.5072,17.5304,17.484,17.4917,30400.0
2009-11-16 12:40:00,22.57,22.61,22.57,22.61,21100.0,17.484,17.5149,17.484,17.5149,21100.0
2009-11-16 12:45:00,22.61,22.61,22.6,22.61,4800.0,17.5149,17.5149,17.5072,17.5149,4800.0
2009-11-16 12:50:00,22.61,22.61,22.57,22.57,31400.0,17.5149,17.5149,17.484,17.484,31400.0
2009-11-16 12:55:00,22.58,22.63,22.57,22.63,20500.0,17.4917,17.5304,17.484,17.5304,20500.0
2009-11-16 13:00:00,22.63,22.68,22.63,22.66,12000.0,17.5304,17.5692,17.5304,17.5537,12000.0
2009-11-16 13:05:00,22.65,22.66,22.62,22.62,12700.0,17.5459,17.5537,17.5227,17.5227,12700.0
2009-11-16 13:10:00,22.62,22.65,22.62,22.63,14600.0,17.5227,17.5459,17.5227,17.5304,14600.0
2009-11-16 13:15:00,22.63,22.63,22.61,22.62,15700.0,17.5304,17.5304,17.5149,17.5227,15700.0
2009-11-16 13:20:00,22.61,22.62,22.6,22.61,8100.0,17.5149,17.5227,17.5072,17.5149,8100.0
2009-11-16 13:25:00,22.62,22.62,22.6,22.61,10200.0,17.5227,17.5227,17.5072,17.5149,10200.0
2009-11-16 13:30:00,22.61,22.64,22.61,22.63,19500.0,17.5149,17.5382,17.5149,17.5304,19500.0
2009-11-16 13:35:00,22.62,22.63,22.59,22.63,25700.0,17.5227,17.5304,17.4995,17.5304,25700.0
2009-11-16 13:40:00,22.63,22.63,22.58,22.61,73800.0,17.5304,17.5304,17.4917,17.5149,73800.0
2009-11-16 13:45:00,22.6,22.63,22.6,22.6,12300.0,17.5072,17.5304,17.5072,17.5072,12300.0
2009-11-16 13:50:00,22.6,22.62,22.59,22.62,22200.0,17.5072,17.5227,17.4995,17.5227,22200.0
2009-11-16 13:55:00,22.61,22.62,22.59,22.59,28900.0,17.5149,17.5227,17.4995,17.4995,28900.0
2009-11-16 14:00:00,22.59,22.65,22.59,22.61,53400.0,17.4995,17.5459,17.4995,17.5149,53400.0
2009-11-16 14:05:00,22.61,22.61,22.58,22.58,58000.0,17.5149,17.5149,17.4917,17.4917,58000.0
2009-11-16 14:10:00,22.59,22.59,22.55,22.58,51100.0,17.4995,17.4995,17.4685,17.4917,51100.0
2009-11-16 14:15:00,22.58,22.62,22.58,22.62,46400.0,17.4917,17.5227,17.4917,17.5227,46400.0
2009-11-16 14:20:00,22.61,22.63,22.58,22.59,40600.0,17.5149,17.5304,17.4917,17.4995,40600.0
2009-11-16 14:25:00,22.59,22.59,22.56,22.58,33200.0,17.4995,17.4995,17.4762,17.4917,33200.0
2009-11-16 14:30:00,22.59,22.65,22.58,22.61,43000.0,17.4995,17.5459,17.4917,17.5149,43000.0
2009-11-16 14:35:00,22.6,22.61,22.57,22.6,50500.0,17.5072,17.5149,17.484,17.5072,50500.0
2009-11-16 14:40:00,22.6,22.61,22.59,22.6,39200.0,17.5072,17.5149,17.4995,17.5072,39200.0
2009-11-16 14:45:00,22.6,22.62,22.57,22.58,105600.0,17.5072,17.5227,17.484,17.4917,105600.0
2009-11-16 14:50:00,22.58,22.6,22.57,22.59,40700.0,17.4917,17.5072,17.484,17.4995,40700.0
2009-11-16 14:55:00,22.59,22.6,22.57,22.6,39500.0,17.4995,17.5072,17.484,17.5072,39500.0
2009-11-16 15:00:00,22.59,22.61,22.59,22.6,52600.0,17.4995,17.5149,17.4995,17.5072,52600.0
2009-11-16 15:05:00,22.6,22.63,22.6,22.6,74700.0,17.5072,17.5304,17.5072,17.5072,74700.0
2009-11-16 15:10:00,22.6,22.61,22.59,22.59,150400.0,17.5072,17.5149,17.4995,17.4995,150400.0
2009-11-16 15:15:00,22.59,22.61,22.58,22.58,49600.0,17.4995,17.5149,17.4917,17.4917,49600.0
2009-11-16 15:20:00,22.59,22.59,22.57,22.59,50400.0,17.4995,17.4995,17.484,17.4995,50400.0
2009-11-16 15:25:00,22.59,22.6,22.58,22.6,25200.0,17.4995,17.5072,17.4917,17.5072,25200.0
2009-11-16 15:30:00,22.6,22.6,22.59,22.59,38100.0,17.5072,17.5072,17.4995,17.4995,38100.0
2009-11-16 15:35:00,22.6,22.62,22.59,22.61,46600.0,17.5072,17.5227,17.4995,17.5149,46600.0
2009-11-16 15:40:00,22.62,22.62,22.59,22.6,102300.0,17.5227,17.5227,17.4995,17.5072,102300.0
2009-11-16 15:45:00,22.59,22.62,22.59,22.6,104500.0,17.4995,17.5227,17.4995,17.5072,104500.0
2009-11-16 15:50:00,22.61,22.63,22.6,22.62,92700.0,17.5149,17.5304,17.5072,17.5227,92700.0
2009-11-16 15:55:00,22.63,22.63,22.6,22.63,238000.0,17.5304,17.5304,17.5072,17.5304,238000.0
2009-11-17 09:30:00,22.65,22.81,22.64,22.7,68200.0,17.5459,17.6699,17.5382,17.5847,68200.0
2009-11-17 09:35:00,22.69,22.69,22.5,22.5,43900.0,17.5769,17.5769,17.4297,17.4297,43900.0
2009-11-17 09:40:00,22.5,22.55,22.46,22.47,50400.0,17.4297,17.4685,17.3987,17.4065,50400.0
2009-11-17 09:45:00,22.49,22.54,22.49,22.52,21000.0,17.422,17.4607,17.422,17.4452,21000.0
2009-11-17 09:50:00,22.52,22.53,22.49,22.5,41300.0,17.4452,17.453,17.422,17.4297,41300.0
2009-11-17 09:55:00,22.5,22.51,22.44,22.45,32900.0,17.4297,17.4375,17.3833,17.391,32900.0
2009-11-17 10:00:00,22.44,22.47,22.42,22.47,32300.0,17.3833,17.4065,17.3678,17.4065,32300.0
2009-11-17 10:05:00,22.47,22.5,22.45,22.46,51200.0,17.4065,17.4297,17.391,17.3987,51200.0
2009-11-17 10:10:00,22.46,22.5,22.45,22.49,37000.0,17.3987,17.4297,17.391,17.422,37000.0
2009-11-17 10:15:00,22.5,22.53,22.5,22.53,29700.0,17.4297,17.453,17.4297,17.453,29700.0
2009-11-17 10:20:00,22.53,22.55,22.52,22.55,19600.0,17.453,17.4685,17.4452,17.4685,19600.0
2009-11-17 10:25:00,22.54,22.55,22.46,22.46,104600.0,17.4607,17.4685,17.3987,17.3987,104600.0
2009-11-17 10:30:00,22.45,22.45,22.41,22.42,15300.0,17.391,17.391,17.36,17.3678,15300.0
2009-11-17 10:35:00,22.42,22.43,22.39,22.42,36600.0,17.3678,17.3755,17.3445,17.3678,36600.0
2009-11-17 10:40:00,22.42,22.45,22.41,22.45,23800.0,17.3678,17.391,17.36,17.391,23800.0
2009-11-17 10:45:00,22.45,22.46,22.41,22.42,36100.0,17.391,17.3987,17.36,17.3678,36100.0
2009-11-17 10:50:00,22.41,22.42,22.35,22.35,20400.0,17.36,17.3678,17.3135,17.3135,20400.0
2009-11-17 10:55:00,22.36,22.37,22.35,22.36,10300.0,17.3213,17.329,17.3135,17.3213,10300.0
2009-11-17 11:00:00,22.36,22.37,22.36,22.37,7300.0,17.3213,17.329,17.3213,17.329,7300.0
2009-11-17 11:05:00,22.36,22.4,22.36,22.39,22300.0,17.3213,17.3523,17.3213,17.3445,22300.0
2009-11-17 11:10:00,22.39,22.43,22.38,22.43,22300.0,17.3445,17.3755,17.3368,17.3755,22300.0
2009-11-17 11:15:00,22.42,22.43,22.4,22.42,16400.0,17.3678,17.3755,17.3523,17.3678,16400.0
2009-11-17 11:20:00,22.41,22.45,22.39,22.45,79600.0,17.36,17.391,17.3445,17.391,79600.0
2009-11-17 11:25:00,22.45,22.47,22.45,22.47,12500.0,17.391,17.4065,17.391,17.4065,12500.0
2009-11-17 11:30:00,22.46,22.5,22.46,22.5,14300.0,17.3987,17.4297,17.3987,17.4297,14300.0
2009-11-17 11:35:00,22.49,22.55,22.49,22.54,43700.0,17.422,17.4685,17.422,17.4607,43700.0
2009-11-17 11:40:00,22.53,22.54,22.47,22.49,23100.0,17.453,17.4607,17.4065,17.422,23100.0
2009-11-17 11:45:00,22.49,22.52,22.47,22.51,26100.0,17.422,17.4452,17.4065,17.4375,26100.0
2009-11-17 11:50:00,22.51,22.52,22.49,22.52,21200.0,17.4375,17.4452,17.422,17.4452,21200.0
2009-11-17 11:55:00,22.51,22.52,22.49,22.49,9000.0,17.4375,17.4452,17.422,17.422,9000.0
2009-11-17 12:00:00,22.49,22.5,22.49,22.5,20500.0,17.422,17.4297,17.422,17.4297,20500.0
2009-11-17 12:05:00,22.5,22.51,22.5,22.51,6200.0,17.4297,17.4375,17.4297,17.4375,6200.0
2009-11-17 12:10:00,22.51,22.55,22.5,22.52,28400.0,17.4375,17.4685,17.4297,17.4452,28400.0
2009-11-17 12:15:00,22.51,22.51,22.5,22.5,12200.0,17.4375,17.4375,17.4297,17.4297,12200.0
2009-11-17 12:20:00,22.5,22.54,22.5,22.54,7100.0,17.4297,17.4607,17.4297,17.4607,7100.0
2009-11-17 12:25:00,22.54,22.54,22.52,22.53,8800.0,17.4607,17.4607,17.4452,17.453,8800.0
2009-11-17 12:30:00,22.52,22.55,22.52,22.55,9700.0,17.4452,17.4685,17.4452,17.4685,9700.0
2009-11-17 12:35:00,22.55,22.55,22.52,22.52,6500.0,17.4685,17.4685,17.4452,17.4452,6500.0
2009-11-17 12:40:00,22.53,22.53,22.49,22.51,17000.0,17.453,17.453,17.422,17.4375,17000.0
2009-11-17 12:45:00,22.51,22.51,22.5,22.51,6000.0,17.4375,17.4375,17.4297,17.4375,6000.0
2009-11-17 12:50:00,22.51,22.51,22.49,22.49,12700.0,17.4375,17.4375,17.422,17.422,12700.0
2009-11-17 12:55:00,22.5,22.5,22.49,22.49,23200.0,17.4297,17.4297,17.422,17.422,23200.0
2009-11-17 13:00:00,22.49,22.5,22.46,22.46,22300.0,17.422,17.4297,17.3987,17.3987,22300.0
2009-11-17 13:05:00,22.47,22.51,22.46,22.5,217600.0,17.4065,17.4375,17.3987,17.4297,217600.0
2009-11-17 13:10:00,22.5,22.52,22.5,22.52,19700.0,17.4297,17.4452,17.4297,17.4452,19700.0
2009-11-17 13:15:00,22.52,22.53,22.49,22.5,35900.0,17.4452,17.453,17.422,17.4297,35900.0
2009-11-17 13:20:00,22.51,22.51,22.48,22.5,39700.0,17.4375,17.4375,17.4142,17.4297,39700.0
2009-11-17 13:25:00,22.5,22.51,22.49,22.49,15400.0,17.4297,17.4375,17.422,17.422,15400.0
2009-11-17 13:30:00,22.49,22.5,22.48,22.49,9000.0,17.422,17.4297,17.4142,17.422,9000.0
2009-11-17 13:35:00,22.48,22.49,22.48,22.48,6600.0,17.4142,17.422,17.4142,17.4142,6600.0
2009-11-17 13:40:00,22.48,22.53,22.48,22.53,17700.0,17.4142,17.453,17.4142,17.453,17700.0
2009-11-17 13:45:00,22.53,22.54,22.52,22.53,7800.0,17.453,17.4607,17.4452,17.453,7800.0
2009-11-17 13:50:00,22.53,22.54,22.53,22.53,9400.0,17.453,17.4607,17.453,17.453,9400.0
2009-11-17 13:55:00,22.54,22.54,22.52,22.52,36200.0,17.4607,17.4607,17.4452,17.4452,36200.0
2009-11-17 14:00:00,22.52,22.53,22.52,22.52,8800.0,17.4452,17.453,17.4452,17.4452,8800.0
2009-11-17 14:05:00,22.52,22.53,22.52,22.52,11200.0,17.4452,17.453,17.4452,17.4452,11200.0
2009-11-17 14:10:00,22.53,22.53,22.5,22.51,44600.0,17.453,17.453,17.4297,17.4375,44600.0
2009-11-17 14:15:00,22.51,22.51,22.49,22.51,46000.0,17.4375,17.4375,17.422,17.4375,46000.0
2009-11-17 14:20:00,22.51,22.53,22.51,22.52,25800.0,17.4375,17.453,17.4375,17.4452,25800.0
2009-11-17 14:25:00,22.53,22.54,22.52,22.54,61300.0,17.453,17.4607,17.4452,17.4607,61300.0
2009-11-17 14:30:00,22.54,22.54,22.53,22.53,14200.0,17.4607,17.4607,17.453,17.453,14200.0
2009-11-17 14:35:00,22.53,22.54,22.5,22.5,72200.0,17.453,17.4607,17.4297,17.4297,72200.0
2009-11-17 14:40:00,22.51,22.51,22.49,22.5,12800.0,17.4375,17.4375,17.422,17.4297,12800.0
2009-11-17 14:45:00,22.5,22.5,22.49,22.49,11200.0,17.4297,17.4297,17.422,17.422,11200.0
2009-11-17 14:50:00,22.49,22.5,22.48,22.49,27500.0,17.422,17.4297,17.4142,17.422,27500.0
2009-11-17 14:55:00,22.5,22.52,22.49,22.52,6700.0,17.4297,17.4452,17.422,17.4452,6700.0
2009-11-17 15:00:00,22.52,22.55,22.52,22.53,27800.0,17.4452,17.4685,17.4452,17.453,27800.0
2009-11-17 15:05:00,22.54,22.54,22.53,22.53,41800.0,17.4607,17.4607,17.453,17.453,41800.0
2009-11-17 15:10:00,22.54,22.54,22.53,22.54,26100.0,17.4607,17.4607,17.453,17.4607,26100.0
2009-11-17 15:15:00,22.53,22.54,22.53,22.54,1800.0,17.453,17.4607,17.453,17.4607,1800.0
2009-11-17 15:20:00,22.54,22.55,22.53,22.54,21400.0,17.4607,17.4685,17.453,17.4607,21400.0
2009-11-17 15:25:00,22.55,22.56,22.54,22.56,6200.0,17.4685,17.4762,17.4607,17.4762,6200.0
2009-11-17 15:30:00,22.56,22.59,22.55,22.56,76500.0,17.4762,17.4995,17.4685,17.4762,76500.0
2009-11-17 15:35:00,22.56,22.57,22.56,22.56,24200.0,17.4762,17.484,17.4762,17.4762,24200.0
2009-11-17 15:40:00,22.56,22.57,22.55,22.57,73900.0,17.4762,17.484,17.4685,17.484,73900.0
2009-11-17 15:45:00,22.58,22.61,22.56,22.59,113800.0,17.4917,17.5149,17.4762,17.4995,113800.0
2009-11-17 15:50:00,22.59,22.61,22.59,22.6,87500.0,17.4995,17.5149,17.4995,17.5072,87500.0
2009-11-17 15:55:00,22.61,22.61,22.57,22.61,347300.0,17.5149,17.5149,17.484,17.5149,347300.0
2009-11-18 09:30:00,23.39,23.9,22.99,23.49,261700.0,18.1192,18.5143,17.8093,18.1966,261700.0
2009-11-18 09:35:00,23.5,23.55,23.42,23.45,125900.0,18.2044,18.2431,18.1424,18.1657,125900.0
2009-11-18 09:40:00,23.44,23.65,23.44,23.56,81900.0,18.1579,18.3206,18.1579,18.2509,81900.0
2009-11-18 09:45:00,23.57,23.58,23.55,23.56,86400.0,18.2586,18.2664,18.2431,18.2509,86400.0
2009-11-18 09:50:00,23.56,23.57,23.48,23.57,143800.0,18.2509,18.2586,18.1889,18.2586,143800.0
2009-11-18 09:55:00,23.57,23.62,23.55,23.59,77700.0,18.2586,18.2973,18.2431,18.2741,77700.0
2009-11-18 10:00:00,23.59,23.61,23.57,23.6,74200.0,18.2741,18.2896,18.2586,18.2819,74200.0
2009-11-18 10:05:00,23.61,23.63,23.58,23.6,112100.0,18.2896,18.3051,18.2664,18.2819,112100.0
2009-11-18 10:10:00,23.6,23.6,23.48,23.53,84900.0,18.2819,18.2819,18.1889,18.2276,84900.0
2009-11-18 10:15:00,23.53,23.53,23.49,23.53,40800.0,18.2276,18.2276,18.1966,18.2276,40800.0
2009-11-18 10:20:00,23.53,23.56,23.52,23.55,184300.0,18.2276,18.2509,18.2199,18.2431,184300.0
2009-11-18 10:25:00,23.55,23.55,23.51,23.53,67400.0,18.2431,18.2431,18.2121,18.2276,67400.0
2009-11-18 10:30:00,23.53,23.53,23.45,23.46,93500.0,18.2276,18.2276,18.1657,18.1734,93500.0
2009-11-18 10:35:00,23.46,23.51,23.45,23.5,77900.0,18.1734,18.2121,18.1657,18.2044,77900.0
2009-11-18 10:40:00,23.5,23.52,23.49,23.5,155200.0,18.2044,18.2199,18.1966,18.2044,155200.0
2009-11-18 10:45:00,23.5,23.51,23.49,23.5,48300.0,18.2044,18.2121,18.1966,18.2044,48300.0
2009-11-18 10:50:00,23.5,23.54,23.5,23.52,59000.0,18.2044,18.2354,18.2044,18.2199,59000.0
2009-11-18 10:55:00,23.51,23.52,23.51,23.51,28000.0,18.2121,18.2199,18.2121,18.2121,28000.0
2009-11-18 11:00:00,23.52,23.54,23.51,23.53,77500.0,18.2199,18.2354,18.2121,18.2276,77500.0
2009-11-18 11:05:00,23.54,23.54,23.5,23.53,175800.0,18.2354,18.2354,18.2044,18.2276,175800.0
2009-11-18 11:10:00,23.53,23.53,23.47,23.48,91200.0,18.2276,18.2276,18.1812,18.1889,91200.0
2009-11-18 11:15:00,23.48,23.5,23.47,23.5,25200.0,18.1889,18.2044,18.1812,18.2044,25200.0
2009-11-18 11:20:00,23.49,23.53,23.49,23.53,92600.0,18.1966,18.2276,18.1966,18.2276,92600.0
2009-11-18 11:25:00,23.52,23.53,23.51,23.53,38800.0,18.2199,18.2276,18.2121,18.2276,38800.0
2009-11-18 11:30:00,23.52,23.55,23.52,23.54,48200.0,18.2199,18.2431,18.2199,18.2354,48200.0
2009-11-18 11:35:00,23.55,23.55,23.54,23.54,12200.0,18.2431,18.2431,18.2354,18.2354,12200.0
2009-11-18 11:40:00,23.55,23.55,23.52,23.55,46500.0,18.2431,18.2431,18.2199,18.2431,46500.0
2009-11-18 11:45:00,23.55,23.55,23.54,23.54,28500.0,18.2431,18.2431,18.2354,18.2354,28500.0
2009-11-18 11:50:00,23.55,23.55,23.52,23.52,24000.0,18.2431,18.2431,18.2199,18.2199,24000.0
2009-11-18 11:55:00,23.52,23.53,23.52,23.53,6900.0,18.2199,18.2276,18.2199,18.2276,6900.0
2009-11-18 12:00:00,23.52,23.53,23.52,23.52,5500.0,18.2199,18.2276,18.2199,18.2199,5500.0
2009-11-18 12:05:00,23.52,23.53,23.52,23.52,12200.0,18.2199,18.2276,18.2199,18.2199,12200.0
2009-11-18 12:10:00,23.52,23.53,23.51,23.51,9200.0,18.2199,18.2276,18.2121,18.2121,9200.0
2009-11-18 12:15:00,23.51,23.52,23.49,23.49,13300.0,18.2121,18.2199,18.1966,18.1966,13300.0
2009-11-18 12:20:00,23.49,23.5,23.49,23.5,4500.0,18.1966,18.2044,18.1966,18.2044,4500.0
2009-11-18 12:25:00,23.49,23.51,23.47,23.51,43300.0,18.1966,18.2121,18.1812,18.2121,43300.0
2009-11-18 12:30:00,23.5,23.51,23.5,23.5,5900.0,18.2044,18.2121,18.2044,18.2044,5900.0
2009-11-18 12:35:00,23.5,23.51,23.49,23.49,20700.0,18.2044,18.2121,18.1966,18.1966,20700.0
2009-11-18 12:40:00,23.49,23.5,23.49,23.49,6700.0,18.1966,18.2044,18.1966,18.1966,6700.0
2009-11-18 12:45:00,23.5,23.5,23.49,23.49,18700.0,18.2044,18.2044,18.1966,18.1966,18700.0
2009-11-18 12:50:00,23.49,23.5,23.49,23.49,12500.0,18.1966,18.2044,18.1966,18.1966,12500.0
2009-11-18 12:55:00,23.49,23.5,23.44,23.44,28500.0,18.1966,18.2044,18.1579,18.1579,28500.0
2009-11-18 13:00:00,23.44,23.45,23.43,23.45,26500.0,18.1579,18.1657,18.1502,18.1657,26500.0
2009-11-18 13:05:00,23.45,23.45,23.44,23.44,7400.0,18.1657,18.1657,18.1579,18.1579,7400.0
2009-11-18 13:10:00,23.44,23.45,23.44,23.44,6700.0,18.1579,18.1657,18.1579,18.1579,6700.0
2009-11-18 13:15:00,23.44,23.45,23.44,23.44,10500.0,18.1579,18.1657,18.1579,18.1579,10500.0
2009-11-18 13:20:00,23.44,23.45,23.44,23.44,8400.0,18.1579,18.1657,18.1579,18.1579,8400.0
2009-11-18 13:25:00,23.44,23.45,23.44,23.45,10200.0,18.1579,18.1657,18.1579,18.1657,10200.0
2009-11-18 13:30:00,23.45,23.49,23.44,23.48,32900.0,18.1657,18.1966,18.1579,18.1889,32900.0
2009-11-18 13:35:00,23.49,23.49,23.48,23.49,3400.0,18.1966,18.1966,18.1889,18.1966,3400.0
2009-11-18 13:40:00,23.49,23.51,23.49,23.5,17700.0,18.1966,18.2121,18.1966,18.2044,17700.0
2009-11-18 13:45:00,23.51,23.51,23.49,23.49,24500.0,18.2121,18.2121,18.1966,18.1966,24500.0
2009-11-18 13:50:00,23.49,23.5,23.49,23.49,6200.0,18.1966,18.2044,18.1966,18.1966,6200.0
2009-11-18 13:55:00,23.49,23.49,23.46,23.47,30700.0,18.1966,18.1966,18.1734,18.1812,30700.0
2009-11-18 14:00:00,23.46,23.47,23.46,23.46,10000.0,18.1734,18.1812,18.1734,18.1734,10000.0
2009-11-18 14:05:00,23.46,23.48,23.43,23.43,91900.0,18.1734,18.1889,18.1502,18.1502,91900.0
2009-11-18 14:10:00,23.44,23.5,23.43,23.47,94900.0,18.1579,18.2044,18.1502,18.1812,94900.0
2009-11-18 14:15:00,23.47,23.48,23.42,23.42,40700.0,18.1812,18.1889,18.1424,18.1424,40700.0
2009-11-18 14:20:00,23.43,23.45,23.42,23.45,23200.0,18.1502,18.1657,18.1424,18.1657,23200.0
2009-11-18 14:25:00,23.44,23.45,23.43,23.43,13200.0,18.1579,18.1657,18.1502,18.1502,13200.0
2009-11-18 14:30:00,23.44,23.44,23.43,23.43,7300.0,18.1579,18.1579,18.1502,18.1502,7300.0
2009-11-18 14:35:00,23.43,23.44,23.43,23.43,22000.0,18.1502,18.1579,18.1502,18.1502,22000.0
2009-11-18 14:40:00,23.43,23.44,23.41,23.42,39000.0,18.1502,18.1579,18.1347,18.1424,39000.0
2009-11-18 14:45:00,23.42,23.42,23.37,23.37,42600.0,18.1424,18.1424,18.1037,18.1037,42600.0
2009-11-18 14:50:00,23.38,23.38,23.37,23.37,10600.0,18.1114,18.1114,18.1037,18.1037,10600.0
2009-11-18 14:55:00,23.37,23.37,23.34,23.35,49700.0,18.1037,18.1037,18.0804,18.0882,49700.0
2009-11-18 15:00:00,23.35,23.42,23.35,23.42,56900.0,18.0882,18.1424,18.0882,18.1424,56900.0
2009-11-18 15:05:00,23.43,23.45,23.42,23.44,74500.0,18.1502,18.1657,18.1424,18.1579,74500.0
2009-11-18 15:10:00,23.44,23.45,23.41,23.42,57200.0,18.1579,18.1657,18.1347,18.1424,57200.0
2009-11-18 15:15:00,23.42,23.44,23.41,23.43,50900.0,18.1424,18.1579,18.1347,18.1502,50900.0
2009-11-18 15:20:00,23.43,23.45,23.43,23.45,71900.0,18.1502,18.1657,18.1502,18.1657,71900.0
2009-11-18 15:25:00,23.45,23.45,23.44,23.44,28000.0,18.1657,18.1657,18.1579,18.1579,28000.0
2009-11-18 15:30:00,23.44,23.45,23.44,23.44,65400.0,18.1579,18.1657,18.1579,18.1579,65400.0
2009-11-18 15:35:00,23.44,23.46,23.44,23.44,118600.0,18.1579,18.1734,18.1579,18.1579,118600.0
2009-11-18 15:40:00,23.44,23.45,23.44,23.45,94500.0,18.1579,18.1657,18.1579,18.1657,94500.0
2009-11-18 15:45:00,23.45,23.49,23.44,23.49,117000.0,18.1657,18.1966,18.1579,18.1966,117000.0
2009-11-18 15:50:00,23.48,23.49,23.45,23.45,130400.0,18.1889,18.1966,18.1657,18.1657,130400.0
2009-11-18 15:55:00,23.45,23.46,23.44,23.46,275500.0,18.1657,18.1734,18.1579,18.1734,275500.0
2009-11-19 09:30:00,23.27,23.5,23.23,23.27,22400.0,18.0262,18.2044,17.9952,18.0262,22400.0
2009-11-19 09:35:00,23.3,23.32,23.22,23.22,17700.0,18.0495,18.065,17.9875,17.9875,17700.0
2009-11-19 09:40:00,23.21,23.23,23.14,23.18,32900.0,17.9797,17.9952,17.9255,17.9565,32900.0
2009-11-19 09:45:00,23.17,23.17,23.11,23.14,45500.0,17.9488,17.9488,17.9023,17.9255,45500.0
2009-11-19 09:50:00,23.14,23.15,23.01,23.1,36700.0,17.9255,17.9333,17.8248,17.8945,36700.0
2009-11-19 09:55:00,23.09,23.1,23.03,23.07,17800.0,17.8868,17.8945,17.8403,17.8713,17800.0
2009-11-19 10:00:00,23.08,23.14,23.02,23.14,39700.0,17.879,17.9255,17.8326,17.9255,39700.0
2009-11-19 10:05:00,23.14,23.17,23.1,23.15,40800.0,17.9255,17.9488,17.8945,17.9333,40800.0
2009-11-19 10:10:00,23.14,23.2,23.1,23.1,35700.0,17.9255,17.972,17.8945,17.8945,35700.0
2009-11-19 10:15:00,23.1,23.11,23.0,23.02,36900.0,17.8945,17.9023,17.8171,17.8326,36900.0
2009-11-19 10:20:00,23.02,23.11,23.02,23.11,20300.0,17.8326,17.9023,17.8326,17.9023,20300.0
2009-11-19 10:25:00,23.1,23.1,23.06,23.07,15000.0,17.8945,17.8945,17.8635,17.8713,15000.0
2009-11-19 10:30:00,23.07,23.08,23.01,23.03,16200.0,17.8713,17.879,17.8248,17.8403,16200.0
2009-11-19 10:35:00,23.04,23.05,23.0,23.02,37600.0,17.848,17.8558,17.8171,17.8326,37600.0
2009-11-19 10:40:00,23.01,23.01,22.99,23.0,37300.0,17.8248,17.8248,17.8093,17.8171,37300.0
2009-11-19 10:45:00,23.0,23.01,22.96,22.96,49100.0,17.8171,17.8248,17.7861,17.7861,49100.0
2009-11-19 10:50:00,22.96,23.0,22.95,23.0,32300.0,17.7861,17.8171,17.7783,17.8171,32300.0
2009-11-19 10:55:00,23.0,23.02,22.99,23.0,28700.0,17.8171,17.8326,17.8093,17.8171,28700.0
2009-11-19 11:00:00,22.99,23.01,22.99,23.0,30300.0,17.8093,17.8248,17.8093,17.8171,30300.0
2009-11-19 11:05:00,22.99,23.01,22.98,22.99,23000.0,17.8093,17.8248,17.8016,17.8093,23000.0
2009-11-19 11:10:00,22.99,23.0,22.99,22.99,6000.0,17.8093,17.8171,17.8093,17.8093,6000.0
2009-11-19 11:15:00,23.0,23.0,22.94,22.94,64100.0,17.8171,17.8171,17.7706,17.7706,64100.0
2009-11-19 11:20:00,22.94,22.95,22.93,22.93,9700.0,17.7706,17.7783,17.7628,17.7628,9700.0
2009-11-19 11:25:00,22.93,22.98,22.91,22.98,22700.0,17.7628,17.8016,17.7473,17.8016,22700.0
2009-11-19 11:30:00,22.98,23.0,22.97,23.0,38600.0,17.8016,17.8171,17.7938,17.8171,38600.0
2009-11-19 11:35:00,23.01,23.05,23.0,23.04,84900.0,17.8248,17.8558,17.8171,17.848,84900.0
2009-11-19 11:40:00,23.03,23.04,23.03,23.04,8200.0,17.8403,17.848,17.8403,17.848,8200.0
2009-11-19 11:45:00,23.03,23.03,23.02,23.03,13400.0,17.8403,17.8403,17.8326,17.8403,13400.0
2009-11-19 11:50:00,23.03,23.04,23.02,23.04,14400.0,17.8403,17.848,17.8326,17.848,14400.0
2009-11-19 11:55:00,23.04,23.05,23.01,23.01,31700.0,17.848,17.8558,17.8248,17.8248,31700.0
2009-11-19 12:00:00,23.0,23.03,22.99,23.02,28000.0,17.8171,17.8403,17.8093,17.8326,28000.0
2009-11-19 12:05:00,23.03,23.04,23.02,23.03,8300.0,17.8403,17.848,17.8326,17.8403,8300.0
2009-11-19 12:10:00,23.03,23.05,23.03,23.05,15400.0,17.8403,17.8558,17.8403,17.8558,15400.0
2009-11-19 12:15:00,23.05,23.07,23.04,23.07,16000.0,17.8558,17.8713,17.848,17.8713,16000.0
2009-11-19 12:20:00,23.07,23.09,23.07,23.07,15700.0,17.8713,17.8868,17.8713,17.8713,15700.0
2009-11-19 12:25:00,23.07,23.12,23.06,23.1,36000.0,17.8713,17.91,17.8635,17.8945,36000.0
2009-11-19 12:30:00,23.11,23.13,23.1,23.11,14900.0,17.9023,17.9178,17.8945,17.9023,14900.0
2009-11-19 12:35:00,23.11,23.13,23.11,23.12,14500.0,17.9023,17.9178,17.9023,17.91,14500.0
2009-11-19 12:40:00,23.11,23.12,23.09,23.1,25200.0,17.9023,17.91,17.8868,17.8945,25200.0
2009-11-19 12:45:00,23.09,23.09,23.07,23.08,19500.0,17.8868,17.8868,17.8713,17.879,19500.0
2009-11-19 12:50:00,23.07,23.1,23.07,23.07,35100.0,17.8713,17.8945,17.8713,17.8713,35100.0
2009-11-19 12:55:00,23.07,23.08,23.07,23.07,24100.0,17.8713,17.879,17.8713,17.8713,24100.0
2009-11-19 13:00:00,23.07,23.1,23.07,23.1,17100.0,17.8713,17.8945,17.8713,17.8945,17100.0
2009-11-19 13:05:00,23.1,23.11,23.07,23.07,37200.0,17.8945,17.9023,17.8713,17.8713,37200.0
2009-11-19 13:10:00,23.07,23.07,23.03,23.03,29600.0,17.8713,17.8713,17.8403,17.8403,29600.0
2009-11-19 13:15:00,23.03,23.04,23.02,23.02,23100.0,17.8403,17.848,17.8326,17.8326,23100.0
2009-11-19 13:20:00,23.02,23.06,23.02,23.06,22100.0,17.8326,17.8635,17.8326,17.8635,22100.0
2009-11-19 13:25:00,23.06,23.1,23.06,23.08,41400.0,17.8635,17.8945,17.8635,17.879,41400.0
2009-11-19 13:30:00,23.08,23.11,23.08,23.1,36600.0,17.879,17.9023,17.879,17.8945,36600.0
2009-11-19 13:35:00,23.1,23.12,23.09,23.09,38400.0,17.8945,17.91,17.8868,17.8868,38400.0
2009-11-19 13:40:00,23.09,23.1,23.09,23.09,13300.0,17.8868,17.8945,17.8868,17.8868,13300.0
2009-11-19 13:45:00,23.09,23.1,23.09,23.09,13400.0,17.8868,17.8945,17.8868,17.8868,13400.0
2009-11-19 13:50:00,23.1,23.1,23.09,23.09,11000.0,17.8945,17.8945,17.8868,17.8868,11000.0
2009-11-19 13:55:00,23.1,23.1,23.08,23.08,20600.0,17.8945,17.8945,17.879,17.879,20600.0
2009-11-19 14:00:00,23.08,23.08,23.06,23.07,31900.0,17.879,17.879,17.8635,17.8713,31900.0
2009-11-19 14:05:00,23.07,23.08,23.07,23.07,38900.0,17.8713,17.879,17.8713,17.8713,38900.0
2009-11-19 14:10:00,23.07,23.1,23.07,23.1,68300.0,17.8713,17.8945,17.8713,17.8945,68300.0
2009-11-19 14:15:00,23.09,23.11,23.08,23.09,90300.0,17.8868,17.9023,17.879,17.8868,90300.0
2009-11-19 14:20:00,23.08,23.12,23.08,23.11,23800.0,17.879,17.91,17.879,17.9023,23800.0
2009-11-19 14:25:00,23.12,23.12,23.1,23.1,22300.0,17.91,17.91,17.8945,17.8945,22300.0
2009-11-19 14:30:00,23.1,23.11,23.1,23.1,18700.0,17.8945,17.9023,17.8945,17.8945,18700.0
2009-11-19 14:35:00,23.1,23.11,23.1,23.1,33100.0,17.8945,17.9023,17.8945,17.8945,33100.0
2009-11-19 14:40:00,23.11,23.12,23.1,23.11,49600.0,17.9023,17.91,17.8945,17.9023,49600.0
2009-11-19 14:45:00,23.11,23.16,23.1,23.16,68900.0,17.9023,17.941,17.8945,17.941,68900.0
2009-11-19 14:50:00,23.16,23.18,23.14,23.14,23800.0,17.941,17.9565,17.9255,17.9255,23800.0
2009-11-19 14:55:00,23.14,23.15,23.13,23.13,13000.0,17.9255,17.9333,17.9178,17.9178,13000.0
2009-11-19 15:00:00,23.13,23.14,23.11,23.11,20900.0,17.9178,17.9255,17.9023,17.9023,20900.0
2009-11-19 15:05:00,23.11,23.11,23.1,23.11,35400.0,17.9023,17.9023,17.8945,17.9023,35400.0
2009-11-19 15:10:00,23.11,23.11,23.1,23.1,52300.0,17.9023,17.9023,17.8945,17.8945,52300.0
2009-11-19 15:15:00,23.11,23.11,23.1,23.11,50400.0,17.9023,17.9023,17.8945,17.9023,50400.0
2009-11-19 15:20:00,23.11,23.14,23.1,23.14,112500.0,17.9023,17.9255,17.8945,17.9255,112500.0
2009-11-19 15:25:00,23.14,23.14,23.12,23.12,36600.0,17.9255,17.9255,17.91,17.91,36600.0
2009-11-19 15:30:00,23.12,23.14,23.11,23.13,75800.0,17.91,17.9255,17.9023,17.9178,75800.0
2009-11-19 15:35:00,23.13,23.14,23.1,23.12,84700.0,17.9178,17.9255,17.8945,17.91,84700.0
2009-11-19 15:40:00,23.11,23.14,23.1,23.12,82400.0,17.9023,17.9255,17.8945,17.91,82400.0
2009-11-19 15:45:00,23.13,23.16,23.12,23.15,130300.0,17.9178,17.941,17.91,17.9333,130300.0
2009-11-19 15:50:00,23.16,23.21,23.1,23.1,445400.0,17.941,17.9797,17.8945,17.8945,445400.0
2009-11-19 15:55:00,23.1,23.13,23.1,23.13,302300.0,17.8945,17.9178,17.8945,17.9178,302300.0
2009-11-20 09:30:00,22.89,23.0,22.81,22.84,307000.0,17.7319,17.8171,17.6699,17.6931,307000.0
2009-11-20 09:35:00,22.84,22.92,22.75,22.91,31700.0,17.6931,17.7551,17.6234,17.7473,31700.0
2009-11-20 09:40:00,22.92,22.92,22.86,22.89,26500.0,17.7551,17.7551,17.7086,17.7319,26500.0
2009-11-20 09:45:00,22.89,22.91,22.79,22.81,107900.0,17.7319,17.7473,17.6544,17.6699,107900.0
2009-11-20 09:50:00,22.81,22.84,22.81,22.83,21400.0,17.6699,17.6931,17.6699,17.6854,21400.0
2009-11-20 09:55:00,22.84,22.87,22.83,22.84,22300.0,17.6931,17.7164,17.6854,17.6931,22300.0
2009-11-20 10:00:00,22.82,22.84,22.78,22.84,19600.0,17.6776,17.6931,17.6466,17.6931,19600.0
2009-11-20 10:05:00,22.84,22.85,22.82,22.84,26100.0,17.6931,17.7009,17.6776,17.6931,26100.0
2009-11-20 10:10:00,22.83,22.89,22.83,22.89,21800.0,17.6854,17.7319,17.6854,17.7319,21800.0
2009-11-20 10:15:00,22.89,22.89,22.79,22.8,22600.0,17.7319,17.7319,17.6544,17.6621,22600.0
2009-11-20 10:20:00,22.8,22.84,22.8,22.81,19900.0,17.6621,17.6931,17.6621,17.6699,19900.0
2009-11-20 10:25:00,22.81,22.81,22.77,22.79,17000.0,17.6699,17.6699,17.6389,17.6544,17000.0
2009-11-20 10:30:00,22.79,22.8,22.78,22.79,9800.0,17.6544,17.6621,17.6466,17.6544,9800.0
2009-11-20 10:35:00,22.8,22.8,22.76,22.78,13800.0,17.6621,17.6621,17.6311,17.6466,13800.0
2009-11-20 10:40:00,22.78,22.79,22.74,22.74,11600.0,17.6466,17.6544,17.6157,17.6157,11600.0
2009-11-20 10:45:00,22.74,22.77,22.74,22.77,12900.0,17.6157,17.6389,17.6157,17.6389,12900.0
2009-11-20 10:50:00,22.77,22.8,22.76,22.79,19600.0,17.6389,17.6621,17.6311,17.6544,19600.0
2009-11-20 10:55:00,22.79,22.8,22.75,22.76,23600.0,17.6544,17.6621,17.6234,17.6311,23600.0
2009-11-20 11:00:00,22.75,22.76,22.71,22.75,35000.0,17.6234,17.6311,17.5924,17.6234,35000.0
2009-11-20 11:05:00,22.75,22.77,22.75,22.75,22800.0,17.6234,17.6389,17.6234,17.6234,22800.0
2009-11-20 11:10:00,22.75,22.76,22.73,22.74,27800.0,17.6234,17.6311,17.6079,17.6157,27800.0
2009-11-20 11:15:00,22.73,22.74,22.7,22.71,28400.0,17.6079,17.6157,17.5847,17.5924,28400.0
2009-11-20 11:20:00,22.71,22.72,22.68,22.69,25900.0,17.5924,17.6002,17.5692,17.5769,25900.0
2009-11-20 11:25:00,22.69,22.69,22.68,22.69,17500.0,17.5769,17.5769,17.5692,17.5769,17500.0
2009-11-20 11:30:00,22.68,22.69,22.68,22.68,19400.0,17.5692,17.5769,17.5692,17.5692,19400.0
2009-11-20 11:35:00,22.68,22.7,22.68,22.69,22400.0,17.5692,17.5847,17.5692,17.5769,22400.0
2009-11-20 11:40:00,22.69,22.69,22.66,22.67,26000.0,17.5769,17.5769,17.5537,17.5614,26000.0
2009-11-20 11:45:00,22.67,22.68,22.66,22.67,21900.0,17.5614,17.5692,17.5537,17.5614,21900.0
2009-11-20 11:50:00,22.67,22.69,22.67,22.67,13700.0,17.5614,17.5769,17.5614,17.5614,13700.0
2009-11-20 11:55:00,22.68,22.68,22.67,22.67,15700.0,17.5692,17.5692,17.5614,17.5614,15700.0
2009-11-20 12:00:00,22.67,22.68,22.64,22.64,27500.0,17.5614,17.5692,17.5382,17.5382,27500.0
2009-11-20 12:05:00,22.64,22.65,22.64,22.64,13000.0,17.5382,17.5459,17.5382,17.5382,13000.0
2009-11-20 12:10:00,22.65,22.65,22.64,22.65,10500.0,17.5459,17.5459,17.5382,17.5459,10500.0
2009-11-20 12:15:00,22.64,22.69,22.64,22.69,41500.0,17.5382,17.5769,17.5382,17.5769,41500.0
2009-11-20 12:20:00,22.69,22.72,22.69,22.72,18200.0,17.5769,17.6002,17.5769,17.6002,18200.0
2009-11-20 12:25:00,22.72,22.73,22.71,22.73,17200.0,17.6002,17.6079,17.5924,17.6079,17200.0
2009-11-20 12:30:00,22.73,22.73,22.69,22.69,23700.0,17.6079,17.6079,17.5769,17.5769,23700.0
2009-11-20 12:35:00,22.69,22.7,22.69,22.69,7500.0,17.5769,17.5847,17.5769,17.5769,7500.0
2009-11-20 12:40:00,22.7,22.71,22.69,22.7,16600.0,17.5847,17.5924,17.5769,17.5847,16600.0
2009-11-20 12:45:00,22.71,22.71,22.7,22.7,13800.0,17.5924,17.5924,17.5847,17.5847,13800.0
2009-11-20 12:50:00,22.7,22.74,22.7,22.74,48900.0,17.5847,17.6157,17.5847,17.6157,48900.0
2009-11-20 12:55:00,22.74,22.76,22.73,22.75,17700.0,17.6157,17.6311,17.6079,17.6234,17700.0
2009-11-20 13:00:00,22.76,22.76,22.73,22.74,20300.0,17.6311,17.6311,17.6079,17.6157,20300.0
2009-11-20 13:05:00,22.73,22.74,22.72,22.73,12800.0,17.6079,17.6157,17.6002,17.6079,12800.0
2009-11-20 13:10:00,22.73,22.73,22.71,22.72,12500.0,17.6079,17.6079,17.5924,17.6002,12500.0
2009-11-20 13:15:00,22.72,22.72,22.71,22.72,8400.0,17.6002,17.6002,17.5924,17.6002,8400.0
2009-11-20 13:20:00,22.72,22.72,22.71,22.72,16700.0,17.6002,17.6002,17.5924,17.6002,16700.0
2009-11-20 13:25:00,22.72,22.72,22.71,22.72,18000.0,17.6002,17.6002,17.5924,17.6002,18000.0
2009-11-20 13:30:00,22.71,22.72,22.71,22.71,20500.0,17.5924,17.6002,17.5924,17.5924,20500.0
2009-11-20 13:35:00,22.72,22.73,22.71,22.73,21900.0,17.6002,17.6079,17.5924,17.6079,21900.0
2009-11-20 13:40:00,22.73,22.76,22.73,22.76,25600.0,17.6079,17.6311,17.6079,17.6311,25600.0
2009-11-20 13:45:00,22.75,22.76,22.75,22.76,21500.0,17.6234,17.6311,17.6234,17.6311,21500.0
2009-11-20 13:50:00,22.76,22.8,22.74,22.74,67600.0,17.6311,17.6621,17.6157,17.6157,67600.0
2009-11-20 13:55:00,22.74,22.78,22.73,22.75,76700.0,17.6157,17.6466,17.6079,17.6234,76700.0
2009-11-20 14:00:00,22.76,22.79,22.75,22.75,24400.0,17.6311,17.6544,17.6234,17.6234,24400.0
2009-11-20 14:05:00,22.75,22.78,22.73,22.73,33300.0,17.6234,17.6466,17.6079,17.6079,33300.0
2009-11-20 14:10:00,22.73,22.75,22.73,22.75,15800.0,17.6079,17.6234,17.6079,17.6234,15800.0
2009-11-20 14:15:00,22.75,22.76,22.74,22.76,18400.0,17.6234,17.6311,17.6157,17.6311,18400.0
2009-11-20 14:20:00,22.76,22.76,22.75,22.76,13200.0,17.6311,17.6311,17.6234,17.6311,13200.0
2009-11-20 14:25:00,22.76,22.76,22.74,22.75,23700.0,17.6311,17.6311,17.6157,17.6234,23700.0
2009-11-20 14:30:00,22.74,22.75,22.7,22.71,48800.0,17.6157,17.6234,17.5847,17.5924,48800.0
2009-11-20 14:35:00,22.7,22.73,22.7,22.71,43800.0,17.5847,17.6079,17.5847,17.5924,43800.0
2009-11-20 14:40:00,22.71,22.75,22.71,22.73,47200.0,17.5924,17.6234,17.5924,17.6079,47200.0
2009-11-20 14:45:00,22.73,22.74,22.72,22.74,29200.0,17.6079,17.6157,17.6002,17.6157,29200.0
2009-11-20 14:50:00,22.74,22.74,22.73,22.73,10400.0,17.6157,17.6157,17.6079,17.6079,10400.0
2009-11-20 14:55:00,22.73,22.74,22.71,22.72,29200.0,17.6079,17.6157,17.5924,17.6002,29200.0
2009-11-20 15:00:00,22.72,22.74,22.71,22.74,70200.0,17.6002,17.6157,17.5924,17.6157,70200.0
2009-11-20 15:05:00,22.73,22.74,22.71,22.71,72800.0,17.6079,17.6157,17.5924,17.5924,72800.0
2009-11-20 15:10:00,22.71,22.73,22.71,22.73,32500.0,17.5924,17.6079,17.5924,17.6079,32500.0
2009-11-20 15:15:00,22.73,22.73,22.71,22.72,31600.0,17.6079,17.6079,17.5924,17.6002,31600.0
2009-11-20 15:20:00,22.71,22.76,22.71,22.76,41800.0,17.5924,17.6311,17.5924,17.6311,41800.0
2009-11-20 15:25:00,22.76,22.76,22.74,22.75,35800.0,17.6311,17.6311,17.6157,17.6234,35800.0
2009-11-20 15:30:00,22.75,22.75,22.74,22.74,16400.0,17.6234,17.6234,17.6157,17.6157,16400.0
2009-11-20 15:35:00,22.75,22.75,22.74,22.75,17700.0,17.6234,17.6234,17.6157,17.6234,17700.0
2009-11-20 15:40:00,22.74,22.75,22.73,22.74,42200.0,17.6157,17.6234,17.6079,17.6157,42200.0
2009-11-20 15:45:00,22.74,22.76,22.73,22.75,114900.0,17.6157,17.6311,17.6079,17.6234,114900.0
2009-11-20 15:50:00,22.75,22.76,22.73,22.74,108100.0,17.6234,17.6311,17.6079,17.6157,108100.0
2009-11-20 15:55:00,22.74,22.78,22.73,22.73,256600.0,17.6157,17.6466,17.6079,17.6079,256600.0
2009-11-23 09:30:00,23.06,23.06,22.74,22.75,49800.0,17.8635,17.8635,17.6157,17.6234,49800.0
2009-11-23 09:35:00,22.75,22.96,22.75,22.92,42400.0,17.6234,17.7861,17.6234,17.7551,42400.0
2009-11-23 09:40:00,22.91,22.95,22.89,22.93,34400.0,17.7473,17.7783,17.7319,17.7628,34400.0
2009-11-23 09:45:00,22.94,23.01,22.91,22.91,26200.0,17.7706,17.8248,17.7473,17.7473,26200.0
2009-11-23 09:50:00,22.91,22.94,22.9,22.91,23100.0,17.7473,17.7706,17.7396,17.7473,23100.0
2009-11-23 09:55:00,22.91,22.94,22.9,22.94,25000.0,17.7473,17.7706,17.7396,17.7706,25000.0
2009-11-23 10:00:00,22.94,22.98,22.93,22.95,40600.0,17.7706,17.8016,17.7628,17.7783,40600.0
2009-11-23 10:05:00,22.95,22.99,22.94,22.96,23600.0,17.7783,17.8093,17.7706,17.7861,23600.0
2009-11-23 10:10:00,22.96,22.99,22.93,22.95,20900.0,17.7861,17.8093,17.7628,17.7783,20900.0
2009-11-23 10:15:00,22.94,22.96,22.9,22.92,32600.0,17.7706,17.7861,17.7396,17.7551,32600.0
2009-11-23 10:20:00,22.92,22.96,22.9,22.9,33100.0,17.7551,17.7861,17.7396,17.7396,33100.0
2009-11-23 10:25:00,22.9,22.94,22.9,22.94,10900.0,17.7396,17.7706,17.7396,17.7706,10900.0
2009-11-23 10:30:00,22.94,23.0,22.94,23.0,10100.0,17.7706,17.8171,17.7706,17.8171,10100.0
2009-11-23 10:35:00,22.99,23.01,22.99,23.0,27100.0,17.8093,17.8248,17.8093,17.8171,27100.0
2009-11-23 10:40:00,23.0,23.01,22.99,22.99,12900.0,17.8171,17.8248,17.8093,17.8093,12900.0
2009-11-23 10:45:00,23.0,23.0,22.95,22.97,16000.0,17.8171,17.8171,17.7783,17.7938,16000.0
2009-11-23 10:50:00,22.96,22.97,22.95,22.95,12000.0,17.7861,17.7938,17.7783,17.7783,12000.0
2009-11-23 10:55:00,22.96,22.97,22.94,22.95,17900.0,17.7861,17.7938,17.7706,17.7783,17900.0
2009-11-23 11:00:00,22.95,22.95,22.92,22.92,20000.0,17.7783,17.7783,17.7551,17.7551,20000.0
2009-11-23 11:05:00,22.93,22.95,22.92,22.95,10200.0,17.7628,17.7783,17.7551,17.7783,10200.0
2009-11-23 11:10:00,22.95,22.97,22.94,22.95,8900.0,17.7783,17.7938,17.7706,17.7783,8900.0
2009-11-23 11:15:00,22.96,22.96,22.93,22.95,9400.0,17.7861,17.7861,17.7628,17.7783,9400.0
2009-11-23 11:20:00,22.94,22.95,22.92,22.93,12300.0,17.7706,17.7783,17.7551,17.7628,12300.0
2009-11-23 11:25:00,22.93,22.93,22.89,22.89,20300.0,17.7628,17.7628,17.7319,17.7319,20300.0
2009-11-23 11:30:00,22.89,22.9,22.89,22.89,12400.0,17.7319,17.7396,17.7319,17.7319,12400.0
2009-11-23 11:35:00,22.9,22.9,22.89,22.89,17400.0,17.7396,17.7396,17.7319,17.7319,17400.0
2009-11-23 11:40:00,22.9,22.9,22.89,22.89,7300.0,17.7396,17.7396,17.7319,17.7319,7300.0
2009-11-23 11:45:00,22.9,22.9,22.88,22.89,24000.0,17.7396,17.7396,17.7241,17.7319,24000.0
2009-11-23 11:50:00,22.89,22.97,22.88,22.97,30900.0,17.7319,17.7938,17.7241,17.7938,30900.0
2009-11-23 11:55:00,22.97,22.97,22.94,22.94,26100.0,17.7938,17.7938,17.7706,17.7706,26100.0
2009-11-23 12:00:00,22.94,22.98,22.94,22.98,14000.0,17.7706,17.8016,17.7706,17.8016,14000.0
2009-11-23 12:05:00,22.98,23.0,22.97,22.98,13900.0,17.8016,17.8171,17.7938,17.8016,13900.0
2009-11-23 12:10:00,22.99,22.99,22.94,22.94,19800.0,17.8093,17.8093,17.7706,17.7706,19800.0
2009-11-23 12:15:00,22.94,22.96,22.93,22.96,17800.0,17.7706,17.7861,17.7628,17.7861,17800.0
2009-11-23 12:20:00,22.96,22.97,22.92,22.94,18300.0,17.7861,17.7938,17.7551,17.7706,18300.0
2009-11-23 12:25:00,22.95,22.96,22.93,22.93,18100.0,17.7783,17.7861,17.7628,17.7628,18100.0
2009-11-23 12:30:00,22.92,22.93,22.89,22.92,12200.0,17.7551,17.7628,17.7319,17.7551,12200.0
2009-11-23 12:35:00,22.93,22.95,22.93,22.94,6000.0,17.7628,17.7783,17.7628,17.7706,6000.0
2009-11-23 12:40:00,22.95,22.95,22.94,22.94,12100.0,17.7783,17.7783,17.7706,17.7706,12100.0
2009-11-23 12:45:00,22.95,22.96,22.93,22.93,18800.0,17.7783,17.7861,17.7628,17.7628,18800.0
2009-11-23 12:50:00,22.93,22.93,22.92,22.93,5100.0,17.7628,17.7628,17.7551,17.7628,5100.0
2009-11-23 12:55:00,22.93,22.98,22.93,22.98,5000.0,17.7628,17.8016,17.7628,17.8016,5000.0
2009-11-23 13:00:00,22.98,22.98,22.95,22.95,13900.0,17.8016,17.8016,17.7783,17.7783,13900.0
2009-11-23 13:05:00,22.95,22.97,22.94,22.94,29500.0,17.7783,17.7938,17.7706,17.7706,29500.0
2009-11-23 13:10:00,22.95,22.96,22.93,22.94,19400.0,17.7783,17.7861,17.7628,17.7706,19400.0
2009-11-23 13:15:00,22.94,22.94,22.93,22.94,5400.0,17.7706,17.7706,17.7628,17.7706,5400.0
2009-11-23 13:20:00,22.94,22.98,22.94,22.98,9600.0,17.7706,17.8016,17.7706,17.8016,9600.0
2009-11-23 13:25:00,22.97,22.98,22.93,22.94,31100.0,17.7938,17.8016,17.7628,17.7706,31100.0
2009-11-23 13:30:00,22.94,22.95,22.93,22.94,6800.0,17.7706,17.7783,17.7628,17.7706,6800.0
2009-11-23 13:35:00,22.95,22.96,22.94,22.94,24600.0,17.7783,17.7861,17.7706,17.7706,24600.0
2009-11-23 13:40:00,22.94,22.95,22.94,22.94,7500.0,17.7706,17.7783,17.7706,17.7706,7500.0
2009-11-23 13:45:00,22.94,22.96,22.92,22.93,24800.0,17.7706,17.7861,17.7551,17.7628,24800.0
2009-11-23 13:50:00,22.92,22.92,22.91,22.91,5800.0,17.7551,17.7551,17.7473,17.7473,5800.0
2009-11-23 13:55:00,22.92,22.94,22.91,22.94,7000.0,17.7551,17.7706,17.7473,17.7706,7000.0
2009-11-23 14:00:00,22.93,22.96,22.93,22.95,14300.0,17.7628,17.7861,17.7628,17.7783,14300.0
2009-11-23 14:05:00,22.96,22.96,22.94,22.95,16400.0,17.7861,17.7861,17.7706,17.7783,16400.0
2009-11-23 14:10:00,22.95,22.96,22.9,22.91,12600.0,17.7783,17.7861,17.7396,17.7473,12600.0
2009-11-23 14:15:00,22.91,22.92,22.9,22.92,8800.0,17.7473,17.7551,17.7396,17.7551,8800.0
2009-11-23 14:20:00,22.91,22.94,22.91,22.94,9600.0,17.7473,17.7706,17.7473,17.7706,9600.0
2009-11-23 14:25:00,22.94,22.95,22.93,22.95,29300.0,17.7706,17.7783,17.7628,17.7783,29300.0
2009-11-23 14:30:00,22.94,22.95,22.94,22.94,7200.0,17.7706,17.7783,17.7706,17.7706,7200.0
2009-11-23 14:35:00,22.95,22.97,22.93,22.94,35700.0,17.7783,17.7938,17.7628,17.7706,35700.0
2009-11-23 14:40:00,22.94,22.96,22.93,22.95,11400.0,17.7706,17.7861,17.7628,17.7783,11400.0
2009-11-23 14:45:00,22.96,22.97,22.94,22.95,26800.0,17.7861,17.7938,17.7706,17.7783,26800.0
2009-11-23 14:50:00,22.96,22.97,22.95,22.96,11000.0,17.7861,17.7938,17.7783,17.7861,11000.0
2009-11-23 14:55:00,22.96,22.99,22.96,22.96,41200.0,17.7861,17.8093,17.7861,17.7861,41200.0
2009-11-23 15:00:00,22.96,22.99,22.95,22.99,66800.0,17.7861,17.8093,17.7783,17.8093,66800.0
2009-11-23 15:05:00,22.99,23.01,22.98,22.99,84300.0,17.8093,17.8248,17.8016,17.8093,84300.0
2009-11-23 15:10:00,22.99,23.03,22.98,23.02,285400.0,17.8093,17.8403,17.8016,17.8326,285400.0
2009-11-23 15:15:00,23.03,23.07,23.02,23.02,48800.0,17.8403,17.8713,17.8326,17.8326,48800.0
2009-11-23 15:20:00,23.03,23.05,23.02,23.03,54500.0,17.8403,17.8558,17.8326,17.8403,54500.0
2009-11-23 15:25:00,23.03,23.04,23.02,23.02,13000.0,17.8403,17.848,17.8326,17.8326,13000.0
2009-11-23 15:30:00,23.03,23.04,23.02,23.03,30300.0,17.8403,17.848,17.8326,17.8403,30300.0
2009-11-23 15:35:00,23.02,23.02,23.0,23.0,18400.0,17.8326,17.8326,17.8171,17.8171,18400.0
2009-11-23 15:40:00,23.01,23.01,23.0,23.0,49100.0,17.8248,17.8248,17.8171,17.8171,49100.0
2009-11-23 15:45:00,23.01,23.01,23.0,23.01,47700.0,17.8248,17.8248,17.8171,17.8248,47700.0
2009-11-23 15:50:00,23.01,23.01,22.98,22.98,114300.0,17.8248,17.8248,17.8016,17.8016,114300.0
2009-11-23 15:55:00,22.98,22.99,22.97,22.98,480600.0,17.8016,17.8093,17.7938,17.8016,480600.0
2009-11-24 09:30:00,23.04,23.04,22.86,22.89,28000.0,17.848,17.848,17.7086,17.7319,28000.0
2009-11-24 09:35:00,22.92,22.96,22.84,22.84,12800.0,17.7551,17.7861,17.6931,17.6931,12800.0
2009-11-24 09:40:00,22.85,22.95,22.82,22.89,34200.0,17.7009,17.7783,17.6776,17.7319,34200.0
2009-11-24 09:45:00,22.89,22.89,22.81,22.86,31600.0,17.7319,17.7319,17.6699,17.7086,31600.0
2009-11-24 09:50:00,22.86,22.86,22.77,22.79,35100.0,17.7086,17.7086,17.6389,17.6544,35100.0
2009-11-24 09:55:00,22.78,22.78,22.74,22.74,34100.0,17.6466,17.6466,17.6157,17.6157,34100.0
2009-11-24 10:00:00,22.77,22.86,22.73,22.8,59300.0,17.6389,17.7086,17.6079,17.6621,59300.0
2009-11-24 10:05:00,22.82,22.87,22.72,22.73,45400.0,17.6776,17.7164,17.6002,17.6079,45400.0
2009-11-24 10:10:00,22.73,22.73,22.72,22.73,18000.0,17.6079,17.6079,17.6002,17.6079,18000.0
2009-11-24 10:15:00,22.73,22.73,22.73,22.73,5700.0,17.6079,17.6079,17.6079,17.6079,5700.0
2009-11-24 10:20:00,22.73,22.77,22.73,22.76,20200.0,17.6079,17.6389,17.6079,17.6311,20200.0
2009-11-24 10:25:00,22.75,22.76,22.75,22.76,3000.0,17.6234,17.6311,17.6234,17.6311,3000.0
2009-11-24 10:30:00,22.76,22.8,22.75,22.79,17900.0,17.6311,17.6621,17.6234,17.6544,17900.0
2009-11-24 10:35:00,22.8,22.84,22.79,22.83,12600.0,17.6621,17.6931,17.6544,17.6854,12600.0
2009-11-24 10:40:00,22.83,22.87,22.81,22.81,32100.0,17.6854,17.7164,17.6699,17.6699,32100.0
2009-11-24 10:45:00,22.82,22.86,22.82,22.83,25100.0,17.6776,17.7086,17.6776,17.6854,25100.0
2009-11-24 10:50:00,22.84,22.86,22.83,22.86,10000.0,17.6931,17.7086,17.6854,17.7086,10000.0
2009-11-24 10:55:00,22.86,22.86,22.85,22.86,1300.0,17.7086,17.7086,17.7009,17.7086,1300.0
2009-11-24 11:00:00,22.85,22.86,22.8,22.82,32300.0,17.7009,17.7086,17.6621,17.6776,32300.0
2009-11-24 11:05:00,22.82,22.83,22.79,22.79,13200.0,17.6776,17.6854,17.6544,17.6544,13200.0
2009-11-24 11:10:00,22.8,22.8,22.77,22.78,25000.0,17.6621,17.6621,17.6389,17.6466,25000.0
2009-11-24 11:15:00,22.78,22.78,22.74,22.74,8500.0,17.6466,17.6466,17.6157,17.6157,8500.0
2009-11-24 11:20:00,22.75,22.76,22.74,22.76,8100.0,17.6234,17.6311,17.6157,17.6311,8100.0
2009-11-24 11:25:00,22.75,22.77,22.74,22.76,18600.0,17.6234,17.6389,17.6157,17.6311,18600.0
2009-11-24 11:30:00,22.76,22.77,22.75,22.76,14800.0,17.6311,17.6389,17.6234,17.6311,14800.0
2009-11-24 11:35:00,22.76,22.78,22.74,22.77,30100.0,17.6311,17.6466,17.6157,17.6389,30100.0
2009-11-24 11:40:00,22.78,22.78,22.76,22.76,22200.0,17.6466,17.6466,17.6311,17.6311,22200.0
2009-11-24 11:45:00,22.76,22.78,22.75,22.78,7800.0,17.6311,17.6466,17.6234,17.6466,7800.0
2009-11-24 11:50:00,22.78,22.78,22.75,22.77,25400.0,17.6466,17.6466,17.6234,17.6389,25400.0
2009-11-24 11:55:00,22.76,22.77,22.75,22.77,7300.0,17.6311,17.6389,17.6234,17.6389,7300.0
2009-11-24 12:00:00,22.77,22.78,22.76,22.76,18100.0,17.6389,17.6466,17.6311,17.6311,18100.0
2009-11-24 12:05:00,22.77,22.78,22.76,22.77,11500.0,17.6389,17.6466,17.6311,17.6389,11500.0
2009-11-24 12:10:00,22.76,22.78,22.75,22.75,12500.0,17.6311,17.6466,17.6234,17.6234,12500.0
2009-11-24 12:15:00,22.75,22.75,22.72,22.72,27700.0,17.6234,17.6234,17.6002,17.6002,27700.0
2009-11-24 12:20:00,22.72,22.76,22.69,22.75,65000.0,17.6002,17.6311,17.5769,17.6234,65000.0
2009-11-24 12:25:00,22.75,22.77,22.75,22.77,4400.0,17.6234,17.6389,17.6234,17.6389,4400.0
2009-11-24 12:30:00,22.76,22.77,22.76,22.77,5500.0,17.6311,17.6389,17.6311,17.6389,5500.0
2009-11-24 12:35:00,22.77,22.77,22.75,22.75,18100.0,17.6389,17.6389,17.6234,17.6234,18100.0
2009-11-24 12:40:00,22.76,22.76,22.72,22.72,27100.0,17.6311,17.6311,17.6002,17.6002,27100.0
2009-11-24 12:45:00,22.72,22.73,22.72,22.73,1800.0,17.6002,17.6079,17.6002,17.6079,1800.0
2009-11-24 12:50:00,22.73,22.75,22.71,22.74,52300.0,17.6079,17.6234,17.5924,17.6157,52300.0
2009-11-24 12:55:00,22.73,22.75,22.73,22.75,8000.0,17.6079,17.6234,17.6079,17.6234,8000.0
2009-11-24 13:00:00,22.75,22.77,22.75,22.75,16400.0,17.6234,17.6389,17.6234,17.6234,16400.0
2009-11-24 13:05:00,22.76,22.78,22.75,22.78,7000.0,17.6311,17.6466,17.6234,17.6466,7000.0
2009-11-24 13:10:00,22.78,22.78,22.76,22.76,15600.0,17.6466,17.6466,17.6311,17.6311,15600.0
2009-11-24 13:15:00,22.76,22.77,22.76,22.77,1800.0,17.6311,17.6389,17.6311,17.6389,1800.0
2009-11-24 13:20:00,22.77,22.77,22.76,22.76,1400.0,17.6389,17.6389,17.6311,17.6311,1400.0
2009-11-24 13:25:00,22.77,22.77,22.76,22.76,10100.0,17.6389,17.6389,17.6311,17.6311,10100.0
2009-11-24 13:30:00,22.77,22.77,22.76,22.76,5300.0,17.6389,17.6389,17.6311,17.6311,5300.0
2009-11-24 13:35:00,22.77,22.77,22.76,22.76,7500.0,17.6389,17.6389,17.6311,17.6311,7500.0
2009-11-24 13:40:00,22.76,22.79,22.76,22.78,25100.0,17.6311,17.6544,17.6311,17.6466,25100.0
2009-11-24 13:45:00,22.78,22.78,22.76,22.76,25400.0,17.6466,17.6466,17.6311,17.6311,25400.0
2009-11-24 13:50:00,22.76,22.77,22.75,22.75,8100.0,17.6311,17.6389,17.6234,17.6234,8100.0
2009-11-24 13:55:00,22.75,22.78,22.75,22.78,13900.0,17.6234,17.6466,17.6234,17.6466,13900.0
2009-11-24 14:00:00,22.78,22.81,22.75,22.77,27800.0,17.6466,17.6699,17.6234,17.6389,27800.0
2009-11-24 14:05:00,22.77,22.8,22.77,22.8,8100.0,17.6389,17.6621,17.6389,17.6621,8100.0
2009-11-24 14:10:00,22.8,22.82,22.8,22.81,14300.0,17.6621,17.6776,17.6621,17.6699,14300.0
2009-11-24 14:15:00,22.8,22.82,22.8,22.8,22200.0,17.6621,17.6776,17.6621,17.6621,22200.0
2009-11-24 14:20:00,22.81,22.83,22.8,22.81,50800.0,17.6699,17.6854,17.6621,17.6699,50800.0
2009-11-24 14:25:00,22.81,22.82,22.77,22.78,73600.0,17.6699,17.6776,17.6389,17.6466,73600.0
2009-11-24 14:30:00,22.79,22.79,22.77,22.78,9300.0,17.6544,17.6544,17.6389,17.6466,9300.0
2009-11-24 14:35:00,22.79,22.79,22.78,22.79,3100.0,17.6544,17.6544,17.6466,17.6544,3100.0
2009-11-24 14:40:00,22.79,22.79,22.78,22.78,33500.0,17.6544,17.6544,17.6466,17.6466,33500.0
2009-11-24 14:45:00,22.78,22.79,22.78,22.78,37500.0,17.6466,17.6544,17.6466,17.6466,37500.0
2009-11-24 14:50:00,22.78,22.79,22.78,22.79,8700.0,17.6466,17.6544,17.6466,17.6544,8700.0
2009-11-24 14:55:00,22.78,22.79,22.78,22.79,4200.0,17.6466,17.6544,17.6466,17.6544,4200.0
2009-11-24 15:00:00,22.78,22.79,22.78,22.79,9700.0,17.6466,17.6544,17.6466,17.6544,9700.0
2009-11-24 15:05:00,22.79,22.79,22.77,22.78,44600.0,17.6544,17.6544,17.6389,17.6466,44600.0
2009-11-24 15:10:00,22.78,22.78,22.77,22.78,11100.0,17.6466,17.6466,17.6389,17.6466,11100.0
2009-11-24 15:15:00,22.77,22.77,22.75,22.76,39600.0,17.6389,17.6389,17.6234,17.6311,39600.0
2009-11-24 15:20:00,22.76,22.77,22.75,22.76,31400.0,17.6311,17.6389,17.6234,17.6311,31400.0
2009-11-24 15:25:00,22.76,22.77,22.75,22.75,22100.0,17.6311,17.6389,17.6234,17.6234,22100.0
2009-11-24 15:30:00,22.76,22.77,22.74,22.77,23000.0,17.6311,17.6389,17.6157,17.6389,23000.0
2009-11-24 15:35:00,22.76,22.78,22.76,22.78,19000.0,17.6311,17.6466,17.6311,17.6466,19000.0
2009-11-24 15:40:00,22.77,22.78,22.76,22.76,50700.0,17.6389,17.6466,17.6311,17.6311,50700.0
2009-11-24 15:45:00,22.76,22.77,22.76,22.77,33000.0,17.6311,17.6389,17.6311,17.6389,33000.0
2009-11-24 15:50:00,22.76,22.77,22.76,22.77,34300.0,17.6311,17.6389,17.6311,17.6389,34300.0
2009-11-24 15:55:00,22.76,22.77,22.76,22.76,149200.0,17.6311,17.6389,17.6311,17.6311,149200.0
2009-11-25 09:30:00,22.89,23.08,22.89,23.06,65400.0,17.7319,17.879,17.7319,17.8635,65400.0
2009-11-25 09:35:00,23.07,23.07,22.98,23.01,38700.0,17.8713,17.8713,17.8016,17.8248,38700.0
2009-11-25 09:40:00,23.02,23.03,22.95,23.02,50600.0,17.8326,17.8403,17.7783,17.8326,50600.0
2009-11-25 09:45:00,23.01,23.02,22.95,22.96,37300.0,17.8248,17.8326,17.7783,17.7861,37300.0
2009-11-25 09:50:00,22.95,22.97,22.95,22.96,28800.0,17.7783,17.7938,17.7783,17.7861,28800.0
2009-11-25 09:55:00,22.97,22.98,22.95,22.96,42000.0,17.7938,17.8016,17.7783,17.7861,42000.0
2009-11-25 10:00:00,22.97,23.0,22.95,22.99,36100.0,17.7938,17.8171,17.7783,17.8093,36100.0
2009-11-25 10:05:00,23.0,23.0,22.99,22.99,14100.0,17.8171,17.8171,17.8093,17.8093,14100.0
2009-11-25 10:10:00,22.99,23.0,22.96,22.99,35700.0,17.8093,17.8171,17.7861,17.8093,35700.0
2009-11-25 10:15:00,22.99,22.99,22.97,22.99,20100.0,17.8093,17.8093,17.7938,17.8093,20100.0
2009-11-25 10:20:00,22.98,22.99,22.98,22.99,21100.0,17.8016,17.8093,17.8016,17.8093,21100.0
2009-11-25 10:25:00,22.98,23.0,22.97,23.0,52700.0,17.8016,17.8171,17.7938,17.8171,52700.0
2009-11-25 10:30:00,23.0,23.0,22.98,22.98,43900.0,17.8171,17.8171,17.8016,17.8016,43900.0
2009-11-25 10:35:00,22.98,23.0,22.98,22.99,68200.0,17.8016,17.8171,17.8016,17.8093,68200.0
2009-11-25 10:40:00,22.99,23.0,22.99,23.0,17100.0,17.8093,17.8171,17.8093,17.8171,17100.0
2009-11-25 10:45:00,23.0,23.0,22.99,23.0,23400.0,17.8171,17.8171,17.8093,17.8171,23400.0
2009-11-25 10:50:00,23.0,23.02,22.99,23.02,49600.0,17.8171,17.8326,17.8093,17.8326,49600.0
2009-11-25 10:55:00,23.02,23.02,23.01,23.01,14200.0,17.8326,17.8326,17.8248,17.8248,14200.0
2009-11-25 11:00:00,23.02,23.02,23.01,23.01,18100.0,17.8326,17.8326,17.8248,17.8248,18100.0
2009-11-25 11:05:00,23.02,23.02,23.01,23.02,49100.0,17.8326,17.8326,17.8248,17.8326,49100.0
2009-11-25 11:10:00,23.01,23.02,23.01,23.02,40700.0,17.8248,17.8326,17.8248,17.8326,40700.0
2009-11-25 11:15:00,23.02,23.02,23.01,23.01,44800.0,17.8326,17.8326,17.8248,17.8248,44800.0
2009-11-25 11:20:00,23.02,23.04,23.01,23.04,50700.0,17.8326,17.848,17.8248,17.848,50700.0
2009-11-25 11:25:00,23.03,23.07,23.03,23.06,35300.0,17.8403,17.8713,17.8403,17.8635,35300.0
2009-11-25 11:30:00,23.07,23.1,23.07,23.1,41400.0,17.8713,17.8945,17.8713,17.8945,41400.0
2009-11-25 11:35:00,23.1,23.13,23.09,23.12,26800.0,17.8945,17.9178,17.8868,17.91,26800.0
2009-11-25 11:40:00,23.13,23.15,23.12,23.14,35100.0,17.9178,17.9333,17.91,17.9255,35100.0
2009-11-25 11:45:00,23.14,23.16,23.14,23.15,29100.0,17.9255,17.941,17.9255,17.9333,29100.0
2009-11-25 11:50:00,23.15,23.19,23.15,23.19,36900.0,17.9333,17.9642,17.9333,17.9642,36900.0
2009-11-25 11:55:00,23.18,23.2,23.18,23.19,21300.0,17.9565,17.972,17.9565,17.9642,21300.0
2009-11-25 12:00:00,23.19,23.2,23.15,23.15,47200.0,17.9642,17.972,17.9333,17.9333,47200.0
2009-11-25 12:05:00,23.15,23.18,23.14,23.14,33100.0,17.9333,17.9565,17.9255,17.9255,33100.0
2009-11-25 12:10:00,23.14,23.15,23.11,23.12,27900.0,17.9255,17.9333,17.9023,17.91,27900.0
2009-11-25 12:15:00,23.12,23.17,23.12,23.17,24700.0,17.91,17.9488,17.91,17.9488,24700.0
2009-11-25 12:20:00,23.17,23.17,23.1,23.11,49900.0,17.9488,17.9488,17.8945,17.9023,49900.0
2009-11-25 12:25:00,23.11,23.11,23.06,23.06,25600.0,17.9023,17.9023,17.8635,17.8635,25600.0
2009-11-25 12:30:00,23.07,23.07,23.0,23.02,67600.0,17.8713,17.8713,17.8171,17.8326,67600.0
2009-11-25 12:35:00,23.02,23.02,23.01,23.01,19700.0,17.8326,17.8326,17.8248,17.8248,19700.0
2009-11-25 12:40:00,23.01,23.02,23.01,23.02,27100.0,17.8248,17.8326,17.8248,17.8326,27100.0
2009-11-25 12:45:00,23.02,23.06,23.01,23.06,48300.0,17.8326,17.8635,17.8248,17.8635,48300.0
2009-11-25 12:50:00,23.06,23.1,23.05,23.1,17300.0,17.8635,17.8945,17.8558,17.8945,17300.0
2009-11-25 12:55:00,23.1,23.13,23.09,23.1,40900.0,17.8945,17.9178,17.8868,17.8945,40900.0
2009-11-25 13:00:00,23.09,23.11,23.08,23.11,18700.0,17.8868,17.9023,17.879,17.9023,18700.0
2009-11-25 13:05:00,23.1,23.11,23.09,23.1,17600.0,17.8945,17.9023,17.8868,17.8945,17600.0
2009-11-25 13:10:00,23.1,23.1,23.05,23.05,56900.0,17.8945,17.8945,17.8558,17.8558,56900.0
2009-11-25 13:15:00,23.05,23.05,23.04,23.05,40000.0,17.8558,17.8558,17.848,17.8558,40000.0
2009-11-25 13:20:00,23.05,23.05,23.04,23.05,17400.0,17.8558,17.8558,17.848,17.8558,17400.0
2009-11-25 13:25:00,23.05,23.05,23.04,23.05,20600.0,17.8558,17.8558,17.848,17.8558,20600.0
2009-11-25 13:30:00,23.05,23.05,23.04,23.05,44400.0,17.8558,17.8558,17.848,17.8558,44400.0
2009-11-25 13:35:00,23.05,23.05,23.04,23.05,15600.0,17.8558,17.8558,17.848,17.8558,15600.0
2009-11-25 13:40:00,23.05,23.05,23.01,23.01,79600.0,17.8558,17.8558,17.8248,17.8248,79600.0
2009-11-25 13:45:00,23.02,23.03,23.0,23.0,57400.0,17.8326,17.8403,17.8171,17.8171,57400.0
2009-11-25 13:50:00,23.0,23.01,23.0,23.0,52300.0,17.8171,17.8248,17.8171,17.8171,52300.0
2009-11-25 13:55:00,23.0,23.05,23.0,23.05,54100.0,17.8171,17.8558,17.8171,17.8558,54100.0
2009-11-25 14:00:00,23.05,23.05,23.03,23.05,29700.0,17.8558,17.8558,17.8403,17.8558,29700.0
2009-11-25 14:05:00,23.05,23.05,23.04,23.05,17000.0,17.8558,17.8558,17.848,17.8558,17000.0
2009-11-25 14:10:00,23.05,23.05,23.04,23.05,11500.0,17.8558,17.8558,17.848,17.8558,11500.0
2009-11-25 14:15:00,23.05,23.05,23.04,23.04,17600.0,17.8558,17.8558,17.848,17.848,17600.0
2009-11-25 14:20:00,23.05,23.05,23.04,23.04,7300.0,17.8558,17.8558,17.848,17.848,7300.0
2009-11-25 14:25:00,23.05,23.05,23.02,23.03,22400.0,17.8558,17.8558,17.8326,17.8403,22400.0
2009-11-25 14:30:00,23.03,23.03,23.02,23.02,14300.0,17.8403,17.8403,17.8326,17.8326,14300.0
2009-11-25 14:35:00,23.02,23.03,23.02,23.02,14400.0,17.8326,17.8403,17.8326,17.8326,14400.0
2009-11-25 14:40:00,23.02,23.03,23.02,23.02,9700.0,17.8326,17.8403,17.8326,17.8326,9700.0
2009-11-25 14:45:00,23.02,23.05,23.02,23.04,32400.0,17.8326,17.8558,17.8326,17.848,32400.0
2009-11-25 14:50:00,23.05,23.05,23.04,23.05,23800.0,17.8558,17.8558,17.848,17.8558,23800.0
2009-11-25 14:55:00,23.05,23.06,23.04,23.05,61200.0,17.8558,17.8635,17.848,17.8558,61200.0
2009-11-25 15:00:00,23.05,23.05,23.04,23.04,13600.0,17.8558,17.8558,17.848,17.848,13600.0
2009-11-25 15:05:00,23.04,23.05,23.04,23.05,15600.0,17.848,17.8558,17.848,17.8558,15600.0
2009-11-25 15:10:00,23.05,23.05,23.04,23.04,16900.0,17.8558,17.8558,17.848,17.848,16900.0
2009-11-25 15:15:00,23.05,23.05,23.04,23.05,14800.0,17.8558,17.8558,17.848,17.8558,14800.0
2009-11-25 15:20:00,23.05,23.05,23.03,23.04,49800.0,17.8558,17.8558,17.8403,17.848,49800.0
2009-11-25 15:25:00,23.04,23.06,23.03,23.06,39100.0,17.848,17.8635,17.8403,17.8635,39100.0
2009-11-25 15:30:00,23.06,23.06,23.05,23.05,23700.0,17.8635,17.8635,17.8558,17.8558,23700.0
2009-11-25 15:35:00,23.05,23.06,23.05,23.05,67900.0,17.8558,17.8635,17.8558,17.8558,67900.0
2009-11-25 15:40:00,23.06,23.06,22.98,22.99,190300.0,17.8635,17.8635,17.8016,17.8093,190300.0
2009-11-25 15:45:00,22.99,22.99,22.95,22.96,92600.0,17.8093,17.8093,17.7783,17.7861,92600.0
2009-11-25 15:50:00,22.95,23.02,22.95,23.0,169900.0,17.7783,17.8326,17.7783,17.8171,169900.0
2009-11-25 15:55:00,23.0,23.02,22.97,22.99,296500.0,17.8171,17.8326,17.7938,17.8093,296500.0
2009-11-27 09:30:00,22.53,22.59,22.44,22.5,44800.0,17.453,17.4995,17.3833,17.4297,44800.0
2009-11-27 09:35:00,22.5,22.54,22.43,22.48,43800.0,17.4297,17.4607,17.3755,17.4142,43800.0
2009-11-27 09:40:00,22.47,22.55,22.46,22.53,41300.0,17.4065,17.4685,17.3987,17.453,41300.0
2009-11-27 09:45:00,22.51,22.52,22.4,22.42,46300.0,17.4375,17.4452,17.3523,17.3678,46300.0
2009-11-27 09:50:00,22.44,22.55,22.42,22.53,61900.0,17.3833,17.4685,17.3678,17.453,61900.0
2009-11-27 09:55:00,22.53,22.56,22.5,22.56,29200.0,17.453,17.4762,17.4297,17.4762,29200.0
2009-11-27 10:00:00,22.56,22.64,22.55,22.57,34000.0,17.4762,17.5382,17.4685,17.484,34000.0
2009-11-27 10:05:00,22.56,22.58,22.52,22.54,36400.0,17.4762,17.4917,17.4452,17.4607,36400.0
2009-11-27 10:10:00,22.54,22.58,22.51,22.52,63800.0,17.4607,17.4917,17.4375,17.4452,63800.0
2009-11-27 10:15:00,22.53,22.55,22.51,22.53,23800.0,17.453,17.4685,17.4375,17.453,23800.0
2009-11-27 10:20:00,22.53,22.58,22.52,22.57,23800.0,17.453,17.4917,17.4452,17.484,23800.0
2009-11-27 10:25:00,22.57,22.61,22.57,22.58,16000.0,17.484,17.5149,17.484,17.4917,16000.0
2009-11-27 10:30:00,22.58,22.6,22.56,22.58,13500.0,17.4917,17.5072,17.4762,17.4917,13500.0
2009-11-27 10:35:00,22.57,22.65,22.57,22.63,37100.0,17.484,17.5459,17.484,17.5304,37100.0
2009-11-27 10:40:00,22.63,22.7,22.62,22.7,19800.0,17.5304,17.5847,17.5227,17.5847,19800.0
2009-11-27 10:45:00,22.7,22.71,22.67,22.69,33000.0,17.5847,17.5924,17.5614,17.5769,33000.0
2009-11-27 10:50:00,22.69,22.71,22.69,22.7,43700.0,17.5769,17.5924,17.5769,17.5847,43700.0
2009-11-27 10:55:00,22.7,22.71,22.66,22.67,38700.0,17.5847,17.5924,17.5537,17.5614,38700.0
2009-11-27 11:00:00,22.67,22.71,22.67,22.71,28800.0,17.5614,17.5924,17.5614,17.5924,28800.0
2009-11-27 11:05:00,22.7,22.7,22.68,22.69,19500.0,17.5847,17.5847,17.5692,17.5769,19500.0
2009-11-27 11:10:00,22.69,22.7,22.63,22.64,23400.0,17.5769,17.5847,17.5304,17.5382,23400.0
2009-11-27 11:15:00,22.64,22.65,22.64,22.64,10700.0,17.5382,17.5459,17.5382,17.5382,10700.0
2009-11-27 11:20:00,22.64,22.65,22.61,22.62,9500.0,17.5382,17.5459,17.5149,17.5227,9500.0
2009-11-27 11:25:00,22.62,22.63,22.59,22.59,19500.0,17.5227,17.5304,17.4995,17.4995,19500.0
2009-11-27 11:30:00,22.59,22.62,22.59,22.61,19200.0,17.4995,17.5227,17.4995,17.5149,19200.0
2009-11-27 11:35:00,22.61,22.64,22.61,22.62,10300.0,17.5149,17.5382,17.5149,17.5227,10300.0
2009-11-27 11:40:00,22.62,22.64,22.58,22.59,46800.0,17.5227,17.5382,17.4917,17.4995,46800.0
2009-11-27 11:45:00,22.58,22.6,22.58,22.59,13100.0,17.4917,17.5072,17.4917,17.4995,13100.0
2009-11-27 11:50:00,22.59,22.6,22.58,22.59,12700.0,17.4995,17.5072,17.4917,17.4995,12700.0
2009-11-27 11:55:00,22.59,22.62,22.58,22.62,15300.0,17.4995,17.5227,17.4917,17.5227,15300.0
2009-11-27 12:00:00,22.61,22.65,22.61,22.63,9000.0,17.5149,17.5459,17.5149,17.5304,9000.0
2009-11-27 12:05:00,22.64,22.64,22.61,22.61,9700.0,17.5382,17.5382,17.5149,17.5149,9700.0
2009-11-27 12:10:00,22.61,22.64,22.61,22.64,7300.0,17.5149,17.5382,17.5149,17.5382,7300.0
2009-11-27 12:15:00,22.64,22.64,22.63,22.63,5300.0,17.5382,17.5382,17.5304,17.5304,5300.0
2009-11-27 12:20:00,22.64,22.64,22.59,22.59,14900.0,17.5382,17.5382,17.4995,17.4995,14900.0
2009-11-27 12:25:00,22.59,22.62,22.59,22.6,18900.0,17.4995,17.5227,17.4995,17.5072,18900.0
2009-11-27 12:30:00,22.59,22.6,22.59,22.59,11700.0,17.4995,17.5072,17.4995,17.4995,11700.0
2009-11-27 12:35:00,22.59,22.6,22.59,22.6,6900.0,17.4995,17.5072,17.4995,17.5072,6900.0
2009-11-27 12:40:00,22.6,22.63,22.59,22.6,44000.0,17.5072,17.5304,17.4995,17.5072,44000.0
2009-11-27 12:45:00,22.6,22.6,22.58,22.59,81100.0,17.5072,17.5072,17.4917,17.4995,81100.0
2009-11-27 12:50:00,22.58,22.6,22.58,22.59,46300.0,17.4917,17.5072,17.4917,17.4995,46300.0
2009-11-27 12:55:00,22.58,22.59,22.46,22.48,162200.0,17.4917,17.4995,17.3987,17.4142,162200.0
2009-11-30 09:30:00,22.46,22.58,22.41,22.44,24100.0,17.3987,17.4917,17.36,17.3833,24100.0
2009-11-30 09:35:00,22.44,22.44,22.36,22.38,28800.0,17.3833,17.3833,17.3213,17.3368,28800.0
2009-11-30 09:40:00,22.38,22.41,22.34,22.4,20600.0,17.3368,17.36,17.3058,17.3523,20600.0
2009-11-30 09:45:00,22.4,22.44,22.38,22.42,27900.0,17.3523,17.3833,17.3368,17.3678,27900.0
2009-11-30 09:50:00,22.41,22.43,22.38,22.42,14900.0,17.36,17.3755,17.3368,17.3678,14900.0
2009-11-30 09:55:00,22.42,22.44,22.39,22.4,35600.0,17.3678,17.3833,17.3445,17.3523,35600.0
2009-11-30 10:00:00,22.4,22.45,22.4,22.42,51900.0,17.3523,17.391,17.3523,17.3678,51900.0
2009-11-30 10:05:00,22.42,22.46,22.42,22.45,38500.0,17.3678,17.3987,17.3678,17.391,38500.0
2009-11-30 10:10:00,22.45,22.46,22.41,22.42,26100.0,17.391,17.3987,17.36,17.3678,26100.0
2009-11-30 10:15:00,22.42,22.44,22.42,22.42,22800.0,17.3678,17.3833,17.3678,17.3678,22800.0
2009-11-30 10:20:00,22.42,22.43,22.39,22.4,9900.0,17.3678,17.3755,17.3445,17.3523,9900.0
2009-11-30 10:25:00,22.4,22.46,22.4,22.45,49000.0,17.3523,17.3987,17.3523,17.391,49000.0
2009-11-30 10:30:00,22.46,22.49,22.46,22.46,66200.0,17.3987,17.422,17.3987,17.3987,66200.0
2009-11-30 10:35:00,22.46,22.47,22.46,22.47,8500.0,17.3987,17.4065,17.3987,17.4065,8500.0
2009-11-30 10:40:00,22.47,22.5,22.46,22.49,31900.0,17.4065,17.4297,17.3987,17.422,31900.0
2009-11-30 10:45:00,22.48,22.51,22.48,22.5,17800.0,17.4142,17.4375,17.4142,17.4297,17800.0
2009-11-30 10:50:00,22.49,22.51,22.49,22.51,13600.0,17.422,17.4375,17.422,17.4375,13600.0
2009-11-30 10:55:00,22.51,22.51,22.48,22.49,9400.0,17.4375,17.4375,17.4142,17.422,9400.0
2009-11-30 11:00:00,22.49,22.49,22.44,22.46,26800.0,17.422,17.422,17.3833,17.3987,26800.0
2009-11-30 11:05:00,22.46,22.5,22.46,22.5,20000.0,17.3987,17.4297,17.3987,17.4297,20000.0
2009-11-30 11:10:00,22.49,22.5,22.47,22.49,16300.0,17.422,17.4297,17.4065,17.422,16300.0
2009-11-30 11:15:00,22.48,22.5,22.48,22.48,16900.0,17.4142,17.4297,17.4142,17.4142,16900.0
2009-11-30 11:20:00,22.48,22.5,22.48,22.49,18900.0,17.4142,17.4297,17.4142,17.422,18900.0
2009-11-30 11:25:00,22.49,22.5,22.48,22.49,15200.0,17.422,17.4297,17.4142,17.422,15200.0
2009-11-30 11:30:00,22.48,22.49,22.46,22.46,50000.0,17.4142,17.422,17.3987,17.3987,50000.0
2009-11-30 11:35:00,22.46,22.5,22.44,22.48,24500.0,17.3987,17.4297,17.3833,17.4142,24500.0
2009-11-30 11:40:00,22.47,22.52,22.47,22.52,21900.0,17.4065,17.4452,17.4065,17.4452,21900.0
2009-11-30 11:45:00,22.52,22.52,22.49,22.49,17300.0,17.4452,17.4452,17.422,17.422,17300.0
2009-11-30 11:50:00,22.49,22.49,22.46,22.47,17100.0,17.422,17.422,17.3987,17.4065,17100.0
2009-11-30 11:55:00,22.46,22.47,22.44,22.46,9100.0,17.3987,17.4065,17.3833,17.3987,9100.0
2009-11-30 12:00:00,22.45,22.48,22.45,22.47,8300.0,17.391,17.4142,17.391,17.4065,8300.0
2009-11-30 12:05:00,22.47,22.49,22.46,22.49,8100.0,17.4065,17.422,17.3987,17.422,8100.0
2009-11-30 12:10:00,22.48,22.49,22.47,22.49,10000.0,17.4142,17.422,17.4065,17.422,10000.0
2009-11-30 12:15:00,22.48,22.52,22.47,22.51,19900.0,17.4142,17.4452,17.4065,17.4375,19900.0
2009-11-30 12:20:00,22.51,22.51,22.5,22.51,7400.0,17.4375,17.4375,17.4297,17.4375,7400.0
2009-11-30 12:25:00,22.51,22.52,22.5,22.52,4800.0,17.4375,17.4452,17.4297,17.4452,4800.0
2009-11-30 12:30:00,22.51,22.51,22.48,22.51,33500.0,17.4375,17.4375,17.4142,17.4375,33500.0
2009-11-30 12:35:00,22.5,22.53,22.5,22.53,8700.0,17.4297,17.453,17.4297,17.453,8700.0
2009-11-30 12:40:00,22.52,22.53,22.52,22.53,3700.0,17.4452,17.453,17.4452,17.453,3700.0
2009-11-30 12:45:00,22.53,22.53,22.51,22.51,10800.0,17.453,17.453,17.4375,17.4375,10800.0
2009-11-30 12:50:00,22.52,22.52,22.51,22.52,2400.0,17.4452,17.4452,17.4375,17.4452,2400.0
2009-11-30 12:55:00,22.51,22.52,22.5,22.5,13400.0,17.4375,17.4452,17.4297,17.4297,13400.0
2009-11-30 13:00:00,22.5,22.51,22.5,22.5,13800.0,17.4297,17.4375,17.4297,17.4297,13800.0
2009-11-30 13:05:00,22.5,22.52,22.5,22.51,6400.0,17.4297,17.4452,17.4297,17.4375,6400.0
2009-11-30 13:10:00,22.5,22.51,22.5,22.51,7900.0,17.4297,17.4375,17.4297,17.4375,7900.0
2009-11-30 13:15:00,22.5,22.52,22.5,22.52,8900.0,17.4297,17.4452,17.4297,17.4452,8900.0
2009-11-30 13:20:00,22.52,22.53,22.52,22.53,6900.0,17.4452,17.453,17.4452,17.453,6900.0
2009-11-30 13:25:00,22.53,22.54,22.52,22.54,8000.0,17.453,17.4607,17.4452,17.4607,8000.0
2009-11-30 13:30:00,22.54,22.55,22.52,22.54,20500.0,17.4607,17.4685,17.4452,17.4607,20500.0
2009-11-30 13:35:00,22.54,22.55,22.53,22.54,19900.0,17.4607,17.4685,17.453,17.4607,19900.0
2009-11-30 13:40:00,22.53,22.55,22.53,22.53,24800.0,17.453,17.4685,17.453,17.453,24800.0
2009-11-30 13:45:00,22.53,22.55,22.53,22.55,9900.0,17.453,17.4685,17.453,17.4685,9900.0
2009-11-30 13:50:00,22.55,22.57,22.55,22.55,16300.0,17.4685,17.484,17.4685,17.4685,16300.0
2009-11-30 13:55:00,22.56,22.57,22.54,22.55,19500.0,17.4762,17.484,17.4607,17.4685,19500.0
2009-11-30 14:00:00,22.55,22.56,22.55,22.56,7200.0,17.4685,17.4762,17.4685,17.4762,7200.0
2009-11-30 14:05:00,22.56,22.56,22.55,22.56,8900.0,17.4762,17.4762,17.4685,17.4762,8900.0
2009-11-30 14:10:00,22.56,22.56,22.55,22.56,5000.0,17.4762,17.4762,17.4685,17.4762,5000.0
2009-11-30 14:15:00,22.56,22.57,22.55,22.56,14100.0,17.4762,17.484,17.4685,17.4762,14100.0
2009-11-30 14:20:00,22.57,22.58,22.57,22.58,21700.0,17.484,17.4917,17.484,17.4917,21700.0
2009-11-30 14:25:00,22.57,22.58,22.55,22.57,32300.0,17.484,17.4917,17.4685,17.484,32300.0
2009-11-30 14:30:00,22.57,22.59,22.57,22.58,13600.0,17.484,17.4995,17.484,17.4917,13600.0
2009-11-30 14:35:00,22.59,22.59,22.58,22.58,31500.0,17.4995,17.4995,17.4917,17.4917,31500.0
2009-11-30 14:40:00,22.58,22.59,22.58,22.58,8800.0,17.4917,17.4995,17.4917,17.4917,8800.0
2009-11-30 14:45:00,22.58,22.59,22.57,22.57,21000.0,17.4917,17.4995,17.484,17.484,21000.0
2009-11-30 14:50:00,22.58,22.58,22.56,22.58,19500.0,17.4917,17.4917,17.4762,17.4917,19500.0
2009-11-30 14:55:00,22.57,22.58,22.57,22.58,7500.0,17.484,17.4917,17.484,17.4917,7500.0
2009-11-30 15:00:00,22.58,22.58,22.57,22.58,12400.0,17.4917,17.4917,17.484,17.4917,12400.0
2009-11-30 15:05:00,22.58,22.61,22.57,22.6,20600.0,17.4917,17.5149,17.484,17.5072,20600.0
2009-11-30 15:10:00,22.6,22.62,22.59,22.61,35900.0,17.5072,17.5227,17.4995,17.5149,35900.0
2009-11-30 15:15:00,22.61,22.64,22.61,22.63,51000.0,17.5149,17.5382,17.5149,17.5304,51000.0
2009-11-30 15:20:00,22.63,22.64,22.62,22.63,15300.0,17.5304,17.5382,17.5227,17.5304,15300.0
2009-11-30 15:25:00,22.62,22.64,22.6,22.63,28400.0,17.5227,17.5382,17.5072,17.5304,28400.0
2009-11-30 15:30:00,22.64,22.65,22.63,22.64,80000.0,17.5382,17.5459,17.5304,17.5382,80000.0
2009-11-30 15:35:00,22.64,22.65,22.62,22.62,47800.0,17.5382,17.5459,17.5227,17.5227,47800.0
2009-11-30 15:40:00,22.63,22.63,22.58,22.58,81800.0,17.5304,17.5304,17.4917,17.4917,81800.0
2009-11-30 15:45:00,22.58,22.59,22.57,22.58,71900.0,17.4917,17.4995,17.484,17.4917,71900.0
2009-11-30 15:50:00,22.57,22.6,22.56,22.6,114600.0,17.484,17.5072,17.4762,17.5072,114600.0
2009-11-30 15:55:00,22.6,22.62,22.57,22.61,250900.0,17.5072,17.5227,17.484,17.5149,250900.0
2009-12-01 09:30:00,22.73,22.88,22.69,22.88,64600.0,17.6079,17.7241,17.5769,17.7241,64600.0
2009-12-01 09:35:00,22.91,23.1,22.89,23.07,55600.0,17.7473,17.8945,17.7319,17.8713,55600.0
2009-12-01 09:40:00,23.06,23.14,23.06,23.1,46800.0,17.8635,17.9255,17.8635,17.8945,46800.0
2009-12-01 09:45:00,23.11,23.17,23.11,23.17,47000.0,17.9023,17.9488,17.9023,17.9488,47000.0
2009-12-01 09:50:00,23.17,23.24,23.13,23.23,94700.0,17.9488,18.003,17.9178,17.9952,94700.0
2009-12-01 09:55:00,23.23,23.25,23.22,23.22,41200.0,17.9952,18.0107,17.9875,17.9875,41200.0
2009-12-01 10:00:00,23.22,23.24,23.16,23.21,55900.0,17.9875,18.003,17.941,17.9797,55900.0
2009-12-01 10:05:00,23.21,23.24,23.18,23.23,144200.0,17.9797,18.003,17.9565,17.9952,144200.0
2009-12-01 10:10:00,23.23,23.25,23.18,23.2,108800.0,17.9952,18.0107,17.9565,17.972,108800.0
2009-12-01 10:15:00,23.19,23.23,23.18,23.18,41200.0,17.9642,17.9952,17.9565,17.9565,41200.0
2009-12-01 10:20:00,23.19,23.28,23.18,23.24,54400.0,17.9642,18.034,17.9565,18.003,54400.0
2009-12-01 10:25:00,23.24,23.25,23.23,23.24,28200.0,18.003,18.0107,17.9952,18.003,28200.0
2009-12-01 10:30:00,23.24,23.3,23.23,23.3,53900.0,18.003,18.0495,17.9952,18.0495,53900.0
2009-12-01 10:35:00,23.3,23.34,23.29,23.33,70000.0,18.0495,18.0804,18.0417,18.0727,70000.0
2009-12-01 10:40:00,23.32,23.34,23.29,23.31,51400.0,18.065,18.0804,18.0417,18.0572,51400.0
2009-12-01 10:45:00,23.31,23.35,23.3,23.33,47000.0,18.0572,18.0882,18.0495,18.0727,47000.0
2009-12-01 10:50:00,23.33,23.34,23.31,23.34,30600.0,18.0727,18.0804,18.0572,18.0804,30600.0
2009-12-01 10:55:00,23.33,23.34,23.32,23.33,41800.0,18.0727,18.0804,18.065,18.0727,41800.0
2009-12-01 11:00:00,23.33,23.36,23.33,23.33,80600.0,18.0727,18.0959,18.0727,18.0727,80600.0
2009-12-01 11:05:00,23.33,23.33,23.28,23.29,40400.0,18.0727,18.0727,18.034,18.0417,40400.0
2009-12-01 11:10:00,23.28,23.28,23.23,23.23,30200.0,18.034,18.034,17.9952,17.9952,30200.0
2009-12-01 11:15:00,23.24,23.27,23.23,23.27,29400.0,18.003,18.0262,17.9952,18.0262,29400.0
2009-12-01 11:20:00,23.27,23.3,23.26,23.27,25400.0,18.0262,18.0495,18.0185,18.0262,25400.0
2009-12-01 11:25:00,23.27,23.28,23.25,23.25,29100.0,18.0262,18.034,18.0107,18.0107,29100.0
2009-12-01 11:30:00,23.25,23.26,23.24,23.25,15300.0,18.0107,18.0185,18.003,18.0107,15300.0
2009-12-01 11:35:00,23.25,23.26,23.25,23.25,6900.0,18.0107,18.0185,18.0107,18.0107,6900.0
2009-12-01 11:40:00,23.25,23.26,23.25,23.25,3700.0,18.0107,18.0185,18.0107,18.0107,3700.0
2009-12-01 11:45:00,23.25,23.26,23.25,23.25,6900.0,18.0107,18.0185,18.0107,18.0107,6900.0
2009-12-01 11:50:00,23.25,23.28,23.25,23.26,21500.0,18.0107,18.034,18.0107,18.0185,21500.0
2009-12-01 11:55:00,23.27,23.27,23.23,23.25,86300.0,18.0262,18.0262,17.9952,18.0107,86300.0
2009-12-01 12:00:00,23.24,23.26,23.24,23.26,11600.0,18.003,18.0185,18.003,18.0185,11600.0
2009-12-01 12:05:00,23.26,23.29,23.26,23.29,21800.0,18.0185,18.0417,18.0185,18.0417,21800.0
2009-12-01 12:10:00,23.28,23.29,23.27,23.29,45800.0,18.034,18.0417,18.0262,18.0417,45800.0
2009-12-01 12:15:00,23.3,23.33,23.29,23.33,20100.0,18.0495,18.0727,18.0417,18.0727,20100.0
2009-12-01 12:20:00,23.33,23.33,23.32,23.32,23500.0,18.0727,18.0727,18.065,18.065,23500.0
2009-12-01 12:25:00,23.33,23.35,23.32,23.34,27700.0,18.0727,18.0882,18.065,18.0804,27700.0
2009-12-01 12:30:00,23.34,23.35,23.34,23.35,8500.0,18.0804,18.0882,18.0804,18.0882,8500.0
2009-12-01 12:35:00,23.35,23.38,23.34,23.37,28900.0,18.0882,18.1114,18.0804,18.1037,28900.0
2009-12-01 12:40:00,23.37,23.4,23.36,23.36,34600.0,18.1037,18.1269,18.0959,18.0959,34600.0
2009-12-01 12:45:00,23.36,23.38,23.36,23.37,10200.0,18.0959,18.1114,18.0959,18.1037,10200.0
2009-12-01 12:50:00,23.36,23.36,23.34,23.34,15000.0,18.0959,18.0959,18.0804,18.0804,15000.0
2009-12-01 12:55:00,23.34,23.35,23.34,23.34,8800.0,18.0804,18.0882,18.0804,18.0804,8800.0
2009-12-01 13:00:00,23.34,23.35,23.34,23.35,7100.0,18.0804,18.0882,18.0804,18.0882,7100.0
2009-12-01 13:05:00,23.35,23.36,23.34,23.36,6200.0,18.0882,18.0959,18.0804,18.0959,6200.0
2009-12-01 13:10:00,23.36,23.38,23.35,23.37,17800.0,18.0959,18.1114,18.0882,18.1037,17800.0
2009-12-01 13:15:00,23.38,23.38,23.37,23.37,8700.0,18.1114,18.1114,18.1037,18.1037,8700.0
2009-12-01 13:20:00,23.38,23.39,23.37,23.39,26100.0,18.1114,18.1192,18.1037,18.1192,26100.0
2009-12-01 13:25:00,23.39,23.43,23.38,23.4,141700.0,18.1192,18.1502,18.1114,18.1269,141700.0
2009-12-01 13:30:00,23.4,23.45,23.4,23.44,24700.0,18.1269,18.1657,18.1269,18.1579,24700.0
2009-12-01 13:35:00,23.45,23.47,23.43,23.47,24300.0,18.1657,18.1812,18.1502,18.1812,24300.0
2009-12-01 13:40:00,23.47,23.47,23.41,23.41,27900.0,18.1812,18.1812,18.1347,18.1347,27900.0
2009-12-01 13:45:00,23.4,23.41,23.4,23.41,6100.0,18.1269,18.1347,18.1269,18.1347,6100.0
2009-12-01 13:50:00,23.41,23.41,23.4,23.41,10500.0,18.1347,18.1347,18.1269,18.1347,10500.0
2009-12-01 13:55:00,23.41,23.41,23.4,23.41,13000.0,18.1347,18.1347,18.1269,18.1347,13000.0
2009-12-01 14:00:00,23.41,23.47,23.4,23.46,62700.0,18.1347,18.1812,18.1269,18.1734,62700.0
2009-12-01 14:05:00,23.46,23.47,23.46,23.46,27700.0,18.1734,18.1812,18.1734,18.1734,27700.0
2009-12-01 14:10:00,23.46,23.47,23.45,23.46,99600.0,18.1734,18.1812,18.1657,18.1734,99600.0
2009-12-01 14:15:00,23.47,23.47,23.46,23.47,20200.0,18.1812,18.1812,18.1734,18.1812,20200.0
2009-12-01 14:20:00,23.47,23.47,23.46,23.47,27400.0,18.1812,18.1812,18.1734,18.1812,27400.0
2009-12-01 14:25:00,23.47,23.48,23.46,23.46,41500.0,18.1812,18.1889,18.1734,18.1734,41500.0
2009-12-01 14:30:00,23.47,23.47,23.44,23.45,44900.0,18.1812,18.1812,18.1579,18.1657,44900.0
2009-12-01 14:35:00,23.45,23.46,23.45,23.45,15900.0,18.1657,18.1734,18.1657,18.1657,15900.0
2009-12-01 14:40:00,23.46,23.46,23.43,23.43,24900.0,18.1734,18.1734,18.1502,18.1502,24900.0
2009-12-01 14:45:00,23.43,23.44,23.43,23.43,14700.0,18.1502,18.1579,18.1502,18.1502,14700.0
2009-12-01 14:50:00,23.44,23.44,23.4,23.4,19900.0,18.1579,18.1579,18.1269,18.1269,19900.0
2009-12-01 14:55:00,23.41,23.41,23.4,23.4,15900.0,18.1347,18.1347,18.1269,18.1269,15900.0
2009-12-01 15:00:00,23.41,23.41,23.39,23.4,33200.0,18.1347,18.1347,18.1192,18.1269,33200.0
2009-12-01 15:05:00,23.4,23.4,23.37,23.38,31100.0,18.1269,18.1269,18.1037,18.1114,31100.0
2009-12-01 15:10:00,23.38,23.38,23.37,23.38,18300.0,18.1114,18.1114,18.1037,18.1114,18300.0
2009-12-01 15:15:00,23.38,23.39,23.37,23.38,38200.0,18.1114,18.1192,18.1037,18.1114,38200.0
2009-12-01 15:20:00,23.39,23.42,23.38,23.42,58500.0,18.1192,18.1424,18.1114,18.1424,58500.0
2009-12-01 15:25:00,23.42,23.44,23.42,23.42,29400.0,18.1424,18.1579,18.1424,18.1424,29400.0
2009-12-01 15:30:00,23.42,23.43,23.39,23.39,127300.0,18.1424,18.1502,18.1192,18.1192,127300.0
2009-12-01 15:35:00,23.4,23.4,23.39,23.39,23400.0,18.1269,18.1269,18.1192,18.1192,23400.0
2009-12-01 15:40:00,23.39,23.41,23.39,23.4,49800.0,18.1192,18.1347,18.1192,18.1269,49800.0
2009-12-01 15:45:00,23.41,23.42,23.4,23.41,44400.0,18.1347,18.1424,18.1269,18.1347,44400.0
2009-12-01 15:50:00,23.41,23.42,23.37,23.38,124000.0,18.1347,18.1424,18.1037,18.1114,124000.0
2009-12-01 15:55:00,23.38,23.42,23.38,23.42,84400.0,18.1114,18.1424,18.1114,18.1424,84400.0
2009-12-02 09:30:00,23.23,23.49,23.23,23.45,35500.0,17.9952,18.1966,17.9952,18.1657,35500.0
2009-12-02 09:35:00,23.44,23.45,23.41,23.42,13900.0,18.1579,18.1657,18.1347,18.1424,13900.0
2009-12-02 09:40:00,23.43,23.5,23.43,23.48,75000.0,18.1502,18.2044,18.1502,18.1889,75000.0
2009-12-02 09:45:00,23.46,23.51,23.46,23.5,41900.0,18.1734,18.2121,18.1734,18.2044,41900.0
2009-12-02 09:50:00,23.51,23.53,23.5,23.51,22800.0,18.2121,18.2276,18.2044,18.2121,22800.0
2009-12-02 09:55:00,23.51,23.53,23.49,23.5,19700.0,18.2121,18.2276,18.1966,18.2044,19700.0
2009-12-02 10:00:00,23.51,23.54,23.48,23.5,27300.0,18.2121,18.2354,18.1889,18.2044,27300.0
2009-12-02 10:05:00,23.49,23.52,23.49,23.51,12300.0,18.1966,18.2199,18.1966,18.2121,12300.0
2009-12-02 10:10:00,23.52,23.59,23.51,23.56,20900.0,18.2199,18.2741,18.2121,18.2509,20900.0
2009-12-02 10:15:00,23.56,23.59,23.54,23.56,30700.0,18.2509,18.2741,18.2354,18.2509,30700.0
2009-12-02 10:20:00,23.56,23.56,23.54,23.54,7100.0,18.2509,18.2509,18.2354,18.2354,7100.0
2009-12-02 10:25:00,23.54,23.55,23.52,23.54,16300.0,18.2354,18.2431,18.2199,18.2354,16300.0
2009-12-02 10:30:00,23.54,23.55,23.49,23.49,24000.0,18.2354,18.2431,18.1966,18.1966,24000.0
2009-12-02 10:35:00,23.48,23.48,23.46,23.46,6600.0,18.1889,18.1889,18.1734,18.1734,6600.0
2009-12-02 10:40:00,23.47,23.5,23.45,23.49,28400.0,18.1812,18.2044,18.1657,18.1966,28400.0
2009-12-02 10:45:00,23.49,23.5,23.46,23.47,9000.0,18.1966,18.2044,18.1734,18.1812,9000.0
2009-12-02 10:50:00,23.47,23.49,23.47,23.49,25200.0,18.1812,18.1966,18.1812,18.1966,25200.0
2009-12-02 10:55:00,23.48,23.48,23.45,23.47,13100.0,18.1889,18.1889,18.1657,18.1812,13100.0
2009-12-02 11:00:00,23.47,23.48,23.4,23.4,127400.0,18.1812,18.1889,18.1269,18.1269,127400.0
2009-12-02 11:05:00,23.4,23.41,23.37,23.41,12200.0,18.1269,18.1347,18.1037,18.1347,12200.0
2009-12-02 11:10:00,23.41,23.41,23.37,23.37,33300.0,18.1347,18.1347,18.1037,18.1037,33300.0
2009-12-02 11:15:00,23.35,23.4,23.35,23.37,62400.0,18.0882,18.1269,18.0882,18.1037,62400.0
2009-12-02 11:20:00,23.36,23.37,23.33,23.34,7400.0,18.0959,18.1037,18.0727,18.0804,7400.0
2009-12-02 11:25:00,23.34,23.36,23.34,23.34,6400.0,18.0804,18.0959,18.0804,18.0804,6400.0
2009-12-02 11:30:00,23.35,23.38,23.35,23.38,7300.0,18.0882,18.1114,18.0882,18.1114,7300.0
2009-12-02 11:35:00,23.37,23.38,23.33,23.33,38600.0,18.1037,18.1114,18.0727,18.0727,38600.0
2009-12-02 11:40:00,23.33,23.34,23.31,23.31,6400.0,18.0727,18.0804,18.0572,18.0572,6400.0
2009-12-02 11:45:00,23.32,23.33,23.3,23.32,43700.0,18.065,18.0727,18.0495,18.065,43700.0
2009-12-02 11:50:00,23.33,23.33,23.31,23.33,22100.0,18.0727,18.0727,18.0572,18.0727,22100.0
2009-12-02 11:55:00,23.33,23.33,23.3,23.3,90300.0,18.0727,18.0727,18.0495,18.0495,90300.0
2009-12-02 12:00:00,23.31,23.31,23.28,23.28,9600.0,18.0572,18.0572,18.034,18.034,9600.0
2009-12-02 12:05:00,23.29,23.29,23.27,23.27,7200.0,18.0417,18.0417,18.0262,18.0262,7200.0
2009-12-02 12:10:00,23.27,23.28,23.27,23.27,11600.0,18.0262,18.034,18.0262,18.0262,11600.0
2009-12-02 12:15:00,23.27,23.3,23.24,23.24,44400.0,18.0262,18.0495,18.003,18.003,44400.0
2009-12-02 12:20:00,23.24,23.24,23.2,23.22,16700.0,18.003,18.003,17.972,17.9875,16700.0
2009-12-02 12:25:00,23.23,23.26,23.22,23.26,8400.0,17.9952,18.0185,17.9875,18.0185,8400.0
2009-12-02 12:30:00,23.26,23.28,23.24,23.28,10600.0,18.0185,18.034,18.003,18.034,10600.0
2009-12-02 12:35:00,23.28,23.3,23.28,23.29,5600.0,18.034,18.0495,18.034,18.0417,5600.0
2009-12-02 12:40:00,23.3,23.31,23.29,23.31,9500.0,18.0495,18.0572,18.0417,18.0572,9500.0
2009-12-02 12:45:00,23.31,23.33,23.3,23.33,9100.0,18.0572,18.0727,18.0495,18.0727,9100.0
2009-12-02 12:50:00,23.34,23.35,23.32,23.35,18700.0,18.0804,18.0882,18.065,18.0882,18700.0
2009-12-02 12:55:00,23.34,23.38,23.33,23.38,65300.0,18.0804,18.1114,18.0727,18.1114,65300.0
2009-12-02 13:00:00,23.38,23.38,23.34,23.36,14900.0,18.1114,18.1114,18.0804,18.0959,14900.0
2009-12-02 13:05:00,23.35,23.36,23.35,23.36,2000.0,18.0882,18.0959,18.0882,18.0959,2000.0
2009-12-02 13:10:00,23.36,23.36,23.35,23.36,6100.0,18.0959,18.0959,18.0882,18.0959,6100.0
2009-12-02 13:15:00,23.36,23.38,23.35,23.38,28800.0,18.0959,18.1114,18.0882,18.1114,28800.0
2009-12-02 13:20:00,23.38,23.38,23.37,23.38,10800.0,18.1114,18.1114,18.1037,18.1114,10800.0
2009-12-02 13:25:00,23.38,23.38,23.36,23.37,8300.0,18.1114,18.1114,18.0959,18.1037,8300.0
2009-12-02 13:30:00,23.36,23.38,23.35,23.38,9200.0,18.0959,18.1114,18.0882,18.1114,9200.0
2009-12-02 13:35:00,23.37,23.38,23.37,23.38,3900.0,18.1037,18.1114,18.1037,18.1114,3900.0
2009-12-02 13:40:00,23.37,23.39,23.37,23.39,4700.0,18.1037,18.1192,18.1037,18.1192,4700.0
2009-12-02 13:45:00,23.39,23.42,23.38,23.39,28800.0,18.1192,18.1424,18.1114,18.1192,28800.0
2009-12-02 13:50:00,23.39,23.4,23.37,23.37,43600.0,18.1192,18.1269,18.1037,18.1037,43600.0
2009-12-02 13:55:00,23.38,23.39,23.36,23.36,31300.0,18.1114,18.1192,18.0959,18.0959,31300.0
2009-12-02 14:00:00,23.37,23.38,23.35,23.36,21500.0,18.1037,18.1114,18.0882,18.0959,21500.0
2009-12-02 14:05:00,23.36,23.39,23.36,23.39,17100.0,18.0959,18.1192,18.0959,18.1192,17100.0
2009-12-02 14:10:00,23.39,23.41,23.37,23.38,34100.0,18.1192,18.1347,18.1037,18.1114,34100.0
2009-12-02 14:15:00,23.38,23.39,23.32,23.32,7600.0,18.1114,18.1192,18.065,18.065,7600.0
2009-12-02 14:20:00,23.33,23.36,23.33,23.34,15600.0,18.0727,18.0959,18.0727,18.0804,15600.0
2009-12-02 14:25:00,23.33,23.36,23.33,23.35,46100.0,18.0727,18.0959,18.0727,18.0882,46100.0
2009-12-02 14:30:00,23.34,23.35,23.33,23.34,3100.0,18.0804,18.0882,18.0727,18.0804,3100.0
2009-12-02 14:35:00,23.33,23.39,23.33,23.38,19100.0,18.0727,18.1192,18.0727,18.1114,19100.0
2009-12-02 14:40:00,23.38,23.38,23.35,23.36,6100.0,18.1114,18.1114,18.0882,18.0959,6100.0
2009-12-02 14:45:00,23.35,23.36,23.35,23.36,21500.0,18.0882,18.0959,18.0882,18.0959,21500.0
2009-12-02 14:50:00,23.36,23.38,23.35,23.37,19700.0,18.0959,18.1114,18.0882,18.1037,19700.0
2009-12-02 14:55:00,23.38,23.38,23.36,23.36,23000.0,18.1114,18.1114,18.0959,18.0959,23000.0
2009-12-02 15:00:00,23.37,23.4,23.36,23.38,26900.0,18.1037,18.1269,18.0959,18.1114,26900.0
2009-12-02 15:05:00,23.38,23.39,23.35,23.35,67400.0,18.1114,18.1192,18.0882,18.0882,67400.0
2009-12-02 15:10:00,23.34,23.38,23.34,23.35,46900.0,18.0804,18.1114,18.0804,18.0882,46900.0
2009-12-02 15:15:00,23.35,23.35,23.32,23.33,8700.0,18.0882,18.0882,18.065,18.0727,8700.0
2009-12-02 15:20:00,23.34,23.36,23.33,23.33,25100.0,18.0804,18.0959,18.0727,18.0727,25100.0
2009-12-02 15:25:00,23.34,23.35,23.33,23.33,24300.0,18.0804,18.0882,18.0727,18.0727,24300.0
2009-12-02 15:30:00,23.33,23.33,23.31,23.31,13300.0,18.0727,18.0727,18.0572,18.0572,13300.0
2009-12-02 15:35:00,23.31,23.32,23.29,23.31,24400.0,18.0572,18.065,18.0417,18.0572,24400.0
2009-12-02 15:40:00,23.31,23.34,23.3,23.33,81600.0,18.0572,18.0804,18.0495,18.0727,81600.0
2009-12-02 15:45:00,23.33,23.33,23.31,23.31,63400.0,18.0727,18.0727,18.0572,18.0572,63400.0
2009-12-02 15:50:00,23.32,23.33,23.3,23.32,58000.0,18.065,18.0727,18.0495,18.065,58000.0
2009-12-02 15:55:00,23.31,23.32,23.28,23.3,118200.0,18.0572,18.065,18.034,18.0495,118200.0
2009-12-03 09:30:00,23.34,23.45,23.26,23.45,14200.0,18.0804,18.1657,18.0185,18.1657,14200.0
2009-12-03 09:35:00,23.41,23.5,23.29,23.3,13200.0,18.1347,18.2044,18.0417,18.0495,13200.0
2009-12-03 09:40:00,23.31,23.36,23.23,23.27,37400.0,18.0572,18.0959,17.9952,18.0262,37400.0
2009-12-03 09:45:00,23.28,23.31,23.18,23.2,35300.0,18.034,18.0572,17.9565,17.972,35300.0
2009-12-03 09:50:00,23.2,23.22,23.17,23.18,24700.0,17.972,17.9875,17.9488,17.9565,24700.0
2009-12-03 09:55:00,23.18,23.18,23.09,23.1,34500.0,17.9565,17.9565,17.8868,17.8945,34500.0
2009-12-03 10:00:00,23.1,23.11,23.06,23.08,54400.0,17.8945,17.9023,17.8635,17.879,54400.0
2009-12-03 10:05:00,23.08,23.09,23.07,23.07,51900.0,17.879,17.8868,17.8713,17.8713,51900.0
2009-12-03 10:10:00,23.07,23.08,23.04,23.05,62100.0,17.8713,17.879,17.848,17.8558,62100.0
2009-12-03 10:15:00,23.05,23.07,23.01,23.07,57900.0,17.8558,17.8713,17.8248,17.8713,57900.0
2009-12-03 10:20:00,23.07,23.1,23.05,23.06,32100.0,17.8713,17.8945,17.8558,17.8635,32100.0
2009-12-03 10:25:00,23.06,23.14,23.04,23.13,26900.0,17.8635,17.9255,17.848,17.9178,26900.0
2009-12-03 10:30:00,23.13,23.13,23.11,23.11,8900.0,17.9178,17.9178,17.9023,17.9023,8900.0
2009-12-03 10:35:00,23.11,23.16,23.11,23.15,35000.0,17.9023,17.941,17.9023,17.9333,35000.0
2009-12-03 10:40:00,23.14,23.2,23.11,23.18,36700.0,17.9255,17.972,17.9023,17.9565,36700.0
2009-12-03 10:45:00,23.19,23.25,23.18,23.24,23900.0,17.9642,18.0107,17.9565,18.003,23900.0
2009-12-03 10:50:00,23.24,23.28,23.23,23.26,29700.0,18.003,18.034,17.9952,18.0185,29700.0
2009-12-03 10:55:00,23.25,23.26,23.25,23.26,15800.0,18.0107,18.0185,18.0107,18.0185,15800.0
2009-12-03 11:00:00,23.25,23.26,23.25,23.25,9300.0,18.0107,18.0185,18.0107,18.0107,9300.0
2009-12-03 11:05:00,23.25,23.28,23.25,23.28,15900.0,18.0107,18.034,18.0107,18.034,15900.0
2009-12-03 11:10:00,23.28,23.3,23.27,23.3,12600.0,18.034,18.0495,18.0262,18.0495,12600.0
2009-12-03 11:15:00,23.3,23.3,23.24,23.26,23100.0,18.0495,18.0495,18.003,18.0185,23100.0
2009-12-03 11:20:00,23.26,23.28,23.24,23.26,12500.0,18.0185,18.034,18.003,18.0185,12500.0
2009-12-03 11:25:00,23.26,23.3,23.26,23.29,8500.0,18.0185,18.0495,18.0185,18.0417,8500.0
2009-12-03 11:30:00,23.29,23.32,23.29,23.32,12800.0,18.0417,18.065,18.0417,18.065,12800.0
2009-12-03 11:35:00,23.31,23.33,23.3,23.31,29400.0,18.0572,18.0727,18.0495,18.0572,29400.0
2009-12-03 11:40:00,23.3,23.31,23.3,23.31,9400.0,18.0495,18.0572,18.0495,18.0572,9400.0
2009-12-03 11:45:00,23.31,23.31,23.3,23.31,22200.0,18.0572,18.0572,18.0495,18.0572,22200.0
2009-12-03 11:50:00,23.31,23.36,23.3,23.36,25600.0,18.0572,18.0959,18.0495,18.0959,25600.0
2009-12-03 11:55:00,23.36,23.36,23.32,23.32,16400.0,18.0959,18.0959,18.065,18.065,16400.0
2009-12-03 12:00:00,23.32,23.33,23.3,23.32,17300.0,18.065,18.0727,18.0495,18.065,17300.0
2009-12-03 12:05:00,23.31,23.32,23.3,23.3,16700.0,18.0572,18.065,18.0495,18.0495,16700.0
2009-12-03 12:10:00,23.31,23.33,23.3,23.3,30200.0,18.0572,18.0727,18.0495,18.0495,30200.0
2009-12-03 12:15:00,23.3,23.33,23.3,23.33,22800.0,18.0495,18.0727,18.0495,18.0727,22800.0
2009-12-03 12:20:00,23.33,23.34,23.3,23.3,17800.0,18.0727,18.0804,18.0495,18.0495,17800.0
2009-12-03 12:25:00,23.3,23.32,23.3,23.3,35400.0,18.0495,18.065,18.0495,18.0495,35400.0
2009-12-03 12:30:00,23.3,23.33,23.3,23.32,22000.0,18.0495,18.0727,18.0495,18.065,22000.0
2009-12-03 12:35:00,23.32,23.34,23.3,23.31,15700.0,18.065,18.0804,18.0495,18.0572,15700.0
2009-12-03 12:40:00,23.3,23.31,23.3,23.3,12800.0,18.0495,18.0572,18.0495,18.0495,12800.0
2009-12-03 12:45:00,23.3,23.31,23.3,23.3,4400.0,18.0495,18.0572,18.0495,18.0495,4400.0
2009-12-03 12:50:00,23.3,23.31,23.3,23.3,4600.0,18.0495,18.0572,18.0495,18.0495,4600.0
2009-12-03 12:55:00,23.3,23.31,23.3,23.31,8500.0,18.0495,18.0572,18.0495,18.0572,8500.0
2009-12-03 13:00:00,23.3,23.31,23.3,23.3,10200.0,18.0495,18.0572,18.0495,18.0495,10200.0
2009-12-03 13:05:00,23.3,23.31,23.3,23.31,10800.0,18.0495,18.0572,18.0495,18.0572,10800.0
2009-12-03 13:10:00,23.3,23.31,23.3,23.3,10100.0,18.0495,18.0572,18.0495,18.0495,10100.0
2009-12-03 13:15:00,23.3,23.31,23.3,23.3,6800.0,18.0495,18.0572,18.0495,18.0495,6800.0
2009-12-03 13:20:00,23.31,23.31,23.3,23.3,41800.0,18.0572,18.0572,18.0495,18.0495,41800.0
2009-12-03 13:25:00,23.3,23.32,23.3,23.3,62900.0,18.0495,18.065,18.0495,18.0495,62900.0
2009-12-03 13:30:00,23.3,23.3,23.27,23.27,17400.0,18.0495,18.0495,18.0262,18.0262,17400.0
2009-12-03 13:35:00,23.27,23.31,23.26,23.31,32400.0,18.0262,18.0572,18.0185,18.0572,32400.0
2009-12-03 13:40:00,23.31,23.33,23.31,23.33,8000.0,18.0572,18.0727,18.0572,18.0727,8000.0
2009-12-03 13:45:00,23.32,23.33,23.3,23.3,13100.0,18.065,18.0727,18.0495,18.0495,13100.0
2009-12-03 13:50:00,23.3,23.31,23.3,23.3,4300.0,18.0495,18.0572,18.0495,18.0495,4300.0
2009-12-03 13:55:00,23.3,23.31,23.3,23.3,3300.0,18.0495,18.0572,18.0495,18.0495,3300.0
2009-12-03 14:00:00,23.3,23.31,23.29,23.3,11900.0,18.0495,18.0572,18.0417,18.0495,11900.0
2009-12-03 14:05:00,23.3,23.31,23.29,23.3,16100.0,18.0495,18.0572,18.0417,18.0495,16100.0
2009-12-03 14:10:00,23.3,23.31,23.27,23.27,13800.0,18.0495,18.0572,18.0262,18.0262,13800.0
2009-12-03 14:15:00,23.28,23.28,23.26,23.26,13700.0,18.034,18.034,18.0185,18.0185,13700.0
2009-12-03 14:20:00,23.26,23.27,23.26,23.27,5300.0,18.0185,18.0262,18.0185,18.0262,5300.0
2009-12-03 14:25:00,23.27,23.29,23.27,23.28,23800.0,18.0262,18.0417,18.0262,18.034,23800.0
2009-12-03 14:30:00,23.29,23.29,23.28,23.29,2400.0,18.0417,18.0417,18.034,18.0417,2400.0
2009-12-03 14:35:00,23.29,23.32,23.29,23.32,16800.0,18.0417,18.065,18.0417,18.065,16800.0
2009-12-03 14:40:00,23.31,23.34,23.31,23.33,14600.0,18.0572,18.0804,18.0572,18.0727,14600.0
2009-12-03 14:45:00,23.33,23.34,23.33,23.33,8200.0,18.0727,18.0804,18.0727,18.0727,8200.0
2009-12-03 14:50:00,23.33,23.34,23.31,23.32,28600.0,18.0727,18.0804,18.0572,18.065,28600.0
2009-12-03 14:55:00,23.31,23.32,23.31,23.32,8400.0,18.0572,18.065,18.0572,18.065,8400.0
2009-12-03 15:00:00,23.31,23.32,23.31,23.31,14900.0,18.0572,18.065,18.0572,18.0572,14900.0
2009-12-03 15:05:00,23.31,23.32,23.3,23.3,39000.0,18.0572,18.065,18.0495,18.0495,39000.0
2009-12-03 15:10:00,23.29,23.3,23.28,23.29,16300.0,18.0417,18.0495,18.034,18.0417,16300.0
2009-12-03 15:15:00,23.3,23.31,23.29,23.3,14900.0,18.0495,18.0572,18.0417,18.0495,14900.0
2009-12-03 15:20:00,23.31,23.31,23.3,23.3,30700.0,18.0572,18.0572,18.0495,18.0495,30700.0
2009-12-03 15:25:00,23.3,23.33,23.3,23.33,89400.0,18.0495,18.0727,18.0495,18.0727,89400.0
2009-12-03 15:30:00,23.33,23.37,23.32,23.36,87700.0,18.0727,18.1037,18.065,18.0959,87700.0
2009-12-03 15:35:00,23.36,23.37,23.34,23.34,55600.0,18.0959,18.1037,18.0804,18.0804,55600.0
2009-12-03 15:40:00,23.34,23.34,23.3,23.32,79100.0,18.0804,18.0804,18.0495,18.065,79100.0
2009-12-03 15:45:00,23.31,23.31,23.29,23.29,67400.0,18.0572,18.0572,18.0417,18.0417,67400.0
2009-12-03 15:50:00,23.28,23.29,23.2,23.2,93400.0,18.034,18.0417,17.972,17.972,93400.0
2009-12-03 15:55:00,23.2,23.21,23.17,23.18,111800.0,17.972,17.9797,17.9488,17.9565,111800.0
2009-12-04 09:30:00,23.38,23.52,23.34,23.43,23700.0,18.1114,18.2199,18.0804,18.1502,23700.0
2009-12-04 09:35:00,23.45,23.5,23.43,23.5,20100.0,18.1657,18.2044,18.1502,18.2044,20100.0
2009-12-04 09:40:00,23.5,23.56,23.46,23.49,39700.0,18.2044,18.2509,18.1734,18.1966,39700.0
2009-12-04 09:45:00,23.5,23.54,23.48,23.53,26400.0,18.2044,18.2354,18.1889,18.2276,26400.0
2009-12-04 09:50:00,23.53,23.54,23.46,23.48,21800.0,18.2276,18.2354,18.1734,18.1889,21800.0
2009-12-04 09:55:00,23.48,23.51,23.47,23.49,24700.0,18.1889,18.2121,18.1812,18.1966,24700.0
2009-12-04 10:00:00,23.49,23.54,23.48,23.48,29200.0,18.1966,18.2354,18.1889,18.1889,29200.0
2009-12-04 10:05:00,23.48,23.49,23.44,23.48,35300.0,18.1889,18.1966,18.1579,18.1889,35300.0
2009-12-04 10:10:00,23.48,23.48,23.42,23.46,49800.0,18.1889,18.1889,18.1424,18.1734,49800.0
2009-12-04 10:15:00,23.46,23.49,23.43,23.44,30600.0,18.1734,18.1966,18.1502,18.1579,30600.0
2009-12-04 10:20:00,23.44,23.47,23.42,23.43,25800.0,18.1579,18.1812,18.1424,18.1502,25800.0
2009-12-04 10:25:00,23.43,23.47,23.42,23.42,35900.0,18.1502,18.1812,18.1424,18.1424,35900.0
2009-12-04 10:30:00,23.42,23.46,23.4,23.41,33500.0,18.1424,18.1734,18.1269,18.1347,33500.0
2009-12-04 10:35:00,23.42,23.52,23.42,23.52,27800.0,18.1424,18.2199,18.1424,18.2199,27800.0
2009-12-04 10:40:00,23.53,23.56,23.47,23.56,39700.0,18.2276,18.2509,18.1812,18.2509,39700.0
2009-12-04 10:45:00,23.57,23.6,23.54,23.54,29300.0,18.2586,18.2819,18.2354,18.2354,29300.0
2009-12-04 10:50:00,23.53,23.59,23.49,23.49,48900.0,18.2276,18.2741,18.1966,18.1966,48900.0
2009-12-04 10:55:00,23.49,23.51,23.44,23.46,52100.0,18.1966,18.2121,18.1579,18.1734,52100.0
2009-12-04 11:00:00,23.44,23.5,23.43,23.45,61500.0,18.1579,18.2044,18.1502,18.1657,61500.0
2009-12-04 11:05:00,23.44,23.47,23.44,23.45,23100.0,18.1579,18.1812,18.1579,18.1657,23100.0
2009-12-04 11:10:00,23.46,23.47,23.43,23.45,16500.0,18.1734,18.1812,18.1502,18.1657,16500.0
2009-12-04 11:15:00,23.44,23.46,23.42,23.42,16000.0,18.1579,18.1734,18.1424,18.1424,16000.0
2009-12-04 11:20:00,23.42,23.43,23.39,23.4,14600.0,18.1424,18.1502,18.1192,18.1269,14600.0
2009-12-04 11:25:00,23.41,23.43,23.31,23.31,19300.0,18.1347,18.1502,18.0572,18.0572,19300.0
2009-12-04 11:30:00,23.31,23.31,23.25,23.3,56600.0,18.0572,18.0572,18.0107,18.0495,56600.0
2009-12-04 11:35:00,23.3,23.3,23.2,23.22,37700.0,18.0495,18.0495,17.972,17.9875,37700.0
2009-12-04 11:40:00,23.22,23.23,23.13,23.16,52600.0,17.9875,17.9952,17.9178,17.941,52600.0
2009-12-04 11:45:00,23.15,23.17,23.03,23.14,43000.0,17.9333,17.9488,17.8403,17.9255,43000.0
2009-12-04 11:50:00,23.14,23.19,23.11,23.19,8100.0,17.9255,17.9642,17.9023,17.9642,8100.0
2009-12-04 11:55:00,23.2,23.22,23.18,23.21,5000.0,17.972,17.9875,17.9565,17.9797,5000.0
2009-12-04 12:00:00,23.2,23.22,23.2,23.21,4100.0,17.972,17.9875,17.972,17.9797,4100.0
2009-12-04 12:05:00,23.22,23.24,23.21,23.23,6300.0,17.9875,18.003,17.9797,17.9952,6300.0
2009-12-04 12:10:00,23.23,23.27,23.23,23.25,5600.0,17.9952,18.0262,17.9952,18.0107,5600.0
2009-12-04 12:15:00,23.26,23.27,23.25,23.27,4500.0,18.0185,18.0262,18.0107,18.0262,4500.0
2009-12-04 12:20:00,23.26,23.26,23.2,23.21,6000.0,18.0185,18.0185,17.972,17.9797,6000.0
2009-12-04 12:25:00,23.21,23.26,23.21,23.24,14300.0,17.9797,18.0185,17.9797,18.003,14300.0
2009-12-04 12:30:00,23.25,23.29,23.25,23.27,8400.0,18.0107,18.0417,18.0107,18.0262,8400.0
2009-12-04 12:35:00,23.27,23.28,23.26,23.26,7100.0,18.0262,18.034,18.0185,18.0185,7100.0
2009-12-04 12:40:00,23.26,23.27,23.25,23.27,6000.0,18.0185,18.0262,18.0107,18.0262,6000.0
2009-12-04 12:45:00,23.26,23.3,23.26,23.27,15000.0,18.0185,18.0495,18.0185,18.0262,15000.0
2009-12-04 12:50:00,23.26,23.3,23.26,23.28,13300.0,18.0185,18.0495,18.0185,18.034,13300.0
2009-12-04 12:55:00,23.27,23.28,23.26,23.26,3500.0,18.0262,18.034,18.0185,18.0185,3500.0
2009-12-04 13:00:00,23.27,23.32,23.26,23.32,10400.0,18.0262,18.065,18.0185,18.065,10400.0
2009-12-04 13:05:00,23.32,23.32,23.29,23.3,14800.0,18.065,18.065,18.0417,18.0495,14800.0
2009-12-04 13:10:00,23.3,23.3,23.24,23.24,15500.0,18.0495,18.0495,18.003,18.003,15500.0
2009-12-04 13:15:00,23.24,23.3,23.24,23.29,6900.0,18.003,18.0495,18.003,18.0417,6900.0
2009-12-04 13:20:00,23.29,23.29,23.25,23.27,8500.0,18.0417,18.0417,18.0107,18.0262,8500.0
2009-12-04 13:25:00,23.27,23.28,23.22,23.23,16000.0,18.0262,18.034,17.9875,17.9952,16000.0
2009-12-04 13:30:00,23.22,23.27,23.22,23.25,16800.0,17.9875,18.0262,17.9875,18.0107,16800.0
2009-12-04 13:35:00,23.25,23.25,23.2,23.24,12300.0,18.0107,18.0107,17.972,18.003,12300.0
2009-12-04 13:40:00,23.24,23.29,23.24,23.29,18800.0,18.003,18.0417,18.003,18.0417,18800.0
2009-12-04 13:45:00,23.29,23.29,23.25,23.25,43600.0,18.0417,18.0417,18.0107,18.0107,43600.0
2009-12-04 13:50:00,23.25,23.25,23.17,23.2,28400.0,18.0107,18.0107,17.9488,17.972,28400.0
2009-12-04 13:55:00,23.2,23.2,23.17,23.2,20500.0,17.972,17.972,17.9488,17.972,20500.0
2009-12-04 14:00:00,23.2,23.2,23.13,23.15,66200.0,17.972,17.972,17.9178,17.9333,66200.0
2009-12-04 14:05:00,23.16,23.16,23.1,23.1,19500.0,17.941,17.941,17.8945,17.8945,19500.0
2009-12-04 14:10:00,23.1,23.2,23.1,23.19,17300.0,17.8945,17.972,17.8945,17.9642,17300.0
2009-12-04 14:15:00,23.19,23.2,23.13,23.14,8000.0,17.9642,17.972,17.9178,17.9255,8000.0
2009-12-04 14:20:00,23.15,23.15,23.13,23.14,13500.0,17.9333,17.9333,17.9178,17.9255,13500.0
2009-12-04 14:25:00,23.14,23.17,23.1,23.17,14900.0,17.9255,17.9488,17.8945,17.9488,14900.0
2009-12-04 14:30:00,23.18,23.2,23.16,23.18,38100.0,17.9565,17.972,17.941,17.9565,38100.0
2009-12-04 14:35:00,23.18,23.22,23.18,23.2,13000.0,17.9565,17.9875,17.9565,17.972,13000.0
2009-12-04 14:40:00,23.2,23.21,23.17,23.19,5900.0,17.972,17.9797,17.9488,17.9642,5900.0
2009-12-04 14:45:00,23.19,23.2,23.17,23.17,15400.0,17.9642,17.972,17.9488,17.9488,15400.0
2009-12-04 14:50:00,23.17,23.2,23.16,23.2,15400.0,17.9488,17.972,17.941,17.972,15400.0
2009-12-04 14:55:00,23.2,23.24,23.2,23.24,18800.0,17.972,18.003,17.972,18.003,18800.0
2009-12-04 15:00:00,23.23,23.24,23.21,23.24,28200.0,17.9952,18.003,17.9797,18.003,28200.0
2009-12-04 15:05:00,23.24,23.28,23.23,23.26,30200.0,18.003,18.034,17.9952,18.0185,30200.0
2009-12-04 15:10:00,23.25,23.28,23.25,23.28,12700.0,18.0107,18.034,18.0107,18.034,12700.0
2009-12-04 15:15:00,23.28,23.28,23.26,23.28,25100.0,18.034,18.034,18.0185,18.034,25100.0
2009-12-04 15:20:00,23.28,23.32,23.28,23.32,18300.0,18.034,18.065,18.034,18.065,18300.0
2009-12-04 15:25:00,23.32,23.35,23.31,23.31,38700.0,18.065,18.0882,18.0572,18.0572,38700.0
2009-12-04 15:30:00,23.32,23.37,23.32,23.37,50900.0,18.065,18.1037,18.065,18.1037,50900.0
2009-12-04 15:35:00,23.37,23.38,23.33,23.34,44400.0,18.1037,18.1114,18.0727,18.0804,44400.0
2009-12-04 15:40:00,23.34,23.36,23.32,23.35,57300.0,18.0804,18.0959,18.065,18.0882,57300.0
2009-12-04 15:45:00,23.36,23.43,23.35,23.43,56200.0,18.0959,18.1502,18.0882,18.1502,56200.0
2009-12-04 15:50:00,23.43,23.43,23.4,23.41,92400.0,18.1502,18.1502,18.1269,18.1347,92400.0
2009-12-04 15:55:00,23.41,23.45,23.41,23.45,212700.0,18.1347,18.1657,18.1347,18.1657,212700.0
2009-12-07 09:30:00,23.31,23.5,23.31,23.41,16600.0,18.0572,18.2044,18.0572,18.1347,16600.0
2009-12-07 09:35:00,23.4,23.41,23.31,23.35,159900.0,18.1269,18.1347,18.0572,18.0882,159900.0
2009-12-07 09:40:00,23.36,23.37,23.26,23.36,36600.0,18.0959,18.1037,18.0185,18.0959,36600.0
2009-12-07 09:45:00,23.37,23.37,23.31,23.33,28900.0,18.1037,18.1037,18.0572,18.0727,28900.0
2009-12-07 09:50:00,23.34,23.35,23.32,23.32,15500.0,18.0804,18.0882,18.065,18.065,15500.0
2009-12-07 09:55:00,23.32,23.34,23.32,23.34,17700.0,18.065,18.0804,18.065,18.0804,17700.0
2009-12-07 10:00:00,23.34,23.34,23.26,23.27,57600.0,18.0804,18.0804,18.0185,18.0262,57600.0
2009-12-07 10:05:00,23.28,23.28,23.23,23.23,33800.0,18.034,18.034,17.9952,17.9952,33800.0
2009-12-07 10:10:00,23.23,23.28,23.23,23.28,24500.0,17.9952,18.034,17.9952,18.034,24500.0
2009-12-07 10:15:00,23.27,23.28,23.25,23.27,16500.0,18.0262,18.034,18.0107,18.0262,16500.0
2009-12-07 10:20:00,23.27,23.27,23.26,23.26,8500.0,18.0262,18.0262,18.0185,18.0185,8500.0
2009-12-07 10:25:00,23.26,23.27,23.26,23.27,5000.0,18.0185,18.0262,18.0185,18.0262,5000.0
2009-12-07 10:30:00,23.26,23.27,23.26,23.26,10300.0,18.0185,18.0262,18.0185,18.0185,10300.0
2009-12-07 10:35:00,23.26,23.27,23.23,23.23,28600.0,18.0185,18.0262,17.9952,17.9952,28600.0
2009-12-07 10:40:00,23.24,23.24,23.21,23.23,27500.0,18.003,18.003,17.9797,17.9952,27500.0
2009-12-07 10:45:00,23.23,23.23,23.22,23.23,4300.0,17.9952,17.9952,17.9875,17.9952,4300.0
2009-12-07 10:50:00,23.23,23.23,23.22,23.23,7700.0,17.9952,17.9952,17.9875,17.9952,7700.0
2009-12-07 10:55:00,23.23,23.23,23.15,23.16,70200.0,17.9952,17.9952,17.9333,17.941,70200.0
2009-12-07 11:00:00,23.16,23.16,23.12,23.13,50600.0,17.941,17.941,17.91,17.9178,50600.0
2009-12-07 11:05:00,23.13,23.17,23.13,23.16,29700.0,17.9178,17.9488,17.9178,17.941,29700.0
2009-12-07 11:10:00,23.16,23.16,23.11,23.14,61900.0,17.941,17.941,17.9023,17.9255,61900.0
2009-12-07 11:15:00,23.13,23.16,23.12,23.13,26900.0,17.9178,17.941,17.91,17.9178,26900.0
2009-12-07 11:20:00,23.14,23.17,23.12,23.13,33500.0,17.9255,17.9488,17.91,17.9178,33500.0
2009-12-07 11:25:00,23.14,23.18,23.13,23.15,45900.0,17.9255,17.9565,17.9178,17.9333,45900.0
2009-12-07 11:30:00,23.16,23.17,23.15,23.16,6800.0,17.941,17.9488,17.9333,17.941,6800.0
2009-12-07 11:35:00,23.16,23.23,23.16,23.22,14900.0,17.941,17.9952,17.941,17.9875,14900.0
2009-12-07 11:40:00,23.23,23.23,23.21,23.23,17100.0,17.9952,17.9952,17.9797,17.9952,17100.0
2009-12-07 11:45:00,23.23,23.25,23.22,23.25,14100.0,17.9952,18.0107,17.9875,18.0107,14100.0
2009-12-07 11:50:00,23.24,23.25,23.24,23.24,15900.0,18.003,18.0107,18.003,18.003,15900.0
2009-12-07 11:55:00,23.24,23.27,23.24,23.27,9900.0,18.003,18.0262,18.003,18.0262,9900.0
2009-12-07 12:00:00,23.27,23.27,23.26,23.26,3800.0,18.0262,18.0262,18.0185,18.0185,3800.0
2009-12-07 12:05:00,23.26,23.27,23.26,23.27,3300.0,18.0185,18.0262,18.0185,18.0262,3300.0
2009-12-07 12:10:00,23.26,23.27,23.26,23.26,2500.0,18.0185,18.0262,18.0185,18.0185,2500.0
2009-12-07 12:15:00,23.26,23.27,23.26,23.27,14600.0,18.0185,18.0262,18.0185,18.0262,14600.0
2009-12-07 12:20:00,23.27,23.29,23.25,23.29,39300.0,18.0262,18.0417,18.0107,18.0417,39300.0
2009-12-07 12:25:00,23.29,23.29,23.28,23.28,6800.0,18.0417,18.0417,18.034,18.034,6800.0
2009-12-07 12:30:00,23.29,23.33,23.28,23.33,20200.0,18.0417,18.0727,18.034,18.0727,20200.0
2009-12-07 12:35:00,23.33,23.38,23.31,23.32,27800.0,18.0727,18.1114,18.0572,18.065,27800.0
2009-12-07 12:40:00,23.33,23.36,23.32,23.35,20600.0,18.0727,18.0959,18.065,18.0882,20600.0
2009-12-07 12:45:00,23.36,23.36,23.32,23.33,63300.0,18.0959,18.0959,18.065,18.0727,63300.0
2009-12-07 12:50:00,23.32,23.37,23.32,23.37,34100.0,18.065,18.1037,18.065,18.1037,34100.0
2009-12-07 12:55:00,23.37,23.62,23.37,23.61,430000.0,18.1037,18.2973,18.1037,18.2896,430000.0
2009-12-07 13:00:00,23.6,23.73,23.55,23.56,254800.0,18.2819,18.3826,18.2431,18.2509,254800.0
2009-12-07 13:05:00,23.56,23.56,23.45,23.49,57200.0,18.2509,18.2509,18.1657,18.1966,57200.0
2009-12-07 13:10:00,23.48,23.49,23.42,23.42,58900.0,18.1889,18.1966,18.1424,18.1424,58900.0
2009-12-07 13:15:00,23.41,23.41,23.38,23.39,85400.0,18.1347,18.1347,18.1114,18.1192,85400.0
2009-12-07 13:20:00,23.39,23.47,23.38,23.47,43500.0,18.1192,18.1812,18.1114,18.1812,43500.0
2009-12-07 13:25:00,23.46,23.47,23.42,23.44,35000.0,18.1734,18.1812,18.1424,18.1579,35000.0
2009-12-07 13:30:00,23.44,23.44,23.41,23.42,7800.0,18.1579,18.1579,18.1347,18.1424,7800.0
2009-12-07 13:35:00,23.42,23.48,23.42,23.48,37200.0,18.1424,18.1889,18.1424,18.1889,37200.0
2009-12-07 13:40:00,23.47,23.52,23.47,23.51,40200.0,18.1812,18.2199,18.1812,18.2121,40200.0
2009-12-07 13:45:00,23.51,23.58,23.51,23.58,71900.0,18.2121,18.2664,18.2121,18.2664,71900.0
2009-12-07 13:50:00,23.57,23.58,23.55,23.56,40400.0,18.2586,18.2664,18.2431,18.2509,40400.0
2009-12-07 13:55:00,23.56,23.58,23.55,23.57,43300.0,18.2509,18.2664,18.2431,18.2586,43300.0
2009-12-07 14:00:00,23.56,23.58,23.55,23.57,33300.0,18.2509,18.2664,18.2431,18.2586,33300.0
2009-12-07 14:05:00,23.57,23.58,23.55,23.56,23800.0,18.2586,18.2664,18.2431,18.2509,23800.0
2009-12-07 14:10:00,23.55,23.56,23.54,23.56,38900.0,18.2431,18.2509,18.2354,18.2509,38900.0
2009-12-07 14:15:00,23.56,23.58,23.55,23.58,115200.0,18.2509,18.2664,18.2431,18.2664,115200.0
2009-12-07 14:20:00,23.57,23.62,23.56,23.6,71700.0,18.2586,18.2973,18.2509,18.2819,71700.0
2009-12-07 14:25:00,23.6,23.61,23.59,23.6,36100.0,18.2819,18.2896,18.2741,18.2819,36100.0
2009-12-07 14:30:00,23.6,23.61,23.56,23.57,140900.0,18.2819,18.2896,18.2509,18.2586,140900.0
2009-12-07 14:35:00,23.57,23.58,23.56,23.58,47700.0,18.2586,18.2664,18.2509,18.2664,47700.0
2009-12-07 14:40:00,23.57,23.58,23.56,23.57,48000.0,18.2586,18.2664,18.2509,18.2586,48000.0
2009-12-07 14:45:00,23.56,23.58,23.55,23.58,66300.0,18.2509,18.2664,18.2431,18.2664,66300.0
2009-12-07 14:50:00,23.57,23.59,23.57,23.58,71600.0,18.2586,18.2741,18.2586,18.2664,71600.0
2009-12-07 14:55:00,23.58,23.59,23.57,23.58,57500.0,18.2664,18.2741,18.2586,18.2664,57500.0
2009-12-07 15:00:00,23.58,23.58,23.52,23.52,81400.0,18.2664,18.2664,18.2199,18.2199,81400.0
2009-12-07 15:05:00,23.53,23.54,23.47,23.54,149500.0,18.2276,18.2354,18.1812,18.2354,149500.0
2009-12-07 15:10:00,23.54,23.57,23.53,23.55,88400.0,18.2354,18.2586,18.2276,18.2431,88400.0
2009-12-07 15:15:00,23.55,23.56,23.53,23.53,59300.0,18.2431,18.2509,18.2276,18.2276,59300.0
2009-12-07 15:20:00,23.54,23.55,23.53,23.53,74400.0,18.2354,18.2431,18.2276,18.2276,74400.0
2009-12-07 15:25:00,23.53,23.53,23.51,23.52,18900.0,18.2276,18.2276,18.2121,18.2199,18900.0
2009-12-07 15:30:00,23.51,23.52,23.5,23.51,62000.0,18.2121,18.2199,18.2044,18.2121,62000.0
2009-12-07 15:35:00,23.5,23.51,23.48,23.49,51900.0,18.2044,18.2121,18.1889,18.1966,51900.0
2009-12-07 15:40:00,23.49,23.55,23.48,23.54,175400.0,18.1966,18.2431,18.1889,18.2354,175400.0
2009-12-07 15:45:00,23.54,23.54,23.47,23.5,131200.0,18.2354,18.2354,18.1812,18.2044,131200.0
2009-12-07 15:50:00,23.5,23.5,23.45,23.46,92800.0,18.2044,18.2044,18.1657,18.1734,92800.0
2009-12-07 15:55:00,23.46,23.49,23.46,23.48,125100.0,18.1734,18.1966,18.1734,18.1889,125100.0
2009-12-08 09:30:00,23.37,23.42,23.15,23.3,81000.0,18.1037,18.1424,17.9333,18.0495,81000.0
2009-12-08 09:35:00,23.31,23.34,23.2,23.34,68200.0,18.0572,18.0804,17.972,18.0804,68200.0
2009-12-08 09:40:00,23.34,23.38,23.3,23.31,94700.0,18.0804,18.1114,18.0495,18.0572,94700.0
2009-12-08 09:45:00,23.3,23.31,23.15,23.16,41300.0,18.0495,18.0572,17.9333,17.941,41300.0
2009-12-08 09:50:00,23.16,23.26,23.14,23.21,69100.0,17.941,18.0185,17.9255,17.9797,69100.0
2009-12-08 09:55:00,23.21,23.31,23.21,23.3,48000.0,17.9797,18.0572,17.9797,18.0495,48000.0
2009-12-08 10:00:00,23.29,23.3,23.21,23.21,37900.0,18.0417,18.0495,17.9797,17.9797,37900.0
2009-12-08 10:05:00,23.22,23.27,23.22,23.26,36800.0,17.9875,18.0262,17.9875,18.0185,36800.0
2009-12-08 10:10:00,23.26,23.29,23.23,23.27,66000.0,18.0185,18.0417,17.9952,18.0262,66000.0
2009-12-08 10:15:00,23.27,23.27,23.18,23.19,31400.0,18.0262,18.0262,17.9565,17.9642,31400.0
2009-12-08 10:20:00,23.2,23.21,23.16,23.17,53800.0,17.972,17.9797,17.941,17.9488,53800.0
2009-12-08 10:25:00,23.17,23.18,23.15,23.15,39400.0,17.9488,17.9565,17.9333,17.9333,39400.0
2009-12-08 10:30:00,23.15,23.15,23.09,23.09,36100.0,17.9333,17.9333,17.8868,17.8868,36100.0
2009-12-08 10:35:00,23.09,23.15,23.08,23.15,38600.0,17.8868,17.9333,17.879,17.9333,38600.0
2009-12-08 10:40:00,23.15,23.17,23.12,23.13,63300.0,17.9333,17.9488,17.91,17.9178,63300.0
2009-12-08 10:45:00,23.13,23.14,23.07,23.07,52900.0,17.9178,17.9255,17.8713,17.8713,52900.0
2009-12-08 10:50:00,23.07,23.13,23.05,23.11,46800.0,17.8713,17.9178,17.8558,17.9023,46800.0
2009-12-08 10:55:00,23.12,23.15,23.08,23.11,30800.0,17.91,17.9333,17.879,17.9023,30800.0
2009-12-08 11:00:00,23.11,23.14,23.09,23.09,23700.0,17.9023,17.9255,17.8868,17.8868,23700.0
2009-12-08 11:05:00,23.1,23.11,23.09,23.1,25800.0,17.8945,17.9023,17.8868,17.8945,25800.0
2009-12-08 11:10:00,23.1,23.16,23.09,23.16,37100.0,17.8945,17.941,17.8868,17.941,37100.0
2009-12-08 11:15:00,23.16,23.17,23.12,23.12,45800.0,17.941,17.9488,17.91,17.91,45800.0
2009-12-08 11:20:00,23.13,23.2,23.1,23.19,59000.0,17.9178,17.972,17.8945,17.9642,59000.0
2009-12-08 11:25:00,23.19,23.2,23.15,23.16,25000.0,17.9642,17.972,17.9333,17.941,25000.0
2009-12-08 11:30:00,23.16,23.18,23.15,23.17,31800.0,17.941,17.9565,17.9333,17.9488,31800.0
2009-12-08 11:35:00,23.17,23.22,23.17,23.2,22600.0,17.9488,17.9875,17.9488,17.972,22600.0
2009-12-08 11:40:00,23.2,23.22,23.2,23.21,28100.0,17.972,17.9875,17.972,17.9797,28100.0
2009-12-08 11:45:00,23.22,23.24,23.22,23.22,18700.0,17.9875,18.003,17.9875,17.9875,18700.0
2009-12-08 11:50:00,23.22,23.25,23.21,23.25,32400.0,17.9875,18.0107,17.9797,18.0107,32400.0
2009-12-08 11:55:00,23.25,23.27,23.24,23.27,43000.0,18.0107,18.0262,18.003,18.0262,43000.0
2009-12-08 12:00:00,23.26,23.29,23.25,23.26,21700.0,18.0185,18.0417,18.0107,18.0185,21700.0
2009-12-08 12:05:00,23.25,23.27,23.25,23.27,33800.0,18.0107,18.0262,18.0107,18.0262,33800.0
2009-12-08 12:10:00,23.26,23.28,23.25,23.27,46200.0,18.0185,18.034,18.0107,18.0262,46200.0
2009-12-08 12:15:00,23.28,23.3,23.26,23.29,57900.0,18.034,18.0495,18.0185,18.0417,57900.0
2009-12-08 12:20:00,23.29,23.3,23.28,23.3,24900.0,18.0417,18.0495,18.034,18.0495,24900.0
2009-12-08 12:25:00,23.29,23.31,23.25,23.3,67100.0,18.0417,18.0572,18.0107,18.0495,67100.0
2009-12-08 12:30:00,23.31,23.31,23.29,23.31,13600.0,18.0572,18.0572,18.0417,18.0572,13600.0
2009-12-08 12:35:00,23.31,23.33,23.3,23.33,13700.0,18.0572,18.0727,18.0495,18.0727,13700.0
2009-12-08 12:40:00,23.33,23.33,23.32,23.33,8100.0,18.0727,18.0727,18.065,18.0727,8100.0
2009-12-08 12:45:00,23.33,23.35,23.32,23.35,14600.0,18.0727,18.0882,18.065,18.0882,14600.0
2009-12-08 12:50:00,23.34,23.35,23.33,23.33,16100.0,18.0804,18.0882,18.0727,18.0727,16100.0
2009-12-08 12:55:00,23.34,23.35,23.34,23.35,16800.0,18.0804,18.0882,18.0804,18.0882,16800.0
2009-12-08 13:00:00,23.34,23.38,23.33,23.37,58500.0,18.0804,18.1114,18.0727,18.1037,58500.0
2009-12-08 13:05:00,23.36,23.39,23.36,23.38,14200.0,18.0959,18.1192,18.0959,18.1114,14200.0
2009-12-08 13:10:00,23.38,23.39,23.35,23.35,81200.0,18.1114,18.1192,18.0882,18.0882,81200.0
2009-12-08 13:15:00,23.35,23.38,23.35,23.35,32300.0,18.0882,18.1114,18.0882,18.0882,32300.0
2009-12-08 13:20:00,23.35,23.36,23.32,23.36,38500.0,18.0882,18.0959,18.065,18.0959,38500.0
2009-12-08 13:25:00,23.35,23.36,23.35,23.36,13500.0,18.0882,18.0959,18.0882,18.0959,13500.0
2009-12-08 13:30:00,23.35,23.36,23.35,23.35,18500.0,18.0882,18.0959,18.0882,18.0882,18500.0
2009-12-08 13:35:00,23.35,23.36,23.35,23.35,8200.0,18.0882,18.0959,18.0882,18.0882,8200.0
2009-12-08 13:40:00,23.35,23.39,23.35,23.37,41400.0,18.0882,18.1192,18.0882,18.1037,41400.0
2009-12-08 13:45:00,23.36,23.4,23.35,23.38,61300.0,18.0959,18.1269,18.0882,18.1114,61300.0
2009-12-08 13:50:00,23.38,23.38,23.36,23.38,43700.0,18.1114,18.1114,18.0959,18.1114,43700.0
2009-12-08 13:55:00,23.37,23.38,23.35,23.35,21700.0,18.1037,18.1114,18.0882,18.0882,21700.0
2009-12-08 14:00:00,23.36,23.4,23.35,23.4,58500.0,18.0959,18.1269,18.0882,18.1269,58500.0
2009-12-08 14:05:00,23.4,23.41,23.39,23.39,22700.0,18.1269,18.1347,18.1192,18.1192,22700.0
2009-12-08 14:10:00,23.4,23.4,23.36,23.39,46400.0,18.1269,18.1269,18.0959,18.1192,46400.0
2009-12-08 14:15:00,23.4,23.4,23.36,23.37,22300.0,18.1269,18.1269,18.0959,18.1037,22300.0
2009-12-08 14:20:00,23.36,23.36,23.32,23.33,32500.0,18.0959,18.0959,18.065,18.0727,32500.0
2009-12-08 14:25:00,23.33,23.35,23.28,23.28,57200.0,18.0727,18.0882,18.034,18.034,57200.0
2009-12-08 14:30:00,23.28,23.31,23.28,23.31,21900.0,18.034,18.0572,18.034,18.0572,21900.0
2009-12-08 14:35:00,23.31,23.32,23.3,23.32,49700.0,18.0572,18.065,18.0495,18.065,49700.0
2009-12-08 14:40:00,23.32,23.32,23.31,23.32,21700.0,18.065,18.065,18.0572,18.065,21700.0
2009-12-08 14:45:00,23.31,23.32,23.3,23.31,61900.0,18.0572,18.065,18.0495,18.0572,61900.0
2009-12-08 14:50:00,23.31,23.31,23.28,23.28,72400.0,18.0572,18.0572,18.034,18.034,72400.0
2009-12-08 14:55:00,23.28,23.31,23.27,23.3,75500.0,18.034,18.0572,18.0262,18.0495,75500.0
2009-12-08 15:00:00,23.3,23.31,23.3,23.3,36500.0,18.0495,18.0572,18.0495,18.0495,36500.0
2009-12-08 15:05:00,23.3,23.31,23.29,23.31,42600.0,18.0495,18.0572,18.0417,18.0572,42600.0
2009-12-08 15:10:00,23.31,23.31,23.28,23.28,55000.0,18.0572,18.0572,18.034,18.034,55000.0
2009-12-08 15:15:00,23.28,23.28,23.25,23.25,27900.0,18.034,18.034,18.0107,18.0107,27900.0
2009-12-08 15:20:00,23.25,23.25,23.23,23.24,62300.0,18.0107,18.0107,17.9952,18.003,62300.0
2009-12-08 15:25:00,23.24,23.25,23.23,23.23,39600.0,18.003,18.0107,17.9952,17.9952,39600.0
2009-12-08 15:30:00,23.23,23.24,23.23,23.24,33200.0,17.9952,18.003,17.9952,18.003,33200.0
2009-12-08 15:35:00,23.24,23.24,23.19,23.2,62800.0,18.003,18.003,17.9642,17.972,62800.0
2009-12-08 15:40:00,23.21,23.22,23.2,23.22,58900.0,17.9797,17.9875,17.972,17.9875,58900.0
2009-12-08 15:45:00,23.22,23.22,23.18,23.18,71400.0,17.9875,17.9875,17.9565,17.9565,71400.0
2009-12-08 15:50:00,23.18,23.19,23.13,23.17,100000.0,17.9565,17.9642,17.9178,17.9488,100000.0
2009-12-08 15:55:00,23.18,23.18,23.17,23.17,100400.0,17.9565,17.9565,17.9488,17.9488,100400.0
2009-12-09 09:30:00,23.03,23.09,22.98,22.99,62800.0,17.8403,17.8868,17.8016,17.8093,62800.0
2009-12-09 09:35:00,23.0,23.02,22.87,23.01,47500.0,17.8171,17.8326,17.7164,17.8248,47500.0
2009-12-09 09:40:00,23.01,23.09,23.0,23.02,43600.0,17.8248,17.8868,17.8171,17.8326,43600.0
2009-12-09 09:45:00,23.03,23.05,23.0,23.05,35900.0,17.8403,17.8558,17.8171,17.8558,35900.0
2009-12-09 09:50:00,23.05,23.08,23.03,23.07,24300.0,17.8558,17.879,17.8403,17.8713,24300.0
2009-12-09 09:55:00,23.07,23.07,23.03,23.04,17100.0,17.8713,17.8713,17.8403,17.848,17100.0
2009-12-09 10:00:00,23.04,23.07,23.04,23.07,22000.0,17.848,17.8713,17.848,17.8713,22000.0
2009-12-09 10:05:00,23.07,23.08,23.06,23.07,13000.0,17.8713,17.879,17.8635,17.8713,13000.0
2009-12-09 10:10:00,23.08,23.08,23.07,23.08,15300.0,17.879,17.879,17.8713,17.879,15300.0
2009-12-09 10:15:00,23.08,23.11,23.07,23.1,40400.0,17.879,17.9023,17.8713,17.8945,40400.0
2009-12-09 10:20:00,23.1,23.11,23.09,23.09,24400.0,17.8945,17.9023,17.8868,17.8868,24400.0
2009-12-09 10:25:00,23.09,23.11,23.09,23.1,16700.0,17.8868,17.9023,17.8868,17.8945,16700.0
2009-12-09 10:30:00,23.11,23.19,23.1,23.18,85400.0,17.9023,17.9642,17.8945,17.9565,85400.0
2009-12-09 10:35:00,23.18,23.2,23.17,23.2,51500.0,17.9565,17.972,17.9488,17.972,51500.0
2009-12-09 10:40:00,23.2,23.26,23.2,23.24,121700.0,17.972,18.0185,17.972,18.003,121700.0
2009-12-09 10:45:00,23.24,23.33,23.23,23.3,84000.0,18.003,18.0727,17.9952,18.0495,84000.0
2009-12-09 10:50:00,23.31,23.35,23.3,23.35,41100.0,18.0572,18.0882,18.0495,18.0882,41100.0
2009-12-09 10:55:00,23.34,23.34,23.32,23.32,40000.0,18.0804,18.0804,18.065,18.065,40000.0
2009-12-09 11:00:00,23.32,23.35,23.32,23.33,47400.0,18.065,18.0882,18.065,18.0727,47400.0
2009-12-09 11:05:00,23.34,23.37,23.34,23.36,44800.0,18.0804,18.1037,18.0804,18.0959,44800.0
2009-12-09 11:10:00,23.36,23.4,23.35,23.37,73800.0,18.0959,18.1269,18.0882,18.1037,73800.0
2009-12-09 11:15:00,23.37,23.4,23.35,23.36,105700.0,18.1037,18.1269,18.0882,18.0959,105700.0
2009-12-09 11:20:00,23.36,23.36,23.34,23.35,16700.0,18.0959,18.0959,18.0804,18.0882,16700.0
2009-12-09 11:25:00,23.35,23.35,23.34,23.35,14300.0,18.0882,18.0882,18.0804,18.0882,14300.0
2009-12-09 11:30:00,23.34,23.34,23.33,23.33,21100.0,18.0804,18.0804,18.0727,18.0727,21100.0
2009-12-09 11:35:00,23.33,23.35,23.29,23.29,86600.0,18.0727,18.0882,18.0417,18.0417,86600.0
2009-12-09 11:40:00,23.3,23.3,23.27,23.27,7500.0,18.0495,18.0495,18.0262,18.0262,7500.0
2009-12-09 11:45:00,23.27,23.28,23.23,23.27,136900.0,18.0262,18.034,17.9952,18.0262,136900.0
2009-12-09 11:50:00,23.27,23.28,23.25,23.25,10400.0,18.0262,18.034,18.0107,18.0107,10400.0
2009-12-09 11:55:00,23.26,23.26,23.22,23.22,18000.0,18.0185,18.0185,17.9875,17.9875,18000.0
2009-12-09 12:00:00,23.23,23.23,23.2,23.2,13400.0,17.9952,17.9952,17.972,17.972,13400.0
2009-12-09 12:05:00,23.21,23.21,23.2,23.2,3600.0,17.9797,17.9797,17.972,17.972,3600.0
2009-12-09 12:10:00,23.2,23.22,23.2,23.21,34100.0,17.972,17.9875,17.972,17.9797,34100.0
2009-12-09 12:15:00,23.21,23.21,23.2,23.2,12600.0,17.9797,17.9797,17.972,17.972,12600.0
2009-12-09 12:20:00,23.2,23.2,23.18,23.18,23600.0,17.972,17.972,17.9565,17.9565,23600.0
2009-12-09 12:25:00,23.18,23.19,23.18,23.18,3400.0,17.9565,17.9642,17.9565,17.9565,3400.0
2009-12-09 12:30:00,23.18,23.22,23.18,23.22,45300.0,17.9565,17.9875,17.9565,17.9875,45300.0
2009-12-09 12:35:00,23.22,23.23,23.18,23.18,22200.0,17.9875,17.9952,17.9565,17.9565,22200.0
2009-12-09 12:40:00,23.18,23.18,23.15,23.15,10600.0,17.9565,17.9565,17.9333,17.9333,10600.0
2009-12-09 12:45:00,23.15,23.16,23.13,23.13,19700.0,17.9333,17.941,17.9178,17.9178,19700.0
2009-12-09 12:50:00,23.13,23.14,23.12,23.12,4700.0,17.9178,17.9255,17.91,17.91,4700.0
2009-12-09 12:55:00,23.12,23.13,23.11,23.11,17500.0,17.91,17.9178,17.9023,17.9023,17500.0
2009-12-09 13:00:00,23.11,23.13,23.09,23.13,94400.0,17.9023,17.9178,17.8868,17.9178,94400.0
2009-12-09 13:05:00,23.14,23.14,23.12,23.13,19300.0,17.9255,17.9255,17.91,17.9178,19300.0
2009-12-09 13:10:00,23.13,23.21,23.13,23.19,44600.0,17.9178,17.9797,17.9178,17.9642,44600.0
2009-12-09 13:15:00,23.18,23.18,23.15,23.17,17000.0,17.9565,17.9565,17.9333,17.9488,17000.0
2009-12-09 13:20:00,23.16,23.17,23.16,23.16,5700.0,17.941,17.9488,17.941,17.941,5700.0
2009-12-09 13:25:00,23.17,23.17,23.15,23.15,31600.0,17.9488,17.9488,17.9333,17.9333,31600.0
2009-12-09 13:30:00,23.16,23.16,23.15,23.16,9900.0,17.941,17.941,17.9333,17.941,9900.0
2009-12-09 13:35:00,23.15,23.16,23.15,23.16,11800.0,17.9333,17.941,17.9333,17.941,11800.0
2009-12-09 13:40:00,23.15,23.16,23.13,23.13,18900.0,17.9333,17.941,17.9178,17.9178,18900.0
2009-12-09 13:45:00,23.14,23.18,23.14,23.15,29400.0,17.9255,17.9565,17.9255,17.9333,29400.0
2009-12-09 13:50:00,23.15,23.18,23.14,23.17,21800.0,17.9333,17.9565,17.9255,17.9488,21800.0
2009-12-09 13:55:00,23.17,23.17,23.12,23.15,23700.0,17.9488,17.9488,17.91,17.9333,23700.0
2009-12-09 14:00:00,23.15,23.18,23.15,23.16,26800.0,17.9333,17.9565,17.9333,17.941,26800.0
2009-12-09 14:05:00,23.16,23.16,23.14,23.16,15900.0,17.941,17.941,17.9255,17.941,15900.0
2009-12-09 14:10:00,23.16,23.16,23.15,23.15,14800.0,17.941,17.941,17.9333,17.9333,14800.0
2009-12-09 14:15:00,23.15,23.18,23.15,23.18,22400.0,17.9333,17.9565,17.9333,17.9565,22400.0
2009-12-09 14:20:00,23.19,23.2,23.18,23.2,92900.0,17.9642,17.972,17.9565,17.972,92900.0
2009-12-09 14:25:00,23.21,23.22,23.2,23.2,38100.0,17.9797,17.9875,17.972,17.972,38100.0
2009-12-09 14:30:00,23.2,23.21,23.2,23.2,11900.0,17.972,17.9797,17.972,17.972,11900.0
2009-12-09 14:35:00,23.2,23.23,23.2,23.21,27000.0,17.972,17.9952,17.972,17.9797,27000.0
2009-12-09 14:40:00,23.21,23.25,23.21,23.21,34200.0,17.9797,18.0107,17.9797,17.9797,34200.0
2009-12-09 14:45:00,23.22,23.23,23.21,23.22,16300.0,17.9875,17.9952,17.9797,17.9875,16300.0
2009-12-09 14:50:00,23.22,23.23,23.22,23.22,15700.0,17.9875,17.9952,17.9875,17.9875,15700.0
2009-12-09 14:55:00,23.23,23.23,23.21,23.22,20100.0,17.9952,17.9952,17.9797,17.9875,20100.0
2009-12-09 15:00:00,23.22,23.28,23.22,23.27,22800.0,17.9875,18.034,17.9875,18.0262,22800.0
2009-12-09 15:05:00,23.28,23.31,23.27,23.3,16500.0,18.034,18.0572,18.0262,18.0495,16500.0
2009-12-09 15:10:00,23.31,23.36,23.31,23.36,46700.0,18.0572,18.0959,18.0572,18.0959,46700.0
2009-12-09 15:15:00,23.35,23.38,23.34,23.37,47000.0,18.0882,18.1114,18.0804,18.1037,47000.0
2009-12-09 15:20:00,23.37,23.37,23.36,23.36,18200.0,18.1037,18.1037,18.0959,18.0959,18200.0
2009-12-09 15:25:00,23.36,23.37,23.34,23.34,25100.0,18.0959,18.1037,18.0804,18.0804,25100.0
2009-12-09 15:30:00,23.34,23.34,23.31,23.31,25300.0,18.0804,18.0804,18.0572,18.0572,25300.0
2009-12-09 15:35:00,23.32,23.32,23.27,23.28,38500.0,18.065,18.065,18.0262,18.034,38500.0
2009-12-09 15:40:00,23.27,23.32,23.27,23.32,52200.0,18.0262,18.065,18.0262,18.065,52200.0
2009-12-09 15:45:00,23.32,23.33,23.31,23.33,42000.0,18.065,18.0727,18.0572,18.0727,42000.0
2009-12-09 15:50:00,23.33,23.33,23.27,23.31,97600.0,18.0727,18.0727,18.0262,18.0572,97600.0
2009-12-09 15:55:00,23.31,23.36,23.31,23.33,181200.0,18.0572,18.0959,18.0572,18.0727,181200.0
2009-12-10 09:30:00,23.45,23.5,23.39,23.46,19300.0,18.1657,18.2044,18.1192,18.1734,19300.0
2009-12-10 09:35:00,23.46,23.51,23.43,23.51,78200.0,18.1734,18.2121,18.1502,18.2121,78200.0
2009-12-10 09:40:00,23.51,23.51,23.46,23.49,63200.0,18.2121,18.2121,18.1734,18.1966,63200.0
2009-12-10 09:45:00,23.49,23.51,23.48,23.51,17700.0,18.1966,18.2121,18.1889,18.2121,17700.0
2009-12-10 09:50:00,23.5,23.51,23.46,23.47,25100.0,18.2044,18.2121,18.1734,18.1812,25100.0
2009-12-10 09:55:00,23.46,23.48,23.37,23.37,70600.0,18.1734,18.1889,18.1037,18.1037,70600.0
2009-12-10 10:00:00,23.38,23.46,23.37,23.45,53800.0,18.1114,18.1734,18.1037,18.1657,53800.0
2009-12-10 10:05:00,23.45,23.5,23.44,23.49,27000.0,18.1657,18.2044,18.1579,18.1966,27000.0
2009-12-10 10:10:00,23.49,23.5,23.44,23.46,21500.0,18.1966,18.2044,18.1579,18.1734,21500.0
2009-12-10 10:15:00,23.45,23.5,23.45,23.47,19200.0,18.1657,18.2044,18.1657,18.1812,19200.0
2009-12-10 10:20:00,23.46,23.54,23.45,23.54,18400.0,18.1734,18.2354,18.1657,18.2354,18400.0
2009-12-10 10:25:00,23.53,23.58,23.51,23.55,26700.0,18.2276,18.2664,18.2121,18.2431,26700.0
2009-12-10 10:30:00,23.54,23.57,23.52,23.55,37700.0,18.2354,18.2586,18.2199,18.2431,37700.0
2009-12-10 10:35:00,23.56,23.59,23.55,23.58,35200.0,18.2509,18.2741,18.2431,18.2664,35200.0
2009-12-10 10:40:00,23.58,23.6,23.57,23.6,31700.0,18.2664,18.2819,18.2586,18.2819,31700.0
2009-12-10 10:45:00,23.59,23.6,23.59,23.6,28100.0,18.2741,18.2819,18.2741,18.2819,28100.0
2009-12-10 10:50:00,23.6,23.6,23.59,23.6,30500.0,18.2819,18.2819,18.2741,18.2819,30500.0
2009-12-10 10:55:00,23.59,23.64,23.59,23.6,72400.0,18.2741,18.3128,18.2741,18.2819,72400.0
2009-12-10 11:00:00,23.6,23.63,23.6,23.62,25900.0,18.2819,18.3051,18.2819,18.2973,25900.0
2009-12-10 11:05:00,23.63,23.65,23.6,23.6,29600.0,18.3051,18.3206,18.2819,18.2819,29600.0
2009-12-10 11:10:00,23.61,23.61,23.6,23.6,14900.0,18.2896,18.2896,18.2819,18.2819,14900.0
2009-12-10 11:15:00,23.6,23.66,23.6,23.65,40100.0,18.2819,18.3283,18.2819,18.3206,40100.0
2009-12-10 11:20:00,23.65,23.65,23.63,23.65,37300.0,18.3206,18.3206,18.3051,18.3206,37300.0
2009-12-10 11:25:00,23.65,23.7,23.64,23.67,53300.0,18.3206,18.3593,18.3128,18.3361,53300.0
2009-12-10 11:30:00,23.67,23.7,23.67,23.68,50700.0,18.3361,18.3593,18.3361,18.3438,50700.0
2009-12-10 11:35:00,23.67,23.67,23.64,23.65,36700.0,18.3361,18.3361,18.3128,18.3206,36700.0
2009-12-10 11:40:00,23.65,23.66,23.63,23.64,15800.0,18.3206,18.3283,18.3051,18.3128,15800.0
2009-12-10 11:45:00,23.63,23.63,23.59,23.62,17800.0,18.3051,18.3051,18.2741,18.2973,17800.0
2009-12-10 11:50:00,23.62,23.62,23.57,23.58,9200.0,18.2973,18.2973,18.2586,18.2664,9200.0
2009-12-10 11:55:00,23.58,23.59,23.56,23.56,9100.0,18.2664,18.2741,18.2509,18.2509,9100.0
2009-12-10 12:00:00,23.56,23.56,23.55,23.56,12900.0,18.2509,18.2509,18.2431,18.2509,12900.0
2009-12-10 12:05:00,23.56,23.62,23.55,23.62,83300.0,18.2509,18.2973,18.2431,18.2973,83300.0
2009-12-10 12:10:00,23.61,23.62,23.59,23.61,28600.0,18.2896,18.2973,18.2741,18.2896,28600.0
2009-12-10 12:15:00,23.61,23.68,23.6,23.65,42700.0,18.2896,18.3438,18.2819,18.3206,42700.0
2009-12-10 12:20:00,23.66,23.66,23.62,23.66,18200.0,18.3283,18.3283,18.2973,18.3283,18200.0
2009-12-10 12:25:00,23.65,23.66,23.62,23.62,9700.0,18.3206,18.3283,18.2973,18.2973,9700.0
2009-12-10 12:30:00,23.62,23.65,23.61,23.63,18800.0,18.2973,18.3206,18.2896,18.3051,18800.0
2009-12-10 12:35:00,23.63,23.68,23.62,23.67,17800.0,18.3051,18.3438,18.2973,18.3361,17800.0
2009-12-10 12:40:00,23.66,23.68,23.66,23.68,9800.0,18.3283,18.3438,18.3283,18.3438,9800.0
2009-12-10 12:45:00,23.68,23.71,23.67,23.7,25200.0,18.3438,18.3671,18.3361,18.3593,25200.0
2009-12-10 12:50:00,23.69,23.7,23.69,23.7,11400.0,18.3516,18.3593,18.3516,18.3593,11400.0
2009-12-10 12:55:00,23.7,23.72,23.69,23.72,14900.0,18.3593,18.3748,18.3516,18.3748,14900.0
2009-12-10 13:00:00,23.72,23.72,23.67,23.69,48600.0,18.3748,18.3748,18.3361,18.3516,48600.0
2009-12-10 13:05:00,23.69,23.71,23.68,23.7,44300.0,18.3516,18.3671,18.3438,18.3593,44300.0
2009-12-10 13:10:00,23.69,23.69,23.65,23.67,32600.0,18.3516,18.3516,18.3206,18.3361,32600.0
2009-12-10 13:15:00,23.66,23.68,23.64,23.66,22700.0,18.3283,18.3438,18.3128,18.3283,22700.0
2009-12-10 13:20:00,23.67,23.69,23.66,23.69,31800.0,18.3361,18.3516,18.3283,18.3516,31800.0
2009-12-10 13:25:00,23.68,23.69,23.68,23.68,7300.0,18.3438,18.3516,18.3438,18.3438,7300.0
2009-12-10 13:30:00,23.68,23.69,23.68,23.69,7200.0,18.3438,18.3516,18.3438,18.3516,7200.0
2009-12-10 13:35:00,23.68,23.71,23.68,23.71,27000.0,18.3438,18.3671,18.3438,18.3671,27000.0
2009-12-10 13:40:00,23.7,23.73,23.69,23.72,30800.0,18.3593,18.3826,18.3516,18.3748,30800.0
2009-12-10 13:45:00,23.73,23.73,23.7,23.73,30100.0,18.3826,18.3826,18.3593,18.3826,30100.0
2009-12-10 13:50:00,23.72,23.73,23.69,23.7,29400.0,18.3748,18.3826,18.3516,18.3593,29400.0
2009-12-10 13:55:00,23.69,23.72,23.69,23.72,32200.0,18.3516,18.3748,18.3516,18.3748,32200.0
2009-12-10 14:00:00,23.71,23.72,23.68,23.69,39500.0,18.3671,18.3748,18.3438,18.3516,39500.0
2009-12-10 14:05:00,23.7,23.73,23.69,23.73,34500.0,18.3593,18.3826,18.3516,18.3826,34500.0
2009-12-10 14:10:00,23.73,23.73,23.7,23.72,17300.0,18.3826,18.3826,18.3593,18.3748,17300.0
2009-12-10 14:15:00,23.72,23.74,23.71,23.74,17300.0,18.3748,18.3903,18.3671,18.3903,17300.0
2009-12-10 14:20:00,23.74,23.74,23.71,23.73,22900.0,18.3903,18.3903,18.3671,18.3826,22900.0
2009-12-10 14:25:00,23.73,23.73,23.71,23.72,11800.0,18.3826,18.3826,18.3671,18.3748,11800.0
2009-12-10 14:30:00,23.71,23.73,23.7,23.71,11300.0,18.3671,18.3826,18.3593,18.3671,11300.0
2009-12-10 14:35:00,23.7,23.71,23.69,23.7,20600.0,18.3593,18.3671,18.3516,18.3593,20600.0
2009-12-10 14:40:00,23.7,23.7,23.69,23.7,14200.0,18.3593,18.3593,18.3516,18.3593,14200.0
2009-12-10 14:45:00,23.7,23.71,23.7,23.7,17800.0,18.3593,18.3671,18.3593,18.3593,17800.0
2009-12-10 14:50:00,23.7,23.71,23.68,23.68,28400.0,18.3593,18.3671,18.3438,18.3438,28400.0
2009-12-10 14:55:00,23.69,23.69,23.68,23.69,23900.0,18.3516,18.3516,18.3438,18.3516,23900.0
2009-12-10 15:00:00,23.69,23.69,23.65,23.66,21400.0,18.3516,18.3516,18.3206,18.3283,21400.0
2009-12-10 15:05:00,23.65,23.66,23.63,23.63,42900.0,18.3206,18.3283,18.3051,18.3051,42900.0
2009-12-10 15:10:00,23.64,23.67,23.63,23.65,32900.0,18.3128,18.3361,18.3051,18.3206,32900.0
2009-12-10 15:15:00,23.64,23.65,23.64,23.64,13600.0,18.3128,18.3206,18.3128,18.3128,13600.0
2009-12-10 15:20:00,23.65,23.65,23.62,23.62,33800.0,18.3206,18.3206,18.2973,18.2973,33800.0
2009-12-10 15:25:00,23.62,23.63,23.6,23.63,50900.0,18.2973,18.3051,18.2819,18.3051,50900.0
2009-12-10 15:30:00,23.63,23.64,23.61,23.61,25800.0,18.3051,18.3128,18.2896,18.2896,25800.0
2009-12-10 15:35:00,23.61,23.65,23.61,23.65,46300.0,18.2896,18.3206,18.2896,18.3206,46300.0
2009-12-10 15:40:00,23.65,23.66,23.64,23.66,43600.0,18.3206,18.3283,18.3128,18.3283,43600.0
2009-12-10 15:45:00,23.66,23.69,23.65,23.69,50200.0,18.3283,18.3516,18.3206,18.3516,50200.0
2009-12-10 15:50:00,23.69,23.69,23.67,23.68,62200.0,18.3516,18.3516,18.3361,18.3438,62200.0
2009-12-10 15:55:00,23.67,23.7,23.67,23.7,127100.0,18.3361,18.3593,18.3361,18.3593,127100.0
2009-12-11 09:30:00,23.72,23.75,23.6,23.72,23400.0,18.3748,18.3981,18.2819,18.3748,23400.0
2009-12-11 09:35:00,23.71,23.75,23.68,23.73,21600.0,18.3671,18.3981,18.3438,18.3826,21600.0
2009-12-11 09:40:00,23.74,23.75,23.69,23.69,18800.0,18.3903,18.3981,18.3516,18.3516,18800.0
2009-12-11 09:45:00,23.7,23.72,23.68,23.69,19300.0,18.3593,18.3748,18.3438,18.3516,19300.0
2009-12-11 09:50:00,23.69,23.7,23.63,23.65,96100.0,18.3516,18.3593,18.3051,18.3206,96100.0
2009-12-11 09:55:00,23.66,23.71,23.63,23.68,72900.0,18.3283,18.3671,18.3051,18.3438,72900.0
2009-12-11 10:00:00,23.69,23.69,23.61,23.62,36700.0,18.3516,18.3516,18.2896,18.2973,36700.0
2009-12-11 10:05:00,23.61,23.61,23.57,23.6,60500.0,18.2896,18.2896,18.2586,18.2819,60500.0
2009-12-11 10:10:00,23.6,23.63,23.59,23.63,17300.0,18.2819,18.3051,18.2741,18.3051,17300.0
2009-12-11 10:15:00,23.63,23.65,23.59,23.65,32700.0,18.3051,18.3206,18.2741,18.3206,32700.0
2009-12-11 10:20:00,23.65,23.66,23.61,23.64,19200.0,18.3206,18.3283,18.2896,18.3128,19200.0
2009-12-11 10:25:00,23.65,23.65,23.62,23.63,12100.0,18.3206,18.3206,18.2973,18.3051,12100.0
2009-12-11 10:30:00,23.64,23.69,23.63,23.69,18700.0,18.3128,18.3516,18.3051,18.3516,18700.0
2009-12-11 10:35:00,23.69,23.73,23.68,23.73,32200.0,18.3516,18.3826,18.3438,18.3826,32200.0
2009-12-11 10:40:00,23.72,23.75,23.72,23.72,17800.0,18.3748,18.3981,18.3748,18.3748,17800.0
2009-12-11 10:45:00,23.73,23.73,23.7,23.73,12400.0,18.3826,18.3826,18.3593,18.3826,12400.0
2009-12-11 10:50:00,23.73,23.73,23.69,23.7,20400.0,18.3826,18.3826,18.3516,18.3593,20400.0
2009-12-11 10:55:00,23.71,23.74,23.7,23.74,20900.0,18.3671,18.3903,18.3593,18.3903,20900.0
2009-12-11 11:00:00,23.74,23.74,23.7,23.7,18600.0,18.3903,18.3903,18.3593,18.3593,18600.0
2009-12-11 11:05:00,23.71,23.71,23.69,23.69,19000.0,18.3671,18.3671,18.3516,18.3516,19000.0
2009-12-11 11:10:00,23.69,23.73,23.69,23.73,36700.0,18.3516,18.3826,18.3516,18.3826,36700.0
2009-12-11 11:15:00,23.72,23.72,23.71,23.71,21500.0,18.3748,18.3748,18.3671,18.3671,21500.0
2009-12-11 11:20:00,23.71,23.71,23.68,23.68,53700.0,18.3671,18.3671,18.3438,18.3438,53700.0
2009-12-11 11:25:00,23.68,23.71,23.67,23.71,33000.0,18.3438,18.3671,18.3361,18.3671,33000.0
2009-12-11 11:30:00,23.71,23.71,23.67,23.68,13000.0,18.3671,18.3671,18.3361,18.3438,13000.0
2009-12-11 11:35:00,23.67,23.72,23.67,23.72,14100.0,18.3361,18.3748,18.3361,18.3748,14100.0
2009-12-11 11:40:00,23.72,23.72,23.69,23.69,13800.0,18.3748,18.3748,18.3516,18.3516,13800.0
2009-12-11 11:45:00,23.69,23.69,23.66,23.66,11500.0,18.3516,18.3516,18.3283,18.3283,11500.0
2009-12-11 11:50:00,23.67,23.7,23.66,23.69,18600.0,18.3361,18.3593,18.3283,18.3516,18600.0
2009-12-11 11:55:00,23.69,23.71,23.69,23.71,15700.0,18.3516,18.3671,18.3516,18.3671,15700.0
2009-12-11 12:00:00,23.71,23.72,23.7,23.72,9200.0,18.3671,18.3748,18.3593,18.3748,9200.0
2009-12-11 12:05:00,23.71,23.74,23.71,23.74,10200.0,18.3671,18.3903,18.3671,18.3903,10200.0
2009-12-11 12:10:00,23.74,23.74,23.73,23.74,10600.0,18.3903,18.3903,18.3826,18.3903,10600.0
2009-12-11 12:15:00,23.73,23.74,23.72,23.72,36300.0,18.3826,18.3903,18.3748,18.3748,36300.0
2009-12-11 12:20:00,23.73,23.73,23.71,23.71,9400.0,18.3826,18.3826,18.3671,18.3671,9400.0
2009-12-11 12:25:00,23.72,23.72,23.71,23.71,5000.0,18.3748,18.3748,18.3671,18.3671,5000.0
2009-12-11 12:30:00,23.71,23.72,23.7,23.71,15400.0,18.3671,18.3748,18.3593,18.3671,15400.0
2009-12-11 12:35:00,23.71,23.71,23.7,23.7,8300.0,18.3671,18.3671,18.3593,18.3593,8300.0
2009-12-11 12:40:00,23.7,23.71,23.68,23.68,18000.0,18.3593,18.3671,18.3438,18.3438,18000.0
2009-12-11 12:45:00,23.69,23.69,23.68,23.68,9400.0,18.3516,18.3516,18.3438,18.3438,9400.0
2009-12-11 12:50:00,23.69,23.69,23.68,23.69,8900.0,18.3516,18.3516,18.3438,18.3516,8900.0
2009-12-11 12:55:00,23.68,23.69,23.68,23.68,5200.0,18.3438,18.3516,18.3438,18.3438,5200.0
2009-12-11 13:00:00,23.69,23.69,23.68,23.68,15200.0,18.3516,18.3516,18.3438,18.3438,15200.0
2009-12-11 13:05:00,23.69,23.69,23.68,23.69,11600.0,18.3516,18.3516,18.3438,18.3516,11600.0
2009-12-11 13:10:00,23.69,23.69,23.68,23.69,5300.0,18.3516,18.3516,18.3438,18.3516,5300.0
2009-12-11 13:15:00,23.69,23.71,23.68,23.71,22500.0,18.3516,18.3671,18.3438,18.3671,22500.0
2009-12-11 13:20:00,23.7,23.73,23.7,23.73,14900.0,18.3593,18.3826,18.3593,18.3826,14900.0
2009-12-11 13:25:00,23.73,23.73,23.72,23.73,8400.0,18.3826,18.3826,18.3748,18.3826,8400.0
2009-12-11 13:30:00,23.73,23.73,23.72,23.73,6500.0,18.3826,18.3826,18.3748,18.3826,6500.0
2009-12-11 13:35:00,23.72,23.73,23.72,23.72,15000.0,18.3748,18.3826,18.3748,18.3748,15000.0
2009-12-11 13:40:00,23.73,23.73,23.72,23.73,18200.0,18.3826,18.3826,18.3748,18.3826,18200.0
2009-12-11 13:45:00,23.73,23.73,23.72,23.73,7200.0,18.3826,18.3826,18.3748,18.3826,7200.0
2009-12-11 13:50:00,23.73,23.73,23.72,23.73,7200.0,18.3826,18.3826,18.3748,18.3826,7200.0
2009-12-11 13:55:00,23.72,23.73,23.72,23.73,8800.0,18.3748,18.3826,18.3748,18.3826,8800.0
2009-12-11 14:00:00,23.73,23.73,23.72,23.73,10600.0,18.3826,18.3826,18.3748,18.3826,10600.0
2009-12-11 14:05:00,23.72,23.73,23.72,23.73,11600.0,18.3748,18.3826,18.3748,18.3826,11600.0
2009-12-11 14:10:00,23.73,23.73,23.72,23.73,17000.0,18.3826,18.3826,18.3748,18.3826,17000.0
2009-12-11 14:15:00,23.73,23.73,23.72,23.73,11800.0,18.3826,18.3826,18.3748,18.3826,11800.0
2009-12-11 14:20:00,23.73,23.75,23.72,23.75,35500.0,18.3826,18.3981,18.3748,18.3981,35500.0
2009-12-11 14:25:00,23.75,23.75,23.74,23.75,12800.0,18.3981,18.3981,18.3903,18.3981,12800.0
2009-12-11 14:30:00,23.74,23.75,23.74,23.75,9900.0,18.3903,18.3981,18.3903,18.3981,9900.0
2009-12-11 14:35:00,23.74,23.75,23.71,23.72,47000.0,18.3903,18.3981,18.3671,18.3748,47000.0
2009-12-11 14:40:00,23.72,23.74,23.72,23.73,47400.0,18.3748,18.3903,18.3748,18.3826,47400.0
2009-12-11 14:45:00,23.73,23.74,23.72,23.72,13700.0,18.3826,18.3903,18.3748,18.3748,13700.0
2009-12-11 14:50:00,23.72,23.73,23.72,23.72,14800.0,18.3748,18.3826,18.3748,18.3748,14800.0
2009-12-11 14:55:00,23.72,23.73,23.72,23.72,14100.0,18.3748,18.3826,18.3748,18.3748,14100.0
2009-12-11 15:00:00,23.72,23.73,23.72,23.73,8800.0,18.3748,18.3826,18.3748,18.3826,8800.0
2009-12-11 15:05:00,23.72,23.73,23.72,23.72,16700.0,18.3748,18.3826,18.3748,18.3748,16700.0
2009-12-11 15:10:00,23.73,23.73,23.72,23.73,25500.0,18.3826,18.3826,18.3748,18.3826,25500.0
2009-12-11 15:15:00,23.73,23.73,23.72,23.73,17600.0,18.3826,18.3826,18.3748,18.3826,17600.0
2009-12-11 15:20:00,23.73,23.75,23.72,23.75,36500.0,18.3826,18.3981,18.3748,18.3981,36500.0
2009-12-11 15:25:00,23.75,23.77,23.74,23.77,35500.0,18.3981,18.4135,18.3903,18.4135,35500.0
2009-12-11 15:30:00,23.77,23.77,23.76,23.76,25200.0,18.4135,18.4135,18.4058,18.4058,25200.0
2009-12-11 15:35:00,23.76,23.77,23.74,23.75,46100.0,18.4058,18.4135,18.3903,18.3981,46100.0
2009-12-11 15:40:00,23.74,23.75,23.7,23.7,53200.0,18.3903,18.3981,18.3593,18.3593,53200.0
2009-12-11 15:45:00,23.71,23.71,23.69,23.7,50300.0,18.3671,18.3671,18.3516,18.3593,50300.0
2009-12-11 15:50:00,23.7,23.73,23.69,23.72,95100.0,18.3593,18.3826,18.3516,18.3748,95100.0
2009-12-11 15:55:00,23.72,23.74,23.71,23.73,133600.0,18.3748,18.3903,18.3671,18.3826,133600.0
2009-12-14 09:30:00,23.77,23.84,23.7,23.78,33000.0,18.452,18.5063,18.3976,18.4597,33000.0
2009-12-14 09:35:00,23.78,23.85,23.78,23.8,84300.0,18.4597,18.5141,18.4597,18.4753,84300.0
2009-12-14 09:40:00,23.79,23.83,23.78,23.79,32700.0,18.4675,18.4985,18.4597,18.4675,32700.0
2009-12-14 09:45:00,23.79,23.83,23.77,23.83,64800.0,18.4675,18.4985,18.452,18.4985,64800.0
2009-12-14 09:50:00,23.8,23.87,23.79,23.87,36200.0,18.4753,18.5296,18.4675,18.5296,36200.0
2009-12-14 09:55:00,23.86,23.88,23.8,23.8,29300.0,18.5218,18.5374,18.4753,18.4753,29300.0
2009-12-14 10:00:00,23.8,23.81,23.77,23.77,28700.0,18.4753,18.483,18.452,18.452,28700.0
2009-12-14 10:05:00,23.77,23.77,23.74,23.75,41400.0,18.452,18.452,18.4287,18.4364,41400.0
2009-12-14 10:10:00,23.75,23.76,23.73,23.76,25400.0,18.4364,18.4442,18.4209,18.4442,25400.0
2009-12-14 10:15:00,23.75,23.76,23.75,23.76,37000.0,18.4364,18.4442,18.4364,18.4442,37000.0
2009-12-14 10:20:00,23.75,23.79,23.75,23.78,34100.0,18.4364,18.4675,18.4364,18.4597,34100.0
2009-12-14 10:25:00,23.79,23.83,23.79,23.82,21700.0,18.4675,18.4985,18.4675,18.4908,21700.0
2009-12-14 10:30:00,23.82,23.83,23.8,23.83,37300.0,18.4908,18.4985,18.4753,18.4985,37300.0
2009-12-14 10:35:00,23.83,23.83,23.81,23.81,16500.0,18.4985,18.4985,18.483,18.483,16500.0
2009-12-14 10:40:00,23.81,23.82,23.79,23.81,26800.0,18.483,18.4908,18.4675,18.483,26800.0
2009-12-14 10:45:00,23.8,23.83,23.79,23.82,34400.0,18.4753,18.4985,18.4675,18.4908,34400.0
2009-12-14 10:50:00,23.81,23.83,23.8,23.81,24100.0,18.483,18.4985,18.4753,18.483,24100.0
2009-12-14 10:55:00,23.82,23.83,23.79,23.8,35000.0,18.4908,18.4985,18.4675,18.4753,35000.0
2009-12-14 11:00:00,23.79,23.83,23.78,23.8,50900.0,18.4675,18.4985,18.4597,18.4753,50900.0
2009-12-14 11:05:00,23.8,23.8,23.79,23.79,23100.0,18.4753,18.4753,18.4675,18.4675,23100.0
2009-12-14 11:10:00,23.8,23.8,23.75,23.75,14000.0,18.4753,18.4753,18.4364,18.4364,14000.0
2009-12-14 11:15:00,23.76,23.76,23.74,23.74,14200.0,18.4442,18.4442,18.4287,18.4287,14200.0
2009-12-14 11:20:00,23.74,23.79,23.74,23.79,28500.0,18.4287,18.4675,18.4287,18.4675,28500.0
2009-12-14 11:25:00,23.79,23.79,23.78,23.78,13800.0,18.4675,18.4675,18.4597,18.4597,13800.0
2009-12-14 11:30:00,23.78,23.79,23.75,23.75,15900.0,18.4597,18.4675,18.4364,18.4364,15900.0
2009-12-14 11:35:00,23.75,23.76,23.75,23.76,11200.0,18.4364,18.4442,18.4364,18.4442,11200.0
2009-12-14 11:40:00,23.76,23.76,23.75,23.75,14800.0,18.4442,18.4442,18.4364,18.4364,14800.0
2009-12-14 11:45:00,23.75,23.75,23.74,23.74,10500.0,18.4364,18.4364,18.4287,18.4287,10500.0
2009-12-14 11:50:00,23.74,23.75,23.72,23.72,22200.0,18.4287,18.4364,18.4132,18.4132,22200.0
2009-12-14 11:55:00,23.73,23.73,23.7,23.7,17500.0,18.4209,18.4209,18.3976,18.3976,17500.0
2009-12-14 12:00:00,23.71,23.72,23.7,23.71,32500.0,18.4054,18.4132,18.3976,18.4054,32500.0
2009-12-14 12:05:00,23.71,23.72,23.7,23.71,13600.0,18.4054,18.4132,18.3976,18.4054,13600.0
2009-12-14 12:10:00,23.72,23.73,23.71,23.72,27700.0,18.4132,18.4209,18.4054,18.4132,27700.0
2009-12-14 12:15:00,23.72,23.73,23.72,23.73,6500.0,18.4132,18.4209,18.4132,18.4209,6500.0
2009-12-14 12:20:00,23.72,23.73,23.71,23.73,17800.0,18.4132,18.4209,18.4054,18.4209,17800.0
2009-12-14 12:25:00,23.73,23.78,23.73,23.77,32800.0,18.4209,18.4597,18.4209,18.452,32800.0
2009-12-14 12:30:00,23.78,23.79,23.77,23.79,9700.0,18.4597,18.4675,18.452,18.4675,9700.0
2009-12-14 12:35:00,23.78,23.79,23.78,23.78,9000.0,18.4597,18.4675,18.4597,18.4597,9000.0
2009-12-14 12:40:00,23.78,23.79,23.77,23.78,13600.0,18.4597,18.4675,18.452,18.4597,13600.0
2009-12-14 12:45:00,23.79,23.79,23.77,23.77,14400.0,18.4675,18.4675,18.452,18.452,14400.0
2009-12-14 12:50:00,23.76,23.77,23.75,23.76,15100.0,18.4442,18.452,18.4364,18.4442,15100.0
2009-12-14 12:55:00,23.76,23.77,23.75,23.75,9900.0,18.4442,18.452,18.4364,18.4364,9900.0
2009-12-14 13:00:00,23.75,23.76,23.75,23.75,10800.0,18.4364,18.4442,18.4364,18.4364,10800.0
2009-12-14 13:05:00,23.76,23.76,23.75,23.75,13800.0,18.4442,18.4442,18.4364,18.4364,13800.0
2009-12-14 13:10:00,23.75,23.76,23.75,23.76,10600.0,18.4364,18.4442,18.4364,18.4442,10600.0
2009-12-14 13:15:00,23.75,23.77,23.75,23.76,21600.0,18.4364,18.452,18.4364,18.4442,21600.0
2009-12-14 13:20:00,23.77,23.77,23.76,23.76,8000.0,18.452,18.452,18.4442,18.4442,8000.0
2009-12-14 13:25:00,23.77,23.77,23.76,23.77,8500.0,18.452,18.452,18.4442,18.452,8500.0
2009-12-14 13:30:00,23.77,23.77,23.75,23.76,19100.0,18.452,18.452,18.4364,18.4442,19100.0
2009-12-14 13:35:00,23.75,23.76,23.74,23.75,27900.0,18.4364,18.4442,18.4287,18.4364,27900.0
2009-12-14 13:40:00,23.75,23.75,23.74,23.75,31900.0,18.4364,18.4364,18.4287,18.4364,31900.0
2009-12-14 13:45:00,23.75,23.81,23.74,23.81,40900.0,18.4364,18.483,18.4287,18.483,40900.0
2009-12-14 13:50:00,23.81,23.84,23.81,23.83,19100.0,18.483,18.5063,18.483,18.4985,19100.0
2009-12-14 13:55:00,23.84,23.84,23.82,23.83,14800.0,18.5063,18.5063,18.4908,18.4985,14800.0
2009-12-14 14:00:00,23.83,23.84,23.81,23.82,23000.0,18.4985,18.5063,18.483,18.4908,23000.0
2009-12-14 14:05:00,23.82,23.83,23.81,23.82,13800.0,18.4908,18.4985,18.483,18.4908,13800.0
2009-12-14 14:10:00,23.82,23.84,23.82,23.84,18300.0,18.4908,18.5063,18.4908,18.5063,18300.0
2009-12-14 14:15:00,23.84,23.86,23.83,23.86,25400.0,18.5063,18.5218,18.4985,18.5218,25400.0
2009-12-14 14:20:00,23.86,23.87,23.86,23.86,18600.0,18.5218,18.5296,18.5218,18.5218,18600.0
2009-12-14 14:25:00,23.86,23.87,23.84,23.85,29300.0,18.5218,18.5296,18.5063,18.5141,29300.0
2009-12-14 14:30:00,23.86,23.88,23.85,23.87,15100.0,18.5218,18.5374,18.5141,18.5296,15100.0
2009-12-14 14:35:00,23.88,23.89,23.87,23.89,22900.0,18.5374,18.5451,18.5296,18.5451,22900.0
2009-12-14 14:40:00,23.89,23.92,23.88,23.9,60300.0,18.5451,18.5684,18.5374,18.5529,60300.0
2009-12-14 14:45:00,23.9,23.93,23.89,23.93,31900.0,18.5529,18.5762,18.5451,18.5762,31900.0
2009-12-14 14:50:00,23.92,23.93,23.9,23.91,21100.0,18.5684,18.5762,18.5529,18.5607,21100.0
2009-12-14 14:55:00,23.9,23.91,23.9,23.9,22900.0,18.5529,18.5607,18.5529,18.5529,22900.0
2009-12-14 15:00:00,23.9,23.92,23.89,23.92,32500.0,18.5529,18.5684,18.5451,18.5684,32500.0
2009-12-14 15:05:00,23.92,23.93,23.9,23.93,29700.0,18.5684,18.5762,18.5529,18.5762,29700.0
2009-12-14 15:10:00,23.93,23.93,23.9,23.93,51700.0,18.5762,18.5762,18.5529,18.5762,51700.0
2009-12-14 15:15:00,23.92,23.93,23.92,23.92,16400.0,18.5684,18.5762,18.5684,18.5684,16400.0
2009-12-14 15:20:00,23.92,23.92,23.91,23.91,19000.0,18.5684,18.5684,18.5607,18.5607,19000.0
2009-12-14 15:25:00,23.91,23.92,23.91,23.92,15700.0,18.5607,18.5684,18.5607,18.5684,15700.0
2009-12-14 15:30:00,23.92,23.96,23.92,23.95,51900.0,18.5684,18.5995,18.5684,18.5917,51900.0
2009-12-14 15:35:00,23.94,23.95,23.94,23.94,26300.0,18.5839,18.5917,18.5839,18.5839,26300.0
2009-12-14 15:40:00,23.94,23.95,23.94,23.94,40500.0,18.5839,18.5917,18.5839,18.5839,40500.0
2009-12-14 15:45:00,23.95,23.95,23.93,23.94,52100.0,18.5917,18.5917,18.5762,18.5839,52100.0
2009-12-14 15:50:00,23.94,23.94,23.93,23.94,54000.0,18.5839,18.5839,18.5762,18.5839,54000.0
2009-12-14 15:55:00,23.94,23.96,23.93,23.95,136900.0,18.5839,18.5995,18.5762,18.5917,136900.0
2009-12-15 09:30:00,23.76,23.84,23.75,23.75,16600.0,18.4442,18.5063,18.4364,18.4364,16600.0
2009-12-15 09:35:00,23.78,23.81,23.72,23.74,32000.0,18.4597,18.483,18.4132,18.4287,32000.0
2009-12-15 09:40:00,23.75,23.81,23.74,23.77,41200.0,18.4364,18.483,18.4287,18.452,41200.0
2009-12-15 09:45:00,23.78,23.79,23.75,23.77,18400.0,18.4597,18.4675,18.4364,18.452,18400.0
2009-12-15 09:50:00,23.78,23.8,23.77,23.79,31600.0,18.4597,18.4753,18.452,18.4675,31600.0
2009-12-15 09:55:00,23.79,23.8,23.73,23.73,28300.0,18.4675,18.4753,18.4209,18.4209,28300.0
2009-12-15 10:00:00,23.73,23.76,23.72,23.75,28100.0,18.4209,18.4442,18.4132,18.4364,28100.0
2009-12-15 10:05:00,23.76,23.76,23.69,23.69,37100.0,18.4442,18.4442,18.3899,18.3899,37100.0
2009-12-15 10:10:00,23.7,23.7,23.66,23.69,49700.0,18.3976,18.3976,18.3666,18.3899,49700.0
2009-12-15 10:15:00,23.69,23.79,23.68,23.78,53300.0,18.3899,18.4675,18.3821,18.4597,53300.0
2009-12-15 10:20:00,23.79,23.82,23.78,23.8,24400.0,18.4675,18.4908,18.4597,18.4753,24400.0
2009-12-15 10:25:00,23.81,23.81,23.71,23.71,33000.0,18.483,18.483,18.4054,18.4054,33000.0
2009-12-15 10:30:00,23.72,23.73,23.71,23.73,15200.0,18.4132,18.4209,18.4054,18.4209,15200.0
2009-12-15 10:35:00,23.72,23.76,23.7,23.76,46200.0,18.4132,18.4442,18.3976,18.4442,46200.0
2009-12-15 10:40:00,23.75,23.78,23.75,23.77,11400.0,18.4364,18.4597,18.4364,18.452,11400.0
2009-12-15 10:45:00,23.78,23.78,23.75,23.77,29100.0,18.4597,18.4597,18.4364,18.452,29100.0
2009-12-15 10:50:00,23.77,23.8,23.76,23.79,19800.0,18.452,18.4753,18.4442,18.4675,19800.0
2009-12-15 10:55:00,23.79,23.81,23.78,23.8,76300.0,18.4675,18.483,18.4597,18.4753,76300.0
2009-12-15 11:00:00,23.8,23.8,23.77,23.77,26300.0,18.4753,18.4753,18.452,18.452,26300.0
2009-12-15 11:05:00,23.78,23.79,23.77,23.77,13600.0,18.4597,18.4675,18.452,18.452,13600.0
2009-12-15 11:10:00,23.77,23.78,23.74,23.74,23200.0,18.452,18.4597,18.4287,18.4287,23200.0
2009-12-15 11:15:00,23.75,23.75,23.74,23.74,15300.0,18.4364,18.4364,18.4287,18.4287,15300.0
2009-12-15 11:20:00,23.74,23.75,23.74,23.74,10800.0,18.4287,18.4364,18.4287,18.4287,10800.0
2009-12-15 11:25:00,23.74,23.75,23.72,23.72,26400.0,18.4287,18.4364,18.4132,18.4132,26400.0
2009-12-15 11:30:00,23.73,23.74,23.71,23.72,44600.0,18.4209,18.4287,18.4054,18.4132,44600.0
2009-12-15 11:35:00,23.72,23.73,23.7,23.7,24000.0,18.4132,18.4209,18.3976,18.3976,24000.0
2009-12-15 11:40:00,23.71,23.71,23.7,23.7,10700.0,18.4054,18.4054,18.3976,18.3976,10700.0
2009-12-15 11:45:00,23.7,23.72,23.7,23.72,44100.0,18.3976,18.4132,18.3976,18.4132,44100.0
2009-12-15 11:50:00,23.72,23.72,23.71,23.71,17600.0,18.4132,18.4132,18.4054,18.4054,17600.0
2009-12-15 11:55:00,23.71,23.75,23.71,23.74,24700.0,18.4054,18.4364,18.4054,18.4287,24700.0
2009-12-15 12:00:00,23.74,23.75,23.7,23.71,72500.0,18.4287,18.4364,18.3976,18.4054,72500.0
2009-12-15 12:05:00,23.71,23.72,23.69,23.69,26400.0,18.4054,18.4132,18.3899,18.3899,26400.0
2009-12-15 12:10:00,23.69,23.7,23.68,23.68,20800.0,18.3899,18.3976,18.3821,18.3821,20800.0
2009-12-15 12:15:00,23.68,23.71,23.68,23.7,35500.0,18.3821,18.4054,18.3821,18.3976,35500.0
2009-12-15 12:20:00,23.69,23.71,23.69,23.7,37700.0,18.3899,18.4054,18.3899,18.3976,37700.0
2009-12-15 12:25:00,23.7,23.73,23.7,23.71,51800.0,18.3976,18.4209,18.3976,18.4054,51800.0
2009-12-15 12:30:00,23.7,23.71,23.67,23.67,12100.0,18.3976,18.4054,18.3743,18.3743,12100.0
2009-12-15 12:35:00,23.68,23.68,23.67,23.68,5500.0,18.3821,18.3821,18.3743,18.3821,5500.0
2009-12-15 12:40:00,23.67,23.69,23.67,23.68,17400.0,18.3743,18.3899,18.3743,18.3821,17400.0
2009-12-15 12:45:00,23.69,23.69,23.68,23.69,7900.0,18.3899,18.3899,18.3821,18.3899,7900.0
2009-12-15 12:50:00,23.69,23.71,23.69,23.71,10800.0,18.3899,18.4054,18.3899,18.4054,10800.0
2009-12-15 12:55:00,23.71,23.74,23.7,23.74,14000.0,18.4054,18.4287,18.3976,18.4287,14000.0
2009-12-15 13:00:00,23.74,23.75,23.73,23.74,79700.0,18.4287,18.4364,18.4209,18.4287,79700.0
2009-12-15 13:05:00,23.75,23.76,23.74,23.75,16900.0,18.4364,18.4442,18.4287,18.4364,16900.0
2009-12-15 13:10:00,23.75,23.76,23.75,23.76,10100.0,18.4364,18.4442,18.4364,18.4442,10100.0
2009-12-15 13:15:00,23.76,23.76,23.74,23.74,45400.0,18.4442,18.4442,18.4287,18.4287,45400.0
2009-12-15 13:20:00,23.75,23.77,23.73,23.74,45400.0,18.4364,18.452,18.4209,18.4287,45400.0
2009-12-15 13:25:00,23.74,23.79,23.74,23.77,64100.0,18.4287,18.4675,18.4287,18.452,64100.0
2009-12-15 13:30:00,23.77,23.78,23.75,23.75,110000.0,18.452,18.4597,18.4364,18.4364,110000.0
2009-12-15 13:35:00,23.75,23.76,23.74,23.76,36700.0,18.4364,18.4442,18.4287,18.4442,36700.0
2009-12-15 13:40:00,23.76,23.77,23.75,23.76,27500.0,18.4442,18.452,18.4364,18.4442,27500.0
2009-12-15 13:45:00,23.76,23.78,23.75,23.78,15100.0,18.4442,18.4597,18.4364,18.4597,15100.0
2009-12-15 13:50:00,23.78,23.8,23.77,23.78,29500.0,18.4597,18.4753,18.452,18.4597,29500.0
2009-12-15 13:55:00,23.78,23.82,23.77,23.81,24000.0,18.4597,18.4908,18.452,18.483,24000.0
2009-12-15 14:00:00,23.82,23.82,23.81,23.82,16600.0,18.4908,18.4908,18.483,18.4908,16600.0
2009-12-15 14:05:00,23.83,23.84,23.82,23.82,28100.0,18.4985,18.5063,18.4908,18.4908,28100.0
2009-12-15 14:10:00,23.82,23.83,23.82,23.83,22400.0,18.4908,18.4985,18.4908,18.4985,22400.0
2009-12-15 14:15:00,23.84,23.84,23.82,23.84,14900.0,18.5063,18.5063,18.4908,18.5063,14900.0
2009-12-15 14:20:00,23.84,23.84,23.83,23.83,16700.0,18.5063,18.5063,18.4985,18.4985,16700.0
2009-12-15 14:25:00,23.84,23.84,23.83,23.83,12200.0,18.5063,18.5063,18.4985,18.4985,12200.0
2009-12-15 14:30:00,23.84,23.85,23.83,23.85,17600.0,18.5063,18.5141,18.4985,18.5141,17600.0
2009-12-15 14:35:00,23.85,23.87,23.84,23.87,21700.0,18.5141,18.5296,18.5063,18.5296,21700.0
2009-12-15 14:40:00,23.86,23.88,23.86,23.88,21400.0,18.5218,18.5374,18.5218,18.5374,21400.0
2009-12-15 14:45:00,23.88,23.88,23.87,23.87,19300.0,18.5374,18.5374,18.5296,18.5296,19300.0
2009-12-15 14:50:00,23.87,23.88,23.84,23.84,62100.0,18.5296,18.5374,18.5063,18.5063,62100.0
2009-12-15 14:55:00,23.85,23.86,23.84,23.86,17800.0,18.5141,18.5218,18.5063,18.5218,17800.0
2009-12-15 15:00:00,23.85,23.88,23.85,23.88,39600.0,18.5141,18.5374,18.5141,18.5374,39600.0
2009-12-15 15:05:00,23.87,23.88,23.85,23.85,39900.0,18.5296,18.5374,18.5141,18.5141,39900.0
2009-12-15 15:10:00,23.85,23.86,23.84,23.84,15800.0,18.5141,18.5218,18.5063,18.5063,15800.0
2009-12-15 15:15:00,23.84,23.85,23.84,23.84,12100.0,18.5063,18.5141,18.5063,18.5063,12100.0
2009-12-15 15:20:00,23.84,23.85,23.79,23.8,48800.0,18.5063,18.5141,18.4675,18.4753,48800.0
2009-12-15 15:25:00,23.79,23.82,23.79,23.82,44200.0,18.4675,18.4908,18.4675,18.4908,44200.0
2009-12-15 15:30:00,23.81,23.81,23.77,23.77,56600.0,18.483,18.483,18.452,18.452,56600.0
2009-12-15 15:35:00,23.77,23.78,23.75,23.77,30300.0,18.452,18.4597,18.4364,18.452,30300.0
2009-12-15 15:40:00,23.76,23.76,23.73,23.74,59300.0,18.4442,18.4442,18.4209,18.4287,59300.0
2009-12-15 15:45:00,23.74,23.77,23.74,23.76,54700.0,18.4287,18.452,18.4287,18.4442,54700.0
2009-12-15 15:50:00,23.77,23.8,23.76,23.77,154200.0,18.452,18.4753,18.4442,18.452,154200.0
2009-12-15 15:55:00,23.77,23.77,23.75,23.77,157600.0,18.452,18.452,18.4364,18.452,157600.0
2009-12-16 09:30:00,23.83,23.85,23.72,23.82,21000.0,18.4985,18.5141,18.4132,18.4908,21000.0
2009-12-16 09:35:00,23.82,23.9,23.79,23.89,15400.0,18.4908,18.5529,18.4675,18.5451,15400.0
2009-12-16 09:40:00,23.89,23.9,23.79,23.84,20700.0,18.5451,18.5529,18.4675,18.5063,20700.0
2009-12-16 09:45:00,23.85,23.89,23.82,23.87,25000.0,18.5141,18.5451,18.4908,18.5296,25000.0
2009-12-16 09:50:00,23.87,23.89,23.85,23.86,13400.0,18.5296,18.5451,18.5141,18.5218,13400.0
2009-12-16 09:55:00,23.86,23.89,23.86,23.87,8200.0,18.5218,18.5451,18.5218,18.5296,8200.0
2009-12-16 10:00:00,23.87,23.88,23.84,23.84,7200.0,18.5296,18.5374,18.5063,18.5063,7200.0
2009-12-16 10:05:00,23.84,23.86,23.81,23.82,21900.0,18.5063,18.5218,18.483,18.4908,21900.0
2009-12-16 10:10:00,23.81,23.83,23.78,23.78,22600.0,18.483,18.4985,18.4597,18.4597,22600.0
2009-12-16 10:15:00,23.78,23.78,23.74,23.76,29900.0,18.4597,18.4597,18.4287,18.4442,29900.0
2009-12-16 10:20:00,23.77,23.77,23.71,23.73,22900.0,18.452,18.452,18.4054,18.4209,22900.0
2009-12-16 10:25:00,23.73,23.74,23.71,23.72,15200.0,18.4209,18.4287,18.4054,18.4132,15200.0
2009-12-16 10:30:00,23.72,23.78,23.71,23.78,17700.0,18.4132,18.4597,18.4054,18.4597,17700.0
2009-12-16 10:35:00,23.77,23.78,23.77,23.77,5200.0,18.452,18.4597,18.452,18.452,5200.0
2009-12-16 10:40:00,23.77,23.79,23.77,23.78,13700.0,18.452,18.4675,18.452,18.4597,13700.0
2009-12-16 10:45:00,23.78,23.8,23.75,23.76,47500.0,18.4597,18.4753,18.4364,18.4442,47500.0
2009-12-16 10:50:00,23.77,23.77,23.76,23.76,16700.0,18.452,18.452,18.4442,18.4442,16700.0
2009-12-16 10:55:00,23.76,23.77,23.76,23.76,30800.0,18.4442,18.452,18.4442,18.4442,30800.0
2009-12-16 11:00:00,23.77,23.77,23.73,23.73,33400.0,18.452,18.452,18.4209,18.4209,33400.0
2009-12-16 11:05:00,23.74,23.75,23.73,23.73,16600.0,18.4287,18.4364,18.4209,18.4209,16600.0
2009-12-16 11:10:00,23.73,23.74,23.7,23.7,32000.0,18.4209,18.4287,18.3976,18.3976,32000.0
2009-12-16 11:15:00,23.7,23.71,23.68,23.68,33200.0,18.3976,18.4054,18.3821,18.3821,33200.0
2009-12-16 11:20:00,23.68,23.69,23.68,23.68,20100.0,18.3821,18.3899,18.3821,18.3821,20100.0
2009-12-16 11:25:00,23.68,23.69,23.68,23.68,36600.0,18.3821,18.3899,18.3821,18.3821,36600.0
2009-12-16 11:30:00,23.68,23.71,23.66,23.7,57300.0,18.3821,18.4054,18.3666,18.3976,57300.0
2009-12-16 11:35:00,23.7,23.71,23.66,23.67,34400.0,18.3976,18.4054,18.3666,18.3743,34400.0
2009-12-16 11:40:00,23.68,23.68,23.65,23.65,25100.0,18.3821,18.3821,18.3588,18.3588,25100.0
2009-12-16 11:45:00,23.65,23.66,23.64,23.65,23300.0,18.3588,18.3666,18.3511,18.3588,23300.0
2009-12-16 11:50:00,23.64,23.65,23.64,23.65,14100.0,18.3511,18.3588,18.3511,18.3588,14100.0
2009-12-16 11:55:00,23.65,23.65,23.62,23.63,24300.0,18.3588,18.3588,18.3355,18.3433,24300.0
2009-12-16 12:00:00,23.63,23.64,23.62,23.64,11900.0,18.3433,18.3511,18.3355,18.3511,11900.0
2009-12-16 12:05:00,23.63,23.64,23.63,23.63,5700.0,18.3433,18.3511,18.3433,18.3433,5700.0
2009-12-16 12:10:00,23.64,23.64,23.63,23.63,4600.0,18.3511,18.3511,18.3433,18.3433,4600.0
2009-12-16 12:15:00,23.64,23.64,23.63,23.63,6900.0,18.3511,18.3511,18.3433,18.3433,6900.0
2009-12-16 12:20:00,23.64,23.64,23.6,23.61,31700.0,18.3511,18.3511,18.32,18.3278,31700.0
2009-12-16 12:25:00,23.61,23.63,23.61,23.62,26000.0,18.3278,18.3433,18.3278,18.3355,26000.0
2009-12-16 12:30:00,23.62,23.63,23.62,23.62,6000.0,18.3355,18.3433,18.3355,18.3355,6000.0
2009-12-16 12:35:00,23.62,23.63,23.62,23.62,7200.0,18.3355,18.3433,18.3355,18.3355,7200.0
2009-12-16 12:40:00,23.63,23.63,23.62,23.63,11300.0,18.3433,18.3433,18.3355,18.3433,11300.0
2009-12-16 12:45:00,23.62,23.63,23.6,23.62,73100.0,18.3355,18.3433,18.32,18.3355,73100.0
2009-12-16 12:50:00,23.61,23.62,23.61,23.62,4500.0,18.3278,18.3355,18.3278,18.3355,4500.0
2009-12-16 12:55:00,23.61,23.62,23.61,23.62,6400.0,18.3278,18.3355,18.3278,18.3355,6400.0
2009-12-16 13:00:00,23.61,23.62,23.61,23.61,8800.0,18.3278,18.3355,18.3278,18.3278,8800.0
2009-12-16 13:05:00,23.62,23.62,23.61,23.61,12200.0,18.3355,18.3355,18.3278,18.3278,12200.0
2009-12-16 13:10:00,23.61,23.62,23.61,23.61,6500.0,18.3278,18.3355,18.3278,18.3278,6500.0
2009-12-16 13:15:00,23.61,23.62,23.61,23.61,8500.0,18.3278,18.3355,18.3278,18.3278,8500.0
2009-12-16 13:20:00,23.62,23.62,23.59,23.61,75700.0,18.3355,18.3355,18.3122,18.3278,75700.0
2009-12-16 13:25:00,23.61,23.62,23.61,23.61,8200.0,18.3278,18.3355,18.3278,18.3278,8200.0
2009-12-16 13:30:00,23.61,23.62,23.61,23.62,7500.0,18.3278,18.3355,18.3278,18.3355,7500.0
2009-12-16 13:35:00,23.62,23.62,23.61,23.61,8000.0,18.3355,18.3355,18.3278,18.3278,8000.0
2009-12-16 13:40:00,23.61,23.62,23.58,23.58,41200.0,18.3278,18.3355,18.3045,18.3045,41200.0
2009-12-16 13:45:00,23.58,23.59,23.55,23.57,60800.0,18.3045,18.3122,18.2812,18.2967,60800.0
2009-12-16 13:50:00,23.58,23.58,23.57,23.57,7800.0,18.3045,18.3045,18.2967,18.2967,7800.0
2009-12-16 13:55:00,23.58,23.58,23.53,23.54,109000.0,18.3045,18.3045,18.2657,18.2734,109000.0
2009-12-16 14:00:00,23.54,23.55,23.53,23.54,22100.0,18.2734,18.2812,18.2657,18.2734,22100.0
2009-12-16 14:05:00,23.55,23.55,23.54,23.55,18300.0,18.2812,18.2812,18.2734,18.2812,18300.0
2009-12-16 14:10:00,23.55,23.55,23.5,23.52,28900.0,18.2812,18.2812,18.2424,18.2579,28900.0
2009-12-16 14:15:00,23.52,23.57,23.52,23.56,42900.0,18.2579,18.2967,18.2579,18.289,42900.0
2009-12-16 14:20:00,23.56,23.57,23.5,23.53,55100.0,18.289,18.2967,18.2424,18.2657,55100.0
2009-12-16 14:25:00,23.54,23.54,23.53,23.53,29400.0,18.2734,18.2734,18.2657,18.2657,29400.0
2009-12-16 14:30:00,23.53,23.54,23.51,23.52,49900.0,18.2657,18.2734,18.2501,18.2579,49900.0
2009-12-16 14:35:00,23.52,23.52,23.51,23.52,23500.0,18.2579,18.2579,18.2501,18.2579,23500.0
2009-12-16 14:40:00,23.53,23.53,23.51,23.51,31700.0,18.2657,18.2657,18.2501,18.2501,31700.0
2009-12-16 14:45:00,23.52,23.53,23.51,23.51,26800.0,18.2579,18.2657,18.2501,18.2501,26800.0
2009-12-16 14:50:00,23.51,23.52,23.48,23.48,45400.0,18.2501,18.2579,18.2269,18.2269,45400.0
2009-12-16 14:55:00,23.49,23.49,23.44,23.45,68500.0,18.2346,18.2346,18.1958,18.2036,68500.0
2009-12-16 15:00:00,23.44,23.45,23.42,23.42,67800.0,18.1958,18.2036,18.1803,18.1803,67800.0
2009-12-16 15:05:00,23.42,23.43,23.39,23.41,106900.0,18.1803,18.188,18.157,18.1725,106900.0
2009-12-16 15:10:00,23.41,23.43,23.38,23.38,81700.0,18.1725,18.188,18.1492,18.1492,81700.0
2009-12-16 15:15:00,23.39,23.42,23.38,23.4,81500.0,18.157,18.1803,18.1492,18.1648,81500.0
2009-12-16 15:20:00,23.41,23.42,23.38,23.42,63200.0,18.1725,18.1803,18.1492,18.1803,63200.0
2009-12-16 15:25:00,23.42,23.43,23.41,23.43,53700.0,18.1803,18.188,18.1725,18.188,53700.0
2009-12-16 15:30:00,23.42,23.44,23.42,23.43,50700.0,18.1803,18.1958,18.1803,18.188,50700.0
2009-12-16 15:35:00,23.44,23.46,23.43,23.46,43700.0,18.1958,18.2113,18.188,18.2113,43700.0
2009-12-16 15:40:00,23.46,23.49,23.45,23.49,42100.0,18.2113,18.2346,18.2036,18.2346,42100.0
2009-12-16 15:45:00,23.49,23.53,23.47,23.53,107500.0,18.2346,18.2657,18.2191,18.2657,107500.0
2009-12-16 15:50:00,23.52,23.53,23.51,23.51,76200.0,18.2579,18.2657,18.2501,18.2501,76200.0
2009-12-16 15:55:00,23.51,23.52,23.49,23.5,121000.0,18.2501,18.2579,18.2346,18.2424,121000.0
2009-12-17 09:30:00,23.42,23.42,23.27,23.32,23200.0,18.1803,18.1803,18.0638,18.1027,23200.0
2009-12-17 09:35:00,23.34,23.47,23.32,23.47,20000.0,18.1182,18.2191,18.1027,18.2191,20000.0
2009-12-17 09:40:00,23.48,23.48,23.35,23.37,28200.0,18.2269,18.2269,18.1259,18.1415,28200.0
2009-12-17 09:45:00,23.38,23.4,23.34,23.38,36500.0,18.1492,18.1648,18.1182,18.1492,36500.0
2009-12-17 09:50:00,23.39,23.42,23.37,23.42,29000.0,18.157,18.1803,18.1415,18.1803,29000.0
2009-12-17 09:55:00,23.43,23.44,23.32,23.34,29100.0,18.188,18.1958,18.1027,18.1182,29100.0
2009-12-17 10:00:00,23.37,23.41,23.32,23.34,30600.0,18.1415,18.1725,18.1027,18.1182,30600.0
2009-12-17 10:05:00,23.33,23.35,23.32,23.35,22700.0,18.1104,18.1259,18.1027,18.1259,22700.0
2009-12-17 10:10:00,23.36,23.37,23.35,23.37,6900.0,18.1337,18.1415,18.1259,18.1415,6900.0
2009-12-17 10:15:00,23.36,23.38,23.36,23.38,11500.0,18.1337,18.1492,18.1337,18.1492,11500.0
2009-12-17 10:20:00,23.38,23.38,23.37,23.37,16300.0,18.1492,18.1492,18.1415,18.1415,16300.0
2009-12-17 10:25:00,23.38,23.38,23.37,23.38,14600.0,18.1492,18.1492,18.1415,18.1492,14600.0
2009-12-17 10:30:00,23.38,23.38,23.33,23.34,32700.0,18.1492,18.1492,18.1104,18.1182,32700.0
2009-12-17 10:35:00,23.33,23.33,23.27,23.29,26400.0,18.1104,18.1104,18.0638,18.0794,26400.0
2009-12-17 10:40:00,23.28,23.29,23.26,23.28,17700.0,18.0716,18.0794,18.0561,18.0716,17700.0
2009-12-17 10:45:00,23.28,23.29,23.27,23.29,27100.0,18.0716,18.0794,18.0638,18.0794,27100.0
2009-12-17 10:50:00,23.29,23.32,23.28,23.32,9600.0,18.0794,18.1027,18.0716,18.1027,9600.0
2009-12-17 10:55:00,23.31,23.33,23.28,23.33,35100.0,18.0949,18.1104,18.0716,18.1104,35100.0
2009-12-17 11:00:00,23.33,23.35,23.33,23.34,7700.0,18.1104,18.1259,18.1104,18.1182,7700.0
2009-12-17 11:05:00,23.34,23.34,23.3,23.3,28300.0,18.1182,18.1182,18.0871,18.0871,28300.0
2009-12-17 11:10:00,23.31,23.31,23.3,23.31,5500.0,18.0949,18.0949,18.0871,18.0949,5500.0
2009-12-17 11:15:00,23.3,23.32,23.3,23.31,16400.0,18.0871,18.1027,18.0871,18.0949,16400.0
2009-12-17 11:20:00,23.31,23.32,23.31,23.32,8400.0,18.0949,18.1027,18.0949,18.1027,8400.0
2009-12-17 11:25:00,23.32,23.32,23.31,23.32,5200.0,18.1027,18.1027,18.0949,18.1027,5200.0
2009-12-17 11:30:00,23.31,23.31,23.25,23.25,21600.0,18.0949,18.0949,18.0483,18.0483,21600.0
2009-12-17 11:35:00,23.26,23.26,23.23,23.24,28800.0,18.0561,18.0561,18.0328,18.0405,28800.0
2009-12-17 11:40:00,23.25,23.25,23.24,23.24,8800.0,18.0483,18.0483,18.0405,18.0405,8800.0
2009-12-17 11:45:00,23.24,23.25,23.19,23.2,28100.0,18.0405,18.0483,18.0017,18.0095,28100.0
2009-12-17 11:50:00,23.2,23.21,23.2,23.2,9900.0,18.0095,18.0173,18.0095,18.0095,9900.0
2009-12-17 11:55:00,23.2,23.22,23.2,23.22,9100.0,18.0095,18.025,18.0095,18.025,9100.0
2009-12-17 12:00:00,23.22,23.22,23.21,23.21,3900.0,18.025,18.025,18.0173,18.0173,3900.0
2009-12-17 12:05:00,23.21,23.22,23.21,23.22,7600.0,18.0173,18.025,18.0173,18.025,7600.0
2009-12-17 12:10:00,23.22,23.22,23.21,23.21,7400.0,18.025,18.025,18.0173,18.0173,7400.0
2009-12-17 12:15:00,23.22,23.22,23.21,23.22,6800.0,18.025,18.025,18.0173,18.025,6800.0
2009-12-17 12:20:00,23.21,23.22,23.21,23.22,2700.0,18.0173,18.025,18.0173,18.025,2700.0
2009-12-17 12:25:00,23.21,23.22,23.21,23.21,3200.0,18.0173,18.025,18.0173,18.0173,3200.0
2009-12-17 12:30:00,23.21,23.22,23.21,23.22,1500.0,18.0173,18.025,18.0173,18.025,1500.0
2009-12-17 12:35:00,23.21,23.22,23.21,23.21,6400.0,18.0173,18.025,18.0173,18.0173,6400.0
2009-12-17 12:40:00,23.22,23.22,23.21,23.21,13800.0,18.025,18.025,18.0173,18.0173,13800.0
2009-12-17 12:45:00,23.21,23.22,23.17,23.18,38900.0,18.0173,18.025,17.9862,17.994,38900.0
2009-12-17 12:50:00,23.19,23.2,23.18,23.19,30600.0,18.0017,18.0095,17.994,18.0017,30600.0
2009-12-17 12:55:00,23.19,23.2,23.16,23.18,21200.0,18.0017,18.0095,17.9784,17.994,21200.0
2009-12-17 13:00:00,23.17,23.21,23.17,23.2,14300.0,17.9862,18.0173,17.9862,18.0095,14300.0
2009-12-17 13:05:00,23.2,23.21,23.2,23.2,5200.0,18.0095,18.0173,18.0095,18.0095,5200.0
2009-12-17 13:10:00,23.2,23.21,23.2,23.21,5900.0,18.0095,18.0173,18.0095,18.0173,5900.0
2009-12-17 13:15:00,23.2,23.21,23.2,23.2,7300.0,18.0095,18.0173,18.0095,18.0095,7300.0
2009-12-17 13:20:00,23.21,23.25,23.2,23.25,36100.0,18.0173,18.0483,18.0095,18.0483,36100.0
2009-12-17 13:25:00,23.25,23.25,23.24,23.25,22900.0,18.0483,18.0483,18.0405,18.0483,22900.0
2009-12-17 13:30:00,23.24,23.25,23.24,23.25,10100.0,18.0405,18.0483,18.0405,18.0483,10100.0
2009-12-17 13:35:00,23.25,23.25,23.24,23.25,9000.0,18.0483,18.0483,18.0405,18.0483,9000.0
2009-12-17 13:40:00,23.25,23.25,23.24,23.25,5900.0,18.0483,18.0483,18.0405,18.0483,5900.0
2009-12-17 13:45:00,23.25,23.25,23.24,23.24,4000.0,18.0483,18.0483,18.0405,18.0405,4000.0
2009-12-17 13:50:00,23.24,23.25,23.24,23.24,13100.0,18.0405,18.0483,18.0405,18.0405,13100.0
2009-12-17 13:55:00,23.25,23.25,23.24,23.24,4800.0,18.0483,18.0483,18.0405,18.0405,4800.0
2009-12-17 14:00:00,23.25,23.25,23.24,23.24,13800.0,18.0483,18.0483,18.0405,18.0405,13800.0
2009-12-17 14:05:00,23.24,23.25,23.24,23.24,7800.0,18.0405,18.0483,18.0405,18.0405,7800.0
2009-12-17 14:10:00,23.24,23.25,23.24,23.24,9100.0,18.0405,18.0483,18.0405,18.0405,9100.0
2009-12-17 14:15:00,23.25,23.25,23.24,23.25,10100.0,18.0483,18.0483,18.0405,18.0483,10100.0
2009-12-17 14:20:00,23.25,23.25,23.24,23.24,19400.0,18.0483,18.0483,18.0405,18.0405,19400.0
2009-12-17 14:25:00,23.25,23.25,23.24,23.24,10400.0,18.0483,18.0483,18.0405,18.0405,10400.0
2009-12-17 14:30:00,23.25,23.25,23.24,23.24,11400.0,18.0483,18.0483,18.0405,18.0405,11400.0
2009-12-17 14:35:00,23.24,23.25,23.24,23.25,13800.0,18.0405,18.0483,18.0405,18.0483,13800.0
2009-12-17 14:40:00,23.24,23.25,23.22,23.22,42100.0,18.0405,18.0483,18.025,18.025,42100.0
2009-12-17 14:45:00,23.21,23.24,23.19,23.23,53200.0,18.0173,18.0405,18.0017,18.0328,53200.0
2009-12-17 14:50:00,23.24,23.25,23.21,23.21,33300.0,18.0405,18.0483,18.0173,18.0173,33300.0
2009-12-17 14:55:00,23.21,23.22,23.21,23.21,11000.0,18.0173,18.025,18.0173,18.0173,11000.0
2009-12-17 15:00:00,23.21,23.23,23.21,23.22,16400.0,18.0173,18.0328,18.0173,18.025,16400.0
2009-12-17 15:05:00,23.23,23.24,23.23,23.23,17100.0,18.0328,18.0405,18.0328,18.0328,17100.0
2009-12-17 15:10:00,23.23,23.24,23.18,23.19,49700.0,18.0328,18.0405,17.994,18.0017,49700.0
2009-12-17 15:15:00,23.19,23.19,23.18,23.19,11000.0,18.0017,18.0017,17.994,18.0017,11000.0
2009-12-17 15:20:00,23.18,23.2,23.18,23.2,39000.0,17.994,18.0095,17.994,18.0095,39000.0
2009-12-17 15:25:00,23.19,23.2,23.19,23.19,8600.0,18.0017,18.0095,18.0017,18.0017,8600.0
2009-12-17 15:30:00,23.19,23.23,23.19,23.22,36900.0,18.0017,18.0328,18.0017,18.025,36900.0
2009-12-17 15:35:00,23.23,23.23,23.2,23.2,64100.0,18.0328,18.0328,18.0095,18.0095,64100.0
2009-12-17 15:40:00,23.2,23.23,23.2,23.21,64700.0,18.0095,18.0328,18.0095,18.0173,64700.0
2009-12-17 15:45:00,23.21,23.22,23.19,23.2,36100.0,18.0173,18.025,18.0017,18.0095,36100.0
2009-12-17 15:50:00,23.19,23.2,23.18,23.18,50400.0,18.0017,18.0095,17.994,17.994,50400.0
2009-12-17 15:55:00,23.19,23.19,23.18,23.18,121100.0,18.0017,18.0017,17.994,17.994,121100.0
2009-12-18 09:30:00,23.47,24.05,23.31,23.41,497000.0,18.2191,18.6693,18.0949,18.1725,497000.0
2009-12-18 09:35:00,23.4,23.48,23.39,23.44,48400.0,18.1648,18.2269,18.157,18.1958,48400.0
2009-12-18 09:40:00,23.42,23.42,23.37,23.42,41100.0,18.1803,18.1803,18.1415,18.1803,41100.0
2009-12-18 09:45:00,23.42,23.43,23.41,23.41,19000.0,18.1803,18.188,18.1725,18.1725,19000.0
2009-12-18 09:50:00,23.4,23.51,23.4,23.51,43100.0,18.1648,18.2501,18.1648,18.2501,43100.0
2009-12-18 09:55:00,23.51,23.51,23.5,23.5,19300.0,18.2501,18.2501,18.2424,18.2424,19300.0
2009-12-18 10:00:00,23.51,23.51,23.5,23.5,18700.0,18.2501,18.2501,18.2424,18.2424,18700.0
2009-12-18 10:05:00,23.51,23.53,23.5,23.52,31300.0,18.2501,18.2657,18.2424,18.2579,31300.0
2009-12-18 10:10:00,23.51,23.52,23.49,23.51,15200.0,18.2501,18.2579,18.2346,18.2501,15200.0
2009-12-18 10:15:00,23.5,23.53,23.5,23.52,45900.0,18.2424,18.2657,18.2424,18.2579,45900.0
2009-12-18 10:20:00,23.51,23.56,23.5,23.55,53900.0,18.2501,18.289,18.2424,18.2812,53900.0
2009-12-18 10:25:00,23.55,23.58,23.53,23.56,31900.0,18.2812,18.3045,18.2657,18.289,31900.0
2009-12-18 10:30:00,23.56,23.56,23.53,23.55,34100.0,18.289,18.289,18.2657,18.2812,34100.0
2009-12-18 10:35:00,23.55,23.55,23.51,23.51,27700.0,18.2812,18.2812,18.2501,18.2501,27700.0
2009-12-18 10:40:00,23.51,23.52,23.49,23.51,18200.0,18.2501,18.2579,18.2346,18.2501,18200.0
2009-12-18 10:45:00,23.5,23.5,23.41,23.41,14400.0,18.2424,18.2424,18.1725,18.1725,14400.0
2009-12-18 10:50:00,23.41,23.44,23.41,23.44,24300.0,18.1725,18.1958,18.1725,18.1958,24300.0
2009-12-18 10:55:00,23.44,23.46,23.43,23.45,16600.0,18.1958,18.2113,18.188,18.2036,16600.0
2009-12-18 11:00:00,23.46,23.48,23.46,23.47,6300.0,18.2113,18.2269,18.2113,18.2191,6300.0
2009-12-18 11:05:00,23.46,23.47,23.42,23.42,21100.0,18.2113,18.2191,18.1803,18.1803,21100.0
2009-12-18 11:10:00,23.42,23.43,23.41,23.42,23300.0,18.1803,18.188,18.1725,18.1803,23300.0
2009-12-18 11:15:00,23.42,23.43,23.39,23.42,32500.0,18.1803,18.188,18.157,18.1803,32500.0
2009-12-18 11:20:00,23.42,23.43,23.41,23.41,12200.0,18.1803,18.188,18.1725,18.1725,12200.0
2009-12-18 11:25:00,23.42,23.45,23.39,23.45,27500.0,18.1803,18.2036,18.157,18.2036,27500.0
2009-12-18 11:30:00,23.44,23.45,23.43,23.43,6100.0,18.1958,18.2036,18.188,18.188,6100.0
2009-12-18 11:35:00,23.43,23.43,23.37,23.37,15700.0,18.188,18.188,18.1415,18.1415,15700.0
2009-12-18 11:40:00,23.37,23.38,23.35,23.36,15600.0,18.1415,18.1492,18.1259,18.1337,15600.0
2009-12-18 11:45:00,23.36,23.37,23.35,23.36,9400.0,18.1337,18.1415,18.1259,18.1337,9400.0
2009-12-18 11:50:00,23.36,23.36,23.33,23.33,14800.0,18.1337,18.1337,18.1104,18.1104,14800.0
2009-12-18 11:55:00,23.33,23.34,23.31,23.31,11300.0,18.1104,18.1182,18.0949,18.0949,11300.0
2009-12-18 12:00:00,23.32,23.36,23.31,23.36,17200.0,18.1027,18.1337,18.0949,18.1337,17200.0
2009-12-18 12:05:00,23.37,23.38,23.35,23.37,15000.0,18.1415,18.1492,18.1259,18.1415,15000.0
2009-12-18 12:10:00,23.38,23.39,23.37,23.39,15100.0,18.1492,18.157,18.1415,18.157,15100.0
2009-12-18 12:15:00,23.39,23.4,23.37,23.38,20300.0,18.157,18.1648,18.1415,18.1492,20300.0
2009-12-18 12:20:00,23.39,23.42,23.39,23.42,10900.0,18.157,18.1803,18.157,18.1803,10900.0
2009-12-18 12:25:00,23.42,23.42,23.41,23.42,7500.0,18.1803,18.1803,18.1725,18.1803,7500.0
2009-12-18 12:30:00,23.42,23.42,23.39,23.41,18800.0,18.1803,18.1803,18.157,18.1725,18800.0
2009-12-18 12:35:00,23.41,23.41,23.39,23.4,15600.0,18.1725,18.1725,18.157,18.1648,15600.0
2009-12-18 12:40:00,23.41,23.41,23.38,23.41,16800.0,18.1725,18.1725,18.1492,18.1725,16800.0
2009-12-18 12:45:00,23.4,23.41,23.39,23.39,9400.0,18.1648,18.1725,18.157,18.157,9400.0
2009-12-18 12:50:00,23.39,23.42,23.39,23.42,9900.0,18.157,18.1803,18.157,18.1803,9900.0
2009-12-18 12:55:00,23.42,23.43,23.41,23.41,5900.0,18.1803,18.188,18.1725,18.1725,5900.0
2009-12-18 13:00:00,23.42,23.44,23.42,23.44,11800.0,18.1803,18.1958,18.1803,18.1958,11800.0
2009-12-18 13:05:00,23.44,23.45,23.43,23.45,4800.0,18.1958,18.2036,18.188,18.2036,4800.0
2009-12-18 13:10:00,23.45,23.46,23.44,23.46,7300.0,18.2036,18.2113,18.1958,18.2113,7300.0
2009-12-18 13:15:00,23.46,23.46,23.45,23.45,3300.0,18.2113,18.2113,18.2036,18.2036,3300.0
2009-12-18 13:20:00,23.45,23.46,23.44,23.45,14500.0,18.2036,18.2113,18.1958,18.2036,14500.0
2009-12-18 13:25:00,23.45,23.5,23.44,23.49,12800.0,18.2036,18.2424,18.1958,18.2346,12800.0
2009-12-18 13:30:00,23.49,23.5,23.47,23.47,12400.0,18.2346,18.2424,18.2191,18.2191,12400.0
2009-12-18 13:35:00,23.47,23.47,23.44,23.44,10500.0,18.2191,18.2191,18.1958,18.1958,10500.0
2009-12-18 13:40:00,23.44,23.44,23.42,23.44,18500.0,18.1958,18.1958,18.1803,18.1958,18500.0
2009-12-18 13:45:00,23.44,23.45,23.42,23.44,54300.0,18.1958,18.2036,18.1803,18.1958,54300.0
2009-12-18 13:50:00,23.45,23.45,23.42,23.42,18600.0,18.2036,18.2036,18.1803,18.1803,18600.0
2009-12-18 13:55:00,23.42,23.45,23.42,23.44,23200.0,18.1803,18.2036,18.1803,18.1958,23200.0
2009-12-18 14:00:00,23.44,23.44,23.41,23.43,15700.0,18.1958,18.1958,18.1725,18.188,15700.0
2009-12-18 14:05:00,23.44,23.44,23.42,23.43,6900.0,18.1958,18.1958,18.1803,18.188,6900.0
2009-12-18 14:10:00,23.44,23.44,23.42,23.42,9600.0,18.1958,18.1958,18.1803,18.1803,9600.0
2009-12-18 14:15:00,23.42,23.43,23.41,23.43,5600.0,18.1803,18.188,18.1725,18.188,5600.0
2009-12-18 14:20:00,23.43,23.44,23.41,23.41,9000.0,18.188,18.1958,18.1725,18.1725,9000.0
2009-12-18 14:25:00,23.42,23.43,23.41,23.43,10300.0,18.1803,18.188,18.1725,18.188,10300.0
2009-12-18 14:30:00,23.43,23.44,23.42,23.44,6100.0,18.188,18.1958,18.1803,18.1958,6100.0
2009-12-18 14:35:00,23.44,23.44,23.43,23.43,7900.0,18.1958,18.1958,18.188,18.188,7900.0
2009-12-18 14:40:00,23.44,23.46,23.43,23.46,11600.0,18.1958,18.2113,18.188,18.2113,11600.0
2009-12-18 14:45:00,23.45,23.46,23.42,23.42,19700.0,18.2036,18.2113,18.1803,18.1803,19700.0
2009-12-18 14:50:00,23.42,23.43,23.42,23.43,9400.0,18.1803,18.188,18.1803,18.188,9400.0
2009-12-18 14:55:00,23.42,23.44,23.42,23.43,15800.0,18.1803,18.1958,18.1803,18.188,15800.0
2009-12-18 15:00:00,23.43,23.44,23.42,23.43,21700.0,18.188,18.1958,18.1803,18.188,21700.0
2009-12-18 15:05:00,23.42,23.44,23.42,23.42,28300.0,18.1803,18.1958,18.1803,18.1803,28300.0
2009-12-18 15:10:00,23.41,23.42,23.38,23.42,45300.0,18.1725,18.1803,18.1492,18.1803,45300.0
2009-12-18 15:15:00,23.42,23.43,23.39,23.43,32100.0,18.1803,18.188,18.157,18.188,32100.0
2009-12-18 15:20:00,23.43,23.43,23.4,23.4,25500.0,18.188,18.188,18.1648,18.1648,25500.0
2009-12-18 15:25:00,23.4,23.41,23.38,23.38,14400.0,18.1648,18.1725,18.1492,18.1492,14400.0
2009-12-18 15:30:00,23.38,23.39,23.38,23.38,13500.0,18.1492,18.157,18.1492,18.1492,13500.0
2009-12-18 15:35:00,23.39,23.39,23.38,23.38,14500.0,18.157,18.157,18.1492,18.1492,14500.0
2009-12-18 15:40:00,23.38,23.45,23.38,23.45,48500.0,18.1492,18.2036,18.1492,18.2036,48500.0
2009-12-18 15:45:00,23.45,23.47,23.44,23.47,28100.0,18.2036,18.2191,18.1958,18.2191,28100.0
2009-12-18 15:50:00,23.47,23.51,23.46,23.5,98900.0,18.2191,18.2501,18.2113,18.2424,98900.0
2009-12-18 15:55:00,23.51,23.52,23.5,23.51,97100.0,18.2501,18.2579,18.2424,18.2501,97100.0
2009-12-21 09:30:00,23.49,23.7,23.47,23.64,55500.0,18.2346,18.3976,18.2191,18.3511,55500.0
2009-12-21 09:35:00,23.62,23.66,23.58,23.58,58000.0,18.3355,18.3666,18.3045,18.3045,58000.0
2009-12-21 09:40:00,23.59,23.59,23.52,23.56,29700.0,18.3122,18.3122,18.2579,18.289,29700.0
2009-12-21 09:45:00,23.56,23.59,23.53,23.57,21400.0,18.289,18.3122,18.2657,18.2967,21400.0
2009-12-21 09:50:00,23.56,23.57,23.5,23.5,32700.0,18.289,18.2967,18.2424,18.2424,32700.0
2009-12-21 09:55:00,23.5,23.53,23.5,23.51,20900.0,18.2424,18.2657,18.2424,18.2501,20900.0
2009-12-21 10:00:00,23.52,23.53,23.5,23.5,38100.0,18.2579,18.2657,18.2424,18.2424,38100.0
2009-12-21 10:05:00,23.5,23.52,23.49,23.49,25100.0,18.2424,18.2579,18.2346,18.2346,25100.0
2009-12-21 10:10:00,23.5,23.53,23.49,23.5,20400.0,18.2424,18.2657,18.2346,18.2424,20400.0
2009-12-21 10:15:00,23.51,23.54,23.5,23.53,16100.0,18.2501,18.2734,18.2424,18.2657,16100.0
2009-12-21 10:20:00,23.53,23.54,23.51,23.52,10200.0,18.2657,18.2734,18.2501,18.2579,10200.0
2009-12-21 10:25:00,23.51,23.53,23.5,23.5,22300.0,18.2501,18.2657,18.2424,18.2424,22300.0
2009-12-21 10:30:00,23.5,23.51,23.49,23.5,15600.0,18.2424,18.2501,18.2346,18.2424,15600.0
2009-12-21 10:35:00,23.49,23.52,23.49,23.51,12400.0,18.2346,18.2579,18.2346,18.2501,12400.0
2009-12-21 10:40:00,23.52,23.53,23.47,23.49,18100.0,18.2579,18.2657,18.2191,18.2346,18100.0
2009-12-21 10:45:00,23.49,23.49,23.45,23.45,13300.0,18.2346,18.2346,18.2036,18.2036,13300.0
2009-12-21 10:50:00,23.45,23.46,23.45,23.45,5400.0,18.2036,18.2113,18.2036,18.2036,5400.0
2009-12-21 10:55:00,23.46,23.46,23.43,23.44,13300.0,18.2113,18.2113,18.188,18.1958,13300.0
2009-12-21 11:00:00,23.44,23.44,23.41,23.44,20600.0,18.1958,18.1958,18.1725,18.1958,20600.0
2009-12-21 11:05:00,23.44,23.47,23.44,23.46,17600.0,18.1958,18.2191,18.1958,18.2113,17600.0
2009-12-21 11:10:00,23.46,23.47,23.45,23.45,7200.0,18.2113,18.2191,18.2036,18.2036,7200.0
2009-12-21 11:15:00,23.45,23.45,23.43,23.45,13900.0,18.2036,18.2036,18.188,18.2036,13900.0
2009-12-21 11:20:00,23.44,23.44,23.43,23.43,5900.0,18.1958,18.1958,18.188,18.188,5900.0
2009-12-21 11:25:00,23.43,23.44,23.4,23.41,9300.0,18.188,18.1958,18.1648,18.1725,9300.0
2009-12-21 11:30:00,23.41,23.43,23.4,23.42,11100.0,18.1725,18.188,18.1648,18.1803,11100.0
2009-12-21 11:35:00,23.41,23.42,23.41,23.42,16300.0,18.1725,18.1803,18.1725,18.1803,16300.0
2009-12-21 11:40:00,23.41,23.43,23.4,23.43,12100.0,18.1725,18.188,18.1648,18.188,12100.0
2009-12-21 11:45:00,23.42,23.42,23.38,23.38,12900.0,18.1803,18.1803,18.1492,18.1492,12900.0
2009-12-21 11:50:00,23.39,23.41,23.38,23.41,7400.0,18.157,18.1725,18.1492,18.1725,7400.0
2009-12-21 11:55:00,23.41,23.41,23.4,23.4,6300.0,18.1725,18.1725,18.1648,18.1648,6300.0
2009-12-21 12:00:00,23.41,23.41,23.4,23.4,4200.0,18.1725,18.1725,18.1648,18.1648,4200.0
2009-12-21 12:05:00,23.4,23.45,23.4,23.45,18600.0,18.1648,18.2036,18.1648,18.2036,18600.0
2009-12-21 12:10:00,23.46,23.47,23.45,23.45,21100.0,18.2113,18.2191,18.2036,18.2036,21100.0
2009-12-21 12:15:00,23.45,23.46,23.44,23.46,7900.0,18.2036,18.2113,18.1958,18.2113,7900.0
2009-12-21 12:20:00,23.45,23.45,23.43,23.43,5400.0,18.2036,18.2036,18.188,18.188,5400.0
2009-12-21 12:25:00,23.43,23.44,23.41,23.41,7000.0,18.188,18.1958,18.1725,18.1725,7000.0
2009-12-21 12:30:00,23.4,23.4,23.38,23.39,16200.0,18.1648,18.1648,18.1492,18.157,16200.0
2009-12-21 12:35:00,23.39,23.4,23.34,23.34,26500.0,18.157,18.1648,18.1182,18.1182,26500.0
2009-12-21 12:40:00,23.34,23.38,23.34,23.38,22200.0,18.1182,18.1492,18.1182,18.1492,22200.0
2009-12-21 12:45:00,23.38,23.38,23.33,23.34,18100.0,18.1492,18.1492,18.1104,18.1182,18100.0
2009-12-21 12:50:00,23.33,23.36,23.33,23.35,6700.0,18.1104,18.1337,18.1104,18.1259,6700.0
2009-12-21 12:55:00,23.35,23.36,23.35,23.35,8800.0,18.1259,18.1337,18.1259,18.1259,8800.0
2009-12-21 13:00:00,23.35,23.36,23.33,23.33,15600.0,18.1259,18.1337,18.1104,18.1104,15600.0
2009-12-21 13:05:00,23.33,23.34,23.33,23.33,5600.0,18.1104,18.1182,18.1104,18.1104,5600.0
2009-12-21 13:10:00,23.34,23.35,23.33,23.34,8100.0,18.1182,18.1259,18.1104,18.1182,8100.0
2009-12-21 13:15:00,23.34,23.35,23.3,23.31,14200.0,18.1182,18.1259,18.0871,18.0949,14200.0
2009-12-21 13:20:00,23.31,23.33,23.31,23.33,6800.0,18.0949,18.1104,18.0949,18.1104,6800.0
2009-12-21 13:25:00,23.33,23.33,23.31,23.31,13200.0,18.1104,18.1104,18.0949,18.0949,13200.0
2009-12-21 13:30:00,23.3,23.34,23.3,23.34,13700.0,18.0871,18.1182,18.0871,18.1182,13700.0
2009-12-21 13:35:00,23.33,23.34,23.33,23.33,6000.0,18.1104,18.1182,18.1104,18.1104,6000.0
2009-12-21 13:40:00,23.34,23.34,23.33,23.34,7500.0,18.1182,18.1182,18.1104,18.1182,7500.0
2009-12-21 13:45:00,23.33,23.38,23.33,23.38,22700.0,18.1104,18.1492,18.1104,18.1492,22700.0
2009-12-21 13:50:00,23.38,23.38,23.35,23.35,15000.0,18.1492,18.1492,18.1259,18.1259,15000.0
2009-12-21 13:55:00,23.35,23.36,23.34,23.35,22200.0,18.1259,18.1337,18.1182,18.1259,22200.0
2009-12-21 14:00:00,23.35,23.36,23.33,23.33,21900.0,18.1259,18.1337,18.1104,18.1104,21900.0
2009-12-21 14:05:00,23.33,23.36,23.33,23.35,8900.0,18.1104,18.1337,18.1104,18.1259,8900.0
2009-12-21 14:10:00,23.36,23.38,23.36,23.38,9100.0,18.1337,18.1492,18.1337,18.1492,9100.0
2009-12-21 14:15:00,23.37,23.37,23.35,23.35,23400.0,18.1415,18.1415,18.1259,18.1259,23400.0
2009-12-21 14:20:00,23.35,23.39,23.35,23.39,19100.0,18.1259,18.157,18.1259,18.157,19100.0
2009-12-21 14:25:00,23.38,23.43,23.38,23.42,23800.0,18.1492,18.188,18.1492,18.1803,23800.0
2009-12-21 14:30:00,23.42,23.43,23.4,23.4,14700.0,18.1803,18.188,18.1648,18.1648,14700.0
2009-12-21 14:35:00,23.4,23.4,23.37,23.38,12100.0,18.1648,18.1648,18.1415,18.1492,12100.0
2009-12-21 14:40:00,23.37,23.39,23.36,23.38,13900.0,18.1415,18.157,18.1337,18.1492,13900.0
2009-12-21 14:45:00,23.38,23.38,23.36,23.36,31000.0,18.1492,18.1492,18.1337,18.1337,31000.0
2009-12-21 14:50:00,23.36,23.37,23.34,23.34,51800.0,18.1337,18.1415,18.1182,18.1182,51800.0
2009-12-21 14:55:00,23.34,23.35,23.33,23.34,54300.0,18.1182,18.1259,18.1104,18.1182,54300.0
2009-12-21 15:00:00,23.34,23.34,23.29,23.29,33300.0,18.1182,18.1182,18.0794,18.0794,33300.0
2009-12-21 15:05:00,23.3,23.3,23.29,23.3,57400.0,18.0871,18.0871,18.0794,18.0871,57400.0
2009-12-21 15:10:00,23.29,23.3,23.28,23.28,31700.0,18.0794,18.0871,18.0716,18.0716,31700.0
2009-12-21 15:15:00,23.27,23.29,23.26,23.29,42400.0,18.0638,18.0794,18.0561,18.0794,42400.0
2009-12-21 15:20:00,23.28,23.29,23.27,23.29,41800.0,18.0716,18.0794,18.0638,18.0794,41800.0
2009-12-21 15:25:00,23.28,23.32,23.28,23.29,50700.0,18.0716,18.1027,18.0716,18.0794,50700.0
2009-12-21 15:30:00,23.29,23.31,23.27,23.29,61300.0,18.0794,18.0949,18.0638,18.0794,61300.0
2009-12-21 15:35:00,23.29,23.3,23.26,23.3,53500.0,18.0794,18.0871,18.0561,18.0871,53500.0
2009-12-21 15:40:00,23.31,23.31,23.27,23.27,65700.0,18.0949,18.0949,18.0638,18.0638,65700.0
2009-12-21 15:45:00,23.27,23.28,23.26,23.27,29100.0,18.0638,18.0716,18.0561,18.0638,29100.0
2009-12-21 15:50:00,23.27,23.3,23.25,23.3,93300.0,18.0638,18.0871,18.0483,18.0871,93300.0
2009-12-21 15:55:00,23.3,23.3,23.27,23.3,92300.0,18.0871,18.0871,18.0638,18.0871,92300.0
2009-12-22 09:30:00,23.35,23.47,23.32,23.4,13600.0,18.1259,18.2191,18.1027,18.1648,13600.0
2009-12-22 09:35:00,23.38,23.47,23.34,23.45,13400.0,18.1492,18.2191,18.1182,18.2036,13400.0
2009-12-22 09:40:00,23.45,23.5,23.44,23.49,19100.0,18.2036,18.2424,18.1958,18.2346,19100.0
2009-12-22 09:45:00,23.48,23.49,23.4,23.41,22200.0,18.2269,18.2346,18.1648,18.1725,22200.0
2009-12-22 09:50:00,23.42,23.5,23.42,23.48,25000.0,18.1803,18.2424,18.1803,18.2269,25000.0
2009-12-22 09:55:00,23.48,23.54,23.48,23.52,27000.0,18.2269,18.2734,18.2269,18.2579,27000.0
2009-12-22 10:00:00,23.52,23.6,23.52,23.55,66200.0,18.2579,18.32,18.2579,18.2812,66200.0
2009-12-22 10:05:00,23.56,23.6,23.55,23.6,30600.0,18.289,18.32,18.2812,18.32,30600.0
2009-12-22 10:10:00,23.59,23.6,23.57,23.6,12400.0,18.3122,18.32,18.2967,18.32,12400.0
2009-12-22 10:15:00,23.6,23.64,23.56,23.57,32500.0,18.32,18.3511,18.289,18.2967,32500.0
2009-12-22 10:20:00,23.56,23.57,23.53,23.55,19000.0,18.289,18.2967,18.2657,18.2812,19000.0
2009-12-22 10:25:00,23.55,23.6,23.55,23.58,35200.0,18.2812,18.32,18.2812,18.3045,35200.0
2009-12-22 10:30:00,23.59,23.61,23.58,23.6,26900.0,18.3122,18.3278,18.3045,18.32,26900.0
2009-12-22 10:35:00,23.59,23.64,23.59,23.61,21500.0,18.3122,18.3511,18.3122,18.3278,21500.0
2009-12-22 10:40:00,23.61,23.62,23.55,23.56,20100.0,18.3278,18.3355,18.2812,18.289,20100.0
2009-12-22 10:45:00,23.54,23.56,23.52,23.53,15800.0,18.2734,18.289,18.2579,18.2657,15800.0
2009-12-22 10:50:00,23.53,23.54,23.53,23.53,12600.0,18.2657,18.2734,18.2657,18.2657,12600.0
2009-12-22 10:55:00,23.53,23.56,23.53,23.56,17600.0,18.2657,18.289,18.2657,18.289,17600.0
2009-12-22 11:00:00,23.56,23.56,23.55,23.56,7200.0,18.289,18.289,18.2812,18.289,7200.0
2009-12-22 11:05:00,23.56,23.56,23.53,23.53,23100.0,18.289,18.289,18.2657,18.2657,23100.0
2009-12-22 11:10:00,23.53,23.55,23.52,23.54,18400.0,18.2657,18.2812,18.2579,18.2734,18400.0
2009-12-22 11:15:00,23.54,23.55,23.51,23.51,25800.0,18.2734,18.2812,18.2501,18.2501,25800.0
2009-12-22 11:20:00,23.51,23.53,23.49,23.52,22000.0,18.2501,18.2657,18.2346,18.2579,22000.0
2009-12-22 11:25:00,23.52,23.53,23.51,23.52,12700.0,18.2579,18.2657,18.2501,18.2579,12700.0
2009-12-22 11:30:00,23.53,23.53,23.48,23.49,15300.0,18.2657,18.2657,18.2269,18.2346,15300.0
2009-12-22 11:35:00,23.48,23.49,23.45,23.46,20600.0,18.2269,18.2346,18.2036,18.2113,20600.0
2009-12-22 11:40:00,23.45,23.46,23.45,23.46,8900.0,18.2036,18.2113,18.2036,18.2113,8900.0
2009-12-22 11:45:00,23.46,23.46,23.44,23.46,23800.0,18.2113,18.2113,18.1958,18.2113,23800.0
2009-12-22 11:50:00,23.46,23.47,23.45,23.46,16100.0,18.2113,18.2191,18.2036,18.2113,16100.0
2009-12-22 11:55:00,23.46,23.48,23.46,23.48,2800.0,18.2113,18.2269,18.2113,18.2269,2800.0
2009-12-22 12:00:00,23.48,23.51,23.47,23.5,20500.0,18.2269,18.2501,18.2191,18.2424,20500.0
2009-12-22 12:05:00,23.51,23.52,23.5,23.52,10700.0,18.2501,18.2579,18.2424,18.2579,10700.0
2009-12-22 12:10:00,23.51,23.54,23.51,23.54,9100.0,18.2501,18.2734,18.2501,18.2734,9100.0
2009-12-22 12:15:00,23.54,23.54,23.53,23.54,1300.0,18.2734,18.2734,18.2657,18.2734,1300.0
2009-12-22 12:20:00,23.53,23.54,23.52,23.52,8600.0,18.2657,18.2734,18.2579,18.2579,8600.0
2009-12-22 12:25:00,23.53,23.53,23.52,23.52,5300.0,18.2657,18.2657,18.2579,18.2579,5300.0
2009-12-22 12:30:00,23.52,23.53,23.52,23.52,5000.0,18.2579,18.2657,18.2579,18.2579,5000.0
2009-12-22 12:35:00,23.52,23.53,23.52,23.52,4200.0,18.2579,18.2657,18.2579,18.2579,4200.0
2009-12-22 12:40:00,23.52,23.53,23.52,23.53,3200.0,18.2579,18.2657,18.2579,18.2657,3200.0
2009-12-22 12:45:00,23.52,23.56,23.52,23.56,11200.0,18.2579,18.289,18.2579,18.289,11200.0
2009-12-22 12:50:00,23.56,23.58,23.55,23.58,9400.0,18.289,18.3045,18.2812,18.3045,9400.0
2009-12-22 12:55:00,23.58,23.59,23.57,23.57,10600.0,18.3045,18.3122,18.2967,18.2967,10600.0
2009-12-22 13:00:00,23.57,23.58,23.56,23.58,14700.0,18.2967,18.3045,18.289,18.3045,14700.0
2009-12-22 13:05:00,23.58,23.6,23.57,23.58,14500.0,18.3045,18.32,18.2967,18.3045,14500.0
2009-12-22 13:10:00,23.58,23.59,23.58,23.59,3000.0,18.3045,18.3122,18.3045,18.3122,3000.0
2009-12-22 13:15:00,23.58,23.6,23.58,23.59,5200.0,18.3045,18.32,18.3045,18.3122,5200.0
2009-12-22 13:20:00,23.6,23.61,23.59,23.61,14200.0,18.32,18.3278,18.3122,18.3278,14200.0
2009-12-22 13:25:00,23.61,23.61,23.6,23.61,2300.0,18.3278,18.3278,18.32,18.3278,2300.0
2009-12-22 13:30:00,23.6,23.62,23.6,23.6,11600.0,18.32,18.3355,18.32,18.32,11600.0
2009-12-22 13:35:00,23.61,23.65,23.61,23.64,24600.0,18.3278,18.3588,18.3278,18.3511,24600.0
2009-12-22 13:40:00,23.63,23.65,23.62,23.64,12600.0,18.3433,18.3588,18.3355,18.3511,12600.0
2009-12-22 13:45:00,23.64,23.64,23.61,23.62,9700.0,18.3511,18.3511,18.3278,18.3355,9700.0
2009-12-22 13:50:00,23.61,23.62,23.6,23.6,12500.0,18.3278,18.3355,18.32,18.32,12500.0
2009-12-22 13:55:00,23.61,23.61,23.59,23.59,10500.0,18.3278,18.3278,18.3122,18.3122,10500.0
2009-12-22 14:00:00,23.59,23.6,23.56,23.57,19500.0,18.3122,18.32,18.289,18.2967,19500.0
2009-12-22 14:05:00,23.56,23.57,23.56,23.57,2400.0,18.289,18.2967,18.289,18.2967,2400.0
2009-12-22 14:10:00,23.56,23.57,23.56,23.57,5500.0,18.289,18.2967,18.289,18.2967,5500.0
2009-12-22 14:15:00,23.56,23.59,23.56,23.58,12300.0,18.289,18.3122,18.289,18.3045,12300.0
2009-12-22 14:20:00,23.58,23.59,23.58,23.59,6100.0,18.3045,18.3122,18.3045,18.3122,6100.0
2009-12-22 14:25:00,23.59,23.59,23.58,23.59,6800.0,18.3122,18.3122,18.3045,18.3122,6800.0
2009-12-22 14:30:00,23.58,23.59,23.58,23.58,2700.0,18.3045,18.3122,18.3045,18.3045,2700.0
2009-12-22 14:35:00,23.58,23.59,23.58,23.58,5800.0,18.3045,18.3122,18.3045,18.3045,5800.0
2009-12-22 14:40:00,23.58,23.59,23.58,23.59,3600.0,18.3045,18.3122,18.3045,18.3122,3600.0
2009-12-22 14:45:00,23.58,23.63,23.58,23.61,47000.0,18.3045,18.3433,18.3045,18.3278,47000.0
2009-12-22 14:50:00,23.6,23.6,23.56,23.57,19400.0,18.32,18.32,18.289,18.2967,19400.0
2009-12-22 14:55:00,23.56,23.57,23.56,23.57,4900.0,18.289,18.2967,18.289,18.2967,4900.0
2009-12-22 15:00:00,23.56,23.57,23.55,23.56,8900.0,18.289,18.2967,18.2812,18.289,8900.0
2009-12-22 15:05:00,23.55,23.56,23.54,23.55,8100.0,18.2812,18.289,18.2734,18.2812,8100.0
2009-12-22 15:10:00,23.55,23.58,23.53,23.54,125400.0,18.2812,18.3045,18.2657,18.2734,125400.0
2009-12-22 15:15:00,23.55,23.56,23.53,23.56,14700.0,18.2812,18.289,18.2657,18.289,14700.0
2009-12-22 15:20:00,23.56,23.56,23.54,23.54,7100.0,18.289,18.289,18.2734,18.2734,7100.0
2009-12-22 15:25:00,23.55,23.55,23.53,23.54,10300.0,18.2812,18.2812,18.2657,18.2734,10300.0
2009-12-22 15:30:00,23.53,23.55,23.53,23.55,13200.0,18.2657,18.2812,18.2657,18.2812,13200.0
2009-12-22 15:35:00,23.55,23.57,23.55,23.57,8500.0,18.2812,18.2967,18.2812,18.2967,8500.0
2009-12-22 15:40:00,23.56,23.57,23.56,23.57,12700.0,18.289,18.2967,18.289,18.2967,12700.0
2009-12-22 15:45:00,23.57,23.57,23.56,23.57,12300.0,18.2967,18.2967,18.289,18.2967,12300.0
2009-12-22 15:50:00,23.56,23.57,23.56,23.56,12300.0,18.289,18.2967,18.289,18.289,12300.0
2009-12-22 15:55:00,23.57,23.57,23.56,23.56,59800.0,18.2967,18.2967,18.289,18.289,59800.0
2009-12-23 09:30:00,23.55,23.67,23.55,23.67,8000.0,18.2812,18.3743,18.2812,18.3743,8000.0
2009-12-23 09:35:00,23.67,23.67,23.58,23.67,11100.0,18.3743,18.3743,18.3045,18.3743,11100.0
2009-12-23 09:40:00,23.65,23.67,23.61,23.67,14700.0,18.3588,18.3743,18.3278,18.3743,14700.0
2009-12-23 09:45:00,23.65,23.66,23.64,23.66,1900.0,18.3588,18.3666,18.3511,18.3666,1900.0
2009-12-23 09:50:00,23.66,23.68,23.61,23.64,11100.0,18.3666,18.3821,18.3278,18.3511,11100.0
2009-12-23 09:55:00,23.63,23.68,23.62,23.63,6000.0,18.3433,18.3821,18.3355,18.3433,6000.0
2009-12-23 10:00:00,23.62,23.62,23.53,23.58,10400.0,18.3355,18.3355,18.2657,18.3045,10400.0
2009-12-23 10:05:00,23.57,23.57,23.54,23.55,5700.0,18.2967,18.2967,18.2734,18.2812,5700.0
2009-12-23 10:10:00,23.55,23.6,23.55,23.58,9700.0,18.2812,18.32,18.2812,18.3045,9700.0
2009-12-23 10:15:00,23.59,23.6,23.56,23.59,7400.0,18.3122,18.32,18.289,18.3122,7400.0
2009-12-23 10:20:00,23.58,23.59,23.56,23.56,8200.0,18.3045,18.3122,18.289,18.289,8200.0
2009-12-23 10:25:00,23.55,23.57,23.52,23.55,19800.0,18.2812,18.2967,18.2579,18.2812,19800.0
2009-12-23 10:30:00,23.55,23.68,23.55,23.66,50800.0,18.2812,18.3821,18.2812,18.3666,50800.0
2009-12-23 10:35:00,23.66,23.69,23.65,23.68,21300.0,18.3666,18.3899,18.3588,18.3821,21300.0
2009-12-23 10:40:00,23.68,23.69,23.66,23.67,12900.0,18.3821,18.3899,18.3666,18.3743,12900.0
2009-12-23 10:45:00,23.66,23.68,23.66,23.67,8600.0,18.3666,18.3821,18.3666,18.3743,8600.0
2009-12-23 10:50:00,23.68,23.68,23.63,23.64,40700.0,18.3821,18.3821,18.3433,18.3511,40700.0
2009-12-23 10:55:00,23.64,23.65,23.63,23.64,20600.0,18.3511,18.3588,18.3433,18.3511,20600.0
2009-12-23 11:00:00,23.64,23.64,23.62,23.62,11600.0,18.3511,18.3511,18.3355,18.3355,11600.0
2009-12-23 11:05:00,23.62,23.62,23.61,23.61,4700.0,18.3355,18.3355,18.3278,18.3278,4700.0
2009-12-23 11:10:00,23.61,23.61,23.58,23.58,41300.0,18.3278,18.3278,18.3045,18.3045,41300.0
2009-12-23 11:15:00,23.58,23.6,23.58,23.6,24000.0,18.3045,18.32,18.3045,18.32,24000.0
2009-12-23 11:20:00,23.59,23.6,23.59,23.59,6500.0,18.3122,18.32,18.3122,18.3122,6500.0
2009-12-23 11:25:00,23.59,23.62,23.58,23.62,44300.0,18.3122,18.3355,18.3045,18.3355,44300.0
2009-12-23 11:30:00,23.62,23.67,23.62,23.67,8700.0,18.3355,18.3743,18.3355,18.3743,8700.0
2009-12-23 11:35:00,23.67,23.69,23.64,23.66,7000.0,18.3743,18.3899,18.3511,18.3666,7000.0
2009-12-23 11:40:00,23.67,23.69,23.67,23.67,8000.0,18.3743,18.3899,18.3743,18.3743,8000.0
2009-12-23 11:45:00,23.67,23.67,23.65,23.67,4800.0,18.3743,18.3743,18.3588,18.3743,4800.0
2009-12-23 11:50:00,23.67,23.69,23.67,23.68,8900.0,18.3743,18.3899,18.3743,18.3821,8900.0
2009-12-23 11:55:00,23.69,23.69,23.68,23.69,700.0,18.3899,18.3899,18.3821,18.3899,700.0
2009-12-23 12:00:00,23.69,23.7,23.68,23.68,8800.0,18.3899,18.3976,18.3821,18.3821,8800.0
2009-12-23 12:05:00,23.69,23.69,23.68,23.68,14200.0,18.3899,18.3899,18.3821,18.3821,14200.0
2009-12-23 12:10:00,23.68,23.69,23.64,23.65,41300.0,18.3821,18.3899,18.3511,18.3588,41300.0
2009-12-23 12:15:00,23.66,23.66,23.64,23.64,11700.0,18.3666,18.3666,18.3511,18.3511,11700.0
2009-12-23 12:20:00,23.64,23.66,23.64,23.65,3500.0,18.3511,18.3666,18.3511,18.3588,3500.0
2009-12-23 12:25:00,23.65,23.66,23.65,23.66,1300.0,18.3588,18.3666,18.3588,18.3666,1300.0
2009-12-23 12:30:00,23.66,23.66,23.65,23.66,3600.0,18.3666,18.3666,18.3588,18.3666,3600.0
2009-12-23 12:35:00,23.66,23.68,23.66,23.67,9500.0,18.3666,18.3821,18.3666,18.3743,9500.0
2009-12-23 12:40:00,23.68,23.69,23.67,23.67,26800.0,18.3821,18.3899,18.3743,18.3743,26800.0
2009-12-23 12:45:00,23.67,23.69,23.67,23.67,8300.0,18.3743,18.3899,18.3743,18.3743,8300.0
2009-12-23 12:50:00,23.68,23.7,23.68,23.68,25500.0,18.3821,18.3976,18.3821,18.3821,25500.0
2009-12-23 12:55:00,23.68,23.68,23.66,23.67,20100.0,18.3821,18.3821,18.3666,18.3743,20100.0
2009-12-23 13:00:00,23.68,23.68,23.65,23.66,8900.0,18.3821,18.3821,18.3588,18.3666,8900.0
2009-12-23 13:05:00,23.66,23.67,23.66,23.67,20800.0,18.3666,18.3743,18.3666,18.3743,20800.0
2009-12-23 13:10:00,23.67,23.68,23.65,23.67,6700.0,18.3743,18.3821,18.3588,18.3743,6700.0
2009-12-23 13:15:00,23.67,23.68,23.67,23.68,2200.0,18.3743,18.3821,18.3743,18.3821,2200.0
2009-12-23 13:20:00,23.69,23.72,23.69,23.71,5500.0,18.3899,18.4132,18.3899,18.4054,5500.0
2009-12-23 13:25:00,23.72,23.74,23.71,23.74,8600.0,18.4132,18.4287,18.4054,18.4287,8600.0
2009-12-23 13:30:00,23.74,23.75,23.7,23.73,19800.0,18.4287,18.4364,18.3976,18.4209,19800.0
2009-12-23 13:35:00,23.73,23.74,23.72,23.73,9500.0,18.4209,18.4287,18.4132,18.4209,9500.0
2009-12-23 13:40:00,23.73,23.74,23.72,23.74,5300.0,18.4209,18.4287,18.4132,18.4287,5300.0
2009-12-23 13:45:00,23.74,23.74,23.73,23.73,2000.0,18.4287,18.4287,18.4209,18.4209,2000.0
2009-12-23 13:50:00,23.74,23.75,23.74,23.74,4600.0,18.4287,18.4364,18.4287,18.4287,4600.0
2009-12-23 13:55:00,23.74,23.74,23.73,23.74,10400.0,18.4287,18.4287,18.4209,18.4287,10400.0
2009-12-23 14:00:00,23.73,23.75,23.73,23.74,5900.0,18.4209,18.4364,18.4209,18.4287,5900.0
2009-12-23 14:05:00,23.74,23.76,23.74,23.75,25300.0,18.4287,18.4442,18.4287,18.4364,25300.0
2009-12-23 14:10:00,23.75,23.75,23.73,23.74,13100.0,18.4364,18.4364,18.4209,18.4287,13100.0
2009-12-23 14:15:00,23.73,23.75,23.72,23.74,12700.0,18.4209,18.4364,18.4132,18.4287,12700.0
2009-12-23 14:20:00,23.74,23.74,23.73,23.74,3000.0,18.4287,18.4287,18.4209,18.4287,3000.0
2009-12-23 14:25:00,23.74,23.74,23.72,23.72,6000.0,18.4287,18.4287,18.4132,18.4132,6000.0
2009-12-23 14:30:00,23.72,23.75,23.72,23.74,15800.0,18.4132,18.4364,18.4132,18.4287,15800.0
2009-12-23 14:35:00,23.73,23.75,23.71,23.75,20400.0,18.4209,18.4364,18.4054,18.4364,20400.0
2009-12-23 14:40:00,23.75,23.76,23.74,23.76,9100.0,18.4364,18.4442,18.4287,18.4442,9100.0
2009-12-23 14:45:00,23.76,23.78,23.75,23.78,11000.0,18.4442,18.4597,18.4364,18.4597,11000.0
2009-12-23 14:50:00,23.78,23.78,23.77,23.78,5200.0,18.4597,18.4597,18.452,18.4597,5200.0
2009-12-23 14:55:00,23.78,23.78,23.75,23.76,40700.0,18.4597,18.4597,18.4364,18.4442,40700.0
2009-12-23 15:00:00,23.77,23.79,23.76,23.78,17200.0,18.452,18.4675,18.4442,18.4597,17200.0
2009-12-23 15:05:00,23.76,23.77,23.75,23.75,4500.0,18.4442,18.452,18.4364,18.4364,4500.0
2009-12-23 15:10:00,23.75,23.76,23.73,23.74,11300.0,18.4364,18.4442,18.4209,18.4287,11300.0
2009-12-23 15:15:00,23.73,23.75,23.72,23.75,13000.0,18.4209,18.4364,18.4132,18.4364,13000.0
2009-12-23 15:20:00,23.74,23.76,23.74,23.76,7700.0,18.4287,18.4442,18.4287,18.4442,7700.0
2009-12-23 15:25:00,23.76,23.76,23.75,23.76,5800.0,18.4442,18.4442,18.4364,18.4442,5800.0
2009-12-23 15:30:00,23.76,23.76,23.74,23.74,11200.0,18.4442,18.4442,18.4287,18.4287,11200.0
2009-12-23 15:35:00,23.74,23.75,23.74,23.75,6600.0,18.4287,18.4364,18.4287,18.4364,6600.0
2009-12-23 15:40:00,23.74,23.75,23.74,23.75,14300.0,18.4287,18.4364,18.4287,18.4364,14300.0
2009-12-23 15:45:00,23.74,23.75,23.74,23.74,13500.0,18.4287,18.4364,18.4287,18.4287,13500.0
2009-12-23 15:50:00,23.74,23.75,23.72,23.74,33700.0,18.4287,18.4364,18.4132,18.4287,33700.0
2009-12-23 15:55:00,23.73,23.74,23.72,23.73,70300.0,18.4209,18.4287,18.4132,18.4209,70300.0
2009-12-24 09:30:00,23.79,23.92,23.75,23.8,17400.0,18.4675,18.5684,18.4364,18.4753,17400.0
2009-12-24 09:35:00,23.8,23.9,23.8,23.89,11600.0,18.4753,18.5529,18.4753,18.5451,11600.0
2009-12-24 09:40:00,23.89,23.95,23.89,23.95,8400.0,18.5451,18.5917,18.5451,18.5917,8400.0
2009-12-24 09:45:00,23.96,23.96,23.9,23.9,11700.0,18.5995,18.5995,18.5529,18.5529,11700.0
2009-12-24 09:50:00,23.9,23.93,23.89,23.93,8700.0,18.5529,18.5762,18.5451,18.5762,8700.0
2009-12-24 09:55:00,23.93,23.98,23.93,23.97,12700.0,18.5762,18.615,18.5762,18.6072,12700.0
2009-12-24 10:00:00,23.97,23.99,23.96,23.99,14200.0,18.6072,18.6228,18.5995,18.6228,14200.0
2009-12-24 10:05:00,23.98,23.98,23.97,23.97,6600.0,18.615,18.615,18.6072,18.6072,6600.0
2009-12-24 10:10:00,23.97,23.98,23.96,23.97,7600.0,18.6072,18.615,18.5995,18.6072,7600.0
2009-12-24 10:15:00,23.98,24.0,23.98,23.99,9200.0,18.615,18.6305,18.615,18.6228,9200.0
2009-12-24 10:20:00,23.99,24.0,23.97,23.97,8600.0,18.6228,18.6305,18.6072,18.6072,8600.0
2009-12-24 10:25:00,23.98,23.99,23.97,23.99,8000.0,18.615,18.6228,18.6072,18.6228,8000.0
2009-12-24 10:30:00,23.98,23.99,23.93,23.96,19600.0,18.615,18.6228,18.5762,18.5995,19600.0
2009-12-24 10:35:00,23.96,23.96,23.94,23.94,4100.0,18.5995,18.5995,18.5839,18.5839,4100.0
2009-12-24 10:40:00,23.94,23.96,23.91,23.91,11700.0,18.5839,18.5995,18.5607,18.5607,11700.0
2009-12-24 10:45:00,23.92,23.96,23.92,23.96,8800.0,18.5684,18.5995,18.5684,18.5995,8800.0
2009-12-24 10:50:00,23.96,23.96,23.89,23.94,35600.0,18.5995,18.5995,18.5451,18.5839,35600.0
2009-12-24 10:55:00,23.94,23.94,23.89,23.94,16400.0,18.5839,18.5839,18.5451,18.5839,16400.0
2009-12-24 11:00:00,23.94,23.94,23.87,23.91,26000.0,18.5839,18.5839,18.5296,18.5607,26000.0
2009-12-24 11:05:00,23.91,23.91,23.9,23.91,3800.0,18.5607,18.5607,18.5529,18.5607,3800.0
2009-12-24 11:10:00,23.91,23.91,23.89,23.89,7100.0,18.5607,18.5607,18.5451,18.5451,7100.0
2009-12-24 11:15:00,23.9,23.9,23.89,23.9,2200.0,18.5529,18.5529,18.5451,18.5529,2200.0
2009-12-24 11:20:00,23.89,23.9,23.89,23.9,2100.0,18.5451,18.5529,18.5451,18.5529,2100.0
2009-12-24 11:25:00,23.89,23.9,23.89,23.9,5800.0,18.5451,18.5529,18.5451,18.5529,5800.0
2009-12-24 11:30:00,23.89,23.9,23.89,23.9,4100.0,18.5451,18.5529,18.5451,18.5529,4100.0
2009-12-24 11:35:00,23.89,23.9,23.89,23.89,6600.0,18.5451,18.5529,18.5451,18.5451,6600.0
2009-12-24 11:40:00,23.89,23.9,23.89,23.9,3400.0,18.5451,18.5529,18.5451,18.5529,3400.0
2009-12-24 11:45:00,23.9,23.93,23.9,23.93,14600.0,18.5529,18.5762,18.5529,18.5762,14600.0
2009-12-24 11:50:00,23.93,23.93,23.92,23.93,800.0,18.5762,18.5762,18.5684,18.5762,800.0
2009-12-24 11:55:00,23.93,23.93,23.92,23.93,2800.0,18.5762,18.5762,18.5684,18.5762,2800.0
2009-12-24 12:00:00,23.93,23.94,23.92,23.92,11600.0,18.5762,18.5839,18.5684,18.5684,11600.0
2009-12-24 12:05:00,23.92,23.93,23.92,23.93,1600.0,18.5684,18.5762,18.5684,18.5762,1600.0
2009-12-24 12:10:00,23.92,23.93,23.92,23.93,1700.0,18.5684,18.5762,18.5684,18.5762,1700.0
2009-12-24 12:15:00,23.92,23.93,23.92,23.93,2000.0,18.5684,18.5762,18.5684,18.5762,2000.0
2009-12-24 12:20:00,23.93,23.93,23.92,23.93,8500.0,18.5762,18.5762,18.5684,18.5762,8500.0
2009-12-24 12:25:00,23.93,23.93,23.92,23.93,3400.0,18.5762,18.5762,18.5684,18.5762,3400.0
2009-12-24 12:30:00,23.93,23.93,23.92,23.92,1300.0,18.5762,18.5762,18.5684,18.5684,1300.0
2009-12-24 12:35:00,23.92,23.95,23.92,23.94,22900.0,18.5684,18.5917,18.5684,18.5839,22900.0
2009-12-24 12:40:00,23.94,23.95,23.93,23.94,16400.0,18.5839,18.5917,18.5762,18.5839,16400.0
2009-12-24 12:45:00,23.95,23.95,23.94,23.95,8400.0,18.5917,18.5917,18.5839,18.5917,8400.0
2009-12-24 12:50:00,23.95,23.98,23.94,23.98,16600.0,18.5917,18.615,18.5839,18.615,16600.0
2009-12-24 12:55:00,23.98,23.98,23.95,23.96,37100.0,18.615,18.615,18.5917,18.5995,37100.0
2009-12-28 09:30:00,23.93,23.96,23.81,23.89,15300.0,18.5762,18.5995,18.483,18.5451,15300.0
2009-12-28 09:35:00,23.89,23.95,23.88,23.88,10700.0,18.5451,18.5917,18.5374,18.5374,10700.0
2009-12-28 09:40:00,23.88,23.9,23.86,23.86,12000.0,18.5374,18.5529,18.5218,18.5218,12000.0
2009-12-28 09:45:00,23.87,23.89,23.87,23.88,13500.0,18.5296,18.5451,18.5296,18.5374,13500.0
2009-12-28 09:50:00,23.89,23.89,23.88,23.89,8500.0,18.5451,18.5451,18.5374,18.5451,8500.0
2009-12-28 09:55:00,23.89,23.89,23.86,23.87,7800.0,18.5451,18.5451,18.5218,18.5296,7800.0
2009-12-28 10:00:00,23.88,23.88,23.85,23.85,9400.0,18.5374,18.5374,18.5141,18.5141,9400.0
2009-12-28 10:05:00,23.85,23.85,23.82,23.82,9400.0,18.5141,18.5141,18.4908,18.4908,9400.0
2009-12-28 10:10:00,23.82,23.82,23.78,23.78,10800.0,18.4908,18.4908,18.4597,18.4597,10800.0
2009-12-28 10:15:00,23.77,23.78,23.73,23.77,32100.0,18.452,18.4597,18.4209,18.452,32100.0
2009-12-28 10:20:00,23.77,23.77,23.75,23.75,8500.0,18.452,18.452,18.4364,18.4364,8500.0
2009-12-28 10:25:00,23.76,23.79,23.75,23.79,12800.0,18.4442,18.4675,18.4364,18.4675,12800.0
2009-12-28 10:30:00,23.78,23.79,23.77,23.77,9500.0,18.4597,18.4675,18.452,18.452,9500.0
2009-12-28 10:35:00,23.77,23.77,23.75,23.76,13600.0,18.452,18.452,18.4364,18.4442,13600.0
2009-12-28 10:40:00,23.76,23.77,23.75,23.75,7100.0,18.4442,18.452,18.4364,18.4364,7100.0
2009-12-28 10:45:00,23.75,23.75,23.75,23.75,7200.0,18.4364,18.4364,18.4364,18.4364,7200.0
2009-12-28 10:50:00,23.75,23.76,23.74,23.74,9300.0,18.4364,18.4442,18.4287,18.4287,9300.0
2009-12-28 10:55:00,23.74,23.75,23.74,23.74,6500.0,18.4287,18.4364,18.4287,18.4287,6500.0
2009-12-28 11:00:00,23.74,23.75,23.74,23.74,5400.0,18.4287,18.4364,18.4287,18.4287,5400.0
2009-12-28 11:05:00,23.75,23.75,23.74,23.74,3600.0,18.4364,18.4364,18.4287,18.4287,3600.0
2009-12-28 11:10:00,23.75,23.75,23.74,23.75,7200.0,18.4364,18.4364,18.4287,18.4364,7200.0
2009-12-28 11:15:00,23.75,23.75,23.74,23.74,16000.0,18.4364,18.4364,18.4287,18.4287,16000.0
2009-12-28 11:20:00,23.75,23.75,23.74,23.74,5600.0,18.4364,18.4364,18.4287,18.4287,5600.0
2009-12-28 11:25:00,23.74,23.75,23.74,23.74,5400.0,18.4287,18.4364,18.4287,18.4287,5400.0
2009-12-28 11:30:00,23.74,23.75,23.74,23.74,11900.0,18.4287,18.4364,18.4287,18.4287,11900.0
2009-12-28 11:35:00,23.74,23.75,23.74,23.74,6800.0,18.4287,18.4364,18.4287,18.4287,6800.0
2009-12-28 11:40:00,23.74,23.75,23.72,23.73,20300.0,18.4287,18.4364,18.4132,18.4209,20300.0
2009-12-28 11:45:00,23.73,23.74,23.72,23.73,19300.0,18.4209,18.4287,18.4132,18.4209,19300.0
2009-12-28 11:50:00,23.74,23.74,23.73,23.74,3900.0,18.4287,18.4287,18.4209,18.4287,3900.0
2009-12-28 11:55:00,23.73,23.74,23.73,23.73,6900.0,18.4209,18.4287,18.4209,18.4209,6900.0
2009-12-28 12:00:00,23.74,23.74,23.73,23.74,6600.0,18.4287,18.4287,18.4209,18.4287,6600.0
2009-12-28 12:05:00,23.73,23.74,23.71,23.72,15700.0,18.4209,18.4287,18.4054,18.4132,15700.0
2009-12-28 12:10:00,23.72,23.72,23.71,23.71,5300.0,18.4132,18.4132,18.4054,18.4054,5300.0
2009-12-28 12:15:00,23.72,23.72,23.71,23.72,14400.0,18.4132,18.4132,18.4054,18.4132,14400.0
2009-12-28 12:20:00,23.71,23.72,23.71,23.72,7600.0,18.4054,18.4132,18.4054,18.4132,7600.0
2009-12-28 12:25:00,23.72,23.72,23.71,23.72,8200.0,18.4132,18.4132,18.4054,18.4132,8200.0
2009-12-28 12:30:00,23.72,23.72,23.71,23.71,6100.0,18.4132,18.4132,18.4054,18.4054,6100.0
2009-12-28 12:35:00,23.71,23.72,23.71,23.71,4100.0,18.4054,18.4132,18.4054,18.4054,4100.0
2009-12-28 12:40:00,23.71,23.72,23.71,23.72,5300.0,18.4054,18.4132,18.4054,18.4132,5300.0
2009-12-28 12:45:00,23.72,23.72,23.71,23.72,4400.0,18.4132,18.4132,18.4054,18.4132,4400.0
2009-12-28 12:50:00,23.71,23.72,23.71,23.72,6900.0,18.4054,18.4132,18.4054,18.4132,6900.0
2009-12-28 12:55:00,23.72,23.73,23.71,23.73,11600.0,18.4132,18.4209,18.4054,18.4209,11600.0
2009-12-28 13:00:00,23.73,23.73,23.72,23.72,7300.0,18.4209,18.4209,18.4132,18.4132,7300.0
2009-12-28 13:05:00,23.73,23.75,23.73,23.75,9700.0,18.4209,18.4364,18.4209,18.4364,9700.0
2009-12-28 13:10:00,23.75,23.76,23.74,23.75,22800.0,18.4364,18.4442,18.4287,18.4364,22800.0
2009-12-28 13:15:00,23.75,23.76,23.74,23.74,9000.0,18.4364,18.4442,18.4287,18.4287,9000.0
2009-12-28 13:20:00,23.75,23.75,23.74,23.75,2800.0,18.4364,18.4364,18.4287,18.4364,2800.0
2009-12-28 13:25:00,23.74,23.75,23.74,23.74,4300.0,18.4287,18.4364,18.4287,18.4287,4300.0
2009-12-28 13:30:00,23.75,23.76,23.74,23.75,16000.0,18.4364,18.4442,18.4287,18.4364,16000.0
2009-12-28 13:35:00,23.75,23.77,23.75,23.77,5700.0,18.4364,18.452,18.4364,18.452,5700.0
2009-12-28 13:40:00,23.76,23.79,23.76,23.78,10900.0,18.4442,18.4675,18.4442,18.4597,10900.0
2009-12-28 13:45:00,23.78,23.79,23.77,23.77,8800.0,18.4597,18.4675,18.452,18.452,8800.0
2009-12-28 13:50:00,23.77,23.78,23.77,23.78,7500.0,18.452,18.4597,18.452,18.4597,7500.0
2009-12-28 13:55:00,23.78,23.78,23.75,23.76,20800.0,18.4597,18.4597,18.4364,18.4442,20800.0
2009-12-28 14:00:00,23.75,23.76,23.75,23.75,10900.0,18.4364,18.4442,18.4364,18.4364,10900.0
2009-12-28 14:05:00,23.75,23.76,23.75,23.75,4600.0,18.4364,18.4442,18.4364,18.4364,4600.0
2009-12-28 14:10:00,23.75,23.76,23.75,23.76,7300.0,18.4364,18.4442,18.4364,18.4442,7300.0
2009-12-28 14:15:00,23.75,23.76,23.75,23.75,26400.0,18.4364,18.4442,18.4364,18.4364,26400.0
2009-12-28 14:20:00,23.75,23.76,23.74,23.75,13600.0,18.4364,18.4442,18.4287,18.4364,13600.0
2009-12-28 14:25:00,23.75,23.75,23.73,23.74,18200.0,18.4364,18.4364,18.4209,18.4287,18200.0
2009-12-28 14:30:00,23.74,23.75,23.74,23.74,5800.0,18.4287,18.4364,18.4287,18.4287,5800.0
2009-12-28 14:35:00,23.75,23.75,23.73,23.73,5700.0,18.4364,18.4364,18.4209,18.4209,5700.0
2009-12-28 14:40:00,23.74,23.74,23.72,23.72,6000.0,18.4287,18.4287,18.4132,18.4132,6000.0
2009-12-28 14:45:00,23.73,23.78,23.73,23.77,27300.0,18.4209,18.4597,18.4209,18.452,27300.0
2009-12-28 14:50:00,23.77,23.78,23.77,23.77,5800.0,18.452,18.4597,18.452,18.452,5800.0
2009-12-28 14:55:00,23.77,23.77,23.75,23.75,14500.0,18.452,18.452,18.4364,18.4364,14500.0
2009-12-28 15:00:00,23.75,23.76,23.74,23.74,10500.0,18.4364,18.4442,18.4287,18.4287,10500.0
2009-12-28 15:05:00,23.73,23.76,23.73,23.75,18000.0,18.4209,18.4442,18.4209,18.4364,18000.0
2009-12-28 15:10:00,23.76,23.76,23.73,23.74,16500.0,18.4442,18.4442,18.4209,18.4287,16500.0
2009-12-28 15:15:00,23.74,23.75,23.74,23.74,7000.0,18.4287,18.4364,18.4287,18.4287,7000.0
2009-12-28 15:20:00,23.75,23.75,23.73,23.73,13600.0,18.4364,18.4364,18.4209,18.4209,13600.0
2009-12-28 15:25:00,23.74,23.74,23.73,23.74,13900.0,18.4287,18.4287,18.4209,18.4287,13900.0
2009-12-28 15:30:00,23.74,23.74,23.73,23.74,11500.0,18.4287,18.4287,18.4209,18.4287,11500.0
2009-12-28 15:35:00,23.73,23.75,23.72,23.74,42700.0,18.4209,18.4364,18.4132,18.4287,42700.0
2009-12-28 15:40:00,23.74,23.75,23.69,23.69,56300.0,18.4287,18.4364,18.3899,18.3899,56300.0
2009-12-28 15:45:00,23.69,23.72,23.69,23.71,37800.0,18.3899,18.4132,18.3899,18.4054,37800.0
2009-12-28 15:50:00,23.71,23.72,23.7,23.72,46200.0,18.4054,18.4132,18.3976,18.4132,46200.0
2009-12-28 15:55:00,23.72,23.73,23.71,23.73,172800.0,18.4132,18.4209,18.4054,18.4209,172800.0
2009-12-29 09:30:00,23.75,23.94,23.74,23.76,11700.0,18.4364,18.5839,18.4287,18.4442,11700.0
2009-12-29 09:35:00,23.76,23.78,23.7,23.78,7200.0,18.4442,18.4597,18.3976,18.4597,7200.0
2009-12-29 09:40:00,23.78,23.8,23.74,23.74,10600.0,18.4597,18.4753,18.4287,18.4287,10600.0
2009-12-29 09:45:00,23.75,23.75,23.74,23.74,2500.0,18.4364,18.4364,18.4287,18.4287,2500.0
2009-12-29 09:50:00,23.74,23.74,23.71,23.71,5300.0,18.4287,18.4287,18.4054,18.4054,5300.0
2009-12-29 09:55:00,23.71,23.72,23.7,23.71,7500.0,18.4054,18.4132,18.3976,18.4054,7500.0
2009-12-29 10:00:00,23.7,23.71,23.69,23.7,2500.0,18.3976,18.4054,18.3899,18.3976,2500.0
2009-12-29 10:05:00,23.69,23.7,23.69,23.69,2400.0,18.3899,18.3976,18.3899,18.3899,2400.0
2009-12-29 10:10:00,23.7,23.72,23.7,23.7,12300.0,18.3976,18.4132,18.3976,18.3976,12300.0
2009-12-29 10:15:00,23.71,23.72,23.7,23.72,8600.0,18.4054,18.4132,18.3976,18.4132,8600.0
2009-12-29 10:20:00,23.73,23.73,23.72,23.72,5000.0,18.4209,18.4209,18.4132,18.4132,5000.0
2009-12-29 10:25:00,23.73,23.73,23.72,23.72,11400.0,18.4209,18.4209,18.4132,18.4132,11400.0
2009-12-29 10:30:00,23.73,23.73,23.72,23.72,5400.0,18.4209,18.4209,18.4132,18.4132,5400.0
2009-12-29 10:35:00,23.73,23.73,23.71,23.71,12700.0,18.4209,18.4209,18.4054,18.4054,12700.0
2009-12-29 10:40:00,23.71,23.74,23.7,23.73,8300.0,18.4054,18.4287,18.3976,18.4209,8300.0
2009-12-29 10:45:00,23.74,23.74,23.72,23.72,3800.0,18.4287,18.4287,18.4132,18.4132,3800.0
2009-12-29 10:50:00,23.72,23.73,23.71,23.71,3900.0,18.4132,18.4209,18.4054,18.4054,3900.0
2009-12-29 10:55:00,23.71,23.72,23.71,23.71,2000.0,18.4054,18.4132,18.4054,18.4054,2000.0
2009-12-29 11:00:00,23.71,23.72,23.7,23.71,13700.0,18.4054,18.4132,18.3976,18.4054,13700.0
2009-12-29 11:05:00,23.71,23.72,23.7,23.7,6200.0,18.4054,18.4132,18.3976,18.3976,6200.0
2009-12-29 11:10:00,23.71,23.71,23.7,23.7,2200.0,18.4054,18.4054,18.3976,18.3976,2200.0
2009-12-29 11:15:00,23.7,23.71,23.7,23.71,3400.0,18.3976,18.4054,18.3976,18.4054,3400.0
2009-12-29 11:20:00,23.71,23.71,23.7,23.7,9900.0,18.4054,18.4054,18.3976,18.3976,9900.0
2009-12-29 11:25:00,23.7,23.71,23.7,23.71,5700.0,18.3976,18.4054,18.3976,18.4054,5700.0
2009-12-29 11:30:00,23.71,23.71,23.7,23.7,12200.0,18.4054,18.4054,18.3976,18.3976,12200.0
2009-12-29 11:35:00,23.7,23.71,23.7,23.7,7800.0,18.3976,18.4054,18.3976,18.3976,7800.0
2009-12-29 11:40:00,23.71,23.71,23.7,23.7,9200.0,18.4054,18.4054,18.3976,18.3976,9200.0
2009-12-29 11:45:00,23.71,23.71,23.7,23.7,6500.0,18.4054,18.4054,18.3976,18.3976,6500.0
2009-12-29 11:50:00,23.7,23.71,23.7,23.7,4300.0,18.3976,18.4054,18.3976,18.3976,4300.0
2009-12-29 11:55:00,23.71,23.71,23.7,23.7,3200.0,18.4054,18.4054,18.3976,18.3976,3200.0
2009-12-29 12:00:00,23.71,23.71,23.7,23.7,3900.0,18.4054,18.4054,18.3976,18.3976,3900.0
2009-12-29 12:05:00,23.7,23.71,23.7,23.7,1500.0,18.3976,18.4054,18.3976,18.3976,1500.0
2009-12-29 12:10:00,23.7,23.71,23.7,23.71,2600.0,18.3976,18.4054,18.3976,18.4054,2600.0
2009-12-29 12:15:00,23.71,23.71,23.7,23.7,1400.0,18.4054,18.4054,18.3976,18.3976,1400.0
2009-12-29 12:20:00,23.71,23.71,23.7,23.7,1700.0,18.4054,18.4054,18.3976,18.3976,1700.0
2009-12-29 12:25:00,23.7,23.71,23.7,23.71,4600.0,18.3976,18.4054,18.3976,18.4054,4600.0
2009-12-29 12:30:00,23.71,23.71,23.7,23.7,3300.0,18.4054,18.4054,18.3976,18.3976,3300.0
2009-12-29 12:35:00,23.71,23.71,23.7,23.71,5800.0,18.4054,18.4054,18.3976,18.4054,5800.0
2009-12-29 12:40:00,23.7,23.73,23.7,23.73,16200.0,18.3976,18.4209,18.3976,18.4209,16200.0
2009-12-29 12:45:00,23.74,23.74,23.73,23.74,13300.0,18.4287,18.4287,18.4209,18.4287,13300.0
2009-12-29 12:50:00,23.73,23.74,23.73,23.73,2500.0,18.4209,18.4287,18.4209,18.4209,2500.0
2009-12-29 12:55:00,23.73,23.74,23.72,23.72,8800.0,18.4209,18.4287,18.4132,18.4132,8800.0
2009-12-29 13:00:00,23.72,23.73,23.72,23.73,1200.0,18.4132,18.4209,18.4132,18.4209,1200.0
2009-12-29 13:05:00,23.73,23.73,23.72,23.72,2600.0,18.4209,18.4209,18.4132,18.4132,2600.0
2009-12-29 13:10:00,23.72,23.73,23.71,23.72,10400.0,18.4132,18.4209,18.4054,18.4132,10400.0
2009-12-29 13:15:00,23.72,23.72,23.71,23.71,1500.0,18.4132,18.4132,18.4054,18.4054,1500.0
2009-12-29 13:20:00,23.72,23.72,23.7,23.71,11100.0,18.4132,18.4132,18.3976,18.4054,11100.0
2009-12-29 13:25:00,23.71,23.71,23.69,23.7,11200.0,18.4054,18.4054,18.3899,18.3976,11200.0
2009-12-29 13:30:00,23.7,23.7,23.69,23.69,12600.0,18.3976,18.3976,18.3899,18.3899,12600.0
2009-12-29 13:35:00,23.69,23.69,23.68,23.68,2200.0,18.3899,18.3899,18.3821,18.3821,2200.0
2009-12-29 13:40:00,23.68,23.69,23.68,23.68,2700.0,18.3821,18.3899,18.3821,18.3821,2700.0
2009-12-29 13:45:00,23.69,23.69,23.68,23.68,9100.0,18.3899,18.3899,18.3821,18.3821,9100.0
2009-12-29 13:50:00,23.69,23.69,23.68,23.69,1200.0,18.3899,18.3899,18.3821,18.3899,1200.0
2009-12-29 13:55:00,23.68,23.69,23.68,23.68,1900.0,18.3821,18.3899,18.3821,18.3821,1900.0
2009-12-29 14:00:00,23.69,23.69,23.68,23.68,5300.0,18.3899,18.3899,18.3821,18.3821,5300.0
2009-12-29 14:05:00,23.68,23.69,23.67,23.68,8800.0,18.3821,18.3899,18.3743,18.3821,8800.0
2009-12-29 14:10:00,23.68,23.68,23.67,23.68,2900.0,18.3821,18.3821,18.3743,18.3821,2900.0
2009-12-29 14:15:00,23.67,23.68,23.67,23.68,5300.0,18.3743,18.3821,18.3743,18.3821,5300.0
2009-12-29 14:20:00,23.68,23.69,23.68,23.68,3800.0,18.3821,18.3899,18.3821,18.3821,3800.0
2009-12-29 14:25:00,23.68,23.69,23.68,23.69,11400.0,18.3821,18.3899,18.3821,18.3899,11400.0
2009-12-29 14:30:00,23.69,23.7,23.69,23.69,8900.0,18.3899,18.3976,18.3899,18.3899,8900.0
2009-12-29 14:35:00,23.7,23.7,23.69,23.69,1500.0,18.3976,18.3976,18.3899,18.3899,1500.0
2009-12-29 14:40:00,23.7,23.7,23.69,23.7,1900.0,18.3976,18.3976,18.3899,18.3976,1900.0
2009-12-29 14:45:00,23.7,23.7,23.69,23.69,2800.0,18.3976,18.3976,18.3899,18.3899,2800.0
2009-12-29 14:50:00,23.69,23.7,23.69,23.69,6500.0,18.3899,18.3976,18.3899,18.3899,6500.0
2009-12-29 14:55:00,23.7,23.7,23.69,23.69,6600.0,18.3976,18.3976,18.3899,18.3899,6600.0
2009-12-29 15:00:00,23.69,23.7,23.69,23.69,17000.0,18.3899,18.3976,18.3899,18.3899,17000.0
2009-12-29 15:05:00,23.69,23.7,23.68,23.68,17000.0,18.3899,18.3976,18.3821,18.3821,17000.0
2009-12-29 15:10:00,23.68,23.69,23.68,23.68,2800.0,18.3821,18.3899,18.3821,18.3821,2800.0
2009-12-29 15:15:00,23.68,23.69,23.68,23.68,6800.0,18.3821,18.3899,18.3821,18.3821,6800.0
2009-12-29 15:20:00,23.68,23.69,23.68,23.68,29000.0,18.3821,18.3899,18.3821,18.3821,29000.0
2009-12-29 15:25:00,23.69,23.69,23.66,23.67,52700.0,18.3899,18.3899,18.3666,18.3743,52700.0
2009-12-29 15:30:00,23.67,23.69,23.65,23.66,59600.0,18.3743,18.3899,18.3588,18.3666,59600.0
2009-12-29 15:35:00,23.66,23.66,23.65,23.65,10000.0,18.3666,18.3666,18.3588,18.3588,10000.0
2009-12-29 15:40:00,23.66,23.67,23.65,23.66,16300.0,18.3666,18.3743,18.3588,18.3666,16300.0
2009-12-29 15:45:00,23.66,23.68,23.66,23.67,20200.0,18.3666,18.3821,18.3666,18.3743,20200.0
2009-12-29 15:50:00,23.68,23.68,23.64,23.65,23700.0,18.3821,18.3821,18.3511,18.3588,23700.0
2009-12-29 15:55:00,23.65,23.66,23.63,23.63,43900.0,18.3588,18.3666,18.3433,18.3433,43900.0
2009-12-30 09:30:00,23.62,23.65,23.56,23.6,17300.0,18.3355,18.3588,18.289,18.32,17300.0
2009-12-30 09:35:00,23.6,23.65,23.54,23.57,14500.0,18.32,18.3588,18.2734,18.2967,14500.0
2009-12-30 09:40:00,23.59,23.7,23.59,23.6,25200.0,18.3122,18.3976,18.3122,18.32,25200.0
2009-12-30 09:45:00,23.6,23.69,23.6,23.63,27800.0,18.32,18.3899,18.32,18.3433,27800.0
2009-12-30 09:50:00,23.64,23.67,23.63,23.65,12300.0,18.3511,18.3743,18.3433,18.3588,12300.0
2009-12-30 09:55:00,23.65,23.7,23.65,23.67,10700.0,18.3588,18.3976,18.3588,18.3743,10700.0
2009-12-30 10:00:00,23.67,23.76,23.65,23.73,170400.0,18.3743,18.4442,18.3588,18.4209,170400.0
2009-12-30 10:05:00,23.75,23.75,23.68,23.7,63000.0,18.4364,18.4364,18.3821,18.3976,63000.0
2009-12-30 10:10:00,23.7,23.72,23.63,23.65,18600.0,18.3976,18.4132,18.3433,18.3588,18600.0
2009-12-30 10:15:00,23.64,23.67,23.63,23.64,21800.0,18.3511,18.3743,18.3433,18.3511,21800.0
2009-12-30 10:20:00,23.64,23.64,23.62,23.62,12700.0,18.3511,18.3511,18.3355,18.3355,12700.0
2009-12-30 10:25:00,23.61,23.62,23.6,23.61,22200.0,18.3278,18.3355,18.32,18.3278,22200.0
2009-12-30 10:30:00,23.6,23.61,23.6,23.61,2500.0,18.32,18.3278,18.32,18.3278,2500.0
2009-12-30 10:35:00,23.61,23.61,23.56,23.56,10700.0,18.3278,18.3278,18.289,18.289,10700.0
2009-12-30 10:40:00,23.57,23.57,23.55,23.56,4100.0,18.2967,18.2967,18.2812,18.289,4100.0
2009-12-30 10:45:00,23.56,23.6,23.56,23.56,20800.0,18.289,18.32,18.289,18.289,20800.0
2009-12-30 10:50:00,23.56,23.59,23.56,23.58,8500.0,18.289,18.3122,18.289,18.3045,8500.0
2009-12-30 10:55:00,23.58,23.59,23.57,23.59,5400.0,18.3045,18.3122,18.2967,18.3122,5400.0
2009-12-30 11:00:00,23.6,23.61,23.57,23.58,19600.0,18.32,18.3278,18.2967,18.3045,19600.0
2009-12-30 11:05:00,23.57,23.59,23.56,23.57,16400.0,18.2967,18.3122,18.289,18.2967,16400.0
2009-12-30 11:10:00,23.57,23.57,23.56,23.57,3900.0,18.2967,18.2967,18.289,18.2967,3900.0
2009-12-30 11:15:00,23.57,23.57,23.56,23.57,3800.0,18.2967,18.2967,18.289,18.2967,3800.0
2009-12-30 11:20:00,23.57,23.57,23.56,23.57,3600.0,18.2967,18.2967,18.289,18.2967,3600.0
2009-12-30 11:25:00,23.56,23.57,23.55,23.55,9500.0,18.289,18.2967,18.2812,18.2812,9500.0
2009-12-30 11:30:00,23.54,23.55,23.54,23.55,2700.0,18.2734,18.2812,18.2734,18.2812,2700.0
2009-12-30 11:35:00,23.54,23.58,23.54,23.57,15600.0,18.2734,18.3045,18.2734,18.2967,15600.0
2009-12-30 11:40:00,23.58,23.59,23.57,23.59,6700.0,18.3045,18.3122,18.2967,18.3122,6700.0
2009-12-30 11:45:00,23.59,23.65,23.58,23.63,26200.0,18.3122,18.3588,18.3045,18.3433,26200.0
2009-12-30 11:50:00,23.63,23.63,23.62,23.62,3000.0,18.3433,18.3433,18.3355,18.3355,3000.0
2009-12-30 11:55:00,23.63,23.63,23.59,23.59,10400.0,18.3433,18.3433,18.3122,18.3122,10400.0
2009-12-30 12:00:00,23.59,23.6,23.59,23.59,3800.0,18.3122,18.32,18.3122,18.3122,3800.0
2009-12-30 12:05:00,23.59,23.59,23.58,23.58,12500.0,18.3122,18.3122,18.3045,18.3045,12500.0
2009-12-30 12:10:00,23.58,23.59,23.57,23.57,15500.0,18.3045,18.3122,18.2967,18.2967,15500.0
2009-12-30 12:15:00,23.58,23.58,23.57,23.57,4800.0,18.3045,18.3045,18.2967,18.2967,4800.0
2009-12-30 12:20:00,23.58,23.59,23.58,23.58,15400.0,18.3045,18.3122,18.3045,18.3045,15400.0
2009-12-30 12:25:00,23.59,23.6,23.58,23.6,8400.0,18.3122,18.32,18.3045,18.32,8400.0
2009-12-30 12:30:00,23.6,23.6,23.59,23.59,7000.0,18.32,18.32,18.3122,18.3122,7000.0
2009-12-30 12:35:00,23.6,23.6,23.59,23.6,9800.0,18.32,18.32,18.3122,18.32,9800.0
2009-12-30 12:40:00,23.6,23.62,23.59,23.62,9300.0,18.32,18.3355,18.3122,18.3355,9300.0
2009-12-30 12:45:00,23.62,23.64,23.62,23.64,16800.0,18.3355,18.3511,18.3355,18.3511,16800.0
2009-12-30 12:50:00,23.63,23.64,23.63,23.63,2200.0,18.3433,18.3511,18.3433,18.3433,2200.0
2009-12-30 12:55:00,23.63,23.64,23.63,23.63,2100.0,18.3433,18.3511,18.3433,18.3433,2100.0
2009-12-30 13:00:00,23.64,23.64,23.62,23.63,21100.0,18.3511,18.3511,18.3355,18.3433,21100.0
2009-12-30 13:05:00,23.62,23.63,23.61,23.61,6000.0,18.3355,18.3433,18.3278,18.3278,6000.0
2009-12-30 13:10:00,23.62,23.62,23.6,23.6,10300.0,18.3355,18.3355,18.32,18.32,10300.0
2009-12-30 13:15:00,23.6,23.6,23.6,23.6,3300.0,18.32,18.32,18.32,18.32,3300.0
2009-12-30 13:20:00,23.6,23.61,23.6,23.61,1400.0,18.32,18.3278,18.32,18.3278,1400.0
2009-12-30 13:25:00,23.6,23.6,23.57,23.58,16800.0,18.32,18.32,18.2967,18.3045,16800.0
2009-12-30 13:30:00,23.58,23.58,23.58,23.58,6000.0,18.3045,18.3045,18.3045,18.3045,6000.0
2009-12-30 13:35:00,23.59,23.59,23.58,23.58,2900.0,18.3122,18.3122,18.3045,18.3045,2900.0
2009-12-30 13:40:00,23.59,23.59,23.58,23.59,2500.0,18.3122,18.3122,18.3045,18.3122,2500.0
2009-12-30 13:45:00,23.58,23.59,23.58,23.59,3700.0,18.3045,18.3122,18.3045,18.3122,3700.0
2009-12-30 13:50:00,23.59,23.59,23.58,23.58,6100.0,18.3122,18.3122,18.3045,18.3045,6100.0
2009-12-30 13:55:00,23.58,23.58,23.55,23.58,28600.0,18.3045,18.3045,18.2812,18.3045,28600.0
2009-12-30 14:00:00,23.58,23.58,23.55,23.55,17300.0,18.3045,18.3045,18.2812,18.2812,17300.0
2009-12-30 14:05:00,23.56,23.56,23.55,23.55,2600.0,18.289,18.289,18.2812,18.2812,2600.0
2009-12-30 14:10:00,23.56,23.56,23.55,23.55,2900.0,18.289,18.289,18.2812,18.2812,2900.0
2009-12-30 14:15:00,23.56,23.56,23.54,23.55,11700.0,18.289,18.289,18.2734,18.2812,11700.0
2009-12-30 14:20:00,23.54,23.55,23.54,23.55,6000.0,18.2734,18.2812,18.2734,18.2812,6000.0
2009-12-30 14:25:00,23.54,23.55,23.53,23.53,22000.0,18.2734,18.2812,18.2657,18.2657,22000.0
2009-12-30 14:30:00,23.53,23.54,23.53,23.53,8000.0,18.2657,18.2734,18.2657,18.2657,8000.0
2009-12-30 14:35:00,23.53,23.54,23.53,23.54,8900.0,18.2657,18.2734,18.2657,18.2734,8900.0
2009-12-30 14:40:00,23.53,23.54,23.51,23.51,37300.0,18.2657,18.2734,18.2501,18.2501,37300.0
2009-12-30 14:45:00,23.51,23.56,23.49,23.53,54900.0,18.2501,18.289,18.2346,18.2657,54900.0
2009-12-30 14:50:00,23.54,23.56,23.54,23.56,12600.0,18.2734,18.289,18.2734,18.289,12600.0
2009-12-30 14:55:00,23.56,23.6,23.56,23.59,15400.0,18.289,18.32,18.289,18.3122,15400.0
2009-12-30 15:00:00,23.6,23.6,23.59,23.6,4000.0,18.32,18.32,18.3122,18.32,4000.0
2009-12-30 15:05:00,23.6,23.62,23.59,23.6,27600.0,18.32,18.3355,18.3122,18.32,27600.0
2009-12-30 15:10:00,23.59,23.62,23.59,23.61,25300.0,18.3122,18.3355,18.3122,18.3278,25300.0
2009-12-30 15:15:00,23.61,23.62,23.6,23.6,14600.0,18.3278,18.3355,18.32,18.32,14600.0
2009-12-30 15:20:00,23.6,23.61,23.6,23.61,6400.0,18.32,18.3278,18.32,18.3278,6400.0
2009-12-30 15:25:00,23.6,23.61,23.6,23.6,5200.0,18.32,18.3278,18.32,18.32,5200.0
2009-12-30 15:30:00,23.6,23.61,23.6,23.61,11700.0,18.32,18.3278,18.32,18.3278,11700.0
2009-12-30 15:35:00,23.6,23.61,23.6,23.6,10000.0,18.32,18.3278,18.32,18.32,10000.0
2009-12-30 15:40:00,23.61,23.63,23.6,23.63,77200.0,18.3278,18.3433,18.32,18.3433,77200.0
2009-12-30 15:45:00,23.63,23.64,23.62,23.64,38400.0,18.3433,18.3511,18.3355,18.3511,38400.0
2009-12-30 15:50:00,23.64,23.64,23.59,23.61,122200.0,18.3511,18.3511,18.3122,18.3278,122200.0
2009-12-30 15:55:00,23.6,23.61,23.56,23.58,323500.0,18.32,18.3278,18.289,18.3045,323500.0
2009-12-31 09:30:00,23.67,23.7,23.66,23.68,24500.0,18.3743,18.3976,18.3666,18.3821,24500.0
2009-12-31 09:35:00,23.69,23.7,23.67,23.67,3800.0,18.3899,18.3976,18.3743,18.3743,3800.0
2009-12-31 09:40:00,23.67,23.69,23.67,23.68,3400.0,18.3743,18.3899,18.3743,18.3821,3400.0
2009-12-31 09:45:00,23.67,23.68,23.67,23.67,14000.0,18.3743,18.3821,18.3743,18.3743,14000.0
2009-12-31 09:50:00,23.68,23.68,23.63,23.64,67300.0,18.3821,18.3821,18.3433,18.3511,67300.0
2009-12-31 09:55:00,23.64,23.66,23.64,23.66,4300.0,18.3511,18.3666,18.3511,18.3666,4300.0
2009-12-31 10:00:00,23.66,23.66,23.65,23.66,4900.0,18.3666,18.3666,18.3588,18.3666,4900.0
2009-12-31 10:05:00,23.66,23.66,23.63,23.65,9900.0,18.3666,18.3666,18.3433,18.3588,9900.0
2009-12-31 10:10:00,23.65,23.65,23.63,23.65,6800.0,18.3588,18.3588,18.3433,18.3588,6800.0
2009-12-31 10:15:00,23.65,23.65,23.63,23.63,3900.0,18.3588,18.3588,18.3433,18.3433,3900.0
2009-12-31 10:20:00,23.62,23.63,23.59,23.6,18900.0,18.3355,18.3433,18.3122,18.32,18900.0
2009-12-31 10:25:00,23.6,23.6,23.56,23.56,7900.0,18.32,18.32,18.289,18.289,7900.0
2009-12-31 10:30:00,23.57,23.57,23.54,23.55,21900.0,18.2967,18.2967,18.2734,18.2812,21900.0
2009-12-31 10:35:00,23.56,23.56,23.55,23.56,800.0,18.289,18.289,18.2812,18.289,800.0
2009-12-31 10:40:00,23.56,23.59,23.56,23.59,8900.0,18.289,18.3122,18.289,18.3122,8900.0
2009-12-31 10:45:00,23.58,23.6,23.58,23.59,3100.0,18.3045,18.32,18.3045,18.3122,3100.0
2009-12-31 10:50:00,23.6,23.6,23.59,23.6,1800.0,18.32,18.32,18.3122,18.32,1800.0
2009-12-31 10:55:00,23.6,23.6,23.59,23.6,1600.0,18.32,18.32,18.3122,18.32,1600.0
2009-12-31 11:00:00,23.6,23.6,23.56,23.56,13700.0,18.32,18.32,18.289,18.289,13700.0
2009-12-31 11:05:00,23.56,23.57,23.55,23.55,6500.0,18.289,18.2967,18.2812,18.2812,6500.0
2009-12-31 11:10:00,23.56,23.56,23.55,23.56,900.0,18.289,18.289,18.2812,18.289,900.0
2009-12-31 11:15:00,23.56,23.56,23.55,23.56,7800.0,18.289,18.289,18.2812,18.289,7800.0
2009-12-31 11:20:00,23.55,23.57,23.55,23.56,8800.0,18.2812,18.2967,18.2812,18.289,8800.0
2009-12-31 11:25:00,23.56,23.57,23.56,23.57,4400.0,18.289,18.2967,18.289,18.2967,4400.0
2009-12-31 11:30:00,23.56,23.57,23.56,23.57,1800.0,18.289,18.2967,18.289,18.2967,1800.0
2009-12-31 11:35:00,23.57,23.57,23.56,23.56,5700.0,18.2967,18.2967,18.289,18.289,5700.0
2009-12-31 11:40:00,23.56,23.57,23.56,23.57,3200.0,18.289,18.2967,18.289,18.2967,3200.0
2009-12-31 11:45:00,23.56,23.57,23.56,23.57,1300.0,18.289,18.2967,18.289,18.2967,1300.0
2009-12-31 11:50:00,23.56,23.57,23.56,23.56,4200.0,18.289,18.2967,18.289,18.289,4200.0
2009-12-31 11:55:00,23.56,23.59,23.56,23.58,22900.0,18.289,18.3122,18.289,18.3045,22900.0
2009-12-31 12:00:00,23.58,23.59,23.57,23.58,2200.0,18.3045,18.3122,18.2967,18.3045,2200.0
2009-12-31 12:05:00,23.58,23.61,23.58,23.61,4500.0,18.3045,18.3278,18.3045,18.3278,4500.0
2009-12-31 12:10:00,23.61,23.61,23.6,23.61,1300.0,18.3278,18.3278,18.32,18.3278,1300.0
2009-12-31 12:15:00,23.61,23.61,23.6,23.61,1700.0,18.3278,18.3278,18.32,18.3278,1700.0
2009-12-31 12:20:00,23.61,23.62,23.6,23.62,8200.0,18.3278,18.3355,18.32,18.3355,8200.0
2009-12-31 12:25:00,23.63,23.64,23.63,23.64,8100.0,18.3433,18.3511,18.3433,18.3511,8100.0
2009-12-31 12:30:00,23.64,23.65,23.63,23.64,14500.0,18.3511,18.3588,18.3433,18.3511,14500.0
2009-12-31 12:35:00,23.64,23.64,23.63,23.64,1600.0,18.3511,18.3511,18.3433,18.3511,1600.0
2009-12-31 12:40:00,23.64,23.64,23.64,23.64,400.0,18.3511,18.3511,18.3511,18.3511,400.0
2009-12-31 12:45:00,23.64,23.64,23.64,23.64,2000.0,18.3511,18.3511,18.3511,18.3511,2000.0
2009-12-31 12:50:00,23.64,23.64,23.63,23.64,1200.0,18.3511,18.3511,18.3433,18.3511,1200.0
2009-12-31 12:55:00,23.64,23.64,23.63,23.63,800.0,18.3511,18.3511,18.3433,18.3433,800.0
2009-12-31 13:00:00,23.64,23.64,23.63,23.63,1800.0,18.3511,18.3511,18.3433,18.3433,1800.0
2009-12-31 13:05:00,23.64,23.64,23.63,23.64,2900.0,18.3511,18.3511,18.3433,18.3511,2900.0
2009-12-31 13:10:00,23.64,23.64,23.62,23.62,6200.0,18.3511,18.3511,18.3355,18.3355,6200.0
2009-12-31 13:15:00,23.62,23.63,23.61,23.62,6400.0,18.3355,18.3433,18.3278,18.3355,6400.0
2009-12-31 13:20:00,23.62,23.64,23.62,23.63,8900.0,18.3355,18.3511,18.3355,18.3433,8900.0
2009-12-31 13:25:00,23.64,23.64,23.63,23.64,900.0,18.3511,18.3511,18.3433,18.3511,900.0
2009-12-31 13:30:00,23.64,23.64,23.63,23.64,4700.0,18.3511,18.3511,18.3433,18.3511,4700.0
2009-12-31 13:35:00,23.64,23.66,23.64,23.66,5800.0,18.3511,18.3666,18.3511,18.3666,5800.0
2009-12-31 13:40:00,23.66,23.66,23.65,23.65,1200.0,18.3666,18.3666,18.3588,18.3588,1200.0
2009-12-31 13:45:00,23.65,23.67,23.65,23.67,5500.0,18.3588,18.3743,18.3588,18.3743,5500.0
2009-12-31 13:50:00,23.67,23.67,23.66,23.67,1700.0,18.3743,18.3743,18.3666,18.3743,1700.0
2009-12-31 13:55:00,23.66,23.67,23.66,23.66,2600.0,18.3666,18.3743,18.3666,18.3666,2600.0
2009-12-31 14:00:00,23.67,23.67,23.66,23.67,6000.0,18.3743,18.3743,18.3666,18.3743,6000.0
2009-12-31 14:05:00,23.67,23.67,23.66,23.67,1900.0,18.3743,18.3743,18.3666,18.3743,1900.0
2009-12-31 14:10:00,23.67,23.67,23.66,23.67,2100.0,18.3743,18.3743,18.3666,18.3743,2100.0
2009-12-31 14:15:00,23.67,23.67,23.65,23.66,23400.0,18.3743,18.3743,18.3588,18.3666,23400.0
2009-12-31 14:20:00,23.66,23.66,23.63,23.63,15900.0,18.3666,18.3666,18.3433,18.3433,15900.0
2009-12-31 14:25:00,23.63,23.64,23.63,23.63,2400.0,18.3433,18.3511,18.3433,18.3433,2400.0
2009-12-31 14:30:00,23.63,23.64,23.63,23.64,1900.0,18.3433,18.3511,18.3433,18.3511,1900.0
2009-12-31 14:35:00,23.64,23.64,23.63,23.64,1300.0,18.3511,18.3511,18.3433,18.3511,1300.0
2009-12-31 14:40:00,23.64,23.65,23.64,23.65,19700.0,18.3511,18.3588,18.3511,18.3588,19700.0
2009-12-31 14:45:00,23.65,23.65,23.63,23.63,9900.0,18.3588,18.3588,18.3433,18.3433,9900.0
2009-12-31 14:50:00,23.64,23.64,23.63,23.63,1300.0,18.3511,18.3511,18.3433,18.3433,1300.0
2009-12-31 14:55:00,23.64,23.64,23.63,23.64,6900.0,18.3511,18.3511,18.3433,18.3511,6900.0
2009-12-31 15:00:00,23.64,23.64,23.63,23.63,7600.0,18.3511,18.3511,18.3433,18.3433,7600.0
2009-12-31 15:05:00,23.63,23.64,23.63,23.63,2500.0,18.3433,18.3511,18.3433,18.3433,2500.0
2009-12-31 15:10:00,23.64,23.64,23.63,23.64,2500.0,18.3511,18.3511,18.3433,18.3511,2500.0
2009-12-31 15:15:00,23.64,23.64,23.63,23.63,2100.0,18.3511,18.3511,18.3433,18.3433,2100.0
2009-12-31 15:20:00,23.64,23.64,23.63,23.64,3200.0,18.3511,18.3511,18.3433,18.3511,3200.0
2009-12-31 15:25:00,23.64,23.64,23.63,23.63,3400.0,18.3511,18.3511,18.3433,18.3433,3400.0
2009-12-31 15:30:00,23.64,23.64,23.63,23.64,2600.0,18.3511,18.3511,18.3433,18.3511,2600.0
2009-12-31 15:35:00,23.64,23.64,23.58,23.6,24100.0,18.3511,18.3511,18.3045,18.32,24100.0
2009-12-31 15:40:00,23.59,23.59,23.57,23.57,24600.0,18.3122,18.3122,18.2967,18.2967,24600.0
2009-12-31 15:45:00,23.57,23.57,23.48,23.5,40700.0,18.2967,18.2967,18.2269,18.2424,40700.0
2009-12-31 15:50:00,23.5,23.53,23.48,23.49,43300.0,18.2424,18.2657,18.2269,18.2346,43300.0
2009-12-31 15:55:00,23.48,23.49,23.44,23.44,133700.0,18.2269,18.2346,18.1958,18.1958,133700.0
2010-01-04 09:30:00,23.63,23.66,23.49,23.55,44100.0,18.3433,18.3666,18.2346,18.2812,44100.0
2010-01-04 09:35:00,23.54,23.55,23.5,23.5,25900.0,18.2734,18.2812,18.2424,18.2424,25900.0
2010-01-04 09:40:00,23.49,23.49,23.44,23.47,27400.0,18.2346,18.2346,18.1958,18.2191,27400.0
2010-01-04 09:45:00,23.47,23.56,23.47,23.56,25200.0,18.2191,18.289,18.2191,18.289,25200.0
2010-01-04 09:50:00,23.55,23.6,23.55,23.59,21500.0,18.2812,18.32,18.2812,18.3122,21500.0
2010-01-04 09:55:00,23.59,23.62,23.58,23.61,20100.0,18.3122,18.3355,18.3045,18.3278,20100.0
2010-01-04 10:00:00,23.61,23.65,23.6,23.61,46200.0,18.3278,18.3588,18.32,18.3278,46200.0
2010-01-04 10:05:00,23.61,23.66,23.6,23.66,27200.0,18.3278,18.3666,18.32,18.3666,27200.0
2010-01-04 10:10:00,23.66,23.66,23.61,23.61,23400.0,18.3666,18.3666,18.3278,18.3278,23400.0
2010-01-04 10:15:00,23.61,23.64,23.61,23.63,29600.0,18.3278,18.3511,18.3278,18.3433,29600.0
2010-01-04 10:20:00,23.64,23.64,23.62,23.63,75200.0,18.3511,18.3511,18.3355,18.3433,75200.0
2010-01-04 10:25:00,23.63,23.64,23.62,23.63,51500.0,18.3433,18.3511,18.3355,18.3433,51500.0
2010-01-04 10:30:00,23.64,23.64,23.62,23.63,97000.0,18.3511,18.3511,18.3355,18.3433,97000.0
2010-01-04 10:35:00,23.63,23.65,23.61,23.63,59100.0,18.3433,18.3588,18.3278,18.3433,59100.0
2010-01-04 10:40:00,23.63,23.63,23.61,23.62,35700.0,18.3433,18.3433,18.3278,18.3355,35700.0
2010-01-04 10:45:00,23.62,23.65,23.62,23.64,101100.0,18.3355,18.3588,18.3355,18.3511,101100.0
2010-01-04 10:50:00,23.64,23.65,23.62,23.63,72200.0,18.3511,18.3588,18.3355,18.3433,72200.0
2010-01-04 10:55:00,23.63,23.64,23.59,23.59,50700.0,18.3433,18.3511,18.3122,18.3122,50700.0
2010-01-04 11:00:00,23.59,23.59,23.58,23.58,18500.0,18.3122,18.3122,18.3045,18.3045,18500.0
2010-01-04 11:05:00,23.58,23.63,23.58,23.61,76300.0,18.3045,18.3433,18.3045,18.3278,76300.0
2010-01-04 11:10:00,23.61,23.62,23.6,23.6,28700.0,18.3278,18.3355,18.32,18.32,28700.0
2010-01-04 11:15:00,23.61,23.61,23.59,23.59,23900.0,18.3278,18.3278,18.3122,18.3122,23900.0
2010-01-04 11:20:00,23.59,23.66,23.59,23.66,37200.0,18.3122,18.3666,18.3122,18.3666,37200.0
2010-01-04 11:25:00,23.67,23.69,23.65,23.69,31200.0,18.3743,18.3899,18.3588,18.3899,31200.0
2010-01-04 11:30:00,23.69,23.7,23.68,23.69,64500.0,18.3899,18.3976,18.3821,18.3899,64500.0
2010-01-04 11:35:00,23.69,23.78,23.68,23.77,488600.0,18.3899,18.4597,18.3821,18.452,488600.0
2010-01-04 11:40:00,23.77,23.8,23.77,23.79,43400.0,18.452,18.4753,18.452,18.4675,43400.0
2010-01-04 11:45:00,23.8,23.8,23.77,23.78,33500.0,18.4753,18.4753,18.452,18.4597,33500.0
2010-01-04 11:50:00,23.78,23.8,23.78,23.8,39000.0,18.4597,18.4753,18.4597,18.4753,39000.0
2010-01-04 11:55:00,23.8,23.8,23.79,23.8,20700.0,18.4753,18.4753,18.4675,18.4753,20700.0
2010-01-04 12:00:00,23.79,23.8,23.78,23.79,23200.0,18.4675,18.4753,18.4597,18.4675,23200.0
2010-01-04 12:05:00,23.78,23.8,23.78,23.79,15300.0,18.4597,18.4753,18.4597,18.4675,15300.0
2010-01-04 12:10:00,23.79,23.8,23.78,23.79,37100.0,18.4675,18.4753,18.4597,18.4675,37100.0
2010-01-04 12:15:00,23.78,23.79,23.78,23.78,7900.0,18.4597,18.4675,18.4597,18.4597,7900.0
2010-01-04 12:20:00,23.79,23.79,23.78,23.78,4400.0,18.4675,18.4675,18.4597,18.4597,4400.0
2010-01-04 12:25:00,23.79,23.79,23.78,23.79,7700.0,18.4675,18.4675,18.4597,18.4675,7700.0
2010-01-04 12:30:00,23.78,23.79,23.78,23.78,12800.0,18.4597,18.4675,18.4597,18.4597,12800.0
2010-01-04 12:35:00,23.78,23.79,23.78,23.78,6700.0,18.4597,18.4675,18.4597,18.4597,6700.0
2010-01-04 12:40:00,23.79,23.85,23.78,23.85,180400.0,18.4675,18.5141,18.4597,18.5141,180400.0
2010-01-04 12:45:00,23.85,23.86,23.84,23.85,12800.0,18.5141,18.5218,18.5063,18.5141,12800.0
2010-01-04 12:50:00,23.86,23.86,23.84,23.85,24000.0,18.5218,18.5218,18.5063,18.5141,24000.0
2010-01-04 12:55:00,23.84,23.88,23.84,23.88,27900.0,18.5063,18.5374,18.5063,18.5374,27900.0
2010-01-04 13:00:00,23.88,23.96,23.87,23.94,108500.0,18.5374,18.5995,18.5296,18.5839,108500.0
2010-01-04 13:05:00,23.94,23.95,23.9,23.9,75000.0,18.5839,18.5917,18.5529,18.5529,75000.0
2010-01-04 13:10:00,23.9,23.9,23.86,23.87,24800.0,18.5529,18.5529,18.5218,18.5296,24800.0
2010-01-04 13:15:00,23.86,23.88,23.84,23.86,24900.0,18.5218,18.5374,18.5063,18.5218,24900.0
2010-01-04 13:20:00,23.86,23.86,23.83,23.83,35400.0,18.5218,18.5218,18.4985,18.4985,35400.0
2010-01-04 13:25:00,23.83,23.84,23.79,23.8,81800.0,18.4985,18.5063,18.4675,18.4753,81800.0
2010-01-04 13:30:00,23.8,23.8,23.74,23.74,70700.0,18.4753,18.4753,18.4287,18.4287,70700.0
2010-01-04 13:35:00,23.74,23.77,23.73,23.74,31700.0,18.4287,18.452,18.4209,18.4287,31700.0
2010-01-04 13:40:00,23.75,23.76,23.73,23.74,30000.0,18.4364,18.4442,18.4209,18.4287,30000.0
2010-01-04 13:45:00,23.74,23.76,23.73,23.74,38700.0,18.4287,18.4442,18.4209,18.4287,38700.0
2010-01-04 13:50:00,23.74,23.74,23.7,23.71,24100.0,18.4287,18.4287,18.3976,18.4054,24100.0
2010-01-04 13:55:00,23.71,23.74,23.7,23.74,20500.0,18.4054,18.4287,18.3976,18.4287,20500.0
2010-01-04 14:00:00,23.74,23.75,23.72,23.72,24400.0,18.4287,18.4364,18.4132,18.4132,24400.0
2010-01-04 14:05:00,23.72,23.73,23.71,23.71,12400.0,18.4132,18.4209,18.4054,18.4054,12400.0
2010-01-04 14:10:00,23.71,23.72,23.69,23.7,38200.0,18.4054,18.4132,18.3899,18.3976,38200.0
2010-01-04 14:15:00,23.69,23.71,23.69,23.71,19600.0,18.3899,18.4054,18.3899,18.4054,19600.0
2010-01-04 14:20:00,23.71,23.71,23.7,23.7,11300.0,18.4054,18.4054,18.3976,18.3976,11300.0
2010-01-04 14:25:00,23.7,23.71,23.7,23.7,14600.0,18.3976,18.4054,18.3976,18.3976,14600.0
2010-01-04 14:30:00,23.7,23.75,23.7,23.75,22800.0,18.3976,18.4364,18.3976,18.4364,22800.0
2010-01-04 14:35:00,23.75,23.76,23.73,23.73,25600.0,18.4364,18.4442,18.4209,18.4209,25600.0
2010-01-04 14:40:00,23.73,23.77,23.73,23.77,23400.0,18.4209,18.452,18.4209,18.452,23400.0
2010-01-04 14:45:00,23.77,23.77,23.76,23.76,15800.0,18.452,18.452,18.4442,18.4442,15800.0
2010-01-04 14:50:00,23.77,23.77,23.76,23.77,16600.0,18.452,18.452,18.4442,18.452,16600.0
2010-01-04 14:55:00,23.77,23.82,23.77,23.81,71600.0,18.452,18.4908,18.452,18.483,71600.0
2010-01-04 15:00:00,23.81,23.84,23.79,23.83,47800.0,18.483,18.5063,18.4675,18.4985,47800.0
2010-01-04 15:05:00,23.83,23.85,23.79,23.81,44900.0,18.4985,18.5141,18.4675,18.483,44900.0
2010-01-04 15:10:00,23.8,23.81,23.8,23.8,15400.0,18.4753,18.483,18.4753,18.4753,15400.0
2010-01-04 15:15:00,23.8,23.81,23.79,23.79,25200.0,18.4753,18.483,18.4675,18.4675,25200.0
2010-01-04 15:20:00,23.79,23.8,23.79,23.79,13400.0,18.4675,18.4753,18.4675,18.4675,13400.0
2010-01-04 15:25:00,23.8,23.87,23.79,23.87,67300.0,18.4753,18.5296,18.4675,18.5296,67300.0
2010-01-04 15:30:00,23.87,23.88,23.86,23.87,69400.0,18.5296,18.5374,18.5218,18.5296,69400.0
2010-01-04 15:35:00,23.86,23.87,23.8,23.8,69400.0,18.5218,18.5296,18.4753,18.4753,69400.0
2010-01-04 15:40:00,23.8,23.81,23.77,23.78,45600.0,18.4753,18.483,18.452,18.4597,45600.0
2010-01-04 15:45:00,23.77,23.82,23.77,23.8,100600.0,18.452,18.4908,18.452,18.4753,100600.0
2010-01-04 15:50:00,23.79,23.84,23.79,23.82,92500.0,18.4675,18.5063,18.4675,18.4908,92500.0
2010-01-04 15:55:00,23.82,23.84,23.77,23.84,266700.0,18.4908,18.5063,18.452,18.5063,266700.0
2010-01-05 09:30:00,23.99,24.26,23.93,24.18,197100.0,18.6228,18.8323,18.5762,18.7702,197100.0
2010-01-05 09:35:00,24.19,24.19,24.14,24.17,26800.0,18.778,18.778,18.7392,18.7625,26800.0
2010-01-05 09:40:00,24.17,24.22,24.12,24.21,55500.0,18.7625,18.8013,18.7237,18.7935,55500.0
2010-01-05 09:45:00,24.22,24.26,24.2,24.25,48000.0,18.8013,18.8323,18.7858,18.8246,48000.0
2010-01-05 09:50:00,24.25,24.3,24.24,24.3,59800.0,18.8246,18.8634,18.8168,18.8634,59800.0
2010-01-05 09:55:00,24.3,24.33,24.27,24.31,67800.0,18.8634,18.8867,18.8401,18.8712,67800.0
2010-01-05 10:00:00,24.31,24.38,24.29,24.37,72200.0,18.8712,18.9255,18.8556,18.9177,72200.0
2010-01-05 10:05:00,24.37,24.4,24.36,24.39,53600.0,18.9177,18.941,18.91,18.9333,53600.0
2010-01-05 10:10:00,24.4,24.45,24.39,24.44,50500.0,18.941,18.9798,18.9333,18.9721,50500.0
2010-01-05 10:15:00,24.44,24.48,24.42,24.47,109400.0,18.9721,19.0031,18.9565,18.9954,109400.0
2010-01-05 10:20:00,24.48,24.51,24.45,24.51,89700.0,19.0031,19.0264,18.9798,19.0264,89700.0
2010-01-05 10:25:00,24.51,24.6,24.5,24.6,77700.0,19.0264,19.0963,19.0187,19.0963,77700.0
2010-01-05 10:30:00,24.6,24.64,24.56,24.61,107200.0,19.0963,19.1273,19.0652,19.104,107200.0
2010-01-05 10:35:00,24.61,24.7,24.59,24.68,119000.0,19.104,19.1739,19.0885,19.1584,119000.0
2010-01-05 10:40:00,24.68,24.78,24.66,24.73,90000.0,19.1584,19.236,19.1429,19.1972,90000.0
2010-01-05 10:45:00,24.73,24.79,24.69,24.78,97100.0,19.1972,19.2438,19.1661,19.236,97100.0
2010-01-05 10:50:00,24.78,24.88,24.77,24.84,419200.0,19.236,19.3136,19.2282,19.2826,419200.0
2010-01-05 10:55:00,24.84,24.86,24.78,24.86,201500.0,19.2826,19.2981,19.236,19.2981,201500.0
2010-01-05 11:00:00,24.86,24.86,24.78,24.83,84400.0,19.2981,19.2981,19.236,19.2748,84400.0
2010-01-05 11:05:00,24.83,24.84,24.79,24.8,40400.0,19.2748,19.2826,19.2438,19.2515,40400.0
2010-01-05 11:10:00,24.8,24.8,24.72,24.75,53200.0,19.2515,19.2515,19.1894,19.2127,53200.0
2010-01-05 11:15:00,24.75,24.75,24.72,24.74,36900.0,19.2127,19.2127,19.1894,19.205,36900.0
2010-01-05 11:20:00,24.74,24.79,24.73,24.79,20200.0,19.205,19.2438,19.1972,19.2438,20200.0
2010-01-05 11:25:00,24.79,24.79,24.77,24.78,19600.0,19.2438,19.2438,19.2282,19.236,19600.0
2010-01-05 11:30:00,24.78,24.78,24.7,24.72,35800.0,19.236,19.236,19.1739,19.1894,35800.0
2010-01-05 11:35:00,24.72,24.74,24.72,24.74,26100.0,19.1894,19.205,19.1894,19.205,26100.0
2010-01-05 11:40:00,24.73,24.74,24.72,24.73,15500.0,19.1972,19.205,19.1894,19.1972,15500.0
2010-01-05 11:45:00,24.72,24.75,24.72,24.75,63300.0,19.1894,19.2127,19.1894,19.2127,63300.0
2010-01-05 11:50:00,24.75,24.75,24.73,24.75,61300.0,19.2127,19.2127,19.1972,19.2127,61300.0
2010-01-05 11:55:00,24.75,24.79,24.75,24.75,63900.0,19.2127,19.2438,19.2127,19.2127,63900.0
2010-01-05 12:00:00,24.75,24.75,24.68,24.69,26900.0,19.2127,19.2127,19.1584,19.1661,26900.0
2010-01-05 12:05:00,24.68,24.69,24.67,24.67,16000.0,19.1584,19.1661,19.1506,19.1506,16000.0
2010-01-05 12:10:00,24.67,24.68,24.66,24.68,36100.0,19.1506,19.1584,19.1429,19.1584,36100.0
2010-01-05 12:15:00,24.67,24.69,24.67,24.68,14000.0,19.1506,19.1661,19.1506,19.1584,14000.0
2010-01-05 12:20:00,24.69,24.73,24.67,24.69,53400.0,19.1661,19.1972,19.1506,19.1661,53400.0
2010-01-05 12:25:00,24.7,24.7,24.68,24.7,31400.0,19.1739,19.1739,19.1584,19.1739,31400.0
2010-01-05 12:30:00,24.7,24.74,24.69,24.73,37900.0,19.1739,19.205,19.1661,19.1972,37900.0
2010-01-05 12:35:00,24.72,24.73,24.72,24.72,15800.0,19.1894,19.1972,19.1894,19.1894,15800.0
2010-01-05 12:40:00,24.73,24.75,24.72,24.74,27400.0,19.1972,19.2127,19.1894,19.205,27400.0
2010-01-05 12:45:00,24.74,24.75,24.73,24.75,10700.0,19.205,19.2127,19.1972,19.2127,10700.0
2010-01-05 12:50:00,24.75,24.75,24.74,24.75,24600.0,19.2127,19.2127,19.205,19.2127,24600.0
2010-01-05 12:55:00,24.74,24.76,24.74,24.75,18300.0,19.205,19.2205,19.205,19.2127,18300.0
2010-01-05 13:00:00,24.75,24.84,24.75,24.83,85400.0,19.2127,19.2826,19.2127,19.2748,85400.0
2010-01-05 13:05:00,24.84,24.88,24.83,24.83,55700.0,19.2826,19.3136,19.2748,19.2748,55700.0
2010-01-05 13:10:00,24.83,24.84,24.75,24.76,79700.0,19.2748,19.2826,19.2127,19.2205,79700.0
2010-01-05 13:15:00,24.76,24.76,24.74,24.75,13400.0,19.2205,19.2205,19.205,19.2127,13400.0
2010-01-05 13:20:00,24.75,24.75,24.68,24.69,53600.0,19.2127,19.2127,19.1584,19.1661,53600.0
2010-01-05 13:25:00,24.68,24.7,24.68,24.68,23400.0,19.1584,19.1739,19.1584,19.1584,23400.0
2010-01-05 13:30:00,24.68,24.68,24.66,24.66,28400.0,19.1584,19.1584,19.1429,19.1429,28400.0
2010-01-05 13:35:00,24.66,24.68,24.66,24.68,26000.0,19.1429,19.1584,19.1429,19.1584,26000.0
2010-01-05 13:40:00,24.69,24.74,24.68,24.72,54700.0,19.1661,19.205,19.1584,19.1894,54700.0
2010-01-05 13:45:00,24.72,24.75,24.7,24.74,23100.0,19.1894,19.2127,19.1739,19.205,23100.0
2010-01-05 13:50:00,24.74,24.74,24.69,24.71,29600.0,19.205,19.205,19.1661,19.1817,29600.0
2010-01-05 13:55:00,24.71,24.71,24.7,24.71,7400.0,19.1817,19.1817,19.1739,19.1817,7400.0
2010-01-05 14:00:00,24.7,24.73,24.69,24.71,51700.0,19.1739,19.1972,19.1661,19.1817,51700.0
2010-01-05 14:05:00,24.72,24.72,24.69,24.69,17500.0,19.1894,19.1894,19.1661,19.1661,17500.0
2010-01-05 14:10:00,24.69,24.71,24.69,24.71,16300.0,19.1661,19.1817,19.1661,19.1817,16300.0
2010-01-05 14:15:00,24.71,24.73,24.7,24.71,26600.0,19.1817,19.1972,19.1739,19.1817,26600.0
2010-01-05 14:20:00,24.72,24.72,24.7,24.72,18500.0,19.1894,19.1894,19.1739,19.1894,18500.0
2010-01-05 14:25:00,24.71,24.76,24.71,24.76,41700.0,19.1817,19.2205,19.1817,19.2205,41700.0
2010-01-05 14:30:00,24.76,24.78,24.74,24.78,31800.0,19.2205,19.236,19.205,19.236,31800.0
2010-01-05 14:35:00,24.78,24.8,24.76,24.8,68300.0,19.236,19.2515,19.2205,19.2515,68300.0
2010-01-05 14:40:00,24.79,24.8,24.78,24.8,27600.0,19.2438,19.2515,19.236,19.2515,27600.0
2010-01-05 14:45:00,24.8,24.86,24.79,24.86,59500.0,19.2515,19.2981,19.2438,19.2981,59500.0
2010-01-05 14:50:00,24.86,24.86,24.82,24.82,40200.0,19.2981,19.2981,19.2671,19.2671,40200.0
2010-01-05 14:55:00,24.82,24.85,24.82,24.84,41500.0,19.2671,19.2903,19.2671,19.2826,41500.0
2010-01-05 15:00:00,24.85,24.85,24.82,24.84,48700.0,19.2903,19.2903,19.2671,19.2826,48700.0
2010-01-05 15:05:00,24.84,24.85,24.79,24.8,58000.0,19.2826,19.2903,19.2438,19.2515,58000.0
2010-01-05 15:10:00,24.79,24.83,24.79,24.8,32500.0,19.2438,19.2748,19.2438,19.2515,32500.0
2010-01-05 15:15:00,24.81,24.82,24.8,24.82,33800.0,19.2593,19.2671,19.2515,19.2671,33800.0
2010-01-05 15:20:00,24.81,24.82,24.8,24.81,32100.0,19.2593,19.2671,19.2515,19.2593,32100.0
2010-01-05 15:25:00,24.81,24.81,24.79,24.79,43200.0,19.2593,19.2593,19.2438,19.2438,43200.0
2010-01-05 15:30:00,24.8,24.8,24.79,24.8,22100.0,19.2515,19.2515,19.2438,19.2515,22100.0
2010-01-05 15:35:00,24.8,24.84,24.79,24.83,71700.0,19.2515,19.2826,19.2438,19.2748,71700.0
2010-01-05 15:40:00,24.83,24.86,24.83,24.84,106700.0,19.2748,19.2981,19.2748,19.2826,106700.0
2010-01-05 15:45:00,24.84,24.85,24.84,24.84,41700.0,19.2826,19.2903,19.2826,19.2826,41700.0
2010-01-05 15:50:00,24.84,24.85,24.84,24.85,124900.0,19.2826,19.2903,19.2826,19.2903,124900.0
2010-01-05 15:55:00,24.85,24.85,24.84,24.84,182700.0,19.2903,19.2903,19.2826,19.2826,182700.0
2010-01-06 09:30:00,24.93,24.93,24.71,24.85,23100.0,19.3524,19.3524,19.1817,19.2903,23100.0
2010-01-06 09:35:00,24.86,24.88,24.84,24.86,12000.0,19.2981,19.3136,19.2826,19.2981,12000.0
2010-01-06 09:40:00,24.85,24.86,24.75,24.75,36300.0,19.2903,19.2981,19.2127,19.2127,36300.0
2010-01-06 09:45:00,24.75,24.75,24.68,24.73,82600.0,19.2127,19.2127,19.1584,19.1972,82600.0
2010-01-06 09:50:00,24.73,24.74,24.72,24.74,28500.0,19.1972,19.205,19.1894,19.205,28500.0
2010-01-06 09:55:00,24.74,24.74,24.69,24.7,102600.0,19.205,19.205,19.1661,19.1739,102600.0
2010-01-06 10:00:00,24.7,24.79,24.7,24.79,65400.0,19.1739,19.2438,19.1739,19.2438,65400.0
2010-01-06 10:05:00,24.79,24.79,24.74,24.75,43000.0,19.2438,19.2438,19.205,19.2127,43000.0
2010-01-06 10:10:00,24.75,24.77,24.75,24.76,25700.0,19.2127,19.2282,19.2127,19.2205,25700.0
2010-01-06 10:15:00,24.77,24.78,24.74,24.74,25000.0,19.2282,19.236,19.205,19.205,25000.0
2010-01-06 10:20:00,24.75,24.75,24.7,24.7,29000.0,19.2127,19.2127,19.1739,19.1739,29000.0
2010-01-06 10:25:00,24.7,24.72,24.69,24.72,41800.0,19.1739,19.1894,19.1661,19.1894,41800.0
2010-01-06 10:30:00,24.71,24.72,24.66,24.67,49900.0,19.1817,19.1894,19.1429,19.1506,49900.0
2010-01-06 10:35:00,24.67,24.67,24.62,24.63,18400.0,19.1506,19.1506,19.1118,19.1196,18400.0
2010-01-06 10:40:00,24.63,24.67,24.61,24.66,34100.0,19.1196,19.1506,19.104,19.1429,34100.0
2010-01-06 10:45:00,24.66,24.67,24.64,24.65,22300.0,19.1429,19.1506,19.1273,19.1351,22300.0
2010-01-06 10:50:00,24.64,24.65,24.62,24.62,30100.0,19.1273,19.1351,19.1118,19.1118,30100.0
2010-01-06 10:55:00,24.63,24.66,24.61,24.65,36800.0,19.1196,19.1429,19.104,19.1351,36800.0
2010-01-06 11:00:00,24.65,24.68,24.65,24.65,40000.0,19.1351,19.1584,19.1351,19.1351,40000.0
2010-01-06 11:05:00,24.66,24.67,24.65,24.66,18800.0,19.1429,19.1506,19.1351,19.1429,18800.0
2010-01-06 11:10:00,24.66,24.67,24.66,24.67,4200.0,19.1429,19.1506,19.1429,19.1506,4200.0
2010-01-06 11:15:00,24.67,24.67,24.66,24.67,14600.0,19.1506,19.1506,19.1429,19.1506,14600.0
2010-01-06 11:20:00,24.67,24.68,24.66,24.68,22200.0,19.1506,19.1584,19.1429,19.1584,22200.0
2010-01-06 11:25:00,24.67,24.68,24.65,24.66,25700.0,19.1506,19.1584,19.1351,19.1429,25700.0
2010-01-06 11:30:00,24.66,24.69,24.65,24.69,72800.0,19.1429,19.1661,19.1351,19.1661,72800.0
2010-01-06 11:35:00,24.69,24.73,24.69,24.69,22300.0,19.1661,19.1972,19.1661,19.1661,22300.0
2010-01-06 11:40:00,24.69,24.7,24.68,24.68,9000.0,19.1661,19.1739,19.1584,19.1584,9000.0
2010-01-06 11:45:00,24.68,24.68,24.67,24.67,8100.0,19.1584,19.1584,19.1506,19.1506,8100.0
2010-01-06 11:50:00,24.67,24.68,24.67,24.67,13100.0,19.1506,19.1584,19.1506,19.1506,13100.0
2010-01-06 11:55:00,24.67,24.68,24.64,24.65,21400.0,19.1506,19.1584,19.1273,19.1351,21400.0
2010-01-06 12:00:00,24.64,24.64,24.63,24.63,17800.0,19.1273,19.1273,19.1196,19.1196,17800.0
2010-01-06 12:05:00,24.63,24.64,24.59,24.6,32400.0,19.1196,19.1273,19.0885,19.0963,32400.0
2010-01-06 12:10:00,24.6,24.6,24.54,24.54,18200.0,19.0963,19.0963,19.0497,19.0497,18200.0
2010-01-06 12:15:00,24.55,24.58,24.54,24.58,20700.0,19.0575,19.0808,19.0497,19.0808,20700.0
2010-01-06 12:20:00,24.58,24.6,24.56,24.6,15900.0,19.0808,19.0963,19.0652,19.0963,15900.0
2010-01-06 12:25:00,24.6,24.63,24.59,24.63,21300.0,19.0963,19.1196,19.0885,19.1196,21300.0
2010-01-06 12:30:00,24.63,24.67,24.62,24.62,30300.0,19.1196,19.1506,19.1118,19.1118,30300.0
2010-01-06 12:35:00,24.62,24.64,24.62,24.63,13100.0,19.1118,19.1273,19.1118,19.1196,13100.0
2010-01-06 12:40:00,24.63,24.64,24.63,24.64,4600.0,19.1196,19.1273,19.1196,19.1273,4600.0
2010-01-06 12:45:00,24.63,24.64,24.63,24.63,3600.0,19.1196,19.1273,19.1196,19.1196,3600.0
2010-01-06 12:50:00,24.64,24.7,24.64,24.7,31000.0,19.1273,19.1739,19.1273,19.1739,31000.0
2010-01-06 12:55:00,24.7,24.72,24.7,24.7,29000.0,19.1739,19.1894,19.1739,19.1739,29000.0
2010-01-06 13:00:00,24.71,24.72,24.71,24.72,20600.0,19.1817,19.1894,19.1817,19.1894,20600.0
2010-01-06 13:05:00,24.72,24.72,24.69,24.7,17700.0,19.1894,19.1894,19.1661,19.1739,17700.0
2010-01-06 13:10:00,24.7,24.71,24.69,24.71,10100.0,19.1739,19.1817,19.1661,19.1817,10100.0
2010-01-06 13:15:00,24.71,24.72,24.7,24.72,9100.0,19.1817,19.1894,19.1739,19.1894,9100.0
2010-01-06 13:20:00,24.72,24.73,24.71,24.73,11400.0,19.1894,19.1972,19.1817,19.1972,11400.0
2010-01-06 13:25:00,24.73,24.74,24.72,24.73,12900.0,19.1972,19.205,19.1894,19.1972,12900.0
2010-01-06 13:30:00,24.74,24.74,24.7,24.7,14900.0,19.205,19.205,19.1739,19.1739,14900.0
2010-01-06 13:35:00,24.71,24.71,24.69,24.7,22300.0,19.1817,19.1817,19.1661,19.1739,22300.0
2010-01-06 13:40:00,24.7,24.71,24.69,24.69,24800.0,19.1739,19.1817,19.1661,19.1661,24800.0
2010-01-06 13:45:00,24.69,24.7,24.68,24.69,22600.0,19.1661,19.1739,19.1584,19.1661,22600.0
2010-01-06 13:50:00,24.69,24.69,24.66,24.66,11500.0,19.1661,19.1661,19.1429,19.1429,11500.0
2010-01-06 13:55:00,24.67,24.67,24.66,24.66,9600.0,19.1506,19.1506,19.1429,19.1429,9600.0
2010-01-06 14:00:00,24.66,24.69,24.66,24.69,23500.0,19.1429,19.1661,19.1429,19.1661,23500.0
2010-01-06 14:05:00,24.69,24.74,24.69,24.74,27700.0,19.1661,19.205,19.1661,19.205,27700.0
2010-01-06 14:10:00,24.74,24.75,24.71,24.71,30900.0,19.205,19.2127,19.1817,19.1817,30900.0
2010-01-06 14:15:00,24.71,24.72,24.68,24.69,20800.0,19.1817,19.1894,19.1584,19.1661,20800.0
2010-01-06 14:20:00,24.69,24.69,24.68,24.68,13900.0,19.1661,19.1661,19.1584,19.1584,13900.0
2010-01-06 14:25:00,24.68,24.69,24.67,24.68,21000.0,19.1584,19.1661,19.1506,19.1584,21000.0
2010-01-06 14:30:00,24.68,24.73,24.67,24.72,71000.0,19.1584,19.1972,19.1506,19.1894,71000.0
2010-01-06 14:35:00,24.73,24.73,24.71,24.72,20000.0,19.1972,19.1972,19.1817,19.1894,20000.0
2010-01-06 14:40:00,24.72,24.72,24.7,24.7,16800.0,19.1894,19.1894,19.1739,19.1739,16800.0
2010-01-06 14:45:00,24.7,24.71,24.69,24.69,32100.0,19.1739,19.1817,19.1661,19.1661,32100.0
2010-01-06 14:50:00,24.7,24.7,24.69,24.7,8500.0,19.1739,19.1739,19.1661,19.1739,8500.0
2010-01-06 14:55:00,24.69,24.7,24.69,24.69,11100.0,19.1661,19.1739,19.1661,19.1661,11100.0
2010-01-06 15:00:00,24.69,24.7,24.69,24.7,10800.0,19.1661,19.1739,19.1661,19.1739,10800.0
2010-01-06 15:05:00,24.7,24.7,24.67,24.67,39400.0,19.1739,19.1739,19.1506,19.1506,39400.0
2010-01-06 15:10:00,24.67,24.68,24.65,24.66,33300.0,19.1506,19.1584,19.1351,19.1429,33300.0
2010-01-06 15:15:00,24.65,24.66,24.63,24.64,23000.0,19.1351,19.1429,19.1196,19.1273,23000.0
2010-01-06 15:20:00,24.63,24.63,24.62,24.62,30200.0,19.1196,19.1196,19.1118,19.1118,30200.0
2010-01-06 15:25:00,24.62,24.64,24.6,24.63,115000.0,19.1118,19.1273,19.0963,19.1196,115000.0
2010-01-06 15:30:00,24.64,24.66,24.63,24.66,43800.0,19.1273,19.1429,19.1196,19.1429,43800.0
2010-01-06 15:35:00,24.66,24.7,24.65,24.7,28800.0,19.1429,19.1739,19.1351,19.1739,28800.0
2010-01-06 15:40:00,24.7,24.71,24.67,24.68,89200.0,19.1739,19.1817,19.1506,19.1584,89200.0
2010-01-06 15:45:00,24.68,24.68,24.65,24.65,81800.0,19.1584,19.1584,19.1351,19.1351,81800.0
2010-01-06 15:50:00,24.65,24.68,24.65,24.68,50900.0,19.1351,19.1584,19.1351,19.1584,50900.0
2010-01-06 15:55:00,24.68,24.69,24.67,24.69,119600.0,19.1584,19.1661,19.1506,19.1661,119600.0
2010-01-07 09:30:00,24.69,24.69,24.58,24.6,20500.0,19.1661,19.1661,19.0808,19.0963,20500.0
2010-01-07 09:35:00,24.6,24.62,24.53,24.53,23600.0,19.0963,19.1118,19.0419,19.0419,23600.0
2010-01-07 09:40:00,24.53,24.54,24.48,24.48,26700.0,19.0419,19.0497,19.0031,19.0031,26700.0
2010-01-07 09:45:00,24.49,24.56,24.48,24.55,100400.0,19.0109,19.0652,19.0031,19.0575,100400.0
2010-01-07 09:50:00,24.54,24.56,24.52,24.55,53000.0,19.0497,19.0652,19.0342,19.0575,53000.0
2010-01-07 09:55:00,24.55,24.58,24.53,24.54,50200.0,19.0575,19.0808,19.0419,19.0497,50200.0
2010-01-07 10:00:00,24.55,24.6,24.54,24.58,23700.0,19.0575,19.0963,19.0497,19.0808,23700.0
2010-01-07 10:05:00,24.57,24.57,24.55,24.55,6800.0,19.073,19.073,19.0575,19.0575,6800.0
2010-01-07 10:10:00,24.56,24.57,24.49,24.49,74100.0,19.0652,19.073,19.0109,19.0109,74100.0
2010-01-07 10:15:00,24.49,24.5,24.46,24.49,54700.0,19.0109,19.0187,18.9876,19.0109,54700.0
2010-01-07 10:20:00,24.49,24.55,24.48,24.53,45300.0,19.0109,19.0575,19.0031,19.0419,45300.0
2010-01-07 10:25:00,24.53,24.57,24.5,24.52,31900.0,19.0419,19.073,19.0187,19.0342,31900.0
2010-01-07 10:30:00,24.52,24.52,24.5,24.52,40900.0,19.0342,19.0342,19.0187,19.0342,40900.0
2010-01-07 10:35:00,24.51,24.52,24.49,24.5,110900.0,19.0264,19.0342,19.0109,19.0187,110900.0
2010-01-07 10:40:00,24.5,24.53,24.49,24.53,101600.0,19.0187,19.0419,19.0109,19.0419,101600.0
2010-01-07 10:45:00,24.53,24.61,24.52,24.61,61800.0,19.0419,19.104,19.0342,19.104,61800.0
2010-01-07 10:50:00,24.61,24.66,24.6,24.63,119300.0,19.104,19.1429,19.0963,19.1196,119300.0
2010-01-07 10:55:00,24.62,24.64,24.6,24.6,32200.0,19.1118,19.1273,19.0963,19.0963,32200.0
2010-01-07 11:00:00,24.6,24.62,24.58,24.59,69600.0,19.0963,19.1118,19.0808,19.0885,69600.0
2010-01-07 11:05:00,24.58,24.64,24.58,24.64,92800.0,19.0808,19.1273,19.0808,19.1273,92800.0
2010-01-07 11:10:00,24.64,24.65,24.63,24.64,31200.0,19.1273,19.1351,19.1196,19.1273,31200.0
2010-01-07 11:15:00,24.64,24.64,24.61,24.61,12000.0,19.1273,19.1273,19.104,19.104,12000.0
2010-01-07 11:20:00,24.61,24.62,24.56,24.56,44600.0,19.104,19.1118,19.0652,19.0652,44600.0
2010-01-07 11:25:00,24.56,24.59,24.56,24.59,20400.0,19.0652,19.0885,19.0652,19.0885,20400.0
2010-01-07 11:30:00,24.59,24.6,24.53,24.53,82700.0,19.0885,19.0963,19.0419,19.0419,82700.0
2010-01-07 11:35:00,24.53,24.53,24.49,24.49,14600.0,19.0419,19.0419,19.0109,19.0109,14600.0
2010-01-07 11:40:00,24.5,24.55,24.49,24.54,44600.0,19.0187,19.0575,19.0109,19.0497,44600.0
2010-01-07 11:45:00,24.53,24.55,24.52,24.55,30500.0,19.0419,19.0575,19.0342,19.0575,30500.0
2010-01-07 11:50:00,24.54,24.54,24.51,24.54,26700.0,19.0497,19.0497,19.0264,19.0497,26700.0
2010-01-07 11:55:00,24.53,24.54,24.53,24.54,10600.0,19.0419,19.0497,19.0419,19.0497,10600.0
2010-01-07 12:00:00,24.54,24.54,24.52,24.53,10800.0,19.0497,19.0497,19.0342,19.0419,10800.0
2010-01-07 12:05:00,24.53,24.54,24.5,24.5,63100.0,19.0419,19.0497,19.0187,19.0187,63100.0
2010-01-07 12:10:00,24.5,24.51,24.48,24.48,48800.0,19.0187,19.0264,19.0031,19.0031,48800.0
2010-01-07 12:15:00,24.48,24.51,24.48,24.51,19000.0,19.0031,19.0264,19.0031,19.0264,19000.0
2010-01-07 12:20:00,24.52,24.53,24.5,24.5,245800.0,19.0342,19.0419,19.0187,19.0187,245800.0
2010-01-07 12:25:00,24.5,24.5,24.47,24.48,75600.0,19.0187,19.0187,18.9954,19.0031,75600.0
2010-01-07 12:30:00,24.48,24.51,24.48,24.5,18000.0,19.0031,19.0264,19.0031,19.0187,18000.0
2010-01-07 12:35:00,24.5,24.5,24.45,24.45,30300.0,19.0187,19.0187,18.9798,18.9798,30300.0
2010-01-07 12:40:00,24.45,24.49,24.44,24.49,24500.0,18.9798,19.0109,18.9721,19.0109,24500.0
2010-01-07 12:45:00,24.49,24.55,24.46,24.46,62400.0,19.0109,19.0575,18.9876,18.9876,62400.0
2010-01-07 12:50:00,24.47,24.47,24.45,24.45,12600.0,18.9954,18.9954,18.9798,18.9798,12600.0
2010-01-07 12:55:00,24.45,24.45,24.44,24.44,8200.0,18.9798,18.9798,18.9721,18.9721,8200.0
2010-01-07 13:00:00,24.44,24.45,24.42,24.42,7300.0,18.9721,18.9798,18.9565,18.9565,7300.0
2010-01-07 13:05:00,24.42,24.43,24.42,24.42,5700.0,18.9565,18.9643,18.9565,18.9565,5700.0
2010-01-07 13:10:00,24.43,24.47,24.42,24.47,18100.0,18.9643,18.9954,18.9565,18.9954,18100.0
2010-01-07 13:15:00,24.46,24.47,24.46,24.47,1900.0,18.9876,18.9954,18.9876,18.9954,1900.0
2010-01-07 13:20:00,24.46,24.48,24.46,24.48,8300.0,18.9876,19.0031,18.9876,19.0031,8300.0
2010-01-07 13:25:00,24.47,24.48,24.47,24.47,2700.0,18.9954,19.0031,18.9954,18.9954,2700.0
2010-01-07 13:30:00,24.48,24.49,24.44,24.44,60700.0,19.0031,19.0109,18.9721,18.9721,60700.0
2010-01-07 13:35:00,24.45,24.45,24.44,24.44,7400.0,18.9798,18.9798,18.9721,18.9721,7400.0
2010-01-07 13:40:00,24.45,24.45,24.41,24.42,35800.0,18.9798,18.9798,18.9488,18.9565,35800.0
2010-01-07 13:45:00,24.42,24.51,24.41,24.5,90500.0,18.9565,19.0264,18.9488,19.0187,90500.0
2010-01-07 13:50:00,24.5,24.5,24.46,24.49,37400.0,19.0187,19.0187,18.9876,19.0109,37400.0
2010-01-07 13:55:00,24.48,24.49,24.48,24.48,4000.0,19.0031,19.0109,19.0031,19.0031,4000.0
2010-01-07 14:00:00,24.49,24.5,24.48,24.5,7000.0,19.0109,19.0187,19.0031,19.0187,7000.0
2010-01-07 14:05:00,24.5,24.51,24.49,24.5,32500.0,19.0187,19.0264,19.0109,19.0187,32500.0
2010-01-07 14:10:00,24.49,24.5,24.49,24.5,3800.0,19.0109,19.0187,19.0109,19.0187,3800.0
2010-01-07 14:15:00,24.49,24.5,24.48,24.48,20900.0,19.0109,19.0187,19.0031,19.0031,20900.0
2010-01-07 14:20:00,24.49,24.5,24.48,24.5,14900.0,19.0109,19.0187,19.0031,19.0187,14900.0
2010-01-07 14:25:00,24.5,24.5,24.49,24.5,3700.0,19.0187,19.0187,19.0109,19.0187,3700.0
2010-01-07 14:30:00,24.5,24.52,24.49,24.5,87800.0,19.0187,19.0342,19.0109,19.0187,87800.0
2010-01-07 14:35:00,24.5,24.53,24.5,24.53,19000.0,19.0187,19.0419,19.0187,19.0419,19000.0
2010-01-07 14:40:00,24.53,24.53,24.52,24.53,18600.0,19.0419,19.0419,19.0342,19.0419,18600.0
2010-01-07 14:45:00,24.53,24.53,24.51,24.52,34300.0,19.0419,19.0419,19.0264,19.0342,34300.0
2010-01-07 14:50:00,24.52,24.53,24.5,24.52,54800.0,19.0342,19.0419,19.0187,19.0342,54800.0
2010-01-07 14:55:00,24.52,24.55,24.51,24.55,38600.0,19.0342,19.0575,19.0264,19.0575,38600.0
2010-01-07 15:00:00,24.54,24.55,24.47,24.49,53900.0,19.0497,19.0575,18.9954,19.0109,53900.0
2010-01-07 15:05:00,24.49,24.51,24.48,24.49,30800.0,19.0109,19.0264,19.0031,19.0109,30800.0
2010-01-07 15:10:00,24.48,24.51,24.48,24.5,25000.0,19.0031,19.0264,19.0031,19.0187,25000.0
2010-01-07 15:15:00,24.5,24.5,24.48,24.49,14000.0,19.0187,19.0187,19.0031,19.0109,14000.0
2010-01-07 15:20:00,24.49,24.51,24.48,24.51,23900.0,19.0109,19.0264,19.0031,19.0264,23900.0
2010-01-07 15:25:00,24.51,24.52,24.5,24.5,42600.0,19.0264,19.0342,19.0187,19.0187,42600.0
2010-01-07 15:30:00,24.51,24.54,24.5,24.54,54100.0,19.0264,19.0497,19.0187,19.0497,54100.0
2010-01-07 15:35:00,24.54,24.6,24.53,24.6,72000.0,19.0497,19.0963,19.0419,19.0963,72000.0
2010-01-07 15:40:00,24.6,24.6,24.59,24.6,34000.0,19.0963,19.0963,19.0885,19.0963,34000.0
2010-01-07 15:45:00,24.6,24.6,24.56,24.56,66100.0,19.0963,19.0963,19.0652,19.0652,66100.0
2010-01-07 15:50:00,24.56,24.57,24.56,24.57,21800.0,19.0652,19.073,19.0652,19.073,21800.0
2010-01-07 15:55:00,24.57,24.58,24.54,24.58,111200.0,19.073,19.0808,19.0497,19.0808,111200.0
2010-01-08 09:30:00,24.0,24.14,24.0,24.12,67000.0,18.6305,18.7392,18.6305,18.7237,67000.0
2010-01-08 09:35:00,24.11,24.13,23.86,23.88,56900.0,18.7159,18.7314,18.5218,18.5374,56900.0
2010-01-08 09:40:00,23.88,23.93,23.86,23.9,82400.0,18.5374,18.5762,18.5218,18.5529,82400.0
2010-01-08 09:45:00,23.9,24.0,23.89,24.0,38100.0,18.5529,18.6305,18.5451,18.6305,38100.0
2010-01-08 09:50:00,23.99,24.04,23.98,24.03,49900.0,18.6228,18.6616,18.615,18.6538,49900.0
2010-01-08 09:55:00,24.04,24.19,24.02,24.16,57400.0,18.6616,18.778,18.646,18.7547,57400.0
2010-01-08 10:00:00,24.16,24.23,24.16,24.21,46000.0,18.7547,18.8091,18.7547,18.7935,46000.0
2010-01-08 10:05:00,24.21,24.28,24.2,24.27,50100.0,18.7935,18.8479,18.7858,18.8401,50100.0
2010-01-08 10:10:00,24.27,24.3,24.2,24.2,34900.0,18.8401,18.8634,18.7858,18.7858,34900.0
2010-01-08 10:15:00,24.21,24.24,24.16,24.16,29300.0,18.7935,18.8168,18.7547,18.7547,29300.0
2010-01-08 10:20:00,24.16,24.18,24.1,24.11,84800.0,18.7547,18.7702,18.7081,18.7159,84800.0
2010-01-08 10:25:00,24.11,24.11,24.06,24.07,33500.0,18.7159,18.7159,18.6771,18.6849,33500.0
2010-01-08 10:30:00,24.08,24.1,24.05,24.06,97800.0,18.6926,18.7081,18.6693,18.6771,97800.0
2010-01-08 10:35:00,24.05,24.08,24.0,24.03,103500.0,18.6693,18.6926,18.6305,18.6538,103500.0
2010-01-08 10:40:00,24.02,24.05,23.95,23.98,52400.0,18.646,18.6693,18.5917,18.615,52400.0
2010-01-08 10:45:00,23.97,24.0,23.93,23.94,27000.0,18.6072,18.6305,18.5762,18.5839,27000.0
2010-01-08 10:50:00,23.94,24.0,23.93,23.99,24300.0,18.5839,18.6305,18.5762,18.6228,24300.0
2010-01-08 10:55:00,23.99,24.11,23.98,24.06,87900.0,18.6228,18.7159,18.615,18.6771,87900.0
2010-01-08 11:00:00,24.07,24.08,24.04,24.06,35100.0,18.6849,18.6926,18.6616,18.6771,35100.0
2010-01-08 11:05:00,24.06,24.06,24.02,24.04,14200.0,18.6771,18.6771,18.646,18.6616,14200.0
2010-01-08 11:10:00,24.03,24.04,24.03,24.04,12400.0,18.6538,18.6616,18.6538,18.6616,12400.0
2010-01-08 11:15:00,24.03,24.05,24.03,24.05,23300.0,18.6538,18.6693,18.6538,18.6693,23300.0
2010-01-08 11:20:00,24.05,24.08,24.03,24.03,34300.0,18.6693,18.6926,18.6538,18.6538,34300.0
2010-01-08 11:25:00,24.03,24.04,24.0,24.02,24700.0,18.6538,18.6616,18.6305,18.646,24700.0
2010-01-08 11:30:00,24.02,24.05,24.02,24.02,13500.0,18.646,18.6693,18.646,18.646,13500.0
2010-01-08 11:35:00,24.02,24.06,24.02,24.06,14900.0,18.646,18.6771,18.646,18.6771,14900.0
2010-01-08 11:40:00,24.06,24.06,24.05,24.06,5900.0,18.6771,18.6771,18.6693,18.6771,5900.0
2010-01-08 11:45:00,24.06,24.06,24.04,24.05,17300.0,18.6771,18.6771,18.6616,18.6693,17300.0
2010-01-08 11:50:00,24.04,24.05,24.02,24.03,27900.0,18.6616,18.6693,18.646,18.6538,27900.0
2010-01-08 11:55:00,24.02,24.03,24.02,24.02,13200.0,18.646,18.6538,18.646,18.646,13200.0
2010-01-08 12:00:00,24.02,24.03,24.02,24.02,5200.0,18.646,18.6538,18.646,18.646,5200.0
2010-01-08 12:05:00,24.02,24.06,24.02,24.05,35100.0,18.646,18.6771,18.646,18.6693,35100.0
2010-01-08 12:10:00,24.05,24.11,24.05,24.11,22100.0,18.6693,18.7159,18.6693,18.7159,22100.0
2010-01-08 12:15:00,24.11,24.11,24.07,24.08,21100.0,18.7159,18.7159,18.6849,18.6926,21100.0
2010-01-08 12:20:00,24.07,24.08,24.05,24.05,30700.0,18.6849,18.6926,18.6693,18.6693,30700.0
2010-01-08 12:25:00,24.06,24.08,24.05,24.07,24200.0,18.6771,18.6926,18.6693,18.6849,24200.0
2010-01-08 12:30:00,24.07,24.07,24.06,24.07,18600.0,18.6849,18.6849,18.6771,18.6849,18600.0
2010-01-08 12:35:00,24.07,24.08,24.06,24.07,18200.0,18.6849,18.6926,18.6771,18.6849,18200.0
2010-01-08 12:40:00,24.07,24.08,24.06,24.07,8000.0,18.6849,18.6926,18.6771,18.6849,8000.0
2010-01-08 12:45:00,24.07,24.07,24.02,24.02,23300.0,18.6849,18.6849,18.646,18.646,23300.0
2010-01-08 12:50:00,24.02,24.05,24.02,24.05,23000.0,18.646,18.6693,18.646,18.6693,23000.0
2010-01-08 12:55:00,24.04,24.06,24.02,24.02,22300.0,18.6616,18.6771,18.646,18.646,22300.0
2010-01-08 13:00:00,24.03,24.04,24.02,24.04,7100.0,18.6538,18.6616,18.646,18.6616,7100.0
2010-01-08 13:05:00,24.03,24.06,24.03,24.04,14200.0,18.6538,18.6771,18.6538,18.6616,14200.0
2010-01-08 13:10:00,24.05,24.05,24.04,24.04,1200.0,18.6693,18.6693,18.6616,18.6616,1200.0
2010-01-08 13:15:00,24.04,24.05,24.03,24.03,14300.0,18.6616,18.6693,18.6538,18.6538,14300.0
2010-01-08 13:20:00,24.03,24.04,24.03,24.04,7000.0,18.6538,18.6616,18.6538,18.6616,7000.0
2010-01-08 13:25:00,24.03,24.05,24.03,24.05,11200.0,18.6538,18.6693,18.6538,18.6693,11200.0
2010-01-08 13:30:00,24.05,24.05,24.04,24.05,7900.0,18.6693,18.6693,18.6616,18.6693,7900.0
2010-01-08 13:35:00,24.05,24.05,24.04,24.05,13500.0,18.6693,18.6693,18.6616,18.6693,13500.0
2010-01-08 13:40:00,24.04,24.05,23.98,23.98,32200.0,18.6616,18.6693,18.615,18.615,32200.0
2010-01-08 13:45:00,23.98,23.98,23.97,23.98,16200.0,18.615,18.615,18.6072,18.615,16200.0
2010-01-08 13:50:00,23.98,23.99,23.94,23.95,33100.0,18.615,18.6228,18.5839,18.5917,33100.0
2010-01-08 13:55:00,23.94,23.95,23.94,23.95,10700.0,18.5839,18.5917,18.5839,18.5917,10700.0
2010-01-08 14:00:00,23.94,23.95,23.94,23.95,6900.0,18.5839,18.5917,18.5839,18.5917,6900.0
2010-01-08 14:05:00,23.95,23.95,23.94,23.95,3100.0,18.5917,18.5917,18.5839,18.5917,3100.0
2010-01-08 14:10:00,23.95,23.99,23.94,23.99,17400.0,18.5917,18.6228,18.5839,18.6228,17400.0
2010-01-08 14:15:00,23.99,23.99,23.97,23.98,18700.0,18.6228,18.6228,18.6072,18.615,18700.0
2010-01-08 14:20:00,23.98,23.99,23.97,23.98,18400.0,18.615,18.6228,18.6072,18.615,18400.0
2010-01-08 14:25:00,23.97,23.98,23.97,23.98,3600.0,18.6072,18.615,18.6072,18.615,3600.0
2010-01-08 14:30:00,23.98,23.99,23.97,23.99,15200.0,18.615,18.6228,18.6072,18.6228,15200.0
2010-01-08 14:35:00,23.98,24.0,23.98,24.0,14200.0,18.615,18.6305,18.615,18.6305,14200.0
2010-01-08 14:40:00,24.0,24.0,23.99,23.99,7200.0,18.6305,18.6305,18.6228,18.6228,7200.0
2010-01-08 14:45:00,24.0,24.0,23.99,23.99,8400.0,18.6305,18.6305,18.6228,18.6228,8400.0
2010-01-08 14:50:00,23.99,24.0,23.96,23.98,75600.0,18.6228,18.6305,18.5995,18.615,75600.0
2010-01-08 14:55:00,23.97,24.0,23.97,24.0,16600.0,18.6072,18.6305,18.6072,18.6305,16600.0
2010-01-08 15:00:00,23.99,24.0,23.99,24.0,11000.0,18.6228,18.6305,18.6228,18.6305,11000.0
2010-01-08 15:05:00,24.0,24.03,23.99,24.03,47400.0,18.6305,18.6538,18.6228,18.6538,47400.0
2010-01-08 15:10:00,24.03,24.05,24.0,24.0,66600.0,18.6538,18.6693,18.6305,18.6305,66600.0
2010-01-08 15:15:00,24.0,24.01,24.0,24.01,10200.0,18.6305,18.6383,18.6305,18.6383,10200.0
2010-01-08 15:20:00,24.01,24.05,24.0,24.04,25000.0,18.6383,18.6693,18.6305,18.6616,25000.0
2010-01-08 15:25:00,24.04,24.06,24.04,24.05,17700.0,18.6616,18.6771,18.6616,18.6693,17700.0
2010-01-08 15:30:00,24.06,24.06,24.04,24.04,16600.0,18.6771,18.6771,18.6616,18.6616,16600.0
2010-01-08 15:35:00,24.04,24.06,24.04,24.05,42000.0,18.6616,18.6771,18.6616,18.6693,42000.0
2010-01-08 15:40:00,24.05,24.05,24.04,24.05,30000.0,18.6693,18.6693,18.6616,18.6693,30000.0
2010-01-08 15:45:00,24.04,24.05,24.02,24.04,58800.0,18.6616,18.6693,18.646,18.6616,58800.0
2010-01-08 15:50:00,24.03,24.05,24.03,24.04,65100.0,18.6538,18.6693,18.6538,18.6616,65100.0
2010-01-08 15:55:00,24.05,24.05,24.04,24.05,89800.0,18.6693,18.6693,18.6616,18.6693,89800.0
2010-01-11 09:30:00,24.2,24.25,24.12,24.12,26900.0,18.7858,18.8246,18.7237,18.7237,26900.0
2010-01-11 09:35:00,24.13,24.14,24.04,24.05,18100.0,18.7314,18.7392,18.6616,18.6693,18100.0
2010-01-11 09:40:00,24.04,24.05,23.97,23.99,17900.0,18.6616,18.6693,18.6072,18.6228,17900.0
2010-01-11 09:45:00,23.99,23.99,23.94,23.94,44100.0,18.6228,18.6228,18.5839,18.5839,44100.0
2010-01-11 09:50:00,23.94,23.96,23.9,23.95,71600.0,18.5839,18.5995,18.5529,18.5917,71600.0
2010-01-11 09:55:00,23.95,24.0,23.92,24.0,86100.0,18.5917,18.6305,18.5684,18.6305,86100.0
2010-01-11 10:00:00,24.01,24.02,23.97,23.99,35900.0,18.6383,18.646,18.6072,18.6228,35900.0
2010-01-11 10:05:00,23.97,23.98,23.9,23.92,62300.0,18.6072,18.615,18.5529,18.5684,62300.0
2010-01-11 10:10:00,23.91,23.91,23.89,23.89,27800.0,18.5607,18.5607,18.5451,18.5451,27800.0
2010-01-11 10:15:00,23.9,23.9,23.82,23.84,48500.0,18.5529,18.5529,18.4908,18.5063,48500.0
2010-01-11 10:20:00,23.84,23.86,23.79,23.8,32200.0,18.5063,18.5218,18.4675,18.4753,32200.0
2010-01-11 10:25:00,23.79,23.9,23.76,23.9,107500.0,18.4675,18.5529,18.4442,18.5529,107500.0
2010-01-11 10:30:00,23.9,23.95,23.89,23.95,16400.0,18.5529,18.5917,18.5451,18.5917,16400.0
2010-01-11 10:35:00,23.94,23.96,23.93,23.95,10700.0,18.5839,18.5995,18.5762,18.5917,10700.0
2010-01-11 10:40:00,23.94,23.94,23.92,23.94,3600.0,18.5839,18.5839,18.5684,18.5839,3600.0
2010-01-11 10:45:00,23.93,23.94,23.93,23.94,6400.0,18.5762,18.5839,18.5762,18.5839,6400.0
2010-01-11 10:50:00,23.95,23.95,23.91,23.91,11100.0,18.5917,18.5917,18.5607,18.5607,11100.0
2010-01-11 10:55:00,23.91,23.91,23.88,23.89,22300.0,18.5607,18.5607,18.5374,18.5451,22300.0
2010-01-11 11:00:00,23.88,23.89,23.84,23.86,25400.0,18.5374,18.5451,18.5063,18.5218,25400.0
2010-01-11 11:05:00,23.85,23.86,23.81,23.86,103300.0,18.5141,18.5218,18.483,18.5218,103300.0
2010-01-11 11:10:00,23.86,23.86,23.81,23.84,152500.0,18.5218,18.5218,18.483,18.5063,152500.0
2010-01-11 11:15:00,23.84,23.85,23.83,23.83,33400.0,18.5063,18.5141,18.4985,18.4985,33400.0
2010-01-11 11:20:00,23.84,23.85,23.78,23.8,49100.0,18.5063,18.5141,18.4597,18.4753,49100.0
2010-01-11 11:25:00,23.8,23.81,23.78,23.79,39000.0,18.4753,18.483,18.4597,18.4675,39000.0
2010-01-11 11:30:00,23.79,23.79,23.76,23.76,28800.0,18.4675,18.4675,18.4442,18.4442,28800.0
2010-01-11 11:35:00,23.76,23.8,23.75,23.75,122900.0,18.4442,18.4753,18.4364,18.4364,122900.0
2010-01-11 11:40:00,23.74,23.76,23.74,23.75,36900.0,18.4287,18.4442,18.4287,18.4364,36900.0
2010-01-11 11:45:00,23.75,23.75,23.74,23.75,17000.0,18.4364,18.4364,18.4287,18.4364,17000.0
2010-01-11 11:50:00,23.75,23.78,23.74,23.78,22400.0,18.4364,18.4597,18.4287,18.4597,22400.0
2010-01-11 11:55:00,23.78,23.82,23.78,23.82,11100.0,18.4597,18.4908,18.4597,18.4908,11100.0
2010-01-11 12:00:00,23.82,23.85,23.82,23.84,12900.0,18.4908,18.5141,18.4908,18.5063,12900.0
2010-01-11 12:05:00,23.84,23.85,23.83,23.84,14800.0,18.5063,18.5141,18.4985,18.5063,14800.0
2010-01-11 12:10:00,23.84,23.87,23.84,23.86,25200.0,18.5063,18.5296,18.5063,18.5218,25200.0
2010-01-11 12:15:00,23.86,23.89,23.86,23.88,44400.0,18.5218,18.5451,18.5218,18.5374,44400.0
2010-01-11 12:20:00,23.88,23.89,23.88,23.89,4300.0,18.5374,18.5451,18.5374,18.5451,4300.0
2010-01-11 12:25:00,23.88,23.89,23.87,23.89,77300.0,18.5374,18.5451,18.5296,18.5451,77300.0
2010-01-11 12:30:00,23.89,23.91,23.89,23.91,55800.0,18.5451,18.5607,18.5451,18.5607,55800.0
2010-01-11 12:35:00,23.91,23.91,23.9,23.9,6700.0,18.5607,18.5607,18.5529,18.5529,6700.0
2010-01-11 12:40:00,23.91,23.91,23.85,23.85,53900.0,18.5607,18.5607,18.5141,18.5141,53900.0
2010-01-11 12:45:00,23.86,23.86,23.76,23.76,53600.0,18.5218,18.5218,18.4442,18.4442,53600.0
2010-01-11 12:50:00,23.76,23.8,23.74,23.8,81600.0,18.4442,18.4753,18.4287,18.4753,81600.0
2010-01-11 12:55:00,23.79,23.82,23.78,23.82,27800.0,18.4675,18.4908,18.4597,18.4908,27800.0
2010-01-11 13:00:00,23.82,23.83,23.81,23.82,22300.0,18.4908,18.4985,18.483,18.4908,22300.0
2010-01-11 13:05:00,23.83,23.85,23.83,23.84,19700.0,18.4985,18.5141,18.4985,18.5063,19700.0
2010-01-11 13:10:00,23.84,23.85,23.84,23.84,6000.0,18.5063,18.5141,18.5063,18.5063,6000.0
2010-01-11 13:15:00,23.84,23.86,23.84,23.86,13200.0,18.5063,18.5218,18.5063,18.5218,13200.0
2010-01-11 13:20:00,23.85,23.88,23.85,23.88,5100.0,18.5141,18.5374,18.5141,18.5374,5100.0
2010-01-11 13:25:00,23.88,23.88,23.87,23.88,7300.0,18.5374,18.5374,18.5296,18.5374,7300.0
2010-01-11 13:30:00,23.87,23.88,23.87,23.88,4100.0,18.5296,18.5374,18.5296,18.5374,4100.0
2010-01-11 13:35:00,23.88,23.88,23.87,23.88,17700.0,18.5374,18.5374,18.5296,18.5374,17700.0
2010-01-11 13:40:00,23.88,23.88,23.85,23.86,72900.0,18.5374,18.5374,18.5141,18.5218,72900.0
2010-01-11 13:45:00,23.87,23.88,23.83,23.83,127500.0,18.5296,18.5374,18.4985,18.4985,127500.0
2010-01-11 13:50:00,23.84,23.85,23.84,23.84,8200.0,18.5063,18.5141,18.5063,18.5063,8200.0
2010-01-11 13:55:00,23.84,23.87,23.84,23.87,47500.0,18.5063,18.5296,18.5063,18.5296,47500.0
2010-01-11 14:00:00,23.87,23.9,23.87,23.89,20300.0,18.5296,18.5529,18.5296,18.5451,20300.0
2010-01-11 14:05:00,23.88,23.88,23.86,23.87,15600.0,18.5374,18.5374,18.5218,18.5296,15600.0
2010-01-11 14:10:00,23.86,23.87,23.85,23.86,26400.0,18.5218,18.5296,18.5141,18.5218,26400.0
2010-01-11 14:15:00,23.87,23.87,23.86,23.87,2600.0,18.5296,18.5296,18.5218,18.5296,2600.0
2010-01-11 14:20:00,23.87,23.88,23.85,23.85,26600.0,18.5296,18.5374,18.5141,18.5141,26600.0
2010-01-11 14:25:00,23.85,23.86,23.84,23.84,13100.0,18.5141,18.5218,18.5063,18.5063,13100.0
2010-01-11 14:30:00,23.84,23.86,23.84,23.85,40500.0,18.5063,18.5218,18.5063,18.5141,40500.0
2010-01-11 14:35:00,23.85,23.86,23.85,23.85,3800.0,18.5141,18.5218,18.5141,18.5141,3800.0
2010-01-11 14:40:00,23.85,23.86,23.83,23.83,25600.0,18.5141,18.5218,18.4985,18.4985,25600.0
2010-01-11 14:45:00,23.83,23.85,23.83,23.84,16200.0,18.4985,18.5141,18.4985,18.5063,16200.0
2010-01-11 14:50:00,23.85,23.85,23.84,23.85,8700.0,18.5141,18.5141,18.5063,18.5141,8700.0
2010-01-11 14:55:00,23.85,23.85,23.84,23.84,15100.0,18.5141,18.5141,18.5063,18.5063,15100.0
2010-01-11 15:00:00,23.84,23.86,23.84,23.86,32100.0,18.5063,18.5218,18.5063,18.5218,32100.0
2010-01-11 15:05:00,23.86,23.87,23.85,23.87,18600.0,18.5218,18.5296,18.5141,18.5296,18600.0
2010-01-11 15:10:00,23.86,23.88,23.86,23.87,8900.0,18.5218,18.5374,18.5218,18.5296,8900.0
2010-01-11 15:15:00,23.88,23.89,23.87,23.89,15400.0,18.5374,18.5451,18.5296,18.5451,15400.0
2010-01-11 15:20:00,23.89,23.89,23.88,23.89,10900.0,18.5451,18.5451,18.5374,18.5451,10900.0
2010-01-11 15:25:00,23.89,23.89,23.88,23.89,12600.0,18.5451,18.5451,18.5374,18.5451,12600.0
2010-01-11 15:30:00,23.89,23.93,23.88,23.93,40700.0,18.5451,18.5762,18.5374,18.5762,40700.0
2010-01-11 15:35:00,23.93,23.93,23.9,23.9,58800.0,18.5762,18.5762,18.5529,18.5529,58800.0
2010-01-11 15:40:00,23.9,23.91,23.9,23.91,46300.0,18.5529,18.5607,18.5529,18.5607,46300.0
2010-01-11 15:45:00,23.91,23.91,23.9,23.9,61300.0,18.5607,18.5607,18.5529,18.5529,61300.0
2010-01-11 15:50:00,23.9,23.91,23.9,23.9,71900.0,18.5529,18.5607,18.5529,18.5529,71900.0
2010-01-11 15:55:00,23.9,23.91,23.9,23.91,159600.0,18.5529,18.5607,18.5529,18.5607,159600.0
2010-01-12 09:30:00,23.8,23.8,23.74,23.74,19500.0,18.4753,18.4753,18.4287,18.4287,19500.0
2010-01-12 09:35:00,23.75,23.8,23.73,23.78,23900.0,18.4364,18.4753,18.4209,18.4597,23900.0
2010-01-12 09:40:00,23.78,23.84,23.72,23.79,25300.0,18.4597,18.5063,18.4132,18.4675,25300.0
2010-01-12 09:45:00,23.78,23.79,23.71,23.74,33600.0,18.4597,18.4675,18.4054,18.4287,33600.0
2010-01-12 09:50:00,23.74,23.83,23.74,23.81,23100.0,18.4287,18.4985,18.4287,18.483,23100.0
2010-01-12 09:55:00,23.8,23.81,23.78,23.79,13900.0,18.4753,18.483,18.4597,18.4675,13900.0
2010-01-12 10:00:00,23.79,23.82,23.78,23.79,32700.0,18.4675,18.4908,18.4597,18.4675,32700.0
2010-01-12 10:05:00,23.79,23.8,23.77,23.79,27200.0,18.4675,18.4753,18.452,18.4675,27200.0
2010-01-12 10:10:00,23.8,23.83,23.79,23.83,14000.0,18.4753,18.4985,18.4675,18.4985,14000.0
2010-01-12 10:15:00,23.82,23.83,23.79,23.82,65300.0,18.4908,18.4985,18.4675,18.4908,65300.0
2010-01-12 10:20:00,23.81,23.85,23.79,23.8,72800.0,18.483,18.5141,18.4675,18.4753,72800.0
2010-01-12 10:25:00,23.8,23.87,23.8,23.86,5000.0,18.4753,18.5296,18.4753,18.5218,5000.0
2010-01-12 10:30:00,23.87,23.87,23.83,23.83,6700.0,18.5296,18.5296,18.4985,18.4985,6700.0
2010-01-12 10:35:00,23.83,23.83,23.8,23.8,9600.0,18.4985,18.4985,18.4753,18.4753,9600.0
2010-01-12 10:40:00,23.81,23.81,23.8,23.8,4900.0,18.483,18.483,18.4753,18.4753,4900.0
2010-01-12 10:45:00,23.8,23.84,23.8,23.83,33600.0,18.4753,18.5063,18.4753,18.4985,33600.0
2010-01-12 10:50:00,23.83,23.84,23.82,23.84,14300.0,18.4985,18.5063,18.4908,18.5063,14300.0
2010-01-12 10:55:00,23.84,23.84,23.81,23.81,5000.0,18.5063,18.5063,18.483,18.483,5000.0
2010-01-12 11:00:00,23.81,23.84,23.8,23.84,11000.0,18.483,18.5063,18.4753,18.5063,11000.0
2010-01-12 11:05:00,23.85,23.85,23.82,23.85,13600.0,18.5141,18.5141,18.4908,18.5141,13600.0
2010-01-12 11:10:00,23.85,23.85,23.8,23.8,11900.0,18.5141,18.5141,18.4753,18.4753,11900.0
2010-01-12 11:15:00,23.81,23.84,23.81,23.84,5200.0,18.483,18.5063,18.483,18.5063,5200.0
2010-01-12 11:20:00,23.84,23.84,23.83,23.84,3200.0,18.5063,18.5063,18.4985,18.5063,3200.0
2010-01-12 11:25:00,23.84,23.85,23.82,23.82,7500.0,18.5063,18.5141,18.4908,18.4908,7500.0
2010-01-12 11:30:00,23.83,23.84,23.82,23.82,9600.0,18.4985,18.5063,18.4908,18.4908,9600.0
2010-01-12 11:35:00,23.81,23.81,23.8,23.8,16400.0,18.483,18.483,18.4753,18.4753,16400.0
2010-01-12 11:40:00,23.8,23.81,23.8,23.81,1300.0,18.4753,18.483,18.4753,18.483,1300.0
2010-01-12 11:45:00,23.8,23.81,23.8,23.8,7100.0,18.4753,18.483,18.4753,18.4753,7100.0
2010-01-12 11:50:00,23.8,23.81,23.8,23.81,10200.0,18.4753,18.483,18.4753,18.483,10200.0
2010-01-12 11:55:00,23.81,23.84,23.81,23.84,13100.0,18.483,18.5063,18.483,18.5063,13100.0
2010-01-12 12:00:00,23.84,23.84,23.8,23.83,49200.0,18.5063,18.5063,18.4753,18.4985,49200.0
2010-01-12 12:05:00,23.83,23.85,23.82,23.85,7700.0,18.4985,18.5141,18.4908,18.5141,7700.0
2010-01-12 12:10:00,23.84,23.87,23.83,23.87,21500.0,18.5063,18.5296,18.4985,18.5296,21500.0
2010-01-12 12:15:00,23.86,23.87,23.85,23.86,12800.0,18.5218,18.5296,18.5141,18.5218,12800.0
2010-01-12 12:20:00,23.86,23.86,23.8,23.8,11000.0,18.5218,18.5218,18.4753,18.4753,11000.0
2010-01-12 12:25:00,23.81,23.81,23.74,23.76,36000.0,18.483,18.483,18.4287,18.4442,36000.0
2010-01-12 12:30:00,23.76,23.79,23.72,23.74,29200.0,18.4442,18.4675,18.4132,18.4287,29200.0
2010-01-12 12:35:00,23.75,23.78,23.74,23.77,8900.0,18.4364,18.4597,18.4287,18.452,8900.0
2010-01-12 12:40:00,23.77,23.79,23.75,23.76,9700.0,18.452,18.4675,18.4364,18.4442,9700.0
2010-01-12 12:45:00,23.77,23.78,23.76,23.78,10200.0,18.452,18.4597,18.4442,18.4597,10200.0
2010-01-12 12:50:00,23.78,23.78,23.74,23.75,10400.0,18.4597,18.4597,18.4287,18.4364,10400.0
2010-01-12 12:55:00,23.75,23.76,23.74,23.75,6800.0,18.4364,18.4442,18.4287,18.4364,6800.0
2010-01-12 13:00:00,23.74,23.75,23.69,23.7,22900.0,18.4287,18.4364,18.3899,18.3976,22900.0
2010-01-12 13:05:00,23.71,23.71,23.68,23.68,9700.0,18.4054,18.4054,18.3821,18.3821,9700.0
2010-01-12 13:10:00,23.68,23.68,23.65,23.66,19100.0,18.3821,18.3821,18.3588,18.3666,19100.0
2010-01-12 13:15:00,23.67,23.7,23.66,23.7,11300.0,18.3743,18.3976,18.3666,18.3976,11300.0
2010-01-12 13:20:00,23.69,23.72,23.69,23.72,7500.0,18.3899,18.4132,18.3899,18.4132,7500.0
2010-01-12 13:25:00,23.72,23.75,23.69,23.69,25500.0,18.4132,18.4364,18.3899,18.3899,25500.0
2010-01-12 13:30:00,23.7,23.73,23.69,23.73,13500.0,18.3976,18.4209,18.3899,18.4209,13500.0
2010-01-12 13:35:00,23.73,23.75,23.72,23.74,10300.0,18.4209,18.4364,18.4132,18.4287,10300.0
2010-01-12 13:40:00,23.74,23.74,23.71,23.71,9100.0,18.4287,18.4287,18.4054,18.4054,9100.0
2010-01-12 13:45:00,23.7,23.75,23.69,23.74,17200.0,18.3976,18.4364,18.3899,18.4287,17200.0
2010-01-12 13:50:00,23.75,23.75,23.72,23.75,15100.0,18.4364,18.4364,18.4132,18.4364,15100.0
2010-01-12 13:55:00,23.75,23.77,23.74,23.77,7600.0,18.4364,18.452,18.4287,18.452,7600.0
2010-01-12 14:00:00,23.78,23.78,23.71,23.72,13700.0,18.4597,18.4597,18.4054,18.4132,13700.0
2010-01-12 14:05:00,23.72,23.76,23.72,23.75,11900.0,18.4132,18.4442,18.4132,18.4364,11900.0
2010-01-12 14:10:00,23.75,23.75,23.73,23.73,16000.0,18.4364,18.4364,18.4209,18.4209,16000.0
2010-01-12 14:15:00,23.72,23.73,23.7,23.72,14700.0,18.4132,18.4209,18.3976,18.4132,14700.0
2010-01-12 14:20:00,23.72,23.74,23.71,23.73,13100.0,18.4132,18.4287,18.4054,18.4209,13100.0
2010-01-12 14:25:00,23.73,23.77,23.73,23.77,18000.0,18.4209,18.452,18.4209,18.452,18000.0
2010-01-12 14:30:00,23.77,23.79,23.74,23.75,30900.0,18.452,18.4675,18.4287,18.4364,30900.0
2010-01-12 14:35:00,23.74,23.79,23.74,23.77,24000.0,18.4287,18.4675,18.4287,18.452,24000.0
2010-01-12 14:40:00,23.78,23.78,23.71,23.71,19800.0,18.4597,18.4597,18.4054,18.4054,19800.0
2010-01-12 14:45:00,23.71,23.74,23.69,23.74,35900.0,18.4054,18.4287,18.3899,18.4287,35900.0
2010-01-12 14:50:00,23.74,23.79,23.74,23.78,33300.0,18.4287,18.4675,18.4287,18.4597,33300.0
2010-01-12 14:55:00,23.77,23.83,23.77,23.81,20500.0,18.452,18.4985,18.452,18.483,20500.0
2010-01-12 15:00:00,23.81,23.81,23.74,23.79,28400.0,18.483,18.483,18.4287,18.4675,28400.0
2010-01-12 15:05:00,23.79,23.79,23.76,23.78,23900.0,18.4675,18.4675,18.4442,18.4597,23900.0
2010-01-12 15:10:00,23.78,23.78,23.75,23.75,17500.0,18.4597,18.4597,18.4364,18.4364,17500.0
2010-01-12 15:15:00,23.75,23.76,23.72,23.76,34300.0,18.4364,18.4442,18.4132,18.4442,34300.0
2010-01-12 15:20:00,23.76,23.76,23.73,23.73,20600.0,18.4442,18.4442,18.4209,18.4209,20600.0
2010-01-12 15:25:00,23.74,23.76,23.73,23.76,22200.0,18.4287,18.4442,18.4209,18.4442,22200.0
2010-01-12 15:30:00,23.76,23.76,23.72,23.73,49000.0,18.4442,18.4442,18.4132,18.4209,49000.0
2010-01-12 15:35:00,23.73,23.74,23.73,23.74,45000.0,18.4209,18.4287,18.4209,18.4287,45000.0
2010-01-12 15:40:00,23.74,23.75,23.73,23.75,44200.0,18.4287,18.4364,18.4209,18.4364,44200.0
2010-01-12 15:45:00,23.75,23.78,23.74,23.77,42200.0,18.4364,18.4597,18.4287,18.452,42200.0
2010-01-12 15:50:00,23.77,23.82,23.77,23.81,208100.0,18.452,18.4908,18.452,18.483,208100.0
2010-01-12 15:55:00,23.8,23.85,23.8,23.83,180300.0,18.4753,18.5141,18.4753,18.4985,180300.0
2010-01-13 09:30:00,23.53,24.09,23.53,24.05,41400.0,18.2657,18.7004,18.2657,18.6693,41400.0
2010-01-13 09:35:00,24.03,24.03,23.89,23.92,33900.0,18.6538,18.6538,18.5451,18.5684,33900.0
2010-01-13 09:40:00,23.92,23.97,23.89,23.91,3500.0,18.5684,18.6072,18.5451,18.5607,3500.0
2010-01-13 09:45:00,23.97,24.03,23.91,23.94,22600.0,18.6072,18.6538,18.5607,18.5839,22600.0
2010-01-13 09:50:00,23.94,24.04,23.94,24.03,30900.0,18.5839,18.6616,18.5839,18.6538,30900.0
2010-01-13 09:55:00,24.03,24.08,24.01,24.02,41200.0,18.6538,18.6926,18.6383,18.646,41200.0
2010-01-13 10:00:00,24.01,24.09,24.01,24.08,43000.0,18.6383,18.7004,18.6383,18.6926,43000.0
2010-01-13 10:05:00,24.08,24.09,24.04,24.08,40700.0,18.6926,18.7004,18.6616,18.6926,40700.0
2010-01-13 10:10:00,24.08,24.13,24.06,24.13,68900.0,18.6926,18.7314,18.6771,18.7314,68900.0
2010-01-13 10:15:00,24.13,24.13,24.07,24.1,24600.0,18.7314,18.7314,18.6849,18.7081,24600.0
2010-01-13 10:20:00,24.09,24.09,24.05,24.06,18300.0,18.7004,18.7004,18.6693,18.6771,18300.0
2010-01-13 10:25:00,24.06,24.07,23.97,24.01,37800.0,18.6771,18.6849,18.6072,18.6383,37800.0
2010-01-13 10:30:00,24.0,24.02,23.95,24.01,19400.0,18.6305,18.646,18.5917,18.6383,19400.0
2010-01-13 10:35:00,24.01,24.08,24.01,24.06,32700.0,18.6383,18.6926,18.6383,18.6771,32700.0
2010-01-13 10:40:00,24.06,24.09,24.04,24.08,65100.0,18.6771,18.7004,18.6616,18.6926,65100.0
2010-01-13 10:45:00,24.09,24.12,24.09,24.1,61200.0,18.7004,18.7237,18.7004,18.7081,61200.0
2010-01-13 10:50:00,24.1,24.14,24.09,24.14,39100.0,18.7081,18.7392,18.7004,18.7392,39100.0
2010-01-13 10:55:00,24.14,24.2,24.13,24.19,61600.0,18.7392,18.7858,18.7314,18.778,61600.0
2010-01-13 11:00:00,24.19,24.23,24.17,24.23,54600.0,18.778,18.8091,18.7625,18.8091,54600.0
2010-01-13 11:05:00,24.22,24.27,24.22,24.24,114200.0,18.8013,18.8401,18.8013,18.8168,114200.0
2010-01-13 11:10:00,24.24,24.24,24.17,24.18,168600.0,18.8168,18.8168,18.7625,18.7702,168600.0
2010-01-13 11:15:00,24.18,24.22,24.16,24.21,82800.0,18.7702,18.8013,18.7547,18.7935,82800.0
2010-01-13 11:20:00,24.22,24.25,24.19,24.2,162500.0,18.8013,18.8246,18.778,18.7858,162500.0
2010-01-13 11:25:00,24.19,24.2,24.18,24.18,10000.0,18.778,18.7858,18.7702,18.7702,10000.0
2010-01-13 11:30:00,24.19,24.19,24.18,24.18,7800.0,18.778,18.778,18.7702,18.7702,7800.0
2010-01-13 11:35:00,24.18,24.19,24.18,24.18,6800.0,18.7702,18.778,18.7702,18.7702,6800.0
2010-01-13 11:40:00,24.18,24.19,24.18,24.18,6300.0,18.7702,18.778,18.7702,18.7702,6300.0
2010-01-13 11:45:00,24.18,24.21,24.17,24.2,48700.0,18.7702,18.7935,18.7625,18.7858,48700.0
2010-01-13 11:50:00,24.2,24.21,24.18,24.18,26700.0,18.7858,18.7935,18.7702,18.7702,26700.0
2010-01-13 11:55:00,24.18,24.19,24.17,24.17,23500.0,18.7702,18.778,18.7625,18.7625,23500.0
2010-01-13 12:00:00,24.17,24.24,24.17,24.24,139500.0,18.7625,18.8168,18.7625,18.8168,139500.0
2010-01-13 12:05:00,24.24,24.26,24.23,24.25,23300.0,18.8168,18.8323,18.8091,18.8246,23300.0
2010-01-13 12:10:00,24.25,24.25,24.22,24.25,20300.0,18.8246,18.8246,18.8013,18.8246,20300.0
2010-01-13 12:15:00,24.25,24.27,24.25,24.27,6500.0,18.8246,18.8401,18.8246,18.8401,6500.0
2010-01-13 12:20:00,24.26,24.28,24.24,24.27,18900.0,18.8323,18.8479,18.8168,18.8401,18900.0
2010-01-13 12:25:00,24.27,24.32,24.26,24.29,17900.0,18.8401,18.8789,18.8323,18.8556,17900.0
2010-01-13 12:30:00,24.28,24.29,24.26,24.27,15600.0,18.8479,18.8556,18.8323,18.8401,15600.0
2010-01-13 12:35:00,24.27,24.33,24.25,24.33,34100.0,18.8401,18.8867,18.8246,18.8867,34100.0
2010-01-13 12:40:00,24.32,24.34,24.31,24.31,33000.0,18.8789,18.8944,18.8712,18.8712,33000.0
2010-01-13 12:45:00,24.31,24.33,24.27,24.27,137900.0,18.8712,18.8867,18.8401,18.8401,137900.0
2010-01-13 12:50:00,24.27,24.28,24.23,24.25,97900.0,18.8401,18.8479,18.8091,18.8246,97900.0
2010-01-13 12:55:00,24.24,24.24,24.19,24.19,22800.0,18.8168,18.8168,18.778,18.778,22800.0
2010-01-13 13:00:00,24.19,24.2,24.16,24.16,26700.0,18.778,18.7858,18.7547,18.7547,26700.0
2010-01-13 13:05:00,24.16,24.17,24.15,24.16,14300.0,18.7547,18.7625,18.747,18.7547,14300.0
2010-01-13 13:10:00,24.16,24.22,24.15,24.2,23600.0,18.7547,18.8013,18.747,18.7858,23600.0
2010-01-13 13:15:00,24.2,24.23,24.18,24.18,20000.0,18.7858,18.8091,18.7702,18.7702,20000.0
2010-01-13 13:20:00,24.18,24.19,24.17,24.17,17100.0,18.7702,18.778,18.7625,18.7625,17100.0
2010-01-13 13:25:00,24.18,24.2,24.16,24.19,35400.0,18.7702,18.7858,18.7547,18.778,35400.0
2010-01-13 13:30:00,24.18,24.21,24.18,24.21,14200.0,18.7702,18.7935,18.7702,18.7935,14200.0
2010-01-13 13:35:00,24.2,24.22,24.18,24.19,24600.0,18.7858,18.8013,18.7702,18.778,24600.0
2010-01-13 13:40:00,24.19,24.21,24.19,24.2,10400.0,18.778,18.7935,18.778,18.7858,10400.0
2010-01-13 13:45:00,24.2,24.21,24.2,24.21,2200.0,18.7858,18.7935,18.7858,18.7935,2200.0
2010-01-13 13:50:00,24.2,24.24,24.19,24.23,45400.0,18.7858,18.8168,18.778,18.8091,45400.0
2010-01-13 13:55:00,24.23,24.27,24.21,24.21,25500.0,18.8091,18.8401,18.7935,18.7935,25500.0
2010-01-13 14:00:00,24.21,24.27,24.19,24.21,37400.0,18.7935,18.8401,18.778,18.7935,37400.0
2010-01-13 14:05:00,24.2,24.23,24.19,24.22,13400.0,18.7858,18.8091,18.778,18.8013,13400.0
2010-01-13 14:10:00,24.23,24.26,24.22,24.23,14400.0,18.8091,18.8323,18.8013,18.8091,14400.0
2010-01-13 14:15:00,24.22,24.23,24.2,24.2,16800.0,18.8013,18.8091,18.7858,18.7858,16800.0
2010-01-13 14:20:00,24.2,24.22,24.19,24.22,11100.0,18.7858,18.8013,18.778,18.8013,11100.0
2010-01-13 14:25:00,24.23,24.24,24.19,24.2,37900.0,18.8091,18.8168,18.778,18.7858,37900.0
2010-01-13 14:30:00,24.2,24.21,24.2,24.21,13700.0,18.7858,18.7935,18.7858,18.7935,13700.0
2010-01-13 14:35:00,24.2,24.23,24.2,24.22,8300.0,18.7858,18.8091,18.7858,18.8013,8300.0
2010-01-13 14:40:00,24.23,24.23,24.19,24.22,20300.0,18.8091,18.8091,18.778,18.8013,20300.0
2010-01-13 14:45:00,24.22,24.23,24.2,24.23,13100.0,18.8013,18.8091,18.7858,18.8091,13100.0
2010-01-13 14:50:00,24.23,24.24,24.21,24.24,16300.0,18.8091,18.8168,18.7935,18.8168,16300.0
2010-01-13 14:55:00,24.23,24.24,24.23,24.24,12500.0,18.8091,18.8168,18.8091,18.8168,12500.0
2010-01-13 15:00:00,24.24,24.25,24.24,24.24,2300.0,18.8168,18.8246,18.8168,18.8168,2300.0
2010-01-13 15:05:00,24.24,24.26,24.19,24.19,120600.0,18.8168,18.8323,18.778,18.778,120600.0
2010-01-13 15:10:00,24.2,24.22,24.19,24.19,32800.0,18.7858,18.8013,18.778,18.778,32800.0
2010-01-13 15:15:00,24.19,24.2,24.19,24.19,3200.0,18.778,18.7858,18.778,18.778,3200.0
2010-01-13 15:20:00,24.19,24.2,24.19,24.2,5200.0,18.778,18.7858,18.778,18.7858,5200.0
2010-01-13 15:25:00,24.19,24.24,24.19,24.21,47800.0,18.778,18.8168,18.778,18.7935,47800.0
2010-01-13 15:30:00,24.21,24.25,24.21,24.25,49900.0,18.7935,18.8246,18.7935,18.8246,49900.0
2010-01-13 15:35:00,24.25,24.25,24.23,24.23,39200.0,18.8246,18.8246,18.8091,18.8091,39200.0
2010-01-13 15:40:00,24.23,24.24,24.19,24.19,31300.0,18.8091,18.8168,18.778,18.778,31300.0
2010-01-13 15:45:00,24.19,24.24,24.18,24.23,38300.0,18.778,18.8168,18.7702,18.8091,38300.0
2010-01-13 15:50:00,24.24,24.27,24.21,24.22,202500.0,18.8168,18.8401,18.7935,18.8013,202500.0
2010-01-13 15:55:00,24.23,24.26,24.22,24.23,164000.0,18.8091,18.8323,18.8013,18.8091,164000.0
2010-01-14 09:30:00,24.24,24.24,24.09,24.21,31000.0,18.8168,18.8168,18.7004,18.7935,31000.0
2010-01-14 09:35:00,24.23,24.25,24.14,24.14,9900.0,18.8091,18.8246,18.7392,18.7392,9900.0
2010-01-14 09:40:00,24.14,24.22,24.14,24.15,11300.0,18.7392,18.8013,18.7392,18.747,11300.0
2010-01-14 09:45:00,24.16,24.22,24.16,24.17,14200.0,18.7547,18.8013,18.7547,18.7625,14200.0
2010-01-14 09:50:00,24.18,24.21,24.15,24.21,11600.0,18.7702,18.7935,18.747,18.7935,11600.0
2010-01-14 09:55:00,24.21,24.21,24.17,24.18,11300.0,18.7935,18.7935,18.7625,18.7702,11300.0
2010-01-14 10:00:00,24.18,24.26,24.17,24.24,45500.0,18.7702,18.8323,18.7625,18.8168,45500.0
2010-01-14 10:05:00,24.25,24.29,24.24,24.28,15100.0,18.8246,18.8556,18.8168,18.8479,15100.0
2010-01-14 10:10:00,24.27,24.3,24.26,24.28,7200.0,18.8401,18.8634,18.8323,18.8479,7200.0
2010-01-14 10:15:00,24.27,24.29,24.25,24.26,12900.0,18.8401,18.8556,18.8246,18.8323,12900.0
2010-01-14 10:20:00,24.26,24.29,24.25,24.28,8100.0,18.8323,18.8556,18.8246,18.8479,8100.0
2010-01-14 10:25:00,24.28,24.31,24.27,24.29,8700.0,18.8479,18.8712,18.8401,18.8556,8700.0
2010-01-14 10:30:00,24.29,24.3,24.28,24.3,5200.0,18.8556,18.8634,18.8479,18.8634,5200.0
2010-01-14 10:35:00,24.3,24.32,24.29,24.32,7400.0,18.8634,18.8789,18.8556,18.8789,7400.0
2010-01-14 10:40:00,24.32,24.33,24.28,24.28,14900.0,18.8789,18.8867,18.8479,18.8479,14900.0
2010-01-14 10:45:00,24.28,24.28,24.23,24.25,10000.0,18.8479,18.8479,18.8091,18.8246,10000.0
2010-01-14 10:50:00,24.25,24.26,24.24,24.26,13200.0,18.8246,18.8323,18.8168,18.8323,13200.0
2010-01-14 10:55:00,24.25,24.25,24.23,24.24,14700.0,18.8246,18.8246,18.8091,18.8168,14700.0
2010-01-14 11:00:00,24.24,24.26,24.22,24.26,30400.0,18.8168,18.8323,18.8013,18.8323,30400.0
2010-01-14 11:05:00,24.26,24.27,24.25,24.26,8800.0,18.8323,18.8401,18.8246,18.8323,8800.0
2010-01-14 11:10:00,24.26,24.27,24.23,24.25,16900.0,18.8323,18.8401,18.8091,18.8246,16900.0
2010-01-14 11:15:00,24.25,24.27,24.25,24.27,9500.0,18.8246,18.8401,18.8246,18.8401,9500.0
2010-01-14 11:20:00,24.27,24.27,24.23,24.24,8800.0,18.8401,18.8401,18.8091,18.8168,8800.0
2010-01-14 11:25:00,24.24,24.28,24.23,24.28,9200.0,18.8168,18.8479,18.8091,18.8479,9200.0
2010-01-14 11:30:00,24.28,24.29,24.27,24.28,9300.0,18.8479,18.8556,18.8401,18.8479,9300.0
2010-01-14 11:35:00,24.28,24.32,24.28,24.31,6700.0,18.8479,18.8789,18.8479,18.8712,6700.0
2010-01-14 11:40:00,24.3,24.32,24.29,24.32,6700.0,18.8634,18.8789,18.8556,18.8789,6700.0
2010-01-14 11:45:00,24.32,24.36,24.32,24.34,24800.0,18.8789,18.91,18.8789,18.8944,24800.0
2010-01-14 11:50:00,24.34,24.36,24.34,24.34,10900.0,18.8944,18.91,18.8944,18.8944,10900.0
2010-01-14 11:55:00,24.34,24.35,24.33,24.35,8800.0,18.8944,18.9022,18.8867,18.9022,8800.0
2010-01-14 12:00:00,24.34,24.37,24.33,24.33,31100.0,18.8944,18.9177,18.8867,18.8867,31100.0
2010-01-14 12:05:00,24.33,24.37,24.33,24.36,18500.0,18.8867,18.9177,18.8867,18.91,18500.0
2010-01-14 12:10:00,24.35,24.37,24.34,24.35,18400.0,18.9022,18.9177,18.8944,18.9022,18400.0
2010-01-14 12:15:00,24.35,24.37,24.35,24.36,7200.0,18.9022,18.9177,18.9022,18.91,7200.0
2010-01-14 12:20:00,24.36,24.36,24.34,24.35,17200.0,18.91,18.91,18.8944,18.9022,17200.0
2010-01-14 12:25:00,24.36,24.36,24.35,24.36,1800.0,18.91,18.91,18.9022,18.91,1800.0
2010-01-14 12:30:00,24.35,24.4,24.35,24.38,19300.0,18.9022,18.941,18.9022,18.9255,19300.0
2010-01-14 12:35:00,24.38,24.38,24.36,24.36,3700.0,18.9255,18.9255,18.91,18.91,3700.0
2010-01-14 12:40:00,24.37,24.37,24.34,24.34,10500.0,18.9177,18.9177,18.8944,18.8944,10500.0
2010-01-14 12:45:00,24.35,24.36,24.33,24.33,8400.0,18.9022,18.91,18.8867,18.8867,8400.0
2010-01-14 12:50:00,24.33,24.35,24.32,24.35,7600.0,18.8867,18.9022,18.8789,18.9022,7600.0
2010-01-14 12:55:00,24.35,24.35,24.34,24.35,1800.0,18.9022,18.9022,18.8944,18.9022,1800.0
2010-01-14 13:00:00,24.35,24.36,24.33,24.33,10900.0,18.9022,18.91,18.8867,18.8867,10900.0
2010-01-14 13:05:00,24.33,24.35,24.33,24.35,8100.0,18.8867,18.9022,18.8867,18.9022,8100.0
2010-01-14 13:10:00,24.35,24.36,24.35,24.35,7400.0,18.9022,18.91,18.9022,18.9022,7400.0
2010-01-14 13:15:00,24.35,24.35,24.34,24.34,5700.0,18.9022,18.9022,18.8944,18.8944,5700.0
2010-01-14 13:20:00,24.34,24.34,24.33,24.34,3300.0,18.8944,18.8944,18.8867,18.8944,3300.0
2010-01-14 13:25:00,24.33,24.34,24.31,24.32,8400.0,18.8867,18.8944,18.8712,18.8789,8400.0
2010-01-14 13:30:00,24.32,24.37,24.32,24.37,9700.0,18.8789,18.9177,18.8789,18.9177,9700.0
2010-01-14 13:35:00,24.37,24.39,24.37,24.39,6900.0,18.9177,18.9333,18.9177,18.9333,6900.0
2010-01-14 13:40:00,24.38,24.38,24.36,24.37,7700.0,18.9255,18.9255,18.91,18.9177,7700.0
2010-01-14 13:45:00,24.37,24.37,24.36,24.37,3700.0,18.9177,18.9177,18.91,18.9177,3700.0
2010-01-14 13:50:00,24.37,24.39,24.36,24.36,11500.0,18.9177,18.9333,18.91,18.91,11500.0
2010-01-14 13:55:00,24.36,24.37,24.34,24.35,9600.0,18.91,18.9177,18.8944,18.9022,9600.0
2010-01-14 14:00:00,24.34,24.35,24.34,24.35,4600.0,18.8944,18.9022,18.8944,18.9022,4600.0
2010-01-14 14:05:00,24.35,24.37,24.34,24.37,14200.0,18.9022,18.9177,18.8944,18.9177,14200.0
2010-01-14 14:10:00,24.37,24.37,24.35,24.35,15900.0,18.9177,18.9177,18.9022,18.9022,15900.0
2010-01-14 14:15:00,24.35,24.36,24.34,24.35,11800.0,18.9022,18.91,18.8944,18.9022,11800.0
2010-01-14 14:20:00,24.35,24.35,24.34,24.35,3100.0,18.9022,18.9022,18.8944,18.9022,3100.0
2010-01-14 14:25:00,24.34,24.36,24.33,24.36,16800.0,18.8944,18.91,18.8867,18.91,16800.0
2010-01-14 14:30:00,24.36,24.37,24.35,24.37,4600.0,18.91,18.9177,18.9022,18.9177,4600.0
2010-01-14 14:35:00,24.37,24.37,24.35,24.37,10700.0,18.9177,18.9177,18.9022,18.9177,10700.0
2010-01-14 14:40:00,24.37,24.38,24.35,24.36,7900.0,18.9177,18.9255,18.9022,18.91,7900.0
2010-01-14 14:45:00,24.35,24.36,24.35,24.35,3800.0,18.9022,18.91,18.9022,18.9022,3800.0
2010-01-14 14:50:00,24.34,24.35,24.33,24.34,12400.0,18.8944,18.9022,18.8867,18.8944,12400.0
2010-01-14 14:55:00,24.33,24.34,24.33,24.34,3400.0,18.8867,18.8944,18.8867,18.8944,3400.0
2010-01-14 15:00:00,24.33,24.36,24.33,24.36,10200.0,18.8867,18.91,18.8867,18.91,10200.0
2010-01-14 15:05:00,24.36,24.36,24.34,24.36,12500.0,18.91,18.91,18.8944,18.91,12500.0
2010-01-14 15:10:00,24.35,24.38,24.34,24.37,25100.0,18.9022,18.9255,18.8944,18.9177,25100.0
2010-01-14 15:15:00,24.36,24.36,24.33,24.34,11900.0,18.91,18.91,18.8867,18.8944,11900.0
2010-01-14 15:20:00,24.34,24.36,24.34,24.35,7300.0,18.8944,18.91,18.8944,18.9022,7300.0
2010-01-14 15:25:00,24.36,24.36,24.34,24.35,13700.0,18.91,18.91,18.8944,18.9022,13700.0
2010-01-14 15:30:00,24.35,24.36,24.34,24.35,19600.0,18.9022,18.91,18.8944,18.9022,19600.0
2010-01-14 15:35:00,24.35,24.36,24.32,24.36,41400.0,18.9022,18.91,18.8789,18.91,41400.0
2010-01-14 15:40:00,24.36,24.36,24.33,24.33,8600.0,18.91,18.91,18.8867,18.8867,8600.0
2010-01-14 15:45:00,24.34,24.36,24.33,24.35,34300.0,18.8944,18.91,18.8867,18.9022,34300.0
2010-01-14 15:50:00,24.35,24.35,24.29,24.29,54400.0,18.9022,18.9022,18.8556,18.8556,54400.0
2010-01-14 15:55:00,24.29,24.34,24.29,24.34,85500.0,18.8556,18.8944,18.8556,18.8944,85500.0
2010-01-15 09:30:00,24.34,24.34,24.28,24.32,314300.0,18.8944,18.8944,18.8479,18.8789,314300.0
2010-01-15 09:35:00,24.3,24.4,24.28,24.36,12000.0,18.8634,18.941,18.8479,18.91,12000.0
2010-01-15 09:40:00,24.39,24.39,24.29,24.29,22000.0,18.9333,18.9333,18.8556,18.8556,22000.0
2010-01-15 09:45:00,24.3,24.33,24.27,24.28,16100.0,18.8634,18.8867,18.8401,18.8479,16100.0
2010-01-15 09:50:00,24.28,24.3,24.23,24.29,20800.0,18.8479,18.8634,18.8091,18.8556,20800.0
2010-01-15 09:55:00,24.28,24.29,24.19,24.25,18300.0,18.8479,18.8556,18.778,18.8246,18300.0
2010-01-15 10:00:00,24.25,24.27,24.17,24.22,29200.0,18.8246,18.8401,18.7625,18.8013,29200.0
2010-01-15 10:05:00,24.22,24.24,24.16,24.22,34400.0,18.8013,18.8168,18.7547,18.8013,34400.0
2010-01-15 10:10:00,24.22,24.27,24.21,24.27,23200.0,18.8013,18.8401,18.7935,18.8401,23200.0
2010-01-15 10:15:00,24.26,24.3,24.23,24.27,212200.0,18.8323,18.8634,18.8091,18.8401,212200.0
2010-01-15 10:20:00,24.28,24.29,24.18,24.18,25600.0,18.8479,18.8556,18.7702,18.7702,25600.0
2010-01-15 10:25:00,24.18,24.21,24.17,24.17,13600.0,18.7702,18.7935,18.7625,18.7625,13600.0
2010-01-15 10:30:00,24.17,24.18,24.14,24.14,12600.0,18.7625,18.7702,18.7392,18.7392,12600.0
2010-01-15 10:35:00,24.14,24.16,24.11,24.14,20600.0,18.7392,18.7547,18.7159,18.7392,20600.0
2010-01-15 10:40:00,24.13,24.2,24.08,24.2,22200.0,18.7314,18.7858,18.6926,18.7858,22200.0
2010-01-15 10:45:00,24.19,24.2,24.14,24.2,14600.0,18.778,18.7858,18.7392,18.7858,14600.0
2010-01-15 10:50:00,24.21,24.22,24.17,24.18,11400.0,18.7935,18.8013,18.7625,18.7702,11400.0
2010-01-15 10:55:00,24.18,24.19,24.14,24.18,31100.0,18.7702,18.778,18.7392,18.7702,31100.0
2010-01-15 11:00:00,24.18,24.23,24.18,24.21,19700.0,18.7702,18.8091,18.7702,18.7935,19700.0
2010-01-15 11:05:00,24.21,24.21,24.16,24.16,19200.0,18.7935,18.7935,18.7547,18.7547,19200.0
2010-01-15 11:10:00,24.16,24.17,24.15,24.16,9900.0,18.7547,18.7625,18.747,18.7547,9900.0
2010-01-15 11:15:00,24.16,24.17,24.14,24.16,10000.0,18.7547,18.7625,18.7392,18.7547,10000.0
2010-01-15 11:20:00,24.15,24.16,24.1,24.13,12500.0,18.747,18.7547,18.7081,18.7314,12500.0
2010-01-15 11:25:00,24.13,24.14,24.07,24.07,18600.0,18.7314,18.7392,18.6849,18.6849,18600.0
2010-01-15 11:30:00,24.07,24.09,24.06,24.07,33800.0,18.6849,18.7004,18.6771,18.6849,33800.0
2010-01-15 11:35:00,24.07,24.08,24.05,24.07,8700.0,18.6849,18.6926,18.6693,18.6849,8700.0
2010-01-15 11:40:00,24.07,24.08,24.05,24.05,7100.0,18.6849,18.6926,18.6693,18.6693,7100.0
2010-01-15 11:45:00,24.06,24.06,24.05,24.06,1300.0,18.6771,18.6771,18.6693,18.6771,1300.0
2010-01-15 11:50:00,24.05,24.06,24.03,24.04,11300.0,18.6693,18.6771,18.6538,18.6616,11300.0
2010-01-15 11:55:00,24.04,24.06,24.04,24.06,5300.0,18.6616,18.6771,18.6616,18.6771,5300.0
2010-01-15 12:00:00,24.06,24.07,24.05,24.06,7800.0,18.6771,18.6849,18.6693,18.6771,7800.0
2010-01-15 12:05:00,24.05,24.1,24.05,24.1,30700.0,18.6693,18.7081,18.6693,18.7081,30700.0
2010-01-15 12:10:00,24.1,24.11,24.05,24.05,15500.0,18.7081,18.7159,18.6693,18.6693,15500.0
2010-01-15 12:15:00,24.05,24.05,24.03,24.03,3600.0,18.6693,18.6693,18.6538,18.6538,3600.0
2010-01-15 12:20:00,24.03,24.03,23.99,23.99,10800.0,18.6538,18.6538,18.6228,18.6228,10800.0
2010-01-15 12:25:00,24.0,24.01,23.96,23.96,8600.0,18.6305,18.6383,18.5995,18.5995,8600.0
2010-01-15 12:30:00,23.96,23.97,23.94,23.97,13600.0,18.5995,18.6072,18.5839,18.6072,13600.0
2010-01-15 12:35:00,23.97,23.97,23.95,23.96,27400.0,18.6072,18.6072,18.5917,18.5995,27400.0
2010-01-15 12:40:00,23.95,23.96,23.92,23.92,20900.0,18.5917,18.5995,18.5684,18.5684,20900.0
2010-01-15 12:45:00,23.92,23.99,23.92,23.99,10400.0,18.5684,18.6228,18.5684,18.6228,10400.0
2010-01-15 12:50:00,24.0,24.0,23.97,23.99,7500.0,18.6305,18.6305,18.6072,18.6228,7500.0
2010-01-15 12:55:00,23.98,24.0,23.98,23.99,1400.0,18.615,18.6305,18.615,18.6228,1400.0
2010-01-15 13:00:00,24.0,24.0,23.98,23.98,9100.0,18.6305,18.6305,18.615,18.615,9100.0
2010-01-15 13:05:00,23.98,23.98,23.98,23.98,1500.0,18.615,18.615,18.615,18.615,1500.0
2010-01-15 13:10:00,23.98,23.99,23.98,23.98,3100.0,18.615,18.6228,18.615,18.615,3100.0
2010-01-15 13:15:00,23.98,23.99,23.98,23.99,4000.0,18.615,18.6228,18.615,18.6228,4000.0
2010-01-15 13:20:00,23.98,23.98,23.95,23.95,13800.0,18.615,18.615,18.5917,18.5917,13800.0
2010-01-15 13:25:00,23.96,23.99,23.96,23.99,5400.0,18.5995,18.6228,18.5995,18.6228,5400.0
2010-01-15 13:30:00,23.99,23.99,23.97,23.98,2900.0,18.6228,18.6228,18.6072,18.615,2900.0
2010-01-15 13:35:00,23.97,23.98,23.96,23.96,4400.0,18.6072,18.615,18.5995,18.5995,4400.0
2010-01-15 13:40:00,23.96,23.97,23.96,23.96,2900.0,18.5995,18.6072,18.5995,18.5995,2900.0
2010-01-15 13:45:00,23.97,24.0,23.96,23.98,16200.0,18.6072,18.6305,18.5995,18.615,16200.0
2010-01-15 13:50:00,23.97,23.98,23.96,23.96,5300.0,18.6072,18.615,18.5995,18.5995,5300.0
2010-01-15 13:55:00,23.96,23.98,23.94,23.98,18400.0,18.5995,18.615,18.5839,18.615,18400.0
2010-01-15 14:00:00,23.98,23.98,23.95,23.95,10500.0,18.615,18.615,18.5917,18.5917,10500.0
2010-01-15 14:05:00,23.95,23.97,23.95,23.96,12100.0,18.5917,18.6072,18.5917,18.5995,12100.0
2010-01-15 14:10:00,23.96,23.97,23.96,23.96,3900.0,18.5995,18.6072,18.5995,18.5995,3900.0
2010-01-15 14:15:00,23.96,23.97,23.94,23.94,20000.0,18.5995,18.6072,18.5839,18.5839,20000.0
2010-01-15 14:20:00,23.95,23.95,23.93,23.93,3000.0,18.5917,18.5917,18.5762,18.5762,3000.0
2010-01-15 14:25:00,23.93,23.94,23.93,23.93,8000.0,18.5762,18.5839,18.5762,18.5762,8000.0
2010-01-15 14:30:00,23.93,23.93,23.91,23.93,24900.0,18.5762,18.5762,18.5607,18.5762,24900.0
2010-01-15 14:35:00,23.93,23.94,23.92,23.92,13000.0,18.5762,18.5839,18.5684,18.5684,13000.0
2010-01-15 14:40:00,23.92,23.94,23.91,23.91,16400.0,18.5684,18.5839,18.5607,18.5607,16400.0
2010-01-15 14:45:00,23.91,23.92,23.9,23.9,6000.0,18.5607,18.5684,18.5529,18.5529,6000.0
2010-01-15 14:50:00,23.9,23.92,23.9,23.92,16300.0,18.5529,18.5684,18.5529,18.5684,16300.0
2010-01-15 14:55:00,23.92,23.94,23.92,23.93,13100.0,18.5684,18.5839,18.5684,18.5762,13100.0
2010-01-15 15:00:00,23.93,23.98,23.93,23.96,29100.0,18.5762,18.615,18.5762,18.5995,29100.0
2010-01-15 15:05:00,23.96,24.01,23.96,24.0,47600.0,18.5995,18.6383,18.5995,18.6305,47600.0
2010-01-15 15:10:00,24.0,24.02,23.99,24.01,26100.0,18.6305,18.646,18.6228,18.6383,26100.0
2010-01-15 15:15:00,24.01,24.02,24.01,24.01,8700.0,18.6383,18.646,18.6383,18.6383,8700.0
2010-01-15 15:20:00,24.01,24.04,24.01,24.01,26600.0,18.6383,18.6616,18.6383,18.6383,26600.0
2010-01-15 15:25:00,24.02,24.04,24.01,24.04,35200.0,18.646,18.6616,18.6383,18.6616,35200.0
2010-01-15 15:30:00,24.04,24.06,24.03,24.03,27300.0,18.6616,18.6771,18.6538,18.6538,27300.0
2010-01-15 15:35:00,24.04,24.06,24.02,24.06,46600.0,18.6616,18.6771,18.646,18.6771,46600.0
2010-01-15 15:40:00,24.05,24.05,24.0,24.0,52600.0,18.6693,18.6693,18.6305,18.6305,52600.0
2010-01-15 15:45:00,24.0,24.01,23.99,24.01,39400.0,18.6305,18.6383,18.6228,18.6383,39400.0
2010-01-15 15:50:00,24.0,24.01,24.0,24.0,32300.0,18.6305,18.6383,18.6305,18.6305,32300.0
2010-01-15 15:55:00,24.01,24.01,23.99,24.01,70000.0,18.6383,18.6383,18.6228,18.6383,70000.0
2010-01-19 09:30:00,23.88,24.02,23.87,23.94,29500.0,18.5374,18.646,18.5296,18.5839,29500.0
2010-01-19 09:35:00,23.94,23.94,23.86,23.87,13400.0,18.5839,18.5839,18.5218,18.5296,13400.0
2010-01-19 09:40:00,23.93,23.96,23.93,23.96,7300.0,18.5762,18.5995,18.5762,18.5995,7300.0
2010-01-19 09:45:00,23.96,24.12,23.96,24.08,47200.0,18.5995,18.7237,18.5995,18.6926,47200.0
2010-01-19 09:50:00,24.08,24.12,24.04,24.04,30000.0,18.6926,18.7237,18.6616,18.6616,30000.0
2010-01-19 09:55:00,24.03,24.07,24.01,24.02,14500.0,18.6538,18.6849,18.6383,18.646,14500.0
2010-01-19 10:00:00,24.02,24.1,24.02,24.09,35200.0,18.646,18.7081,18.646,18.7004,35200.0
2010-01-19 10:05:00,24.1,24.14,24.07,24.12,18000.0,18.7081,18.7392,18.6849,18.7237,18000.0
2010-01-19 10:10:00,24.13,24.16,24.1,24.16,11800.0,18.7314,18.7547,18.7081,18.7547,11800.0
2010-01-19 10:15:00,24.16,24.18,24.12,24.13,36000.0,18.7547,18.7702,18.7237,18.7314,36000.0
2010-01-19 10:20:00,24.13,24.17,24.13,24.13,18700.0,18.7314,18.7625,18.7314,18.7314,18700.0
2010-01-19 10:25:00,24.13,24.17,24.12,24.12,16200.0,18.7314,18.7625,18.7237,18.7237,16200.0
2010-01-19 10:30:00,24.12,24.19,24.12,24.17,37800.0,18.7237,18.778,18.7237,18.7625,37800.0
2010-01-19 10:35:00,24.18,24.22,24.17,24.21,19400.0,18.7702,18.8013,18.7625,18.7935,19400.0
2010-01-19 10:40:00,24.21,24.28,24.21,24.26,22600.0,18.7935,18.8479,18.7935,18.8323,22600.0
2010-01-19 10:45:00,24.26,24.31,24.26,24.3,29800.0,18.8323,18.8712,18.8323,18.8634,29800.0
2010-01-19 10:50:00,24.29,24.31,24.27,24.28,20500.0,18.8556,18.8712,18.8401,18.8479,20500.0
2010-01-19 10:55:00,24.27,24.28,24.25,24.26,9300.0,18.8401,18.8479,18.8246,18.8323,9300.0
2010-01-19 11:00:00,24.25,24.26,24.25,24.25,6200.0,18.8246,18.8323,18.8246,18.8246,6200.0
2010-01-19 11:05:00,24.26,24.26,24.25,24.25,5600.0,18.8323,18.8323,18.8246,18.8246,5600.0
2010-01-19 11:10:00,24.26,24.26,24.25,24.26,7500.0,18.8323,18.8323,18.8246,18.8323,7500.0
2010-01-19 11:15:00,24.26,24.26,24.25,24.25,9100.0,18.8323,18.8323,18.8246,18.8246,9100.0
2010-01-19 11:20:00,24.25,24.26,24.23,24.23,25800.0,18.8246,18.8323,18.8091,18.8091,25800.0
2010-01-19 11:25:00,24.22,24.23,24.21,24.22,26300.0,18.8013,18.8091,18.7935,18.8013,26300.0
2010-01-19 11:30:00,24.22,24.24,24.21,24.23,20200.0,18.8013,18.8168,18.7935,18.8091,20200.0
2010-01-19 11:35:00,24.23,24.24,24.21,24.21,10400.0,18.8091,18.8168,18.7935,18.7935,10400.0
2010-01-19 11:40:00,24.22,24.22,24.21,24.21,6100.0,18.8013,18.8013,18.7935,18.7935,6100.0
2010-01-19 11:45:00,24.22,24.22,24.21,24.22,11500.0,18.8013,18.8013,18.7935,18.8013,11500.0
2010-01-19 11:50:00,24.22,24.24,24.21,24.23,15700.0,18.8013,18.8168,18.7935,18.8091,15700.0
2010-01-19 11:55:00,24.23,24.24,24.22,24.22,11400.0,18.8091,18.8168,18.8013,18.8013,11400.0
2010-01-19 12:00:00,24.22,24.26,24.22,24.25,14800.0,18.8013,18.8323,18.8013,18.8246,14800.0
2010-01-19 12:05:00,24.25,24.28,24.25,24.28,7700.0,18.8246,18.8479,18.8246,18.8479,7700.0
2010-01-19 12:10:00,24.28,24.28,24.25,24.28,16400.0,18.8479,18.8479,18.8246,18.8479,16400.0
2010-01-19 12:15:00,24.28,24.28,24.26,24.27,19500.0,18.8479,18.8479,18.8323,18.8401,19500.0
2010-01-19 12:20:00,24.27,24.27,24.26,24.27,9500.0,18.8401,18.8401,18.8323,18.8401,9500.0
2010-01-19 12:25:00,24.27,24.29,24.27,24.28,14900.0,18.8401,18.8556,18.8401,18.8479,14900.0
2010-01-19 12:30:00,24.28,24.29,24.28,24.29,4800.0,18.8479,18.8556,18.8479,18.8556,4800.0
2010-01-19 12:35:00,24.28,24.29,24.28,24.29,5900.0,18.8479,18.8556,18.8479,18.8556,5900.0
2010-01-19 12:40:00,24.29,24.29,24.26,24.27,26000.0,18.8556,18.8556,18.8323,18.8401,26000.0
2010-01-19 12:45:00,24.27,24.31,24.27,24.31,43500.0,18.8401,18.8712,18.8401,18.8712,43500.0
2010-01-19 12:50:00,24.31,24.32,24.3,24.3,14400.0,18.8712,18.8789,18.8634,18.8634,14400.0
2010-01-19 12:55:00,24.31,24.31,24.3,24.3,7600.0,18.8712,18.8712,18.8634,18.8634,7600.0
2010-01-19 13:00:00,24.3,24.31,24.29,24.31,15300.0,18.8634,18.8712,18.8556,18.8712,15300.0
2010-01-19 13:05:00,24.31,24.31,24.29,24.29,15600.0,18.8712,18.8712,18.8556,18.8556,15600.0
2010-01-19 13:10:00,24.29,24.32,24.29,24.31,13600.0,18.8556,18.8789,18.8556,18.8712,13600.0
2010-01-19 13:15:00,24.32,24.32,24.31,24.32,3400.0,18.8789,18.8789,18.8712,18.8789,3400.0
2010-01-19 13:20:00,24.32,24.32,24.29,24.3,6300.0,18.8789,18.8789,18.8556,18.8634,6300.0
2010-01-19 13:25:00,24.3,24.32,24.3,24.32,8500.0,18.8634,18.8789,18.8634,18.8789,8500.0
2010-01-19 13:30:00,24.31,24.32,24.31,24.31,9500.0,18.8712,18.8789,18.8712,18.8712,9500.0
2010-01-19 13:35:00,24.31,24.32,24.31,24.32,3100.0,18.8712,18.8789,18.8712,18.8789,3100.0
2010-01-19 13:40:00,24.31,24.32,24.31,24.31,4700.0,18.8712,18.8789,18.8712,18.8712,4700.0
2010-01-19 13:45:00,24.32,24.32,24.3,24.31,25100.0,18.8789,18.8789,18.8634,18.8712,25100.0
2010-01-19 13:50:00,24.31,24.32,24.31,24.31,8200.0,18.8712,18.8789,18.8712,18.8712,8200.0
2010-01-19 13:55:00,24.32,24.38,24.31,24.38,90700.0,18.8789,18.9255,18.8712,18.9255,90700.0
2010-01-19 14:00:00,24.37,24.38,24.3,24.31,19900.0,18.9177,18.9255,18.8634,18.8712,19900.0
2010-01-19 14:05:00,24.31,24.34,24.31,24.34,14200.0,18.8712,18.8944,18.8712,18.8944,14200.0
2010-01-19 14:10:00,24.33,24.34,24.33,24.33,8900.0,18.8867,18.8944,18.8867,18.8867,8900.0
2010-01-19 14:15:00,24.34,24.34,24.32,24.32,12000.0,18.8944,18.8944,18.8789,18.8789,12000.0
2010-01-19 14:20:00,24.33,24.33,24.32,24.33,6000.0,18.8867,18.8867,18.8789,18.8867,6000.0
2010-01-19 14:25:00,24.33,24.36,24.32,24.36,28900.0,18.8867,18.91,18.8789,18.91,28900.0
2010-01-19 14:30:00,24.36,24.36,24.34,24.34,12000.0,18.91,18.91,18.8944,18.8944,12000.0
2010-01-19 14:35:00,24.34,24.4,24.34,24.38,70800.0,18.8944,18.941,18.8944,18.9255,70800.0
2010-01-19 14:40:00,24.38,24.39,24.37,24.37,12000.0,18.9255,18.9333,18.9177,18.9177,12000.0
2010-01-19 14:45:00,24.37,24.38,24.37,24.37,9100.0,18.9177,18.9255,18.9177,18.9177,9100.0
2010-01-19 14:50:00,24.37,24.38,24.36,24.36,11200.0,18.9177,18.9255,18.91,18.91,11200.0
2010-01-19 14:55:00,24.36,24.37,24.35,24.35,8500.0,18.91,18.9177,18.9022,18.9022,8500.0
2010-01-19 15:00:00,24.35,24.36,24.34,24.35,9800.0,18.9022,18.91,18.8944,18.9022,9800.0
2010-01-19 15:05:00,24.34,24.38,24.34,24.38,40400.0,18.8944,18.9255,18.8944,18.9255,40400.0
2010-01-19 15:10:00,24.37,24.38,24.37,24.37,8200.0,18.9177,18.9255,18.9177,18.9177,8200.0
2010-01-19 15:15:00,24.37,24.38,24.37,24.37,5300.0,18.9177,18.9255,18.9177,18.9177,5300.0
2010-01-19 15:20:00,24.37,24.4,24.36,24.39,33800.0,18.9177,18.941,18.91,18.9333,33800.0
2010-01-19 15:25:00,24.39,24.41,24.39,24.41,39500.0,18.9333,18.9488,18.9333,18.9488,39500.0
2010-01-19 15:30:00,24.41,24.41,24.39,24.39,26200.0,18.9488,18.9488,18.9333,18.9333,26200.0
2010-01-19 15:35:00,24.39,24.4,24.38,24.38,17300.0,18.9333,18.941,18.9255,18.9255,17300.0
2010-01-19 15:40:00,24.38,24.39,24.38,24.38,21100.0,18.9255,18.9333,18.9255,18.9255,21100.0
2010-01-19 15:45:00,24.38,24.39,24.38,24.38,30600.0,18.9255,18.9333,18.9255,18.9255,30600.0
2010-01-19 15:50:00,24.38,24.41,24.38,24.41,56900.0,18.9255,18.9488,18.9255,18.9488,56900.0
2010-01-19 15:55:00,24.41,24.43,24.4,24.42,129400.0,18.9488,18.9643,18.941,18.9565,129400.0
2010-01-20 09:30:00,24.21,24.45,24.15,24.22,53300.0,18.7935,18.9798,18.747,18.8013,53300.0
2010-01-20 09:35:00,24.23,24.23,24.18,24.21,38800.0,18.8091,18.8091,18.7702,18.7935,38800.0
2010-01-20 09:40:00,24.21,24.22,24.04,24.05,40100.0,18.7935,18.8013,18.6616,18.6693,40100.0
2010-01-20 09:45:00,24.03,24.11,24.0,24.11,26700.0,18.6538,18.7159,18.6305,18.7159,26700.0
2010-01-20 09:50:00,24.11,24.19,24.1,24.16,15100.0,18.7159,18.778,18.7081,18.7547,15100.0
2010-01-20 09:55:00,24.15,24.17,24.12,24.14,23000.0,18.747,18.7625,18.7237,18.7392,23000.0
2010-01-20 10:00:00,24.14,24.14,24.04,24.08,40900.0,18.7392,18.7392,18.6616,18.6926,40900.0
2010-01-20 10:05:00,24.08,24.1,24.01,24.01,16400.0,18.6926,18.7081,18.6383,18.6383,16400.0
2010-01-20 10:10:00,24.02,24.03,24.0,24.01,11300.0,18.646,18.6538,18.6305,18.6383,11300.0
2010-01-20 10:15:00,24.0,24.04,23.96,24.03,23900.0,18.6305,18.6616,18.5995,18.6538,23900.0
2010-01-20 10:20:00,24.02,24.04,23.96,24.01,24200.0,18.646,18.6616,18.5995,18.6383,24200.0
2010-01-20 10:25:00,24.0,24.0,23.95,23.96,13000.0,18.6305,18.6305,18.5917,18.5995,13000.0
2010-01-20 10:30:00,23.94,24.02,23.92,24.02,14500.0,18.5839,18.646,18.5684,18.646,14500.0
2010-01-20 10:35:00,24.02,24.06,24.01,24.04,11000.0,18.646,18.6771,18.6383,18.6616,11000.0
2010-01-20 10:40:00,24.05,24.08,24.04,24.06,7500.0,18.6693,18.6926,18.6616,18.6771,7500.0
2010-01-20 10:45:00,24.07,24.07,24.01,24.03,11100.0,18.6849,18.6849,18.6383,18.6538,11100.0
2010-01-20 10:50:00,24.04,24.08,24.04,24.05,15000.0,18.6616,18.6926,18.6616,18.6693,15000.0
2010-01-20 10:55:00,24.05,24.07,24.02,24.06,16600.0,18.6693,18.6849,18.646,18.6771,16600.0
2010-01-20 11:00:00,24.05,24.07,23.98,23.98,10900.0,18.6693,18.6849,18.615,18.615,10900.0
2010-01-20 11:05:00,23.98,23.99,23.94,23.95,9100.0,18.615,18.6228,18.5839,18.5917,9100.0
2010-01-20 11:10:00,23.94,24.04,23.94,24.02,12500.0,18.5839,18.6616,18.5839,18.646,12500.0
2010-01-20 11:15:00,24.02,24.02,23.99,24.02,14900.0,18.646,18.646,18.6228,18.646,14900.0
2010-01-20 11:20:00,24.02,24.02,23.99,23.99,7500.0,18.646,18.646,18.6228,18.6228,7500.0
2010-01-20 11:25:00,23.98,24.06,23.98,24.06,12400.0,18.615,18.6771,18.615,18.6771,12400.0
2010-01-20 11:30:00,24.05,24.08,24.04,24.08,13200.0,18.6693,18.6926,18.6616,18.6926,13200.0
2010-01-20 11:35:00,24.07,24.08,24.02,24.02,9600.0,18.6849,18.6926,18.646,18.646,9600.0
2010-01-20 11:40:00,24.02,24.02,23.99,24.0,8000.0,18.646,18.646,18.6228,18.6305,8000.0
2010-01-20 11:45:00,24.02,24.03,24.02,24.03,7000.0,18.646,18.6538,18.646,18.6538,7000.0
2010-01-20 11:50:00,24.03,24.06,24.01,24.06,22800.0,18.6538,18.6771,18.6383,18.6771,22800.0
2010-01-20 11:55:00,24.06,24.06,24.03,24.03,9400.0,18.6771,18.6771,18.6538,18.6538,9400.0
2010-01-20 12:00:00,24.03,24.07,24.03,24.07,22200.0,18.6538,18.6849,18.6538,18.6849,22200.0
2010-01-20 12:05:00,24.07,24.16,24.06,24.15,33800.0,18.6849,18.7547,18.6771,18.747,33800.0
2010-01-20 12:10:00,24.15,24.19,24.14,24.19,26700.0,18.747,18.778,18.7392,18.778,26700.0
2010-01-20 12:15:00,24.19,24.19,24.14,24.14,22800.0,18.778,18.778,18.7392,18.7392,22800.0
2010-01-20 12:20:00,24.13,24.16,24.13,24.15,24700.0,18.7314,18.7547,18.7314,18.747,24700.0
2010-01-20 12:25:00,24.14,24.18,24.14,24.18,16900.0,18.7392,18.7702,18.7392,18.7702,16900.0
2010-01-20 12:30:00,24.17,24.18,24.15,24.16,15000.0,18.7625,18.7702,18.747,18.7547,15000.0
2010-01-20 12:35:00,24.16,24.17,24.13,24.15,12800.0,18.7547,18.7625,18.7314,18.747,12800.0
2010-01-20 12:40:00,24.15,24.17,24.13,24.17,21400.0,18.747,18.7625,18.7314,18.7625,21400.0
2010-01-20 12:45:00,24.16,24.17,24.14,24.15,16000.0,18.7547,18.7625,18.7392,18.747,16000.0
2010-01-20 12:50:00,24.15,24.19,24.15,24.18,14900.0,18.747,18.778,18.747,18.7702,14900.0
2010-01-20 12:55:00,24.18,24.19,24.16,24.18,24400.0,18.7702,18.778,18.7547,18.7702,24400.0
2010-01-20 13:00:00,24.18,24.19,24.14,24.18,26300.0,18.7702,18.778,18.7392,18.7702,26300.0
2010-01-20 13:05:00,24.18,24.19,24.16,24.18,29900.0,18.7702,18.778,18.7547,18.7702,29900.0
2010-01-20 13:10:00,24.18,24.18,24.13,24.14,23200.0,18.7702,18.7702,18.7314,18.7392,23200.0
2010-01-20 13:15:00,24.13,24.16,24.11,24.13,40700.0,18.7314,18.7547,18.7159,18.7314,40700.0
2010-01-20 13:20:00,24.13,24.15,24.13,24.14,14400.0,18.7314,18.747,18.7314,18.7392,14400.0
2010-01-20 13:25:00,24.14,24.15,24.13,24.14,16900.0,18.7392,18.747,18.7314,18.7392,16900.0
2010-01-20 13:30:00,24.13,24.14,24.13,24.14,8700.0,18.7314,18.7392,18.7314,18.7392,8700.0
2010-01-20 13:35:00,24.14,24.14,24.12,24.13,17900.0,18.7392,18.7392,18.7237,18.7314,17900.0
2010-01-20 13:40:00,24.12,24.14,24.11,24.12,32200.0,18.7237,18.7392,18.7159,18.7237,32200.0
2010-01-20 13:45:00,24.12,24.16,24.12,24.15,45600.0,18.7237,18.7547,18.7237,18.747,45600.0
2010-01-20 13:50:00,24.15,24.18,24.15,24.18,14700.0,18.747,18.7702,18.747,18.7702,14700.0
2010-01-20 13:55:00,24.18,24.18,24.17,24.17,13900.0,18.7702,18.7702,18.7625,18.7625,13900.0
2010-01-20 14:00:00,24.17,24.18,24.17,24.18,17400.0,18.7625,18.7702,18.7625,18.7702,17400.0
2010-01-20 14:05:00,24.18,24.19,24.16,24.18,43800.0,18.7702,18.778,18.7547,18.7702,43800.0
2010-01-20 14:10:00,24.18,24.23,24.18,24.18,55000.0,18.7702,18.8091,18.7702,18.7702,55000.0
2010-01-20 14:15:00,24.18,24.19,24.13,24.14,82100.0,18.7702,18.778,18.7314,18.7392,82100.0
2010-01-20 14:20:00,24.14,24.15,24.12,24.13,10000.0,18.7392,18.747,18.7237,18.7314,10000.0
2010-01-20 14:25:00,24.13,24.13,24.1,24.1,16600.0,18.7314,18.7314,18.7081,18.7081,16600.0
2010-01-20 14:30:00,24.1,24.11,24.09,24.11,26800.0,18.7081,18.7159,18.7004,18.7159,26800.0
2010-01-20 14:35:00,24.11,24.15,24.11,24.12,32200.0,18.7159,18.747,18.7159,18.7237,32200.0
2010-01-20 14:40:00,24.12,24.13,24.11,24.11,12600.0,18.7237,18.7314,18.7159,18.7159,12600.0
2010-01-20 14:45:00,24.12,24.17,24.11,24.15,32600.0,18.7237,18.7625,18.7159,18.747,32600.0
2010-01-20 14:50:00,24.15,24.17,24.13,24.15,20200.0,18.747,18.7625,18.7314,18.747,20200.0
2010-01-20 14:55:00,24.15,24.16,24.13,24.14,33100.0,18.747,18.7547,18.7314,18.7392,33100.0
2010-01-20 15:00:00,24.13,24.17,24.13,24.17,20200.0,18.7314,18.7625,18.7314,18.7625,20200.0
2010-01-20 15:05:00,24.15,24.17,24.14,24.16,33800.0,18.747,18.7625,18.7392,18.7547,33800.0
2010-01-20 15:10:00,24.15,24.19,24.15,24.17,121500.0,18.747,18.778,18.747,18.7625,121500.0
2010-01-20 15:15:00,24.17,24.23,24.17,24.23,51300.0,18.7625,18.8091,18.7625,18.8091,51300.0
2010-01-20 15:20:00,24.22,24.26,24.22,24.25,37500.0,18.8013,18.8323,18.8013,18.8246,37500.0
2010-01-20 15:25:00,24.25,24.25,24.24,24.25,8500.0,18.8246,18.8246,18.8168,18.8246,8500.0
2010-01-20 15:30:00,24.25,24.25,24.21,24.22,97000.0,18.8246,18.8246,18.7935,18.8013,97000.0
2010-01-20 15:35:00,24.22,24.22,24.2,24.22,26400.0,18.8013,18.8013,18.7858,18.8013,26400.0
2010-01-20 15:40:00,24.21,24.24,24.21,24.24,42700.0,18.7935,18.8168,18.7935,18.8168,42700.0
2010-01-20 15:45:00,24.23,24.24,24.23,24.23,14700.0,18.8091,18.8168,18.8091,18.8091,14700.0
2010-01-20 15:50:00,24.23,24.24,24.22,24.22,32400.0,18.8091,18.8168,18.8013,18.8013,32400.0
2010-01-20 15:55:00,24.22,24.25,24.22,24.23,90300.0,18.8013,18.8246,18.8013,18.8091,90300.0
2010-01-21 09:30:00,24.25,24.47,24.16,24.46,44700.0,18.8246,18.9954,18.7547,18.9876,44700.0
2010-01-21 09:35:00,24.45,24.47,24.41,24.45,62300.0,18.9798,18.9954,18.9488,18.9798,62300.0
2010-01-21 09:40:00,24.44,24.5,24.44,24.5,34100.0,18.9721,19.0187,18.9721,19.0187,34100.0
2010-01-21 09:45:00,24.48,24.53,24.48,24.53,30300.0,19.0031,19.0419,19.0031,19.0419,30300.0
2010-01-21 09:50:00,24.53,24.65,24.52,24.63,58400.0,19.0419,19.1351,19.0342,19.1196,58400.0
2010-01-21 09:55:00,24.64,24.86,24.63,24.85,154000.0,19.1273,19.2981,19.1196,19.2903,154000.0
2010-01-21 10:00:00,24.85,24.88,24.73,24.84,162800.0,19.2903,19.3136,19.1972,19.2826,162800.0
2010-01-21 10:05:00,24.86,24.94,24.84,24.85,112800.0,19.2981,19.3602,19.2826,19.2903,112800.0
2010-01-21 10:10:00,24.84,24.87,24.76,24.76,68900.0,19.2826,19.3059,19.2205,19.2205,68900.0
2010-01-21 10:15:00,24.76,24.85,24.73,24.85,33000.0,19.2205,19.2903,19.1972,19.2903,33000.0
2010-01-21 10:20:00,24.84,24.87,24.77,24.82,127300.0,19.2826,19.3059,19.2282,19.2671,127300.0
2010-01-21 10:25:00,24.79,24.84,24.6,24.6,110500.0,19.2438,19.2826,19.0963,19.0963,110500.0
2010-01-21 10:30:00,24.6,24.66,24.37,24.38,215700.0,19.0963,19.1429,18.9177,18.9255,215700.0
2010-01-21 10:35:00,24.38,24.39,24.29,24.3,102500.0,18.9255,18.9333,18.8556,18.8634,102500.0
2010-01-21 10:40:00,24.29,24.41,24.27,24.4,64200.0,18.8556,18.9488,18.8401,18.941,64200.0
2010-01-21 10:45:00,24.41,24.41,24.33,24.33,50400.0,18.9488,18.9488,18.8867,18.8867,50400.0
2010-01-21 10:50:00,24.33,24.33,24.25,24.29,44300.0,18.8867,18.8867,18.8246,18.8556,44300.0
2010-01-21 10:55:00,24.29,24.34,24.28,24.34,33800.0,18.8556,18.8944,18.8479,18.8944,33800.0
2010-01-21 11:00:00,24.34,24.37,24.32,24.36,58800.0,18.8944,18.9177,18.8789,18.91,58800.0
2010-01-21 11:05:00,24.36,24.36,24.23,24.28,60500.0,18.91,18.91,18.8091,18.8479,60500.0
2010-01-21 11:10:00,24.27,24.28,24.22,24.24,17800.0,18.8401,18.8479,18.8013,18.8168,17800.0
2010-01-21 11:15:00,24.24,24.25,24.22,24.22,13600.0,18.8168,18.8246,18.8013,18.8013,13600.0
2010-01-21 11:20:00,24.22,24.34,24.2,24.34,89000.0,18.8013,18.8944,18.7858,18.8944,89000.0
2010-01-21 11:25:00,24.35,24.35,24.24,24.27,23100.0,18.9022,18.9022,18.8168,18.8401,23100.0
2010-01-21 11:30:00,24.27,24.3,24.23,24.29,46500.0,18.8401,18.8634,18.8091,18.8556,46500.0
2010-01-21 11:35:00,24.3,24.37,24.27,24.28,29600.0,18.8634,18.9177,18.8401,18.8479,29600.0
2010-01-21 11:40:00,24.27,24.29,24.1,24.13,39900.0,18.8401,18.8556,18.7081,18.7314,39900.0
2010-01-21 11:45:00,24.13,24.2,24.12,24.18,32400.0,18.7314,18.7858,18.7237,18.7702,32400.0
2010-01-21 11:50:00,24.18,24.29,24.17,24.23,20100.0,18.7702,18.8556,18.7625,18.8091,20100.0
2010-01-21 11:55:00,24.23,24.24,24.13,24.17,74500.0,18.8091,18.8168,18.7314,18.7625,74500.0
2010-01-21 12:00:00,24.18,24.31,24.18,24.3,30200.0,18.7702,18.8712,18.7702,18.8634,30200.0
2010-01-21 12:05:00,24.3,24.31,24.27,24.28,25100.0,18.8634,18.8712,18.8401,18.8479,25100.0
2010-01-21 12:10:00,24.27,24.29,24.24,24.24,26800.0,18.8401,18.8556,18.8168,18.8168,26800.0
2010-01-21 12:15:00,24.24,24.25,24.21,24.21,13300.0,18.8168,18.8246,18.7935,18.7935,13300.0
2010-01-21 12:20:00,24.21,24.22,24.16,24.16,20000.0,18.7935,18.8013,18.7547,18.7547,20000.0
2010-01-21 12:25:00,24.17,24.21,24.16,24.17,26800.0,18.7625,18.7935,18.7547,18.7625,26800.0
2010-01-21 12:30:00,24.16,24.18,24.15,24.18,13900.0,18.7547,18.7702,18.747,18.7702,13900.0
2010-01-21 12:35:00,24.18,24.19,24.14,24.16,40400.0,18.7702,18.778,18.7392,18.7547,40400.0
2010-01-21 12:40:00,24.16,24.21,24.15,24.2,44800.0,18.7547,18.7935,18.747,18.7858,44800.0
2010-01-21 12:45:00,24.2,24.2,24.17,24.18,11700.0,18.7858,18.7858,18.7625,18.7702,11700.0
2010-01-21 12:50:00,24.17,24.18,24.15,24.17,27900.0,18.7625,18.7702,18.747,18.7625,27900.0
2010-01-21 12:55:00,24.18,24.23,24.18,24.22,29900.0,18.7702,18.8091,18.7702,18.8013,29900.0
2010-01-21 13:00:00,24.22,24.23,24.15,24.2,51700.0,18.8013,18.8091,18.747,18.7858,51700.0
2010-01-21 13:05:00,24.21,24.24,24.2,24.22,27300.0,18.7935,18.8168,18.7858,18.8013,27300.0
2010-01-21 13:10:00,24.22,24.22,24.2,24.21,17700.0,18.8013,18.8013,18.7858,18.7935,17700.0
2010-01-21 13:15:00,24.21,24.22,24.19,24.2,13400.0,18.7935,18.8013,18.778,18.7858,13400.0
2010-01-21 13:20:00,24.2,24.21,24.19,24.21,10500.0,18.7858,18.7935,18.778,18.7935,10500.0
2010-01-21 13:25:00,24.21,24.21,24.19,24.2,31500.0,18.7935,18.7935,18.778,18.7858,31500.0
2010-01-21 13:30:00,24.2,24.24,24.19,24.24,34800.0,18.7858,18.8168,18.778,18.8168,34800.0
2010-01-21 13:35:00,24.24,24.27,24.22,24.25,26000.0,18.8168,18.8401,18.8013,18.8246,26000.0
2010-01-21 13:40:00,24.25,24.26,24.19,24.22,26000.0,18.8246,18.8323,18.778,18.8013,26000.0
2010-01-21 13:45:00,24.22,24.22,24.16,24.17,23400.0,18.8013,18.8013,18.7547,18.7625,23400.0
2010-01-21 13:50:00,24.16,24.2,24.16,24.18,22000.0,18.7547,18.7858,18.7547,18.7702,22000.0
2010-01-21 13:55:00,24.18,24.27,24.17,24.26,46000.0,18.7702,18.8401,18.7625,18.8323,46000.0
2010-01-21 14:00:00,24.27,24.27,24.22,24.23,51300.0,18.8401,18.8401,18.8013,18.8091,51300.0
2010-01-21 14:05:00,24.23,24.25,24.2,24.23,90200.0,18.8091,18.8246,18.7858,18.8091,90200.0
2010-01-21 14:10:00,24.23,24.26,24.19,24.19,61500.0,18.8091,18.8323,18.778,18.778,61500.0
2010-01-21 14:15:00,24.2,24.22,24.17,24.17,29500.0,18.7858,18.8013,18.7625,18.7625,29500.0
2010-01-21 14:20:00,24.17,24.23,24.14,24.23,60200.0,18.7625,18.8091,18.7392,18.8091,60200.0
2010-01-21 14:25:00,24.22,24.27,24.19,24.25,48500.0,18.8013,18.8401,18.778,18.8246,48500.0
2010-01-21 14:30:00,24.25,24.27,24.21,24.22,80200.0,18.8246,18.8401,18.7935,18.8013,80200.0
2010-01-21 14:35:00,24.22,24.23,24.15,24.2,60000.0,18.8013,18.8091,18.747,18.7858,60000.0
2010-01-21 14:40:00,24.2,24.32,24.19,24.32,271200.0,18.7858,18.8789,18.778,18.8789,271200.0
2010-01-21 14:45:00,24.32,24.37,24.3,24.35,134700.0,18.8789,18.9177,18.8634,18.9022,134700.0
2010-01-21 14:50:00,24.36,24.36,24.29,24.3,26900.0,18.91,18.91,18.8556,18.8634,26900.0
2010-01-21 14:55:00,24.31,24.43,24.31,24.43,124600.0,18.8712,18.9643,18.8712,18.9643,124600.0
2010-01-21 15:00:00,24.43,24.44,24.41,24.43,78500.0,18.9643,18.9721,18.9488,18.9643,78500.0
2010-01-21 15:05:00,24.42,24.46,24.39,24.44,83200.0,18.9565,18.9876,18.9333,18.9721,83200.0
2010-01-21 15:10:00,24.45,24.45,24.38,24.38,53700.0,18.9798,18.9798,18.9255,18.9255,53700.0
2010-01-21 15:15:00,24.39,24.43,24.38,24.4,66000.0,18.9333,18.9643,18.9255,18.941,66000.0
2010-01-21 15:20:00,24.4,24.41,24.38,24.39,54700.0,18.941,18.9488,18.9255,18.9333,54700.0
2010-01-21 15:25:00,24.38,24.42,24.38,24.39,102900.0,18.9255,18.9565,18.9255,18.9333,102900.0
2010-01-21 15:30:00,24.39,24.44,24.39,24.41,64800.0,18.9333,18.9721,18.9333,18.9488,64800.0
2010-01-21 15:35:00,24.41,24.41,24.34,24.34,102000.0,18.9488,18.9488,18.8944,18.8944,102000.0
2010-01-21 15:40:00,24.34,24.39,24.34,24.39,79900.0,18.8944,18.9333,18.8944,18.9333,79900.0
2010-01-21 15:45:00,24.39,24.39,24.38,24.39,62200.0,18.9333,18.9333,18.9255,18.9333,62200.0
2010-01-21 15:50:00,24.39,24.39,24.38,24.38,102600.0,18.9333,18.9333,18.9255,18.9255,102600.0
2010-01-21 15:55:00,24.39,24.39,24.35,24.38,197600.0,18.9333,18.9333,18.9022,18.9255,197600.0
2010-01-22 09:30:00,24.23,24.48,24.1,24.42,48000.0,18.8091,19.0031,18.7081,18.9565,48000.0
2010-01-22 09:35:00,24.43,24.43,24.27,24.28,27300.0,18.9643,18.9643,18.8401,18.8479,27300.0
2010-01-22 09:40:00,24.29,24.3,24.19,24.2,27500.0,18.8556,18.8634,18.778,18.7858,27500.0
2010-01-22 09:45:00,24.2,24.27,24.17,24.27,31400.0,18.7858,18.8401,18.7625,18.8401,31400.0
2010-01-22 09:50:00,24.27,24.37,24.26,24.31,64000.0,18.8401,18.9177,18.8323,18.8712,64000.0
2010-01-22 09:55:00,24.31,24.45,24.31,24.43,53600.0,18.8712,18.9798,18.8712,18.9643,53600.0
2010-01-22 10:00:00,24.43,24.45,24.3,24.3,53200.0,18.9643,18.9798,18.8634,18.8634,53200.0
2010-01-22 10:05:00,24.29,24.37,24.28,24.35,35400.0,18.8556,18.9177,18.8479,18.9022,35400.0
2010-01-22 10:10:00,24.35,24.43,24.32,24.43,53700.0,18.9022,18.9643,18.8789,18.9643,53700.0
2010-01-22 10:15:00,24.44,24.44,24.33,24.33,50500.0,18.9721,18.9721,18.8867,18.8867,50500.0
2010-01-22 10:20:00,24.33,24.36,24.31,24.33,26800.0,18.8867,18.91,18.8712,18.8867,26800.0
2010-01-22 10:25:00,24.33,24.35,24.32,24.35,31800.0,18.8867,18.9022,18.8789,18.9022,31800.0
2010-01-22 10:30:00,24.34,24.35,24.32,24.33,57800.0,18.8944,18.9022,18.8789,18.8867,57800.0
2010-01-22 10:35:00,24.33,24.35,24.3,24.32,33400.0,18.8867,18.9022,18.8634,18.8789,33400.0
2010-01-22 10:40:00,24.32,24.35,24.28,24.28,24300.0,18.8789,18.9022,18.8479,18.8479,24300.0
2010-01-22 10:45:00,24.28,24.31,24.25,24.29,62900.0,18.8479,18.8712,18.8246,18.8556,62900.0
2010-01-22 10:50:00,24.3,24.33,24.3,24.33,16500.0,18.8634,18.8867,18.8634,18.8867,16500.0
2010-01-22 10:55:00,24.34,24.35,24.31,24.35,23300.0,18.8944,18.9022,18.8712,18.9022,23300.0
2010-01-22 11:00:00,24.35,24.41,24.34,24.4,34000.0,18.9022,18.9488,18.8944,18.941,34000.0
2010-01-22 11:05:00,24.41,24.44,24.4,24.42,56800.0,18.9488,18.9721,18.941,18.9565,56800.0
2010-01-22 11:10:00,24.43,24.43,24.34,24.35,50600.0,18.9643,18.9643,18.8944,18.9022,50600.0
2010-01-22 11:15:00,24.34,24.37,24.31,24.34,24200.0,18.8944,18.9177,18.8712,18.8944,24200.0
2010-01-22 11:20:00,24.34,24.35,24.32,24.33,27300.0,18.8944,18.9022,18.8789,18.8867,27300.0
2010-01-22 11:25:00,24.32,24.35,24.31,24.33,21900.0,18.8789,18.9022,18.8712,18.8867,21900.0
2010-01-22 11:30:00,24.33,24.34,24.29,24.32,40300.0,18.8867,18.8944,18.8556,18.8789,40300.0
2010-01-22 11:35:00,24.33,24.33,24.29,24.3,54200.0,18.8867,18.8867,18.8556,18.8634,54200.0
2010-01-22 11:40:00,24.3,24.35,24.29,24.33,24100.0,18.8634,18.9022,18.8556,18.8867,24100.0
2010-01-22 11:45:00,24.33,24.33,24.29,24.29,24200.0,18.8867,18.8867,18.8556,18.8556,24200.0
2010-01-22 11:50:00,24.3,24.31,24.26,24.27,28200.0,18.8634,18.8712,18.8323,18.8401,28200.0
2010-01-22 11:55:00,24.26,24.3,24.22,24.3,30600.0,18.8323,18.8634,18.8013,18.8634,30600.0
2010-01-22 12:00:00,24.3,24.3,24.26,24.28,22600.0,18.8634,18.8634,18.8323,18.8479,22600.0
2010-01-22 12:05:00,24.28,24.28,24.24,24.25,29600.0,18.8479,18.8479,18.8168,18.8246,29600.0
2010-01-22 12:10:00,24.26,24.26,24.21,24.25,25600.0,18.8323,18.8323,18.7935,18.8246,25600.0
2010-01-22 12:15:00,24.25,24.28,24.25,24.26,26100.0,18.8246,18.8479,18.8246,18.8323,26100.0
2010-01-22 12:20:00,24.27,24.28,24.25,24.26,20300.0,18.8401,18.8479,18.8246,18.8323,20300.0
2010-01-22 12:25:00,24.25,24.26,24.24,24.25,17600.0,18.8246,18.8323,18.8168,18.8246,17600.0
2010-01-22 12:30:00,24.25,24.26,24.24,24.25,16400.0,18.8246,18.8323,18.8168,18.8246,16400.0
2010-01-22 12:35:00,24.25,24.25,24.22,24.23,26800.0,18.8246,18.8246,18.8013,18.8091,26800.0
2010-01-22 12:40:00,24.22,24.23,24.18,24.19,34700.0,18.8013,18.8091,18.7702,18.778,34700.0
2010-01-22 12:45:00,24.19,24.2,24.16,24.17,37800.0,18.778,18.7858,18.7547,18.7625,37800.0
2010-01-22 12:50:00,24.16,24.22,24.15,24.21,53500.0,18.7547,18.8013,18.747,18.7935,53500.0
2010-01-22 12:55:00,24.2,24.22,24.19,24.2,27300.0,18.7858,18.8013,18.778,18.7858,27300.0
2010-01-22 13:00:00,24.2,24.21,24.17,24.18,40800.0,18.7858,18.7935,18.7625,18.7702,40800.0
2010-01-22 13:05:00,24.18,24.19,24.16,24.17,15500.0,18.7702,18.778,18.7547,18.7625,15500.0
2010-01-22 13:10:00,24.17,24.21,24.17,24.2,39600.0,18.7625,18.7935,18.7625,18.7858,39600.0
2010-01-22 13:15:00,24.2,24.22,24.18,24.2,32200.0,18.7858,18.8013,18.7702,18.7858,32200.0
2010-01-22 13:20:00,24.2,24.24,24.2,24.2,19700.0,18.7858,18.8168,18.7858,18.7858,19700.0
2010-01-22 13:25:00,24.2,24.23,24.17,24.2,44400.0,18.7858,18.8091,18.7625,18.7858,44400.0
2010-01-22 13:30:00,24.22,24.22,24.18,24.18,20500.0,18.8013,18.8013,18.7702,18.7702,20500.0
2010-01-22 13:35:00,24.19,24.22,24.16,24.17,43100.0,18.778,18.8013,18.7547,18.7625,43100.0
2010-01-22 13:40:00,24.17,24.2,24.16,24.19,67100.0,18.7625,18.7858,18.7547,18.778,67100.0
2010-01-22 13:45:00,24.18,24.22,24.17,24.2,53700.0,18.7702,18.8013,18.7625,18.7858,53700.0
2010-01-22 13:50:00,24.2,24.22,24.19,24.2,57100.0,18.7858,18.8013,18.778,18.7858,57100.0
2010-01-22 13:55:00,24.2,24.23,24.19,24.19,38000.0,18.7858,18.8091,18.778,18.778,38000.0
2010-01-22 14:00:00,24.2,24.23,24.18,24.21,53800.0,18.7858,18.8091,18.7702,18.7935,53800.0
2010-01-22 14:05:00,24.21,24.21,24.15,24.17,83000.0,18.7935,18.7935,18.747,18.7625,83000.0
2010-01-22 14:10:00,24.17,24.24,24.14,24.22,41400.0,18.7625,18.8168,18.7392,18.8013,41400.0
2010-01-22 14:15:00,24.21,24.24,24.2,24.22,27200.0,18.7935,18.8168,18.7858,18.8013,27200.0
2010-01-22 14:20:00,24.22,24.23,24.19,24.21,33200.0,18.8013,18.8091,18.778,18.7935,33200.0
2010-01-22 14:25:00,24.21,24.23,24.17,24.17,29200.0,18.7935,18.8091,18.7625,18.7625,29200.0
2010-01-22 14:30:00,24.17,24.18,24.14,24.16,43200.0,18.7625,18.7702,18.7392,18.7547,43200.0
2010-01-22 14:35:00,24.17,24.18,24.14,24.16,35100.0,18.7625,18.7702,18.7392,18.7547,35100.0
2010-01-22 14:40:00,24.15,24.17,24.1,24.16,56000.0,18.747,18.7625,18.7081,18.7547,56000.0
2010-01-22 14:45:00,24.17,24.17,24.11,24.12,27000.0,18.7625,18.7625,18.7159,18.7237,27000.0
2010-01-22 14:50:00,24.11,24.15,24.1,24.13,75500.0,18.7159,18.747,18.7081,18.7314,75500.0
2010-01-22 14:55:00,24.14,24.15,24.11,24.15,55900.0,18.7392,18.747,18.7159,18.747,55900.0
2010-01-22 15:00:00,24.15,24.17,24.12,24.15,81400.0,18.747,18.7625,18.7237,18.747,81400.0
2010-01-22 15:05:00,24.15,24.16,24.13,24.15,98600.0,18.747,18.7547,18.7314,18.747,98600.0
2010-01-22 15:10:00,24.15,24.17,24.13,24.14,103800.0,18.747,18.7625,18.7314,18.7392,103800.0
2010-01-22 15:15:00,24.14,24.15,24.03,24.06,76600.0,18.7392,18.747,18.6538,18.6771,76600.0
2010-01-22 15:20:00,24.06,24.07,24.01,24.04,69700.0,18.6771,18.6849,18.6383,18.6616,69700.0
2010-01-22 15:25:00,24.03,24.05,24.01,24.02,61700.0,18.6538,18.6693,18.6383,18.646,61700.0
2010-01-22 15:30:00,24.03,24.05,23.99,24.0,58500.0,18.6538,18.6693,18.6228,18.6305,58500.0
2010-01-22 15:35:00,24.0,24.01,23.95,23.95,49000.0,18.6305,18.6383,18.5917,18.5917,49000.0
2010-01-22 15:40:00,23.96,24.0,23.95,23.99,103200.0,18.5995,18.6305,18.5917,18.6228,103200.0
2010-01-22 15:45:00,24.0,24.03,23.95,23.98,128200.0,18.6305,18.6538,18.5917,18.615,128200.0
2010-01-22 15:50:00,23.98,23.99,23.96,23.97,109300.0,18.615,18.6228,18.5995,18.6072,109300.0
2010-01-22 15:55:00,23.97,23.99,23.97,23.99,140100.0,18.6072,18.6228,18.6072,18.6228,140100.0
2010-01-25 09:30:00,24.15,24.24,23.95,24.02,31100.0,18.747,18.8168,18.5917,18.646,31100.0
2010-01-25 09:35:00,24.06,24.18,24.06,24.14,26700.0,18.6771,18.7702,18.6771,18.7392,26700.0
2010-01-25 09:40:00,24.13,24.25,24.09,24.23,36800.0,18.7314,18.8246,18.7004,18.8091,36800.0
2010-01-25 09:45:00,24.23,24.24,24.19,24.19,52400.0,18.8091,18.8168,18.778,18.778,52400.0
2010-01-25 09:50:00,24.19,24.24,24.18,24.2,36200.0,18.778,18.8168,18.7702,18.7858,36200.0
2010-01-25 09:55:00,24.2,24.24,24.19,24.2,22500.0,18.7858,18.8168,18.778,18.7858,22500.0
2010-01-25 10:00:00,24.2,24.26,24.17,24.2,90600.0,18.7858,18.8323,18.7625,18.7858,90600.0
2010-01-25 10:05:00,24.2,24.26,24.19,24.26,65000.0,18.7858,18.8323,18.778,18.8323,65000.0
2010-01-25 10:10:00,24.25,24.29,24.22,24.28,62200.0,18.8246,18.8556,18.8013,18.8479,62200.0
2010-01-25 10:15:00,24.28,24.35,24.26,24.33,71000.0,18.8479,18.9022,18.8323,18.8867,71000.0
2010-01-25 10:20:00,24.33,24.39,24.33,24.33,42600.0,18.8867,18.9333,18.8867,18.8867,42600.0
2010-01-25 10:25:00,24.34,24.34,24.24,24.25,25000.0,18.8944,18.8944,18.8168,18.8246,25000.0
2010-01-25 10:30:00,24.25,24.25,24.19,24.21,52600.0,18.8246,18.8246,18.778,18.7935,52600.0
2010-01-25 10:35:00,24.21,24.24,24.19,24.24,40200.0,18.7935,18.8168,18.778,18.8168,40200.0
2010-01-25 10:40:00,24.24,24.25,24.2,24.21,30300.0,18.8168,18.8246,18.7858,18.7935,30300.0
2010-01-25 10:45:00,24.21,24.22,24.2,24.2,13700.0,18.7935,18.8013,18.7858,18.7858,13700.0
2010-01-25 10:50:00,24.2,24.24,24.2,24.24,29800.0,18.7858,18.8168,18.7858,18.8168,29800.0
2010-01-25 10:55:00,24.25,24.26,24.18,24.2,54300.0,18.8246,18.8323,18.7702,18.7858,54300.0
2010-01-25 11:00:00,24.2,24.21,24.11,24.13,136900.0,18.7858,18.7935,18.7159,18.7314,136900.0
2010-01-25 11:05:00,24.13,24.14,24.06,24.1,42000.0,18.7314,18.7392,18.6771,18.7081,42000.0
2010-01-25 11:10:00,24.1,24.11,24.08,24.11,63400.0,18.7081,18.7159,18.6926,18.7159,63400.0
2010-01-25 11:15:00,24.11,24.14,24.09,24.11,51000.0,18.7159,18.7392,18.7004,18.7159,51000.0
2010-01-25 11:20:00,24.11,24.17,24.1,24.1,35300.0,18.7159,18.7625,18.7081,18.7081,35300.0
2010-01-25 11:25:00,24.1,24.14,24.09,24.09,32500.0,18.7081,18.7392,18.7004,18.7004,32500.0
2010-01-25 11:30:00,24.09,24.11,24.08,24.09,14800.0,18.7004,18.7159,18.6926,18.7004,14800.0
2010-01-25 11:35:00,24.09,24.1,24.07,24.09,32700.0,18.7004,18.7081,18.6849,18.7004,32700.0
2010-01-25 11:40:00,24.08,24.14,24.08,24.1,19500.0,18.6926,18.7392,18.6926,18.7081,19500.0
2010-01-25 11:45:00,24.1,24.13,24.1,24.13,26000.0,18.7081,18.7314,18.7081,18.7314,26000.0
2010-01-25 11:50:00,24.13,24.14,24.11,24.12,40500.0,18.7314,18.7392,18.7159,18.7237,40500.0
2010-01-25 11:55:00,24.13,24.19,24.11,24.13,162100.0,18.7314,18.778,18.7159,18.7314,162100.0
2010-01-25 12:00:00,24.13,24.17,24.12,24.15,58800.0,18.7314,18.7625,18.7237,18.747,58800.0
2010-01-25 12:05:00,24.16,24.21,24.15,24.17,42800.0,18.7547,18.7935,18.747,18.7625,42800.0
2010-01-25 12:10:00,24.17,24.17,24.13,24.14,25500.0,18.7625,18.7625,18.7314,18.7392,25500.0
2010-01-25 12:15:00,24.15,24.17,24.12,24.15,29700.0,18.747,18.7625,18.7237,18.747,29700.0
2010-01-25 12:20:00,24.14,24.19,24.14,24.19,21200.0,18.7392,18.778,18.7392,18.778,21200.0
2010-01-25 12:25:00,24.19,24.2,24.16,24.16,67900.0,18.778,18.7858,18.7547,18.7547,67900.0
2010-01-25 12:30:00,24.17,24.17,24.11,24.15,24200.0,18.7625,18.7625,18.7159,18.747,24200.0
2010-01-25 12:35:00,24.15,24.2,24.14,24.18,16700.0,18.747,18.7858,18.7392,18.7702,16700.0
2010-01-25 12:40:00,24.18,24.2,24.16,24.17,41000.0,18.7702,18.7858,18.7547,18.7625,41000.0
2010-01-25 12:45:00,24.17,24.2,24.15,24.19,21100.0,18.7625,18.7858,18.747,18.778,21100.0
2010-01-25 12:50:00,24.19,24.19,24.16,24.16,18500.0,18.778,18.778,18.7547,18.7547,18500.0
2010-01-25 12:55:00,24.17,24.17,24.14,24.14,11700.0,18.7625,18.7625,18.7392,18.7392,11700.0
2010-01-25 13:00:00,24.14,24.17,24.13,24.13,96300.0,18.7392,18.7625,18.7314,18.7314,96300.0
2010-01-25 13:05:00,24.13,24.14,24.11,24.12,30000.0,18.7314,18.7392,18.7159,18.7237,30000.0
2010-01-25 13:10:00,24.12,24.15,24.1,24.15,76000.0,18.7237,18.747,18.7081,18.747,76000.0
2010-01-25 13:15:00,24.15,24.15,24.13,24.14,18400.0,18.747,18.747,18.7314,18.7392,18400.0
2010-01-25 13:20:00,24.14,24.16,24.14,24.15,40600.0,18.7392,18.7547,18.7392,18.747,40600.0
2010-01-25 13:25:00,24.16,24.16,24.13,24.15,18900.0,18.7547,18.7547,18.7314,18.747,18900.0
2010-01-25 13:30:00,24.15,24.16,24.12,24.13,84100.0,18.747,18.7547,18.7237,18.7314,84100.0
2010-01-25 13:35:00,24.13,24.14,24.05,24.05,61000.0,18.7314,18.7392,18.6693,18.6693,61000.0
2010-01-25 13:40:00,24.05,24.07,24.05,24.06,11000.0,18.6693,18.6849,18.6693,18.6771,11000.0
2010-01-25 13:45:00,24.07,24.09,24.05,24.09,38900.0,18.6849,18.7004,18.6693,18.7004,38900.0
2010-01-25 13:50:00,24.09,24.09,24.07,24.09,29200.0,18.7004,18.7004,18.6849,18.7004,29200.0
2010-01-25 13:55:00,24.09,24.1,24.05,24.06,48100.0,18.7004,18.7081,18.6693,18.6771,48100.0
2010-01-25 14:00:00,24.06,24.1,24.05,24.07,32900.0,18.6771,18.7081,18.6693,18.6849,32900.0
2010-01-25 14:05:00,24.06,24.08,24.06,24.07,6200.0,18.6771,18.6926,18.6771,18.6849,6200.0
2010-01-25 14:10:00,24.07,24.07,24.06,24.07,10900.0,18.6849,18.6849,18.6771,18.6849,10900.0
2010-01-25 14:15:00,24.07,24.07,24.04,24.04,16400.0,18.6849,18.6849,18.6616,18.6616,16400.0
2010-01-25 14:20:00,24.04,24.06,24.02,24.04,73200.0,18.6616,18.6771,18.646,18.6616,73200.0
2010-01-25 14:25:00,24.04,24.05,24.02,24.03,47000.0,18.6616,18.6693,18.646,18.6538,47000.0
2010-01-25 14:30:00,24.04,24.06,24.02,24.03,65400.0,18.6616,18.6771,18.646,18.6538,65400.0
2010-01-25 14:35:00,24.03,24.05,23.99,24.0,37900.0,18.6538,18.6693,18.6228,18.6305,37900.0
2010-01-25 14:40:00,24.0,24.02,23.99,24.0,28400.0,18.6305,18.646,18.6228,18.6305,28400.0
2010-01-25 14:45:00,24.01,24.02,24.0,24.0,20300.0,18.6383,18.646,18.6305,18.6305,20300.0
2010-01-25 14:50:00,24.01,24.05,24.0,24.02,20200.0,18.6383,18.6693,18.6305,18.646,20200.0
2010-01-25 14:55:00,24.03,24.03,24.01,24.02,12500.0,18.6538,18.6538,18.6383,18.646,12500.0
2010-01-25 15:00:00,24.02,24.03,24.02,24.02,6200.0,18.646,18.6538,18.646,18.646,6200.0
2010-01-25 15:05:00,24.02,24.03,24.02,24.03,8100.0,18.646,18.6538,18.646,18.6538,8100.0
2010-01-25 15:10:00,24.03,24.11,24.02,24.1,64000.0,18.6538,18.7159,18.646,18.7081,64000.0
2010-01-25 15:15:00,24.11,24.11,24.09,24.1,27900.0,18.7159,18.7159,18.7004,18.7081,27900.0
2010-01-25 15:20:00,24.1,24.11,24.1,24.1,19800.0,18.7081,18.7159,18.7081,18.7081,19800.0
2010-01-25 15:25:00,24.11,24.11,24.1,24.1,15000.0,18.7159,18.7159,18.7081,18.7081,15000.0
2010-01-25 15:30:00,24.11,24.11,24.1,24.1,12600.0,18.7159,18.7159,18.7081,18.7081,12600.0
2010-01-25 15:35:00,24.1,24.11,24.1,24.1,15300.0,18.7081,18.7159,18.7081,18.7081,15300.0
2010-01-25 15:40:00,24.1,24.11,24.1,24.1,47600.0,18.7081,18.7159,18.7081,18.7081,47600.0
2010-01-25 15:45:00,24.1,24.11,24.1,24.1,29800.0,18.7081,18.7159,18.7081,18.7081,29800.0
2010-01-25 15:50:00,24.1,24.11,24.1,24.1,81100.0,18.7081,18.7159,18.7081,18.7081,81100.0
2010-01-25 15:55:00,24.1,24.11,24.09,24.09,179700.0,18.7081,18.7159,18.7004,18.7004,179700.0
2010-01-26 09:30:00,23.99,24.05,23.95,24.05,19300.0,18.6228,18.6693,18.5917,18.6693,19300.0
2010-01-26 09:35:00,24.05,24.12,24.05,24.1,6200.0,18.6693,18.7237,18.6693,18.7081,6200.0
2010-01-26 09:40:00,24.08,24.14,24.02,24.11,61600.0,18.6926,18.7392,18.646,18.7159,61600.0
2010-01-26 09:45:00,24.11,24.15,24.07,24.09,33900.0,18.7159,18.747,18.6849,18.7004,33900.0
2010-01-26 09:50:00,24.1,24.11,23.99,23.99,87300.0,18.7081,18.7159,18.6228,18.6228,87300.0
2010-01-26 09:55:00,23.98,24.01,23.96,24.01,12300.0,18.615,18.6383,18.5995,18.6383,12300.0
2010-01-26 10:00:00,24.04,24.06,24.0,24.05,19700.0,18.6616,18.6771,18.6305,18.6693,19700.0
2010-01-26 10:05:00,24.05,24.19,24.05,24.15,38500.0,18.6693,18.778,18.6693,18.747,38500.0
2010-01-26 10:10:00,24.15,24.18,24.1,24.15,15800.0,18.747,18.7702,18.7081,18.747,15800.0
2010-01-26 10:15:00,24.15,24.17,24.12,24.12,17800.0,18.747,18.7625,18.7237,18.7237,17800.0
2010-01-26 10:20:00,24.12,24.15,24.11,24.13,34900.0,18.7237,18.747,18.7159,18.7314,34900.0
2010-01-26 10:25:00,24.12,24.12,24.04,24.05,16900.0,18.7237,18.7237,18.6616,18.6693,16900.0
2010-01-26 10:30:00,24.06,24.06,24.01,24.01,10800.0,18.6771,18.6771,18.6383,18.6383,10800.0
2010-01-26 10:35:00,24.02,24.03,24.01,24.02,20500.0,18.646,18.6538,18.6383,18.646,20500.0
2010-01-26 10:40:00,24.02,24.04,24.01,24.04,10700.0,18.646,18.6616,18.6383,18.6616,10700.0
2010-01-26 10:45:00,24.04,24.07,24.01,24.02,17600.0,18.6616,18.6849,18.6383,18.646,17600.0
2010-01-26 10:50:00,24.02,24.05,23.98,23.99,21100.0,18.646,18.6693,18.615,18.6228,21100.0
2010-01-26 10:55:00,23.99,24.06,23.98,24.05,19500.0,18.6228,18.6771,18.615,18.6693,19500.0
2010-01-26 11:00:00,24.06,24.09,24.05,24.08,8200.0,18.6771,18.7004,18.6693,18.6926,8200.0
2010-01-26 11:05:00,24.09,24.11,24.05,24.1,23600.0,18.7004,18.7159,18.6693,18.7081,23600.0
2010-01-26 11:10:00,24.1,24.1,24.05,24.06,12100.0,18.7081,18.7081,18.6693,18.6771,12100.0
2010-01-26 11:15:00,24.05,24.06,24.04,24.05,9700.0,18.6693,18.6771,18.6616,18.6693,9700.0
2010-01-26 11:20:00,24.05,24.07,24.04,24.07,15500.0,18.6693,18.6849,18.6616,18.6849,15500.0
2010-01-26 11:25:00,24.05,24.09,24.05,24.08,16700.0,18.6693,18.7004,18.6693,18.6926,16700.0
2010-01-26 11:30:00,24.08,24.09,24.07,24.09,13600.0,18.6926,18.7004,18.6849,18.7004,13600.0
2010-01-26 11:35:00,24.08,24.12,24.08,24.12,14100.0,18.6926,18.7237,18.6926,18.7237,14100.0
2010-01-26 11:40:00,24.12,24.13,24.09,24.09,12800.0,18.7237,18.7314,18.7004,18.7004,12800.0
2010-01-26 11:45:00,24.08,24.09,24.07,24.08,11200.0,18.6926,18.7004,18.6849,18.6926,11200.0
2010-01-26 11:50:00,24.09,24.12,24.07,24.12,19400.0,18.7004,18.7237,18.6849,18.7237,19400.0
2010-01-26 11:55:00,24.12,24.13,24.09,24.09,12800.0,18.7237,18.7314,18.7004,18.7004,12800.0
2010-01-26 12:00:00,24.09,24.09,24.07,24.09,12000.0,18.7004,18.7004,18.6849,18.7004,12000.0
2010-01-26 12:05:00,24.09,24.1,24.08,24.09,22900.0,18.7004,18.7081,18.6926,18.7004,22900.0
2010-01-26 12:10:00,24.1,24.15,24.09,24.14,47400.0,18.7081,18.747,18.7004,18.7392,47400.0
2010-01-26 12:15:00,24.15,24.15,24.12,24.14,34100.0,18.747,18.747,18.7237,18.7392,34100.0
2010-01-26 12:20:00,24.14,24.15,24.12,24.13,32400.0,18.7392,18.747,18.7237,18.7314,32400.0
2010-01-26 12:25:00,24.13,24.14,24.13,24.14,43700.0,18.7314,18.7392,18.7314,18.7392,43700.0
2010-01-26 12:30:00,24.14,24.17,24.14,24.16,35900.0,18.7392,18.7625,18.7392,18.7547,35900.0
2010-01-26 12:35:00,24.16,24.19,24.16,24.18,33800.0,18.7547,18.778,18.7547,18.7702,33800.0
2010-01-26 12:40:00,24.18,24.23,24.18,24.22,35400.0,18.7702,18.8091,18.7702,18.8013,35400.0
2010-01-26 12:45:00,24.22,24.24,24.21,24.24,42100.0,18.8013,18.8168,18.7935,18.8168,42100.0
2010-01-26 12:50:00,24.24,24.24,24.21,24.21,28400.0,18.8168,18.8168,18.7935,18.7935,28400.0
2010-01-26 12:55:00,24.21,24.21,24.18,24.19,16200.0,18.7935,18.7935,18.7702,18.778,16200.0
2010-01-26 13:00:00,24.19,24.19,24.15,24.16,27300.0,18.778,18.778,18.747,18.7547,27300.0
2010-01-26 13:05:00,24.16,24.19,24.16,24.18,29900.0,18.7547,18.778,18.7547,18.7702,29900.0
2010-01-26 13:10:00,24.18,24.19,24.16,24.17,25600.0,18.7702,18.778,18.7547,18.7625,25600.0
2010-01-26 13:15:00,24.16,24.16,24.12,24.14,24100.0,18.7547,18.7547,18.7237,18.7392,24100.0
2010-01-26 13:20:00,24.14,24.16,24.14,24.15,30200.0,18.7392,18.7547,18.7392,18.747,30200.0
2010-01-26 13:25:00,24.14,24.15,24.09,24.1,24900.0,18.7392,18.747,18.7004,18.7081,24900.0
2010-01-26 13:30:00,24.11,24.13,24.1,24.11,12200.0,18.7159,18.7314,18.7081,18.7159,12200.0
2010-01-26 13:35:00,24.11,24.12,24.11,24.12,29000.0,18.7159,18.7237,18.7159,18.7237,29000.0
2010-01-26 13:40:00,24.12,24.15,24.11,24.15,34500.0,18.7237,18.747,18.7159,18.747,34500.0
2010-01-26 13:45:00,24.15,24.17,24.15,24.15,12500.0,18.747,18.7625,18.747,18.747,12500.0
2010-01-26 13:50:00,24.15,24.16,24.14,24.16,8300.0,18.747,18.7547,18.7392,18.7547,8300.0
2010-01-26 13:55:00,24.17,24.17,24.15,24.15,11200.0,18.7625,18.7625,18.747,18.747,11200.0
2010-01-26 14:00:00,24.16,24.17,24.14,24.14,8200.0,18.7547,18.7625,18.7392,18.7392,8200.0
2010-01-26 14:05:00,24.14,24.15,24.11,24.12,23300.0,18.7392,18.747,18.7159,18.7237,23300.0
2010-01-26 14:10:00,24.12,24.13,24.12,24.13,6300.0,18.7237,18.7314,18.7237,18.7314,6300.0
2010-01-26 14:15:00,24.13,24.13,24.12,24.12,13600.0,18.7314,18.7314,18.7237,18.7237,13600.0
2010-01-26 14:20:00,24.12,24.14,24.12,24.13,11600.0,18.7237,18.7392,18.7237,18.7314,11600.0
2010-01-26 14:25:00,24.12,24.12,24.12,24.12,11200.0,18.7237,18.7237,18.7237,18.7237,11200.0
2010-01-26 14:30:00,24.12,24.13,24.12,24.12,10500.0,18.7237,18.7314,18.7237,18.7237,10500.0
2010-01-26 14:35:00,24.12,24.12,24.12,24.12,21800.0,18.7237,18.7237,18.7237,18.7237,21800.0
2010-01-26 14:40:00,24.12,24.13,24.12,24.12,1700.0,18.7237,18.7314,18.7237,18.7237,1700.0
2010-01-26 14:45:00,24.12,24.14,24.12,24.12,12700.0,18.7237,18.7392,18.7237,18.7237,12700.0
2010-01-26 14:50:00,24.12,24.13,24.1,24.12,32700.0,18.7237,18.7314,18.7081,18.7237,32700.0
2010-01-26 14:55:00,24.11,24.13,24.11,24.12,11500.0,18.7159,18.7314,18.7159,18.7237,11500.0
2010-01-26 15:00:00,24.13,24.13,24.12,24.12,5500.0,18.7314,18.7314,18.7237,18.7237,5500.0
2010-01-26 15:05:00,24.12,24.13,24.12,24.12,4300.0,18.7237,18.7314,18.7237,18.7237,4300.0
2010-01-26 15:10:00,24.12,24.13,24.08,24.08,50100.0,18.7237,18.7314,18.6926,18.6926,50100.0
2010-01-26 15:15:00,24.08,24.12,24.08,24.09,38000.0,18.6926,18.7237,18.6926,18.7004,38000.0
2010-01-26 15:20:00,24.09,24.1,24.05,24.07,24400.0,18.7004,18.7081,18.6693,18.6849,24400.0
2010-01-26 15:25:00,24.08,24.08,24.04,24.06,42500.0,18.6926,18.6926,18.6616,18.6771,42500.0
2010-01-26 15:30:00,24.06,24.08,24.01,24.03,59700.0,18.6771,18.6926,18.6383,18.6538,59700.0
2010-01-26 15:35:00,24.03,24.07,24.03,24.07,46000.0,18.6538,18.6849,18.6538,18.6849,46000.0
2010-01-26 15:40:00,24.07,24.07,23.99,24.0,113600.0,18.6849,18.6849,18.6228,18.6305,113600.0
2010-01-26 15:45:00,24.0,24.04,23.99,24.03,50000.0,18.6305,18.6616,18.6228,18.6538,50000.0
2010-01-26 15:50:00,24.04,24.07,24.02,24.07,46400.0,18.6616,18.6849,18.646,18.6849,46400.0
2010-01-26 15:55:00,24.07,24.07,24.01,24.02,135500.0,18.6849,18.6849,18.6383,18.646,135500.0
2010-01-27 09:30:00,24.01,24.14,24.0,24.08,17900.0,18.6383,18.7392,18.6305,18.6926,17900.0
2010-01-27 09:35:00,24.1,24.11,24.0,24.0,11300.0,18.7081,18.7159,18.6305,18.6305,11300.0
2010-01-27 09:40:00,23.99,24.03,23.98,24.01,28700.0,18.6228,18.6538,18.615,18.6383,28700.0
2010-01-27 09:45:00,24.01,24.08,23.97,24.06,27700.0,18.6383,18.6926,18.6072,18.6771,27700.0
2010-01-27 09:50:00,24.06,24.06,23.99,24.03,20300.0,18.6771,18.6771,18.6228,18.6538,20300.0
2010-01-27 09:55:00,24.04,24.07,23.99,24.04,8500.0,18.6616,18.6849,18.6228,18.6616,8500.0
2010-01-27 10:00:00,24.03,24.07,23.99,24.02,49600.0,18.6538,18.6849,18.6228,18.646,49600.0
2010-01-27 10:05:00,24.01,24.03,23.99,24.01,29800.0,18.6383,18.6538,18.6228,18.6383,29800.0
2010-01-27 10:10:00,24.01,24.01,23.9,23.97,32100.0,18.6383,18.6383,18.5529,18.6072,32100.0
2010-01-27 10:15:00,23.97,23.97,23.9,23.93,24500.0,18.6072,18.6072,18.5529,18.5762,24500.0
2010-01-27 10:20:00,23.94,24.01,23.93,23.95,22600.0,18.5839,18.6383,18.5762,18.5917,22600.0
2010-01-27 10:25:00,23.95,24.01,23.93,24.0,12400.0,18.5917,18.6383,18.5762,18.6305,12400.0
2010-01-27 10:30:00,24.01,24.01,23.97,24.0,28100.0,18.6383,18.6383,18.6072,18.6305,28100.0
2010-01-27 10:35:00,24.0,24.01,23.99,23.99,25200.0,18.6305,18.6383,18.6228,18.6228,25200.0
2010-01-27 10:40:00,23.99,24.02,23.98,24.02,19200.0,18.6228,18.646,18.615,18.646,19200.0
2010-01-27 10:45:00,24.03,24.04,23.99,24.0,20400.0,18.6538,18.6616,18.6228,18.6305,20400.0
2010-01-27 10:50:00,24.0,24.03,24.0,24.03,21000.0,18.6305,18.6538,18.6305,18.6538,21000.0
2010-01-27 10:55:00,24.04,24.1,24.03,24.08,22200.0,18.6616,18.7081,18.6538,18.6926,22200.0
2010-01-27 11:00:00,24.08,24.09,24.02,24.02,13800.0,18.6926,18.7004,18.646,18.646,13800.0
2010-01-27 11:05:00,24.01,24.03,24.0,24.01,14500.0,18.6383,18.6538,18.6305,18.6383,14500.0
2010-01-27 11:10:00,24.0,24.01,24.0,24.0,11400.0,18.6305,18.6383,18.6305,18.6305,11400.0
2010-01-27 11:15:00,24.0,24.06,23.99,24.06,32700.0,18.6305,18.6771,18.6228,18.6771,32700.0
2010-01-27 11:20:00,24.05,24.07,24.01,24.04,13200.0,18.6693,18.6849,18.6383,18.6616,13200.0
2010-01-27 11:25:00,24.04,24.06,24.03,24.03,17800.0,18.6616,18.6771,18.6538,18.6538,17800.0
2010-01-27 11:30:00,24.01,24.02,24.0,24.02,20100.0,18.6383,18.646,18.6305,18.646,20100.0
2010-01-27 11:35:00,24.02,24.02,24.0,24.01,17000.0,18.646,18.646,18.6305,18.6383,17000.0
2010-01-27 11:40:00,24.01,24.01,24.0,24.01,6400.0,18.6383,18.6383,18.6305,18.6383,6400.0
2010-01-27 11:45:00,24.01,24.01,23.99,24.0,17700.0,18.6383,18.6383,18.6228,18.6305,17700.0
2010-01-27 11:50:00,24.0,24.01,24.0,24.0,5500.0,18.6305,18.6383,18.6305,18.6305,5500.0
2010-01-27 11:55:00,24.0,24.01,24.0,24.0,7300.0,18.6305,18.6383,18.6305,18.6305,7300.0
2010-01-27 12:00:00,24.0,24.01,23.99,24.0,8100.0,18.6305,18.6383,18.6228,18.6305,8100.0
2010-01-27 12:05:00,24.0,24.0,24.0,24.0,6000.0,18.6305,18.6305,18.6305,18.6305,6000.0
2010-01-27 12:10:00,24.0,24.01,23.99,24.0,14300.0,18.6305,18.6383,18.6228,18.6305,14300.0
2010-01-27 12:15:00,24.0,24.0,23.98,23.99,31400.0,18.6305,18.6305,18.615,18.6228,31400.0
2010-01-27 12:20:00,23.99,24.0,23.99,24.0,16300.0,18.6228,18.6305,18.6228,18.6305,16300.0
2010-01-27 12:25:00,24.01,24.01,23.99,24.0,17000.0,18.6383,18.6383,18.6228,18.6305,17000.0
2010-01-27 12:30:00,24.0,24.01,23.99,23.99,13400.0,18.6305,18.6383,18.6228,18.6228,13400.0
2010-01-27 12:35:00,23.98,23.99,23.97,23.97,14400.0,18.615,18.6228,18.6072,18.6072,14400.0
2010-01-27 12:40:00,23.98,23.98,23.96,23.96,3900.0,18.615,18.615,18.5995,18.5995,3900.0
2010-01-27 12:45:00,23.97,24.0,23.93,24.0,42400.0,18.6072,18.6305,18.5762,18.6305,42400.0
2010-01-27 12:50:00,23.99,24.0,23.96,23.97,18800.0,18.6228,18.6305,18.5995,18.6072,18800.0
2010-01-27 12:55:00,23.97,23.98,23.95,23.97,17200.0,18.6072,18.615,18.5917,18.6072,17200.0
2010-01-27 13:00:00,23.96,24.01,23.95,24.01,56900.0,18.5995,18.6383,18.5917,18.6383,56900.0
2010-01-27 13:05:00,24.0,24.01,24.0,24.0,3500.0,18.6305,18.6383,18.6305,18.6305,3500.0
2010-01-27 13:10:00,24.0,24.01,24.0,24.0,15500.0,18.6305,18.6383,18.6305,18.6305,15500.0
2010-01-27 13:15:00,24.0,24.01,23.94,23.95,46600.0,18.6305,18.6383,18.5839,18.5917,46600.0
2010-01-27 13:20:00,23.95,23.96,23.93,23.95,48200.0,18.5917,18.5995,18.5762,18.5917,48200.0
2010-01-27 13:25:00,23.95,23.97,23.94,23.94,67000.0,18.5917,18.6072,18.5839,18.5839,67000.0
2010-01-27 13:30:00,23.95,23.99,23.95,23.96,46800.0,18.5917,18.6228,18.5917,18.5995,46800.0
2010-01-27 13:35:00,23.97,23.97,23.95,23.95,25400.0,18.6072,18.6072,18.5917,18.5917,25400.0
2010-01-27 13:40:00,23.95,23.97,23.94,23.97,97300.0,18.5917,18.6072,18.5839,18.6072,97300.0
2010-01-27 13:45:00,23.96,23.97,23.94,23.96,17200.0,18.5995,18.6072,18.5839,18.5995,17200.0
2010-01-27 13:50:00,23.97,23.97,23.95,23.95,14000.0,18.6072,18.6072,18.5917,18.5917,14000.0
2010-01-27 13:55:00,23.95,23.95,23.94,23.94,5700.0,18.5917,18.5917,18.5839,18.5839,5700.0
2010-01-27 14:00:00,23.95,23.97,23.93,23.93,24100.0,18.5917,18.6072,18.5762,18.5762,24100.0
2010-01-27 14:05:00,23.93,23.98,23.93,23.95,14500.0,18.5762,18.615,18.5762,18.5917,14500.0
2010-01-27 14:10:00,23.96,23.98,23.95,23.98,4900.0,18.5995,18.615,18.5917,18.615,4900.0
2010-01-27 14:15:00,23.97,24.01,23.87,24.0,45300.0,18.6072,18.6383,18.5296,18.6305,45300.0
2010-01-27 14:20:00,24.0,24.05,23.95,23.95,61300.0,18.6305,18.6693,18.5917,18.5917,61300.0
2010-01-27 14:25:00,23.95,23.98,23.94,23.97,56800.0,18.5917,18.615,18.5839,18.6072,56800.0
2010-01-27 14:30:00,23.97,23.98,23.95,23.98,21800.0,18.6072,18.615,18.5917,18.615,21800.0
2010-01-27 14:35:00,23.98,24.05,23.97,24.03,27500.0,18.615,18.6693,18.6072,18.6538,27500.0
2010-01-27 14:40:00,24.04,24.16,24.04,24.1,53500.0,18.6616,18.7547,18.6616,18.7081,53500.0
2010-01-27 14:45:00,24.1,24.11,24.07,24.08,35500.0,18.7081,18.7159,18.6849,18.6926,35500.0
2010-01-27 14:50:00,24.09,24.09,24.02,24.08,25000.0,18.7004,18.7004,18.646,18.6926,25000.0
2010-01-27 14:55:00,24.07,24.1,24.03,24.09,33900.0,18.6849,18.7081,18.6538,18.7004,33900.0
2010-01-27 15:00:00,24.09,24.09,24.03,24.03,25200.0,18.7004,18.7004,18.6538,18.6538,25200.0
2010-01-27 15:05:00,24.04,24.05,23.97,24.0,30200.0,18.6616,18.6693,18.6072,18.6305,30200.0
2010-01-27 15:10:00,23.99,24.02,23.95,24.01,38300.0,18.6228,18.646,18.5917,18.6383,38300.0
2010-01-27 15:15:00,24.02,24.07,24.0,24.06,44000.0,18.646,18.6849,18.6305,18.6771,44000.0
2010-01-27 15:20:00,24.06,24.1,24.04,24.08,33500.0,18.6771,18.7081,18.6616,18.6926,33500.0
2010-01-27 15:25:00,24.08,24.12,24.07,24.12,36800.0,18.6926,18.7237,18.6849,18.7237,36800.0
2010-01-27 15:30:00,24.12,24.2,24.1,24.19,44000.0,18.7237,18.7858,18.7081,18.778,44000.0
2010-01-27 15:35:00,24.2,24.23,24.17,24.22,68400.0,18.7858,18.8091,18.7625,18.8013,68400.0
2010-01-27 15:40:00,24.21,24.23,24.18,24.18,37100.0,18.7935,18.8091,18.7702,18.7702,37100.0
2010-01-27 15:45:00,24.18,24.21,24.16,24.17,73100.0,18.7702,18.7935,18.7547,18.7625,73100.0
2010-01-27 15:50:00,24.17,24.18,24.17,24.18,28200.0,18.7625,18.7702,18.7625,18.7702,28200.0
2010-01-27 15:55:00,24.17,24.22,24.15,24.21,180400.0,18.7625,18.8013,18.747,18.7935,180400.0
2010-01-28 09:30:00,24.21,24.22,24.04,24.07,23400.0,18.7935,18.8013,18.6616,18.6849,23400.0
2010-01-28 09:35:00,24.07,24.11,24.03,24.07,17600.0,18.6849,18.7159,18.6538,18.6849,17600.0
2010-01-28 09:40:00,24.05,24.08,24.03,24.03,87500.0,18.6693,18.6926,18.6538,18.6538,87500.0
2010-01-28 09:45:00,24.01,24.05,23.98,23.99,34400.0,18.6383,18.6693,18.615,18.6228,34400.0
2010-01-28 09:50:00,23.99,24.05,23.99,24.01,29900.0,18.6228,18.6693,18.6228,18.6383,29900.0
2010-01-28 09:55:00,24.02,24.06,24.0,24.02,26200.0,18.646,18.6771,18.6305,18.646,26200.0
2010-01-28 10:00:00,24.04,24.04,23.96,23.96,70700.0,18.6616,18.6616,18.5995,18.5995,70700.0
2010-01-28 10:05:00,23.95,23.98,23.94,23.95,39900.0,18.5917,18.615,18.5839,18.5917,39900.0
2010-01-28 10:10:00,23.95,23.95,23.88,23.89,18000.0,18.5917,18.5917,18.5374,18.5451,18000.0
2010-01-28 10:15:00,23.89,23.9,23.85,23.88,16400.0,18.5451,18.5529,18.5141,18.5374,16400.0
2010-01-28 10:20:00,23.88,23.92,23.88,23.9,82300.0,18.5374,18.5684,18.5374,18.5529,82300.0
2010-01-28 10:25:00,23.9,23.91,23.88,23.9,23200.0,18.5529,18.5607,18.5374,18.5529,23200.0
2010-01-28 10:30:00,23.9,23.9,23.85,23.89,22500.0,18.5529,18.5529,18.5141,18.5451,22500.0
2010-01-28 10:35:00,23.89,23.91,23.89,23.9,7000.0,18.5451,18.5607,18.5451,18.5529,7000.0
2010-01-28 10:40:00,23.91,23.92,23.89,23.9,9000.0,18.5607,18.5684,18.5451,18.5529,9000.0
2010-01-28 10:45:00,23.9,23.91,23.87,23.88,31700.0,18.5529,18.5607,18.5296,18.5374,31700.0
2010-01-28 10:50:00,23.88,23.93,23.88,23.92,33500.0,18.5374,18.5762,18.5374,18.5684,33500.0
2010-01-28 10:55:00,23.92,23.94,23.89,23.89,43200.0,18.5684,18.5839,18.5451,18.5451,43200.0
2010-01-28 11:00:00,23.89,23.9,23.78,23.79,19500.0,18.5451,18.5529,18.4597,18.4675,19500.0
2010-01-28 11:05:00,23.79,23.85,23.78,23.85,28000.0,18.4675,18.5141,18.4597,18.5141,28000.0
2010-01-28 11:10:00,23.84,23.9,23.84,23.89,15300.0,18.5063,18.5529,18.5063,18.5451,15300.0
2010-01-28 11:15:00,23.88,23.89,23.83,23.83,30900.0,18.5374,18.5451,18.4985,18.4985,30900.0
2010-01-28 11:20:00,23.84,23.91,23.8,23.91,56600.0,18.5063,18.5607,18.4753,18.5607,56600.0
2010-01-28 11:25:00,23.9,23.91,23.84,23.85,26000.0,18.5529,18.5607,18.5063,18.5141,26000.0
2010-01-28 11:30:00,23.84,23.84,23.74,23.78,54500.0,18.5063,18.5063,18.4287,18.4597,54500.0
2010-01-28 11:35:00,23.77,23.78,23.7,23.71,75500.0,18.452,18.4597,18.3976,18.4054,75500.0
2010-01-28 11:40:00,23.7,23.7,23.65,23.66,66500.0,18.3976,18.3976,18.3588,18.3666,66500.0
2010-01-28 11:45:00,23.65,23.73,23.64,23.68,101800.0,18.3588,18.4209,18.3511,18.3821,101800.0
2010-01-28 11:50:00,23.67,23.71,23.66,23.69,58400.0,18.3743,18.4054,18.3666,18.3899,58400.0
2010-01-28 11:55:00,23.69,23.71,23.68,23.69,35300.0,18.3899,18.4054,18.3821,18.3899,35300.0
2010-01-28 12:00:00,23.68,23.69,23.63,23.64,31200.0,18.3821,18.3899,18.3433,18.3511,31200.0
2010-01-28 12:05:00,23.64,23.67,23.64,23.67,10500.0,18.3511,18.3743,18.3511,18.3743,10500.0
2010-01-28 12:10:00,23.68,23.71,23.67,23.71,40900.0,18.3821,18.4054,18.3743,18.4054,40900.0
2010-01-28 12:15:00,23.71,23.72,23.69,23.71,55600.0,18.4054,18.4132,18.3899,18.4054,55600.0
2010-01-28 12:20:00,23.7,23.71,23.66,23.71,46800.0,18.3976,18.4054,18.3666,18.4054,46800.0
2010-01-28 12:25:00,23.7,23.71,23.67,23.71,19600.0,18.3976,18.4054,18.3743,18.4054,19600.0
2010-01-28 12:30:00,23.71,23.71,23.69,23.7,5700.0,18.4054,18.4054,18.3899,18.3976,5700.0
2010-01-28 12:35:00,23.7,23.71,23.68,23.7,44300.0,18.3976,18.4054,18.3821,18.3976,44300.0
2010-01-28 12:40:00,23.71,23.72,23.69,23.7,55000.0,18.4054,18.4132,18.3899,18.3976,55000.0
2010-01-28 12:45:00,23.7,23.73,23.68,23.72,96400.0,18.3976,18.4209,18.3821,18.4132,96400.0
2010-01-28 12:50:00,23.72,23.73,23.69,23.7,48900.0,18.4132,18.4209,18.3899,18.3976,48900.0
2010-01-28 12:55:00,23.71,23.78,23.7,23.77,33700.0,18.4054,18.4597,18.3976,18.452,33700.0
2010-01-28 13:00:00,23.78,23.81,23.76,23.79,56200.0,18.4597,18.483,18.4442,18.4675,56200.0
2010-01-28 13:05:00,23.79,23.82,23.77,23.82,21100.0,18.4675,18.4908,18.452,18.4908,21100.0
2010-01-28 13:10:00,23.81,23.82,23.77,23.78,51900.0,18.483,18.4908,18.452,18.4597,51900.0
2010-01-28 13:15:00,23.79,23.89,23.79,23.88,38500.0,18.4675,18.5451,18.4675,18.5374,38500.0
2010-01-28 13:20:00,23.89,23.93,23.88,23.89,24500.0,18.5451,18.5762,18.5374,18.5451,24500.0
2010-01-28 13:25:00,23.88,23.88,23.83,23.85,15800.0,18.5374,18.5374,18.4985,18.5141,15800.0
2010-01-28 13:30:00,23.86,23.9,23.85,23.88,60200.0,18.5218,18.5529,18.5141,18.5374,60200.0
2010-01-28 13:35:00,23.88,23.92,23.85,23.91,63500.0,18.5374,18.5684,18.5141,18.5607,63500.0
2010-01-28 13:40:00,23.91,23.95,23.9,23.94,32300.0,18.5607,18.5917,18.5529,18.5839,32300.0
2010-01-28 13:45:00,23.95,23.95,23.93,23.94,55300.0,18.5917,18.5917,18.5762,18.5839,55300.0
2010-01-28 13:50:00,23.94,23.98,23.94,23.95,24200.0,18.5839,18.615,18.5839,18.5917,24200.0
2010-01-28 13:55:00,23.95,23.96,23.84,23.86,76400.0,18.5917,18.5995,18.5063,18.5218,76400.0
2010-01-28 14:00:00,23.86,23.87,23.82,23.82,12600.0,18.5218,18.5296,18.4908,18.4908,12600.0
2010-01-28 14:05:00,23.82,23.84,23.81,23.83,19600.0,18.4908,18.5063,18.483,18.4985,19600.0
2010-01-28 14:10:00,23.83,23.83,23.76,23.78,159300.0,18.4985,18.4985,18.4442,18.4597,159300.0
2010-01-28 14:15:00,23.78,23.82,23.77,23.82,31100.0,18.4597,18.4908,18.452,18.4908,31100.0
2010-01-28 14:20:00,23.82,23.86,23.82,23.83,18500.0,18.4908,18.5218,18.4908,18.4985,18500.0
2010-01-28 14:25:00,23.84,23.87,23.83,23.84,9900.0,18.5063,18.5296,18.4985,18.5063,9900.0
2010-01-28 14:30:00,23.84,23.85,23.82,23.84,18200.0,18.5063,18.5141,18.4908,18.5063,18200.0
2010-01-28 14:35:00,23.84,23.84,23.78,23.82,41100.0,18.5063,18.5063,18.4597,18.4908,41100.0
2010-01-28 14:40:00,23.82,23.87,23.81,23.86,22300.0,18.4908,18.5296,18.483,18.5218,22300.0
2010-01-28 14:45:00,23.85,23.92,23.83,23.92,27000.0,18.5141,18.5684,18.4985,18.5684,27000.0
2010-01-28 14:50:00,23.92,23.93,23.87,23.87,25600.0,18.5684,18.5762,18.5296,18.5296,25600.0
2010-01-28 14:55:00,23.87,23.88,23.8,23.81,72700.0,18.5296,18.5374,18.4753,18.483,72700.0
2010-01-28 15:00:00,23.81,23.86,23.79,23.86,38300.0,18.483,18.5218,18.4675,18.5218,38300.0
2010-01-28 15:05:00,23.85,23.87,23.82,23.86,65200.0,18.5141,18.5296,18.4908,18.5218,65200.0
2010-01-28 15:10:00,23.86,23.91,23.82,23.82,50100.0,18.5218,18.5607,18.4908,18.4908,50100.0
2010-01-28 15:15:00,23.83,23.87,23.81,23.87,36800.0,18.4985,18.5296,18.483,18.5296,36800.0
2010-01-28 15:20:00,23.87,23.91,23.86,23.9,26100.0,18.5296,18.5607,18.5218,18.5529,26100.0
2010-01-28 15:25:00,23.9,23.9,23.87,23.9,10900.0,18.5529,18.5529,18.5296,18.5529,10900.0
2010-01-28 15:30:00,23.9,23.9,23.88,23.9,22900.0,18.5529,18.5529,18.5374,18.5529,22900.0
2010-01-28 15:35:00,23.9,23.92,23.88,23.92,75200.0,18.5529,18.5684,18.5374,18.5684,75200.0
2010-01-28 15:40:00,23.92,23.93,23.84,23.85,118600.0,18.5684,18.5762,18.5063,18.5141,118600.0
2010-01-28 15:45:00,23.85,23.86,23.77,23.81,152700.0,18.5141,18.5218,18.452,18.483,152700.0
2010-01-28 15:50:00,23.81,23.82,23.77,23.77,125700.0,18.483,18.4908,18.452,18.452,125700.0
2010-01-28 15:55:00,23.77,23.78,23.74,23.75,147300.0,18.452,18.4597,18.4287,18.4364,147300.0
2010-01-29 09:30:00,23.83,23.91,23.83,23.84,20200.0,18.4985,18.5607,18.4985,18.5063,20200.0
2010-01-29 09:35:00,23.83,23.83,23.72,23.73,19300.0,18.4985,18.4985,18.4132,18.4209,19300.0
2010-01-29 09:40:00,23.72,23.92,23.69,23.89,31500.0,18.4132,18.5684,18.3899,18.5451,31500.0
2010-01-29 09:45:00,23.88,23.94,23.86,23.9,24800.0,18.5374,18.5839,18.5218,18.5529,24800.0
2010-01-29 09:50:00,23.91,23.96,23.89,23.9,26000.0,18.5607,18.5995,18.5451,18.5529,26000.0
2010-01-29 09:55:00,23.92,23.95,23.86,23.88,44600.0,18.5684,18.5917,18.5218,18.5374,44600.0
2010-01-29 10:00:00,23.88,23.9,23.85,23.87,27900.0,18.5374,18.5529,18.5141,18.5296,27900.0
2010-01-29 10:05:00,23.89,23.89,23.76,23.76,28100.0,18.5451,18.5451,18.4442,18.4442,28100.0
2010-01-29 10:10:00,23.76,23.81,23.74,23.77,25300.0,18.4442,18.483,18.4287,18.452,25300.0
2010-01-29 10:15:00,23.77,23.84,23.76,23.83,15200.0,18.452,18.5063,18.4442,18.4985,15200.0
2010-01-29 10:20:00,23.84,23.9,23.81,23.88,27300.0,18.5063,18.5529,18.483,18.5374,27300.0
2010-01-29 10:25:00,23.88,23.88,23.83,23.87,41100.0,18.5374,18.5374,18.4985,18.5296,41100.0
2010-01-29 10:30:00,23.88,23.89,23.82,23.83,24300.0,18.5374,18.5451,18.4908,18.4985,24300.0
2010-01-29 10:35:00,23.82,23.83,23.78,23.81,29100.0,18.4908,18.4985,18.4597,18.483,29100.0
2010-01-29 10:40:00,23.81,23.83,23.8,23.82,18700.0,18.483,18.4985,18.4753,18.4908,18700.0
2010-01-29 10:45:00,23.81,23.85,23.8,23.83,20900.0,18.483,18.5141,18.4753,18.4985,20900.0
2010-01-29 10:50:00,23.85,23.86,23.78,23.79,24600.0,18.5141,18.5218,18.4597,18.4675,24600.0
2010-01-29 10:55:00,23.8,23.83,23.73,23.8,45000.0,18.4753,18.4985,18.4209,18.4753,45000.0
2010-01-29 11:00:00,23.79,23.82,23.75,23.79,44900.0,18.4675,18.4908,18.4364,18.4675,44900.0
2010-01-29 11:05:00,23.79,23.82,23.75,23.81,44000.0,18.4675,18.4908,18.4364,18.483,44000.0
2010-01-29 11:10:00,23.81,23.84,23.78,23.79,19200.0,18.483,18.5063,18.4597,18.4675,19200.0
2010-01-29 11:15:00,23.78,23.8,23.75,23.78,23900.0,18.4597,18.4753,18.4364,18.4597,23900.0
2010-01-29 11:20:00,23.78,23.78,23.73,23.76,49000.0,18.4597,18.4597,18.4209,18.4442,49000.0
2010-01-29 11:25:00,23.77,23.8,23.74,23.75,57500.0,18.452,18.4753,18.4287,18.4364,57500.0
2010-01-29 11:30:00,23.76,23.77,23.67,23.68,29100.0,18.4442,18.452,18.3743,18.3821,29100.0
2010-01-29 11:35:00,23.68,23.73,23.67,23.71,18300.0,18.3821,18.4209,18.3743,18.4054,18300.0
2010-01-29 11:40:00,23.7,23.73,23.7,23.72,7000.0,18.3976,18.4209,18.3976,18.4132,7000.0
2010-01-29 11:45:00,23.73,23.73,23.71,23.71,10700.0,18.4209,18.4209,18.4054,18.4054,10700.0
2010-01-29 11:50:00,23.72,23.79,23.71,23.79,13400.0,18.4132,18.4675,18.4054,18.4675,13400.0
2010-01-29 11:55:00,23.79,23.79,23.71,23.71,37100.0,18.4675,18.4675,18.4054,18.4054,37100.0
2010-01-29 12:00:00,23.7,23.75,23.7,23.73,20300.0,18.3976,18.4364,18.3976,18.4209,20300.0
2010-01-29 12:05:00,23.73,23.73,23.7,23.71,33200.0,18.4209,18.4209,18.3976,18.4054,33200.0
2010-01-29 12:10:00,23.72,23.75,23.7,23.73,17300.0,18.4132,18.4364,18.3976,18.4209,17300.0
2010-01-29 12:15:00,23.72,23.75,23.72,23.75,11300.0,18.4132,18.4364,18.4132,18.4364,11300.0
2010-01-29 12:20:00,23.75,23.77,23.73,23.77,8700.0,18.4364,18.452,18.4209,18.452,8700.0
2010-01-29 12:25:00,23.77,23.77,23.74,23.74,8500.0,18.452,18.452,18.4287,18.4287,8500.0
2010-01-29 12:30:00,23.74,23.75,23.7,23.72,12900.0,18.4287,18.4364,18.3976,18.4132,12900.0
2010-01-29 12:35:00,23.72,23.74,23.72,23.72,11700.0,18.4132,18.4287,18.4132,18.4132,11700.0
2010-01-29 12:40:00,23.71,23.72,23.68,23.68,17100.0,18.4054,18.4132,18.3821,18.3821,17100.0
2010-01-29 12:45:00,23.69,23.71,23.69,23.71,16800.0,18.3899,18.4054,18.3899,18.4054,16800.0
2010-01-29 12:50:00,23.71,23.73,23.68,23.73,41000.0,18.4054,18.4209,18.3821,18.4209,41000.0
2010-01-29 12:55:00,23.74,23.76,23.71,23.74,19100.0,18.4287,18.4442,18.4054,18.4287,19100.0
2010-01-29 13:00:00,23.74,23.76,23.71,23.75,33000.0,18.4287,18.4442,18.4054,18.4364,33000.0
2010-01-29 13:05:00,23.74,23.78,23.73,23.78,53600.0,18.4287,18.4597,18.4209,18.4597,53600.0
2010-01-29 13:10:00,23.77,23.78,23.74,23.74,23600.0,18.452,18.4597,18.4287,18.4287,23600.0
2010-01-29 13:15:00,23.74,23.77,23.74,23.76,11400.0,18.4287,18.452,18.4287,18.4442,11400.0
2010-01-29 13:20:00,23.76,23.78,23.75,23.75,9300.0,18.4442,18.4597,18.4364,18.4364,9300.0
2010-01-29 13:25:00,23.75,23.75,23.72,23.72,14800.0,18.4364,18.4364,18.4132,18.4132,14800.0
2010-01-29 13:30:00,23.72,23.75,23.71,23.74,26800.0,18.4132,18.4364,18.4054,18.4287,26800.0
2010-01-29 13:35:00,23.75,23.75,23.72,23.73,28300.0,18.4364,18.4364,18.4132,18.4209,28300.0
2010-01-29 13:40:00,23.72,23.73,23.67,23.67,30500.0,18.4132,18.4209,18.3743,18.3743,30500.0
2010-01-29 13:45:00,23.67,23.67,23.64,23.65,21900.0,18.3743,18.3743,18.3511,18.3588,21900.0
2010-01-29 13:50:00,23.64,23.67,23.62,23.64,42900.0,18.3511,18.3743,18.3355,18.3511,42900.0
2010-01-29 13:55:00,23.64,23.65,23.6,23.65,45600.0,18.3511,18.3588,18.32,18.3588,45600.0
2010-01-29 14:00:00,23.65,23.66,23.62,23.65,38000.0,18.3588,18.3666,18.3355,18.3588,38000.0
2010-01-29 14:05:00,23.64,23.65,23.59,23.61,42500.0,18.3511,18.3588,18.3122,18.3278,42500.0
2010-01-29 14:10:00,23.61,23.69,23.6,23.67,28700.0,18.3278,18.3899,18.32,18.3743,28700.0
2010-01-29 14:15:00,23.67,23.67,23.64,23.65,14900.0,18.3743,18.3743,18.3511,18.3588,14900.0
2010-01-29 14:20:00,23.64,23.64,23.61,23.64,26500.0,18.3511,18.3511,18.3278,18.3511,26500.0
2010-01-29 14:25:00,23.64,23.64,23.61,23.61,20500.0,18.3511,18.3511,18.3278,18.3278,20500.0
2010-01-29 14:30:00,23.62,23.62,23.56,23.57,80100.0,18.3355,18.3355,18.289,18.2967,80100.0
2010-01-29 14:35:00,23.57,23.61,23.57,23.59,17600.0,18.2967,18.3278,18.2967,18.3122,17600.0
2010-01-29 14:40:00,23.61,23.64,23.6,23.62,13800.0,18.3278,18.3511,18.32,18.3355,13800.0
2010-01-29 14:45:00,23.62,23.62,23.52,23.52,23800.0,18.3355,18.3355,18.2579,18.2579,23800.0
2010-01-29 14:50:00,23.52,23.55,23.52,23.53,18400.0,18.2579,18.2812,18.2579,18.2657,18400.0
2010-01-29 14:55:00,23.52,23.59,23.52,23.59,16600.0,18.2579,18.3122,18.2579,18.3122,16600.0
2010-01-29 15:00:00,23.59,23.61,23.56,23.61,35100.0,18.3122,18.3278,18.289,18.3278,35100.0
2010-01-29 15:05:00,23.61,23.62,23.59,23.59,25900.0,18.3278,18.3355,18.3122,18.3122,25900.0
2010-01-29 15:10:00,23.58,23.6,23.55,23.55,53700.0,18.3045,18.32,18.2812,18.2812,53700.0
2010-01-29 15:15:00,23.55,23.62,23.54,23.62,43200.0,18.2812,18.3355,18.2734,18.3355,43200.0
2010-01-29 15:20:00,23.62,23.62,23.58,23.59,23900.0,18.3355,18.3355,18.3045,18.3122,23900.0
2010-01-29 15:25:00,23.58,23.59,23.58,23.58,16600.0,18.3045,18.3122,18.3045,18.3045,16600.0
2010-01-29 15:30:00,23.58,23.59,23.54,23.58,73400.0,18.3045,18.3122,18.2734,18.3045,73400.0
2010-01-29 15:35:00,23.58,23.63,23.58,23.62,49200.0,18.3045,18.3433,18.3045,18.3355,49200.0
2010-01-29 15:40:00,23.61,23.62,23.57,23.61,50000.0,18.3278,18.3355,18.2967,18.3278,50000.0
2010-01-29 15:45:00,23.6,23.61,23.55,23.57,62700.0,18.32,18.3278,18.2812,18.2967,62700.0
2010-01-29 15:50:00,23.57,23.62,23.55,23.6,63800.0,18.2967,18.3355,18.2812,18.32,63800.0
2010-01-29 15:55:00,23.6,23.61,23.54,23.55,139900.0,18.32,18.3278,18.2734,18.2812,139900.0
2010-02-01 09:30:00,23.8,23.85,23.52,23.61,35800.0,18.4753,18.5141,18.2579,18.3278,35800.0
2010-02-01 09:35:00,23.6,23.68,23.58,23.63,15700.0,18.32,18.3821,18.3045,18.3433,15700.0
2010-02-01 09:40:00,23.61,23.63,23.53,23.53,24200.0,18.3278,18.3433,18.2657,18.2657,24200.0
2010-02-01 09:45:00,23.53,23.57,23.51,23.56,39300.0,18.2657,18.2967,18.2501,18.289,39300.0
2010-02-01 09:50:00,23.57,23.63,23.56,23.59,22700.0,18.2967,18.3433,18.289,18.3122,22700.0
2010-02-01 09:55:00,23.59,23.62,23.55,23.6,23900.0,18.3122,18.3355,18.2812,18.32,23900.0
2010-02-01 10:00:00,23.6,23.61,23.51,23.52,38800.0,18.32,18.3278,18.2501,18.2579,38800.0
2010-02-01 10:05:00,23.52,23.54,23.48,23.51,55300.0,18.2579,18.2734,18.2269,18.2501,55300.0
2010-02-01 10:10:00,23.52,23.56,23.51,23.54,43900.0,18.2579,18.289,18.2501,18.2734,43900.0
2010-02-01 10:15:00,23.53,23.6,23.53,23.59,15800.0,18.2657,18.32,18.2657,18.3122,15800.0
2010-02-01 10:20:00,23.59,23.61,23.59,23.6,20300.0,18.3122,18.3278,18.3122,18.32,20300.0
2010-02-01 10:25:00,23.6,23.61,23.54,23.55,21100.0,18.32,18.3278,18.2734,18.2812,21100.0
2010-02-01 10:30:00,23.55,23.6,23.55,23.6,16200.0,18.2812,18.32,18.2812,18.32,16200.0
2010-02-01 10:35:00,23.6,23.61,23.59,23.6,24900.0,18.32,18.3278,18.3122,18.32,24900.0
2010-02-01 10:40:00,23.61,23.68,23.61,23.67,31200.0,18.3278,18.3821,18.3278,18.3743,31200.0
2010-02-01 10:45:00,23.67,23.71,23.66,23.7,18400.0,18.3743,18.4054,18.3666,18.3976,18400.0
2010-02-01 10:50:00,23.69,23.75,23.69,23.73,15500.0,18.3899,18.4364,18.3899,18.4209,15500.0
2010-02-01 10:55:00,23.73,23.73,23.62,23.64,19500.0,18.4209,18.4209,18.3355,18.3511,19500.0
2010-02-01 11:00:00,23.63,23.68,23.61,23.67,10400.0,18.3433,18.3821,18.3278,18.3743,10400.0
2010-02-01 11:05:00,23.68,23.73,23.65,23.73,12800.0,18.3821,18.4209,18.3588,18.4209,12800.0
2010-02-01 11:10:00,23.74,23.74,23.67,23.68,23000.0,18.4287,18.4287,18.3743,18.3821,23000.0
2010-02-01 11:15:00,23.69,23.7,23.67,23.69,33200.0,18.3899,18.3976,18.3743,18.3899,33200.0
2010-02-01 11:20:00,23.7,23.71,23.68,23.69,25800.0,18.3976,18.4054,18.3821,18.3899,25800.0
2010-02-01 11:25:00,23.69,23.74,23.69,23.72,32100.0,18.3899,18.4287,18.3899,18.4132,32100.0
2010-02-01 11:30:00,23.72,23.72,23.67,23.7,13600.0,18.4132,18.4132,18.3743,18.3976,13600.0
2010-02-01 11:35:00,23.69,23.7,23.61,23.62,28100.0,18.3899,18.3976,18.3278,18.3355,28100.0
2010-02-01 11:40:00,23.62,23.65,23.61,23.64,28700.0,18.3355,18.3588,18.3278,18.3511,28700.0
2010-02-01 11:45:00,23.65,23.66,23.61,23.61,22100.0,18.3588,18.3666,18.3278,18.3278,22100.0
2010-02-01 11:50:00,23.62,23.62,23.6,23.61,17600.0,18.3355,18.3355,18.32,18.3278,17600.0
2010-02-01 11:55:00,23.6,23.61,23.58,23.58,25200.0,18.32,18.3278,18.3045,18.3045,25200.0
2010-02-01 12:00:00,23.58,23.59,23.57,23.57,23800.0,18.3045,18.3122,18.2967,18.2967,23800.0
2010-02-01 12:05:00,23.58,23.59,23.56,23.58,22500.0,18.3045,18.3122,18.289,18.3045,22500.0
2010-02-01 12:10:00,23.58,23.6,23.57,23.6,14000.0,18.3045,18.32,18.2967,18.32,14000.0
2010-02-01 12:15:00,23.6,23.62,23.59,23.61,20000.0,18.32,18.3355,18.3122,18.3278,20000.0
2010-02-01 12:20:00,23.62,23.63,23.6,23.62,11400.0,18.3355,18.3433,18.32,18.3355,11400.0
2010-02-01 12:25:00,23.63,23.65,23.63,23.65,7900.0,18.3433,18.3588,18.3433,18.3588,7900.0
2010-02-01 12:30:00,23.65,23.65,23.64,23.64,4300.0,18.3588,18.3588,18.3511,18.3511,4300.0
2010-02-01 12:35:00,23.65,23.65,23.63,23.64,18100.0,18.3588,18.3588,18.3433,18.3511,18100.0
2010-02-01 12:40:00,23.63,23.67,23.63,23.67,9700.0,18.3433,18.3743,18.3433,18.3743,9700.0
2010-02-01 12:45:00,23.67,23.67,23.65,23.66,19800.0,18.3743,18.3743,18.3588,18.3666,19800.0
2010-02-01 12:50:00,23.67,23.69,23.63,23.64,26000.0,18.3743,18.3899,18.3433,18.3511,26000.0
2010-02-01 12:55:00,23.64,23.64,23.62,23.63,19300.0,18.3511,18.3511,18.3355,18.3433,19300.0
2010-02-01 13:00:00,23.62,23.65,23.61,23.64,23000.0,18.3355,18.3588,18.3278,18.3511,23000.0
2010-02-01 13:05:00,23.64,23.68,23.64,23.68,12600.0,18.3511,18.3821,18.3511,18.3821,12600.0
2010-02-01 13:10:00,23.68,23.69,23.67,23.67,13500.0,18.3821,18.3899,18.3743,18.3743,13500.0
2010-02-01 13:15:00,23.67,23.7,23.66,23.67,23400.0,18.3743,18.3976,18.3666,18.3743,23400.0
2010-02-01 13:20:00,23.67,23.71,23.67,23.69,19400.0,18.3743,18.4054,18.3743,18.3899,19400.0
2010-02-01 13:25:00,23.69,23.69,23.66,23.66,11500.0,18.3899,18.3899,18.3666,18.3666,11500.0
2010-02-01 13:30:00,23.66,23.66,23.65,23.65,14300.0,18.3666,18.3666,18.3588,18.3588,14300.0
2010-02-01 13:35:00,23.65,23.65,23.59,23.6,39900.0,18.3588,18.3588,18.3122,18.32,39900.0
2010-02-01 13:40:00,23.6,23.64,23.59,23.63,20000.0,18.32,18.3511,18.3122,18.3433,20000.0
2010-02-01 13:45:00,23.63,23.63,23.6,23.62,21500.0,18.3433,18.3433,18.32,18.3355,21500.0
2010-02-01 13:50:00,23.62,23.62,23.61,23.61,19300.0,18.3355,18.3355,18.3278,18.3278,19300.0
2010-02-01 13:55:00,23.62,23.63,23.58,23.59,30700.0,18.3355,18.3433,18.3045,18.3122,30700.0
2010-02-01 14:00:00,23.59,23.62,23.58,23.58,28100.0,18.3122,18.3355,18.3045,18.3045,28100.0
2010-02-01 14:05:00,23.58,23.59,23.57,23.58,22000.0,18.3045,18.3122,18.2967,18.3045,22000.0
2010-02-01 14:10:00,23.58,23.58,23.56,23.57,82200.0,18.3045,18.3045,18.289,18.2967,82200.0
2010-02-01 14:15:00,23.57,23.58,23.56,23.58,41600.0,18.2967,18.3045,18.289,18.3045,41600.0
2010-02-01 14:20:00,23.58,23.59,23.54,23.57,34100.0,18.3045,18.3122,18.2734,18.2967,34100.0
2010-02-01 14:25:00,23.58,23.59,23.57,23.59,14900.0,18.3045,18.3122,18.2967,18.3122,14900.0
2010-02-01 14:30:00,23.6,23.62,23.6,23.62,10500.0,18.32,18.3355,18.32,18.3355,10500.0
2010-02-01 14:35:00,23.62,23.64,23.62,23.64,11500.0,18.3355,18.3511,18.3355,18.3511,11500.0
2010-02-01 14:40:00,23.64,23.67,23.64,23.66,28700.0,18.3511,18.3743,18.3511,18.3666,28700.0
2010-02-01 14:45:00,23.66,23.67,23.63,23.63,24100.0,18.3666,18.3743,18.3433,18.3433,24100.0
2010-02-01 14:50:00,23.63,23.68,23.62,23.68,23500.0,18.3433,18.3821,18.3355,18.3821,23500.0
2010-02-01 14:55:00,23.68,23.68,23.63,23.63,29500.0,18.3821,18.3821,18.3433,18.3433,29500.0
2010-02-01 15:00:00,23.64,23.66,23.62,23.64,35400.0,18.3511,18.3666,18.3355,18.3511,35400.0
2010-02-01 15:05:00,23.64,23.65,23.64,23.65,5200.0,18.3511,18.3588,18.3511,18.3588,5200.0
2010-02-01 15:10:00,23.65,23.66,23.63,23.65,33100.0,18.3588,18.3666,18.3433,18.3588,33100.0
2010-02-01 15:15:00,23.65,23.66,23.63,23.65,15800.0,18.3588,18.3666,18.3433,18.3588,15800.0
2010-02-01 15:20:00,23.65,23.69,23.64,23.68,19100.0,18.3588,18.3899,18.3511,18.3821,19100.0
2010-02-01 15:25:00,23.68,23.72,23.67,23.69,45600.0,18.3821,18.4132,18.3743,18.3899,45600.0
2010-02-01 15:30:00,23.68,23.71,23.67,23.67,69100.0,18.3821,18.4054,18.3743,18.3743,69100.0
2010-02-01 15:35:00,23.67,23.69,23.65,23.68,27800.0,18.3743,18.3899,18.3588,18.3821,27800.0
2010-02-01 15:40:00,23.68,23.73,23.68,23.71,74600.0,18.3821,18.4209,18.3821,18.4054,74600.0
2010-02-01 15:45:00,23.71,23.72,23.7,23.7,45900.0,18.4054,18.4132,18.3976,18.3976,45900.0
2010-02-01 15:50:00,23.71,23.73,23.69,23.72,64900.0,18.4054,18.4209,18.3899,18.4132,64900.0
2010-02-01 15:55:00,23.73,23.78,23.73,23.77,135400.0,18.4209,18.4597,18.4209,18.452,135400.0
2010-02-02 09:30:00,23.79,23.79,23.67,23.67,10400.0,18.4675,18.4675,18.3743,18.3743,10400.0
2010-02-02 09:35:00,23.7,23.79,23.7,23.77,8200.0,18.3976,18.4675,18.3976,18.452,8200.0
2010-02-02 09:40:00,23.77,23.77,23.64,23.72,19800.0,18.452,18.452,18.3511,18.4132,19800.0
2010-02-02 09:45:00,23.71,23.8,23.66,23.78,12100.0,18.4054,18.4753,18.3666,18.4597,12100.0
2010-02-02 09:50:00,23.79,23.81,23.69,23.76,13100.0,18.4675,18.483,18.3899,18.4442,13100.0
2010-02-02 09:55:00,23.76,23.77,23.6,23.65,22500.0,18.4442,18.452,18.32,18.3588,22500.0
2010-02-02 10:00:00,23.66,23.71,23.58,23.62,20200.0,18.3666,18.4054,18.3045,18.3355,20200.0
2010-02-02 10:05:00,23.63,23.68,23.6,23.66,30000.0,18.3433,18.3821,18.32,18.3666,30000.0
2010-02-02 10:10:00,23.67,23.7,23.63,23.7,21700.0,18.3743,18.3976,18.3433,18.3976,21700.0
2010-02-02 10:15:00,23.7,23.8,23.7,23.77,17400.0,18.3976,18.4753,18.3976,18.452,17400.0
2010-02-02 10:20:00,23.78,23.78,23.73,23.76,10900.0,18.4597,18.4597,18.4209,18.4442,10900.0
2010-02-02 10:25:00,23.76,23.8,23.75,23.76,10200.0,18.4442,18.4753,18.4364,18.4442,10200.0
2010-02-02 10:30:00,23.77,23.81,23.76,23.77,12500.0,18.452,18.483,18.4442,18.452,12500.0
2010-02-02 10:35:00,23.77,23.8,23.76,23.76,12800.0,18.452,18.4753,18.4442,18.4442,12800.0
2010-02-02 10:40:00,23.75,23.76,23.73,23.74,12900.0,18.4364,18.4442,18.4209,18.4287,12900.0
2010-02-02 10:45:00,23.75,23.75,23.68,23.69,35700.0,18.4364,18.4364,18.3821,18.3899,35700.0
2010-02-02 10:50:00,23.69,23.72,23.67,23.69,27900.0,18.3899,18.4132,18.3743,18.3899,27900.0
2010-02-02 10:55:00,23.69,23.71,23.66,23.66,23100.0,18.3899,18.4054,18.3666,18.3666,23100.0
2010-02-02 11:00:00,23.67,23.7,23.64,23.64,10900.0,18.3743,18.3976,18.3511,18.3511,10900.0
2010-02-02 11:05:00,23.65,23.69,23.62,23.69,9000.0,18.3588,18.3899,18.3355,18.3899,9000.0
2010-02-02 11:10:00,23.69,23.7,23.66,23.69,16000.0,18.3899,18.3976,18.3666,18.3899,16000.0
2010-02-02 11:15:00,23.7,23.7,23.67,23.7,21200.0,18.3976,18.3976,18.3743,18.3976,21200.0
2010-02-02 11:20:00,23.7,23.75,23.7,23.75,10100.0,18.3976,18.4364,18.3976,18.4364,10100.0
2010-02-02 11:25:00,23.75,23.76,23.7,23.71,15700.0,18.4364,18.4442,18.3976,18.4054,15700.0
2010-02-02 11:30:00,23.71,23.72,23.68,23.69,16700.0,18.4054,18.4132,18.3821,18.3899,16700.0
2010-02-02 11:35:00,23.69,23.71,23.68,23.69,17100.0,18.3899,18.4054,18.3821,18.3899,17100.0
2010-02-02 11:40:00,23.69,23.73,23.68,23.68,17600.0,18.3899,18.4209,18.3821,18.3821,17600.0
2010-02-02 11:45:00,23.68,23.68,23.65,23.66,21500.0,18.3821,18.3821,18.3588,18.3666,21500.0
2010-02-02 11:50:00,23.66,23.68,23.65,23.65,17800.0,18.3666,18.3821,18.3588,18.3588,17800.0
2010-02-02 11:55:00,23.66,23.66,23.59,23.59,63000.0,18.3666,18.3666,18.3122,18.3122,63000.0
2010-02-02 12:00:00,23.6,23.62,23.57,23.57,41300.0,18.32,18.3355,18.2967,18.2967,41300.0
2010-02-02 12:05:00,23.57,23.63,23.56,23.58,60700.0,18.2967,18.3433,18.289,18.3045,60700.0
2010-02-02 12:10:00,23.59,23.63,23.59,23.6,24200.0,18.3122,18.3433,18.3122,18.32,24200.0
2010-02-02 12:15:00,23.6,23.62,23.6,23.62,18500.0,18.32,18.3355,18.32,18.3355,18500.0
2010-02-02 12:20:00,23.61,23.64,23.59,23.59,51800.0,18.3278,18.3511,18.3122,18.3122,51800.0
2010-02-02 12:25:00,23.59,23.63,23.59,23.62,58100.0,18.3122,18.3433,18.3122,18.3355,58100.0
2010-02-02 12:30:00,23.62,23.62,23.61,23.61,13600.0,18.3355,18.3355,18.3278,18.3278,13600.0
2010-02-02 12:35:00,23.62,23.63,23.61,23.61,23100.0,18.3355,18.3433,18.3278,18.3278,23100.0
2010-02-02 12:40:00,23.62,23.63,23.61,23.62,20200.0,18.3355,18.3433,18.3278,18.3355,20200.0
2010-02-02 12:45:00,23.61,23.62,23.56,23.56,44300.0,18.3278,18.3355,18.289,18.289,44300.0
2010-02-02 12:50:00,23.56,23.57,23.56,23.57,16100.0,18.289,18.2967,18.289,18.2967,16100.0
2010-02-02 12:55:00,23.57,23.62,23.56,23.61,28000.0,18.2967,18.3355,18.289,18.3278,28000.0
2010-02-02 13:00:00,23.61,23.62,23.57,23.59,40700.0,18.3278,18.3355,18.2967,18.3122,40700.0
2010-02-02 13:05:00,23.6,23.61,23.58,23.6,85100.0,18.32,18.3278,18.3045,18.32,85100.0
2010-02-02 13:10:00,23.6,23.68,23.6,23.67,186300.0,18.32,18.3821,18.32,18.3743,186300.0
2010-02-02 13:15:00,23.67,23.68,23.65,23.65,45400.0,18.3743,18.3821,18.3588,18.3588,45400.0
2010-02-02 13:20:00,23.65,23.71,23.65,23.71,23700.0,18.3588,18.4054,18.3588,18.4054,23700.0
2010-02-02 13:25:00,23.71,23.75,23.71,23.75,49800.0,18.4054,18.4364,18.4054,18.4364,49800.0
2010-02-02 13:30:00,23.75,23.76,23.7,23.7,62600.0,18.4364,18.4442,18.3976,18.3976,62600.0
2010-02-02 13:35:00,23.7,23.75,23.7,23.73,14600.0,18.3976,18.4364,18.3976,18.4209,14600.0
2010-02-02 13:40:00,23.73,23.78,23.73,23.75,9400.0,18.4209,18.4597,18.4209,18.4364,9400.0
2010-02-02 13:45:00,23.76,23.81,23.76,23.77,14500.0,18.4442,18.483,18.4442,18.452,14500.0
2010-02-02 13:50:00,23.77,23.78,23.75,23.78,9600.0,18.452,18.4597,18.4364,18.4597,9600.0
2010-02-02 13:55:00,23.78,23.78,23.75,23.76,6700.0,18.4597,18.4597,18.4364,18.4442,6700.0
2010-02-02 14:00:00,23.75,23.79,23.75,23.79,9700.0,18.4364,18.4675,18.4364,18.4675,9700.0
2010-02-02 14:05:00,23.78,23.83,23.78,23.83,57000.0,18.4597,18.4985,18.4597,18.4985,57000.0
2010-02-02 14:10:00,23.83,23.83,23.8,23.8,32300.0,18.4985,18.4985,18.4753,18.4753,32300.0
2010-02-02 14:15:00,23.8,23.81,23.78,23.8,12700.0,18.4753,18.483,18.4597,18.4753,12700.0
2010-02-02 14:20:00,23.8,23.85,23.79,23.84,22300.0,18.4753,18.5141,18.4675,18.5063,22300.0
2010-02-02 14:25:00,23.84,23.86,23.83,23.85,14500.0,18.5063,18.5218,18.4985,18.5141,14500.0
2010-02-02 14:30:00,23.85,23.85,23.83,23.83,3500.0,18.5141,18.5141,18.4985,18.4985,3500.0
2010-02-02 14:35:00,23.84,23.85,23.83,23.85,9500.0,18.5063,18.5141,18.4985,18.5141,9500.0
2010-02-02 14:40:00,23.85,23.86,23.81,23.82,38400.0,18.5141,18.5218,18.483,18.4908,38400.0
2010-02-02 14:45:00,23.81,23.88,23.81,23.84,26700.0,18.483,18.5374,18.483,18.5063,26700.0
2010-02-02 14:50:00,23.84,23.89,23.84,23.86,19600.0,18.5063,18.5451,18.5063,18.5218,19600.0
2010-02-02 14:55:00,23.85,23.85,23.83,23.83,7900.0,18.5141,18.5141,18.4985,18.4985,7900.0
2010-02-02 15:00:00,23.83,23.84,23.8,23.81,16100.0,18.4985,18.5063,18.4753,18.483,16100.0
2010-02-02 15:05:00,23.8,23.83,23.8,23.83,14900.0,18.4753,18.4985,18.4753,18.4985,14900.0
2010-02-02 15:10:00,23.83,23.9,23.83,23.88,27500.0,18.4985,18.5529,18.4985,18.5374,27500.0
2010-02-02 15:15:00,23.88,23.94,23.88,23.94,35900.0,18.5374,18.5839,18.5374,18.5839,35900.0
2010-02-02 15:20:00,23.94,23.95,23.89,23.9,19400.0,18.5839,18.5917,18.5451,18.5529,19400.0
2010-02-02 15:25:00,23.89,23.9,23.87,23.89,32600.0,18.5451,18.5529,18.5296,18.5451,32600.0
2010-02-02 15:30:00,23.88,23.94,23.88,23.94,42600.0,18.5374,18.5839,18.5374,18.5839,42600.0
2010-02-02 15:35:00,23.93,23.94,23.89,23.89,27600.0,18.5762,18.5839,18.5451,18.5451,27600.0
2010-02-02 15:40:00,23.9,23.94,23.89,23.92,68700.0,18.5529,18.5839,18.5451,18.5684,68700.0
2010-02-02 15:45:00,23.92,23.94,23.91,23.94,48200.0,18.5684,18.5839,18.5607,18.5839,48200.0
2010-02-02 15:50:00,23.93,23.94,23.92,23.93,32400.0,18.5762,18.5839,18.5684,18.5762,32400.0
2010-02-02 15:55:00,23.92,23.94,23.92,23.94,64900.0,18.5684,18.5839,18.5684,18.5839,64900.0
2010-02-03 09:30:00,23.83,23.83,23.62,23.71,37900.0,18.4985,18.4985,18.3355,18.4054,37900.0
2010-02-03 09:35:00,23.7,23.88,23.67,23.78,47500.0,18.3976,18.5374,18.3743,18.4597,47500.0
2010-02-03 09:40:00,23.78,23.86,23.77,23.86,17600.0,18.4597,18.5218,18.452,18.5218,17600.0
2010-02-03 09:45:00,23.87,23.88,23.8,23.85,19000.0,18.5296,18.5374,18.4753,18.5141,19000.0
2010-02-03 09:50:00,23.85,23.85,23.82,23.83,17200.0,18.5141,18.5141,18.4908,18.4985,17200.0
2010-02-03 09:55:00,23.83,23.84,23.8,23.81,10400.0,18.4985,18.5063,18.4753,18.483,10400.0
2010-02-03 10:00:00,23.81,23.85,23.78,23.84,21600.0,18.483,18.5141,18.4597,18.5063,21600.0
2010-02-03 10:05:00,23.84,23.88,23.82,23.88,22100.0,18.5063,18.5374,18.4908,18.5374,22100.0
2010-02-03 10:10:00,23.87,23.89,23.8,23.81,27300.0,18.5296,18.5451,18.4753,18.483,27300.0
2010-02-03 10:15:00,23.81,23.81,23.72,23.72,35100.0,18.483,18.483,18.4132,18.4132,35100.0
2010-02-03 10:20:00,23.72,23.76,23.71,23.73,28000.0,18.4132,18.4442,18.4054,18.4209,28000.0
2010-02-03 10:25:00,23.72,23.72,23.65,23.67,41500.0,18.4132,18.4132,18.3588,18.3743,41500.0
2010-02-03 10:30:00,23.67,23.72,23.67,23.72,23400.0,18.3743,18.4132,18.3743,18.4132,23400.0
2010-02-03 10:35:00,23.72,23.72,23.66,23.7,25500.0,18.4132,18.4132,18.3666,18.3976,25500.0
2010-02-03 10:40:00,23.71,23.74,23.7,23.74,21600.0,18.4054,18.4287,18.3976,18.4287,21600.0
2010-02-03 10:45:00,23.74,23.8,23.71,23.8,20600.0,18.4287,18.4753,18.4054,18.4753,20600.0
2010-02-03 10:50:00,23.8,23.8,23.77,23.79,18200.0,18.4753,18.4753,18.452,18.4675,18200.0
2010-02-03 10:55:00,23.79,23.82,23.76,23.78,161800.0,18.4675,18.4908,18.4442,18.4597,161800.0
2010-02-03 11:00:00,23.78,23.83,23.76,23.76,29600.0,18.4597,18.4985,18.4442,18.4442,29600.0
2010-02-03 11:05:00,23.76,23.82,23.75,23.78,83700.0,18.4442,18.4908,18.4364,18.4597,83700.0
2010-02-03 11:10:00,23.78,23.8,23.75,23.75,58100.0,18.4597,18.4753,18.4364,18.4364,58100.0
2010-02-03 11:15:00,23.75,23.77,23.75,23.76,13400.0,18.4364,18.452,18.4364,18.4442,13400.0
2010-02-03 11:20:00,23.75,23.76,23.74,23.74,11900.0,18.4364,18.4442,18.4287,18.4287,11900.0
2010-02-03 11:25:00,23.75,23.76,23.72,23.74,24300.0,18.4364,18.4442,18.4132,18.4287,24300.0
2010-02-03 11:30:00,23.75,23.76,23.72,23.75,25400.0,18.4364,18.4442,18.4132,18.4364,25400.0
2010-02-03 11:35:00,23.75,23.77,23.75,23.76,11700.0,18.4364,18.452,18.4364,18.4442,11700.0
2010-02-03 11:40:00,23.75,23.82,23.73,23.82,29500.0,18.4364,18.4908,18.4209,18.4908,29500.0
2010-02-03 11:45:00,23.82,23.83,23.81,23.81,8400.0,18.4908,18.4985,18.483,18.483,8400.0
2010-02-03 11:50:00,23.81,23.85,23.79,23.84,40600.0,18.483,18.5141,18.4675,18.5063,40600.0
2010-02-03 11:55:00,23.84,23.84,23.8,23.84,22700.0,18.5063,18.5063,18.4753,18.5063,22700.0
2010-02-03 12:00:00,23.83,23.87,23.81,23.87,13900.0,18.4985,18.5296,18.483,18.5296,13900.0
2010-02-03 12:05:00,23.87,23.87,23.83,23.84,6100.0,18.5296,18.5296,18.4985,18.5063,6100.0
2010-02-03 12:10:00,23.83,23.89,23.83,23.89,13500.0,18.4985,18.5451,18.4985,18.5451,13500.0
2010-02-03 12:15:00,23.88,23.88,23.83,23.86,22500.0,18.5374,18.5374,18.4985,18.5218,22500.0
2010-02-03 12:20:00,23.86,23.88,23.82,23.86,25400.0,18.5218,18.5374,18.4908,18.5218,25400.0
2010-02-03 12:25:00,23.85,23.88,23.83,23.87,13000.0,18.5141,18.5374,18.4985,18.5296,13000.0
2010-02-03 12:30:00,23.87,23.91,23.87,23.88,9800.0,18.5296,18.5607,18.5296,18.5374,9800.0
2010-02-03 12:35:00,23.89,23.93,23.89,23.93,5900.0,18.5451,18.5762,18.5451,18.5762,5900.0
2010-02-03 12:40:00,23.92,23.92,23.9,23.91,7200.0,18.5684,18.5684,18.5529,18.5607,7200.0
2010-02-03 12:45:00,23.9,23.91,23.86,23.89,16000.0,18.5529,18.5607,18.5218,18.5451,16000.0
2010-02-03 12:50:00,23.89,23.93,23.88,23.93,12600.0,18.5451,18.5762,18.5374,18.5762,12600.0
2010-02-03 12:55:00,23.93,23.95,23.93,23.95,9500.0,18.5762,18.5917,18.5762,18.5917,9500.0
2010-02-03 13:00:00,23.94,24.0,23.94,23.99,22900.0,18.5839,18.6305,18.5839,18.6228,22900.0
2010-02-03 13:05:00,23.98,24.0,23.98,24.0,8700.0,18.615,18.6305,18.615,18.6305,8700.0
2010-02-03 13:10:00,23.99,24.0,23.98,23.98,18900.0,18.6228,18.6305,18.615,18.615,18900.0
2010-02-03 13:15:00,23.98,23.99,23.97,23.97,8100.0,18.615,18.6228,18.6072,18.6072,8100.0
2010-02-03 13:20:00,23.97,23.98,23.93,23.94,12100.0,18.6072,18.615,18.5762,18.5839,12100.0
2010-02-03 13:25:00,23.93,23.97,23.93,23.97,10000.0,18.5762,18.6072,18.5762,18.6072,10000.0
2010-02-03 13:30:00,23.96,23.98,23.95,23.98,15700.0,18.5995,18.615,18.5917,18.615,15700.0
2010-02-03 13:35:00,23.97,24.0,23.97,23.97,15300.0,18.6072,18.6305,18.6072,18.6072,15300.0
2010-02-03 13:40:00,23.97,23.98,23.97,23.98,3700.0,18.6072,18.615,18.6072,18.615,3700.0
2010-02-03 13:45:00,23.98,23.99,23.95,23.96,18000.0,18.615,18.6228,18.5917,18.5995,18000.0
2010-02-03 13:50:00,23.96,23.97,23.9,23.91,57300.0,18.5995,18.6072,18.5529,18.5607,57300.0
2010-02-03 13:55:00,23.91,23.92,23.91,23.92,13900.0,18.5607,18.5684,18.5607,18.5684,13900.0
2010-02-03 14:00:00,23.93,23.94,23.89,23.9,22000.0,18.5762,18.5839,18.5451,18.5529,22000.0
2010-02-03 14:05:00,23.9,23.91,23.89,23.9,8700.0,18.5529,18.5607,18.5451,18.5529,8700.0
2010-02-03 14:10:00,23.89,23.93,23.88,23.93,26700.0,18.5451,18.5762,18.5374,18.5762,26700.0
2010-02-03 14:15:00,23.93,23.96,23.92,23.93,25400.0,18.5762,18.5995,18.5684,18.5762,25400.0
2010-02-03 14:20:00,23.93,23.99,23.93,23.98,32200.0,18.5762,18.6228,18.5762,18.615,32200.0
2010-02-03 14:25:00,23.98,23.99,23.96,23.98,39200.0,18.615,18.6228,18.5995,18.615,39200.0
2010-02-03 14:30:00,23.98,23.99,23.92,23.92,13700.0,18.615,18.6228,18.5684,18.5684,13700.0
2010-02-03 14:35:00,23.92,23.93,23.89,23.93,21600.0,18.5684,18.5762,18.5451,18.5762,21600.0
2010-02-03 14:40:00,23.93,23.97,23.9,23.92,72400.0,18.5762,18.6072,18.5529,18.5684,72400.0
2010-02-03 14:45:00,23.93,23.93,23.91,23.91,9100.0,18.5762,18.5762,18.5607,18.5607,9100.0
2010-02-03 14:50:00,23.92,23.94,23.91,23.94,19500.0,18.5684,18.5839,18.5607,18.5839,19500.0
2010-02-03 14:55:00,23.95,23.95,23.94,23.94,10200.0,18.5917,18.5917,18.5839,18.5839,10200.0
2010-02-03 15:00:00,23.94,24.0,23.94,24.0,35000.0,18.5839,18.6305,18.5839,18.6305,35000.0
2010-02-03 15:05:00,23.99,24.01,23.95,23.95,40100.0,18.6228,18.6383,18.5917,18.5917,40100.0
2010-02-03 15:10:00,23.94,23.98,23.93,23.96,30200.0,18.5839,18.615,18.5762,18.5995,30200.0
2010-02-03 15:15:00,23.96,23.96,23.94,23.94,11800.0,18.5995,18.5995,18.5839,18.5839,11800.0
2010-02-03 15:20:00,23.94,23.95,23.93,23.94,30000.0,18.5839,18.5917,18.5762,18.5839,30000.0
2010-02-03 15:25:00,23.93,23.97,23.92,23.93,72700.0,18.5762,18.6072,18.5684,18.5762,72700.0
2010-02-03 15:30:00,23.92,23.96,23.92,23.95,28800.0,18.5684,18.5995,18.5684,18.5917,28800.0
2010-02-03 15:35:00,23.95,23.95,23.94,23.94,19100.0,18.5917,18.5917,18.5839,18.5839,19100.0
2010-02-03 15:40:00,23.95,23.95,23.93,23.94,101700.0,18.5917,18.5917,18.5762,18.5839,101700.0
2010-02-03 15:45:00,23.94,24.0,23.94,24.0,68400.0,18.5839,18.6305,18.5839,18.6305,68400.0
2010-02-03 15:50:00,23.99,24.0,23.96,24.0,170100.0,18.6228,18.6305,18.5995,18.6305,170100.0
2010-02-03 15:55:00,23.99,24.0,23.96,23.97,146100.0,18.6228,18.6305,18.5995,18.6072,146100.0
2010-02-04 09:30:00,24.01,24.15,23.91,24.04,47800.0,18.6383,18.747,18.5607,18.6616,47800.0
2010-02-04 09:35:00,24.07,24.08,24.01,24.03,29500.0,18.6849,18.6926,18.6383,18.6538,29500.0
2010-02-04 09:40:00,24.02,24.03,24.0,24.0,32200.0,18.646,18.6538,18.6305,18.6305,32200.0
2010-02-04 09:45:00,24.01,24.03,23.98,23.98,102300.0,18.6383,18.6538,18.615,18.615,102300.0
2010-02-04 09:50:00,23.98,24.0,23.93,23.94,62900.0,18.615,18.6305,18.5762,18.5839,62900.0
2010-02-04 09:55:00,23.94,23.94,23.81,23.9,44400.0,18.5839,18.5839,18.483,18.5529,44400.0
2010-02-04 10:00:00,23.91,23.93,23.86,23.91,40000.0,18.5607,18.5762,18.5218,18.5607,40000.0
2010-02-04 10:05:00,23.92,23.95,23.89,23.89,20000.0,18.5684,18.5917,18.5451,18.5451,20000.0
2010-02-04 10:10:00,23.9,23.96,23.86,23.94,62200.0,18.5529,18.5995,18.5218,18.5839,62200.0
2010-02-04 10:15:00,23.94,23.95,23.89,23.91,55000.0,18.5839,18.5917,18.5451,18.5607,55000.0
2010-02-04 10:20:00,23.91,23.91,23.84,23.89,122100.0,18.5607,18.5607,18.5063,18.5451,122100.0
2010-02-04 10:25:00,23.88,23.89,23.82,23.87,48400.0,18.5374,18.5451,18.4908,18.5296,48400.0
2010-02-04 10:30:00,23.87,23.92,23.86,23.88,91100.0,18.5296,18.5684,18.5218,18.5374,91100.0
2010-02-04 10:35:00,23.87,23.92,23.87,23.87,25500.0,18.5296,18.5684,18.5296,18.5296,25500.0
2010-02-04 10:40:00,23.87,23.91,23.84,23.9,44500.0,18.5296,18.5607,18.5063,18.5529,44500.0
2010-02-04 10:45:00,23.9,23.94,23.88,23.94,21300.0,18.5529,18.5839,18.5374,18.5839,21300.0
2010-02-04 10:50:00,23.93,23.95,23.9,23.93,170300.0,18.5762,18.5917,18.5529,18.5762,170300.0
2010-02-04 10:55:00,23.92,23.92,23.81,23.83,25100.0,18.5684,18.5684,18.483,18.4985,25100.0
2010-02-04 11:00:00,23.83,23.9,23.82,23.86,26800.0,18.4985,18.5529,18.4908,18.5218,26800.0
2010-02-04 11:05:00,23.86,23.88,23.84,23.84,44100.0,18.5218,18.5374,18.5063,18.5063,44100.0
2010-02-04 11:10:00,23.86,23.87,23.83,23.84,77600.0,18.5218,18.5296,18.4985,18.5063,77600.0
2010-02-04 11:15:00,23.84,23.85,23.78,23.84,15900.0,18.5063,18.5141,18.4597,18.5063,15900.0
2010-02-04 11:20:00,23.85,23.85,23.8,23.81,29600.0,18.5141,18.5141,18.4753,18.483,29600.0
2010-02-04 11:25:00,23.81,23.83,23.77,23.81,43000.0,18.483,18.4985,18.452,18.483,43000.0
2010-02-04 11:30:00,23.81,23.82,23.76,23.76,63700.0,18.483,18.4908,18.4442,18.4442,63700.0
2010-02-04 11:35:00,23.76,23.76,23.69,23.69,38900.0,18.4442,18.4442,18.3899,18.3899,38900.0
2010-02-04 11:40:00,23.69,23.71,23.64,23.7,46600.0,18.3899,18.4054,18.3511,18.3976,46600.0
2010-02-04 11:45:00,23.7,23.71,23.67,23.69,46400.0,18.3976,18.4054,18.3743,18.3899,46400.0
2010-02-04 11:50:00,23.7,23.72,23.69,23.71,14500.0,18.3976,18.4132,18.3899,18.4054,14500.0
2010-02-04 11:55:00,23.71,23.72,23.67,23.71,29000.0,18.4054,18.4132,18.3743,18.4054,29000.0
2010-02-04 12:00:00,23.71,23.72,23.66,23.7,21700.0,18.4054,18.4132,18.3666,18.3976,21700.0
2010-02-04 12:05:00,23.7,23.71,23.68,23.7,25600.0,18.3976,18.4054,18.3821,18.3976,25600.0
2010-02-04 12:10:00,23.7,23.7,23.64,23.66,15400.0,18.3976,18.3976,18.3511,18.3666,15400.0
2010-02-04 12:15:00,23.66,23.68,23.63,23.67,12400.0,18.3666,18.3821,18.3433,18.3743,12400.0
2010-02-04 12:20:00,23.65,23.7,23.65,23.68,5800.0,18.3588,18.3976,18.3588,18.3821,5800.0
2010-02-04 12:25:00,23.69,23.69,23.67,23.68,7500.0,18.3899,18.3899,18.3743,18.3821,7500.0
2010-02-04 12:30:00,23.69,23.72,23.68,23.72,7200.0,18.3899,18.4132,18.3821,18.4132,7200.0
2010-02-04 12:35:00,23.71,23.71,23.67,23.7,24700.0,18.4054,18.4054,18.3743,18.3976,24700.0
2010-02-04 12:40:00,23.7,23.73,23.66,23.72,43800.0,18.3976,18.4209,18.3666,18.4132,43800.0
2010-02-04 12:45:00,23.72,23.73,23.68,23.69,127900.0,18.4132,18.4209,18.3821,18.3899,127900.0
2010-02-04 12:50:00,23.68,23.71,23.66,23.71,45800.0,18.3821,18.4054,18.3666,18.4054,45800.0
2010-02-04 12:55:00,23.71,23.74,23.7,23.74,8100.0,18.4054,18.4287,18.3976,18.4287,8100.0
2010-02-04 13:00:00,23.75,23.75,23.71,23.72,6200.0,18.4364,18.4364,18.4054,18.4132,6200.0
2010-02-04 13:05:00,23.72,23.72,23.69,23.69,12600.0,18.4132,18.4132,18.3899,18.3899,12600.0
2010-02-04 13:10:00,23.69,23.69,23.67,23.69,12600.0,18.3899,18.3899,18.3743,18.3899,12600.0
2010-02-04 13:15:00,23.68,23.68,23.64,23.64,61000.0,18.3821,18.3821,18.3511,18.3511,61000.0
2010-02-04 13:20:00,23.64,23.65,23.59,23.61,38800.0,18.3511,18.3588,18.3122,18.3278,38800.0
2010-02-04 13:25:00,23.62,23.65,23.61,23.65,14500.0,18.3355,18.3588,18.3278,18.3588,14500.0
2010-02-04 13:30:00,23.65,23.65,23.63,23.65,10200.0,18.3588,18.3588,18.3433,18.3588,10200.0
2010-02-04 13:35:00,23.65,23.67,23.63,23.66,17900.0,18.3588,18.3743,18.3433,18.3666,17900.0
2010-02-04 13:40:00,23.66,23.66,23.62,23.65,16600.0,18.3666,18.3666,18.3355,18.3588,16600.0
2010-02-04 13:45:00,23.64,23.68,23.6,23.66,29400.0,18.3511,18.3821,18.32,18.3666,29400.0
2010-02-04 13:50:00,23.67,23.67,23.58,23.6,26800.0,18.3743,18.3743,18.3045,18.32,26800.0
2010-02-04 13:55:00,23.61,23.61,23.58,23.58,39700.0,18.3278,18.3278,18.3045,18.3045,39700.0
2010-02-04 14:00:00,23.57,23.62,23.57,23.6,50600.0,18.2967,18.3355,18.2967,18.32,50600.0
2010-02-04 14:05:00,23.6,23.62,23.59,23.61,26500.0,18.32,18.3355,18.3122,18.3278,26500.0
2010-02-04 14:10:00,23.61,23.65,23.56,23.64,61600.0,18.3278,18.3588,18.289,18.3511,61600.0
2010-02-04 14:15:00,23.64,23.76,23.6,23.73,92200.0,18.3511,18.4442,18.32,18.4209,92200.0
2010-02-04 14:20:00,23.73,23.83,23.72,23.82,111600.0,18.4209,18.4985,18.4132,18.4908,111600.0
2010-02-04 14:25:00,23.81,23.82,23.75,23.76,48400.0,18.483,18.4908,18.4364,18.4442,48400.0
2010-02-04 14:30:00,23.76,23.78,23.74,23.75,13700.0,18.4442,18.4597,18.4287,18.4364,13700.0
2010-02-04 14:35:00,23.75,23.75,23.74,23.75,6300.0,18.4364,18.4364,18.4287,18.4364,6300.0
2010-02-04 14:40:00,23.75,23.75,23.73,23.75,13600.0,18.4364,18.4364,18.4209,18.4364,13600.0
2010-02-04 14:45:00,23.75,23.79,23.74,23.75,28800.0,18.4364,18.4675,18.4287,18.4364,28800.0
2010-02-04 14:50:00,23.74,23.75,23.7,23.71,22300.0,18.4287,18.4364,18.3976,18.4054,22300.0
2010-02-04 14:55:00,23.71,23.71,23.69,23.69,36400.0,18.4054,18.4054,18.3899,18.3899,36400.0
2010-02-04 15:00:00,23.7,23.71,23.67,23.7,21800.0,18.3976,18.4054,18.3743,18.3976,21800.0
2010-02-04 15:05:00,23.7,23.71,23.65,23.65,65900.0,18.3976,18.4054,18.3588,18.3588,65900.0
2010-02-04 15:10:00,23.65,23.72,23.65,23.72,37900.0,18.3588,18.4132,18.3588,18.4132,37900.0
2010-02-04 15:15:00,23.72,23.76,23.7,23.7,105800.0,18.4132,18.4442,18.3976,18.3976,105800.0
2010-02-04 15:20:00,23.7,23.74,23.67,23.67,51600.0,18.3976,18.4287,18.3743,18.3743,51600.0
2010-02-04 15:25:00,23.68,23.7,23.61,23.64,79500.0,18.3821,18.3976,18.3278,18.3511,79500.0
2010-02-04 15:30:00,23.63,23.65,23.62,23.64,67900.0,18.3433,18.3588,18.3355,18.3511,67900.0
2010-02-04 15:35:00,23.64,23.66,23.62,23.63,104300.0,18.3511,18.3666,18.3355,18.3433,104300.0
2010-02-04 15:40:00,23.62,23.63,23.56,23.6,150100.0,18.3355,18.3433,18.289,18.32,150100.0
2010-02-04 15:45:00,23.6,23.61,23.58,23.6,94600.0,18.32,18.3278,18.3045,18.32,94600.0
2010-02-04 15:50:00,23.61,23.61,23.6,23.6,83500.0,18.3278,18.3278,18.32,18.32,83500.0
2010-02-04 15:55:00,23.6,23.61,23.52,23.52,232700.0,18.32,18.3278,18.2579,18.2579,232700.0
2010-02-05 09:30:00,23.62,23.62,23.16,23.2,101800.0,18.3355,18.3355,17.9784,18.0095,101800.0
2010-02-05 09:35:00,23.2,23.33,23.17,23.2,59700.0,18.0095,18.1104,17.9862,18.0095,59700.0
2010-02-05 09:40:00,23.2,23.2,23.0,23.03,90000.0,18.0095,18.0095,17.8542,17.8775,90000.0
2010-02-05 09:45:00,23.02,23.07,22.9,22.92,117400.0,17.8698,17.9086,17.7766,17.7921,117400.0
2010-02-05 09:50:00,22.92,23.05,22.87,23.0,162500.0,17.7921,17.8931,17.7533,17.8542,162500.0
2010-02-05 09:55:00,23.01,23.04,23.0,23.0,92600.0,17.862,17.8853,17.8542,17.8542,92600.0
2010-02-05 10:00:00,23.0,23.02,22.99,23.0,63400.0,17.8542,17.8698,17.8465,17.8542,63400.0
2010-02-05 10:05:00,23.0,23.01,22.79,22.96,192300.0,17.8542,17.862,17.6912,17.8232,192300.0
2010-02-05 10:10:00,22.96,22.99,22.85,22.87,52500.0,17.8232,17.8465,17.7378,17.7533,52500.0
2010-02-05 10:15:00,22.87,22.96,22.81,22.84,59800.0,17.7533,17.8232,17.7068,17.73,59800.0
2010-02-05 10:20:00,22.84,23.03,22.83,22.97,71900.0,17.73,17.8775,17.7223,17.831,71900.0
2010-02-05 10:25:00,22.97,23.07,22.95,22.98,85500.0,17.831,17.9086,17.8154,17.8387,85500.0
2010-02-05 10:30:00,22.97,23.12,22.96,23.11,55200.0,17.831,17.9474,17.8232,17.9396,55200.0
2010-02-05 10:35:00,23.1,23.1,22.97,22.99,33000.0,17.9319,17.9319,17.831,17.8465,33000.0
2010-02-05 10:40:00,22.98,23.12,22.97,23.05,28900.0,17.8387,17.9474,17.831,17.8931,28900.0
2010-02-05 10:45:00,23.06,23.08,22.94,22.97,45700.0,17.9008,17.9163,17.8077,17.831,45700.0
2010-02-05 10:50:00,22.95,23.05,22.95,23.0,29300.0,17.8154,17.8931,17.8154,17.8542,29300.0
2010-02-05 10:55:00,23.01,23.09,23.0,23.09,20400.0,17.862,17.9241,17.8542,17.9241,20400.0
2010-02-05 11:00:00,23.09,23.1,23.0,23.0,30900.0,17.9241,17.9319,17.8542,17.8542,30900.0
2010-02-05 11:05:00,23.0,23.06,22.99,23.06,32300.0,17.8542,17.9008,17.8465,17.9008,32300.0
2010-02-05 11:10:00,23.05,23.1,23.04,23.07,30600.0,17.8931,17.9319,17.8853,17.9086,30600.0
2010-02-05 11:15:00,23.06,23.13,23.05,23.13,17600.0,17.9008,17.9552,17.8931,17.9552,17600.0
2010-02-05 11:20:00,23.13,23.14,23.05,23.07,32100.0,17.9552,17.9629,17.8931,17.9086,32100.0
2010-02-05 11:25:00,23.07,23.09,23.04,23.05,26700.0,17.9086,17.9241,17.8853,17.8931,26700.0
2010-02-05 11:30:00,23.04,23.09,22.98,22.98,24500.0,17.8853,17.9241,17.8387,17.8387,24500.0
2010-02-05 11:35:00,22.98,23.01,22.96,22.98,25200.0,17.8387,17.862,17.8232,17.8387,25200.0
2010-02-05 11:40:00,22.98,22.99,22.91,22.97,33300.0,17.8387,17.8465,17.7844,17.831,33300.0
2010-02-05 11:45:00,22.97,23.07,22.97,23.06,54200.0,17.831,17.9086,17.831,17.9008,54200.0
2010-02-05 11:50:00,23.06,23.07,22.99,23.01,31000.0,17.9008,17.9086,17.8465,17.862,31000.0
2010-02-05 11:55:00,23.0,23.02,22.96,22.98,28100.0,17.8542,17.8698,17.8232,17.8387,28100.0
2010-02-05 12:00:00,22.98,23.04,22.98,23.01,26500.0,17.8387,17.8853,17.8387,17.862,26500.0
2010-02-05 12:05:00,23.01,23.08,23.01,23.03,22200.0,17.862,17.9163,17.862,17.8775,22200.0
2010-02-05 12:10:00,23.03,23.04,22.96,22.98,14600.0,17.8775,17.8853,17.8232,17.8387,14600.0
2010-02-05 12:15:00,22.98,23.05,22.98,23.03,14700.0,17.8387,17.8931,17.8387,17.8775,14700.0
2010-02-05 12:20:00,23.04,23.07,23.0,23.01,20100.0,17.8853,17.9086,17.8542,17.862,20100.0
2010-02-05 12:25:00,23.0,23.02,22.97,22.98,25300.0,17.8542,17.8698,17.831,17.8387,25300.0
2010-02-05 12:30:00,22.99,23.03,22.94,22.97,43300.0,17.8465,17.8775,17.8077,17.831,43300.0
2010-02-05 12:35:00,22.97,23.02,22.96,22.97,25700.0,17.831,17.8698,17.8232,17.831,25700.0
2010-02-05 12:40:00,22.96,23.0,22.93,22.99,23800.0,17.8232,17.8542,17.7999,17.8465,23800.0
2010-02-05 12:45:00,22.99,23.01,22.97,23.0,24100.0,17.8465,17.862,17.831,17.8542,24100.0
2010-02-05 12:50:00,23.01,23.04,22.99,23.04,64500.0,17.862,17.8853,17.8465,17.8853,64500.0
2010-02-05 12:55:00,23.04,23.1,23.01,23.09,18200.0,17.8853,17.9319,17.862,17.9241,18200.0
2010-02-05 13:00:00,23.1,23.11,23.06,23.08,28600.0,17.9319,17.9396,17.9008,17.9163,28600.0
2010-02-05 13:05:00,23.07,23.08,22.95,22.96,15800.0,17.9086,17.9163,17.8154,17.8232,15800.0
2010-02-05 13:10:00,22.95,22.98,22.91,22.94,45400.0,17.8154,17.8387,17.7844,17.8077,45400.0
2010-02-05 13:15:00,22.94,22.95,22.9,22.9,17600.0,17.8077,17.8154,17.7766,17.7766,17600.0
2010-02-05 13:20:00,22.89,22.93,22.85,22.87,24200.0,17.7689,17.7999,17.7378,17.7533,24200.0
2010-02-05 13:25:00,22.88,22.89,22.82,22.85,53000.0,17.7611,17.7689,17.7145,17.7378,53000.0
2010-02-05 13:30:00,22.85,22.87,22.8,22.82,31600.0,17.7378,17.7533,17.699,17.7145,31600.0
2010-02-05 13:35:00,22.82,22.85,22.77,22.78,31800.0,17.7145,17.7378,17.6757,17.6835,31800.0
2010-02-05 13:40:00,22.78,22.83,22.77,22.83,49500.0,17.6835,17.7223,17.6757,17.7223,49500.0
2010-02-05 13:45:00,22.81,22.86,22.77,22.85,33600.0,17.7068,17.7456,17.6757,17.7378,33600.0
2010-02-05 13:50:00,22.85,22.87,22.78,22.83,29300.0,17.7378,17.7533,17.6835,17.7223,29300.0
2010-02-05 13:55:00,22.83,22.84,22.74,22.77,27700.0,17.7223,17.73,17.6524,17.6757,27700.0
2010-02-05 14:00:00,22.79,22.85,22.77,22.84,34400.0,17.6912,17.7378,17.6757,17.73,34400.0
2010-02-05 14:05:00,22.85,22.88,22.84,22.86,45000.0,17.7378,17.7611,17.73,17.7456,45000.0
2010-02-05 14:10:00,22.83,22.91,22.83,22.87,36300.0,17.7223,17.7844,17.7223,17.7533,36300.0
2010-02-05 14:15:00,22.86,22.89,22.85,22.85,22300.0,17.7456,17.7689,17.7378,17.7378,22300.0
2010-02-05 14:20:00,22.85,22.86,22.77,22.79,25900.0,17.7378,17.7456,17.6757,17.6912,25900.0
2010-02-05 14:25:00,22.79,22.84,22.79,22.83,39000.0,17.6912,17.73,17.6912,17.7223,39000.0
2010-02-05 14:30:00,22.83,22.85,22.74,22.85,96900.0,17.7223,17.7378,17.6524,17.7378,96900.0
2010-02-05 14:35:00,22.84,22.86,22.77,22.8,44500.0,17.73,17.7456,17.6757,17.699,44500.0
2010-02-05 14:40:00,22.79,22.81,22.76,22.81,40400.0,17.6912,17.7068,17.6679,17.7068,40400.0
2010-02-05 14:45:00,22.8,22.87,22.78,22.86,50500.0,17.699,17.7533,17.6835,17.7456,50500.0
2010-02-05 14:50:00,22.86,22.9,22.83,22.85,58600.0,17.7456,17.7766,17.7223,17.7378,58600.0
2010-02-05 14:55:00,22.84,22.84,22.75,22.77,77300.0,17.73,17.73,17.6602,17.6757,77300.0
2010-02-05 15:00:00,22.77,22.83,22.77,22.81,38600.0,17.6757,17.7223,17.6757,17.7068,38600.0
2010-02-05 15:05:00,22.81,22.89,22.78,22.88,212100.0,17.7068,17.7689,17.6835,17.7611,212100.0
2010-02-05 15:10:00,22.88,23.07,22.88,23.07,136400.0,17.7611,17.9086,17.7611,17.9086,136400.0
2010-02-05 15:15:00,23.07,23.07,22.9,22.99,96000.0,17.9086,17.9086,17.7766,17.8465,96000.0
2010-02-05 15:20:00,22.99,23.05,22.95,22.98,70200.0,17.8465,17.8931,17.8154,17.8387,70200.0
2010-02-05 15:25:00,22.97,23.01,22.93,22.98,66300.0,17.831,17.862,17.7999,17.8387,66300.0
2010-02-05 15:30:00,22.98,23.01,22.94,22.94,168900.0,17.8387,17.862,17.8077,17.8077,168900.0
2010-02-05 15:35:00,22.94,23.05,22.91,23.0,82600.0,17.8077,17.8931,17.7844,17.8542,82600.0
2010-02-05 15:40:00,23.01,23.04,22.98,23.01,111600.0,17.862,17.8853,17.8387,17.862,111600.0
2010-02-05 15:45:00,23.0,23.03,22.92,22.93,136200.0,17.8542,17.8775,17.7921,17.7999,136200.0
2010-02-05 15:50:00,22.94,23.05,22.94,23.02,134300.0,17.8077,17.8931,17.8077,17.8698,134300.0
2010-02-05 15:55:00,23.02,23.07,23.01,23.05,267700.0,17.8698,17.9086,17.862,17.8931,267700.0
2010-02-08 09:30:00,23.0,23.12,22.94,22.94,21200.0,17.8542,17.9474,17.8077,17.8077,21200.0
2010-02-08 09:35:00,22.92,23.0,22.9,22.99,9700.0,17.7921,17.8542,17.7766,17.8465,9700.0
2010-02-08 09:40:00,22.97,22.97,22.88,22.9,13600.0,17.831,17.831,17.7611,17.7766,13600.0
2010-02-08 09:45:00,22.9,22.9,22.83,22.83,23100.0,17.7766,17.7766,17.7223,17.7223,23100.0
2010-02-08 09:50:00,22.83,22.96,22.8,22.95,23900.0,17.7223,17.8232,17.699,17.8154,23900.0
2010-02-08 09:55:00,22.95,22.97,22.9,22.95,20100.0,17.8154,17.831,17.7766,17.8154,20100.0
2010-02-08 10:00:00,22.95,22.97,22.89,22.91,39700.0,17.8154,17.831,17.7689,17.7844,39700.0
2010-02-08 10:05:00,22.92,22.95,22.89,22.95,28800.0,17.7921,17.8154,17.7689,17.8154,28800.0
2010-02-08 10:10:00,22.96,22.99,22.94,22.95,21400.0,17.8232,17.8465,17.8077,17.8154,21400.0
2010-02-08 10:15:00,22.94,22.97,22.91,22.93,37100.0,17.8077,17.831,17.7844,17.7999,37100.0
2010-02-08 10:20:00,22.94,22.97,22.89,22.96,23600.0,17.8077,17.831,17.7689,17.8232,23600.0
2010-02-08 10:25:00,22.97,22.98,22.86,22.96,33800.0,17.831,17.8387,17.7456,17.8232,33800.0
2010-02-08 10:30:00,22.96,22.96,22.91,22.91,20800.0,17.8232,17.8232,17.7844,17.7844,20800.0
2010-02-08 10:35:00,22.91,22.92,22.89,22.9,25600.0,17.7844,17.7921,17.7689,17.7766,25600.0
2010-02-08 10:40:00,22.91,22.98,22.91,22.98,10900.0,17.7844,17.8387,17.7844,17.8387,10900.0
2010-02-08 10:45:00,22.97,22.99,22.96,22.98,32100.0,17.831,17.8465,17.8232,17.8387,32100.0
2010-02-08 10:50:00,22.98,23.0,22.94,22.95,26100.0,17.8387,17.8542,17.8077,17.8154,26100.0
2010-02-08 10:55:00,22.96,22.98,22.94,22.96,20000.0,17.8232,17.8387,17.8077,17.8232,20000.0
2010-02-08 11:00:00,22.97,22.99,22.92,22.93,71000.0,17.831,17.8465,17.7921,17.7999,71000.0
2010-02-08 11:05:00,22.92,22.93,22.92,22.93,12200.0,17.7921,17.7999,17.7921,17.7999,12200.0
2010-02-08 11:10:00,22.93,22.94,22.91,22.91,13100.0,17.7999,17.8077,17.7844,17.7844,13100.0
2010-02-08 11:15:00,22.92,22.94,22.89,22.93,26900.0,17.7921,17.8077,17.7689,17.7999,26900.0
2010-02-08 11:20:00,22.93,22.94,22.9,22.91,30900.0,17.7999,17.8077,17.7766,17.7844,30900.0
2010-02-08 11:25:00,22.9,22.91,22.87,22.89,23200.0,17.7766,17.7844,17.7533,17.7689,23200.0
2010-02-08 11:30:00,22.88,22.92,22.88,22.92,46800.0,17.7611,17.7921,17.7611,17.7921,46800.0
2010-02-08 11:35:00,22.92,22.92,22.9,22.92,27700.0,17.7921,17.7921,17.7766,17.7921,27700.0
2010-02-08 11:40:00,22.92,22.93,22.91,22.93,13900.0,17.7921,17.7999,17.7844,17.7999,13900.0
2010-02-08 11:45:00,22.93,22.96,22.92,22.96,17500.0,17.7999,17.8232,17.7921,17.8232,17500.0
2010-02-08 11:50:00,22.96,22.96,22.88,22.93,81300.0,17.8232,17.8232,17.7611,17.7999,81300.0
2010-02-08 11:55:00,22.93,22.96,22.93,22.95,19100.0,17.7999,17.8232,17.7999,17.8154,19100.0
2010-02-08 12:00:00,22.96,22.96,22.93,22.93,16800.0,17.8232,17.8232,17.7999,17.7999,16800.0
2010-02-08 12:05:00,22.93,22.98,22.93,22.97,40800.0,17.7999,17.8387,17.7999,17.831,40800.0
2010-02-08 12:10:00,22.98,22.99,22.96,22.98,22200.0,17.8387,17.8465,17.8232,17.8387,22200.0
2010-02-08 12:15:00,22.99,23.03,22.98,23.03,9700.0,17.8465,17.8775,17.8387,17.8775,9700.0
2010-02-08 12:20:00,23.02,23.03,22.99,22.99,25900.0,17.8698,17.8775,17.8465,17.8465,25900.0
2010-02-08 12:25:00,22.99,23.01,22.99,23.01,35400.0,17.8465,17.862,17.8465,17.862,35400.0
2010-02-08 12:30:00,23.01,23.01,23.0,23.0,26200.0,17.862,17.862,17.8542,17.8542,26200.0
2010-02-08 12:35:00,23.0,23.01,23.0,23.0,3300.0,17.8542,17.862,17.8542,17.8542,3300.0
2010-02-08 12:40:00,23.01,23.01,23.0,23.01,68900.0,17.862,17.862,17.8542,17.862,68900.0
2010-02-08 12:45:00,23.01,23.01,22.99,23.0,21000.0,17.862,17.862,17.8465,17.8542,21000.0
2010-02-08 12:50:00,23.0,23.0,22.99,23.0,38200.0,17.8542,17.8542,17.8465,17.8542,38200.0
2010-02-08 12:55:00,23.0,23.0,22.99,23.0,6300.0,17.8542,17.8542,17.8465,17.8542,6300.0
2010-02-08 13:00:00,23.0,23.0,22.99,23.0,11600.0,17.8542,17.8542,17.8465,17.8542,11600.0
2010-02-08 13:05:00,22.99,23.0,22.97,23.0,53300.0,17.8465,17.8542,17.831,17.8542,53300.0
2010-02-08 13:10:00,23.0,23.0,22.97,22.97,20400.0,17.8542,17.8542,17.831,17.831,20400.0
2010-02-08 13:15:00,22.98,23.0,22.95,22.99,58500.0,17.8387,17.8542,17.8154,17.8465,58500.0
2010-02-08 13:20:00,23.0,23.02,22.99,23.0,26400.0,17.8542,17.8698,17.8465,17.8542,26400.0
2010-02-08 13:25:00,23.0,23.01,23.0,23.01,9500.0,17.8542,17.862,17.8542,17.862,9500.0
2010-02-08 13:30:00,23.01,23.01,22.99,22.99,10100.0,17.862,17.862,17.8465,17.8465,10100.0
2010-02-08 13:35:00,23.0,23.02,23.0,23.0,14100.0,17.8542,17.8698,17.8542,17.8542,14100.0
2010-02-08 13:40:00,23.01,23.01,23.0,23.01,6300.0,17.862,17.862,17.8542,17.862,6300.0
2010-02-08 13:45:00,23.01,23.01,22.96,22.97,46700.0,17.862,17.862,17.8232,17.831,46700.0
2010-02-08 13:50:00,22.98,23.0,22.97,23.0,16600.0,17.8387,17.8542,17.831,17.8542,16600.0
2010-02-08 13:55:00,23.0,23.0,22.98,22.98,16400.0,17.8542,17.8542,17.8387,17.8387,16400.0
2010-02-08 14:00:00,22.98,23.05,22.98,23.02,32400.0,17.8387,17.8931,17.8387,17.8698,32400.0
2010-02-08 14:05:00,23.02,23.02,23.0,23.0,16600.0,17.8698,17.8698,17.8542,17.8542,16600.0
2010-02-08 14:10:00,23.0,23.01,23.0,23.0,10200.0,17.8542,17.862,17.8542,17.8542,10200.0
2010-02-08 14:15:00,23.0,23.01,23.0,23.0,8100.0,17.8542,17.862,17.8542,17.8542,8100.0
2010-02-08 14:20:00,23.0,23.03,22.99,23.03,50400.0,17.8542,17.8775,17.8465,17.8775,50400.0
2010-02-08 14:25:00,23.03,23.04,23.02,23.04,5600.0,17.8775,17.8853,17.8698,17.8853,5600.0
2010-02-08 14:30:00,23.03,23.04,23.02,23.03,29800.0,17.8775,17.8853,17.8698,17.8775,29800.0
2010-02-08 14:35:00,23.03,23.03,22.99,22.99,43800.0,17.8775,17.8775,17.8465,17.8465,43800.0
2010-02-08 14:40:00,22.99,23.04,22.99,23.03,13900.0,17.8465,17.8853,17.8465,17.8775,13900.0
2010-02-08 14:45:00,23.03,23.04,23.01,23.01,7400.0,17.8775,17.8853,17.862,17.862,7400.0
2010-02-08 14:50:00,23.01,23.02,23.0,23.0,9400.0,17.862,17.8698,17.8542,17.8542,9400.0
2010-02-08 14:55:00,23.0,23.01,22.99,23.01,33800.0,17.8542,17.862,17.8465,17.862,33800.0
2010-02-08 15:00:00,23.01,23.02,22.99,23.0,60600.0,17.862,17.8698,17.8465,17.8542,60600.0
2010-02-08 15:05:00,23.01,23.02,23.0,23.01,10200.0,17.862,17.8698,17.8542,17.862,10200.0
2010-02-08 15:10:00,23.01,23.02,22.99,23.02,47400.0,17.862,17.8698,17.8465,17.8698,47400.0
2010-02-08 15:15:00,23.01,23.02,22.92,23.0,188200.0,17.862,17.8698,17.7921,17.8542,188200.0
2010-02-08 15:20:00,23.0,23.01,23.0,23.0,48200.0,17.8542,17.862,17.8542,17.8542,48200.0
2010-02-08 15:25:00,23.0,23.01,22.98,23.0,44400.0,17.8542,17.862,17.8387,17.8542,44400.0
2010-02-08 15:30:00,23.0,23.0,22.99,23.0,36100.0,17.8542,17.8542,17.8465,17.8542,36100.0
2010-02-08 15:35:00,23.0,23.0,22.98,22.98,64100.0,17.8542,17.8542,17.8387,17.8387,64100.0
2010-02-08 15:40:00,22.99,22.99,22.96,22.97,57000.0,17.8465,17.8465,17.8232,17.831,57000.0
2010-02-08 15:45:00,22.97,22.97,22.93,22.93,59400.0,17.831,17.831,17.7999,17.7999,59400.0
2010-02-08 15:50:00,22.93,22.94,22.9,22.9,97900.0,17.7999,17.8077,17.7766,17.7766,97900.0
2010-02-08 15:55:00,22.9,22.93,22.9,22.91,238000.0,17.7766,17.7999,17.7766,17.7844,238000.0
2010-02-09 09:30:00,23.17,23.44,23.05,23.05,21900.0,17.9862,18.1958,17.8931,17.8931,21900.0
2010-02-09 09:35:00,23.06,23.26,23.05,23.05,36500.0,17.9008,18.0561,17.8931,17.8931,36500.0
2010-02-09 09:40:00,23.06,23.07,23.04,23.04,17500.0,17.9008,17.9086,17.8853,17.8853,17500.0
2010-02-09 09:45:00,23.06,23.07,23.01,23.01,27600.0,17.9008,17.9086,17.862,17.862,27600.0
2010-02-09 09:50:00,23.02,23.08,22.97,23.0,106800.0,17.8698,17.9163,17.831,17.8542,106800.0
2010-02-09 09:55:00,23.01,23.07,22.99,23.04,27300.0,17.862,17.9086,17.8465,17.8853,27300.0
2010-02-09 10:00:00,23.05,23.07,23.02,23.06,32200.0,17.8931,17.9086,17.8698,17.9008,32200.0
2010-02-09 10:05:00,23.07,23.1,23.06,23.07,16500.0,17.9086,17.9319,17.9008,17.9086,16500.0
2010-02-09 10:10:00,23.07,23.13,23.06,23.13,28100.0,17.9086,17.9552,17.9008,17.9552,28100.0
2010-02-09 10:15:00,23.12,23.16,23.12,23.13,32800.0,17.9474,17.9784,17.9474,17.9552,32800.0
2010-02-09 10:20:00,23.13,23.13,23.07,23.09,27400.0,17.9552,17.9552,17.9086,17.9241,27400.0
2010-02-09 10:25:00,23.1,23.1,23.02,23.03,20800.0,17.9319,17.9319,17.8698,17.8775,20800.0
2010-02-09 10:30:00,23.02,23.04,22.99,23.02,27300.0,17.8698,17.8853,17.8465,17.8698,27300.0
2010-02-09 10:35:00,23.02,23.03,22.98,22.98,29100.0,17.8698,17.8775,17.8387,17.8387,29100.0
2010-02-09 10:40:00,22.99,23.03,22.98,23.0,59500.0,17.8465,17.8775,17.8387,17.8542,59500.0
2010-02-09 10:45:00,23.0,23.03,23.0,23.03,24200.0,17.8542,17.8775,17.8542,17.8775,24200.0
2010-02-09 10:50:00,23.04,23.04,23.01,23.02,14500.0,17.8853,17.8853,17.862,17.8698,14500.0
2010-02-09 10:55:00,23.02,23.03,22.99,23.01,23900.0,17.8698,17.8775,17.8465,17.862,23900.0
2010-02-09 11:00:00,23.01,23.03,22.93,23.03,47400.0,17.862,17.8775,17.7999,17.8775,47400.0
2010-02-09 11:05:00,23.03,23.03,22.92,22.94,37400.0,17.8775,17.8775,17.7921,17.8077,37400.0
2010-02-09 11:10:00,22.94,22.98,22.92,22.97,33200.0,17.8077,17.8387,17.7921,17.831,33200.0
2010-02-09 11:15:00,22.97,23.0,22.94,22.99,51600.0,17.831,17.8542,17.8077,17.8465,51600.0
2010-02-09 11:20:00,22.99,23.0,22.97,22.98,13800.0,17.8465,17.8542,17.831,17.8387,13800.0
2010-02-09 11:25:00,22.98,22.98,22.93,22.96,25900.0,17.8387,17.8387,17.7999,17.8232,25900.0
2010-02-09 11:30:00,22.96,23.1,22.95,23.1,50200.0,17.8232,17.9319,17.8154,17.9319,50200.0
2010-02-09 11:35:00,23.11,23.16,23.06,23.08,68500.0,17.9396,17.9784,17.9008,17.9163,68500.0
2010-02-09 11:40:00,23.08,23.1,23.03,23.05,91000.0,17.9163,17.9319,17.8775,17.8931,91000.0
2010-02-09 11:45:00,23.06,23.07,23.0,23.03,118400.0,17.9008,17.9086,17.8542,17.8775,118400.0
2010-02-09 11:50:00,23.03,23.08,23.0,23.05,117600.0,17.8775,17.9163,17.8542,17.8931,117600.0
2010-02-09 11:55:00,23.06,23.08,23.02,23.03,48600.0,17.9008,17.9163,17.8698,17.8775,48600.0
2010-02-09 12:00:00,23.04,23.06,23.01,23.03,58100.0,17.8853,17.9008,17.862,17.8775,58100.0
2010-02-09 12:05:00,23.03,23.06,23.02,23.04,56400.0,17.8775,17.9008,17.8698,17.8853,56400.0
2010-02-09 12:10:00,23.04,23.05,23.0,23.04,30300.0,17.8853,17.8931,17.8542,17.8853,30300.0
2010-02-09 12:15:00,23.04,23.06,23.02,23.03,71500.0,17.8853,17.9008,17.8698,17.8775,71500.0
2010-02-09 12:20:00,23.03,23.06,23.02,23.02,42800.0,17.8775,17.9008,17.8698,17.8698,42800.0
2010-02-09 12:25:00,23.02,23.04,22.98,23.01,30400.0,17.8698,17.8853,17.8387,17.862,30400.0
2010-02-09 12:30:00,23.01,23.05,23.01,23.03,37400.0,17.862,17.8931,17.862,17.8775,37400.0
2010-02-09 12:35:00,23.03,23.03,22.98,22.99,13200.0,17.8775,17.8775,17.8387,17.8465,13200.0
2010-02-09 12:40:00,22.99,23.0,22.86,22.93,149300.0,17.8465,17.8542,17.7456,17.7999,149300.0
2010-02-09 12:45:00,22.92,22.96,22.9,22.93,98500.0,17.7921,17.8232,17.7766,17.7999,98500.0
2010-02-09 12:50:00,22.92,22.95,22.89,22.89,35700.0,17.7921,17.8154,17.7689,17.7689,35700.0
2010-02-09 12:55:00,22.89,22.96,22.87,22.93,19200.0,17.7689,17.8232,17.7533,17.7999,19200.0
2010-02-09 13:00:00,22.93,22.95,22.9,22.9,52300.0,17.7999,17.8154,17.7766,17.7766,52300.0
2010-02-09 13:05:00,22.9,22.93,22.89,22.91,20800.0,17.7766,17.7999,17.7689,17.7844,20800.0
2010-02-09 13:10:00,22.92,22.92,22.89,22.91,11200.0,17.7921,17.7921,17.7689,17.7844,11200.0
2010-02-09 13:15:00,22.91,22.92,22.86,22.87,16200.0,17.7844,17.7921,17.7456,17.7533,16200.0
2010-02-09 13:20:00,22.88,22.91,22.87,22.9,21600.0,17.7611,17.7844,17.7533,17.7766,21600.0
2010-02-09 13:25:00,22.9,22.9,22.87,22.88,24200.0,17.7766,17.7766,17.7533,17.7611,24200.0
2010-02-09 13:30:00,22.89,22.9,22.87,22.88,22300.0,17.7689,17.7766,17.7533,17.7611,22300.0
2010-02-09 13:35:00,22.88,22.91,22.86,22.88,73300.0,17.7611,17.7844,17.7456,17.7611,73300.0
2010-02-09 13:40:00,22.88,22.91,22.85,22.86,77800.0,17.7611,17.7844,17.7378,17.7456,77800.0
2010-02-09 13:45:00,22.87,22.9,22.87,22.9,30300.0,17.7533,17.7766,17.7533,17.7766,30300.0
2010-02-09 13:50:00,22.9,22.91,22.88,22.9,20400.0,17.7766,17.7844,17.7611,17.7766,20400.0
2010-02-09 13:55:00,22.91,22.91,22.87,22.87,24300.0,17.7844,17.7844,17.7533,17.7533,24300.0
2010-02-09 14:00:00,22.88,22.88,22.84,22.84,37700.0,17.7611,17.7611,17.73,17.73,37700.0
2010-02-09 14:05:00,22.84,22.87,22.84,22.85,39100.0,17.73,17.7533,17.73,17.7378,39100.0
2010-02-09 14:10:00,22.86,22.87,22.84,22.86,33500.0,17.7456,17.7533,17.73,17.7456,33500.0
2010-02-09 14:15:00,22.86,22.86,22.82,22.82,44400.0,17.7456,17.7456,17.7145,17.7145,44400.0
2010-02-09 14:20:00,22.81,22.84,22.81,22.83,58800.0,17.7068,17.73,17.7068,17.7223,58800.0
2010-02-09 14:25:00,22.82,22.84,22.82,22.83,10300.0,17.7145,17.73,17.7145,17.7223,10300.0
2010-02-09 14:30:00,22.84,22.86,22.82,22.86,28800.0,17.73,17.7456,17.7145,17.7456,28800.0
2010-02-09 14:35:00,22.86,22.87,22.82,22.82,41000.0,17.7456,17.7533,17.7145,17.7145,41000.0
2010-02-09 14:40:00,22.82,22.87,22.82,22.82,53000.0,17.7145,17.7533,17.7145,17.7145,53000.0
2010-02-09 14:45:00,22.82,22.83,22.75,22.76,101300.0,17.7145,17.7223,17.6602,17.6679,101300.0
2010-02-09 14:50:00,22.76,22.78,22.74,22.76,63600.0,17.6679,17.6835,17.6524,17.6679,63600.0
2010-02-09 14:55:00,22.77,22.8,22.75,22.76,35100.0,17.6757,17.699,17.6602,17.6679,35100.0
2010-02-09 15:00:00,22.76,22.85,22.75,22.84,67700.0,17.6679,17.7378,17.6602,17.73,67700.0
2010-02-09 15:05:00,22.84,22.87,22.83,22.86,19400.0,17.73,17.7533,17.7223,17.7456,19400.0
2010-02-09 15:10:00,22.86,22.88,22.85,22.87,62100.0,17.7456,17.7611,17.7378,17.7533,62100.0
2010-02-09 15:15:00,22.87,22.87,22.83,22.86,50500.0,17.7533,17.7533,17.7223,17.7456,50500.0
2010-02-09 15:20:00,22.86,22.9,22.86,22.89,44800.0,17.7456,17.7766,17.7456,17.7689,44800.0
2010-02-09 15:25:00,22.9,22.91,22.85,22.89,78100.0,17.7766,17.7844,17.7378,17.7689,78100.0
2010-02-09 15:30:00,22.9,22.91,22.86,22.91,69500.0,17.7766,17.7844,17.7456,17.7844,69500.0
2010-02-09 15:35:00,22.91,22.91,22.88,22.9,32200.0,17.7844,17.7844,17.7611,17.7766,32200.0
2010-02-09 15:40:00,22.9,22.91,22.89,22.9,52600.0,17.7766,17.7844,17.7689,17.7766,52600.0
2010-02-09 15:45:00,22.9,22.91,22.88,22.88,78500.0,17.7766,17.7844,17.7611,17.7611,78500.0
2010-02-09 15:50:00,22.89,22.89,22.81,22.82,75200.0,17.7689,17.7689,17.7068,17.7145,75200.0
2010-02-09 15:55:00,22.82,22.82,22.78,22.79,396900.0,17.7145,17.7145,17.6835,17.6912,396900.0
2010-02-10 09:30:00,22.73,22.78,22.67,22.73,39100.0,17.6446,17.6835,17.5981,17.6446,39100.0
2010-02-10 09:35:00,22.73,22.75,22.64,22.66,30000.0,17.6446,17.6602,17.5748,17.5903,30000.0
2010-02-10 09:40:00,22.64,22.66,22.6,22.63,22900.0,17.5748,17.5903,17.5437,17.567,22900.0
2010-02-10 09:45:00,22.63,22.67,22.61,22.66,35800.0,17.567,17.5981,17.5515,17.5903,35800.0
2010-02-10 09:50:00,22.67,22.68,22.64,22.66,19800.0,17.5981,17.6058,17.5748,17.5903,19800.0
2010-02-10 09:55:00,22.66,22.68,22.61,22.65,59100.0,17.5903,17.6058,17.5515,17.5825,59100.0
2010-02-10 10:00:00,22.65,22.65,22.57,22.62,47900.0,17.5825,17.5825,17.5204,17.5593,47900.0
2010-02-10 10:05:00,22.61,22.61,22.45,22.51,50300.0,17.5515,17.5515,17.4273,17.4739,50300.0
2010-02-10 10:10:00,22.51,22.51,22.47,22.51,22100.0,17.4739,17.4739,17.4428,17.4739,22100.0
2010-02-10 10:15:00,22.5,22.51,22.47,22.49,28600.0,17.4661,17.4739,17.4428,17.4583,28600.0
2010-02-10 10:20:00,22.49,22.51,22.48,22.51,34800.0,17.4583,17.4739,17.4506,17.4739,34800.0
2010-02-10 10:25:00,22.51,22.51,22.44,22.49,57300.0,17.4739,17.4739,17.4195,17.4583,57300.0
2010-02-10 10:30:00,22.48,22.48,22.42,22.46,29600.0,17.4506,17.4506,17.404,17.4351,29600.0
2010-02-10 10:35:00,22.47,22.49,22.44,22.45,35600.0,17.4428,17.4583,17.4195,17.4273,35600.0
2010-02-10 10:40:00,22.45,22.5,22.43,22.47,62000.0,17.4273,17.4661,17.4118,17.4428,62000.0
2010-02-10 10:45:00,22.47,22.47,22.42,22.43,23800.0,17.4428,17.4428,17.404,17.4118,23800.0
2010-02-10 10:50:00,22.43,22.49,22.42,22.48,27600.0,17.4118,17.4583,17.404,17.4506,27600.0
2010-02-10 10:55:00,22.47,22.5,22.47,22.47,26100.0,17.4428,17.4661,17.4428,17.4428,26100.0
2010-02-10 11:00:00,22.48,22.48,22.42,22.43,25300.0,17.4506,17.4506,17.404,17.4118,25300.0
2010-02-10 11:05:00,22.43,22.46,22.42,22.45,19500.0,17.4118,17.4351,17.404,17.4273,19500.0
2010-02-10 11:10:00,22.45,22.45,22.41,22.41,27400.0,17.4273,17.4273,17.3962,17.3962,27400.0
2010-02-10 11:15:00,22.42,22.43,22.39,22.42,30500.0,17.404,17.4118,17.3807,17.404,30500.0
2010-02-10 11:20:00,22.41,22.42,22.39,22.42,28700.0,17.3962,17.404,17.3807,17.404,28700.0
2010-02-10 11:25:00,22.43,22.44,22.42,22.42,29200.0,17.4118,17.4195,17.404,17.404,29200.0
2010-02-10 11:30:00,22.43,22.43,22.42,22.42,13900.0,17.4118,17.4118,17.404,17.404,13900.0
2010-02-10 11:35:00,22.43,22.43,22.41,22.41,28200.0,17.4118,17.4118,17.3962,17.3962,28200.0
2010-02-10 11:40:00,22.41,22.43,22.38,22.38,37500.0,17.3962,17.4118,17.373,17.373,37500.0
2010-02-10 11:45:00,22.38,22.43,22.37,22.41,44900.0,17.373,17.4118,17.3652,17.3962,44900.0
2010-02-10 11:50:00,22.41,22.42,22.39,22.39,16300.0,17.3962,17.404,17.3807,17.3807,16300.0
2010-02-10 11:55:00,22.39,22.42,22.36,22.4,43700.0,17.3807,17.404,17.3574,17.3885,43700.0
2010-02-10 12:00:00,22.4,22.42,22.38,22.42,15700.0,17.3885,17.404,17.373,17.404,15700.0
2010-02-10 12:05:00,22.42,22.43,22.39,22.43,34700.0,17.404,17.4118,17.3807,17.4118,34700.0
2010-02-10 12:10:00,22.43,22.44,22.36,22.36,78900.0,17.4118,17.4195,17.3574,17.3574,78900.0
2010-02-10 12:15:00,22.36,22.36,22.33,22.35,35500.0,17.3574,17.3574,17.3341,17.3497,35500.0
2010-02-10 12:20:00,22.34,22.38,22.34,22.37,27700.0,17.3419,17.373,17.3419,17.3652,27700.0
2010-02-10 12:25:00,22.38,22.39,22.36,22.39,58200.0,17.373,17.3807,17.3574,17.3807,58200.0
2010-02-10 12:30:00,22.39,22.4,22.37,22.38,25800.0,17.3807,17.3885,17.3652,17.373,25800.0
2010-02-10 12:35:00,22.38,22.39,22.34,22.38,94000.0,17.373,17.3807,17.3419,17.373,94000.0
2010-02-10 12:40:00,22.39,22.4,22.38,22.38,41100.0,17.3807,17.3885,17.373,17.373,41100.0
2010-02-10 12:45:00,22.38,22.39,22.36,22.36,18100.0,17.373,17.3807,17.3574,17.3574,18100.0
2010-02-10 12:50:00,22.37,22.37,22.34,22.35,44900.0,17.3652,17.3652,17.3419,17.3497,44900.0
2010-02-10 12:55:00,22.35,22.37,22.35,22.36,85800.0,17.3497,17.3652,17.3497,17.3574,85800.0
2010-02-10 13:00:00,22.36,22.36,22.35,22.36,76300.0,17.3574,17.3574,17.3497,17.3574,76300.0
2010-02-10 13:05:00,22.36,22.36,22.34,22.35,124200.0,17.3574,17.3574,17.3419,17.3497,124200.0
2010-02-10 13:10:00,22.35,22.37,22.35,22.36,43100.0,17.3497,17.3652,17.3497,17.3574,43100.0
2010-02-10 13:15:00,22.36,22.39,22.35,22.39,76100.0,17.3574,17.3807,17.3497,17.3807,76100.0
2010-02-10 13:20:00,22.38,22.41,22.38,22.4,60400.0,17.373,17.3962,17.373,17.3885,60400.0
2010-02-10 13:25:00,22.4,22.41,22.39,22.4,79200.0,17.3885,17.3962,17.3807,17.3885,79200.0
2010-02-10 13:30:00,22.41,22.49,22.4,22.49,71600.0,17.3962,17.4583,17.3885,17.4583,71600.0
2010-02-10 13:35:00,22.49,22.54,22.48,22.53,74800.0,17.4583,17.4972,17.4506,17.4894,74800.0
2010-02-10 13:40:00,22.53,22.53,22.48,22.5,79700.0,17.4894,17.4894,17.4506,17.4661,79700.0
2010-02-10 13:45:00,22.5,22.52,22.49,22.5,48100.0,17.4661,17.4816,17.4583,17.4661,48100.0
2010-02-10 13:50:00,22.5,22.51,22.48,22.49,31700.0,17.4661,17.4739,17.4506,17.4583,31700.0
2010-02-10 13:55:00,22.49,22.52,22.49,22.5,32000.0,17.4583,17.4816,17.4583,17.4661,32000.0
2010-02-10 14:00:00,22.5,22.52,22.5,22.51,52300.0,17.4661,17.4816,17.4661,17.4739,52300.0
2010-02-10 14:05:00,22.51,22.51,22.48,22.5,136200.0,17.4739,17.4739,17.4506,17.4661,136200.0
2010-02-10 14:10:00,22.5,22.51,22.48,22.49,49300.0,17.4661,17.4739,17.4506,17.4583,49300.0
2010-02-10 14:15:00,22.48,22.51,22.48,22.5,38100.0,17.4506,17.4739,17.4506,17.4661,38100.0
2010-02-10 14:20:00,22.5,22.52,22.48,22.51,52700.0,17.4661,17.4816,17.4506,17.4739,52700.0
2010-02-10 14:25:00,22.5,22.52,22.49,22.49,80100.0,17.4661,17.4816,17.4583,17.4583,80100.0
2010-02-10 14:30:00,22.49,22.52,22.48,22.51,58700.0,17.4583,17.4816,17.4506,17.4739,58700.0
2010-02-10 14:35:00,22.51,22.51,22.49,22.5,54700.0,17.4739,17.4739,17.4583,17.4661,54700.0
2010-02-10 14:40:00,22.5,22.5,22.48,22.48,30200.0,17.4661,17.4661,17.4506,17.4506,30200.0
2010-02-10 14:45:00,22.48,22.49,22.48,22.48,33700.0,17.4506,17.4583,17.4506,17.4506,33700.0
2010-02-10 14:50:00,22.48,22.53,22.48,22.51,72400.0,17.4506,17.4894,17.4506,17.4739,72400.0
2010-02-10 14:55:00,22.51,22.53,22.44,22.44,69400.0,17.4739,17.4894,17.4195,17.4195,69400.0
2010-02-10 15:00:00,22.44,22.52,22.44,22.52,55500.0,17.4195,17.4816,17.4195,17.4816,55500.0
2010-02-10 15:05:00,22.51,22.52,22.47,22.49,52600.0,17.4739,17.4816,17.4428,17.4583,52600.0
2010-02-10 15:10:00,22.49,22.51,22.49,22.49,31200.0,17.4583,17.4739,17.4583,17.4583,31200.0
2010-02-10 15:15:00,22.49,22.5,22.48,22.48,79000.0,17.4583,17.4661,17.4506,17.4506,79000.0
2010-02-10 15:20:00,22.48,22.49,22.45,22.46,64200.0,17.4506,17.4583,17.4273,17.4351,64200.0
2010-02-10 15:25:00,22.45,22.48,22.45,22.46,81400.0,17.4273,17.4506,17.4273,17.4351,81400.0
2010-02-10 15:30:00,22.46,22.48,22.42,22.43,106400.0,17.4351,17.4506,17.404,17.4118,106400.0
2010-02-10 15:35:00,22.43,22.44,22.39,22.43,146600.0,17.4118,17.4195,17.3807,17.4118,146600.0
2010-02-10 15:40:00,22.42,22.42,22.38,22.38,94700.0,17.404,17.404,17.373,17.373,94700.0
2010-02-10 15:45:00,22.38,22.39,22.34,22.35,324700.0,17.373,17.3807,17.3419,17.3497,324700.0
2010-02-10 15:50:00,22.35,22.38,22.3,22.31,227800.0,17.3497,17.373,17.3109,17.3186,227800.0
2010-02-10 15:55:00,22.3,22.32,22.27,22.31,601200.0,17.3109,17.3264,17.2876,17.3186,601200.0
2010-02-11 09:30:00,22.28,22.36,22.25,22.28,43100.0,17.2953,17.3574,17.272,17.2953,43100.0
2010-02-11 09:35:00,22.28,22.36,22.27,22.31,27500.0,17.2953,17.3574,17.2876,17.3186,27500.0
2010-02-11 09:40:00,22.31,22.31,22.26,22.28,25300.0,17.3186,17.3186,17.2798,17.2953,25300.0
2010-02-11 09:45:00,22.28,22.3,22.25,22.29,42200.0,17.2953,17.3109,17.272,17.3031,42200.0
2010-02-11 09:50:00,22.28,22.32,22.28,22.29,61200.0,17.2953,17.3264,17.2953,17.3031,61200.0
2010-02-11 09:55:00,22.29,22.32,22.28,22.3,39900.0,17.3031,17.3264,17.2953,17.3109,39900.0
2010-02-11 10:00:00,22.29,22.31,22.26,22.29,52900.0,17.3031,17.3186,17.2798,17.3031,52900.0
2010-02-11 10:05:00,22.3,22.31,22.28,22.28,50800.0,17.3109,17.3186,17.2953,17.2953,50800.0
2010-02-11 10:10:00,22.28,22.34,22.27,22.27,83100.0,17.2953,17.3419,17.2876,17.2876,83100.0
2010-02-11 10:15:00,22.28,22.3,22.27,22.29,23500.0,17.2953,17.3109,17.2876,17.3031,23500.0
2010-02-11 10:20:00,22.3,22.35,22.29,22.31,121200.0,17.3109,17.3497,17.3031,17.3186,121200.0
2010-02-11 10:25:00,22.32,22.35,22.3,22.33,87700.0,17.3264,17.3497,17.3109,17.3341,87700.0
2010-02-11 10:30:00,22.33,22.33,22.29,22.32,71800.0,17.3341,17.3341,17.3031,17.3264,71800.0
2010-02-11 10:35:00,22.33,22.33,22.28,22.29,113600.0,17.3341,17.3341,17.2953,17.3031,113600.0
2010-02-11 10:40:00,22.3,22.31,22.25,22.31,76700.0,17.3109,17.3186,17.272,17.3186,76700.0
2010-02-11 10:45:00,22.3,22.34,22.3,22.3,52700.0,17.3109,17.3419,17.3109,17.3109,52700.0
2010-02-11 10:50:00,22.3,22.31,22.28,22.29,54200.0,17.3109,17.3186,17.2953,17.3031,54200.0
2010-02-11 10:55:00,22.28,22.29,22.27,22.28,97500.0,17.2953,17.3031,17.2876,17.2953,97500.0
2010-02-11 11:00:00,22.28,22.28,22.26,22.28,40400.0,17.2953,17.2953,17.2798,17.2953,40400.0
2010-02-11 11:05:00,22.27,22.29,22.26,22.28,75500.0,17.2876,17.3031,17.2798,17.2953,75500.0
2010-02-11 11:10:00,22.28,22.3,22.27,22.27,71500.0,17.2953,17.3109,17.2876,17.2876,71500.0
2010-02-11 11:15:00,22.27,22.28,22.26,22.26,30700.0,17.2876,17.2953,17.2798,17.2798,30700.0
2010-02-11 11:20:00,22.27,22.31,22.27,22.3,85100.0,17.2876,17.3186,17.2876,17.3109,85100.0
2010-02-11 11:25:00,22.31,22.35,22.31,22.35,55900.0,17.3186,17.3497,17.3186,17.3497,55900.0
2010-02-11 11:30:00,22.35,22.35,22.33,22.33,49900.0,17.3497,17.3497,17.3341,17.3341,49900.0
2010-02-11 11:35:00,22.33,22.34,22.32,22.32,25400.0,17.3341,17.3419,17.3264,17.3264,25400.0
2010-02-11 11:40:00,22.32,22.36,22.32,22.35,100300.0,17.3264,17.3574,17.3264,17.3497,100300.0
2010-02-11 11:45:00,22.36,22.38,22.35,22.38,41500.0,17.3574,17.373,17.3497,17.373,41500.0
2010-02-11 11:50:00,22.38,22.41,22.37,22.41,74500.0,17.373,17.3962,17.3652,17.3962,74500.0
2010-02-11 11:55:00,22.41,22.43,22.4,22.42,23200.0,17.3962,17.4118,17.3885,17.404,23200.0
2010-02-11 12:00:00,22.43,22.43,22.41,22.42,21000.0,17.4118,17.4118,17.3962,17.404,21000.0
2010-02-11 12:05:00,22.43,22.46,22.42,22.44,26000.0,17.4118,17.4351,17.404,17.4195,26000.0
2010-02-11 12:10:00,22.45,22.45,22.42,22.43,28500.0,17.4273,17.4273,17.404,17.4118,28500.0
2010-02-11 12:15:00,22.43,22.44,22.42,22.44,23400.0,17.4118,17.4195,17.404,17.4195,23400.0
2010-02-11 12:20:00,22.44,22.44,22.43,22.43,6400.0,17.4195,17.4195,17.4118,17.4118,6400.0
2010-02-11 12:25:00,22.44,22.44,22.43,22.43,7100.0,17.4195,17.4195,17.4118,17.4118,7100.0
2010-02-11 12:30:00,22.43,22.44,22.4,22.41,34300.0,17.4118,17.4195,17.3885,17.3962,34300.0
2010-02-11 12:35:00,22.41,22.41,22.39,22.41,39100.0,17.3962,17.3962,17.3807,17.3962,39100.0
2010-02-11 12:40:00,22.41,22.42,22.4,22.42,14000.0,17.3962,17.404,17.3885,17.404,14000.0
2010-02-11 12:45:00,22.42,22.42,22.41,22.41,18500.0,17.404,17.404,17.3962,17.3962,18500.0
2010-02-11 12:50:00,22.41,22.44,22.41,22.44,36500.0,17.3962,17.4195,17.3962,17.4195,36500.0
2010-02-11 12:55:00,22.44,22.47,22.42,22.46,42500.0,17.4195,17.4428,17.404,17.4351,42500.0
2010-02-11 13:00:00,22.46,22.49,22.46,22.48,62000.0,17.4351,17.4583,17.4351,17.4506,62000.0
2010-02-11 13:05:00,22.48,22.5,22.48,22.49,20500.0,17.4506,17.4661,17.4506,17.4583,20500.0
2010-02-11 13:10:00,22.49,22.51,22.47,22.47,25400.0,17.4583,17.4739,17.4428,17.4428,25400.0
2010-02-11 13:15:00,22.47,22.49,22.45,22.49,23400.0,17.4428,17.4583,17.4273,17.4583,23400.0
2010-02-11 13:20:00,22.49,22.5,22.47,22.5,24300.0,17.4583,17.4661,17.4428,17.4661,24300.0
2010-02-11 13:25:00,22.5,22.52,22.49,22.51,37800.0,17.4661,17.4816,17.4583,17.4739,37800.0
2010-02-11 13:30:00,22.51,22.52,22.49,22.52,24700.0,17.4739,17.4816,17.4583,17.4816,24700.0
2010-02-11 13:35:00,22.52,22.52,22.49,22.49,38100.0,17.4816,17.4816,17.4583,17.4583,38100.0
2010-02-11 13:40:00,22.49,22.5,22.47,22.48,32500.0,17.4583,17.4661,17.4428,17.4506,32500.0
2010-02-11 13:45:00,22.49,22.49,22.43,22.45,34400.0,17.4583,17.4583,17.4118,17.4273,34400.0
2010-02-11 13:50:00,22.45,22.46,22.43,22.45,30600.0,17.4273,17.4351,17.4118,17.4273,30600.0
2010-02-11 13:55:00,22.45,22.47,22.45,22.46,25500.0,17.4273,17.4428,17.4273,17.4351,25500.0
2010-02-11 14:00:00,22.46,22.46,22.43,22.43,34300.0,17.4351,17.4351,17.4118,17.4118,34300.0
2010-02-11 14:05:00,22.43,22.46,22.41,22.45,26100.0,17.4118,17.4351,17.3962,17.4273,26100.0
2010-02-11 14:10:00,22.46,22.46,22.43,22.44,33300.0,17.4351,17.4351,17.4118,17.4195,33300.0
2010-02-11 14:15:00,22.44,22.47,22.44,22.46,26900.0,17.4195,17.4428,17.4195,17.4351,26900.0
2010-02-11 14:20:00,22.46,22.47,22.45,22.45,15900.0,17.4351,17.4428,17.4273,17.4273,15900.0
2010-02-11 14:25:00,22.45,22.47,22.45,22.46,20900.0,17.4273,17.4428,17.4273,17.4351,20900.0
2010-02-11 14:30:00,22.47,22.47,22.44,22.44,30900.0,17.4428,17.4428,17.4195,17.4195,30900.0
2010-02-11 14:35:00,22.44,22.45,22.44,22.45,55000.0,17.4195,17.4273,17.4195,17.4273,55000.0
2010-02-11 14:40:00,22.45,22.45,22.44,22.44,33300.0,17.4273,17.4273,17.4195,17.4195,33300.0
2010-02-11 14:45:00,22.44,22.46,22.43,22.45,48500.0,17.4195,17.4351,17.4118,17.4273,48500.0
2010-02-11 14:50:00,22.46,22.47,22.42,22.43,85000.0,17.4351,17.4428,17.404,17.4118,85000.0
2010-02-11 14:55:00,22.44,22.47,22.43,22.46,19100.0,17.4195,17.4428,17.4118,17.4351,19100.0
2010-02-11 15:00:00,22.46,22.47,22.44,22.46,49800.0,17.4351,17.4428,17.4195,17.4351,49800.0
2010-02-11 15:05:00,22.46,22.5,22.46,22.49,33100.0,17.4351,17.4661,17.4351,17.4583,33100.0
2010-02-11 15:10:00,22.49,22.5,22.48,22.48,26400.0,17.4583,17.4661,17.4506,17.4506,26400.0
2010-02-11 15:15:00,22.47,22.49,22.47,22.49,20700.0,17.4428,17.4583,17.4428,17.4583,20700.0
2010-02-11 15:20:00,22.48,22.49,22.48,22.49,20300.0,17.4506,17.4583,17.4506,17.4583,20300.0
2010-02-11 15:25:00,22.48,22.49,22.48,22.49,32600.0,17.4506,17.4583,17.4506,17.4583,32600.0
2010-02-11 15:30:00,22.48,22.49,22.47,22.49,52800.0,17.4506,17.4583,17.4428,17.4583,52800.0
2010-02-11 15:35:00,22.49,22.49,22.48,22.48,29700.0,17.4583,17.4583,17.4506,17.4506,29700.0
2010-02-11 15:40:00,22.48,22.49,22.48,22.49,31000.0,17.4506,17.4583,17.4506,17.4583,31000.0
2010-02-11 15:45:00,22.49,22.5,22.48,22.48,87200.0,17.4583,17.4661,17.4506,17.4506,87200.0
2010-02-11 15:50:00,22.48,22.5,22.48,22.5,94600.0,17.4506,17.4661,17.4506,17.4661,94600.0
2010-02-11 15:55:00,22.51,22.51,22.48,22.49,211500.0,17.4739,17.4739,17.4506,17.4583,211500.0
2010-02-12 09:30:00,22.3,22.34,22.22,22.22,26700.0,17.3109,17.3419,17.2488,17.2488,26700.0
2010-02-12 09:35:00,22.22,22.33,22.14,22.28,52200.0,17.2488,17.3341,17.1866,17.2953,52200.0
2010-02-12 09:40:00,22.28,22.28,22.18,22.22,28000.0,17.2953,17.2953,17.2177,17.2488,28000.0
2010-02-12 09:45:00,22.23,22.24,22.13,22.15,24000.0,17.2565,17.2643,17.1789,17.1944,24000.0
2010-02-12 09:50:00,22.16,22.21,22.14,22.19,25100.0,17.2022,17.241,17.1866,17.2255,25100.0
2010-02-12 09:55:00,22.19,22.28,22.18,22.22,56700.0,17.2255,17.2953,17.2177,17.2488,56700.0
2010-02-12 10:00:00,22.21,22.21,22.13,22.18,58000.0,17.241,17.241,17.1789,17.2177,58000.0
2010-02-12 10:05:00,22.19,22.22,22.16,22.21,45000.0,17.2255,17.2488,17.2022,17.241,45000.0
2010-02-12 10:10:00,22.22,22.25,22.19,22.23,47500.0,17.2488,17.272,17.2255,17.2565,47500.0
2010-02-12 10:15:00,22.23,22.27,22.22,22.23,33100.0,17.2565,17.2876,17.2488,17.2565,33100.0
2010-02-12 10:20:00,22.22,22.26,22.21,22.23,24500.0,17.2488,17.2798,17.241,17.2565,24500.0
2010-02-12 10:25:00,22.24,22.25,22.2,22.23,26400.0,17.2643,17.272,17.2332,17.2565,26400.0
2010-02-12 10:30:00,22.23,22.27,22.23,22.25,38400.0,17.2565,17.2876,17.2565,17.272,38400.0
2010-02-12 10:35:00,22.26,22.27,22.21,22.22,37400.0,17.2798,17.2876,17.241,17.2488,37400.0
2010-02-12 10:40:00,22.23,22.24,22.22,22.24,28300.0,17.2565,17.2643,17.2488,17.2643,28300.0
2010-02-12 10:45:00,22.24,22.3,22.23,22.29,46100.0,17.2643,17.3109,17.2565,17.3031,46100.0
2010-02-12 10:50:00,22.29,22.3,22.27,22.27,25100.0,17.3031,17.3109,17.2876,17.2876,25100.0
2010-02-12 10:55:00,22.27,22.28,22.23,22.23,34000.0,17.2876,17.2953,17.2565,17.2565,34000.0
2010-02-12 11:00:00,22.23,22.23,22.19,22.21,48700.0,17.2565,17.2565,17.2255,17.241,48700.0
2010-02-12 11:05:00,22.21,22.25,22.21,22.22,27100.0,17.241,17.272,17.241,17.2488,27100.0
2010-02-12 11:10:00,22.22,22.23,22.21,22.22,12000.0,17.2488,17.2565,17.241,17.2488,12000.0
2010-02-12 11:15:00,22.22,22.22,22.21,22.21,23700.0,17.2488,17.2488,17.241,17.241,23700.0
2010-02-12 11:20:00,22.21,22.26,22.21,22.24,28400.0,17.241,17.2798,17.241,17.2643,28400.0
2010-02-12 11:25:00,22.24,22.27,22.23,22.25,46100.0,17.2643,17.2876,17.2565,17.272,46100.0
2010-02-12 11:30:00,22.24,22.25,22.21,22.21,40600.0,17.2643,17.272,17.241,17.241,40600.0
2010-02-12 11:35:00,22.21,22.24,22.21,22.23,40900.0,17.241,17.2643,17.241,17.2565,40900.0
2010-02-12 11:40:00,22.22,22.23,22.22,22.23,18500.0,17.2488,17.2565,17.2488,17.2565,18500.0
2010-02-12 11:45:00,22.22,22.23,22.21,22.21,33900.0,17.2488,17.2565,17.241,17.241,33900.0
2010-02-12 11:50:00,22.21,22.22,22.21,22.21,7600.0,17.241,17.2488,17.241,17.241,7600.0
2010-02-12 11:55:00,22.21,22.22,22.21,22.21,7000.0,17.241,17.2488,17.241,17.241,7000.0
2010-02-12 12:00:00,22.22,22.25,22.21,22.24,35300.0,17.2488,17.272,17.241,17.2643,35300.0
2010-02-12 12:05:00,22.24,22.28,22.24,22.28,31600.0,17.2643,17.2953,17.2643,17.2953,31600.0
2010-02-12 12:10:00,22.28,22.36,22.27,22.36,83200.0,17.2953,17.3574,17.2876,17.3574,83200.0
2010-02-12 12:15:00,22.36,22.4,22.36,22.39,52700.0,17.3574,17.3885,17.3574,17.3807,52700.0
2010-02-12 12:20:00,22.4,22.43,22.39,22.4,32300.0,17.3885,17.4118,17.3807,17.3885,32300.0
2010-02-12 12:25:00,22.41,22.42,22.39,22.42,127500.0,17.3962,17.404,17.3807,17.404,127500.0
2010-02-12 12:30:00,22.42,22.44,22.41,22.44,50300.0,17.404,17.4195,17.3962,17.4195,50300.0
2010-02-12 12:35:00,22.43,22.48,22.43,22.48,73000.0,17.4118,17.4506,17.4118,17.4506,73000.0
2010-02-12 12:40:00,22.48,22.5,22.46,22.49,68900.0,17.4506,17.4661,17.4351,17.4583,68900.0
2010-02-12 12:45:00,22.49,22.5,22.47,22.47,42700.0,17.4583,17.4661,17.4428,17.4428,42700.0
2010-02-12 12:50:00,22.47,22.49,22.45,22.45,34900.0,17.4428,17.4583,17.4273,17.4273,34900.0
2010-02-12 12:55:00,22.45,22.46,22.43,22.46,32600.0,17.4273,17.4351,17.4118,17.4351,32600.0
2010-02-12 13:00:00,22.45,22.48,22.44,22.47,51800.0,17.4273,17.4506,17.4195,17.4428,51800.0
2010-02-12 13:05:00,22.48,22.48,22.43,22.45,26600.0,17.4506,17.4506,17.4118,17.4273,26600.0
2010-02-12 13:10:00,22.45,22.47,22.41,22.41,57900.0,17.4273,17.4428,17.3962,17.3962,57900.0
2010-02-12 13:15:00,22.41,22.42,22.36,22.4,51800.0,17.3962,17.404,17.3574,17.3885,51800.0
2010-02-12 13:20:00,22.4,22.41,22.34,22.41,62800.0,17.3885,17.3962,17.3419,17.3962,62800.0
2010-02-12 13:25:00,22.4,22.41,22.4,22.4,10400.0,17.3885,17.3962,17.3885,17.3885,10400.0
2010-02-12 13:30:00,22.4,22.4,22.37,22.38,56500.0,17.3885,17.3885,17.3652,17.373,56500.0
2010-02-12 13:35:00,22.39,22.4,22.37,22.39,25300.0,17.3807,17.3885,17.3652,17.3807,25300.0
2010-02-12 13:40:00,22.38,22.43,22.38,22.41,47400.0,17.373,17.4118,17.373,17.3962,47400.0
2010-02-12 13:45:00,22.41,22.41,22.4,22.41,26200.0,17.3962,17.3962,17.3885,17.3962,26200.0
2010-02-12 13:50:00,22.41,22.42,22.37,22.4,48300.0,17.3962,17.404,17.3652,17.3885,48300.0
2010-02-12 13:55:00,22.4,22.4,22.36,22.39,46400.0,17.3885,17.3885,17.3574,17.3807,46400.0
2010-02-12 14:00:00,22.39,22.39,22.37,22.37,25300.0,17.3807,17.3807,17.3652,17.3652,25300.0
2010-02-12 14:05:00,22.37,22.39,22.36,22.39,29000.0,17.3652,17.3807,17.3574,17.3807,29000.0
2010-02-12 14:10:00,22.39,22.43,22.39,22.42,48100.0,17.3807,17.4118,17.3807,17.404,48100.0
2010-02-12 14:15:00,22.43,22.44,22.42,22.44,34600.0,17.4118,17.4195,17.404,17.4195,34600.0
2010-02-12 14:20:00,22.44,22.46,22.43,22.46,66800.0,17.4195,17.4351,17.4118,17.4351,66800.0
2010-02-12 14:25:00,22.46,22.49,22.45,22.46,47200.0,17.4351,17.4583,17.4273,17.4351,47200.0
2010-02-12 14:30:00,22.46,22.49,22.46,22.48,24700.0,17.4351,17.4583,17.4351,17.4506,24700.0
2010-02-12 14:35:00,22.49,22.49,22.46,22.47,28900.0,17.4583,17.4583,17.4351,17.4428,28900.0
2010-02-12 14:40:00,22.46,22.46,22.42,22.42,24000.0,17.4351,17.4351,17.404,17.404,24000.0
2010-02-12 14:45:00,22.42,22.44,22.42,22.44,37300.0,17.404,17.4195,17.404,17.4195,37300.0
2010-02-12 14:50:00,22.44,22.48,22.43,22.48,46300.0,17.4195,17.4506,17.4118,17.4506,46300.0
2010-02-12 14:55:00,22.47,22.49,22.44,22.48,47200.0,17.4428,17.4583,17.4195,17.4506,47200.0
2010-02-12 15:00:00,22.48,22.48,22.41,22.44,92900.0,17.4506,17.4506,17.3962,17.4195,92900.0
2010-02-12 15:05:00,22.44,22.44,22.4,22.42,65200.0,17.4195,17.4195,17.3885,17.404,65200.0
2010-02-12 15:10:00,22.42,22.43,22.38,22.41,38200.0,17.404,17.4118,17.373,17.3962,38200.0
2010-02-12 15:15:00,22.41,22.45,22.4,22.44,72400.0,17.3962,17.4273,17.3885,17.4195,72400.0
2010-02-12 15:20:00,22.44,22.45,22.42,22.44,37500.0,17.4195,17.4273,17.404,17.4195,37500.0
2010-02-12 15:25:00,22.44,22.44,22.41,22.42,25200.0,17.4195,17.4195,17.3962,17.404,25200.0
2010-02-12 15:30:00,22.41,22.41,22.37,22.39,31700.0,17.3962,17.3962,17.3652,17.3807,31700.0
2010-02-12 15:35:00,22.39,22.39,22.36,22.36,98700.0,17.3807,17.3807,17.3574,17.3574,98700.0
2010-02-12 15:40:00,22.36,22.37,22.35,22.35,104400.0,17.3574,17.3652,17.3497,17.3497,104400.0
2010-02-12 15:45:00,22.35,22.36,22.34,22.35,80600.0,17.3497,17.3574,17.3419,17.3497,80600.0
2010-02-12 15:50:00,22.34,22.38,22.34,22.38,163000.0,17.3419,17.373,17.3419,17.373,163000.0
2010-02-12 15:55:00,22.37,22.38,22.35,22.37,208900.0,17.3652,17.373,17.3497,17.3652,208900.0
2010-02-16 09:30:00,22.48,22.61,22.4,22.42,22400.0,17.4506,17.5515,17.3885,17.404,22400.0
2010-02-16 09:35:00,22.43,22.51,22.42,22.45,49700.0,17.4118,17.4739,17.404,17.4273,49700.0
2010-02-16 09:40:00,22.44,22.48,22.41,22.41,23900.0,17.4195,17.4506,17.3962,17.3962,23900.0
2010-02-16 09:45:00,22.4,22.44,22.36,22.44,76900.0,17.3885,17.4195,17.3574,17.4195,76900.0
2010-02-16 09:50:00,22.43,22.49,22.41,22.48,45800.0,17.4118,17.4583,17.3962,17.4506,45800.0
2010-02-16 09:55:00,22.48,22.55,22.45,22.53,63000.0,17.4506,17.5049,17.4273,17.4894,63000.0
2010-02-16 10:00:00,22.54,22.57,22.5,22.53,37700.0,17.4972,17.5204,17.4661,17.4894,37700.0
2010-02-16 10:05:00,22.52,22.53,22.47,22.47,20600.0,17.4816,17.4894,17.4428,17.4428,20600.0
2010-02-16 10:10:00,22.46,22.5,22.45,22.48,16000.0,17.4351,17.4661,17.4273,17.4506,16000.0
2010-02-16 10:15:00,22.48,22.5,22.47,22.49,19400.0,17.4506,17.4661,17.4428,17.4583,19400.0
2010-02-16 10:20:00,22.49,22.5,22.48,22.48,8500.0,17.4583,17.4661,17.4506,17.4506,8500.0
2010-02-16 10:25:00,22.49,22.55,22.48,22.55,81800.0,17.4583,17.5049,17.4506,17.5049,81800.0
2010-02-16 10:30:00,22.55,22.58,22.54,22.56,18200.0,17.5049,17.5282,17.4972,17.5127,18200.0
2010-02-16 10:35:00,22.56,22.62,22.56,22.61,28900.0,17.5127,17.5593,17.5127,17.5515,28900.0
2010-02-16 10:40:00,22.62,22.64,22.61,22.62,18800.0,17.5593,17.5748,17.5515,17.5593,18800.0
2010-02-16 10:45:00,22.62,22.62,22.58,22.58,13000.0,17.5593,17.5593,17.5282,17.5282,13000.0
2010-02-16 10:50:00,22.58,22.58,22.51,22.53,26000.0,17.5282,17.5282,17.4739,17.4894,26000.0
2010-02-16 10:55:00,22.52,22.54,22.51,22.53,13400.0,17.4816,17.4972,17.4739,17.4894,13400.0
2010-02-16 11:00:00,22.53,22.53,22.49,22.49,13900.0,17.4894,17.4894,17.4583,17.4583,13900.0
2010-02-16 11:05:00,22.5,22.5,22.47,22.48,17900.0,17.4661,17.4661,17.4428,17.4506,17900.0
2010-02-16 11:10:00,22.48,22.5,22.47,22.5,16000.0,17.4506,17.4661,17.4428,17.4661,16000.0
2010-02-16 11:15:00,22.5,22.52,22.49,22.5,9200.0,17.4661,17.4816,17.4583,17.4661,9200.0
2010-02-16 11:20:00,22.51,22.51,22.49,22.5,28300.0,17.4739,17.4739,17.4583,17.4661,28300.0
2010-02-16 11:25:00,22.49,22.51,22.49,22.5,22000.0,17.4583,17.4739,17.4583,17.4661,22000.0
2010-02-16 11:30:00,22.5,22.52,22.49,22.5,16000.0,17.4661,17.4816,17.4583,17.4661,16000.0
2010-02-16 11:35:00,22.5,22.51,22.49,22.5,15400.0,17.4661,17.4739,17.4583,17.4661,15400.0
2010-02-16 11:40:00,22.5,22.53,22.5,22.53,18300.0,17.4661,17.4894,17.4661,17.4894,18300.0
2010-02-16 11:45:00,22.52,22.52,22.47,22.47,24500.0,17.4816,17.4816,17.4428,17.4428,24500.0
2010-02-16 11:50:00,22.49,22.49,22.47,22.48,21800.0,17.4583,17.4583,17.4428,17.4506,21800.0
2010-02-16 11:55:00,22.49,22.49,22.48,22.48,3500.0,17.4583,17.4583,17.4506,17.4506,3500.0
2010-02-16 12:00:00,22.48,22.49,22.47,22.48,29600.0,17.4506,17.4583,17.4428,17.4506,29600.0
2010-02-16 12:05:00,22.48,22.49,22.48,22.49,10700.0,17.4506,17.4583,17.4506,17.4583,10700.0
2010-02-16 12:10:00,22.49,22.49,22.48,22.49,6200.0,17.4583,17.4583,17.4506,17.4583,6200.0
2010-02-16 12:15:00,22.49,22.49,22.48,22.49,7200.0,17.4583,17.4583,17.4506,17.4583,7200.0
2010-02-16 12:20:00,22.49,22.5,22.47,22.47,31300.0,17.4583,17.4661,17.4428,17.4428,31300.0
2010-02-16 12:25:00,22.47,22.49,22.47,22.49,14700.0,17.4428,17.4583,17.4428,17.4583,14700.0
2010-02-16 12:30:00,22.49,22.49,22.46,22.46,9400.0,17.4583,17.4583,17.4351,17.4351,9400.0
2010-02-16 12:35:00,22.46,22.47,22.46,22.47,4400.0,17.4351,17.4428,17.4351,17.4428,4400.0
2010-02-16 12:40:00,22.46,22.47,22.46,22.46,7100.0,17.4351,17.4428,17.4351,17.4351,7100.0
2010-02-16 12:45:00,22.47,22.47,22.44,22.45,22000.0,17.4428,17.4428,17.4195,17.4273,22000.0
2010-02-16 12:50:00,22.46,22.46,22.45,22.45,5600.0,17.4351,17.4351,17.4273,17.4273,5600.0
2010-02-16 12:55:00,22.45,22.46,22.44,22.45,13800.0,17.4273,17.4351,17.4195,17.4273,13800.0
2010-02-16 13:00:00,22.44,22.45,22.43,22.43,15700.0,17.4195,17.4273,17.4118,17.4118,15700.0
2010-02-16 13:05:00,22.43,22.45,22.43,22.45,12300.0,17.4118,17.4273,17.4118,17.4273,12300.0
2010-02-16 13:10:00,22.44,22.45,22.44,22.44,9900.0,17.4195,17.4273,17.4195,17.4195,9900.0
2010-02-16 13:15:00,22.44,22.45,22.43,22.44,28700.0,17.4195,17.4273,17.4118,17.4195,28700.0
2010-02-16 13:20:00,22.44,22.45,22.44,22.45,5500.0,17.4195,17.4273,17.4195,17.4273,5500.0
2010-02-16 13:25:00,22.44,22.45,22.43,22.44,20300.0,17.4195,17.4273,17.4118,17.4195,20300.0
2010-02-16 13:30:00,22.45,22.45,22.44,22.44,11200.0,17.4273,17.4273,17.4195,17.4195,11200.0
2010-02-16 13:35:00,22.45,22.45,22.42,22.42,16900.0,17.4273,17.4273,17.404,17.404,16900.0
2010-02-16 13:40:00,22.42,22.43,22.42,22.42,6600.0,17.404,17.4118,17.404,17.404,6600.0
2010-02-16 13:45:00,22.42,22.43,22.42,22.42,5000.0,17.404,17.4118,17.404,17.404,5000.0
2010-02-16 13:50:00,22.42,22.43,22.42,22.43,7700.0,17.404,17.4118,17.404,17.4118,7700.0
2010-02-16 13:55:00,22.43,22.43,22.42,22.42,10400.0,17.4118,17.4118,17.404,17.404,10400.0
2010-02-16 14:00:00,22.42,22.43,22.42,22.42,14400.0,17.404,17.4118,17.404,17.404,14400.0
2010-02-16 14:05:00,22.43,22.43,22.42,22.42,17300.0,17.4118,17.4118,17.404,17.404,17300.0
2010-02-16 14:10:00,22.42,22.43,22.42,22.43,7900.0,17.404,17.4118,17.404,17.4118,7900.0
2010-02-16 14:15:00,22.43,22.44,22.43,22.43,10700.0,17.4118,17.4195,17.4118,17.4118,10700.0
2010-02-16 14:20:00,22.44,22.44,22.43,22.44,20000.0,17.4195,17.4195,17.4118,17.4195,20000.0
2010-02-16 14:25:00,22.43,22.46,22.43,22.45,26600.0,17.4118,17.4351,17.4118,17.4273,26600.0
2010-02-16 14:30:00,22.45,22.45,22.44,22.45,9700.0,17.4273,17.4273,17.4195,17.4273,9700.0
2010-02-16 14:35:00,22.45,22.45,22.44,22.44,3100.0,17.4273,17.4273,17.4195,17.4195,3100.0
2010-02-16 14:40:00,22.44,22.45,22.44,22.45,4200.0,17.4195,17.4273,17.4195,17.4273,4200.0
2010-02-16 14:45:00,22.44,22.45,22.44,22.44,8200.0,17.4195,17.4273,17.4195,17.4195,8200.0
2010-02-16 14:50:00,22.44,22.45,22.43,22.44,55900.0,17.4195,17.4273,17.4118,17.4195,55900.0
2010-02-16 14:55:00,22.44,22.45,22.42,22.42,22200.0,17.4195,17.4273,17.404,17.404,22200.0
2010-02-16 15:00:00,22.42,22.44,22.42,22.44,9600.0,17.404,17.4195,17.404,17.4195,9600.0
2010-02-16 15:05:00,22.43,22.44,22.43,22.44,14100.0,17.4118,17.4195,17.4118,17.4195,14100.0
2010-02-16 15:10:00,22.44,22.44,22.43,22.43,11900.0,17.4195,17.4195,17.4118,17.4118,11900.0
2010-02-16 15:15:00,22.43,22.44,22.43,22.44,21600.0,17.4118,17.4195,17.4118,17.4195,21600.0
2010-02-16 15:20:00,22.43,22.45,22.43,22.45,26800.0,17.4118,17.4273,17.4118,17.4273,26800.0
2010-02-16 15:25:00,22.45,22.47,22.45,22.46,17400.0,17.4273,17.4428,17.4273,17.4351,17400.0
2010-02-16 15:30:00,22.47,22.5,22.46,22.5,32000.0,17.4428,17.4661,17.4351,17.4661,32000.0
2010-02-16 15:35:00,22.5,22.5,22.49,22.49,19500.0,17.4661,17.4661,17.4583,17.4583,19500.0
2010-02-16 15:40:00,22.5,22.51,22.49,22.51,48100.0,17.4661,17.4739,17.4583,17.4739,48100.0
2010-02-16 15:45:00,22.51,22.51,22.5,22.51,31000.0,17.4739,17.4739,17.4661,17.4739,31000.0
2010-02-16 15:50:00,22.51,22.51,22.5,22.5,41000.0,17.4739,17.4739,17.4661,17.4661,41000.0
2010-02-16 15:55:00,22.51,22.51,22.49,22.5,198800.0,17.4739,17.4739,17.4583,17.4661,198800.0
2010-02-17 09:30:00,22.61,22.61,22.32,22.37,58000.0,17.5515,17.5515,17.3264,17.3652,58000.0
2010-02-17 09:35:00,22.37,22.53,22.37,22.49,60900.0,17.3652,17.4894,17.3652,17.4583,60900.0
2010-02-17 09:40:00,22.51,22.52,22.44,22.48,26500.0,17.4739,17.4816,17.4195,17.4506,26500.0
2010-02-17 09:45:00,22.47,22.5,22.44,22.49,29400.0,17.4428,17.4661,17.4195,17.4583,29400.0
2010-02-17 09:50:00,22.5,22.5,22.46,22.47,19500.0,17.4661,17.4661,17.4351,17.4428,19500.0
2010-02-17 09:55:00,22.47,22.48,22.44,22.48,43700.0,17.4428,17.4506,17.4195,17.4506,43700.0
2010-02-17 10:00:00,22.48,22.49,22.44,22.45,91100.0,17.4506,17.4583,17.4195,17.4273,91100.0
2010-02-17 10:05:00,22.44,22.48,22.44,22.48,49400.0,17.4195,17.4506,17.4195,17.4506,49400.0
2010-02-17 10:10:00,22.48,22.5,22.47,22.5,24600.0,17.4506,17.4661,17.4428,17.4661,24600.0
2010-02-17 10:15:00,22.5,22.53,22.48,22.51,42200.0,17.4661,17.4894,17.4506,17.4739,42200.0
2010-02-17 10:20:00,22.52,22.52,22.49,22.51,48500.0,17.4816,17.4816,17.4583,17.4739,48500.0
2010-02-17 10:25:00,22.52,22.52,22.47,22.48,30100.0,17.4816,17.4816,17.4428,17.4506,30100.0
2010-02-17 10:30:00,22.48,22.5,22.47,22.5,41600.0,17.4506,17.4661,17.4428,17.4661,41600.0
2010-02-17 10:35:00,22.5,22.5,22.47,22.48,37200.0,17.4661,17.4661,17.4428,17.4506,37200.0
2010-02-17 10:40:00,22.48,22.48,22.47,22.47,12800.0,17.4506,17.4506,17.4428,17.4428,12800.0
2010-02-17 10:45:00,22.48,22.48,22.45,22.46,50900.0,17.4506,17.4506,17.4273,17.4351,50900.0
2010-02-17 10:50:00,22.47,22.52,22.46,22.51,44100.0,17.4428,17.4816,17.4351,17.4739,44100.0
2010-02-17 10:55:00,22.51,22.52,22.49,22.49,12700.0,17.4739,17.4816,17.4583,17.4583,12700.0
2010-02-17 11:00:00,22.49,22.5,22.46,22.47,35900.0,17.4583,17.4661,17.4351,17.4428,35900.0
2010-02-17 11:05:00,22.47,22.5,22.46,22.46,33700.0,17.4428,17.4661,17.4351,17.4351,33700.0
2010-02-17 11:10:00,22.46,22.48,22.43,22.48,40900.0,17.4351,17.4506,17.4118,17.4506,40900.0
2010-02-17 11:15:00,22.48,22.5,22.48,22.49,48900.0,17.4506,17.4661,17.4506,17.4583,48900.0
2010-02-17 11:20:00,22.5,22.51,22.49,22.51,20400.0,17.4661,17.4739,17.4583,17.4739,20400.0
2010-02-17 11:25:00,22.5,22.51,22.46,22.47,83800.0,17.4661,17.4739,17.4351,17.4428,83800.0
2010-02-17 11:30:00,22.47,22.47,22.44,22.46,67500.0,17.4428,17.4428,17.4195,17.4351,67500.0
2010-02-17 11:35:00,22.46,22.46,22.45,22.46,65200.0,17.4351,17.4351,17.4273,17.4351,65200.0
2010-02-17 11:40:00,22.45,22.46,22.42,22.44,43300.0,17.4273,17.4351,17.404,17.4195,43300.0
2010-02-17 11:45:00,22.44,22.46,22.43,22.44,42500.0,17.4195,17.4351,17.4118,17.4195,42500.0
2010-02-17 11:50:00,22.44,22.5,22.44,22.46,58100.0,17.4195,17.4661,17.4195,17.4351,58100.0
2010-02-17 11:55:00,22.46,22.47,22.46,22.46,8700.0,17.4351,17.4428,17.4351,17.4351,8700.0
2010-02-17 12:00:00,22.46,22.48,22.46,22.48,15600.0,17.4351,17.4506,17.4351,17.4506,15600.0
2010-02-17 12:05:00,22.47,22.48,22.47,22.48,6100.0,17.4428,17.4506,17.4428,17.4506,6100.0
2010-02-17 12:10:00,22.48,22.48,22.47,22.47,12200.0,17.4506,17.4506,17.4428,17.4428,12200.0
2010-02-17 12:15:00,22.48,22.49,22.47,22.49,11700.0,17.4506,17.4583,17.4428,17.4583,11700.0
2010-02-17 12:20:00,22.49,22.49,22.47,22.48,9900.0,17.4583,17.4583,17.4428,17.4506,9900.0
2010-02-17 12:25:00,22.47,22.48,22.47,22.48,6600.0,17.4428,17.4506,17.4428,17.4506,6600.0
2010-02-17 12:30:00,22.48,22.48,22.47,22.47,10100.0,17.4506,17.4506,17.4428,17.4428,10100.0
2010-02-17 12:35:00,22.47,22.48,22.45,22.46,18100.0,17.4428,17.4506,17.4273,17.4351,18100.0
2010-02-17 12:40:00,22.46,22.47,22.45,22.46,11900.0,17.4351,17.4428,17.4273,17.4351,11900.0
2010-02-17 12:45:00,22.46,22.46,22.45,22.46,13400.0,17.4351,17.4351,17.4273,17.4351,13400.0
2010-02-17 12:50:00,22.46,22.46,22.43,22.43,32700.0,17.4351,17.4351,17.4118,17.4118,32700.0
2010-02-17 12:55:00,22.43,22.44,22.43,22.43,7600.0,17.4118,17.4195,17.4118,17.4118,7600.0
2010-02-17 13:00:00,22.44,22.44,22.43,22.44,8400.0,17.4195,17.4195,17.4118,17.4195,8400.0
2010-02-17 13:05:00,22.44,22.45,22.43,22.45,20200.0,17.4195,17.4273,17.4118,17.4273,20200.0
2010-02-17 13:10:00,22.45,22.45,22.44,22.45,24200.0,17.4273,17.4273,17.4195,17.4273,24200.0
2010-02-17 13:15:00,22.45,22.45,22.44,22.44,12800.0,17.4273,17.4273,17.4195,17.4195,12800.0
2010-02-17 13:20:00,22.44,22.46,22.43,22.45,57700.0,17.4195,17.4351,17.4118,17.4273,57700.0
2010-02-17 13:25:00,22.45,22.46,22.44,22.45,7000.0,17.4273,17.4351,17.4195,17.4273,7000.0
2010-02-17 13:30:00,22.45,22.46,22.43,22.44,23300.0,17.4273,17.4351,17.4118,17.4195,23300.0
2010-02-17 13:35:00,22.44,22.45,22.43,22.44,21100.0,17.4195,17.4273,17.4118,17.4195,21100.0
2010-02-17 13:40:00,22.44,22.45,22.44,22.45,4300.0,17.4195,17.4273,17.4195,17.4273,4300.0
2010-02-17 13:45:00,22.45,22.45,22.44,22.45,14100.0,17.4273,17.4273,17.4195,17.4273,14100.0
2010-02-17 13:50:00,22.45,22.46,22.44,22.46,14300.0,17.4273,17.4351,17.4195,17.4351,14300.0
2010-02-17 13:55:00,22.46,22.47,22.46,22.47,7000.0,17.4351,17.4428,17.4351,17.4428,7000.0
2010-02-17 14:00:00,22.47,22.47,22.43,22.44,89600.0,17.4428,17.4428,17.4118,17.4195,89600.0
2010-02-17 14:05:00,22.44,22.47,22.42,22.47,53000.0,17.4195,17.4428,17.404,17.4428,53000.0
2010-02-17 14:10:00,22.46,22.47,22.45,22.45,17200.0,17.4351,17.4428,17.4273,17.4273,17200.0
2010-02-17 14:15:00,22.45,22.46,22.45,22.45,25000.0,17.4273,17.4351,17.4273,17.4273,25000.0
2010-02-17 14:20:00,22.46,22.48,22.45,22.48,28400.0,17.4351,17.4506,17.4273,17.4506,28400.0
2010-02-17 14:25:00,22.48,22.48,22.47,22.48,15400.0,17.4506,17.4506,17.4428,17.4506,15400.0
2010-02-17 14:30:00,22.48,22.48,22.47,22.48,27400.0,17.4506,17.4506,17.4428,17.4506,27400.0
2010-02-17 14:35:00,22.48,22.49,22.47,22.49,23300.0,17.4506,17.4583,17.4428,17.4583,23300.0
2010-02-17 14:40:00,22.49,22.54,22.48,22.54,65500.0,17.4583,17.4972,17.4506,17.4972,65500.0
2010-02-17 14:45:00,22.53,22.54,22.53,22.54,20200.0,17.4894,17.4972,17.4894,17.4972,20200.0
2010-02-17 14:50:00,22.53,22.56,22.53,22.56,71400.0,17.4894,17.5127,17.4894,17.5127,71400.0
2010-02-17 14:55:00,22.56,22.58,22.55,22.58,37400.0,17.5127,17.5282,17.5049,17.5282,37400.0
2010-02-17 15:00:00,22.58,22.58,22.56,22.57,31100.0,17.5282,17.5282,17.5127,17.5204,31100.0
2010-02-17 15:05:00,22.57,22.57,22.56,22.57,23800.0,17.5204,17.5204,17.5127,17.5204,23800.0
2010-02-17 15:10:00,22.57,22.58,22.56,22.57,39200.0,17.5204,17.5282,17.5127,17.5204,39200.0
2010-02-17 15:15:00,22.58,22.6,22.57,22.6,27300.0,17.5282,17.5437,17.5204,17.5437,27300.0
2010-02-17 15:20:00,22.6,22.61,22.59,22.6,43200.0,17.5437,17.5515,17.536,17.5437,43200.0
2010-02-17 15:25:00,22.6,22.61,22.59,22.6,33800.0,17.5437,17.5515,17.536,17.5437,33800.0
2010-02-17 15:30:00,22.59,22.6,22.59,22.6,35300.0,17.536,17.5437,17.536,17.5437,35300.0
2010-02-17 15:35:00,22.6,22.6,22.59,22.59,54200.0,17.5437,17.5437,17.536,17.536,54200.0
2010-02-17 15:40:00,22.59,22.6,22.59,22.6,70300.0,17.536,17.5437,17.536,17.5437,70300.0
2010-02-17 15:45:00,22.6,22.6,22.59,22.59,66000.0,17.5437,17.5437,17.536,17.536,66000.0
2010-02-17 15:50:00,22.59,22.6,22.59,22.6,61700.0,17.536,17.5437,17.536,17.5437,61700.0
2010-02-17 15:55:00,22.59,22.6,22.59,22.59,128700.0,17.536,17.5437,17.536,17.536,128700.0
2010-02-18 09:30:00,22.56,22.58,22.41,22.45,28400.0,17.5127,17.5282,17.3962,17.4273,28400.0
2010-02-18 09:35:00,22.45,22.56,22.45,22.49,56000.0,17.4273,17.5127,17.4273,17.4583,56000.0
2010-02-18 09:40:00,22.49,22.54,22.47,22.47,48300.0,17.4583,17.4972,17.4428,17.4428,48300.0
2010-02-18 09:45:00,22.48,22.59,22.48,22.58,43300.0,17.4506,17.536,17.4506,17.5282,43300.0
2010-02-18 09:50:00,22.57,22.66,22.57,22.64,66200.0,17.5204,17.5903,17.5204,17.5748,66200.0
2010-02-18 09:55:00,22.64,22.67,22.61,22.66,31200.0,17.5748,17.5981,17.5515,17.5903,31200.0
2010-02-18 10:00:00,22.67,22.67,22.59,22.64,38200.0,17.5981,17.5981,17.536,17.5748,38200.0
2010-02-18 10:05:00,22.63,22.72,22.63,22.71,43700.0,17.567,17.6369,17.567,17.6291,43700.0
2010-02-18 10:10:00,22.7,22.78,22.69,22.75,66800.0,17.6214,17.6835,17.6136,17.6602,66800.0
2010-02-18 10:15:00,22.76,22.76,22.75,22.76,26900.0,17.6679,17.6679,17.6602,17.6679,26900.0
2010-02-18 10:20:00,22.76,22.76,22.68,22.68,45100.0,17.6679,17.6679,17.6058,17.6058,45100.0
2010-02-18 10:25:00,22.68,22.69,22.66,22.67,14100.0,17.6058,17.6136,17.5903,17.5981,14100.0
2010-02-18 10:30:00,22.67,22.7,22.66,22.69,62900.0,17.5981,17.6214,17.5903,17.6136,62900.0
2010-02-18 10:35:00,22.69,22.7,22.68,22.69,35500.0,17.6136,17.6214,17.6058,17.6136,35500.0
2010-02-18 10:40:00,22.69,22.73,22.69,22.73,32300.0,17.6136,17.6446,17.6136,17.6446,32300.0
2010-02-18 10:45:00,22.73,22.74,22.72,22.73,24100.0,17.6446,17.6524,17.6369,17.6446,24100.0
2010-02-18 10:50:00,22.72,22.73,22.72,22.72,12100.0,17.6369,17.6446,17.6369,17.6369,12100.0
2010-02-18 10:55:00,22.73,22.76,22.72,22.76,30700.0,17.6446,17.6679,17.6369,17.6679,30700.0
2010-02-18 11:00:00,22.75,22.75,22.69,22.7,40600.0,17.6602,17.6602,17.6136,17.6214,40600.0
2010-02-18 11:05:00,22.7,22.72,22.7,22.72,29400.0,17.6214,17.6369,17.6214,17.6369,29400.0
2010-02-18 11:10:00,22.71,22.73,22.71,22.73,16300.0,17.6291,17.6446,17.6291,17.6446,16300.0
2010-02-18 11:15:00,22.72,22.73,22.72,22.72,13400.0,17.6369,17.6446,17.6369,17.6369,13400.0
2010-02-18 11:20:00,22.72,22.72,22.7,22.71,19600.0,17.6369,17.6369,17.6214,17.6291,19600.0
2010-02-18 11:25:00,22.7,22.72,22.69,22.7,45700.0,17.6214,17.6369,17.6136,17.6214,45700.0
2010-02-18 11:30:00,22.7,22.7,22.66,22.67,21100.0,17.6214,17.6214,17.5903,17.5981,21100.0
2010-02-18 11:35:00,22.68,22.68,22.65,22.66,33900.0,17.6058,17.6058,17.5825,17.5903,33900.0
2010-02-18 11:40:00,22.66,22.67,22.65,22.66,10600.0,17.5903,17.5981,17.5825,17.5903,10600.0
2010-02-18 11:45:00,22.65,22.66,22.64,22.65,40200.0,17.5825,17.5903,17.5748,17.5825,40200.0
2010-02-18 11:50:00,22.65,22.65,22.61,22.62,24100.0,17.5825,17.5825,17.5515,17.5593,24100.0
2010-02-18 11:55:00,22.61,22.62,22.6,22.62,23800.0,17.5515,17.5593,17.5437,17.5593,23800.0
2010-02-18 12:00:00,22.61,22.64,22.61,22.63,12000.0,17.5515,17.5748,17.5515,17.567,12000.0
2010-02-18 12:05:00,22.63,22.64,22.61,22.61,20200.0,17.567,17.5748,17.5515,17.5515,20200.0
2010-02-18 12:10:00,22.61,22.63,22.61,22.61,26400.0,17.5515,17.567,17.5515,17.5515,26400.0
2010-02-18 12:15:00,22.61,22.62,22.6,22.6,16500.0,17.5515,17.5593,17.5437,17.5437,16500.0
2010-02-18 12:20:00,22.6,22.62,22.6,22.61,29400.0,17.5437,17.5593,17.5437,17.5515,29400.0
2010-02-18 12:25:00,22.6,22.61,22.58,22.58,21100.0,17.5437,17.5515,17.5282,17.5282,21100.0
2010-02-18 12:30:00,22.58,22.6,22.58,22.59,41700.0,17.5282,17.5437,17.5282,17.536,41700.0
2010-02-18 12:35:00,22.6,22.6,22.59,22.6,3500.0,17.5437,17.5437,17.536,17.5437,3500.0
2010-02-18 12:40:00,22.6,22.6,22.58,22.59,21700.0,17.5437,17.5437,17.5282,17.536,21700.0
2010-02-18 12:45:00,22.59,22.59,22.58,22.59,43300.0,17.536,17.536,17.5282,17.536,43300.0
2010-02-18 12:50:00,22.58,22.59,22.58,22.58,16100.0,17.5282,17.536,17.5282,17.5282,16100.0
2010-02-18 12:55:00,22.58,22.6,22.58,22.6,36700.0,17.5282,17.5437,17.5282,17.5437,36700.0
2010-02-18 13:00:00,22.59,22.6,22.58,22.59,32000.0,17.536,17.5437,17.5282,17.536,32000.0
2010-02-18 13:05:00,22.58,22.6,22.58,22.59,15900.0,17.5282,17.5437,17.5282,17.536,15900.0
2010-02-18 13:10:00,22.59,22.6,22.59,22.6,23400.0,17.536,17.5437,17.536,17.5437,23400.0
2010-02-18 13:15:00,22.6,22.61,22.6,22.6,4400.0,17.5437,17.5515,17.5437,17.5437,4400.0
2010-02-18 13:20:00,22.6,22.64,22.6,22.64,28600.0,17.5437,17.5748,17.5437,17.5748,28600.0
2010-02-18 13:25:00,22.64,22.64,22.6,22.6,64000.0,17.5748,17.5748,17.5437,17.5437,64000.0
2010-02-18 13:30:00,22.6,22.64,22.6,22.63,22700.0,17.5437,17.5748,17.5437,17.567,22700.0
2010-02-18 13:35:00,22.62,22.63,22.62,22.62,30200.0,17.5593,17.567,17.5593,17.5593,30200.0
2010-02-18 13:40:00,22.63,22.63,22.61,22.61,29700.0,17.567,17.567,17.5515,17.5515,29700.0
2010-02-18 13:45:00,22.62,22.66,22.61,22.66,53100.0,17.5593,17.5903,17.5515,17.5903,53100.0
2010-02-18 13:50:00,22.66,22.66,22.6,22.63,141500.0,17.5903,17.5903,17.5437,17.567,141500.0
2010-02-18 13:55:00,22.63,22.64,22.62,22.64,38900.0,17.567,17.5748,17.5593,17.5748,38900.0
2010-02-18 14:00:00,22.64,22.65,22.61,22.61,28400.0,17.5748,17.5825,17.5515,17.5515,28400.0
2010-02-18 14:05:00,22.61,22.62,22.6,22.61,14200.0,17.5515,17.5593,17.5437,17.5515,14200.0
2010-02-18 14:10:00,22.61,22.61,22.6,22.6,19800.0,17.5515,17.5515,17.5437,17.5437,19800.0
2010-02-18 14:15:00,22.6,22.62,22.59,22.62,89500.0,17.5437,17.5593,17.536,17.5593,89500.0
2010-02-18 14:20:00,22.62,22.62,22.59,22.59,36300.0,17.5593,17.5593,17.536,17.536,36300.0
2010-02-18 14:25:00,22.59,22.61,22.59,22.59,40900.0,17.536,17.5515,17.536,17.536,40900.0
2010-02-18 14:30:00,22.6,22.61,22.59,22.61,40000.0,17.5437,17.5515,17.536,17.5515,40000.0
2010-02-18 14:35:00,22.6,22.61,22.58,22.59,80400.0,17.5437,17.5515,17.5282,17.536,80400.0
2010-02-18 14:40:00,22.59,22.6,22.59,22.59,64800.0,17.536,17.5437,17.536,17.536,64800.0
2010-02-18 14:45:00,22.6,22.61,22.59,22.59,102900.0,17.5437,17.5515,17.536,17.536,102900.0
2010-02-18 14:50:00,22.59,22.6,22.59,22.6,36100.0,17.536,17.5437,17.536,17.5437,36100.0
2010-02-18 14:55:00,22.59,22.6,22.59,22.59,22100.0,17.536,17.5437,17.536,17.536,22100.0
2010-02-18 15:00:00,22.59,22.61,22.58,22.58,45100.0,17.536,17.5515,17.5282,17.5282,45100.0
2010-02-18 15:05:00,22.58,22.59,22.58,22.58,60100.0,17.5282,17.536,17.5282,17.5282,60100.0
2010-02-18 15:10:00,22.58,22.59,22.58,22.58,31300.0,17.5282,17.536,17.5282,17.5282,31300.0
2010-02-18 15:15:00,22.58,22.59,22.58,22.58,37000.0,17.5282,17.536,17.5282,17.5282,37000.0
2010-02-18 15:20:00,22.59,22.59,22.56,22.56,51100.0,17.536,17.536,17.5127,17.5127,51100.0
2010-02-18 15:25:00,22.57,22.57,22.54,22.56,59100.0,17.5204,17.5204,17.4972,17.5127,59100.0
2010-02-18 15:30:00,22.55,22.56,22.55,22.56,44700.0,17.5049,17.5127,17.5049,17.5127,44700.0
2010-02-18 15:35:00,22.56,22.56,22.55,22.55,51200.0,17.5127,17.5127,17.5049,17.5049,51200.0
2010-02-18 15:40:00,22.56,22.62,22.55,22.58,297400.0,17.5127,17.5593,17.5049,17.5282,297400.0
2010-02-18 15:45:00,22.59,22.62,22.58,22.62,136200.0,17.536,17.5593,17.5282,17.5593,136200.0
2010-02-18 15:50:00,22.62,22.62,22.6,22.6,104100.0,17.5593,17.5593,17.5437,17.5437,104100.0
2010-02-18 15:55:00,22.61,22.61,22.6,22.61,275700.0,17.5515,17.5515,17.5437,17.5515,275700.0
2010-02-19 09:30:00,22.48,22.55,22.46,22.47,257800.0,17.4506,17.5049,17.4351,17.4428,257800.0
2010-02-19 09:35:00,22.48,22.51,22.42,22.45,51000.0,17.4506,17.4739,17.404,17.4273,51000.0
2010-02-19 09:40:00,22.44,22.53,22.42,22.51,46700.0,17.4195,17.4894,17.404,17.4739,46700.0
2010-02-19 09:45:00,22.52,22.57,22.5,22.52,40600.0,17.4816,17.5204,17.4661,17.4816,40600.0
2010-02-19 09:50:00,22.52,22.52,22.48,22.48,30400.0,17.4816,17.4816,17.4506,17.4506,30400.0
2010-02-19 09:55:00,22.49,22.51,22.43,22.43,24500.0,17.4583,17.4739,17.4118,17.4118,24500.0
2010-02-19 10:00:00,22.43,22.48,22.42,22.47,20800.0,17.4118,17.4506,17.404,17.4428,20800.0
2010-02-19 10:05:00,22.47,22.49,22.46,22.48,25100.0,17.4428,17.4583,17.4351,17.4506,25100.0
2010-02-19 10:10:00,22.48,22.51,22.47,22.49,29700.0,17.4506,17.4739,17.4428,17.4583,29700.0
2010-02-19 10:15:00,22.48,22.5,22.48,22.5,10200.0,17.4506,17.4661,17.4506,17.4661,10200.0
2010-02-19 10:20:00,22.49,22.51,22.49,22.51,11800.0,17.4583,17.4739,17.4583,17.4739,11800.0
2010-02-19 10:25:00,22.51,22.51,22.5,22.51,30500.0,17.4739,17.4739,17.4661,17.4739,30500.0
2010-02-19 10:30:00,22.5,22.53,22.5,22.52,32800.0,17.4661,17.4894,17.4661,17.4816,32800.0
2010-02-19 10:35:00,22.52,22.53,22.51,22.53,28300.0,17.4816,17.4894,17.4739,17.4894,28300.0
2010-02-19 10:40:00,22.53,22.57,22.53,22.57,26200.0,17.4894,17.5204,17.4894,17.5204,26200.0
2010-02-19 10:45:00,22.57,22.62,22.57,22.62,26000.0,17.5204,17.5593,17.5204,17.5593,26000.0
2010-02-19 10:50:00,22.62,22.63,22.6,22.63,25500.0,17.5593,17.567,17.5437,17.567,25500.0
2010-02-19 10:55:00,22.63,22.63,22.62,22.62,13900.0,17.567,17.567,17.5593,17.5593,13900.0
2010-02-19 11:00:00,22.62,22.63,22.62,22.62,11100.0,17.5593,17.567,17.5593,17.5593,11100.0
2010-02-19 11:05:00,22.62,22.63,22.6,22.63,44900.0,17.5593,17.567,17.5437,17.567,44900.0
2010-02-19 11:10:00,22.62,22.68,22.62,22.67,15200.0,17.5593,17.6058,17.5593,17.5981,15200.0
2010-02-19 11:15:00,22.67,22.69,22.67,22.68,34700.0,17.5981,17.6136,17.5981,17.6058,34700.0
2010-02-19 11:20:00,22.69,22.73,22.68,22.73,27500.0,17.6136,17.6446,17.6058,17.6446,27500.0
2010-02-19 11:25:00,22.73,22.74,22.72,22.74,6700.0,17.6446,17.6524,17.6369,17.6524,6700.0
2010-02-19 11:30:00,22.74,22.74,22.73,22.73,14100.0,17.6524,17.6524,17.6446,17.6446,14100.0
2010-02-19 11:35:00,22.73,22.74,22.73,22.74,6800.0,17.6446,17.6524,17.6446,17.6524,6800.0
2010-02-19 11:40:00,22.73,22.74,22.67,22.67,53200.0,17.6446,17.6524,17.5981,17.5981,53200.0
2010-02-19 11:45:00,22.67,22.68,22.66,22.66,5500.0,17.5981,17.6058,17.5903,17.5903,5500.0
2010-02-19 11:50:00,22.66,22.67,22.66,22.66,6700.0,17.5903,17.5981,17.5903,17.5903,6700.0
2010-02-19 11:55:00,22.67,22.69,22.66,22.69,21900.0,17.5981,17.6136,17.5903,17.6136,21900.0
2010-02-19 12:00:00,22.69,22.7,22.68,22.68,12800.0,17.6136,17.6214,17.6058,17.6058,12800.0
2010-02-19 12:05:00,22.69,22.7,22.67,22.67,29100.0,17.6136,17.6214,17.5981,17.5981,29100.0
2010-02-19 12:10:00,22.67,22.67,22.66,22.67,3500.0,17.5981,17.5981,17.5903,17.5981,3500.0
2010-02-19 12:15:00,22.67,22.67,22.65,22.67,20900.0,17.5981,17.5981,17.5825,17.5981,20900.0
2010-02-19 12:20:00,22.67,22.69,22.66,22.69,17700.0,17.5981,17.6136,17.5903,17.6136,17700.0
2010-02-19 12:25:00,22.69,22.72,22.69,22.72,22800.0,17.6136,17.6369,17.6136,17.6369,22800.0
2010-02-19 12:30:00,22.72,22.72,22.71,22.72,20700.0,17.6369,17.6369,17.6291,17.6369,20700.0
2010-02-19 12:35:00,22.72,22.72,22.71,22.71,7000.0,17.6369,17.6369,17.6291,17.6291,7000.0
2010-02-19 12:40:00,22.72,22.73,22.7,22.7,34100.0,17.6369,17.6446,17.6214,17.6214,34100.0
2010-02-19 12:45:00,22.7,22.71,22.69,22.7,17200.0,17.6214,17.6291,17.6136,17.6214,17200.0
2010-02-19 12:50:00,22.7,22.7,22.69,22.69,4900.0,17.6214,17.6214,17.6136,17.6136,4900.0
2010-02-19 12:55:00,22.69,22.7,22.69,22.7,8000.0,17.6136,17.6214,17.6136,17.6214,8000.0
2010-02-19 13:00:00,22.69,22.71,22.69,22.71,33900.0,17.6136,17.6291,17.6136,17.6291,33900.0
2010-02-19 13:05:00,22.71,22.71,22.7,22.71,5000.0,17.6291,17.6291,17.6214,17.6291,5000.0
2010-02-19 13:10:00,22.71,22.72,22.7,22.72,5200.0,17.6291,17.6369,17.6214,17.6369,5200.0
2010-02-19 13:15:00,22.72,22.73,22.71,22.73,9900.0,17.6369,17.6446,17.6291,17.6446,9900.0
2010-02-19 13:20:00,22.72,22.73,22.72,22.73,2800.0,17.6369,17.6446,17.6369,17.6446,2800.0
2010-02-19 13:25:00,22.73,22.75,22.72,22.75,47500.0,17.6446,17.6602,17.6369,17.6602,47500.0
2010-02-19 13:30:00,22.75,22.79,22.74,22.79,51500.0,17.6602,17.6912,17.6524,17.6912,51500.0
2010-02-19 13:35:00,22.79,22.79,22.78,22.78,20900.0,17.6912,17.6912,17.6835,17.6835,20900.0
2010-02-19 13:40:00,22.78,22.79,22.78,22.78,5600.0,17.6835,17.6912,17.6835,17.6835,5600.0
2010-02-19 13:45:00,22.79,22.79,22.78,22.78,10000.0,17.6912,17.6912,17.6835,17.6835,10000.0
2010-02-19 13:50:00,22.78,22.79,22.75,22.75,25800.0,17.6835,17.6912,17.6602,17.6602,25800.0
2010-02-19 13:55:00,22.76,22.76,22.73,22.74,14900.0,17.6679,17.6679,17.6446,17.6524,14900.0
2010-02-19 14:00:00,22.73,22.74,22.71,22.72,10000.0,17.6446,17.6524,17.6291,17.6369,10000.0
2010-02-19 14:05:00,22.72,22.73,22.7,22.7,16800.0,17.6369,17.6446,17.6214,17.6214,16800.0
2010-02-19 14:10:00,22.7,22.73,22.7,22.73,19100.0,17.6214,17.6446,17.6214,17.6446,19100.0
2010-02-19 14:15:00,22.73,22.74,22.73,22.73,10700.0,17.6446,17.6524,17.6446,17.6446,10700.0
2010-02-19 14:20:00,22.74,22.74,22.69,22.7,62800.0,17.6524,17.6524,17.6136,17.6214,62800.0
2010-02-19 14:25:00,22.7,22.71,22.7,22.71,31200.0,17.6214,17.6291,17.6214,17.6291,31200.0
2010-02-19 14:30:00,22.7,22.72,22.69,22.71,50400.0,17.6214,17.6369,17.6136,17.6291,50400.0
2010-02-19 14:35:00,22.71,22.72,22.71,22.72,15800.0,17.6291,17.6369,17.6291,17.6369,15800.0
2010-02-19 14:40:00,22.71,22.72,22.7,22.72,14300.0,17.6291,17.6369,17.6214,17.6369,14300.0
2010-02-19 14:45:00,22.72,22.72,22.71,22.72,5800.0,17.6369,17.6369,17.6291,17.6369,5800.0
2010-02-19 14:50:00,22.72,22.72,22.7,22.7,22700.0,17.6369,17.6369,17.6214,17.6214,22700.0
2010-02-19 14:55:00,22.7,22.71,22.7,22.71,7000.0,17.6214,17.6291,17.6214,17.6291,7000.0
2010-02-19 15:00:00,22.71,22.71,22.69,22.69,25600.0,17.6291,17.6291,17.6136,17.6136,25600.0
2010-02-19 15:05:00,22.69,22.7,22.69,22.7,20000.0,17.6136,17.6214,17.6136,17.6214,20000.0
2010-02-19 15:10:00,22.7,22.7,22.66,22.66,27000.0,17.6214,17.6214,17.5903,17.5903,27000.0
2010-02-19 15:15:00,22.66,22.67,22.65,22.67,24600.0,17.5903,17.5981,17.5825,17.5981,24600.0
2010-02-19 15:20:00,22.67,22.67,22.66,22.67,11200.0,17.5981,17.5981,17.5903,17.5981,11200.0
2010-02-19 15:25:00,22.67,22.67,22.65,22.66,26500.0,17.5981,17.5981,17.5825,17.5903,26500.0
2010-02-19 15:30:00,22.66,22.69,22.64,22.66,116900.0,17.5903,17.6136,17.5748,17.5903,116900.0
2010-02-19 15:35:00,22.67,22.68,22.66,22.68,42700.0,17.5981,17.6058,17.5903,17.6058,42700.0
2010-02-19 15:40:00,22.67,22.72,22.67,22.72,75300.0,17.5981,17.6369,17.5981,17.6369,75300.0
2010-02-19 15:45:00,22.72,22.75,22.68,22.72,184900.0,17.6369,17.6602,17.6058,17.6369,184900.0
2010-02-19 15:50:00,22.71,22.73,22.66,22.67,76700.0,17.6291,17.6446,17.5903,17.5981,76700.0
2010-02-19 15:55:00,22.68,22.68,22.66,22.66,194300.0,17.6058,17.6058,17.5903,17.5903,194300.0
2010-02-22 09:30:00,22.71,22.71,22.6,22.66,17900.0,17.6291,17.6291,17.5437,17.5903,17900.0
2010-02-22 09:35:00,22.67,22.73,22.62,22.63,21500.0,17.5981,17.6446,17.5593,17.567,21500.0
2010-02-22 09:40:00,22.63,22.66,22.62,22.65,18100.0,17.567,17.5903,17.5593,17.5825,18100.0
2010-02-22 09:45:00,22.66,22.7,22.65,22.69,15200.0,17.5903,17.6214,17.5825,17.6136,15200.0
2010-02-22 09:50:00,22.68,22.72,22.68,22.7,19200.0,17.6058,17.6369,17.6058,17.6214,19200.0
2010-02-22 09:55:00,22.7,22.74,22.69,22.73,19600.0,17.6214,17.6524,17.6136,17.6446,19600.0
2010-02-22 10:00:00,22.73,22.73,22.63,22.63,47600.0,17.6446,17.6446,17.567,17.567,47600.0
2010-02-22 10:05:00,22.63,22.66,22.63,22.63,18700.0,17.567,17.5903,17.567,17.567,18700.0
2010-02-22 10:10:00,22.62,22.65,22.62,22.63,17000.0,17.5593,17.5825,17.5593,17.567,17000.0
2010-02-22 10:15:00,22.63,22.66,22.62,22.64,17500.0,17.567,17.5903,17.5593,17.5748,17500.0
2010-02-22 10:20:00,22.65,22.66,22.64,22.66,11200.0,17.5825,17.5903,17.5748,17.5903,11200.0
2010-02-22 10:25:00,22.66,22.66,22.65,22.66,13600.0,17.5903,17.5903,17.5825,17.5903,13600.0
2010-02-22 10:30:00,22.66,22.69,22.66,22.68,18700.0,17.5903,17.6136,17.5903,17.6058,18700.0
2010-02-22 10:35:00,22.68,22.69,22.68,22.68,13600.0,17.6058,17.6136,17.6058,17.6058,13600.0
2010-02-22 10:40:00,22.69,22.7,22.68,22.7,20700.0,17.6136,17.6214,17.6058,17.6214,20700.0
2010-02-22 10:45:00,22.7,22.71,22.69,22.69,27800.0,17.6214,17.6291,17.6136,17.6136,27800.0
2010-02-22 10:50:00,22.69,22.7,22.67,22.69,15500.0,17.6136,17.6214,17.5981,17.6136,15500.0
2010-02-22 10:55:00,22.69,22.7,22.68,22.69,21800.0,17.6136,17.6214,17.6058,17.6136,21800.0
2010-02-22 11:00:00,22.68,22.69,22.68,22.69,7500.0,17.6058,17.6136,17.6058,17.6136,7500.0
2010-02-22 11:05:00,22.69,22.69,22.67,22.68,10700.0,17.6136,17.6136,17.5981,17.6058,10700.0
2010-02-22 11:10:00,22.68,22.68,22.67,22.67,10900.0,17.6058,17.6058,17.5981,17.5981,10900.0
2010-02-22 11:15:00,22.68,22.68,22.67,22.68,6200.0,17.6058,17.6058,17.5981,17.6058,6200.0
2010-02-22 11:20:00,22.68,22.68,22.67,22.67,8200.0,17.6058,17.6058,17.5981,17.5981,8200.0
2010-02-22 11:25:00,22.68,22.68,22.66,22.66,17600.0,17.6058,17.6058,17.5903,17.5903,17600.0
2010-02-22 11:30:00,22.66,22.67,22.66,22.67,8500.0,17.5903,17.5981,17.5903,17.5981,8500.0
2010-02-22 11:35:00,22.67,22.67,22.66,22.67,4700.0,17.5981,17.5981,17.5903,17.5981,4700.0
2010-02-22 11:40:00,22.67,22.68,22.66,22.68,13000.0,17.5981,17.6058,17.5903,17.6058,13000.0
2010-02-22 11:45:00,22.68,22.69,22.67,22.69,20900.0,17.6058,17.6136,17.5981,17.6136,20900.0
2010-02-22 11:50:00,22.69,22.7,22.69,22.7,15700.0,17.6136,17.6214,17.6136,17.6214,15700.0
2010-02-22 11:55:00,22.7,22.7,22.69,22.7,5000.0,17.6214,17.6214,17.6136,17.6214,5000.0
2010-02-22 12:00:00,22.7,22.7,22.69,22.7,6300.0,17.6214,17.6214,17.6136,17.6214,6300.0
2010-02-22 12:05:00,22.7,22.7,22.69,22.69,6100.0,17.6214,17.6214,17.6136,17.6136,6100.0
2010-02-22 12:10:00,22.7,22.7,22.69,22.7,11100.0,17.6214,17.6214,17.6136,17.6214,11100.0
2010-02-22 12:15:00,22.7,22.7,22.68,22.69,13300.0,17.6214,17.6214,17.6058,17.6136,13300.0
2010-02-22 12:20:00,22.68,22.69,22.68,22.68,15200.0,17.6058,17.6136,17.6058,17.6058,15200.0
2010-02-22 12:25:00,22.68,22.68,22.67,22.68,9000.0,17.6058,17.6058,17.5981,17.6058,9000.0
2010-02-22 12:30:00,22.68,22.68,22.67,22.68,5400.0,17.6058,17.6058,17.5981,17.6058,5400.0
2010-02-22 12:35:00,22.68,22.71,22.67,22.71,14500.0,17.6058,17.6291,17.5981,17.6291,14500.0
2010-02-22 12:40:00,22.7,22.71,22.7,22.71,12400.0,17.6214,17.6291,17.6214,17.6291,12400.0
2010-02-22 12:45:00,22.71,22.71,22.7,22.7,8700.0,17.6291,17.6291,17.6214,17.6214,8700.0
2010-02-22 12:50:00,22.71,22.71,22.7,22.71,6100.0,17.6291,17.6291,17.6214,17.6291,6100.0
2010-02-22 12:55:00,22.71,22.71,22.7,22.7,7200.0,17.6291,17.6291,17.6214,17.6214,7200.0
2010-02-22 13:00:00,22.7,22.71,22.7,22.71,4300.0,17.6214,17.6291,17.6214,17.6291,4300.0
2010-02-22 13:05:00,22.71,22.71,22.7,22.7,10400.0,17.6291,17.6291,17.6214,17.6214,10400.0
2010-02-22 13:10:00,22.71,22.71,22.7,22.7,4800.0,17.6291,17.6291,17.6214,17.6214,4800.0
2010-02-22 13:15:00,22.71,22.73,22.7,22.73,27900.0,17.6291,17.6446,17.6214,17.6446,27900.0
2010-02-22 13:20:00,22.73,22.75,22.72,22.75,17500.0,17.6446,17.6602,17.6369,17.6602,17500.0
2010-02-22 13:25:00,22.75,22.75,22.74,22.75,6500.0,17.6602,17.6602,17.6524,17.6602,6500.0
2010-02-22 13:30:00,22.74,22.75,22.74,22.74,4700.0,17.6524,17.6602,17.6524,17.6524,4700.0
2010-02-22 13:35:00,22.75,22.75,22.74,22.74,19600.0,17.6602,17.6602,17.6524,17.6524,19600.0
2010-02-22 13:40:00,22.74,22.76,22.74,22.76,23300.0,17.6524,17.6679,17.6524,17.6679,23300.0
2010-02-22 13:45:00,22.75,22.78,22.75,22.77,19700.0,17.6602,17.6835,17.6602,17.6757,19700.0
2010-02-22 13:50:00,22.77,22.77,22.76,22.77,4600.0,17.6757,17.6757,17.6679,17.6757,4600.0
2010-02-22 13:55:00,22.77,22.77,22.74,22.74,9000.0,17.6757,17.6757,17.6524,17.6524,9000.0
2010-02-22 14:00:00,22.74,22.77,22.74,22.77,56600.0,17.6524,17.6757,17.6524,17.6757,56600.0
2010-02-22 14:05:00,22.78,22.79,22.77,22.78,24400.0,17.6835,17.6912,17.6757,17.6835,24400.0
2010-02-22 14:10:00,22.79,22.83,22.78,22.83,72000.0,17.6912,17.7223,17.6835,17.7223,72000.0
2010-02-22 14:15:00,22.83,22.84,22.82,22.83,14900.0,17.7223,17.73,17.7145,17.7223,14900.0
2010-02-22 14:20:00,22.83,22.84,22.82,22.83,27700.0,17.7223,17.73,17.7145,17.7223,27700.0
2010-02-22 14:25:00,22.83,22.83,22.82,22.83,10400.0,17.7223,17.7223,17.7145,17.7223,10400.0
2010-02-22 14:30:00,22.83,22.84,22.83,22.83,5800.0,17.7223,17.73,17.7223,17.7223,5800.0
2010-02-22 14:35:00,22.83,22.83,22.82,22.82,18700.0,17.7223,17.7223,17.7145,17.7145,18700.0
2010-02-22 14:40:00,22.82,22.83,22.82,22.82,11800.0,17.7145,17.7223,17.7145,17.7145,11800.0
2010-02-22 14:45:00,22.83,22.84,22.83,22.83,15200.0,17.7223,17.73,17.7223,17.7223,15200.0
2010-02-22 14:50:00,22.84,22.84,22.83,22.83,8000.0,17.73,17.73,17.7223,17.7223,8000.0
2010-02-22 14:55:00,22.83,22.84,22.82,22.82,14200.0,17.7223,17.73,17.7145,17.7145,14200.0
2010-02-22 15:00:00,22.82,22.83,22.82,22.82,25300.0,17.7145,17.7223,17.7145,17.7145,25300.0
2010-02-22 15:05:00,22.82,22.82,22.78,22.78,57600.0,17.7145,17.7145,17.6835,17.6835,57600.0
2010-02-22 15:10:00,22.78,22.79,22.78,22.79,14700.0,17.6835,17.6912,17.6835,17.6912,14700.0
2010-02-22 15:15:00,22.79,22.79,22.78,22.78,14200.0,17.6912,17.6912,17.6835,17.6835,14200.0
2010-02-22 15:20:00,22.78,22.78,22.76,22.77,14800.0,17.6835,17.6835,17.6679,17.6757,14800.0
2010-02-22 15:25:00,22.77,22.77,22.76,22.76,16000.0,17.6757,17.6757,17.6679,17.6679,16000.0
2010-02-22 15:30:00,22.77,22.77,22.74,22.76,69400.0,17.6757,17.6757,17.6524,17.6679,69400.0
2010-02-22 15:35:00,22.76,22.76,22.73,22.74,88600.0,17.6679,17.6679,17.6446,17.6524,88600.0
2010-02-22 15:40:00,22.73,22.74,22.64,22.64,95700.0,17.6446,17.6524,17.5748,17.5748,95700.0
2010-02-22 15:45:00,22.64,22.66,22.64,22.66,60700.0,17.5748,17.5903,17.5748,17.5903,60700.0
2010-02-22 15:50:00,22.65,22.66,22.65,22.66,55300.0,17.5825,17.5903,17.5825,17.5903,55300.0
2010-02-22 15:55:00,22.65,22.66,22.65,22.65,130000.0,17.5825,17.5903,17.5825,17.5825,130000.0
2010-02-23 09:30:00,22.65,22.65,22.51,22.59,20400.0,17.5825,17.5825,17.4739,17.536,20400.0
2010-02-23 09:35:00,22.59,22.71,22.58,22.68,37300.0,17.536,17.6291,17.5282,17.6058,37300.0
2010-02-23 09:40:00,22.69,22.77,22.68,22.7,37900.0,17.6136,17.6757,17.6058,17.6214,37900.0
2010-02-23 09:45:00,22.71,22.76,22.71,22.74,30200.0,17.6291,17.6679,17.6291,17.6524,30200.0
2010-02-23 09:50:00,22.74,22.76,22.72,22.74,44100.0,17.6524,17.6679,17.6369,17.6524,44100.0
2010-02-23 09:55:00,22.74,22.81,22.73,22.77,50900.0,17.6524,17.7068,17.6446,17.6757,50900.0
2010-02-23 10:00:00,22.78,22.78,22.61,22.64,66300.0,17.6835,17.6835,17.5515,17.5748,66300.0
2010-02-23 10:05:00,22.64,22.65,22.56,22.58,46700.0,17.5748,17.5825,17.5127,17.5282,46700.0
2010-02-23 10:10:00,22.58,22.62,22.54,22.54,38700.0,17.5282,17.5593,17.4972,17.4972,38700.0
2010-02-23 10:15:00,22.54,22.58,22.52,22.57,36900.0,17.4972,17.5282,17.4816,17.5204,36900.0
2010-02-23 10:20:00,22.57,22.57,22.53,22.56,51000.0,17.5204,17.5204,17.4894,17.5127,51000.0
2010-02-23 10:25:00,22.56,22.57,22.54,22.54,17900.0,17.5127,17.5204,17.4972,17.4972,17900.0
2010-02-23 10:30:00,22.54,22.54,22.51,22.54,27900.0,17.4972,17.4972,17.4739,17.4972,27900.0
2010-02-23 10:35:00,22.53,22.54,22.5,22.53,23400.0,17.4894,17.4972,17.4661,17.4894,23400.0
2010-02-23 10:40:00,22.53,22.54,22.5,22.52,15800.0,17.4894,17.4972,17.4661,17.4816,15800.0
2010-02-23 10:45:00,22.51,22.52,22.51,22.51,7800.0,17.4739,17.4816,17.4739,17.4739,7800.0
2010-02-23 10:50:00,22.52,22.52,22.51,22.51,9200.0,17.4816,17.4816,17.4739,17.4739,9200.0
2010-02-23 10:55:00,22.51,22.52,22.5,22.5,13400.0,17.4739,17.4816,17.4661,17.4661,13400.0
2010-02-23 11:00:00,22.5,22.51,22.48,22.48,31100.0,17.4661,17.4739,17.4506,17.4506,31100.0
2010-02-23 11:05:00,22.47,22.49,22.46,22.47,21100.0,17.4428,17.4583,17.4351,17.4428,21100.0
2010-02-23 11:10:00,22.47,22.48,22.46,22.47,14700.0,17.4428,17.4506,17.4351,17.4428,14700.0
2010-02-23 11:15:00,22.46,22.49,22.45,22.47,48100.0,17.4351,17.4583,17.4273,17.4428,48100.0
2010-02-23 11:20:00,22.48,22.51,22.47,22.5,17500.0,17.4506,17.4739,17.4428,17.4661,17500.0
2010-02-23 11:25:00,22.5,22.51,22.48,22.48,20100.0,17.4661,17.4739,17.4506,17.4506,20100.0
2010-02-23 11:30:00,22.48,22.49,22.47,22.49,23700.0,17.4506,17.4583,17.4428,17.4583,23700.0
2010-02-23 11:35:00,22.5,22.51,22.49,22.5,24300.0,17.4661,17.4739,17.4583,17.4661,24300.0
2010-02-23 11:40:00,22.51,22.51,22.5,22.5,8800.0,17.4739,17.4739,17.4661,17.4661,8800.0
2010-02-23 11:45:00,22.5,22.5,22.48,22.5,25500.0,17.4661,17.4661,17.4506,17.4661,25500.0
2010-02-23 11:50:00,22.49,22.51,22.49,22.5,9200.0,17.4583,17.4739,17.4583,17.4661,9200.0
2010-02-23 11:55:00,22.5,22.51,22.48,22.49,23200.0,17.4661,17.4739,17.4506,17.4583,23200.0
2010-02-23 12:00:00,22.49,22.5,22.48,22.5,28500.0,17.4583,17.4661,17.4506,17.4661,28500.0
2010-02-23 12:05:00,22.51,22.52,22.49,22.52,25600.0,17.4739,17.4816,17.4583,17.4816,25600.0
2010-02-23 12:10:00,22.51,22.51,22.5,22.5,7500.0,17.4739,17.4739,17.4661,17.4661,7500.0
2010-02-23 12:15:00,22.5,22.51,22.5,22.5,14200.0,17.4661,17.4739,17.4661,17.4661,14200.0
2010-02-23 12:20:00,22.51,22.51,22.48,22.5,32200.0,17.4739,17.4739,17.4506,17.4661,32200.0
2010-02-23 12:25:00,22.5,22.5,22.46,22.46,20000.0,17.4661,17.4661,17.4351,17.4351,20000.0
2010-02-23 12:30:00,22.47,22.52,22.46,22.51,49800.0,17.4428,17.4816,17.4351,17.4739,49800.0
2010-02-23 12:35:00,22.52,22.53,22.51,22.51,19400.0,17.4816,17.4894,17.4739,17.4739,19400.0
2010-02-23 12:40:00,22.51,22.53,22.5,22.53,26700.0,17.4739,17.4894,17.4661,17.4894,26700.0
2010-02-23 12:45:00,22.52,22.53,22.52,22.52,15000.0,17.4816,17.4894,17.4816,17.4816,15000.0
2010-02-23 12:50:00,22.52,22.56,22.52,22.56,37600.0,17.4816,17.5127,17.4816,17.5127,37600.0
2010-02-23 12:55:00,22.56,22.56,22.52,22.54,44900.0,17.5127,17.5127,17.4816,17.4972,44900.0
2010-02-23 13:00:00,22.53,22.55,22.53,22.53,20300.0,17.4894,17.5049,17.4894,17.4894,20300.0
2010-02-23 13:05:00,22.53,22.55,22.51,22.51,29800.0,17.4894,17.5049,17.4739,17.4739,29800.0
2010-02-23 13:10:00,22.52,22.52,22.5,22.5,14400.0,17.4816,17.4816,17.4661,17.4661,14400.0
2010-02-23 13:15:00,22.5,22.51,22.5,22.5,11300.0,17.4661,17.4739,17.4661,17.4661,11300.0
2010-02-23 13:20:00,22.5,22.52,22.5,22.52,28600.0,17.4661,17.4816,17.4661,17.4816,28600.0
2010-02-23 13:25:00,22.52,22.53,22.51,22.53,16800.0,17.4816,17.4894,17.4739,17.4894,16800.0
2010-02-23 13:30:00,22.53,22.56,22.51,22.56,57200.0,17.4894,17.5127,17.4739,17.5127,57200.0
2010-02-23 13:35:00,22.56,22.6,22.56,22.58,43400.0,17.5127,17.5437,17.5127,17.5282,43400.0
2010-02-23 13:40:00,22.58,22.61,22.57,22.6,65100.0,17.5282,17.5515,17.5204,17.5437,65100.0
2010-02-23 13:45:00,22.6,22.62,22.6,22.61,39500.0,17.5437,17.5593,17.5437,17.5515,39500.0
2010-02-23 13:50:00,22.62,22.62,22.6,22.6,14000.0,17.5593,17.5593,17.5437,17.5437,14000.0
2010-02-23 13:55:00,22.6,22.62,22.6,22.61,25200.0,17.5437,17.5593,17.5437,17.5515,25200.0
2010-02-23 14:00:00,22.6,22.61,22.59,22.61,56000.0,17.5437,17.5515,17.536,17.5515,56000.0
2010-02-23 14:05:00,22.6,22.63,22.6,22.62,29000.0,17.5437,17.567,17.5437,17.5593,29000.0
2010-02-23 14:10:00,22.62,22.64,22.61,22.61,16900.0,17.5593,17.5748,17.5515,17.5515,16900.0
2010-02-23 14:15:00,22.61,22.63,22.61,22.61,22000.0,17.5515,17.567,17.5515,17.5515,22000.0
2010-02-23 14:20:00,22.6,22.63,22.6,22.62,32900.0,17.5437,17.567,17.5437,17.5593,32900.0
2010-02-23 14:25:00,22.61,22.63,22.6,22.6,13800.0,17.5515,17.567,17.5437,17.5437,13800.0
2010-02-23 14:30:00,22.6,22.61,22.58,22.61,33200.0,17.5437,17.5515,17.5282,17.5515,33200.0
2010-02-23 14:35:00,22.61,22.62,22.59,22.61,26300.0,17.5515,17.5593,17.536,17.5515,26300.0
2010-02-23 14:40:00,22.6,22.62,22.6,22.6,17000.0,17.5437,17.5593,17.5437,17.5437,17000.0
2010-02-23 14:45:00,22.6,22.61,22.6,22.61,12300.0,17.5437,17.5515,17.5437,17.5515,12300.0
2010-02-23 14:50:00,22.61,22.62,22.6,22.62,18100.0,17.5515,17.5593,17.5437,17.5593,18100.0
2010-02-23 14:55:00,22.61,22.63,22.61,22.62,25800.0,17.5515,17.567,17.5515,17.5593,25800.0
2010-02-23 15:00:00,22.62,22.65,22.62,22.65,50800.0,17.5593,17.5825,17.5593,17.5825,50800.0
2010-02-23 15:05:00,22.65,22.66,22.65,22.65,10100.0,17.5825,17.5903,17.5825,17.5825,10100.0
2010-02-23 15:10:00,22.65,22.66,22.64,22.66,39300.0,17.5825,17.5903,17.5748,17.5903,39300.0
2010-02-23 15:15:00,22.66,22.68,22.65,22.68,10800.0,17.5903,17.6058,17.5825,17.6058,10800.0
2010-02-23 15:20:00,22.68,22.68,22.66,22.66,15200.0,17.6058,17.6058,17.5903,17.5903,15200.0
2010-02-23 15:25:00,22.66,22.69,22.66,22.67,37000.0,17.5903,17.6136,17.5903,17.5981,37000.0
2010-02-23 15:30:00,22.67,22.68,22.65,22.65,34100.0,17.5981,17.6058,17.5825,17.5825,34100.0
2010-02-23 15:35:00,22.66,22.67,22.65,22.65,24600.0,17.5903,17.5981,17.5825,17.5825,24600.0
2010-02-23 15:40:00,22.65,22.66,22.64,22.64,69500.0,17.5825,17.5903,17.5748,17.5748,69500.0
2010-02-23 15:45:00,22.65,22.66,22.63,22.65,90500.0,17.5825,17.5903,17.567,17.5825,90500.0
2010-02-23 15:50:00,22.65,22.66,22.62,22.63,81500.0,17.5825,17.5903,17.5593,17.567,81500.0
2010-02-23 15:55:00,22.62,22.63,22.6,22.6,183700.0,17.5593,17.567,17.5437,17.5437,183700.0
2010-02-24 09:30:00,22.68,22.68,22.51,22.54,29800.0,17.6058,17.6058,17.4739,17.4972,29800.0
2010-02-24 09:35:00,22.53,22.58,22.46,22.51,92800.0,17.4894,17.5282,17.4351,17.4739,92800.0
2010-02-24 09:40:00,22.52,22.52,22.51,22.52,18900.0,17.4816,17.4816,17.4739,17.4816,18900.0
2010-02-24 09:45:00,22.52,22.53,22.46,22.49,125900.0,17.4816,17.4894,17.4351,17.4583,125900.0
2010-02-24 09:50:00,22.49,22.51,22.49,22.51,16200.0,17.4583,17.4739,17.4583,17.4739,16200.0
2010-02-24 09:55:00,22.51,22.55,22.5,22.51,48900.0,17.4739,17.5049,17.4661,17.4739,48900.0
2010-02-24 10:00:00,22.51,22.56,22.5,22.53,62500.0,17.4739,17.5127,17.4661,17.4894,62500.0
2010-02-24 10:05:00,22.53,22.53,22.5,22.5,34700.0,17.4894,17.4894,17.4661,17.4661,34700.0
2010-02-24 10:10:00,22.5,22.52,22.5,22.51,48000.0,17.4661,17.4816,17.4661,17.4739,48000.0
2010-02-24 10:15:00,22.5,22.5,22.48,22.5,45300.0,17.4661,17.4661,17.4506,17.4661,45300.0
2010-02-24 10:20:00,22.5,22.5,22.44,22.46,64900.0,17.4661,17.4661,17.4195,17.4351,64900.0
2010-02-24 10:25:00,22.47,22.5,22.46,22.5,15800.0,17.4428,17.4661,17.4351,17.4661,15800.0
2010-02-24 10:30:00,22.49,22.5,22.47,22.5,41200.0,17.4583,17.4661,17.4428,17.4661,41200.0
2010-02-24 10:35:00,22.5,22.52,22.5,22.52,28200.0,17.4661,17.4816,17.4661,17.4816,28200.0
2010-02-24 10:40:00,22.52,22.6,22.52,22.6,81200.0,17.4816,17.5437,17.4816,17.5437,81200.0
2010-02-24 10:45:00,22.61,22.63,22.6,22.61,57100.0,17.5515,17.567,17.5437,17.5515,57100.0
2010-02-24 10:50:00,22.62,22.67,22.61,22.67,85300.0,17.5593,17.5981,17.5515,17.5981,85300.0
2010-02-24 10:55:00,22.67,22.7,22.66,22.69,50800.0,17.5981,17.6214,17.5903,17.6136,50800.0
2010-02-24 11:00:00,22.7,22.73,22.69,22.72,31700.0,17.6214,17.6446,17.6136,17.6369,31700.0
2010-02-24 11:05:00,22.72,22.73,22.71,22.71,31800.0,17.6369,17.6446,17.6291,17.6291,31800.0
2010-02-24 11:10:00,22.71,22.74,22.7,22.74,57600.0,17.6291,17.6524,17.6214,17.6524,57600.0
2010-02-24 11:15:00,22.73,22.77,22.71,22.72,65500.0,17.6446,17.6757,17.6291,17.6369,65500.0
2010-02-24 11:20:00,22.72,22.72,22.68,22.69,45100.0,17.6369,17.6369,17.6058,17.6136,45100.0
2010-02-24 11:25:00,22.68,22.7,22.66,22.7,34100.0,17.6058,17.6214,17.5903,17.6214,34100.0
2010-02-24 11:30:00,22.7,22.73,22.69,22.73,27200.0,17.6214,17.6446,17.6136,17.6446,27200.0
2010-02-24 11:35:00,22.74,22.74,22.69,22.7,19200.0,17.6524,17.6524,17.6136,17.6214,19200.0
2010-02-24 11:40:00,22.7,22.71,22.7,22.7,8200.0,17.6214,17.6291,17.6214,17.6214,8200.0
2010-02-24 11:45:00,22.7,22.71,22.7,22.7,8000.0,17.6214,17.6291,17.6214,17.6214,8000.0
2010-02-24 11:50:00,22.7,22.71,22.7,22.7,3200.0,17.6214,17.6291,17.6214,17.6214,3200.0
2010-02-24 11:55:00,22.7,22.71,22.7,22.71,7600.0,17.6214,17.6291,17.6214,17.6291,7600.0
2010-02-24 12:00:00,22.71,22.71,22.68,22.68,10000.0,17.6291,17.6291,17.6058,17.6058,10000.0
2010-02-24 12:05:00,22.69,22.69,22.68,22.68,4200.0,17.6136,17.6136,17.6058,17.6058,4200.0
2010-02-24 12:10:00,22.68,22.68,22.67,22.67,11000.0,17.6058,17.6058,17.5981,17.5981,11000.0
2010-02-24 12:15:00,22.67,22.68,22.67,22.68,5200.0,17.5981,17.6058,17.5981,17.6058,5200.0
2010-02-24 12:20:00,22.67,22.71,22.67,22.7,25500.0,17.5981,17.6291,17.5981,17.6214,25500.0
2010-02-24 12:25:00,22.71,22.73,22.71,22.71,42500.0,17.6291,17.6446,17.6291,17.6291,42500.0
2010-02-24 12:30:00,22.71,22.73,22.71,22.72,15600.0,17.6291,17.6446,17.6291,17.6369,15600.0
2010-02-24 12:35:00,22.72,22.74,22.72,22.73,8900.0,17.6369,17.6524,17.6369,17.6446,8900.0
2010-02-24 12:40:00,22.73,22.74,22.73,22.73,5600.0,17.6446,17.6524,17.6446,17.6446,5600.0
2010-02-24 12:45:00,22.73,22.74,22.73,22.74,6000.0,17.6446,17.6524,17.6446,17.6524,6000.0
2010-02-24 12:50:00,22.74,22.74,22.73,22.73,5900.0,17.6524,17.6524,17.6446,17.6446,5900.0
2010-02-24 12:55:00,22.73,22.74,22.73,22.73,5100.0,17.6446,17.6524,17.6446,17.6446,5100.0
2010-02-24 13:00:00,22.73,22.74,22.73,22.73,7300.0,17.6446,17.6524,17.6446,17.6446,7300.0
2010-02-24 13:05:00,22.74,22.74,22.73,22.74,5100.0,17.6524,17.6524,17.6446,17.6524,5100.0
2010-02-24 13:10:00,22.73,22.74,22.73,22.73,7100.0,17.6446,17.6524,17.6446,17.6446,7100.0
2010-02-24 13:15:00,22.73,22.76,22.73,22.75,25800.0,17.6446,17.6679,17.6446,17.6602,25800.0
2010-02-24 13:20:00,22.75,22.76,22.75,22.76,4200.0,17.6602,17.6679,17.6602,17.6679,4200.0
2010-02-24 13:25:00,22.75,22.76,22.75,22.75,7400.0,17.6602,17.6679,17.6602,17.6602,7400.0
2010-02-24 13:30:00,22.75,22.76,22.75,22.75,7500.0,17.6602,17.6679,17.6602,17.6602,7500.0
2010-02-24 13:35:00,22.76,22.77,22.75,22.77,19400.0,17.6679,17.6757,17.6602,17.6757,19400.0
2010-02-24 13:40:00,22.77,22.77,22.75,22.75,33800.0,17.6757,17.6757,17.6602,17.6602,33800.0
2010-02-24 13:45:00,22.76,22.79,22.76,22.78,40200.0,17.6679,17.6912,17.6679,17.6835,40200.0
2010-02-24 13:50:00,22.78,22.82,22.78,22.81,43900.0,17.6835,17.7145,17.6835,17.7068,43900.0
2010-02-24 13:55:00,22.81,22.86,22.81,22.85,52300.0,17.7068,17.7456,17.7068,17.7378,52300.0
2010-02-24 14:00:00,22.85,22.86,22.82,22.83,60000.0,17.7378,17.7456,17.7145,17.7223,60000.0
2010-02-24 14:05:00,22.82,22.83,22.82,22.83,9100.0,17.7145,17.7223,17.7145,17.7223,9100.0
2010-02-24 14:10:00,22.83,22.84,22.82,22.83,33500.0,17.7223,17.73,17.7145,17.7223,33500.0
2010-02-24 14:15:00,22.83,22.85,22.82,22.85,51600.0,17.7223,17.7378,17.7145,17.7378,51600.0
2010-02-24 14:20:00,22.85,22.85,22.84,22.84,43100.0,17.7378,17.7378,17.73,17.73,43100.0
2010-02-24 14:25:00,22.85,22.86,22.84,22.85,22500.0,17.7378,17.7456,17.73,17.7378,22500.0
2010-02-24 14:30:00,22.86,22.86,22.83,22.83,25900.0,17.7456,17.7456,17.7223,17.7223,25900.0
2010-02-24 14:35:00,22.83,22.83,22.81,22.82,26400.0,17.7223,17.7223,17.7068,17.7145,26400.0
2010-02-24 14:40:00,22.82,22.85,22.82,22.85,50400.0,17.7145,17.7378,17.7145,17.7378,50400.0
2010-02-24 14:45:00,22.85,22.86,22.84,22.85,32100.0,17.7378,17.7456,17.73,17.7378,32100.0
2010-02-24 14:50:00,22.85,22.86,22.85,22.85,10800.0,17.7378,17.7456,17.7378,17.7378,10800.0
2010-02-24 14:55:00,22.85,22.86,22.85,22.85,22600.0,17.7378,17.7456,17.7378,17.7378,22600.0
2010-02-24 15:00:00,22.85,22.86,22.85,22.85,20900.0,17.7378,17.7456,17.7378,17.7378,20900.0
2010-02-24 15:05:00,22.85,22.86,22.84,22.84,49900.0,17.7378,17.7456,17.73,17.73,49900.0
2010-02-24 15:10:00,22.84,22.87,22.84,22.86,41000.0,17.73,17.7533,17.73,17.7456,41000.0
2010-02-24 15:15:00,22.86,22.87,22.86,22.86,70600.0,17.7456,17.7533,17.7456,17.7456,70600.0
2010-02-24 15:20:00,22.86,22.92,22.86,22.91,128500.0,17.7456,17.7921,17.7456,17.7844,128500.0
2010-02-24 15:25:00,22.91,22.91,22.86,22.87,68200.0,17.7844,17.7844,17.7456,17.7533,68200.0
2010-02-24 15:30:00,22.86,22.87,22.84,22.85,17700.0,17.7456,17.7533,17.73,17.7378,17700.0
2010-02-24 15:35:00,22.85,22.86,22.84,22.85,28200.0,17.7378,17.7456,17.73,17.7378,28200.0
2010-02-24 15:40:00,22.85,22.86,22.82,22.82,55200.0,17.7378,17.7456,17.7145,17.7145,55200.0
2010-02-24 15:45:00,22.82,22.87,22.82,22.82,166100.0,17.7145,17.7533,17.7145,17.7145,166100.0
2010-02-24 15:50:00,22.83,22.87,22.83,22.87,82600.0,17.7223,17.7533,17.7223,17.7533,82600.0
2010-02-24 15:55:00,22.87,22.91,22.86,22.88,221800.0,17.7533,17.7844,17.7456,17.7611,221800.0
2010-02-25 09:30:00,22.61,22.74,22.54,22.67,44500.0,17.5515,17.6524,17.4972,17.5981,44500.0
2010-02-25 09:35:00,22.68,22.68,22.61,22.65,33300.0,17.6058,17.6058,17.5515,17.5825,33300.0
2010-02-25 09:40:00,22.65,22.65,22.61,22.62,25900.0,17.5825,17.5825,17.5515,17.5593,25900.0
2010-02-25 09:45:00,22.61,22.62,22.56,22.6,68700.0,17.5515,17.5593,17.5127,17.5437,68700.0
2010-02-25 09:50:00,22.61,22.62,22.59,22.61,28300.0,17.5515,17.5593,17.536,17.5515,28300.0
2010-02-25 09:55:00,22.61,22.63,22.6,22.63,57400.0,17.5515,17.567,17.5437,17.567,57400.0
2010-02-25 10:00:00,22.63,22.66,22.62,22.64,101000.0,17.567,17.5903,17.5593,17.5748,101000.0
2010-02-25 10:05:00,22.64,22.66,22.62,22.62,52400.0,17.5748,17.5903,17.5593,17.5593,52400.0
2010-02-25 10:10:00,22.62,22.65,22.61,22.65,53700.0,17.5593,17.5825,17.5515,17.5825,53700.0
2010-02-25 10:15:00,22.65,22.66,22.64,22.66,43000.0,17.5825,17.5903,17.5748,17.5903,43000.0
2010-02-25 10:20:00,22.66,22.71,22.66,22.71,70000.0,17.5903,17.6291,17.5903,17.6291,70000.0
2010-02-25 10:25:00,22.71,22.71,22.68,22.69,37900.0,17.6291,17.6291,17.6058,17.6136,37900.0
2010-02-25 10:30:00,22.69,22.73,22.68,22.72,49600.0,17.6136,17.6446,17.6058,17.6369,49600.0
2010-02-25 10:35:00,22.72,22.72,22.68,22.68,44800.0,17.6369,17.6369,17.6058,17.6058,44800.0
2010-02-25 10:40:00,22.68,22.69,22.67,22.67,43100.0,17.6058,17.6136,17.5981,17.5981,43100.0
2010-02-25 10:45:00,22.67,22.71,22.67,22.7,34800.0,17.5981,17.6291,17.5981,17.6214,34800.0
2010-02-25 10:50:00,22.71,22.71,22.69,22.7,15500.0,17.6291,17.6291,17.6136,17.6214,15500.0
2010-02-25 10:55:00,22.7,22.71,22.69,22.71,11100.0,17.6214,17.6291,17.6136,17.6291,11100.0
2010-02-25 11:00:00,22.71,22.71,22.69,22.69,29800.0,17.6291,17.6291,17.6136,17.6136,29800.0
2010-02-25 11:05:00,22.69,22.71,22.68,22.69,39000.0,17.6136,17.6291,17.6058,17.6136,39000.0
2010-02-25 11:10:00,22.69,22.69,22.65,22.66,32200.0,17.6136,17.6136,17.5825,17.5903,32200.0
2010-02-25 11:15:00,22.66,22.66,22.64,22.65,20500.0,17.5903,17.5903,17.5748,17.5825,20500.0
2010-02-25 11:20:00,22.65,22.66,22.64,22.65,40300.0,17.5825,17.5903,17.5748,17.5825,40300.0
2010-02-25 11:25:00,22.66,22.67,22.65,22.67,27000.0,17.5903,17.5981,17.5825,17.5981,27000.0
2010-02-25 11:30:00,22.67,22.67,22.62,22.64,51200.0,17.5981,17.5981,17.5593,17.5748,51200.0
2010-02-25 11:35:00,22.64,22.64,22.63,22.64,12400.0,17.5748,17.5748,17.567,17.5748,12400.0
2010-02-25 11:40:00,22.63,22.64,22.63,22.63,8800.0,17.567,17.5748,17.567,17.567,8800.0
2010-02-25 11:45:00,22.63,22.64,22.63,22.63,8400.0,17.567,17.5748,17.567,17.567,8400.0
2010-02-25 11:50:00,22.64,22.64,22.58,22.58,41800.0,17.5748,17.5748,17.5282,17.5282,41800.0
2010-02-25 11:55:00,22.58,22.6,22.58,22.59,23600.0,17.5282,17.5437,17.5282,17.536,23600.0
2010-02-25 12:00:00,22.58,22.59,22.57,22.57,35900.0,17.5282,17.536,17.5204,17.5204,35900.0
2010-02-25 12:05:00,22.58,22.58,22.57,22.58,36800.0,17.5282,17.5282,17.5204,17.5282,36800.0
2010-02-25 12:10:00,22.57,22.58,22.57,22.58,6600.0,17.5204,17.5282,17.5204,17.5282,6600.0
2010-02-25 12:15:00,22.58,22.58,22.57,22.57,12400.0,17.5282,17.5282,17.5204,17.5204,12400.0
2010-02-25 12:20:00,22.57,22.58,22.52,22.52,53600.0,17.5204,17.5282,17.4816,17.4816,53600.0
2010-02-25 12:25:00,22.53,22.53,22.52,22.52,16100.0,17.4894,17.4894,17.4816,17.4816,16100.0
2010-02-25 12:30:00,22.53,22.53,22.52,22.53,7700.0,17.4894,17.4894,17.4816,17.4894,7700.0
2010-02-25 12:35:00,22.53,22.53,22.52,22.52,11400.0,17.4894,17.4894,17.4816,17.4816,11400.0
2010-02-25 12:40:00,22.52,22.55,22.52,22.53,56400.0,17.4816,17.5049,17.4816,17.4894,56400.0
2010-02-25 12:45:00,22.53,22.54,22.52,22.53,53000.0,17.4894,17.4972,17.4816,17.4894,53000.0
2010-02-25 12:50:00,22.53,22.53,22.52,22.53,12200.0,17.4894,17.4894,17.4816,17.4894,12200.0
2010-02-25 12:55:00,22.53,22.54,22.52,22.53,25500.0,17.4894,17.4972,17.4816,17.4894,25500.0
2010-02-25 13:00:00,22.52,22.53,22.52,22.52,9100.0,17.4816,17.4894,17.4816,17.4816,9100.0
2010-02-25 13:05:00,22.53,22.53,22.52,22.53,19800.0,17.4894,17.4894,17.4816,17.4894,19800.0
2010-02-25 13:10:00,22.52,22.53,22.52,22.52,7100.0,17.4816,17.4894,17.4816,17.4816,7100.0
2010-02-25 13:15:00,22.52,22.53,22.52,22.53,10100.0,17.4816,17.4894,17.4816,17.4894,10100.0
2010-02-25 13:20:00,22.52,22.53,22.52,22.52,18100.0,17.4816,17.4894,17.4816,17.4816,18100.0
2010-02-25 13:25:00,22.53,22.53,22.52,22.52,10600.0,17.4894,17.4894,17.4816,17.4816,10600.0
2010-02-25 13:30:00,22.53,22.53,22.52,22.53,12400.0,17.4894,17.4894,17.4816,17.4894,12400.0
2010-02-25 13:35:00,22.52,22.53,22.52,22.52,14200.0,17.4816,17.4894,17.4816,17.4816,14200.0
2010-02-25 13:40:00,22.53,22.53,22.52,22.52,16800.0,17.4894,17.4894,17.4816,17.4816,16800.0
2010-02-25 13:45:00,22.53,22.56,22.52,22.54,77300.0,17.4894,17.5127,17.4816,17.4972,77300.0
2010-02-25 13:50:00,22.54,22.57,22.54,22.57,39400.0,17.4972,17.5204,17.4972,17.5204,39400.0
2010-02-25 13:55:00,22.57,22.6,22.57,22.6,66400.0,17.5204,17.5437,17.5204,17.5437,66400.0
2010-02-25 14:00:00,22.6,22.64,22.59,22.63,94100.0,17.5437,17.5748,17.536,17.567,94100.0
2010-02-25 14:05:00,22.63,22.66,22.63,22.65,31100.0,17.567,17.5903,17.567,17.5825,31100.0
2010-02-25 14:10:00,22.65,22.66,22.65,22.65,20200.0,17.5825,17.5903,17.5825,17.5825,20200.0
2010-02-25 14:15:00,22.65,22.66,22.65,22.66,11800.0,17.5825,17.5903,17.5825,17.5903,11800.0
2010-02-25 14:20:00,22.65,22.66,22.62,22.62,97000.0,17.5825,17.5903,17.5593,17.5593,97000.0
2010-02-25 14:25:00,22.62,22.63,22.59,22.59,42900.0,17.5593,17.567,17.536,17.536,42900.0
2010-02-25 14:30:00,22.59,22.61,22.59,22.59,52500.0,17.536,17.5515,17.536,17.536,52500.0
2010-02-25 14:35:00,22.59,22.6,22.59,22.59,19900.0,17.536,17.5437,17.536,17.536,19900.0
2010-02-25 14:40:00,22.59,22.6,22.59,22.6,45400.0,17.536,17.5437,17.536,17.5437,45400.0
2010-02-25 14:45:00,22.6,22.63,22.59,22.62,79000.0,17.5437,17.567,17.536,17.5593,79000.0
2010-02-25 14:50:00,22.62,22.66,22.62,22.66,662800.0,17.5593,17.5903,17.5593,17.5903,662800.0
2010-02-25 14:55:00,22.66,22.66,22.63,22.65,95400.0,17.5903,17.5903,17.567,17.5825,95400.0
2010-02-25 15:00:00,22.66,22.69,22.66,22.68,101700.0,17.5903,17.6136,17.5903,17.6058,101700.0
2010-02-25 15:05:00,22.68,22.75,22.68,22.73,44600.0,17.6058,17.6602,17.6058,17.6446,44600.0
2010-02-25 15:10:00,22.74,22.74,22.7,22.72,43400.0,17.6524,17.6524,17.6214,17.6369,43400.0
2010-02-25 15:15:00,22.71,22.73,22.7,22.7,52600.0,17.6291,17.6446,17.6214,17.6214,52600.0
2010-02-25 15:20:00,22.7,22.72,22.69,22.71,39900.0,17.6214,17.6369,17.6136,17.6291,39900.0
2010-02-25 15:25:00,22.71,22.73,22.71,22.71,66900.0,17.6291,17.6446,17.6291,17.6291,66900.0
2010-02-25 15:30:00,22.72,22.73,22.71,22.72,114500.0,17.6369,17.6446,17.6291,17.6369,114500.0
2010-02-25 15:35:00,22.72,22.73,22.71,22.73,32500.0,17.6369,17.6446,17.6291,17.6446,32500.0
2010-02-25 15:40:00,22.73,22.83,22.73,22.76,299700.0,17.6446,17.7223,17.6446,17.6679,299700.0
2010-02-25 15:45:00,22.77,22.79,22.76,22.77,33000.0,17.6757,17.6912,17.6679,17.6757,33000.0
2010-02-25 15:50:00,22.77,22.78,22.75,22.77,87400.0,17.6757,17.6835,17.6602,17.6757,87400.0
2010-02-25 15:55:00,22.78,22.79,22.77,22.79,123200.0,17.6835,17.6912,17.6757,17.6912,123200.0
2010-02-26 09:30:00,22.78,22.78,22.52,22.57,1201700.0,17.6835,17.6835,17.4816,17.5204,1201700.0
2010-02-26 09:35:00,22.57,22.65,22.55,22.6,811200.0,17.5204,17.5825,17.5049,17.5437,811200.0
2010-02-26 09:40:00,22.6,22.62,22.55,22.58,99000.0,17.5437,17.5593,17.5049,17.5282,99000.0
2010-02-26 09:45:00,22.58,22.63,22.56,22.63,30600.0,17.5282,17.567,17.5127,17.567,30600.0
2010-02-26 09:50:00,22.64,22.69,22.64,22.69,19500.0,17.5748,17.6136,17.5748,17.6136,19500.0
2010-02-26 09:55:00,22.68,22.73,22.66,22.67,24700.0,17.6058,17.6446,17.5903,17.5981,24700.0
2010-02-26 10:00:00,22.67,22.68,22.6,22.63,82100.0,17.5981,17.6058,17.5437,17.567,82100.0
2010-02-26 10:05:00,22.63,22.63,22.58,22.63,29800.0,17.567,17.567,17.5282,17.567,29800.0
2010-02-26 10:10:00,22.62,22.7,22.62,22.7,37800.0,17.5593,17.6214,17.5593,17.6214,37800.0
2010-02-26 10:15:00,22.7,22.74,22.7,22.74,25000.0,17.6214,17.6524,17.6214,17.6524,25000.0
2010-02-26 10:20:00,22.73,22.74,22.73,22.74,27900.0,17.6446,17.6524,17.6446,17.6524,27900.0
2010-02-26 10:25:00,22.73,22.76,22.71,22.72,74600.0,17.6446,17.6679,17.6291,17.6369,74600.0
2010-02-26 10:30:00,22.73,22.75,22.68,22.68,46300.0,17.6446,17.6602,17.6058,17.6058,46300.0
2010-02-26 10:35:00,22.69,22.75,22.69,22.74,40000.0,17.6136,17.6602,17.6136,17.6524,40000.0
2010-02-26 10:40:00,22.75,22.75,22.72,22.72,34800.0,17.6602,17.6602,17.6369,17.6369,34800.0
2010-02-26 10:45:00,22.72,22.78,22.72,22.72,49200.0,17.6369,17.6835,17.6369,17.6369,49200.0
2010-02-26 10:50:00,22.72,22.73,22.7,22.7,10100.0,17.6369,17.6446,17.6214,17.6214,10100.0
2010-02-26 10:55:00,22.7,22.71,22.69,22.69,14100.0,17.6214,17.6291,17.6136,17.6136,14100.0
2010-02-26 11:00:00,22.69,22.71,22.68,22.7,19800.0,17.6136,17.6291,17.6058,17.6214,19800.0
2010-02-26 11:05:00,22.7,22.71,22.69,22.71,43800.0,17.6214,17.6291,17.6136,17.6291,43800.0
2010-02-26 11:10:00,22.71,22.71,22.69,22.69,58300.0,17.6291,17.6291,17.6136,17.6136,58300.0
2010-02-26 11:15:00,22.68,22.69,22.66,22.66,39400.0,17.6058,17.6136,17.5903,17.5903,39400.0
2010-02-26 11:20:00,22.66,22.67,22.64,22.65,15100.0,17.5903,17.5981,17.5748,17.5825,15100.0
2010-02-26 11:25:00,22.64,22.65,22.64,22.64,8100.0,17.5748,17.5825,17.5748,17.5748,8100.0
2010-02-26 11:30:00,22.64,22.66,22.63,22.66,18600.0,17.5748,17.5903,17.567,17.5903,18600.0
2010-02-26 11:35:00,22.66,22.67,22.64,22.66,31400.0,17.5903,17.5981,17.5748,17.5903,31400.0
2010-02-26 11:40:00,22.66,22.67,22.63,22.64,40100.0,17.5903,17.5981,17.567,17.5748,40100.0
2010-02-26 11:45:00,22.64,22.65,22.63,22.65,28700.0,17.5748,17.5825,17.567,17.5825,28700.0
2010-02-26 11:50:00,22.65,22.66,22.63,22.63,18800.0,17.5825,17.5903,17.567,17.567,18800.0
2010-02-26 11:55:00,22.64,22.65,22.63,22.63,19300.0,17.5748,17.5825,17.567,17.567,19300.0
2010-02-26 12:00:00,22.62,22.63,22.58,22.59,49300.0,17.5593,17.567,17.5282,17.536,49300.0
2010-02-26 12:05:00,22.6,22.6,22.59,22.6,42800.0,17.5437,17.5437,17.536,17.5437,42800.0
2010-02-26 12:10:00,22.6,22.6,22.58,22.6,36200.0,17.5437,17.5437,17.5282,17.5437,36200.0
2010-02-26 12:15:00,22.6,22.6,22.58,22.58,20400.0,17.5437,17.5437,17.5282,17.5282,20400.0
2010-02-26 12:20:00,22.58,22.59,22.56,22.56,28300.0,17.5282,17.536,17.5127,17.5127,28300.0
2010-02-26 12:25:00,22.56,22.56,22.55,22.55,12600.0,17.5127,17.5127,17.5049,17.5049,12600.0
2010-02-26 12:30:00,22.55,22.57,22.55,22.57,35900.0,17.5049,17.5204,17.5049,17.5204,35900.0
2010-02-26 12:35:00,22.56,22.56,22.53,22.56,23900.0,17.5127,17.5127,17.4894,17.5127,23900.0
2010-02-26 12:40:00,22.56,22.57,22.54,22.55,22900.0,17.5127,17.5204,17.4972,17.5049,22900.0
2010-02-26 12:45:00,22.55,22.56,22.53,22.53,26600.0,17.5049,17.5127,17.4894,17.4894,26600.0
2010-02-26 12:50:00,22.53,22.53,22.5,22.52,17600.0,17.4894,17.4894,17.4661,17.4816,17600.0
2010-02-26 12:55:00,22.52,22.55,22.52,22.55,15000.0,17.4816,17.5049,17.4816,17.5049,15000.0
2010-02-26 13:00:00,22.55,22.56,22.54,22.56,6700.0,17.5049,17.5127,17.4972,17.5127,6700.0
2010-02-26 13:05:00,22.56,22.56,22.55,22.55,2300.0,17.5127,17.5127,17.5049,17.5049,2300.0
2010-02-26 13:10:00,22.56,22.57,22.56,22.57,17300.0,17.5127,17.5204,17.5127,17.5204,17300.0
2010-02-26 13:15:00,22.57,22.57,22.56,22.57,26700.0,17.5204,17.5204,17.5127,17.5204,26700.0
2010-02-26 13:20:00,22.57,22.57,22.54,22.55,31300.0,17.5204,17.5204,17.4972,17.5049,31300.0
2010-02-26 13:25:00,22.55,22.56,22.53,22.56,56700.0,17.5049,17.5127,17.4894,17.5127,56700.0
2010-02-26 13:30:00,22.56,22.57,22.55,22.57,20200.0,17.5127,17.5204,17.5049,17.5204,20200.0
2010-02-26 13:35:00,22.56,22.57,22.56,22.57,5900.0,17.5127,17.5204,17.5127,17.5204,5900.0
2010-02-26 13:40:00,22.57,22.57,22.56,22.57,4400.0,17.5204,17.5204,17.5127,17.5204,4400.0
2010-02-26 13:45:00,22.57,22.59,22.57,22.59,17700.0,17.5204,17.536,17.5204,17.536,17700.0
2010-02-26 13:50:00,22.59,22.6,22.58,22.59,26200.0,17.536,17.5437,17.5282,17.536,26200.0
2010-02-26 13:55:00,22.59,22.61,22.59,22.6,42500.0,17.536,17.5515,17.536,17.5437,42500.0
2010-02-26 14:00:00,22.6,22.62,22.6,22.61,21200.0,17.5437,17.5593,17.5437,17.5515,21200.0
2010-02-26 14:05:00,22.6,22.6,22.59,22.6,45200.0,17.5437,17.5437,17.536,17.5437,45200.0
2010-02-26 14:10:00,22.6,22.6,22.59,22.6,3900.0,17.5437,17.5437,17.536,17.5437,3900.0
2010-02-26 14:15:00,22.6,22.61,22.6,22.61,9100.0,17.5437,17.5515,17.5437,17.5515,9100.0
2010-02-26 14:20:00,22.61,22.61,22.59,22.6,14500.0,17.5515,17.5515,17.536,17.5437,14500.0
2010-02-26 14:25:00,22.6,22.6,22.57,22.58,31400.0,17.5437,17.5437,17.5204,17.5282,31400.0
2010-02-26 14:30:00,22.58,22.58,22.56,22.56,27700.0,17.5282,17.5282,17.5127,17.5127,27700.0
2010-02-26 14:35:00,22.56,22.57,22.55,22.55,12900.0,17.5127,17.5204,17.5049,17.5049,12900.0
2010-02-26 14:40:00,22.56,22.56,22.55,22.56,17900.0,17.5127,17.5127,17.5049,17.5127,17900.0
2010-02-26 14:45:00,22.56,22.57,22.55,22.57,14300.0,17.5127,17.5204,17.5049,17.5204,14300.0
2010-02-26 14:50:00,22.57,22.57,22.54,22.54,31100.0,17.5204,17.5204,17.4972,17.4972,31100.0
2010-02-26 14:55:00,22.54,22.57,22.54,22.55,50300.0,17.4972,17.5204,17.4972,17.5049,50300.0
2010-02-26 15:00:00,22.55,22.55,22.54,22.54,39700.0,17.5049,17.5049,17.4972,17.4972,39700.0
2010-02-26 15:05:00,22.54,22.55,22.54,22.55,189200.0,17.4972,17.5049,17.4972,17.5049,189200.0
2010-02-26 15:10:00,22.54,22.57,22.54,22.57,25400.0,17.4972,17.5204,17.4972,17.5204,25400.0
2010-02-26 15:15:00,22.57,22.59,22.57,22.58,18500.0,17.5204,17.536,17.5204,17.5282,18500.0
2010-02-26 15:20:00,22.57,22.58,22.57,22.58,13300.0,17.5204,17.5282,17.5204,17.5282,13300.0
2010-02-26 15:25:00,22.57,22.58,22.57,22.58,14300.0,17.5204,17.5282,17.5204,17.5282,14300.0
2010-02-26 15:30:00,22.58,22.59,22.57,22.59,59600.0,17.5282,17.536,17.5204,17.536,59600.0
2010-02-26 15:35:00,22.59,22.6,22.58,22.6,23800.0,17.536,17.5437,17.5282,17.5437,23800.0
2010-02-26 15:40:00,22.59,22.6,22.59,22.6,23000.0,17.536,17.5437,17.536,17.5437,23000.0
2010-02-26 15:45:00,22.6,22.6,22.56,22.56,118300.0,17.5437,17.5437,17.5127,17.5127,118300.0
2010-02-26 15:50:00,22.56,22.57,22.56,22.57,80500.0,17.5127,17.5204,17.5127,17.5204,80500.0
2010-02-26 15:55:00,22.56,22.57,22.53,22.53,215800.0,17.5127,17.5204,17.4894,17.4894,215800.0
2010-03-01 09:30:00,22.56,22.65,22.54,22.6,39200.0,17.5127,17.5825,17.4972,17.5437,39200.0
2010-03-01 09:35:00,22.6,22.63,22.56,22.56,75000.0,17.5437,17.567,17.5127,17.5127,75000.0
2010-03-01 09:40:00,22.56,22.59,22.56,22.58,48700.0,17.5127,17.536,17.5127,17.5282,48700.0
2010-03-01 09:45:00,22.58,22.59,22.57,22.59,71700.0,17.5282,17.536,17.5204,17.536,71700.0
2010-03-01 09:50:00,22.58,22.75,22.58,22.75,26400.0,17.5282,17.6602,17.5282,17.6602,26400.0
2010-03-01 09:55:00,22.75,22.77,22.75,22.76,22600.0,17.6602,17.6757,17.6602,17.6679,22600.0
2010-03-01 10:00:00,22.76,22.82,22.73,22.81,71000.0,17.6679,17.7145,17.6446,17.7068,71000.0
2010-03-01 10:05:00,22.82,22.89,22.81,22.89,31500.0,17.7145,17.7689,17.7068,17.7689,31500.0
2010-03-01 10:10:00,22.89,22.93,22.87,22.87,28100.0,17.7689,17.7999,17.7533,17.7533,28100.0
2010-03-01 10:15:00,22.87,22.92,22.87,22.91,30700.0,17.7533,17.7921,17.7533,17.7844,30700.0
2010-03-01 10:20:00,22.91,22.91,22.88,22.88,25300.0,17.7844,17.7844,17.7611,17.7611,25300.0
2010-03-01 10:25:00,22.89,22.91,22.88,22.91,14600.0,17.7689,17.7844,17.7611,17.7844,14600.0
2010-03-01 10:30:00,22.91,22.96,22.91,22.96,71900.0,17.7844,17.8232,17.7844,17.8232,71900.0
2010-03-01 10:35:00,22.95,22.98,22.95,22.97,58100.0,17.8154,17.8387,17.8154,17.831,58100.0
2010-03-01 10:40:00,22.97,22.99,22.97,22.97,39600.0,17.831,17.8465,17.831,17.831,39600.0
2010-03-01 10:45:00,22.97,22.98,22.97,22.97,8700.0,17.831,17.8387,17.831,17.831,8700.0
2010-03-01 10:50:00,22.98,22.99,22.97,22.99,19500.0,17.8387,17.8465,17.831,17.8465,19500.0
2010-03-01 10:55:00,22.99,23.0,22.98,23.0,20100.0,17.8465,17.8542,17.8387,17.8542,20100.0
2010-03-01 11:00:00,22.99,23.0,22.98,22.99,7600.0,17.8465,17.8542,17.8387,17.8465,7600.0
2010-03-01 11:05:00,22.99,23.0,22.98,23.0,68100.0,17.8465,17.8542,17.8387,17.8542,68100.0
2010-03-01 11:10:00,23.0,23.0,22.94,22.94,46800.0,17.8542,17.8542,17.8077,17.8077,46800.0
2010-03-01 11:15:00,22.94,22.99,22.94,22.99,18600.0,17.8077,17.8465,17.8077,17.8465,18600.0
2010-03-01 11:20:00,22.99,23.0,22.98,23.0,17400.0,17.8465,17.8542,17.8387,17.8542,17400.0
2010-03-01 11:25:00,23.0,23.0,22.99,22.99,6800.0,17.8542,17.8542,17.8465,17.8465,6800.0
2010-03-01 11:30:00,23.0,23.0,22.98,22.99,21400.0,17.8542,17.8542,17.8387,17.8465,21400.0
2010-03-01 11:35:00,22.99,22.99,22.98,22.99,7100.0,17.8465,17.8465,17.8387,17.8465,7100.0
2010-03-01 11:40:00,22.99,22.99,22.98,22.99,4800.0,17.8465,17.8465,17.8387,17.8465,4800.0
2010-03-01 11:45:00,22.99,22.99,22.98,22.98,5200.0,17.8465,17.8465,17.8387,17.8387,5200.0
2010-03-01 11:50:00,22.98,22.99,22.97,22.98,25900.0,17.8387,17.8465,17.831,17.8387,25900.0
2010-03-01 11:55:00,22.97,22.98,22.96,22.96,10800.0,17.831,17.8387,17.8232,17.8232,10800.0
2010-03-01 12:00:00,22.97,22.99,22.97,22.98,13400.0,17.831,17.8465,17.831,17.8387,13400.0
2010-03-01 12:05:00,22.99,23.04,22.99,23.04,32600.0,17.8465,17.8853,17.8465,17.8853,32600.0
2010-03-01 12:10:00,23.04,23.04,22.99,22.99,17900.0,17.8853,17.8853,17.8465,17.8465,17900.0
2010-03-01 12:15:00,22.98,22.99,22.98,22.98,13200.0,17.8387,17.8465,17.8387,17.8387,13200.0
2010-03-01 12:20:00,22.99,22.99,22.96,22.96,14200.0,17.8465,17.8465,17.8232,17.8232,14200.0
2010-03-01 12:25:00,22.97,22.98,22.97,22.97,7900.0,17.831,17.8387,17.831,17.831,7900.0
2010-03-01 12:30:00,22.98,22.98,22.97,22.98,5600.0,17.8387,17.8387,17.831,17.8387,5600.0
2010-03-01 12:35:00,22.98,22.98,22.97,22.98,11300.0,17.8387,17.8387,17.831,17.8387,11300.0
2010-03-01 12:40:00,22.98,22.98,22.97,22.97,4500.0,17.8387,17.8387,17.831,17.831,4500.0
2010-03-01 12:45:00,22.98,22.98,22.96,22.96,14800.0,17.8387,17.8387,17.8232,17.8232,14800.0
2010-03-01 12:50:00,22.96,22.98,22.96,22.97,15100.0,17.8232,17.8387,17.8232,17.831,15100.0
2010-03-01 12:55:00,22.97,22.98,22.96,22.97,9300.0,17.831,17.8387,17.8232,17.831,9300.0
2010-03-01 13:00:00,22.97,22.97,22.96,22.97,4000.0,17.831,17.831,17.8232,17.831,4000.0
2010-03-01 13:05:00,22.97,22.97,22.96,22.96,9200.0,17.831,17.831,17.8232,17.8232,9200.0
2010-03-01 13:10:00,22.96,22.98,22.96,22.98,11700.0,17.8232,17.8387,17.8232,17.8387,11700.0
2010-03-01 13:15:00,22.98,22.98,22.97,22.98,4100.0,17.8387,17.8387,17.831,17.8387,4100.0
2010-03-01 13:20:00,22.98,22.98,22.97,22.98,4300.0,17.8387,17.8387,17.831,17.8387,4300.0
2010-03-01 13:25:00,22.98,22.98,22.97,22.98,7500.0,17.8387,17.8387,17.831,17.8387,7500.0
2010-03-01 13:30:00,22.98,22.99,22.97,22.99,9300.0,17.8387,17.8465,17.831,17.8465,9300.0
2010-03-01 13:35:00,22.99,22.99,22.98,22.99,6200.0,17.8465,17.8465,17.8387,17.8465,6200.0
2010-03-01 13:40:00,22.99,23.0,22.98,22.99,11100.0,17.8465,17.8542,17.8387,17.8465,11100.0
2010-03-01 13:45:00,22.99,23.01,22.99,23.01,5700.0,17.8465,17.862,17.8465,17.862,5700.0
2010-03-01 13:50:00,23.01,23.02,23.0,23.02,20500.0,17.862,17.8698,17.8542,17.8698,20500.0
2010-03-01 13:55:00,23.02,23.03,23.01,23.03,14800.0,17.8698,17.8775,17.862,17.8775,14800.0
2010-03-01 14:00:00,23.03,23.03,23.02,23.03,5400.0,17.8775,17.8775,17.8698,17.8775,5400.0
2010-03-01 14:05:00,23.03,23.04,23.03,23.03,26400.0,17.8775,17.8853,17.8775,17.8775,26400.0
2010-03-01 14:10:00,23.03,23.04,23.03,23.04,10000.0,17.8775,17.8853,17.8775,17.8853,10000.0
2010-03-01 14:15:00,23.03,23.04,23.02,23.03,26300.0,17.8775,17.8853,17.8698,17.8775,26300.0
2010-03-01 14:20:00,23.02,23.03,23.02,23.02,5200.0,17.8698,17.8775,17.8698,17.8698,5200.0
2010-03-01 14:25:00,23.02,23.03,23.02,23.02,9200.0,17.8698,17.8775,17.8698,17.8698,9200.0
2010-03-01 14:30:00,23.02,23.03,23.02,23.02,6700.0,17.8698,17.8775,17.8698,17.8698,6700.0
2010-03-01 14:35:00,23.02,23.03,23.02,23.03,7900.0,17.8698,17.8775,17.8698,17.8775,7900.0
2010-03-01 14:40:00,23.03,23.03,23.02,23.02,9000.0,17.8775,17.8775,17.8698,17.8698,9000.0
2010-03-01 14:45:00,23.03,23.03,23.02,23.02,9800.0,17.8775,17.8775,17.8698,17.8698,9800.0
2010-03-01 14:50:00,23.03,23.03,23.02,23.03,8300.0,17.8775,17.8775,17.8698,17.8775,8300.0
2010-03-01 14:55:00,23.03,23.03,23.02,23.03,12500.0,17.8775,17.8775,17.8698,17.8775,12500.0
2010-03-01 15:00:00,23.03,23.04,23.02,23.03,39400.0,17.8775,17.8853,17.8698,17.8775,39400.0
2010-03-01 15:05:00,23.04,23.04,23.03,23.03,22200.0,17.8853,17.8853,17.8775,17.8775,22200.0
2010-03-01 15:10:00,23.03,23.04,23.03,23.03,13300.0,17.8775,17.8853,17.8775,17.8775,13300.0
2010-03-01 15:15:00,23.04,23.04,23.03,23.03,17800.0,17.8853,17.8853,17.8775,17.8775,17800.0
2010-03-01 15:20:00,23.04,23.04,23.03,23.03,16400.0,17.8853,17.8853,17.8775,17.8775,16400.0
2010-03-01 15:25:00,23.04,23.05,23.03,23.04,38400.0,17.8853,17.8931,17.8775,17.8853,38400.0
2010-03-01 15:30:00,23.05,23.05,23.02,23.02,51500.0,17.8931,17.8931,17.8698,17.8698,51500.0
2010-03-01 15:35:00,23.02,23.03,23.02,23.02,17500.0,17.8698,17.8775,17.8698,17.8698,17500.0
2010-03-01 15:40:00,23.02,23.03,23.01,23.01,25800.0,17.8698,17.8775,17.862,17.862,25800.0
2010-03-01 15:45:00,23.02,23.02,23.01,23.02,34000.0,17.8698,17.8698,17.862,17.8698,34000.0
2010-03-01 15:50:00,23.02,23.05,23.01,23.05,51300.0,17.8698,17.8931,17.862,17.8931,51300.0
2010-03-01 15:55:00,23.04,23.06,23.04,23.06,88300.0,17.8853,17.9008,17.8853,17.9008,88300.0
2010-03-02 09:30:00,23.0,23.2,22.94,23.17,54300.0,17.8542,18.0095,17.8077,17.9862,54300.0
2010-03-02 09:35:00,23.19,23.19,23.05,23.08,18900.0,18.0017,18.0017,17.8931,17.9163,18900.0
2010-03-02 09:40:00,23.08,23.09,23.05,23.08,28100.0,17.9163,17.9241,17.8931,17.9163,28100.0
2010-03-02 09:45:00,23.07,23.1,23.03,23.03,29200.0,17.9086,17.9319,17.8775,17.8775,29200.0
2010-03-02 09:50:00,23.03,23.05,23.01,23.05,22400.0,17.8775,17.8931,17.862,17.8931,22400.0
2010-03-02 09:55:00,23.05,23.11,23.05,23.06,23400.0,17.8931,17.9396,17.8931,17.9008,23400.0
2010-03-02 10:00:00,23.06,23.09,23.05,23.06,20400.0,17.9008,17.9241,17.8931,17.9008,20400.0
2010-03-02 10:05:00,23.06,23.06,23.03,23.06,17400.0,17.9008,17.9008,17.8775,17.9008,17400.0
2010-03-02 10:10:00,23.06,23.07,23.03,23.03,23800.0,17.9008,17.9086,17.8775,17.8775,23800.0
2010-03-02 10:15:00,23.04,23.06,23.01,23.02,34900.0,17.8853,17.9008,17.862,17.8698,34900.0
2010-03-02 10:20:00,23.02,23.03,23.0,23.0,45200.0,17.8698,17.8775,17.8542,17.8542,45200.0
2010-03-02 10:25:00,23.0,23.0,22.97,22.97,23100.0,17.8542,17.8542,17.831,17.831,23100.0
2010-03-02 10:30:00,22.97,23.02,22.93,23.02,43300.0,17.831,17.8698,17.7999,17.8698,43300.0
2010-03-02 10:35:00,23.02,23.07,23.01,23.05,22400.0,17.8698,17.9086,17.862,17.8931,22400.0
2010-03-02 10:40:00,23.05,23.06,23.03,23.04,17500.0,17.8931,17.9008,17.8775,17.8853,17500.0
2010-03-02 10:45:00,23.05,23.05,22.99,23.0,21300.0,17.8931,17.8931,17.8465,17.8542,21300.0
2010-03-02 10:50:00,23.01,23.01,22.97,22.97,13400.0,17.862,17.862,17.831,17.831,13400.0
2010-03-02 10:55:00,22.98,23.01,22.98,22.98,23000.0,17.8387,17.862,17.8387,17.8387,23000.0
2010-03-02 11:00:00,22.99,23.0,22.98,22.99,14100.0,17.8465,17.8542,17.8387,17.8465,14100.0
2010-03-02 11:05:00,22.99,23.0,22.97,22.98,20300.0,17.8465,17.8542,17.831,17.8387,20300.0
2010-03-02 11:10:00,22.97,23.0,22.97,22.98,30200.0,17.831,17.8542,17.831,17.8387,30200.0
2010-03-02 11:15:00,22.98,22.99,22.97,22.99,14100.0,17.8387,17.8465,17.831,17.8465,14100.0
2010-03-02 11:20:00,22.99,23.0,22.97,22.99,16300.0,17.8465,17.8542,17.831,17.8465,16300.0
2010-03-02 11:25:00,22.99,23.05,22.99,23.03,21900.0,17.8465,17.8931,17.8465,17.8775,21900.0
2010-03-02 11:30:00,23.03,23.03,22.99,23.01,23100.0,17.8775,17.8775,17.8465,17.862,23100.0
2010-03-02 11:35:00,23.0,23.03,23.0,23.02,15800.0,17.8542,17.8775,17.8542,17.8698,15800.0
2010-03-02 11:40:00,23.02,23.04,23.02,23.04,12800.0,17.8698,17.8853,17.8698,17.8853,12800.0
2010-03-02 11:45:00,23.05,23.05,23.03,23.03,16000.0,17.8931,17.8931,17.8775,17.8775,16000.0
2010-03-02 11:50:00,23.03,23.04,23.03,23.03,5500.0,17.8775,17.8853,17.8775,17.8775,5500.0
2010-03-02 11:55:00,23.03,23.04,23.01,23.01,14300.0,17.8775,17.8853,17.862,17.862,14300.0
2010-03-02 12:00:00,23.01,23.02,22.99,23.02,21400.0,17.862,17.8698,17.8465,17.8698,21400.0
2010-03-02 12:05:00,23.02,23.02,22.99,23.0,15900.0,17.8698,17.8698,17.8465,17.8542,15900.0
2010-03-02 12:10:00,23.0,23.01,22.99,22.99,8300.0,17.8542,17.862,17.8465,17.8465,8300.0
2010-03-02 12:15:00,23.0,23.0,22.98,23.0,12300.0,17.8542,17.8542,17.8387,17.8542,12300.0
2010-03-02 12:20:00,22.99,23.01,22.98,22.98,25000.0,17.8465,17.862,17.8387,17.8387,25000.0
2010-03-02 12:25:00,22.98,23.0,22.98,23.0,10400.0,17.8387,17.8542,17.8387,17.8542,10400.0
2010-03-02 12:30:00,23.0,23.01,22.99,23.0,10100.0,17.8542,17.862,17.8465,17.8542,10100.0
2010-03-02 12:35:00,23.0,23.03,23.0,23.02,9300.0,17.8542,17.8775,17.8542,17.8698,9300.0
2010-03-02 12:40:00,23.02,23.03,23.01,23.02,18400.0,17.8698,17.8775,17.862,17.8698,18400.0
2010-03-02 12:45:00,23.02,23.03,23.01,23.03,6200.0,17.8698,17.8775,17.862,17.8775,6200.0
2010-03-02 12:50:00,23.02,23.03,23.01,23.01,12800.0,17.8698,17.8775,17.862,17.862,12800.0
2010-03-02 12:55:00,23.01,23.03,23.01,23.01,18300.0,17.862,17.8775,17.862,17.862,18300.0
2010-03-02 13:00:00,23.01,23.02,23.0,23.01,13700.0,17.862,17.8698,17.8542,17.862,13700.0
2010-03-02 13:05:00,23.02,23.04,23.01,23.04,14700.0,17.8698,17.8853,17.862,17.8853,14700.0
2010-03-02 13:10:00,23.03,23.04,23.03,23.04,13600.0,17.8775,17.8853,17.8775,17.8853,13600.0
2010-03-02 13:15:00,23.04,23.04,23.03,23.04,3600.0,17.8853,17.8853,17.8775,17.8853,3600.0
2010-03-02 13:20:00,23.04,23.05,23.03,23.04,16600.0,17.8853,17.8931,17.8775,17.8853,16600.0
2010-03-02 13:25:00,23.04,23.07,23.04,23.06,17800.0,17.8853,17.9086,17.8853,17.9008,17800.0
2010-03-02 13:30:00,23.07,23.07,23.04,23.05,21400.0,17.9086,17.9086,17.8853,17.8931,21400.0
2010-03-02 13:35:00,23.05,23.06,23.05,23.05,4500.0,17.8931,17.9008,17.8931,17.8931,4500.0
2010-03-02 13:40:00,23.05,23.07,23.05,23.06,7700.0,17.8931,17.9086,17.8931,17.9008,7700.0
2010-03-02 13:45:00,23.07,23.09,23.06,23.09,18500.0,17.9086,17.9241,17.9008,17.9241,18500.0
2010-03-02 13:50:00,23.08,23.1,23.08,23.09,7800.0,17.9163,17.9319,17.9163,17.9241,7800.0
2010-03-02 13:55:00,23.09,23.14,23.09,23.13,15200.0,17.9241,17.9629,17.9241,17.9552,15200.0
2010-03-02 14:00:00,23.13,23.14,23.11,23.11,44800.0,17.9552,17.9629,17.9396,17.9396,44800.0
2010-03-02 14:05:00,23.11,23.12,23.08,23.08,16000.0,17.9396,17.9474,17.9163,17.9163,16000.0
2010-03-02 14:10:00,23.08,23.09,23.07,23.07,6600.0,17.9163,17.9241,17.9086,17.9086,6600.0
2010-03-02 14:15:00,23.07,23.09,23.07,23.09,10500.0,17.9086,17.9241,17.9086,17.9241,10500.0
2010-03-02 14:20:00,23.09,23.09,23.08,23.08,4300.0,17.9241,17.9241,17.9163,17.9163,4300.0
2010-03-02 14:25:00,23.08,23.09,23.07,23.07,21400.0,17.9163,17.9241,17.9086,17.9086,21400.0
2010-03-02 14:30:00,23.07,23.07,23.03,23.04,30300.0,17.9086,17.9086,17.8775,17.8853,30300.0
2010-03-02 14:35:00,23.04,23.05,23.02,23.05,29100.0,17.8853,17.8931,17.8698,17.8931,29100.0
2010-03-02 14:40:00,23.05,23.06,23.0,23.02,23000.0,17.8931,17.9008,17.8542,17.8698,23000.0
2010-03-02 14:45:00,23.03,23.03,23.02,23.02,6100.0,17.8775,17.8775,17.8698,17.8698,6100.0
2010-03-02 14:50:00,23.02,23.02,23.0,23.01,13800.0,17.8698,17.8698,17.8542,17.862,13800.0
2010-03-02 14:55:00,23.0,23.02,22.99,23.01,13800.0,17.8542,17.8698,17.8465,17.862,13800.0
2010-03-02 15:00:00,23.02,23.03,23.01,23.02,9700.0,17.8698,17.8775,17.862,17.8698,9700.0
2010-03-02 15:05:00,23.03,23.03,23.01,23.03,9500.0,17.8775,17.8775,17.862,17.8775,9500.0
2010-03-02 15:10:00,23.02,23.04,23.01,23.04,17100.0,17.8698,17.8853,17.862,17.8853,17100.0
2010-03-02 15:15:00,23.04,23.04,22.99,22.99,13300.0,17.8853,17.8853,17.8465,17.8465,13300.0
2010-03-02 15:20:00,23.0,23.0,22.98,22.98,10500.0,17.8542,17.8542,17.8387,17.8387,10500.0
2010-03-02 15:25:00,22.98,22.99,22.95,22.95,49500.0,17.8387,17.8465,17.8154,17.8154,49500.0
2010-03-02 15:30:00,22.96,23.0,22.95,23.0,65800.0,17.8232,17.8542,17.8154,17.8542,65800.0
2010-03-02 15:35:00,23.0,23.0,22.99,22.99,25100.0,17.8542,17.8542,17.8465,17.8465,25100.0
2010-03-02 15:40:00,23.0,23.0,22.96,22.96,33300.0,17.8542,17.8542,17.8232,17.8232,33300.0
2010-03-02 15:45:00,22.96,22.98,22.96,22.98,28100.0,17.8232,17.8387,17.8232,17.8387,28100.0
2010-03-02 15:50:00,22.97,22.98,22.97,22.98,40800.0,17.831,17.8387,17.831,17.8387,40800.0
2010-03-02 15:55:00,22.98,23.0,22.97,23.0,107200.0,17.8387,17.8542,17.831,17.8542,107200.0
2010-03-03 09:30:00,22.98,23.03,22.86,22.93,26400.0,17.8387,17.8775,17.7456,17.7999,26400.0
2010-03-03 09:35:00,22.94,22.99,22.94,22.99,18700.0,17.8077,17.8465,17.8077,17.8465,18700.0
2010-03-03 09:40:00,22.98,22.99,22.96,22.99,10700.0,17.8387,17.8465,17.8232,17.8465,10700.0
2010-03-03 09:45:00,22.99,23.04,22.99,23.03,13000.0,17.8465,17.8853,17.8465,17.8775,13000.0
2010-03-03 09:50:00,23.03,23.09,23.03,23.07,15800.0,17.8775,17.9241,17.8775,17.9086,15800.0
2010-03-03 09:55:00,23.07,23.1,23.07,23.1,18500.0,17.9086,17.9319,17.9086,17.9319,18500.0
2010-03-03 10:00:00,23.11,23.13,23.07,23.08,23700.0,17.9396,17.9552,17.9086,17.9163,23700.0
2010-03-03 10:05:00,23.08,23.08,23.07,23.08,5500.0,17.9163,17.9163,17.9086,17.9163,5500.0
2010-03-03 10:10:00,23.07,23.09,23.07,23.08,12100.0,17.9086,17.9241,17.9086,17.9163,12100.0
2010-03-03 10:15:00,23.08,23.09,23.07,23.08,7000.0,17.9163,17.9241,17.9086,17.9163,7000.0
2010-03-03 10:20:00,23.09,23.11,23.07,23.1,25000.0,17.9241,17.9396,17.9086,17.9319,25000.0
2010-03-03 10:25:00,23.1,23.18,23.1,23.16,31700.0,17.9319,17.994,17.9319,17.9784,31700.0
2010-03-03 10:30:00,23.16,23.17,23.13,23.17,24000.0,17.9784,17.9862,17.9552,17.9862,24000.0
2010-03-03 10:35:00,23.17,23.17,23.13,23.13,14800.0,17.9862,17.9862,17.9552,17.9552,14800.0
2010-03-03 10:40:00,23.13,23.14,23.08,23.08,8500.0,17.9552,17.9629,17.9163,17.9163,8500.0
2010-03-03 10:45:00,23.08,23.08,23.08,23.08,2700.0,17.9163,17.9163,17.9163,17.9163,2700.0
2010-03-03 10:50:00,23.08,23.12,23.08,23.11,7500.0,17.9163,17.9474,17.9163,17.9396,7500.0
2010-03-03 10:55:00,23.12,23.15,23.11,23.13,10500.0,17.9474,17.9707,17.9396,17.9552,10500.0
2010-03-03 11:00:00,23.13,23.14,23.1,23.11,56600.0,17.9552,17.9629,17.9319,17.9396,56600.0
2010-03-03 11:05:00,23.11,23.11,23.1,23.1,20100.0,17.9396,17.9396,17.9319,17.9319,20100.0
2010-03-03 11:10:00,23.09,23.09,23.08,23.09,5700.0,17.9241,17.9241,17.9163,17.9241,5700.0
2010-03-03 11:15:00,23.08,23.1,23.08,23.09,8300.0,17.9163,17.9319,17.9163,17.9241,8300.0
2010-03-03 11:20:00,23.09,23.1,23.08,23.08,6800.0,17.9241,17.9319,17.9163,17.9163,6800.0
2010-03-03 11:25:00,23.08,23.09,23.08,23.08,5400.0,17.9163,17.9241,17.9163,17.9163,5400.0
2010-03-03 11:30:00,23.08,23.1,23.08,23.08,11200.0,17.9163,17.9319,17.9163,17.9163,11200.0
2010-03-03 11:35:00,23.08,23.08,23.05,23.07,18600.0,17.9163,17.9163,17.8931,17.9086,18600.0
2010-03-03 11:40:00,23.06,23.08,23.06,23.06,11400.0,17.9008,17.9163,17.9008,17.9008,11400.0
2010-03-03 11:45:00,23.07,23.07,23.04,23.05,28800.0,17.9086,17.9086,17.8853,17.8931,28800.0
2010-03-03 11:50:00,23.05,23.05,23.02,23.03,12600.0,17.8931,17.8931,17.8698,17.8775,12600.0
2010-03-03 11:55:00,23.03,23.05,23.02,23.04,15700.0,17.8775,17.8931,17.8698,17.8853,15700.0
2010-03-03 12:00:00,23.05,23.05,23.03,23.03,16600.0,17.8931,17.8931,17.8775,17.8775,16600.0
2010-03-03 12:05:00,23.04,23.04,23.03,23.04,7800.0,17.8853,17.8853,17.8775,17.8853,7800.0
2010-03-03 12:10:00,23.04,23.05,23.03,23.04,7000.0,17.8853,17.8931,17.8775,17.8853,7000.0
2010-03-03 12:15:00,23.04,23.05,23.03,23.05,7600.0,17.8853,17.8931,17.8775,17.8931,7600.0
2010-03-03 12:20:00,23.04,23.05,23.04,23.05,9900.0,17.8853,17.8931,17.8853,17.8931,9900.0
2010-03-03 12:25:00,23.05,23.05,23.01,23.02,23500.0,17.8931,17.8931,17.862,17.8698,23500.0
2010-03-03 12:30:00,23.02,23.05,23.01,23.01,22200.0,17.8698,17.8931,17.862,17.862,22200.0
2010-03-03 12:35:00,23.01,23.02,23.01,23.01,4900.0,17.862,17.8698,17.862,17.862,4900.0
2010-03-03 12:40:00,23.01,23.03,23.01,23.02,24000.0,17.862,17.8775,17.862,17.8698,24000.0
2010-03-03 12:45:00,23.02,23.03,22.99,22.99,37500.0,17.8698,17.8775,17.8465,17.8465,37500.0
2010-03-03 12:50:00,22.99,23.01,22.98,23.01,22800.0,17.8465,17.862,17.8387,17.862,22800.0
2010-03-03 12:55:00,23.0,23.03,22.99,23.02,24300.0,17.8542,17.8775,17.8465,17.8698,24300.0
2010-03-03 13:00:00,23.02,23.05,23.01,23.03,31000.0,17.8698,17.8931,17.862,17.8775,31000.0
2010-03-03 13:05:00,23.03,23.05,23.03,23.03,24300.0,17.8775,17.8931,17.8775,17.8775,24300.0
2010-03-03 13:10:00,23.02,23.03,23.0,23.0,37900.0,17.8698,17.8775,17.8542,17.8542,37900.0
2010-03-03 13:15:00,23.0,23.02,23.0,23.01,23100.0,17.8542,17.8698,17.8542,17.862,23100.0
2010-03-03 13:20:00,23.0,23.01,22.99,22.99,16700.0,17.8542,17.862,17.8465,17.8465,16700.0
2010-03-03 13:25:00,22.99,23.0,22.97,22.97,19800.0,17.8465,17.8542,17.831,17.831,19800.0
2010-03-03 13:30:00,22.97,22.98,22.97,22.97,20700.0,17.831,17.8387,17.831,17.831,20700.0
2010-03-03 13:35:00,22.98,22.98,22.95,22.96,20600.0,17.8387,17.8387,17.8154,17.8232,20600.0
2010-03-03 13:40:00,22.95,22.97,22.95,22.97,21200.0,17.8154,17.831,17.8154,17.831,21200.0
2010-03-03 13:45:00,22.97,22.97,22.96,22.96,5600.0,17.831,17.831,17.8232,17.8232,5600.0
2010-03-03 13:50:00,22.96,22.97,22.96,22.96,7100.0,17.8232,17.831,17.8232,17.8232,7100.0
2010-03-03 13:55:00,22.96,22.97,22.96,22.97,14100.0,17.8232,17.831,17.8232,17.831,14100.0
2010-03-03 14:00:00,22.96,22.98,22.96,22.97,31800.0,17.8232,17.8387,17.8232,17.831,31800.0
2010-03-03 14:05:00,22.97,22.98,22.97,22.97,13300.0,17.831,17.8387,17.831,17.831,13300.0
2010-03-03 14:10:00,22.98,22.98,22.97,22.97,15000.0,17.8387,17.8387,17.831,17.831,15000.0
2010-03-03 14:15:00,22.98,22.99,22.97,22.99,19000.0,17.8387,17.8465,17.831,17.8465,19000.0
2010-03-03 14:20:00,22.99,22.99,22.97,22.99,25600.0,17.8465,17.8465,17.831,17.8465,25600.0
2010-03-03 14:25:00,22.99,22.99,22.94,22.95,27000.0,17.8465,17.8465,17.8077,17.8154,27000.0
2010-03-03 14:30:00,22.94,22.95,22.94,22.95,11700.0,17.8077,17.8154,17.8077,17.8154,11700.0
2010-03-03 14:35:00,22.95,22.95,22.91,22.91,27200.0,17.8154,17.8154,17.7844,17.7844,27200.0
2010-03-03 14:40:00,22.91,22.92,22.9,22.9,28800.0,17.7844,17.7921,17.7766,17.7766,28800.0
2010-03-03 14:45:00,22.9,22.9,22.88,22.9,21400.0,17.7766,17.7766,17.7611,17.7766,21400.0
2010-03-03 14:50:00,22.9,22.93,22.89,22.93,17100.0,17.7766,17.7999,17.7689,17.7999,17100.0
2010-03-03 14:55:00,22.93,22.93,22.92,22.92,8900.0,17.7999,17.7999,17.7921,17.7921,8900.0
2010-03-03 15:00:00,22.92,22.93,22.9,22.92,30200.0,17.7921,17.7999,17.7766,17.7921,30200.0
2010-03-03 15:05:00,22.92,22.93,22.92,22.92,12400.0,17.7921,17.7999,17.7921,17.7921,12400.0
2010-03-03 15:10:00,22.92,22.93,22.92,22.93,15800.0,17.7921,17.7999,17.7921,17.7999,15800.0
2010-03-03 15:15:00,22.93,22.94,22.93,22.93,12300.0,17.7999,17.8077,17.7999,17.7999,12300.0
2010-03-03 15:20:00,22.94,22.94,22.92,22.93,17200.0,17.8077,17.8077,17.7921,17.7999,17200.0
2010-03-03 15:25:00,22.92,22.93,22.92,22.92,14400.0,17.7921,17.7999,17.7921,17.7921,14400.0
2010-03-03 15:30:00,22.92,22.94,22.92,22.93,23000.0,17.7921,17.8077,17.7921,17.7999,23000.0
2010-03-03 15:35:00,22.94,22.95,22.93,22.94,24900.0,17.8077,17.8154,17.7999,17.8077,24900.0
2010-03-03 15:40:00,22.95,22.95,22.94,22.94,32300.0,17.8154,17.8154,17.8077,17.8077,32300.0
2010-03-03 15:45:00,22.95,22.98,22.93,22.94,254500.0,17.8154,17.8387,17.7999,17.8077,254500.0
2010-03-03 15:50:00,22.94,22.94,22.92,22.93,30100.0,17.8077,17.8077,17.7921,17.7999,30100.0
2010-03-03 15:55:00,22.93,22.93,22.91,22.91,99200.0,17.7999,17.7999,17.7844,17.7844,99200.0
2010-03-04 09:30:00,22.99,22.99,22.87,22.87,8600.0,17.8465,17.8465,17.7533,17.7533,8600.0
2010-03-04 09:35:00,22.88,22.98,22.88,22.91,19900.0,17.7611,17.8387,17.7611,17.7844,19900.0
2010-03-04 09:40:00,22.92,22.99,22.92,22.97,26100.0,17.7921,17.8465,17.7921,17.831,26100.0
2010-03-04 09:45:00,22.97,23.03,22.97,23.01,23600.0,17.831,17.8775,17.831,17.862,23600.0
2010-03-04 09:50:00,23.01,23.03,22.97,23.0,23900.0,17.862,17.8775,17.831,17.8542,23900.0
2010-03-04 09:55:00,23.0,23.02,22.99,23.01,11800.0,17.8542,17.8698,17.8465,17.862,11800.0
2010-03-04 10:00:00,23.0,23.0,22.93,22.95,22700.0,17.8542,17.8542,17.7999,17.8154,22700.0
2010-03-04 10:05:00,22.98,22.98,22.94,22.94,15900.0,17.8387,17.8387,17.8077,17.8077,15900.0
2010-03-04 10:10:00,22.95,22.97,22.94,22.96,17700.0,17.8154,17.831,17.8077,17.8232,17700.0
2010-03-04 10:15:00,22.96,22.96,22.92,22.94,20400.0,17.8232,17.8232,17.7921,17.8077,20400.0
2010-03-04 10:20:00,22.94,22.95,22.91,22.93,15400.0,17.8077,17.8154,17.7844,17.7999,15400.0
2010-03-04 10:25:00,22.93,22.96,22.91,22.95,15800.0,17.7999,17.8232,17.7844,17.8154,15800.0
2010-03-04 10:30:00,22.95,22.96,22.88,22.88,21900.0,17.8154,17.8232,17.7611,17.7611,21900.0
2010-03-04 10:35:00,22.88,22.9,22.87,22.88,15800.0,17.7611,17.7766,17.7533,17.7611,15800.0
2010-03-04 10:40:00,22.88,22.89,22.84,22.88,22400.0,17.7611,17.7689,17.73,17.7611,22400.0
2010-03-04 10:45:00,22.88,22.89,22.87,22.88,22900.0,17.7611,17.7689,17.7533,17.7611,22900.0
2010-03-04 10:50:00,22.88,22.89,22.86,22.86,7100.0,17.7611,17.7689,17.7456,17.7456,7100.0
2010-03-04 10:55:00,22.87,22.89,22.87,22.87,11900.0,17.7533,17.7689,17.7533,17.7533,11900.0
2010-03-04 11:00:00,22.87,22.88,22.85,22.87,15800.0,17.7533,17.7611,17.7378,17.7533,15800.0
2010-03-04 11:05:00,22.87,22.9,22.87,22.9,18300.0,17.7533,17.7766,17.7533,17.7766,18300.0
2010-03-04 11:10:00,22.9,22.92,22.89,22.91,16600.0,17.7766,17.7921,17.7689,17.7844,16600.0
2010-03-04 11:15:00,22.91,22.92,22.91,22.91,12000.0,17.7844,17.7921,17.7844,17.7844,12000.0
2010-03-04 11:20:00,22.92,22.94,22.91,22.93,21100.0,17.7921,17.8077,17.7844,17.7999,21100.0
2010-03-04 11:25:00,22.93,22.95,22.92,22.93,15300.0,17.7999,17.8154,17.7921,17.7999,15300.0
2010-03-04 11:30:00,22.94,22.95,22.91,22.91,15100.0,17.8077,17.8154,17.7844,17.7844,15100.0
2010-03-04 11:35:00,22.92,22.92,22.91,22.92,10100.0,17.7921,17.7921,17.7844,17.7921,10100.0
2010-03-04 11:40:00,22.91,22.93,22.91,22.91,11300.0,17.7844,17.7999,17.7844,17.7844,11300.0
2010-03-04 11:45:00,22.91,22.93,22.9,22.92,21100.0,17.7844,17.7999,17.7766,17.7921,21100.0
2010-03-04 11:50:00,22.92,22.95,22.91,22.95,12700.0,17.7921,17.8154,17.7844,17.8154,12700.0
2010-03-04 11:55:00,22.96,22.96,22.93,22.93,11400.0,17.8232,17.8232,17.7999,17.7999,11400.0
2010-03-04 12:00:00,22.93,22.94,22.91,22.92,15300.0,17.7999,17.8077,17.7844,17.7921,15300.0
2010-03-04 12:05:00,22.92,22.93,22.91,22.91,12000.0,17.7921,17.7999,17.7844,17.7844,12000.0
2010-03-04 12:10:00,22.91,22.93,22.91,22.92,15400.0,17.7844,17.7999,17.7844,17.7921,15400.0
2010-03-04 12:15:00,22.92,22.93,22.92,22.92,5100.0,17.7921,17.7999,17.7921,17.7921,5100.0
2010-03-04 12:20:00,22.93,22.94,22.92,22.93,7100.0,17.7999,17.8077,17.7921,17.7999,7100.0
2010-03-04 12:25:00,22.94,22.94,22.93,22.94,7500.0,17.8077,17.8077,17.7999,17.8077,7500.0
2010-03-04 12:30:00,22.94,22.95,22.94,22.94,4300.0,17.8077,17.8154,17.8077,17.8077,4300.0
2010-03-04 12:35:00,22.94,22.94,22.9,22.9,11200.0,17.8077,17.8077,17.7766,17.7766,11200.0
2010-03-04 12:40:00,22.9,22.92,22.9,22.92,8600.0,17.7766,17.7921,17.7766,17.7921,8600.0
2010-03-04 12:45:00,22.92,22.92,22.91,22.92,3600.0,17.7921,17.7921,17.7844,17.7921,3600.0
2010-03-04 12:50:00,22.93,22.94,22.91,22.93,18300.0,17.7999,17.8077,17.7844,17.7999,18300.0
2010-03-04 12:55:00,22.93,22.94,22.93,22.93,5200.0,17.7999,17.8077,17.7999,17.7999,5200.0
2010-03-04 13:00:00,22.94,22.94,22.93,22.94,9500.0,17.8077,17.8077,17.7999,17.8077,9500.0
2010-03-04 13:05:00,22.93,22.94,22.93,22.94,4100.0,17.7999,17.8077,17.7999,17.8077,4100.0
2010-03-04 13:10:00,22.95,22.95,22.94,22.95,3000.0,17.8154,17.8154,17.8077,17.8154,3000.0
2010-03-04 13:15:00,22.95,22.97,22.94,22.94,15700.0,17.8154,17.831,17.8077,17.8077,15700.0
2010-03-04 13:20:00,22.95,22.95,22.93,22.93,4200.0,17.8154,17.8154,17.7999,17.7999,4200.0
2010-03-04 13:25:00,22.93,22.93,22.91,22.91,6800.0,17.7999,17.7999,17.7844,17.7844,6800.0
2010-03-04 13:30:00,22.91,22.92,22.91,22.92,2000.0,17.7844,17.7921,17.7844,17.7921,2000.0
2010-03-04 13:35:00,22.91,22.93,22.91,22.93,10300.0,17.7844,17.7999,17.7844,17.7999,10300.0
2010-03-04 13:40:00,22.92,22.93,22.91,22.91,12100.0,17.7921,17.7999,17.7844,17.7844,12100.0
2010-03-04 13:45:00,22.92,22.92,22.9,22.9,10400.0,17.7921,17.7921,17.7766,17.7766,10400.0
2010-03-04 13:50:00,22.9,22.92,22.9,22.92,10800.0,17.7766,17.7921,17.7766,17.7921,10800.0
2010-03-04 13:55:00,22.93,22.93,22.92,22.92,9900.0,17.7999,17.7999,17.7921,17.7921,9900.0
2010-03-04 14:00:00,22.93,22.93,22.9,22.9,9500.0,17.7999,17.7999,17.7766,17.7766,9500.0
2010-03-04 14:05:00,22.91,22.93,22.9,22.92,6500.0,17.7844,17.7999,17.7766,17.7921,6500.0
2010-03-04 14:10:00,22.92,22.92,22.9,22.9,13100.0,17.7921,17.7921,17.7766,17.7766,13100.0
2010-03-04 14:15:00,22.9,22.92,22.9,22.91,11500.0,17.7766,17.7921,17.7766,17.7844,11500.0
2010-03-04 14:20:00,22.92,22.92,22.91,22.92,6000.0,17.7921,17.7921,17.7844,17.7921,6000.0
2010-03-04 14:25:00,22.91,22.93,22.91,22.92,10700.0,17.7844,17.7999,17.7844,17.7921,10700.0
2010-03-04 14:30:00,22.92,22.94,22.92,22.94,10000.0,17.7921,17.8077,17.7921,17.8077,10000.0
2010-03-04 14:35:00,22.94,22.94,22.93,22.93,9000.0,17.8077,17.8077,17.7999,17.7999,9000.0
2010-03-04 14:40:00,22.93,22.94,22.93,22.94,11700.0,17.7999,17.8077,17.7999,17.8077,11700.0
2010-03-04 14:45:00,22.94,22.96,22.92,22.94,84000.0,17.8077,17.8232,17.7921,17.8077,84000.0
2010-03-04 14:50:00,22.94,22.95,22.94,22.95,9500.0,17.8077,17.8154,17.8077,17.8154,9500.0
2010-03-04 14:55:00,22.95,22.95,22.94,22.95,5400.0,17.8154,17.8154,17.8077,17.8154,5400.0
2010-03-04 15:00:00,22.95,22.95,22.93,22.94,24300.0,17.8154,17.8154,17.7999,17.8077,24300.0
2010-03-04 15:05:00,22.94,22.94,22.93,22.93,14600.0,17.8077,17.8077,17.7999,17.7999,14600.0
2010-03-04 15:10:00,22.93,22.94,22.93,22.94,8900.0,17.7999,17.8077,17.7999,17.8077,8900.0
2010-03-04 15:15:00,22.93,22.94,22.93,22.93,22900.0,17.7999,17.8077,17.7999,17.7999,22900.0
2010-03-04 15:20:00,22.93,22.94,22.93,22.94,13600.0,17.7999,17.8077,17.7999,17.8077,13600.0
2010-03-04 15:25:00,22.94,22.94,22.93,22.94,20000.0,17.8077,17.8077,17.7999,17.8077,20000.0
2010-03-04 15:30:00,22.94,22.97,22.93,22.97,19900.0,17.8077,17.831,17.7999,17.831,19900.0
2010-03-04 15:35:00,22.97,22.98,22.97,22.97,12800.0,17.831,17.8387,17.831,17.831,12800.0
2010-03-04 15:40:00,22.98,23.01,22.97,23.01,29500.0,17.8387,17.862,17.831,17.862,29500.0
2010-03-04 15:45:00,23.01,23.05,23.0,23.01,153200.0,17.862,17.8931,17.8542,17.862,153200.0
2010-03-04 15:50:00,23.0,23.02,23.0,23.01,76400.0,17.8542,17.8698,17.8542,17.862,76400.0
2010-03-04 15:55:00,23.01,23.02,23.0,23.01,73800.0,17.862,17.8698,17.8542,17.862,73800.0
2010-03-05 09:30:00,23.11,23.11,22.98,22.99,24700.0,17.9396,17.9396,17.8387,17.8465,24700.0
2010-03-05 09:35:00,23.01,23.16,23.0,23.15,21900.0,17.862,17.9784,17.8542,17.9707,21900.0
2010-03-05 09:40:00,23.15,23.18,23.11,23.18,18900.0,17.9707,17.994,17.9396,17.994,18900.0
2010-03-05 09:45:00,23.18,23.23,23.18,23.22,21700.0,17.994,18.0328,17.994,18.025,21700.0
2010-03-05 09:50:00,23.22,23.28,23.2,23.28,35200.0,18.025,18.0716,18.0095,18.0716,35200.0
2010-03-05 09:55:00,23.28,23.31,23.28,23.3,33800.0,18.0716,18.0949,18.0716,18.0871,33800.0
2010-03-05 10:00:00,23.3,23.33,23.29,23.29,20800.0,18.0871,18.1104,18.0794,18.0794,20800.0
2010-03-05 10:05:00,23.29,23.29,23.26,23.26,17800.0,18.0794,18.0794,18.0561,18.0561,17800.0
2010-03-05 10:10:00,23.27,23.28,23.26,23.26,19500.0,18.0638,18.0716,18.0561,18.0561,19500.0
2010-03-05 10:15:00,23.26,23.27,23.26,23.26,2900.0,18.0561,18.0638,18.0561,18.0561,2900.0
2010-03-05 10:20:00,23.26,23.27,23.22,23.22,15400.0,18.0561,18.0638,18.025,18.025,15400.0
2010-03-05 10:25:00,23.22,23.26,23.22,23.25,34500.0,18.025,18.0561,18.025,18.0483,34500.0
2010-03-05 10:30:00,23.25,23.26,23.23,23.26,17400.0,18.0483,18.0561,18.0328,18.0561,17400.0
2010-03-05 10:35:00,23.26,23.34,23.26,23.34,74400.0,18.0561,18.1182,18.0561,18.1182,74400.0
2010-03-05 10:40:00,23.34,23.36,23.33,23.34,21500.0,18.1182,18.1337,18.1104,18.1182,21500.0
2010-03-05 10:45:00,23.34,23.37,23.33,23.36,19600.0,18.1182,18.1415,18.1104,18.1337,19600.0
2010-03-05 10:50:00,23.37,23.37,23.35,23.35,7300.0,18.1415,18.1415,18.1259,18.1259,7300.0
2010-03-05 10:55:00,23.35,23.36,23.35,23.36,7300.0,18.1259,18.1337,18.1259,18.1337,7300.0
2010-03-05 11:00:00,23.36,23.36,23.35,23.35,4900.0,18.1337,18.1337,18.1259,18.1259,4900.0
2010-03-05 11:05:00,23.35,23.36,23.35,23.35,2500.0,18.1259,18.1337,18.1259,18.1259,2500.0
2010-03-05 11:10:00,23.35,23.36,23.35,23.36,3300.0,18.1259,18.1337,18.1259,18.1337,3300.0
2010-03-05 11:15:00,23.36,23.36,23.34,23.35,11700.0,18.1337,18.1337,18.1182,18.1259,11700.0
2010-03-05 11:20:00,23.35,23.39,23.35,23.39,15400.0,18.1259,18.157,18.1259,18.157,15400.0
2010-03-05 11:25:00,23.39,23.39,23.38,23.39,3200.0,18.157,18.157,18.1492,18.157,3200.0
2010-03-05 11:30:00,23.38,23.39,23.38,23.38,5300.0,18.1492,18.157,18.1492,18.1492,5300.0
2010-03-05 11:35:00,23.39,23.39,23.34,23.35,33100.0,18.157,18.157,18.1182,18.1259,33100.0
2010-03-05 11:40:00,23.34,23.35,23.34,23.35,2700.0,18.1182,18.1259,18.1182,18.1259,2700.0
2010-03-05 11:45:00,23.35,23.35,23.34,23.35,2300.0,18.1259,18.1259,18.1182,18.1259,2300.0
2010-03-05 11:50:00,23.34,23.35,23.34,23.34,6200.0,18.1182,18.1259,18.1182,18.1182,6200.0
2010-03-05 11:55:00,23.34,23.35,23.34,23.34,4700.0,18.1182,18.1259,18.1182,18.1182,4700.0
2010-03-05 12:00:00,23.34,23.37,23.32,23.33,24300.0,18.1182,18.1415,18.1027,18.1104,24300.0
2010-03-05 12:05:00,23.34,23.35,23.33,23.35,17100.0,18.1182,18.1259,18.1104,18.1259,17100.0
2010-03-05 12:10:00,23.35,23.35,23.34,23.34,7000.0,18.1259,18.1259,18.1182,18.1182,7000.0
2010-03-05 12:15:00,23.35,23.35,23.34,23.34,13100.0,18.1259,18.1259,18.1182,18.1182,13100.0
2010-03-05 12:20:00,23.34,23.35,23.33,23.34,26300.0,18.1182,18.1259,18.1104,18.1182,26300.0
2010-03-05 12:25:00,23.34,23.34,23.33,23.34,9800.0,18.1182,18.1182,18.1104,18.1182,9800.0
2010-03-05 12:30:00,23.34,23.36,23.33,23.35,23600.0,18.1182,18.1337,18.1104,18.1259,23600.0
2010-03-05 12:35:00,23.35,23.35,23.34,23.34,11800.0,18.1259,18.1259,18.1182,18.1182,11800.0
2010-03-05 12:40:00,23.34,23.35,23.34,23.34,7700.0,18.1182,18.1259,18.1182,18.1182,7700.0
2010-03-05 12:45:00,23.34,23.35,23.34,23.34,7600.0,18.1182,18.1259,18.1182,18.1182,7600.0
2010-03-05 12:50:00,23.35,23.35,23.34,23.35,9200.0,18.1259,18.1259,18.1182,18.1259,9200.0
2010-03-05 12:55:00,23.35,23.35,23.34,23.35,7600.0,18.1259,18.1259,18.1182,18.1259,7600.0
2010-03-05 13:00:00,23.35,23.36,23.34,23.36,7200.0,18.1259,18.1337,18.1182,18.1337,7200.0
2010-03-05 13:05:00,23.36,23.36,23.35,23.36,6000.0,18.1337,18.1337,18.1259,18.1337,6000.0
2010-03-05 13:10:00,23.36,23.37,23.36,23.36,6000.0,18.1337,18.1415,18.1337,18.1337,6000.0
2010-03-05 13:15:00,23.37,23.37,23.36,23.37,6500.0,18.1415,18.1415,18.1337,18.1415,6500.0
2010-03-05 13:20:00,23.36,23.37,23.36,23.37,5000.0,18.1337,18.1415,18.1337,18.1415,5000.0
2010-03-05 13:25:00,23.37,23.37,23.36,23.37,5400.0,18.1415,18.1415,18.1337,18.1415,5400.0
2010-03-05 13:30:00,23.37,23.37,23.36,23.37,3300.0,18.1415,18.1415,18.1337,18.1415,3300.0
2010-03-05 13:35:00,23.37,23.37,23.36,23.36,9700.0,18.1415,18.1415,18.1337,18.1337,9700.0
2010-03-05 13:40:00,23.37,23.37,23.36,23.37,6200.0,18.1415,18.1415,18.1337,18.1415,6200.0
2010-03-05 13:45:00,23.37,23.37,23.36,23.37,4100.0,18.1415,18.1415,18.1337,18.1415,4100.0
2010-03-05 13:50:00,23.37,23.37,23.36,23.37,4800.0,18.1415,18.1415,18.1337,18.1415,4800.0
2010-03-05 13:55:00,23.37,23.43,23.36,23.42,99400.0,18.1415,18.188,18.1337,18.1803,99400.0
2010-03-05 14:00:00,23.42,23.43,23.4,23.42,53200.0,18.1803,18.188,18.1648,18.1803,53200.0
2010-03-05 14:05:00,23.43,23.43,23.42,23.43,4300.0,18.188,18.188,18.1803,18.188,4300.0
2010-03-05 14:10:00,23.42,23.43,23.41,23.42,15600.0,18.1803,18.188,18.1725,18.1803,15600.0
2010-03-05 14:15:00,23.42,23.42,23.4,23.4,10500.0,18.1803,18.1803,18.1648,18.1648,10500.0
2010-03-05 14:20:00,23.4,23.41,23.39,23.39,10300.0,18.1648,18.1725,18.157,18.157,10300.0
2010-03-05 14:25:00,23.38,23.39,23.36,23.39,19100.0,18.1492,18.157,18.1337,18.157,19100.0
2010-03-05 14:30:00,23.39,23.39,23.37,23.37,13900.0,18.157,18.157,18.1415,18.1415,13900.0
2010-03-05 14:35:00,23.37,23.38,23.37,23.38,3700.0,18.1415,18.1492,18.1415,18.1492,3700.0
2010-03-05 14:40:00,23.38,23.4,23.37,23.38,31600.0,18.1492,18.1648,18.1415,18.1492,31600.0
2010-03-05 14:45:00,23.39,23.41,23.38,23.4,22200.0,18.157,18.1725,18.1492,18.1648,22200.0
2010-03-05 14:50:00,23.39,23.41,23.39,23.4,15600.0,18.157,18.1725,18.157,18.1648,15600.0
2010-03-05 14:55:00,23.4,23.42,23.4,23.42,12000.0,18.1648,18.1803,18.1648,18.1803,12000.0
2010-03-05 15:00:00,23.42,23.46,23.41,23.46,41800.0,18.1803,18.2113,18.1725,18.2113,41800.0
2010-03-05 15:05:00,23.46,23.48,23.45,23.47,21700.0,18.2113,18.2269,18.2036,18.2191,21700.0
2010-03-05 15:10:00,23.47,23.47,23.45,23.45,15600.0,18.2191,18.2191,18.2036,18.2036,15600.0
2010-03-05 15:15:00,23.45,23.46,23.43,23.44,15700.0,18.2036,18.2113,18.188,18.1958,15700.0
2010-03-05 15:20:00,23.43,23.44,23.43,23.43,8200.0,18.188,18.1958,18.188,18.188,8200.0
2010-03-05 15:25:00,23.44,23.44,23.42,23.42,13600.0,18.1958,18.1958,18.1803,18.1803,13600.0
2010-03-05 15:30:00,23.42,23.44,23.41,23.44,49600.0,18.1803,18.1958,18.1725,18.1958,49600.0
2010-03-05 15:35:00,23.44,23.45,23.44,23.44,8900.0,18.1958,18.2036,18.1958,18.1958,8900.0
2010-03-05 15:40:00,23.44,23.45,23.44,23.44,13000.0,18.1958,18.2036,18.1958,18.1958,13000.0
2010-03-05 15:45:00,23.45,23.48,23.45,23.47,85900.0,18.2036,18.2269,18.2036,18.2191,85900.0
2010-03-05 15:50:00,23.46,23.5,23.44,23.45,131900.0,18.2113,18.2424,18.1958,18.2036,131900.0
2010-03-05 15:55:00,23.45,23.47,23.45,23.45,122700.0,18.2036,18.2191,18.2036,18.2036,122700.0
2010-03-08 09:30:00,23.45,23.5,23.32,23.34,18800.0,18.2036,18.2424,18.1027,18.1182,18800.0
2010-03-08 09:35:00,23.36,23.45,23.36,23.44,8700.0,18.1337,18.2036,18.1337,18.1958,8700.0
2010-03-08 09:40:00,23.46,23.48,23.43,23.43,17800.0,18.2113,18.2269,18.188,18.188,17800.0
2010-03-08 09:45:00,23.43,23.43,23.4,23.4,18000.0,18.188,18.188,18.1648,18.1648,18000.0
2010-03-08 09:50:00,23.41,23.43,23.4,23.43,14400.0,18.1725,18.188,18.1648,18.188,14400.0
2010-03-08 09:55:00,23.42,23.45,23.42,23.43,16100.0,18.1803,18.2036,18.1803,18.188,16100.0
2010-03-08 10:00:00,23.42,23.43,23.4,23.41,14400.0,18.1803,18.188,18.1648,18.1725,14400.0
2010-03-08 10:05:00,23.41,23.41,23.38,23.4,24100.0,18.1725,18.1725,18.1492,18.1648,24100.0
2010-03-08 10:10:00,23.4,23.48,23.39,23.47,29200.0,18.1648,18.2269,18.157,18.2191,29200.0
2010-03-08 10:15:00,23.47,23.5,23.47,23.5,12800.0,18.2191,18.2424,18.2191,18.2424,12800.0
2010-03-08 10:20:00,23.5,23.51,23.49,23.5,23400.0,18.2424,18.2501,18.2346,18.2424,23400.0
2010-03-08 10:25:00,23.5,23.51,23.47,23.49,17700.0,18.2424,18.2501,18.2191,18.2346,17700.0
2010-03-08 10:30:00,23.49,23.49,23.42,23.43,30300.0,18.2346,18.2346,18.1803,18.188,30300.0
2010-03-08 10:35:00,23.43,23.44,23.43,23.43,15400.0,18.188,18.1958,18.188,18.188,15400.0
2010-03-08 10:40:00,23.44,23.45,23.42,23.43,13500.0,18.1958,18.2036,18.1803,18.188,13500.0
2010-03-08 10:45:00,23.44,23.46,23.43,23.44,15300.0,18.1958,18.2113,18.188,18.1958,15300.0
2010-03-08 10:50:00,23.44,23.46,23.43,23.43,16000.0,18.1958,18.2113,18.188,18.188,16000.0
2010-03-08 10:55:00,23.44,23.44,23.43,23.43,2100.0,18.1958,18.1958,18.188,18.188,2100.0
2010-03-08 11:00:00,23.43,23.44,23.43,23.43,8100.0,18.188,18.1958,18.188,18.188,8100.0
2010-03-08 11:05:00,23.43,23.43,23.42,23.43,10100.0,18.188,18.188,18.1803,18.188,10100.0
2010-03-08 11:10:00,23.43,23.43,23.42,23.43,10100.0,18.188,18.188,18.1803,18.188,10100.0
2010-03-08 11:15:00,23.43,23.43,23.4,23.41,19500.0,18.188,18.188,18.1648,18.1725,19500.0
2010-03-08 11:20:00,23.41,23.41,23.38,23.4,21400.0,18.1725,18.1725,18.1492,18.1648,21400.0
2010-03-08 11:25:00,23.4,23.42,23.39,23.4,24100.0,18.1648,18.1803,18.157,18.1648,24100.0
2010-03-08 11:30:00,23.39,23.4,23.39,23.4,3500.0,18.157,18.1648,18.157,18.1648,3500.0
2010-03-08 11:35:00,23.4,23.4,23.39,23.4,9400.0,18.1648,18.1648,18.157,18.1648,9400.0
2010-03-08 11:40:00,23.39,23.4,23.39,23.4,7200.0,18.157,18.1648,18.157,18.1648,7200.0
2010-03-08 11:45:00,23.4,23.4,23.39,23.4,6800.0,18.1648,18.1648,18.157,18.1648,6800.0
2010-03-08 11:50:00,23.4,23.4,23.39,23.4,6700.0,18.1648,18.1648,18.157,18.1648,6700.0
2010-03-08 11:55:00,23.39,23.4,23.39,23.4,4500.0,18.157,18.1648,18.157,18.1648,4500.0
2010-03-08 12:00:00,23.4,23.4,23.39,23.4,6400.0,18.1648,18.1648,18.157,18.1648,6400.0
2010-03-08 12:05:00,23.4,23.4,23.39,23.4,12500.0,18.1648,18.1648,18.157,18.1648,12500.0
2010-03-08 12:10:00,23.4,23.43,23.4,23.41,29700.0,18.1648,18.188,18.1648,18.1725,29700.0
2010-03-08 12:15:00,23.41,23.41,23.4,23.4,11100.0,18.1725,18.1725,18.1648,18.1648,11100.0
2010-03-08 12:20:00,23.41,23.41,23.4,23.4,6400.0,18.1725,18.1725,18.1648,18.1648,6400.0
2010-03-08 12:25:00,23.41,23.41,23.4,23.41,5800.0,18.1725,18.1725,18.1648,18.1725,5800.0
2010-03-08 12:30:00,23.4,23.41,23.39,23.39,25700.0,18.1648,18.1725,18.157,18.157,25700.0
2010-03-08 12:35:00,23.4,23.4,23.39,23.39,2700.0,18.1648,18.1648,18.157,18.157,2700.0
2010-03-08 12:40:00,23.39,23.4,23.39,23.39,5200.0,18.157,18.1648,18.157,18.157,5200.0
2010-03-08 12:45:00,23.4,23.4,23.39,23.39,14100.0,18.1648,18.1648,18.157,18.157,14100.0
2010-03-08 12:50:00,23.39,23.4,23.39,23.39,14700.0,18.157,18.1648,18.157,18.157,14700.0
2010-03-08 12:55:00,23.4,23.4,23.39,23.4,10900.0,18.1648,18.1648,18.157,18.1648,10900.0
2010-03-08 13:00:00,23.4,23.4,23.39,23.4,13800.0,18.1648,18.1648,18.157,18.1648,13800.0
2010-03-08 13:05:00,23.4,23.4,23.39,23.39,3100.0,18.1648,18.1648,18.157,18.157,3100.0
2010-03-08 13:10:00,23.4,23.4,23.39,23.4,2000.0,18.1648,18.1648,18.157,18.1648,2000.0
2010-03-08 13:15:00,23.39,23.42,23.39,23.41,81900.0,18.157,18.1803,18.157,18.1725,81900.0
2010-03-08 13:20:00,23.42,23.44,23.42,23.43,108100.0,18.1803,18.1958,18.1803,18.188,108100.0
2010-03-08 13:25:00,23.43,23.44,23.43,23.43,8000.0,18.188,18.1958,18.188,18.188,8000.0
2010-03-08 13:30:00,23.44,23.44,23.4,23.4,36900.0,18.1958,18.1958,18.1648,18.1648,36900.0
2010-03-08 13:35:00,23.4,23.41,23.4,23.4,2200.0,18.1648,18.1725,18.1648,18.1648,2200.0
2010-03-08 13:40:00,23.4,23.41,23.4,23.4,2200.0,18.1648,18.1725,18.1648,18.1648,2200.0
2010-03-08 13:45:00,23.41,23.41,23.39,23.39,18500.0,18.1725,18.1725,18.157,18.157,18500.0
2010-03-08 13:50:00,23.39,23.4,23.39,23.39,3000.0,18.157,18.1648,18.157,18.157,3000.0
2010-03-08 13:55:00,23.39,23.4,23.39,23.39,4100.0,18.157,18.1648,18.157,18.157,4100.0
2010-03-08 14:00:00,23.39,23.4,23.39,23.39,5800.0,18.157,18.1648,18.157,18.157,5800.0
2010-03-08 14:05:00,23.4,23.4,23.39,23.4,2300.0,18.1648,18.1648,18.157,18.1648,2300.0
2010-03-08 14:10:00,23.4,23.4,23.39,23.39,3500.0,18.1648,18.1648,18.157,18.157,3500.0
2010-03-08 14:15:00,23.39,23.4,23.39,23.4,2300.0,18.157,18.1648,18.157,18.1648,2300.0
2010-03-08 14:20:00,23.39,23.4,23.39,23.39,6100.0,18.157,18.1648,18.157,18.157,6100.0
2010-03-08 14:25:00,23.39,23.4,23.39,23.39,18300.0,18.157,18.1648,18.157,18.157,18300.0
2010-03-08 14:30:00,23.4,23.41,23.39,23.4,57700.0,18.1648,18.1725,18.157,18.1648,57700.0
2010-03-08 14:35:00,23.4,23.41,23.4,23.4,6900.0,18.1648,18.1725,18.1648,18.1648,6900.0
2010-03-08 14:40:00,23.4,23.41,23.35,23.35,40100.0,18.1648,18.1725,18.1259,18.1259,40100.0
2010-03-08 14:45:00,23.35,23.36,23.35,23.35,4300.0,18.1259,18.1337,18.1259,18.1259,4300.0
2010-03-08 14:50:00,23.35,23.36,23.35,23.35,5900.0,18.1259,18.1337,18.1259,18.1259,5900.0
2010-03-08 14:55:00,23.35,23.36,23.35,23.35,5800.0,18.1259,18.1337,18.1259,18.1259,5800.0
2010-03-08 15:00:00,23.35,23.36,23.35,23.36,4500.0,18.1259,18.1337,18.1259,18.1337,4500.0
2010-03-08 15:05:00,23.36,23.36,23.32,23.32,30600.0,18.1337,18.1337,18.1027,18.1027,30600.0
2010-03-08 15:10:00,23.32,23.34,23.32,23.34,40400.0,18.1027,18.1182,18.1027,18.1182,40400.0
2010-03-08 15:15:00,23.33,23.35,23.33,23.34,11000.0,18.1104,18.1259,18.1104,18.1182,11000.0
2010-03-08 15:20:00,23.34,23.35,23.34,23.34,4700.0,18.1182,18.1259,18.1182,18.1182,4700.0
2010-03-08 15:25:00,23.34,23.35,23.34,23.34,5800.0,18.1182,18.1259,18.1182,18.1182,5800.0
2010-03-08 15:30:00,23.34,23.41,23.34,23.41,74500.0,18.1182,18.1725,18.1182,18.1725,74500.0
2010-03-08 15:35:00,23.41,23.41,23.4,23.4,25800.0,18.1725,18.1725,18.1648,18.1648,25800.0
2010-03-08 15:40:00,23.41,23.41,23.39,23.39,29200.0,18.1725,18.1725,18.157,18.157,29200.0
2010-03-08 15:45:00,23.4,23.4,23.39,23.4,32200.0,18.1648,18.1648,18.157,18.1648,32200.0
2010-03-08 15:50:00,23.4,23.4,23.39,23.39,21200.0,18.1648,18.1648,18.157,18.157,21200.0
2010-03-08 15:55:00,23.4,23.4,23.39,23.4,62700.0,18.1648,18.1648,18.157,18.1648,62700.0
2010-03-09 09:30:00,23.25,23.32,23.1,23.28,59600.0,18.0483,18.1027,17.9319,18.0716,59600.0
2010-03-09 09:35:00,23.27,23.34,23.27,23.33,15500.0,18.0638,18.1182,18.0638,18.1104,15500.0
2010-03-09 09:40:00,23.33,23.34,23.31,23.32,28900.0,18.1104,18.1182,18.0949,18.1027,28900.0
2010-03-09 09:45:00,23.32,23.32,23.28,23.28,19800.0,18.1027,18.1027,18.0716,18.0716,19800.0
2010-03-09 09:50:00,23.29,23.3,23.25,23.28,24200.0,18.0794,18.0871,18.0483,18.0716,24200.0
2010-03-09 09:55:00,23.28,23.29,23.28,23.28,8600.0,18.0716,18.0794,18.0716,18.0716,8600.0
2010-03-09 10:00:00,23.28,23.28,23.24,23.27,20900.0,18.0716,18.0716,18.0405,18.0638,20900.0
2010-03-09 10:05:00,23.27,23.31,23.25,23.3,21200.0,18.0638,18.0949,18.0483,18.0871,21200.0
2010-03-09 10:10:00,23.29,23.31,23.27,23.29,27700.0,18.0794,18.0949,18.0638,18.0794,27700.0
2010-03-09 10:15:00,23.28,23.3,23.28,23.29,10200.0,18.0716,18.0871,18.0716,18.0794,10200.0
2010-03-09 10:20:00,23.3,23.3,23.25,23.25,37600.0,18.0871,18.0871,18.0483,18.0483,37600.0
2010-03-09 10:25:00,23.26,23.27,23.24,23.25,34700.0,18.0561,18.0638,18.0405,18.0483,34700.0
2010-03-09 10:30:00,23.25,23.25,23.22,23.23,38000.0,18.0483,18.0483,18.025,18.0328,38000.0
2010-03-09 10:35:00,23.23,23.25,23.22,23.22,55400.0,18.0328,18.0483,18.025,18.025,55400.0
2010-03-09 10:40:00,23.22,23.23,23.21,23.23,46400.0,18.025,18.0328,18.0173,18.0328,46400.0
2010-03-09 10:45:00,23.22,23.24,23.21,23.21,40900.0,18.025,18.0405,18.0173,18.0173,40900.0
2010-03-09 10:50:00,23.21,23.22,23.21,23.21,20400.0,18.0173,18.025,18.0173,18.0173,20400.0
2010-03-09 10:55:00,23.21,23.21,23.19,23.2,58700.0,18.0173,18.0173,18.0017,18.0095,58700.0
2010-03-09 11:00:00,23.21,23.23,23.18,23.19,50200.0,18.0173,18.0328,17.994,18.0017,50200.0
2010-03-09 11:05:00,23.19,23.19,23.14,23.15,83800.0,18.0017,18.0017,17.9629,17.9707,83800.0
2010-03-09 11:10:00,23.16,23.17,23.14,23.14,56500.0,17.9784,17.9862,17.9629,17.9629,56500.0
2010-03-09 11:15:00,23.15,23.15,23.14,23.14,38200.0,17.9707,17.9707,17.9629,17.9629,38200.0
2010-03-09 11:20:00,23.15,23.15,23.12,23.12,45200.0,17.9707,17.9707,17.9474,17.9474,45200.0
2010-03-09 11:25:00,23.12,23.14,23.12,23.13,23500.0,17.9474,17.9629,17.9474,17.9552,23500.0
2010-03-09 11:30:00,23.13,23.16,23.13,23.13,141800.0,17.9552,17.9784,17.9552,17.9552,141800.0
2010-03-09 11:35:00,23.13,23.15,23.09,23.1,139700.0,17.9552,17.9707,17.9241,17.9319,139700.0
2010-03-09 11:40:00,23.1,23.12,23.08,23.1,137300.0,17.9319,17.9474,17.9163,17.9319,137300.0
2010-03-09 11:45:00,23.1,23.11,23.08,23.09,50300.0,17.9319,17.9396,17.9163,17.9241,50300.0
2010-03-09 11:50:00,23.09,23.1,23.09,23.09,20000.0,17.9241,17.9319,17.9241,17.9241,20000.0
2010-03-09 11:55:00,23.09,23.11,23.09,23.1,96800.0,17.9241,17.9396,17.9241,17.9319,96800.0
2010-03-09 12:00:00,23.11,23.14,23.1,23.11,87400.0,17.9396,17.9629,17.9319,17.9396,87400.0
2010-03-09 12:05:00,23.11,23.12,23.11,23.11,18700.0,17.9396,17.9474,17.9396,17.9396,18700.0
2010-03-09 12:10:00,23.12,23.15,23.11,23.14,50000.0,17.9474,17.9707,17.9396,17.9629,50000.0
2010-03-09 12:15:00,23.15,23.18,23.15,23.17,29500.0,17.9707,17.994,17.9707,17.9862,29500.0
2010-03-09 12:20:00,23.17,23.18,23.16,23.18,24600.0,17.9862,17.994,17.9784,17.994,24600.0
2010-03-09 12:25:00,23.18,23.2,23.17,23.19,37300.0,17.994,18.0095,17.9862,18.0017,37300.0
2010-03-09 12:30:00,23.2,23.2,23.19,23.2,27300.0,18.0095,18.0095,18.0017,18.0095,27300.0
2010-03-09 12:35:00,23.2,23.28,23.2,23.28,98100.0,18.0095,18.0716,18.0095,18.0716,98100.0
2010-03-09 12:40:00,23.28,23.3,23.28,23.3,46200.0,18.0716,18.0871,18.0716,18.0871,46200.0
2010-03-09 12:45:00,23.29,23.3,23.28,23.29,19600.0,18.0794,18.0871,18.0716,18.0794,19600.0
2010-03-09 12:50:00,23.28,23.29,23.28,23.28,8500.0,18.0716,18.0794,18.0716,18.0716,8500.0
2010-03-09 12:55:00,23.28,23.3,23.27,23.29,94800.0,18.0716,18.0871,18.0638,18.0794,94800.0
2010-03-09 13:00:00,23.29,23.3,23.25,23.25,165400.0,18.0794,18.0871,18.0483,18.0483,165400.0
2010-03-09 13:05:00,23.25,23.27,23.24,23.27,146600.0,18.0483,18.0638,18.0405,18.0638,146600.0
2010-03-09 13:10:00,23.28,23.28,23.25,23.26,60800.0,18.0716,18.0716,18.0483,18.0561,60800.0
2010-03-09 13:15:00,23.27,23.27,23.22,23.22,246400.0,18.0638,18.0638,18.025,18.025,246400.0
2010-03-09 13:20:00,23.22,23.22,23.18,23.21,67000.0,18.025,18.025,17.994,18.0173,67000.0
2010-03-09 13:25:00,23.21,23.22,23.19,23.19,88300.0,18.0173,18.025,18.0017,18.0017,88300.0
2010-03-09 13:30:00,23.2,23.2,23.16,23.17,47800.0,18.0095,18.0095,17.9784,17.9862,47800.0
2010-03-09 13:35:00,23.16,23.17,23.16,23.17,8700.0,17.9784,17.9862,17.9784,17.9862,8700.0
2010-03-09 13:40:00,23.17,23.19,23.16,23.18,20100.0,17.9862,18.0017,17.9784,17.994,20100.0
2010-03-09 13:45:00,23.18,23.18,23.16,23.16,48100.0,17.994,17.994,17.9784,17.9784,48100.0
2010-03-09 13:50:00,23.16,23.17,23.15,23.17,25800.0,17.9784,17.9862,17.9707,17.9862,25800.0
2010-03-09 13:55:00,23.17,23.17,23.13,23.13,19500.0,17.9862,17.9862,17.9552,17.9552,19500.0
2010-03-09 14:00:00,23.13,23.16,23.13,23.15,54500.0,17.9552,17.9784,17.9552,17.9707,54500.0
2010-03-09 14:05:00,23.15,23.15,23.14,23.14,21800.0,17.9707,17.9707,17.9629,17.9629,21800.0
2010-03-09 14:10:00,23.14,23.15,23.12,23.12,35400.0,17.9629,17.9707,17.9474,17.9474,35400.0
2010-03-09 14:15:00,23.13,23.15,23.12,23.14,47600.0,17.9552,17.9707,17.9474,17.9629,47600.0
2010-03-09 14:20:00,23.15,23.15,23.14,23.15,9500.0,17.9707,17.9707,17.9629,17.9707,9500.0
2010-03-09 14:25:00,23.15,23.15,23.14,23.14,24200.0,17.9707,17.9707,17.9629,17.9629,24200.0
2010-03-09 14:30:00,23.15,23.15,23.13,23.13,33500.0,17.9707,17.9707,17.9552,17.9552,33500.0
2010-03-09 14:35:00,23.13,23.13,23.1,23.11,51200.0,17.9552,17.9552,17.9319,17.9396,51200.0
2010-03-09 14:40:00,23.11,23.12,23.1,23.12,30300.0,17.9396,17.9474,17.9319,17.9474,30300.0
2010-03-09 14:45:00,23.12,23.12,23.11,23.11,14100.0,17.9474,17.9474,17.9396,17.9396,14100.0
2010-03-09 14:50:00,23.11,23.12,23.1,23.11,39200.0,17.9396,17.9474,17.9319,17.9396,39200.0
2010-03-09 14:55:00,23.11,23.12,23.1,23.1,20200.0,17.9396,17.9474,17.9319,17.9319,20200.0
2010-03-09 15:00:00,23.1,23.13,23.09,23.13,26100.0,17.9319,17.9552,17.9241,17.9552,26100.0
2010-03-09 15:05:00,23.13,23.13,23.12,23.13,12700.0,17.9552,17.9552,17.9474,17.9552,12700.0
2010-03-09 15:10:00,23.12,23.13,23.1,23.1,25800.0,17.9474,17.9552,17.9319,17.9319,25800.0
2010-03-09 15:15:00,23.1,23.1,23.08,23.08,31900.0,17.9319,17.9319,17.9163,17.9163,31900.0
2010-03-09 15:20:00,23.09,23.09,23.08,23.08,11600.0,17.9241,17.9241,17.9163,17.9163,11600.0
2010-03-09 15:25:00,23.08,23.12,23.08,23.12,34700.0,17.9163,17.9474,17.9163,17.9474,34700.0
2010-03-09 15:30:00,23.12,23.12,23.11,23.11,22700.0,17.9474,17.9474,17.9396,17.9396,22700.0
2010-03-09 15:35:00,23.12,23.13,23.11,23.13,49800.0,17.9474,17.9552,17.9396,17.9552,49800.0
2010-03-09 15:40:00,23.13,23.14,23.12,23.12,36800.0,17.9552,17.9629,17.9474,17.9474,36800.0
2010-03-09 15:45:00,23.12,23.13,23.12,23.12,133200.0,17.9474,17.9552,17.9474,17.9474,133200.0
2010-03-09 15:50:00,23.12,23.14,23.12,23.13,59800.0,17.9474,17.9629,17.9474,17.9552,59800.0
2010-03-09 15:55:00,23.13,23.14,23.12,23.13,95000.0,17.9552,17.9629,17.9474,17.9552,95000.0
2010-03-10 09:30:00,23.1,23.11,22.95,23.05,18100.0,17.9319,17.9396,17.8154,17.8931,18100.0
2010-03-10 09:35:00,23.06,23.09,23.03,23.07,37500.0,17.9008,17.9241,17.8775,17.9086,37500.0
2010-03-10 09:40:00,23.08,23.1,23.06,23.1,28200.0,17.9163,17.9319,17.9008,17.9319,28200.0
2010-03-10 09:45:00,23.09,23.12,23.08,23.09,25000.0,17.9241,17.9474,17.9163,17.9241,25000.0
2010-03-10 09:50:00,23.09,23.1,23.08,23.09,22700.0,17.9241,17.9319,17.9163,17.9241,22700.0
2010-03-10 09:55:00,23.09,23.09,23.03,23.04,60400.0,17.9241,17.9241,17.8775,17.8853,60400.0
2010-03-10 10:00:00,23.05,23.05,23.0,23.01,45200.0,17.8931,17.8931,17.8542,17.862,45200.0
2010-03-10 10:05:00,23.01,23.03,23.0,23.02,31100.0,17.862,17.8775,17.8542,17.8698,31100.0
2010-03-10 10:10:00,23.02,23.05,23.01,23.04,66300.0,17.8698,17.8931,17.862,17.8853,66300.0
2010-03-10 10:15:00,23.03,23.05,22.98,22.99,73200.0,17.8775,17.8931,17.8387,17.8465,73200.0
2010-03-10 10:20:00,22.99,23.04,22.98,23.04,35400.0,17.8465,17.8853,17.8387,17.8853,35400.0
2010-03-10 10:25:00,23.03,23.08,23.03,23.06,59600.0,17.8775,17.9163,17.8775,17.9008,59600.0
2010-03-10 10:30:00,23.07,23.1,23.07,23.1,36700.0,17.9086,17.9319,17.9086,17.9319,36700.0
2010-03-10 10:35:00,23.1,23.1,23.07,23.1,26100.0,17.9319,17.9319,17.9086,17.9319,26100.0
2010-03-10 10:40:00,23.09,23.1,23.06,23.1,41800.0,17.9241,17.9319,17.9008,17.9319,41800.0
2010-03-10 10:45:00,23.1,23.1,23.04,23.04,51200.0,17.9319,17.9319,17.8853,17.8853,51200.0
2010-03-10 10:50:00,23.04,23.05,23.01,23.05,57100.0,17.8853,17.8931,17.862,17.8931,57100.0
2010-03-10 10:55:00,23.05,23.08,23.04,23.07,36700.0,17.8931,17.9163,17.8853,17.9086,36700.0
2010-03-10 11:00:00,23.07,23.1,23.07,23.1,21900.0,17.9086,17.9319,17.9086,17.9319,21900.0
2010-03-10 11:05:00,23.1,23.1,23.09,23.1,17400.0,17.9319,17.9319,17.9241,17.9319,17400.0
2010-03-10 11:10:00,23.1,23.1,23.09,23.1,18500.0,17.9319,17.9319,17.9241,17.9319,18500.0
2010-03-10 11:15:00,23.1,23.11,23.08,23.11,29300.0,17.9319,17.9396,17.9163,17.9396,29300.0
2010-03-10 11:20:00,23.11,23.13,23.1,23.11,21200.0,17.9396,17.9552,17.9319,17.9396,21200.0
2010-03-10 11:25:00,23.11,23.15,23.1,23.15,21400.0,17.9396,17.9707,17.9319,17.9707,21400.0
2010-03-10 11:30:00,23.15,23.15,23.14,23.15,32800.0,17.9707,17.9707,17.9629,17.9707,32800.0
2010-03-10 11:35:00,23.15,23.15,23.08,23.08,44100.0,17.9707,17.9707,17.9163,17.9163,44100.0
2010-03-10 11:40:00,23.08,23.11,23.06,23.09,27800.0,17.9163,17.9396,17.9008,17.9241,27800.0
2010-03-10 11:45:00,23.09,23.09,23.04,23.07,18300.0,17.9241,17.9241,17.8853,17.9086,18300.0
2010-03-10 11:50:00,23.07,23.08,23.07,23.08,11200.0,17.9086,17.9163,17.9086,17.9163,11200.0
2010-03-10 11:55:00,23.07,23.11,23.07,23.09,27600.0,17.9086,17.9396,17.9086,17.9241,27600.0
2010-03-10 12:00:00,23.09,23.11,23.07,23.08,25100.0,17.9241,17.9396,17.9086,17.9163,25100.0
2010-03-10 12:05:00,23.08,23.09,23.05,23.06,26700.0,17.9163,17.9241,17.8931,17.9008,26700.0
2010-03-10 12:10:00,23.05,23.07,23.05,23.07,23900.0,17.8931,17.9086,17.8931,17.9086,23900.0
2010-03-10 12:15:00,23.07,23.07,23.05,23.06,17000.0,17.9086,17.9086,17.8931,17.9008,17000.0
2010-03-10 12:20:00,23.07,23.08,23.06,23.06,17100.0,17.9086,17.9163,17.9008,17.9008,17100.0
2010-03-10 12:25:00,23.06,23.07,23.02,23.04,26200.0,17.9008,17.9086,17.8698,17.8853,26200.0
2010-03-10 12:30:00,23.04,23.05,23.01,23.03,30600.0,17.8853,17.8931,17.862,17.8775,30600.0
2010-03-10 12:35:00,23.03,23.06,23.03,23.05,23100.0,17.8775,17.9008,17.8775,17.8931,23100.0
2010-03-10 12:40:00,23.05,23.06,23.04,23.04,15500.0,17.8931,17.9008,17.8853,17.8853,15500.0
2010-03-10 12:45:00,23.05,23.07,23.04,23.05,35600.0,17.8931,17.9086,17.8853,17.8931,35600.0
2010-03-10 12:50:00,23.06,23.09,23.05,23.09,27500.0,17.9008,17.9241,17.8931,17.9241,27500.0
2010-03-10 12:55:00,23.09,23.11,23.07,23.1,43200.0,17.9241,17.9396,17.9086,17.9319,43200.0
2010-03-10 13:00:00,23.1,23.1,23.08,23.08,13200.0,17.9319,17.9319,17.9163,17.9163,13200.0
2010-03-10 13:05:00,23.08,23.1,23.07,23.09,13600.0,17.9163,17.9319,17.9086,17.9241,13600.0
2010-03-10 13:10:00,23.09,23.1,23.09,23.09,10200.0,17.9241,17.9319,17.9241,17.9241,10200.0
2010-03-10 13:15:00,23.1,23.12,23.09,23.09,21100.0,17.9319,17.9474,17.9241,17.9241,21100.0
2010-03-10 13:20:00,23.09,23.1,23.09,23.1,33200.0,17.9241,17.9319,17.9241,17.9319,33200.0
2010-03-10 13:25:00,23.1,23.11,23.09,23.1,81600.0,17.9319,17.9396,17.9241,17.9319,81600.0
2010-03-10 13:30:00,23.1,23.11,23.1,23.1,9400.0,17.9319,17.9396,17.9319,17.9319,9400.0
2010-03-10 13:35:00,23.1,23.11,23.1,23.11,18100.0,17.9319,17.9396,17.9319,17.9396,18100.0
2010-03-10 13:40:00,23.1,23.11,23.1,23.1,22500.0,17.9319,17.9396,17.9319,17.9319,22500.0
2010-03-10 13:45:00,23.1,23.11,23.1,23.1,14000.0,17.9319,17.9396,17.9319,17.9319,14000.0
2010-03-10 13:50:00,23.11,23.11,23.1,23.1,15300.0,17.9396,17.9396,17.9319,17.9319,15300.0
2010-03-10 13:55:00,23.11,23.11,23.1,23.1,7400.0,17.9396,17.9396,17.9319,17.9319,7400.0
2010-03-10 14:00:00,23.1,23.11,23.1,23.11,15600.0,17.9319,17.9396,17.9319,17.9396,15600.0
2010-03-10 14:05:00,23.1,23.12,23.1,23.11,96300.0,17.9319,17.9474,17.9319,17.9396,96300.0
2010-03-10 14:10:00,23.11,23.12,23.11,23.11,10700.0,17.9396,17.9474,17.9396,17.9396,10700.0
2010-03-10 14:15:00,23.11,23.12,23.11,23.12,19700.0,17.9396,17.9474,17.9396,17.9474,19700.0
2010-03-10 14:20:00,23.11,23.12,23.11,23.11,20000.0,17.9396,17.9474,17.9396,17.9396,20000.0
2010-03-10 14:25:00,23.11,23.12,23.11,23.12,12800.0,17.9396,17.9474,17.9396,17.9474,12800.0
2010-03-10 14:30:00,23.12,23.12,23.11,23.12,11300.0,17.9474,17.9474,17.9396,17.9474,11300.0
2010-03-10 14:35:00,23.12,23.12,23.11,23.11,10100.0,17.9474,17.9474,17.9396,17.9396,10100.0
2010-03-10 14:40:00,23.12,23.12,23.11,23.12,15400.0,17.9474,17.9474,17.9396,17.9474,15400.0
2010-03-10 14:45:00,23.11,23.12,23.11,23.11,48400.0,17.9396,17.9474,17.9396,17.9396,48400.0
2010-03-10 14:50:00,23.11,23.12,23.11,23.11,39200.0,17.9396,17.9474,17.9396,17.9396,39200.0
2010-03-10 14:55:00,23.12,23.12,23.11,23.11,24700.0,17.9474,17.9474,17.9396,17.9396,24700.0
2010-03-10 15:00:00,23.11,23.12,23.11,23.12,17600.0,17.9396,17.9474,17.9396,17.9474,17600.0
2010-03-10 15:05:00,23.11,23.15,23.11,23.15,72100.0,17.9396,17.9707,17.9396,17.9707,72100.0
2010-03-10 15:10:00,23.15,23.16,23.14,23.16,62000.0,17.9707,17.9784,17.9629,17.9784,62000.0
2010-03-10 15:15:00,23.16,23.17,23.15,23.15,38400.0,17.9784,17.9862,17.9707,17.9707,38400.0
2010-03-10 15:20:00,23.15,23.17,23.15,23.15,34600.0,17.9707,17.9862,17.9707,17.9707,34600.0
2010-03-10 15:25:00,23.16,23.17,23.12,23.12,49800.0,17.9784,17.9862,17.9474,17.9474,49800.0
2010-03-10 15:30:00,23.13,23.14,23.11,23.13,43900.0,17.9552,17.9629,17.9396,17.9552,43900.0
2010-03-10 15:35:00,23.13,23.15,23.12,23.14,40100.0,17.9552,17.9707,17.9474,17.9629,40100.0
2010-03-10 15:40:00,23.13,23.14,23.13,23.13,35100.0,17.9552,17.9629,17.9552,17.9552,35100.0
2010-03-10 15:45:00,23.14,23.16,23.13,23.15,67400.0,17.9629,17.9784,17.9552,17.9707,67400.0
2010-03-10 15:50:00,23.15,23.16,23.13,23.15,165900.0,17.9707,17.9784,17.9552,17.9707,165900.0
2010-03-10 15:55:00,23.15,23.18,23.15,23.16,96100.0,17.9707,17.994,17.9707,17.9784,96100.0
2010-03-11 09:30:00,23.21,23.3,23.15,23.16,65400.0,18.0173,18.0871,17.9707,17.9784,65400.0
2010-03-11 09:35:00,23.17,23.2,23.1,23.1,60100.0,17.9862,18.0095,17.9319,17.9319,60100.0
2010-03-11 09:40:00,23.09,23.21,23.09,23.21,37800.0,17.9241,18.0173,17.9241,18.0173,37800.0
2010-03-11 09:45:00,23.2,23.23,23.18,23.18,47000.0,18.0095,18.0328,17.994,17.994,47000.0
2010-03-11 09:50:00,23.18,23.19,23.15,23.18,114700.0,17.994,18.0017,17.9707,17.994,114700.0
2010-03-11 09:55:00,23.18,23.18,23.15,23.16,108200.0,17.994,17.994,17.9707,17.9784,108200.0
2010-03-11 10:00:00,23.16,23.18,23.15,23.17,37500.0,17.9784,17.994,17.9707,17.9862,37500.0
2010-03-11 10:05:00,23.18,23.19,23.16,23.18,34100.0,17.994,18.0017,17.9784,17.994,34100.0
2010-03-11 10:10:00,23.18,23.18,23.15,23.16,76500.0,17.994,17.994,17.9707,17.9784,76500.0
2010-03-11 10:15:00,23.17,23.17,23.14,23.16,53000.0,17.9862,17.9862,17.9629,17.9784,53000.0
2010-03-11 10:20:00,23.16,23.16,23.14,23.14,17500.0,17.9784,17.9784,17.9629,17.9629,17500.0
2010-03-11 10:25:00,23.14,23.16,23.14,23.15,5700.0,17.9629,17.9784,17.9629,17.9707,5700.0
2010-03-11 10:30:00,23.15,23.18,23.15,23.16,25700.0,17.9707,17.994,17.9707,17.9784,25700.0
2010-03-11 10:35:00,23.16,23.17,23.15,23.16,4400.0,17.9784,17.9862,17.9707,17.9784,4400.0
2010-03-11 10:40:00,23.16,23.17,23.15,23.15,19100.0,17.9784,17.9862,17.9707,17.9707,19100.0
2010-03-11 10:45:00,23.16,23.16,23.15,23.15,3100.0,17.9784,17.9784,17.9707,17.9707,3100.0
2010-03-11 10:50:00,23.15,23.16,23.15,23.15,5100.0,17.9707,17.9784,17.9707,17.9707,5100.0
2010-03-11 10:55:00,23.15,23.16,23.15,23.15,3800.0,17.9707,17.9784,17.9707,17.9707,3800.0
2010-03-11 11:00:00,23.15,23.16,23.15,23.15,7800.0,17.9707,17.9784,17.9707,17.9707,7800.0
2010-03-11 11:05:00,23.15,23.15,23.14,23.14,6500.0,17.9707,17.9707,17.9629,17.9629,6500.0
2010-03-11 11:10:00,23.15,23.15,23.14,23.14,2500.0,17.9707,17.9707,17.9629,17.9629,2500.0
2010-03-11 11:15:00,23.14,23.15,23.14,23.15,2600.0,17.9629,17.9707,17.9629,17.9707,2600.0
2010-03-11 11:20:00,23.15,23.15,23.14,23.15,2600.0,17.9707,17.9707,17.9629,17.9707,2600.0
2010-03-11 11:25:00,23.15,23.15,23.14,23.14,7400.0,17.9707,17.9707,17.9629,17.9629,7400.0
2010-03-11 11:30:00,23.15,23.15,23.14,23.14,10700.0,17.9707,17.9707,17.9629,17.9629,10700.0
2010-03-11 11:35:00,23.14,23.15,23.11,23.11,19600.0,17.9629,17.9707,17.9396,17.9396,19600.0
2010-03-11 11:40:00,23.11,23.11,23.1,23.1,9600.0,17.9396,17.9396,17.9319,17.9319,9600.0
2010-03-11 11:45:00,23.1,23.16,23.1,23.15,149300.0,17.9319,17.9784,17.9319,17.9707,149300.0
2010-03-11 11:50:00,23.15,23.16,23.14,23.16,28000.0,17.9707,17.9784,17.9629,17.9784,28000.0
2010-03-11 11:55:00,23.16,23.16,23.15,23.15,3700.0,17.9784,17.9784,17.9707,17.9707,3700.0
2010-03-11 12:00:00,23.16,23.16,23.14,23.15,10700.0,17.9784,17.9784,17.9629,17.9707,10700.0
2010-03-11 12:05:00,23.14,23.15,23.12,23.15,17500.0,17.9629,17.9707,17.9474,17.9707,17500.0
2010-03-11 12:10:00,23.15,23.15,23.11,23.11,18700.0,17.9707,17.9707,17.9396,17.9396,18700.0
2010-03-11 12:15:00,23.11,23.13,23.1,23.1,21700.0,17.9396,17.9552,17.9319,17.9319,21700.0
2010-03-11 12:20:00,23.1,23.11,23.09,23.11,15500.0,17.9319,17.9396,17.9241,17.9396,15500.0
2010-03-11 12:25:00,23.11,23.14,23.11,23.13,17700.0,17.9396,17.9629,17.9396,17.9552,17700.0
2010-03-11 12:30:00,23.13,23.15,23.12,23.12,14600.0,17.9552,17.9707,17.9474,17.9474,14600.0
2010-03-11 12:35:00,23.13,23.16,23.13,23.15,13900.0,17.9552,17.9784,17.9552,17.9707,13900.0
2010-03-11 12:40:00,23.16,23.16,23.15,23.15,10300.0,17.9784,17.9784,17.9707,17.9707,10300.0
2010-03-11 12:45:00,23.15,23.16,23.13,23.14,13000.0,17.9707,17.9784,17.9552,17.9629,13000.0
2010-03-11 12:50:00,23.13,23.15,23.12,23.12,29900.0,17.9552,17.9707,17.9474,17.9474,29900.0
2010-03-11 12:55:00,23.12,23.13,23.12,23.12,6100.0,17.9474,17.9552,17.9474,17.9474,6100.0
2010-03-11 13:00:00,23.12,23.12,23.11,23.11,12800.0,17.9474,17.9474,17.9396,17.9396,12800.0
2010-03-11 13:05:00,23.11,23.12,23.1,23.11,36000.0,17.9396,17.9474,17.9319,17.9396,36000.0
2010-03-11 13:10:00,23.11,23.11,23.1,23.11,11600.0,17.9396,17.9396,17.9319,17.9396,11600.0
2010-03-11 13:15:00,23.11,23.11,23.1,23.1,4300.0,17.9396,17.9396,17.9319,17.9319,4300.0
2010-03-11 13:20:00,23.1,23.11,23.1,23.11,8200.0,17.9319,17.9396,17.9319,17.9396,8200.0
2010-03-11 13:25:00,23.11,23.11,23.1,23.11,6000.0,17.9396,17.9396,17.9319,17.9396,6000.0
2010-03-11 13:30:00,23.11,23.11,23.1,23.1,9400.0,17.9396,17.9396,17.9319,17.9319,9400.0
2010-03-11 13:35:00,23.11,23.12,23.1,23.11,9900.0,17.9396,17.9474,17.9319,17.9396,9900.0
2010-03-11 13:40:00,23.11,23.12,23.1,23.11,14800.0,17.9396,17.9474,17.9319,17.9396,14800.0
2010-03-11 13:45:00,23.11,23.13,23.11,23.11,13000.0,17.9396,17.9552,17.9396,17.9396,13000.0
2010-03-11 13:50:00,23.12,23.13,23.11,23.13,9000.0,17.9474,17.9552,17.9396,17.9552,9000.0
2010-03-11 13:55:00,23.12,23.13,23.11,23.11,12500.0,17.9474,17.9552,17.9396,17.9396,12500.0
2010-03-11 14:00:00,23.11,23.12,23.11,23.11,14700.0,17.9396,17.9474,17.9396,17.9396,14700.0
2010-03-11 14:05:00,23.11,23.13,23.11,23.12,11800.0,17.9396,17.9552,17.9396,17.9474,11800.0
2010-03-11 14:10:00,23.12,23.14,23.12,23.14,10200.0,17.9474,17.9629,17.9474,17.9629,10200.0
2010-03-11 14:15:00,23.14,23.14,23.11,23.12,22000.0,17.9629,17.9629,17.9396,17.9474,22000.0
2010-03-11 14:20:00,23.12,23.13,23.1,23.11,21200.0,17.9474,17.9552,17.9319,17.9396,21200.0
2010-03-11 14:25:00,23.12,23.12,23.1,23.11,15500.0,17.9474,17.9474,17.9319,17.9396,15500.0
2010-03-11 14:30:00,23.11,23.13,23.1,23.13,18000.0,17.9396,17.9552,17.9319,17.9552,18000.0
2010-03-11 14:35:00,23.13,23.14,23.12,23.14,25500.0,17.9552,17.9629,17.9474,17.9629,25500.0
2010-03-11 14:40:00,23.14,23.14,23.13,23.14,9800.0,17.9629,17.9629,17.9552,17.9629,9800.0
2010-03-11 14:45:00,23.13,23.14,23.13,23.13,146200.0,17.9552,17.9629,17.9552,17.9552,146200.0
2010-03-11 14:50:00,23.14,23.14,23.13,23.13,6900.0,17.9629,17.9629,17.9552,17.9552,6900.0
2010-03-11 14:55:00,23.13,23.14,23.13,23.13,4200.0,17.9552,17.9629,17.9552,17.9552,4200.0
2010-03-11 15:00:00,23.13,23.14,23.13,23.14,5100.0,17.9552,17.9629,17.9552,17.9629,5100.0
2010-03-11 15:05:00,23.14,23.15,23.13,23.14,66300.0,17.9629,17.9707,17.9552,17.9629,66300.0
2010-03-11 15:10:00,23.14,23.15,23.13,23.14,44200.0,17.9629,17.9707,17.9552,17.9629,44200.0
2010-03-11 15:15:00,23.14,23.15,23.12,23.13,59900.0,17.9629,17.9707,17.9474,17.9552,59900.0
2010-03-11 15:20:00,23.13,23.13,23.12,23.13,12900.0,17.9552,17.9552,17.9474,17.9552,12900.0
2010-03-11 15:25:00,23.13,23.14,23.12,23.14,14400.0,17.9552,17.9629,17.9474,17.9629,14400.0
2010-03-11 15:30:00,23.14,23.16,23.14,23.16,49500.0,17.9629,17.9784,17.9629,17.9784,49500.0
2010-03-11 15:35:00,23.16,23.16,23.15,23.16,25300.0,17.9784,17.9784,17.9707,17.9784,25300.0
2010-03-11 15:40:00,23.16,23.17,23.15,23.17,37000.0,17.9784,17.9862,17.9707,17.9862,37000.0
2010-03-11 15:45:00,23.17,23.19,23.17,23.19,37700.0,17.9862,18.0017,17.9862,18.0017,37700.0
2010-03-11 15:50:00,23.19,23.2,23.17,23.2,125500.0,18.0017,18.0095,17.9862,18.0095,125500.0
2010-03-11 15:55:00,23.2,23.2,23.18,23.19,93400.0,18.0095,18.0095,17.994,18.0017,93400.0
2010-03-12 09:30:00,23.16,23.16,23.02,23.04,52400.0,18.0172,18.0172,17.9083,17.9239,52400.0
2010-03-12 09:35:00,23.04,23.1,23.04,23.1,12600.0,17.9239,17.9705,17.9239,17.9705,12600.0
2010-03-12 09:40:00,23.1,23.13,23.07,23.12,17600.0,17.9705,17.9939,17.9472,17.9861,17600.0
2010-03-12 09:45:00,23.13,23.17,23.12,23.16,17700.0,17.9939,18.025,17.9861,18.0172,17700.0
2010-03-12 09:50:00,23.17,23.2,23.17,23.17,12100.0,18.025,18.0483,18.025,18.025,12100.0
2010-03-12 09:55:00,23.17,23.19,23.12,23.14,31600.0,18.025,18.0405,17.9861,18.0017,31600.0
2010-03-12 10:00:00,23.13,23.14,23.04,23.06,33300.0,17.9939,18.0017,17.9239,17.9394,33300.0
2010-03-12 10:05:00,23.07,23.09,23.05,23.06,23000.0,17.9472,17.9628,17.9316,17.9394,23000.0
2010-03-12 10:10:00,23.07,23.08,23.04,23.06,29700.0,17.9472,17.955,17.9239,17.9394,29700.0
2010-03-12 10:15:00,23.06,23.07,23.04,23.05,19500.0,17.9394,17.9472,17.9239,17.9316,19500.0
2010-03-12 10:20:00,23.05,23.08,23.05,23.07,15000.0,17.9316,17.955,17.9316,17.9472,15000.0
2010-03-12 10:25:00,23.07,23.07,23.04,23.06,20700.0,17.9472,17.9472,17.9239,17.9394,20700.0
2010-03-12 10:30:00,23.06,23.08,23.05,23.07,25500.0,17.9394,17.955,17.9316,17.9472,25500.0
2010-03-12 10:35:00,23.07,23.09,23.05,23.09,16100.0,17.9472,17.9628,17.9316,17.9628,16100.0
2010-03-12 10:40:00,23.09,23.1,23.06,23.1,15400.0,17.9628,17.9705,17.9394,17.9705,15400.0
2010-03-12 10:45:00,23.1,23.1,23.08,23.1,11100.0,17.9705,17.9705,17.955,17.9705,11100.0
2010-03-12 10:50:00,23.1,23.11,23.1,23.11,6500.0,17.9705,17.9783,17.9705,17.9783,6500.0
2010-03-12 10:55:00,23.11,23.11,23.09,23.1,13600.0,17.9783,17.9783,17.9628,17.9705,13600.0
2010-03-12 11:00:00,23.1,23.11,23.08,23.09,13300.0,17.9705,17.9783,17.955,17.9628,13300.0
2010-03-12 11:05:00,23.08,23.14,23.08,23.13,21000.0,17.955,18.0017,17.955,17.9939,21000.0
2010-03-12 11:10:00,23.14,23.16,23.13,23.14,19700.0,18.0017,18.0172,17.9939,18.0017,19700.0
2010-03-12 11:15:00,23.14,23.18,23.14,23.18,10700.0,18.0017,18.0328,18.0017,18.0328,10700.0
2010-03-12 11:20:00,23.18,23.19,23.18,23.18,22300.0,18.0328,18.0405,18.0328,18.0328,22300.0
2010-03-12 11:25:00,23.18,23.19,23.18,23.19,8800.0,18.0328,18.0405,18.0328,18.0405,8800.0
2010-03-12 11:30:00,23.19,23.19,23.18,23.18,6300.0,18.0405,18.0405,18.0328,18.0328,6300.0
2010-03-12 11:35:00,23.19,23.19,23.18,23.19,8800.0,18.0405,18.0405,18.0328,18.0405,8800.0
2010-03-12 11:40:00,23.18,23.19,23.18,23.19,4100.0,18.0328,18.0405,18.0328,18.0405,4100.0
2010-03-12 11:45:00,23.19,23.19,23.18,23.18,6500.0,18.0405,18.0405,18.0328,18.0328,6500.0
2010-03-12 11:50:00,23.18,23.19,23.18,23.19,10600.0,18.0328,18.0405,18.0328,18.0405,10600.0
2010-03-12 11:55:00,23.18,23.19,23.18,23.19,11300.0,18.0328,18.0405,18.0328,18.0405,11300.0
2010-03-12 12:00:00,23.19,23.2,23.18,23.2,11600.0,18.0405,18.0483,18.0328,18.0483,11600.0
2010-03-12 12:05:00,23.2,23.2,23.19,23.2,11800.0,18.0483,18.0483,18.0405,18.0483,11800.0
2010-03-12 12:10:00,23.2,23.2,23.19,23.2,4500.0,18.0483,18.0483,18.0405,18.0483,4500.0
2010-03-12 12:15:00,23.19,23.2,23.19,23.19,6600.0,18.0405,18.0483,18.0405,18.0405,6600.0
2010-03-12 12:20:00,23.2,23.2,23.19,23.2,3200.0,18.0483,18.0483,18.0405,18.0483,3200.0
2010-03-12 12:25:00,23.2,23.2,23.19,23.19,6500.0,18.0483,18.0483,18.0405,18.0405,6500.0
2010-03-12 12:30:00,23.2,23.2,23.16,23.19,51700.0,18.0483,18.0483,18.0172,18.0405,51700.0
2010-03-12 12:35:00,23.2,23.2,23.18,23.18,12600.0,18.0483,18.0483,18.0328,18.0328,12600.0
2010-03-12 12:40:00,23.19,23.19,23.18,23.18,8100.0,18.0405,18.0405,18.0328,18.0328,8100.0
2010-03-12 12:45:00,23.19,23.19,23.18,23.19,4200.0,18.0405,18.0405,18.0328,18.0405,4200.0
2010-03-12 12:50:00,23.19,23.19,23.18,23.19,2800.0,18.0405,18.0405,18.0328,18.0405,2800.0
2010-03-12 12:55:00,23.19,23.19,23.18,23.19,4900.0,18.0405,18.0405,18.0328,18.0405,4900.0
2010-03-12 13:00:00,23.19,23.19,23.18,23.19,5600.0,18.0405,18.0405,18.0328,18.0405,5600.0
2010-03-12 13:05:00,23.18,23.2,23.18,23.19,14900.0,18.0328,18.0483,18.0328,18.0405,14900.0
2010-03-12 13:10:00,23.19,23.2,23.19,23.19,3600.0,18.0405,18.0483,18.0405,18.0405,3600.0
2010-03-12 13:15:00,23.2,23.2,23.18,23.18,24700.0,18.0483,18.0483,18.0328,18.0328,24700.0
2010-03-12 13:20:00,23.18,23.18,23.16,23.16,9100.0,18.0328,18.0328,18.0172,18.0172,9100.0
2010-03-12 13:25:00,23.17,23.18,23.16,23.17,11000.0,18.025,18.0328,18.0172,18.025,11000.0
2010-03-12 13:30:00,23.17,23.18,23.17,23.18,7900.0,18.025,18.0328,18.025,18.0328,7900.0
2010-03-12 13:35:00,23.18,23.18,23.17,23.17,6500.0,18.0328,18.0328,18.025,18.025,6500.0
2010-03-12 13:40:00,23.16,23.18,23.16,23.17,14400.0,18.0172,18.0328,18.0172,18.025,14400.0
2010-03-12 13:45:00,23.17,23.18,23.16,23.17,5900.0,18.025,18.0328,18.0172,18.025,5900.0
2010-03-12 13:50:00,23.17,23.18,23.14,23.14,13900.0,18.025,18.0328,18.0017,18.0017,13900.0
2010-03-12 13:55:00,23.14,23.18,23.14,23.17,17000.0,18.0017,18.0328,18.0017,18.025,17000.0
2010-03-12 14:00:00,23.17,23.17,23.16,23.17,7100.0,18.025,18.025,18.0172,18.025,7100.0
2010-03-12 14:05:00,23.17,23.17,23.17,23.17,3300.0,18.025,18.025,18.025,18.025,3300.0
2010-03-12 14:10:00,23.16,23.17,23.16,23.16,4000.0,18.0172,18.025,18.0172,18.0172,4000.0
2010-03-12 14:15:00,23.17,23.17,23.16,23.17,3500.0,18.025,18.025,18.0172,18.025,3500.0
2010-03-12 14:20:00,23.16,23.17,23.16,23.16,5800.0,18.0172,18.025,18.0172,18.0172,5800.0
2010-03-12 14:25:00,23.16,23.17,23.16,23.17,3500.0,18.0172,18.025,18.0172,18.025,3500.0
2010-03-12 14:30:00,23.16,23.17,23.15,23.16,27100.0,18.0172,18.025,18.0094,18.0172,27100.0
2010-03-12 14:35:00,23.16,23.16,23.14,23.14,13500.0,18.0172,18.0172,18.0017,18.0017,13500.0
2010-03-12 14:40:00,23.14,23.16,23.14,23.15,15600.0,18.0017,18.0172,18.0017,18.0094,15600.0
2010-03-12 14:45:00,23.14,23.15,23.13,23.15,9900.0,18.0017,18.0094,17.9939,18.0094,9900.0
2010-03-12 14:50:00,23.15,23.15,23.14,23.15,4400.0,18.0094,18.0094,18.0017,18.0094,4400.0
2010-03-12 14:55:00,23.15,23.15,23.14,23.14,12600.0,18.0094,18.0094,18.0017,18.0017,12600.0
2010-03-12 15:00:00,23.15,23.16,23.14,23.15,8500.0,18.0094,18.0172,18.0017,18.0094,8500.0
2010-03-12 15:05:00,23.16,23.17,23.14,23.16,30200.0,18.0172,18.025,18.0017,18.0172,30200.0
2010-03-12 15:10:00,23.16,23.17,23.16,23.16,7100.0,18.0172,18.025,18.0172,18.0172,7100.0
2010-03-12 15:15:00,23.17,23.17,23.15,23.16,21300.0,18.025,18.025,18.0094,18.0172,21300.0
2010-03-12 15:20:00,23.16,23.16,23.15,23.16,17600.0,18.0172,18.0172,18.0094,18.0172,17600.0
2010-03-12 15:25:00,23.16,23.16,23.14,23.15,24700.0,18.0172,18.0172,18.0017,18.0094,24700.0
2010-03-12 15:30:00,23.14,23.16,23.14,23.15,13000.0,18.0017,18.0172,18.0017,18.0094,13000.0
2010-03-12 15:35:00,23.16,23.16,23.15,23.16,13400.0,18.0172,18.0172,18.0094,18.0172,13400.0
2010-03-12 15:40:00,23.16,23.16,23.15,23.16,21500.0,18.0172,18.0172,18.0094,18.0172,21500.0
2010-03-12 15:45:00,23.15,23.17,23.15,23.17,23100.0,18.0094,18.025,18.0094,18.025,23100.0
2010-03-12 15:50:00,23.17,23.18,23.14,23.17,235200.0,18.025,18.0328,18.0017,18.025,235200.0
2010-03-12 15:55:00,23.17,23.18,23.15,23.16,174300.0,18.025,18.0328,18.0094,18.0172,174300.0
2010-03-15 09:30:00,23.15,23.2,23.1,23.14,17300.0,18.0094,18.0483,17.9705,18.0017,17300.0
2010-03-15 09:35:00,23.15,23.19,23.13,23.15,12900.0,18.0094,18.0405,17.9939,18.0094,12900.0
2010-03-15 09:40:00,23.15,23.15,23.11,23.12,5600.0,18.0094,18.0094,17.9783,17.9861,5600.0
2010-03-15 09:45:00,23.13,23.16,23.13,23.14,9900.0,17.9939,18.0172,17.9939,18.0017,9900.0
2010-03-15 09:50:00,23.15,23.16,23.13,23.14,15600.0,18.0094,18.0172,17.9939,18.0017,15600.0
2010-03-15 09:55:00,23.14,23.15,23.14,23.15,10800.0,18.0017,18.0094,18.0017,18.0094,10800.0
2010-03-15 10:00:00,23.14,23.15,23.14,23.14,8700.0,18.0017,18.0094,18.0017,18.0017,8700.0
2010-03-15 10:05:00,23.14,23.15,23.13,23.14,14800.0,18.0017,18.0094,17.9939,18.0017,14800.0
2010-03-15 10:10:00,23.14,23.15,23.12,23.15,20000.0,18.0017,18.0094,17.9861,18.0094,20000.0
2010-03-15 10:15:00,23.15,23.18,23.15,23.18,17400.0,18.0094,18.0328,18.0094,18.0328,17400.0
2010-03-15 10:20:00,23.18,23.2,23.18,23.18,13400.0,18.0328,18.0483,18.0328,18.0328,13400.0
2010-03-15 10:25:00,23.19,23.19,23.18,23.19,11900.0,18.0405,18.0405,18.0328,18.0405,11900.0
2010-03-15 10:30:00,23.19,23.19,23.18,23.19,5300.0,18.0405,18.0405,18.0328,18.0405,5300.0
2010-03-15 10:35:00,23.19,23.19,23.18,23.19,3900.0,18.0405,18.0405,18.0328,18.0405,3900.0
2010-03-15 10:40:00,23.19,23.19,23.18,23.19,5800.0,18.0405,18.0405,18.0328,18.0405,5800.0
2010-03-15 10:45:00,23.18,23.19,23.16,23.16,6700.0,18.0328,18.0405,18.0172,18.0172,6700.0
2010-03-15 10:50:00,23.16,23.18,23.16,23.17,11400.0,18.0172,18.0328,18.0172,18.025,11400.0
2010-03-15 10:55:00,23.17,23.18,23.16,23.17,9700.0,18.025,18.0328,18.0172,18.025,9700.0
2010-03-15 11:00:00,23.17,23.18,23.16,23.17,13000.0,18.025,18.0328,18.0172,18.025,13000.0
2010-03-15 11:05:00,23.16,23.17,23.13,23.14,17300.0,18.0172,18.025,17.9939,18.0017,17300.0
2010-03-15 11:10:00,23.13,23.15,23.12,23.12,15800.0,17.9939,18.0094,17.9861,17.9861,15800.0
2010-03-15 11:15:00,23.12,23.14,23.12,23.14,12800.0,17.9861,18.0017,17.9861,18.0017,12800.0
2010-03-15 11:20:00,23.14,23.14,23.12,23.13,11100.0,18.0017,18.0017,17.9861,17.9939,11100.0
2010-03-15 11:25:00,23.13,23.14,23.12,23.13,9500.0,17.9939,18.0017,17.9861,17.9939,9500.0
2010-03-15 11:30:00,23.12,23.13,23.11,23.12,20300.0,17.9861,17.9939,17.9783,17.9861,20300.0
2010-03-15 11:35:00,23.12,23.13,23.11,23.13,8700.0,17.9861,17.9939,17.9783,17.9939,8700.0
2010-03-15 11:40:00,23.14,23.15,23.13,23.14,14800.0,18.0017,18.0094,17.9939,18.0017,14800.0
2010-03-15 11:45:00,23.14,23.15,23.12,23.13,11500.0,18.0017,18.0094,17.9861,17.9939,11500.0
2010-03-15 11:50:00,23.13,23.13,23.11,23.13,13200.0,17.9939,17.9939,17.9783,17.9939,13200.0
2010-03-15 11:55:00,23.13,23.14,23.13,23.13,4400.0,17.9939,18.0017,17.9939,17.9939,4400.0
2010-03-15 12:00:00,23.13,23.14,23.09,23.09,23300.0,17.9939,18.0017,17.9628,17.9628,23300.0
2010-03-15 12:05:00,23.09,23.11,23.08,23.11,12300.0,17.9628,17.9783,17.955,17.9783,12300.0
2010-03-15 12:10:00,23.11,23.12,23.09,23.1,8400.0,17.9783,17.9861,17.9628,17.9705,8400.0
2010-03-15 12:15:00,23.1,23.11,23.09,23.11,12400.0,17.9705,17.9783,17.9628,17.9783,12400.0
2010-03-15 12:20:00,23.11,23.11,23.09,23.09,9800.0,17.9783,17.9783,17.9628,17.9628,9800.0
2010-03-15 12:25:00,23.09,23.1,23.08,23.09,6400.0,17.9628,17.9705,17.955,17.9628,6400.0
2010-03-15 12:30:00,23.09,23.1,23.09,23.1,2100.0,17.9628,17.9705,17.9628,17.9705,2100.0
2010-03-15 12:35:00,23.09,23.1,23.09,23.09,6200.0,17.9628,17.9705,17.9628,17.9628,6200.0
2010-03-15 12:40:00,23.09,23.1,23.09,23.1,7600.0,17.9628,17.9705,17.9628,17.9705,7600.0
2010-03-15 12:45:00,23.09,23.1,23.08,23.1,7600.0,17.9628,17.9705,17.955,17.9705,7600.0
2010-03-15 12:50:00,23.1,23.1,23.1,23.1,3200.0,17.9705,17.9705,17.9705,17.9705,3200.0
2010-03-15 12:55:00,23.1,23.11,23.06,23.07,21500.0,17.9705,17.9783,17.9394,17.9472,21500.0
2010-03-15 13:00:00,23.06,23.08,23.04,23.08,14700.0,17.9394,17.955,17.9239,17.955,14700.0
2010-03-15 13:05:00,23.08,23.09,23.08,23.09,5100.0,17.955,17.9628,17.955,17.9628,5100.0
2010-03-15 13:10:00,23.09,23.1,23.09,23.09,12200.0,17.9628,17.9705,17.9628,17.9628,12200.0
2010-03-15 13:15:00,23.09,23.1,23.08,23.1,9600.0,17.9628,17.9705,17.955,17.9705,9600.0
2010-03-15 13:20:00,23.1,23.1,23.09,23.09,4400.0,17.9705,17.9705,17.9628,17.9628,4400.0
2010-03-15 13:25:00,23.1,23.1,23.09,23.1,4100.0,17.9705,17.9705,17.9628,17.9705,4100.0
2010-03-15 13:30:00,23.1,23.12,23.09,23.11,9300.0,17.9705,17.9861,17.9628,17.9783,9300.0
2010-03-15 13:35:00,23.11,23.11,23.09,23.11,11100.0,17.9783,17.9783,17.9628,17.9783,11100.0
2010-03-15 13:40:00,23.1,23.12,23.1,23.11,8800.0,17.9705,17.9861,17.9705,17.9783,8800.0
2010-03-15 13:45:00,23.11,23.11,23.1,23.11,10000.0,17.9783,17.9783,17.9705,17.9783,10000.0
2010-03-15 13:50:00,23.11,23.12,23.1,23.12,8400.0,17.9783,17.9861,17.9705,17.9861,8400.0
2010-03-15 13:55:00,23.12,23.13,23.12,23.12,11000.0,17.9861,17.9939,17.9861,17.9861,11000.0
2010-03-15 14:00:00,23.11,23.12,23.11,23.12,6200.0,17.9783,17.9861,17.9783,17.9861,6200.0
2010-03-15 14:05:00,23.12,23.12,23.09,23.1,13800.0,17.9861,17.9861,17.9628,17.9705,13800.0
2010-03-15 14:10:00,23.1,23.11,23.09,23.11,7300.0,17.9705,17.9783,17.9628,17.9783,7300.0
2010-03-15 14:15:00,23.11,23.12,23.1,23.12,9800.0,17.9783,17.9861,17.9705,17.9861,9800.0
2010-03-15 14:20:00,23.13,23.15,23.13,23.15,40400.0,17.9939,18.0094,17.9939,18.0094,40400.0
2010-03-15 14:25:00,23.15,23.15,23.14,23.15,4200.0,18.0094,18.0094,18.0017,18.0094,4200.0
2010-03-15 14:30:00,23.15,23.16,23.13,23.13,46700.0,18.0094,18.0172,17.9939,17.9939,46700.0
2010-03-15 14:35:00,23.13,23.15,23.13,23.15,17300.0,17.9939,18.0094,17.9939,18.0094,17300.0
2010-03-15 14:40:00,23.15,23.16,23.15,23.15,9100.0,18.0094,18.0172,18.0094,18.0094,9100.0
2010-03-15 14:45:00,23.16,23.2,23.16,23.18,23500.0,18.0172,18.0483,18.0172,18.0328,23500.0
2010-03-15 14:50:00,23.18,23.2,23.18,23.2,16400.0,18.0328,18.0483,18.0328,18.0483,16400.0
2010-03-15 14:55:00,23.2,23.2,23.18,23.2,31000.0,18.0483,18.0483,18.0328,18.0483,31000.0
2010-03-15 15:00:00,23.2,23.2,23.19,23.2,45600.0,18.0483,18.0483,18.0405,18.0483,45600.0
2010-03-15 15:05:00,23.2,23.22,23.19,23.2,56200.0,18.0483,18.0639,18.0405,18.0483,56200.0
2010-03-15 15:10:00,23.2,23.23,23.2,23.23,15800.0,18.0483,18.0717,18.0483,18.0717,15800.0
2010-03-15 15:15:00,23.23,23.26,23.22,23.26,25700.0,18.0717,18.095,18.0639,18.095,25700.0
2010-03-15 15:20:00,23.26,23.29,23.25,23.25,100900.0,18.095,18.1183,18.0872,18.0872,100900.0
2010-03-15 15:25:00,23.26,23.28,23.26,23.28,15900.0,18.095,18.1106,18.095,18.1106,15900.0
2010-03-15 15:30:00,23.28,23.3,23.27,23.29,81000.0,18.1106,18.1261,18.1028,18.1183,81000.0
2010-03-15 15:35:00,23.3,23.32,23.29,23.31,39400.0,18.1261,18.1417,18.1183,18.1339,39400.0
2010-03-15 15:40:00,23.32,23.34,23.31,23.34,30200.0,18.1417,18.1572,18.1339,18.1572,30200.0
2010-03-15 15:45:00,23.35,23.39,23.34,23.39,83600.0,18.165,18.1961,18.1572,18.1961,83600.0
2010-03-15 15:50:00,23.38,23.39,23.33,23.33,161400.0,18.1884,18.1961,18.1495,18.1495,161400.0
2010-03-15 15:55:00,23.34,23.35,23.3,23.34,166900.0,18.1572,18.165,18.1261,18.1572,166900.0
2010-03-16 09:30:00,23.33,23.38,23.28,23.35,36500.0,18.1495,18.1884,18.1106,18.165,36500.0
2010-03-16 09:35:00,23.35,23.39,23.35,23.38,9700.0,18.165,18.1961,18.165,18.1884,9700.0
2010-03-16 09:40:00,23.38,23.4,23.37,23.39,23200.0,18.1884,18.2039,18.1806,18.1961,23200.0
2010-03-16 09:45:00,23.39,23.4,23.38,23.39,12400.0,18.1961,18.2039,18.1884,18.1961,12400.0
2010-03-16 09:50:00,23.39,23.42,23.38,23.42,15200.0,18.1961,18.2195,18.1884,18.2195,15200.0
2010-03-16 09:55:00,23.42,23.44,23.41,23.43,16800.0,18.2195,18.235,18.2117,18.2273,16800.0
2010-03-16 10:00:00,23.44,23.44,23.43,23.43,18200.0,18.235,18.235,18.2273,18.2273,18200.0
2010-03-16 10:05:00,23.44,23.44,23.43,23.43,9100.0,18.235,18.235,18.2273,18.2273,9100.0
2010-03-16 10:10:00,23.44,23.44,23.42,23.43,6300.0,18.235,18.235,18.2195,18.2273,6300.0
2010-03-16 10:15:00,23.43,23.44,23.42,23.42,17500.0,18.2273,18.235,18.2195,18.2195,17500.0
2010-03-16 10:20:00,23.42,23.42,23.41,23.41,8100.0,18.2195,18.2195,18.2117,18.2117,8100.0
2010-03-16 10:25:00,23.42,23.42,23.41,23.41,5800.0,18.2195,18.2195,18.2117,18.2117,5800.0
2010-03-16 10:30:00,23.41,23.42,23.41,23.42,10600.0,18.2117,18.2195,18.2117,18.2195,10600.0
2010-03-16 10:35:00,23.42,23.43,23.41,23.41,12700.0,18.2195,18.2273,18.2117,18.2117,12700.0
2010-03-16 10:40:00,23.42,23.42,23.41,23.41,1100.0,18.2195,18.2195,18.2117,18.2117,1100.0
2010-03-16 10:45:00,23.41,23.42,23.41,23.41,6100.0,18.2117,18.2195,18.2117,18.2117,6100.0
2010-03-16 10:50:00,23.42,23.42,23.41,23.41,3900.0,18.2195,18.2195,18.2117,18.2117,3900.0
2010-03-16 10:55:00,23.42,23.5,23.41,23.49,21900.0,18.2195,18.2817,18.2117,18.2739,21900.0
2010-03-16 11:00:00,23.49,23.52,23.49,23.5,24000.0,18.2739,18.2973,18.2739,18.2817,24000.0
2010-03-16 11:05:00,23.5,23.51,23.5,23.5,16100.0,18.2817,18.2895,18.2817,18.2817,16100.0
2010-03-16 11:10:00,23.5,23.5,23.49,23.5,5200.0,18.2817,18.2817,18.2739,18.2817,5200.0
2010-03-16 11:15:00,23.49,23.5,23.49,23.49,3500.0,18.2739,18.2817,18.2739,18.2739,3500.0
2010-03-16 11:20:00,23.5,23.5,23.49,23.49,9800.0,18.2817,18.2817,18.2739,18.2739,9800.0
2010-03-16 11:25:00,23.5,23.5,23.49,23.5,5700.0,18.2817,18.2817,18.2739,18.2817,5700.0
2010-03-16 11:30:00,23.49,23.49,23.48,23.48,24400.0,18.2739,18.2739,18.2662,18.2662,24400.0
2010-03-16 11:35:00,23.48,23.49,23.45,23.45,7300.0,18.2662,18.2739,18.2428,18.2428,7300.0
2010-03-16 11:40:00,23.45,23.45,23.44,23.44,11800.0,18.2428,18.2428,18.235,18.235,11800.0
2010-03-16 11:45:00,23.44,23.45,23.43,23.43,18500.0,18.235,18.2428,18.2273,18.2273,18500.0
2010-03-16 11:50:00,23.42,23.42,23.4,23.4,18800.0,18.2195,18.2195,18.2039,18.2039,18800.0
2010-03-16 11:55:00,23.41,23.41,23.4,23.41,1200.0,18.2117,18.2117,18.2039,18.2117,1200.0
2010-03-16 12:00:00,23.41,23.41,23.39,23.39,19300.0,18.2117,18.2117,18.1961,18.1961,19300.0
2010-03-16 12:05:00,23.39,23.41,23.39,23.4,26000.0,18.1961,18.2117,18.1961,18.2039,26000.0
2010-03-16 12:10:00,23.39,23.39,23.36,23.38,29100.0,18.1961,18.1961,18.1728,18.1884,29100.0
2010-03-16 12:15:00,23.37,23.38,23.37,23.38,2700.0,18.1806,18.1884,18.1806,18.1884,2700.0
2010-03-16 12:20:00,23.38,23.38,23.37,23.38,5500.0,18.1884,18.1884,18.1806,18.1884,5500.0
2010-03-16 12:25:00,23.38,23.38,23.37,23.37,4000.0,18.1884,18.1884,18.1806,18.1806,4000.0
2010-03-16 12:30:00,23.38,23.4,23.37,23.39,7500.0,18.1884,18.2039,18.1806,18.1961,7500.0
2010-03-16 12:35:00,23.39,23.39,23.38,23.38,4100.0,18.1961,18.1961,18.1884,18.1884,4100.0
2010-03-16 12:40:00,23.38,23.39,23.37,23.37,19000.0,18.1884,18.1961,18.1806,18.1806,19000.0
2010-03-16 12:45:00,23.38,23.38,23.37,23.37,3800.0,18.1884,18.1884,18.1806,18.1806,3800.0
2010-03-16 12:50:00,23.37,23.38,23.36,23.36,20300.0,18.1806,18.1884,18.1728,18.1728,20300.0
2010-03-16 12:55:00,23.36,23.37,23.36,23.36,15400.0,18.1728,18.1806,18.1728,18.1728,15400.0
2010-03-16 13:00:00,23.36,23.37,23.36,23.36,1800.0,18.1728,18.1806,18.1728,18.1728,1800.0
2010-03-16 13:05:00,23.36,23.37,23.36,23.36,3200.0,18.1728,18.1806,18.1728,18.1728,3200.0
2010-03-16 13:10:00,23.36,23.38,23.36,23.38,12700.0,18.1728,18.1884,18.1728,18.1884,12700.0
2010-03-16 13:15:00,23.37,23.39,23.37,23.38,12600.0,18.1806,18.1961,18.1806,18.1884,12600.0
2010-03-16 13:20:00,23.38,23.4,23.38,23.4,7700.0,18.1884,18.2039,18.1884,18.2039,7700.0
2010-03-16 13:25:00,23.4,23.4,23.39,23.39,5900.0,18.2039,18.2039,18.1961,18.1961,5900.0
2010-03-16 13:30:00,23.4,23.4,23.39,23.39,2400.0,18.2039,18.2039,18.1961,18.1961,2400.0
2010-03-16 13:35:00,23.39,23.4,23.39,23.4,2000.0,18.1961,18.2039,18.1961,18.2039,2000.0
2010-03-16 13:40:00,23.4,23.4,23.39,23.4,2000.0,18.2039,18.2039,18.1961,18.2039,2000.0
2010-03-16 13:45:00,23.4,23.4,23.39,23.39,3200.0,18.2039,18.2039,18.1961,18.1961,3200.0
2010-03-16 13:50:00,23.4,23.4,23.39,23.39,3000.0,18.2039,18.2039,18.1961,18.1961,3000.0
2010-03-16 13:55:00,23.39,23.4,23.39,23.4,4000.0,18.1961,18.2039,18.1961,18.2039,4000.0
2010-03-16 14:00:00,23.39,23.4,23.32,23.32,45600.0,18.1961,18.2039,18.1417,18.1417,45600.0
2010-03-16 14:05:00,23.31,23.32,23.31,23.31,9800.0,18.1339,18.1417,18.1339,18.1339,9800.0
2010-03-16 14:10:00,23.3,23.36,23.29,23.34,27500.0,18.1261,18.1728,18.1183,18.1572,27500.0
2010-03-16 14:15:00,23.36,23.4,23.35,23.38,23500.0,18.1728,18.2039,18.165,18.1884,23500.0
2010-03-16 14:20:00,23.38,23.4,23.38,23.4,6500.0,18.1884,18.2039,18.1884,18.2039,6500.0
2010-03-16 14:25:00,23.41,23.44,23.41,23.44,16600.0,18.2117,18.235,18.2117,18.235,16600.0
2010-03-16 14:30:00,23.44,23.44,23.34,23.36,74500.0,18.235,18.235,18.1572,18.1728,74500.0
2010-03-16 14:35:00,23.37,23.37,23.3,23.31,31300.0,18.1806,18.1806,18.1261,18.1339,31300.0
2010-03-16 14:40:00,23.33,23.33,23.3,23.3,14700.0,18.1495,18.1495,18.1261,18.1261,14700.0
2010-03-16 14:45:00,23.3,23.36,23.3,23.36,128700.0,18.1261,18.1728,18.1261,18.1728,128700.0
2010-03-16 14:50:00,23.36,23.37,23.34,23.37,22400.0,18.1728,18.1806,18.1572,18.1806,22400.0
2010-03-16 14:55:00,23.37,23.4,23.37,23.37,23600.0,18.1806,18.2039,18.1806,18.1806,23600.0
2010-03-16 15:00:00,23.37,23.4,23.37,23.37,18900.0,18.1806,18.2039,18.1806,18.1806,18900.0
2010-03-16 15:05:00,23.37,23.39,23.36,23.38,23200.0,18.1806,18.1961,18.1728,18.1884,23200.0
2010-03-16 15:10:00,23.38,23.4,23.37,23.39,14100.0,18.1884,18.2039,18.1806,18.1961,14100.0
2010-03-16 15:15:00,23.4,23.42,23.38,23.41,18900.0,18.2039,18.2195,18.1884,18.2117,18900.0
2010-03-16 15:20:00,23.41,23.42,23.39,23.42,88500.0,18.2117,18.2195,18.1961,18.2195,88500.0
2010-03-16 15:25:00,23.43,23.43,23.41,23.42,44000.0,18.2273,18.2273,18.2117,18.2195,44000.0
2010-03-16 15:30:00,23.42,23.48,23.41,23.46,68100.0,18.2195,18.2662,18.2117,18.2506,68100.0
2010-03-16 15:35:00,23.46,23.47,23.45,23.46,52900.0,18.2506,18.2584,18.2428,18.2506,52900.0
2010-03-16 15:40:00,23.46,23.47,23.45,23.45,53800.0,18.2506,18.2584,18.2428,18.2428,53800.0
2010-03-16 15:45:00,23.46,23.47,23.45,23.47,47400.0,18.2506,18.2584,18.2428,18.2584,47400.0
2010-03-16 15:50:00,23.46,23.52,23.46,23.5,142100.0,18.2506,18.2973,18.2506,18.2817,142100.0
2010-03-16 15:55:00,23.51,23.53,23.5,23.52,153800.0,18.2895,18.305,18.2817,18.2973,153800.0
2010-03-17 09:30:00,23.51,23.7,23.48,23.64,34700.0,18.2895,18.4373,18.2662,18.3906,34700.0
2010-03-17 09:35:00,23.64,23.68,23.61,23.67,31800.0,18.3906,18.4217,18.3673,18.414,31800.0
2010-03-17 09:40:00,23.67,23.73,23.66,23.73,36800.0,18.414,18.4606,18.4062,18.4606,36800.0
2010-03-17 09:45:00,23.73,23.73,23.7,23.71,52400.0,18.4606,18.4606,18.4373,18.4451,52400.0
2010-03-17 09:50:00,23.72,23.73,23.7,23.72,35500.0,18.4529,18.4606,18.4373,18.4529,35500.0
2010-03-17 09:55:00,23.73,23.75,23.72,23.75,24300.0,18.4606,18.4762,18.4529,18.4762,24300.0
2010-03-17 10:00:00,23.75,23.75,23.74,23.75,17100.0,18.4762,18.4762,18.4684,18.4762,17100.0
2010-03-17 10:05:00,23.75,23.79,23.75,23.77,54800.0,18.4762,18.5073,18.4762,18.4918,54800.0
2010-03-17 10:10:00,23.78,23.78,23.76,23.76,18500.0,18.4995,18.4995,18.484,18.484,18500.0
2010-03-17 10:15:00,23.76,23.77,23.76,23.77,8700.0,18.484,18.4918,18.484,18.4918,8700.0
2010-03-17 10:20:00,23.77,23.78,23.76,23.77,22300.0,18.4918,18.4995,18.484,18.4918,22300.0
2010-03-17 10:25:00,23.78,23.78,23.77,23.77,8800.0,18.4995,18.4995,18.4918,18.4918,8800.0
2010-03-17 10:30:00,23.78,23.78,23.75,23.77,38900.0,18.4995,18.4995,18.4762,18.4918,38900.0
2010-03-17 10:35:00,23.77,23.77,23.76,23.77,15600.0,18.4918,18.4918,18.484,18.4918,15600.0
2010-03-17 10:40:00,23.77,23.79,23.76,23.79,38700.0,18.4918,18.5073,18.484,18.5073,38700.0
2010-03-17 10:45:00,23.79,23.8,23.78,23.8,33800.0,18.5073,18.5151,18.4995,18.5151,33800.0
2010-03-17 10:50:00,23.8,23.8,23.78,23.78,32000.0,18.5151,18.5151,18.4995,18.4995,32000.0
2010-03-17 10:55:00,23.79,23.8,23.78,23.79,16100.0,18.5073,18.5151,18.4995,18.5073,16100.0
2010-03-17 11:00:00,23.8,23.8,23.79,23.8,10900.0,18.5151,18.5151,18.5073,18.5151,10900.0
2010-03-17 11:05:00,23.8,23.8,23.78,23.8,48800.0,18.5151,18.5151,18.4995,18.5151,48800.0
2010-03-17 11:10:00,23.8,23.8,23.79,23.8,8200.0,18.5151,18.5151,18.5073,18.5151,8200.0
2010-03-17 11:15:00,23.8,23.8,23.79,23.8,11600.0,18.5151,18.5151,18.5073,18.5151,11600.0
2010-03-17 11:20:00,23.8,23.85,23.8,23.83,36300.0,18.5151,18.554,18.5151,18.5384,36300.0
2010-03-17 11:25:00,23.84,23.9,23.83,23.89,52400.0,18.5462,18.5929,18.5384,18.5851,52400.0
2010-03-17 11:30:00,23.9,23.9,23.87,23.89,29400.0,18.5929,18.5929,18.5696,18.5851,29400.0
2010-03-17 11:35:00,23.9,23.9,23.88,23.88,24400.0,18.5929,18.5929,18.5773,18.5773,24400.0
2010-03-17 11:40:00,23.89,23.9,23.88,23.88,25500.0,18.5851,18.5929,18.5773,18.5773,25500.0
2010-03-17 11:45:00,23.89,23.92,23.88,23.89,27100.0,18.5851,18.6084,18.5773,18.5851,27100.0
2010-03-17 11:50:00,23.9,23.9,23.89,23.9,15800.0,18.5929,18.5929,18.5851,18.5929,15800.0
2010-03-17 11:55:00,23.9,23.92,23.9,23.9,26900.0,18.5929,18.6084,18.5929,18.5929,26900.0
2010-03-17 12:00:00,23.91,23.92,23.9,23.9,21500.0,18.6007,18.6084,18.5929,18.5929,21500.0
2010-03-17 12:05:00,23.9,23.91,23.9,23.9,10500.0,18.5929,18.6007,18.5929,18.5929,10500.0
2010-03-17 12:10:00,23.91,23.91,23.9,23.9,27000.0,18.6007,18.6007,18.5929,18.5929,27000.0
2010-03-17 12:15:00,23.91,23.91,23.9,23.9,8100.0,18.6007,18.6007,18.5929,18.5929,8100.0
2010-03-17 12:20:00,23.91,23.91,23.9,23.9,4800.0,18.6007,18.6007,18.5929,18.5929,4800.0
2010-03-17 12:25:00,23.91,23.91,23.9,23.91,13300.0,18.6007,18.6007,18.5929,18.6007,13300.0
2010-03-17 12:30:00,23.91,23.92,23.9,23.92,23400.0,18.6007,18.6084,18.5929,18.6084,23400.0
2010-03-17 12:35:00,23.93,23.93,23.91,23.92,20700.0,18.6162,18.6162,18.6007,18.6084,20700.0
2010-03-17 12:40:00,23.92,23.94,23.91,23.94,24800.0,18.6084,18.624,18.6007,18.624,24800.0
2010-03-17 12:45:00,23.94,23.96,23.94,23.96,37000.0,18.624,18.6396,18.624,18.6396,37000.0
2010-03-17 12:50:00,23.96,23.99,23.95,23.99,28600.0,18.6396,18.6629,18.6318,18.6629,28600.0
2010-03-17 12:55:00,23.99,23.99,23.98,23.98,30400.0,18.6629,18.6629,18.6551,18.6551,30400.0
2010-03-17 13:00:00,23.98,23.99,23.97,23.97,47500.0,18.6551,18.6629,18.6473,18.6473,47500.0
2010-03-17 13:05:00,23.98,23.98,23.97,23.98,29200.0,18.6551,18.6551,18.6473,18.6551,29200.0
2010-03-17 13:10:00,23.98,23.98,23.95,23.95,29700.0,18.6551,18.6551,18.6318,18.6318,29700.0
2010-03-17 13:15:00,23.96,23.96,23.95,23.95,14300.0,18.6396,18.6396,18.6318,18.6318,14300.0
2010-03-17 13:20:00,23.96,23.96,23.95,23.96,19900.0,18.6396,18.6396,18.6318,18.6396,19900.0
2010-03-17 13:25:00,23.96,23.96,23.95,23.95,34300.0,18.6396,18.6396,18.6318,18.6318,34300.0
2010-03-17 13:30:00,23.96,23.96,23.95,23.95,29000.0,18.6396,18.6396,18.6318,18.6318,29000.0
2010-03-17 13:35:00,23.96,23.97,23.95,23.95,45600.0,18.6396,18.6473,18.6318,18.6318,45600.0
2010-03-17 13:40:00,23.96,23.96,23.93,23.93,32100.0,18.6396,18.6396,18.6162,18.6162,32100.0
2010-03-17 13:45:00,23.94,23.94,23.93,23.93,22800.0,18.624,18.624,18.6162,18.6162,22800.0
2010-03-17 13:50:00,23.94,23.94,23.91,23.91,44000.0,18.624,18.624,18.6007,18.6007,44000.0
2010-03-17 13:55:00,23.92,23.93,23.91,23.93,50600.0,18.6084,18.6162,18.6007,18.6162,50600.0
2010-03-17 14:00:00,23.93,23.93,23.9,23.91,59800.0,18.6162,18.6162,18.5929,18.6007,59800.0
2010-03-17 14:05:00,23.91,23.91,23.9,23.91,18800.0,18.6007,18.6007,18.5929,18.6007,18800.0
2010-03-17 14:10:00,23.91,23.91,23.9,23.9,28500.0,18.6007,18.6007,18.5929,18.5929,28500.0
2010-03-17 14:15:00,23.91,23.92,23.9,23.92,34300.0,18.6007,18.6084,18.5929,18.6084,34300.0
2010-03-17 14:20:00,23.92,23.93,23.91,23.93,35300.0,18.6084,18.6162,18.6007,18.6162,35300.0
2010-03-17 14:25:00,23.93,23.94,23.91,23.91,84600.0,18.6162,18.624,18.6007,18.6007,84600.0
2010-03-17 14:30:00,23.91,23.91,23.89,23.89,23900.0,18.6007,18.6007,18.5851,18.5851,23900.0
2010-03-17 14:35:00,23.9,23.9,23.89,23.9,34000.0,18.5929,18.5929,18.5851,18.5929,34000.0
2010-03-17 14:40:00,23.89,23.91,23.89,23.9,35600.0,18.5851,18.6007,18.5851,18.5929,35600.0
2010-03-17 14:45:00,23.91,23.92,23.9,23.91,42100.0,18.6007,18.6084,18.5929,18.6007,42100.0
2010-03-17 14:50:00,23.92,23.92,23.9,23.91,30200.0,18.6084,18.6084,18.5929,18.6007,30200.0
2010-03-17 14:55:00,23.9,23.91,23.89,23.89,95400.0,18.5929,18.6007,18.5851,18.5851,95400.0
2010-03-17 15:00:00,23.89,23.91,23.89,23.91,23600.0,18.5851,18.6007,18.5851,18.6007,23600.0
2010-03-17 15:05:00,23.91,23.91,23.9,23.9,24500.0,18.6007,18.6007,18.5929,18.5929,24500.0
2010-03-17 15:10:00,23.91,23.91,23.89,23.89,23300.0,18.6007,18.6007,18.5851,18.5851,23300.0
2010-03-17 15:15:00,23.9,23.9,23.83,23.83,65700.0,18.5929,18.5929,18.5384,18.5384,65700.0
2010-03-17 15:20:00,23.84,23.84,23.82,23.82,35400.0,18.5462,18.5462,18.5307,18.5307,35400.0
2010-03-17 15:25:00,23.83,23.83,23.8,23.82,63300.0,18.5384,18.5384,18.5151,18.5307,63300.0
2010-03-17 15:30:00,23.83,23.83,23.77,23.8,99200.0,18.5384,18.5384,18.4918,18.5151,99200.0
2010-03-17 15:35:00,23.81,23.82,23.78,23.79,128600.0,18.5229,18.5307,18.4995,18.5073,128600.0
2010-03-17 15:40:00,23.8,23.8,23.76,23.77,97600.0,18.5151,18.5151,18.484,18.4918,97600.0
2010-03-17 15:45:00,23.77,23.78,23.76,23.77,67700.0,18.4918,18.4995,18.484,18.4918,67700.0
2010-03-17 15:50:00,23.78,23.79,23.77,23.78,25700.0,18.4995,18.5073,18.4918,18.4995,25700.0
2010-03-17 15:55:00,23.79,23.83,23.78,23.82,166000.0,18.5073,18.5384,18.4995,18.5307,166000.0
2010-03-18 09:30:00,23.74,23.83,23.69,23.76,25900.0,18.4684,18.5384,18.4295,18.484,25900.0
2010-03-18 09:35:00,23.74,23.76,23.7,23.73,22700.0,18.4684,18.484,18.4373,18.4606,22700.0
2010-03-18 09:40:00,23.73,23.73,23.69,23.7,21600.0,18.4606,18.4606,18.4295,18.4373,21600.0
2010-03-18 09:45:00,23.7,23.71,23.68,23.69,23800.0,18.4373,18.4451,18.4217,18.4295,23800.0
2010-03-18 09:50:00,23.7,23.71,23.65,23.65,36700.0,18.4373,18.4451,18.3984,18.3984,36700.0
2010-03-18 09:55:00,23.66,23.67,23.64,23.64,19600.0,18.4062,18.414,18.3906,18.3906,19600.0
2010-03-18 10:00:00,23.64,23.67,23.64,23.65,19700.0,18.3906,18.414,18.3906,18.3984,19700.0
2010-03-18 10:05:00,23.65,23.66,23.62,23.62,15200.0,18.3984,18.4062,18.3751,18.3751,15200.0
2010-03-18 10:10:00,23.62,23.62,23.61,23.61,11200.0,18.3751,18.3751,18.3673,18.3673,11200.0
2010-03-18 10:15:00,23.61,23.64,23.61,23.64,23900.0,18.3673,18.3906,18.3673,18.3906,23900.0
2010-03-18 10:20:00,23.65,23.65,23.62,23.63,16200.0,18.3984,18.3984,18.3751,18.3828,16200.0
2010-03-18 10:25:00,23.64,23.64,23.6,23.6,12300.0,18.3906,18.3906,18.3595,18.3595,12300.0
2010-03-18 10:30:00,23.6,23.63,23.6,23.6,22900.0,18.3595,18.3828,18.3595,18.3595,22900.0
2010-03-18 10:35:00,23.6,23.6,23.56,23.56,15500.0,18.3595,18.3595,18.3284,18.3284,15500.0
2010-03-18 10:40:00,23.57,23.57,23.53,23.53,44900.0,18.3362,18.3362,18.305,18.305,44900.0
2010-03-18 10:45:00,23.54,23.54,23.53,23.53,12100.0,18.3128,18.3128,18.305,18.305,12100.0
2010-03-18 10:50:00,23.53,23.56,23.53,23.55,31300.0,18.305,18.3284,18.305,18.3206,31300.0
2010-03-18 10:55:00,23.55,23.55,23.51,23.52,72400.0,18.3206,18.3206,18.2895,18.2973,72400.0
2010-03-18 11:00:00,23.52,23.53,23.5,23.5,49500.0,18.2973,18.305,18.2817,18.2817,49500.0
2010-03-18 11:05:00,23.5,23.51,23.5,23.51,23300.0,18.2817,18.2895,18.2817,18.2895,23300.0
2010-03-18 11:10:00,23.51,23.52,23.5,23.51,36600.0,18.2895,18.2973,18.2817,18.2895,36600.0
2010-03-18 11:15:00,23.51,23.54,23.51,23.53,27500.0,18.2895,18.3128,18.2895,18.305,27500.0
2010-03-18 11:20:00,23.53,23.54,23.53,23.53,16500.0,18.305,18.3128,18.305,18.305,16500.0
2010-03-18 11:25:00,23.53,23.55,23.53,23.53,45800.0,18.305,18.3206,18.305,18.305,45800.0
2010-03-18 11:30:00,23.53,23.55,23.51,23.51,67000.0,18.305,18.3206,18.2895,18.2895,67000.0
2010-03-18 11:35:00,23.51,23.52,23.51,23.51,17500.0,18.2895,18.2973,18.2895,18.2895,17500.0
2010-03-18 11:40:00,23.51,23.51,23.5,23.5,13400.0,18.2895,18.2895,18.2817,18.2817,13400.0
2010-03-18 11:45:00,23.5,23.52,23.5,23.52,29800.0,18.2817,18.2973,18.2817,18.2973,29800.0
2010-03-18 11:50:00,23.52,23.53,23.51,23.53,12100.0,18.2973,18.305,18.2895,18.305,12100.0
2010-03-18 11:55:00,23.53,23.53,23.52,23.52,12500.0,18.305,18.305,18.2973,18.2973,12500.0
2010-03-18 12:00:00,23.53,23.53,23.52,23.53,8600.0,18.305,18.305,18.2973,18.305,8600.0
2010-03-18 12:05:00,23.52,23.53,23.52,23.53,9800.0,18.2973,18.305,18.2973,18.305,9800.0
2010-03-18 12:10:00,23.53,23.53,23.52,23.52,11000.0,18.305,18.305,18.2973,18.2973,11000.0
2010-03-18 12:15:00,23.53,23.53,23.51,23.53,24200.0,18.305,18.305,18.2895,18.305,24200.0
2010-03-18 12:20:00,23.53,23.53,23.51,23.51,17200.0,18.305,18.305,18.2895,18.2895,17200.0
2010-03-18 12:25:00,23.51,23.53,23.5,23.53,38600.0,18.2895,18.305,18.2817,18.305,38600.0
2010-03-18 12:30:00,23.53,23.53,23.51,23.52,10500.0,18.305,18.305,18.2895,18.2973,10500.0
2010-03-18 12:35:00,23.52,23.52,23.5,23.52,16900.0,18.2973,18.2973,18.2817,18.2973,16900.0
2010-03-18 12:40:00,23.51,23.52,23.5,23.5,18900.0,18.2895,18.2973,18.2817,18.2817,18900.0
2010-03-18 12:45:00,23.51,23.51,23.5,23.51,10000.0,18.2895,18.2895,18.2817,18.2895,10000.0
2010-03-18 12:50:00,23.51,23.51,23.5,23.51,16500.0,18.2895,18.2895,18.2817,18.2895,16500.0
2010-03-18 12:55:00,23.51,23.51,23.5,23.51,9700.0,18.2895,18.2895,18.2817,18.2895,9700.0
2010-03-18 13:00:00,23.51,23.52,23.5,23.52,15400.0,18.2895,18.2973,18.2817,18.2973,15400.0
2010-03-18 13:05:00,23.52,23.54,23.52,23.53,32500.0,18.2973,18.3128,18.2973,18.305,32500.0
2010-03-18 13:10:00,23.53,23.57,23.52,23.57,41300.0,18.305,18.3362,18.2973,18.3362,41300.0
2010-03-18 13:15:00,23.57,23.57,23.56,23.56,6800.0,18.3362,18.3362,18.3284,18.3284,6800.0
2010-03-18 13:20:00,23.56,23.57,23.56,23.57,7900.0,18.3284,18.3362,18.3284,18.3362,7900.0
2010-03-18 13:25:00,23.57,23.57,23.56,23.57,4200.0,18.3362,18.3362,18.3284,18.3362,4200.0
2010-03-18 13:30:00,23.57,23.6,23.56,23.6,25400.0,18.3362,18.3595,18.3284,18.3595,25400.0
2010-03-18 13:35:00,23.59,23.6,23.59,23.6,7800.0,18.3517,18.3595,18.3517,18.3595,7800.0
2010-03-18 13:40:00,23.59,23.6,23.59,23.59,3300.0,18.3517,18.3595,18.3517,18.3517,3300.0
2010-03-18 13:45:00,23.59,23.6,23.57,23.57,20400.0,18.3517,18.3595,18.3362,18.3362,20400.0
2010-03-18 13:50:00,23.57,23.58,23.57,23.57,4800.0,18.3362,18.3439,18.3362,18.3362,4800.0
2010-03-18 13:55:00,23.57,23.58,23.57,23.57,7700.0,18.3362,18.3439,18.3362,18.3362,7700.0
2010-03-18 14:00:00,23.58,23.58,23.55,23.55,18000.0,18.3439,18.3439,18.3206,18.3206,18000.0
2010-03-18 14:05:00,23.56,23.56,23.55,23.56,9900.0,18.3284,18.3284,18.3206,18.3284,9900.0
2010-03-18 14:10:00,23.56,23.56,23.52,23.52,37100.0,18.3284,18.3284,18.2973,18.2973,37100.0
2010-03-18 14:15:00,23.52,23.53,23.51,23.52,13300.0,18.2973,18.305,18.2895,18.2973,13300.0
2010-03-18 14:20:00,23.52,23.52,23.51,23.51,10200.0,18.2973,18.2973,18.2895,18.2895,10200.0
2010-03-18 14:25:00,23.51,23.54,23.51,23.53,29700.0,18.2895,18.3128,18.2895,18.305,29700.0
2010-03-18 14:30:00,23.53,23.57,23.53,23.57,20600.0,18.305,18.3362,18.305,18.3362,20600.0
2010-03-18 14:35:00,23.56,23.56,23.55,23.55,22900.0,18.3284,18.3284,18.3206,18.3206,22900.0
2010-03-18 14:40:00,23.56,23.56,23.53,23.54,21900.0,18.3284,18.3284,18.305,18.3128,21900.0
2010-03-18 14:45:00,23.53,23.53,23.51,23.52,40000.0,18.305,18.305,18.2895,18.2973,40000.0
2010-03-18 14:50:00,23.52,23.52,23.51,23.51,17400.0,18.2973,18.2973,18.2895,18.2895,17400.0
2010-03-18 14:55:00,23.51,23.55,23.51,23.55,33100.0,18.2895,18.3206,18.2895,18.3206,33100.0
2010-03-18 15:00:00,23.55,23.55,23.53,23.54,39300.0,18.3206,18.3206,18.305,18.3128,39300.0
2010-03-18 15:05:00,23.53,23.55,23.53,23.55,27000.0,18.305,18.3206,18.305,18.3206,27000.0
2010-03-18 15:10:00,23.55,23.56,23.55,23.56,16600.0,18.3206,18.3284,18.3206,18.3284,16600.0
2010-03-18 15:15:00,23.56,23.57,23.55,23.56,21100.0,18.3284,18.3362,18.3206,18.3284,21100.0
2010-03-18 15:20:00,23.57,23.59,23.56,23.58,24000.0,18.3362,18.3517,18.3284,18.3439,24000.0
2010-03-18 15:25:00,23.58,23.59,23.58,23.58,20000.0,18.3439,18.3517,18.3439,18.3439,20000.0
2010-03-18 15:30:00,23.58,23.59,23.58,23.58,35400.0,18.3439,18.3517,18.3439,18.3439,35400.0
2010-03-18 15:35:00,23.58,23.59,23.58,23.58,34000.0,18.3439,18.3517,18.3439,18.3439,34000.0
2010-03-18 15:40:00,23.58,23.59,23.56,23.56,51000.0,18.3439,18.3517,18.3284,18.3284,51000.0
2010-03-18 15:45:00,23.56,23.61,23.56,23.57,109300.0,18.3284,18.3673,18.3284,18.3362,109300.0
2010-03-18 15:50:00,23.58,23.58,23.57,23.57,45900.0,18.3439,18.3439,18.3362,18.3362,45900.0
2010-03-18 15:55:00,23.58,23.59,23.57,23.58,93500.0,18.3439,18.3517,18.3362,18.3439,93500.0
2010-03-19 09:30:00,23.63,23.74,23.63,23.7,546200.0,18.3828,18.4684,18.3828,18.4373,546200.0
2010-03-19 09:35:00,23.7,23.71,23.69,23.7,23400.0,18.4373,18.4451,18.4295,18.4373,23400.0
2010-03-19 09:40:00,23.69,23.7,23.67,23.69,45500.0,18.4295,18.4373,18.414,18.4295,45500.0
2010-03-19 09:45:00,23.68,23.68,23.65,23.65,35600.0,18.4217,18.4217,18.3984,18.3984,35600.0
2010-03-19 09:50:00,23.66,23.67,23.65,23.65,33500.0,18.4062,18.414,18.3984,18.3984,33500.0
2010-03-19 09:55:00,23.65,23.7,23.65,23.7,35800.0,18.3984,18.4373,18.3984,18.4373,35800.0
2010-03-19 10:00:00,23.7,23.75,23.67,23.75,94000.0,18.4373,18.4762,18.414,18.4762,94000.0
2010-03-19 10:05:00,23.75,23.75,23.68,23.68,31800.0,18.4762,18.4762,18.4217,18.4217,31800.0
2010-03-19 10:10:00,23.68,23.69,23.67,23.67,22000.0,18.4217,18.4295,18.414,18.414,22000.0
2010-03-19 10:15:00,23.68,23.68,23.64,23.68,23900.0,18.4217,18.4217,18.3906,18.4217,23900.0
2010-03-19 10:20:00,23.67,23.67,23.6,23.63,46900.0,18.414,18.414,18.3595,18.3828,46900.0
2010-03-19 10:25:00,23.62,23.64,23.62,23.63,14700.0,18.3751,18.3906,18.3751,18.3828,14700.0
2010-03-19 10:30:00,23.64,23.64,23.61,23.62,25400.0,18.3906,18.3906,18.3673,18.3751,25400.0
2010-03-19 10:35:00,23.62,23.62,23.6,23.6,13200.0,18.3751,18.3751,18.3595,18.3595,13200.0
2010-03-19 10:40:00,23.61,23.61,23.6,23.6,9800.0,18.3673,18.3673,18.3595,18.3595,9800.0
2010-03-19 10:45:00,23.61,23.61,23.6,23.61,8400.0,18.3673,18.3673,18.3595,18.3673,8400.0
2010-03-19 10:50:00,23.6,23.61,23.6,23.61,6400.0,18.3595,18.3673,18.3595,18.3673,6400.0
2010-03-19 10:55:00,23.61,23.63,23.6,23.62,34900.0,18.3673,18.3828,18.3595,18.3751,34900.0
2010-03-19 11:00:00,23.62,23.63,23.58,23.58,29600.0,18.3751,18.3828,18.3439,18.3439,29600.0
2010-03-19 11:05:00,23.59,23.59,23.58,23.59,6400.0,18.3517,18.3517,18.3439,18.3517,6400.0
2010-03-19 11:10:00,23.59,23.59,23.53,23.55,21100.0,18.3517,18.3517,18.305,18.3206,21100.0
2010-03-19 11:15:00,23.55,23.56,23.54,23.55,10800.0,18.3206,18.3284,18.3128,18.3206,10800.0
2010-03-19 11:20:00,23.54,23.55,23.53,23.53,20900.0,18.3128,18.3206,18.305,18.305,20900.0
2010-03-19 11:25:00,23.54,23.54,23.5,23.5,9500.0,18.3128,18.3128,18.2817,18.2817,9500.0
2010-03-19 11:30:00,23.51,23.52,23.49,23.5,28400.0,18.2895,18.2973,18.2739,18.2817,28400.0
2010-03-19 11:35:00,23.5,23.52,23.49,23.5,36300.0,18.2817,18.2973,18.2739,18.2817,36300.0
2010-03-19 11:40:00,23.51,23.54,23.51,23.53,18500.0,18.2895,18.3128,18.2895,18.305,18500.0
2010-03-19 11:45:00,23.53,23.53,23.52,23.53,11100.0,18.305,18.305,18.2973,18.305,11100.0
2010-03-19 11:50:00,23.53,23.55,23.52,23.54,18700.0,18.305,18.3206,18.2973,18.3128,18700.0
2010-03-19 11:55:00,23.54,23.55,23.53,23.54,10100.0,18.3128,18.3206,18.305,18.3128,10100.0
2010-03-19 12:00:00,23.54,23.56,23.53,23.53,16200.0,18.3128,18.3284,18.305,18.305,16200.0
2010-03-19 12:05:00,23.54,23.55,23.53,23.53,32200.0,18.3128,18.3206,18.305,18.305,32200.0
2010-03-19 12:10:00,23.53,23.54,23.51,23.51,14900.0,18.305,18.3128,18.2895,18.2895,14900.0
2010-03-19 12:15:00,23.52,23.52,23.49,23.49,21100.0,18.2973,18.2973,18.2739,18.2739,21100.0
2010-03-19 12:20:00,23.5,23.52,23.49,23.5,51300.0,18.2817,18.2973,18.2739,18.2817,51300.0
2010-03-19 12:25:00,23.5,23.5,23.48,23.48,89300.0,18.2817,18.2817,18.2662,18.2662,89300.0
2010-03-19 12:30:00,23.48,23.49,23.48,23.48,20700.0,18.2662,18.2739,18.2662,18.2662,20700.0
2010-03-19 12:35:00,23.49,23.52,23.48,23.51,47500.0,18.2739,18.2973,18.2662,18.2895,47500.0
2010-03-19 12:40:00,23.52,23.53,23.51,23.52,46800.0,18.2973,18.305,18.2895,18.2973,46800.0
2010-03-19 12:45:00,23.52,23.57,23.51,23.57,48600.0,18.2973,18.3362,18.2895,18.3362,48600.0
2010-03-19 12:50:00,23.56,23.59,23.56,23.58,18900.0,18.3284,18.3517,18.3284,18.3439,18900.0
2010-03-19 12:55:00,23.58,23.59,23.58,23.59,6400.0,18.3439,18.3517,18.3439,18.3517,6400.0
2010-03-19 13:00:00,23.59,23.62,23.58,23.62,36200.0,18.3517,18.3751,18.3439,18.3751,36200.0
2010-03-19 13:05:00,23.62,23.64,23.6,23.6,45000.0,18.3751,18.3906,18.3595,18.3595,45000.0
2010-03-19 13:10:00,23.6,23.61,23.59,23.59,15300.0,18.3595,18.3673,18.3517,18.3517,15300.0
2010-03-19 13:15:00,23.59,23.6,23.58,23.58,10800.0,18.3517,18.3595,18.3439,18.3439,10800.0
2010-03-19 13:20:00,23.58,23.59,23.56,23.56,16900.0,18.3439,18.3517,18.3284,18.3284,16900.0
2010-03-19 13:25:00,23.56,23.58,23.56,23.58,12600.0,18.3284,18.3439,18.3284,18.3439,12600.0
2010-03-19 13:30:00,23.58,23.58,23.56,23.57,19600.0,18.3439,18.3439,18.3284,18.3362,19600.0
2010-03-19 13:35:00,23.57,23.57,23.55,23.55,12700.0,18.3362,18.3362,18.3206,18.3206,12700.0
2010-03-19 13:40:00,23.56,23.57,23.53,23.55,23300.0,18.3284,18.3362,18.305,18.3206,23300.0
2010-03-19 13:45:00,23.55,23.55,23.53,23.55,12400.0,18.3206,18.3206,18.305,18.3206,12400.0
2010-03-19 13:50:00,23.56,23.56,23.53,23.53,11300.0,18.3284,18.3284,18.305,18.305,11300.0
2010-03-19 13:55:00,23.53,23.54,23.51,23.52,18100.0,18.305,18.3128,18.2895,18.2973,18100.0
2010-03-19 14:00:00,23.52,23.52,23.5,23.5,9700.0,18.2973,18.2973,18.2817,18.2817,9700.0
2010-03-19 14:05:00,23.5,23.51,23.5,23.5,9100.0,18.2817,18.2895,18.2817,18.2817,9100.0
2010-03-19 14:10:00,23.5,23.52,23.5,23.5,15300.0,18.2817,18.2973,18.2817,18.2817,15300.0
2010-03-19 14:15:00,23.5,23.51,23.49,23.5,22400.0,18.2817,18.2895,18.2739,18.2817,22400.0
2010-03-19 14:20:00,23.5,23.52,23.5,23.51,7200.0,18.2817,18.2973,18.2817,18.2895,7200.0
2010-03-19 14:25:00,23.51,23.52,23.51,23.52,21900.0,18.2895,18.2973,18.2895,18.2973,21900.0
2010-03-19 14:30:00,23.52,23.53,23.51,23.53,35400.0,18.2973,18.305,18.2895,18.305,35400.0
2010-03-19 14:35:00,23.53,23.53,23.52,23.53,6700.0,18.305,18.305,18.2973,18.305,6700.0
2010-03-19 14:40:00,23.53,23.55,23.51,23.54,71700.0,18.305,18.3206,18.2895,18.3128,71700.0
2010-03-19 14:45:00,23.54,23.55,23.53,23.53,18400.0,18.3128,18.3206,18.305,18.305,18400.0
2010-03-19 14:50:00,23.53,23.53,23.52,23.52,19900.0,18.305,18.305,18.2973,18.2973,19900.0
2010-03-19 14:55:00,23.52,23.53,23.52,23.52,17400.0,18.2973,18.305,18.2973,18.2973,17400.0
2010-03-19 15:00:00,23.52,23.53,23.52,23.52,13300.0,18.2973,18.305,18.2973,18.2973,13300.0
2010-03-19 15:05:00,23.53,23.55,23.52,23.54,28600.0,18.305,18.3206,18.2973,18.3128,28600.0
2010-03-19 15:10:00,23.55,23.55,23.54,23.54,6100.0,18.3206,18.3206,18.3128,18.3128,6100.0
2010-03-19 15:15:00,23.55,23.55,23.54,23.54,9100.0,18.3206,18.3206,18.3128,18.3128,9100.0
2010-03-19 15:20:00,23.55,23.55,23.54,23.55,9900.0,18.3206,18.3206,18.3128,18.3206,9900.0
2010-03-19 15:25:00,23.55,23.55,23.54,23.54,11100.0,18.3206,18.3206,18.3128,18.3128,11100.0
2010-03-19 15:30:00,23.54,23.55,23.53,23.53,61100.0,18.3128,18.3206,18.305,18.305,61100.0
2010-03-19 15:35:00,23.53,23.56,23.52,23.55,86900.0,18.305,18.3284,18.2973,18.3206,86900.0
2010-03-19 15:40:00,23.55,23.59,23.55,23.58,46500.0,18.3206,18.3517,18.3206,18.3439,46500.0
2010-03-19 15:45:00,23.59,23.62,23.58,23.61,108300.0,18.3517,18.3751,18.3439,18.3673,108300.0
2010-03-19 15:50:00,23.62,23.62,23.61,23.61,56100.0,18.3751,18.3751,18.3673,18.3673,56100.0
2010-03-19 15:55:00,23.61,23.65,23.61,23.65,295500.0,18.3673,18.3984,18.3673,18.3984,295500.0
2010-03-22 09:30:00,23.57,23.57,23.49,23.56,15200.0,18.3362,18.3362,18.2739,18.3284,15200.0
2010-03-22 09:35:00,23.56,23.63,23.55,23.62,16300.0,18.3284,18.3828,18.3206,18.3751,16300.0
2010-03-22 09:40:00,23.62,23.63,23.59,23.61,13500.0,18.3751,18.3828,18.3517,18.3673,13500.0
2010-03-22 09:45:00,23.61,23.69,23.6,23.65,48200.0,18.3673,18.4295,18.3595,18.3984,48200.0
2010-03-22 09:50:00,23.66,23.7,23.66,23.7,22200.0,18.4062,18.4373,18.4062,18.4373,22200.0
2010-03-22 09:55:00,23.71,23.73,23.68,23.68,22900.0,18.4451,18.4606,18.4217,18.4217,22900.0
2010-03-22 10:00:00,23.68,23.69,23.68,23.68,7600.0,18.4217,18.4295,18.4217,18.4217,7600.0
2010-03-22 10:05:00,23.68,23.68,23.66,23.67,11600.0,18.4217,18.4217,18.4062,18.414,11600.0
2010-03-22 10:10:00,23.68,23.71,23.67,23.7,11100.0,18.4217,18.4451,18.414,18.4373,11100.0
2010-03-22 10:15:00,23.71,23.73,23.71,23.72,25700.0,18.4451,18.4606,18.4451,18.4529,25700.0
2010-03-22 10:20:00,23.72,23.77,23.72,23.73,18900.0,18.4529,18.4918,18.4529,18.4606,18900.0
2010-03-22 10:25:00,23.74,23.79,23.73,23.77,13700.0,18.4684,18.5073,18.4606,18.4918,13700.0
2010-03-22 10:30:00,23.77,23.81,23.77,23.78,15000.0,18.4918,18.5229,18.4918,18.4995,15000.0
2010-03-22 10:35:00,23.78,23.8,23.74,23.74,27300.0,18.4995,18.5151,18.4684,18.4684,27300.0
2010-03-22 10:40:00,23.75,23.8,23.74,23.79,15300.0,18.4762,18.5151,18.4684,18.5073,15300.0
2010-03-22 10:45:00,23.8,23.84,23.8,23.81,14900.0,18.5151,18.5462,18.5151,18.5229,14900.0
2010-03-22 10:50:00,23.81,23.83,23.79,23.79,20100.0,18.5229,18.5384,18.5073,18.5073,20100.0
2010-03-22 10:55:00,23.79,23.81,23.78,23.79,15600.0,18.5073,18.5229,18.4995,18.5073,15600.0
2010-03-22 11:00:00,23.79,23.82,23.79,23.82,8900.0,18.5073,18.5307,18.5073,18.5307,8900.0
2010-03-22 11:05:00,23.82,23.82,23.8,23.82,12500.0,18.5307,18.5307,18.5151,18.5307,12500.0
2010-03-22 11:10:00,23.81,23.82,23.78,23.78,16700.0,18.5229,18.5307,18.4995,18.4995,16700.0
2010-03-22 11:15:00,23.79,23.79,23.78,23.78,4100.0,18.5073,18.5073,18.4995,18.4995,4100.0
2010-03-22 11:20:00,23.78,23.79,23.78,23.79,3000.0,18.4995,18.5073,18.4995,18.5073,3000.0
2010-03-22 11:25:00,23.79,23.79,23.78,23.78,2900.0,18.5073,18.5073,18.4995,18.4995,2900.0
2010-03-22 11:30:00,23.78,23.78,23.76,23.76,13200.0,18.4995,18.4995,18.484,18.484,13200.0
2010-03-22 11:35:00,23.77,23.82,23.77,23.82,23500.0,18.4918,18.5307,18.4918,18.5307,23500.0
2010-03-22 11:40:00,23.83,23.83,23.81,23.82,13900.0,18.5384,18.5384,18.5229,18.5307,13900.0
2010-03-22 11:45:00,23.82,23.84,23.82,23.84,13600.0,18.5307,18.5462,18.5307,18.5462,13600.0
2010-03-22 11:50:00,23.84,23.85,23.82,23.83,13900.0,18.5462,18.554,18.5307,18.5384,13900.0
2010-03-22 11:55:00,23.83,23.84,23.81,23.82,12400.0,18.5384,18.5462,18.5229,18.5307,12400.0
2010-03-22 12:00:00,23.82,23.82,23.78,23.79,11900.0,18.5307,18.5307,18.4995,18.5073,11900.0
2010-03-22 12:05:00,23.78,23.79,23.78,23.79,2400.0,18.4995,18.5073,18.4995,18.5073,2400.0
2010-03-22 12:10:00,23.79,23.79,23.76,23.77,10700.0,18.5073,18.5073,18.484,18.4918,10700.0
2010-03-22 12:15:00,23.77,23.77,23.74,23.74,7300.0,18.4918,18.4918,18.4684,18.4684,7300.0
2010-03-22 12:20:00,23.73,23.74,23.72,23.72,8100.0,18.4606,18.4684,18.4529,18.4529,8100.0
2010-03-22 12:25:00,23.72,23.73,23.72,23.72,5700.0,18.4529,18.4606,18.4529,18.4529,5700.0
2010-03-22 12:30:00,23.72,23.73,23.71,23.71,21700.0,18.4529,18.4606,18.4451,18.4451,21700.0
2010-03-22 12:35:00,23.71,23.71,23.69,23.69,19800.0,18.4451,18.4451,18.4295,18.4295,19800.0
2010-03-22 12:40:00,23.7,23.7,23.69,23.7,1000.0,18.4373,18.4373,18.4295,18.4373,1000.0
2010-03-22 12:45:00,23.7,23.7,23.69,23.69,1300.0,18.4373,18.4373,18.4295,18.4295,1300.0
2010-03-22 12:50:00,23.7,23.7,23.69,23.7,6000.0,18.4373,18.4373,18.4295,18.4373,6000.0
2010-03-22 12:55:00,23.7,23.72,23.69,23.71,13500.0,18.4373,18.4529,18.4295,18.4451,13500.0
2010-03-22 13:00:00,23.71,23.75,23.7,23.74,44900.0,18.4451,18.4762,18.4373,18.4684,44900.0
2010-03-22 13:05:00,23.74,23.75,23.73,23.73,11200.0,18.4684,18.4762,18.4606,18.4606,11200.0
2010-03-22 13:10:00,23.73,23.74,23.72,23.74,20900.0,18.4606,18.4684,18.4529,18.4684,20900.0
2010-03-22 13:15:00,23.74,23.76,23.74,23.75,6500.0,18.4684,18.484,18.4684,18.4762,6500.0
2010-03-22 13:20:00,23.76,23.76,23.75,23.75,10300.0,18.484,18.484,18.4762,18.4762,10300.0
2010-03-22 13:25:00,23.75,23.76,23.75,23.75,700.0,18.4762,18.484,18.4762,18.4762,700.0
2010-03-22 13:30:00,23.75,23.75,23.74,23.74,9000.0,18.4762,18.4762,18.4684,18.4684,9000.0
2010-03-22 13:35:00,23.74,23.74,23.74,23.74,400.0,18.4684,18.4684,18.4684,18.4684,400.0
2010-03-22 13:40:00,23.74,23.75,23.74,23.75,1000.0,18.4684,18.4762,18.4684,18.4762,1000.0
2010-03-22 13:45:00,23.74,23.75,23.74,23.75,2900.0,18.4684,18.4762,18.4684,18.4762,2900.0
2010-03-22 13:50:00,23.75,23.75,23.72,23.72,14900.0,18.4762,18.4762,18.4529,18.4529,14900.0
2010-03-22 13:55:00,23.73,23.73,23.72,23.72,800.0,18.4606,18.4606,18.4529,18.4529,800.0
2010-03-22 14:00:00,23.73,23.73,23.71,23.72,9300.0,18.4606,18.4606,18.4451,18.4529,9300.0
2010-03-22 14:05:00,23.72,23.72,23.71,23.71,6800.0,18.4529,18.4529,18.4451,18.4451,6800.0
2010-03-22 14:10:00,23.72,23.72,23.7,23.71,9800.0,18.4529,18.4529,18.4373,18.4451,9800.0
2010-03-22 14:15:00,23.7,23.74,23.7,23.73,21000.0,18.4373,18.4684,18.4373,18.4606,21000.0
2010-03-22 14:20:00,23.73,23.75,23.73,23.74,10700.0,18.4606,18.4762,18.4606,18.4684,10700.0
2010-03-22 14:25:00,23.74,23.75,23.74,23.74,10600.0,18.4684,18.4762,18.4684,18.4684,10600.0
2010-03-22 14:30:00,23.74,23.75,23.74,23.75,5100.0,18.4684,18.4762,18.4684,18.4762,5100.0
2010-03-22 14:35:00,23.75,23.77,23.74,23.77,22900.0,18.4762,18.4918,18.4684,18.4918,22900.0
2010-03-22 14:40:00,23.76,23.77,23.75,23.76,16100.0,18.484,18.4918,18.4762,18.484,16100.0
2010-03-22 14:45:00,23.75,23.76,23.75,23.75,10200.0,18.4762,18.484,18.4762,18.4762,10200.0
2010-03-22 14:50:00,23.76,23.78,23.76,23.76,36500.0,18.484,18.4995,18.484,18.484,36500.0
2010-03-22 14:55:00,23.76,23.77,23.76,23.76,3000.0,18.484,18.4918,18.484,18.484,3000.0
2010-03-22 15:00:00,23.77,23.77,23.76,23.76,6400.0,18.4918,18.4918,18.484,18.484,6400.0
2010-03-22 15:05:00,23.77,23.77,23.75,23.75,15400.0,18.4918,18.4918,18.4762,18.4762,15400.0
2010-03-22 15:10:00,23.76,23.78,23.75,23.77,34700.0,18.484,18.4995,18.4762,18.4918,34700.0
2010-03-22 15:15:00,23.77,23.78,23.76,23.76,20500.0,18.4918,18.4995,18.484,18.484,20500.0
2010-03-22 15:20:00,23.76,23.79,23.76,23.79,13100.0,18.484,18.5073,18.484,18.5073,13100.0
2010-03-22 15:25:00,23.79,23.79,23.77,23.77,27000.0,18.5073,18.5073,18.4918,18.4918,27000.0
2010-03-22 15:30:00,23.77,23.78,23.74,23.78,35900.0,18.4918,18.4995,18.4684,18.4995,35900.0
2010-03-22 15:35:00,23.77,23.78,23.76,23.78,26600.0,18.4918,18.4995,18.484,18.4995,26600.0
2010-03-22 15:40:00,23.78,23.79,23.76,23.76,35000.0,18.4995,18.5073,18.484,18.484,35000.0
2010-03-22 15:45:00,23.76,23.76,23.73,23.73,62100.0,18.484,18.484,18.4606,18.4606,62100.0
2010-03-22 15:50:00,23.73,23.74,23.71,23.71,69800.0,18.4606,18.4684,18.4451,18.4451,69800.0
2010-03-22 15:55:00,23.71,23.72,23.71,23.71,119600.0,18.4451,18.4529,18.4451,18.4451,119600.0
2010-03-23 09:30:00,23.78,23.78,23.63,23.65,7100.0,18.4995,18.4995,18.3828,18.3984,7100.0
2010-03-23 09:35:00,23.65,23.72,23.62,23.72,24500.0,18.3984,18.4529,18.3751,18.4529,24500.0
2010-03-23 09:40:00,23.71,23.79,23.69,23.75,9200.0,18.4451,18.5073,18.4295,18.4762,9200.0
2010-03-23 09:45:00,23.75,23.75,23.69,23.7,6000.0,18.4762,18.4762,18.4295,18.4373,6000.0
2010-03-23 09:50:00,23.7,23.71,23.69,23.7,9800.0,18.4373,18.4451,18.4295,18.4373,9800.0
2010-03-23 09:55:00,23.7,23.77,23.69,23.77,15000.0,18.4373,18.4918,18.4295,18.4918,15000.0
2010-03-23 10:00:00,23.77,23.83,23.7,23.7,13200.0,18.4918,18.5384,18.4373,18.4373,13200.0
2010-03-23 10:05:00,23.7,23.71,23.67,23.69,16900.0,18.4373,18.4451,18.414,18.4295,16900.0
2010-03-23 10:10:00,23.69,23.71,23.68,23.7,9300.0,18.4295,18.4451,18.4217,18.4373,9300.0
2010-03-23 10:15:00,23.7,23.74,23.69,23.74,11800.0,18.4373,18.4684,18.4295,18.4684,11800.0
2010-03-23 10:20:00,23.73,23.74,23.73,23.74,6800.0,18.4606,18.4684,18.4606,18.4684,6800.0
2010-03-23 10:25:00,23.74,23.74,23.71,23.71,8600.0,18.4684,18.4684,18.4451,18.4451,8600.0
2010-03-23 10:30:00,23.72,23.72,23.69,23.69,6100.0,18.4529,18.4529,18.4295,18.4295,6100.0
2010-03-23 10:35:00,23.69,23.69,23.66,23.67,8700.0,18.4295,18.4295,18.4062,18.414,8700.0
2010-03-23 10:40:00,23.67,23.72,23.66,23.72,34600.0,18.414,18.4529,18.4062,18.4529,34600.0
2010-03-23 10:45:00,23.72,23.74,23.72,23.72,12100.0,18.4529,18.4684,18.4529,18.4529,12100.0
2010-03-23 10:50:00,23.72,23.73,23.72,23.72,9200.0,18.4529,18.4606,18.4529,18.4529,9200.0
2010-03-23 10:55:00,23.72,23.73,23.67,23.67,20900.0,18.4529,18.4606,18.414,18.414,20900.0
2010-03-23 11:00:00,23.66,23.69,23.63,23.63,76000.0,18.4062,18.4295,18.3828,18.3828,76000.0
2010-03-23 11:05:00,23.63,23.65,23.63,23.63,6700.0,18.3828,18.3984,18.3828,18.3828,6700.0
2010-03-23 11:10:00,23.63,23.64,23.63,23.63,1200.0,18.3828,18.3906,18.3828,18.3828,1200.0
2010-03-23 11:15:00,23.63,23.65,23.63,23.65,6200.0,18.3828,18.3984,18.3828,18.3984,6200.0
2010-03-23 11:20:00,23.66,23.66,23.65,23.65,6400.0,18.4062,18.4062,18.3984,18.3984,6400.0
2010-03-23 11:25:00,23.65,23.66,23.62,23.62,19800.0,18.3984,18.4062,18.3751,18.3751,19800.0
2010-03-23 11:30:00,23.62,23.62,23.59,23.6,14100.0,18.3751,18.3751,18.3517,18.3595,14100.0
2010-03-23 11:35:00,23.59,23.61,23.59,23.6,20000.0,18.3517,18.3673,18.3517,18.3595,20000.0
2010-03-23 11:40:00,23.6,23.61,23.6,23.6,12700.0,18.3595,18.3673,18.3595,18.3595,12700.0
2010-03-23 11:45:00,23.6,23.63,23.6,23.62,12700.0,18.3595,18.3828,18.3595,18.3751,12700.0
2010-03-23 11:50:00,23.62,23.63,23.61,23.62,5500.0,18.3751,18.3828,18.3673,18.3751,5500.0
2010-03-23 11:55:00,23.62,23.64,23.62,23.64,4500.0,18.3751,18.3906,18.3751,18.3906,4500.0
2010-03-23 12:00:00,23.63,23.66,23.63,23.64,13500.0,18.3828,18.4062,18.3828,18.3906,13500.0
2010-03-23 12:05:00,23.63,23.65,23.63,23.64,8200.0,18.3828,18.3984,18.3828,18.3906,8200.0
2010-03-23 12:10:00,23.64,23.64,23.62,23.64,14400.0,18.3906,18.3906,18.3751,18.3906,14400.0
2010-03-23 12:15:00,23.65,23.66,23.62,23.63,17100.0,18.3984,18.4062,18.3751,18.3828,17100.0
2010-03-23 12:20:00,23.63,23.64,23.62,23.64,6300.0,18.3828,18.3906,18.3751,18.3906,6300.0
2010-03-23 12:25:00,23.64,23.67,23.64,23.67,10000.0,18.3906,18.414,18.3906,18.414,10000.0
2010-03-23 12:30:00,23.67,23.68,23.66,23.68,10400.0,18.414,18.4217,18.4062,18.4217,10400.0
2010-03-23 12:35:00,23.68,23.68,23.67,23.67,2100.0,18.4217,18.4217,18.414,18.414,2100.0
2010-03-23 12:40:00,23.67,23.68,23.67,23.67,1900.0,18.414,18.4217,18.414,18.414,1900.0
2010-03-23 12:45:00,23.68,23.68,23.67,23.67,3200.0,18.4217,18.4217,18.414,18.414,3200.0
2010-03-23 12:50:00,23.67,23.68,23.67,23.68,1100.0,18.414,18.4217,18.414,18.4217,1100.0
2010-03-23 12:55:00,23.68,23.68,23.66,23.66,7500.0,18.4217,18.4217,18.4062,18.4062,7500.0
2010-03-23 13:00:00,23.66,23.67,23.66,23.66,3800.0,18.4062,18.414,18.4062,18.4062,3800.0
2010-03-23 13:05:00,23.67,23.67,23.66,23.66,4000.0,18.414,18.414,18.4062,18.4062,4000.0
2010-03-23 13:10:00,23.67,23.68,23.66,23.67,20700.0,18.414,18.4217,18.4062,18.414,20700.0
2010-03-23 13:15:00,23.66,23.67,23.66,23.66,4900.0,18.4062,18.414,18.4062,18.4062,4900.0
2010-03-23 13:20:00,23.67,23.67,23.65,23.66,7700.0,18.414,18.414,18.3984,18.4062,7700.0
2010-03-23 13:25:00,23.65,23.66,23.65,23.65,3800.0,18.3984,18.4062,18.3984,18.3984,3800.0
2010-03-23 13:30:00,23.65,23.67,23.65,23.66,9400.0,18.3984,18.414,18.3984,18.4062,9400.0
2010-03-23 13:35:00,23.66,23.67,23.66,23.66,3800.0,18.4062,18.414,18.4062,18.4062,3800.0
2010-03-23 13:40:00,23.66,23.67,23.66,23.66,1900.0,18.4062,18.414,18.4062,18.4062,1900.0
2010-03-23 13:45:00,23.66,23.66,23.64,23.64,6200.0,18.4062,18.4062,18.3906,18.3906,6200.0
2010-03-23 13:50:00,23.64,23.66,23.64,23.65,8100.0,18.3906,18.4062,18.3906,18.3984,8100.0
2010-03-23 13:55:00,23.66,23.66,23.64,23.65,5900.0,18.4062,18.4062,18.3906,18.3984,5900.0
2010-03-23 14:00:00,23.64,23.66,23.64,23.66,6800.0,18.3906,18.4062,18.3906,18.4062,6800.0
2010-03-23 14:05:00,23.67,23.67,23.67,23.67,1500.0,18.414,18.414,18.414,18.414,1500.0
2010-03-23 14:10:00,23.67,23.67,23.66,23.67,1500.0,18.414,18.414,18.4062,18.414,1500.0
2010-03-23 14:15:00,23.66,23.67,23.66,23.66,1100.0,18.4062,18.414,18.4062,18.4062,1100.0
2010-03-23 14:20:00,23.67,23.67,23.66,23.66,1300.0,18.414,18.414,18.4062,18.4062,1300.0
2010-03-23 14:25:00,23.67,23.67,23.66,23.66,5000.0,18.414,18.414,18.4062,18.4062,5000.0
2010-03-23 14:30:00,23.66,23.66,23.62,23.63,21300.0,18.4062,18.4062,18.3751,18.3828,21300.0
2010-03-23 14:35:00,23.62,23.63,23.62,23.62,2400.0,18.3751,18.3828,18.3751,18.3751,2400.0
2010-03-23 14:40:00,23.63,23.65,23.62,23.64,13600.0,18.3828,18.3984,18.3751,18.3906,13600.0
2010-03-23 14:45:00,23.65,23.65,23.63,23.64,7500.0,18.3984,18.3984,18.3828,18.3906,7500.0
2010-03-23 14:50:00,23.65,23.65,23.64,23.65,11300.0,18.3984,18.3984,18.3906,18.3984,11300.0
2010-03-23 14:55:00,23.65,23.65,23.63,23.64,10000.0,18.3984,18.3984,18.3828,18.3906,10000.0
2010-03-23 15:00:00,23.64,23.65,23.63,23.64,7500.0,18.3906,18.3984,18.3828,18.3906,7500.0
2010-03-23 15:05:00,23.64,23.68,23.64,23.68,25200.0,18.3906,18.4217,18.3906,18.4217,25200.0
2010-03-23 15:10:00,23.68,23.7,23.67,23.7,30200.0,18.4217,18.4373,18.414,18.4373,30200.0
2010-03-23 15:15:00,23.7,23.71,23.69,23.7,7200.0,18.4373,18.4451,18.4295,18.4373,7200.0
2010-03-23 15:20:00,23.7,23.71,23.7,23.7,9200.0,18.4373,18.4451,18.4373,18.4373,9200.0
2010-03-23 15:25:00,23.7,23.71,23.7,23.7,8000.0,18.4373,18.4451,18.4373,18.4373,8000.0
2010-03-23 15:30:00,23.7,23.72,23.7,23.72,14900.0,18.4373,18.4529,18.4373,18.4529,14900.0
2010-03-23 15:35:00,23.71,23.76,23.71,23.73,33600.0,18.4451,18.484,18.4451,18.4606,33600.0
2010-03-23 15:40:00,23.73,23.75,23.71,23.74,75100.0,18.4606,18.4762,18.4451,18.4684,75100.0
2010-03-23 15:45:00,23.75,23.76,23.75,23.76,15600.0,18.4762,18.484,18.4762,18.484,15600.0
2010-03-23 15:50:00,23.76,23.76,23.75,23.76,15500.0,18.484,18.484,18.4762,18.484,15500.0
2010-03-23 15:55:00,23.76,23.78,23.75,23.77,67500.0,18.484,18.4995,18.4762,18.4918,67500.0
2010-03-24 09:30:00,23.75,23.75,23.62,23.67,9100.0,18.4762,18.4762,18.3751,18.414,9100.0
2010-03-24 09:35:00,23.67,23.72,23.67,23.67,21900.0,18.414,18.4529,18.414,18.414,21900.0
2010-03-24 09:40:00,23.68,23.68,23.64,23.66,12900.0,18.4217,18.4217,18.3906,18.4062,12900.0
2010-03-24 09:45:00,23.67,23.7,23.65,23.66,13200.0,18.414,18.4373,18.3984,18.4062,13200.0
2010-03-24 09:50:00,23.66,23.7,23.65,23.67,23500.0,18.4062,18.4373,18.3984,18.414,23500.0
2010-03-24 09:55:00,23.67,23.67,23.61,23.64,18900.0,18.414,18.414,18.3673,18.3906,18900.0
2010-03-24 10:00:00,23.64,23.67,23.62,23.66,29100.0,18.3906,18.414,18.3751,18.4062,29100.0
2010-03-24 10:05:00,23.66,23.69,23.64,23.67,16500.0,18.4062,18.4295,18.3906,18.414,16500.0
2010-03-24 10:10:00,23.67,23.7,23.64,23.65,15100.0,18.414,18.4373,18.3906,18.3984,15100.0
2010-03-24 10:15:00,23.64,23.65,23.63,23.64,10200.0,18.3906,18.3984,18.3828,18.3906,10200.0
2010-03-24 10:20:00,23.64,23.65,23.6,23.61,23600.0,18.3906,18.3984,18.3595,18.3673,23600.0
2010-03-24 10:25:00,23.61,23.62,23.58,23.58,25400.0,18.3673,18.3751,18.3439,18.3439,25400.0
2010-03-24 10:30:00,23.59,23.6,23.56,23.6,18100.0,18.3517,18.3595,18.3284,18.3595,18100.0
2010-03-24 10:35:00,23.6,23.61,23.57,23.57,16100.0,18.3595,18.3673,18.3362,18.3362,16100.0
2010-03-24 10:40:00,23.57,23.61,23.57,23.61,21100.0,18.3362,18.3673,18.3362,18.3673,21100.0
2010-03-24 10:45:00,23.61,23.62,23.6,23.62,5000.0,18.3673,18.3751,18.3595,18.3751,5000.0
2010-03-24 10:50:00,23.62,23.66,23.61,23.64,19300.0,18.3751,18.4062,18.3673,18.3906,19300.0
2010-03-24 10:55:00,23.64,23.65,23.62,23.62,10100.0,18.3906,18.3984,18.3751,18.3751,10100.0
2010-03-24 11:00:00,23.62,23.62,23.6,23.6,6900.0,18.3751,18.3751,18.3595,18.3595,6900.0
2010-03-24 11:05:00,23.6,23.61,23.6,23.6,2600.0,18.3595,18.3673,18.3595,18.3595,2600.0
2010-03-24 11:10:00,23.6,23.61,23.6,23.61,33800.0,18.3595,18.3673,18.3595,18.3673,33800.0
2010-03-24 11:15:00,23.6,23.61,23.6,23.6,26200.0,18.3595,18.3673,18.3595,18.3595,26200.0
2010-03-24 11:20:00,23.6,23.61,23.6,23.61,3700.0,18.3595,18.3673,18.3595,18.3673,3700.0
2010-03-24 11:25:00,23.6,23.61,23.6,23.6,5000.0,18.3595,18.3673,18.3595,18.3595,5000.0
2010-03-24 11:30:00,23.6,23.6,23.6,23.6,3900.0,18.3595,18.3595,18.3595,18.3595,3900.0
2010-03-24 11:35:00,23.6,23.61,23.6,23.6,2200.0,18.3595,18.3673,18.3595,18.3595,2200.0
2010-03-24 11:40:00,23.61,23.61,23.6,23.6,14400.0,18.3673,18.3673,18.3595,18.3595,14400.0
2010-03-24 11:45:00,23.6,23.61,23.6,23.6,3200.0,18.3595,18.3673,18.3595,18.3595,3200.0
2010-03-24 11:50:00,23.6,23.61,23.6,23.61,1900.0,18.3595,18.3673,18.3595,18.3673,1900.0
2010-03-24 11:55:00,23.6,23.61,23.6,23.6,1000.0,18.3595,18.3673,18.3595,18.3595,1000.0
2010-03-24 12:00:00,23.6,23.61,23.59,23.6,8400.0,18.3595,18.3673,18.3517,18.3595,8400.0
2010-03-24 12:05:00,23.59,23.59,23.58,23.58,5900.0,18.3517,18.3517,18.3439,18.3439,5900.0
2010-03-24 12:10:00,23.58,23.58,23.57,23.57,12000.0,18.3439,18.3439,18.3362,18.3362,12000.0
2010-03-24 12:15:00,23.57,23.59,23.57,23.58,9800.0,18.3362,18.3517,18.3362,18.3439,9800.0
2010-03-24 12:20:00,23.58,23.63,23.58,23.63,14400.0,18.3439,18.3828,18.3439,18.3828,14400.0
2010-03-24 12:25:00,23.62,23.63,23.61,23.63,11100.0,18.3751,18.3828,18.3673,18.3828,11100.0
2010-03-24 12:30:00,23.63,23.64,23.63,23.63,5500.0,18.3828,18.3906,18.3828,18.3828,5500.0
2010-03-24 12:35:00,23.64,23.65,23.63,23.64,10000.0,18.3906,18.3984,18.3828,18.3906,10000.0
2010-03-24 12:40:00,23.63,23.65,23.63,23.63,18200.0,18.3828,18.3984,18.3828,18.3828,18200.0
2010-03-24 12:45:00,23.63,23.65,23.63,23.63,8400.0,18.3828,18.3984,18.3828,18.3828,8400.0
2010-03-24 12:50:00,23.63,23.64,23.63,23.63,1100.0,18.3828,18.3906,18.3828,18.3828,1100.0
2010-03-24 12:55:00,23.64,23.65,23.62,23.62,16100.0,18.3906,18.3984,18.3751,18.3751,16100.0
2010-03-24 13:00:00,23.62,23.63,23.56,23.56,48900.0,18.3751,18.3828,18.3284,18.3284,48900.0
2010-03-24 13:05:00,23.56,23.59,23.56,23.59,18500.0,18.3284,18.3517,18.3284,18.3517,18500.0
2010-03-24 13:10:00,23.59,23.61,23.59,23.6,15100.0,18.3517,18.3673,18.3517,18.3595,15100.0
2010-03-24 13:15:00,23.59,23.62,23.59,23.62,21800.0,18.3517,18.3751,18.3517,18.3751,21800.0
2010-03-24 13:20:00,23.62,23.62,23.59,23.62,20900.0,18.3751,18.3751,18.3517,18.3751,20900.0
2010-03-24 13:25:00,23.61,23.61,23.6,23.6,5000.0,18.3673,18.3673,18.3595,18.3595,5000.0
2010-03-24 13:30:00,23.6,23.61,23.6,23.61,4700.0,18.3595,18.3673,18.3595,18.3673,4700.0
2010-03-24 13:35:00,23.61,23.62,23.61,23.61,3100.0,18.3673,18.3751,18.3673,18.3673,3100.0
2010-03-24 13:40:00,23.61,23.61,23.59,23.59,8800.0,18.3673,18.3673,18.3517,18.3517,8800.0
2010-03-24 13:45:00,23.59,23.6,23.57,23.59,23000.0,18.3517,18.3595,18.3362,18.3517,23000.0
2010-03-24 13:50:00,23.59,23.61,23.58,23.59,19200.0,18.3517,18.3673,18.3439,18.3517,19200.0
2010-03-24 13:55:00,23.59,23.61,23.59,23.61,10400.0,18.3517,18.3673,18.3517,18.3673,10400.0
2010-03-24 14:00:00,23.61,23.62,23.6,23.6,12000.0,18.3673,18.3751,18.3595,18.3595,12000.0
2010-03-24 14:05:00,23.61,23.62,23.6,23.61,6800.0,18.3673,18.3751,18.3595,18.3673,6800.0
2010-03-24 14:10:00,23.61,23.64,23.61,23.63,14900.0,18.3673,18.3906,18.3673,18.3828,14900.0
2010-03-24 14:15:00,23.64,23.65,23.63,23.64,7400.0,18.3906,18.3984,18.3828,18.3906,7400.0
2010-03-24 14:20:00,23.63,23.65,23.63,23.65,6400.0,18.3828,18.3984,18.3828,18.3984,6400.0
2010-03-24 14:25:00,23.64,23.65,23.63,23.63,11400.0,18.3906,18.3984,18.3828,18.3828,11400.0
2010-03-24 14:30:00,23.63,23.63,23.62,23.62,3500.0,18.3828,18.3828,18.3751,18.3751,3500.0
2010-03-24 14:35:00,23.63,23.63,23.62,23.63,2600.0,18.3828,18.3828,18.3751,18.3828,2600.0
2010-03-24 14:40:00,23.62,23.62,23.61,23.61,1400.0,18.3751,18.3751,18.3673,18.3673,1400.0
2010-03-24 14:45:00,23.62,23.62,23.6,23.6,4100.0,18.3751,18.3751,18.3595,18.3595,4100.0
2010-03-24 14:50:00,23.6,23.6,23.59,23.6,8400.0,18.3595,18.3595,18.3517,18.3595,8400.0
2010-03-24 14:55:00,23.6,23.61,23.59,23.6,17600.0,18.3595,18.3673,18.3517,18.3595,17600.0
2010-03-24 15:00:00,23.6,23.62,23.59,23.61,21200.0,18.3595,18.3751,18.3517,18.3673,21200.0
2010-03-24 15:05:00,23.61,23.62,23.6,23.6,8100.0,18.3673,18.3751,18.3595,18.3595,8100.0
2010-03-24 15:10:00,23.6,23.61,23.59,23.6,30300.0,18.3595,18.3673,18.3517,18.3595,30300.0
2010-03-24 15:15:00,23.6,23.61,23.59,23.59,13800.0,18.3595,18.3673,18.3517,18.3517,13800.0
2010-03-24 15:20:00,23.59,23.61,23.59,23.6,27100.0,18.3517,18.3673,18.3517,18.3595,27100.0
2010-03-24 15:25:00,23.61,23.61,23.6,23.6,6600.0,18.3673,18.3673,18.3595,18.3595,6600.0
2010-03-24 15:30:00,23.61,23.61,23.6,23.61,10300.0,18.3673,18.3673,18.3595,18.3673,10300.0
2010-03-24 15:35:00,23.6,23.64,23.6,23.63,31500.0,18.3595,18.3906,18.3595,18.3828,31500.0
2010-03-24 15:40:00,23.63,23.63,23.62,23.62,9700.0,18.3828,18.3828,18.3751,18.3751,9700.0
2010-03-24 15:45:00,23.62,23.62,23.6,23.6,23300.0,18.3751,18.3751,18.3595,18.3595,23300.0
2010-03-24 15:50:00,23.6,23.6,23.58,23.6,58000.0,18.3595,18.3595,18.3439,18.3595,58000.0
2010-03-24 15:55:00,23.6,23.61,23.59,23.61,49900.0,18.3595,18.3673,18.3517,18.3673,49900.0
2010-03-25 09:30:00,23.67,23.78,23.58,23.6,25700.0,18.414,18.4995,18.3439,18.3595,25700.0
2010-03-25 09:35:00,23.6,23.64,23.6,23.62,19800.0,18.3595,18.3906,18.3595,18.3751,19800.0
2010-03-25 09:40:00,23.61,23.65,23.59,23.63,17300.0,18.3673,18.3984,18.3517,18.3828,17300.0
2010-03-25 09:45:00,23.63,23.63,23.57,23.58,25800.0,18.3828,18.3828,18.3362,18.3439,25800.0
2010-03-25 09:50:00,23.58,23.64,23.55,23.62,49200.0,18.3439,18.3906,18.3206,18.3751,49200.0
2010-03-25 09:55:00,23.62,23.62,23.6,23.6,8000.0,18.3751,18.3751,18.3595,18.3595,8000.0
2010-03-25 10:00:00,23.6,23.62,23.59,23.59,12000.0,18.3595,18.3751,18.3517,18.3517,12000.0
2010-03-25 10:05:00,23.59,23.6,23.55,23.56,23500.0,18.3517,18.3595,18.3206,18.3284,23500.0
2010-03-25 10:10:00,23.56,23.6,23.56,23.6,12900.0,18.3284,18.3595,18.3284,18.3595,12900.0
2010-03-25 10:15:00,23.6,23.61,23.55,23.56,16100.0,18.3595,18.3673,18.3206,18.3284,16100.0
2010-03-25 10:20:00,23.57,23.6,23.57,23.59,13000.0,18.3362,18.3595,18.3362,18.3517,13000.0
2010-03-25 10:25:00,23.59,23.59,23.55,23.55,9900.0,18.3517,18.3517,18.3206,18.3206,9900.0
2010-03-25 10:30:00,23.55,23.56,23.54,23.55,17500.0,18.3206,18.3284,18.3128,18.3206,17500.0
2010-03-25 10:35:00,23.55,23.56,23.54,23.55,14800.0,18.3206,18.3284,18.3128,18.3206,14800.0
2010-03-25 10:40:00,23.56,23.58,23.55,23.57,18500.0,18.3284,18.3439,18.3206,18.3362,18500.0
2010-03-25 10:45:00,23.57,23.57,23.55,23.55,7700.0,18.3362,18.3362,18.3206,18.3206,7700.0
2010-03-25 10:50:00,23.55,23.56,23.55,23.55,8000.0,18.3206,18.3284,18.3206,18.3206,8000.0
2010-03-25 10:55:00,23.56,23.56,23.55,23.56,4200.0,18.3284,18.3284,18.3206,18.3284,4200.0
2010-03-25 11:00:00,23.56,23.56,23.55,23.56,2400.0,18.3284,18.3284,18.3206,18.3284,2400.0
2010-03-25 11:05:00,23.55,23.56,23.55,23.55,4900.0,18.3206,18.3284,18.3206,18.3206,4900.0
2010-03-25 11:10:00,23.56,23.61,23.55,23.61,14700.0,18.3284,18.3673,18.3206,18.3673,14700.0
2010-03-25 11:15:00,23.61,23.62,23.6,23.6,10400.0,18.3673,18.3751,18.3595,18.3595,10400.0
2010-03-25 11:20:00,23.61,23.62,23.6,23.61,6900.0,18.3673,18.3751,18.3595,18.3673,6900.0
2010-03-25 11:25:00,23.61,23.62,23.61,23.62,2100.0,18.3673,18.3751,18.3673,18.3751,2100.0
2010-03-25 11:30:00,23.62,23.66,23.61,23.66,11700.0,18.3751,18.4062,18.3673,18.4062,11700.0
2010-03-25 11:35:00,23.65,23.67,23.65,23.67,8600.0,18.3984,18.414,18.3984,18.414,8600.0
2010-03-25 11:40:00,23.67,23.67,23.64,23.64,15400.0,18.414,18.414,18.3906,18.3906,15400.0
2010-03-25 11:45:00,23.64,23.64,23.64,23.64,200.0,18.3906,18.3906,18.3906,18.3906,200.0
2010-03-25 11:50:00,23.64,23.64,23.64,23.64,1400.0,18.3906,18.3906,18.3906,18.3906,1400.0
2010-03-25 11:55:00,23.65,23.65,23.64,23.65,3900.0,18.3984,18.3984,18.3906,18.3984,3900.0
2010-03-25 12:00:00,23.64,23.65,23.62,23.62,10100.0,18.3906,18.3984,18.3751,18.3751,10100.0
2010-03-25 12:05:00,23.62,23.63,23.61,23.63,19700.0,18.3751,18.3828,18.3673,18.3828,19700.0
2010-03-25 12:10:00,23.63,23.63,23.6,23.6,7000.0,18.3828,18.3828,18.3595,18.3595,7000.0
2010-03-25 12:15:00,23.6,23.61,23.6,23.61,1300.0,18.3595,18.3673,18.3595,18.3673,1300.0
2010-03-25 12:20:00,23.6,23.61,23.6,23.6,500.0,18.3595,18.3673,18.3595,18.3595,500.0
2010-03-25 12:25:00,23.6,23.61,23.6,23.61,1300.0,18.3595,18.3673,18.3595,18.3673,1300.0
2010-03-25 12:30:00,23.6,23.6,23.6,23.6,2200.0,18.3595,18.3595,18.3595,18.3595,2200.0
2010-03-25 12:35:00,23.6,23.61,23.6,23.6,2000.0,18.3595,18.3673,18.3595,18.3595,2000.0
2010-03-25 12:40:00,23.6,23.61,23.6,23.6,4400.0,18.3595,18.3673,18.3595,18.3595,4400.0
2010-03-25 12:45:00,23.6,23.61,23.6,23.6,4000.0,18.3595,18.3673,18.3595,18.3595,4000.0
2010-03-25 12:50:00,23.6,23.61,23.6,23.61,10200.0,18.3595,18.3673,18.3595,18.3673,10200.0
2010-03-25 12:55:00,23.61,23.61,23.6,23.6,9000.0,18.3673,18.3673,18.3595,18.3595,9000.0
2010-03-25 13:00:00,23.6,23.61,23.6,23.6,6900.0,18.3595,18.3673,18.3595,18.3595,6900.0
2010-03-25 13:05:00,23.61,23.61,23.6,23.6,2300.0,18.3673,18.3673,18.3595,18.3595,2300.0
2010-03-25 13:10:00,23.6,23.61,23.6,23.6,7500.0,18.3595,18.3673,18.3595,18.3595,7500.0
2010-03-25 13:15:00,23.6,23.6,23.6,23.6,200.0,18.3595,18.3595,18.3595,18.3595,200.0
2010-03-25 13:20:00,23.61,23.61,23.6,23.61,6200.0,18.3673,18.3673,18.3595,18.3673,6200.0
2010-03-25 13:25:00,23.61,23.61,23.6,23.6,5700.0,18.3673,18.3673,18.3595,18.3595,5700.0
2010-03-25 13:30:00,23.6,23.6,23.58,23.58,15000.0,18.3595,18.3595,18.3439,18.3439,15000.0
2010-03-25 13:35:00,23.59,23.59,23.58,23.58,1500.0,18.3517,18.3517,18.3439,18.3439,1500.0
2010-03-25 13:40:00,23.59,23.61,23.57,23.61,73400.0,18.3517,18.3673,18.3362,18.3673,73400.0
2010-03-25 13:45:00,23.6,23.6,23.57,23.57,24500.0,18.3595,18.3595,18.3362,18.3362,24500.0
2010-03-25 13:50:00,23.57,23.57,23.51,23.51,31700.0,18.3362,18.3362,18.2895,18.2895,31700.0
2010-03-25 13:55:00,23.51,23.52,23.49,23.49,14700.0,18.2895,18.2973,18.2739,18.2739,14700.0
2010-03-25 14:00:00,23.5,23.52,23.49,23.51,40400.0,18.2817,18.2973,18.2739,18.2895,40400.0
2010-03-25 14:05:00,23.51,23.57,23.51,23.56,34300.0,18.2895,18.3362,18.2895,18.3284,34300.0
2010-03-25 14:10:00,23.55,23.57,23.55,23.57,6500.0,18.3206,18.3362,18.3206,18.3362,6500.0
2010-03-25 14:15:00,23.57,23.57,23.56,23.56,7100.0,18.3362,18.3362,18.3284,18.3284,7100.0
2010-03-25 14:20:00,23.56,23.59,23.56,23.58,70900.0,18.3284,18.3517,18.3284,18.3439,70900.0
2010-03-25 14:25:00,23.59,23.61,23.59,23.61,41800.0,18.3517,18.3673,18.3517,18.3673,41800.0
2010-03-25 14:30:00,23.6,23.61,23.56,23.59,29800.0,18.3595,18.3673,18.3284,18.3517,29800.0
2010-03-25 14:35:00,23.59,23.64,23.58,23.64,20200.0,18.3517,18.3906,18.3439,18.3906,20200.0
2010-03-25 14:40:00,23.64,23.65,23.61,23.63,26100.0,18.3906,18.3984,18.3673,18.3828,26100.0
2010-03-25 14:45:00,23.63,23.63,23.57,23.57,21700.0,18.3828,18.3828,18.3362,18.3362,21700.0
2010-03-25 14:50:00,23.57,23.61,23.57,23.61,17200.0,18.3362,18.3673,18.3362,18.3673,17200.0
2010-03-25 14:55:00,23.61,23.62,23.59,23.6,15300.0,18.3673,18.3751,18.3517,18.3595,15300.0
2010-03-25 15:00:00,23.6,23.64,23.6,23.63,21500.0,18.3595,18.3906,18.3595,18.3828,21500.0
2010-03-25 15:05:00,23.63,23.67,23.63,23.65,29500.0,18.3828,18.414,18.3828,18.3984,29500.0
2010-03-25 15:10:00,23.65,23.68,23.65,23.65,22800.0,18.3984,18.4217,18.3984,18.3984,22800.0
2010-03-25 15:15:00,23.65,23.65,23.61,23.61,19000.0,18.3984,18.3984,18.3673,18.3673,19000.0
2010-03-25 15:20:00,23.61,23.62,23.6,23.6,10700.0,18.3673,18.3751,18.3595,18.3595,10700.0
2010-03-25 15:25:00,23.6,23.61,23.56,23.56,15500.0,18.3595,18.3673,18.3284,18.3284,15500.0
2010-03-25 15:30:00,23.56,23.57,23.53,23.53,23000.0,18.3284,18.3362,18.305,18.305,23000.0
2010-03-25 15:35:00,23.53,23.55,23.51,23.51,33300.0,18.305,18.3206,18.2895,18.2895,33300.0
2010-03-25 15:40:00,23.51,23.53,23.49,23.5,36100.0,18.2895,18.305,18.2739,18.2817,36100.0
2010-03-25 15:45:00,23.5,23.51,23.42,23.42,63900.0,18.2817,18.2895,18.2195,18.2195,63900.0
2010-03-25 15:50:00,23.42,23.45,23.41,23.42,92700.0,18.2195,18.2428,18.2117,18.2195,92700.0
2010-03-25 15:55:00,23.42,23.43,23.38,23.4,165700.0,18.2195,18.2273,18.1884,18.2039,165700.0
2010-03-26 09:30:00,23.38,23.47,23.31,23.44,18000.0,18.1884,18.2584,18.1339,18.235,18000.0
2010-03-26 09:35:00,23.47,23.6,23.45,23.59,21500.0,18.2584,18.3595,18.2428,18.3517,21500.0
2010-03-26 09:40:00,23.58,23.59,23.55,23.57,24000.0,18.3439,18.3517,18.3206,18.3362,24000.0
2010-03-26 09:45:00,23.57,23.58,23.54,23.56,55700.0,18.3362,18.3439,18.3128,18.3284,55700.0
2010-03-26 09:50:00,23.57,23.58,23.56,23.56,6000.0,18.3362,18.3439,18.3284,18.3284,6000.0
2010-03-26 09:55:00,23.56,23.61,23.54,23.59,63700.0,18.3284,18.3673,18.3128,18.3517,63700.0
2010-03-26 10:00:00,23.59,23.62,23.54,23.6,30900.0,18.3517,18.3751,18.3128,18.3595,30900.0
2010-03-26 10:05:00,23.6,23.67,23.6,23.66,44400.0,18.3595,18.414,18.3595,18.4062,44400.0
2010-03-26 10:10:00,23.67,23.76,23.66,23.75,79400.0,18.414,18.484,18.4062,18.4762,79400.0
2010-03-26 10:15:00,23.76,23.76,23.73,23.73,18600.0,18.484,18.484,18.4606,18.4606,18600.0
2010-03-26 10:20:00,23.73,23.74,23.65,23.65,29900.0,18.4606,18.4684,18.3984,18.3984,29900.0
2010-03-26 10:25:00,23.65,23.72,23.65,23.7,81600.0,18.3984,18.4529,18.3984,18.4373,81600.0
2010-03-26 10:30:00,23.69,23.7,23.67,23.68,15200.0,18.4295,18.4373,18.414,18.4217,15200.0
2010-03-26 10:35:00,23.67,23.67,23.65,23.66,6300.0,18.414,18.414,18.3984,18.4062,6300.0
2010-03-26 10:40:00,23.65,23.66,23.65,23.66,7200.0,18.3984,18.4062,18.3984,18.4062,7200.0
2010-03-26 10:45:00,23.66,23.67,23.65,23.67,57200.0,18.4062,18.414,18.3984,18.414,57200.0
2010-03-26 10:50:00,23.67,23.69,23.66,23.66,48600.0,18.414,18.4295,18.4062,18.4062,48600.0
2010-03-26 10:55:00,23.67,23.68,23.65,23.65,12900.0,18.414,18.4217,18.3984,18.3984,12900.0
2010-03-26 11:00:00,23.65,23.66,23.65,23.65,12400.0,18.3984,18.4062,18.3984,18.3984,12400.0
2010-03-26 11:05:00,23.66,23.67,23.65,23.66,11500.0,18.4062,18.414,18.3984,18.4062,11500.0
2010-03-26 11:10:00,23.66,23.66,23.65,23.66,7800.0,18.4062,18.4062,18.3984,18.4062,7800.0
2010-03-26 11:15:00,23.66,23.66,23.65,23.66,9300.0,18.4062,18.4062,18.3984,18.4062,9300.0
2010-03-26 11:20:00,23.66,23.66,23.65,23.66,3700.0,18.4062,18.4062,18.3984,18.4062,3700.0
2010-03-26 11:25:00,23.66,23.66,23.65,23.66,7000.0,18.4062,18.4062,18.3984,18.4062,7000.0
2010-03-26 11:30:00,23.66,23.67,23.65,23.67,12400.0,18.4062,18.414,18.3984,18.414,12400.0
2010-03-26 11:35:00,23.66,23.67,23.66,23.66,12900.0,18.4062,18.414,18.4062,18.4062,12900.0
2010-03-26 11:40:00,23.66,23.67,23.66,23.66,8700.0,18.4062,18.414,18.4062,18.4062,8700.0
2010-03-26 11:45:00,23.67,23.67,23.66,23.67,6500.0,18.414,18.414,18.4062,18.414,6500.0
2010-03-26 11:50:00,23.67,23.67,23.66,23.66,9600.0,18.414,18.414,18.4062,18.4062,9600.0
2010-03-26 11:55:00,23.66,23.67,23.66,23.66,9200.0,18.4062,18.414,18.4062,18.4062,9200.0
2010-03-26 12:00:00,23.66,23.68,23.65,23.67,42200.0,18.4062,18.4217,18.3984,18.414,42200.0
2010-03-26 12:05:00,23.68,23.7,23.67,23.7,22200.0,18.4217,18.4373,18.414,18.4373,22200.0
2010-03-26 12:10:00,23.69,23.71,23.69,23.7,23200.0,18.4295,18.4451,18.4295,18.4373,23200.0
2010-03-26 12:15:00,23.71,23.71,23.7,23.71,6000.0,18.4451,18.4451,18.4373,18.4451,6000.0
2010-03-26 12:20:00,23.71,23.71,23.66,23.67,48700.0,18.4451,18.4451,18.4062,18.414,48700.0
2010-03-26 12:25:00,23.67,23.68,23.66,23.67,14100.0,18.414,18.4217,18.4062,18.414,14100.0
2010-03-26 12:30:00,23.66,23.67,23.66,23.67,15000.0,18.4062,18.414,18.4062,18.414,15000.0
2010-03-26 12:35:00,23.67,23.67,23.66,23.66,16300.0,18.414,18.414,18.4062,18.4062,16300.0
2010-03-26 12:40:00,23.67,23.67,23.66,23.67,11300.0,18.414,18.414,18.4062,18.414,11300.0
2010-03-26 12:45:00,23.67,23.67,23.63,23.63,48200.0,18.414,18.414,18.3828,18.3828,48200.0
2010-03-26 12:50:00,23.63,23.65,23.63,23.64,18900.0,18.3828,18.3984,18.3828,18.3906,18900.0
2010-03-26 12:55:00,23.64,23.65,23.59,23.59,18000.0,18.3906,18.3984,18.3517,18.3517,18000.0
2010-03-26 13:00:00,23.59,23.61,23.58,23.59,46200.0,18.3517,18.3673,18.3439,18.3517,46200.0
2010-03-26 13:05:00,23.59,23.6,23.55,23.57,42800.0,18.3517,18.3595,18.3206,18.3362,42800.0
2010-03-26 13:10:00,23.57,23.6,23.57,23.6,13900.0,18.3362,18.3595,18.3362,18.3595,13900.0
2010-03-26 13:15:00,23.6,23.6,23.58,23.6,29500.0,18.3595,18.3595,18.3439,18.3595,29500.0
2010-03-26 13:20:00,23.6,23.64,23.59,23.62,16000.0,18.3595,18.3906,18.3517,18.3751,16000.0
2010-03-26 13:25:00,23.63,23.64,23.63,23.64,10400.0,18.3828,18.3906,18.3828,18.3906,10400.0
2010-03-26 13:30:00,23.63,23.64,23.62,23.63,9500.0,18.3828,18.3906,18.3751,18.3828,9500.0
2010-03-26 13:35:00,23.63,23.65,23.62,23.65,23000.0,18.3828,18.3984,18.3751,18.3984,23000.0
2010-03-26 13:40:00,23.65,23.67,23.64,23.66,28300.0,18.3984,18.414,18.3906,18.4062,28300.0
2010-03-26 13:45:00,23.66,23.66,23.65,23.65,6500.0,18.4062,18.4062,18.3984,18.3984,6500.0
2010-03-26 13:50:00,23.65,23.66,23.65,23.65,12200.0,18.3984,18.4062,18.3984,18.3984,12200.0
2010-03-26 13:55:00,23.66,23.68,23.65,23.68,25400.0,18.4062,18.4217,18.3984,18.4217,25400.0
2010-03-26 14:00:00,23.67,23.7,23.67,23.68,58000.0,18.414,18.4373,18.414,18.4217,58000.0
2010-03-26 14:05:00,23.68,23.69,23.68,23.68,7100.0,18.4217,18.4295,18.4217,18.4217,7100.0
2010-03-26 14:10:00,23.68,23.69,23.68,23.69,20800.0,18.4217,18.4295,18.4217,18.4295,20800.0
2010-03-26 14:15:00,23.69,23.71,23.68,23.7,28100.0,18.4295,18.4451,18.4217,18.4373,28100.0
2010-03-26 14:20:00,23.71,23.71,23.7,23.7,25500.0,18.4451,18.4451,18.4373,18.4373,25500.0
2010-03-26 14:25:00,23.7,23.73,23.7,23.73,11800.0,18.4373,18.4606,18.4373,18.4606,11800.0
2010-03-26 14:30:00,23.73,23.73,23.71,23.71,10600.0,18.4606,18.4606,18.4451,18.4451,10600.0
2010-03-26 14:35:00,23.72,23.72,23.71,23.72,8200.0,18.4529,18.4529,18.4451,18.4529,8200.0
2010-03-26 14:40:00,23.71,23.72,23.71,23.71,20500.0,18.4451,18.4529,18.4451,18.4451,20500.0
2010-03-26 14:45:00,23.72,23.72,23.7,23.7,11800.0,18.4529,18.4529,18.4373,18.4373,11800.0
2010-03-26 14:50:00,23.71,23.71,23.7,23.7,16600.0,18.4451,18.4451,18.4373,18.4373,16600.0
2010-03-26 14:55:00,23.7,23.71,23.7,23.7,18700.0,18.4373,18.4451,18.4373,18.4373,18700.0
2010-03-26 15:00:00,23.71,23.71,23.7,23.7,14500.0,18.4451,18.4451,18.4373,18.4373,14500.0
2010-03-26 15:05:00,23.71,23.71,23.7,23.7,11300.0,18.4451,18.4451,18.4373,18.4373,11300.0
2010-03-26 15:10:00,23.7,23.71,23.69,23.69,30200.0,18.4373,18.4451,18.4295,18.4295,30200.0
2010-03-26 15:15:00,23.7,23.7,23.69,23.7,11300.0,18.4373,18.4373,18.4295,18.4373,11300.0
2010-03-26 15:20:00,23.7,23.7,23.66,23.67,30000.0,18.4373,18.4373,18.4062,18.414,30000.0
2010-03-26 15:25:00,23.67,23.68,23.66,23.66,51400.0,18.414,18.4217,18.4062,18.4062,51400.0
2010-03-26 15:30:00,23.66,23.68,23.65,23.65,102500.0,18.4062,18.4217,18.3984,18.3984,102500.0
2010-03-26 15:35:00,23.65,23.66,23.64,23.66,12400.0,18.3984,18.4062,18.3906,18.4062,12400.0
2010-03-26 15:40:00,23.65,23.66,23.65,23.65,18700.0,18.3984,18.4062,18.3984,18.3984,18700.0
2010-03-26 15:45:00,23.66,23.66,23.64,23.65,24500.0,18.4062,18.4062,18.3906,18.3984,24500.0
2010-03-26 15:50:00,23.65,23.66,23.64,23.65,37100.0,18.3984,18.4062,18.3906,18.3984,37100.0
2010-03-26 15:55:00,23.65,23.68,23.65,23.67,149200.0,18.3984,18.4217,18.3984,18.414,149200.0
2010-03-29 09:30:00,23.79,23.82,23.76,23.81,14700.0,18.5073,18.5307,18.484,18.5229,14700.0
2010-03-29 09:35:00,23.81,23.81,23.72,23.74,26600.0,18.5229,18.5229,18.4529,18.4684,26600.0
2010-03-29 09:40:00,23.75,23.75,23.69,23.72,32600.0,18.4762,18.4762,18.4295,18.4529,32600.0
2010-03-29 09:45:00,23.72,23.72,23.69,23.69,16500.0,18.4529,18.4529,18.4295,18.4295,16500.0
2010-03-29 09:50:00,23.69,23.69,23.68,23.68,8500.0,18.4295,18.4295,18.4217,18.4217,8500.0
2010-03-29 09:55:00,23.69,23.69,23.64,23.64,27800.0,18.4295,18.4295,18.3906,18.3906,27800.0
2010-03-29 10:00:00,23.65,23.69,23.65,23.69,38700.0,18.3984,18.4295,18.3984,18.4295,38700.0
2010-03-29 10:05:00,23.69,23.74,23.68,23.71,48600.0,18.4295,18.4684,18.4217,18.4451,48600.0
2010-03-29 10:10:00,23.72,23.75,23.71,23.74,27100.0,18.4529,18.4762,18.4451,18.4684,27100.0
2010-03-29 10:15:00,23.75,23.75,23.67,23.68,14600.0,18.4762,18.4762,18.414,18.4217,14600.0
2010-03-29 10:20:00,23.68,23.68,23.64,23.65,8400.0,18.4217,18.4217,18.3906,18.3984,8400.0
2010-03-29 10:25:00,23.64,23.67,23.64,23.67,23300.0,18.3906,18.414,18.3906,18.414,23300.0
2010-03-29 10:30:00,23.66,23.67,23.62,23.67,25100.0,18.4062,18.414,18.3751,18.414,25100.0
2010-03-29 10:35:00,23.67,23.7,23.67,23.7,35000.0,18.414,18.4373,18.414,18.4373,35000.0
2010-03-29 10:40:00,23.69,23.75,23.69,23.73,67900.0,18.4295,18.4762,18.4295,18.4606,67900.0
2010-03-29 10:45:00,23.73,23.76,23.73,23.74,19500.0,18.4606,18.484,18.4606,18.4684,19500.0
2010-03-29 10:50:00,23.73,23.73,23.7,23.7,12200.0,18.4606,18.4606,18.4373,18.4373,12200.0
2010-03-29 10:55:00,23.69,23.71,23.68,23.7,25900.0,18.4295,18.4451,18.4217,18.4373,25900.0
2010-03-29 11:00:00,23.7,23.7,23.68,23.68,39700.0,18.4373,18.4373,18.4217,18.4217,39700.0
2010-03-29 11:05:00,23.68,23.69,23.67,23.67,9000.0,18.4217,18.4295,18.414,18.414,9000.0
2010-03-29 11:10:00,23.67,23.67,23.64,23.65,54000.0,18.414,18.414,18.3906,18.3984,54000.0
2010-03-29 11:15:00,23.64,23.64,23.6,23.6,8800.0,18.3906,18.3906,18.3595,18.3595,8800.0
2010-03-29 11:20:00,23.6,23.62,23.6,23.62,11300.0,18.3595,18.3751,18.3595,18.3751,11300.0
2010-03-29 11:25:00,23.61,23.63,23.59,23.59,32800.0,18.3673,18.3828,18.3517,18.3517,32800.0
2010-03-29 11:30:00,23.6,23.61,23.59,23.6,17900.0,18.3595,18.3673,18.3517,18.3595,17900.0
2010-03-29 11:35:00,23.59,23.6,23.57,23.57,16200.0,18.3517,18.3595,18.3362,18.3362,16200.0
2010-03-29 11:40:00,23.57,23.58,23.57,23.57,9100.0,18.3362,18.3439,18.3362,18.3362,9100.0
2010-03-29 11:45:00,23.57,23.58,23.57,23.57,6100.0,18.3362,18.3439,18.3362,18.3362,6100.0
2010-03-29 11:50:00,23.57,23.58,23.55,23.55,15500.0,18.3362,18.3439,18.3206,18.3206,15500.0
2010-03-29 11:55:00,23.55,23.57,23.55,23.56,12000.0,18.3206,18.3362,18.3206,18.3284,12000.0
2010-03-29 12:00:00,23.57,23.57,23.56,23.57,6000.0,18.3362,18.3362,18.3284,18.3362,6000.0
2010-03-29 12:05:00,23.56,23.57,23.56,23.57,5300.0,18.3284,18.3362,18.3284,18.3362,5300.0
2010-03-29 12:10:00,23.56,23.57,23.55,23.56,14200.0,18.3284,18.3362,18.3206,18.3284,14200.0
2010-03-29 12:15:00,23.56,23.57,23.55,23.57,15600.0,18.3284,18.3362,18.3206,18.3362,15600.0
2010-03-29 12:20:00,23.57,23.57,23.54,23.54,21600.0,18.3362,18.3362,18.3128,18.3128,21600.0
2010-03-29 12:25:00,23.54,23.55,23.54,23.54,7200.0,18.3128,18.3206,18.3128,18.3128,7200.0
2010-03-29 12:30:00,23.54,23.55,23.54,23.54,7500.0,18.3128,18.3206,18.3128,18.3128,7500.0
2010-03-29 12:35:00,23.55,23.55,23.54,23.54,4400.0,18.3206,18.3206,18.3128,18.3128,4400.0
2010-03-29 12:40:00,23.55,23.55,23.53,23.53,10100.0,18.3206,18.3206,18.305,18.305,10100.0
2010-03-29 12:45:00,23.53,23.54,23.53,23.53,11500.0,18.305,18.3128,18.305,18.305,11500.0
2010-03-29 12:50:00,23.53,23.54,23.53,23.54,5800.0,18.305,18.3128,18.305,18.3128,5800.0
2010-03-29 12:55:00,23.53,23.54,23.51,23.51,12400.0,18.305,18.3128,18.2895,18.2895,12400.0
2010-03-29 13:00:00,23.52,23.54,23.51,23.54,19300.0,18.2973,18.3128,18.2895,18.3128,19300.0
2010-03-29 13:05:00,23.55,23.55,23.52,23.52,34000.0,18.3206,18.3206,18.2973,18.2973,34000.0
2010-03-29 13:10:00,23.52,23.56,23.52,23.54,26800.0,18.2973,18.3284,18.2973,18.3128,26800.0
2010-03-29 13:15:00,23.54,23.56,23.54,23.54,17000.0,18.3128,18.3284,18.3128,18.3128,17000.0
2010-03-29 13:20:00,23.55,23.57,23.55,23.55,18100.0,18.3206,18.3362,18.3206,18.3206,18100.0
2010-03-29 13:25:00,23.56,23.56,23.54,23.54,6800.0,18.3284,18.3284,18.3128,18.3128,6800.0
2010-03-29 13:30:00,23.55,23.55,23.54,23.54,5100.0,18.3206,18.3206,18.3128,18.3128,5100.0
2010-03-29 13:35:00,23.54,23.54,23.51,23.52,12800.0,18.3128,18.3128,18.2895,18.2973,12800.0
2010-03-29 13:40:00,23.52,23.53,23.51,23.53,6000.0,18.2973,18.305,18.2895,18.305,6000.0
2010-03-29 13:45:00,23.52,23.53,23.52,23.53,9000.0,18.2973,18.305,18.2973,18.305,9000.0
2010-03-29 13:50:00,23.52,23.53,23.52,23.52,5200.0,18.2973,18.305,18.2973,18.2973,5200.0
2010-03-29 13:55:00,23.53,23.53,23.52,23.52,8400.0,18.305,18.305,18.2973,18.2973,8400.0
2010-03-29 14:00:00,23.52,23.53,23.51,23.51,20000.0,18.2973,18.305,18.2895,18.2895,20000.0
2010-03-29 14:05:00,23.51,23.52,23.5,23.5,14100.0,18.2895,18.2973,18.2817,18.2817,14100.0
2010-03-29 14:10:00,23.5,23.53,23.5,23.53,28300.0,18.2817,18.305,18.2817,18.305,28300.0
2010-03-29 14:15:00,23.53,23.53,23.52,23.53,12300.0,18.305,18.305,18.2973,18.305,12300.0
2010-03-29 14:20:00,23.52,23.52,23.5,23.5,33700.0,18.2973,18.2973,18.2817,18.2817,33700.0
2010-03-29 14:25:00,23.51,23.51,23.46,23.48,21200.0,18.2895,18.2895,18.2506,18.2662,21200.0
2010-03-29 14:30:00,23.49,23.49,23.48,23.48,6000.0,18.2739,18.2739,18.2662,18.2662,6000.0
2010-03-29 14:35:00,23.48,23.49,23.47,23.47,19800.0,18.2662,18.2739,18.2584,18.2584,19800.0
2010-03-29 14:40:00,23.48,23.51,23.48,23.51,11100.0,18.2662,18.2895,18.2662,18.2895,11100.0
2010-03-29 14:45:00,23.51,23.52,23.5,23.51,5700.0,18.2895,18.2973,18.2817,18.2895,5700.0
2010-03-29 14:50:00,23.51,23.53,23.51,23.52,7700.0,18.2895,18.305,18.2895,18.2973,7700.0
2010-03-29 14:55:00,23.53,23.56,23.52,23.56,21800.0,18.305,18.3284,18.2973,18.3284,21800.0
2010-03-29 15:00:00,23.57,23.6,23.56,23.57,37000.0,18.3362,18.3595,18.3284,18.3362,37000.0
2010-03-29 15:05:00,23.56,23.57,23.55,23.56,56000.0,18.3284,18.3362,18.3206,18.3284,56000.0
2010-03-29 15:10:00,23.57,23.58,23.56,23.57,13400.0,18.3362,18.3439,18.3284,18.3362,13400.0
2010-03-29 15:15:00,23.58,23.58,23.57,23.57,15900.0,18.3439,18.3439,18.3362,18.3362,15900.0
2010-03-29 15:20:00,23.58,23.58,23.56,23.56,26500.0,18.3439,18.3439,18.3284,18.3284,26500.0
2010-03-29 15:25:00,23.56,23.57,23.55,23.55,32400.0,18.3284,18.3362,18.3206,18.3206,32400.0
2010-03-29 15:30:00,23.55,23.56,23.54,23.55,22500.0,18.3206,18.3284,18.3128,18.3206,22500.0
2010-03-29 15:35:00,23.55,23.58,23.54,23.57,115200.0,18.3206,18.3439,18.3128,18.3362,115200.0
2010-03-29 15:40:00,23.57,23.58,23.56,23.57,20800.0,18.3362,18.3439,18.3284,18.3362,20800.0
2010-03-29 15:45:00,23.57,23.58,23.54,23.55,46500.0,18.3362,18.3439,18.3128,18.3206,46500.0
2010-03-29 15:50:00,23.54,23.56,23.52,23.52,79900.0,18.3128,18.3284,18.2973,18.2973,79900.0
2010-03-29 15:55:00,23.53,23.59,23.52,23.59,215500.0,18.305,18.3517,18.2973,18.3517,215500.0
2010-03-30 09:30:00,23.58,23.61,23.52,23.53,9300.0,18.3439,18.3673,18.2973,18.305,9300.0
2010-03-30 09:35:00,23.53,23.63,23.53,23.59,22800.0,18.305,18.3828,18.305,18.3517,22800.0
2010-03-30 09:40:00,23.6,23.6,23.55,23.56,16900.0,18.3595,18.3595,18.3206,18.3284,16900.0
2010-03-30 09:45:00,23.56,23.59,23.51,23.58,27400.0,18.3284,18.3517,18.2895,18.3439,27400.0
2010-03-30 09:50:00,23.58,23.59,23.52,23.52,72300.0,18.3439,18.3517,18.2973,18.2973,72300.0
2010-03-30 09:55:00,23.54,23.56,23.53,23.55,21200.0,18.3128,18.3284,18.305,18.3206,21200.0
2010-03-30 10:00:00,23.55,23.55,23.52,23.52,32900.0,18.3206,18.3206,18.2973,18.2973,32900.0
2010-03-30 10:05:00,23.53,23.53,23.51,23.51,11300.0,18.305,18.305,18.2895,18.2895,11300.0
2010-03-30 10:10:00,23.5,23.5,23.48,23.5,26400.0,18.2817,18.2817,18.2662,18.2817,26400.0
2010-03-30 10:15:00,23.5,23.5,23.44,23.46,21700.0,18.2817,18.2817,18.235,18.2506,21700.0
2010-03-30 10:20:00,23.46,23.49,23.44,23.45,18400.0,18.2506,18.2739,18.235,18.2428,18400.0
2010-03-30 10:25:00,23.45,23.45,23.41,23.44,21100.0,18.2428,18.2428,18.2117,18.235,21100.0
2010-03-30 10:30:00,23.44,23.48,23.44,23.47,16400.0,18.235,18.2662,18.235,18.2584,16400.0
2010-03-30 10:35:00,23.48,23.48,23.46,23.48,11100.0,18.2662,18.2662,18.2506,18.2662,11100.0
2010-03-30 10:40:00,23.47,23.48,23.45,23.46,10300.0,18.2584,18.2662,18.2428,18.2506,10300.0
2010-03-30 10:45:00,23.45,23.47,23.44,23.47,19600.0,18.2428,18.2584,18.235,18.2584,19600.0
2010-03-30 10:50:00,23.47,23.48,23.44,23.47,16800.0,18.2584,18.2662,18.235,18.2584,16800.0
2010-03-30 10:55:00,23.48,23.48,23.45,23.47,8900.0,18.2662,18.2662,18.2428,18.2584,8900.0
2010-03-30 11:00:00,23.46,23.47,23.38,23.39,28300.0,18.2506,18.2584,18.1884,18.1961,28300.0
2010-03-30 11:05:00,23.39,23.4,23.35,23.39,22400.0,18.1961,18.2039,18.165,18.1961,22400.0
2010-03-30 11:10:00,23.39,23.39,23.34,23.36,26300.0,18.1961,18.1961,18.1572,18.1728,26300.0
2010-03-30 11:15:00,23.35,23.37,23.34,23.35,30600.0,18.165,18.1806,18.1572,18.165,30600.0
2010-03-30 11:20:00,23.36,23.37,23.32,23.34,33500.0,18.1728,18.1806,18.1417,18.1572,33500.0
2010-03-30 11:25:00,23.34,23.34,23.31,23.33,22900.0,18.1572,18.1572,18.1339,18.1495,22900.0
2010-03-30 11:30:00,23.32,23.33,23.32,23.32,6100.0,18.1417,18.1495,18.1417,18.1417,6100.0
2010-03-30 11:35:00,23.33,23.34,23.32,23.32,24600.0,18.1495,18.1572,18.1417,18.1417,24600.0
2010-03-30 11:40:00,23.33,23.36,23.33,23.36,16600.0,18.1495,18.1728,18.1495,18.1728,16600.0
2010-03-30 11:45:00,23.36,23.37,23.35,23.36,29200.0,18.1728,18.1806,18.165,18.1728,29200.0
2010-03-30 11:50:00,23.36,23.37,23.36,23.37,15100.0,18.1728,18.1806,18.1728,18.1806,15100.0
2010-03-30 11:55:00,23.36,23.37,23.35,23.36,21800.0,18.1728,18.1806,18.165,18.1728,21800.0
2010-03-30 12:00:00,23.36,23.36,23.35,23.35,11700.0,18.1728,18.1728,18.165,18.165,11700.0
2010-03-30 12:05:00,23.36,23.36,23.35,23.36,24500.0,18.1728,18.1728,18.165,18.1728,24500.0
2010-03-30 12:10:00,23.36,23.37,23.36,23.36,5000.0,18.1728,18.1806,18.1728,18.1728,5000.0
2010-03-30 12:15:00,23.37,23.37,23.34,23.35,26700.0,18.1806,18.1806,18.1572,18.165,26700.0
2010-03-30 12:20:00,23.35,23.35,23.34,23.34,2700.0,18.165,18.165,18.1572,18.1572,2700.0
2010-03-30 12:25:00,23.34,23.38,23.34,23.37,35400.0,18.1572,18.1884,18.1572,18.1806,35400.0
2010-03-30 12:30:00,23.37,23.38,23.37,23.37,25900.0,18.1806,18.1884,18.1806,18.1806,25900.0
2010-03-30 12:35:00,23.37,23.38,23.36,23.36,11500.0,18.1806,18.1884,18.1728,18.1728,11500.0
2010-03-30 12:40:00,23.36,23.37,23.34,23.35,29800.0,18.1728,18.1806,18.1572,18.165,29800.0
2010-03-30 12:45:00,23.35,23.37,23.35,23.35,22500.0,18.165,18.1806,18.165,18.165,22500.0
2010-03-30 12:50:00,23.36,23.36,23.34,23.35,14900.0,18.1728,18.1728,18.1572,18.165,14900.0
2010-03-30 12:55:00,23.34,23.35,23.34,23.35,20900.0,18.1572,18.165,18.1572,18.165,20900.0
2010-03-30 13:00:00,23.34,23.35,23.32,23.33,27200.0,18.1572,18.165,18.1417,18.1495,27200.0
2010-03-30 13:05:00,23.34,23.34,23.33,23.33,23500.0,18.1572,18.1572,18.1495,18.1495,23500.0
2010-03-30 13:10:00,23.34,23.35,23.33,23.33,13900.0,18.1572,18.165,18.1495,18.1495,13900.0
2010-03-30 13:15:00,23.33,23.34,23.31,23.31,26900.0,18.1495,18.1572,18.1339,18.1339,26900.0
2010-03-30 13:20:00,23.32,23.32,23.31,23.32,5700.0,18.1417,18.1417,18.1339,18.1417,5700.0
2010-03-30 13:25:00,23.31,23.32,23.31,23.31,6500.0,18.1339,18.1417,18.1339,18.1339,6500.0
2010-03-30 13:30:00,23.32,23.33,23.31,23.32,4600.0,18.1417,18.1495,18.1339,18.1417,4600.0
2010-03-30 13:35:00,23.33,23.33,23.32,23.32,5400.0,18.1495,18.1495,18.1417,18.1417,5400.0
2010-03-30 13:40:00,23.32,23.33,23.32,23.33,8900.0,18.1417,18.1495,18.1417,18.1495,8900.0
2010-03-30 13:45:00,23.32,23.33,23.32,23.32,15600.0,18.1417,18.1495,18.1417,18.1417,15600.0
2010-03-30 13:50:00,23.33,23.33,23.32,23.33,10600.0,18.1495,18.1495,18.1417,18.1495,10600.0
2010-03-30 13:55:00,23.33,23.34,23.33,23.33,3600.0,18.1495,18.1572,18.1495,18.1495,3600.0
2010-03-30 14:00:00,23.33,23.35,23.33,23.35,8300.0,18.1495,18.165,18.1495,18.165,8300.0
2010-03-30 14:05:00,23.34,23.38,23.34,23.38,8800.0,18.1572,18.1884,18.1572,18.1884,8800.0
2010-03-30 14:10:00,23.37,23.41,23.37,23.41,20600.0,18.1806,18.2117,18.1806,18.2117,20600.0
2010-03-30 14:15:00,23.41,23.46,23.41,23.46,88300.0,18.2117,18.2506,18.2117,18.2506,88300.0
2010-03-30 14:20:00,23.46,23.46,23.45,23.45,2800.0,18.2506,18.2506,18.2428,18.2428,2800.0
2010-03-30 14:25:00,23.45,23.46,23.42,23.42,31300.0,18.2428,18.2506,18.2195,18.2195,31300.0
2010-03-30 14:30:00,23.42,23.43,23.41,23.42,44800.0,18.2195,18.2273,18.2117,18.2195,44800.0
2010-03-30 14:35:00,23.41,23.42,23.41,23.41,5200.0,18.2117,18.2195,18.2117,18.2117,5200.0
2010-03-30 14:40:00,23.42,23.42,23.4,23.41,40700.0,18.2195,18.2195,18.2039,18.2117,40700.0
2010-03-30 14:45:00,23.41,23.43,23.4,23.4,23500.0,18.2117,18.2273,18.2039,18.2039,23500.0
2010-03-30 14:50:00,23.4,23.41,23.39,23.4,36900.0,18.2039,18.2117,18.1961,18.2039,36900.0
2010-03-30 14:55:00,23.4,23.4,23.39,23.39,4600.0,18.2039,18.2039,18.1961,18.1961,4600.0
2010-03-30 15:00:00,23.39,23.4,23.39,23.4,6000.0,18.1961,18.2039,18.1961,18.2039,6000.0
2010-03-30 15:05:00,23.4,23.4,23.39,23.39,5700.0,18.2039,18.2039,18.1961,18.1961,5700.0
2010-03-30 15:10:00,23.4,23.4,23.39,23.4,6000.0,18.2039,18.2039,18.1961,18.2039,6000.0
2010-03-30 15:15:00,23.4,23.4,23.39,23.39,5700.0,18.2039,18.2039,18.1961,18.1961,5700.0
2010-03-30 15:20:00,23.4,23.4,23.37,23.38,41700.0,18.2039,18.2039,18.1806,18.1884,41700.0
2010-03-30 15:25:00,23.38,23.4,23.38,23.39,60000.0,18.1884,18.2039,18.1884,18.1961,60000.0
2010-03-30 15:30:00,23.39,23.4,23.38,23.39,65600.0,18.1961,18.2039,18.1884,18.1961,65600.0
2010-03-30 15:35:00,23.39,23.4,23.39,23.39,7800.0,18.1961,18.2039,18.1961,18.1961,7800.0
2010-03-30 15:40:00,23.39,23.4,23.39,23.4,17100.0,18.1961,18.2039,18.1961,18.2039,17100.0
2010-03-30 15:45:00,23.4,23.4,23.39,23.4,24700.0,18.2039,18.2039,18.1961,18.2039,24700.0
2010-03-30 15:50:00,23.4,23.42,23.39,23.42,22400.0,18.2039,18.2195,18.1961,18.2195,22400.0
2010-03-30 15:55:00,23.42,23.42,23.4,23.42,84700.0,18.2195,18.2195,18.2039,18.2195,84700.0
2010-03-31 09:30:00,23.33,23.33,23.27,23.28,15900.0,18.1495,18.1495,18.1028,18.1106,15900.0
2010-03-31 09:35:00,23.28,23.39,23.28,23.34,25800.0,18.1106,18.1961,18.1106,18.1572,25800.0
2010-03-31 09:40:00,23.34,23.38,23.25,23.28,24700.0,18.1572,18.1884,18.0872,18.1106,24700.0
2010-03-31 09:45:00,23.29,23.33,23.26,23.27,23100.0,18.1183,18.1495,18.095,18.1028,23100.0
2010-03-31 09:50:00,23.28,23.31,23.27,23.3,4700.0,18.1106,18.1339,18.1028,18.1261,4700.0
2010-03-31 09:55:00,23.3,23.31,23.26,23.3,15000.0,18.1261,18.1339,18.095,18.1261,15000.0
2010-03-31 10:00:00,23.31,23.35,23.31,23.35,10000.0,18.1339,18.165,18.1339,18.165,10000.0
2010-03-31 10:05:00,23.35,23.36,23.35,23.36,6000.0,18.165,18.1728,18.165,18.1728,6000.0
2010-03-31 10:10:00,23.36,23.36,23.32,23.35,20400.0,18.1728,18.1728,18.1417,18.165,20400.0
2010-03-31 10:15:00,23.35,23.35,23.34,23.35,5500.0,18.165,18.165,18.1572,18.165,5500.0
2010-03-31 10:20:00,23.35,23.41,23.35,23.4,17400.0,18.165,18.2117,18.165,18.2039,17400.0
2010-03-31 10:25:00,23.4,23.43,23.4,23.43,8300.0,18.2039,18.2273,18.2039,18.2273,8300.0
2010-03-31 10:30:00,23.43,23.45,23.43,23.45,8100.0,18.2273,18.2428,18.2273,18.2428,8100.0
2010-03-31 10:35:00,23.45,23.47,23.44,23.44,16600.0,18.2428,18.2584,18.235,18.235,16600.0
2010-03-31 10:40:00,23.44,23.44,23.43,23.44,9400.0,18.235,18.235,18.2273,18.235,9400.0
2010-03-31 10:45:00,23.43,23.44,23.41,23.44,17700.0,18.2273,18.235,18.2117,18.235,17700.0
2010-03-31 10:50:00,23.43,23.44,23.42,23.43,14000.0,18.2273,18.235,18.2195,18.2273,14000.0
2010-03-31 10:55:00,23.44,23.47,23.44,23.47,13500.0,18.235,18.2584,18.235,18.2584,13500.0
2010-03-31 11:00:00,23.47,23.47,23.43,23.45,11100.0,18.2584,18.2584,18.2273,18.2428,11100.0
2010-03-31 11:05:00,23.45,23.45,23.44,23.45,3600.0,18.2428,18.2428,18.235,18.2428,3600.0
2010-03-31 11:10:00,23.45,23.45,23.44,23.44,9500.0,18.2428,18.2428,18.235,18.235,9500.0
2010-03-31 11:15:00,23.44,23.44,23.41,23.41,14900.0,18.235,18.235,18.2117,18.2117,14900.0
2010-03-31 11:20:00,23.42,23.42,23.38,23.4,15600.0,18.2195,18.2195,18.1884,18.2039,15600.0
2010-03-31 11:25:00,23.39,23.39,23.37,23.37,9100.0,18.1961,18.1961,18.1806,18.1806,9100.0
2010-03-31 11:30:00,23.36,23.38,23.36,23.38,10000.0,18.1728,18.1884,18.1728,18.1884,10000.0
2010-03-31 11:35:00,23.38,23.39,23.37,23.39,8000.0,18.1884,18.1961,18.1806,18.1961,8000.0
2010-03-31 11:40:00,23.39,23.4,23.37,23.37,36700.0,18.1961,18.2039,18.1806,18.1806,36700.0
2010-03-31 11:45:00,23.37,23.38,23.36,23.38,8000.0,18.1806,18.1884,18.1728,18.1884,8000.0
2010-03-31 11:50:00,23.38,23.38,23.36,23.36,6800.0,18.1884,18.1884,18.1728,18.1728,6800.0
2010-03-31 11:55:00,23.37,23.37,23.36,23.37,2000.0,18.1806,18.1806,18.1728,18.1806,2000.0
2010-03-31 12:00:00,23.37,23.37,23.36,23.37,3600.0,18.1806,18.1806,18.1728,18.1806,3600.0
2010-03-31 12:05:00,23.36,23.37,23.36,23.37,25700.0,18.1728,18.1806,18.1728,18.1806,25700.0
2010-03-31 12:10:00,23.37,23.38,23.37,23.38,4700.0,18.1806,18.1884,18.1806,18.1884,4700.0
2010-03-31 12:15:00,23.38,23.4,23.38,23.4,5700.0,18.1884,18.2039,18.1884,18.2039,5700.0
2010-03-31 12:20:00,23.4,23.41,23.4,23.41,6000.0,18.2039,18.2117,18.2039,18.2117,6000.0
2010-03-31 12:25:00,23.4,23.41,23.4,23.41,3600.0,18.2039,18.2117,18.2039,18.2117,3600.0
2010-03-31 12:30:00,23.41,23.41,23.38,23.39,8800.0,18.2117,18.2117,18.1884,18.1961,8800.0
2010-03-31 12:35:00,23.39,23.39,23.38,23.39,5500.0,18.1961,18.1961,18.1884,18.1961,5500.0
2010-03-31 12:40:00,23.39,23.39,23.38,23.39,41600.0,18.1961,18.1961,18.1884,18.1961,41600.0
2010-03-31 12:45:00,23.38,23.39,23.38,23.39,4400.0,18.1884,18.1961,18.1884,18.1961,4400.0
2010-03-31 12:50:00,23.38,23.39,23.38,23.39,2600.0,18.1884,18.1961,18.1884,18.1961,2600.0
2010-03-31 12:55:00,23.38,23.39,23.38,23.39,4700.0,18.1884,18.1961,18.1884,18.1961,4700.0
2010-03-31 13:00:00,23.39,23.4,23.38,23.4,80000.0,18.1961,18.2039,18.1884,18.2039,80000.0
2010-03-31 13:05:00,23.4,23.4,23.39,23.4,4900.0,18.2039,18.2039,18.1961,18.2039,4900.0
2010-03-31 13:10:00,23.4,23.4,23.4,23.4,1600.0,18.2039,18.2039,18.2039,18.2039,1600.0
2010-03-31 13:15:00,23.4,23.4,23.39,23.4,3700.0,18.2039,18.2039,18.1961,18.2039,3700.0
2010-03-31 13:20:00,23.4,23.41,23.4,23.41,8600.0,18.2039,18.2117,18.2039,18.2117,8600.0
2010-03-31 13:25:00,23.41,23.42,23.4,23.41,30300.0,18.2117,18.2195,18.2039,18.2117,30300.0
2010-03-31 13:30:00,23.41,23.41,23.4,23.41,6300.0,18.2117,18.2117,18.2039,18.2117,6300.0
2010-03-31 13:35:00,23.41,23.42,23.4,23.42,4100.0,18.2117,18.2195,18.2039,18.2195,4100.0
2010-03-31 13:40:00,23.42,23.42,23.41,23.42,4500.0,18.2195,18.2195,18.2117,18.2195,4500.0
2010-03-31 13:45:00,23.42,23.43,23.42,23.43,10800.0,18.2195,18.2273,18.2195,18.2273,10800.0
2010-03-31 13:50:00,23.43,23.43,23.42,23.43,3800.0,18.2273,18.2273,18.2195,18.2273,3800.0
2010-03-31 13:55:00,23.43,23.43,23.42,23.43,3200.0,18.2273,18.2273,18.2195,18.2273,3200.0
2010-03-31 14:00:00,23.43,23.43,23.42,23.43,4400.0,18.2273,18.2273,18.2195,18.2273,4400.0
2010-03-31 14:05:00,23.43,23.43,23.42,23.43,9400.0,18.2273,18.2273,18.2195,18.2273,9400.0
2010-03-31 14:10:00,23.43,23.43,23.42,23.43,6500.0,18.2273,18.2273,18.2195,18.2273,6500.0
2010-03-31 14:15:00,23.42,23.43,23.42,23.43,4500.0,18.2195,18.2273,18.2195,18.2273,4500.0
2010-03-31 14:20:00,23.42,23.43,23.42,23.42,159800.0,18.2195,18.2273,18.2195,18.2195,159800.0
2010-03-31 14:25:00,23.43,23.43,23.42,23.42,4700.0,18.2273,18.2273,18.2195,18.2195,4700.0
2010-03-31 14:30:00,23.43,23.43,23.42,23.43,6600.0,18.2273,18.2273,18.2195,18.2273,6600.0
2010-03-31 14:35:00,23.43,23.43,23.42,23.42,5600.0,18.2273,18.2273,18.2195,18.2195,5600.0
2010-03-31 14:40:00,23.42,23.43,23.42,23.43,18600.0,18.2195,18.2273,18.2195,18.2273,18600.0
2010-03-31 14:45:00,23.42,23.43,23.4,23.41,17200.0,18.2195,18.2273,18.2039,18.2117,17200.0
2010-03-31 14:50:00,23.4,23.41,23.4,23.4,13100.0,18.2039,18.2117,18.2039,18.2039,13100.0
2010-03-31 14:55:00,23.41,23.41,23.4,23.41,24900.0,18.2117,18.2117,18.2039,18.2117,24900.0
2010-03-31 15:00:00,23.41,23.41,23.4,23.41,11900.0,18.2117,18.2117,18.2039,18.2117,11900.0
2010-03-31 15:05:00,23.41,23.41,23.4,23.41,11600.0,18.2117,18.2117,18.2039,18.2117,11600.0
2010-03-31 15:10:00,23.41,23.42,23.41,23.42,31100.0,18.2117,18.2195,18.2117,18.2195,31100.0
2010-03-31 15:15:00,23.42,23.42,23.41,23.42,13800.0,18.2195,18.2195,18.2117,18.2195,13800.0
2010-03-31 15:20:00,23.42,23.42,23.4,23.4,32000.0,18.2195,18.2195,18.2039,18.2039,32000.0
2010-03-31 15:25:00,23.4,23.43,23.4,23.43,36800.0,18.2039,18.2273,18.2039,18.2273,36800.0
2010-03-31 15:30:00,23.43,23.43,23.41,23.42,24300.0,18.2273,18.2273,18.2117,18.2195,24300.0
2010-03-31 15:35:00,23.42,23.42,23.39,23.41,42900.0,18.2195,18.2195,18.1961,18.2117,42900.0
2010-03-31 15:40:00,23.4,23.41,23.4,23.41,15200.0,18.2039,18.2117,18.2039,18.2117,15200.0
2010-03-31 15:45:00,23.4,23.41,23.36,23.38,138100.0,18.2039,18.2117,18.1728,18.1884,138100.0
2010-03-31 15:50:00,23.38,23.44,23.38,23.42,174300.0,18.1884,18.235,18.1884,18.2195,174300.0
2010-03-31 15:55:00,23.42,23.44,23.41,23.43,152400.0,18.2195,18.235,18.2117,18.2273,152400.0
2010-04-01 09:30:00,23.5,23.62,23.48,23.6,30500.0,18.2817,18.3751,18.2662,18.3595,30500.0
2010-04-01 09:35:00,23.61,23.67,23.61,23.66,27600.0,18.3673,18.414,18.3673,18.4062,27600.0
2010-04-01 09:40:00,23.65,23.65,23.54,23.58,21400.0,18.3984,18.3984,18.3128,18.3439,21400.0
2010-04-01 09:45:00,23.58,23.63,23.54,23.55,26800.0,18.3439,18.3828,18.3128,18.3206,26800.0
2010-04-01 09:50:00,23.55,23.64,23.55,23.64,17200.0,18.3206,18.3906,18.3206,18.3906,17200.0
2010-04-01 09:55:00,23.63,23.64,23.6,23.61,11000.0,18.3828,18.3906,18.3595,18.3673,11000.0
2010-04-01 10:00:00,23.61,23.63,23.58,23.6,23900.0,18.3673,18.3828,18.3439,18.3595,23900.0
2010-04-01 10:05:00,23.6,23.62,23.58,23.58,13300.0,18.3595,18.3751,18.3439,18.3439,13300.0
2010-04-01 10:10:00,23.58,23.63,23.58,23.63,10500.0,18.3439,18.3828,18.3439,18.3828,10500.0
2010-04-01 10:15:00,23.63,23.65,23.6,23.61,25500.0,18.3828,18.3984,18.3595,18.3673,25500.0
2010-04-01 10:20:00,23.6,23.62,23.6,23.62,15500.0,18.3595,18.3751,18.3595,18.3751,15500.0
2010-04-01 10:25:00,23.62,23.63,23.59,23.63,36100.0,18.3751,18.3828,18.3517,18.3828,36100.0
2010-04-01 10:30:00,23.64,23.67,23.64,23.67,14200.0,18.3906,18.414,18.3906,18.414,14200.0
2010-04-01 10:35:00,23.67,23.69,23.66,23.69,15700.0,18.414,18.4295,18.4062,18.4295,15700.0
2010-04-01 10:40:00,23.69,23.72,23.68,23.7,15300.0,18.4295,18.4529,18.4217,18.4373,15300.0
2010-04-01 10:45:00,23.7,23.71,23.69,23.7,8000.0,18.4373,18.4451,18.4295,18.4373,8000.0
2010-04-01 10:50:00,23.69,23.7,23.67,23.67,24600.0,18.4295,18.4373,18.414,18.414,24600.0
2010-04-01 10:55:00,23.68,23.68,23.61,23.65,65100.0,18.4217,18.4217,18.3673,18.3984,65100.0
2010-04-01 11:00:00,23.65,23.66,23.63,23.63,46800.0,18.3984,18.4062,18.3828,18.3828,46800.0
2010-04-01 11:05:00,23.63,23.66,23.63,23.66,28800.0,18.3828,18.4062,18.3828,18.4062,28800.0
2010-04-01 11:10:00,23.66,23.66,23.64,23.64,16500.0,18.4062,18.4062,18.3906,18.3906,16500.0
2010-04-01 11:15:00,23.64,23.71,23.64,23.71,52600.0,18.3906,18.4451,18.3906,18.4451,52600.0
2010-04-01 11:20:00,23.71,23.71,23.69,23.71,53300.0,18.4451,18.4451,18.4295,18.4451,53300.0
2010-04-01 11:25:00,23.71,23.78,23.7,23.77,32400.0,18.4451,18.4995,18.4373,18.4918,32400.0
2010-04-01 11:30:00,23.77,23.78,23.77,23.77,7100.0,18.4918,18.4995,18.4918,18.4918,7100.0
2010-04-01 11:35:00,23.77,23.77,23.76,23.77,7100.0,18.4918,18.4918,18.484,18.4918,7100.0
2010-04-01 11:40:00,23.76,23.77,23.74,23.75,24200.0,18.484,18.4918,18.4684,18.4762,24200.0
2010-04-01 11:45:00,23.75,23.75,23.74,23.75,5000.0,18.4762,18.4762,18.4684,18.4762,5000.0
2010-04-01 11:50:00,23.74,23.75,23.74,23.74,2600.0,18.4684,18.4762,18.4684,18.4684,2600.0
2010-04-01 11:55:00,23.74,23.75,23.73,23.74,5800.0,18.4684,18.4762,18.4606,18.4684,5800.0
2010-04-01 12:00:00,23.73,23.74,23.73,23.73,7100.0,18.4606,18.4684,18.4606,18.4606,7100.0
2010-04-01 12:05:00,23.73,23.74,23.73,23.73,1300.0,18.4606,18.4684,18.4606,18.4606,1300.0
2010-04-01 12:10:00,23.73,23.74,23.73,23.73,5700.0,18.4606,18.4684,18.4606,18.4606,5700.0
2010-04-01 12:15:00,23.73,23.73,23.71,23.72,14400.0,18.4606,18.4606,18.4451,18.4529,14400.0
2010-04-01 12:20:00,23.71,23.71,23.7,23.7,11000.0,18.4451,18.4451,18.4373,18.4373,11000.0
2010-04-01 12:25:00,23.7,23.71,23.7,23.7,6500.0,18.4373,18.4451,18.4373,18.4373,6500.0
2010-04-01 12:30:00,23.7,23.7,23.67,23.69,33700.0,18.4373,18.4373,18.414,18.4295,33700.0
2010-04-01 12:35:00,23.69,23.69,23.68,23.68,5100.0,18.4295,18.4295,18.4217,18.4217,5100.0
2010-04-01 12:40:00,23.68,23.69,23.68,23.68,2000.0,18.4217,18.4295,18.4217,18.4217,2000.0
2010-04-01 12:45:00,23.68,23.69,23.68,23.69,16900.0,18.4217,18.4295,18.4217,18.4295,16900.0
2010-04-01 12:50:00,23.68,23.69,23.68,23.68,20000.0,18.4217,18.4295,18.4217,18.4217,20000.0
2010-04-01 12:55:00,23.68,23.69,23.66,23.67,24100.0,18.4217,18.4295,18.4062,18.414,24100.0
2010-04-01 13:00:00,23.67,23.67,23.65,23.65,26300.0,18.414,18.414,18.3984,18.3984,26300.0
2010-04-01 13:05:00,23.65,23.66,23.62,23.64,31900.0,18.3984,18.4062,18.3751,18.3906,31900.0
2010-04-01 13:10:00,23.64,23.64,23.63,23.63,18000.0,18.3906,18.3906,18.3828,18.3828,18000.0
2010-04-01 13:15:00,23.64,23.64,23.63,23.64,6300.0,18.3906,18.3906,18.3828,18.3906,6300.0
2010-04-01 13:20:00,23.63,23.64,23.63,23.64,29000.0,18.3828,18.3906,18.3828,18.3906,29000.0
2010-04-01 13:25:00,23.64,23.64,23.63,23.63,8500.0,18.3906,18.3906,18.3828,18.3828,8500.0
2010-04-01 13:30:00,23.63,23.66,23.63,23.66,24200.0,18.3828,18.4062,18.3828,18.4062,24200.0
2010-04-01 13:35:00,23.66,23.68,23.65,23.68,13400.0,18.4062,18.4217,18.3984,18.4217,13400.0
2010-04-01 13:40:00,23.67,23.67,23.63,23.63,15900.0,18.414,18.414,18.3828,18.3828,15900.0
2010-04-01 13:45:00,23.64,23.64,23.6,23.61,16400.0,18.3906,18.3906,18.3595,18.3673,16400.0
2010-04-01 13:50:00,23.61,23.61,23.59,23.6,19700.0,18.3673,18.3673,18.3517,18.3595,19700.0
2010-04-01 13:55:00,23.59,23.63,23.59,23.63,14700.0,18.3517,18.3828,18.3517,18.3828,14700.0
2010-04-01 14:00:00,23.62,23.66,23.62,23.64,62800.0,18.3751,18.4062,18.3751,18.3906,62800.0
2010-04-01 14:05:00,23.64,23.66,23.62,23.66,30300.0,18.3906,18.4062,18.3751,18.4062,30300.0
2010-04-01 14:10:00,23.65,23.68,23.65,23.66,13900.0,18.3984,18.4217,18.3984,18.4062,13900.0
2010-04-01 14:15:00,23.67,23.67,23.64,23.67,22900.0,18.414,18.414,18.3906,18.414,22900.0
2010-04-01 14:20:00,23.66,23.66,23.65,23.66,8300.0,18.4062,18.4062,18.3984,18.4062,8300.0
2010-04-01 14:25:00,23.65,23.65,23.62,23.65,33500.0,18.3984,18.3984,18.3751,18.3984,33500.0
2010-04-01 14:30:00,23.64,23.65,23.58,23.59,18900.0,18.3906,18.3984,18.3439,18.3517,18900.0
2010-04-01 14:35:00,23.58,23.61,23.57,23.61,37400.0,18.3439,18.3673,18.3362,18.3673,37400.0
2010-04-01 14:40:00,23.61,23.66,23.6,23.66,51000.0,18.3673,18.4062,18.3595,18.4062,51000.0
2010-04-01 14:45:00,23.66,23.66,23.65,23.65,29300.0,18.4062,18.4062,18.3984,18.3984,29300.0
2010-04-01 14:50:00,23.66,23.68,23.65,23.67,28100.0,18.4062,18.4217,18.3984,18.414,28100.0
2010-04-01 14:55:00,23.67,23.67,23.66,23.67,13900.0,18.414,18.414,18.4062,18.414,13900.0
2010-04-01 15:00:00,23.66,23.73,23.66,23.7,72800.0,18.4062,18.4606,18.4062,18.4373,72800.0
2010-04-01 15:05:00,23.69,23.69,23.68,23.68,10300.0,18.4295,18.4295,18.4217,18.4217,10300.0
2010-04-01 15:10:00,23.68,23.69,23.68,23.68,13100.0,18.4217,18.4295,18.4217,18.4217,13100.0
2010-04-01 15:15:00,23.68,23.72,23.66,23.66,51200.0,18.4217,18.4529,18.4062,18.4062,51200.0
2010-04-01 15:20:00,23.66,23.67,23.66,23.67,7300.0,18.4062,18.414,18.4062,18.414,7300.0
2010-04-01 15:25:00,23.66,23.67,23.63,23.64,15200.0,18.4062,18.414,18.3828,18.3906,15200.0
2010-04-01 15:30:00,23.63,23.67,23.63,23.65,41400.0,18.3828,18.414,18.3828,18.3984,41400.0
2010-04-01 15:35:00,23.65,23.65,23.64,23.65,17900.0,18.3984,18.3984,18.3906,18.3984,17900.0
2010-04-01 15:40:00,23.64,23.65,23.63,23.63,20400.0,18.3906,18.3984,18.3828,18.3828,20400.0
2010-04-01 15:45:00,23.64,23.66,23.63,23.63,96300.0,18.3906,18.4062,18.3828,18.3828,96300.0
2010-04-01 15:50:00,23.64,23.67,23.62,23.66,107300.0,18.3906,18.414,18.3751,18.4062,107300.0
2010-04-01 15:55:00,23.66,23.72,23.66,23.7,123000.0,18.4062,18.4529,18.4062,18.4373,123000.0
2010-04-05 09:30:00,23.72,23.75,23.69,23.69,9300.0,18.4529,18.4762,18.4295,18.4295,9300.0
2010-04-05 09:35:00,23.7,23.7,23.66,23.7,15800.0,18.4373,18.4373,18.4062,18.4373,15800.0
2010-04-05 09:40:00,23.71,23.73,23.69,23.72,18200.0,18.4451,18.4606,18.4295,18.4529,18200.0
2010-04-05 09:45:00,23.73,23.77,23.73,23.75,14500.0,18.4606,18.4918,18.4606,18.4762,14500.0
2010-04-05 09:50:00,23.74,23.77,23.74,23.75,16500.0,18.4684,18.4918,18.4684,18.4762,16500.0
2010-04-05 09:55:00,23.75,23.76,23.74,23.74,9000.0,18.4762,18.484,18.4684,18.4684,9000.0
2010-04-05 10:00:00,23.74,23.76,23.74,23.75,16400.0,18.4684,18.484,18.4684,18.4762,16400.0
2010-04-05 10:05:00,23.75,23.76,23.74,23.74,21100.0,18.4762,18.484,18.4684,18.4684,21100.0
2010-04-05 10:10:00,23.75,23.8,23.73,23.79,21700.0,18.4762,18.5151,18.4606,18.5073,21700.0
2010-04-05 10:15:00,23.79,23.79,23.75,23.76,15700.0,18.5073,18.5073,18.4762,18.484,15700.0
2010-04-05 10:20:00,23.76,23.84,23.75,23.8,16000.0,18.484,18.5462,18.4762,18.5151,16000.0
2010-04-05 10:25:00,23.8,23.81,23.77,23.77,16100.0,18.5151,18.5229,18.4918,18.4918,16100.0
2010-04-05 10:30:00,23.77,23.77,23.75,23.77,16400.0,18.4918,18.4918,18.4762,18.4918,16400.0
2010-04-05 10:35:00,23.77,23.81,23.77,23.79,19100.0,18.4918,18.5229,18.4918,18.5073,19100.0
2010-04-05 10:40:00,23.79,23.84,23.79,23.83,8800.0,18.5073,18.5462,18.5073,18.5384,8800.0
2010-04-05 10:45:00,23.83,23.86,23.83,23.84,13500.0,18.5384,18.5618,18.5384,18.5462,13500.0
2010-04-05 10:50:00,23.83,23.84,23.83,23.83,4500.0,18.5384,18.5462,18.5384,18.5384,4500.0
2010-04-05 10:55:00,23.83,23.83,23.79,23.79,54200.0,18.5384,18.5384,18.5073,18.5073,54200.0
2010-04-05 11:00:00,23.79,23.8,23.77,23.77,16000.0,18.5073,18.5151,18.4918,18.4918,16000.0
2010-04-05 11:05:00,23.77,23.79,23.77,23.78,8600.0,18.4918,18.5073,18.4918,18.4995,8600.0
2010-04-05 11:10:00,23.78,23.81,23.77,23.81,14100.0,18.4995,18.5229,18.4918,18.5229,14100.0
2010-04-05 11:15:00,23.8,23.8,23.78,23.79,8100.0,18.5151,18.5151,18.4995,18.5073,8100.0
2010-04-05 11:20:00,23.79,23.83,23.78,23.82,20800.0,18.5073,18.5384,18.4995,18.5307,20800.0
2010-04-05 11:25:00,23.82,23.84,23.8,23.81,19700.0,18.5307,18.5462,18.5151,18.5229,19700.0
2010-04-05 11:30:00,23.81,23.81,23.76,23.76,12300.0,18.5229,18.5229,18.484,18.484,12300.0
2010-04-05 11:35:00,23.77,23.77,23.76,23.76,3300.0,18.4918,18.4918,18.484,18.484,3300.0
2010-04-05 11:40:00,23.77,23.77,23.75,23.75,7900.0,18.4918,18.4918,18.4762,18.4762,7900.0
2010-04-05 11:45:00,23.75,23.77,23.74,23.76,11600.0,18.4762,18.4918,18.4684,18.484,11600.0
2010-04-05 11:50:00,23.77,23.8,23.77,23.78,9800.0,18.4918,18.5151,18.4918,18.4995,9800.0
2010-04-05 11:55:00,23.78,23.79,23.78,23.78,1900.0,18.4995,18.5073,18.4995,18.4995,1900.0
2010-04-05 12:00:00,23.78,23.79,23.78,23.78,2100.0,18.4995,18.5073,18.4995,18.4995,2100.0
2010-04-05 12:05:00,23.78,23.8,23.78,23.79,8400.0,18.4995,18.5151,18.4995,18.5073,8400.0
2010-04-05 12:10:00,23.8,23.81,23.8,23.8,4800.0,18.5151,18.5229,18.5151,18.5151,4800.0
2010-04-05 12:15:00,23.8,23.81,23.8,23.8,1300.0,18.5151,18.5229,18.5151,18.5151,1300.0
2010-04-05 12:20:00,23.81,23.84,23.8,23.83,13600.0,18.5229,18.5462,18.5151,18.5384,13600.0
2010-04-05 12:25:00,23.83,23.84,23.83,23.84,2000.0,18.5384,18.5462,18.5384,18.5462,2000.0
2010-04-05 12:30:00,23.83,23.84,23.83,23.84,7700.0,18.5384,18.5462,18.5384,18.5462,7700.0
2010-04-05 12:35:00,23.83,23.83,23.8,23.8,17200.0,18.5384,18.5384,18.5151,18.5151,17200.0
2010-04-05 12:40:00,23.81,23.81,23.8,23.8,6200.0,18.5229,18.5229,18.5151,18.5151,6200.0
2010-04-05 12:45:00,23.8,23.81,23.8,23.8,4900.0,18.5151,18.5229,18.5151,18.5151,4900.0
2010-04-05 12:50:00,23.81,23.81,23.8,23.8,1400.0,18.5229,18.5229,18.5151,18.5151,1400.0
2010-04-05 12:55:00,23.8,23.81,23.8,23.8,11100.0,18.5151,18.5229,18.5151,18.5151,11100.0
2010-04-05 13:00:00,23.8,23.81,23.8,23.81,3200.0,18.5151,18.5229,18.5151,18.5229,3200.0
2010-04-05 13:05:00,23.8,23.81,23.77,23.78,15000.0,18.5151,18.5229,18.4918,18.4995,15000.0
2010-04-05 13:10:00,23.77,23.79,23.77,23.79,44000.0,18.4918,18.5073,18.4918,18.5073,44000.0
2010-04-05 13:15:00,23.79,23.79,23.78,23.79,2900.0,18.5073,18.5073,18.4995,18.5073,2900.0
2010-04-05 13:20:00,23.78,23.79,23.78,23.78,1800.0,18.4995,18.5073,18.4995,18.4995,1800.0
2010-04-05 13:25:00,23.78,23.8,23.78,23.8,13200.0,18.4995,18.5151,18.4995,18.5151,13200.0
2010-04-05 13:30:00,23.81,23.81,23.8,23.81,4000.0,18.5229,18.5229,18.5151,18.5229,4000.0
2010-04-05 13:35:00,23.81,23.82,23.8,23.82,14100.0,18.5229,18.5307,18.5151,18.5307,14100.0
2010-04-05 13:40:00,23.81,23.83,23.8,23.83,11600.0,18.5229,18.5384,18.5151,18.5384,11600.0
2010-04-05 13:45:00,23.83,23.83,23.82,23.83,4200.0,18.5384,18.5384,18.5307,18.5384,4200.0
2010-04-05 13:50:00,23.83,23.84,23.82,23.83,3100.0,18.5384,18.5462,18.5307,18.5384,3100.0
2010-04-05 13:55:00,23.83,23.84,23.83,23.83,2400.0,18.5384,18.5462,18.5384,18.5384,2400.0
2010-04-05 14:00:00,23.84,23.84,23.81,23.81,19500.0,18.5462,18.5462,18.5229,18.5229,19500.0
2010-04-05 14:05:00,23.81,23.82,23.8,23.81,22000.0,18.5229,18.5307,18.5151,18.5229,22000.0
2010-04-05 14:10:00,23.8,23.81,23.8,23.8,3000.0,18.5151,18.5229,18.5151,18.5151,3000.0
2010-04-05 14:15:00,23.81,23.81,23.8,23.81,3100.0,18.5229,18.5229,18.5151,18.5229,3100.0
2010-04-05 14:20:00,23.81,23.81,23.8,23.8,3500.0,18.5229,18.5229,18.5151,18.5151,3500.0
2010-04-05 14:25:00,23.8,23.81,23.8,23.8,4800.0,18.5151,18.5229,18.5151,18.5151,4800.0
2010-04-05 14:30:00,23.8,23.81,23.79,23.81,23800.0,18.5151,18.5229,18.5073,18.5229,23800.0
2010-04-05 14:35:00,23.81,23.81,23.8,23.8,5100.0,18.5229,18.5229,18.5151,18.5151,5100.0
2010-04-05 14:40:00,23.8,23.81,23.8,23.8,6100.0,18.5151,18.5229,18.5151,18.5151,6100.0
2010-04-05 14:45:00,23.8,23.81,23.8,23.8,3800.0,18.5151,18.5229,18.5151,18.5151,3800.0
2010-04-05 14:50:00,23.8,23.81,23.8,23.8,10400.0,18.5151,18.5229,18.5151,18.5151,10400.0
2010-04-05 14:55:00,23.8,23.81,23.79,23.79,31700.0,18.5151,18.5229,18.5073,18.5073,31700.0
2010-04-05 15:00:00,23.79,23.8,23.79,23.8,2800.0,18.5073,18.5151,18.5073,18.5151,2800.0
2010-04-05 15:05:00,23.79,23.8,23.77,23.77,10600.0,18.5073,18.5151,18.4918,18.4918,10600.0
2010-04-05 15:10:00,23.78,23.79,23.77,23.78,13100.0,18.4995,18.5073,18.4918,18.4995,13100.0
2010-04-05 15:15:00,23.79,23.8,23.79,23.79,5700.0,18.5073,18.5151,18.5073,18.5073,5700.0
2010-04-05 15:20:00,23.79,23.8,23.79,23.8,4500.0,18.5073,18.5151,18.5073,18.5151,4500.0
2010-04-05 15:25:00,23.79,23.8,23.79,23.8,5800.0,18.5073,18.5151,18.5073,18.5151,5800.0
2010-04-05 15:30:00,23.79,23.8,23.76,23.78,51600.0,18.5073,18.5151,18.484,18.4995,51600.0
2010-04-05 15:35:00,23.77,23.79,23.76,23.76,32900.0,18.4918,18.5073,18.484,18.484,32900.0
2010-04-05 15:40:00,23.77,23.77,23.76,23.77,8200.0,18.4918,18.4918,18.484,18.4918,8200.0
2010-04-05 15:45:00,23.77,23.78,23.77,23.77,28200.0,18.4918,18.4995,18.4918,18.4918,28200.0
2010-04-05 15:50:00,23.77,23.78,23.77,23.78,17300.0,18.4918,18.4995,18.4918,18.4995,17300.0
2010-04-05 15:55:00,23.78,23.81,23.77,23.81,97500.0,18.4995,18.5229,18.4918,18.5229,97500.0
2010-04-06 09:30:00,23.73,23.83,23.73,23.81,35900.0,18.4606,18.5384,18.4606,18.5229,35900.0
2010-04-06 09:35:00,23.81,23.82,23.74,23.76,8100.0,18.5229,18.5307,18.4684,18.484,8100.0
2010-04-06 09:40:00,23.76,23.77,23.75,23.76,7300.0,18.484,18.4918,18.4762,18.484,7300.0
2010-04-06 09:45:00,23.76,23.77,23.76,23.77,10000.0,18.484,18.4918,18.484,18.4918,10000.0
2010-04-06 09:50:00,23.76,23.77,23.76,23.76,9400.0,18.484,18.4918,18.484,18.484,9400.0
2010-04-06 09:55:00,23.77,23.77,23.76,23.77,2200.0,18.4918,18.4918,18.484,18.4918,2200.0
2010-04-06 10:00:00,23.76,23.77,23.7,23.71,13400.0,18.484,18.4918,18.4373,18.4451,13400.0
2010-04-06 10:05:00,23.71,23.72,23.68,23.68,9000.0,18.4451,18.4529,18.4217,18.4217,9000.0
2010-04-06 10:10:00,23.68,23.69,23.66,23.67,11800.0,18.4217,18.4295,18.4062,18.414,11800.0
2010-04-06 10:15:00,23.67,23.67,23.66,23.67,4500.0,18.414,18.414,18.4062,18.414,4500.0
2010-04-06 10:20:00,23.66,23.69,23.66,23.69,19900.0,18.4062,18.4295,18.4062,18.4295,19900.0
2010-04-06 10:25:00,23.69,23.72,23.69,23.72,10100.0,18.4295,18.4529,18.4295,18.4529,10100.0
2010-04-06 10:30:00,23.72,23.76,23.72,23.75,34500.0,18.4529,18.484,18.4529,18.4762,34500.0
2010-04-06 10:35:00,23.75,23.75,23.74,23.74,11100.0,18.4762,18.4762,18.4684,18.4684,11100.0
2010-04-06 10:40:00,23.75,23.8,23.74,23.8,27000.0,18.4762,18.5151,18.4684,18.5151,27000.0
2010-04-06 10:45:00,23.8,23.8,23.74,23.75,16700.0,18.5151,18.5151,18.4684,18.4762,16700.0
2010-04-06 10:50:00,23.75,23.77,23.73,23.77,45700.0,18.4762,18.4918,18.4606,18.4918,45700.0
2010-04-06 10:55:00,23.77,23.78,23.76,23.77,19400.0,18.4918,18.4995,18.484,18.4918,19400.0
2010-04-06 11:00:00,23.76,23.78,23.76,23.77,15900.0,18.484,18.4995,18.484,18.4918,15900.0
2010-04-06 11:05:00,23.76,23.76,23.74,23.75,23500.0,18.484,18.484,18.4684,18.4762,23500.0
2010-04-06 11:10:00,23.75,23.75,23.74,23.75,7600.0,18.4762,18.4762,18.4684,18.4762,7600.0
2010-04-06 11:15:00,23.74,23.77,23.74,23.77,17000.0,18.4684,18.4918,18.4684,18.4918,17000.0
2010-04-06 11:20:00,23.76,23.78,23.76,23.77,22100.0,18.484,18.4995,18.484,18.4918,22100.0
2010-04-06 11:25:00,23.77,23.83,23.77,23.82,41600.0,18.4918,18.5384,18.4918,18.5307,41600.0
2010-04-06 11:30:00,23.82,23.83,23.81,23.82,18400.0,18.5307,18.5384,18.5229,18.5307,18400.0
2010-04-06 11:35:00,23.82,23.82,23.81,23.82,7500.0,18.5307,18.5307,18.5229,18.5307,7500.0
2010-04-06 11:40:00,23.82,23.82,23.81,23.82,8400.0,18.5307,18.5307,18.5229,18.5307,8400.0
2010-04-06 11:45:00,23.81,23.83,23.81,23.82,24700.0,18.5229,18.5384,18.5229,18.5307,24700.0
2010-04-06 11:50:00,23.82,23.82,23.81,23.82,12300.0,18.5307,18.5307,18.5229,18.5307,12300.0
2010-04-06 11:55:00,23.82,23.84,23.81,23.83,16000.0,18.5307,18.5462,18.5229,18.5384,16000.0
2010-04-06 12:00:00,23.84,23.85,23.83,23.84,17600.0,18.5462,18.554,18.5384,18.5462,17600.0
2010-04-06 12:05:00,23.85,23.85,23.84,23.84,3700.0,18.554,18.554,18.5462,18.5462,3700.0
2010-04-06 12:10:00,23.85,23.85,23.82,23.82,12700.0,18.554,18.554,18.5307,18.5307,12700.0
2010-04-06 12:15:00,23.83,23.83,23.82,23.83,6300.0,18.5384,18.5384,18.5307,18.5384,6300.0
2010-04-06 12:20:00,23.82,23.83,23.82,23.83,8200.0,18.5307,18.5384,18.5307,18.5384,8200.0
2010-04-06 12:25:00,23.82,23.83,23.81,23.81,9200.0,18.5307,18.5384,18.5229,18.5229,9200.0
2010-04-06 12:30:00,23.82,23.82,23.79,23.79,11600.0,18.5307,18.5307,18.5073,18.5073,11600.0
2010-04-06 12:35:00,23.8,23.81,23.78,23.81,31600.0,18.5151,18.5229,18.4995,18.5229,31600.0
2010-04-06 12:40:00,23.8,23.81,23.79,23.8,11200.0,18.5151,18.5229,18.5073,18.5151,11200.0
2010-04-06 12:45:00,23.79,23.8,23.79,23.8,2000.0,18.5073,18.5151,18.5073,18.5151,2000.0
2010-04-06 12:50:00,23.8,23.81,23.79,23.81,27700.0,18.5151,18.5229,18.5073,18.5229,27700.0
2010-04-06 12:55:00,23.8,23.83,23.8,23.82,21600.0,18.5151,18.5384,18.5151,18.5307,21600.0
2010-04-06 13:00:00,23.82,23.83,23.82,23.83,6700.0,18.5307,18.5384,18.5307,18.5384,6700.0
2010-04-06 13:05:00,23.83,23.85,23.82,23.85,26400.0,18.5384,18.554,18.5307,18.554,26400.0
2010-04-06 13:10:00,23.84,23.87,23.8,23.87,57900.0,18.5462,18.5696,18.5151,18.5696,57900.0
2010-04-06 13:15:00,23.86,23.87,23.84,23.86,46200.0,18.5618,18.5696,18.5462,18.5618,46200.0
2010-04-06 13:20:00,23.86,23.87,23.86,23.86,12000.0,18.5618,18.5696,18.5618,18.5618,12000.0
2010-04-06 13:25:00,23.86,23.87,23.85,23.85,9100.0,18.5618,18.5696,18.554,18.554,9100.0
2010-04-06 13:30:00,23.86,23.86,23.85,23.85,9800.0,18.5618,18.5618,18.554,18.554,9800.0
2010-04-06 13:35:00,23.85,23.86,23.85,23.86,5900.0,18.554,18.5618,18.554,18.5618,5900.0
2010-04-06 13:40:00,23.85,23.86,23.85,23.85,9000.0,18.554,18.5618,18.554,18.554,9000.0
2010-04-06 13:45:00,23.86,23.87,23.85,23.85,22200.0,18.5618,18.5696,18.554,18.554,22200.0
2010-04-06 13:50:00,23.85,23.86,23.85,23.86,8800.0,18.554,18.5618,18.554,18.5618,8800.0
2010-04-06 13:55:00,23.86,23.87,23.85,23.85,15700.0,18.5618,18.5696,18.554,18.554,15700.0
2010-04-06 14:00:00,23.86,23.91,23.86,23.9,66400.0,18.5618,18.6007,18.5618,18.5929,66400.0
2010-04-06 14:05:00,23.9,23.92,23.9,23.92,27100.0,18.5929,18.6084,18.5929,18.6084,27100.0
2010-04-06 14:10:00,23.91,23.94,23.91,23.94,27100.0,18.6007,18.624,18.6007,18.624,27100.0
2010-04-06 14:15:00,23.94,23.95,23.93,23.93,30600.0,18.624,18.6318,18.6162,18.6162,30600.0
2010-04-06 14:20:00,23.93,23.94,23.93,23.94,16500.0,18.6162,18.624,18.6162,18.624,16500.0
2010-04-06 14:25:00,23.93,23.96,23.93,23.94,18100.0,18.6162,18.6396,18.6162,18.624,18100.0
2010-04-06 14:30:00,23.94,23.96,23.94,23.96,10900.0,18.624,18.6396,18.624,18.6396,10900.0
2010-04-06 14:35:00,23.96,23.96,23.95,23.96,10000.0,18.6396,18.6396,18.6318,18.6396,10000.0
2010-04-06 14:40:00,23.96,23.98,23.95,23.97,18300.0,18.6396,18.6551,18.6318,18.6473,18300.0
2010-04-06 14:45:00,23.98,23.98,23.96,23.96,14400.0,18.6551,18.6551,18.6396,18.6396,14400.0
2010-04-06 14:50:00,23.97,23.98,23.94,23.95,75100.0,18.6473,18.6551,18.624,18.6318,75100.0
2010-04-06 14:55:00,23.95,23.97,23.95,23.96,15000.0,18.6318,18.6473,18.6318,18.6396,15000.0
2010-04-06 15:00:00,23.97,23.97,23.96,23.96,10400.0,18.6473,18.6473,18.6396,18.6396,10400.0
2010-04-06 15:05:00,23.97,23.97,23.95,23.96,22200.0,18.6473,18.6473,18.6318,18.6396,22200.0
2010-04-06 15:10:00,23.95,23.96,23.95,23.95,15500.0,18.6318,18.6396,18.6318,18.6318,15500.0
2010-04-06 15:15:00,23.95,23.96,23.94,23.95,29500.0,18.6318,18.6396,18.624,18.6318,29500.0
2010-04-06 15:20:00,23.94,23.95,23.94,23.94,14600.0,18.624,18.6318,18.624,18.624,14600.0
2010-04-06 15:25:00,23.94,23.95,23.93,23.94,20300.0,18.624,18.6318,18.6162,18.624,20300.0
2010-04-06 15:30:00,23.93,23.94,23.93,23.94,23000.0,18.6162,18.624,18.6162,18.624,23000.0
2010-04-06 15:35:00,23.93,23.94,23.92,23.92,16400.0,18.6162,18.624,18.6084,18.6084,16400.0
2010-04-06 15:40:00,23.92,23.93,23.9,23.9,48300.0,18.6084,18.6162,18.5929,18.5929,48300.0
2010-04-06 15:45:00,23.9,23.9,23.88,23.88,34300.0,18.5929,18.5929,18.5773,18.5773,34300.0
2010-04-06 15:50:00,23.88,23.89,23.88,23.89,25700.0,18.5773,18.5851,18.5773,18.5851,25700.0
2010-04-06 15:55:00,23.88,23.93,23.88,23.92,152500.0,18.5773,18.6162,18.5773,18.6084,152500.0
2010-04-07 09:30:00,23.82,23.88,23.75,23.87,15600.0,18.5307,18.5773,18.4762,18.5696,15600.0
2010-04-07 09:35:00,23.84,23.88,23.8,23.87,23600.0,18.5462,18.5773,18.5151,18.5696,23600.0
2010-04-07 09:40:00,23.87,23.93,23.86,23.93,32700.0,18.5696,18.6162,18.5618,18.6162,32700.0
2010-04-07 09:45:00,23.92,23.96,23.92,23.95,34400.0,18.6084,18.6396,18.6084,18.6318,34400.0
2010-04-07 09:50:00,23.95,23.98,23.93,23.97,36900.0,18.6318,18.6551,18.6162,18.6473,36900.0
2010-04-07 09:55:00,23.98,23.98,23.96,23.96,23500.0,18.6551,18.6551,18.6396,18.6396,23500.0
2010-04-07 10:00:00,23.97,23.99,23.94,23.99,40100.0,18.6473,18.6629,18.624,18.6629,40100.0
2010-04-07 10:05:00,23.98,24.0,23.96,24.0,63700.0,18.6551,18.6707,18.6396,18.6707,63700.0
2010-04-07 10:10:00,23.99,24.0,23.98,23.99,47100.0,18.6629,18.6707,18.6551,18.6629,47100.0
2010-04-07 10:15:00,23.99,24.0,23.98,23.99,29900.0,18.6629,18.6707,18.6551,18.6629,29900.0
2010-04-07 10:20:00,23.99,24.0,23.97,23.99,25800.0,18.6629,18.6707,18.6473,18.6629,25800.0
2010-04-07 10:25:00,23.99,24.0,23.98,23.98,19400.0,18.6629,18.6707,18.6551,18.6551,19400.0
2010-04-07 10:30:00,23.98,24.04,23.97,24.04,93200.0,18.6551,18.7018,18.6473,18.7018,93200.0
2010-04-07 10:35:00,24.04,24.04,24.01,24.02,24500.0,18.7018,18.7018,18.6785,18.6862,24500.0
2010-04-07 10:40:00,24.01,24.07,24.0,24.05,109200.0,18.6785,18.7251,18.6707,18.7096,109200.0
2010-04-07 10:45:00,24.06,24.11,24.03,24.11,95200.0,18.7174,18.7563,18.694,18.7563,95200.0
2010-04-07 10:50:00,24.11,24.11,24.09,24.09,60200.0,18.7563,18.7563,18.7407,18.7407,60200.0
2010-04-07 10:55:00,24.09,24.11,24.07,24.08,51200.0,18.7407,18.7563,18.7251,18.7329,51200.0
2010-04-07 11:00:00,24.08,24.09,24.05,24.09,31100.0,18.7329,18.7407,18.7096,18.7407,31100.0
2010-04-07 11:05:00,24.09,24.14,24.09,24.14,24800.0,18.7407,18.7796,18.7407,18.7796,24800.0
2010-04-07 11:10:00,24.15,24.16,24.15,24.15,27400.0,18.7874,18.7952,18.7874,18.7874,27400.0
2010-04-07 11:15:00,24.16,24.16,24.14,24.16,17700.0,18.7952,18.7952,18.7796,18.7952,17700.0
2010-04-07 11:20:00,24.15,24.16,24.15,24.15,8900.0,18.7874,18.7952,18.7874,18.7874,8900.0
2010-04-07 11:25:00,24.16,24.2,24.15,24.15,70500.0,18.7952,18.8263,18.7874,18.7874,70500.0
2010-04-07 11:30:00,24.15,24.17,24.13,24.13,30200.0,18.7874,18.8029,18.7718,18.7718,30200.0
2010-04-07 11:35:00,24.13,24.14,24.12,24.13,38000.0,18.7718,18.7796,18.764,18.7718,38000.0
2010-04-07 11:40:00,24.13,24.13,24.1,24.1,33400.0,18.7718,18.7718,18.7485,18.7485,33400.0
2010-04-07 11:45:00,24.1,24.11,24.08,24.09,18200.0,18.7485,18.7563,18.7329,18.7407,18200.0
2010-04-07 11:50:00,24.08,24.17,24.08,24.17,603600.0,18.7329,18.8029,18.7329,18.8029,603600.0
2010-04-07 11:55:00,24.17,24.22,24.16,24.21,28700.0,18.8029,18.8418,18.7952,18.8341,28700.0
2010-04-07 12:00:00,24.22,24.22,24.2,24.2,19000.0,18.8418,18.8418,18.8263,18.8263,19000.0
2010-04-07 12:05:00,24.2,24.2,24.18,24.19,23900.0,18.8263,18.8263,18.8107,18.8185,23900.0
2010-04-07 12:10:00,24.19,24.2,24.16,24.2,45300.0,18.8185,18.8263,18.7952,18.8263,45300.0
2010-04-07 12:15:00,24.19,24.19,24.13,24.16,76100.0,18.8185,18.8185,18.7718,18.7952,76100.0
2010-04-07 12:20:00,24.16,24.19,24.15,24.17,49400.0,18.7952,18.8185,18.7874,18.8029,49400.0
2010-04-07 12:25:00,24.17,24.17,24.15,24.15,28500.0,18.8029,18.8029,18.7874,18.7874,28500.0
2010-04-07 12:30:00,24.16,24.16,24.14,24.14,17500.0,18.7952,18.7952,18.7796,18.7796,17500.0
2010-04-07 12:35:00,24.14,24.15,23.98,24.0,325300.0,18.7796,18.7874,18.6551,18.6707,325300.0
2010-04-07 12:40:00,24.0,24.12,24.0,24.12,239000.0,18.6707,18.764,18.6707,18.764,239000.0
2010-04-07 12:45:00,24.12,24.15,24.12,24.14,24800.0,18.764,18.7874,18.764,18.7796,24800.0
2010-04-07 12:50:00,24.14,24.15,24.1,24.11,56900.0,18.7796,18.7874,18.7485,18.7563,56900.0
2010-04-07 12:55:00,24.11,24.15,24.1,24.12,238600.0,18.7563,18.7874,18.7485,18.764,238600.0
2010-04-07 13:00:00,24.12,24.14,24.11,24.13,21800.0,18.764,18.7796,18.7563,18.7718,21800.0
2010-04-07 13:05:00,24.13,24.13,24.12,24.12,3100.0,18.7718,18.7718,18.764,18.764,3100.0
2010-04-07 13:10:00,24.12,24.16,24.12,24.15,19000.0,18.764,18.7952,18.764,18.7874,19000.0
2010-04-07 13:15:00,24.15,24.16,24.15,24.16,3900.0,18.7874,18.7952,18.7874,18.7952,3900.0
2010-04-07 13:20:00,24.15,24.16,24.15,24.16,20200.0,18.7874,18.7952,18.7874,18.7952,20200.0
2010-04-07 13:25:00,24.16,24.16,24.15,24.15,6800.0,18.7952,18.7952,18.7874,18.7874,6800.0
2010-04-07 13:30:00,24.16,24.16,24.15,24.15,15500.0,18.7952,18.7952,18.7874,18.7874,15500.0
2010-04-07 13:35:00,24.16,24.18,24.15,24.15,33500.0,18.7952,18.8107,18.7874,18.7874,33500.0
2010-04-07 13:40:00,24.15,24.16,24.15,24.15,28100.0,18.7874,18.7952,18.7874,18.7874,28100.0
2010-04-07 13:45:00,24.16,24.17,24.15,24.16,15800.0,18.7952,18.8029,18.7874,18.7952,15800.0
2010-04-07 13:50:00,24.15,24.16,24.15,24.16,3700.0,18.7874,18.7952,18.7874,18.7952,3700.0
2010-04-07 13:55:00,24.16,24.16,24.15,24.16,6800.0,18.7952,18.7952,18.7874,18.7952,6800.0
2010-04-07 14:00:00,24.16,24.17,24.15,24.16,22100.0,18.7952,18.8029,18.7874,18.7952,22100.0
2010-04-07 14:05:00,24.16,24.16,24.15,24.16,7100.0,18.7952,18.7952,18.7874,18.7952,7100.0
2010-04-07 14:10:00,24.16,24.16,24.15,24.16,11500.0,18.7952,18.7952,18.7874,18.7952,11500.0
2010-04-07 14:15:00,24.15,24.18,24.14,24.18,54900.0,18.7874,18.8107,18.7796,18.8107,54900.0
2010-04-07 14:20:00,24.18,24.19,24.15,24.19,65800.0,18.8107,18.8185,18.7874,18.8185,65800.0
2010-04-07 14:25:00,24.19,24.25,24.17,24.25,110200.0,18.8185,18.8652,18.8029,18.8652,110200.0
2010-04-07 14:30:00,24.24,24.27,24.21,24.21,53500.0,18.8574,18.8807,18.8341,18.8341,53500.0
2010-04-07 14:35:00,24.21,24.21,24.18,24.19,30500.0,18.8341,18.8341,18.8107,18.8185,30500.0
2010-04-07 14:40:00,24.19,24.2,24.17,24.17,28500.0,18.8185,18.8263,18.8029,18.8029,28500.0
2010-04-07 14:45:00,24.17,24.17,24.17,24.17,6900.0,18.8029,18.8029,18.8029,18.8029,6900.0
2010-04-07 14:50:00,24.16,24.19,24.15,24.17,30000.0,18.7952,18.8185,18.7874,18.8029,30000.0
2010-04-07 14:55:00,24.17,24.17,24.15,24.16,28200.0,18.8029,18.8029,18.7874,18.7952,28200.0
2010-04-07 15:00:00,24.16,24.17,24.14,24.16,109800.0,18.7952,18.8029,18.7796,18.7952,109800.0
2010-04-07 15:05:00,24.15,24.16,24.13,24.13,117700.0,18.7874,18.7952,18.7718,18.7718,117700.0
2010-04-07 15:10:00,24.13,24.14,24.12,24.14,51600.0,18.7718,18.7796,18.764,18.7796,51600.0
2010-04-07 15:15:00,24.14,24.2,24.13,24.2,76600.0,18.7796,18.8263,18.7718,18.8263,76600.0
2010-04-07 15:20:00,24.19,24.19,24.16,24.17,45100.0,18.8185,18.8185,18.7952,18.8029,45100.0
2010-04-07 15:25:00,24.16,24.17,24.16,24.17,20300.0,18.7952,18.8029,18.7952,18.8029,20300.0
2010-04-07 15:30:00,24.17,24.17,24.15,24.16,62100.0,18.8029,18.8029,18.7874,18.7952,62100.0
2010-04-07 15:35:00,24.16,24.16,24.15,24.15,47500.0,18.7952,18.7952,18.7874,18.7874,47500.0
2010-04-07 15:40:00,24.15,24.21,24.15,24.19,155400.0,18.7874,18.8341,18.7874,18.8185,155400.0
2010-04-07 15:45:00,24.18,24.19,24.18,24.18,73700.0,18.8107,18.8185,18.8107,18.8107,73700.0
2010-04-07 15:50:00,24.18,24.23,24.18,24.21,92500.0,18.8107,18.8496,18.8107,18.8341,92500.0
2010-04-07 15:55:00,24.21,24.22,24.2,24.21,172300.0,18.8341,18.8418,18.8263,18.8341,172300.0
2010-04-08 09:30:00,24.11,24.12,23.94,24.0,53100.0,18.7563,18.764,18.624,18.6707,53100.0
2010-04-08 09:35:00,24.0,24.11,24.0,24.09,84600.0,18.6707,18.7563,18.6707,18.7407,84600.0
2010-04-08 09:40:00,24.09,24.14,24.01,24.12,56400.0,18.7407,18.7796,18.6785,18.764,56400.0
2010-04-08 09:45:00,24.12,24.14,24.08,24.12,82200.0,18.764,18.7796,18.7329,18.764,82200.0
2010-04-08 09:50:00,24.12,24.12,24.09,24.1,45200.0,18.764,18.764,18.7407,18.7485,45200.0
2010-04-08 09:55:00,24.1,24.13,24.09,24.13,81200.0,18.7485,18.7718,18.7407,18.7718,81200.0
2010-04-08 10:00:00,24.14,24.21,24.12,24.18,119300.0,18.7796,18.8341,18.764,18.8107,119300.0
2010-04-08 10:05:00,24.19,24.28,24.18,24.24,140200.0,18.8185,18.8885,18.8107,18.8574,140200.0
2010-04-08 10:10:00,24.24,24.4,24.23,24.29,118200.0,18.8574,18.9819,18.8496,18.8963,118200.0
2010-04-08 10:15:00,24.29,24.29,24.22,24.23,23700.0,18.8963,18.8963,18.8418,18.8496,23700.0
2010-04-08 10:20:00,24.23,24.27,24.21,24.22,46400.0,18.8496,18.8807,18.8341,18.8418,46400.0
2010-04-08 10:25:00,24.22,24.24,24.19,24.21,24900.0,18.8418,18.8574,18.8185,18.8341,24900.0
2010-04-08 10:30:00,24.22,24.26,24.21,24.21,16200.0,18.8418,18.8729,18.8341,18.8341,16200.0
2010-04-08 10:35:00,24.21,24.23,24.21,24.22,10000.0,18.8341,18.8496,18.8341,18.8418,10000.0
2010-04-08 10:40:00,24.22,24.25,24.2,24.24,42100.0,18.8418,18.8652,18.8263,18.8574,42100.0
2010-04-08 10:45:00,24.24,24.24,24.2,24.21,10700.0,18.8574,18.8574,18.8263,18.8341,10700.0
2010-04-08 10:50:00,24.2,24.23,24.2,24.23,12800.0,18.8263,18.8496,18.8263,18.8496,12800.0
2010-04-08 10:55:00,24.23,24.23,24.19,24.2,21400.0,18.8496,18.8496,18.8185,18.8263,21400.0
2010-04-08 11:00:00,24.2,24.21,24.2,24.21,5600.0,18.8263,18.8341,18.8263,18.8341,5600.0
2010-04-08 11:05:00,24.2,24.23,24.2,24.2,41700.0,18.8263,18.8496,18.8263,18.8263,41700.0
2010-04-08 11:10:00,24.2,24.21,24.19,24.19,26200.0,18.8263,18.8341,18.8185,18.8185,26200.0
2010-04-08 11:15:00,24.19,24.2,24.19,24.2,14600.0,18.8185,18.8263,18.8185,18.8263,14600.0
2010-04-08 11:20:00,24.19,24.2,24.19,24.2,8400.0,18.8185,18.8263,18.8185,18.8263,8400.0
2010-04-08 11:25:00,24.19,24.2,24.16,24.16,47700.0,18.8185,18.8263,18.7952,18.7952,47700.0
2010-04-08 11:30:00,24.16,24.17,24.16,24.17,8000.0,18.7952,18.8029,18.7952,18.8029,8000.0
2010-04-08 11:35:00,24.16,24.21,24.16,24.21,45500.0,18.7952,18.8341,18.7952,18.8341,45500.0
2010-04-08 11:40:00,24.21,24.21,24.2,24.21,7900.0,18.8341,18.8341,18.8263,18.8341,7900.0
2010-04-08 11:45:00,24.2,24.24,24.2,24.23,23100.0,18.8263,18.8574,18.8263,18.8496,23100.0
2010-04-08 11:50:00,24.22,24.25,24.22,24.24,12800.0,18.8418,18.8652,18.8418,18.8574,12800.0
2010-04-08 11:55:00,24.24,24.25,24.23,24.23,23000.0,18.8574,18.8652,18.8496,18.8496,23000.0
2010-04-08 12:00:00,24.24,24.28,24.23,24.27,67100.0,18.8574,18.8885,18.8496,18.8807,67100.0
2010-04-08 12:05:00,24.26,24.27,24.26,24.26,1900.0,18.8729,18.8807,18.8729,18.8729,1900.0
2010-04-08 12:10:00,24.26,24.27,24.26,24.27,3700.0,18.8729,18.8807,18.8729,18.8807,3700.0
2010-04-08 12:15:00,24.26,24.27,24.26,24.27,11800.0,18.8729,18.8807,18.8729,18.8807,11800.0
2010-04-08 12:20:00,24.27,24.28,24.26,24.27,13400.0,18.8807,18.8885,18.8729,18.8807,13400.0
2010-04-08 12:25:00,24.28,24.28,24.27,24.28,4500.0,18.8885,18.8885,18.8807,18.8885,4500.0
2010-04-08 12:30:00,24.28,24.31,24.26,24.3,107600.0,18.8885,18.9118,18.8729,18.9041,107600.0
2010-04-08 12:35:00,24.3,24.3,24.27,24.29,23500.0,18.9041,18.9041,18.8807,18.8963,23500.0
2010-04-08 12:40:00,24.28,24.28,24.26,24.26,17300.0,18.8885,18.8885,18.8729,18.8729,17300.0
2010-04-08 12:45:00,24.27,24.33,24.26,24.3,62700.0,18.8807,18.9274,18.8729,18.9041,62700.0
2010-04-08 12:50:00,24.3,24.31,24.28,24.28,150600.0,18.9041,18.9118,18.8885,18.8885,150600.0
2010-04-08 12:55:00,24.28,24.29,24.26,24.27,11600.0,18.8885,18.8963,18.8729,18.8807,11600.0
2010-04-08 13:00:00,24.26,24.27,24.25,24.25,18200.0,18.8729,18.8807,18.8652,18.8652,18200.0
2010-04-08 13:05:00,24.25,24.3,24.25,24.29,57300.0,18.8652,18.9041,18.8652,18.8963,57300.0
2010-04-08 13:10:00,24.29,24.31,24.26,24.3,88100.0,18.8963,18.9118,18.8729,18.9041,88100.0
2010-04-08 13:15:00,24.3,24.31,24.28,24.29,27000.0,18.9041,18.9118,18.8885,18.8963,27000.0
2010-04-08 13:20:00,24.3,24.36,24.3,24.35,27800.0,18.9041,18.9507,18.9041,18.943,27800.0
2010-04-08 13:25:00,24.35,24.37,24.33,24.33,31600.0,18.943,18.9585,18.9274,18.9274,31600.0
2010-04-08 13:30:00,24.33,24.36,24.33,24.35,19100.0,18.9274,18.9507,18.9274,18.943,19100.0
2010-04-08 13:35:00,24.35,24.37,24.35,24.35,8000.0,18.943,18.9585,18.943,18.943,8000.0
2010-04-08 13:40:00,24.34,24.36,24.34,24.35,18700.0,18.9352,18.9507,18.9352,18.943,18700.0
2010-04-08 13:45:00,24.35,24.37,24.34,24.34,37600.0,18.943,18.9585,18.9352,18.9352,37600.0
2010-04-08 13:50:00,24.34,24.34,24.3,24.31,25400.0,18.9352,18.9352,18.9041,18.9118,25400.0
2010-04-08 13:55:00,24.31,24.32,24.27,24.28,31700.0,18.9118,18.9196,18.8807,18.8885,31700.0
2010-04-08 14:00:00,24.29,24.32,24.28,24.32,37000.0,18.8963,18.9196,18.8885,18.9196,37000.0
2010-04-08 14:05:00,24.32,24.32,24.29,24.31,18500.0,18.9196,18.9196,18.8963,18.9118,18500.0
2010-04-08 14:10:00,24.31,24.31,24.29,24.3,11400.0,18.9118,18.9118,18.8963,18.9041,11400.0
2010-04-08 14:15:00,24.29,24.31,24.28,24.31,47400.0,18.8963,18.9118,18.8885,18.9118,47400.0
2010-04-08 14:20:00,24.31,24.31,24.29,24.31,22300.0,18.9118,18.9118,18.8963,18.9118,22300.0
2010-04-08 14:25:00,24.31,24.31,24.29,24.31,13800.0,18.9118,18.9118,18.8963,18.9118,13800.0
2010-04-08 14:30:00,24.3,24.31,24.29,24.31,23000.0,18.9041,18.9118,18.8963,18.9118,23000.0
2010-04-08 14:35:00,24.31,24.31,24.3,24.3,14400.0,18.9118,18.9118,18.9041,18.9041,14400.0
2010-04-08 14:40:00,24.3,24.32,24.3,24.31,17200.0,18.9041,18.9196,18.9041,18.9118,17200.0
2010-04-08 14:45:00,24.3,24.31,24.29,24.31,15400.0,18.9041,18.9118,18.8963,18.9118,15400.0
2010-04-08 14:50:00,24.31,24.32,24.31,24.31,6900.0,18.9118,18.9196,18.9118,18.9118,6900.0
2010-04-08 14:55:00,24.31,24.31,24.3,24.3,5000.0,18.9118,18.9118,18.9041,18.9041,5000.0
2010-04-08 15:00:00,24.3,24.31,24.29,24.29,10800.0,18.9041,18.9118,18.8963,18.8963,10800.0
2010-04-08 15:05:00,24.3,24.3,24.27,24.3,24100.0,18.9041,18.9041,18.8807,18.9041,24100.0
2010-04-08 15:10:00,24.29,24.3,24.29,24.29,6200.0,18.8963,18.9041,18.8963,18.8963,6200.0
2010-04-08 15:15:00,24.29,24.32,24.29,24.31,34000.0,18.8963,18.9196,18.8963,18.9118,34000.0
2010-04-08 15:20:00,24.31,24.32,24.3,24.32,19000.0,18.9118,18.9196,18.9041,18.9196,19000.0
2010-04-08 15:25:00,24.32,24.32,24.3,24.3,40700.0,18.9196,18.9196,18.9041,18.9041,40700.0
2010-04-08 15:30:00,24.31,24.33,24.29,24.32,80200.0,18.9118,18.9274,18.8963,18.9196,80200.0
2010-04-08 15:35:00,24.31,24.31,24.29,24.3,76000.0,18.9118,18.9118,18.8963,18.9041,76000.0
2010-04-08 15:40:00,24.3,24.3,24.28,24.29,58500.0,18.9041,18.9041,18.8885,18.8963,58500.0
2010-04-08 15:45:00,24.29,24.31,24.29,24.31,47700.0,18.8963,18.9118,18.8963,18.9118,47700.0
2010-04-08 15:50:00,24.31,24.31,24.29,24.29,70900.0,18.9118,18.9118,18.8963,18.8963,70900.0
2010-04-08 15:55:00,24.29,24.33,24.29,24.32,205400.0,18.8963,18.9274,18.8963,18.9196,205400.0
2010-04-09 09:30:00,24.3,24.41,24.22,24.36,24300.0,18.9041,18.9896,18.8418,18.9507,24300.0
2010-04-09 09:35:00,24.35,24.41,24.31,24.41,18000.0,18.943,18.9896,18.9118,18.9896,18000.0
2010-04-09 09:40:00,24.42,24.45,24.37,24.4,28900.0,18.9974,19.0208,18.9585,18.9819,28900.0
2010-04-09 09:45:00,24.41,24.41,24.34,24.35,8900.0,18.9896,18.9896,18.9352,18.943,8900.0
2010-04-09 09:50:00,24.34,24.39,24.32,24.37,17400.0,18.9352,18.9741,18.9196,18.9585,17400.0
2010-04-09 09:55:00,24.37,24.45,24.37,24.44,14400.0,18.9585,19.0208,18.9585,19.013,14400.0
2010-04-09 10:00:00,24.44,24.5,24.44,24.48,29900.0,19.013,19.0597,19.013,19.0441,29900.0
2010-04-09 10:05:00,24.48,24.49,24.44,24.46,18500.0,19.0441,19.0519,19.013,19.0285,18500.0
2010-04-09 10:10:00,24.46,24.5,24.44,24.44,28500.0,19.0285,19.0597,19.013,19.013,28500.0
2010-04-09 10:15:00,24.45,24.45,24.38,24.39,43500.0,19.0208,19.0208,18.9663,18.9741,43500.0
2010-04-09 10:20:00,24.38,24.39,24.36,24.38,12800.0,18.9663,18.9741,18.9507,18.9663,12800.0
2010-04-09 10:25:00,24.37,24.41,24.35,24.38,30900.0,18.9585,18.9896,18.943,18.9663,30900.0
2010-04-09 10:30:00,24.39,24.42,24.39,24.4,18100.0,18.9741,18.9974,18.9741,18.9819,18100.0
2010-04-09 10:35:00,24.41,24.45,24.4,24.45,50000.0,18.9896,19.0208,18.9819,19.0208,50000.0
2010-04-09 10:40:00,24.45,24.48,24.44,24.44,15100.0,19.0208,19.0441,19.013,19.013,15100.0
2010-04-09 10:45:00,24.44,24.48,24.44,24.46,34200.0,19.013,19.0441,19.013,19.0285,34200.0
2010-04-09 10:50:00,24.46,24.47,24.43,24.44,15000.0,19.0285,19.0363,19.0052,19.013,15000.0
2010-04-09 10:55:00,24.44,24.48,24.44,24.48,24900.0,19.013,19.0441,19.013,19.0441,24900.0
2010-04-09 11:00:00,24.47,24.5,24.46,24.48,31000.0,19.0363,19.0597,19.0285,19.0441,31000.0
2010-04-09 11:05:00,24.48,24.49,24.47,24.49,16400.0,19.0441,19.0519,19.0363,19.0519,16400.0
2010-04-09 11:10:00,24.49,24.49,24.47,24.48,14300.0,19.0519,19.0519,19.0363,19.0441,14300.0
2010-04-09 11:15:00,24.48,24.48,24.45,24.46,11600.0,19.0441,19.0441,19.0208,19.0285,11600.0
2010-04-09 11:20:00,24.47,24.48,24.46,24.48,18000.0,19.0363,19.0441,19.0285,19.0441,18000.0
2010-04-09 11:25:00,24.48,24.49,24.46,24.46,15500.0,19.0441,19.0519,19.0285,19.0285,15500.0
2010-04-09 11:30:00,24.46,24.47,24.44,24.46,14600.0,19.0285,19.0363,19.013,19.0285,14600.0
2010-04-09 11:35:00,24.46,24.49,24.45,24.49,18300.0,19.0285,19.0519,19.0208,19.0519,18300.0
2010-04-09 11:40:00,24.48,24.5,24.47,24.49,13600.0,19.0441,19.0597,19.0363,19.0519,13600.0
2010-04-09 11:45:00,24.49,24.5,24.47,24.47,11200.0,19.0519,19.0597,19.0363,19.0363,11200.0
2010-04-09 11:50:00,24.46,24.47,24.46,24.47,6400.0,19.0285,19.0363,19.0285,19.0363,6400.0
2010-04-09 11:55:00,24.47,24.48,24.45,24.47,15800.0,19.0363,19.0441,19.0208,19.0363,15800.0
2010-04-09 12:00:00,24.47,24.5,24.47,24.48,12600.0,19.0363,19.0597,19.0363,19.0441,12600.0
2010-04-09 12:05:00,24.48,24.49,24.47,24.48,11100.0,19.0441,19.0519,19.0363,19.0441,11100.0
2010-04-09 12:10:00,24.48,24.5,24.48,24.5,15000.0,19.0441,19.0597,19.0441,19.0597,15000.0
2010-04-09 12:15:00,24.49,24.5,24.49,24.5,1100.0,19.0519,19.0597,19.0519,19.0597,1100.0
2010-04-09 12:20:00,24.49,24.5,24.48,24.5,11100.0,19.0519,19.0597,19.0441,19.0597,11100.0
2010-04-09 12:25:00,24.5,24.5,24.49,24.49,3400.0,19.0597,19.0597,19.0519,19.0519,3400.0
2010-04-09 12:30:00,24.5,24.5,24.48,24.48,11200.0,19.0597,19.0597,19.0441,19.0441,11200.0
2010-04-09 12:35:00,24.48,24.49,24.48,24.48,1900.0,19.0441,19.0519,19.0441,19.0441,1900.0
2010-04-09 12:40:00,24.48,24.5,24.48,24.49,9400.0,19.0441,19.0597,19.0441,19.0519,9400.0
2010-04-09 12:45:00,24.5,24.5,24.48,24.48,4600.0,19.0597,19.0597,19.0441,19.0441,4600.0
2010-04-09 12:50:00,24.47,24.48,24.44,24.46,18900.0,19.0363,19.0441,19.013,19.0285,18900.0
2010-04-09 12:55:00,24.47,24.49,24.46,24.49,22100.0,19.0363,19.0519,19.0285,19.0519,22100.0
2010-04-09 13:00:00,24.49,24.5,24.48,24.5,25100.0,19.0519,19.0597,19.0441,19.0597,25100.0
2010-04-09 13:05:00,24.49,24.52,24.49,24.5,16000.0,19.0519,19.0752,19.0519,19.0597,16000.0
2010-04-09 13:10:00,24.5,24.52,24.5,24.52,11500.0,19.0597,19.0752,19.0597,19.0752,11500.0
2010-04-09 13:15:00,24.52,24.52,24.5,24.52,8200.0,19.0752,19.0752,19.0597,19.0752,8200.0
2010-04-09 13:20:00,24.52,24.52,24.5,24.51,13400.0,19.0752,19.0752,19.0597,19.0674,13400.0
2010-04-09 13:25:00,24.51,24.52,24.5,24.51,14900.0,19.0674,19.0752,19.0597,19.0674,14900.0
2010-04-09 13:30:00,24.51,24.52,24.5,24.51,11500.0,19.0674,19.0752,19.0597,19.0674,11500.0
2010-04-09 13:35:00,24.51,24.52,24.51,24.52,9700.0,19.0674,19.0752,19.0674,19.0752,9700.0
2010-04-09 13:40:00,24.52,24.53,24.51,24.52,11300.0,19.0752,19.083,19.0674,19.0752,11300.0
2010-04-09 13:45:00,24.52,24.52,24.5,24.5,40000.0,19.0752,19.0752,19.0597,19.0597,40000.0
2010-04-09 13:50:00,24.5,24.51,24.5,24.5,1500.0,19.0597,19.0674,19.0597,19.0597,1500.0
2010-04-09 13:55:00,24.5,24.51,24.5,24.5,18400.0,19.0597,19.0674,19.0597,19.0597,18400.0
2010-04-09 14:00:00,24.5,24.51,24.48,24.5,22900.0,19.0597,19.0674,19.0441,19.0597,22900.0
2010-04-09 14:05:00,24.51,24.51,24.5,24.51,3100.0,19.0674,19.0674,19.0597,19.0674,3100.0
2010-04-09 14:10:00,24.51,24.53,24.5,24.5,10000.0,19.0674,19.083,19.0597,19.0597,10000.0
2010-04-09 14:15:00,24.51,24.51,24.5,24.51,10800.0,19.0674,19.0674,19.0597,19.0674,10800.0
2010-04-09 14:20:00,24.51,24.51,24.5,24.51,5800.0,19.0674,19.0674,19.0597,19.0674,5800.0
2010-04-09 14:25:00,24.5,24.51,24.5,24.51,18500.0,19.0597,19.0674,19.0597,19.0674,18500.0
2010-04-09 14:30:00,24.51,24.51,24.5,24.51,13500.0,19.0674,19.0674,19.0597,19.0674,13500.0
2010-04-09 14:35:00,24.51,24.52,24.5,24.51,12700.0,19.0674,19.0752,19.0597,19.0674,12700.0
2010-04-09 14:40:00,24.52,24.52,24.5,24.52,9700.0,19.0752,19.0752,19.0597,19.0752,9700.0
2010-04-09 14:45:00,24.51,24.51,24.5,24.51,6300.0,19.0674,19.0674,19.0597,19.0674,6300.0
2010-04-09 14:50:00,24.5,24.51,24.5,24.5,10800.0,19.0597,19.0674,19.0597,19.0597,10800.0
2010-04-09 14:55:00,24.51,24.51,24.5,24.5,5900.0,19.0674,19.0674,19.0597,19.0597,5900.0
2010-04-09 15:00:00,24.51,24.51,24.5,24.5,5300.0,19.0674,19.0674,19.0597,19.0597,5300.0
2010-04-09 15:05:00,24.5,24.51,24.5,24.5,6900.0,19.0597,19.0674,19.0597,19.0597,6900.0
2010-04-09 15:10:00,24.51,24.51,24.46,24.46,31700.0,19.0674,19.0674,19.0285,19.0285,31700.0
2010-04-09 15:15:00,24.47,24.47,24.44,24.44,20300.0,19.0363,19.0363,19.013,19.013,20300.0
2010-04-09 15:20:00,24.44,24.45,24.43,24.45,36400.0,19.013,19.0208,19.0052,19.0208,36400.0
2010-04-09 15:25:00,24.46,24.49,24.45,24.48,14700.0,19.0285,19.0519,19.0208,19.0441,14700.0
2010-04-09 15:30:00,24.48,24.51,24.48,24.5,29200.0,19.0441,19.0674,19.0441,19.0597,29200.0
2010-04-09 15:35:00,24.51,24.51,24.49,24.49,17200.0,19.0674,19.0674,19.0519,19.0519,17200.0
2010-04-09 15:40:00,24.49,24.52,24.49,24.49,51400.0,19.0519,19.0752,19.0519,19.0519,51400.0
2010-04-09 15:45:00,24.49,24.5,24.48,24.48,42000.0,19.0519,19.0597,19.0441,19.0441,42000.0
2010-04-09 15:50:00,24.48,24.53,24.48,24.53,51400.0,19.0441,19.083,19.0441,19.083,51400.0
2010-04-09 15:55:00,24.52,24.55,24.49,24.53,179900.0,19.0752,19.0986,19.0519,19.083,179900.0
2010-04-12 09:30:00,24.65,24.8,24.65,24.76,55100.0,19.1763,19.293,19.1763,19.2619,55100.0
2010-04-12 09:35:00,24.76,24.78,24.73,24.78,33200.0,19.2619,19.2775,19.2386,19.2775,33200.0
2010-04-12 09:40:00,24.77,24.8,24.76,24.78,25400.0,19.2697,19.293,19.2619,19.2775,25400.0
2010-04-12 09:45:00,24.79,24.84,24.78,24.84,40100.0,19.2853,19.3242,19.2775,19.3242,40100.0
2010-04-12 09:50:00,24.84,24.84,24.8,24.8,20400.0,19.3242,19.3242,19.293,19.293,20400.0
2010-04-12 09:55:00,24.8,24.82,24.79,24.82,19900.0,19.293,19.3086,19.2853,19.3086,19900.0
2010-04-12 10:00:00,24.81,24.84,24.81,24.82,22700.0,19.3008,19.3242,19.3008,19.3086,22700.0
2010-04-12 10:05:00,24.83,24.84,24.83,24.83,11400.0,19.3164,19.3242,19.3164,19.3164,11400.0
2010-04-12 10:10:00,24.83,24.84,24.82,24.82,7600.0,19.3164,19.3242,19.3086,19.3086,7600.0
2010-04-12 10:15:00,24.82,24.83,24.82,24.83,9600.0,19.3086,19.3164,19.3086,19.3164,9600.0
2010-04-12 10:20:00,24.83,24.84,24.82,24.84,11000.0,19.3164,19.3242,19.3086,19.3242,11000.0
2010-04-12 10:25:00,24.84,24.84,24.83,24.84,14200.0,19.3242,19.3242,19.3164,19.3242,14200.0
2010-04-12 10:30:00,24.83,24.83,24.82,24.83,8000.0,19.3164,19.3164,19.3086,19.3164,8000.0
2010-04-12 10:35:00,24.82,24.83,24.81,24.81,20100.0,19.3086,19.3164,19.3008,19.3008,20100.0
2010-04-12 10:40:00,24.81,24.83,24.81,24.82,24200.0,19.3008,19.3164,19.3008,19.3086,24200.0
2010-04-12 10:45:00,24.82,24.83,24.82,24.83,18600.0,19.3086,19.3164,19.3086,19.3164,18600.0
2010-04-12 10:50:00,24.82,24.82,24.81,24.82,3900.0,19.3086,19.3086,19.3008,19.3086,3900.0
2010-04-12 10:55:00,24.82,24.82,24.81,24.81,3000.0,19.3086,19.3086,19.3008,19.3008,3000.0
2010-04-12 11:00:00,24.81,24.81,24.8,24.8,8100.0,19.3008,19.3008,19.293,19.293,8100.0
2010-04-12 11:05:00,24.8,24.82,24.8,24.82,16500.0,19.293,19.3086,19.293,19.3086,16500.0
2010-04-12 11:10:00,24.81,24.82,24.81,24.82,3500.0,19.3008,19.3086,19.3008,19.3086,3500.0
2010-04-12 11:15:00,24.81,24.81,24.77,24.77,19200.0,19.3008,19.3008,19.2697,19.2697,19200.0
2010-04-12 11:20:00,24.77,24.77,24.72,24.73,42700.0,19.2697,19.2697,19.2308,19.2386,42700.0
2010-04-12 11:25:00,24.73,24.74,24.72,24.72,18500.0,19.2386,19.2464,19.2308,19.2308,18500.0
2010-04-12 11:30:00,24.73,24.73,24.68,24.7,41200.0,19.2386,19.2386,19.1997,19.2152,41200.0
2010-04-12 11:35:00,24.7,24.79,24.7,24.79,26000.0,19.2152,19.2853,19.2152,19.2853,26000.0
2010-04-12 11:40:00,24.79,24.8,24.78,24.79,3200.0,19.2853,19.293,19.2775,19.2853,3200.0
2010-04-12 11:45:00,24.79,24.8,24.77,24.77,17300.0,19.2853,19.293,19.2697,19.2697,17300.0
2010-04-12 11:50:00,24.76,24.76,24.74,24.74,10100.0,19.2619,19.2619,19.2464,19.2464,10100.0
2010-04-12 11:55:00,24.75,24.77,24.73,24.76,21800.0,19.2541,19.2697,19.2386,19.2619,21800.0
2010-04-12 12:00:00,24.76,24.77,24.75,24.77,2800.0,19.2619,19.2697,19.2541,19.2697,2800.0
2010-04-12 12:05:00,24.77,24.77,24.73,24.74,31800.0,19.2697,19.2697,19.2386,19.2464,31800.0
2010-04-12 12:10:00,24.73,24.75,24.72,24.75,17600.0,19.2386,19.2541,19.2308,19.2541,17600.0
2010-04-12 12:15:00,24.75,24.79,24.75,24.79,26000.0,19.2541,19.2853,19.2541,19.2853,26000.0
2010-04-12 12:20:00,24.79,24.8,24.79,24.79,26900.0,19.2853,19.293,19.2853,19.2853,26900.0
2010-04-12 12:25:00,24.8,24.8,24.78,24.78,17400.0,19.293,19.293,19.2775,19.2775,17400.0
2010-04-12 12:30:00,24.79,24.82,24.78,24.81,14600.0,19.2853,19.3086,19.2775,19.3008,14600.0
2010-04-12 12:35:00,24.81,24.82,24.81,24.82,1400.0,19.3008,19.3086,19.3008,19.3086,1400.0
2010-04-12 12:40:00,24.81,24.82,24.81,24.81,2300.0,19.3008,19.3086,19.3008,19.3008,2300.0
2010-04-12 12:45:00,24.81,24.82,24.81,24.82,14700.0,19.3008,19.3086,19.3008,19.3086,14700.0
2010-04-12 12:50:00,24.81,24.81,24.8,24.8,10400.0,19.3008,19.3008,19.293,19.293,10400.0
2010-04-12 12:55:00,24.8,24.83,24.8,24.81,48500.0,19.293,19.3164,19.293,19.3008,48500.0
2010-04-12 13:00:00,24.82,24.83,24.82,24.82,9900.0,19.3086,19.3164,19.3086,19.3086,9900.0
2010-04-12 13:05:00,24.83,24.83,24.82,24.82,1500.0,19.3164,19.3164,19.3086,19.3086,1500.0
2010-04-12 13:10:00,24.82,24.83,24.82,24.83,5400.0,19.3086,19.3164,19.3086,19.3164,5400.0
2010-04-12 13:15:00,24.83,24.83,24.82,24.82,2500.0,19.3164,19.3164,19.3086,19.3086,2500.0
2010-04-12 13:20:00,24.83,24.83,24.82,24.82,4100.0,19.3164,19.3164,19.3086,19.3086,4100.0
2010-04-12 13:25:00,24.83,24.83,24.82,24.82,5400.0,19.3164,19.3164,19.3086,19.3086,5400.0
2010-04-12 13:30:00,24.82,24.83,24.82,24.82,16400.0,19.3086,19.3164,19.3086,19.3086,16400.0
2010-04-12 13:35:00,24.82,24.83,24.82,24.82,1700.0,19.3086,19.3164,19.3086,19.3086,1700.0
2010-04-12 13:40:00,24.83,24.83,24.82,24.83,4300.0,19.3164,19.3164,19.3086,19.3164,4300.0
2010-04-12 13:45:00,24.82,24.83,24.81,24.82,5100.0,19.3086,19.3164,19.3008,19.3086,5100.0
2010-04-12 13:50:00,24.81,24.82,24.81,24.82,10800.0,19.3008,19.3086,19.3008,19.3086,10800.0
2010-04-12 13:55:00,24.82,24.82,24.81,24.81,2100.0,19.3086,19.3086,19.3008,19.3008,2100.0
2010-04-12 14:00:00,24.82,24.82,24.78,24.78,29200.0,19.3086,19.3086,19.2775,19.2775,29200.0
2010-04-12 14:05:00,24.78,24.79,24.78,24.78,4300.0,19.2775,19.2853,19.2775,19.2775,4300.0
2010-04-12 14:10:00,24.78,24.79,24.77,24.77,26600.0,19.2775,19.2853,19.2697,19.2697,26600.0
2010-04-12 14:15:00,24.78,24.82,24.77,24.82,26800.0,19.2775,19.3086,19.2697,19.3086,26800.0
2010-04-12 14:20:00,24.82,24.84,24.81,24.84,86000.0,19.3086,19.3242,19.3008,19.3242,86000.0
2010-04-12 14:25:00,24.84,24.86,24.84,24.84,47400.0,19.3242,19.3397,19.3242,19.3242,47400.0
2010-04-12 14:30:00,24.84,24.88,24.84,24.86,24100.0,19.3242,19.3553,19.3242,19.3397,24100.0
2010-04-12 14:35:00,24.86,24.88,24.86,24.87,13200.0,19.3397,19.3553,19.3397,19.3475,13200.0
2010-04-12 14:40:00,24.87,24.89,24.86,24.89,21000.0,19.3475,19.3631,19.3397,19.3631,21000.0
2010-04-12 14:45:00,24.89,24.9,24.89,24.9,13000.0,19.3631,19.3708,19.3631,19.3708,13000.0
2010-04-12 14:50:00,24.89,24.91,24.89,24.91,18300.0,19.3631,19.3786,19.3631,19.3786,18300.0
2010-04-12 14:55:00,24.91,24.91,24.87,24.87,26500.0,19.3786,19.3786,19.3475,19.3475,26500.0
2010-04-12 15:00:00,24.87,24.88,24.84,24.84,15000.0,19.3475,19.3553,19.3242,19.3242,15000.0
2010-04-12 15:05:00,24.84,24.87,24.83,24.85,28000.0,19.3242,19.3475,19.3164,19.3319,28000.0
2010-04-12 15:10:00,24.86,24.86,24.84,24.85,5400.0,19.3397,19.3397,19.3242,19.3319,5400.0
2010-04-12 15:15:00,24.84,24.84,24.83,24.83,7500.0,19.3242,19.3242,19.3164,19.3164,7500.0
2010-04-12 15:20:00,24.83,24.84,24.81,24.81,7600.0,19.3164,19.3242,19.3008,19.3008,7600.0
2010-04-12 15:25:00,24.81,24.82,24.81,24.81,7000.0,19.3008,19.3086,19.3008,19.3008,7000.0
2010-04-12 15:30:00,24.82,24.82,24.8,24.81,13300.0,19.3086,19.3086,19.293,19.3008,13300.0
2010-04-12 15:35:00,24.8,24.81,24.8,24.8,8400.0,19.293,19.3008,19.293,19.293,8400.0
2010-04-12 15:40:00,24.81,24.83,24.8,24.82,49200.0,19.3008,19.3164,19.293,19.3086,49200.0
2010-04-12 15:45:00,24.82,24.83,24.78,24.78,103400.0,19.3086,19.3164,19.2775,19.2775,103400.0
2010-04-12 15:50:00,24.79,24.79,24.78,24.79,35800.0,19.2853,19.2853,19.2775,19.2853,35800.0
2010-04-12 15:55:00,24.78,24.8,24.78,24.8,72900.0,19.2775,19.293,19.2775,19.293,72900.0
2010-04-13 09:30:00,24.79,24.88,24.79,24.88,15000.0,19.2853,19.3553,19.2853,19.3553,15000.0
2010-04-13 09:35:00,24.92,24.92,24.84,24.87,37700.0,19.3864,19.3864,19.3242,19.3475,37700.0
2010-04-13 09:40:00,24.87,24.88,24.84,24.85,82700.0,19.3475,19.3553,19.3242,19.3319,82700.0
2010-04-13 09:45:00,24.86,24.89,24.73,24.76,148900.0,19.3397,19.3631,19.2386,19.2619,148900.0
2010-04-13 09:50:00,24.75,24.79,24.73,24.79,59500.0,19.2541,19.2853,19.2386,19.2853,59500.0
2010-04-13 09:55:00,24.79,24.82,24.78,24.8,17900.0,19.2853,19.3086,19.2775,19.293,17900.0
2010-04-13 10:00:00,24.8,24.83,24.76,24.77,256000.0,19.293,19.3164,19.2619,19.2697,256000.0
2010-04-13 10:05:00,24.78,24.79,24.74,24.76,41800.0,19.2775,19.2853,19.2464,19.2619,41800.0
2010-04-13 10:10:00,24.75,24.76,24.61,24.61,35400.0,19.2541,19.2619,19.1452,19.1452,35400.0
2010-04-13 10:15:00,24.61,24.61,24.57,24.61,35200.0,19.1452,19.1452,19.1141,19.1452,35200.0
2010-04-13 10:20:00,24.61,24.62,24.56,24.59,22400.0,19.1452,19.153,19.1063,19.1297,22400.0
2010-04-13 10:25:00,24.59,24.61,24.53,24.58,18800.0,19.1297,19.1452,19.083,19.1219,18800.0
2010-04-13 10:30:00,24.58,24.6,24.57,24.6,7000.0,19.1219,19.1375,19.1141,19.1375,7000.0
2010-04-13 10:35:00,24.6,24.61,24.57,24.59,12700.0,19.1375,19.1452,19.1141,19.1297,12700.0
2010-04-13 10:40:00,24.6,24.63,24.6,24.63,7400.0,19.1375,19.1608,19.1375,19.1608,7400.0
2010-04-13 10:45:00,24.62,24.64,24.62,24.64,1900.0,19.153,19.1686,19.153,19.1686,1900.0
2010-04-13 10:50:00,24.63,24.66,24.63,24.66,7000.0,19.1608,19.1841,19.1608,19.1841,7000.0
2010-04-13 10:55:00,24.66,24.66,24.64,24.64,10500.0,19.1841,19.1841,19.1686,19.1686,10500.0
2010-04-13 11:00:00,24.64,24.65,24.61,24.64,29900.0,19.1686,19.1763,19.1452,19.1686,29900.0
2010-04-13 11:05:00,24.64,24.67,24.63,24.65,9600.0,19.1686,19.1919,19.1608,19.1763,9600.0
2010-04-13 11:10:00,24.65,24.65,24.62,24.63,8000.0,19.1763,19.1763,19.153,19.1608,8000.0
2010-04-13 11:15:00,24.63,24.66,24.63,24.66,4600.0,19.1608,19.1841,19.1608,19.1841,4600.0
2010-04-13 11:20:00,24.66,24.67,24.66,24.67,12700.0,19.1841,19.1919,19.1841,19.1919,12700.0
2010-04-13 11:25:00,24.68,24.68,24.64,24.64,9900.0,19.1997,19.1997,19.1686,19.1686,9900.0
2010-04-13 11:30:00,24.64,24.66,24.64,24.66,6600.0,19.1686,19.1841,19.1686,19.1841,6600.0
2010-04-13 11:35:00,24.66,24.69,24.65,24.68,59500.0,19.1841,19.2075,19.1763,19.1997,59500.0
2010-04-13 11:40:00,24.67,24.67,24.65,24.67,23400.0,19.1919,19.1919,19.1763,19.1919,23400.0
2010-04-13 11:45:00,24.67,24.67,24.66,24.67,7500.0,19.1919,19.1919,19.1841,19.1919,7500.0
2010-04-13 11:50:00,24.67,24.67,24.66,24.66,3700.0,19.1919,19.1919,19.1841,19.1841,3700.0
2010-04-13 11:55:00,24.66,24.66,24.63,24.66,10400.0,19.1841,19.1841,19.1608,19.1841,10400.0
2010-04-13 12:00:00,24.65,24.66,24.65,24.65,5000.0,19.1763,19.1841,19.1763,19.1763,5000.0
2010-04-13 12:05:00,24.66,24.66,24.63,24.63,7000.0,19.1841,19.1841,19.1608,19.1608,7000.0
2010-04-13 12:10:00,24.63,24.65,24.63,24.65,5100.0,19.1608,19.1763,19.1608,19.1763,5100.0
2010-04-13 12:15:00,24.65,24.67,24.65,24.67,22700.0,19.1763,19.1919,19.1763,19.1919,22700.0
2010-04-13 12:20:00,24.67,24.68,24.67,24.68,6300.0,19.1919,19.1997,19.1919,19.1997,6300.0
2010-04-13 12:25:00,24.68,24.69,24.68,24.69,9000.0,19.1997,19.2075,19.1997,19.2075,9000.0
2010-04-13 12:30:00,24.69,24.71,24.69,24.7,11300.0,19.2075,19.223,19.2075,19.2152,11300.0
2010-04-13 12:35:00,24.69,24.7,24.69,24.69,6700.0,19.2075,19.2152,19.2075,19.2075,6700.0
2010-04-13 12:40:00,24.69,24.7,24.68,24.69,8100.0,19.2075,19.2152,19.1997,19.2075,8100.0
2010-04-13 12:45:00,24.69,24.69,24.67,24.68,10200.0,19.2075,19.2075,19.1919,19.1997,10200.0
2010-04-13 12:50:00,24.67,24.68,24.67,24.68,3800.0,19.1919,19.1997,19.1919,19.1997,3800.0
2010-04-13 12:55:00,24.68,24.7,24.67,24.7,9300.0,19.1997,19.2152,19.1919,19.2152,9300.0
2010-04-13 13:00:00,24.7,24.7,24.69,24.69,2700.0,19.2152,19.2152,19.2075,19.2075,2700.0
2010-04-13 13:05:00,24.69,24.7,24.69,24.69,3500.0,19.2075,19.2152,19.2075,19.2075,3500.0
2010-04-13 13:10:00,24.7,24.7,24.69,24.69,5900.0,19.2152,19.2152,19.2075,19.2075,5900.0
2010-04-13 13:15:00,24.69,24.7,24.69,24.69,4700.0,19.2075,19.2152,19.2075,19.2075,4700.0
2010-04-13 13:20:00,24.69,24.7,24.69,24.7,1600.0,19.2075,19.2152,19.2075,19.2152,1600.0
2010-04-13 13:25:00,24.7,24.7,24.69,24.69,4300.0,19.2152,19.2152,19.2075,19.2075,4300.0
2010-04-13 13:30:00,24.69,24.7,24.69,24.69,5500.0,19.2075,19.2152,19.2075,19.2075,5500.0
2010-04-13 13:35:00,24.69,24.7,24.69,24.69,2200.0,19.2075,19.2152,19.2075,19.2075,2200.0
2010-04-13 13:40:00,24.7,24.7,24.69,24.69,10200.0,19.2152,19.2152,19.2075,19.2075,10200.0
2010-04-13 13:45:00,24.69,24.7,24.68,24.68,13200.0,19.2075,19.2152,19.1997,19.1997,13200.0
2010-04-13 13:50:00,24.69,24.7,24.68,24.7,14400.0,19.2075,19.2152,19.1997,19.2152,14400.0
2010-04-13 13:55:00,24.71,24.72,24.7,24.71,5000.0,19.223,19.2308,19.2152,19.223,5000.0
2010-04-13 14:00:00,24.71,24.72,24.71,24.72,5500.0,19.223,19.2308,19.223,19.2308,5500.0
2010-04-13 14:05:00,24.71,24.72,24.71,24.71,4000.0,19.223,19.2308,19.223,19.223,4000.0
2010-04-13 14:10:00,24.71,24.72,24.71,24.72,5700.0,19.223,19.2308,19.223,19.2308,5700.0
2010-04-13 14:15:00,24.71,24.72,24.7,24.7,20200.0,19.223,19.2308,19.2152,19.2152,20200.0
2010-04-13 14:20:00,24.71,24.71,24.7,24.7,4400.0,19.223,19.223,19.2152,19.2152,4400.0
2010-04-13 14:25:00,24.7,24.71,24.69,24.69,11600.0,19.2152,19.223,19.2075,19.2075,11600.0
2010-04-13 14:30:00,24.68,24.69,24.66,24.67,22200.0,19.1997,19.2075,19.1841,19.1919,22200.0
2010-04-13 14:35:00,24.66,24.67,24.66,24.66,7600.0,19.1841,19.1919,19.1841,19.1841,7600.0
2010-04-13 14:40:00,24.66,24.68,24.66,24.67,11000.0,19.1841,19.1997,19.1841,19.1919,11000.0
2010-04-13 14:45:00,24.68,24.68,24.67,24.67,7000.0,19.1997,19.1997,19.1919,19.1919,7000.0
2010-04-13 14:50:00,24.67,24.68,24.67,24.67,8400.0,19.1919,19.1997,19.1919,19.1919,8400.0
2010-04-13 14:55:00,24.68,24.69,24.67,24.68,14400.0,19.1997,19.2075,19.1919,19.1997,14400.0
2010-04-13 15:00:00,24.68,24.69,24.68,24.68,7100.0,19.1997,19.2075,19.1997,19.1997,7100.0
2010-04-13 15:05:00,24.68,24.69,24.68,24.69,4700.0,19.1997,19.2075,19.1997,19.2075,4700.0
2010-04-13 15:10:00,24.68,24.69,24.68,24.68,8900.0,19.1997,19.2075,19.1997,19.1997,8900.0
2010-04-13 15:15:00,24.69,24.72,24.68,24.71,23900.0,19.2075,19.2308,19.1997,19.223,23900.0
2010-04-13 15:20:00,24.71,24.72,24.71,24.72,18500.0,19.223,19.2308,19.223,19.2308,18500.0
2010-04-13 15:25:00,24.72,24.72,24.71,24.71,14300.0,19.2308,19.2308,19.223,19.223,14300.0
2010-04-13 15:30:00,24.72,24.72,24.7,24.72,52400.0,19.2308,19.2308,19.2152,19.2308,52400.0
2010-04-13 15:35:00,24.72,24.72,24.71,24.71,16500.0,19.2308,19.2308,19.223,19.223,16500.0
2010-04-13 15:40:00,24.72,24.72,24.69,24.7,33200.0,19.2308,19.2308,19.2075,19.2152,33200.0
2010-04-13 15:45:00,24.7,24.7,24.68,24.69,44700.0,19.2152,19.2152,19.1997,19.2075,44700.0
2010-04-13 15:50:00,24.69,24.69,24.66,24.67,65400.0,19.2075,19.2075,19.1841,19.1919,65400.0
2010-04-13 15:55:00,24.67,24.67,24.65,24.65,114400.0,19.1919,19.1919,19.1763,19.1763,114400.0
2010-04-14 09:30:00,24.59,24.78,24.59,24.72,36000.0,19.1297,19.2775,19.1297,19.2308,36000.0
2010-04-14 09:35:00,24.72,24.73,24.61,24.64,27200.0,19.2308,19.2386,19.1452,19.1686,27200.0
2010-04-14 09:40:00,24.65,24.71,24.65,24.71,12800.0,19.1763,19.223,19.1763,19.223,12800.0
2010-04-14 09:45:00,24.7,24.74,24.68,24.72,24000.0,19.2152,19.2464,19.1997,19.2308,24000.0
2010-04-14 09:50:00,24.71,24.76,24.71,24.74,16500.0,19.223,19.2619,19.223,19.2464,16500.0
2010-04-14 09:55:00,24.74,24.79,24.74,24.79,18700.0,19.2464,19.2853,19.2464,19.2853,18700.0
2010-04-14 10:00:00,24.79,24.83,24.76,24.83,31900.0,19.2853,19.3164,19.2619,19.3164,31900.0
2010-04-14 10:05:00,24.84,24.85,24.78,24.79,29100.0,19.3242,19.3319,19.2775,19.2853,29100.0
2010-04-14 10:10:00,24.79,24.79,24.7,24.71,16100.0,19.2853,19.2853,19.2152,19.223,16100.0
2010-04-14 10:15:00,24.71,24.74,24.68,24.74,12900.0,19.223,19.2464,19.1997,19.2464,12900.0
2010-04-14 10:20:00,24.74,24.75,24.73,24.74,14300.0,19.2464,19.2541,19.2386,19.2464,14300.0
2010-04-14 10:25:00,24.74,24.76,24.74,24.75,18500.0,19.2464,19.2619,19.2464,19.2541,18500.0
2010-04-14 10:30:00,24.76,24.76,24.74,24.75,43500.0,19.2619,19.2619,19.2464,19.2541,43500.0
2010-04-14 10:35:00,24.76,24.78,24.74,24.76,99400.0,19.2619,19.2775,19.2464,19.2619,99400.0
2010-04-14 10:40:00,24.77,24.83,24.77,24.82,31600.0,19.2697,19.3164,19.2697,19.3086,31600.0
2010-04-14 10:45:00,24.82,24.83,24.8,24.8,28500.0,19.3086,19.3164,19.293,19.293,28500.0
2010-04-14 10:50:00,24.8,24.83,24.8,24.8,28700.0,19.293,19.3164,19.293,19.293,28700.0
2010-04-14 10:55:00,24.8,24.82,24.8,24.82,30400.0,19.293,19.3086,19.293,19.3086,30400.0
2010-04-14 11:00:00,24.82,24.84,24.81,24.83,173200.0,19.3086,19.3242,19.3008,19.3164,173200.0
2010-04-14 11:05:00,24.83,24.85,24.83,24.84,28000.0,19.3164,19.3319,19.3164,19.3242,28000.0
2010-04-14 11:10:00,24.85,24.86,24.84,24.84,26700.0,19.3319,19.3397,19.3242,19.3242,26700.0
2010-04-14 11:15:00,24.85,24.86,24.84,24.84,57200.0,19.3319,19.3397,19.3242,19.3242,57200.0
2010-04-14 11:20:00,24.84,24.87,24.83,24.87,25100.0,19.3242,19.3475,19.3164,19.3475,25100.0
2010-04-14 11:25:00,24.87,24.91,24.86,24.89,58000.0,19.3475,19.3786,19.3397,19.3631,58000.0
2010-04-14 11:30:00,24.89,24.89,24.84,24.84,11400.0,19.3631,19.3631,19.3242,19.3242,11400.0
2010-04-14 11:35:00,24.84,24.84,24.82,24.83,16900.0,19.3242,19.3242,19.3086,19.3164,16900.0
2010-04-14 11:40:00,24.83,24.85,24.83,24.84,25700.0,19.3164,19.3319,19.3164,19.3242,25700.0
2010-04-14 11:45:00,24.84,24.86,24.84,24.84,14300.0,19.3242,19.3397,19.3242,19.3242,14300.0
2010-04-14 11:50:00,24.84,24.88,24.84,24.87,31400.0,19.3242,19.3553,19.3242,19.3475,31400.0
2010-04-14 11:55:00,24.86,24.86,24.84,24.84,9500.0,19.3397,19.3397,19.3242,19.3242,9500.0
2010-04-14 12:00:00,24.84,24.85,24.84,24.84,8700.0,19.3242,19.3319,19.3242,19.3242,8700.0
2010-04-14 12:05:00,24.84,24.85,24.82,24.84,13500.0,19.3242,19.3319,19.3086,19.3242,13500.0
2010-04-14 12:10:00,24.84,24.84,24.83,24.83,8000.0,19.3242,19.3242,19.3164,19.3164,8000.0
2010-04-14 12:15:00,24.84,24.84,24.82,24.83,17900.0,19.3242,19.3242,19.3086,19.3164,17900.0
2010-04-14 12:20:00,24.83,24.84,24.83,24.83,12700.0,19.3164,19.3242,19.3164,19.3164,12700.0
2010-04-14 12:25:00,24.83,24.87,24.83,24.86,17800.0,19.3164,19.3475,19.3164,19.3397,17800.0
2010-04-14 12:30:00,24.86,24.87,24.86,24.86,15700.0,19.3397,19.3475,19.3397,19.3397,15700.0
2010-04-14 12:35:00,24.87,24.88,24.87,24.87,18300.0,19.3475,19.3553,19.3475,19.3475,18300.0
2010-04-14 12:40:00,24.87,24.88,24.87,24.87,7400.0,19.3475,19.3553,19.3475,19.3475,7400.0
2010-04-14 12:45:00,24.88,24.88,24.87,24.87,10300.0,19.3553,19.3553,19.3475,19.3475,10300.0
2010-04-14 12:50:00,24.87,24.88,24.87,24.88,11500.0,19.3475,19.3553,19.3475,19.3553,11500.0
2010-04-14 12:55:00,24.88,24.88,24.87,24.88,6500.0,19.3553,19.3553,19.3475,19.3553,6500.0
2010-04-14 13:00:00,24.88,24.89,24.87,24.89,19100.0,19.3553,19.3631,19.3475,19.3631,19100.0
2010-04-14 13:05:00,24.89,24.89,24.87,24.87,19200.0,19.3631,19.3631,19.3475,19.3475,19200.0
2010-04-14 13:10:00,24.88,24.88,24.87,24.88,7400.0,19.3553,19.3553,19.3475,19.3553,7400.0
2010-04-14 13:15:00,24.88,24.88,24.87,24.88,5600.0,19.3553,19.3553,19.3475,19.3553,5600.0
2010-04-14 13:20:00,24.87,24.88,24.87,24.87,8200.0,19.3475,19.3553,19.3475,19.3475,8200.0
2010-04-14 13:25:00,24.88,24.91,24.87,24.91,22200.0,19.3553,19.3786,19.3475,19.3786,22200.0
2010-04-14 13:30:00,24.91,24.93,24.9,24.92,50400.0,19.3786,19.3942,19.3708,19.3864,50400.0
2010-04-14 13:35:00,24.93,24.94,24.92,24.92,84200.0,19.3942,19.402,19.3864,19.3864,84200.0
2010-04-14 13:40:00,24.92,24.93,24.89,24.9,37000.0,19.3864,19.3942,19.3631,19.3708,37000.0
2010-04-14 13:45:00,24.9,24.9,24.89,24.9,21700.0,19.3708,19.3708,19.3631,19.3708,21700.0
2010-04-14 13:50:00,24.89,24.9,24.89,24.89,16400.0,19.3631,19.3708,19.3631,19.3631,16400.0
2010-04-14 13:55:00,24.89,24.9,24.89,24.89,16600.0,19.3631,19.3708,19.3631,19.3631,16600.0
2010-04-14 14:00:00,24.89,24.9,24.89,24.89,6900.0,19.3631,19.3708,19.3631,19.3631,6900.0
2010-04-14 14:05:00,24.89,24.9,24.89,24.89,11200.0,19.3631,19.3708,19.3631,19.3631,11200.0
2010-04-14 14:10:00,24.89,24.91,24.89,24.89,25600.0,19.3631,19.3786,19.3631,19.3631,25600.0
2010-04-14 14:15:00,24.89,24.9,24.89,24.89,7500.0,19.3631,19.3708,19.3631,19.3631,7500.0
2010-04-14 14:20:00,24.89,24.9,24.89,24.9,13100.0,19.3631,19.3708,19.3631,19.3708,13100.0
2010-04-14 14:25:00,24.89,24.9,24.89,24.89,22300.0,19.3631,19.3708,19.3631,19.3631,22300.0
2010-04-14 14:30:00,24.9,24.92,24.89,24.89,135500.0,19.3708,19.3864,19.3631,19.3631,135500.0
2010-04-14 14:35:00,24.9,24.9,24.89,24.89,15700.0,19.3708,19.3708,19.3631,19.3631,15700.0
2010-04-14 14:40:00,24.89,24.9,24.89,24.9,16700.0,19.3631,19.3708,19.3631,19.3708,16700.0
2010-04-14 14:45:00,24.9,24.9,24.89,24.9,16300.0,19.3708,19.3708,19.3631,19.3708,16300.0
2010-04-14 14:50:00,24.89,24.91,24.89,24.91,39500.0,19.3631,19.3786,19.3631,19.3786,39500.0
2010-04-14 14:55:00,24.91,24.91,24.89,24.89,51300.0,19.3786,19.3786,19.3631,19.3631,51300.0
2010-04-14 15:00:00,24.89,24.9,24.87,24.87,27000.0,19.3631,19.3708,19.3475,19.3475,27000.0
2010-04-14 15:05:00,24.87,24.88,24.84,24.84,33900.0,19.3475,19.3553,19.3242,19.3242,33900.0
2010-04-14 15:10:00,24.84,24.85,24.84,24.84,28500.0,19.3242,19.3319,19.3242,19.3242,28500.0
2010-04-14 15:15:00,24.84,24.85,24.84,24.84,14800.0,19.3242,19.3319,19.3242,19.3242,14800.0
2010-04-14 15:20:00,24.84,24.87,24.84,24.86,32700.0,19.3242,19.3475,19.3242,19.3397,32700.0
2010-04-14 15:25:00,24.87,24.87,24.84,24.84,68800.0,19.3475,19.3475,19.3242,19.3242,68800.0
2010-04-14 15:30:00,24.84,24.88,24.84,24.85,170900.0,19.3242,19.3553,19.3242,19.3319,170900.0
2010-04-14 15:35:00,24.85,24.86,24.79,24.83,153300.0,19.3319,19.3397,19.2853,19.3164,153300.0
2010-04-14 15:40:00,24.83,24.83,24.79,24.8,208900.0,19.3164,19.3164,19.2853,19.293,208900.0
2010-04-14 15:45:00,24.8,24.84,24.79,24.83,82000.0,19.293,19.3242,19.2853,19.3164,82000.0
2010-04-14 15:50:00,24.83,24.85,24.83,24.85,87700.0,19.3164,19.3319,19.3164,19.3319,87700.0
2010-04-14 15:55:00,24.84,24.85,24.83,24.85,177500.0,19.3242,19.3319,19.3164,19.3319,177500.0
2010-04-15 09:30:00,24.77,24.98,24.7,24.95,69000.0,19.2697,19.4331,19.2152,19.4097,69000.0
2010-04-15 09:35:00,24.94,24.99,24.88,24.89,85700.0,19.402,19.4408,19.3553,19.3631,85700.0
2010-04-15 09:40:00,24.89,25.0,24.89,24.99,36100.0,19.3631,19.4486,19.3631,19.4408,36100.0
2010-04-15 09:45:00,24.98,24.99,24.94,24.99,46800.0,19.4331,19.4408,19.402,19.4408,46800.0
2010-04-15 09:50:00,24.99,25.0,24.97,24.99,40200.0,19.4408,19.4486,19.4253,19.4408,40200.0
2010-04-15 09:55:00,24.99,25.08,24.98,25.05,165300.0,19.4408,19.5109,19.4331,19.4875,165300.0
2010-04-15 10:00:00,25.04,25.07,24.92,25.02,58300.0,19.4797,19.5031,19.3864,19.4642,58300.0
2010-04-15 10:05:00,25.02,25.1,25.01,25.09,58000.0,19.4642,19.5264,19.4564,19.5186,58000.0
2010-04-15 10:10:00,25.1,25.14,25.08,25.09,57200.0,19.5264,19.5575,19.5109,19.5186,57200.0
2010-04-15 10:15:00,25.09,25.1,25.05,25.07,22200.0,19.5186,19.5264,19.4875,19.5031,22200.0
2010-04-15 10:20:00,25.07,25.07,25.02,25.05,20900.0,19.5031,19.5031,19.4642,19.4875,20900.0
2010-04-15 10:25:00,25.04,25.11,25.04,25.06,37700.0,19.4797,19.5342,19.4797,19.4953,37700.0
2010-04-15 10:30:00,25.06,25.1,25.06,25.1,21600.0,19.4953,19.5264,19.4953,19.5264,21600.0
2010-04-15 10:35:00,25.09,25.12,25.09,25.11,15300.0,19.5186,19.542,19.5186,19.5342,15300.0
2010-04-15 10:40:00,25.11,25.16,25.11,25.16,17500.0,19.5342,19.5731,19.5342,19.5731,17500.0
2010-04-15 10:45:00,25.15,25.16,25.09,25.09,17200.0,19.5653,19.5731,19.5186,19.5186,17200.0
2010-04-15 10:50:00,25.09,25.1,25.07,25.08,24800.0,19.5186,19.5264,19.5031,19.5109,24800.0
2010-04-15 10:55:00,25.07,25.1,25.06,25.1,16900.0,19.5031,19.5264,19.4953,19.5264,16900.0
2010-04-15 11:00:00,25.11,25.15,25.1,25.14,25400.0,19.5342,19.5653,19.5264,19.5575,25400.0
2010-04-15 11:05:00,25.15,25.16,25.13,25.15,24000.0,19.5653,19.5731,19.5498,19.5653,24000.0
2010-04-15 11:10:00,25.16,25.22,25.15,25.2,60200.0,19.5731,19.6198,19.5653,19.6042,60200.0
2010-04-15 11:15:00,25.2,25.2,25.16,25.18,19200.0,19.6042,19.6042,19.5731,19.5887,19200.0
2010-04-15 11:20:00,25.19,25.24,25.18,25.21,52900.0,19.5964,19.6353,19.5887,19.612,52900.0
2010-04-15 11:25:00,25.21,25.24,25.2,25.21,16700.0,19.612,19.6353,19.6042,19.612,16700.0
2010-04-15 11:30:00,25.2,25.21,25.15,25.2,62700.0,19.6042,19.612,19.5653,19.6042,62700.0
2010-04-15 11:35:00,25.2,25.2,25.18,25.18,27600.0,19.6042,19.6042,19.5887,19.5887,27600.0
2010-04-15 11:40:00,25.18,25.18,25.14,25.14,31900.0,19.5887,19.5887,19.5575,19.5575,31900.0
2010-04-15 11:45:00,25.15,25.2,25.15,25.19,56700.0,19.5653,19.6042,19.5653,19.5964,56700.0
2010-04-15 11:50:00,25.2,25.2,25.19,25.2,27400.0,19.6042,19.6042,19.5964,19.6042,27400.0
2010-04-15 11:55:00,25.2,25.2,25.19,25.2,3600.0,19.6042,19.6042,19.5964,19.6042,3600.0
2010-04-15 12:00:00,25.2,25.21,25.19,25.21,15500.0,19.6042,19.612,19.5964,19.612,15500.0
2010-04-15 12:05:00,25.21,25.22,25.2,25.22,5400.0,19.612,19.6198,19.6042,19.6198,5400.0
2010-04-15 12:10:00,25.21,25.24,25.19,25.24,21600.0,19.612,19.6353,19.5964,19.6353,21600.0
2010-04-15 12:15:00,25.24,25.24,25.23,25.24,4600.0,19.6353,19.6353,19.6276,19.6353,4600.0
2010-04-15 12:20:00,25.24,25.25,25.24,25.24,23700.0,19.6353,19.6431,19.6353,19.6353,23700.0
2010-04-15 12:25:00,25.25,25.25,25.24,25.25,8500.0,19.6431,19.6431,19.6353,19.6431,8500.0
2010-04-15 12:30:00,25.25,25.25,25.24,25.25,5100.0,19.6431,19.6431,19.6353,19.6431,5100.0
2010-04-15 12:35:00,25.25,25.25,25.24,25.25,4400.0,19.6431,19.6431,19.6353,19.6431,4400.0
2010-04-15 12:40:00,25.25,25.25,25.24,25.25,3000.0,19.6431,19.6431,19.6353,19.6431,3000.0
2010-04-15 12:45:00,25.25,25.26,25.17,25.17,110500.0,19.6431,19.6509,19.5809,19.5809,110500.0
2010-04-15 12:50:00,25.17,25.18,25.14,25.15,10600.0,19.5809,19.5887,19.5575,19.5653,10600.0
2010-04-15 12:55:00,25.15,25.2,25.15,25.19,12800.0,19.5653,19.6042,19.5653,19.5964,12800.0
2010-04-15 13:00:00,25.2,25.2,25.19,25.2,4200.0,19.6042,19.6042,19.5964,19.6042,4200.0
2010-04-15 13:05:00,25.2,25.2,25.19,25.2,5600.0,19.6042,19.6042,19.5964,19.6042,5600.0
2010-04-15 13:10:00,25.19,25.2,25.19,25.19,2900.0,19.5964,19.6042,19.5964,19.5964,2900.0
2010-04-15 13:15:00,25.2,25.2,25.19,25.2,4500.0,19.6042,19.6042,19.5964,19.6042,4500.0
2010-04-15 13:20:00,25.2,25.22,25.19,25.21,7800.0,19.6042,19.6198,19.5964,19.612,7800.0
2010-04-15 13:25:00,25.22,25.24,25.22,25.24,6000.0,19.6198,19.6353,19.6198,19.6353,6000.0
2010-04-15 13:30:00,25.25,25.28,25.25,25.27,19200.0,19.6431,19.6665,19.6431,19.6587,19200.0
2010-04-15 13:35:00,25.27,25.28,25.27,25.27,1700.0,19.6587,19.6665,19.6587,19.6587,1700.0
2010-04-15 13:40:00,25.27,25.29,25.26,25.29,15600.0,19.6587,19.6742,19.6509,19.6742,15600.0
2010-04-15 13:45:00,25.28,25.28,25.25,25.25,5500.0,19.6665,19.6665,19.6431,19.6431,5500.0
2010-04-15 13:50:00,25.25,25.27,25.25,25.27,12900.0,19.6431,19.6587,19.6431,19.6587,12900.0
2010-04-15 13:55:00,25.27,25.28,25.27,25.27,3200.0,19.6587,19.6665,19.6587,19.6587,3200.0
2010-04-15 14:00:00,25.27,25.29,25.27,25.28,23300.0,19.6587,19.6742,19.6587,19.6665,23300.0
2010-04-15 14:05:00,25.28,25.3,25.27,25.28,16600.0,19.6665,19.682,19.6587,19.6665,16600.0
2010-04-15 14:10:00,25.28,25.28,25.27,25.27,2300.0,19.6665,19.6665,19.6587,19.6587,2300.0
2010-04-15 14:15:00,25.27,25.29,25.27,25.28,18300.0,19.6587,19.6742,19.6587,19.6665,18300.0
2010-04-15 14:20:00,25.28,25.3,25.28,25.3,9000.0,19.6665,19.682,19.6665,19.682,9000.0
2010-04-15 14:25:00,25.29,25.3,25.29,25.3,6400.0,19.6742,19.682,19.6742,19.682,6400.0
2010-04-15 14:30:00,25.3,25.3,25.29,25.3,20400.0,19.682,19.682,19.6742,19.682,20400.0
2010-04-15 14:35:00,25.29,25.3,25.29,25.29,8000.0,19.6742,19.682,19.6742,19.6742,8000.0
2010-04-15 14:40:00,25.29,25.3,25.29,25.29,25300.0,19.6742,19.682,19.6742,19.6742,25300.0
2010-04-15 14:45:00,25.3,25.32,25.3,25.32,36300.0,19.682,19.6976,19.682,19.6976,36300.0
2010-04-15 14:50:00,25.31,25.33,25.3,25.33,15000.0,19.6898,19.7054,19.682,19.7054,15000.0
2010-04-15 14:55:00,25.32,25.35,25.32,25.35,19400.0,19.6976,19.7209,19.6976,19.7209,19400.0
2010-04-15 15:00:00,25.34,25.35,25.34,25.34,21500.0,19.7131,19.7209,19.7131,19.7131,21500.0
2010-04-15 15:05:00,25.35,25.35,25.34,25.35,32800.0,19.7209,19.7209,19.7131,19.7209,32800.0
2010-04-15 15:10:00,25.35,25.38,25.33,25.34,64200.0,19.7209,19.7442,19.7054,19.7131,64200.0
2010-04-15 15:15:00,25.34,25.35,25.33,25.34,10700.0,19.7131,19.7209,19.7054,19.7131,10700.0
2010-04-15 15:20:00,25.34,25.36,25.34,25.35,30600.0,19.7131,19.7287,19.7131,19.7209,30600.0
2010-04-15 15:25:00,25.35,25.36,25.35,25.35,8200.0,19.7209,19.7287,19.7209,19.7209,8200.0
2010-04-15 15:30:00,25.35,25.36,25.32,25.32,35700.0,19.7209,19.7287,19.6976,19.6976,35700.0
2010-04-15 15:35:00,25.32,25.33,25.32,25.33,14300.0,19.6976,19.7054,19.6976,19.7054,14300.0
2010-04-15 15:40:00,25.33,25.35,25.32,25.34,54600.0,19.7054,19.7209,19.6976,19.7131,54600.0
2010-04-15 15:45:00,25.34,25.36,25.33,25.35,68000.0,19.7131,19.7287,19.7054,19.7209,68000.0
2010-04-15 15:50:00,25.35,25.36,25.35,25.36,43900.0,19.7209,19.7287,19.7209,19.7287,43900.0
2010-04-15 15:55:00,25.36,25.37,25.35,25.37,121000.0,19.7287,19.7365,19.7209,19.7365,121000.0
2010-04-16 09:30:00,25.24,25.48,25.24,25.47,212800.0,19.6353,19.822,19.6353,19.8143,212800.0
2010-04-16 09:35:00,25.47,25.5,25.37,25.49,41600.0,19.8143,19.8376,19.7365,19.8298,41600.0
2010-04-16 09:40:00,25.5,25.55,25.44,25.44,38500.0,19.8376,19.8765,19.7909,19.7909,38500.0
2010-04-16 09:45:00,25.44,25.48,25.42,25.43,34200.0,19.7909,19.822,19.7754,19.7831,34200.0
2010-04-16 09:50:00,25.43,25.5,25.42,25.42,26100.0,19.7831,19.8376,19.7754,19.7754,26100.0
2010-04-16 09:55:00,25.42,25.5,25.41,25.49,47100.0,19.7754,19.8376,19.7676,19.8298,47100.0
2010-04-16 10:00:00,25.49,25.49,25.39,25.39,51700.0,19.8298,19.8298,19.752,19.752,51700.0
2010-04-16 10:05:00,25.4,25.42,25.36,25.36,42100.0,19.7598,19.7754,19.7287,19.7287,42100.0
2010-04-16 10:10:00,25.37,25.41,25.35,25.41,25300.0,19.7365,19.7676,19.7209,19.7676,25300.0
2010-04-16 10:15:00,25.41,25.48,25.41,25.43,37400.0,19.7676,19.822,19.7676,19.7831,37400.0
2010-04-16 10:20:00,25.42,25.48,25.42,25.44,19200.0,19.7754,19.822,19.7754,19.7909,19200.0
2010-04-16 10:25:00,25.44,25.47,25.44,25.44,15400.0,19.7909,19.8143,19.7909,19.7909,15400.0
2010-04-16 10:30:00,25.45,25.5,25.43,25.49,15700.0,19.7987,19.8376,19.7831,19.8298,15700.0
2010-04-16 10:35:00,25.49,25.5,25.39,25.42,45900.0,19.8298,19.8376,19.752,19.7754,45900.0
2010-04-16 10:40:00,25.42,25.5,25.42,25.48,46700.0,19.7754,19.8376,19.7754,19.822,46700.0
2010-04-16 10:45:00,25.48,25.49,25.4,25.41,39200.0,19.822,19.8298,19.7598,19.7676,39200.0
2010-04-16 10:50:00,25.4,25.43,25.31,25.37,76800.0,19.7598,19.7831,19.6898,19.7365,76800.0
2010-04-16 10:55:00,25.37,25.41,25.34,25.38,49300.0,19.7365,19.7676,19.7131,19.7442,49300.0
2010-04-16 11:00:00,25.38,25.4,25.36,25.39,25700.0,19.7442,19.7598,19.7287,19.752,25700.0
2010-04-16 11:05:00,25.39,25.4,25.37,25.39,44300.0,19.752,19.7598,19.7365,19.752,44300.0
2010-04-16 11:10:00,25.38,25.41,25.36,25.37,35800.0,19.7442,19.7676,19.7287,19.7365,35800.0
2010-04-16 11:15:00,25.36,25.38,25.31,25.32,45000.0,19.7287,19.7442,19.6898,19.6976,45000.0
2010-04-16 11:20:00,25.33,25.37,25.32,25.37,78000.0,19.7054,19.7365,19.6976,19.7365,78000.0
2010-04-16 11:25:00,25.37,25.42,25.34,25.34,42700.0,19.7365,19.7754,19.7131,19.7131,42700.0
2010-04-16 11:30:00,25.34,25.34,25.26,25.26,27900.0,19.7131,19.7131,19.6509,19.6509,27900.0
2010-04-16 11:35:00,25.27,25.28,25.25,25.26,18800.0,19.6587,19.6665,19.6431,19.6509,18800.0
2010-04-16 11:40:00,25.26,25.31,25.25,25.29,18600.0,19.6509,19.6898,19.6431,19.6742,18600.0
2010-04-16 11:45:00,25.29,25.29,25.24,25.28,24300.0,19.6742,19.6742,19.6353,19.6665,24300.0
2010-04-16 11:50:00,25.29,25.29,25.16,25.24,69000.0,19.6742,19.6742,19.5731,19.6353,69000.0
2010-04-16 11:55:00,25.25,25.27,25.21,25.23,25500.0,19.6431,19.6587,19.612,19.6276,25500.0
2010-04-16 12:00:00,25.24,25.24,25.15,25.17,26600.0,19.6353,19.6353,19.5653,19.5809,26600.0
2010-04-16 12:05:00,25.17,25.21,25.17,25.21,34400.0,19.5809,19.612,19.5809,19.612,34400.0
2010-04-16 12:10:00,25.21,25.24,25.18,25.23,32700.0,19.612,19.6353,19.5887,19.6276,32700.0
2010-04-16 12:15:00,25.23,25.25,25.21,25.22,40500.0,19.6276,19.6431,19.612,19.6198,40500.0
2010-04-16 12:20:00,25.22,25.28,25.21,25.28,36000.0,19.6198,19.6665,19.612,19.6665,36000.0
2010-04-16 12:25:00,25.28,25.28,25.23,25.26,16800.0,19.6665,19.6665,19.6276,19.6509,16800.0
2010-04-16 12:30:00,25.26,25.26,25.21,25.23,20300.0,19.6509,19.6509,19.612,19.6276,20300.0
2010-04-16 12:35:00,25.23,25.23,25.15,25.17,28000.0,19.6276,19.6276,19.5653,19.5809,28000.0
2010-04-16 12:40:00,25.16,25.18,25.16,25.18,18200.0,19.5731,19.5887,19.5731,19.5887,18200.0
2010-04-16 12:45:00,25.18,25.24,25.18,25.22,24900.0,19.5887,19.6353,19.5887,19.6198,24900.0
2010-04-16 12:50:00,25.22,25.24,25.21,25.22,23700.0,19.6198,19.6353,19.612,19.6198,23700.0
2010-04-16 12:55:00,25.22,25.23,25.2,25.21,44900.0,19.6198,19.6276,19.6042,19.612,44900.0
2010-04-16 13:00:00,25.21,25.25,25.21,25.21,22600.0,19.612,19.6431,19.612,19.612,22600.0
2010-04-16 13:05:00,25.22,25.22,25.21,25.21,18100.0,19.6198,19.6198,19.612,19.612,18100.0
2010-04-16 13:10:00,25.22,25.23,25.16,25.16,24200.0,19.6198,19.6276,19.5731,19.5731,24200.0
2010-04-16 13:15:00,25.17,25.18,25.15,25.17,13800.0,19.5809,19.5887,19.5653,19.5809,13800.0
2010-04-16 13:20:00,25.17,25.18,25.15,25.16,13000.0,19.5809,19.5887,19.5653,19.5731,13000.0
2010-04-16 13:25:00,25.15,25.18,25.15,25.16,20200.0,19.5653,19.5887,19.5653,19.5731,20200.0
2010-04-16 13:30:00,25.17,25.17,25.15,25.15,17800.0,19.5809,19.5809,19.5653,19.5653,17800.0
2010-04-16 13:35:00,25.16,25.16,25.13,25.13,15800.0,19.5731,19.5731,19.5498,19.5498,15800.0
2010-04-16 13:40:00,25.14,25.19,25.14,25.17,15900.0,19.5575,19.5964,19.5575,19.5809,15900.0
2010-04-16 13:45:00,25.19,25.19,25.16,25.17,22900.0,19.5964,19.5964,19.5731,19.5809,22900.0
2010-04-16 13:50:00,25.17,25.18,25.16,25.17,17700.0,19.5809,19.5887,19.5731,19.5809,17700.0
2010-04-16 13:55:00,25.17,25.19,25.16,25.19,9800.0,19.5809,19.5964,19.5731,19.5964,9800.0
2010-04-16 14:00:00,25.19,25.21,25.18,25.2,11200.0,19.5964,19.612,19.5887,19.6042,11200.0
2010-04-16 14:05:00,25.21,25.25,25.2,25.23,14200.0,19.612,19.6431,19.6042,19.6276,14200.0
2010-04-16 14:10:00,25.24,25.25,25.22,25.23,11400.0,19.6353,19.6431,19.6198,19.6276,11400.0
2010-04-16 14:15:00,25.24,25.25,25.22,25.22,27300.0,19.6353,19.6431,19.6198,19.6198,27300.0
2010-04-16 14:20:00,25.23,25.24,25.22,25.24,8600.0,19.6276,19.6353,19.6198,19.6353,8600.0
2010-04-16 14:25:00,25.24,25.24,25.22,25.22,14200.0,19.6353,19.6353,19.6198,19.6198,14200.0
2010-04-16 14:30:00,25.22,25.25,25.22,25.23,13200.0,19.6198,19.6431,19.6198,19.6276,13200.0
2010-04-16 14:35:00,25.23,25.23,25.2,25.2,14200.0,19.6276,19.6276,19.6042,19.6042,14200.0
2010-04-16 14:40:00,25.2,25.21,25.2,25.21,22800.0,19.6042,19.612,19.6042,19.612,22800.0
2010-04-16 14:45:00,25.2,25.21,25.16,25.16,48400.0,19.6042,19.612,19.5731,19.5731,48400.0
2010-04-16 14:50:00,25.17,25.17,25.14,25.15,62200.0,19.5809,19.5809,19.5575,19.5653,62200.0
2010-04-16 14:55:00,25.15,25.18,25.15,25.17,29300.0,19.5653,19.5887,19.5653,19.5809,29300.0
2010-04-16 15:00:00,25.17,25.18,25.14,25.18,34000.0,19.5809,19.5887,19.5575,19.5887,34000.0
2010-04-16 15:05:00,25.18,25.19,25.15,25.19,31500.0,19.5887,19.5964,19.5653,19.5964,31500.0
2010-04-16 15:10:00,25.19,25.24,25.18,25.23,58800.0,19.5964,19.6353,19.5887,19.6276,58800.0
2010-04-16 15:15:00,25.23,25.26,25.23,25.24,42500.0,19.6276,19.6509,19.6276,19.6353,42500.0
2010-04-16 15:20:00,25.24,25.26,25.22,25.24,31400.0,19.6353,19.6509,19.6198,19.6353,31400.0
2010-04-16 15:25:00,25.24,25.25,25.22,25.22,24100.0,19.6353,19.6431,19.6198,19.6198,24100.0
2010-04-16 15:30:00,25.22,25.25,25.2,25.25,44200.0,19.6198,19.6431,19.6042,19.6431,44200.0
2010-04-16 15:35:00,25.24,25.25,25.24,25.24,28800.0,19.6353,19.6431,19.6353,19.6353,28800.0
2010-04-16 15:40:00,25.25,25.25,25.22,25.25,58800.0,19.6431,19.6431,19.6198,19.6431,58800.0
2010-04-16 15:45:00,25.26,25.28,25.22,25.23,63700.0,19.6509,19.6665,19.6198,19.6276,63700.0
2010-04-16 15:50:00,25.24,25.26,25.22,25.23,87000.0,19.6353,19.6509,19.6198,19.6276,87000.0
2010-04-16 15:55:00,25.23,25.23,25.19,25.2,235000.0,19.6276,19.6276,19.5964,19.6042,235000.0
2010-04-19 09:30:00,25.1,25.19,25.04,25.13,50600.0,19.5264,19.5964,19.4797,19.5498,50600.0
2010-04-19 09:35:00,25.13,25.17,25.03,25.04,61500.0,19.5498,19.5809,19.472,19.4797,61500.0
2010-04-19 09:40:00,25.04,25.09,25.01,25.06,21900.0,19.4797,19.5186,19.4564,19.4953,21900.0
2010-04-19 09:45:00,25.06,25.06,25.0,25.02,23300.0,19.4953,19.4953,19.4486,19.4642,23300.0
2010-04-19 09:50:00,25.03,25.11,25.03,25.07,33900.0,19.472,19.5342,19.472,19.5031,33900.0
2010-04-19 09:55:00,25.07,25.08,25.01,25.02,30800.0,19.5031,19.5109,19.4564,19.4642,30800.0
2010-04-19 10:00:00,25.02,25.09,25.02,25.02,23900.0,19.4642,19.5186,19.4642,19.4642,23900.0
2010-04-19 10:05:00,25.02,25.04,24.98,25.04,23900.0,19.4642,19.4797,19.4331,19.4797,23900.0
2010-04-19 10:10:00,25.03,25.06,24.99,25.04,27400.0,19.472,19.4953,19.4408,19.4797,27400.0
2010-04-19 10:15:00,25.04,25.07,25.04,25.05,18200.0,19.4797,19.5031,19.4797,19.4875,18200.0
2010-04-19 10:20:00,25.04,25.05,24.98,25.0,19300.0,19.4797,19.4875,19.4331,19.4486,19300.0
2010-04-19 10:25:00,25.0,25.0,24.96,24.98,20000.0,19.4486,19.4486,19.4175,19.4331,20000.0
2010-04-19 10:30:00,24.97,25.0,24.97,24.98,24300.0,19.4253,19.4486,19.4253,19.4331,24300.0
2010-04-19 10:35:00,24.99,24.99,24.96,24.99,17800.0,19.4408,19.4408,19.4175,19.4408,17800.0
2010-04-19 10:40:00,24.99,25.0,24.98,24.99,21900.0,19.4408,19.4486,19.4331,19.4408,21900.0
2010-04-19 10:45:00,24.99,25.0,24.99,24.99,19400.0,19.4408,19.4486,19.4408,19.4408,19400.0
2010-04-19 10:50:00,24.99,24.99,24.96,24.96,18900.0,19.4408,19.4408,19.4175,19.4175,18900.0
2010-04-19 10:55:00,24.97,24.99,24.96,24.98,17800.0,19.4253,19.4408,19.4175,19.4331,17800.0
2010-04-19 11:00:00,24.99,24.99,24.97,24.97,15700.0,19.4408,19.4408,19.4253,19.4253,15700.0
2010-04-19 11:05:00,24.97,24.99,24.97,24.97,15600.0,19.4253,19.4408,19.4253,19.4253,15600.0
2010-04-19 11:10:00,24.97,24.98,24.94,24.94,27000.0,19.4253,19.4331,19.402,19.402,27000.0
2010-04-19 11:15:00,24.95,24.98,24.95,24.97,24500.0,19.4097,19.4331,19.4097,19.4253,24500.0
2010-04-19 11:20:00,24.97,24.97,24.92,24.95,27500.0,19.4253,19.4253,19.3864,19.4097,27500.0
2010-04-19 11:25:00,24.96,24.96,24.93,24.94,14000.0,19.4175,19.4175,19.3942,19.402,14000.0
2010-04-19 11:30:00,24.94,24.99,24.93,24.98,18900.0,19.402,19.4408,19.3942,19.4331,18900.0
2010-04-19 11:35:00,24.98,24.99,24.95,24.96,18800.0,19.4331,19.4408,19.4097,19.4175,18800.0
2010-04-19 11:40:00,24.97,24.98,24.96,24.96,9700.0,19.4253,19.4331,19.4175,19.4175,9700.0
2010-04-19 11:45:00,24.95,24.96,24.95,24.95,6600.0,19.4097,19.4175,19.4097,19.4097,6600.0
2010-04-19 11:50:00,24.95,24.95,24.9,24.91,14200.0,19.4097,19.4097,19.3708,19.3786,14200.0
2010-04-19 11:55:00,24.91,24.95,24.9,24.94,39600.0,19.3786,19.4097,19.3708,19.402,39600.0
2010-04-19 12:00:00,24.94,24.95,24.93,24.93,27900.0,19.402,19.4097,19.3942,19.3942,27900.0
2010-04-19 12:05:00,24.94,24.99,24.93,24.93,22800.0,19.402,19.4408,19.3942,19.3942,22800.0
2010-04-19 12:10:00,24.94,24.96,24.92,24.96,21700.0,19.402,19.4175,19.3864,19.4175,21700.0
2010-04-19 12:15:00,24.96,24.98,24.95,24.98,17100.0,19.4175,19.4331,19.4097,19.4331,17100.0
2010-04-19 12:20:00,24.98,24.99,24.97,24.98,12300.0,19.4331,19.4408,19.4253,19.4331,12300.0
2010-04-19 12:25:00,24.98,25.0,24.97,24.98,17300.0,19.4331,19.4486,19.4253,19.4331,17300.0
2010-04-19 12:30:00,24.98,24.99,24.97,24.99,12100.0,19.4331,19.4408,19.4253,19.4408,12100.0
2010-04-19 12:35:00,24.98,24.99,24.97,24.99,25600.0,19.4331,19.4408,19.4253,19.4408,25600.0
2010-04-19 12:40:00,24.99,25.0,24.98,24.99,17000.0,19.4408,19.4486,19.4331,19.4408,17000.0
2010-04-19 12:45:00,24.99,25.0,24.98,24.99,9800.0,19.4408,19.4486,19.4331,19.4408,9800.0
2010-04-19 12:50:00,24.99,24.99,24.98,24.99,1500.0,19.4408,19.4408,19.4331,19.4408,1500.0
2010-04-19 12:55:00,24.99,25.0,24.98,25.0,12900.0,19.4408,19.4486,19.4331,19.4486,12900.0
2010-04-19 13:00:00,25.0,25.0,24.97,24.98,24100.0,19.4486,19.4486,19.4253,19.4331,24100.0
2010-04-19 13:05:00,24.98,24.98,24.97,24.98,1600.0,19.4331,19.4331,19.4253,19.4331,1600.0
2010-04-19 13:10:00,24.98,24.98,24.97,24.98,4900.0,19.4331,19.4331,19.4253,19.4331,4900.0
2010-04-19 13:15:00,24.98,24.99,24.96,24.97,16600.0,19.4331,19.4408,19.4175,19.4253,16600.0
2010-04-19 13:20:00,24.98,24.99,24.97,24.99,5700.0,19.4331,19.4408,19.4253,19.4408,5700.0
2010-04-19 13:25:00,24.99,24.99,24.98,24.99,3200.0,19.4408,19.4408,19.4331,19.4408,3200.0
2010-04-19 13:30:00,24.99,25.0,24.98,24.98,11100.0,19.4408,19.4486,19.4331,19.4331,11100.0
2010-04-19 13:35:00,24.99,24.99,24.98,24.98,2900.0,19.4408,19.4408,19.4331,19.4331,2900.0
2010-04-19 13:40:00,24.98,24.99,24.98,24.99,3200.0,19.4331,19.4408,19.4331,19.4408,3200.0
2010-04-19 13:45:00,24.99,24.99,24.97,24.97,11900.0,19.4408,19.4408,19.4253,19.4253,11900.0
2010-04-19 13:50:00,24.98,24.98,24.95,24.97,16600.0,19.4331,19.4331,19.4097,19.4253,16600.0
2010-04-19 13:55:00,24.97,24.97,24.95,24.95,9200.0,19.4253,19.4253,19.4097,19.4097,9200.0
2010-04-19 14:00:00,24.95,24.97,24.95,24.97,19500.0,19.4097,19.4253,19.4097,19.4253,19500.0
2010-04-19 14:05:00,24.97,24.99,24.97,24.98,22600.0,19.4253,19.4408,19.4253,19.4331,22600.0
2010-04-19 14:10:00,24.98,25.0,24.98,25.0,21200.0,19.4331,19.4486,19.4331,19.4486,21200.0
2010-04-19 14:15:00,25.0,25.0,24.99,25.0,17600.0,19.4486,19.4486,19.4408,19.4486,17600.0
2010-04-19 14:20:00,25.0,25.02,24.98,24.99,145400.0,19.4486,19.4642,19.4331,19.4408,145400.0
2010-04-19 14:25:00,24.99,25.05,24.99,25.02,28000.0,19.4408,19.4875,19.4408,19.4642,28000.0
2010-04-19 14:30:00,25.02,25.06,25.02,25.06,15900.0,19.4642,19.4953,19.4642,19.4953,15900.0
2010-04-19 14:35:00,25.06,25.07,25.04,25.05,12900.0,19.4953,19.5031,19.4797,19.4875,12900.0
2010-04-19 14:40:00,25.05,25.09,25.04,25.08,45800.0,19.4875,19.5186,19.4797,19.5109,45800.0
2010-04-19 14:45:00,25.08,25.08,25.04,25.06,27000.0,19.5109,19.5109,19.4797,19.4953,27000.0
2010-04-19 14:50:00,25.06,25.07,25.05,25.06,7600.0,19.4953,19.5031,19.4875,19.4953,7600.0
2010-04-19 14:55:00,25.06,25.09,25.04,25.09,19900.0,19.4953,19.5186,19.4797,19.5186,19900.0
2010-04-19 15:00:00,25.09,25.13,25.08,25.08,45800.0,19.5186,19.5498,19.5109,19.5109,45800.0
2010-04-19 15:05:00,25.07,25.11,25.06,25.09,30500.0,19.5031,19.5342,19.4953,19.5186,30500.0
2010-04-19 15:10:00,25.09,25.11,25.07,25.09,20000.0,19.5186,19.5342,19.5031,19.5186,20000.0
2010-04-19 15:15:00,25.09,25.12,25.08,25.09,17400.0,19.5186,19.542,19.5109,19.5186,17400.0
2010-04-19 15:20:00,25.09,25.1,25.09,25.09,28800.0,19.5186,19.5264,19.5186,19.5186,28800.0
2010-04-19 15:25:00,25.09,25.12,25.09,25.11,16900.0,19.5186,19.542,19.5186,19.5342,16900.0
2010-04-19 15:30:00,25.12,25.13,25.1,25.1,27400.0,19.542,19.5498,19.5264,19.5264,27400.0
2010-04-19 15:35:00,25.11,25.11,25.08,25.1,29800.0,19.5342,19.5342,19.5109,19.5264,29800.0
2010-04-19 15:40:00,25.1,25.1,25.09,25.09,20900.0,19.5264,19.5264,19.5186,19.5186,20900.0
2010-04-19 15:45:00,25.09,25.13,25.09,25.13,23300.0,19.5186,19.5498,19.5186,19.5498,23300.0
2010-04-19 15:50:00,25.12,25.13,25.12,25.13,28800.0,19.542,19.5498,19.542,19.5498,28800.0
2010-04-19 15:55:00,25.13,25.17,25.12,25.17,67700.0,19.5498,19.5809,19.542,19.5809,67700.0
2010-04-20 09:30:00,25.36,25.6,25.32,25.42,58800.0,19.7287,19.9154,19.6976,19.7754,58800.0
2010-04-20 09:35:00,25.41,25.48,25.38,25.44,39200.0,19.7676,19.822,19.7442,19.7909,39200.0
2010-04-20 09:40:00,25.43,25.44,25.3,25.33,30900.0,19.7831,19.7909,19.682,19.7054,30900.0
2010-04-20 09:45:00,25.33,25.33,25.22,25.24,34300.0,19.7054,19.7054,19.6198,19.6353,34300.0
2010-04-20 09:50:00,25.24,25.33,25.24,25.32,32800.0,19.6353,19.7054,19.6353,19.6976,32800.0
2010-04-20 09:55:00,25.31,25.41,25.23,25.4,109100.0,19.6898,19.7676,19.6276,19.7598,109100.0
2010-04-20 10:00:00,25.41,25.42,25.28,25.29,31900.0,19.7676,19.7754,19.6665,19.6742,31900.0
2010-04-20 10:05:00,25.28,25.32,25.26,25.31,43400.0,19.6665,19.6976,19.6509,19.6898,43400.0
2010-04-20 10:10:00,25.31,25.41,25.31,25.37,21300.0,19.6898,19.7676,19.6898,19.7365,21300.0
2010-04-20 10:15:00,25.38,25.42,25.36,25.41,17400.0,19.7442,19.7754,19.7287,19.7676,17400.0
2010-04-20 10:20:00,25.41,25.41,25.38,25.41,12500.0,19.7676,19.7676,19.7442,19.7676,12500.0
2010-04-20 10:25:00,25.41,25.43,25.41,25.42,17000.0,19.7676,19.7831,19.7676,19.7754,17000.0
2010-04-20 10:30:00,25.42,25.46,25.4,25.45,15000.0,19.7754,19.8065,19.7598,19.7987,15000.0
2010-04-20 10:35:00,25.46,25.49,25.45,25.48,19100.0,19.8065,19.8298,19.7987,19.822,19100.0
2010-04-20 10:40:00,25.48,25.51,25.47,25.5,22900.0,19.822,19.8454,19.8143,19.8376,22900.0
2010-04-20 10:45:00,25.5,25.52,25.47,25.49,32000.0,19.8376,19.8532,19.8143,19.8298,32000.0
2010-04-20 10:50:00,25.49,25.51,25.48,25.5,12600.0,19.8298,19.8454,19.822,19.8376,12600.0
2010-04-20 10:55:00,25.51,25.51,25.5,25.5,11900.0,19.8454,19.8454,19.8376,19.8376,11900.0
2010-04-20 11:00:00,25.5,25.5,25.48,25.49,12000.0,19.8376,19.8376,19.822,19.8298,12000.0
2010-04-20 11:05:00,25.49,25.5,25.48,25.49,13100.0,19.8298,19.8376,19.822,19.8298,13100.0
2010-04-20 11:10:00,25.49,25.54,25.48,25.51,23000.0,19.8298,19.8687,19.822,19.8454,23000.0
2010-04-20 11:15:00,25.52,25.55,25.51,25.54,27900.0,19.8532,19.8765,19.8454,19.8687,27900.0
2010-04-20 11:20:00,25.54,25.54,25.52,25.53,10500.0,19.8687,19.8687,19.8532,19.8609,10500.0
2010-04-20 11:25:00,25.53,25.53,25.48,25.48,37700.0,19.8609,19.8609,19.822,19.822,37700.0
2010-04-20 11:30:00,25.49,25.49,25.44,25.45,35500.0,19.8298,19.8298,19.7909,19.7987,35500.0
2010-04-20 11:35:00,25.46,25.47,25.45,25.45,26100.0,19.8065,19.8143,19.7987,19.7987,26100.0
2010-04-20 11:40:00,25.45,25.46,25.44,25.45,12300.0,19.7987,19.8065,19.7909,19.7987,12300.0
2010-04-20 11:45:00,25.46,25.46,25.45,25.45,12400.0,19.8065,19.8065,19.7987,19.7987,12400.0
2010-04-20 11:50:00,25.45,25.52,25.45,25.51,31500.0,19.7987,19.8532,19.7987,19.8454,31500.0
2010-04-20 11:55:00,25.51,25.51,25.5,25.5,14700.0,19.8454,19.8454,19.8376,19.8376,14700.0
2010-04-20 12:00:00,25.5,25.51,25.5,25.5,8100.0,19.8376,19.8454,19.8376,19.8376,8100.0
2010-04-20 12:05:00,25.5,25.53,25.5,25.51,31000.0,19.8376,19.8609,19.8376,19.8454,31000.0
2010-04-20 12:10:00,25.52,25.52,25.5,25.5,14400.0,19.8532,19.8532,19.8376,19.8376,14400.0
2010-04-20 12:15:00,25.5,25.51,25.5,25.5,6400.0,19.8376,19.8454,19.8376,19.8376,6400.0
2010-04-20 12:20:00,25.5,25.54,25.49,25.5,224600.0,19.8376,19.8687,19.8298,19.8376,224600.0
2010-04-20 12:25:00,25.5,25.53,25.47,25.53,24400.0,19.8376,19.8609,19.8143,19.8609,24400.0
2010-04-20 12:30:00,25.53,25.56,25.53,25.55,14000.0,19.8609,19.8843,19.8609,19.8765,14000.0
2010-04-20 12:35:00,25.55,25.59,25.54,25.56,24500.0,19.8765,19.9076,19.8687,19.8843,24500.0
2010-04-20 12:40:00,25.57,25.58,25.56,25.57,19300.0,19.8921,19.8998,19.8843,19.8921,19300.0
2010-04-20 12:45:00,25.57,25.6,25.56,25.59,33600.0,19.8921,19.9154,19.8843,19.9076,33600.0
2010-04-20 12:50:00,25.6,25.65,25.59,25.64,65700.0,19.9154,19.9543,19.9076,19.9465,65700.0
2010-04-20 12:55:00,25.64,25.66,25.63,25.63,38800.0,19.9465,19.9621,19.9387,19.9387,38800.0
2010-04-20 13:00:00,25.64,25.65,25.62,25.64,24500.0,19.9465,19.9543,19.931,19.9465,24500.0
2010-04-20 13:05:00,25.64,25.65,25.62,25.64,35500.0,19.9465,19.9543,19.931,19.9465,35500.0
2010-04-20 13:10:00,25.64,25.7,25.64,25.69,49000.0,19.9465,19.9932,19.9465,19.9854,49000.0
2010-04-20 13:15:00,25.69,25.71,25.67,25.67,30200.0,19.9854,20.001,19.9699,19.9699,30200.0
2010-04-20 13:20:00,25.68,25.7,25.67,25.69,19000.0,19.9776,19.9932,19.9699,19.9854,19000.0
2010-04-20 13:25:00,25.7,25.7,25.65,25.66,12600.0,19.9932,19.9932,19.9543,19.9621,12600.0
2010-04-20 13:30:00,25.66,25.67,25.65,25.66,15700.0,19.9621,19.9699,19.9543,19.9621,15700.0
2010-04-20 13:35:00,25.67,25.68,25.66,25.68,21800.0,19.9699,19.9776,19.9621,19.9776,21800.0
2010-04-20 13:40:00,25.68,25.7,25.67,25.69,18400.0,19.9776,19.9932,19.9699,19.9854,18400.0
2010-04-20 13:45:00,25.69,25.7,25.68,25.7,22400.0,19.9854,19.9932,19.9776,19.9932,22400.0
2010-04-20 13:50:00,25.7,25.7,25.68,25.68,20300.0,19.9932,19.9932,19.9776,19.9776,20300.0
2010-04-20 13:55:00,25.69,25.7,25.63,25.65,22300.0,19.9854,19.9932,19.9387,19.9543,22300.0
2010-04-20 14:00:00,25.66,25.69,25.65,25.69,20000.0,19.9621,19.9854,19.9543,19.9854,20000.0
2010-04-20 14:05:00,25.69,25.69,25.61,25.61,27300.0,19.9854,19.9854,19.9232,19.9232,27300.0
2010-04-20 14:10:00,25.62,25.62,25.58,25.58,28400.0,19.931,19.931,19.8998,19.8998,28400.0
2010-04-20 14:15:00,25.59,25.61,25.58,25.59,49000.0,19.9076,19.9232,19.8998,19.9076,49000.0
2010-04-20 14:20:00,25.6,25.66,25.6,25.64,28000.0,19.9154,19.9621,19.9154,19.9465,28000.0
2010-04-20 14:25:00,25.64,25.65,25.59,25.6,26000.0,19.9465,19.9543,19.9076,19.9154,26000.0
2010-04-20 14:30:00,25.6,25.61,25.59,25.61,17900.0,19.9154,19.9232,19.9076,19.9232,17900.0
2010-04-20 14:35:00,25.61,25.64,25.6,25.63,22500.0,19.9232,19.9465,19.9154,19.9387,22500.0
2010-04-20 14:40:00,25.64,25.68,25.64,25.66,21700.0,19.9465,19.9776,19.9465,19.9621,21700.0
2010-04-20 14:45:00,25.66,25.69,25.65,25.69,24200.0,19.9621,19.9854,19.9543,19.9854,24200.0
2010-04-20 14:50:00,25.7,25.7,25.66,25.69,27100.0,19.9932,19.9932,19.9621,19.9854,27100.0
2010-04-20 14:55:00,25.69,25.71,25.68,25.7,25700.0,19.9854,20.001,19.9776,19.9932,25700.0
2010-04-20 15:00:00,25.71,25.72,25.7,25.71,15300.0,20.001,20.0087,19.9932,20.001,15300.0
2010-04-20 15:05:00,25.71,25.71,25.69,25.7,14900.0,20.001,20.001,19.9854,19.9932,14900.0
2010-04-20 15:10:00,25.7,25.71,25.7,25.7,10800.0,19.9932,20.001,19.9932,19.9932,10800.0
2010-04-20 15:15:00,25.71,25.71,25.66,25.66,20000.0,20.001,20.001,19.9621,19.9621,20000.0
2010-04-20 15:20:00,25.67,25.67,25.65,25.66,20000.0,19.9699,19.9699,19.9543,19.9621,20000.0
2010-04-20 15:25:00,25.67,25.68,25.66,25.68,16000.0,19.9699,19.9776,19.9621,19.9776,16000.0
2010-04-20 15:30:00,25.68,25.68,25.67,25.67,30000.0,19.9776,19.9776,19.9699,19.9699,30000.0
2010-04-20 15:35:00,25.68,25.68,25.66,25.66,44400.0,19.9776,19.9776,19.9621,19.9621,44400.0
2010-04-20 15:40:00,25.67,25.68,25.66,25.67,65200.0,19.9699,19.9776,19.9621,19.9699,65200.0
2010-04-20 15:45:00,25.67,25.68,25.64,25.64,72400.0,19.9699,19.9776,19.9465,19.9465,72400.0
2010-04-20 15:50:00,25.65,25.65,25.64,25.65,77300.0,19.9543,19.9543,19.9465,19.9543,77300.0
2010-04-20 15:55:00,25.65,25.66,25.63,25.64,178700.0,19.9543,19.9621,19.9387,19.9465,178700.0
2010-04-21 09:30:00,25.52,25.79,25.52,25.79,30600.0,19.8532,20.0632,19.8532,20.0632,30600.0
2010-04-21 09:35:00,25.81,25.82,25.63,25.65,37500.0,20.0788,20.0865,19.9387,19.9543,37500.0
2010-04-21 09:40:00,25.65,25.69,25.6,25.66,27800.0,19.9543,19.9854,19.9154,19.9621,27800.0
2010-04-21 09:45:00,25.67,25.67,25.6,25.6,17500.0,19.9699,19.9699,19.9154,19.9154,17500.0
2010-04-21 09:50:00,25.6,25.63,25.56,25.56,17800.0,19.9154,19.9387,19.8843,19.8843,17800.0
2010-04-21 09:55:00,25.56,25.64,25.54,25.64,30900.0,19.8843,19.9465,19.8687,19.9465,30900.0
2010-04-21 10:00:00,25.63,25.63,25.58,25.61,17700.0,19.9387,19.9387,19.8998,19.9232,17700.0
2010-04-21 10:05:00,25.6,25.67,25.6,25.62,11800.0,19.9154,19.9699,19.9154,19.931,11800.0
2010-04-21 10:10:00,25.63,25.71,25.63,25.71,14400.0,19.9387,20.001,19.9387,20.001,14400.0
2010-04-21 10:15:00,25.71,25.73,25.69,25.7,36500.0,20.001,20.0165,19.9854,19.9932,36500.0
2010-04-21 10:20:00,25.7,25.71,25.66,25.7,14500.0,19.9932,20.001,19.9621,19.9932,14500.0
2010-04-21 10:25:00,25.7,25.7,25.65,25.66,9000.0,19.9932,19.9932,19.9543,19.9621,9000.0
2010-04-21 10:30:00,25.66,25.71,25.64,25.71,23300.0,19.9621,20.001,19.9465,20.001,23300.0
2010-04-21 10:35:00,25.7,25.7,25.68,25.68,21300.0,19.9932,19.9932,19.9776,19.9776,21300.0
2010-04-21 10:40:00,25.68,25.7,25.66,25.67,26500.0,19.9776,19.9932,19.9621,19.9699,26500.0
2010-04-21 10:45:00,25.68,25.75,25.68,25.72,21600.0,19.9776,20.0321,19.9776,20.0087,21600.0
2010-04-21 10:50:00,25.71,25.72,25.66,25.66,15000.0,20.001,20.0087,19.9621,19.9621,15000.0
2010-04-21 10:55:00,25.67,25.69,25.61,25.63,30900.0,19.9699,19.9854,19.9232,19.9387,30900.0
2010-04-21 11:00:00,25.63,25.65,25.61,25.65,18800.0,19.9387,19.9543,19.9232,19.9543,18800.0
2010-04-21 11:05:00,25.65,25.65,25.63,25.64,19100.0,19.9543,19.9543,19.9387,19.9465,19100.0
2010-04-21 11:10:00,25.64,25.66,25.61,25.65,31100.0,19.9465,19.9621,19.9232,19.9543,31100.0
2010-04-21 11:15:00,25.65,25.66,25.64,25.66,18000.0,19.9543,19.9621,19.9465,19.9621,18000.0
2010-04-21 11:20:00,25.66,25.69,25.64,25.64,21600.0,19.9621,19.9854,19.9465,19.9465,21600.0
2010-04-21 11:25:00,25.64,25.64,25.6,25.62,15300.0,19.9465,19.9465,19.9154,19.931,15300.0
2010-04-21 11:30:00,25.62,25.62,25.57,25.6,26200.0,19.931,19.931,19.8921,19.9154,26200.0
2010-04-21 11:35:00,25.6,25.63,25.59,25.61,50300.0,19.9154,19.9387,19.9076,19.9232,50300.0
2010-04-21 11:40:00,25.6,25.61,25.58,25.59,11000.0,19.9154,19.9232,19.8998,19.9076,11000.0
2010-04-21 11:45:00,25.58,25.59,25.56,25.57,11900.0,19.8998,19.9076,19.8843,19.8921,11900.0
2010-04-21 11:50:00,25.56,25.58,25.51,25.51,35700.0,19.8843,19.8998,19.8454,19.8454,35700.0
2010-04-21 11:55:00,25.51,25.53,25.49,25.52,35400.0,19.8454,19.8609,19.8298,19.8532,35400.0
2010-04-21 12:00:00,25.52,25.55,25.5,25.55,20600.0,19.8532,19.8765,19.8376,19.8765,20600.0
2010-04-21 12:05:00,25.55,25.55,25.52,25.52,23300.0,19.8765,19.8765,19.8532,19.8532,23300.0
2010-04-21 12:10:00,25.52,25.54,25.51,25.51,18000.0,19.8532,19.8687,19.8454,19.8454,18000.0
2010-04-21 12:15:00,25.51,25.52,25.42,25.44,41600.0,19.8454,19.8532,19.7754,19.7909,41600.0
2010-04-21 12:20:00,25.45,25.46,25.43,25.45,21000.0,19.7987,19.8065,19.7831,19.7987,21000.0
2010-04-21 12:25:00,25.44,25.48,25.44,25.46,28800.0,19.7909,19.822,19.7909,19.8065,28800.0
2010-04-21 12:30:00,25.46,25.48,25.45,25.47,20600.0,19.8065,19.822,19.7987,19.8143,20600.0
2010-04-21 12:35:00,25.46,25.5,25.46,25.48,22900.0,19.8065,19.8376,19.8065,19.822,22900.0
2010-04-21 12:40:00,25.48,25.5,25.47,25.47,25700.0,19.822,19.8376,19.8143,19.8143,25700.0
2010-04-21 12:45:00,25.47,25.5,25.45,25.45,28900.0,19.8143,19.8376,19.7987,19.7987,28900.0
2010-04-21 12:50:00,25.45,25.48,25.45,25.45,18000.0,19.7987,19.822,19.7987,19.7987,18000.0
2010-04-21 12:55:00,25.45,25.45,25.42,25.42,10300.0,19.7987,19.7987,19.7754,19.7754,10300.0
2010-04-21 13:00:00,25.42,25.48,25.42,25.48,19900.0,19.7754,19.822,19.7754,19.822,19900.0
2010-04-21 13:05:00,25.48,25.49,25.46,25.46,16300.0,19.822,19.8298,19.8065,19.8065,16300.0
2010-04-21 13:10:00,25.46,25.46,25.43,25.45,18600.0,19.8065,19.8065,19.7831,19.7987,18600.0
2010-04-21 13:15:00,25.44,25.45,25.42,25.45,14100.0,19.7909,19.7987,19.7754,19.7987,14100.0
2010-04-21 13:20:00,25.45,25.47,25.45,25.46,14500.0,19.7987,19.8143,19.7987,19.8065,14500.0
2010-04-21 13:25:00,25.45,25.49,25.45,25.49,18800.0,19.7987,19.8298,19.7987,19.8298,18800.0
2010-04-21 13:30:00,25.5,25.52,25.49,25.52,13800.0,19.8376,19.8532,19.8298,19.8532,13800.0
2010-04-21 13:35:00,25.52,25.53,25.51,25.52,9000.0,19.8532,19.8609,19.8454,19.8532,9000.0
2010-04-21 13:40:00,25.52,25.53,25.51,25.53,11800.0,19.8532,19.8609,19.8454,19.8609,11800.0
2010-04-21 13:45:00,25.53,25.56,25.52,25.53,19900.0,19.8609,19.8843,19.8532,19.8609,19900.0
2010-04-21 13:50:00,25.53,25.53,25.5,25.5,7200.0,19.8609,19.8609,19.8376,19.8376,7200.0
2010-04-21 13:55:00,25.5,25.52,25.49,25.5,17400.0,19.8376,19.8532,19.8298,19.8376,17400.0
2010-04-21 14:00:00,25.5,25.5,25.47,25.47,17800.0,19.8376,19.8376,19.8143,19.8143,17800.0
2010-04-21 14:05:00,25.47,25.49,25.46,25.48,15900.0,19.8143,19.8298,19.8065,19.822,15900.0
2010-04-21 14:10:00,25.47,25.49,25.47,25.49,19900.0,19.8143,19.8298,19.8143,19.8298,19900.0
2010-04-21 14:15:00,25.49,25.49,25.46,25.46,13400.0,19.8298,19.8298,19.8065,19.8065,13400.0
2010-04-21 14:20:00,25.45,25.49,25.43,25.46,15900.0,19.7987,19.8298,19.7831,19.8065,15900.0
2010-04-21 14:25:00,25.47,25.47,25.44,25.46,10500.0,19.8143,19.8143,19.7909,19.8065,10500.0
2010-04-21 14:30:00,25.46,25.46,25.41,25.42,32700.0,19.8065,19.8065,19.7676,19.7754,32700.0
2010-04-21 14:35:00,25.42,25.42,25.4,25.41,14500.0,19.7754,19.7754,19.7598,19.7676,14500.0
2010-04-21 14:40:00,25.41,25.41,25.4,25.4,9100.0,19.7676,19.7676,19.7598,19.7598,9100.0
2010-04-21 14:45:00,25.4,25.44,25.4,25.42,20700.0,19.7598,19.7909,19.7598,19.7754,20700.0
2010-04-21 14:50:00,25.42,25.45,25.42,25.43,15300.0,19.7754,19.7987,19.7754,19.7831,15300.0
2010-04-21 14:55:00,25.43,25.45,25.43,25.45,9200.0,19.7831,19.7987,19.7831,19.7987,9200.0
2010-04-21 15:00:00,25.45,25.47,25.44,25.45,30200.0,19.7987,19.8143,19.7909,19.7987,30200.0
2010-04-21 15:05:00,25.45,25.46,25.44,25.44,22000.0,19.7987,19.8065,19.7909,19.7909,22000.0
2010-04-21 15:10:00,25.45,25.45,25.42,25.42,17400.0,19.7987,19.7987,19.7754,19.7754,17400.0
2010-04-21 15:15:00,25.43,25.47,25.43,25.46,16400.0,19.7831,19.8143,19.7831,19.8065,16400.0
2010-04-21 15:20:00,25.46,25.47,25.44,25.45,25200.0,19.8065,19.8143,19.7909,19.7987,25200.0
2010-04-21 15:25:00,25.45,25.47,25.44,25.46,35400.0,19.7987,19.8143,19.7909,19.8065,35400.0
2010-04-21 15:30:00,25.46,25.51,25.45,25.5,67500.0,19.8065,19.8454,19.7987,19.8376,67500.0
2010-04-21 15:35:00,25.51,25.51,25.5,25.5,25800.0,19.8454,19.8454,19.8376,19.8376,25800.0
2010-04-21 15:40:00,25.51,25.52,25.49,25.52,57200.0,19.8454,19.8532,19.8298,19.8532,57200.0
2010-04-21 15:45:00,25.52,25.55,25.52,25.55,63400.0,19.8532,19.8765,19.8532,19.8765,63400.0
2010-04-21 15:50:00,25.54,25.56,25.53,25.56,65900.0,19.8687,19.8843,19.8609,19.8843,65900.0
2010-04-21 15:55:00,25.55,25.57,25.55,25.56,112200.0,19.8765,19.8921,19.8765,19.8843,112200.0
2010-04-22 09:30:00,25.34,25.42,25.31,25.42,23500.0,19.7131,19.7754,19.6898,19.7754,23500.0
2010-04-22 09:35:00,25.41,25.43,25.34,25.41,21700.0,19.7676,19.7831,19.7131,19.7676,21700.0
2010-04-22 09:40:00,25.4,25.41,25.26,25.27,30700.0,19.7598,19.7676,19.6509,19.6587,30700.0
2010-04-22 09:45:00,25.26,25.35,25.25,25.34,27100.0,19.6509,19.7209,19.6431,19.7131,27100.0
2010-04-22 09:50:00,25.33,25.39,25.33,25.38,13500.0,19.7054,19.752,19.7054,19.7442,13500.0
2010-04-22 09:55:00,25.38,25.39,25.32,25.33,50200.0,19.7442,19.752,19.6976,19.7054,50200.0
2010-04-22 10:00:00,25.33,25.34,25.26,25.27,39100.0,19.7054,19.7131,19.6509,19.6587,39100.0
2010-04-22 10:05:00,25.27,25.36,25.26,25.31,20500.0,19.6587,19.7287,19.6509,19.6898,20500.0
2010-04-22 10:10:00,25.31,25.38,25.3,25.32,24800.0,19.6898,19.7442,19.682,19.6976,24800.0
2010-04-22 10:15:00,25.32,25.33,25.29,25.31,21800.0,19.6976,19.7054,19.6742,19.6898,21800.0
2010-04-22 10:20:00,25.3,25.3,25.24,25.27,79800.0,19.682,19.682,19.6353,19.6587,79800.0
2010-04-22 10:25:00,25.28,25.33,25.28,25.29,18700.0,19.6665,19.7054,19.6665,19.6742,18700.0
2010-04-22 10:30:00,25.29,25.33,25.21,25.33,31800.0,19.6742,19.7054,19.612,19.7054,31800.0
2010-04-22 10:35:00,25.33,25.4,25.31,25.4,32400.0,19.7054,19.7598,19.6898,19.7598,32400.0
2010-04-22 10:40:00,25.4,25.41,25.38,25.39,9200.0,19.7598,19.7676,19.7442,19.752,9200.0
2010-04-22 10:45:00,25.4,25.43,25.39,25.4,20000.0,19.7598,19.7831,19.752,19.7598,20000.0
2010-04-22 10:50:00,25.41,25.42,25.36,25.4,14800.0,19.7676,19.7754,19.7287,19.7598,14800.0
2010-04-22 10:55:00,25.41,25.43,25.38,25.38,17000.0,19.7676,19.7831,19.7442,19.7442,17000.0
2010-04-22 11:00:00,25.37,25.4,25.36,25.37,15500.0,19.7365,19.7598,19.7287,19.7365,15500.0
2010-04-22 11:05:00,25.36,25.4,25.36,25.4,11600.0,19.7287,19.7598,19.7287,19.7598,11600.0
2010-04-22 11:10:00,25.4,25.42,25.4,25.4,14200.0,19.7598,19.7754,19.7598,19.7598,14200.0
2010-04-22 11:15:00,25.4,25.4,25.37,25.4,13000.0,19.7598,19.7598,19.7365,19.7598,13000.0
2010-04-22 11:20:00,25.39,25.4,25.38,25.4,7000.0,19.752,19.7598,19.7442,19.7598,7000.0
2010-04-22 11:25:00,25.39,25.42,25.37,25.41,22000.0,19.752,19.7754,19.7365,19.7676,22000.0
2010-04-22 11:30:00,25.41,25.41,25.39,25.39,7400.0,19.7676,19.7676,19.752,19.752,7400.0
2010-04-22 11:35:00,25.39,25.4,25.35,25.39,26300.0,19.752,19.7598,19.7209,19.752,26300.0
2010-04-22 11:40:00,25.4,25.4,25.37,25.38,4900.0,19.7598,19.7598,19.7365,19.7442,4900.0
2010-04-22 11:45:00,25.38,25.41,25.38,25.41,11200.0,19.7442,19.7676,19.7442,19.7676,11200.0
2010-04-22 11:50:00,25.41,25.46,25.41,25.46,12300.0,19.7676,19.8065,19.7676,19.8065,12300.0
2010-04-22 11:55:00,25.46,25.51,25.46,25.48,19900.0,19.8065,19.8454,19.8065,19.822,19900.0
2010-04-22 12:00:00,25.48,25.48,25.44,25.46,14200.0,19.822,19.822,19.7909,19.8065,14200.0
2010-04-22 12:05:00,25.46,25.51,25.45,25.5,21200.0,19.8065,19.8454,19.7987,19.8376,21200.0
2010-04-22 12:10:00,25.51,25.52,25.49,25.5,9200.0,19.8454,19.8532,19.8298,19.8376,9200.0
2010-04-22 12:15:00,25.5,25.5,25.43,25.44,22300.0,19.8376,19.8376,19.7831,19.7909,22300.0
2010-04-22 12:20:00,25.44,25.5,25.44,25.5,15700.0,19.7909,19.8376,19.7909,19.8376,15700.0
2010-04-22 12:25:00,25.5,25.51,25.46,25.49,52000.0,19.8376,19.8454,19.8065,19.8298,52000.0
2010-04-22 12:30:00,25.5,25.51,25.46,25.47,22700.0,19.8376,19.8454,19.8065,19.8143,22700.0
2010-04-22 12:35:00,25.46,25.49,25.46,25.48,3700.0,19.8065,19.8298,19.8065,19.822,3700.0
2010-04-22 12:40:00,25.49,25.52,25.48,25.5,34800.0,19.8298,19.8532,19.822,19.8376,34800.0
2010-04-22 12:45:00,25.5,25.51,25.49,25.49,17100.0,19.8376,19.8454,19.8298,19.8298,17100.0
2010-04-22 12:50:00,25.5,25.5,25.48,25.5,7900.0,19.8376,19.8376,19.822,19.8376,7900.0
2010-04-22 12:55:00,25.5,25.55,25.49,25.54,23800.0,19.8376,19.8765,19.8298,19.8687,23800.0
2010-04-22 13:00:00,25.53,25.59,25.53,25.59,12000.0,19.8609,19.9076,19.8609,19.9076,12000.0
2010-04-22 13:05:00,25.58,25.62,25.58,25.61,15500.0,19.8998,19.931,19.8998,19.9232,15500.0
2010-04-22 13:10:00,25.62,25.66,25.59,25.66,25000.0,19.931,19.9621,19.9076,19.9621,25000.0
2010-04-22 13:15:00,25.66,25.67,25.63,25.63,22600.0,19.9621,19.9699,19.9387,19.9387,22600.0
2010-04-22 13:20:00,25.62,25.67,25.6,25.64,26400.0,19.931,19.9699,19.9154,19.9465,26400.0
2010-04-22 13:25:00,25.64,25.69,25.64,25.68,10500.0,19.9465,19.9854,19.9465,19.9776,10500.0
2010-04-22 13:30:00,25.67,25.67,25.63,25.63,8000.0,19.9699,19.9699,19.9387,19.9387,8000.0
2010-04-22 13:35:00,25.64,25.64,25.63,25.63,6700.0,19.9465,19.9465,19.9387,19.9387,6700.0
2010-04-22 13:40:00,25.62,25.63,25.6,25.6,7800.0,19.931,19.9387,19.9154,19.9154,7800.0
2010-04-22 13:45:00,25.6,25.63,25.6,25.63,16600.0,19.9154,19.9387,19.9154,19.9387,16600.0
2010-04-22 13:50:00,25.64,25.64,25.61,25.62,9100.0,19.9465,19.9465,19.9232,19.931,9100.0
2010-04-22 13:55:00,25.63,25.68,25.63,25.67,22300.0,19.9387,19.9776,19.9387,19.9699,22300.0
2010-04-22 14:00:00,25.68,25.68,25.62,25.63,26600.0,19.9776,19.9776,19.931,19.9387,26600.0
2010-04-22 14:05:00,25.62,25.65,25.6,25.65,11900.0,19.931,19.9543,19.9154,19.9543,11900.0
2010-04-22 14:10:00,25.66,25.66,25.62,25.63,9800.0,19.9621,19.9621,19.931,19.9387,9800.0
2010-04-22 14:15:00,25.62,25.67,25.62,25.67,14000.0,19.931,19.9699,19.931,19.9699,14000.0
2010-04-22 14:20:00,25.67,25.68,25.65,25.67,11500.0,19.9699,19.9776,19.9543,19.9699,11500.0
2010-04-22 14:25:00,25.67,25.69,25.66,25.68,19700.0,19.9699,19.9854,19.9621,19.9776,19700.0
2010-04-22 14:30:00,25.68,25.72,25.68,25.71,15100.0,19.9776,20.0087,19.9776,20.001,15100.0
2010-04-22 14:35:00,25.72,25.72,25.68,25.68,8900.0,20.0087,20.0087,19.9776,19.9776,8900.0
2010-04-22 14:40:00,25.68,25.7,25.66,25.7,23100.0,19.9776,19.9932,19.9621,19.9932,23100.0
2010-04-22 14:45:00,25.7,25.72,25.69,25.69,16500.0,19.9932,20.0087,19.9854,19.9854,16500.0
2010-04-22 14:50:00,25.69,25.69,25.67,25.68,10300.0,19.9854,19.9854,19.9699,19.9776,10300.0
2010-04-22 14:55:00,25.69,25.7,25.68,25.7,12400.0,19.9854,19.9932,19.9776,19.9932,12400.0
2010-04-22 15:00:00,25.7,25.7,25.68,25.69,14900.0,19.9932,19.9932,19.9776,19.9854,14900.0
2010-04-22 15:05:00,25.7,25.7,25.67,25.68,21700.0,19.9932,19.9932,19.9699,19.9776,21700.0
2010-04-22 15:10:00,25.69,25.7,25.67,25.7,17500.0,19.9854,19.9932,19.9699,19.9932,17500.0
2010-04-22 15:15:00,25.7,25.73,25.7,25.72,21100.0,19.9932,20.0165,19.9932,20.0087,21100.0
2010-04-22 15:20:00,25.73,25.75,25.72,25.75,10600.0,20.0165,20.0321,20.0087,20.0321,10600.0
2010-04-22 15:25:00,25.75,25.75,25.74,25.75,12600.0,20.0321,20.0321,20.0243,20.0321,12600.0
2010-04-22 15:30:00,25.75,25.75,25.74,25.75,24500.0,20.0321,20.0321,20.0243,20.0321,24500.0
2010-04-22 15:35:00,25.75,25.75,25.74,25.75,15800.0,20.0321,20.0321,20.0243,20.0321,15800.0
2010-04-22 15:40:00,25.75,25.76,25.72,25.76,44100.0,20.0321,20.0399,20.0087,20.0399,44100.0
2010-04-22 15:45:00,25.77,25.77,25.75,25.76,29000.0,20.0476,20.0476,20.0321,20.0399,29000.0
2010-04-22 15:50:00,25.77,25.8,25.76,25.78,84800.0,20.0476,20.071,20.0399,20.0554,84800.0
2010-04-22 15:55:00,25.77,25.78,25.75,25.75,68900.0,20.0476,20.0554,20.0321,20.0321,68900.0
2010-04-23 09:30:00,25.79,25.79,25.58,25.72,66400.0,20.0632,20.0632,19.8998,20.0087,66400.0
2010-04-23 09:35:00,25.73,25.74,25.67,25.73,12600.0,20.0165,20.0243,19.9699,20.0165,12600.0
2010-04-23 09:40:00,25.73,25.74,25.66,25.66,28000.0,20.0165,20.0243,19.9621,19.9621,28000.0
2010-04-23 09:45:00,25.66,25.69,25.65,25.69,8400.0,19.9621,19.9854,19.9543,19.9854,8400.0
2010-04-23 09:50:00,25.68,25.76,25.67,25.76,14700.0,19.9776,20.0399,19.9699,20.0399,14700.0
2010-04-23 09:55:00,25.75,25.78,25.72,25.78,18300.0,20.0321,20.0554,20.0087,20.0554,18300.0
2010-04-23 10:00:00,25.79,25.88,25.75,25.75,52100.0,20.0632,20.1332,20.0321,20.0321,52100.0
2010-04-23 10:05:00,25.75,25.8,25.74,25.8,14600.0,20.0321,20.071,20.0243,20.071,14600.0
2010-04-23 10:10:00,25.8,25.83,25.79,25.8,21200.0,20.071,20.0943,20.0632,20.071,21200.0
2010-04-23 10:15:00,25.8,25.8,25.72,25.72,25000.0,20.071,20.071,20.0087,20.0087,25000.0
2010-04-23 10:20:00,25.72,25.73,25.67,25.67,45300.0,20.0087,20.0165,19.9699,19.9699,45300.0
2010-04-23 10:25:00,25.67,25.68,25.63,25.63,21800.0,19.9699,19.9776,19.9387,19.9387,21800.0
2010-04-23 10:30:00,25.63,25.66,25.6,25.62,57200.0,19.9387,19.9621,19.9154,19.931,57200.0
2010-04-23 10:35:00,25.62,25.63,25.61,25.62,26900.0,19.931,19.9387,19.9232,19.931,26900.0
2010-04-23 10:40:00,25.62,25.65,25.62,25.64,20500.0,19.931,19.9543,19.931,19.9465,20500.0
2010-04-23 10:45:00,25.64,25.66,25.55,25.55,64100.0,19.9465,19.9621,19.8765,19.8765,64100.0
2010-04-23 10:50:00,25.55,25.55,25.5,25.5,59300.0,19.8765,19.8765,19.8376,19.8376,59300.0
2010-04-23 10:55:00,25.51,25.51,25.47,25.5,40200.0,19.8454,19.8454,19.8143,19.8376,40200.0
2010-04-23 11:00:00,25.5,25.58,25.5,25.54,49500.0,19.8376,19.8998,19.8376,19.8687,49500.0
2010-04-23 11:05:00,25.54,25.54,25.51,25.52,18400.0,19.8687,19.8687,19.8454,19.8532,18400.0
2010-04-23 11:10:00,25.52,25.57,25.51,25.56,35400.0,19.8532,19.8921,19.8454,19.8843,35400.0
2010-04-23 11:15:00,25.55,25.61,25.55,25.6,10700.0,19.8765,19.9232,19.8765,19.9154,10700.0
2010-04-23 11:20:00,25.6,25.62,25.59,25.59,21000.0,19.9154,19.931,19.9076,19.9076,21000.0
2010-04-23 11:25:00,25.58,25.58,25.51,25.51,49400.0,19.8998,19.8998,19.8454,19.8454,49400.0
2010-04-23 11:30:00,25.51,25.51,25.4,25.44,108400.0,19.8454,19.8454,19.7598,19.7909,108400.0
2010-04-23 11:35:00,25.45,25.47,25.41,25.42,98900.0,19.7987,19.8143,19.7676,19.7754,98900.0
2010-04-23 11:40:00,25.42,25.43,25.28,25.33,157400.0,19.7754,19.7831,19.6665,19.7054,157400.0
2010-04-23 11:45:00,25.33,25.33,25.3,25.31,52700.0,19.7054,19.7054,19.682,19.6898,52700.0
2010-04-23 11:50:00,25.3,25.34,25.26,25.33,92200.0,19.682,19.7131,19.6509,19.7054,92200.0
2010-04-23 11:55:00,25.33,25.35,25.32,25.35,37200.0,19.7054,19.7209,19.6976,19.7209,37200.0
2010-04-23 12:00:00,25.36,25.38,25.32,25.33,55100.0,19.7287,19.7442,19.6976,19.7054,55100.0
2010-04-23 12:05:00,25.34,25.38,25.33,25.37,23100.0,19.7131,19.7442,19.7054,19.7365,23100.0
2010-04-23 12:10:00,25.37,25.37,25.34,25.36,14800.0,19.7365,19.7365,19.7131,19.7287,14800.0
2010-04-23 12:15:00,25.37,25.41,25.36,25.41,12400.0,19.7365,19.7676,19.7287,19.7676,12400.0
2010-04-23 12:20:00,25.41,25.44,25.39,25.44,27800.0,19.7676,19.7909,19.752,19.7909,27800.0
2010-04-23 12:25:00,25.44,25.45,25.43,25.43,16000.0,19.7909,19.7987,19.7831,19.7831,16000.0
2010-04-23 12:30:00,25.44,25.44,25.41,25.41,20700.0,19.7909,19.7909,19.7676,19.7676,20700.0
2010-04-23 12:35:00,25.42,25.45,25.42,25.44,24200.0,19.7754,19.7987,19.7754,19.7909,24200.0
2010-04-23 12:40:00,25.45,25.45,25.42,25.43,16400.0,19.7987,19.7987,19.7754,19.7831,16400.0
2010-04-23 12:45:00,25.43,25.43,25.41,25.41,11800.0,19.7831,19.7831,19.7676,19.7676,11800.0
2010-04-23 12:50:00,25.41,25.43,25.4,25.43,19800.0,19.7676,19.7831,19.7598,19.7831,19800.0
2010-04-23 12:55:00,25.42,25.44,25.42,25.43,11600.0,19.7754,19.7909,19.7754,19.7831,11600.0
2010-04-23 13:00:00,25.43,25.45,25.42,25.44,54900.0,19.7831,19.7987,19.7754,19.7909,54900.0
2010-04-23 13:05:00,25.43,25.47,25.42,25.44,23100.0,19.7831,19.8143,19.7754,19.7909,23100.0
2010-04-23 13:10:00,25.43,25.44,25.42,25.44,23500.0,19.7831,19.7909,19.7754,19.7909,23500.0
2010-04-23 13:15:00,25.43,25.43,25.41,25.42,36700.0,19.7831,19.7831,19.7676,19.7754,36700.0
2010-04-23 13:20:00,25.42,25.46,25.42,25.45,23100.0,19.7754,19.8065,19.7754,19.7987,23100.0
2010-04-23 13:25:00,25.45,25.5,25.45,25.5,21300.0,19.7987,19.8376,19.7987,19.8376,21300.0
2010-04-23 13:30:00,25.49,25.5,25.47,25.5,24900.0,19.8298,19.8376,19.8143,19.8376,24900.0
2010-04-23 13:35:00,25.49,25.52,25.48,25.49,32200.0,19.8298,19.8532,19.822,19.8298,32200.0
2010-04-23 13:40:00,25.49,25.49,25.47,25.48,23400.0,19.8298,19.8298,19.8143,19.822,23400.0
2010-04-23 13:45:00,25.48,25.51,25.48,25.5,40500.0,19.822,19.8454,19.822,19.8376,40500.0
2010-04-23 13:50:00,25.49,25.5,25.49,25.5,14600.0,19.8298,19.8376,19.8298,19.8376,14600.0
2010-04-23 13:55:00,25.5,25.51,25.5,25.51,5800.0,19.8376,19.8454,19.8376,19.8454,5800.0
2010-04-23 14:00:00,25.5,25.53,25.49,25.53,16000.0,19.8376,19.8609,19.8298,19.8609,16000.0
2010-04-23 14:05:00,25.53,25.56,25.53,25.56,8000.0,19.8609,19.8843,19.8609,19.8843,8000.0
2010-04-23 14:10:00,25.56,25.57,25.54,25.54,24100.0,19.8843,19.8921,19.8687,19.8687,24100.0
2010-04-23 14:15:00,25.54,25.56,25.53,25.54,17500.0,19.8687,19.8843,19.8609,19.8687,17500.0
2010-04-23 14:20:00,25.55,25.56,25.53,25.53,23600.0,19.8765,19.8843,19.8609,19.8609,23600.0
2010-04-23 14:25:00,25.53,25.55,25.53,25.55,21700.0,19.8609,19.8765,19.8609,19.8765,21700.0
2010-04-23 14:30:00,25.54,25.55,25.53,25.55,7700.0,19.8687,19.8765,19.8609,19.8765,7700.0
2010-04-23 14:35:00,25.55,25.56,25.51,25.55,41400.0,19.8765,19.8843,19.8454,19.8765,41400.0
2010-04-23 14:40:00,25.55,25.55,25.51,25.53,15800.0,19.8765,19.8765,19.8454,19.8609,15800.0
2010-04-23 14:45:00,25.53,25.55,25.52,25.55,13000.0,19.8609,19.8765,19.8532,19.8765,13000.0
2010-04-23 14:50:00,25.55,25.59,25.55,25.59,35400.0,19.8765,19.9076,19.8765,19.9076,35400.0
2010-04-23 14:55:00,25.59,25.6,25.57,25.58,10500.0,19.9076,19.9154,19.8921,19.8998,10500.0
2010-04-23 15:00:00,25.57,25.58,25.56,25.57,19500.0,19.8921,19.8998,19.8843,19.8921,19500.0
2010-04-23 15:05:00,25.56,25.56,25.55,25.56,17600.0,19.8843,19.8843,19.8765,19.8843,17600.0
2010-04-23 15:10:00,25.56,25.58,25.56,25.57,29500.0,19.8843,19.8998,19.8843,19.8921,29500.0
2010-04-23 15:15:00,25.57,25.58,25.56,25.57,32200.0,19.8921,19.8998,19.8843,19.8921,32200.0
2010-04-23 15:20:00,25.57,25.6,25.56,25.59,41300.0,19.8921,19.9154,19.8843,19.9076,41300.0
2010-04-23 15:25:00,25.59,25.6,25.59,25.6,5500.0,19.9076,19.9154,19.9076,19.9154,5500.0
2010-04-23 15:30:00,25.6,25.65,25.6,25.64,45100.0,19.9154,19.9543,19.9154,19.9465,45100.0
2010-04-23 15:35:00,25.64,25.68,25.64,25.68,30800.0,19.9465,19.9776,19.9465,19.9776,30800.0
2010-04-23 15:40:00,25.68,25.68,25.64,25.66,73300.0,19.9776,19.9776,19.9465,19.9621,73300.0
2010-04-23 15:45:00,25.66,25.74,25.66,25.73,70200.0,19.9621,20.0243,19.9621,20.0165,70200.0
2010-04-23 15:50:00,25.73,25.75,25.7,25.72,92800.0,20.0165,20.0321,19.9932,20.0087,92800.0
2010-04-23 15:55:00,25.72,25.76,25.72,25.76,178300.0,20.0087,20.0399,20.0087,20.0399,178300.0
2010-04-26 09:30:00,25.71,25.84,25.71,25.75,25200.0,20.001,20.1021,20.001,20.0321,25200.0
2010-04-26 09:35:00,25.75,25.9,25.72,25.87,48800.0,20.0321,20.1488,20.0087,20.1254,48800.0
2010-04-26 09:40:00,25.87,25.89,25.84,25.86,45900.0,20.1254,20.141,20.1021,20.1177,45900.0
2010-04-26 09:45:00,25.86,25.88,25.8,25.81,18800.0,20.1177,20.1332,20.071,20.0788,18800.0
2010-04-26 09:50:00,25.81,25.89,25.8,25.89,25000.0,20.0788,20.141,20.071,20.141,25000.0
2010-04-26 09:55:00,25.89,25.89,25.8,25.8,26800.0,20.141,20.141,20.071,20.071,26800.0
2010-04-26 10:00:00,25.81,25.84,25.78,25.84,22500.0,20.0788,20.1021,20.0554,20.1021,22500.0
2010-04-26 10:05:00,25.84,25.9,25.84,25.86,24600.0,20.1021,20.1488,20.1021,20.1177,24600.0
2010-04-26 10:10:00,25.86,25.89,25.85,25.86,16400.0,20.1177,20.141,20.1099,20.1177,16400.0
2010-04-26 10:15:00,25.86,25.86,25.75,25.75,33300.0,20.1177,20.1177,20.0321,20.0321,33300.0
2010-04-26 10:20:00,25.75,25.75,25.69,25.7,27100.0,20.0321,20.0321,19.9854,19.9932,27100.0
2010-04-26 10:25:00,25.69,25.78,25.69,25.78,35500.0,19.9854,20.0554,19.9854,20.0554,35500.0
2010-04-26 10:30:00,25.78,25.79,25.7,25.71,41400.0,20.0554,20.0632,19.9932,20.001,41400.0
2010-04-26 10:35:00,25.71,25.77,25.7,25.7,48800.0,20.001,20.0476,19.9932,19.9932,48800.0
2010-04-26 10:40:00,25.7,25.71,25.62,25.67,56600.0,19.9932,20.001,19.931,19.9699,56600.0
2010-04-26 10:45:00,25.67,25.72,25.67,25.68,29700.0,19.9699,20.0087,19.9699,19.9776,29700.0
2010-04-26 10:50:00,25.68,25.74,25.68,25.73,29800.0,19.9776,20.0243,19.9776,20.0165,29800.0
2010-04-26 10:55:00,25.73,25.77,25.72,25.72,18500.0,20.0165,20.0476,20.0087,20.0087,18500.0
2010-04-26 11:00:00,25.72,25.75,25.72,25.74,18600.0,20.0087,20.0321,20.0087,20.0243,18600.0
2010-04-26 11:05:00,25.73,25.77,25.72,25.75,22400.0,20.0165,20.0476,20.0087,20.0321,22400.0
2010-04-26 11:10:00,25.75,25.77,25.75,25.76,11900.0,20.0321,20.0476,20.0321,20.0399,11900.0
2010-04-26 11:15:00,25.76,25.76,25.75,25.76,10600.0,20.0399,20.0399,20.0321,20.0399,10600.0
2010-04-26 11:20:00,25.76,25.76,25.69,25.69,44400.0,20.0399,20.0399,19.9854,19.9854,44400.0
2010-04-26 11:25:00,25.69,25.75,25.69,25.75,27100.0,19.9854,20.0321,19.9854,20.0321,27100.0
2010-04-26 11:30:00,25.75,25.81,25.74,25.76,30600.0,20.0321,20.0788,20.0243,20.0399,30600.0
2010-04-26 11:35:00,25.76,25.78,25.74,25.78,21600.0,20.0399,20.0554,20.0243,20.0554,21600.0
2010-04-26 11:40:00,25.78,25.79,25.77,25.77,11200.0,20.0554,20.0632,20.0476,20.0476,11200.0
2010-04-26 11:45:00,25.77,25.78,25.74,25.77,21300.0,20.0476,20.0554,20.0243,20.0476,21300.0
2010-04-26 11:50:00,25.78,25.8,25.72,25.72,54300.0,20.0554,20.071,20.0087,20.0087,54300.0
2010-04-26 11:55:00,25.72,25.74,25.71,25.72,34500.0,20.0087,20.0243,20.001,20.0087,34500.0
2010-04-26 12:00:00,25.72,25.73,25.67,25.67,39700.0,20.0087,20.0165,19.9699,19.9699,39700.0
2010-04-26 12:05:00,25.67,25.71,25.67,25.71,21400.0,19.9699,20.001,19.9699,20.001,21400.0
2010-04-26 12:10:00,25.71,25.77,25.71,25.77,23100.0,20.001,20.0476,20.001,20.0476,23100.0
2010-04-26 12:15:00,25.77,25.78,25.77,25.77,10800.0,20.0476,20.0554,20.0476,20.0476,10800.0
2010-04-26 12:20:00,25.78,25.78,25.76,25.77,29600.0,20.0554,20.0554,20.0399,20.0476,29600.0
2010-04-26 12:25:00,25.77,25.79,25.75,25.76,60400.0,20.0476,20.0632,20.0321,20.0399,60400.0
2010-04-26 12:30:00,25.76,25.8,25.75,25.8,34000.0,20.0399,20.071,20.0321,20.071,34000.0
2010-04-26 12:35:00,25.8,25.82,25.78,25.82,14500.0,20.071,20.0865,20.0554,20.0865,14500.0
2010-04-26 12:40:00,25.81,25.81,25.78,25.8,14100.0,20.0788,20.0788,20.0554,20.071,14100.0
2010-04-26 12:45:00,25.8,25.81,25.79,25.81,17400.0,20.071,20.0788,20.0632,20.0788,17400.0
2010-04-26 12:50:00,25.81,25.81,25.78,25.78,24100.0,20.0788,20.0788,20.0554,20.0554,24100.0
2010-04-26 12:55:00,25.79,25.81,25.79,25.8,29100.0,20.0632,20.0788,20.0632,20.071,29100.0
2010-04-26 13:00:00,25.81,25.81,25.73,25.74,36000.0,20.0788,20.0788,20.0165,20.0243,36000.0
2010-04-26 13:05:00,25.73,25.73,25.71,25.72,13200.0,20.0165,20.0165,20.001,20.0087,13200.0
2010-04-26 13:10:00,25.72,25.76,25.69,25.69,27200.0,20.0087,20.0399,19.9854,19.9854,27200.0
2010-04-26 13:15:00,25.69,25.74,25.69,25.74,52400.0,19.9854,20.0243,19.9854,20.0243,52400.0
2010-04-26 13:20:00,25.73,25.75,25.73,25.74,12200.0,20.0165,20.0321,20.0165,20.0243,12200.0
2010-04-26 13:25:00,25.75,25.75,25.73,25.73,6600.0,20.0321,20.0321,20.0165,20.0165,6600.0
2010-04-26 13:30:00,25.74,25.75,25.7,25.7,19200.0,20.0243,20.0321,19.9932,19.9932,19200.0
2010-04-26 13:35:00,25.7,25.74,25.69,25.74,32300.0,19.9932,20.0243,19.9854,20.0243,32300.0
2010-04-26 13:40:00,25.74,25.74,25.72,25.74,11100.0,20.0243,20.0243,20.0087,20.0243,11100.0
2010-04-26 13:45:00,25.74,25.75,25.73,25.74,13300.0,20.0243,20.0321,20.0165,20.0243,13300.0
2010-04-26 13:50:00,25.75,25.77,25.74,25.77,12700.0,20.0321,20.0476,20.0243,20.0476,12700.0
2010-04-26 13:55:00,25.77,25.77,25.75,25.75,18000.0,20.0476,20.0476,20.0321,20.0321,18000.0
2010-04-26 14:00:00,25.75,25.76,25.72,25.72,12500.0,20.0321,20.0399,20.0087,20.0087,12500.0
2010-04-26 14:05:00,25.72,25.76,25.72,25.76,57200.0,20.0087,20.0399,20.0087,20.0399,57200.0
2010-04-26 14:10:00,25.76,25.77,25.71,25.76,136100.0,20.0399,20.0476,20.001,20.0399,136100.0
2010-04-26 14:15:00,25.75,25.77,25.73,25.77,35200.0,20.0321,20.0476,20.0165,20.0476,35200.0
2010-04-26 14:20:00,25.77,25.77,25.76,25.77,7400.0,20.0476,20.0476,20.0399,20.0476,7400.0
2010-04-26 14:25:00,25.77,25.78,25.76,25.78,16900.0,20.0476,20.0554,20.0399,20.0554,16900.0
2010-04-26 14:30:00,25.78,25.79,25.77,25.78,6700.0,20.0554,20.0632,20.0476,20.0554,6700.0
2010-04-26 14:35:00,25.79,25.8,25.78,25.79,7900.0,20.0632,20.071,20.0554,20.0632,7900.0
2010-04-26 14:40:00,25.79,25.83,25.78,25.82,11700.0,20.0632,20.0943,20.0554,20.0865,11700.0
2010-04-26 14:45:00,25.83,25.85,25.82,25.85,14800.0,20.0943,20.1099,20.0865,20.1099,14800.0
2010-04-26 14:50:00,25.85,25.87,25.84,25.84,13500.0,20.1099,20.1254,20.1021,20.1021,13500.0
2010-04-26 14:55:00,25.84,25.85,25.78,25.82,51400.0,20.1021,20.1099,20.0554,20.0865,51400.0
2010-04-26 15:00:00,25.81,25.83,25.78,25.81,35700.0,20.0788,20.0943,20.0554,20.0788,35700.0
2010-04-26 15:05:00,25.81,25.81,25.8,25.8,9100.0,20.0788,20.0788,20.071,20.071,9100.0
2010-04-26 15:10:00,25.81,25.81,25.72,25.72,13400.0,20.0788,20.0788,20.0087,20.0087,13400.0
2010-04-26 15:15:00,25.72,25.75,25.71,25.73,21000.0,20.0087,20.0321,20.001,20.0165,21000.0
2010-04-26 15:20:00,25.72,25.72,25.69,25.72,25800.0,20.0087,20.0087,19.9854,20.0087,25800.0
2010-04-26 15:25:00,25.72,25.74,25.7,25.7,23000.0,20.0087,20.0243,19.9932,19.9932,23000.0
2010-04-26 15:30:00,25.7,25.72,25.7,25.72,22300.0,19.9932,20.0087,19.9932,20.0087,22300.0
2010-04-26 15:35:00,25.71,25.74,25.71,25.71,23000.0,20.001,20.0243,20.001,20.001,23000.0
2010-04-26 15:40:00,25.71,25.72,25.68,25.68,66900.0,20.001,20.0087,19.9776,19.9776,66900.0
2010-04-26 15:45:00,25.68,25.68,25.64,25.67,53300.0,19.9776,19.9776,19.9465,19.9699,53300.0
2010-04-26 15:50:00,25.67,25.68,25.67,25.67,46600.0,19.9699,19.9776,19.9699,19.9699,46600.0
2010-04-26 15:55:00,25.67,25.68,25.66,25.67,67000.0,19.9699,19.9776,19.9621,19.9699,67000.0
2010-04-27 09:30:00,25.54,25.78,25.44,25.63,25800.0,19.8687,20.0554,19.7909,19.9387,25800.0
2010-04-27 09:35:00,25.63,25.63,25.47,25.51,27100.0,19.9387,19.9387,19.8143,19.8454,27100.0
2010-04-27 09:40:00,25.52,25.54,25.45,25.49,29100.0,19.8532,19.8687,19.7987,19.8298,29100.0
2010-04-27 09:45:00,25.49,25.49,25.41,25.43,19000.0,19.8298,19.8298,19.7676,19.7831,19000.0
2010-04-27 09:50:00,25.43,25.49,25.42,25.46,19100.0,19.7831,19.8298,19.7754,19.8065,19100.0
2010-04-27 09:55:00,25.44,25.52,25.43,25.52,29700.0,19.7909,19.8532,19.7831,19.8532,29700.0
2010-04-27 10:00:00,25.52,25.6,25.52,25.53,20900.0,19.8532,19.9154,19.8532,19.8609,20900.0
2010-04-27 10:05:00,25.54,25.57,25.51,25.53,23000.0,19.8687,19.8921,19.8454,19.8609,23000.0
2010-04-27 10:10:00,25.54,25.58,25.54,25.58,9700.0,19.8687,19.8998,19.8687,19.8998,9700.0
2010-04-27 10:15:00,25.58,25.59,25.5,25.57,26900.0,19.8998,19.9076,19.8376,19.8921,26900.0
2010-04-27 10:20:00,25.56,25.63,25.56,25.58,13900.0,19.8843,19.9387,19.8843,19.8998,13900.0
2010-04-27 10:25:00,25.58,25.62,25.54,25.62,30100.0,19.8998,19.931,19.8687,19.931,30100.0
2010-04-27 10:30:00,25.62,25.66,25.61,25.66,17800.0,19.931,19.9621,19.9232,19.9621,17800.0
2010-04-27 10:35:00,25.65,25.67,25.64,25.67,7500.0,19.9543,19.9699,19.9465,19.9699,7500.0
2010-04-27 10:40:00,25.67,25.67,25.6,25.61,20300.0,19.9699,19.9699,19.9154,19.9232,20300.0
2010-04-27 10:45:00,25.61,25.66,25.61,25.61,20300.0,19.9232,19.9621,19.9232,19.9232,20300.0
2010-04-27 10:50:00,25.62,25.64,25.56,25.58,43800.0,19.931,19.9465,19.8843,19.8998,43800.0
2010-04-27 10:55:00,25.59,25.61,25.58,25.61,12200.0,19.9076,19.9232,19.8998,19.9232,12200.0
2010-04-27 11:00:00,25.61,25.62,25.56,25.58,14800.0,19.9232,19.931,19.8843,19.8998,14800.0
2010-04-27 11:05:00,25.59,25.61,25.56,25.56,17700.0,19.9076,19.9232,19.8843,19.8843,17700.0
2010-04-27 11:10:00,25.56,25.56,25.44,25.48,32500.0,19.8843,19.8843,19.7909,19.822,32500.0
2010-04-27 11:15:00,25.48,25.48,25.43,25.44,22400.0,19.822,19.822,19.7831,19.7909,22400.0
2010-04-27 11:20:00,25.44,25.46,25.38,25.38,72100.0,19.7909,19.8065,19.7442,19.7442,72100.0
2010-04-27 11:25:00,25.39,25.39,25.27,25.28,72000.0,19.752,19.752,19.6587,19.6665,72000.0
2010-04-27 11:30:00,25.27,25.28,25.2,25.25,60300.0,19.6587,19.6665,19.6042,19.6431,60300.0
2010-04-27 11:35:00,25.26,25.28,25.24,25.25,24400.0,19.6509,19.6665,19.6353,19.6431,24400.0
2010-04-27 11:40:00,25.26,25.33,25.26,25.32,29800.0,19.6509,19.7054,19.6509,19.6976,29800.0
2010-04-27 11:45:00,25.33,25.36,25.27,25.27,28900.0,19.7054,19.7287,19.6587,19.6587,28900.0
2010-04-27 11:50:00,25.28,25.33,25.27,25.27,39300.0,19.6665,19.7054,19.6587,19.6587,39300.0
2010-04-27 11:55:00,25.27,25.3,25.22,25.25,59600.0,19.6587,19.682,19.6198,19.6431,59600.0
2010-04-27 12:00:00,25.24,25.37,25.24,25.36,35400.0,19.6353,19.7365,19.6353,19.7287,35400.0
2010-04-27 12:05:00,25.37,25.38,25.29,25.3,14100.0,19.7365,19.7442,19.6742,19.682,14100.0
2010-04-27 12:10:00,25.3,25.32,25.19,25.22,44500.0,19.682,19.6976,19.5964,19.6198,44500.0
2010-04-27 12:15:00,25.22,25.29,25.22,25.28,9600.0,19.6198,19.6742,19.6198,19.6665,9600.0
2010-04-27 12:20:00,25.28,25.31,25.26,25.28,31500.0,19.6665,19.6898,19.6509,19.6665,31500.0
2010-04-27 12:25:00,25.27,25.29,25.22,25.23,51800.0,19.6587,19.6742,19.6198,19.6276,51800.0
2010-04-27 12:30:00,25.23,25.26,25.22,25.26,10600.0,19.6276,19.6509,19.6198,19.6509,10600.0
2010-04-27 12:35:00,25.25,25.3,25.25,25.28,20400.0,19.6431,19.682,19.6431,19.6665,20400.0
2010-04-27 12:40:00,25.29,25.32,25.29,25.32,14900.0,19.6742,19.6976,19.6742,19.6976,14900.0
2010-04-27 12:45:00,25.32,25.34,25.31,25.31,14300.0,19.6976,19.7131,19.6898,19.6898,14300.0
2010-04-27 12:50:00,25.31,25.34,25.31,25.33,15800.0,19.6898,19.7131,19.6898,19.7054,15800.0
2010-04-27 12:55:00,25.33,25.34,25.32,25.33,4800.0,19.7054,19.7131,19.6976,19.7054,4800.0
2010-04-27 13:00:00,25.32,25.33,25.31,25.33,11800.0,19.6976,19.7054,19.6898,19.7054,11800.0
2010-04-27 13:05:00,25.33,25.37,25.33,25.37,24700.0,19.7054,19.7365,19.7054,19.7365,24700.0
2010-04-27 13:10:00,25.37,25.4,25.37,25.4,7000.0,19.7365,19.7598,19.7365,19.7598,7000.0
2010-04-27 13:15:00,25.4,25.45,25.36,25.45,26400.0,19.7598,19.7987,19.7287,19.7987,26400.0
2010-04-27 13:20:00,25.46,25.47,25.44,25.44,12300.0,19.8065,19.8143,19.7909,19.7909,12300.0
2010-04-27 13:25:00,25.45,25.5,25.45,25.47,15200.0,19.7987,19.8376,19.7987,19.8143,15200.0
2010-04-27 13:30:00,25.48,25.5,25.44,25.44,18100.0,19.822,19.8376,19.7909,19.7909,18100.0
2010-04-27 13:35:00,25.44,25.48,25.43,25.44,32500.0,19.7909,19.822,19.7831,19.7909,32500.0
2010-04-27 13:40:00,25.44,25.45,25.42,25.43,31700.0,19.7909,19.7987,19.7754,19.7831,31700.0
2010-04-27 13:45:00,25.44,25.46,25.41,25.41,78900.0,19.7909,19.8065,19.7676,19.7676,78900.0
2010-04-27 13:50:00,25.42,25.42,25.38,25.39,20500.0,19.7754,19.7754,19.7442,19.752,20500.0
2010-04-27 13:55:00,25.39,25.41,25.35,25.36,37800.0,19.752,19.7676,19.7209,19.7287,37800.0
2010-04-27 14:00:00,25.37,25.37,25.25,25.26,71100.0,19.7365,19.7365,19.6431,19.6509,71100.0
2010-04-27 14:05:00,25.26,25.29,25.25,25.27,50000.0,19.6509,19.6742,19.6431,19.6587,50000.0
2010-04-27 14:10:00,25.28,25.29,25.24,25.29,20900.0,19.6665,19.6742,19.6353,19.6742,20900.0
2010-04-27 14:15:00,25.28,25.29,25.28,25.29,5400.0,19.6665,19.6742,19.6665,19.6742,5400.0
2010-04-27 14:20:00,25.28,25.28,25.23,25.27,66500.0,19.6665,19.6665,19.6276,19.6587,66500.0
2010-04-27 14:25:00,25.26,25.33,25.26,25.31,25200.0,19.6509,19.7054,19.6509,19.6898,25200.0
2010-04-27 14:30:00,25.32,25.35,25.31,25.34,15300.0,19.6976,19.7209,19.6898,19.7131,15300.0
2010-04-27 14:35:00,25.33,25.37,25.31,25.33,18400.0,19.7054,19.7365,19.6898,19.7054,18400.0
2010-04-27 14:40:00,25.33,25.35,25.3,25.34,20000.0,19.7054,19.7209,19.682,19.7131,20000.0
2010-04-27 14:45:00,25.34,25.34,25.33,25.33,8500.0,19.7131,19.7131,19.7054,19.7054,8500.0
2010-04-27 14:50:00,25.33,25.36,25.3,25.35,20400.0,19.7054,19.7287,19.682,19.7209,20400.0
2010-04-27 14:55:00,25.35,25.36,25.32,25.34,19700.0,19.7209,19.7287,19.6976,19.7131,19700.0
2010-04-27 15:00:00,25.34,25.35,25.31,25.32,22900.0,19.7131,19.7209,19.6898,19.6976,22900.0
2010-04-27 15:05:00,25.33,25.39,25.33,25.37,21500.0,19.7054,19.752,19.7054,19.7365,21500.0
2010-04-27 15:10:00,25.38,25.38,25.34,25.36,18000.0,19.7442,19.7442,19.7131,19.7287,18000.0
2010-04-27 15:15:00,25.36,25.4,25.34,25.4,26800.0,19.7287,19.7598,19.7131,19.7598,26800.0
2010-04-27 15:20:00,25.4,25.42,25.36,25.37,57500.0,19.7598,19.7754,19.7287,19.7365,57500.0
2010-04-27 15:25:00,25.38,25.38,25.33,25.34,18900.0,19.7442,19.7442,19.7054,19.7131,18900.0
2010-04-27 15:30:00,25.34,25.34,25.31,25.31,15900.0,19.7131,19.7131,19.6898,19.6898,15900.0
2010-04-27 15:35:00,25.32,25.32,25.31,25.31,20000.0,19.6976,19.6976,19.6898,19.6898,20000.0
2010-04-27 15:40:00,25.31,25.32,25.26,25.28,64200.0,19.6898,19.6976,19.6509,19.6665,64200.0
2010-04-27 15:45:00,25.27,25.27,25.1,25.1,132800.0,19.6587,19.6587,19.5264,19.5264,132800.0
2010-04-27 15:50:00,25.11,25.14,25.03,25.07,174500.0,19.5342,19.5575,19.472,19.5031,174500.0
2010-04-27 15:55:00,25.06,25.07,25.03,25.05,194000.0,19.4953,19.5031,19.472,19.4875,194000.0
2010-04-28 09:30:00,25.34,26.6,25.24,25.59,78500.0,19.7131,20.6933,19.6353,19.9076,78500.0
2010-04-28 09:35:00,25.59,25.59,25.25,25.29,72800.0,19.9076,19.9076,19.6431,19.6742,72800.0
2010-04-28 09:40:00,25.29,25.56,25.29,25.48,88200.0,19.6742,19.8843,19.6742,19.822,88200.0
2010-04-28 09:45:00,25.47,25.56,25.47,25.56,43200.0,19.8143,19.8843,19.8143,19.8843,43200.0
2010-04-28 09:50:00,25.55,25.56,25.5,25.54,64900.0,19.8765,19.8843,19.8376,19.8687,64900.0
2010-04-28 09:55:00,25.53,25.71,25.53,25.66,50500.0,19.8609,20.001,19.8609,19.9621,50500.0
2010-04-28 10:00:00,25.66,25.74,25.64,25.71,60000.0,19.9621,20.0243,19.9465,20.001,60000.0
2010-04-28 10:05:00,25.7,25.74,25.69,25.71,32100.0,19.9932,20.0243,19.9854,20.001,32100.0
2010-04-28 10:10:00,25.72,25.73,25.7,25.71,82000.0,20.0087,20.0165,19.9932,20.001,82000.0
2010-04-28 10:15:00,25.71,25.73,25.6,25.67,53200.0,20.001,20.0165,19.9154,19.9699,53200.0
2010-04-28 10:20:00,25.67,25.77,25.66,25.77,51300.0,19.9699,20.0476,19.9621,20.0476,51300.0
2010-04-28 10:25:00,25.77,25.86,25.77,25.79,80900.0,20.0476,20.1177,20.0476,20.0632,80900.0
2010-04-28 10:30:00,25.79,25.86,25.73,25.73,119500.0,20.0632,20.1177,20.0165,20.0165,119500.0
2010-04-28 10:35:00,25.73,25.73,25.61,25.69,92600.0,20.0165,20.0165,19.9232,19.9854,92600.0
2010-04-28 10:40:00,25.68,25.69,25.54,25.56,79400.0,19.9776,19.9854,19.8687,19.8843,79400.0
2010-04-28 10:45:00,25.56,25.59,25.55,25.57,37700.0,19.8843,19.9076,19.8765,19.8921,37700.0
2010-04-28 10:50:00,25.57,25.72,25.57,25.69,38300.0,19.8921,20.0087,19.8921,19.9854,38300.0
2010-04-28 10:55:00,25.68,25.72,25.67,25.72,11000.0,19.9776,20.0087,19.9699,20.0087,11000.0
2010-04-28 11:00:00,25.72,25.82,25.71,25.82,10900.0,20.0087,20.0865,20.001,20.0865,10900.0
2010-04-28 11:05:00,25.82,25.85,25.82,25.84,13500.0,20.0865,20.1099,20.0865,20.1021,13500.0
2010-04-28 11:10:00,25.84,25.85,25.76,25.78,35500.0,20.1021,20.1099,20.0399,20.0554,35500.0
2010-04-28 11:15:00,25.78,25.89,25.78,25.85,37200.0,20.0554,20.141,20.0554,20.1099,37200.0
2010-04-28 11:20:00,25.85,25.9,25.81,25.88,28600.0,20.1099,20.1488,20.0788,20.1332,28600.0
2010-04-28 11:25:00,25.87,25.87,25.65,25.81,106300.0,20.1254,20.1254,19.9543,20.0788,106300.0
2010-04-28 11:30:00,25.81,25.94,25.78,25.92,100600.0,20.0788,20.1799,20.0554,20.1643,100600.0
2010-04-28 11:35:00,25.91,25.93,25.75,25.77,146900.0,20.1566,20.1721,20.0321,20.0476,146900.0
2010-04-28 11:40:00,25.76,25.83,25.69,25.7,63000.0,20.0399,20.0943,19.9854,19.9932,63000.0
2010-04-28 11:45:00,25.7,25.76,25.67,25.72,44100.0,19.9932,20.0399,19.9699,20.0087,44100.0
2010-04-28 11:50:00,25.72,25.73,25.66,25.66,12100.0,20.0087,20.0165,19.9621,19.9621,12100.0
2010-04-28 11:55:00,25.67,25.73,25.66,25.72,26200.0,19.9699,20.0165,19.9621,20.0087,26200.0
2010-04-28 12:00:00,25.72,25.76,25.67,25.71,92000.0,20.0087,20.0399,19.9699,20.001,92000.0
2010-04-28 12:05:00,25.7,25.74,25.68,25.74,20300.0,19.9932,20.0243,19.9776,20.0243,20300.0
2010-04-28 12:10:00,25.74,25.78,25.71,25.77,109600.0,20.0243,20.0554,20.001,20.0476,109600.0
2010-04-28 12:15:00,25.77,25.87,25.77,25.86,14100.0,20.0476,20.1254,20.0476,20.1177,14100.0
2010-04-28 12:20:00,25.85,25.89,25.83,25.86,22300.0,20.1099,20.141,20.0943,20.1177,22300.0
2010-04-28 12:25:00,25.86,25.96,25.85,25.95,35400.0,20.1177,20.1955,20.1099,20.1877,35400.0
2010-04-28 12:30:00,25.95,25.95,25.85,25.85,34900.0,20.1877,20.1877,20.1099,20.1099,34900.0
2010-04-28 12:35:00,25.85,25.86,25.84,25.86,19600.0,20.1099,20.1177,20.1021,20.1177,19600.0
2010-04-28 12:40:00,25.86,25.88,25.85,25.88,23100.0,20.1177,20.1332,20.1099,20.1332,23100.0
2010-04-28 12:45:00,25.88,25.89,25.83,25.86,24200.0,20.1332,20.141,20.0943,20.1177,24200.0
2010-04-28 12:50:00,25.86,25.92,25.85,25.91,15800.0,20.1177,20.1643,20.1099,20.1566,15800.0
2010-04-28 12:55:00,25.92,25.95,25.89,25.9,13800.0,20.1643,20.1877,20.141,20.1488,13800.0
2010-04-28 13:00:00,25.89,25.93,25.88,25.92,56700.0,20.141,20.1721,20.1332,20.1643,56700.0
2010-04-28 13:05:00,25.92,25.95,25.92,25.95,14900.0,20.1643,20.1877,20.1643,20.1877,14900.0
2010-04-28 13:10:00,25.94,25.99,25.94,25.98,29000.0,20.1799,20.2188,20.1799,20.211,29000.0
2010-04-28 13:15:00,25.97,26.03,25.96,25.99,47100.0,20.2032,20.2499,20.1955,20.2188,47100.0
2010-04-28 13:20:00,25.98,26.01,25.97,25.99,12700.0,20.211,20.2344,20.2032,20.2188,12700.0
2010-04-28 13:25:00,25.99,26.03,25.97,26.01,75300.0,20.2188,20.2499,20.2032,20.2344,75300.0
2010-04-28 13:30:00,26.02,26.03,25.99,26.02,46800.0,20.2421,20.2499,20.2188,20.2421,46800.0
2010-04-28 13:35:00,26.03,26.15,26.02,26.15,72000.0,20.2499,20.3433,20.2421,20.3433,72000.0
2010-04-28 13:40:00,26.15,26.16,26.1,26.1,22900.0,20.3433,20.351,20.3044,20.3044,22900.0
2010-04-28 13:45:00,26.1,26.14,26.09,26.13,25700.0,20.3044,20.3355,20.2966,20.3277,25700.0
2010-04-28 13:50:00,26.13,26.13,26.1,26.1,58600.0,20.3277,20.3277,20.3044,20.3044,58600.0
2010-04-28 13:55:00,26.1,26.11,26.1,26.1,19300.0,20.3044,20.3121,20.3044,20.3044,19300.0
2010-04-28 14:00:00,26.1,26.11,26.1,26.1,21400.0,20.3044,20.3121,20.3044,20.3044,21400.0
2010-04-28 14:05:00,26.11,26.11,26.1,26.11,18900.0,20.3121,20.3121,20.3044,20.3121,18900.0
2010-04-28 14:10:00,26.1,26.19,26.1,26.11,74200.0,20.3044,20.3744,20.3044,20.3121,74200.0
2010-04-28 14:15:00,26.12,26.21,26.11,26.16,113000.0,20.3199,20.3899,20.3121,20.351,113000.0
2010-04-28 14:20:00,26.15,26.28,26.15,26.22,87300.0,20.3433,20.4444,20.3433,20.3977,87300.0
2010-04-28 14:25:00,26.23,26.25,26.2,26.23,53800.0,20.4055,20.4211,20.3822,20.4055,53800.0
2010-04-28 14:30:00,26.23,26.36,26.2,26.35,134900.0,20.4055,20.5066,20.3822,20.4989,134900.0
2010-04-28 14:35:00,26.35,26.44,26.31,26.44,136600.0,20.4989,20.5689,20.4677,20.5689,136600.0
2010-04-28 14:40:00,26.44,26.47,26.39,26.44,66300.0,20.5689,20.5922,20.53,20.5689,66300.0
2010-04-28 14:45:00,26.45,26.46,26.27,26.35,167500.0,20.5766,20.5844,20.4366,20.4989,167500.0
2010-04-28 14:50:00,26.35,26.45,26.33,26.41,127300.0,20.4989,20.5766,20.4833,20.5455,127300.0
2010-04-28 14:55:00,26.42,26.44,26.39,26.41,116200.0,20.5533,20.5689,20.53,20.5455,116200.0
2010-04-28 15:00:00,26.41,26.42,26.4,26.4,37000.0,20.5455,20.5533,20.5378,20.5378,37000.0
2010-04-28 15:05:00,26.4,26.41,26.33,26.37,130400.0,20.5378,20.5455,20.4833,20.5144,130400.0
2010-04-28 15:10:00,26.37,26.42,26.35,26.41,207600.0,20.5144,20.5533,20.4989,20.5455,207600.0
2010-04-28 15:15:00,26.42,26.43,26.39,26.4,83900.0,20.5533,20.5611,20.53,20.5378,83900.0
2010-04-28 15:20:00,26.39,26.4,26.34,26.35,32200.0,20.53,20.5378,20.4911,20.4989,32200.0
2010-04-28 15:25:00,26.36,26.36,26.3,26.31,19500.0,20.5066,20.5066,20.46,20.4677,19500.0
2010-04-28 15:30:00,26.3,26.31,26.25,26.3,208400.0,20.46,20.4677,20.4211,20.46,208400.0
2010-04-28 15:35:00,26.3,26.3,26.25,26.27,99200.0,20.46,20.46,20.4211,20.4366,99200.0
2010-04-28 15:40:00,26.28,26.28,26.23,26.26,137900.0,20.4444,20.4444,20.4055,20.4288,137900.0
2010-04-28 15:45:00,26.26,26.27,26.17,26.2,192200.0,20.4288,20.4366,20.3588,20.3822,192200.0
2010-04-28 15:50:00,26.2,26.31,26.2,26.31,161700.0,20.3822,20.4677,20.3822,20.4677,161700.0
2010-04-28 15:55:00,26.3,26.36,26.28,26.34,457900.0,20.46,20.5066,20.4444,20.4911,457900.0
2010-04-29 09:30:00,26.47,26.5,26.33,26.35,42100.0,20.5922,20.6155,20.4833,20.4989,42100.0
2010-04-29 09:35:00,26.36,26.38,26.28,26.29,32900.0,20.5066,20.5222,20.4444,20.4522,32900.0
2010-04-29 09:40:00,26.29,26.32,26.26,26.28,25700.0,20.4522,20.4755,20.4288,20.4444,25700.0
2010-04-29 09:45:00,26.29,26.34,26.28,26.33,23200.0,20.4522,20.4911,20.4444,20.4833,23200.0
2010-04-29 09:50:00,26.34,26.43,26.33,26.41,23700.0,20.4911,20.5611,20.4833,20.5455,23700.0
2010-04-29 09:55:00,26.41,26.41,26.36,26.39,21100.0,20.5455,20.5455,20.5066,20.53,21100.0
2010-04-29 10:00:00,26.4,26.42,26.36,26.41,56900.0,20.5378,20.5533,20.5066,20.5455,56900.0
2010-04-29 10:05:00,26.4,26.43,26.39,26.43,27200.0,20.5378,20.5611,20.53,20.5611,27200.0
2010-04-29 10:10:00,26.43,26.5,26.41,26.47,82200.0,20.5611,20.6155,20.5455,20.5922,82200.0
2010-04-29 10:15:00,26.47,26.49,26.44,26.47,34200.0,20.5922,20.6078,20.5689,20.5922,34200.0
2010-04-29 10:20:00,26.47,26.5,26.46,26.5,20700.0,20.5922,20.6155,20.5844,20.6155,20700.0
2010-04-29 10:25:00,26.49,26.5,26.48,26.48,35400.0,20.6078,20.6155,20.6,20.6,35400.0
2010-04-29 10:30:00,26.48,26.5,26.47,26.5,44600.0,20.6,20.6155,20.5922,20.6155,44600.0
2010-04-29 10:35:00,26.5,26.62,26.49,26.58,129300.0,20.6155,20.7089,20.6078,20.6778,129300.0
2010-04-29 10:40:00,26.58,26.65,26.58,26.63,73000.0,20.6778,20.7322,20.6778,20.7167,73000.0
2010-04-29 10:45:00,26.63,26.65,26.62,26.64,31600.0,20.7167,20.7322,20.7089,20.7245,31600.0
2010-04-29 10:50:00,26.64,26.66,26.6,26.6,106600.0,20.7245,20.74,20.6933,20.6933,106600.0
2010-04-29 10:55:00,26.61,26.63,26.6,26.61,48400.0,20.7011,20.7167,20.6933,20.7011,48400.0
2010-04-29 11:00:00,26.6,26.65,26.6,26.6,50000.0,20.6933,20.7322,20.6933,20.6933,50000.0
2010-04-29 11:05:00,26.61,26.61,26.6,26.61,31800.0,20.7011,20.7011,20.6933,20.7011,31800.0
2010-04-29 11:10:00,26.61,26.61,26.54,26.55,48800.0,20.7011,20.7011,20.6467,20.6544,48800.0
2010-04-29 11:15:00,26.54,26.55,26.52,26.52,29800.0,20.6467,20.6544,20.6311,20.6311,29800.0
2010-04-29 11:20:00,26.52,26.63,26.51,26.63,59200.0,20.6311,20.7167,20.6233,20.7167,59200.0
2010-04-29 11:25:00,26.62,26.65,26.61,26.62,26000.0,20.7089,20.7322,20.7011,20.7089,26000.0
2010-04-29 11:30:00,26.61,26.61,26.6,26.6,21900.0,20.7011,20.7011,20.6933,20.6933,21900.0
2010-04-29 11:35:00,26.61,26.64,26.6,26.63,50600.0,20.7011,20.7245,20.6933,20.7167,50600.0
2010-04-29 11:40:00,26.63,26.64,26.6,26.61,19100.0,20.7167,20.7245,20.6933,20.7011,19100.0
2010-04-29 11:45:00,26.6,26.61,26.6,26.6,23100.0,20.6933,20.7011,20.6933,20.6933,23100.0
2010-04-29 11:50:00,26.61,26.61,26.6,26.6,28800.0,20.7011,20.7011,20.6933,20.6933,28800.0
2010-04-29 11:55:00,26.6,26.61,26.6,26.6,16900.0,20.6933,20.7011,20.6933,20.6933,16900.0
2010-04-29 12:00:00,26.61,26.64,26.6,26.64,32000.0,20.7011,20.7245,20.6933,20.7245,32000.0
2010-04-29 12:05:00,26.64,26.64,26.6,26.61,23300.0,20.7245,20.7245,20.6933,20.7011,23300.0
2010-04-29 12:10:00,26.61,26.61,26.6,26.61,18600.0,20.7011,20.7011,20.6933,20.7011,18600.0
2010-04-29 12:15:00,26.61,26.62,26.6,26.62,22000.0,20.7011,20.7089,20.6933,20.7089,22000.0
2010-04-29 12:20:00,26.62,26.63,26.6,26.61,46500.0,20.7089,20.7167,20.6933,20.7011,46500.0
2010-04-29 12:25:00,26.61,26.63,26.6,26.61,33000.0,20.7011,20.7167,20.6933,20.7011,33000.0
2010-04-29 12:30:00,26.61,26.62,26.6,26.61,20000.0,20.7011,20.7089,20.6933,20.7011,20000.0
2010-04-29 12:35:00,26.62,26.62,26.61,26.62,17800.0,20.7089,20.7089,20.7011,20.7089,17800.0
2010-04-29 12:40:00,26.62,26.71,26.61,26.69,55700.0,20.7089,20.7789,20.7011,20.7634,55700.0
2010-04-29 12:45:00,26.69,26.69,26.63,26.63,40500.0,20.7634,20.7634,20.7167,20.7167,40500.0
2010-04-29 12:50:00,26.64,26.64,26.56,26.57,53500.0,20.7245,20.7245,20.6622,20.67,53500.0
2010-04-29 12:55:00,26.57,26.62,26.56,26.6,41200.0,20.67,20.7089,20.6622,20.6933,41200.0
2010-04-29 13:00:00,26.6,26.61,26.6,26.6,9700.0,20.6933,20.7011,20.6933,20.6933,9700.0
2010-04-29 13:05:00,26.6,26.61,26.6,26.61,30700.0,20.6933,20.7011,20.6933,20.7011,30700.0
2010-04-29 13:10:00,26.6,26.61,26.6,26.6,7700.0,20.6933,20.7011,20.6933,20.6933,7700.0
2010-04-29 13:15:00,26.6,26.61,26.6,26.6,12300.0,20.6933,20.7011,20.6933,20.6933,12300.0
2010-04-29 13:20:00,26.6,26.61,26.58,26.58,62300.0,20.6933,20.7011,20.6778,20.6778,62300.0
2010-04-29 13:25:00,26.58,26.58,26.49,26.49,56500.0,20.6778,20.6778,20.6078,20.6078,56500.0
2010-04-29 13:30:00,26.5,26.55,26.5,26.54,42600.0,20.6155,20.6544,20.6155,20.6467,42600.0
2010-04-29 13:35:00,26.54,26.55,26.49,26.49,31500.0,20.6467,20.6544,20.6078,20.6078,31500.0
2010-04-29 13:40:00,26.49,26.5,26.49,26.49,10400.0,20.6078,20.6155,20.6078,20.6078,10400.0
2010-04-29 13:45:00,26.49,26.52,26.49,26.51,37700.0,20.6078,20.6311,20.6078,20.6233,37700.0
2010-04-29 13:50:00,26.51,26.55,26.51,26.54,13400.0,20.6233,20.6544,20.6233,20.6467,13400.0
2010-04-29 13:55:00,26.54,26.56,26.53,26.54,49200.0,20.6467,20.6622,20.6389,20.6467,49200.0
2010-04-29 14:00:00,26.54,26.54,26.51,26.51,16100.0,20.6467,20.6467,20.6233,20.6233,16100.0
2010-04-29 14:05:00,26.51,26.52,26.5,26.5,32900.0,20.6233,20.6311,20.6155,20.6155,32900.0
2010-04-29 14:10:00,26.51,26.51,26.5,26.5,19000.0,20.6233,20.6233,20.6155,20.6155,19000.0
2010-04-29 14:15:00,26.5,26.51,26.5,26.51,36700.0,20.6155,20.6233,20.6155,20.6233,36700.0
2010-04-29 14:20:00,26.51,26.51,26.49,26.51,27800.0,20.6233,20.6233,20.6078,20.6233,27800.0
2010-04-29 14:25:00,26.51,26.51,26.49,26.5,68000.0,20.6233,20.6233,20.6078,20.6155,68000.0
2010-04-29 14:30:00,26.5,26.51,26.5,26.51,54400.0,20.6155,20.6233,20.6155,20.6233,54400.0
2010-04-29 14:35:00,26.5,26.51,26.5,26.5,27800.0,20.6155,20.6233,20.6155,20.6155,27800.0
2010-04-29 14:40:00,26.5,26.51,26.5,26.5,35400.0,20.6155,20.6233,20.6155,20.6155,35400.0
2010-04-29 14:45:00,26.51,26.51,26.5,26.51,22600.0,20.6233,20.6233,20.6155,20.6233,22600.0
2010-04-29 14:50:00,26.51,26.52,26.5,26.5,50500.0,20.6233,20.6311,20.6155,20.6155,50500.0
2010-04-29 14:55:00,26.5,26.52,26.5,26.52,36300.0,20.6155,20.6311,20.6155,20.6311,36300.0
2010-04-29 15:00:00,26.51,26.52,26.5,26.51,39400.0,20.6233,20.6311,20.6155,20.6233,39400.0
2010-04-29 15:05:00,26.51,26.51,26.5,26.51,26200.0,20.6233,20.6233,20.6155,20.6233,26200.0
2010-04-29 15:10:00,26.51,26.51,26.5,26.5,11000.0,20.6233,20.6233,20.6155,20.6155,11000.0
2010-04-29 15:15:00,26.5,26.53,26.5,26.52,24300.0,20.6155,20.6389,20.6155,20.6311,24300.0
2010-04-29 15:20:00,26.52,26.53,26.5,26.5,32800.0,20.6311,20.6389,20.6155,20.6155,32800.0
2010-04-29 15:25:00,26.5,26.53,26.5,26.51,32100.0,20.6155,20.6389,20.6155,20.6233,32100.0
2010-04-29 15:30:00,26.51,26.51,26.5,26.5,36800.0,20.6233,20.6233,20.6155,20.6155,36800.0
2010-04-29 15:35:00,26.5,26.51,26.48,26.51,58900.0,20.6155,20.6233,20.6,20.6233,58900.0
2010-04-29 15:40:00,26.5,26.55,26.5,26.55,51300.0,20.6155,20.6544,20.6155,20.6544,51300.0
2010-04-29 15:45:00,26.55,26.64,26.55,26.64,163700.0,20.6544,20.7245,20.6544,20.7245,163700.0
2010-04-29 15:50:00,26.63,26.67,26.62,26.66,173200.0,20.7167,20.7478,20.7089,20.74,173200.0
2010-04-29 15:55:00,26.67,26.74,26.66,26.73,379500.0,20.7478,20.8023,20.74,20.7945,379500.0
2010-04-30 09:30:00,26.7,26.75,26.67,26.7,38000.0,20.7711,20.81,20.7478,20.7711,38000.0
2010-04-30 09:35:00,26.69,26.69,26.57,26.6,31500.0,20.7634,20.7634,20.67,20.6933,31500.0
2010-04-30 09:40:00,26.6,26.75,26.6,26.71,40700.0,20.6933,20.81,20.6933,20.7789,40700.0
2010-04-30 09:45:00,26.71,26.75,26.69,26.69,19800.0,20.7789,20.81,20.7634,20.7634,19800.0
2010-04-30 09:50:00,26.69,26.71,26.65,26.69,13000.0,20.7634,20.7789,20.7322,20.7634,13000.0
2010-04-30 09:55:00,26.68,26.7,26.64,26.64,17300.0,20.7556,20.7711,20.7245,20.7245,17300.0
2010-04-30 10:00:00,26.64,26.65,26.58,26.58,43500.0,20.7245,20.7322,20.6778,20.6778,43500.0
2010-04-30 10:05:00,26.57,26.57,26.43,26.46,57700.0,20.67,20.67,20.5611,20.5844,57700.0
2010-04-30 10:10:00,26.45,26.51,26.44,26.5,46400.0,20.5766,20.6233,20.5689,20.6155,46400.0
2010-04-30 10:15:00,26.5,26.53,26.47,26.51,58500.0,20.6155,20.6389,20.5922,20.6233,58500.0
2010-04-30 10:20:00,26.5,26.51,26.46,26.46,26300.0,20.6155,20.6233,20.5844,20.5844,26300.0
2010-04-30 10:25:00,26.46,26.53,26.45,26.53,26400.0,20.5844,20.6389,20.5766,20.6389,26400.0
2010-04-30 10:30:00,26.53,26.53,26.51,26.52,21200.0,20.6389,20.6389,20.6233,20.6311,21200.0
2010-04-30 10:35:00,26.52,26.52,26.48,26.5,27500.0,20.6311,20.6311,20.6,20.6155,27500.0
2010-04-30 10:40:00,26.5,26.51,26.47,26.47,45100.0,20.6155,20.6233,20.5922,20.5922,45100.0
2010-04-30 10:45:00,26.47,26.55,26.46,26.54,39100.0,20.5922,20.6544,20.5844,20.6467,39100.0
2010-04-30 10:50:00,26.53,26.53,26.48,26.52,23000.0,20.6389,20.6389,20.6,20.6311,23000.0
2010-04-30 10:55:00,26.51,26.52,26.47,26.49,37500.0,20.6233,20.6311,20.5922,20.6078,37500.0
2010-04-30 11:00:00,26.49,26.51,26.48,26.49,102900.0,20.6078,20.6233,20.6,20.6078,102900.0
2010-04-30 11:05:00,26.49,26.49,26.4,26.41,67100.0,20.6078,20.6078,20.5378,20.5455,67100.0
2010-04-30 11:10:00,26.4,26.43,26.39,26.43,55300.0,20.5378,20.5611,20.53,20.5611,55300.0
2010-04-30 11:15:00,26.43,26.43,26.4,26.41,20200.0,20.5611,20.5611,20.5378,20.5455,20200.0
2010-04-30 11:20:00,26.4,26.43,26.39,26.42,18100.0,20.5378,20.5611,20.53,20.5533,18100.0
2010-04-30 11:25:00,26.41,26.42,26.4,26.4,21100.0,20.5455,20.5533,20.5378,20.5378,21100.0
2010-04-30 11:30:00,26.4,26.42,26.39,26.41,30600.0,20.5378,20.5533,20.53,20.5455,30600.0
2010-04-30 11:35:00,26.41,26.42,26.38,26.38,30400.0,20.5455,20.5533,20.5222,20.5222,30400.0
2010-04-30 11:40:00,26.38,26.39,26.36,26.37,20800.0,20.5222,20.53,20.5066,20.5144,20800.0
2010-04-30 11:45:00,26.37,26.41,26.35,26.41,37000.0,20.5144,20.5455,20.4989,20.5455,37000.0
2010-04-30 11:50:00,26.41,26.42,26.39,26.41,37300.0,20.5455,20.5533,20.53,20.5455,37300.0
2010-04-30 11:55:00,26.41,26.42,26.39,26.41,28800.0,20.5455,20.5533,20.53,20.5455,28800.0
2010-04-30 12:00:00,26.41,26.42,26.4,26.42,12900.0,20.5455,20.5533,20.5378,20.5533,12900.0
2010-04-30 12:05:00,26.42,26.42,26.39,26.41,24000.0,20.5533,20.5533,20.53,20.5455,24000.0
2010-04-30 12:10:00,26.41,26.42,26.4,26.41,11800.0,20.5455,20.5533,20.5378,20.5455,11800.0
2010-04-30 12:15:00,26.41,26.42,26.36,26.37,56300.0,20.5455,20.5533,20.5066,20.5144,56300.0
2010-04-30 12:20:00,26.35,26.37,26.31,26.32,38400.0,20.4989,20.5144,20.4677,20.4755,38400.0
2010-04-30 12:25:00,26.31,26.32,26.26,26.26,29800.0,20.4677,20.4755,20.4288,20.4288,29800.0
2010-04-30 12:30:00,26.27,26.29,26.25,26.25,28000.0,20.4366,20.4522,20.4211,20.4211,28000.0
2010-04-30 12:35:00,26.26,26.27,26.21,26.21,20100.0,20.4288,20.4366,20.3899,20.3899,20100.0
2010-04-30 12:40:00,26.21,26.26,26.21,26.26,15300.0,20.3899,20.4288,20.3899,20.4288,15300.0
2010-04-30 12:45:00,26.25,26.26,26.25,26.25,7500.0,20.4211,20.4288,20.4211,20.4211,7500.0
2010-04-30 12:50:00,26.26,26.26,26.19,26.21,40000.0,20.4288,20.4288,20.3744,20.3899,40000.0
2010-04-30 12:55:00,26.21,26.23,26.19,26.22,36900.0,20.3899,20.4055,20.3744,20.3977,36900.0
2010-04-30 13:00:00,26.22,26.24,26.22,26.24,13200.0,20.3977,20.4133,20.3977,20.4133,13200.0
2010-04-30 13:05:00,26.24,26.24,26.19,26.23,27800.0,20.4133,20.4133,20.3744,20.4055,27800.0
2010-04-30 13:10:00,26.24,26.24,26.2,26.21,27400.0,20.4133,20.4133,20.3822,20.3899,27400.0
2010-04-30 13:15:00,26.21,26.25,26.2,26.24,22100.0,20.3899,20.4211,20.3822,20.4133,22100.0
2010-04-30 13:20:00,26.23,26.24,26.2,26.2,18400.0,20.4055,20.4133,20.3822,20.3822,18400.0
2010-04-30 13:25:00,26.21,26.24,26.2,26.21,16900.0,20.3899,20.4133,20.3822,20.3899,16900.0
2010-04-30 13:30:00,26.21,26.26,26.19,26.26,40500.0,20.3899,20.4288,20.3744,20.4288,40500.0
2010-04-30 13:35:00,26.25,26.27,26.25,26.25,25200.0,20.4211,20.4366,20.4211,20.4211,25200.0
2010-04-30 13:40:00,26.25,26.32,26.25,26.3,33500.0,20.4211,20.4755,20.4211,20.46,33500.0
2010-04-30 13:45:00,26.31,26.32,26.3,26.3,32400.0,20.4677,20.4755,20.46,20.46,32400.0
2010-04-30 13:50:00,26.31,26.33,26.3,26.32,37100.0,20.4677,20.4833,20.46,20.4755,37100.0
2010-04-30 13:55:00,26.32,26.33,26.31,26.32,20300.0,20.4755,20.4833,20.4677,20.4755,20300.0
2010-04-30 14:00:00,26.32,26.33,26.31,26.33,72900.0,20.4755,20.4833,20.4677,20.4833,72900.0
2010-04-30 14:05:00,26.33,26.33,26.29,26.29,7900.0,20.4833,20.4833,20.4522,20.4522,7900.0
2010-04-30 14:10:00,26.3,26.3,26.28,26.3,15000.0,20.46,20.46,20.4444,20.46,15000.0
2010-04-30 14:15:00,26.3,26.33,26.29,26.32,25600.0,20.46,20.4833,20.4522,20.4755,25600.0
2010-04-30 14:20:00,26.32,26.33,26.31,26.33,35300.0,20.4755,20.4833,20.4677,20.4833,35300.0
2010-04-30 14:25:00,26.32,26.33,26.32,26.33,17500.0,20.4755,20.4833,20.4755,20.4833,17500.0
2010-04-30 14:30:00,26.33,26.33,26.31,26.33,30000.0,20.4833,20.4833,20.4677,20.4833,30000.0
2010-04-30 14:35:00,26.32,26.32,26.26,26.26,22900.0,20.4755,20.4755,20.4288,20.4288,22900.0
2010-04-30 14:40:00,26.26,26.26,26.21,26.23,14000.0,20.4288,20.4288,20.3899,20.4055,14000.0
2010-04-30 14:45:00,26.23,26.23,26.21,26.23,10000.0,20.4055,20.4055,20.3899,20.4055,10000.0
2010-04-30 14:50:00,26.23,26.25,26.22,26.25,19500.0,20.4055,20.4211,20.3977,20.4211,19500.0
2010-04-30 14:55:00,26.25,26.25,26.22,26.22,28300.0,20.4211,20.4211,20.3977,20.3977,28300.0
2010-04-30 15:00:00,26.22,26.23,26.21,26.23,20700.0,20.3977,20.4055,20.3899,20.4055,20700.0
2010-04-30 15:05:00,26.22,26.23,26.19,26.21,62900.0,20.3977,20.4055,20.3744,20.3899,62900.0
2010-04-30 15:10:00,26.21,26.24,26.2,26.23,42800.0,20.3899,20.4133,20.3822,20.4055,42800.0
2010-04-30 15:15:00,26.23,26.25,26.23,26.25,13100.0,20.4055,20.4211,20.4055,20.4211,13100.0
2010-04-30 15:20:00,26.25,26.26,26.2,26.22,52800.0,20.4211,20.4288,20.3822,20.3977,52800.0
2010-04-30 15:25:00,26.21,26.22,26.19,26.21,96500.0,20.3899,20.3977,20.3744,20.3899,96500.0
2010-04-30 15:30:00,26.2,26.23,26.2,26.22,39900.0,20.3822,20.4055,20.3822,20.3977,39900.0
2010-04-30 15:35:00,26.22,26.24,26.2,26.21,66000.0,20.3977,20.4133,20.3822,20.3899,66000.0
2010-04-30 15:40:00,26.21,26.25,26.18,26.25,101700.0,20.3899,20.4211,20.3666,20.4211,101700.0
2010-04-30 15:45:00,26.24,26.27,26.22,26.27,212400.0,20.4133,20.4366,20.3977,20.4366,212400.0
2010-04-30 15:50:00,26.27,26.32,26.25,26.31,195200.0,20.4366,20.4755,20.4211,20.4677,195200.0
2010-04-30 15:55:00,26.32,26.32,26.27,26.27,232300.0,20.4755,20.4755,20.4366,20.4366,232300.0
2010-05-03 09:30:00,26.35,26.52,26.34,26.49,15600.0,20.4989,20.6311,20.4911,20.6078,15600.0
2010-05-03 09:35:00,26.5,26.52,26.19,26.21,54700.0,20.6155,20.6311,20.3744,20.3899,54700.0
2010-05-03 09:40:00,26.21,26.26,26.21,26.22,24600.0,20.3899,20.4288,20.3899,20.3977,24600.0
2010-05-03 09:45:00,26.22,26.24,26.2,26.2,16700.0,20.3977,20.4133,20.3822,20.3822,16700.0
2010-05-03 09:50:00,26.2,26.24,26.2,26.21,34200.0,20.3822,20.4133,20.3822,20.3899,34200.0
2010-05-03 09:55:00,26.21,26.29,26.21,26.29,11600.0,20.3899,20.4522,20.3899,20.4522,11600.0
2010-05-03 10:00:00,26.29,26.29,26.25,26.27,21300.0,20.4522,20.4522,20.4211,20.4366,21300.0
2010-05-03 10:05:00,26.27,26.33,26.26,26.32,16000.0,20.4366,20.4833,20.4288,20.4755,16000.0
2010-05-03 10:10:00,26.32,26.35,26.32,26.33,11200.0,20.4755,20.4989,20.4755,20.4833,11200.0
2010-05-03 10:15:00,26.33,26.34,26.33,26.34,12100.0,20.4833,20.4911,20.4833,20.4911,12100.0
2010-05-03 10:20:00,26.34,26.38,26.34,26.36,17800.0,20.4911,20.5222,20.4911,20.5066,17800.0
2010-05-03 10:25:00,26.36,26.37,26.36,26.36,11500.0,20.5066,20.5144,20.5066,20.5066,11500.0
2010-05-03 10:30:00,26.36,26.36,26.34,26.34,8800.0,20.5066,20.5066,20.4911,20.4911,8800.0
2010-05-03 10:35:00,26.34,26.35,26.32,26.34,17400.0,20.4911,20.4989,20.4755,20.4911,17400.0
2010-05-03 10:40:00,26.34,26.42,26.33,26.42,16000.0,20.4911,20.5533,20.4833,20.5533,16000.0
2010-05-03 10:45:00,26.42,26.42,26.34,26.39,22800.0,20.5533,20.5533,20.4911,20.53,22800.0
2010-05-03 10:50:00,26.39,26.41,26.36,26.38,14200.0,20.53,20.5455,20.5066,20.5222,14200.0
2010-05-03 10:55:00,26.39,26.4,26.35,26.37,15400.0,20.53,20.5378,20.4989,20.5144,15400.0
2010-05-03 11:00:00,26.37,26.38,26.34,26.37,13900.0,20.5144,20.5222,20.4911,20.5144,13900.0
2010-05-03 11:05:00,26.36,26.36,26.31,26.33,28600.0,20.5066,20.5066,20.4677,20.4833,28600.0
2010-05-03 11:10:00,26.33,26.35,26.33,26.35,58500.0,20.4833,20.4989,20.4833,20.4989,58500.0
2010-05-03 11:15:00,26.34,26.37,26.33,26.33,20100.0,20.4911,20.5144,20.4833,20.4833,20100.0
2010-05-03 11:20:00,26.33,26.34,26.3,26.3,21000.0,20.4833,20.4911,20.46,20.46,21000.0
2010-05-03 11:25:00,26.3,26.32,26.28,26.28,23400.0,20.46,20.4755,20.4444,20.4444,23400.0
2010-05-03 11:30:00,26.28,26.29,26.25,26.25,53300.0,20.4444,20.4522,20.4211,20.4211,53300.0
2010-05-03 11:35:00,26.25,26.27,26.25,26.27,50600.0,20.4211,20.4366,20.4211,20.4366,50600.0
2010-05-03 11:40:00,26.27,26.28,26.26,26.28,8400.0,20.4366,20.4444,20.4288,20.4444,8400.0
2010-05-03 11:45:00,26.28,26.3,26.28,26.29,5700.0,20.4444,20.46,20.4444,20.4522,5700.0
2010-05-03 11:50:00,26.29,26.3,26.29,26.3,11100.0,20.4522,20.46,20.4522,20.46,11100.0
2010-05-03 11:55:00,26.3,26.31,26.29,26.29,18500.0,20.46,20.4677,20.4522,20.4522,18500.0
2010-05-03 12:00:00,26.3,26.3,26.29,26.29,5500.0,20.46,20.46,20.4522,20.4522,5500.0
2010-05-03 12:05:00,26.29,26.3,26.28,26.28,10500.0,20.4522,20.46,20.4444,20.4444,10500.0
2010-05-03 12:10:00,26.29,26.3,26.28,26.29,36500.0,20.4522,20.46,20.4444,20.4522,36500.0
2010-05-03 12:15:00,26.29,26.3,26.29,26.29,11400.0,20.4522,20.46,20.4522,20.4522,11400.0
2010-05-03 12:20:00,26.3,26.31,26.3,26.31,62300.0,20.46,20.4677,20.46,20.4677,62300.0
2010-05-03 12:25:00,26.31,26.34,26.3,26.32,37600.0,20.4677,20.4911,20.46,20.4755,37600.0
2010-05-03 12:30:00,26.32,26.35,26.32,26.35,18800.0,20.4755,20.4989,20.4755,20.4989,18800.0
2010-05-03 12:35:00,26.35,26.36,26.33,26.35,32100.0,20.4989,20.5066,20.4833,20.4989,32100.0
2010-05-03 12:40:00,26.34,26.35,26.33,26.34,15000.0,20.4911,20.4989,20.4833,20.4911,15000.0
2010-05-03 12:45:00,26.34,26.36,26.33,26.34,24500.0,20.4911,20.5066,20.4833,20.4911,24500.0
2010-05-03 12:50:00,26.34,26.35,26.33,26.35,16600.0,20.4911,20.4989,20.4833,20.4989,16600.0
2010-05-03 12:55:00,26.35,26.36,26.34,26.35,45100.0,20.4989,20.5066,20.4911,20.4989,45100.0
2010-05-03 13:00:00,26.35,26.35,26.31,26.33,39200.0,20.4989,20.4989,20.4677,20.4833,39200.0
2010-05-03 13:05:00,26.32,26.33,26.31,26.33,18500.0,20.4755,20.4833,20.4677,20.4833,18500.0
2010-05-03 13:10:00,26.33,26.33,26.31,26.32,35700.0,20.4833,20.4833,20.4677,20.4755,35700.0
2010-05-03 13:15:00,26.32,26.34,26.32,26.34,3100.0,20.4755,20.4911,20.4755,20.4911,3100.0
2010-05-03 13:20:00,26.33,26.36,26.33,26.35,9900.0,20.4833,20.5066,20.4833,20.4989,9900.0
2010-05-03 13:25:00,26.35,26.35,26.33,26.34,17200.0,20.4989,20.4989,20.4833,20.4911,17200.0
2010-05-03 13:30:00,26.34,26.34,26.32,26.33,30800.0,20.4911,20.4911,20.4755,20.4833,30800.0
2010-05-03 13:35:00,26.33,26.36,26.31,26.35,31400.0,20.4833,20.5066,20.4677,20.4989,31400.0
2010-05-03 13:40:00,26.36,26.36,26.34,26.34,15700.0,20.5066,20.5066,20.4911,20.4911,15700.0
2010-05-03 13:45:00,26.34,26.35,26.33,26.34,12100.0,20.4911,20.4989,20.4833,20.4911,12100.0
2010-05-03 13:50:00,26.34,26.35,26.33,26.34,10400.0,20.4911,20.4989,20.4833,20.4911,10400.0
2010-05-03 13:55:00,26.34,26.35,26.33,26.34,16000.0,20.4911,20.4989,20.4833,20.4911,16000.0
2010-05-03 14:00:00,26.33,26.35,26.33,26.35,15700.0,20.4833,20.4989,20.4833,20.4989,15700.0
2010-05-03 14:05:00,26.35,26.35,26.31,26.31,15800.0,20.4989,20.4989,20.4677,20.4677,15800.0
2010-05-03 14:10:00,26.31,26.34,26.29,26.33,40600.0,20.4677,20.4911,20.4522,20.4833,40600.0
2010-05-03 14:15:00,26.33,26.33,26.31,26.33,25100.0,20.4833,20.4833,20.4677,20.4833,25100.0
2010-05-03 14:20:00,26.33,26.35,26.32,26.35,28400.0,20.4833,20.4989,20.4755,20.4989,28400.0
2010-05-03 14:25:00,26.34,26.35,26.33,26.34,13200.0,20.4911,20.4989,20.4833,20.4911,13200.0
2010-05-03 14:30:00,26.34,26.35,26.34,26.34,7500.0,20.4911,20.4989,20.4911,20.4911,7500.0
2010-05-03 14:35:00,26.34,26.34,26.31,26.32,13200.0,20.4911,20.4911,20.4677,20.4755,13200.0
2010-05-03 14:40:00,26.32,26.32,26.27,26.31,48300.0,20.4755,20.4755,20.4366,20.4677,48300.0
2010-05-03 14:45:00,26.31,26.32,26.29,26.31,41200.0,20.4677,20.4755,20.4522,20.4677,41200.0
2010-05-03 14:50:00,26.31,26.32,26.3,26.31,20700.0,20.4677,20.4755,20.46,20.4677,20700.0
2010-05-03 14:55:00,26.31,26.31,26.28,26.28,12200.0,20.4677,20.4677,20.4444,20.4444,12200.0
2010-05-03 15:00:00,26.28,26.29,26.27,26.27,11700.0,20.4444,20.4522,20.4366,20.4366,11700.0
2010-05-03 15:05:00,26.27,26.28,26.24,26.24,30800.0,20.4366,20.4444,20.4133,20.4133,30800.0
2010-05-03 15:10:00,26.24,26.25,26.23,26.23,28200.0,20.4133,20.4211,20.4055,20.4055,28200.0
2010-05-03 15:15:00,26.24,26.24,26.21,26.22,35600.0,20.4133,20.4133,20.3899,20.3977,35600.0
2010-05-03 15:20:00,26.22,26.24,26.21,26.22,26100.0,20.3977,20.4133,20.3899,20.3977,26100.0
2010-05-03 15:25:00,26.22,26.23,26.2,26.21,85300.0,20.3977,20.4055,20.3822,20.3899,85300.0
2010-05-03 15:30:00,26.2,26.21,26.2,26.21,59000.0,20.3822,20.3899,20.3822,20.3899,59000.0
2010-05-03 15:35:00,26.21,26.21,26.2,26.21,135900.0,20.3899,20.3899,20.3822,20.3899,135900.0
2010-05-03 15:40:00,26.21,26.21,26.2,26.21,70800.0,20.3899,20.3899,20.3822,20.3899,70800.0
2010-05-03 15:45:00,26.21,26.23,26.2,26.22,159400.0,20.3899,20.4055,20.3822,20.3977,159400.0
2010-05-03 15:50:00,26.22,26.23,26.21,26.23,87200.0,20.3977,20.4055,20.3899,20.4055,87200.0
2010-05-03 15:55:00,26.22,26.3,26.21,26.3,420100.0,20.3977,20.46,20.3899,20.46,420100.0
2010-05-04 09:30:00,26.04,26.19,25.89,26.0,32700.0,20.2577,20.3744,20.141,20.2266,32700.0
2010-05-04 09:35:00,25.98,26.02,25.84,25.94,35400.0,20.211,20.2421,20.1021,20.1799,35400.0
2010-05-04 09:40:00,25.93,26.0,25.91,25.91,32400.0,20.1721,20.2266,20.1566,20.1566,32400.0
2010-05-04 09:45:00,25.92,25.93,25.87,25.92,43000.0,20.1643,20.1721,20.1254,20.1643,43000.0
2010-05-04 09:50:00,25.93,25.93,25.89,25.93,45300.0,20.1721,20.1721,20.141,20.1721,45300.0
2010-05-04 09:55:00,25.93,26.0,25.91,25.96,73500.0,20.1721,20.2266,20.1566,20.1955,73500.0
2010-05-04 10:00:00,25.96,25.98,25.89,25.89,52200.0,20.1955,20.211,20.141,20.141,52200.0
2010-05-04 10:05:00,25.9,25.98,25.9,25.93,18200.0,20.1488,20.211,20.1488,20.1721,18200.0
2010-05-04 10:10:00,25.93,25.94,25.9,25.94,25900.0,20.1721,20.1799,20.1488,20.1799,25900.0
2010-05-04 10:15:00,25.94,25.95,25.9,25.95,18200.0,20.1799,20.1877,20.1488,20.1877,18200.0
2010-05-04 10:20:00,25.95,25.98,25.91,25.97,179700.0,20.1877,20.211,20.1566,20.2032,179700.0
2010-05-04 10:25:00,25.97,26.02,25.95,25.98,78100.0,20.2032,20.2421,20.1877,20.211,78100.0
2010-05-04 10:30:00,25.97,25.98,25.85,25.86,54900.0,20.2032,20.211,20.1099,20.1177,54900.0
2010-05-04 10:35:00,25.87,25.98,25.84,25.98,129400.0,20.1254,20.211,20.1021,20.211,129400.0
2010-05-04 10:40:00,25.98,26.0,25.86,25.87,135500.0,20.211,20.2266,20.1177,20.1254,135500.0
2010-05-04 10:45:00,25.87,25.99,25.85,25.96,117000.0,20.1254,20.2188,20.1099,20.1955,117000.0
2010-05-04 10:50:00,25.96,25.97,25.9,25.96,56600.0,20.1955,20.2032,20.1488,20.1955,56600.0
2010-05-04 10:55:00,25.96,25.96,25.89,25.89,67500.0,20.1955,20.1955,20.141,20.141,67500.0
2010-05-04 11:00:00,25.89,25.91,25.83,25.87,168500.0,20.141,20.1566,20.0943,20.1254,168500.0
2010-05-04 11:05:00,25.86,25.9,25.85,25.9,118500.0,20.1177,20.1488,20.1099,20.1488,118500.0
2010-05-04 11:10:00,25.9,25.9,25.89,25.89,19200.0,20.1488,20.1488,20.141,20.141,19200.0
2010-05-04 11:15:00,25.89,25.9,25.86,25.9,58200.0,20.141,20.1488,20.1177,20.1488,58200.0
2010-05-04 11:20:00,25.9,25.92,25.86,25.87,189000.0,20.1488,20.1643,20.1177,20.1254,189000.0
2010-05-04 11:25:00,25.86,25.88,25.8,25.8,17800.0,20.1177,20.1332,20.071,20.071,17800.0
2010-05-04 11:30:00,25.8,25.91,25.8,25.9,39500.0,20.071,20.1566,20.071,20.1488,39500.0
2010-05-04 11:35:00,25.91,25.93,25.9,25.92,23400.0,20.1566,20.1721,20.1488,20.1643,23400.0
2010-05-04 11:40:00,25.92,25.94,25.89,25.89,84200.0,20.1643,20.1799,20.141,20.141,84200.0
2010-05-04 11:45:00,25.89,25.92,25.89,25.91,57700.0,20.141,20.1643,20.141,20.1566,57700.0
2010-05-04 11:50:00,25.9,25.92,25.9,25.9,19800.0,20.1488,20.1643,20.1488,20.1488,19800.0
2010-05-04 11:55:00,25.9,25.93,25.9,25.93,7100.0,20.1488,20.1721,20.1488,20.1721,7100.0
2010-05-04 12:00:00,25.93,25.93,25.89,25.9,14300.0,20.1721,20.1721,20.141,20.1488,14300.0
2010-05-04 12:05:00,25.9,25.91,25.89,25.9,16500.0,20.1488,20.1566,20.141,20.1488,16500.0
2010-05-04 12:10:00,25.9,25.91,25.89,25.9,18200.0,20.1488,20.1566,20.141,20.1488,18200.0
2010-05-04 12:15:00,25.91,25.93,25.9,25.91,23700.0,20.1566,20.1721,20.1488,20.1566,23700.0
2010-05-04 12:20:00,25.9,25.92,25.83,25.88,73100.0,20.1488,20.1643,20.0943,20.1332,73100.0
2010-05-04 12:25:00,25.88,25.9,25.85,25.85,31500.0,20.1332,20.1488,20.1099,20.1099,31500.0
2010-05-04 12:30:00,25.85,25.89,25.84,25.89,37300.0,20.1099,20.141,20.1021,20.141,37300.0
2010-05-04 12:35:00,25.9,25.91,25.88,25.9,58100.0,20.1488,20.1566,20.1332,20.1488,58100.0
2010-05-04 12:40:00,25.9,25.9,25.88,25.89,26000.0,20.1488,20.1488,20.1332,20.141,26000.0
2010-05-04 12:45:00,25.88,25.91,25.88,25.9,29900.0,20.1332,20.1566,20.1332,20.1488,29900.0
2010-05-04 12:50:00,25.9,25.9,25.87,25.88,25700.0,20.1488,20.1488,20.1254,20.1332,25700.0
2010-05-04 12:55:00,25.88,25.88,25.85,25.87,13200.0,20.1332,20.1332,20.1099,20.1254,13200.0
2010-05-04 13:00:00,25.87,25.89,25.86,25.88,18100.0,20.1254,20.141,20.1177,20.1332,18100.0
2010-05-04 13:05:00,25.87,25.89,25.85,25.87,17700.0,20.1254,20.141,20.1099,20.1254,17700.0
2010-05-04 13:10:00,25.87,25.9,25.86,25.9,58400.0,20.1254,20.1488,20.1177,20.1488,58400.0
2010-05-04 13:15:00,25.9,25.91,25.89,25.89,16300.0,20.1488,20.1566,20.141,20.141,16300.0
2010-05-04 13:20:00,25.9,25.91,25.88,25.89,25500.0,20.1488,20.1566,20.1332,20.141,25500.0
2010-05-04 13:25:00,25.89,25.9,25.89,25.89,6500.0,20.141,20.1488,20.141,20.141,6500.0
2010-05-04 13:30:00,25.89,25.91,25.88,25.89,41600.0,20.141,20.1566,20.1332,20.141,41600.0
2010-05-04 13:35:00,25.89,25.9,25.88,25.89,13800.0,20.141,20.1488,20.1332,20.141,13800.0
2010-05-04 13:40:00,25.9,25.9,25.88,25.89,33600.0,20.1488,20.1488,20.1332,20.141,33600.0
2010-05-04 13:45:00,25.88,25.9,25.88,25.89,7800.0,20.1332,20.1488,20.1332,20.141,7800.0
2010-05-04 13:50:00,25.89,25.9,25.89,25.9,4800.0,20.141,20.1488,20.141,20.1488,4800.0
2010-05-04 13:55:00,25.9,25.96,25.9,25.95,73600.0,20.1488,20.1955,20.1488,20.1877,73600.0
2010-05-04 14:00:00,25.95,25.97,25.92,25.93,118600.0,20.1877,20.2032,20.1643,20.1721,118600.0
2010-05-04 14:05:00,25.94,25.95,25.91,25.95,15000.0,20.1799,20.1877,20.1566,20.1877,15000.0
2010-05-04 14:10:00,25.95,25.96,25.94,25.95,16100.0,20.1877,20.1955,20.1799,20.1877,16100.0
2010-05-04 14:15:00,25.96,25.97,25.94,25.95,38100.0,20.1955,20.2032,20.1799,20.1877,38100.0
2010-05-04 14:20:00,25.95,25.97,25.94,25.96,25200.0,20.1877,20.2032,20.1799,20.1955,25200.0
2010-05-04 14:25:00,25.96,25.97,25.94,25.95,34700.0,20.1955,20.2032,20.1799,20.1877,34700.0
2010-05-04 14:30:00,25.95,25.99,25.94,25.96,39100.0,20.1877,20.2188,20.1799,20.1955,39100.0
2010-05-04 14:35:00,25.96,25.97,25.94,25.95,37600.0,20.1955,20.2032,20.1799,20.1877,37600.0
2010-05-04 14:40:00,25.95,25.99,25.94,25.95,88600.0,20.1877,20.2188,20.1799,20.1877,88600.0
2010-05-04 14:45:00,25.96,25.96,25.93,25.96,118400.0,20.1955,20.1955,20.1721,20.1955,118400.0
2010-05-04 14:50:00,25.96,25.98,25.95,25.95,34300.0,20.1955,20.211,20.1877,20.1877,34300.0
2010-05-04 14:55:00,25.95,26.0,25.95,25.97,35300.0,20.1877,20.2266,20.1877,20.2032,35300.0
2010-05-04 15:00:00,25.98,26.04,25.97,26.02,77600.0,20.211,20.2577,20.2032,20.2421,77600.0
2010-05-04 15:05:00,26.02,26.02,25.99,26.01,70100.0,20.2421,20.2421,20.2188,20.2344,70100.0
2010-05-04 15:10:00,26.0,26.05,25.92,26.01,69600.0,20.2266,20.2655,20.1643,20.2344,69600.0
2010-05-04 15:15:00,26.01,26.05,25.91,26.05,49700.0,20.2344,20.2655,20.1566,20.2655,49700.0
2010-05-04 15:20:00,26.04,26.05,26.01,26.02,47600.0,20.2577,20.2655,20.2344,20.2421,47600.0
2010-05-04 15:25:00,26.01,26.01,25.99,26.01,30600.0,20.2344,20.2344,20.2188,20.2344,30600.0
2010-05-04 15:30:00,26.01,26.01,25.99,25.99,27800.0,20.2344,20.2344,20.2188,20.2188,27800.0
2010-05-04 15:35:00,25.99,26.0,25.91,25.93,51700.0,20.2188,20.2266,20.1566,20.1721,51700.0
2010-05-04 15:40:00,25.92,25.93,25.83,25.88,76000.0,20.1643,20.1721,20.0943,20.1332,76000.0
2010-05-04 15:45:00,25.88,25.89,25.85,25.88,102100.0,20.1332,20.141,20.1099,20.1332,102100.0
2010-05-04 15:50:00,25.88,26.0,25.87,25.99,123600.0,20.1332,20.2266,20.1254,20.2188,123600.0
2010-05-04 15:55:00,26.0,26.0,25.96,25.97,171300.0,20.2266,20.2266,20.1955,20.2032,171300.0
2010-05-05 09:30:00,25.86,26.07,25.86,26.05,51100.0,20.1177,20.281,20.1177,20.2655,51100.0
2010-05-05 09:35:00,26.03,26.08,25.91,25.98,82700.0,20.2499,20.2888,20.1566,20.211,82700.0
2010-05-05 09:40:00,25.97,26.0,25.9,25.94,51800.0,20.2032,20.2266,20.1488,20.1799,51800.0
2010-05-05 09:45:00,25.94,25.94,25.9,25.91,28500.0,20.1799,20.1799,20.1488,20.1566,28500.0
2010-05-05 09:50:00,25.91,25.93,25.86,25.91,46400.0,20.1566,20.1721,20.1177,20.1566,46400.0
2010-05-05 09:55:00,25.92,25.93,25.89,25.91,40800.0,20.1643,20.1721,20.141,20.1566,40800.0
2010-05-05 10:00:00,25.9,25.95,25.9,25.91,50900.0,20.1488,20.1877,20.1488,20.1566,50900.0
2010-05-05 10:05:00,25.92,25.93,25.9,25.9,33700.0,20.1643,20.1721,20.1488,20.1488,33700.0
2010-05-05 10:10:00,25.9,25.96,25.9,25.96,35700.0,20.1488,20.1955,20.1488,20.1955,35700.0
2010-05-05 10:15:00,25.96,26.02,25.94,26.01,33800.0,20.1955,20.2421,20.1799,20.2344,33800.0
2010-05-05 10:20:00,26.01,26.05,26.0,26.05,57500.0,20.2344,20.2655,20.2266,20.2655,57500.0
2010-05-05 10:25:00,26.04,26.04,25.95,25.95,31500.0,20.2577,20.2577,20.1877,20.1877,31500.0
2010-05-05 10:30:00,25.95,25.97,25.93,25.94,14600.0,20.1877,20.2032,20.1721,20.1799,14600.0
2010-05-05 10:35:00,25.94,25.97,25.93,25.95,23700.0,20.1799,20.2032,20.1721,20.1877,23700.0
2010-05-05 10:40:00,25.95,26.03,25.94,25.99,39600.0,20.1877,20.2499,20.1799,20.2188,39600.0
2010-05-05 10:45:00,25.99,26.05,25.99,26.03,43000.0,20.2188,20.2655,20.2188,20.2499,43000.0
2010-05-05 10:50:00,26.02,26.07,26.01,26.01,37700.0,20.2421,20.281,20.2344,20.2344,37700.0
2010-05-05 10:55:00,26.01,26.05,26.01,26.02,38900.0,20.2344,20.2655,20.2344,20.2421,38900.0
2010-05-05 11:00:00,26.02,26.02,25.93,25.94,44100.0,20.2421,20.2421,20.1721,20.1799,44100.0
2010-05-05 11:05:00,25.94,25.96,25.92,25.93,28700.0,20.1799,20.1955,20.1643,20.1721,28700.0
2010-05-05 11:10:00,25.93,25.96,25.93,25.93,26500.0,20.1721,20.1955,20.1721,20.1721,26500.0
2010-05-05 11:15:00,25.94,25.96,25.9,25.9,58300.0,20.1799,20.1955,20.1488,20.1488,58300.0
2010-05-05 11:20:00,25.9,25.95,25.9,25.94,61600.0,20.1488,20.1877,20.1488,20.1799,61600.0
2010-05-05 11:25:00,25.94,25.97,25.94,25.95,33500.0,20.1799,20.2032,20.1799,20.1877,33500.0
2010-05-05 11:30:00,25.95,25.97,25.95,25.95,11200.0,20.1877,20.2032,20.1877,20.1877,11200.0
2010-05-05 11:35:00,25.95,25.96,25.95,25.95,10700.0,20.1877,20.1955,20.1877,20.1877,10700.0
2010-05-05 11:40:00,25.95,26.0,25.95,25.98,37900.0,20.1877,20.2266,20.1877,20.211,37900.0
2010-05-05 11:45:00,25.98,26.08,25.97,26.07,57100.0,20.211,20.2888,20.2032,20.281,57100.0
2010-05-05 11:50:00,26.08,26.08,26.02,26.05,19000.0,20.2888,20.2888,20.2421,20.2655,19000.0
2010-05-05 11:55:00,26.04,26.1,26.03,26.08,42000.0,20.2577,20.3044,20.2499,20.2888,42000.0
2010-05-05 12:00:00,26.08,26.11,26.06,26.1,35700.0,20.2888,20.3121,20.2733,20.3044,35700.0
2010-05-05 12:05:00,26.09,26.1,26.05,26.07,26700.0,20.2966,20.3044,20.2655,20.281,26700.0
2010-05-05 12:10:00,26.08,26.08,26.02,26.02,21100.0,20.2888,20.2888,20.2421,20.2421,21100.0
2010-05-05 12:15:00,26.03,26.05,26.01,26.05,27100.0,20.2499,20.2655,20.2344,20.2655,27100.0
2010-05-05 12:20:00,26.04,26.05,26.0,26.03,35400.0,20.2577,20.2655,20.2266,20.2499,35400.0
2010-05-05 12:25:00,26.02,26.05,26.02,26.02,30600.0,20.2421,20.2655,20.2421,20.2421,30600.0
2010-05-05 12:30:00,26.02,26.03,26.01,26.01,28100.0,20.2421,20.2499,20.2344,20.2344,28100.0
2010-05-05 12:35:00,26.01,26.01,25.96,25.99,29300.0,20.2344,20.2344,20.1955,20.2188,29300.0
2010-05-05 12:40:00,25.99,26.0,25.96,25.97,23200.0,20.2188,20.2266,20.1955,20.2032,23200.0
2010-05-05 12:45:00,25.97,26.02,25.97,26.02,16000.0,20.2032,20.2421,20.2032,20.2421,16000.0
2010-05-05 12:50:00,26.02,26.03,26.0,26.03,14500.0,20.2421,20.2499,20.2266,20.2499,14500.0
2010-05-05 12:55:00,26.03,26.05,26.01,26.03,17600.0,20.2499,20.2655,20.2344,20.2499,17600.0
2010-05-05 13:00:00,26.03,26.04,25.98,26.02,29000.0,20.2499,20.2577,20.211,20.2421,29000.0
2010-05-05 13:05:00,26.01,26.07,26.0,26.04,18400.0,20.2344,20.281,20.2266,20.2577,18400.0
2010-05-05 13:10:00,26.05,26.05,26.0,26.0,13300.0,20.2655,20.2655,20.2266,20.2266,13300.0
2010-05-05 13:15:00,26.0,26.03,26.0,26.02,19800.0,20.2266,20.2499,20.2266,20.2421,19800.0
2010-05-05 13:20:00,26.02,26.07,26.02,26.06,19100.0,20.2421,20.281,20.2421,20.2733,19100.0
2010-05-05 13:25:00,26.06,26.06,26.0,26.01,9500.0,20.2733,20.2733,20.2266,20.2344,9500.0
2010-05-05 13:30:00,26.02,26.05,26.0,26.0,14700.0,20.2421,20.2655,20.2266,20.2266,14700.0
2010-05-05 13:35:00,26.0,26.02,25.98,26.02,62600.0,20.2266,20.2421,20.211,20.2421,62600.0
2010-05-05 13:40:00,26.02,26.03,25.98,25.98,25500.0,20.2421,20.2499,20.211,20.211,25500.0
2010-05-05 13:45:00,25.98,26.03,25.98,26.03,21700.0,20.211,20.2499,20.211,20.2499,21700.0
2010-05-05 13:50:00,26.03,26.06,26.01,26.02,31800.0,20.2499,20.2733,20.2344,20.2421,31800.0
2010-05-05 13:55:00,26.02,26.06,26.01,26.01,16600.0,20.2421,20.2733,20.2344,20.2344,16600.0
2010-05-05 14:00:00,26.01,26.01,26.0,26.0,12700.0,20.2344,20.2344,20.2266,20.2266,12700.0
2010-05-05 14:05:00,26.0,26.02,26.0,26.0,18800.0,20.2266,20.2421,20.2266,20.2266,18800.0
2010-05-05 14:10:00,26.01,26.02,26.0,26.0,17500.0,20.2344,20.2421,20.2266,20.2266,17500.0
2010-05-05 14:15:00,26.0,26.01,26.0,26.0,22900.0,20.2266,20.2344,20.2266,20.2266,22900.0
2010-05-05 14:20:00,26.0,26.01,26.0,26.0,8700.0,20.2266,20.2344,20.2266,20.2266,8700.0
2010-05-05 14:25:00,26.0,26.01,26.0,26.0,19600.0,20.2266,20.2344,20.2266,20.2266,19600.0
2010-05-05 14:30:00,26.0,26.01,26.0,26.0,24900.0,20.2266,20.2344,20.2266,20.2266,24900.0
2010-05-05 14:35:00,26.01,26.01,25.95,25.95,30700.0,20.2344,20.2344,20.1877,20.1877,30700.0
2010-05-05 14:40:00,25.94,25.94,25.89,25.89,36000.0,20.1799,20.1799,20.141,20.141,36000.0
2010-05-05 14:45:00,25.89,25.9,25.84,25.86,48600.0,20.141,20.1488,20.1021,20.1177,48600.0
2010-05-05 14:50:00,25.86,25.9,25.84,25.86,25800.0,20.1177,20.1488,20.1021,20.1177,25800.0
2010-05-05 14:55:00,25.86,25.93,25.86,25.91,31100.0,20.1177,20.1721,20.1177,20.1566,31100.0
2010-05-05 15:00:00,25.91,25.93,25.88,25.92,49400.0,20.1566,20.1721,20.1332,20.1643,49400.0
2010-05-05 15:05:00,25.92,25.94,25.9,25.92,26900.0,20.1643,20.1799,20.1488,20.1643,26900.0
2010-05-05 15:10:00,25.92,25.93,25.9,25.92,22600.0,20.1643,20.1721,20.1488,20.1643,22600.0
2010-05-05 15:15:00,25.92,25.93,25.9,25.92,51500.0,20.1643,20.1721,20.1488,20.1643,51500.0
2010-05-05 15:20:00,25.92,26.0,25.92,26.0,47100.0,20.1643,20.2266,20.1643,20.2266,47100.0
2010-05-05 15:25:00,26.0,26.0,25.94,25.95,48100.0,20.2266,20.2266,20.1799,20.1877,48100.0
2010-05-05 15:30:00,25.96,25.96,25.95,25.95,21000.0,20.1955,20.1955,20.1877,20.1877,21000.0
2010-05-05 15:35:00,25.95,25.98,25.93,25.97,104400.0,20.1877,20.211,20.1721,20.2032,104400.0
2010-05-05 15:40:00,25.98,26.0,25.97,25.99,50400.0,20.211,20.2266,20.2032,20.2188,50400.0
2010-05-05 15:45:00,26.0,26.0,25.94,25.96,51800.0,20.2266,20.2266,20.1799,20.1955,51800.0
2010-05-05 15:50:00,25.96,25.99,25.95,25.99,68300.0,20.1955,20.2188,20.1877,20.2188,68300.0
2010-05-05 15:55:00,25.99,26.01,25.98,26.01,129400.0,20.2188,20.2344,20.211,20.2344,129400.0
2010-05-06 09:30:00,25.9,26.12,25.88,26.12,22800.0,20.1488,20.3199,20.1332,20.3199,22800.0
2010-05-06 09:35:00,26.12,26.23,26.04,26.05,60900.0,20.3199,20.4055,20.2577,20.2655,60900.0
2010-05-06 09:40:00,26.05,26.1,26.04,26.08,25700.0,20.2655,20.3044,20.2577,20.2888,25700.0
2010-05-06 09:45:00,26.08,26.11,25.93,25.95,22300.0,20.2888,20.3121,20.1721,20.1877,22300.0
2010-05-06 09:50:00,25.95,26.09,25.95,26.05,30600.0,20.1877,20.2966,20.1877,20.2655,30600.0
2010-05-06 09:55:00,26.05,26.08,25.98,26.06,51000.0,20.2655,20.2888,20.211,20.2733,51000.0
2010-05-06 10:00:00,26.05,26.07,26.03,26.03,40500.0,20.2655,20.281,20.2499,20.2499,40500.0
2010-05-06 10:05:00,26.03,26.03,25.9,25.92,40000.0,20.2499,20.2499,20.1488,20.1643,40000.0
2010-05-06 10:10:00,25.92,25.93,25.84,25.84,53800.0,20.1643,20.1721,20.1021,20.1021,53800.0
2010-05-06 10:15:00,25.85,25.85,25.82,25.84,68100.0,20.1099,20.1099,20.0865,20.1021,68100.0
2010-05-06 10:20:00,25.85,25.85,25.75,25.81,45000.0,20.1099,20.1099,20.0321,20.0788,45000.0
2010-05-06 10:25:00,25.81,25.82,25.78,25.82,16500.0,20.0788,20.0865,20.0554,20.0865,16500.0
2010-05-06 10:30:00,25.82,25.91,25.82,25.91,32500.0,20.0865,20.1566,20.0865,20.1566,32500.0
2010-05-06 10:35:00,25.91,25.97,25.89,25.97,16100.0,20.1566,20.2032,20.141,20.2032,16100.0
2010-05-06 10:40:00,25.96,25.97,25.88,25.88,17600.0,20.1955,20.2032,20.1332,20.1332,17600.0
2010-05-06 10:45:00,25.88,25.92,25.86,25.9,21600.0,20.1332,20.1643,20.1177,20.1488,21600.0
2010-05-06 10:50:00,25.9,25.96,25.9,25.94,23500.0,20.1488,20.1955,20.1488,20.1799,23500.0
2010-05-06 10:55:00,25.93,25.97,25.89,25.97,17900.0,20.1721,20.2032,20.141,20.2032,17900.0
2010-05-06 11:00:00,25.97,25.97,25.92,25.95,39500.0,20.2032,20.2032,20.1643,20.1877,39500.0
2010-05-06 11:05:00,25.95,25.98,25.92,25.94,18000.0,20.1877,20.211,20.1643,20.1799,18000.0
2010-05-06 11:10:00,25.94,25.94,25.88,25.9,27400.0,20.1799,20.1799,20.1332,20.1488,27400.0
2010-05-06 11:15:00,25.89,25.89,25.78,25.8,63200.0,20.141,20.141,20.0554,20.071,63200.0
2010-05-06 11:20:00,25.81,25.85,25.8,25.85,42800.0,20.0788,20.1099,20.071,20.1099,42800.0
2010-05-06 11:25:00,25.85,25.85,25.79,25.79,49800.0,20.1099,20.1099,20.0632,20.0632,49800.0
2010-05-06 11:30:00,25.8,25.8,25.76,25.78,40000.0,20.071,20.071,20.0399,20.0554,40000.0
2010-05-06 11:35:00,25.77,25.81,25.77,25.8,25700.0,20.0476,20.0788,20.0476,20.071,25700.0
2010-05-06 11:40:00,25.8,25.81,25.77,25.79,24100.0,20.071,20.0788,20.0476,20.0632,24100.0
2010-05-06 11:45:00,25.79,25.79,25.75,25.77,38300.0,20.0632,20.0632,20.0321,20.0476,38300.0
2010-05-06 11:50:00,25.77,25.8,25.76,25.8,44700.0,20.0476,20.071,20.0399,20.071,44700.0
2010-05-06 11:55:00,25.8,29.85,25.79,29.29,3584300.0,20.071,23.2217,20.0632,22.786,3584300.0
2010-05-06 12:00:00,29.3,30.25,29.25,30.01,4018100.0,22.7938,23.5328,22.7549,23.3461,4018100.0
2010-05-06 12:05:00,30.02,30.04,29.43,30.03,1494400.0,23.3539,23.3695,22.8949,23.3617,1494400.0
2010-05-06 12:10:00,30.04,30.5,29.89,30.06,1456100.0,23.3695,23.7273,23.2528,23.385,1456100.0
2010-05-06 12:15:00,30.06,30.11,29.9,30.0,822900.0,23.385,23.4239,23.2606,23.3384,822900.0
2010-05-06 12:20:00,30.0,30.01,29.75,29.76,537800.0,23.3384,23.3461,23.1439,23.1516,537800.0
2010-05-06 12:25:00,29.76,29.94,29.7,29.75,767400.0,23.1516,23.2917,23.105,23.1439,767400.0
2010-05-06 12:30:00,29.75,29.82,29.44,29.48,957700.0,23.1439,23.1983,22.9027,22.9338,957700.0
2010-05-06 12:35:00,29.48,29.68,29.44,29.6,864200.0,22.9338,23.0894,22.9027,23.0272,864200.0
2010-05-06 12:40:00,29.6,29.67,29.5,29.54,531000.0,23.0272,23.0816,22.9494,22.9805,531000.0
2010-05-06 12:45:00,29.53,29.67,29.53,29.65,615400.0,22.9727,23.0816,22.9727,23.0661,615400.0
2010-05-06 12:50:00,29.64,29.65,29.5,29.58,740600.0,23.0583,23.0661,22.9494,23.0116,740600.0
2010-05-06 12:55:00,29.58,30.0,29.5,29.94,788800.0,23.0116,23.3384,22.9494,23.2917,788800.0
2010-05-06 13:00:00,29.95,30.5,29.94,30.39,763300.0,23.2995,23.7273,23.2917,23.6418,763300.0
2010-05-06 13:05:00,30.39,30.78,30.37,30.42,571000.0,23.6418,23.9452,23.6262,23.6651,571000.0
2010-05-06 13:10:00,30.43,30.5,30.07,30.08,277800.0,23.6729,23.7273,23.3928,23.4006,277800.0
2010-05-06 13:15:00,30.07,30.18,29.89,30.06,438300.0,23.3928,23.4784,23.2528,23.385,438300.0
2010-05-06 13:20:00,30.06,30.17,29.94,30.12,271000.0,23.385,23.4706,23.2917,23.4317,271000.0
2010-05-06 13:25:00,30.12,30.17,30.08,30.13,214300.0,23.4317,23.4706,23.4006,23.4395,214300.0
2010-05-06 13:30:00,30.12,30.17,29.95,30.05,333200.0,23.4317,23.4706,23.2995,23.3773,333200.0
2010-05-06 13:35:00,30.06,30.13,30.04,30.1,336300.0,23.385,23.4395,23.3695,23.4161,336300.0
2010-05-06 13:40:00,30.1,30.12,30.03,30.08,257100.0,23.4161,23.4317,23.3617,23.4006,257100.0
2010-05-06 13:45:00,30.08,30.09,29.8,29.83,292800.0,23.4006,23.4084,23.1828,23.2061,292800.0
2010-05-06 13:50:00,29.83,29.84,29.76,29.76,138200.0,23.2061,23.2139,23.1516,23.1516,138200.0
2010-05-06 13:55:00,29.76,29.79,29.64,29.7,364400.0,23.1516,23.175,23.0583,23.105,364400.0
2010-05-06 14:00:00,29.71,29.73,29.62,29.68,241600.0,23.1128,23.1283,23.0427,23.0894,241600.0
2010-05-06 14:05:00,29.68,29.71,29.5,29.51,443200.0,23.0894,23.1128,22.9494,22.9572,443200.0
2010-05-06 14:10:00,29.51,29.51,29.4,29.45,487100.0,22.9572,22.9572,22.8716,22.9105,487100.0
2010-05-06 14:15:00,29.45,29.5,28.97,29.14,716100.0,22.9105,22.9494,22.5371,22.6693,716100.0
2010-05-06 14:20:00,29.13,29.13,28.85,28.89,825700.0,22.6615,22.6615,22.4437,22.4748,825700.0
2010-05-06 14:25:00,28.89,29.28,28.88,29.1,499000.0,22.4748,22.7782,22.4671,22.6382,499000.0
2010-05-06 14:30:00,29.11,29.11,28.87,28.88,213600.0,22.646,22.646,22.4593,22.4671,213600.0
2010-05-06 14:35:00,28.87,28.89,28.69,28.73,537500.0,22.4593,22.4748,22.3192,22.3504,537500.0
2010-05-06 14:40:00,28.73,28.91,28.39,28.49,652800.0,22.3504,22.4904,22.0859,22.1637,652800.0
2010-05-06 14:45:00,28.45,28.71,27.34,27.71,423900.0,22.1325,22.3348,21.269,21.5569,423900.0
2010-05-06 14:50:00,27.75,27.75,27.03,27.28,636600.0,21.588,21.588,21.0279,21.2223,636600.0
2010-05-06 14:55:00,27.28,28.5,27.25,28.28,292600.0,21.2223,22.1714,21.199,22.0003,292600.0
2010-05-06 15:00:00,28.29,28.52,28.06,28.13,257000.0,22.0081,22.187,21.8291,21.8836,257000.0
2010-05-06 15:05:00,28.12,28.46,28.12,28.32,141200.0,21.8758,22.1403,21.8758,22.0314,141200.0
2010-05-06 15:10:00,28.3,28.96,28.3,28.83,218100.0,22.0158,22.5293,22.0158,22.4282,218100.0
2010-05-06 15:15:00,28.85,29.3,28.57,28.69,554400.0,22.4437,22.7938,22.2259,22.3192,554400.0
2010-05-06 15:20:00,28.69,28.69,28.35,28.43,259800.0,22.3192,22.3192,22.0547,22.117,259800.0
2010-05-06 15:25:00,28.43,28.45,28.09,28.24,537900.0,22.117,22.1325,21.8525,21.9692,537900.0
2010-05-06 15:30:00,28.25,28.62,28.21,28.58,905000.0,21.977,22.2648,21.9458,22.2337,905000.0
2010-05-06 15:35:00,28.59,28.76,28.55,28.65,585200.0,22.2415,22.3737,22.2103,22.2881,585200.0
2010-05-06 15:40:00,28.66,28.84,28.6,28.78,502400.0,22.2959,22.4359,22.2492,22.3893,502400.0
2010-05-06 15:45:00,28.78,29.03,28.54,28.6,784100.0,22.3893,22.5837,22.2026,22.2492,784100.0
2010-05-06 15:50:00,28.59,28.75,28.59,28.7,413800.0,22.2415,22.3659,22.2415,22.327,413800.0
2010-05-06 15:55:00,28.7,28.81,28.6,28.64,986100.0,22.327,22.4126,22.2492,22.2803,986100.0
2010-05-07 09:30:00,28.53,28.91,28.5,28.82,553900.0,22.1948,22.4904,22.1714,22.4204,553900.0
2010-05-07 09:35:00,28.81,28.82,28.75,28.79,236300.0,22.4126,22.4204,22.3659,22.397,236300.0
2010-05-07 09:40:00,28.79,29.22,28.77,28.99,760700.0,22.397,22.7316,22.3815,22.5526,760700.0
2010-05-07 09:45:00,29.0,29.02,28.87,28.87,838000.0,22.5604,22.576,22.4593,22.4593,838000.0
2010-05-07 09:50:00,28.87,28.92,28.77,28.8,381900.0,22.4593,22.4982,22.3815,22.4048,381900.0
2010-05-07 09:55:00,28.8,28.84,28.72,28.78,539400.0,22.4048,22.4359,22.3426,22.3893,539400.0
2010-05-07 10:00:00,28.79,28.8,28.58,28.62,271100.0,22.397,22.4048,22.2337,22.2648,271100.0
2010-05-07 10:05:00,28.61,28.84,28.6,28.76,260200.0,22.257,22.4359,22.2492,22.3737,260200.0
2010-05-07 10:10:00,28.75,28.8,28.74,28.77,160100.0,22.3659,22.4048,22.3581,22.3815,160100.0
2010-05-07 10:15:00,28.77,28.78,28.75,28.76,96500.0,22.3815,22.3893,22.3659,22.3737,96500.0
2010-05-07 10:20:00,28.76,28.8,28.75,28.76,286200.0,22.3737,22.4048,22.3659,22.3737,286200.0
2010-05-07 10:25:00,28.76,28.8,28.73,28.8,372200.0,22.3737,22.4048,22.3504,22.4048,372200.0
2010-05-07 10:30:00,28.8,28.8,28.68,28.75,312900.0,22.4048,22.4048,22.3115,22.3659,312900.0
2010-05-07 10:35:00,28.75,28.82,28.74,28.78,727900.0,22.3659,22.4204,22.3581,22.3893,727900.0
2010-05-07 10:40:00,28.78,28.8,28.62,28.66,197000.0,22.3893,22.4048,22.2648,22.2959,197000.0
2010-05-07 10:45:00,28.63,28.73,28.56,28.65,151500.0,22.2726,22.3504,22.2181,22.2881,151500.0
2010-05-07 10:50:00,28.66,28.73,28.64,28.72,95800.0,22.2959,22.3504,22.2803,22.3426,95800.0
2010-05-07 10:55:00,28.72,28.81,28.7,28.8,150200.0,22.3426,22.4126,22.327,22.4048,150200.0
2010-05-07 11:00:00,28.81,28.83,28.74,28.81,494100.0,22.4126,22.4282,22.3581,22.4126,494100.0
2010-05-07 11:05:00,28.81,28.82,28.68,28.8,161600.0,22.4126,22.4204,22.3115,22.4048,161600.0
2010-05-07 11:10:00,28.8,28.82,28.76,28.76,84100.0,22.4048,22.4204,22.3737,22.3737,84100.0
2010-05-07 11:15:00,28.76,28.82,28.71,28.72,289600.0,22.3737,22.4204,22.3348,22.3426,289600.0
2010-05-07 11:20:00,28.72,28.81,28.66,28.79,97100.0,22.3426,22.4126,22.2959,22.397,97100.0
2010-05-07 11:25:00,28.79,28.8,28.74,28.77,103300.0,22.397,22.4048,22.3581,22.3815,103300.0
2010-05-07 11:30:00,28.77,28.79,28.71,28.74,142900.0,22.3815,22.397,22.3348,22.3581,142900.0
2010-05-07 11:35:00,28.75,28.8,28.74,28.78,70200.0,22.3659,22.4048,22.3581,22.3893,70200.0
2010-05-07 11:40:00,28.78,28.8,28.76,28.79,80100.0,22.3893,22.4048,22.3737,22.397,80100.0
2010-05-07 11:45:00,28.79,28.92,28.79,28.81,342300.0,22.397,22.4982,22.397,22.4126,342300.0
2010-05-07 11:50:00,28.8,28.88,28.7,28.85,518700.0,22.4048,22.4671,22.327,22.4437,518700.0
2010-05-07 11:55:00,28.83,28.84,28.78,28.81,132800.0,22.4282,22.4359,22.3893,22.4126,132800.0
2010-05-07 12:00:00,28.81,28.82,28.71,28.8,56700.0,22.4126,22.4204,22.3348,22.4048,56700.0
2010-05-07 12:05:00,28.79,28.8,28.75,28.78,27400.0,22.397,22.4048,22.3659,22.3893,27400.0
2010-05-07 12:10:00,28.78,28.78,28.7,28.73,40500.0,22.3893,22.3893,22.327,22.3504,40500.0
2010-05-07 12:15:00,28.73,28.82,28.7,28.8,104400.0,22.3504,22.4204,22.327,22.4048,104400.0
2010-05-07 12:20:00,28.8,28.83,28.77,28.81,98800.0,22.4048,22.4282,22.3815,22.4126,98800.0
2010-05-07 12:25:00,28.8,28.82,28.73,28.78,75800.0,22.4048,22.4204,22.3504,22.3893,75800.0
2010-05-07 12:30:00,28.78,28.78,28.67,28.7,56900.0,22.3893,22.3893,22.3037,22.327,56900.0
2010-05-07 12:35:00,28.69,28.73,28.59,28.59,77900.0,22.3192,22.3504,22.2415,22.2415,77900.0
2010-05-07 12:40:00,28.59,28.68,28.58,28.68,89800.0,22.2415,22.3115,22.2337,22.3115,89800.0
2010-05-07 12:45:00,28.68,28.75,28.67,28.69,58500.0,22.3115,22.3659,22.3037,22.3192,58500.0
2010-05-07 12:50:00,28.69,28.72,28.67,28.69,141900.0,22.3192,22.3426,22.3037,22.3192,141900.0
2010-05-07 12:55:00,28.69,28.7,28.55,28.55,49300.0,22.3192,22.327,22.2103,22.2103,49300.0
2010-05-07 13:00:00,28.55,28.57,28.44,28.44,67200.0,22.2103,22.2259,22.1248,22.1248,67200.0
2010-05-07 13:05:00,28.44,28.45,28.33,28.33,87900.0,22.1248,22.1325,22.0392,22.0392,87900.0
2010-05-07 13:10:00,28.33,28.37,28.28,28.34,123500.0,22.0392,22.0703,22.0003,22.047,123500.0
2010-05-07 13:15:00,28.33,28.54,28.32,28.5,118800.0,22.0392,22.2026,22.0314,22.1714,118800.0
2010-05-07 13:20:00,28.51,28.58,28.49,28.53,64300.0,22.1792,22.2337,22.1637,22.1948,64300.0
2010-05-07 13:25:00,28.53,28.57,28.47,28.49,64000.0,22.1948,22.2259,22.1481,22.1637,64000.0
2010-05-07 13:30:00,28.5,28.57,28.49,28.56,73100.0,22.1714,22.2259,22.1637,22.2181,73100.0
2010-05-07 13:35:00,28.57,28.6,28.53,28.54,79100.0,22.2259,22.2492,22.1948,22.2026,79100.0
2010-05-07 13:40:00,28.55,28.66,28.55,28.65,94800.0,22.2103,22.2959,22.2103,22.2881,94800.0
2010-05-07 13:45:00,28.64,28.7,28.63,28.7,61000.0,22.2803,22.327,22.2726,22.327,61000.0
2010-05-07 13:50:00,28.7,28.72,28.69,28.7,59400.0,22.327,22.3426,22.3192,22.327,59400.0
2010-05-07 13:55:00,28.71,28.8,28.7,28.75,69300.0,22.3348,22.4048,22.327,22.3659,69300.0
2010-05-07 14:00:00,28.75,28.76,28.7,28.72,87300.0,22.3659,22.3737,22.327,22.3426,87300.0
2010-05-07 14:05:00,28.72,28.72,28.62,28.63,46600.0,22.3426,22.3426,22.2648,22.2726,46600.0
2010-05-07 14:10:00,28.63,28.64,28.54,28.55,34500.0,22.2726,22.2803,22.2026,22.2103,34500.0
2010-05-07 14:15:00,28.55,28.61,28.54,28.6,45500.0,22.2103,22.257,22.2026,22.2492,45500.0
2010-05-07 14:20:00,28.6,28.6,28.53,28.54,54900.0,22.2492,22.2492,22.1948,22.2026,54900.0
2010-05-07 14:25:00,28.54,28.55,28.46,28.49,77500.0,22.2026,22.2103,22.1403,22.1637,77500.0
2010-05-07 14:30:00,28.49,28.55,28.49,28.55,78100.0,22.1637,22.2103,22.1637,22.2103,78100.0
2010-05-07 14:35:00,28.55,28.7,28.54,28.7,127300.0,22.2103,22.327,22.2026,22.327,127300.0
2010-05-07 14:40:00,28.7,28.89,28.68,28.88,159500.0,22.327,22.4748,22.3115,22.4671,159500.0
2010-05-07 14:45:00,28.86,29.09,28.85,29.05,219000.0,22.4515,22.6304,22.4437,22.5993,219000.0
2010-05-07 14:50:00,29.05,29.13,29.0,29.1,109800.0,22.5993,22.6615,22.5604,22.6382,109800.0
2010-05-07 14:55:00,29.1,29.16,29.02,29.03,159300.0,22.6382,22.6849,22.576,22.5837,159300.0
2010-05-07 15:00:00,29.02,29.09,28.92,29.0,724800.0,22.576,22.6304,22.4982,22.5604,724800.0
2010-05-07 15:05:00,29.01,29.01,28.74,28.74,418200.0,22.5682,22.5682,22.3581,22.3581,418200.0
2010-05-07 15:10:00,28.74,28.76,28.62,28.63,113400.0,22.3581,22.3737,22.2648,22.2726,113400.0
2010-05-07 15:15:00,28.63,28.76,28.61,28.74,95700.0,22.2726,22.3737,22.257,22.3581,95700.0
2010-05-07 15:20:00,28.74,28.75,28.64,28.66,123600.0,22.3581,22.3659,22.2803,22.2959,123600.0
2010-05-07 15:25:00,28.67,28.69,28.62,28.63,86200.0,22.3037,22.3192,22.2648,22.2726,86200.0
2010-05-07 15:30:00,28.63,28.67,28.47,28.5,182800.0,22.2726,22.3037,22.1481,22.1714,182800.0
2010-05-07 15:35:00,28.49,28.57,28.48,28.57,189300.0,22.1637,22.2259,22.1559,22.2259,189300.0
2010-05-07 15:40:00,28.57,28.7,28.55,28.66,188800.0,22.2259,22.327,22.2103,22.2959,188800.0
2010-05-07 15:45:00,28.66,28.66,28.56,28.61,165100.0,22.2959,22.2959,22.2181,22.257,165100.0
2010-05-07 15:50:00,28.6,28.63,28.58,28.63,150400.0,22.2492,22.2726,22.2337,22.2726,150400.0
2010-05-07 15:55:00,28.62,28.79,28.62,28.77,426800.0,22.2648,22.397,22.2648,22.3815,426800.0
2010-05-10 09:30:00,29.51,29.7,29.34,29.38,1163200.0,22.9572,23.105,22.8249,22.856,1163200.0
2010-05-10 09:35:00,29.39,29.45,29.37,29.43,564400.0,22.8638,22.9105,22.8482,22.8949,564400.0
2010-05-10 09:40:00,29.42,29.79,29.39,29.73,139500.0,22.8871,23.175,22.8638,23.1283,139500.0
2010-05-10 09:45:00,29.73,29.77,29.55,29.6,66800.0,23.1283,23.1594,22.9883,23.0272,66800.0
2010-05-10 09:50:00,29.61,29.61,29.44,29.49,78300.0,23.035,23.035,22.9027,22.9416,78300.0
2010-05-10 09:55:00,29.49,29.61,29.49,29.56,66200.0,22.9416,23.035,22.9416,22.9961,66200.0
2010-05-10 10:00:00,29.58,29.65,29.49,29.6,106400.0,23.0116,23.0661,22.9416,23.0272,106400.0
2010-05-10 10:05:00,29.6,29.75,29.59,29.73,109500.0,23.0272,23.1439,23.0194,23.1283,109500.0
2010-05-10 10:10:00,29.73,29.76,29.61,29.66,53100.0,23.1283,23.1516,23.035,23.0739,53100.0
2010-05-10 10:15:00,29.66,29.73,29.5,29.71,124100.0,23.0739,23.1283,22.9494,23.1128,124100.0
2010-05-10 10:20:00,29.72,29.77,29.67,29.67,166800.0,23.1205,23.1594,23.0816,23.0816,166800.0
2010-05-10 10:25:00,29.68,29.68,29.49,29.5,79400.0,23.0894,23.0894,22.9416,22.9494,79400.0
2010-05-10 10:30:00,29.5,29.51,29.4,29.41,110900.0,22.9494,22.9572,22.8716,22.8794,110900.0
2010-05-10 10:35:00,29.4,29.41,29.28,29.31,64600.0,22.8716,22.8794,22.7782,22.8016,64600.0
2010-05-10 10:40:00,29.31,29.33,29.25,29.27,91000.0,22.8016,22.8171,22.7549,22.7705,91000.0
2010-05-10 10:45:00,29.28,29.37,29.27,29.37,60800.0,22.7782,22.8482,22.7705,22.8482,60800.0
2010-05-10 10:50:00,29.37,29.48,29.36,29.44,76900.0,22.8482,22.9338,22.8405,22.9027,76900.0
2010-05-10 10:55:00,29.43,29.45,29.35,29.45,62200.0,22.8949,22.9105,22.8327,22.9105,62200.0
2010-05-10 11:00:00,29.46,29.52,29.41,29.41,63600.0,22.9183,22.9649,22.8794,22.8794,63600.0
2010-05-10 11:05:00,29.42,29.42,29.35,29.35,57100.0,22.8871,22.8871,22.8327,22.8327,57100.0
2010-05-10 11:10:00,29.35,29.38,29.32,29.33,43100.0,22.8327,22.856,22.8094,22.8171,43100.0
2010-05-10 11:15:00,29.32,29.5,29.27,29.28,72600.0,22.8094,22.9494,22.7705,22.7782,72600.0
2010-05-10 11:20:00,29.28,29.75,29.27,29.3,86400.0,22.7782,23.1439,22.7705,22.7938,86400.0
2010-05-10 11:25:00,29.3,29.32,29.28,29.29,45200.0,22.7938,22.8094,22.7782,22.786,45200.0
2010-05-10 11:30:00,29.29,29.33,29.26,29.32,42300.0,22.786,22.8171,22.7627,22.8094,42300.0
2010-05-10 11:35:00,29.33,29.33,29.27,29.31,42600.0,22.8171,22.8171,22.7705,22.8016,42600.0
2010-05-10 11:40:00,29.31,29.31,29.27,29.27,19800.0,22.8016,22.8016,22.7705,22.7705,19800.0
2010-05-10 11:45:00,29.27,29.28,29.27,29.27,14900.0,22.7705,22.7782,22.7705,22.7705,14900.0
2010-05-10 11:50:00,29.27,29.29,29.27,29.28,58600.0,22.7705,22.786,22.7705,22.7782,58600.0
2010-05-10 11:55:00,29.29,29.3,29.27,29.29,76700.0,22.786,22.7938,22.7705,22.786,76700.0
2010-05-10 12:00:00,29.3,29.32,29.27,29.27,40600.0,22.7938,22.8094,22.7705,22.7705,40600.0
2010-05-10 12:05:00,29.27,29.32,29.27,29.31,77100.0,22.7705,22.8094,22.7705,22.8016,77100.0
2010-05-10 12:10:00,29.31,29.33,29.3,29.32,31300.0,22.8016,22.8171,22.7938,22.8094,31300.0
2010-05-10 12:15:00,29.33,29.38,29.32,29.37,41700.0,22.8171,22.856,22.8094,22.8482,41700.0
2010-05-10 12:20:00,29.37,29.39,29.36,29.36,49100.0,22.8482,22.8638,22.8405,22.8405,49100.0
2010-05-10 12:25:00,29.36,29.37,29.29,29.3,158200.0,22.8405,22.8482,22.786,22.7938,158200.0
2010-05-10 12:30:00,29.31,29.32,29.25,29.31,153300.0,22.8016,22.8094,22.7549,22.8016,153300.0
2010-05-10 12:35:00,29.31,29.33,29.28,29.3,138100.0,22.8016,22.8171,22.7782,22.7938,138100.0
2010-05-10 12:40:00,29.3,29.31,29.27,29.31,40200.0,22.7938,22.8016,22.7705,22.8016,40200.0
2010-05-10 12:45:00,29.31,29.32,29.29,29.3,28300.0,22.8016,22.8094,22.786,22.7938,28300.0
2010-05-10 12:50:00,29.3,29.31,29.28,29.29,33600.0,22.7938,22.8016,22.7782,22.786,33600.0
2010-05-10 12:55:00,29.28,29.28,29.26,29.26,33100.0,22.7782,22.7782,22.7627,22.7627,33100.0
2010-05-10 13:00:00,29.27,29.27,29.26,29.26,70400.0,22.7705,22.7705,22.7627,22.7627,70400.0
2010-05-10 13:05:00,29.26,29.28,29.26,29.26,178900.0,22.7627,22.7782,22.7627,22.7627,178900.0
2010-05-10 13:10:00,29.26,29.31,29.26,29.28,146300.0,22.7627,22.8016,22.7627,22.7782,146300.0
2010-05-10 13:15:00,29.28,29.31,29.28,29.29,45300.0,22.7782,22.8016,22.7782,22.786,45300.0
2010-05-10 13:20:00,29.29,29.29,29.26,29.26,45800.0,22.786,22.786,22.7627,22.7627,45800.0
2010-05-10 13:25:00,29.26,29.27,29.26,29.27,46600.0,22.7627,22.7705,22.7627,22.7705,46600.0
2010-05-10 13:30:00,29.27,29.28,29.26,29.27,82700.0,22.7705,22.7782,22.7627,22.7705,82700.0
2010-05-10 13:35:00,29.27,29.29,29.27,29.29,62100.0,22.7705,22.786,22.7705,22.786,62100.0
2010-05-10 13:40:00,29.29,29.31,29.27,29.3,119400.0,22.786,22.8016,22.7705,22.7938,119400.0
2010-05-10 13:45:00,29.3,29.31,29.26,29.27,69600.0,22.7938,22.8016,22.7627,22.7705,69600.0
2010-05-10 13:50:00,29.27,29.27,29.25,29.26,134700.0,22.7705,22.7705,22.7549,22.7627,134700.0
2010-05-10 13:55:00,29.26,29.28,29.23,29.26,164100.0,22.7627,22.7782,22.7393,22.7627,164100.0
2010-05-10 14:00:00,29.27,29.27,29.24,29.27,78500.0,22.7705,22.7705,22.7471,22.7705,78500.0
2010-05-10 14:05:00,29.26,29.3,29.26,29.28,61600.0,22.7627,22.7938,22.7627,22.7782,61600.0
2010-05-10 14:10:00,29.28,29.28,29.26,29.26,43600.0,22.7782,22.7782,22.7627,22.7627,43600.0
2010-05-10 14:15:00,29.27,29.27,29.25,29.25,98900.0,22.7705,22.7705,22.7549,22.7549,98900.0
2010-05-10 14:20:00,29.25,29.27,29.25,29.26,88100.0,22.7549,22.7705,22.7549,22.7627,88100.0
2010-05-10 14:25:00,29.25,29.26,29.24,29.24,122500.0,22.7549,22.7627,22.7471,22.7471,122500.0
2010-05-10 14:30:00,29.24,29.24,29.2,29.2,95900.0,22.7471,22.7471,22.716,22.716,95900.0
2010-05-10 14:35:00,29.21,29.24,29.2,29.21,92700.0,22.7238,22.7471,22.716,22.7238,92700.0
2010-05-10 14:40:00,29.21,29.22,29.21,29.22,45600.0,22.7238,22.7316,22.7238,22.7316,45600.0
2010-05-10 14:45:00,29.22,29.22,29.21,29.22,23100.0,22.7316,22.7316,22.7238,22.7316,23100.0
2010-05-10 14:50:00,29.21,29.26,29.21,29.24,59800.0,22.7238,22.7627,22.7238,22.7471,59800.0
2010-05-10 14:55:00,29.24,29.33,29.24,29.33,78500.0,22.7471,22.8171,22.7471,22.8171,78500.0
2010-05-10 15:00:00,29.32,29.34,29.28,29.28,69900.0,22.8094,22.8249,22.7782,22.7782,69900.0
2010-05-10 15:05:00,29.28,29.29,29.24,29.25,190800.0,22.7782,22.786,22.7471,22.7549,190800.0
2010-05-10 15:10:00,29.25,29.27,29.24,29.26,84700.0,22.7549,22.7705,22.7471,22.7627,84700.0
2010-05-10 15:15:00,29.26,29.31,29.25,29.29,144800.0,22.7627,22.8016,22.7549,22.786,144800.0
2010-05-10 15:20:00,29.3,29.39,29.3,29.39,97400.0,22.7938,22.8638,22.7938,22.8638,97400.0
2010-05-10 15:25:00,29.39,29.4,29.35,29.36,82200.0,22.8638,22.8716,22.8327,22.8405,82200.0
2010-05-10 15:30:00,29.36,29.37,29.32,29.33,145600.0,22.8405,22.8482,22.8094,22.8171,145600.0
2010-05-10 15:35:00,29.32,29.41,29.3,29.41,121000.0,22.8094,22.8794,22.7938,22.8794,121000.0
2010-05-10 15:40:00,29.41,29.46,29.4,29.44,113900.0,22.8794,22.9183,22.8716,22.9027,113900.0
2010-05-10 15:45:00,29.44,29.5,29.44,29.5,234700.0,22.9027,22.9494,22.9027,22.9494,234700.0
2010-05-10 15:50:00,29.49,29.61,29.49,29.6,214900.0,22.9416,23.035,22.9416,23.0272,214900.0
2010-05-10 15:55:00,29.61,29.66,29.6,29.65,295000.0,23.035,23.0739,23.0272,23.0661,295000.0
2010-05-11 09:30:00,29.01,29.27,29.0,29.2,107100.0,22.5682,22.7705,22.5604,22.716,107100.0
2010-05-11 09:35:00,29.21,29.34,29.19,29.31,39900.0,22.7238,22.8249,22.7082,22.8016,39900.0
2010-05-11 09:40:00,29.31,29.37,29.23,29.25,127800.0,22.8016,22.8482,22.7393,22.7549,127800.0
2010-05-11 09:45:00,29.26,29.31,29.25,29.26,105100.0,22.7627,22.8016,22.7549,22.7627,105100.0
2010-05-11 09:50:00,29.25,29.47,29.25,29.47,65800.0,22.7549,22.926,22.7549,22.926,65800.0
2010-05-11 09:55:00,29.47,29.51,29.37,29.38,54600.0,22.926,22.9572,22.8482,22.856,54600.0
2010-05-11 10:00:00,29.38,29.41,29.26,29.27,49200.0,22.856,22.8794,22.7627,22.7705,49200.0
2010-05-11 10:05:00,29.27,29.3,29.25,29.29,38700.0,22.7705,22.7938,22.7549,22.786,38700.0
2010-05-11 10:10:00,29.29,29.36,29.28,29.34,125200.0,22.786,22.8405,22.7782,22.8249,125200.0
2010-05-11 10:15:00,29.35,29.42,29.34,29.35,53500.0,22.8327,22.8871,22.8249,22.8327,53500.0
2010-05-11 10:20:00,29.35,29.49,29.34,29.49,46400.0,22.8327,22.9416,22.8249,22.9416,46400.0
2010-05-11 10:25:00,29.49,29.5,29.42,29.46,42400.0,22.9416,22.9494,22.8871,22.9183,42400.0
2010-05-11 10:30:00,29.46,29.47,29.43,29.47,28900.0,22.9183,22.926,22.8949,22.926,28900.0
2010-05-11 10:35:00,29.47,29.49,29.43,29.49,23900.0,22.926,22.9416,22.8949,22.9416,23900.0
2010-05-11 10:40:00,29.49,29.52,29.39,29.4,61800.0,22.9416,22.9649,22.8638,22.8716,61800.0
2010-05-11 10:45:00,29.4,29.45,29.38,29.39,33700.0,22.8716,22.9105,22.856,22.8638,33700.0
2010-05-11 10:50:00,29.4,29.4,29.23,29.23,40100.0,22.8716,22.8716,22.7393,22.7393,40100.0
2010-05-11 10:55:00,29.23,29.31,29.23,29.26,27800.0,22.7393,22.8016,22.7393,22.7627,27800.0
2010-05-11 11:00:00,29.26,29.27,29.21,29.26,45100.0,22.7627,22.7705,22.7238,22.7627,45100.0
2010-05-11 11:05:00,29.26,29.31,29.22,29.23,68300.0,22.7627,22.8016,22.7316,22.7393,68300.0
2010-05-11 11:10:00,29.24,29.25,29.22,29.23,22300.0,22.7471,22.7549,22.7316,22.7393,22300.0
2010-05-11 11:15:00,29.23,29.24,29.2,29.23,28400.0,22.7393,22.7471,22.716,22.7393,28400.0
2010-05-11 11:20:00,29.23,29.24,29.2,29.21,25200.0,22.7393,22.7471,22.716,22.7238,25200.0
2010-05-11 11:25:00,29.2,29.25,29.2,29.23,47200.0,22.716,22.7549,22.716,22.7393,47200.0
2010-05-11 11:30:00,29.23,29.25,29.2,29.24,70100.0,22.7393,22.7549,22.716,22.7471,70100.0
2010-05-11 11:35:00,29.24,29.27,29.21,29.23,69300.0,22.7471,22.7705,22.7238,22.7393,69300.0
2010-05-11 11:40:00,29.23,29.23,29.2,29.2,60500.0,22.7393,22.7393,22.716,22.716,60500.0
2010-05-11 11:45:00,29.21,29.21,29.1,29.17,72700.0,22.7238,22.7238,22.6382,22.6927,72700.0
2010-05-11 11:50:00,29.17,29.17,29.11,29.14,26400.0,22.6927,22.6927,22.646,22.6693,26400.0
2010-05-11 11:55:00,29.15,29.15,29.1,29.1,54100.0,22.6771,22.6771,22.6382,22.6382,54100.0
2010-05-11 12:00:00,29.11,29.12,29.05,29.06,63500.0,22.646,22.6538,22.5993,22.6071,63500.0
2010-05-11 12:05:00,29.06,29.08,29.05,29.07,78300.0,22.6071,22.6226,22.5993,22.6149,78300.0
2010-05-11 12:10:00,29.08,29.09,29.04,29.05,82100.0,22.6226,22.6304,22.5915,22.5993,82100.0
2010-05-11 12:15:00,29.05,29.08,29.03,29.03,24100.0,22.5993,22.6226,22.5837,22.5837,24100.0
2010-05-11 12:20:00,29.03,29.04,29.0,29.02,40300.0,22.5837,22.5915,22.5604,22.576,40300.0
2010-05-11 12:25:00,29.02,29.07,29.0,29.05,78800.0,22.576,22.6149,22.5604,22.5993,78800.0
2010-05-11 12:30:00,29.06,29.06,29.05,29.05,42700.0,22.6071,22.6071,22.5993,22.5993,42700.0
2010-05-11 12:35:00,29.06,29.06,29.05,29.06,7500.0,22.6071,22.6071,22.5993,22.6071,7500.0
2010-05-11 12:40:00,29.06,29.1,29.05,29.07,164000.0,22.6071,22.6382,22.5993,22.6149,164000.0
2010-05-11 12:45:00,29.07,29.09,29.06,29.08,38600.0,22.6149,22.6304,22.6071,22.6226,38600.0
2010-05-11 12:50:00,29.09,29.09,29.05,29.06,25800.0,22.6304,22.6304,22.5993,22.6071,25800.0
2010-05-11 12:55:00,29.05,29.1,29.05,29.08,30000.0,22.5993,22.6382,22.5993,22.6226,30000.0
2010-05-11 13:00:00,29.08,29.1,29.06,29.1,41600.0,22.6226,22.6382,22.6071,22.6382,41600.0
2010-05-11 13:05:00,29.1,29.12,29.09,29.09,119900.0,22.6382,22.6538,22.6304,22.6304,119900.0
2010-05-11 13:10:00,29.09,29.1,29.05,29.1,119200.0,22.6304,22.6382,22.5993,22.6382,119200.0
2010-05-11 13:15:00,29.1,29.1,29.06,29.06,20000.0,22.6382,22.6382,22.6071,22.6071,20000.0
2010-05-11 13:20:00,29.06,29.14,29.06,29.14,104200.0,22.6071,22.6693,22.6071,22.6693,104200.0
2010-05-11 13:25:00,29.14,29.14,29.09,29.09,116400.0,22.6693,22.6693,22.6304,22.6304,116400.0
2010-05-11 13:30:00,29.1,29.13,29.08,29.09,32500.0,22.6382,22.6615,22.6226,22.6304,32500.0
2010-05-11 13:35:00,29.09,29.11,29.08,29.08,20300.0,22.6304,22.646,22.6226,22.6226,20300.0
2010-05-11 13:40:00,29.08,29.13,29.06,29.1,48200.0,22.6226,22.6615,22.6071,22.6382,48200.0
2010-05-11 13:45:00,29.1,29.14,29.1,29.11,70600.0,22.6382,22.6693,22.6382,22.646,70600.0
2010-05-11 13:50:00,29.12,29.12,29.1,29.12,9400.0,22.6538,22.6538,22.6382,22.6538,9400.0
2010-05-11 13:55:00,29.12,29.12,29.1,29.1,49100.0,22.6538,22.6538,22.6382,22.6382,49100.0
2010-05-11 14:00:00,29.1,29.11,29.02,29.08,116600.0,22.6382,22.646,22.576,22.6226,116600.0
2010-05-11 14:05:00,29.11,29.12,29.03,29.03,115600.0,22.646,22.6538,22.5837,22.5837,115600.0
2010-05-11 14:10:00,29.04,29.04,28.99,29.0,153100.0,22.5915,22.5915,22.5526,22.5604,153100.0
2010-05-11 14:15:00,29.0,29.01,28.98,28.99,93300.0,22.5604,22.5682,22.5449,22.5526,93300.0
2010-05-11 14:20:00,28.99,29.04,28.97,29.04,86700.0,22.5526,22.5915,22.5371,22.5915,86700.0
2010-05-11 14:25:00,29.03,29.04,29.01,29.02,21300.0,22.5837,22.5915,22.5682,22.576,21300.0
2010-05-11 14:30:00,29.02,29.02,29.0,29.0,49400.0,22.576,22.576,22.5604,22.5604,49400.0
2010-05-11 14:35:00,29.0,29.01,28.98,28.98,64000.0,22.5604,22.5682,22.5449,22.5449,64000.0
2010-05-11 14:40:00,28.98,28.99,28.98,28.98,21800.0,22.5449,22.5526,22.5449,22.5449,21800.0
2010-05-11 14:45:00,28.98,29.06,28.98,29.02,47600.0,22.5449,22.6071,22.5449,22.576,47600.0
2010-05-11 14:50:00,29.02,29.03,29.0,29.0,26800.0,22.576,22.5837,22.5604,22.5604,26800.0
2010-05-11 14:55:00,29.0,29.01,29.0,29.0,36500.0,22.5604,22.5682,22.5604,22.5604,36500.0
2010-05-11 15:00:00,29.0,29.02,28.99,29.0,114600.0,22.5604,22.576,22.5526,22.5604,114600.0
2010-05-11 15:05:00,29.01,29.01,28.97,28.97,42400.0,22.5682,22.5682,22.5371,22.5371,42400.0
2010-05-11 15:10:00,28.97,28.98,28.95,28.97,39200.0,22.5371,22.5449,22.5215,22.5371,39200.0
2010-05-11 15:15:00,28.97,28.98,28.88,28.89,75400.0,22.5371,22.5449,22.4671,22.4748,75400.0
2010-05-11 15:20:00,28.89,28.91,28.83,28.88,137900.0,22.4748,22.4904,22.4282,22.4671,137900.0
2010-05-11 15:25:00,28.88,28.92,28.87,28.89,91000.0,22.4671,22.4982,22.4593,22.4748,91000.0
2010-05-11 15:30:00,28.88,28.92,28.85,28.9,125000.0,22.4671,22.4982,22.4437,22.4826,125000.0
2010-05-11 15:35:00,28.91,28.92,28.88,28.89,115800.0,22.4904,22.4982,22.4671,22.4748,115800.0
2010-05-11 15:40:00,28.89,28.91,28.87,28.88,84000.0,22.4748,22.4904,22.4593,22.4671,84000.0
2010-05-11 15:45:00,28.88,28.92,28.88,28.9,165600.0,22.4671,22.4982,22.4671,22.4826,165600.0
2010-05-11 15:50:00,28.9,28.91,28.87,28.89,91700.0,22.4826,22.4904,22.4593,22.4748,91700.0
2010-05-11 15:55:00,28.9,28.93,28.83,28.84,283800.0,22.4826,22.506,22.4282,22.4359,283800.0
2010-05-12 09:30:00,30.13,30.33,29.87,30.01,739700.0,23.4395,23.5951,23.2372,23.3461,739700.0
2010-05-12 09:35:00,30.0,30.1,29.75,29.96,694500.0,23.3384,23.4161,23.1439,23.3072,694500.0
2010-05-12 09:40:00,29.96,30.0,29.9,29.97,218800.0,23.3072,23.3384,23.2606,23.315,218800.0
2010-05-12 09:45:00,29.98,30.04,29.97,29.98,593000.0,23.3228,23.3695,23.315,23.3228,593000.0
2010-05-12 09:50:00,29.98,30.0,29.9,29.96,302500.0,23.3228,23.3384,23.2606,23.3072,302500.0
2010-05-12 09:55:00,29.95,30.0,29.95,29.99,581900.0,23.2995,23.3384,23.2995,23.3306,581900.0
2010-05-12 10:00:00,29.99,30.04,29.95,30.01,416600.0,23.3306,23.3695,23.2995,23.3461,416600.0
2010-05-12 10:05:00,30.01,30.04,29.98,30.01,474100.0,23.3461,23.3695,23.3228,23.3461,474100.0
2010-05-12 10:10:00,30.0,30.01,29.99,30.0,338600.0,23.3384,23.3461,23.3306,23.3384,338600.0
2010-05-12 10:15:00,30.0,30.0,29.98,29.99,219400.0,23.3384,23.3384,23.3228,23.3306,219400.0
2010-05-12 10:20:00,29.99,30.0,29.99,29.99,88000.0,23.3306,23.3384,23.3306,23.3306,88000.0
2010-05-12 10:25:00,30.0,30.0,29.99,30.0,101600.0,23.3384,23.3384,23.3306,23.3384,101600.0
2010-05-12 10:30:00,30.0,30.0,29.99,30.0,307500.0,23.3384,23.3384,23.3306,23.3384,307500.0
2010-05-12 10:35:00,30.0,30.0,29.99,29.99,62900.0,23.3384,23.3384,23.3306,23.3306,62900.0
2010-05-12 10:40:00,30.0,30.0,29.99,30.0,157100.0,23.3384,23.3384,23.3306,23.3384,157100.0
2010-05-12 10:45:00,29.99,30.05,29.99,30.02,671600.0,23.3306,23.3773,23.3306,23.3539,671600.0
2010-05-12 10:50:00,30.02,30.03,29.95,30.0,383600.0,23.3539,23.3617,23.2995,23.3384,383600.0
2010-05-12 10:55:00,30.0,30.0,29.88,29.96,318500.0,23.3384,23.3384,23.245,23.3072,318500.0
2010-05-12 11:00:00,29.96,29.99,29.93,29.94,75800.0,23.3072,23.3306,23.2839,23.2917,75800.0
2010-05-12 11:05:00,29.94,29.95,29.9,29.92,76900.0,23.2917,23.2995,23.2606,23.2761,76900.0
2010-05-12 11:10:00,29.93,29.98,29.91,29.92,88300.0,23.2839,23.3228,23.2683,23.2761,88300.0
2010-05-12 11:15:00,29.92,29.95,29.9,29.9,50800.0,23.2761,23.2995,23.2606,23.2606,50800.0
2010-05-12 11:20:00,29.9,29.93,29.88,29.9,120400.0,23.2606,23.2839,23.245,23.2606,120400.0
2010-05-12 11:25:00,29.89,29.91,29.85,29.86,95000.0,23.2528,23.2683,23.2217,23.2294,95000.0
2010-05-12 11:30:00,29.86,29.88,29.85,29.87,55500.0,23.2294,23.245,23.2217,23.2372,55500.0
2010-05-12 11:35:00,29.86,29.92,29.83,29.9,330500.0,23.2294,23.2761,23.2061,23.2606,330500.0
2010-05-12 11:40:00,29.9,29.9,29.86,29.87,56600.0,23.2606,23.2606,23.2294,23.2372,56600.0
2010-05-12 11:45:00,29.87,29.9,29.87,29.9,48500.0,23.2372,23.2606,23.2372,23.2606,48500.0
2010-05-12 11:50:00,29.9,29.94,29.89,29.9,72100.0,23.2606,23.2917,23.2528,23.2606,72100.0
2010-05-12 11:55:00,29.9,29.95,29.87,29.9,85100.0,23.2606,23.2995,23.2372,23.2606,85100.0
2010-05-12 12:00:00,29.89,29.9,29.85,29.87,129500.0,23.2528,23.2606,23.2217,23.2372,129500.0
2010-05-12 12:05:00,29.87,29.88,29.84,29.86,107400.0,23.2372,23.245,23.2139,23.2294,107400.0
2010-05-12 12:10:00,29.86,29.88,29.86,29.86,42100.0,23.2294,23.245,23.2294,23.2294,42100.0
2010-05-12 12:15:00,29.86,29.87,29.86,29.86,17200.0,23.2294,23.2372,23.2294,23.2294,17200.0
2010-05-12 12:20:00,29.86,29.9,29.86,29.89,147700.0,23.2294,23.2606,23.2294,23.2528,147700.0
2010-05-12 12:25:00,29.89,29.9,29.89,29.89,9400.0,23.2528,23.2606,23.2528,23.2528,9400.0
2010-05-12 12:30:00,29.89,29.9,29.87,29.88,103400.0,23.2528,23.2606,23.2372,23.245,103400.0
2010-05-12 12:35:00,29.87,29.88,29.87,29.87,45600.0,23.2372,23.245,23.2372,23.2372,45600.0
2010-05-12 12:40:00,29.88,29.88,29.86,29.86,82800.0,23.245,23.245,23.2294,23.2294,82800.0
2010-05-12 12:45:00,29.87,29.88,29.86,29.87,53400.0,23.2372,23.245,23.2294,23.2372,53400.0
2010-05-12 12:50:00,29.88,29.88,29.86,29.87,20100.0,23.245,23.245,23.2294,23.2372,20100.0
2010-05-12 12:55:00,29.86,29.89,29.86,29.89,24500.0,23.2294,23.2528,23.2294,23.2528,24500.0
2010-05-12 13:00:00,29.88,29.9,29.88,29.9,57000.0,23.245,23.2606,23.245,23.2606,57000.0
2010-05-12 13:05:00,29.9,29.9,29.89,29.9,27200.0,23.2606,23.2606,23.2528,23.2606,27200.0
2010-05-12 13:10:00,29.89,29.9,29.89,29.9,43500.0,23.2528,23.2606,23.2528,23.2606,43500.0
2010-05-12 13:15:00,29.9,29.93,29.89,29.89,123700.0,23.2606,23.2839,23.2528,23.2528,123700.0
2010-05-12 13:20:00,29.9,29.91,29.89,29.91,15100.0,23.2606,23.2683,23.2528,23.2683,15100.0
2010-05-12 13:25:00,29.91,29.93,29.9,29.91,130800.0,23.2683,23.2839,23.2606,23.2683,130800.0
2010-05-12 13:30:00,29.91,29.92,29.88,29.88,149100.0,23.2683,23.2761,23.245,23.245,149100.0
2010-05-12 13:35:00,29.88,29.88,29.85,29.85,59200.0,23.245,23.245,23.2217,23.2217,59200.0
2010-05-12 13:40:00,29.85,29.91,29.85,29.89,116500.0,23.2217,23.2683,23.2217,23.2528,116500.0
2010-05-12 13:45:00,29.89,29.9,29.86,29.87,41800.0,23.2528,23.2606,23.2294,23.2372,41800.0
2010-05-12 13:50:00,29.86,29.87,29.85,29.85,57500.0,23.2294,23.2372,23.2217,23.2217,57500.0
2010-05-12 13:55:00,29.85,29.86,29.75,29.75,197500.0,23.2217,23.2294,23.1439,23.1439,197500.0
2010-05-12 14:00:00,29.76,29.76,29.69,29.7,365100.0,23.1516,23.1516,23.0972,23.105,365100.0
2010-05-12 14:05:00,29.69,29.78,29.69,29.78,138500.0,23.0972,23.1672,23.0972,23.1672,138500.0
2010-05-12 14:10:00,29.77,29.79,29.77,29.77,53000.0,23.1594,23.175,23.1594,23.1594,53000.0
2010-05-12 14:15:00,29.77,29.78,29.73,29.73,129200.0,23.1594,23.1672,23.1283,23.1283,129200.0
2010-05-12 14:20:00,29.73,29.75,29.7,29.7,135700.0,23.1283,23.1439,23.105,23.105,135700.0
2010-05-12 14:25:00,29.7,29.75,29.7,29.75,135200.0,23.105,23.1439,23.105,23.1439,135200.0
2010-05-12 14:30:00,29.75,29.75,29.71,29.72,229900.0,23.1439,23.1439,23.1128,23.1205,229900.0
2010-05-12 14:35:00,29.72,29.72,29.7,29.7,45100.0,23.1205,23.1205,23.105,23.105,45100.0
2010-05-12 14:40:00,29.71,29.73,29.7,29.7,213000.0,23.1128,23.1283,23.105,23.105,213000.0
2010-05-12 14:45:00,29.71,29.71,29.67,29.67,211700.0,23.1128,23.1128,23.0816,23.0816,211700.0
2010-05-12 14:50:00,29.68,29.71,29.67,29.7,70400.0,23.0894,23.1128,23.0816,23.105,70400.0
2010-05-12 14:55:00,29.7,29.71,29.67,29.7,79300.0,23.105,23.1128,23.0816,23.105,79300.0
2010-05-12 15:00:00,29.7,29.7,29.65,29.7,108100.0,23.105,23.105,23.0661,23.105,108100.0
2010-05-12 15:05:00,29.7,29.7,29.68,29.69,92100.0,23.105,23.105,23.0894,23.0972,92100.0
2010-05-12 15:10:00,29.69,29.71,29.67,29.68,115300.0,23.0972,23.1128,23.0816,23.0894,115300.0
2010-05-12 15:15:00,29.68,29.77,29.68,29.73,383400.0,23.0894,23.1594,23.0894,23.1283,383400.0
2010-05-12 15:20:00,29.73,29.74,29.68,29.68,123300.0,23.1283,23.1361,23.0894,23.0894,123300.0
2010-05-12 15:25:00,29.69,29.71,29.66,29.67,169600.0,23.0972,23.1128,23.0739,23.0816,169600.0
2010-05-12 15:30:00,29.67,29.71,29.66,29.69,87500.0,23.0816,23.1128,23.0739,23.0972,87500.0
2010-05-12 15:35:00,29.7,29.71,29.63,29.7,239900.0,23.105,23.1128,23.0505,23.105,239900.0
2010-05-12 15:40:00,29.7,29.71,29.7,29.7,93700.0,23.105,23.1128,23.105,23.105,93700.0
2010-05-12 15:45:00,29.71,29.73,29.69,29.7,388700.0,23.1128,23.1283,23.0972,23.105,388700.0
2010-05-12 15:50:00,29.7,29.71,29.68,29.69,193100.0,23.105,23.1128,23.0894,23.0972,193100.0
2010-05-12 15:55:00,29.7,29.73,29.68,29.69,384900.0,23.105,23.1283,23.0894,23.0972,384900.0
2010-05-13 09:30:00,29.87,30.2,29.76,30.11,321400.0,23.2372,23.4939,23.1516,23.4239,321400.0
2010-05-13 09:35:00,30.13,30.27,29.96,30.07,413900.0,23.4395,23.5484,23.3072,23.3928,413900.0
2010-05-13 09:40:00,30.06,30.21,30.02,30.09,409100.0,23.385,23.5017,23.3539,23.4084,409100.0
2010-05-13 09:45:00,30.1,30.13,30.05,30.09,235400.0,23.4161,23.4395,23.3773,23.4084,235400.0
2010-05-13 09:50:00,30.09,30.1,29.98,30.04,106000.0,23.4084,23.4161,23.3228,23.3695,106000.0
2010-05-13 09:55:00,30.04,30.05,29.95,29.98,65600.0,23.3695,23.3773,23.2995,23.3228,65600.0
2010-05-13 10:00:00,29.97,30.0,29.95,29.98,55700.0,23.315,23.3384,23.2995,23.3228,55700.0
2010-05-13 10:05:00,29.98,30.0,29.96,30.0,67500.0,23.3228,23.3384,23.3072,23.3384,67500.0
2010-05-13 10:10:00,30.0,30.0,29.98,29.99,22400.0,23.3384,23.3384,23.3228,23.3306,22400.0
2010-05-13 10:15:00,29.98,30.05,29.98,30.01,153700.0,23.3228,23.3773,23.3228,23.3461,153700.0
2010-05-13 10:20:00,30.01,30.12,30.0,30.04,145400.0,23.3461,23.4317,23.3384,23.3695,145400.0
2010-05-13 10:25:00,30.04,30.07,30.0,30.0,212800.0,23.3695,23.3928,23.3384,23.3384,212800.0
2010-05-13 10:30:00,30.0,30.01,29.94,29.99,124300.0,23.3384,23.3461,23.2917,23.3306,124300.0
2010-05-13 10:35:00,29.99,30.01,29.92,29.94,104200.0,23.3306,23.3461,23.2761,23.2917,104200.0
2010-05-13 10:40:00,29.94,30.0,29.9,30.0,89600.0,23.2917,23.3384,23.2606,23.3384,89600.0
2010-05-13 10:45:00,29.99,30.0,29.82,29.93,104600.0,23.3306,23.3384,23.1983,23.2839,104600.0
2010-05-13 10:50:00,29.94,29.97,29.91,29.93,52000.0,23.2917,23.315,23.2683,23.2839,52000.0
2010-05-13 10:55:00,29.92,29.97,29.86,29.94,53500.0,23.2761,23.315,23.2294,23.2917,53500.0
2010-05-13 11:00:00,29.94,29.95,29.9,29.93,37600.0,23.2917,23.2995,23.2606,23.2839,37600.0
2010-05-13 11:05:00,29.94,30.01,29.93,29.96,114400.0,23.2917,23.3461,23.2839,23.3072,114400.0
2010-05-13 11:10:00,29.96,30.0,29.94,29.99,20600.0,23.3072,23.3384,23.2917,23.3306,20600.0
2010-05-13 11:15:00,29.99,30.06,29.98,30.01,196200.0,23.3306,23.385,23.3228,23.3461,196200.0
2010-05-13 11:20:00,30.01,30.03,29.99,30.0,192800.0,23.3461,23.3617,23.3306,23.3384,192800.0
2010-05-13 11:25:00,30.0,30.04,29.98,30.04,141600.0,23.3384,23.3695,23.3228,23.3695,141600.0
2010-05-13 11:30:00,30.04,30.07,30.0,30.01,173900.0,23.3695,23.3928,23.3384,23.3461,173900.0
2010-05-13 11:35:00,30.01,30.05,29.99,30.02,140000.0,23.3461,23.3773,23.3306,23.3539,140000.0
2010-05-13 11:40:00,30.01,30.03,30.0,30.01,43000.0,23.3461,23.3617,23.3384,23.3461,43000.0
2010-05-13 11:45:00,30.01,30.02,29.97,30.01,149700.0,23.3461,23.3539,23.315,23.3461,149700.0
2010-05-13 11:50:00,30.01,30.01,29.97,30.0,463300.0,23.3461,23.3461,23.315,23.3384,463300.0
2010-05-13 11:55:00,30.0,30.0,29.98,29.98,139100.0,23.3384,23.3384,23.3228,23.3228,139100.0
2010-05-13 12:00:00,29.98,30.0,29.97,30.0,27100.0,23.3228,23.3384,23.315,23.3384,27100.0
2010-05-13 12:05:00,29.99,30.0,29.97,29.97,58400.0,23.3306,23.3384,23.315,23.315,58400.0
2010-05-13 12:10:00,29.97,30.01,29.96,29.99,234600.0,23.315,23.3461,23.3072,23.3306,234600.0
2010-05-13 12:15:00,29.98,29.99,29.93,29.93,56000.0,23.3228,23.3306,23.2839,23.2839,56000.0
2010-05-13 12:20:00,29.94,29.96,29.91,29.94,32400.0,23.2917,23.3072,23.2683,23.2917,32400.0
2010-05-13 12:25:00,29.94,29.95,29.9,29.91,21600.0,23.2917,23.2995,23.2606,23.2683,21600.0
2010-05-13 12:30:00,29.91,29.92,29.87,29.92,37100.0,23.2683,23.2761,23.2372,23.2761,37100.0
2010-05-13 12:35:00,29.92,29.92,29.9,29.9,27300.0,23.2761,23.2761,23.2606,23.2606,27300.0
2010-05-13 12:40:00,29.9,29.94,29.9,29.93,16400.0,23.2606,23.2917,23.2606,23.2839,16400.0
2010-05-13 12:45:00,29.94,29.95,29.9,29.91,51400.0,23.2917,23.2995,23.2606,23.2683,51400.0
2010-05-13 12:50:00,29.91,29.95,29.9,29.92,59300.0,23.2683,23.2995,23.2606,23.2761,59300.0
2010-05-13 12:55:00,29.92,29.96,29.9,29.91,71200.0,23.2761,23.3072,23.2606,23.2683,71200.0
2010-05-13 13:00:00,29.9,29.91,29.89,29.9,68900.0,23.2606,23.2683,23.2528,23.2606,68900.0
2010-05-13 13:05:00,29.91,29.93,29.84,29.93,207700.0,23.2683,23.2839,23.2139,23.2839,207700.0
2010-05-13 13:10:00,29.92,29.95,29.9,29.92,25500.0,23.2761,23.2995,23.2606,23.2761,25500.0
2010-05-13 13:15:00,29.93,29.98,29.92,29.94,22900.0,23.2839,23.3228,23.2761,23.2917,22900.0
2010-05-13 13:20:00,29.95,29.95,29.87,29.91,48900.0,23.2995,23.2995,23.2372,23.2683,48900.0
2010-05-13 13:25:00,29.9,29.93,29.87,29.92,45800.0,23.2606,23.2839,23.2372,23.2761,45800.0
2010-05-13 13:30:00,29.93,29.94,29.91,29.92,50000.0,23.2839,23.2917,23.2683,23.2761,50000.0
2010-05-13 13:35:00,29.92,29.94,29.86,29.89,70800.0,23.2761,23.2917,23.2294,23.2528,70800.0
2010-05-13 13:40:00,29.9,29.91,29.85,29.86,96900.0,23.2606,23.2683,23.2217,23.2294,96900.0
2010-05-13 13:45:00,29.85,29.86,29.82,29.84,21800.0,23.2217,23.2294,23.1983,23.2139,21800.0
2010-05-13 13:50:00,29.84,29.86,29.8,29.8,189500.0,23.2139,23.2294,23.1828,23.1828,189500.0
2010-05-13 13:55:00,29.8,29.86,29.79,29.82,35900.0,23.1828,23.2294,23.175,23.1983,35900.0
2010-05-13 14:00:00,29.82,29.86,29.78,29.84,85900.0,23.1983,23.2294,23.1672,23.2139,85900.0
2010-05-13 14:05:00,29.84,29.89,29.84,29.88,30100.0,23.2139,23.2528,23.2139,23.245,30100.0
2010-05-13 14:10:00,29.87,30.03,29.87,29.87,192500.0,23.2372,23.3617,23.2372,23.2372,192500.0
2010-05-13 14:15:00,29.86,29.87,29.85,29.86,15100.0,23.2294,23.2372,23.2217,23.2294,15100.0
2010-05-13 14:20:00,29.85,29.9,29.83,29.9,50400.0,23.2217,23.2606,23.2061,23.2606,50400.0
2010-05-13 14:25:00,29.9,29.91,29.85,29.86,21700.0,23.2606,23.2683,23.2217,23.2294,21700.0
2010-05-13 14:30:00,29.86,29.94,29.86,29.92,57700.0,23.2294,23.2917,23.2294,23.2761,57700.0
2010-05-13 14:35:00,29.92,29.93,29.91,29.92,25600.0,23.2761,23.2839,23.2683,23.2761,25600.0
2010-05-13 14:40:00,29.92,29.92,29.89,29.9,25400.0,23.2761,23.2761,23.2528,23.2606,25400.0
2010-05-13 14:45:00,29.91,29.91,29.88,29.88,44300.0,23.2683,23.2683,23.245,23.245,44300.0
2010-05-13 14:50:00,29.87,29.88,29.85,29.88,36900.0,23.2372,23.245,23.2217,23.245,36900.0
2010-05-13 14:55:00,29.87,29.89,29.85,29.88,26700.0,23.2372,23.2528,23.2217,23.245,26700.0
2010-05-13 15:00:00,29.89,29.93,29.88,29.93,27800.0,23.2528,23.2839,23.245,23.2839,27800.0
2010-05-13 15:05:00,29.93,29.93,29.88,29.9,39500.0,23.2839,23.2839,23.245,23.2606,39500.0
2010-05-13 15:10:00,29.9,29.91,29.85,29.85,38300.0,23.2606,23.2683,23.2217,23.2217,38300.0
2010-05-13 15:15:00,29.85,29.86,29.85,29.85,72500.0,23.2217,23.2294,23.2217,23.2217,72500.0
2010-05-13 15:20:00,29.85,29.86,29.85,29.86,35900.0,23.2217,23.2294,23.2217,23.2294,35900.0
2010-05-13 15:25:00,29.86,29.87,29.86,29.86,82200.0,23.2294,23.2372,23.2294,23.2294,82200.0
2010-05-13 15:30:00,29.86,29.91,29.86,29.9,132100.0,23.2294,23.2683,23.2294,23.2606,132100.0
2010-05-13 15:35:00,29.9,29.93,29.89,29.9,133300.0,23.2606,23.2839,23.2528,23.2606,133300.0
2010-05-13 15:40:00,29.91,29.92,29.9,29.91,88000.0,23.2683,23.2761,23.2606,23.2683,88000.0
2010-05-13 15:45:00,29.91,29.99,29.9,29.98,223200.0,23.2683,23.3306,23.2606,23.3228,223200.0
2010-05-13 15:50:00,29.98,29.99,29.91,29.93,248700.0,23.3228,23.3306,23.2683,23.2839,248700.0
2010-05-13 15:55:00,29.93,29.94,29.9,29.91,189300.0,23.2839,23.2917,23.2606,23.2683,189300.0
2010-05-14 09:30:00,29.83,29.99,29.73,29.8,90100.0,23.2061,23.3306,23.1283,23.1828,90100.0
2010-05-14 09:35:00,29.78,29.82,29.65,29.65,108300.0,23.1672,23.1983,23.0661,23.0661,108300.0
2010-05-14 09:40:00,29.66,29.71,29.5,29.65,172800.0,23.0739,23.1128,22.9494,23.0661,172800.0
2010-05-14 09:45:00,29.65,29.67,29.58,29.64,217800.0,23.0661,23.0816,23.0116,23.0583,217800.0
2010-05-14 09:50:00,29.65,29.77,29.65,29.75,70400.0,23.0661,23.1594,23.0661,23.1439,70400.0
2010-05-14 09:55:00,29.76,29.86,29.74,29.77,92700.0,23.1516,23.2294,23.1361,23.1594,92700.0
2010-05-14 10:00:00,29.77,29.77,29.56,29.57,256500.0,23.1594,23.1594,22.9961,23.0038,256500.0
2010-05-14 10:05:00,29.57,29.75,29.55,29.58,155100.0,23.0038,23.1439,22.9883,23.0116,155100.0
2010-05-14 10:10:00,29.59,29.62,29.58,29.59,87200.0,23.0194,23.0427,23.0116,23.0194,87200.0
2010-05-14 10:15:00,29.58,29.62,29.57,29.62,67700.0,23.0116,23.0427,23.0038,23.0427,67700.0
2010-05-14 10:20:00,29.62,29.69,29.6,29.69,25400.0,23.0427,23.0972,23.0272,23.0972,25400.0
2010-05-14 10:25:00,29.7,29.73,29.66,29.73,38400.0,23.105,23.1283,23.0739,23.1283,38400.0
2010-05-14 10:30:00,29.73,29.74,29.66,29.67,31100.0,23.1283,23.1361,23.0739,23.0816,31100.0
2010-05-14 10:35:00,29.67,29.68,29.62,29.63,40100.0,23.0816,23.0894,23.0427,23.0505,40100.0
2010-05-14 10:40:00,29.63,29.72,29.63,29.7,21800.0,23.0505,23.1205,23.0505,23.105,21800.0
2010-05-14 10:45:00,29.7,29.75,29.68,29.75,80700.0,23.105,23.1439,23.0894,23.1439,80700.0
2010-05-14 10:50:00,29.75,29.76,29.7,29.72,39900.0,23.1439,23.1516,23.105,23.1205,39900.0
2010-05-14 10:55:00,29.72,29.72,29.67,29.7,79100.0,23.1205,23.1205,23.0816,23.105,79100.0
2010-05-14 11:00:00,29.69,29.71,29.68,29.68,74000.0,23.0972,23.1128,23.0894,23.0894,74000.0
2010-05-14 11:05:00,29.68,29.69,29.6,29.61,66900.0,23.0894,23.0972,23.0272,23.035,66900.0
2010-05-14 11:10:00,29.6,29.6,29.5,29.54,79400.0,23.0272,23.0272,22.9494,22.9805,79400.0
2010-05-14 11:15:00,29.54,29.55,29.5,29.5,85700.0,22.9805,22.9883,22.9494,22.9494,85700.0
2010-05-14 11:20:00,29.5,29.51,29.36,29.46,70600.0,22.9494,22.9572,22.8405,22.9183,70600.0
2010-05-14 11:25:00,29.46,29.5,29.44,29.44,49900.0,22.9183,22.9494,22.9027,22.9027,49900.0
2010-05-14 11:30:00,29.43,29.44,29.38,29.41,112000.0,22.8949,22.9027,22.856,22.8794,112000.0
2010-05-14 11:35:00,29.41,29.44,29.4,29.42,54700.0,22.8794,22.9027,22.8716,22.8871,54700.0
2010-05-14 11:40:00,29.41,29.42,29.34,29.36,54500.0,22.8794,22.8871,22.8249,22.8405,54500.0
2010-05-14 11:45:00,29.37,29.39,29.3,29.3,27400.0,22.8482,22.8638,22.7938,22.7938,27400.0
2010-05-14 11:50:00,29.31,29.31,29.15,29.24,127600.0,22.8016,22.8016,22.6771,22.7471,127600.0
2010-05-14 11:55:00,29.21,29.21,29.15,29.17,69700.0,22.7238,22.7238,22.6771,22.6927,69700.0
2010-05-14 12:00:00,29.18,29.23,29.17,29.19,70200.0,22.7004,22.7393,22.6927,22.7082,70200.0
2010-05-14 12:05:00,29.19,29.22,29.18,29.21,159500.0,22.7082,22.7316,22.7004,22.7238,159500.0
2010-05-14 12:10:00,29.2,29.25,29.2,29.24,38400.0,22.716,22.7549,22.716,22.7471,38400.0
2010-05-14 12:15:00,29.25,29.32,29.21,29.32,60500.0,22.7549,22.8094,22.7238,22.8094,60500.0
2010-05-14 12:20:00,29.31,29.32,29.24,29.31,17600.0,22.8016,22.8094,22.7471,22.8016,17600.0
2010-05-14 12:25:00,29.31,29.37,29.31,29.35,28200.0,22.8016,22.8482,22.8016,22.8327,28200.0
2010-05-14 12:30:00,29.35,29.38,29.35,29.38,12500.0,22.8327,22.856,22.8327,22.856,12500.0
2010-05-14 12:35:00,29.38,29.38,29.35,29.37,25900.0,22.856,22.856,22.8327,22.8482,25900.0
2010-05-14 12:40:00,29.37,29.41,28.35,29.4,56200.0,22.8482,22.8794,22.0547,22.8716,56200.0
2010-05-14 12:45:00,29.39,29.39,29.29,29.29,38600.0,22.8638,22.8638,22.786,22.786,38600.0
2010-05-14 12:50:00,29.29,29.38,29.28,29.37,24900.0,22.786,22.856,22.7782,22.8482,24900.0
2010-05-14 12:55:00,29.37,29.4,29.36,29.4,43500.0,22.8482,22.8716,22.8405,22.8716,43500.0
2010-05-14 13:00:00,29.39,29.52,29.39,29.52,141900.0,22.8638,22.9649,22.8638,22.9649,141900.0
2010-05-14 13:05:00,29.53,29.54,29.47,29.52,70400.0,22.9727,22.9805,22.926,22.9649,70400.0
2010-05-14 13:10:00,29.53,29.57,29.51,29.57,30700.0,22.9727,23.0038,22.9572,23.0038,30700.0
2010-05-14 13:15:00,29.57,29.58,29.5,29.5,35100.0,23.0038,23.0116,22.9494,22.9494,35100.0
2010-05-14 13:20:00,29.51,29.54,29.5,29.53,32800.0,22.9572,22.9805,22.9494,22.9727,32800.0
2010-05-14 13:25:00,29.53,29.53,29.5,29.5,18400.0,22.9727,22.9727,22.9494,22.9494,18400.0
2010-05-14 13:30:00,29.5,29.53,29.5,29.51,75000.0,22.9494,22.9727,22.9494,22.9572,75000.0
2010-05-14 13:35:00,29.52,29.54,29.4,29.4,130500.0,22.9649,22.9805,22.8716,22.8716,130500.0
2010-05-14 13:40:00,29.4,29.48,29.37,29.46,49700.0,22.8716,22.9338,22.8482,22.9183,49700.0
2010-05-14 13:45:00,29.46,29.52,29.46,29.46,74900.0,22.9183,22.9649,22.9183,22.9183,74900.0
2010-05-14 13:50:00,29.45,29.51,29.42,29.51,45100.0,22.9105,22.9572,22.8871,22.9572,45100.0
2010-05-14 13:55:00,29.5,29.56,29.49,29.55,104000.0,22.9494,22.9961,22.9416,22.9883,104000.0
2010-05-14 14:00:00,29.54,29.62,29.54,29.56,74700.0,22.9805,23.0427,22.9805,22.9961,74700.0
2010-05-14 14:05:00,29.56,29.56,29.51,29.55,67400.0,22.9961,22.9961,22.9572,22.9883,67400.0
2010-05-14 14:10:00,29.55,29.55,29.46,29.52,38900.0,22.9883,22.9883,22.9183,22.9649,38900.0
2010-05-14 14:15:00,29.52,29.61,29.47,29.58,223000.0,22.9649,23.035,22.926,23.0116,223000.0
2010-05-14 14:20:00,29.58,29.67,29.57,29.63,217200.0,23.0116,23.0816,23.0038,23.0505,217200.0
2010-05-14 14:25:00,29.63,29.63,29.57,29.59,26000.0,23.0505,23.0505,23.0038,23.0194,26000.0
2010-05-14 14:30:00,29.59,29.62,29.58,29.61,82300.0,23.0194,23.0427,23.0116,23.035,82300.0
2010-05-14 14:35:00,29.61,29.65,29.59,29.64,70500.0,23.035,23.0661,23.0194,23.0583,70500.0
2010-05-14 14:40:00,29.65,29.67,29.58,29.59,134200.0,23.0661,23.0816,23.0116,23.0194,134200.0
2010-05-14 14:45:00,29.59,29.6,29.56,29.56,87500.0,23.0194,23.0272,22.9961,22.9961,87500.0
2010-05-14 14:50:00,29.57,29.57,29.51,29.53,81900.0,23.0038,23.0038,22.9572,22.9727,81900.0
2010-05-14 14:55:00,29.53,29.53,29.5,29.52,62700.0,22.9727,22.9727,22.9494,22.9649,62700.0
2010-05-14 15:00:00,29.53,29.57,29.52,29.55,60900.0,22.9727,23.0038,22.9649,22.9883,60900.0
2010-05-14 15:05:00,29.56,29.56,29.5,29.51,138900.0,22.9961,22.9961,22.9494,22.9572,138900.0
2010-05-14 15:10:00,29.51,29.57,29.5,29.54,61000.0,22.9572,23.0038,22.9494,22.9805,61000.0
2010-05-14 15:15:00,29.55,29.6,29.53,29.6,63500.0,22.9883,23.0272,22.9727,23.0272,63500.0
2010-05-14 15:20:00,29.6,29.6,29.46,29.48,87100.0,23.0272,23.0272,22.9183,22.9338,87100.0
2010-05-14 15:25:00,29.48,29.51,29.41,29.47,84100.0,22.9338,22.9572,22.8794,22.926,84100.0
2010-05-14 15:30:00,29.47,29.54,29.47,29.53,96500.0,22.926,22.9805,22.926,22.9727,96500.0
2010-05-14 15:35:00,29.54,29.54,29.5,29.53,68000.0,22.9805,22.9805,22.9494,22.9727,68000.0
2010-05-14 15:40:00,29.54,29.58,29.53,29.57,100000.0,22.9805,23.0116,22.9727,23.0038,100000.0
2010-05-14 15:45:00,29.57,29.58,29.55,29.58,175600.0,23.0038,23.0116,22.9883,23.0116,175600.0
2010-05-14 15:50:00,29.58,29.67,29.57,29.66,285700.0,23.0116,23.0816,23.0038,23.0739,285700.0
2010-05-14 15:55:00,29.65,29.67,29.61,29.66,758900.0,23.0661,23.0816,23.035,23.0739,758900.0
2010-05-17 09:30:00,29.73,29.77,29.53,29.67,253200.0,23.1283,23.1594,22.9727,23.0816,253200.0
2010-05-17 09:35:00,29.66,29.8,29.66,29.72,149100.0,23.0739,23.1828,23.0739,23.1205,149100.0
2010-05-17 09:40:00,29.72,29.72,29.6,29.62,56700.0,23.1205,23.1205,23.0272,23.0427,56700.0
2010-05-17 09:45:00,29.62,29.62,29.34,29.36,110300.0,23.0427,23.0427,22.8249,22.8405,110300.0
2010-05-17 09:50:00,29.37,29.46,29.32,29.35,55100.0,22.8482,22.9183,22.8094,22.8327,55100.0
2010-05-17 09:55:00,29.34,29.36,29.22,29.27,104900.0,22.8249,22.8405,22.7316,22.7705,104900.0
2010-05-17 10:00:00,29.28,29.32,29.22,29.27,87100.0,22.7782,22.8094,22.7316,22.7705,87100.0
2010-05-17 10:05:00,29.28,29.39,29.24,29.28,45100.0,22.7782,22.8638,22.7471,22.7782,45100.0
2010-05-17 10:10:00,29.27,29.39,29.27,29.36,60600.0,22.7705,22.8638,22.7705,22.8405,60600.0
2010-05-17 10:15:00,29.36,29.44,29.36,29.42,25700.0,22.8405,22.9027,22.8405,22.8871,25700.0
2010-05-17 10:20:00,29.42,29.45,29.26,29.3,133200.0,22.8871,22.9105,22.7627,22.7938,133200.0
2010-05-17 10:25:00,29.31,29.41,29.3,29.37,47000.0,22.8016,22.8794,22.7938,22.8482,47000.0
2010-05-17 10:30:00,29.37,29.38,29.33,29.38,41200.0,22.8482,22.856,22.8171,22.856,41200.0
2010-05-17 10:35:00,29.39,29.41,29.37,29.39,53800.0,22.8638,22.8794,22.8482,22.8638,53800.0
2010-05-17 10:40:00,29.39,29.42,29.35,29.35,129500.0,22.8638,22.8871,22.8327,22.8327,129500.0
2010-05-17 10:45:00,29.36,29.38,29.32,29.33,71100.0,22.8405,22.856,22.8094,22.8171,71100.0
2010-05-17 10:50:00,29.31,29.36,29.27,29.29,67000.0,22.8016,22.8405,22.7705,22.786,67000.0
2010-05-17 10:55:00,29.29,29.29,29.2,29.21,67000.0,22.786,22.786,22.716,22.7238,67000.0
2010-05-17 11:00:00,29.21,29.24,29.12,29.12,69900.0,22.7238,22.7471,22.6538,22.6538,69900.0
2010-05-17 11:05:00,29.13,29.14,29.06,29.1,105800.0,22.6615,22.6693,22.6071,22.6382,105800.0
2010-05-17 11:10:00,29.09,29.11,29.07,29.07,81500.0,22.6304,22.646,22.6149,22.6149,81500.0
2010-05-17 11:15:00,29.07,29.08,29.0,29.01,73600.0,22.6149,22.6226,22.5604,22.5682,73600.0
2010-05-17 11:20:00,29.02,29.04,28.99,29.01,122000.0,22.576,22.5915,22.5526,22.5682,122000.0
2010-05-17 11:25:00,29.02,29.05,28.99,29.04,105200.0,22.576,22.5993,22.5526,22.5915,105200.0
2010-05-17 11:30:00,29.04,29.1,29.04,29.09,28700.0,22.5915,22.6382,22.5915,22.6304,28700.0
2010-05-17 11:35:00,29.09,29.1,29.04,29.04,62500.0,22.6304,22.6382,22.5915,22.5915,62500.0
2010-05-17 11:40:00,29.04,29.05,28.99,29.0,49700.0,22.5915,22.5993,22.5526,22.5604,49700.0
2010-05-17 11:45:00,29.0,29.02,28.95,28.99,60200.0,22.5604,22.576,22.5215,22.5526,60200.0
2010-05-17 11:50:00,29.0,29.01,28.96,29.01,99900.0,22.5604,22.5682,22.5293,22.5682,99900.0
2010-05-17 11:55:00,29.0,29.02,28.99,29.01,38400.0,22.5604,22.576,22.5526,22.5682,38400.0
2010-05-17 12:00:00,29.01,29.01,28.83,28.86,194000.0,22.5682,22.5682,22.4282,22.4515,194000.0
2010-05-17 12:05:00,28.86,28.88,28.75,28.76,73900.0,22.4515,22.4671,22.3659,22.3737,73900.0
2010-05-17 12:10:00,28.75,28.78,28.73,28.78,86300.0,22.3659,22.3893,22.3504,22.3893,86300.0
2010-05-17 12:15:00,28.78,28.99,28.77,28.99,73700.0,22.3893,22.5526,22.3815,22.5526,73700.0
2010-05-17 12:20:00,28.99,29.03,28.96,29.0,27500.0,22.5526,22.5837,22.5293,22.5604,27500.0
2010-05-17 12:25:00,29.0,29.02,28.94,28.97,43700.0,22.5604,22.576,22.5137,22.5371,43700.0
2010-05-17 12:30:00,28.97,29.01,28.95,29.01,39900.0,22.5371,22.5682,22.5215,22.5682,39900.0
2010-05-17 12:35:00,29.02,29.05,28.98,29.04,17800.0,22.576,22.5993,22.5449,22.5915,17800.0
2010-05-17 12:40:00,29.04,29.08,28.99,29.0,39400.0,22.5915,22.6226,22.5526,22.5604,39400.0
2010-05-17 12:45:00,29.0,29.01,28.99,29.0,17900.0,22.5604,22.5682,22.5526,22.5604,17900.0
2010-05-17 12:50:00,29.0,29.05,28.98,28.99,52900.0,22.5604,22.5993,22.5449,22.5526,52900.0
2010-05-17 12:55:00,28.99,29.01,28.97,29.0,25900.0,22.5526,22.5682,22.5371,22.5604,25900.0
2010-05-17 13:00:00,29.0,29.03,28.99,29.0,19200.0,22.5604,22.5837,22.5526,22.5604,19200.0
2010-05-17 13:05:00,29.01,29.04,28.98,29.01,62000.0,22.5682,22.5915,22.5449,22.5682,62000.0
2010-05-17 13:10:00,29.01,29.01,28.97,28.98,33900.0,22.5682,22.5682,22.5371,22.5449,33900.0
2010-05-17 13:15:00,28.97,29.02,28.96,29.01,59600.0,22.5371,22.576,22.5293,22.5682,59600.0
2010-05-17 13:20:00,29.02,29.03,28.99,29.01,38900.0,22.576,22.5837,22.5526,22.5682,38900.0
2010-05-17 13:25:00,29.01,29.03,28.99,29.0,65600.0,22.5682,22.5837,22.5526,22.5604,65600.0
2010-05-17 13:30:00,29.0,29.06,29.0,29.01,60600.0,22.5604,22.6071,22.5604,22.5682,60600.0
2010-05-17 13:35:00,29.01,29.02,28.96,28.96,67500.0,22.5682,22.576,22.5293,22.5293,67500.0
2010-05-17 13:40:00,28.95,28.99,28.95,28.97,33500.0,22.5215,22.5526,22.5215,22.5371,33500.0
2010-05-17 13:45:00,28.97,28.99,28.91,28.91,27200.0,22.5371,22.5526,22.4904,22.4904,27200.0
2010-05-17 13:50:00,28.92,28.93,28.9,28.91,25300.0,22.4982,22.506,22.4826,22.4904,25300.0
2010-05-17 13:55:00,28.91,29.02,28.91,29.01,23600.0,22.4904,22.576,22.4904,22.5682,23600.0
2010-05-17 14:00:00,29.02,29.04,28.99,28.99,58800.0,22.576,22.5915,22.5526,22.5526,58800.0
2010-05-17 14:05:00,29.0,29.01,28.94,28.94,28000.0,22.5604,22.5682,22.5137,22.5137,28000.0
2010-05-17 14:10:00,28.93,28.94,28.91,28.92,32100.0,22.506,22.5137,22.4904,22.4982,32100.0
2010-05-17 14:15:00,28.93,28.95,28.9,28.92,36600.0,22.506,22.5215,22.4826,22.4982,36600.0
2010-05-17 14:20:00,28.92,28.95,28.86,28.86,36300.0,22.4982,22.5215,22.4515,22.4515,36300.0
2010-05-17 14:25:00,28.87,28.9,28.8,28.86,66800.0,22.4593,22.4826,22.4048,22.4515,66800.0
2010-05-17 14:30:00,28.85,28.91,28.84,28.86,53600.0,22.4437,22.4904,22.4359,22.4515,53600.0
2010-05-17 14:35:00,28.86,28.86,28.81,28.83,61900.0,22.4515,22.4515,22.4126,22.4282,61900.0
2010-05-17 14:40:00,28.83,28.85,28.83,28.83,93200.0,22.4282,22.4437,22.4282,22.4282,93200.0
2010-05-17 14:45:00,28.83,28.85,28.81,28.82,134400.0,22.4282,22.4437,22.4126,22.4204,134400.0
2010-05-17 14:50:00,28.82,28.84,28.79,28.8,94500.0,22.4204,22.4359,22.397,22.4048,94500.0
2010-05-17 14:55:00,28.8,28.81,28.78,28.8,222000.0,22.4048,22.4126,22.3893,22.4048,222000.0
2010-05-17 15:00:00,28.8,28.81,28.78,28.79,136100.0,22.4048,22.4126,22.3893,22.397,136100.0
2010-05-17 15:05:00,28.79,28.8,28.76,28.76,72800.0,22.397,22.4048,22.3737,22.3737,72800.0
2010-05-17 15:10:00,28.76,28.79,28.75,28.79,65300.0,22.3737,22.397,22.3659,22.397,65300.0
2010-05-17 15:15:00,28.79,28.79,28.72,28.74,95200.0,22.397,22.397,22.3426,22.3581,95200.0
2010-05-17 15:20:00,28.74,28.76,28.7,28.74,101700.0,22.3581,22.3737,22.327,22.3581,101700.0
2010-05-17 15:25:00,28.74,28.78,28.73,28.74,119800.0,22.3581,22.3893,22.3504,22.3581,119800.0
2010-05-17 15:30:00,28.74,28.77,28.73,28.75,91000.0,22.3581,22.3815,22.3504,22.3659,91000.0
2010-05-17 15:35:00,28.75,28.82,28.75,28.82,98200.0,22.3659,22.4204,22.3659,22.4204,98200.0
2010-05-17 15:40:00,28.82,28.88,28.81,28.86,159100.0,22.4204,22.4671,22.4126,22.4515,159100.0
2010-05-17 15:45:00,28.86,28.89,28.85,28.88,99900.0,22.4515,22.4748,22.4437,22.4671,99900.0
2010-05-17 15:50:00,28.88,28.88,28.83,28.85,326700.0,22.4671,22.4671,22.4282,22.4437,326700.0
2010-05-17 15:55:00,28.84,28.87,28.82,28.87,300400.0,22.4359,22.4593,22.4204,22.4593,300400.0
2010-05-18 09:30:00,27.17,27.36,26.8,27.06,1155600.0,21.1368,21.2846,20.8489,21.0512,1155600.0
2010-05-18 09:35:00,27.04,27.14,27.0,27.07,559900.0,21.0356,21.1134,21.0045,21.059,559900.0
2010-05-18 09:40:00,27.07,27.23,27.0,27.23,698500.0,21.059,21.1834,21.0045,21.1834,698500.0
2010-05-18 09:45:00,27.24,27.4,27.1,27.31,373900.0,21.1912,21.3157,21.0823,21.2457,373900.0
2010-05-18 09:50:00,27.31,27.35,27.19,27.35,459500.0,21.2457,21.2768,21.1523,21.2768,459500.0
2010-05-18 09:55:00,27.34,27.5,27.28,27.38,494400.0,21.269,21.3935,21.2223,21.3001,494400.0
2010-05-18 10:00:00,27.38,27.4,27.31,27.38,238600.0,21.3001,21.3157,21.2457,21.3001,238600.0
2010-05-18 10:05:00,27.39,27.39,27.24,27.34,280000.0,21.3079,21.3079,21.1912,21.269,280000.0
2010-05-18 10:10:00,27.33,27.39,27.31,27.39,202900.0,21.2612,21.3079,21.2457,21.3079,202900.0
2010-05-18 10:15:00,27.39,27.49,27.35,27.45,169200.0,21.3079,21.3857,21.2768,21.3546,169200.0
2010-05-18 10:20:00,27.44,27.5,27.44,27.5,257100.0,21.3468,21.3935,21.3468,21.3935,257100.0
2010-05-18 10:25:00,27.5,27.52,27.38,27.46,288500.0,21.3935,21.4091,21.3001,21.3624,288500.0
2010-05-18 10:30:00,27.46,27.57,27.45,27.52,372700.0,21.3624,21.4479,21.3546,21.4091,372700.0
2010-05-18 10:35:00,27.52,27.56,27.5,27.55,160300.0,21.4091,21.4402,21.3935,21.4324,160300.0
2010-05-18 10:40:00,27.55,27.59,27.54,27.56,308200.0,21.4324,21.4635,21.4246,21.4402,308200.0
2010-05-18 10:45:00,27.56,27.66,27.5,27.63,419400.0,21.4402,21.518,21.3935,21.4946,419400.0
2010-05-18 10:50:00,27.62,27.73,27.62,27.72,206700.0,21.4868,21.5724,21.4868,21.5646,206700.0
2010-05-18 10:55:00,27.72,27.78,27.65,27.69,223400.0,21.5646,21.6113,21.5102,21.5413,223400.0
2010-05-18 11:00:00,27.69,27.74,27.6,27.62,201100.0,21.5413,21.5802,21.4713,21.4868,201100.0
2010-05-18 11:05:00,27.62,27.68,27.61,27.64,73500.0,21.4868,21.5335,21.4791,21.5024,73500.0
2010-05-18 11:10:00,27.63,27.78,27.63,27.67,571800.0,21.4946,21.6113,21.4946,21.5257,571800.0
2010-05-18 11:15:00,27.68,27.72,27.67,27.72,50500.0,21.5335,21.5646,21.5257,21.5646,50500.0
2010-05-18 11:20:00,27.72,27.77,27.72,27.73,56800.0,21.5646,21.6035,21.5646,21.5724,56800.0
2010-05-18 11:25:00,27.74,27.77,27.68,27.75,98900.0,21.5802,21.6035,21.5335,21.588,98900.0
2010-05-18 11:30:00,27.76,27.77,27.7,27.71,82300.0,21.5958,21.6035,21.5491,21.5569,82300.0
2010-05-18 11:35:00,27.7,27.75,27.59,27.7,157800.0,21.5491,21.588,21.4635,21.5491,157800.0
2010-05-18 11:40:00,27.7,27.75,27.62,27.65,123400.0,21.5491,21.588,21.4868,21.5102,123400.0
2010-05-18 11:45:00,27.65,27.65,27.54,27.57,486900.0,21.5102,21.5102,21.4246,21.4479,486900.0
2010-05-18 11:50:00,27.57,27.63,27.56,27.61,170200.0,21.4479,21.4946,21.4402,21.4791,170200.0
2010-05-18 11:55:00,27.61,27.61,27.55,27.55,87700.0,21.4791,21.4791,21.4324,21.4324,87700.0
2010-05-18 12:00:00,27.55,27.57,27.47,27.49,275900.0,21.4324,21.4479,21.3702,21.3857,275900.0
2010-05-18 12:05:00,27.49,27.6,27.47,27.54,86200.0,21.3857,21.4713,21.3702,21.4246,86200.0
2010-05-18 12:10:00,27.54,27.6,27.52,27.54,73500.0,21.4246,21.4713,21.4091,21.4246,73500.0
2010-05-18 12:15:00,27.54,27.57,27.53,27.55,112200.0,21.4246,21.4479,21.4168,21.4324,112200.0
2010-05-18 12:20:00,27.55,27.57,27.53,27.53,63400.0,21.4324,21.4479,21.4168,21.4168,63400.0
2010-05-18 12:25:00,27.54,27.56,27.51,27.52,108500.0,21.4246,21.4402,21.4013,21.4091,108500.0
2010-05-18 12:30:00,27.52,27.58,27.51,27.55,70600.0,21.4091,21.4557,21.4013,21.4324,70600.0
2010-05-18 12:35:00,27.54,27.57,27.52,27.55,65600.0,21.4246,21.4479,21.4091,21.4324,65600.0
2010-05-18 12:40:00,27.54,27.57,27.53,27.56,43300.0,21.4246,21.4479,21.4168,21.4402,43300.0
2010-05-18 12:45:00,27.56,27.58,27.55,27.58,52000.0,21.4402,21.4557,21.4324,21.4557,52000.0
2010-05-18 12:50:00,27.58,27.58,27.55,27.55,59200.0,21.4557,21.4557,21.4324,21.4324,59200.0
2010-05-18 12:55:00,27.55,27.56,27.47,27.47,48900.0,21.4324,21.4402,21.3702,21.3702,48900.0
2010-05-18 13:00:00,27.47,27.48,27.42,27.47,68300.0,21.3702,21.3779,21.3313,21.3702,68300.0
2010-05-18 13:05:00,27.46,27.46,27.38,27.44,121100.0,21.3624,21.3624,21.3001,21.3468,121100.0
2010-05-18 13:10:00,27.43,27.47,27.33,27.35,164300.0,21.339,21.3702,21.2612,21.2768,164300.0
2010-05-18 13:15:00,27.34,27.35,27.25,27.33,229100.0,21.269,21.2768,21.199,21.2612,229100.0
2010-05-18 13:20:00,27.33,27.4,27.33,27.37,49600.0,21.2612,21.3157,21.2612,21.2924,49600.0
2010-05-18 13:25:00,27.36,27.4,27.33,27.33,67800.0,21.2846,21.3157,21.2612,21.2612,67800.0
2010-05-18 13:30:00,27.34,27.35,27.31,27.34,89600.0,21.269,21.2768,21.2457,21.269,89600.0
2010-05-18 13:35:00,27.34,27.34,27.29,27.29,74700.0,21.269,21.269,21.2301,21.2301,74700.0
2010-05-18 13:40:00,27.28,27.31,27.25,27.28,106800.0,21.2223,21.2457,21.199,21.2223,106800.0
2010-05-18 13:45:00,27.28,27.3,27.22,27.26,117900.0,21.2223,21.2379,21.1757,21.2068,117900.0
2010-05-18 13:50:00,27.26,27.27,27.24,27.25,44800.0,21.2068,21.2146,21.1912,21.199,44800.0
2010-05-18 13:55:00,27.25,27.27,27.22,27.22,67000.0,21.199,21.2146,21.1757,21.1757,67000.0
2010-05-18 14:00:00,27.23,27.28,27.18,27.27,161100.0,21.1834,21.2223,21.1445,21.2146,161100.0
2010-05-18 14:05:00,27.27,27.38,27.26,27.36,224100.0,21.2146,21.3001,21.2068,21.2846,224100.0
2010-05-18 14:10:00,27.36,27.47,27.36,27.36,71300.0,21.2846,21.3702,21.2846,21.2846,71300.0
2010-05-18 14:15:00,27.36,27.42,27.25,27.38,68400.0,21.2846,21.3313,21.199,21.3001,68400.0
2010-05-18 14:20:00,27.38,27.39,27.28,27.35,67100.0,21.3001,21.3079,21.2223,21.2768,67100.0
2010-05-18 14:25:00,27.34,27.39,27.3,27.38,47700.0,21.269,21.3079,21.2379,21.3001,47700.0
2010-05-18 14:30:00,27.38,27.39,27.3,27.3,36900.0,21.3001,21.3079,21.2379,21.2379,36900.0
2010-05-18 14:35:00,27.3,27.31,27.19,27.2,80500.0,21.2379,21.2457,21.1523,21.1601,80500.0
2010-05-18 14:40:00,27.2,27.24,27.18,27.23,168100.0,21.1601,21.1912,21.1445,21.1834,168100.0
2010-05-18 14:45:00,27.22,27.32,27.21,27.26,67900.0,21.1757,21.2535,21.1679,21.2068,67900.0
2010-05-18 14:50:00,27.26,27.28,27.25,27.25,52300.0,21.2068,21.2223,21.199,21.199,52300.0
2010-05-18 14:55:00,27.26,27.3,27.24,27.27,100200.0,21.2068,21.2379,21.1912,21.2146,100200.0
2010-05-18 15:00:00,27.27,27.27,27.15,27.19,113800.0,21.2146,21.2146,21.1212,21.1523,113800.0
2010-05-18 15:05:00,27.18,27.21,27.14,27.2,88900.0,21.1445,21.1679,21.1134,21.1601,88900.0
2010-05-18 15:10:00,27.2,27.24,27.2,27.22,184200.0,21.1601,21.1912,21.1601,21.1757,184200.0
2010-05-18 15:15:00,27.22,27.28,27.21,27.25,167600.0,21.1757,21.2223,21.1679,21.199,167600.0
2010-05-18 15:20:00,27.25,27.3,27.2,27.23,225200.0,21.199,21.2379,21.1601,21.1834,225200.0
2010-05-18 15:25:00,27.23,27.23,27.2,27.2,123200.0,21.1834,21.1834,21.1601,21.1601,123200.0
2010-05-18 15:30:00,27.21,27.22,27.13,27.18,134800.0,21.1679,21.1757,21.1057,21.1445,134800.0
2010-05-18 15:35:00,27.18,27.23,27.16,27.21,76000.0,21.1445,21.1834,21.129,21.1679,76000.0
2010-05-18 15:40:00,27.22,27.22,27.18,27.2,77700.0,21.1757,21.1757,21.1445,21.1601,77700.0
2010-05-18 15:45:00,27.19,27.22,27.1,27.12,276100.0,21.1523,21.1757,21.0823,21.0979,276100.0
2010-05-18 15:50:00,27.11,27.2,27.11,27.2,203800.0,21.0901,21.1601,21.0901,21.1601,203800.0
2010-05-18 15:55:00,27.19,27.21,27.13,27.15,584200.0,21.1523,21.1679,21.1057,21.1212,584200.0
2010-05-19 09:30:00,27.06,27.49,27.01,27.46,108000.0,21.0512,21.3857,21.0123,21.3624,108000.0
2010-05-19 09:35:00,27.44,27.56,27.37,27.44,183400.0,21.3468,21.4402,21.2924,21.3468,183400.0
2010-05-19 09:40:00,27.44,27.48,27.38,27.39,45700.0,21.3468,21.3779,21.3001,21.3079,45700.0
2010-05-19 09:45:00,27.4,27.53,27.4,27.48,96100.0,21.3157,21.4168,21.3157,21.3779,96100.0
2010-05-19 09:50:00,27.48,27.53,27.43,27.46,275400.0,21.3779,21.4168,21.339,21.3624,275400.0
2010-05-19 09:55:00,27.46,27.5,27.45,27.45,141900.0,21.3624,21.3935,21.3546,21.3546,141900.0
2010-05-19 10:00:00,27.45,27.46,27.24,27.32,171400.0,21.3546,21.3624,21.1912,21.2535,171400.0
2010-05-19 10:05:00,27.32,27.36,27.26,27.28,63800.0,21.2535,21.2846,21.2068,21.2223,63800.0
2010-05-19 10:10:00,27.28,27.29,27.23,27.25,107900.0,21.2223,21.2301,21.1834,21.199,107900.0
2010-05-19 10:15:00,27.26,27.26,27.19,27.22,104800.0,21.2068,21.2068,21.1523,21.1757,104800.0
2010-05-19 10:20:00,27.22,27.24,27.16,27.23,140200.0,21.1757,21.1912,21.129,21.1834,140200.0
2010-05-19 10:25:00,27.23,27.38,27.22,27.37,94800.0,21.1834,21.3001,21.1757,21.2924,94800.0
2010-05-19 10:30:00,27.36,27.44,27.29,27.43,238700.0,21.2846,21.3468,21.2301,21.339,238700.0
2010-05-19 10:35:00,27.43,27.45,27.33,27.34,138800.0,21.339,21.3546,21.2612,21.269,138800.0
2010-05-19 10:40:00,27.34,27.35,27.25,27.29,74800.0,21.269,21.2768,21.199,21.2301,74800.0
2010-05-19 10:45:00,27.28,27.28,27.23,27.24,172900.0,21.2223,21.2223,21.1834,21.1912,172900.0
2010-05-19 10:50:00,27.23,27.28,27.2,27.26,109800.0,21.1834,21.2223,21.1601,21.2068,109800.0
2010-05-19 10:55:00,27.26,27.32,27.25,27.26,53100.0,21.2068,21.2535,21.199,21.2068,53100.0
2010-05-19 11:00:00,27.26,27.32,27.23,27.31,56000.0,21.2068,21.2535,21.1834,21.2457,56000.0
2010-05-19 11:05:00,27.3,27.3,27.21,27.23,61900.0,21.2379,21.2379,21.1679,21.1834,61900.0
2010-05-19 11:10:00,27.22,27.22,27.12,27.22,98900.0,21.1757,21.1757,21.0979,21.1757,98900.0
2010-05-19 11:15:00,27.22,27.25,27.18,27.18,44800.0,21.1757,21.199,21.1445,21.1445,44800.0
2010-05-19 11:20:00,27.18,27.18,27.03,27.07,94700.0,21.1445,21.1445,21.0279,21.059,94700.0
2010-05-19 11:25:00,27.07,27.16,27.05,27.09,75500.0,21.059,21.129,21.0434,21.0745,75500.0
2010-05-19 11:30:00,27.1,27.12,27.06,27.08,43100.0,21.0823,21.0979,21.0512,21.0668,43100.0
2010-05-19 11:35:00,27.09,27.12,27.09,27.1,27100.0,21.0745,21.0979,21.0745,21.0823,27100.0
2010-05-19 11:40:00,27.1,27.12,27.06,27.09,51700.0,21.0823,21.0979,21.0512,21.0745,51700.0
2010-05-19 11:45:00,27.08,27.11,26.97,26.98,81100.0,21.0668,21.0901,20.9812,20.989,81100.0
2010-05-19 11:50:00,26.98,27.06,26.97,27.0,41200.0,20.989,21.0512,20.9812,21.0045,41200.0
2010-05-19 11:55:00,27.02,27.05,27.0,27.04,127600.0,21.0201,21.0434,21.0045,21.0356,127600.0
2010-05-19 12:00:00,27.04,27.06,26.99,27.05,74900.0,21.0356,21.0512,20.9967,21.0434,74900.0
2010-05-19 12:05:00,27.05,27.13,27.05,27.11,133000.0,21.0434,21.1057,21.0434,21.0901,133000.0
2010-05-19 12:10:00,27.11,27.2,27.1,27.17,61500.0,21.0901,21.1601,21.0823,21.1368,61500.0
2010-05-19 12:15:00,27.17,27.18,27.1,27.13,136200.0,21.1368,21.1445,21.0823,21.1057,136200.0
2010-05-19 12:20:00,27.14,27.25,27.13,27.25,42300.0,21.1134,21.199,21.1057,21.199,42300.0
2010-05-19 12:25:00,27.25,27.3,27.23,27.24,54500.0,21.199,21.2379,21.1834,21.1912,54500.0
2010-05-19 12:30:00,27.23,27.25,27.19,27.19,59900.0,21.1834,21.199,21.1523,21.1523,59900.0
2010-05-19 12:35:00,27.2,27.21,27.19,27.2,60200.0,21.1601,21.1679,21.1523,21.1601,60200.0
2010-05-19 12:40:00,27.2,27.21,27.14,27.2,85200.0,21.1601,21.1679,21.1134,21.1601,85200.0
2010-05-19 12:45:00,27.2,27.21,27.15,27.15,36700.0,21.1601,21.1679,21.1212,21.1212,36700.0
2010-05-19 12:50:00,27.15,27.21,27.14,27.2,32700.0,21.1212,21.1679,21.1134,21.1601,32700.0
2010-05-19 12:55:00,27.2,27.22,27.17,27.2,103700.0,21.1601,21.1757,21.1368,21.1601,103700.0
2010-05-19 13:00:00,27.2,27.22,27.17,27.18,83600.0,21.1601,21.1757,21.1368,21.1445,83600.0
2010-05-19 13:05:00,27.18,27.21,27.14,27.2,42400.0,21.1445,21.1679,21.1134,21.1601,42400.0
2010-05-19 13:10:00,27.2,27.2,27.15,27.19,34300.0,21.1601,21.1601,21.1212,21.1523,34300.0
2010-05-19 13:15:00,27.19,27.21,27.16,27.18,52100.0,21.1523,21.1679,21.129,21.1445,52100.0
2010-05-19 13:20:00,27.18,27.22,27.17,27.19,113500.0,21.1445,21.1757,21.1368,21.1523,113500.0
2010-05-19 13:25:00,27.19,27.19,27.16,27.16,25400.0,21.1523,21.1523,21.129,21.129,25400.0
2010-05-19 13:30:00,27.17,27.17,27.14,27.17,46800.0,21.1368,21.1368,21.1134,21.1368,46800.0
2010-05-19 13:35:00,27.17,27.17,27.11,27.13,51400.0,21.1368,21.1368,21.0901,21.1057,51400.0
2010-05-19 13:40:00,27.13,27.2,27.13,27.19,35700.0,21.1057,21.1601,21.1057,21.1523,35700.0
2010-05-19 13:45:00,27.2,27.21,27.18,27.2,119700.0,21.1601,21.1679,21.1445,21.1601,119700.0
2010-05-19 13:50:00,27.2,27.22,27.12,27.14,52600.0,21.1601,21.1757,21.0979,21.1134,52600.0
2010-05-19 13:55:00,27.15,27.15,27.09,27.12,56000.0,21.1212,21.1212,21.0745,21.0979,56000.0
2010-05-19 14:00:00,27.12,27.17,27.11,27.16,64900.0,21.0979,21.1368,21.0901,21.129,64900.0
2010-05-19 14:05:00,27.16,27.2,27.13,27.13,144500.0,21.129,21.1601,21.1057,21.1057,144500.0
2010-05-19 14:10:00,27.13,27.2,27.12,27.15,49300.0,21.1057,21.1601,21.0979,21.1212,49300.0
2010-05-19 14:15:00,27.16,27.2,27.1,27.12,82800.0,21.129,21.1601,21.0823,21.0979,82800.0
2010-05-19 14:20:00,27.12,27.15,27.07,27.09,98200.0,21.0979,21.1212,21.059,21.0745,98200.0
2010-05-19 14:25:00,27.08,27.11,27.07,27.09,83500.0,21.0668,21.0901,21.059,21.0745,83500.0
2010-05-19 14:30:00,27.09,27.11,27.08,27.1,51700.0,21.0745,21.0901,21.0668,21.0823,51700.0
2010-05-19 14:35:00,27.09,27.15,27.08,27.1,66700.0,21.0745,21.1212,21.0668,21.0823,66700.0
2010-05-19 14:40:00,27.1,27.17,27.1,27.15,45900.0,21.0823,21.1368,21.0823,21.1212,45900.0
2010-05-19 14:45:00,27.16,27.22,27.16,27.21,43200.0,21.129,21.1757,21.129,21.1679,43200.0
2010-05-19 14:50:00,27.22,27.22,27.16,27.2,38500.0,21.1757,21.1757,21.129,21.1601,38500.0
2010-05-19 14:55:00,27.19,27.2,27.11,27.11,53000.0,21.1523,21.1601,21.0901,21.0901,53000.0
2010-05-19 15:00:00,27.12,27.17,27.12,27.13,47800.0,21.0979,21.1368,21.0979,21.1057,47800.0
2010-05-19 15:05:00,27.13,27.13,27.04,27.05,90900.0,21.1057,21.1057,21.0356,21.0434,90900.0
2010-05-19 15:10:00,27.06,27.08,27.04,27.07,103900.0,21.0512,21.0668,21.0356,21.059,103900.0
2010-05-19 15:15:00,27.08,27.09,27.06,27.09,89700.0,21.0668,21.0745,21.0512,21.0745,89700.0
2010-05-19 15:20:00,27.09,27.09,27.01,27.01,69100.0,21.0745,21.0745,21.0123,21.0123,69100.0
2010-05-19 15:25:00,27.03,27.03,26.99,27.01,169200.0,21.0279,21.0279,20.9967,21.0123,169200.0
2010-05-19 15:30:00,27.02,27.04,27.0,27.03,98600.0,21.0201,21.0356,21.0045,21.0279,98600.0
2010-05-19 15:35:00,27.03,27.15,27.01,27.14,140700.0,21.0279,21.1212,21.0123,21.1134,140700.0
2010-05-19 15:40:00,27.13,27.14,26.99,26.99,199300.0,21.1057,21.1134,20.9967,20.9967,199300.0
2010-05-19 15:45:00,27.0,27.03,26.98,27.0,201900.0,21.0045,21.0279,20.989,21.0045,201900.0
2010-05-19 15:50:00,26.99,27.02,26.99,27.01,257400.0,20.9967,21.0201,20.9967,21.0123,257400.0
2010-05-19 15:55:00,27.01,27.02,26.95,26.95,446400.0,21.0123,21.0201,20.9656,20.9656,446400.0
2010-05-20 09:30:00,26.75,26.8,26.66,26.68,201200.0,20.81,20.8489,20.74,20.7556,201200.0
2010-05-20 09:35:00,26.68,26.7,26.64,26.66,142600.0,20.7556,20.7711,20.7245,20.74,142600.0
2010-05-20 09:40:00,26.67,26.67,26.32,26.44,223000.0,20.7478,20.7478,20.4755,20.5689,223000.0
2010-05-20 09:45:00,26.43,26.63,26.43,26.61,195300.0,20.5611,20.7167,20.5611,20.7011,195300.0
2010-05-20 09:50:00,26.61,26.68,26.57,26.6,285000.0,20.7011,20.7556,20.67,20.6933,285000.0
2010-05-20 09:55:00,26.6,26.62,26.52,26.58,235500.0,20.6933,20.7089,20.6311,20.6778,235500.0
2010-05-20 10:00:00,26.58,26.58,26.44,26.46,161300.0,20.6778,20.6778,20.5689,20.5844,161300.0
2010-05-20 10:05:00,26.46,26.57,26.46,26.5,81100.0,20.5844,20.67,20.5844,20.6155,81100.0
2010-05-20 10:10:00,26.49,26.5,26.26,26.29,127200.0,20.6078,20.6155,20.4288,20.4522,127200.0
2010-05-20 10:15:00,26.29,26.3,26.21,26.25,181900.0,20.4522,20.46,20.3899,20.4211,181900.0
2010-05-20 10:20:00,26.25,26.26,26.1,26.12,167800.0,20.4211,20.4288,20.3044,20.3199,167800.0
2010-05-20 10:25:00,26.12,26.25,26.11,26.25,144700.0,20.3199,20.4211,20.3121,20.4211,144700.0
2010-05-20 10:30:00,26.25,26.34,26.25,26.29,69900.0,20.4211,20.4911,20.4211,20.4522,69900.0
2010-05-20 10:35:00,26.29,26.34,26.28,26.32,89800.0,20.4522,20.4911,20.4444,20.4755,89800.0
2010-05-20 10:40:00,26.32,26.33,26.17,26.22,101300.0,20.4755,20.4833,20.3588,20.3977,101300.0
2010-05-20 10:45:00,26.22,26.36,26.21,26.27,76100.0,20.3977,20.5066,20.3899,20.4366,76100.0
2010-05-20 10:50:00,26.26,26.39,26.26,26.35,56300.0,20.4288,20.53,20.4288,20.4989,56300.0
2010-05-20 10:55:00,26.34,26.35,26.23,26.24,49000.0,20.4911,20.4989,20.4055,20.4133,49000.0
2010-05-20 11:00:00,26.24,26.25,26.19,26.19,60400.0,20.4133,20.4211,20.3744,20.3744,60400.0
2010-05-20 11:05:00,26.19,26.27,26.19,26.26,67600.0,20.3744,20.4366,20.3744,20.4288,67600.0
2010-05-20 11:10:00,26.25,26.26,26.22,26.23,70600.0,20.4211,20.4288,20.3977,20.4055,70600.0
2010-05-20 11:15:00,26.24,26.24,26.16,26.21,135400.0,20.4133,20.4133,20.351,20.3899,135400.0
2010-05-20 11:20:00,26.2,26.23,26.09,26.12,365900.0,20.3822,20.4055,20.2966,20.3199,365900.0
2010-05-20 11:25:00,26.12,26.26,26.11,26.25,137200.0,20.3199,20.4288,20.3121,20.4211,137200.0
2010-05-20 11:30:00,26.26,26.3,26.23,26.3,64000.0,20.4288,20.46,20.4055,20.46,64000.0
2010-05-20 11:35:00,26.3,26.37,26.25,26.3,74400.0,20.46,20.5144,20.4211,20.46,74400.0
2010-05-20 11:40:00,26.29,26.3,26.18,26.19,71800.0,20.4522,20.46,20.3666,20.3744,71800.0
2010-05-20 11:45:00,26.19,26.21,26.13,26.13,121900.0,20.3744,20.3899,20.3277,20.3277,121900.0
2010-05-20 11:50:00,26.13,26.22,26.11,26.17,134400.0,20.3277,20.3977,20.3121,20.3588,134400.0
2010-05-20 11:55:00,26.16,26.17,26.09,26.1,85000.0,20.351,20.3588,20.2966,20.3044,85000.0
2010-05-20 12:00:00,26.09,26.11,26.04,26.08,145300.0,20.2966,20.3121,20.2577,20.2888,145300.0
2010-05-20 12:05:00,26.07,26.09,26.04,26.04,48900.0,20.281,20.2966,20.2577,20.2577,48900.0
2010-05-20 12:10:00,26.05,26.07,26.02,26.05,50700.0,20.2655,20.281,20.2421,20.2655,50700.0
2010-05-20 12:15:00,26.05,26.06,26.01,26.01,75700.0,20.2655,20.2733,20.2344,20.2344,75700.0
2010-05-20 12:20:00,26.01,26.03,25.99,26.01,145900.0,20.2344,20.2499,20.2188,20.2344,145900.0
2010-05-20 12:25:00,26.01,26.04,26.01,26.01,33300.0,20.2344,20.2577,20.2344,20.2344,33300.0
2010-05-20 12:30:00,26.01,26.02,26.0,26.01,24300.0,20.2344,20.2421,20.2266,20.2344,24300.0
2010-05-20 12:35:00,26.0,26.02,25.98,25.99,140900.0,20.2266,20.2421,20.211,20.2188,140900.0
2010-05-20 12:40:00,25.98,25.98,25.95,25.95,42800.0,20.211,20.211,20.1877,20.1877,42800.0
2010-05-20 12:45:00,25.95,25.96,25.84,25.89,158200.0,20.1877,20.1955,20.1021,20.141,158200.0
2010-05-20 12:50:00,25.89,25.95,25.85,25.9,378000.0,20.141,20.1877,20.1099,20.1488,378000.0
2010-05-20 12:55:00,25.9,25.96,25.8,25.82,188200.0,20.1488,20.1955,20.071,20.0865,188200.0
2010-05-20 13:00:00,25.82,25.82,25.68,25.7,201000.0,20.0865,20.0865,19.9776,19.9932,201000.0
2010-05-20 13:05:00,25.7,25.81,25.7,25.79,81300.0,19.9932,20.0788,19.9932,20.0632,81300.0
2010-05-20 13:10:00,25.79,25.82,25.77,25.81,45900.0,20.0632,20.0865,20.0476,20.0788,45900.0
2010-05-20 13:15:00,25.81,25.82,25.77,25.81,41400.0,20.0788,20.0865,20.0476,20.0788,41400.0
2010-05-20 13:20:00,25.8,25.92,25.78,25.89,74300.0,20.071,20.1643,20.0554,20.141,74300.0
2010-05-20 13:25:00,25.9,25.96,25.85,25.93,58200.0,20.1488,20.1955,20.1099,20.1721,58200.0
2010-05-20 13:30:00,25.93,25.99,25.9,25.94,44700.0,20.1721,20.2188,20.1488,20.1799,44700.0
2010-05-20 13:35:00,25.93,25.94,25.87,25.88,38300.0,20.1721,20.1799,20.1254,20.1332,38300.0
2010-05-20 13:40:00,25.87,25.89,25.83,25.86,91400.0,20.1254,20.141,20.0943,20.1177,91400.0
2010-05-20 13:45:00,25.85,25.88,25.8,25.8,45500.0,20.1099,20.1332,20.071,20.071,45500.0
2010-05-20 13:50:00,25.8,25.82,25.74,25.76,95300.0,20.071,20.0865,20.0243,20.0399,95300.0
2010-05-20 13:55:00,25.76,25.77,25.62,25.64,152600.0,20.0399,20.0476,19.931,19.9465,152600.0
2010-05-20 14:00:00,25.64,25.64,25.5,25.58,356400.0,19.9465,19.9465,19.8376,19.8998,356400.0
2010-05-20 14:05:00,25.58,25.67,25.57,25.67,59000.0,19.8998,19.9699,19.8921,19.9699,59000.0
2010-05-20 14:10:00,25.67,25.82,25.67,25.82,52500.0,19.9699,20.0865,19.9699,20.0865,52500.0
2010-05-20 14:15:00,25.81,25.94,25.76,25.87,275200.0,20.0788,20.1799,20.0399,20.1254,275200.0
2010-05-20 14:20:00,25.86,25.89,25.81,25.87,123100.0,20.1177,20.141,20.0788,20.1254,123100.0
2010-05-20 14:25:00,25.87,25.94,25.86,25.92,285200.0,20.1254,20.1799,20.1177,20.1643,285200.0
2010-05-20 14:30:00,25.92,25.98,25.9,25.98,208400.0,20.1643,20.211,20.1488,20.211,208400.0
2010-05-20 14:35:00,25.98,26.04,25.96,26.01,291800.0,20.211,20.2577,20.1955,20.2344,291800.0
2010-05-20 14:40:00,26.0,26.04,25.94,25.98,225700.0,20.2266,20.2577,20.1799,20.211,225700.0
2010-05-20 14:45:00,25.98,26.15,25.96,26.12,208300.0,20.211,20.3433,20.1955,20.3199,208300.0
2010-05-20 14:50:00,26.12,26.32,26.1,26.3,286100.0,20.3199,20.4755,20.3044,20.46,286100.0
2010-05-20 14:55:00,26.3,26.33,26.12,26.12,209200.0,20.46,20.4833,20.3199,20.3199,209200.0
2010-05-20 15:00:00,26.13,26.14,26.1,26.1,163500.0,20.3277,20.3355,20.3044,20.3044,163500.0
2010-05-20 15:05:00,26.1,26.11,25.96,25.97,194400.0,20.3044,20.3121,20.1955,20.2032,194400.0
2010-05-20 15:10:00,25.97,25.98,25.9,25.96,201100.0,20.2032,20.211,20.1488,20.1955,201100.0
2010-05-20 15:15:00,25.95,26.0,25.94,25.99,62000.0,20.1877,20.2266,20.1799,20.2188,62000.0
2010-05-20 15:20:00,25.99,26.0,25.98,25.99,130100.0,20.2188,20.2266,20.211,20.2188,130100.0
2010-05-20 15:25:00,25.99,26.0,25.97,25.97,210900.0,20.2188,20.2266,20.2032,20.2032,210900.0
2010-05-20 15:30:00,25.98,26.0,25.93,25.97,241000.0,20.211,20.2266,20.1721,20.2032,241000.0
2010-05-20 15:35:00,25.97,25.99,25.94,25.95,198300.0,20.2032,20.2188,20.1799,20.1877,198300.0
2010-05-20 15:40:00,25.95,25.98,25.89,25.9,318600.0,20.1877,20.211,20.141,20.1488,318600.0
2010-05-20 15:45:00,25.9,25.94,25.89,25.93,373700.0,20.1488,20.1799,20.141,20.1721,373700.0
2010-05-20 15:50:00,25.92,25.97,25.83,25.83,231100.0,20.1643,20.2032,20.0943,20.0943,231100.0
2010-05-20 15:55:00,25.83,25.84,25.74,25.76,511200.0,20.0943,20.1021,20.0243,20.0399,511200.0
2010-05-21 09:30:00,25.51,25.8,25.44,25.58,486300.0,19.8454,20.071,19.7909,19.8998,486300.0
2010-05-21 09:35:00,25.58,25.68,25.55,25.6,168800.0,19.8998,19.9776,19.8765,19.9154,168800.0
2010-05-21 09:40:00,25.59,25.82,25.59,25.76,166800.0,19.9076,20.0865,19.9076,20.0399,166800.0
2010-05-21 09:45:00,25.76,25.96,25.72,25.95,152600.0,20.0399,20.1955,20.0087,20.1877,152600.0
2010-05-21 09:50:00,25.96,26.01,25.87,25.94,100200.0,20.1955,20.2344,20.1254,20.1799,100200.0
2010-05-21 09:55:00,25.94,25.99,25.87,25.89,137300.0,20.1799,20.2188,20.1254,20.141,137300.0
2010-05-21 10:00:00,25.87,25.93,25.82,25.84,203000.0,20.1254,20.1721,20.0865,20.1021,203000.0
2010-05-21 10:05:00,25.85,26.0,25.84,25.97,128100.0,20.1099,20.2266,20.1021,20.2032,128100.0
2010-05-21 10:10:00,25.96,25.97,25.89,25.93,111000.0,20.1955,20.2032,20.141,20.1721,111000.0
2010-05-21 10:15:00,25.94,26.06,25.94,25.99,118600.0,20.1799,20.2733,20.1799,20.2188,118600.0
2010-05-21 10:20:00,26.0,26.01,25.83,25.84,68700.0,20.2266,20.2344,20.0943,20.1021,68700.0
2010-05-21 10:25:00,25.83,25.83,25.69,25.7,88300.0,20.0943,20.0943,19.9854,19.9932,88300.0
2010-05-21 10:30:00,25.7,25.75,25.67,25.75,65200.0,19.9932,20.0321,19.9699,20.0321,65200.0
2010-05-21 10:35:00,25.76,25.87,25.76,25.87,56900.0,20.0399,20.1254,20.0399,20.1254,56900.0
2010-05-21 10:40:00,25.86,25.88,25.73,25.75,99500.0,20.1177,20.1332,20.0165,20.0321,99500.0
2010-05-21 10:45:00,25.75,25.78,25.72,25.75,75100.0,20.0321,20.0554,20.0087,20.0321,75100.0
2010-05-21 10:50:00,25.76,25.85,25.76,25.85,86600.0,20.0399,20.1099,20.0399,20.1099,86600.0
2010-05-21 10:55:00,25.85,25.85,25.83,25.84,36400.0,20.1099,20.1099,20.0943,20.1021,36400.0
2010-05-21 11:00:00,25.84,25.91,25.83,25.87,46900.0,20.1021,20.1566,20.0943,20.1254,46900.0
2010-05-21 11:05:00,25.87,25.88,25.83,25.85,45700.0,20.1254,20.1332,20.0943,20.1099,45700.0
2010-05-21 11:10:00,25.85,25.85,25.79,25.83,145100.0,20.1099,20.1099,20.0632,20.0943,145100.0
2010-05-21 11:15:00,25.84,25.95,25.83,25.95,63200.0,20.1021,20.1877,20.0943,20.1877,63200.0
2010-05-21 11:20:00,25.94,26.09,25.94,26.08,90400.0,20.1799,20.2966,20.1799,20.2888,90400.0
2010-05-21 11:25:00,26.08,26.08,26.02,26.06,70800.0,20.2888,20.2888,20.2421,20.2733,70800.0
2010-05-21 11:30:00,26.05,26.06,25.88,25.9,308700.0,20.2655,20.2733,20.1332,20.1488,308700.0
2010-05-21 11:35:00,25.91,25.92,25.87,25.89,79600.0,20.1566,20.1643,20.1254,20.141,79600.0
2010-05-21 11:40:00,25.9,26.0,25.9,25.97,160400.0,20.1488,20.2266,20.1488,20.2032,160400.0
2010-05-21 11:45:00,25.98,26.04,25.96,26.04,106100.0,20.211,20.2577,20.1955,20.2577,106100.0
2010-05-21 11:50:00,26.05,26.15,26.04,26.14,61800.0,20.2655,20.3433,20.2577,20.3355,61800.0
2010-05-21 11:55:00,26.13,26.15,26.12,26.13,144400.0,20.3277,20.3433,20.3199,20.3277,144400.0
2010-05-21 12:00:00,26.13,26.13,26.02,26.06,95200.0,20.3277,20.3277,20.2421,20.2733,95200.0
2010-05-21 12:05:00,26.06,26.08,26.06,26.07,51900.0,20.2733,20.2888,20.2733,20.281,51900.0
2010-05-21 12:10:00,26.07,26.12,26.06,26.11,126100.0,20.281,20.3199,20.2733,20.3121,126100.0
2010-05-21 12:15:00,26.12,26.21,26.11,26.18,80300.0,20.3199,20.3899,20.3121,20.3666,80300.0
2010-05-21 12:20:00,26.18,26.24,26.17,26.24,46400.0,20.3666,20.4133,20.3588,20.4133,46400.0
2010-05-21 12:25:00,26.24,26.27,26.24,26.25,248200.0,20.4133,20.4366,20.4133,20.4211,248200.0
2010-05-21 12:30:00,26.25,26.26,26.1,26.1,64800.0,20.4211,20.4288,20.3044,20.3044,64800.0
2010-05-21 12:35:00,26.1,26.2,26.1,26.19,38400.0,20.3044,20.3822,20.3044,20.3744,38400.0
2010-05-21 12:40:00,26.19,26.2,26.16,26.17,47000.0,20.3744,20.3822,20.351,20.3588,47000.0
2010-05-21 12:45:00,26.17,26.18,26.14,26.16,93500.0,20.3588,20.3666,20.3355,20.351,93500.0
2010-05-21 12:50:00,26.15,26.2,26.15,26.18,111600.0,20.3433,20.3822,20.3433,20.3666,111600.0
2010-05-21 12:55:00,26.17,26.18,26.14,26.18,38800.0,20.3588,20.3666,20.3355,20.3666,38800.0
2010-05-21 13:00:00,26.17,26.21,26.14,26.21,182400.0,20.3588,20.3899,20.3355,20.3899,182400.0
2010-05-21 13:05:00,26.21,26.21,26.15,26.18,126700.0,20.3899,20.3899,20.3433,20.3666,126700.0
2010-05-21 13:10:00,26.18,26.18,26.14,26.16,37900.0,20.3666,20.3666,20.3355,20.351,37900.0
2010-05-21 13:15:00,26.16,26.17,26.11,26.13,41800.0,20.351,20.3588,20.3121,20.3277,41800.0
2010-05-21 13:20:00,26.13,26.15,26.06,26.06,60300.0,20.3277,20.3433,20.2733,20.2733,60300.0
2010-05-21 13:25:00,26.06,26.11,26.04,26.08,112900.0,20.2733,20.3121,20.2577,20.2888,112900.0
2010-05-21 13:30:00,26.08,26.13,26.08,26.11,40200.0,20.2888,20.3277,20.2888,20.3121,40200.0
2010-05-21 13:35:00,26.12,26.15,26.08,26.11,35700.0,20.3199,20.3433,20.2888,20.3121,35700.0
2010-05-21 13:40:00,26.12,26.14,26.09,26.09,30200.0,20.3199,20.3355,20.2966,20.2966,30200.0
2010-05-21 13:45:00,26.09,26.12,26.07,26.08,36700.0,20.2966,20.3199,20.281,20.2888,36700.0
2010-05-21 13:50:00,26.08,26.12,26.08,26.12,45900.0,20.2888,20.3199,20.2888,20.3199,45900.0
2010-05-21 13:55:00,26.13,26.14,26.09,26.11,28900.0,20.3277,20.3355,20.2966,20.3121,28900.0
2010-05-21 14:00:00,26.11,26.14,26.07,26.09,29700.0,20.3121,20.3355,20.281,20.2966,29700.0
2010-05-21 14:05:00,26.09,26.1,26.05,26.07,45700.0,20.2966,20.3044,20.2655,20.281,45700.0
2010-05-21 14:10:00,26.06,26.12,26.06,26.11,71600.0,20.2733,20.3199,20.2733,20.3121,71600.0
2010-05-21 14:15:00,26.11,26.11,26.07,26.09,70200.0,20.3121,20.3121,20.281,20.2966,70200.0
2010-05-21 14:20:00,26.1,26.16,26.09,26.15,89500.0,20.3044,20.351,20.2966,20.3433,89500.0
2010-05-21 14:25:00,26.15,26.17,26.13,26.14,161500.0,20.3433,20.3588,20.3277,20.3355,161500.0
2010-05-21 14:30:00,26.14,26.15,26.1,26.1,63900.0,20.3355,20.3433,20.3044,20.3044,63900.0
2010-05-21 14:35:00,26.1,26.16,26.08,26.12,217400.0,20.3044,20.351,20.2888,20.3199,217400.0
2010-05-21 14:40:00,26.12,26.13,26.01,26.01,52200.0,20.3199,20.3277,20.2344,20.2344,52200.0
2010-05-21 14:45:00,26.02,26.02,25.91,25.98,51700.0,20.2421,20.2421,20.1566,20.211,51700.0
2010-05-21 14:50:00,25.97,25.98,25.93,25.94,42200.0,20.2032,20.211,20.1721,20.1799,42200.0
2010-05-21 14:55:00,25.94,25.99,25.92,25.99,61700.0,20.1799,20.2188,20.1643,20.2188,61700.0
2010-05-21 15:00:00,25.99,26.03,25.96,26.0,70700.0,20.2188,20.2499,20.1955,20.2266,70700.0
2010-05-21 15:05:00,26.01,26.04,25.97,26.0,179200.0,20.2344,20.2577,20.2032,20.2266,179200.0
2010-05-21 15:10:00,26.0,26.0,25.91,25.91,107900.0,20.2266,20.2266,20.1566,20.1566,107900.0
2010-05-21 15:15:00,25.91,25.96,25.88,25.92,133000.0,20.1566,20.1955,20.1332,20.1643,133000.0
2010-05-21 15:20:00,25.92,26.0,25.91,25.97,67100.0,20.1643,20.2266,20.1566,20.2032,67100.0
2010-05-21 15:25:00,25.97,26.0,25.95,25.95,38600.0,20.2032,20.2266,20.1877,20.1877,38600.0
2010-05-21 15:30:00,25.95,25.96,25.91,25.92,63100.0,20.1877,20.1955,20.1566,20.1643,63100.0
2010-05-21 15:35:00,25.93,25.95,25.9,25.92,93800.0,20.1721,20.1877,20.1488,20.1643,93800.0
2010-05-21 15:40:00,25.92,26.01,25.91,26.01,91600.0,20.1643,20.2344,20.1566,20.2344,91600.0
2010-05-21 15:45:00,26.02,26.08,25.98,26.01,134100.0,20.2421,20.2888,20.211,20.2344,134100.0
2010-05-21 15:50:00,26.01,26.1,26.0,26.08,159800.0,20.2344,20.3044,20.2266,20.2888,159800.0
2010-05-21 15:55:00,26.08,26.2,26.08,26.18,403000.0,20.2888,20.3822,20.2888,20.3666,403000.0
2010-05-24 09:30:00,26.11,26.11,25.62,26.04,41200.0,20.3121,20.3121,19.931,20.2577,41200.0
2010-05-24 09:35:00,26.04,26.25,26.01,26.11,75700.0,20.2577,20.4211,20.2344,20.3121,75700.0
2010-05-24 09:40:00,26.11,26.14,26.05,26.05,45400.0,20.3121,20.3355,20.2655,20.2655,45400.0
2010-05-24 09:45:00,26.06,26.1,25.94,25.97,79900.0,20.2733,20.3044,20.1799,20.2032,79900.0
2010-05-24 09:50:00,25.98,26.01,25.93,26.0,57400.0,20.211,20.2344,20.1721,20.2266,57400.0
2010-05-24 09:55:00,25.99,26.0,25.95,25.99,40900.0,20.2188,20.2266,20.1877,20.2188,40900.0
2010-05-24 10:00:00,26.0,26.0,25.93,25.94,76500.0,20.2266,20.2266,20.1721,20.1799,76500.0
2010-05-24 10:05:00,25.93,25.99,25.92,25.97,39700.0,20.1721,20.2188,20.1643,20.2032,39700.0
2010-05-24 10:10:00,25.97,26.0,25.92,26.0,59000.0,20.2032,20.2266,20.1643,20.2266,59000.0
2010-05-24 10:15:00,26.0,26.02,25.98,26.0,94100.0,20.2266,20.2421,20.211,20.2266,94100.0
2010-05-24 10:20:00,26.0,26.0,25.94,25.96,50600.0,20.2266,20.2266,20.1799,20.1955,50600.0
2010-05-24 10:25:00,25.96,26.0,25.95,26.0,26300.0,20.1955,20.2266,20.1877,20.2266,26300.0
2010-05-24 10:30:00,26.0,26.03,25.99,26.01,91700.0,20.2266,20.2499,20.2188,20.2344,91700.0
2010-05-24 10:35:00,26.01,26.05,26.0,26.05,67200.0,20.2344,20.2655,20.2266,20.2655,67200.0
2010-05-24 10:40:00,26.05,26.09,26.05,26.08,80600.0,20.2655,20.2966,20.2655,20.2888,80600.0
2010-05-24 10:45:00,26.08,26.08,26.05,26.06,52300.0,20.2888,20.2888,20.2655,20.2733,52300.0
2010-05-24 10:50:00,26.07,26.08,26.03,26.05,98700.0,20.281,20.2888,20.2499,20.2655,98700.0
2010-05-24 10:55:00,26.05,26.08,26.05,26.08,29400.0,20.2655,20.2888,20.2655,20.2888,29400.0
2010-05-24 11:00:00,26.08,26.08,26.05,26.06,66700.0,20.2888,20.2888,20.2655,20.2733,66700.0
2010-05-24 11:05:00,26.07,26.1,26.06,26.1,37600.0,20.281,20.3044,20.2733,20.3044,37600.0
2010-05-24 11:10:00,26.1,26.12,26.07,26.08,43200.0,20.3044,20.3199,20.281,20.2888,43200.0
2010-05-24 11:15:00,26.08,26.08,26.06,26.08,40200.0,20.2888,20.2888,20.2733,20.2888,40200.0
2010-05-24 11:20:00,26.08,26.11,26.06,26.1,38300.0,20.2888,20.3121,20.2733,20.3044,38300.0
2010-05-24 11:25:00,26.09,26.1,26.07,26.08,28600.0,20.2966,20.3044,20.281,20.2888,28600.0
2010-05-24 11:30:00,26.08,26.11,26.08,26.11,46700.0,20.2888,20.3121,20.2888,20.3121,46700.0
2010-05-24 11:35:00,26.11,26.17,26.11,26.14,34700.0,20.3121,20.3588,20.3121,20.3355,34700.0
2010-05-24 11:40:00,26.13,26.14,26.1,26.11,20700.0,20.3277,20.3355,20.3044,20.3121,20700.0
2010-05-24 11:45:00,26.12,26.13,26.1,26.13,27400.0,20.3199,20.3277,20.3044,20.3277,27400.0
2010-05-24 11:50:00,26.13,26.15,26.11,26.12,28200.0,20.3277,20.3433,20.3121,20.3199,28200.0
2010-05-24 11:55:00,26.11,26.16,26.09,26.12,32000.0,20.3121,20.351,20.2966,20.3199,32000.0
2010-05-24 12:00:00,26.13,26.15,26.11,26.12,25100.0,20.3277,20.3433,20.3121,20.3199,25100.0
2010-05-24 12:05:00,26.12,26.15,26.12,26.14,31600.0,20.3199,20.3433,20.3199,20.3355,31600.0
2010-05-24 12:10:00,26.14,26.15,26.12,26.13,27400.0,20.3355,20.3433,20.3199,20.3277,27400.0
2010-05-24 12:15:00,26.12,26.13,26.1,26.11,22500.0,20.3199,20.3277,20.3044,20.3121,22500.0
2010-05-24 12:20:00,26.11,26.13,26.1,26.11,30700.0,20.3121,20.3277,20.3044,20.3121,30700.0
2010-05-24 12:25:00,26.11,26.15,26.11,26.14,43900.0,20.3121,20.3433,20.3121,20.3355,43900.0
2010-05-24 12:30:00,26.14,26.17,26.13,26.14,67100.0,20.3355,20.3588,20.3277,20.3355,67100.0
2010-05-24 12:35:00,26.14,26.19,26.13,26.15,74500.0,20.3355,20.3744,20.3277,20.3433,74500.0
2010-05-24 12:40:00,26.15,26.17,26.15,26.16,15600.0,20.3433,20.3588,20.3433,20.351,15600.0
2010-05-24 12:45:00,26.16,26.16,26.15,26.16,26200.0,20.351,20.351,20.3433,20.351,26200.0
2010-05-24 12:50:00,26.16,26.22,26.16,26.19,34700.0,20.351,20.3977,20.351,20.3744,34700.0
2010-05-24 12:55:00,26.2,26.25,26.19,26.23,40700.0,20.3822,20.4211,20.3744,20.4055,40700.0
2010-05-24 13:00:00,26.23,26.25,26.22,26.24,19500.0,20.4055,20.4211,20.3977,20.4133,19500.0
2010-05-24 13:05:00,26.23,26.25,26.22,26.25,58300.0,20.4055,20.4211,20.3977,20.4211,58300.0
2010-05-24 13:10:00,26.24,26.28,26.24,26.26,96000.0,20.4133,20.4444,20.4133,20.4288,96000.0
2010-05-24 13:15:00,26.25,26.26,26.24,26.26,35300.0,20.4211,20.4288,20.4133,20.4288,35300.0
2010-05-24 13:20:00,26.25,26.3,26.25,26.29,43900.0,20.4211,20.46,20.4211,20.4522,43900.0
2010-05-24 13:25:00,26.29,26.33,26.26,26.26,41600.0,20.4522,20.4833,20.4288,20.4288,41600.0
2010-05-24 13:30:00,26.26,26.3,26.26,26.28,61700.0,20.4288,20.46,20.4288,20.4444,61700.0
2010-05-24 13:35:00,26.29,26.3,26.28,26.29,56100.0,20.4522,20.46,20.4444,20.4522,56100.0
2010-05-24 13:40:00,26.29,26.3,26.24,26.25,26900.0,20.4522,20.46,20.4133,20.4211,26900.0
2010-05-24 13:45:00,26.25,26.26,26.2,26.22,51100.0,20.4211,20.4288,20.3822,20.3977,51100.0
2010-05-24 13:50:00,26.21,26.23,26.19,26.23,42400.0,20.3899,20.4055,20.3744,20.4055,42400.0
2010-05-24 13:55:00,26.23,26.24,26.22,26.23,20600.0,20.4055,20.4133,20.3977,20.4055,20600.0
2010-05-24 14:00:00,26.23,26.28,26.22,26.26,62900.0,20.4055,20.4444,20.3977,20.4288,62900.0
2010-05-24 14:05:00,26.26,26.27,26.24,26.25,23800.0,20.4288,20.4366,20.4133,20.4211,23800.0
2010-05-24 14:10:00,26.25,26.29,26.24,26.27,19900.0,20.4211,20.4522,20.4133,20.4366,19900.0
2010-05-24 14:15:00,26.27,26.29,26.25,26.25,15800.0,20.4366,20.4522,20.4211,20.4211,15800.0
2010-05-24 14:20:00,26.25,26.26,26.23,26.24,57800.0,20.4211,20.4288,20.4055,20.4133,57800.0
2010-05-24 14:25:00,26.24,26.26,26.22,26.24,29100.0,20.4133,20.4288,20.3977,20.4133,29100.0
2010-05-24 14:30:00,26.24,26.26,26.24,26.25,41200.0,20.4133,20.4288,20.4133,20.4211,41200.0
2010-05-24 14:35:00,26.25,26.29,26.23,26.28,79400.0,20.4211,20.4522,20.4055,20.4444,79400.0
2010-05-24 14:40:00,26.28,26.36,26.28,26.34,138100.0,20.4444,20.5066,20.4444,20.4911,138100.0
2010-05-24 14:45:00,26.34,26.35,26.3,26.3,124900.0,20.4911,20.4989,20.46,20.46,124900.0
2010-05-24 14:50:00,26.3,26.31,26.24,26.3,75900.0,20.46,20.4677,20.4133,20.46,75900.0
2010-05-24 14:55:00,26.3,26.3,26.21,26.21,28700.0,20.46,20.46,20.3899,20.3899,28700.0
2010-05-24 15:00:00,26.21,26.21,26.16,26.17,86600.0,20.3899,20.3899,20.351,20.3588,86600.0
2010-05-24 15:05:00,26.17,26.19,26.11,26.11,60500.0,20.3588,20.3744,20.3121,20.3121,60500.0
2010-05-24 15:10:00,26.11,26.21,26.08,26.18,109600.0,20.3121,20.3899,20.2888,20.3666,109600.0
2010-05-24 15:15:00,26.18,26.33,26.17,26.25,331900.0,20.3666,20.4833,20.3588,20.4211,331900.0
2010-05-24 15:20:00,26.25,26.31,26.24,26.3,154600.0,20.4211,20.4677,20.4133,20.46,154600.0
2010-05-24 15:25:00,26.3,26.33,26.28,26.29,104600.0,20.46,20.4833,20.4444,20.4522,104600.0
2010-05-24 15:30:00,26.29,26.32,26.28,26.28,152100.0,20.4522,20.4755,20.4444,20.4444,152100.0
2010-05-24 15:35:00,26.29,26.3,26.25,26.25,124500.0,20.4522,20.46,20.4211,20.4211,124500.0
2010-05-24 15:40:00,26.26,26.29,26.25,26.26,70700.0,20.4288,20.4522,20.4211,20.4288,70700.0
2010-05-24 15:45:00,26.26,26.26,26.16,26.17,243300.0,20.4288,20.4288,20.351,20.3588,243300.0
2010-05-24 15:50:00,26.17,26.19,26.13,26.14,241200.0,20.3588,20.3744,20.3277,20.3355,241200.0
2010-05-24 15:55:00,26.14,26.14,26.08,26.1,237300.0,20.3355,20.3355,20.2888,20.3044,237300.0
2010-05-25 09:30:00,25.77,25.77,25.5,25.63,66200.0,20.0476,20.0476,19.8376,19.9387,66200.0
2010-05-25 09:35:00,25.61,25.66,25.5,25.52,75300.0,19.9232,19.9621,19.8376,19.8532,75300.0
2010-05-25 09:40:00,25.52,25.52,25.39,25.49,69100.0,19.8532,19.8532,19.752,19.8298,69100.0
2010-05-25 09:45:00,25.49,25.5,25.41,25.43,52800.0,19.8298,19.8376,19.7676,19.7831,52800.0
2010-05-25 09:50:00,25.45,25.49,25.42,25.45,60300.0,19.7987,19.8298,19.7754,19.7987,60300.0
2010-05-25 09:55:00,25.45,25.54,25.43,25.54,94900.0,19.7987,19.8687,19.7831,19.8687,94900.0
2010-05-25 10:00:00,25.54,25.63,25.45,25.49,186800.0,19.8687,19.9387,19.7987,19.8298,186800.0
2010-05-25 10:05:00,25.48,25.5,25.37,25.42,95000.0,19.822,19.8376,19.7365,19.7754,95000.0
2010-05-25 10:10:00,25.43,25.5,25.4,25.49,65200.0,19.7831,19.8376,19.7598,19.8298,65200.0
2010-05-25 10:15:00,25.5,25.51,25.44,25.46,157700.0,19.8376,19.8454,19.7909,19.8065,157700.0
2010-05-25 10:20:00,25.46,25.48,25.34,25.4,167300.0,19.8065,19.822,19.7131,19.7598,167300.0
2010-05-25 10:25:00,25.4,25.5,25.3,25.34,93300.0,19.7598,19.8376,19.682,19.7131,93300.0
2010-05-25 10:30:00,25.34,25.39,25.28,25.31,67500.0,19.7131,19.752,19.6665,19.6898,67500.0
2010-05-25 10:35:00,25.31,25.38,25.3,25.3,24600.0,19.6898,19.7442,19.682,19.682,24600.0
2010-05-25 10:40:00,25.3,25.37,25.28,25.3,75000.0,19.682,19.7365,19.6665,19.682,75000.0
2010-05-25 10:45:00,25.29,25.37,25.28,25.35,51700.0,19.6742,19.7365,19.6665,19.7209,51700.0
2010-05-25 10:50:00,25.34,25.42,25.33,25.4,75700.0,19.7131,19.7754,19.7054,19.7598,75700.0
2010-05-25 10:55:00,25.4,25.44,25.35,25.42,233800.0,19.7598,19.7909,19.7209,19.7754,233800.0
2010-05-25 11:00:00,25.41,25.43,25.4,25.42,297500.0,19.7676,19.7831,19.7598,19.7754,297500.0
2010-05-25 11:05:00,25.42,25.55,25.42,25.5,544100.0,19.7754,19.8765,19.7754,19.8376,544100.0
2010-05-25 11:10:00,25.5,25.5,25.4,25.46,71100.0,19.8376,19.8376,19.7598,19.8065,71100.0
2010-05-25 11:15:00,25.46,25.5,25.43,25.43,151500.0,19.8065,19.8376,19.7831,19.7831,151500.0
2010-05-25 11:20:00,25.44,25.47,25.4,25.4,83800.0,19.7909,19.8143,19.7598,19.7598,83800.0
2010-05-25 11:25:00,25.4,25.5,25.4,25.49,54400.0,19.7598,19.8376,19.7598,19.8298,54400.0
2010-05-25 11:30:00,25.49,25.52,25.45,25.45,54100.0,19.8298,19.8532,19.7987,19.7987,54100.0
2010-05-25 11:35:00,25.46,25.46,25.39,25.42,35300.0,19.8065,19.8065,19.752,19.7754,35300.0
2010-05-25 11:40:00,25.42,25.42,25.37,25.39,30900.0,19.7754,19.7754,19.7365,19.752,30900.0
2010-05-25 11:45:00,25.4,25.42,25.37,25.4,23800.0,19.7598,19.7754,19.7365,19.7598,23800.0
2010-05-25 11:50:00,25.4,25.44,25.38,25.43,38100.0,19.7598,19.7909,19.7442,19.7831,38100.0
2010-05-25 11:55:00,25.43,25.69,25.43,25.68,211500.0,19.7831,19.9854,19.7831,19.9776,211500.0
2010-05-25 12:00:00,25.68,25.81,25.68,25.81,190200.0,19.9776,20.0788,19.9776,20.0788,190200.0
2010-05-25 12:05:00,25.81,25.83,25.8,25.81,150100.0,20.0788,20.0943,20.071,20.0788,150100.0
2010-05-25 12:10:00,25.81,26.02,25.81,26.02,232800.0,20.0788,20.2421,20.0788,20.2421,232800.0
2010-05-25 12:15:00,26.02,26.35,26.01,26.32,516700.0,20.2421,20.4989,20.2344,20.4755,516700.0
2010-05-25 12:20:00,26.34,26.47,26.22,26.33,538600.0,20.4911,20.5922,20.3977,20.4833,538600.0
2010-05-25 12:25:00,26.32,26.35,26.22,26.27,188600.0,20.4755,20.4989,20.3977,20.4366,188600.0
2010-05-25 12:30:00,26.27,26.28,26.07,26.1,74600.0,20.4366,20.4444,20.281,20.3044,74600.0
2010-05-25 12:35:00,26.09,26.14,26.08,26.09,80100.0,20.2966,20.3355,20.2888,20.2966,80100.0
2010-05-25 12:40:00,26.09,26.09,25.96,25.99,65900.0,20.2966,20.2966,20.1955,20.2188,65900.0
2010-05-25 12:45:00,26.0,26.02,25.97,26.01,46800.0,20.2266,20.2421,20.2032,20.2344,46800.0
2010-05-25 12:50:00,26.01,26.07,25.94,26.05,103200.0,20.2344,20.281,20.1799,20.2655,103200.0
2010-05-25 12:55:00,26.06,26.06,25.96,26.0,63900.0,20.2733,20.2733,20.1955,20.2266,63900.0
2010-05-25 13:00:00,26.0,26.07,25.97,26.03,80700.0,20.2266,20.281,20.2032,20.2499,80700.0
2010-05-25 13:05:00,26.03,26.05,26.01,26.03,93100.0,20.2499,20.2655,20.2344,20.2499,93100.0
2010-05-25 13:10:00,26.02,26.05,25.92,25.97,116300.0,20.2421,20.2655,20.1643,20.2032,116300.0
2010-05-25 13:15:00,25.97,25.97,25.9,25.9,52100.0,20.2032,20.2032,20.1488,20.1488,52100.0
2010-05-25 13:20:00,25.91,25.98,25.88,25.97,112800.0,20.1566,20.211,20.1332,20.2032,112800.0
2010-05-25 13:25:00,25.97,26.01,25.95,25.95,75900.0,20.2032,20.2344,20.1877,20.1877,75900.0
2010-05-25 13:30:00,25.96,26.0,25.91,25.95,144400.0,20.1955,20.2266,20.1566,20.1877,144400.0
2010-05-25 13:35:00,25.96,25.96,25.9,25.92,36600.0,20.1955,20.1955,20.1488,20.1643,36600.0
2010-05-25 13:40:00,25.92,26.0,25.89,26.0,77100.0,20.1643,20.2266,20.141,20.2266,77100.0
2010-05-25 13:45:00,25.99,26.06,25.98,26.01,58300.0,20.2188,20.2733,20.211,20.2344,58300.0
2010-05-25 13:50:00,26.02,26.12,26.01,26.05,75900.0,20.2421,20.3199,20.2344,20.2655,75900.0
2010-05-25 13:55:00,26.05,26.12,26.02,26.04,75700.0,20.2655,20.3199,20.2421,20.2577,75700.0
2010-05-25 14:00:00,26.05,26.06,26.01,26.06,42300.0,20.2655,20.2733,20.2344,20.2733,42300.0
2010-05-25 14:05:00,26.06,26.16,26.05,26.09,79300.0,20.2733,20.351,20.2655,20.2966,79300.0
2010-05-25 14:10:00,26.09,26.16,26.08,26.15,86600.0,20.2966,20.351,20.2888,20.3433,86600.0
2010-05-25 14:15:00,26.15,26.17,26.13,26.17,73000.0,20.3433,20.3588,20.3277,20.3588,73000.0
2010-05-25 14:20:00,26.16,26.17,26.09,26.11,52600.0,20.351,20.3588,20.2966,20.3121,52600.0
2010-05-25 14:25:00,26.11,26.23,26.11,26.18,58800.0,20.3121,20.4055,20.3121,20.3666,58800.0
2010-05-25 14:30:00,26.18,26.2,26.16,26.16,78900.0,20.3666,20.3822,20.351,20.351,78900.0
2010-05-25 14:35:00,26.16,26.18,26.14,26.15,67600.0,20.351,20.3666,20.3355,20.3433,67600.0
2010-05-25 14:40:00,26.15,26.23,26.15,26.22,66200.0,20.3433,20.4055,20.3433,20.3977,66200.0
2010-05-25 14:45:00,26.22,26.25,26.18,26.23,96900.0,20.3977,20.4211,20.3666,20.4055,96900.0
2010-05-25 14:50:00,26.24,26.25,26.21,26.25,54200.0,20.4133,20.4211,20.3899,20.4211,54200.0
2010-05-25 14:55:00,26.25,26.25,26.16,26.18,69400.0,20.4211,20.4211,20.351,20.3666,69400.0
2010-05-25 15:00:00,26.18,26.2,26.16,26.17,78700.0,20.3666,20.3822,20.351,20.3588,78700.0
2010-05-25 15:05:00,26.17,26.23,26.17,26.23,109000.0,20.3588,20.4055,20.3588,20.4055,109000.0
2010-05-25 15:10:00,26.23,26.24,26.16,26.18,156600.0,20.4055,20.4133,20.351,20.3666,156600.0
2010-05-25 15:15:00,26.18,26.26,26.17,26.25,203000.0,20.3666,20.4288,20.3588,20.4211,203000.0
2010-05-25 15:20:00,26.25,26.42,26.25,26.41,135700.0,20.4211,20.5533,20.4211,20.5455,135700.0
2010-05-25 15:25:00,26.42,26.5,26.39,26.5,181600.0,20.5533,20.6155,20.53,20.6155,181600.0
2010-05-25 15:30:00,26.5,26.54,26.42,26.44,182500.0,20.6155,20.6467,20.5533,20.5689,182500.0
2010-05-25 15:35:00,26.44,26.47,26.37,26.38,103700.0,20.5689,20.5922,20.5144,20.5222,103700.0
2010-05-25 15:40:00,26.38,26.5,26.38,26.48,135000.0,20.5222,20.6155,20.5222,20.6,135000.0
2010-05-25 15:45:00,26.48,26.53,26.44,26.52,170400.0,20.6,20.6389,20.5689,20.6311,170400.0
2010-05-25 15:50:00,26.53,26.56,26.46,26.53,253500.0,20.6389,20.6622,20.5844,20.6389,253500.0
2010-05-25 15:55:00,26.53,26.56,26.5,26.55,409300.0,20.6389,20.6622,20.6155,20.6544,409300.0
2010-05-26 09:30:00,28.14,28.23,28.0,28.07,1423300.0,21.8914,21.9614,21.7825,21.8369,1423300.0
2010-05-26 09:35:00,28.07,28.16,27.99,28.15,761900.0,21.8369,21.9069,21.7747,21.8992,761900.0
2010-05-26 09:40:00,28.14,28.14,27.91,27.97,476900.0,21.8914,21.8914,21.7124,21.7591,476900.0
2010-05-26 09:45:00,27.97,27.98,27.78,27.87,270700.0,21.7591,21.7669,21.6113,21.6813,270700.0
2010-05-26 09:50:00,27.86,27.9,27.82,27.83,136500.0,21.6736,21.7047,21.6424,21.6502,136500.0
2010-05-26 09:55:00,27.84,27.9,27.81,27.82,229900.0,21.658,21.7047,21.6347,21.6424,229900.0
2010-05-26 10:00:00,27.84,28.0,27.8,27.86,441700.0,21.658,21.7825,21.6269,21.6736,441700.0
2010-05-26 10:05:00,27.85,28.0,27.84,27.93,181800.0,21.6658,21.7825,21.658,21.728,181800.0
2010-05-26 10:10:00,27.92,28.01,27.8,28.0,312900.0,21.7202,21.7902,21.6269,21.7825,312900.0
2010-05-26 10:15:00,28.0,28.01,27.92,27.98,137400.0,21.7825,21.7902,21.7202,21.7669,137400.0
2010-05-26 10:20:00,27.97,28.03,27.95,27.99,161800.0,21.7591,21.8058,21.7436,21.7747,161800.0
2010-05-26 10:25:00,28.0,28.01,27.96,27.98,89000.0,21.7825,21.7902,21.7513,21.7669,89000.0
2010-05-26 10:30:00,27.98,28.0,27.93,27.94,90500.0,21.7669,21.7825,21.728,21.7358,90500.0
2010-05-26 10:35:00,27.95,27.97,27.92,27.95,102000.0,21.7436,21.7591,21.7202,21.7436,102000.0
2010-05-26 10:40:00,27.94,27.96,27.87,27.87,145900.0,21.7358,21.7513,21.6813,21.6813,145900.0
2010-05-26 10:45:00,27.86,27.88,27.8,27.8,58300.0,21.6736,21.6891,21.6269,21.6269,58300.0
2010-05-26 10:50:00,27.8,27.83,27.75,27.75,216900.0,21.6269,21.6502,21.588,21.588,216900.0
2010-05-26 10:55:00,27.75,27.78,27.68,27.68,192600.0,21.588,21.6113,21.5335,21.5335,192600.0
2010-05-26 11:00:00,27.68,27.71,27.61,27.63,97700.0,21.5335,21.5569,21.4791,21.4946,97700.0
2010-05-26 11:05:00,27.63,27.73,27.62,27.66,222300.0,21.4946,21.5724,21.4868,21.518,222300.0
2010-05-26 11:10:00,27.66,27.79,27.65,27.7,128700.0,21.518,21.6191,21.5102,21.5491,128700.0
2010-05-26 11:15:00,27.69,27.74,27.58,27.71,395700.0,21.5413,21.5802,21.4557,21.5569,395700.0
2010-05-26 11:20:00,27.71,27.75,27.65,27.67,175700.0,21.5569,21.588,21.5102,21.5257,175700.0
2010-05-26 11:25:00,27.66,27.69,27.65,27.69,133000.0,21.518,21.5413,21.5102,21.5413,133000.0
2010-05-26 11:30:00,27.69,27.7,27.65,27.68,486500.0,21.5413,21.5491,21.5102,21.5335,486500.0
2010-05-26 11:35:00,27.67,27.71,27.67,27.7,135500.0,21.5257,21.5569,21.5257,21.5491,135500.0
2010-05-26 11:40:00,27.69,27.73,27.68,27.71,247400.0,21.5413,21.5724,21.5335,21.5569,247400.0
2010-05-26 11:45:00,27.7,27.75,27.7,27.75,145200.0,21.5491,21.588,21.5491,21.588,145200.0
2010-05-26 11:50:00,27.75,27.76,27.72,27.74,80000.0,21.588,21.5958,21.5646,21.5802,80000.0
2010-05-26 11:55:00,27.74,27.74,27.7,27.7,76400.0,21.5802,21.5802,21.5491,21.5491,76400.0
2010-05-26 12:00:00,27.71,27.71,27.7,27.7,40000.0,21.5569,21.5569,21.5491,21.5491,40000.0
2010-05-26 12:05:00,27.7,27.71,27.69,27.7,18900.0,21.5491,21.5569,21.5413,21.5491,18900.0
2010-05-26 12:10:00,27.7,27.71,27.69,27.71,112000.0,21.5491,21.5569,21.5413,21.5569,112000.0
2010-05-26 12:15:00,27.7,27.75,27.7,27.71,41900.0,21.5491,21.588,21.5491,21.5569,41900.0
2010-05-26 12:20:00,27.71,27.71,27.7,27.7,33300.0,21.5569,21.5569,21.5491,21.5491,33300.0
2010-05-26 12:25:00,27.7,27.7,27.64,27.65,73200.0,21.5491,21.5491,21.5024,21.5102,73200.0
2010-05-26 12:30:00,27.65,27.66,27.65,27.65,28800.0,21.5102,21.518,21.5102,21.5102,28800.0
2010-05-26 12:35:00,27.66,27.66,27.65,27.65,28600.0,21.518,21.518,21.5102,21.5102,28600.0
2010-05-26 12:40:00,27.65,27.66,27.63,27.65,66800.0,21.5102,21.518,21.4946,21.5102,66800.0
2010-05-26 12:45:00,27.66,27.67,27.65,27.66,52700.0,21.518,21.5257,21.5102,21.518,52700.0
2010-05-26 12:50:00,27.65,27.66,27.65,27.65,78500.0,21.5102,21.518,21.5102,21.5102,78500.0
2010-05-26 12:55:00,27.66,27.66,27.65,27.66,15600.0,21.518,21.518,21.5102,21.518,15600.0
2010-05-26 13:00:00,27.66,27.66,27.61,27.61,138100.0,21.518,21.518,21.4791,21.4791,138100.0
2010-05-26 13:05:00,27.61,27.63,27.59,27.63,35100.0,21.4791,21.4946,21.4635,21.4946,35100.0
2010-05-26 13:10:00,27.62,27.62,27.55,27.56,54900.0,21.4868,21.4868,21.4324,21.4402,54900.0
2010-05-26 13:15:00,27.56,27.57,27.53,27.53,39000.0,21.4402,21.4479,21.4168,21.4168,39000.0
2010-05-26 13:20:00,27.53,27.56,27.52,27.56,42100.0,21.4168,21.4402,21.4091,21.4402,42100.0
2010-05-26 13:25:00,27.56,27.57,27.55,27.56,52700.0,21.4402,21.4479,21.4324,21.4402,52700.0
2010-05-26 13:30:00,27.57,27.6,27.55,27.58,46600.0,21.4479,21.4713,21.4324,21.4557,46600.0
2010-05-26 13:35:00,27.58,27.6,27.56,27.6,36400.0,21.4557,21.4713,21.4402,21.4713,36400.0
2010-05-26 13:40:00,27.6,27.63,27.58,27.59,36500.0,21.4713,21.4946,21.4557,21.4635,36500.0
2010-05-26 13:45:00,27.59,27.6,27.57,27.57,23900.0,21.4635,21.4713,21.4479,21.4479,23900.0
2010-05-26 13:50:00,27.57,27.58,27.56,27.56,20300.0,21.4479,21.4557,21.4402,21.4402,20300.0
2010-05-26 13:55:00,27.55,27.56,27.52,27.53,62800.0,21.4324,21.4402,21.4091,21.4168,62800.0
2010-05-26 14:00:00,27.53,27.56,27.52,27.52,37000.0,21.4168,21.4402,21.4091,21.4091,37000.0
2010-05-26 14:05:00,27.53,27.53,27.52,27.53,55000.0,21.4168,21.4168,21.4091,21.4168,55000.0
2010-05-26 14:10:00,27.52,27.55,27.5,27.51,202000.0,21.4091,21.4324,21.3935,21.4013,202000.0
2010-05-26 14:15:00,27.51,27.53,27.5,27.5,129700.0,21.4013,21.4168,21.3935,21.3935,129700.0
2010-05-26 14:20:00,27.5,27.52,27.5,27.5,203900.0,21.3935,21.4091,21.3935,21.3935,203900.0
2010-05-26 14:25:00,27.51,27.52,27.49,27.51,51200.0,21.4013,21.4091,21.3857,21.4013,51200.0
2010-05-26 14:30:00,27.51,27.53,27.43,27.45,105800.0,21.4013,21.4168,21.339,21.3546,105800.0
2010-05-26 14:35:00,27.45,27.52,27.42,27.51,164700.0,21.3546,21.4091,21.3313,21.4013,164700.0
2010-05-26 14:40:00,27.52,27.52,27.48,27.48,71300.0,21.4091,21.4091,21.3779,21.3779,71300.0
2010-05-26 14:45:00,27.48,27.49,27.45,27.47,80400.0,21.3779,21.3857,21.3546,21.3702,80400.0
2010-05-26 14:50:00,27.46,27.46,27.44,27.45,96800.0,21.3624,21.3624,21.3468,21.3546,96800.0
2010-05-26 14:55:00,27.45,27.51,27.45,27.51,103400.0,21.3546,21.4013,21.3546,21.4013,103400.0
2010-05-26 15:00:00,27.5,27.54,27.5,27.5,67000.0,21.3935,21.4246,21.3935,21.3935,67000.0
2010-05-26 15:05:00,27.5,27.5,27.44,27.45,59300.0,21.3935,21.3935,21.3468,21.3546,59300.0
2010-05-26 15:10:00,27.46,27.48,27.45,27.47,75900.0,21.3624,21.3779,21.3546,21.3702,75900.0
2010-05-26 15:15:00,27.47,27.48,27.44,27.45,176200.0,21.3702,21.3779,21.3468,21.3546,176200.0
2010-05-26 15:20:00,27.45,27.46,27.38,27.38,82300.0,21.3546,21.3624,21.3001,21.3001,82300.0
2010-05-26 15:25:00,27.39,27.41,27.36,27.4,392900.0,21.3079,21.3235,21.2846,21.3157,392900.0
2010-05-26 15:30:00,27.39,27.65,27.37,27.53,916800.0,21.3079,21.5102,21.2924,21.4168,916800.0
2010-05-26 15:35:00,27.52,27.54,27.48,27.53,253900.0,21.4091,21.4246,21.3779,21.4168,253900.0
2010-05-26 15:40:00,27.53,27.61,27.52,27.6,212700.0,21.4168,21.4791,21.4091,21.4713,212700.0
2010-05-26 15:45:00,27.6,27.6,27.44,27.46,614600.0,21.4713,21.4713,21.3468,21.3624,614600.0
2010-05-26 15:50:00,27.45,27.5,27.45,27.5,395800.0,21.3546,21.3935,21.3546,21.3935,395800.0
2010-05-26 15:55:00,27.49,27.5,27.42,27.45,625700.0,21.3857,21.3935,21.3313,21.3546,625700.0
2010-05-27 09:30:00,27.87,27.87,27.7,27.82,93700.0,21.6813,21.6813,21.5491,21.6424,93700.0
2010-05-27 09:35:00,27.84,27.91,27.82,27.88,128200.0,21.658,21.7124,21.6424,21.6891,128200.0
2010-05-27 09:40:00,27.89,27.91,27.84,27.91,141700.0,21.6969,21.7124,21.658,21.7124,141700.0
2010-05-27 09:45:00,27.91,27.95,27.91,27.92,143100.0,21.7124,21.7436,21.7124,21.7202,143100.0
2010-05-27 09:50:00,27.92,27.92,27.73,27.75,215800.0,21.7202,21.7202,21.5724,21.588,215800.0
2010-05-27 09:55:00,27.76,27.77,27.68,27.76,144800.0,21.5958,21.6035,21.5335,21.5958,144800.0
2010-05-27 10:00:00,27.75,27.75,27.68,27.69,51800.0,21.588,21.588,21.5335,21.5413,51800.0
2010-05-27 10:05:00,27.7,27.75,27.7,27.74,43900.0,21.5491,21.588,21.5491,21.5802,43900.0
2010-05-27 10:10:00,27.75,27.77,27.74,27.74,93700.0,21.588,21.6035,21.5802,21.5802,93700.0
2010-05-27 10:15:00,27.74,27.74,27.68,27.71,106600.0,21.5802,21.5802,21.5335,21.5569,106600.0
2010-05-27 10:20:00,27.7,27.72,27.67,27.67,53200.0,21.5491,21.5646,21.5257,21.5257,53200.0
2010-05-27 10:25:00,27.67,27.75,27.67,27.75,104500.0,21.5257,21.588,21.5257,21.588,104500.0
2010-05-27 10:30:00,27.75,27.77,27.74,27.75,121700.0,21.588,21.6035,21.5802,21.588,121700.0
2010-05-27 10:35:00,27.74,27.78,27.73,27.78,71500.0,21.5802,21.6113,21.5724,21.6113,71500.0
2010-05-27 10:40:00,27.78,27.8,27.77,27.79,54000.0,21.6113,21.6269,21.6035,21.6191,54000.0
2010-05-27 10:45:00,27.78,27.79,27.73,27.75,57000.0,21.6113,21.6191,21.5724,21.588,57000.0
2010-05-27 10:50:00,27.75,27.8,27.74,27.79,41900.0,21.588,21.6269,21.5802,21.6191,41900.0
2010-05-27 10:55:00,27.8,27.82,27.77,27.77,55700.0,21.6269,21.6424,21.6035,21.6035,55700.0
2010-05-27 11:00:00,27.78,27.78,27.75,27.76,25700.0,21.6113,21.6113,21.588,21.5958,25700.0
2010-05-27 11:05:00,27.75,27.77,27.74,27.75,55600.0,21.588,21.6035,21.5802,21.588,55600.0
2010-05-27 11:10:00,27.75,27.76,27.74,27.75,26800.0,21.588,21.5958,21.5802,21.588,26800.0
2010-05-27 11:15:00,27.75,27.79,27.75,27.78,52600.0,21.588,21.6191,21.588,21.6113,52600.0
2010-05-27 11:20:00,27.79,27.8,27.77,27.78,34700.0,21.6191,21.6269,21.6035,21.6113,34700.0
2010-05-27 11:25:00,27.78,27.81,27.76,27.77,38500.0,21.6113,21.6347,21.5958,21.6035,38500.0
2010-05-27 11:30:00,27.77,27.78,27.74,27.76,52900.0,21.6035,21.6113,21.5802,21.5958,52900.0
2010-05-27 11:35:00,27.76,27.76,27.71,27.73,57300.0,21.5958,21.5958,21.5569,21.5724,57300.0
2010-05-27 11:40:00,27.73,27.75,27.72,27.75,50100.0,21.5724,21.588,21.5646,21.588,50100.0
2010-05-27 11:45:00,27.75,27.78,27.75,27.77,29000.0,21.588,21.6113,21.588,21.6035,29000.0
2010-05-27 11:50:00,27.76,27.78,27.75,27.76,30100.0,21.5958,21.6113,21.588,21.5958,30100.0
2010-05-27 11:55:00,27.77,27.79,27.75,27.79,44900.0,21.6035,21.6191,21.588,21.6191,44900.0
2010-05-27 12:00:00,27.79,27.79,27.75,27.79,43700.0,21.6191,21.6191,21.588,21.6191,43700.0
2010-05-27 12:05:00,27.79,27.8,27.75,27.77,42200.0,21.6191,21.6269,21.588,21.6035,42200.0
2010-05-27 12:10:00,27.78,27.85,27.77,27.82,158100.0,21.6113,21.6658,21.6035,21.6424,158100.0
2010-05-27 12:15:00,27.82,27.82,27.78,27.8,37900.0,21.6424,21.6424,21.6113,21.6269,37900.0
2010-05-27 12:20:00,27.79,27.79,27.76,27.77,30000.0,21.6191,21.6191,21.5958,21.6035,30000.0
2010-05-27 12:25:00,27.76,27.79,27.75,27.79,35800.0,21.5958,21.6191,21.588,21.6191,35800.0
2010-05-27 12:30:00,27.79,27.79,27.75,27.75,39200.0,21.6191,21.6191,21.588,21.588,39200.0
2010-05-27 12:35:00,27.75,27.76,27.75,27.75,37900.0,21.588,21.5958,21.588,21.588,37900.0
2010-05-27 12:40:00,27.76,27.76,27.75,27.75,34700.0,21.5958,21.5958,21.588,21.588,34700.0
2010-05-27 12:45:00,27.75,27.78,27.75,27.77,16100.0,21.588,21.6113,21.588,21.6035,16100.0
2010-05-27 12:50:00,27.76,27.79,27.73,27.76,57200.0,21.5958,21.6191,21.5724,21.5958,57200.0
2010-05-27 12:55:00,27.76,27.78,27.73,27.74,72200.0,21.5958,21.6113,21.5724,21.5802,72200.0
2010-05-27 13:00:00,27.73,27.79,27.73,27.78,39900.0,21.5724,21.6191,21.5724,21.6113,39900.0
2010-05-27 13:05:00,27.78,27.8,27.75,27.77,55500.0,21.6113,21.6269,21.588,21.6035,55500.0
2010-05-27 13:10:00,27.77,27.8,27.77,27.8,35700.0,21.6035,21.6269,21.6035,21.6269,35700.0
2010-05-27 13:15:00,27.8,27.8,27.79,27.79,36700.0,21.6269,21.6269,21.6191,21.6191,36700.0
2010-05-27 13:20:00,27.79,27.82,27.79,27.81,41800.0,21.6191,21.6424,21.6191,21.6347,41800.0
2010-05-27 13:25:00,27.81,27.85,27.81,27.84,41500.0,21.6347,21.6658,21.6347,21.658,41500.0
2010-05-27 13:30:00,27.84,27.87,27.84,27.87,94000.0,21.658,21.6813,21.658,21.6813,94000.0
2010-05-27 13:35:00,27.87,27.9,27.87,27.9,29800.0,21.6813,21.7047,21.6813,21.7047,29800.0
2010-05-27 13:40:00,27.9,27.93,27.89,27.89,55700.0,21.7047,21.728,21.6969,21.6969,55700.0
2010-05-27 13:45:00,27.89,27.9,27.86,27.88,49800.0,21.6969,21.7047,21.6736,21.6891,49800.0
2010-05-27 13:50:00,27.89,27.9,27.88,27.88,34200.0,21.6969,21.7047,21.6891,21.6891,34200.0
2010-05-27 13:55:00,27.88,27.92,27.88,27.92,33100.0,21.6891,21.7202,21.6891,21.7202,33100.0
2010-05-27 14:00:00,27.91,27.92,27.9,27.9,15200.0,21.7124,21.7202,21.7047,21.7047,15200.0
2010-05-27 14:05:00,27.9,27.93,27.9,27.91,35900.0,21.7047,21.728,21.7047,21.7124,35900.0
2010-05-27 14:10:00,27.91,27.94,27.9,27.93,37200.0,21.7124,21.7358,21.7047,21.728,37200.0
2010-05-27 14:15:00,27.93,27.93,27.91,27.93,17800.0,21.728,21.728,21.7124,21.728,17800.0
2010-05-27 14:20:00,27.92,27.96,27.92,27.93,69600.0,21.7202,21.7513,21.7202,21.728,69600.0
2010-05-27 14:25:00,27.93,27.93,27.9,27.91,13300.0,21.728,21.728,21.7047,21.7124,13300.0
2010-05-27 14:30:00,27.91,27.92,27.9,27.9,36500.0,21.7124,21.7202,21.7047,21.7047,36500.0
2010-05-27 14:35:00,27.91,27.92,27.9,27.9,54500.0,21.7124,21.7202,21.7047,21.7047,54500.0
2010-05-27 14:40:00,27.9,27.91,27.9,27.9,68000.0,21.7047,21.7124,21.7047,21.7047,68000.0
2010-05-27 14:45:00,27.9,27.91,27.88,27.89,30900.0,21.7047,21.7124,21.6891,21.6969,30900.0
2010-05-27 14:50:00,27.89,27.91,27.88,27.88,39700.0,21.6969,21.7124,21.6891,21.6891,39700.0
2010-05-27 14:55:00,27.89,27.9,27.88,27.89,38900.0,21.6969,21.7047,21.6891,21.6969,38900.0
2010-05-27 15:00:00,27.88,27.91,27.88,27.91,67500.0,21.6891,21.7124,21.6891,21.7124,67500.0
2010-05-27 15:05:00,27.9,27.91,27.88,27.89,37100.0,21.7047,21.7124,21.6891,21.6969,37100.0
2010-05-27 15:10:00,27.88,27.91,27.87,27.89,54500.0,21.6891,21.7124,21.6813,21.6969,54500.0
2010-05-27 15:15:00,27.9,27.91,27.86,27.86,21400.0,21.7047,21.7124,21.6736,21.6736,21400.0
2010-05-27 15:20:00,27.86,27.87,27.81,27.82,33000.0,21.6736,21.6813,21.6347,21.6424,33000.0
2010-05-27 15:25:00,27.81,27.82,27.78,27.8,38100.0,21.6347,21.6424,21.6113,21.6269,38100.0
2010-05-27 15:30:00,27.8,27.81,27.78,27.79,99500.0,21.6269,21.6347,21.6113,21.6191,99500.0
2010-05-27 15:35:00,27.79,27.81,27.79,27.81,257600.0,21.6191,21.6347,21.6191,21.6347,257600.0
2010-05-27 15:40:00,27.81,27.86,27.8,27.85,147500.0,21.6347,21.6736,21.6269,21.6658,147500.0
2010-05-27 15:45:00,27.86,27.91,27.85,27.87,192200.0,21.6736,21.7124,21.6658,21.6813,192200.0
2010-05-27 15:50:00,27.88,27.92,27.85,27.91,155700.0,21.6891,21.7202,21.6658,21.7124,155700.0
2010-05-27 15:55:00,27.92,27.98,27.91,27.93,353700.0,21.7202,21.7669,21.7124,21.728,353700.0
2010-05-28 09:30:00,27.9,27.92,27.76,27.84,41400.0,21.7047,21.7202,21.5958,21.658,41400.0
2010-05-28 09:35:00,27.84,27.84,27.75,27.79,38300.0,21.658,21.658,21.588,21.6191,38300.0
2010-05-28 09:40:00,27.76,27.81,27.75,27.75,24600.0,21.5958,21.6347,21.588,21.588,24600.0
2010-05-28 09:45:00,27.75,27.78,27.74,27.77,47600.0,21.588,21.6113,21.5802,21.6035,47600.0
2010-05-28 09:50:00,27.78,27.8,27.74,27.75,34200.0,21.6113,21.6269,21.5802,21.588,34200.0
2010-05-28 09:55:00,27.76,27.77,27.72,27.74,64000.0,21.5958,21.6035,21.5646,21.5802,64000.0
2010-05-28 10:00:00,27.74,27.76,27.72,27.75,48800.0,21.5802,21.5958,21.5646,21.588,48800.0
2010-05-28 10:05:00,27.75,27.76,27.75,27.75,16100.0,21.588,21.5958,21.588,21.588,16100.0
2010-05-28 10:10:00,27.75,27.77,27.75,27.75,29000.0,21.588,21.6035,21.588,21.588,29000.0
2010-05-28 10:15:00,27.76,27.77,27.75,27.75,45100.0,21.5958,21.6035,21.588,21.588,45100.0
2010-05-28 10:20:00,27.75,27.76,27.7,27.71,87000.0,21.588,21.5958,21.5491,21.5569,87000.0
2010-05-28 10:25:00,27.71,27.76,27.71,27.76,54900.0,21.5569,21.5958,21.5569,21.5958,54900.0
2010-05-28 10:30:00,27.76,27.76,27.75,27.75,17900.0,21.5958,21.5958,21.588,21.588,17900.0
2010-05-28 10:35:00,27.76,27.8,27.73,27.74,45400.0,21.5958,21.6269,21.5724,21.5802,45400.0
2010-05-28 10:40:00,27.73,27.74,27.72,27.73,25800.0,21.5724,21.5802,21.5646,21.5724,25800.0
2010-05-28 10:45:00,27.74,27.74,27.63,27.66,106100.0,21.5802,21.5802,21.4946,21.518,106100.0
2010-05-28 10:50:00,27.65,27.72,27.65,27.68,89900.0,21.5102,21.5646,21.5102,21.5335,89900.0
2010-05-28 10:55:00,27.68,27.71,27.67,27.7,40300.0,21.5335,21.5569,21.5257,21.5491,40300.0
2010-05-28 11:00:00,27.69,27.71,27.69,27.71,22500.0,21.5413,21.5569,21.5413,21.5569,22500.0
2010-05-28 11:05:00,27.71,27.71,27.67,27.68,41900.0,21.5569,21.5569,21.5257,21.5335,41900.0
2010-05-28 11:10:00,27.68,27.68,27.63,27.64,65900.0,21.5335,21.5335,21.4946,21.5024,65900.0
2010-05-28 11:15:00,27.64,27.66,27.63,27.66,34500.0,21.5024,21.518,21.4946,21.518,34500.0
2010-05-28 11:20:00,27.66,27.7,27.66,27.67,27200.0,21.518,21.5491,21.518,21.5257,27200.0
2010-05-28 11:25:00,27.67,27.69,27.67,27.69,25900.0,21.5257,21.5413,21.5257,21.5413,25900.0
2010-05-28 11:30:00,27.68,27.72,27.68,27.72,12000.0,21.5335,21.5646,21.5335,21.5646,12000.0
2010-05-28 11:35:00,27.72,27.73,27.7,27.7,12600.0,21.5646,21.5724,21.5491,21.5491,12600.0
2010-05-28 11:40:00,27.7,27.71,27.69,27.71,22400.0,21.5491,21.5569,21.5413,21.5569,22400.0
2010-05-28 11:45:00,27.7,27.72,27.7,27.71,23600.0,21.5491,21.5646,21.5491,21.5569,23600.0
2010-05-28 11:50:00,27.72,27.73,27.71,27.71,15600.0,21.5646,21.5724,21.5569,21.5569,15600.0
2010-05-28 11:55:00,27.72,27.72,27.7,27.71,24800.0,21.5646,21.5646,21.5491,21.5569,24800.0
2010-05-28 12:00:00,27.71,27.73,27.69,27.7,57600.0,21.5569,21.5724,21.5413,21.5491,57600.0
2010-05-28 12:05:00,27.7,27.72,27.7,27.72,15800.0,21.5491,21.5646,21.5491,21.5646,15800.0
2010-05-28 12:10:00,27.73,27.74,27.72,27.73,13100.0,21.5724,21.5802,21.5646,21.5724,13100.0
2010-05-28 12:15:00,27.73,27.73,27.7,27.71,20200.0,21.5724,21.5724,21.5491,21.5569,20200.0
2010-05-28 12:20:00,27.71,27.71,27.7,27.71,15900.0,21.5569,21.5569,21.5491,21.5569,15900.0
2010-05-28 12:25:00,27.71,27.73,27.71,27.73,7700.0,21.5569,21.5724,21.5569,21.5724,7700.0
2010-05-28 12:30:00,27.73,27.76,27.72,27.75,19100.0,21.5724,21.5958,21.5646,21.588,19100.0
2010-05-28 12:35:00,27.75,27.76,27.66,27.66,136400.0,21.588,21.5958,21.518,21.518,136400.0
2010-05-28 12:40:00,27.66,27.69,27.63,27.66,74000.0,21.518,21.5413,21.4946,21.518,74000.0
2010-05-28 12:45:00,27.65,27.67,27.62,27.64,78400.0,21.5102,21.5257,21.4868,21.5024,78400.0
2010-05-28 12:50:00,27.65,27.7,27.62,27.65,49800.0,21.5102,21.5491,21.4868,21.5102,49800.0
2010-05-28 12:55:00,27.67,27.67,27.62,27.64,10500.0,21.5257,21.5257,21.4868,21.5024,10500.0
2010-05-28 13:00:00,27.64,27.68,27.62,27.67,30100.0,21.5024,21.5335,21.4868,21.5257,30100.0
2010-05-28 13:05:00,27.68,27.69,27.62,27.64,33300.0,21.5335,21.5413,21.4868,21.5024,33300.0
2010-05-28 13:10:00,27.63,27.66,27.62,27.63,12800.0,21.4946,21.518,21.4868,21.4946,12800.0
2010-05-28 13:15:00,27.64,27.65,27.62,27.65,13700.0,21.5024,21.5102,21.4868,21.5102,13700.0
2010-05-28 13:20:00,27.65,27.66,27.63,27.65,18000.0,21.5102,21.518,21.4946,21.5102,18000.0
2010-05-28 13:25:00,27.65,27.66,27.63,27.63,14500.0,21.5102,21.518,21.4946,21.4946,14500.0
2010-05-28 13:30:00,27.64,27.64,27.6,27.62,19600.0,21.5024,21.5024,21.4713,21.4868,19600.0
2010-05-28 13:35:00,27.61,27.64,27.59,27.63,39100.0,21.4791,21.5024,21.4635,21.4946,39100.0
2010-05-28 13:40:00,27.63,27.63,27.59,27.59,21300.0,21.4946,21.4946,21.4635,21.4635,21300.0
2010-05-28 13:45:00,27.59,27.59,27.52,27.55,54200.0,21.4635,21.4635,21.4091,21.4324,54200.0
2010-05-28 13:50:00,27.56,27.56,27.53,27.56,25900.0,21.4402,21.4402,21.4168,21.4402,25900.0
2010-05-28 13:55:00,27.56,27.56,27.51,27.53,36500.0,21.4402,21.4402,21.4013,21.4168,36500.0
2010-05-28 14:00:00,27.53,27.55,27.52,27.53,35500.0,21.4168,21.4324,21.4091,21.4168,35500.0
2010-05-28 14:05:00,27.53,27.6,27.51,27.6,111600.0,21.4168,21.4713,21.4013,21.4713,111600.0
2010-05-28 14:10:00,27.59,27.63,27.57,27.63,21800.0,21.4635,21.4946,21.4479,21.4946,21800.0
2010-05-28 14:15:00,27.62,27.63,27.6,27.62,19700.0,21.4868,21.4946,21.4713,21.4868,19700.0
2010-05-28 14:20:00,27.63,27.63,27.61,27.62,17900.0,21.4946,21.4946,21.4791,21.4868,17900.0
2010-05-28 14:25:00,27.62,27.66,27.61,27.66,31500.0,21.4868,21.518,21.4791,21.518,31500.0
2010-05-28 14:30:00,27.66,27.67,27.64,27.67,19900.0,21.518,21.5257,21.5024,21.5257,19900.0
2010-05-28 14:35:00,27.67,27.67,27.65,27.66,17200.0,21.5257,21.5257,21.5102,21.518,17200.0
2010-05-28 14:40:00,27.66,27.67,27.66,27.67,19300.0,21.518,21.5257,21.518,21.5257,19300.0
2010-05-28 14:45:00,27.68,27.75,27.67,27.75,40100.0,21.5335,21.588,21.5257,21.588,40100.0
2010-05-28 14:50:00,27.75,27.76,27.71,27.71,42000.0,21.588,21.5958,21.5569,21.5569,42000.0
2010-05-28 14:55:00,27.71,27.71,27.64,27.65,27300.0,21.5569,21.5569,21.5024,21.5102,27300.0
2010-05-28 15:00:00,27.65,27.65,27.64,27.65,21600.0,21.5102,21.5102,21.5024,21.5102,21600.0
2010-05-28 15:05:00,27.65,27.67,27.61,27.63,40800.0,21.5102,21.5257,21.4791,21.4946,40800.0
2010-05-28 15:10:00,27.63,27.67,27.62,27.65,39300.0,21.4946,21.5257,21.4868,21.5102,39300.0
2010-05-28 15:15:00,27.65,27.68,27.63,27.64,53000.0,21.5102,21.5335,21.4946,21.5024,53000.0
2010-05-28 15:20:00,27.64,27.69,27.64,27.67,41400.0,21.5024,21.5413,21.5024,21.5257,41400.0
2010-05-28 15:25:00,27.67,27.68,27.65,27.68,45700.0,21.5257,21.5335,21.5102,21.5335,45700.0
2010-05-28 15:30:00,27.68,27.68,27.66,27.68,31500.0,21.5335,21.5335,21.518,21.5335,31500.0
2010-05-28 15:35:00,27.68,27.68,27.63,27.63,44000.0,21.5335,21.5335,21.4946,21.4946,44000.0
2010-05-28 15:40:00,27.64,27.64,27.61,27.62,57000.0,21.5024,21.5024,21.4791,21.4868,57000.0
2010-05-28 15:45:00,27.63,27.63,27.51,27.56,170200.0,21.4946,21.4946,21.4013,21.4402,170200.0
2010-05-28 15:50:00,27.57,27.61,27.56,27.61,96400.0,21.4479,21.4791,21.4402,21.4791,96400.0
2010-05-28 15:55:00,27.61,27.62,27.5,27.51,328200.0,21.4791,21.4868,21.3935,21.4013,328200.0
2010-06-01 09:30:00,27.4,27.47,27.36,27.43,62900.0,21.3157,21.3702,21.2846,21.339,62900.0
2010-06-01 09:35:00,27.43,27.44,27.37,27.39,72900.0,21.339,21.3468,21.2924,21.3079,72900.0
2010-06-01 09:40:00,27.4,27.42,27.39,27.4,25300.0,21.3157,21.3313,21.3079,21.3157,25300.0
2010-06-01 09:45:00,27.4,27.45,27.39,27.44,64800.0,21.3157,21.3546,21.3079,21.3468,64800.0
2010-06-01 09:50:00,27.45,27.48,27.44,27.48,73700.0,21.3546,21.3779,21.3468,21.3779,73700.0
2010-06-01 09:55:00,27.49,27.5,27.41,27.43,56700.0,21.3857,21.3935,21.3235,21.339,56700.0
2010-06-01 10:00:00,27.45,27.52,27.41,27.43,74100.0,21.3546,21.4091,21.3235,21.339,74100.0
2010-06-01 10:05:00,27.42,27.46,27.39,27.43,39700.0,21.3313,21.3624,21.3079,21.339,39700.0
2010-06-01 10:10:00,27.42,27.49,27.4,27.46,25100.0,21.3313,21.3857,21.3157,21.3624,25100.0
2010-06-01 10:15:00,27.47,27.5,27.45,27.47,18900.0,21.3702,21.3935,21.3546,21.3702,18900.0
2010-06-01 10:20:00,27.47,27.57,27.45,27.56,32700.0,21.3702,21.4479,21.3546,21.4402,32700.0
2010-06-01 10:25:00,27.57,27.59,27.54,27.55,78100.0,21.4479,21.4635,21.4246,21.4324,78100.0
2010-06-01 10:30:00,27.56,27.59,27.55,27.55,27000.0,21.4402,21.4635,21.4324,21.4324,27000.0
2010-06-01 10:35:00,27.55,27.57,27.5,27.5,29500.0,21.4324,21.4479,21.3935,21.3935,29500.0
2010-06-01 10:40:00,27.5,27.53,27.49,27.49,18000.0,21.3935,21.4168,21.3857,21.3857,18000.0
2010-06-01 10:45:00,27.51,27.51,27.49,27.5,11000.0,21.4013,21.4013,21.3857,21.3935,11000.0
2010-06-01 10:50:00,27.5,27.52,27.49,27.5,15400.0,21.3935,21.4091,21.3857,21.3935,15400.0
2010-06-01 10:55:00,27.5,27.53,27.49,27.52,21100.0,21.3935,21.4168,21.3857,21.4091,21100.0
2010-06-01 11:00:00,27.52,27.54,27.5,27.5,18200.0,21.4091,21.4246,21.3935,21.3935,18200.0
2010-06-01 11:05:00,27.5,27.52,27.49,27.52,24600.0,21.3935,21.4091,21.3857,21.4091,24600.0
2010-06-01 11:10:00,27.51,27.52,27.47,27.48,22900.0,21.4013,21.4091,21.3702,21.3779,22900.0
2010-06-01 11:15:00,27.48,27.48,27.43,27.43,20300.0,21.3779,21.3779,21.339,21.339,20300.0
2010-06-01 11:20:00,27.43,27.43,27.4,27.42,26000.0,21.339,21.339,21.3157,21.3313,26000.0
2010-06-01 11:25:00,27.42,27.43,27.39,27.42,25800.0,21.3313,21.339,21.3079,21.3313,25800.0
2010-06-01 11:30:00,27.42,27.42,27.39,27.4,16000.0,21.3313,21.3313,21.3079,21.3157,16000.0
2010-06-01 11:35:00,27.4,27.4,27.36,27.37,24800.0,21.3157,21.3157,21.2846,21.2924,24800.0
2010-06-01 11:40:00,27.37,27.38,27.32,27.32,36700.0,21.2924,21.3001,21.2535,21.2535,36700.0
2010-06-01 11:45:00,27.32,27.32,27.28,27.3,17900.0,21.2535,21.2535,21.2223,21.2379,17900.0
2010-06-01 11:50:00,27.31,27.36,27.3,27.35,25300.0,21.2457,21.2846,21.2379,21.2768,25300.0
2010-06-01 11:55:00,27.35,27.44,27.31,27.37,115600.0,21.2768,21.3468,21.2457,21.2924,115600.0
2010-06-01 12:00:00,27.36,27.38,27.34,27.36,31700.0,21.2846,21.3001,21.269,21.2846,31700.0
2010-06-01 12:05:00,27.36,27.38,27.36,27.36,5400.0,21.2846,21.3001,21.2846,21.2846,5400.0
2010-06-01 12:10:00,27.36,27.44,27.35,27.41,17400.0,21.2846,21.3468,21.2768,21.3235,17400.0
2010-06-01 12:15:00,27.42,27.46,27.4,27.41,46300.0,21.3313,21.3624,21.3157,21.3235,46300.0
2010-06-01 12:20:00,27.41,27.47,27.41,27.43,85400.0,21.3235,21.3702,21.3235,21.339,85400.0
2010-06-01 12:25:00,27.43,27.47,27.43,27.47,4200.0,21.339,21.3702,21.339,21.3702,4200.0
2010-06-01 12:30:00,27.47,27.48,27.46,27.47,11900.0,21.3702,21.3779,21.3624,21.3702,11900.0
2010-06-01 12:35:00,27.48,27.49,27.48,27.48,8700.0,21.3779,21.3857,21.3779,21.3779,8700.0
2010-06-01 12:40:00,27.48,27.51,27.47,27.47,18400.0,21.3779,21.4013,21.3702,21.3702,18400.0
2010-06-01 12:45:00,27.47,27.49,27.46,27.47,7700.0,21.3702,21.3857,21.3624,21.3702,7700.0
2010-06-01 12:50:00,27.47,27.49,27.47,27.48,8600.0,21.3702,21.3857,21.3702,21.3779,8600.0
2010-06-01 12:55:00,27.49,27.49,27.43,27.43,17500.0,21.3857,21.3857,21.339,21.339,17500.0
2010-06-01 13:00:00,27.43,27.46,27.43,27.45,13700.0,21.339,21.3624,21.339,21.3546,13700.0
2010-06-01 13:05:00,27.45,27.48,27.44,27.47,10800.0,21.3546,21.3779,21.3468,21.3702,10800.0
2010-06-01 13:10:00,27.47,27.52,27.47,27.5,10300.0,21.3702,21.4091,21.3702,21.3935,10300.0
2010-06-01 13:15:00,27.51,27.54,27.51,27.54,9600.0,21.4013,21.4246,21.4013,21.4246,9600.0
2010-06-01 13:20:00,27.54,27.55,27.53,27.53,9400.0,21.4246,21.4324,21.4168,21.4168,9400.0
2010-06-01 13:25:00,27.53,27.55,27.52,27.55,7400.0,21.4168,21.4324,21.4091,21.4324,7400.0
2010-06-01 13:30:00,27.55,27.6,27.54,27.59,20100.0,21.4324,21.4713,21.4246,21.4635,20100.0
2010-06-01 13:35:00,27.59,27.6,27.57,27.6,19400.0,21.4635,21.4713,21.4479,21.4713,19400.0
2010-06-01 13:40:00,27.6,27.6,27.57,27.57,22600.0,21.4713,21.4713,21.4479,21.4479,22600.0
2010-06-01 13:45:00,27.58,27.6,27.57,27.6,11400.0,21.4557,21.4713,21.4479,21.4713,11400.0
2010-06-01 13:50:00,27.6,27.6,27.54,27.57,17600.0,21.4713,21.4713,21.4246,21.4479,17600.0
2010-06-01 13:55:00,27.56,27.56,27.52,27.52,10800.0,21.4402,21.4402,21.4091,21.4091,10800.0
2010-06-01 14:00:00,27.52,27.52,27.44,27.49,54900.0,21.4091,21.4091,21.3468,21.3857,54900.0
2010-06-01 14:05:00,27.49,27.5,27.41,27.43,29900.0,21.3857,21.3935,21.3235,21.339,29900.0
2010-06-01 14:10:00,27.44,27.48,27.44,27.45,15900.0,21.3468,21.3779,21.3468,21.3546,15900.0
2010-06-01 14:15:00,27.46,27.48,27.43,27.45,19500.0,21.3624,21.3779,21.339,21.3546,19500.0
2010-06-01 14:20:00,27.46,27.5,27.45,27.49,29100.0,21.3624,21.3935,21.3546,21.3857,29100.0
2010-06-01 14:25:00,27.48,27.48,27.44,27.46,14200.0,21.3779,21.3779,21.3468,21.3624,14200.0
2010-06-01 14:30:00,27.45,27.5,27.45,27.48,22500.0,21.3546,21.3935,21.3546,21.3779,22500.0
2010-06-01 14:35:00,27.48,27.5,27.47,27.48,18000.0,21.3779,21.3935,21.3702,21.3779,18000.0
2010-06-01 14:40:00,27.46,27.47,27.43,27.45,17500.0,21.3624,21.3702,21.339,21.3546,17500.0
2010-06-01 14:45:00,27.45,27.48,27.44,27.47,13400.0,21.3546,21.3779,21.3468,21.3702,13400.0
2010-06-01 14:50:00,27.48,27.48,27.4,27.4,28800.0,21.3779,21.3779,21.3157,21.3157,28800.0
2010-06-01 14:55:00,27.4,27.45,27.4,27.45,23300.0,21.3157,21.3546,21.3157,21.3546,23300.0
2010-06-01 15:00:00,27.45,27.47,27.41,27.42,22200.0,21.3546,21.3702,21.3235,21.3313,22200.0
2010-06-01 15:05:00,27.42,27.45,27.4,27.42,77700.0,21.3313,21.3546,21.3157,21.3313,77700.0
2010-06-01 15:10:00,27.42,27.45,27.39,27.44,65400.0,21.3313,21.3546,21.3079,21.3468,65400.0
2010-06-01 15:15:00,27.44,27.44,27.39,27.39,23900.0,21.3468,21.3468,21.3079,21.3079,23900.0
2010-06-01 15:20:00,27.4,27.4,27.34,27.37,78400.0,21.3157,21.3157,21.269,21.2924,78400.0
2010-06-01 15:25:00,27.36,27.39,27.36,27.38,43600.0,21.2846,21.3079,21.2846,21.3001,43600.0
2010-06-01 15:30:00,27.39,27.42,27.38,27.42,26600.0,21.3079,21.3313,21.3001,21.3313,26600.0
2010-06-01 15:35:00,27.42,27.45,27.4,27.43,59700.0,21.3313,21.3546,21.3157,21.339,59700.0
2010-06-01 15:40:00,27.43,27.43,27.38,27.4,62000.0,21.339,21.339,21.3001,21.3157,62000.0
2010-06-01 15:45:00,27.4,27.41,27.38,27.39,116600.0,21.3157,21.3235,21.3001,21.3079,116600.0
2010-06-01 15:50:00,27.39,27.4,27.32,27.35,297600.0,21.3079,21.3157,21.2535,21.2768,297600.0
2010-06-01 15:55:00,27.34,27.36,27.26,27.3,303300.0,21.269,21.2846,21.2068,21.2379,303300.0
2010-06-02 09:30:00,27.42,27.42,27.16,27.23,44300.0,21.3313,21.3313,21.129,21.1834,44300.0
2010-06-02 09:35:00,27.22,27.38,27.22,27.25,45000.0,21.1757,21.3001,21.1757,21.199,45000.0
2010-06-02 09:40:00,27.25,27.35,27.24,27.33,41000.0,21.199,21.2768,21.1912,21.2612,41000.0
2010-06-02 09:45:00,27.34,27.41,27.32,27.37,51000.0,21.269,21.3235,21.2535,21.2924,51000.0
2010-06-02 09:50:00,27.37,27.37,27.27,27.3,65300.0,21.2924,21.2924,21.2146,21.2379,65300.0
2010-06-02 09:55:00,27.31,27.34,27.29,27.34,21200.0,21.2457,21.269,21.2301,21.269,21200.0
2010-06-02 10:00:00,27.34,27.37,27.24,27.34,59400.0,21.269,21.2924,21.1912,21.269,59400.0
2010-06-02 10:05:00,27.33,27.37,27.25,27.29,37500.0,21.2612,21.2924,21.199,21.2301,37500.0
2010-06-02 10:10:00,27.3,27.31,27.25,27.26,55900.0,21.2379,21.2457,21.199,21.2068,55900.0
2010-06-02 10:15:00,27.27,27.32,27.24,27.31,451500.0,21.2146,21.2535,21.1912,21.2457,451500.0
2010-06-02 10:20:00,27.3,27.37,27.3,27.36,41300.0,21.2379,21.2924,21.2379,21.2846,41300.0
2010-06-02 10:25:00,27.35,27.4,27.33,27.33,38100.0,21.2768,21.3157,21.2612,21.2612,38100.0
2010-06-02 10:30:00,27.34,27.36,27.29,27.31,23000.0,21.269,21.2846,21.2301,21.2457,23000.0
2010-06-02 10:35:00,27.31,27.32,27.26,27.27,44000.0,21.2457,21.2535,21.2068,21.2146,44000.0
2010-06-02 10:40:00,27.26,27.26,27.22,27.24,42700.0,21.2068,21.2068,21.1757,21.1912,42700.0
2010-06-02 10:45:00,27.25,27.28,27.23,27.26,34600.0,21.199,21.2223,21.1834,21.2068,34600.0
2010-06-02 10:50:00,27.26,27.28,27.22,27.27,31500.0,21.2068,21.2223,21.1757,21.2146,31500.0
2010-06-02 10:55:00,27.26,27.27,27.22,27.27,34900.0,21.2068,21.2146,21.1757,21.2146,34900.0
2010-06-02 11:00:00,27.27,27.31,27.24,27.26,18600.0,21.2146,21.2457,21.1912,21.2068,18600.0
2010-06-02 11:05:00,27.25,27.27,27.24,27.27,56400.0,21.199,21.2146,21.1912,21.2146,56400.0
2010-06-02 11:10:00,27.27,27.29,27.25,27.25,42900.0,21.2146,21.2301,21.199,21.199,42900.0
2010-06-02 11:15:00,27.25,27.32,27.25,27.31,64300.0,21.199,21.2535,21.199,21.2457,64300.0
2010-06-02 11:20:00,27.31,27.47,27.31,27.43,132000.0,21.2457,21.3702,21.2457,21.339,132000.0
2010-06-02 11:25:00,27.43,27.44,27.39,27.4,21700.0,21.339,21.3468,21.3079,21.3157,21700.0
2010-06-02 11:30:00,27.39,27.42,27.37,27.41,27500.0,21.3079,21.3313,21.2924,21.3235,27500.0
2010-06-02 11:35:00,27.41,27.42,27.36,27.38,43100.0,21.3235,21.3313,21.2846,21.3001,43100.0
2010-06-02 11:40:00,27.38,27.43,27.37,27.41,53600.0,21.3001,21.339,21.2924,21.3235,53600.0
2010-06-02 11:45:00,27.4,27.41,27.4,27.4,8400.0,21.3157,21.3235,21.3157,21.3157,8400.0
2010-06-02 11:50:00,27.4,27.41,27.4,27.41,3700.0,21.3157,21.3235,21.3157,21.3235,3700.0
2010-06-02 11:55:00,27.41,27.41,27.4,27.4,4400.0,21.3235,21.3235,21.3157,21.3157,4400.0
2010-06-02 12:00:00,27.41,27.41,27.4,27.41,7700.0,21.3235,21.3235,21.3157,21.3235,7700.0
2010-06-02 12:05:00,27.4,27.41,27.4,27.4,10300.0,21.3157,21.3235,21.3157,21.3157,10300.0
2010-06-02 12:10:00,27.4,27.41,27.4,27.4,7000.0,21.3157,21.3235,21.3157,21.3157,7000.0
2010-06-02 12:15:00,27.4,27.41,27.4,27.41,33400.0,21.3157,21.3235,21.3157,21.3235,33400.0
2010-06-02 12:20:00,27.41,27.41,27.37,27.39,72500.0,21.3235,21.3235,21.2924,21.3079,72500.0
2010-06-02 12:25:00,27.38,27.41,27.38,27.4,43000.0,21.3001,21.3235,21.3001,21.3157,43000.0
2010-06-02 12:30:00,27.4,27.41,27.4,27.4,8200.0,21.3157,21.3235,21.3157,21.3157,8200.0
2010-06-02 12:35:00,27.4,27.41,27.37,27.37,17300.0,21.3157,21.3235,21.2924,21.2924,17300.0
2010-06-02 12:40:00,27.36,27.4,27.36,27.4,30400.0,21.2846,21.3157,21.2846,21.3157,30400.0
2010-06-02 12:45:00,27.4,27.41,27.39,27.41,14600.0,21.3157,21.3235,21.3079,21.3235,14600.0
2010-06-02 12:50:00,27.41,27.41,27.4,27.4,7200.0,21.3235,21.3235,21.3157,21.3157,7200.0
2010-06-02 12:55:00,27.4,27.41,27.4,27.41,10700.0,21.3157,21.3235,21.3157,21.3235,10700.0
2010-06-02 13:00:00,27.41,27.41,27.4,27.41,14900.0,21.3235,21.3235,21.3157,21.3235,14900.0
2010-06-02 13:05:00,27.41,27.41,27.38,27.38,33200.0,21.3235,21.3235,21.3001,21.3001,33200.0
2010-06-02 13:10:00,27.39,27.39,27.36,27.36,14700.0,21.3079,21.3079,21.2846,21.2846,14700.0
2010-06-02 13:15:00,27.36,27.37,27.33,27.33,10200.0,21.2846,21.2924,21.2612,21.2612,10200.0
2010-06-02 13:20:00,27.33,27.34,27.3,27.33,28100.0,21.2612,21.269,21.2379,21.2612,28100.0
2010-06-02 13:25:00,27.33,27.36,27.33,27.34,19800.0,21.2612,21.2846,21.2612,21.269,19800.0
2010-06-02 13:30:00,27.35,27.37,27.35,27.36,10100.0,21.2768,21.2924,21.2768,21.2846,10100.0
2010-06-02 13:35:00,27.36,27.36,27.34,27.36,25000.0,21.2846,21.2846,21.269,21.2846,25000.0
2010-06-02 13:40:00,27.36,27.36,27.34,27.34,9800.0,21.2846,21.2846,21.269,21.269,9800.0
2010-06-02 13:45:00,27.34,27.35,27.32,27.33,28100.0,21.269,21.2768,21.2535,21.2612,28100.0
2010-06-02 13:50:00,27.32,27.33,27.31,27.32,13700.0,21.2535,21.2612,21.2457,21.2535,13700.0
2010-06-02 13:55:00,27.32,27.32,27.31,27.31,5300.0,21.2535,21.2535,21.2457,21.2457,5300.0
2010-06-02 14:00:00,27.31,27.32,27.3,27.31,20100.0,21.2457,21.2535,21.2379,21.2457,20100.0
2010-06-02 14:05:00,27.31,27.32,27.3,27.31,38400.0,21.2457,21.2535,21.2379,21.2457,38400.0
2010-06-02 14:10:00,27.31,27.31,27.28,27.31,20500.0,21.2457,21.2457,21.2223,21.2457,20500.0
2010-06-02 14:15:00,27.31,27.32,27.25,27.28,34400.0,21.2457,21.2535,21.199,21.2223,34400.0
2010-06-02 14:20:00,27.28,27.32,27.28,27.29,49000.0,21.2223,21.2535,21.2223,21.2301,49000.0
2010-06-02 14:25:00,27.28,27.32,27.28,27.32,22100.0,21.2223,21.2535,21.2223,21.2535,22100.0
2010-06-02 14:30:00,27.32,27.32,27.29,27.3,43400.0,21.2535,21.2535,21.2301,21.2379,43400.0
2010-06-02 14:35:00,27.31,27.34,27.3,27.33,26000.0,21.2457,21.269,21.2379,21.2612,26000.0
2010-06-02 14:40:00,27.33,27.4,27.33,27.4,33600.0,21.2612,21.3157,21.2612,21.3157,33600.0
2010-06-02 14:45:00,27.4,27.44,27.4,27.44,51900.0,21.3157,21.3468,21.3157,21.3468,51900.0
2010-06-02 14:50:00,27.43,27.47,27.43,27.44,42700.0,21.339,21.3702,21.339,21.3468,42700.0
2010-06-02 14:55:00,27.44,27.46,27.43,27.44,45600.0,21.3468,21.3624,21.339,21.3468,45600.0
2010-06-02 15:00:00,27.44,27.47,27.43,27.45,28000.0,21.3468,21.3702,21.339,21.3546,28000.0
2010-06-02 15:05:00,27.45,27.48,27.43,27.46,26000.0,21.3546,21.3779,21.339,21.3624,26000.0
2010-06-02 15:10:00,27.46,27.47,27.44,27.47,27100.0,21.3624,21.3702,21.3468,21.3702,27100.0
2010-06-02 15:15:00,27.46,27.49,27.44,27.44,28900.0,21.3624,21.3857,21.3468,21.3468,28900.0
2010-06-02 15:20:00,27.45,27.49,27.44,27.46,74000.0,21.3546,21.3857,21.3468,21.3624,74000.0
2010-06-02 15:25:00,27.47,27.5,27.46,27.49,81300.0,21.3702,21.3935,21.3624,21.3857,81300.0
2010-06-02 15:30:00,27.5,27.51,27.46,27.47,104800.0,21.3935,21.4013,21.3624,21.3702,104800.0
2010-06-02 15:35:00,27.47,27.51,27.46,27.49,112100.0,21.3702,21.4013,21.3624,21.3857,112100.0
2010-06-02 15:40:00,27.5,27.51,27.46,27.46,41300.0,21.3935,21.4013,21.3624,21.3624,41300.0
2010-06-02 15:45:00,27.46,27.51,27.46,27.48,112000.0,21.3624,21.4013,21.3624,21.3779,112000.0
2010-06-02 15:50:00,27.48,27.52,27.47,27.52,122300.0,21.3779,21.4091,21.3702,21.4091,122300.0
2010-06-02 15:55:00,27.52,27.58,27.51,27.58,257300.0,21.4091,21.4557,21.4013,21.4557,257300.0
2010-06-03 09:30:00,27.47,27.57,27.47,27.55,33300.0,21.3702,21.4479,21.3702,21.4324,33300.0
2010-06-03 09:35:00,27.55,27.55,27.47,27.5,54000.0,21.4324,21.4324,21.3702,21.3935,54000.0
2010-06-03 09:40:00,27.5,27.52,27.47,27.51,93700.0,21.3935,21.4091,21.3702,21.4013,93700.0
2010-06-03 09:45:00,27.51,27.59,27.5,27.59,35900.0,21.4013,21.4635,21.3935,21.4635,35900.0
2010-06-03 09:50:00,27.6,27.7,27.6,27.69,21400.0,21.4713,21.5491,21.4713,21.5413,21400.0
2010-06-03 09:55:00,27.69,27.73,27.68,27.7,24600.0,21.5413,21.5724,21.5335,21.5491,24600.0
2010-06-03 10:00:00,27.69,27.7,27.61,27.62,22200.0,21.5413,21.5491,21.4791,21.4868,22200.0
2010-06-03 10:05:00,27.63,27.68,27.62,27.68,19100.0,21.4946,21.5335,21.4868,21.5335,19100.0
2010-06-03 10:10:00,27.68,27.74,27.68,27.69,20500.0,21.5335,21.5802,21.5335,21.5413,20500.0
2010-06-03 10:15:00,27.68,27.7,27.67,27.68,25300.0,21.5335,21.5491,21.5257,21.5335,25300.0
2010-06-03 10:20:00,27.68,27.69,27.61,27.62,23100.0,21.5335,21.5413,21.4791,21.4868,23100.0
2010-06-03 10:25:00,27.62,27.64,27.59,27.59,27400.0,21.4868,21.5024,21.4635,21.4635,27400.0
2010-06-03 10:30:00,27.59,27.59,27.56,27.58,22800.0,21.4635,21.4635,21.4402,21.4557,22800.0
2010-06-03 10:35:00,27.59,27.6,27.53,27.56,44200.0,21.4635,21.4713,21.4168,21.4402,44200.0
2010-06-03 10:40:00,27.56,27.61,27.56,27.6,25000.0,21.4402,21.4791,21.4402,21.4713,25000.0
2010-06-03 10:45:00,27.61,27.66,27.61,27.62,39700.0,21.4791,21.518,21.4791,21.4868,39700.0
2010-06-03 10:50:00,27.62,27.64,27.62,27.63,7900.0,21.4868,21.5024,21.4868,21.4946,7900.0
2010-06-03 10:55:00,27.63,27.66,27.63,27.63,22600.0,21.4946,21.518,21.4946,21.4946,22600.0
2010-06-03 11:00:00,27.64,27.66,27.63,27.66,14100.0,21.5024,21.518,21.4946,21.518,14100.0
2010-06-03 11:05:00,27.67,27.69,27.64,27.64,19900.0,21.5257,21.5413,21.5024,21.5024,19900.0
2010-06-03 11:10:00,27.65,27.66,27.61,27.61,49200.0,21.5102,21.518,21.4791,21.4791,49200.0
2010-06-03 11:15:00,27.61,27.65,27.61,27.65,17200.0,21.4791,21.5102,21.4791,21.5102,17200.0
2010-06-03 11:20:00,27.65,27.67,27.64,27.65,22800.0,21.5102,21.5257,21.5024,21.5102,22800.0
2010-06-03 11:25:00,27.66,27.69,27.66,27.67,26000.0,21.518,21.5413,21.518,21.5257,26000.0
2010-06-03 11:30:00,27.68,27.7,27.66,27.7,21600.0,21.5335,21.5491,21.518,21.5491,21600.0
2010-06-03 11:35:00,27.7,27.73,27.69,27.7,30900.0,21.5491,21.5724,21.5413,21.5491,30900.0
2010-06-03 11:40:00,27.7,27.7,27.65,27.69,16100.0,21.5491,21.5491,21.5102,21.5413,16100.0
2010-06-03 11:45:00,27.7,27.73,27.66,27.67,109600.0,21.5491,21.5724,21.518,21.5257,109600.0
2010-06-03 11:50:00,27.67,27.69,27.63,27.69,20900.0,21.5257,21.5413,21.4946,21.5413,20900.0
2010-06-03 11:55:00,27.69,27.7,27.67,27.7,7100.0,21.5413,21.5491,21.5257,21.5491,7100.0
2010-06-03 12:00:00,27.69,27.7,27.67,27.67,12300.0,21.5413,21.5491,21.5257,21.5257,12300.0
2010-06-03 12:05:00,27.66,27.66,27.59,27.62,18700.0,21.518,21.518,21.4635,21.4868,18700.0
2010-06-03 12:10:00,27.62,27.62,27.58,27.6,23600.0,21.4868,21.4868,21.4557,21.4713,23600.0
2010-06-03 12:15:00,27.6,27.6,27.52,27.54,33100.0,21.4713,21.4713,21.4091,21.4246,33100.0
2010-06-03 12:20:00,27.54,27.54,27.5,27.5,31800.0,21.4246,21.4246,21.3935,21.3935,31800.0
2010-06-03 12:25:00,27.51,27.51,27.48,27.49,19100.0,21.4013,21.4013,21.3779,21.3857,19100.0
2010-06-03 12:30:00,27.49,27.52,27.48,27.51,43100.0,21.3857,21.4091,21.3779,21.4013,43100.0
2010-06-03 12:35:00,27.5,27.53,27.49,27.52,26000.0,21.3935,21.4168,21.3857,21.4091,26000.0
2010-06-03 12:40:00,27.52,27.57,27.52,27.57,43300.0,21.4091,21.4479,21.4091,21.4479,43300.0
2010-06-03 12:45:00,27.58,27.6,27.51,27.52,55700.0,21.4557,21.4713,21.4013,21.4091,55700.0
2010-06-03 12:50:00,27.52,27.53,27.48,27.5,29600.0,21.4091,21.4168,21.3779,21.3935,29600.0
2010-06-03 12:55:00,27.5,27.5,27.49,27.5,31600.0,21.3935,21.3935,21.3857,21.3935,31600.0
2010-06-03 13:00:00,27.5,27.51,27.49,27.49,71200.0,21.3935,21.4013,21.3857,21.3857,71200.0
2010-06-03 13:05:00,27.5,27.51,27.49,27.49,31900.0,21.3935,21.4013,21.3857,21.3857,31900.0
2010-06-03 13:10:00,27.49,27.5,27.48,27.48,13600.0,21.3857,21.3935,21.3779,21.3779,13600.0
2010-06-03 13:15:00,27.48,27.49,27.46,27.46,11100.0,21.3779,21.3857,21.3624,21.3624,11100.0
2010-06-03 13:20:00,27.46,27.48,27.44,27.48,19200.0,21.3624,21.3779,21.3468,21.3779,19200.0
2010-06-03 13:25:00,27.48,27.49,27.44,27.47,13500.0,21.3779,21.3857,21.3468,21.3702,13500.0
2010-06-03 13:30:00,27.47,27.48,27.44,27.45,13900.0,21.3702,21.3779,21.3468,21.3546,13900.0
2010-06-03 13:35:00,27.45,27.46,27.42,27.45,18600.0,21.3546,21.3624,21.3313,21.3546,18600.0
2010-06-03 13:40:00,27.44,27.49,27.44,27.48,36600.0,21.3468,21.3857,21.3468,21.3779,36600.0
2010-06-03 13:45:00,27.49,27.5,27.48,27.49,28900.0,21.3857,21.3935,21.3779,21.3857,28900.0
2010-06-03 13:50:00,27.49,27.5,27.42,27.43,40800.0,21.3857,21.3935,21.3313,21.339,40800.0
2010-06-03 13:55:00,27.44,27.47,27.43,27.44,27400.0,21.3468,21.3702,21.339,21.3468,27400.0
2010-06-03 14:00:00,27.44,27.47,27.44,27.44,19000.0,21.3468,21.3702,21.3468,21.3468,19000.0
2010-06-03 14:05:00,27.44,27.48,27.44,27.48,20500.0,21.3468,21.3779,21.3468,21.3779,20500.0
2010-06-03 14:10:00,27.48,27.5,27.45,27.49,33500.0,21.3779,21.3935,21.3546,21.3857,33500.0
2010-06-03 14:15:00,27.48,27.5,27.46,27.49,29600.0,21.3779,21.3935,21.3624,21.3857,29600.0
2010-06-03 14:20:00,27.48,27.5,27.48,27.48,30700.0,21.3779,21.3935,21.3779,21.3779,30700.0
2010-06-03 14:25:00,27.49,27.5,27.47,27.47,32300.0,21.3857,21.3935,21.3702,21.3702,32300.0
2010-06-03 14:30:00,27.47,27.49,27.45,27.49,28400.0,21.3702,21.3857,21.3546,21.3857,28400.0
2010-06-03 14:35:00,27.49,27.54,27.48,27.53,61400.0,21.3857,21.4246,21.3779,21.4168,61400.0
2010-06-03 14:40:00,27.54,27.56,27.51,27.51,64300.0,21.4246,21.4402,21.4013,21.4013,64300.0
2010-06-03 14:45:00,27.52,27.55,27.49,27.49,39200.0,21.4091,21.4324,21.3857,21.3857,39200.0
2010-06-03 14:50:00,27.5,27.52,27.5,27.5,27300.0,21.3935,21.4091,21.3935,21.3935,27300.0
2010-06-03 14:55:00,27.51,27.51,27.47,27.49,24800.0,21.4013,21.4013,21.3702,21.3857,24800.0
2010-06-03 15:00:00,27.49,27.53,27.49,27.52,24100.0,21.3857,21.4168,21.3857,21.4091,24100.0
2010-06-03 15:05:00,27.52,27.55,27.5,27.54,20700.0,21.4091,21.4324,21.3935,21.4246,20700.0
2010-06-03 15:10:00,27.54,27.55,27.51,27.54,24400.0,21.4246,21.4324,21.4013,21.4246,24400.0
2010-06-03 15:15:00,27.54,27.54,27.51,27.52,19900.0,21.4246,21.4246,21.4013,21.4091,19900.0
2010-06-03 15:20:00,27.53,27.58,27.52,27.58,30300.0,21.4168,21.4557,21.4091,21.4557,30300.0
2010-06-03 15:25:00,27.57,27.65,27.57,27.64,33500.0,21.4479,21.5102,21.4479,21.5024,33500.0
2010-06-03 15:30:00,27.64,27.64,27.58,27.58,61900.0,21.5024,21.5024,21.4557,21.4557,61900.0
2010-06-03 15:35:00,27.59,27.59,27.52,27.55,57200.0,21.4635,21.4635,21.4091,21.4324,57200.0
2010-06-03 15:40:00,27.55,27.55,27.51,27.54,62300.0,21.4324,21.4324,21.4013,21.4246,62300.0
2010-06-03 15:45:00,27.55,27.56,27.49,27.49,135800.0,21.4324,21.4402,21.3857,21.3857,135800.0
2010-06-03 15:50:00,27.49,27.5,27.45,27.46,98700.0,21.3857,21.3935,21.3546,21.3624,98700.0
2010-06-03 15:55:00,27.47,27.5,27.46,27.49,182400.0,21.3702,21.3935,21.3624,21.3857,182400.0
2010-06-04 09:30:00,27.48,27.56,27.42,27.45,153700.0,21.3779,21.4402,21.3313,21.3546,153700.0
2010-06-04 09:35:00,27.46,27.46,27.34,27.34,132700.0,21.3624,21.3624,21.269,21.269,132700.0
2010-06-04 09:40:00,27.32,27.33,27.2,27.21,242900.0,21.2535,21.2612,21.1601,21.1679,242900.0
2010-06-04 09:45:00,27.21,27.28,27.13,27.28,112500.0,21.1679,21.2223,21.1057,21.2223,112500.0
2010-06-04 09:50:00,27.28,27.37,27.24,27.35,95100.0,21.2223,21.2924,21.1912,21.2768,95100.0
2010-06-04 09:55:00,27.36,27.36,27.31,27.32,30900.0,21.2846,21.2846,21.2457,21.2535,30900.0
2010-06-04 10:00:00,27.32,27.32,27.26,27.3,51500.0,21.2535,21.2535,21.2068,21.2379,51500.0
2010-06-04 10:05:00,27.3,27.33,27.25,27.33,34400.0,21.2379,21.2612,21.199,21.2612,34400.0
2010-06-04 10:10:00,27.34,27.43,27.31,27.43,37000.0,21.269,21.339,21.2457,21.339,37000.0
2010-06-04 10:15:00,27.42,27.45,27.39,27.43,36800.0,21.3313,21.3546,21.3079,21.339,36800.0
2010-06-04 10:20:00,27.43,27.48,27.39,27.45,60100.0,21.339,21.3779,21.3079,21.3546,60100.0
2010-06-04 10:25:00,27.46,27.48,27.43,27.43,26800.0,21.3624,21.3779,21.339,21.339,26800.0
2010-06-04 10:30:00,27.41,27.43,27.35,27.35,26600.0,21.3235,21.339,21.2768,21.2768,26600.0
2010-06-04 10:35:00,27.36,27.37,27.33,27.33,44300.0,21.2846,21.2924,21.2612,21.2612,44300.0
2010-06-04 10:40:00,27.33,27.33,27.2,27.23,168800.0,21.2612,21.2612,21.1601,21.1834,168800.0
2010-06-04 10:45:00,27.24,27.32,27.19,27.31,77100.0,21.1912,21.2535,21.1523,21.2457,77100.0
2010-06-04 10:50:00,27.31,27.32,27.27,27.28,34000.0,21.2457,21.2535,21.2146,21.2223,34000.0
2010-06-04 10:55:00,27.29,27.31,27.27,27.29,17900.0,21.2301,21.2457,21.2146,21.2301,17900.0
2010-06-04 11:00:00,27.28,27.33,27.28,27.3,26700.0,21.2223,21.2612,21.2223,21.2379,26700.0
2010-06-04 11:05:00,27.31,27.35,27.3,27.35,19200.0,21.2457,21.2768,21.2379,21.2768,19200.0
2010-06-04 11:10:00,27.35,27.36,27.3,27.3,22200.0,21.2768,21.2846,21.2379,21.2379,22200.0
2010-06-04 11:15:00,27.3,27.35,27.27,27.27,34100.0,21.2379,21.2768,21.2146,21.2146,34100.0
2010-06-04 11:20:00,27.26,27.27,27.18,27.18,89400.0,21.2068,21.2146,21.1445,21.1445,89400.0
2010-06-04 11:25:00,27.19,27.21,27.18,27.2,33200.0,21.1523,21.1679,21.1445,21.1601,33200.0
2010-06-04 11:30:00,27.21,27.3,27.17,27.17,191800.0,21.1679,21.2379,21.1368,21.1368,191800.0
2010-06-04 11:35:00,27.17,27.23,27.16,27.2,92600.0,21.1368,21.1834,21.129,21.1601,92600.0
2010-06-04 11:40:00,27.2,27.29,27.19,27.27,43000.0,21.1601,21.2301,21.1523,21.2146,43000.0
2010-06-04 11:45:00,27.27,27.36,27.27,27.29,129900.0,21.2146,21.2846,21.2146,21.2301,129900.0
2010-06-04 11:50:00,27.28,27.33,27.27,27.32,44500.0,21.2223,21.2612,21.2146,21.2535,44500.0
2010-06-04 11:55:00,27.32,27.37,27.32,27.35,61100.0,21.2535,21.2924,21.2535,21.2768,61100.0
2010-06-04 12:00:00,27.35,27.37,27.34,27.35,98000.0,21.2768,21.2924,21.269,21.2768,98000.0
2010-06-04 12:05:00,27.35,27.4,27.33,27.38,118900.0,21.2768,21.3157,21.2612,21.3001,118900.0
2010-06-04 12:10:00,27.39,27.44,27.38,27.44,46300.0,21.3079,21.3468,21.3001,21.3468,46300.0
2010-06-04 12:15:00,27.45,27.46,27.37,27.4,34500.0,21.3546,21.3624,21.2924,21.3157,34500.0
2010-06-04 12:20:00,27.4,27.41,27.37,27.39,25000.0,21.3157,21.3235,21.2924,21.3079,25000.0
2010-06-04 12:25:00,27.39,27.42,27.39,27.4,11700.0,21.3079,21.3313,21.3079,21.3157,11700.0
2010-06-04 12:30:00,27.4,27.42,27.37,27.41,15800.0,21.3157,21.3313,21.2924,21.3235,15800.0
2010-06-04 12:35:00,27.4,27.43,27.37,27.37,41600.0,21.3157,21.339,21.2924,21.2924,41600.0
2010-06-04 12:40:00,27.37,27.38,27.35,27.37,50800.0,21.2924,21.3001,21.2768,21.2924,50800.0
2010-06-04 12:45:00,27.37,27.42,27.36,27.42,53500.0,21.2924,21.3313,21.2846,21.3313,53500.0
2010-06-04 12:50:00,27.42,27.46,27.42,27.45,20800.0,21.3313,21.3624,21.3313,21.3546,20800.0
2010-06-04 12:55:00,27.45,27.45,27.42,27.43,18700.0,21.3546,21.3546,21.3313,21.339,18700.0
2010-06-04 13:00:00,27.43,27.43,27.39,27.39,20100.0,21.339,21.339,21.3079,21.3079,20100.0
2010-06-04 13:05:00,27.39,27.4,27.37,27.38,48300.0,21.3079,21.3157,21.2924,21.3001,48300.0
2010-06-04 13:10:00,27.38,27.39,27.34,27.35,35000.0,21.3001,21.3079,21.269,21.2768,35000.0
2010-06-04 13:15:00,27.35,27.35,27.26,27.29,37200.0,21.2768,21.2768,21.2068,21.2301,37200.0
2010-06-04 13:20:00,27.29,27.29,27.21,27.22,31200.0,21.2301,21.2301,21.1679,21.1757,31200.0
2010-06-04 13:25:00,27.22,27.29,27.21,27.29,23800.0,21.1757,21.2301,21.1679,21.2301,23800.0
2010-06-04 13:30:00,27.28,27.28,27.19,27.19,52600.0,21.2223,21.2223,21.1523,21.1523,52600.0
2010-06-04 13:35:00,27.2,27.22,27.18,27.18,41600.0,21.1601,21.1757,21.1445,21.1445,41600.0
2010-06-04 13:40:00,27.18,27.25,27.17,27.25,46100.0,21.1445,21.199,21.1368,21.199,46100.0
2010-06-04 13:45:00,27.25,27.3,27.24,27.28,23100.0,21.199,21.2379,21.1912,21.2223,23100.0
2010-06-04 13:50:00,27.29,27.31,27.27,27.27,40800.0,21.2301,21.2457,21.2146,21.2146,40800.0
2010-06-04 13:55:00,27.27,27.27,27.23,27.23,15100.0,21.2146,21.2146,21.1834,21.1834,15100.0
2010-06-04 14:00:00,27.23,27.28,27.23,27.27,17400.0,21.1834,21.2223,21.1834,21.2146,17400.0
2010-06-04 14:05:00,27.27,27.28,27.21,27.21,24200.0,21.2146,21.2223,21.1679,21.1679,24200.0
2010-06-04 14:10:00,27.22,27.24,27.19,27.23,20900.0,21.1757,21.1912,21.1523,21.1834,20900.0
2010-06-04 14:15:00,27.24,27.27,27.18,27.19,24500.0,21.1912,21.2146,21.1445,21.1523,24500.0
2010-06-04 14:20:00,27.2,27.26,27.19,27.21,20900.0,21.1601,21.2068,21.1523,21.1679,20900.0
2010-06-04 14:25:00,27.21,27.21,27.16,27.19,33600.0,21.1679,21.1679,21.129,21.1523,33600.0
2010-06-04 14:30:00,27.18,27.22,27.16,27.19,20200.0,21.1445,21.1757,21.129,21.1523,20200.0
2010-06-04 14:35:00,27.19,27.22,27.17,27.19,48100.0,21.1523,21.1757,21.1368,21.1523,48100.0
2010-06-04 14:40:00,27.19,27.19,27.15,27.17,24000.0,21.1523,21.1523,21.1212,21.1368,24000.0
2010-06-04 14:45:00,27.18,27.22,27.15,27.17,96900.0,21.1445,21.1757,21.1212,21.1368,96900.0
2010-06-04 14:50:00,27.17,27.19,27.08,27.1,111800.0,21.1368,21.1523,21.0668,21.0823,111800.0
2010-06-04 14:55:00,27.09,27.14,27.08,27.11,74500.0,21.0745,21.1134,21.0668,21.0901,74500.0
2010-06-04 15:00:00,27.11,27.21,27.11,27.2,49300.0,21.0901,21.1679,21.0901,21.1601,49300.0
2010-06-04 15:05:00,27.19,27.23,27.15,27.22,97000.0,21.1523,21.1834,21.1212,21.1757,97000.0
2010-06-04 15:10:00,27.22,27.23,27.18,27.18,38300.0,21.1757,21.1834,21.1445,21.1445,38300.0
2010-06-04 15:15:00,27.19,27.19,27.15,27.17,113500.0,21.1523,21.1523,21.1212,21.1368,113500.0
2010-06-04 15:20:00,27.16,27.17,27.14,27.15,51400.0,21.129,21.1368,21.1134,21.1212,51400.0
2010-06-04 15:25:00,27.16,27.17,27.14,27.15,63200.0,21.129,21.1368,21.1134,21.1212,63200.0
2010-06-04 15:30:00,27.15,27.22,27.15,27.2,156200.0,21.1212,21.1757,21.1212,21.1601,156200.0
2010-06-04 15:35:00,27.2,27.22,27.13,27.14,91300.0,21.1601,21.1757,21.1057,21.1134,91300.0
2010-06-04 15:40:00,27.15,27.16,27.05,27.11,91800.0,21.1212,21.129,21.0434,21.0901,91800.0
2010-06-04 15:45:00,27.1,27.19,27.05,27.16,198600.0,21.0823,21.1523,21.0434,21.129,198600.0
2010-06-04 15:50:00,27.16,27.17,27.07,27.08,242800.0,21.129,21.1368,21.059,21.0668,242800.0
2010-06-04 15:55:00,27.09,27.15,27.08,27.11,498700.0,21.0745,21.1212,21.0668,21.0901,498700.0
2010-06-07 09:30:00,27.15,27.15,27.0,27.03,17000.0,21.1212,21.1212,21.0045,21.0279,17000.0
2010-06-07 09:35:00,27.04,27.13,27.01,27.1,27300.0,21.0356,21.1057,21.0123,21.0823,27300.0
2010-06-07 09:40:00,27.07,27.1,27.05,27.05,38600.0,21.059,21.0823,21.0434,21.0434,38600.0
2010-06-07 09:45:00,27.05,27.08,27.01,27.07,53700.0,21.0434,21.0668,21.0123,21.059,53700.0
2010-06-07 09:50:00,27.06,27.21,27.06,27.21,47700.0,21.0512,21.1679,21.0512,21.1679,47700.0
2010-06-07 09:55:00,27.21,27.28,27.21,27.24,25400.0,21.1679,21.2223,21.1679,21.1912,25400.0
2010-06-07 10:00:00,27.24,27.24,27.2,27.21,22600.0,21.1912,21.1912,21.1601,21.1679,22600.0
2010-06-07 10:05:00,27.21,27.25,27.16,27.19,40600.0,21.1679,21.199,21.129,21.1523,40600.0
2010-06-07 10:10:00,27.18,27.23,27.17,27.21,17600.0,21.1445,21.1834,21.1368,21.1679,17600.0
2010-06-07 10:15:00,27.21,27.21,27.15,27.15,28000.0,21.1679,21.1679,21.1212,21.1212,28000.0
2010-06-07 10:20:00,27.14,27.14,27.04,27.06,79800.0,21.1134,21.1134,21.0356,21.0512,79800.0
2010-06-07 10:25:00,27.07,27.08,27.04,27.04,64800.0,21.059,21.0668,21.0356,21.0356,64800.0
2010-06-07 10:30:00,27.05,27.05,26.98,26.98,79000.0,21.0434,21.0434,20.989,20.989,79000.0
2010-06-07 10:35:00,26.98,27.01,26.97,26.99,37600.0,20.989,21.0123,20.9812,20.9967,37600.0
2010-06-07 10:40:00,26.99,27.08,26.99,27.05,35600.0,20.9967,21.0668,20.9967,21.0434,35600.0
2010-06-07 10:45:00,27.06,27.15,26.97,26.98,50000.0,21.0512,21.1212,20.9812,20.989,50000.0
2010-06-07 10:50:00,26.97,27.0,26.94,26.97,35400.0,20.9812,21.0045,20.9578,20.9812,35400.0
2010-06-07 10:55:00,26.97,26.99,26.94,26.95,27800.0,20.9812,20.9967,20.9578,20.9656,27800.0
2010-06-07 11:00:00,26.95,27.01,26.95,27.01,66000.0,20.9656,21.0123,20.9656,21.0123,66000.0
2010-06-07 11:05:00,27.01,27.03,26.97,26.98,68200.0,21.0123,21.0279,20.9812,20.989,68200.0
2010-06-07 11:10:00,26.99,27.0,26.94,26.95,55800.0,20.9967,21.0045,20.9578,20.9656,55800.0
2010-06-07 11:15:00,26.95,26.97,26.86,26.91,193100.0,20.9656,20.9812,20.8956,20.9345,193100.0
2010-06-07 11:20:00,26.91,26.92,26.88,26.9,62900.0,20.9345,20.9423,20.9112,20.9267,62900.0
2010-06-07 11:25:00,26.91,26.97,26.9,26.95,25500.0,20.9345,20.9812,20.9267,20.9656,25500.0
2010-06-07 11:30:00,26.95,26.96,26.92,26.93,27200.0,20.9656,20.9734,20.9423,20.9501,27200.0
2010-06-07 11:35:00,26.93,26.94,26.92,26.93,20600.0,20.9501,20.9578,20.9423,20.9501,20600.0
2010-06-07 11:40:00,26.92,26.95,26.92,26.94,36100.0,20.9423,20.9656,20.9423,20.9578,36100.0
2010-06-07 11:45:00,26.94,26.95,26.9,26.92,49600.0,20.9578,20.9656,20.9267,20.9423,49600.0
2010-06-07 11:50:00,26.92,26.94,26.91,26.94,26500.0,20.9423,20.9578,20.9345,20.9578,26500.0
2010-06-07 11:55:00,26.93,26.96,26.93,26.95,13700.0,20.9501,20.9734,20.9501,20.9656,13700.0
2010-06-07 12:00:00,26.95,27.05,26.94,27.02,35400.0,20.9656,21.0434,20.9578,21.0201,35400.0
2010-06-07 12:05:00,27.02,27.02,26.94,26.94,34200.0,21.0201,21.0201,20.9578,20.9578,34200.0
2010-06-07 12:10:00,26.95,26.97,26.94,26.97,26800.0,20.9656,20.9812,20.9578,20.9812,26800.0
2010-06-07 12:15:00,26.97,26.98,26.92,26.95,41700.0,20.9812,20.989,20.9423,20.9656,41700.0
2010-06-07 12:20:00,26.94,26.95,26.93,26.94,60800.0,20.9578,20.9656,20.9501,20.9578,60800.0
2010-06-07 12:25:00,26.93,26.96,26.91,26.93,17200.0,20.9501,20.9734,20.9345,20.9501,17200.0
2010-06-07 12:30:00,26.93,26.93,26.92,26.92,10100.0,20.9501,20.9501,20.9423,20.9423,10100.0
2010-06-07 12:35:00,26.93,26.93,26.9,26.92,32800.0,20.9501,20.9501,20.9267,20.9423,32800.0
2010-06-07 12:40:00,26.91,26.93,26.9,26.9,45100.0,20.9345,20.9501,20.9267,20.9267,45100.0
2010-06-07 12:45:00,26.9,26.92,26.89,26.9,28200.0,20.9267,20.9423,20.9189,20.9267,28200.0
2010-06-07 12:50:00,26.89,26.91,26.89,26.9,19400.0,20.9189,20.9345,20.9189,20.9267,19400.0
2010-06-07 12:55:00,26.9,26.92,26.88,26.91,24800.0,20.9267,20.9423,20.9112,20.9345,24800.0
2010-06-07 13:00:00,26.92,26.92,26.84,26.84,31300.0,20.9423,20.9423,20.88,20.88,31300.0
2010-06-07 13:05:00,26.84,26.85,26.73,26.75,146000.0,20.88,20.8878,20.7945,20.81,146000.0
2010-06-07 13:10:00,26.75,26.75,26.73,26.73,35900.0,20.81,20.81,20.7945,20.7945,35900.0
2010-06-07 13:15:00,26.73,26.81,26.71,26.81,103000.0,20.7945,20.8567,20.7789,20.8567,103000.0
2010-06-07 13:20:00,26.81,26.85,26.81,26.83,17500.0,20.8567,20.8878,20.8567,20.8723,17500.0
2010-06-07 13:25:00,26.83,26.91,26.83,26.91,67900.0,20.8723,20.9345,20.8723,20.9345,67900.0
2010-06-07 13:30:00,26.91,26.91,26.89,26.89,31200.0,20.9345,20.9345,20.9189,20.9189,31200.0
2010-06-07 13:35:00,26.9,26.92,26.88,26.89,60100.0,20.9267,20.9423,20.9112,20.9189,60100.0
2010-06-07 13:40:00,26.88,26.89,26.8,26.8,138800.0,20.9112,20.9189,20.8489,20.8489,138800.0
2010-06-07 13:45:00,26.8,26.82,26.79,26.8,79300.0,20.8489,20.8645,20.8412,20.8489,79300.0
2010-06-07 13:50:00,26.8,26.85,26.8,26.84,49200.0,20.8489,20.8878,20.8489,20.88,49200.0
2010-06-07 13:55:00,26.85,26.89,26.83,26.88,26600.0,20.8878,20.9189,20.8723,20.9112,26600.0
2010-06-07 14:00:00,26.89,26.94,26.88,26.93,16900.0,20.9189,20.9578,20.9112,20.9501,16900.0
2010-06-07 14:05:00,26.93,26.95,26.93,26.95,41900.0,20.9501,20.9656,20.9501,20.9656,41900.0
2010-06-07 14:10:00,26.94,26.96,26.92,26.93,24900.0,20.9578,20.9734,20.9423,20.9501,24900.0
2010-06-07 14:15:00,26.93,26.94,26.89,26.91,15700.0,20.9501,20.9578,20.9189,20.9345,15700.0
2010-06-07 14:20:00,26.91,26.93,26.85,26.88,40000.0,20.9345,20.9501,20.8878,20.9112,40000.0
2010-06-07 14:25:00,26.88,26.91,26.88,26.89,15900.0,20.9112,20.9345,20.9112,20.9189,15900.0
2010-06-07 14:30:00,26.89,26.91,26.85,26.86,41900.0,20.9189,20.9345,20.8878,20.8956,41900.0
2010-06-07 14:35:00,26.86,26.87,26.83,26.84,44100.0,20.8956,20.9034,20.8723,20.88,44100.0
2010-06-07 14:40:00,26.84,26.85,26.82,26.84,49000.0,20.88,20.8878,20.8645,20.88,49000.0
2010-06-07 14:45:00,26.84,26.86,26.82,26.86,58000.0,20.88,20.8956,20.8645,20.8956,58000.0
2010-06-07 14:50:00,26.85,26.86,26.83,26.84,60600.0,20.8878,20.8956,20.8723,20.88,60600.0
2010-06-07 14:55:00,26.84,26.86,26.83,26.84,19900.0,20.88,20.8956,20.8723,20.88,19900.0
2010-06-07 15:00:00,26.85,26.9,26.84,26.89,29500.0,20.8878,20.9267,20.88,20.9189,29500.0
2010-06-07 15:05:00,26.9,26.97,26.9,26.96,46000.0,20.9267,20.9812,20.9267,20.9734,46000.0
2010-06-07 15:10:00,26.97,26.97,26.9,26.91,39700.0,20.9812,20.9812,20.9267,20.9345,39700.0
2010-06-07 15:15:00,26.91,26.92,26.81,26.81,44200.0,20.9345,20.9423,20.8567,20.8567,44200.0
2010-06-07 15:20:00,26.82,26.82,26.77,26.81,51900.0,20.8645,20.8645,20.8256,20.8567,51900.0
2010-06-07 15:25:00,26.81,26.81,26.75,26.75,55800.0,20.8567,20.8567,20.81,20.81,55800.0
2010-06-07 15:30:00,26.76,26.76,26.75,26.76,29300.0,20.8178,20.8178,20.81,20.8178,29300.0
2010-06-07 15:35:00,26.76,26.78,26.75,26.78,87600.0,20.8178,20.8334,20.81,20.8334,87600.0
2010-06-07 15:40:00,26.78,26.78,26.73,26.78,124000.0,20.8334,20.8334,20.7945,20.8334,124000.0
2010-06-07 15:45:00,26.78,26.78,26.74,26.74,84400.0,20.8334,20.8334,20.8023,20.8023,84400.0
2010-06-07 15:50:00,26.74,26.83,26.73,26.81,175900.0,20.8023,20.8723,20.7945,20.8567,175900.0
2010-06-07 15:55:00,26.81,26.85,26.76,26.78,277700.0,20.8567,20.8878,20.8178,20.8334,277700.0
2010-06-08 09:30:00,26.74,26.9,26.65,26.83,19100.0,20.8023,20.9267,20.7322,20.8723,19100.0
2010-06-08 09:35:00,26.83,26.92,26.81,26.9,29100.0,20.8723,20.9423,20.8567,20.9267,29100.0
2010-06-08 09:40:00,26.91,26.91,26.8,26.81,24900.0,20.9345,20.9345,20.8489,20.8567,24900.0
2010-06-08 09:45:00,26.81,26.84,26.75,26.82,49400.0,20.8567,20.88,20.81,20.8645,49400.0
2010-06-08 09:50:00,26.83,26.83,26.72,26.78,54600.0,20.8723,20.8723,20.7867,20.8334,54600.0
2010-06-08 09:55:00,26.78,26.81,26.73,26.78,57500.0,20.8334,20.8567,20.7945,20.8334,57500.0
2010-06-08 10:00:00,26.79,26.88,26.77,26.86,38700.0,20.8412,20.9112,20.8256,20.8956,38700.0
2010-06-08 10:05:00,26.86,26.91,26.86,26.91,41800.0,20.8956,20.9345,20.8956,20.9345,41800.0
2010-06-08 10:10:00,26.9,26.94,26.87,26.9,42800.0,20.9267,20.9578,20.9034,20.9267,42800.0
2010-06-08 10:15:00,26.89,26.89,26.72,26.74,29100.0,20.9189,20.9189,20.7867,20.8023,29100.0
2010-06-08 10:20:00,26.74,26.76,26.72,26.73,20000.0,20.8023,20.8178,20.7867,20.7945,20000.0
2010-06-08 10:25:00,26.72,26.81,26.71,26.81,26100.0,20.7867,20.8567,20.7789,20.8567,26100.0
2010-06-08 10:30:00,26.8,26.88,26.8,26.81,75000.0,20.8489,20.9112,20.8489,20.8567,75000.0
2010-06-08 10:35:00,26.82,26.84,26.75,26.76,44900.0,20.8645,20.88,20.81,20.8178,44900.0
2010-06-08 10:40:00,26.75,26.75,26.62,26.63,44900.0,20.81,20.81,20.7089,20.7167,44900.0
2010-06-08 10:45:00,26.64,26.66,26.62,26.66,28200.0,20.7245,20.74,20.7089,20.74,28200.0
2010-06-08 10:50:00,26.66,26.68,26.62,26.63,37300.0,20.74,20.7556,20.7089,20.7167,37300.0
2010-06-08 10:55:00,26.63,26.7,26.62,26.69,14400.0,20.7167,20.7711,20.7089,20.7634,14400.0
2010-06-08 11:00:00,26.68,26.7,26.62,26.63,17300.0,20.7556,20.7711,20.7089,20.7167,17300.0
2010-06-08 11:05:00,26.63,26.64,26.56,26.59,53400.0,20.7167,20.7245,20.6622,20.6856,53400.0
2010-06-08 11:10:00,26.59,26.6,26.54,26.59,46300.0,20.6856,20.6933,20.6467,20.6856,46300.0
2010-06-08 11:15:00,26.58,26.67,26.55,26.66,50100.0,20.6778,20.7478,20.6544,20.74,50100.0
2010-06-08 11:20:00,26.67,26.87,26.66,26.85,36500.0,20.7478,20.9034,20.74,20.8878,36500.0
2010-06-08 11:25:00,26.85,26.87,26.77,26.78,23700.0,20.8878,20.9034,20.8256,20.8334,23700.0
2010-06-08 11:30:00,26.77,26.86,26.75,26.84,31900.0,20.8256,20.8956,20.81,20.88,31900.0
2010-06-08 11:35:00,26.83,26.85,26.79,26.83,24200.0,20.8723,20.8878,20.8412,20.8723,24200.0
2010-06-08 11:40:00,26.84,26.84,26.73,26.74,38800.0,20.88,20.88,20.7945,20.8023,38800.0
2010-06-08 11:45:00,26.74,26.78,26.67,26.77,56200.0,20.8023,20.8334,20.7478,20.8256,56200.0
2010-06-08 11:50:00,26.77,26.91,26.77,26.88,33800.0,20.8256,20.9345,20.8256,20.9112,33800.0
2010-06-08 11:55:00,26.88,26.91,26.86,26.86,41600.0,20.9112,20.9345,20.8956,20.8956,41600.0
2010-06-08 12:00:00,26.86,26.9,26.78,26.79,40400.0,20.8956,20.9267,20.8334,20.8412,40400.0
2010-06-08 12:05:00,26.79,26.79,26.75,26.79,27600.0,20.8412,20.8412,20.81,20.8412,27600.0
2010-06-08 12:10:00,26.78,26.8,26.77,26.79,26400.0,20.8334,20.8489,20.8256,20.8412,26400.0
2010-06-08 12:15:00,26.79,26.79,26.74,26.75,28700.0,20.8412,20.8412,20.8023,20.81,28700.0
2010-06-08 12:20:00,26.75,26.76,26.69,26.7,11300.0,20.81,20.8178,20.7634,20.7711,11300.0
2010-06-08 12:25:00,26.7,26.71,26.7,26.7,8800.0,20.7711,20.7789,20.7711,20.7711,8800.0
2010-06-08 12:30:00,26.7,26.73,26.69,26.69,42100.0,20.7711,20.7945,20.7634,20.7634,42100.0
2010-06-08 12:35:00,26.69,26.78,26.67,26.78,49600.0,20.7634,20.8334,20.7478,20.8334,49600.0
2010-06-08 12:40:00,26.78,26.82,26.75,26.79,31700.0,20.8334,20.8645,20.81,20.8412,31700.0
2010-06-08 12:45:00,26.78,26.78,26.66,26.7,31600.0,20.8334,20.8334,20.74,20.7711,31600.0
2010-06-08 12:50:00,26.7,26.84,26.7,26.82,39600.0,20.7711,20.88,20.7711,20.8645,39600.0
2010-06-08 12:55:00,26.83,26.84,26.8,26.82,10500.0,20.8723,20.88,20.8489,20.8645,10500.0
2010-06-08 13:00:00,26.82,26.84,26.8,26.8,12400.0,20.8645,20.88,20.8489,20.8489,12400.0
2010-06-08 13:05:00,26.79,26.79,26.72,26.75,21700.0,20.8412,20.8412,20.7867,20.81,21700.0
2010-06-08 13:10:00,26.75,26.76,26.69,26.69,9800.0,20.81,20.8178,20.7634,20.7634,9800.0
2010-06-08 13:15:00,26.68,26.68,26.65,26.66,17300.0,20.7556,20.7556,20.7322,20.74,17300.0
2010-06-08 13:20:00,26.66,26.69,26.62,26.62,15400.0,20.74,20.7634,20.7089,20.7089,15400.0
2010-06-08 13:25:00,26.62,26.65,26.61,26.62,23300.0,20.7089,20.7322,20.7011,20.7089,23300.0
2010-06-08 13:30:00,26.62,26.62,26.52,26.52,23300.0,20.7089,20.7089,20.6311,20.6311,23300.0
2010-06-08 13:35:00,26.52,26.55,26.5,26.53,30800.0,20.6311,20.6544,20.6155,20.6389,30800.0
2010-06-08 13:40:00,26.52,26.55,26.5,26.55,29500.0,20.6311,20.6544,20.6155,20.6544,29500.0
2010-06-08 13:45:00,26.55,26.57,26.51,26.51,28900.0,20.6544,20.67,20.6233,20.6233,28900.0
2010-06-08 13:50:00,26.51,26.52,26.48,26.48,55600.0,20.6233,20.6311,20.6,20.6,55600.0
2010-06-08 13:55:00,26.48,26.57,26.48,26.57,44900.0,20.6,20.67,20.6,20.67,44900.0
2010-06-08 14:00:00,26.58,26.65,26.58,26.65,10800.0,20.6778,20.7322,20.6778,20.7322,10800.0
2010-06-08 14:05:00,26.66,26.66,26.61,26.61,15100.0,20.74,20.74,20.7011,20.7011,15100.0
2010-06-08 14:10:00,26.62,26.62,26.5,26.52,68700.0,20.7089,20.7089,20.6155,20.6311,68700.0
2010-06-08 14:15:00,26.52,26.59,26.52,26.59,12400.0,20.6311,20.6856,20.6311,20.6856,12400.0
2010-06-08 14:20:00,26.6,26.64,26.59,26.62,33600.0,20.6933,20.7245,20.6856,20.7089,33600.0
2010-06-08 14:25:00,26.63,26.65,26.53,26.56,98600.0,20.7167,20.7322,20.6389,20.6622,98600.0
2010-06-08 14:30:00,26.56,26.65,26.54,26.62,52300.0,20.6622,20.7322,20.6467,20.7089,52300.0
2010-06-08 14:35:00,26.63,26.71,26.63,26.68,35500.0,20.7167,20.7789,20.7167,20.7556,35500.0
2010-06-08 14:40:00,26.68,26.76,26.67,26.75,34800.0,20.7556,20.8178,20.7478,20.81,34800.0
2010-06-08 14:45:00,26.75,26.78,26.72,26.75,59600.0,20.81,20.8334,20.7867,20.81,59600.0
2010-06-08 14:50:00,26.75,26.77,26.68,26.68,65100.0,20.81,20.8256,20.7556,20.7556,65100.0
2010-06-08 14:55:00,26.68,26.73,26.65,26.67,37200.0,20.7556,20.7945,20.7322,20.7478,37200.0
2010-06-08 15:00:00,26.68,26.73,26.64,26.73,41100.0,20.7556,20.7945,20.7245,20.7945,41100.0
2010-06-08 15:05:00,26.73,26.76,26.7,26.75,146600.0,20.7945,20.8178,20.7711,20.81,146600.0
2010-06-08 15:10:00,26.75,26.77,26.71,26.71,77600.0,20.81,20.8256,20.7789,20.7789,77600.0
2010-06-08 15:15:00,26.71,26.72,26.66,26.68,100600.0,20.7789,20.7867,20.74,20.7556,100600.0
2010-06-08 15:20:00,26.67,26.78,26.67,26.77,28300.0,20.7478,20.8334,20.7478,20.8256,28300.0
2010-06-08 15:25:00,26.77,26.82,26.76,26.78,49000.0,20.8256,20.8645,20.8178,20.8334,49000.0
2010-06-08 15:30:00,26.79,26.84,26.77,26.77,34500.0,20.8412,20.88,20.8256,20.8256,34500.0
2010-06-08 15:35:00,26.78,26.89,26.77,26.87,75900.0,20.8334,20.9189,20.8256,20.9034,75900.0
2010-06-08 15:40:00,26.88,26.92,26.84,26.92,56200.0,20.9112,20.9423,20.88,20.9423,56200.0
2010-06-08 15:45:00,26.92,26.92,26.81,26.82,94100.0,20.9423,20.9423,20.8567,20.8645,94100.0
2010-06-08 15:50:00,26.83,26.94,26.82,26.93,118400.0,20.8723,20.9578,20.8645,20.9501,118400.0
2010-06-08 15:55:00,26.92,26.98,26.88,26.92,274100.0,20.9423,20.989,20.9112,20.9423,274100.0
2010-06-09 09:30:00,27.03,27.17,26.96,27.17,69700.0,21.0279,21.1368,20.9734,21.1368,69700.0
2010-06-09 09:35:00,27.17,27.17,27.09,27.15,100500.0,21.1368,21.1368,21.0745,21.1212,100500.0
2010-06-09 09:40:00,27.15,27.26,27.12,27.21,66400.0,21.1212,21.2068,21.0979,21.1679,66400.0
2010-06-09 09:45:00,27.22,27.23,27.11,27.16,55500.0,21.1757,21.1834,21.0901,21.129,55500.0
2010-06-09 09:50:00,27.16,27.23,27.16,27.19,50100.0,21.129,21.1834,21.129,21.1523,50100.0
2010-06-09 09:55:00,27.18,27.25,27.18,27.25,43600.0,21.1445,21.199,21.1445,21.199,43600.0
2010-06-09 10:00:00,27.25,27.28,27.18,27.26,31900.0,21.199,21.2223,21.1445,21.2068,31900.0
2010-06-09 10:05:00,27.26,27.27,27.24,27.25,23400.0,21.2068,21.2146,21.1912,21.199,23400.0
2010-06-09 10:10:00,27.25,27.28,27.18,27.2,81000.0,21.199,21.2223,21.1445,21.1601,81000.0
2010-06-09 10:15:00,27.2,27.25,27.19,27.22,35900.0,21.1601,21.199,21.1523,21.1757,35900.0
2010-06-09 10:20:00,27.23,27.25,27.22,27.24,11800.0,21.1834,21.199,21.1757,21.1912,11800.0
2010-06-09 10:25:00,27.24,27.25,27.18,27.2,16200.0,21.1912,21.199,21.1445,21.1601,16200.0
2010-06-09 10:30:00,27.2,27.2,27.15,27.18,33100.0,21.1601,21.1601,21.1212,21.1445,33100.0
2010-06-09 10:35:00,27.18,27.18,27.11,27.12,30700.0,21.1445,21.1445,21.0901,21.0979,30700.0
2010-06-09 10:40:00,27.11,27.14,27.09,27.13,34200.0,21.0901,21.1134,21.0745,21.1057,34200.0
2010-06-09 10:45:00,27.14,27.25,27.14,27.23,38300.0,21.1134,21.199,21.1134,21.1834,38300.0
2010-06-09 10:50:00,27.23,27.23,27.18,27.19,16700.0,21.1834,21.1834,21.1445,21.1523,16700.0
2010-06-09 10:55:00,27.18,27.18,27.11,27.13,41200.0,21.1445,21.1445,21.0901,21.1057,41200.0
2010-06-09 11:00:00,27.13,27.18,27.13,27.15,26300.0,21.1057,21.1445,21.1057,21.1212,26300.0
2010-06-09 11:05:00,27.15,27.22,27.15,27.2,28200.0,21.1212,21.1757,21.1212,21.1601,28200.0
2010-06-09 11:10:00,27.21,27.23,27.18,27.19,13800.0,21.1679,21.1834,21.1445,21.1523,13800.0
2010-06-09 11:15:00,27.19,27.2,27.18,27.19,10000.0,21.1523,21.1601,21.1445,21.1523,10000.0
2010-06-09 11:20:00,27.18,27.19,27.17,27.18,14400.0,21.1445,21.1523,21.1368,21.1445,14400.0
2010-06-09 11:25:00,27.17,27.25,27.17,27.24,42400.0,21.1368,21.199,21.1368,21.1912,42400.0
2010-06-09 11:30:00,27.24,27.25,27.2,27.2,26900.0,21.1912,21.199,21.1601,21.1601,26900.0
2010-06-09 11:35:00,27.19,27.25,27.13,27.17,165300.0,21.1523,21.199,21.1057,21.1368,165300.0
2010-06-09 11:40:00,27.17,27.19,27.14,27.17,44700.0,21.1368,21.1523,21.1134,21.1368,44700.0
2010-06-09 11:45:00,27.17,27.18,27.15,27.16,13500.0,21.1368,21.1445,21.1212,21.129,13500.0
2010-06-09 11:50:00,27.15,27.18,27.15,27.18,13200.0,21.1212,21.1445,21.1212,21.1445,13200.0
2010-06-09 11:55:00,27.18,27.21,27.15,27.15,12700.0,21.1445,21.1679,21.1212,21.1212,12700.0
2010-06-09 12:00:00,27.14,27.15,27.11,27.13,18100.0,21.1134,21.1212,21.0901,21.1057,18100.0
2010-06-09 12:05:00,27.13,27.15,27.11,27.15,13700.0,21.1057,21.1212,21.0901,21.1212,13700.0
2010-06-09 12:10:00,27.15,27.17,27.11,27.11,33500.0,21.1212,21.1368,21.0901,21.0901,33500.0
2010-06-09 12:15:00,27.11,27.16,27.1,27.11,31600.0,21.0901,21.129,21.0823,21.0901,31600.0
2010-06-09 12:20:00,27.12,27.14,27.09,27.14,17500.0,21.0979,21.1134,21.0745,21.1134,17500.0
2010-06-09 12:25:00,27.14,27.15,27.08,27.08,17600.0,21.1134,21.1212,21.0668,21.0668,17600.0
2010-06-09 12:30:00,27.08,27.09,27.02,27.03,23900.0,21.0668,21.0745,21.0201,21.0279,23900.0
2010-06-09 12:35:00,27.03,27.05,27.01,27.03,26000.0,21.0279,21.0434,21.0123,21.0279,26000.0
2010-06-09 12:40:00,27.03,27.08,27.03,27.08,28600.0,21.0279,21.0668,21.0279,21.0668,28600.0
2010-06-09 12:45:00,27.08,27.14,27.07,27.14,64200.0,21.0668,21.1134,21.059,21.1134,64200.0
2010-06-09 12:50:00,27.14,27.17,27.12,27.16,69700.0,21.1134,21.1368,21.0979,21.129,69700.0
2010-06-09 12:55:00,27.16,27.16,27.08,27.08,20500.0,21.129,21.129,21.0668,21.0668,20500.0
2010-06-09 13:00:00,27.08,27.09,27.02,27.05,111700.0,21.0668,21.0745,21.0201,21.0434,111700.0
2010-06-09 13:05:00,27.05,27.14,27.05,27.11,64100.0,21.0434,21.1134,21.0434,21.0901,64100.0
2010-06-09 13:10:00,27.11,27.14,27.1,27.11,26300.0,21.0901,21.1134,21.0823,21.0901,26300.0
2010-06-09 13:15:00,27.11,27.16,27.08,27.13,110200.0,21.0901,21.129,21.0668,21.1057,110200.0
2010-06-09 13:20:00,27.13,27.15,27.05,27.14,201400.0,21.1057,21.1212,21.0434,21.1134,201400.0
2010-06-09 13:25:00,27.14,27.17,27.02,27.02,56700.0,21.1134,21.1368,21.0201,21.0201,56700.0
2010-06-09 13:30:00,27.03,27.1,27.01,27.01,112700.0,21.0279,21.0823,21.0123,21.0123,112700.0
2010-06-09 13:35:00,27.02,27.03,27.0,27.0,7100.0,21.0201,21.0279,21.0045,21.0045,7100.0
2010-06-09 13:40:00,27.0,27.02,27.0,27.01,116000.0,21.0045,21.0201,21.0045,21.0123,116000.0
2010-06-09 13:45:00,27.01,27.05,27.0,27.01,16700.0,21.0123,21.0434,21.0045,21.0123,16700.0
2010-06-09 13:50:00,27.01,27.03,27.0,27.0,9400.0,21.0123,21.0279,21.0045,21.0045,9400.0
2010-06-09 13:55:00,27.0,27.02,26.96,27.0,21800.0,21.0045,21.0201,20.9734,21.0045,21800.0
2010-06-09 14:00:00,27.0,27.01,26.94,26.94,26900.0,21.0045,21.0123,20.9578,20.9578,26900.0
2010-06-09 14:05:00,26.95,26.95,26.91,26.94,27200.0,20.9656,20.9656,20.9345,20.9578,27200.0
2010-06-09 14:10:00,26.94,27.0,26.93,27.0,20500.0,20.9578,21.0045,20.9501,21.0045,20500.0
2010-06-09 14:15:00,27.0,27.02,26.95,26.95,62700.0,21.0045,21.0201,20.9656,20.9656,62700.0
2010-06-09 14:20:00,26.96,26.99,26.92,26.97,86700.0,20.9734,20.9967,20.9423,20.9812,86700.0
2010-06-09 14:25:00,26.97,27.04,26.95,27.04,20600.0,20.9812,21.0356,20.9656,21.0356,20600.0
2010-06-09 14:30:00,27.04,27.04,26.95,26.97,34500.0,21.0356,21.0356,20.9656,20.9812,34500.0
2010-06-09 14:35:00,26.97,26.99,26.93,26.96,32400.0,20.9812,20.9967,20.9501,20.9734,32400.0
2010-06-09 14:40:00,26.96,26.96,26.91,26.92,36800.0,20.9734,20.9734,20.9345,20.9423,36800.0
2010-06-09 14:45:00,26.92,26.94,26.88,26.9,37900.0,20.9423,20.9578,20.9112,20.9267,37900.0
2010-06-09 14:50:00,26.9,26.93,26.84,26.85,20300.0,20.9267,20.9501,20.88,20.8878,20300.0
2010-06-09 14:55:00,26.85,26.85,26.8,26.8,46100.0,20.8878,20.8878,20.8489,20.8489,46100.0
2010-06-09 15:00:00,26.81,26.86,26.79,26.86,57100.0,20.8567,20.8956,20.8412,20.8956,57100.0
2010-06-09 15:05:00,26.86,26.87,26.82,26.85,38700.0,20.8956,20.9034,20.8645,20.8878,38700.0
2010-06-09 15:10:00,26.85,26.86,26.75,26.78,30600.0,20.8878,20.8956,20.81,20.8334,30600.0
2010-06-09 15:15:00,26.78,26.82,26.7,26.7,34800.0,20.8334,20.8645,20.7711,20.7711,34800.0
2010-06-09 15:20:00,26.7,26.72,26.66,26.7,40000.0,20.7711,20.7867,20.74,20.7711,40000.0
2010-06-09 15:25:00,26.7,26.81,26.7,26.8,39300.0,20.7711,20.8567,20.7711,20.8489,39300.0
2010-06-09 15:30:00,26.8,26.81,26.74,26.74,44000.0,20.8489,20.8567,20.8023,20.8023,44000.0
2010-06-09 15:35:00,26.75,26.78,26.65,26.67,62900.0,20.81,20.8334,20.7322,20.7478,62900.0
2010-06-09 15:40:00,26.67,26.74,26.67,26.69,60600.0,20.7478,20.8023,20.7478,20.7634,60600.0
2010-06-09 15:45:00,26.71,26.74,26.64,26.71,85100.0,20.7789,20.8023,20.7245,20.7789,85100.0
2010-06-09 15:50:00,26.71,26.72,26.63,26.68,100300.0,20.7789,20.7867,20.7167,20.7556,100300.0
2010-06-09 15:55:00,26.68,26.78,26.66,26.7,192000.0,20.7556,20.8334,20.74,20.7711,192000.0
2010-06-10 09:30:00,26.96,27.09,26.96,27.04,22800.0,20.9734,21.0745,20.9734,21.0356,22800.0
2010-06-10 09:35:00,27.05,27.1,26.99,27.1,13800.0,21.0434,21.0823,20.9967,21.0823,13800.0
2010-06-10 09:40:00,27.11,27.11,27.03,27.06,12900.0,21.0901,21.0901,21.0279,21.0512,12900.0
2010-06-10 09:45:00,27.06,27.09,27.06,27.09,15200.0,21.0512,21.0745,21.0512,21.0745,15200.0
2010-06-10 09:50:00,27.09,27.24,27.08,27.16,44300.0,21.0745,21.1912,21.0668,21.129,44300.0
2010-06-10 09:55:00,27.16,27.21,27.16,27.21,19300.0,21.129,21.1679,21.129,21.1679,19300.0
2010-06-10 10:00:00,27.19,27.27,27.15,27.17,44700.0,21.1523,21.2146,21.1212,21.1368,44700.0
2010-06-10 10:05:00,27.18,27.19,27.14,27.17,19200.0,21.1445,21.1523,21.1134,21.1368,19200.0
2010-06-10 10:10:00,27.18,27.18,27.12,27.16,15300.0,21.1445,21.1445,21.0979,21.129,15300.0
2010-06-10 10:15:00,27.16,27.18,27.14,27.16,19800.0,21.129,21.1445,21.1134,21.129,19800.0
2010-06-10 10:20:00,27.15,27.22,27.14,27.19,12200.0,21.1212,21.1757,21.1134,21.1523,12200.0
2010-06-10 10:25:00,27.19,27.19,27.08,27.12,27800.0,21.1523,21.1523,21.0668,21.0979,27800.0
2010-06-10 10:30:00,27.12,27.15,27.11,27.13,9900.0,21.0979,21.1212,21.0901,21.1057,9900.0
2010-06-10 10:35:00,27.13,27.19,27.11,27.17,29000.0,21.1057,21.1523,21.0901,21.1368,29000.0
2010-06-10 10:40:00,27.18,27.34,27.18,27.33,123200.0,21.1445,21.269,21.1445,21.2612,123200.0
2010-06-10 10:45:00,27.33,27.36,27.29,27.31,123600.0,21.2612,21.2846,21.2301,21.2457,123600.0
2010-06-10 10:50:00,27.31,27.31,27.21,27.24,9600.0,21.2457,21.2457,21.1679,21.1912,9600.0
2010-06-10 10:55:00,27.23,27.25,27.13,27.13,41300.0,21.1834,21.199,21.1057,21.1057,41300.0
2010-06-10 11:00:00,27.13,27.34,27.13,27.32,60500.0,21.1057,21.269,21.1057,21.2535,60500.0
2010-06-10 11:05:00,27.31,27.31,27.26,27.26,22300.0,21.2457,21.2457,21.2068,21.2068,22300.0
2010-06-10 11:10:00,27.26,27.28,27.22,27.27,63500.0,21.2068,21.2223,21.1757,21.2146,63500.0
2010-06-10 11:15:00,27.27,27.3,27.24,27.28,43900.0,21.2146,21.2379,21.1912,21.2223,43900.0
2010-06-10 11:20:00,27.28,27.3,27.28,27.29,16800.0,21.2223,21.2379,21.2223,21.2301,16800.0
2010-06-10 11:25:00,27.29,27.3,27.28,27.29,14100.0,21.2301,21.2379,21.2223,21.2301,14100.0
2010-06-10 11:30:00,27.28,27.3,27.27,27.27,16600.0,21.2223,21.2379,21.2146,21.2146,16600.0
2010-06-10 11:35:00,27.26,27.27,27.2,27.27,29000.0,21.2068,21.2146,21.1601,21.2146,29000.0
2010-06-10 11:40:00,27.28,27.29,27.22,27.22,24900.0,21.2223,21.2301,21.1757,21.1757,24900.0
2010-06-10 11:45:00,27.22,27.25,27.21,27.23,24700.0,21.1757,21.199,21.1679,21.1834,24700.0
2010-06-10 11:50:00,27.24,27.24,27.18,27.23,30100.0,21.1912,21.1912,21.1445,21.1834,30100.0
2010-06-10 11:55:00,27.22,27.23,27.2,27.23,41300.0,21.1757,21.1834,21.1601,21.1834,41300.0
2010-06-10 12:00:00,27.22,27.22,27.16,27.16,16800.0,21.1757,21.1757,21.129,21.129,16800.0
2010-06-10 12:05:00,27.15,27.15,27.11,27.12,8700.0,21.1212,21.1212,21.0901,21.0979,8700.0
2010-06-10 12:10:00,27.11,27.12,27.11,27.12,7700.0,21.0901,21.0979,21.0901,21.0979,7700.0
2010-06-10 12:15:00,27.11,27.16,27.11,27.15,13200.0,21.0901,21.129,21.0901,21.1212,13200.0
2010-06-10 12:20:00,27.15,27.2,27.14,27.19,16800.0,21.1212,21.1601,21.1134,21.1523,16800.0
2010-06-10 12:25:00,27.19,27.23,27.18,27.23,10000.0,21.1523,21.1834,21.1445,21.1834,10000.0
2010-06-10 12:30:00,27.23,27.23,27.2,27.2,11400.0,21.1834,21.1834,21.1601,21.1601,11400.0
2010-06-10 12:35:00,27.21,27.21,27.15,27.16,13100.0,21.1679,21.1679,21.1212,21.129,13100.0
2010-06-10 12:40:00,27.16,27.16,27.14,27.14,6500.0,21.129,21.129,21.1134,21.1134,6500.0
2010-06-10 12:45:00,27.13,27.13,27.05,27.08,44400.0,21.1057,21.1057,21.0434,21.0668,44400.0
2010-06-10 12:50:00,27.08,27.15,27.08,27.15,13500.0,21.0668,21.1212,21.0668,21.1212,13500.0
2010-06-10 12:55:00,27.15,27.18,27.06,27.1,34700.0,21.1212,21.1445,21.0512,21.0823,34700.0
2010-06-10 13:00:00,27.1,27.15,27.09,27.1,46500.0,21.0823,21.1212,21.0745,21.0823,46500.0
2010-06-10 13:05:00,27.1,27.11,27.08,27.1,16800.0,21.0823,21.0901,21.0668,21.0823,16800.0
2010-06-10 13:10:00,27.1,27.17,27.1,27.17,11900.0,21.0823,21.1368,21.0823,21.1368,11900.0
2010-06-10 13:15:00,27.16,27.17,27.1,27.12,23000.0,21.129,21.1368,21.0823,21.0979,23000.0
2010-06-10 13:20:00,27.11,27.12,27.07,27.11,36700.0,21.0901,21.0979,21.059,21.0901,36700.0
2010-06-10 13:25:00,27.11,27.17,27.1,27.16,12900.0,21.0901,21.1368,21.0823,21.129,12900.0
2010-06-10 13:30:00,27.16,27.23,27.16,27.2,15700.0,21.129,21.1834,21.129,21.1601,15700.0
2010-06-10 13:35:00,27.2,27.23,27.16,27.17,19500.0,21.1601,21.1834,21.129,21.1368,19500.0
2010-06-10 13:40:00,27.17,27.18,27.16,27.17,11100.0,21.1368,21.1445,21.129,21.1368,11100.0
2010-06-10 13:45:00,27.17,27.2,27.16,27.19,11800.0,21.1368,21.1601,21.129,21.1523,11800.0
2010-06-10 13:50:00,27.19,27.24,27.18,27.24,34200.0,21.1523,21.1912,21.1445,21.1912,34200.0
2010-06-10 13:55:00,27.22,27.22,27.18,27.21,15900.0,21.1757,21.1757,21.1445,21.1679,15900.0
2010-06-10 14:00:00,27.21,27.21,27.19,27.19,10700.0,21.1679,21.1679,21.1523,21.1523,10700.0
2010-06-10 14:05:00,27.19,27.2,27.14,27.15,15700.0,21.1523,21.1601,21.1134,21.1212,15700.0
2010-06-10 14:10:00,27.15,27.17,27.14,27.15,13100.0,21.1212,21.1368,21.1134,21.1212,13100.0
2010-06-10 14:15:00,27.14,27.22,27.14,27.22,21800.0,21.1134,21.1757,21.1134,21.1757,21800.0
2010-06-10 14:20:00,27.21,27.23,27.2,27.22,32300.0,21.1679,21.1834,21.1601,21.1757,32300.0
2010-06-10 14:25:00,27.22,27.23,27.21,27.22,10100.0,21.1757,21.1834,21.1679,21.1757,10100.0
2010-06-10 14:30:00,27.23,27.23,27.21,27.22,25500.0,21.1834,21.1834,21.1679,21.1757,25500.0
2010-06-10 14:35:00,27.21,27.26,27.21,27.25,30400.0,21.1679,21.2068,21.1679,21.199,30400.0
2010-06-10 14:40:00,27.25,27.34,27.24,27.32,51600.0,21.199,21.269,21.1912,21.2535,51600.0
2010-06-10 14:45:00,27.32,27.32,27.29,27.3,28500.0,21.2535,21.2535,21.2301,21.2379,28500.0
2010-06-10 14:50:00,27.3,27.31,27.29,27.29,23400.0,21.2379,21.2457,21.2301,21.2301,23400.0
2010-06-10 14:55:00,27.3,27.3,27.29,27.29,15900.0,21.2379,21.2379,21.2301,21.2301,15900.0
2010-06-10 15:00:00,27.3,27.32,27.28,27.3,40500.0,21.2379,21.2535,21.2223,21.2379,40500.0
2010-06-10 15:05:00,27.29,27.37,27.29,27.37,44600.0,21.2301,21.2924,21.2301,21.2924,44600.0
2010-06-10 15:10:00,27.36,27.36,27.31,27.32,47800.0,21.2846,21.2846,21.2457,21.2535,47800.0
2010-06-10 15:15:00,27.32,27.37,27.31,27.36,54600.0,21.2535,21.2924,21.2457,21.2846,54600.0
2010-06-10 15:20:00,27.35,27.4,27.35,27.38,63500.0,21.2768,21.3157,21.2768,21.3001,63500.0
2010-06-10 15:25:00,27.37,27.38,27.35,27.35,33100.0,21.2924,21.3001,21.2768,21.2768,33100.0
2010-06-10 15:30:00,27.35,27.37,27.33,27.34,45000.0,21.2768,21.2924,21.2612,21.269,45000.0
2010-06-10 15:35:00,27.34,27.36,27.31,27.33,48700.0,21.269,21.2846,21.2457,21.2612,48700.0
2010-06-10 15:40:00,27.33,27.37,27.29,27.3,144700.0,21.2612,21.2924,21.2301,21.2379,144700.0
2010-06-10 15:45:00,27.3,27.3,27.25,27.29,99100.0,21.2379,21.2379,21.199,21.2301,99100.0
2010-06-10 15:50:00,27.3,27.36,27.29,27.36,94900.0,21.2379,21.2846,21.2301,21.2846,94900.0
2010-06-10 15:55:00,27.35,27.36,27.27,27.3,443400.0,21.2768,21.2846,21.2146,21.2379,443400.0
2010-06-11 09:30:00,27.17,27.18,26.99,27.11,31800.0,21.1368,21.1445,20.9967,21.0901,31800.0
2010-06-11 09:35:00,27.1,27.23,27.1,27.2,31100.0,21.0823,21.1834,21.0823,21.1601,31100.0
2010-06-11 09:40:00,27.2,27.23,27.16,27.18,36900.0,21.1601,21.1834,21.129,21.1445,36900.0
2010-06-11 09:45:00,27.19,27.22,27.09,27.09,23800.0,21.1523,21.1757,21.0745,21.0745,23800.0
2010-06-11 09:50:00,27.09,27.14,27.06,27.08,33800.0,21.0745,21.1134,21.0512,21.0668,33800.0
2010-06-11 09:55:00,27.09,27.1,27.07,27.1,82800.0,21.0745,21.0823,21.059,21.0823,82800.0
2010-06-11 10:00:00,27.1,27.12,27.08,27.11,55100.0,21.0823,21.0979,21.0668,21.0901,55100.0
2010-06-11 10:05:00,27.1,27.19,27.03,27.18,76900.0,21.0823,21.1523,21.0279,21.1445,76900.0
2010-06-11 10:10:00,27.18,27.21,27.17,27.18,23600.0,21.1445,21.1679,21.1368,21.1445,23600.0
2010-06-11 10:15:00,27.17,27.21,27.17,27.18,14600.0,21.1368,21.1679,21.1368,21.1445,14600.0
2010-06-11 10:20:00,27.18,27.24,27.17,27.17,58100.0,21.1445,21.1912,21.1368,21.1368,58100.0
2010-06-11 10:25:00,27.18,27.24,27.15,27.23,56000.0,21.1445,21.1912,21.1212,21.1834,56000.0
2010-06-11 10:30:00,27.23,27.26,27.2,27.2,16000.0,21.1834,21.2068,21.1601,21.1601,16000.0
2010-06-11 10:35:00,27.21,27.21,27.18,27.19,2800.0,21.1679,21.1679,21.1445,21.1523,2800.0
2010-06-11 10:40:00,27.19,27.2,27.17,27.17,19400.0,21.1523,21.1601,21.1368,21.1368,19400.0
2010-06-11 10:45:00,27.16,27.16,27.15,27.15,3700.0,21.129,21.129,21.1212,21.1212,3700.0
2010-06-11 10:50:00,27.15,27.15,27.11,27.11,7000.0,21.1212,21.1212,21.0901,21.0901,7000.0
2010-06-11 10:55:00,27.11,27.11,27.08,27.11,21300.0,21.0901,21.0901,21.0668,21.0901,21300.0
2010-06-11 11:00:00,27.11,27.13,27.06,27.08,96700.0,21.0901,21.1057,21.0512,21.0668,96700.0
2010-06-11 11:05:00,27.08,27.09,27.06,27.06,10100.0,21.0668,21.0745,21.0512,21.0512,10100.0
2010-06-11 11:10:00,27.06,27.07,27.04,27.06,14600.0,21.0512,21.059,21.0356,21.0512,14600.0
2010-06-11 11:15:00,27.06,27.06,27.04,27.06,11200.0,21.0512,21.0512,21.0356,21.0512,11200.0
2010-06-11 11:20:00,27.05,27.07,27.04,27.07,16800.0,21.0434,21.059,21.0356,21.059,16800.0
2010-06-11 11:25:00,27.08,27.1,27.07,27.07,9900.0,21.0668,21.0823,21.059,21.059,9900.0
2010-06-11 11:30:00,27.08,27.13,27.07,27.13,10100.0,21.0668,21.1057,21.059,21.1057,10100.0
2010-06-11 11:35:00,27.13,27.15,27.13,27.14,8300.0,21.1057,21.1212,21.1057,21.1134,8300.0
2010-06-11 11:40:00,27.13,27.14,27.11,27.11,4000.0,21.1057,21.1134,21.0901,21.0901,4000.0
2010-06-11 11:45:00,27.11,27.13,27.11,27.13,7400.0,21.0901,21.1057,21.0901,21.1057,7400.0
2010-06-11 11:50:00,27.12,27.17,27.12,27.17,8800.0,21.0979,21.1368,21.0979,21.1368,8800.0
2010-06-11 11:55:00,27.16,27.17,27.14,27.15,13400.0,21.129,21.1368,21.1134,21.1212,13400.0
2010-06-11 12:00:00,27.14,27.15,27.14,27.14,3200.0,21.1134,21.1212,21.1134,21.1134,3200.0
2010-06-11 12:05:00,27.14,27.14,27.1,27.12,10700.0,21.1134,21.1134,21.0823,21.0979,10700.0
2010-06-11 12:10:00,27.13,27.14,27.09,27.11,11600.0,21.1057,21.1134,21.0745,21.0901,11600.0
2010-06-11 12:15:00,27.1,27.12,27.1,27.12,9800.0,21.0823,21.0979,21.0823,21.0979,9800.0
2010-06-11 12:20:00,27.12,27.12,27.1,27.1,7700.0,21.0979,21.0979,21.0823,21.0823,7700.0
2010-06-11 12:25:00,27.1,27.1,27.07,27.08,10400.0,21.0823,21.0823,21.059,21.0668,10400.0
2010-06-11 12:30:00,27.08,27.08,27.04,27.04,15000.0,21.0668,21.0668,21.0356,21.0356,15000.0
2010-06-11 12:35:00,27.05,27.07,27.04,27.05,18800.0,21.0434,21.059,21.0356,21.0434,18800.0
2010-06-11 12:40:00,27.05,27.07,27.05,27.06,39500.0,21.0434,21.059,21.0434,21.0512,39500.0
2010-06-11 12:45:00,27.07,27.07,27.05,27.07,14400.0,21.059,21.059,21.0434,21.059,14400.0
2010-06-11 12:50:00,27.07,27.07,27.01,27.03,15200.0,21.059,21.059,21.0123,21.0279,15200.0
2010-06-11 12:55:00,27.03,27.05,27.03,27.05,13400.0,21.0279,21.0434,21.0279,21.0434,13400.0
2010-06-11 13:00:00,27.05,27.08,27.05,27.08,30900.0,21.0434,21.0668,21.0434,21.0668,30900.0
2010-06-11 13:05:00,27.08,27.12,27.07,27.08,28300.0,21.0668,21.0979,21.059,21.0668,28300.0
2010-06-11 13:10:00,27.09,27.1,27.03,27.08,39400.0,21.0745,21.0823,21.0279,21.0668,39400.0
2010-06-11 13:15:00,27.07,27.09,27.07,27.07,4800.0,21.059,21.0745,21.059,21.059,4800.0
2010-06-11 13:20:00,27.07,27.07,27.06,27.06,10400.0,21.059,21.059,21.0512,21.0512,10400.0
2010-06-11 13:25:00,27.06,27.08,27.06,27.07,12700.0,21.0512,21.0668,21.0512,21.059,12700.0
2010-06-11 13:30:00,27.08,27.09,27.07,27.08,9700.0,21.0668,21.0745,21.059,21.0668,9700.0
2010-06-11 13:35:00,27.08,27.13,27.07,27.12,21900.0,21.0668,21.1057,21.059,21.0979,21900.0
2010-06-11 13:40:00,27.12,27.12,27.07,27.07,9400.0,21.0979,21.0979,21.059,21.059,9400.0
2010-06-11 13:45:00,27.07,27.08,27.04,27.04,5400.0,21.059,21.0668,21.0356,21.0356,5400.0
2010-06-11 13:50:00,27.04,27.05,27.04,27.04,4700.0,21.0356,21.0434,21.0356,21.0356,4700.0
2010-06-11 13:55:00,27.05,27.08,27.04,27.06,10200.0,21.0434,21.0668,21.0356,21.0512,10200.0
2010-06-11 14:00:00,27.06,27.11,27.02,27.09,162600.0,21.0512,21.0901,21.0201,21.0745,162600.0
2010-06-11 14:05:00,27.09,27.13,27.08,27.09,68000.0,21.0745,21.1057,21.0668,21.0745,68000.0
2010-06-11 14:10:00,27.08,27.11,27.04,27.08,77200.0,21.0668,21.0901,21.0356,21.0668,77200.0
2010-06-11 14:15:00,27.09,27.1,27.05,27.07,133700.0,21.0745,21.0823,21.0434,21.059,133700.0
2010-06-11 14:20:00,27.07,27.08,27.05,27.06,13400.0,21.059,21.0668,21.0434,21.0512,13400.0
2010-06-11 14:25:00,27.07,27.07,27.05,27.07,8000.0,21.059,21.059,21.0434,21.059,8000.0
2010-06-11 14:30:00,27.07,27.08,27.07,27.07,4300.0,21.059,21.0668,21.059,21.059,4300.0
2010-06-11 14:35:00,27.07,27.07,27.0,27.03,43900.0,21.059,21.059,21.0045,21.0279,43900.0
2010-06-11 14:40:00,27.03,27.03,27.0,27.02,17500.0,21.0279,21.0279,21.0045,21.0201,17500.0
2010-06-11 14:45:00,27.02,27.1,27.02,27.1,21800.0,21.0201,21.0823,21.0201,21.0823,21800.0
2010-06-11 14:50:00,27.1,27.17,27.09,27.12,57200.0,21.0823,21.1368,21.0745,21.0979,57200.0
2010-06-11 14:55:00,27.12,27.12,27.11,27.12,3600.0,21.0979,21.0979,21.0901,21.0979,3600.0
2010-06-11 15:00:00,27.12,27.13,27.11,27.13,10600.0,21.0979,21.1057,21.0901,21.1057,10600.0
2010-06-11 15:05:00,27.13,27.13,27.11,27.11,13500.0,21.1057,21.1057,21.0901,21.0901,13500.0
2010-06-11 15:10:00,27.12,27.13,27.11,27.12,10200.0,21.0979,21.1057,21.0901,21.0979,10200.0
2010-06-11 15:15:00,27.12,27.15,27.12,27.15,16100.0,21.0979,21.1212,21.0979,21.1212,16100.0
2010-06-11 15:20:00,27.15,27.15,27.13,27.14,8000.0,21.1212,21.1212,21.1057,21.1134,8000.0
2010-06-11 15:25:00,27.14,27.16,27.14,27.15,58700.0,21.1134,21.129,21.1134,21.1212,58700.0
2010-06-11 15:30:00,27.14,27.18,27.14,27.15,45200.0,21.1134,21.1445,21.1134,21.1212,45200.0
2010-06-11 15:35:00,27.15,27.16,27.13,27.15,72900.0,21.1212,21.129,21.1057,21.1212,72900.0
2010-06-11 15:40:00,27.14,27.16,27.13,27.15,97400.0,21.1134,21.129,21.1057,21.1212,97400.0
2010-06-11 15:45:00,27.14,27.23,27.14,27.21,168900.0,21.1134,21.1834,21.1134,21.1679,168900.0
2010-06-11 15:50:00,27.21,27.25,27.16,27.25,75000.0,21.1679,21.199,21.129,21.199,75000.0
2010-06-11 15:55:00,27.24,27.24,27.2,27.23,133000.0,21.1912,21.1912,21.1601,21.1834,133000.0
2010-06-14 09:30:00,27.41,27.41,27.27,27.32,36800.0,21.3629,21.3629,21.2538,21.2928,36800.0
2010-06-14 09:35:00,27.37,27.37,27.26,27.27,17700.0,21.3317,21.3317,21.246,21.2538,17700.0
2010-06-14 09:40:00,27.28,27.3,27.24,27.25,17700.0,21.2616,21.2772,21.2304,21.2382,17700.0
2010-06-14 09:45:00,27.24,27.29,27.24,27.28,18600.0,21.2304,21.2694,21.2304,21.2616,18600.0
2010-06-14 09:50:00,27.29,27.37,27.28,27.33,70200.0,21.2694,21.3317,21.2616,21.3006,70200.0
2010-06-14 09:55:00,27.33,27.37,27.33,27.35,11900.0,21.3006,21.3317,21.3006,21.3161,11900.0
2010-06-14 10:00:00,27.35,27.36,27.32,27.36,64400.0,21.3161,21.3239,21.2928,21.3239,64400.0
2010-06-14 10:05:00,27.36,27.38,27.34,27.36,89100.0,21.3239,21.3395,21.3083,21.3239,89100.0
2010-06-14 10:10:00,27.35,27.42,27.34,27.4,36000.0,21.3161,21.3707,21.3083,21.3551,36000.0
2010-06-14 10:15:00,27.39,27.41,27.37,27.41,19300.0,21.3473,21.3629,21.3317,21.3629,19300.0
2010-06-14 10:20:00,27.4,27.42,27.4,27.41,33800.0,21.3551,21.3707,21.3551,21.3629,33800.0
2010-06-14 10:25:00,27.4,27.41,27.4,27.41,15700.0,21.3551,21.3629,21.3551,21.3629,15700.0
2010-06-14 10:30:00,27.4,27.44,27.4,27.41,22200.0,21.3551,21.3863,21.3551,21.3629,22200.0
2010-06-14 10:35:00,27.4,27.42,27.4,27.42,21700.0,21.3551,21.3707,21.3551,21.3707,21700.0
2010-06-14 10:40:00,27.42,27.45,27.42,27.43,33700.0,21.3707,21.3941,21.3707,21.3785,33700.0
2010-06-14 10:45:00,27.44,27.46,27.42,27.43,65700.0,21.3863,21.4019,21.3707,21.3785,65700.0
2010-06-14 10:50:00,27.42,27.44,27.42,27.44,14200.0,21.3707,21.3863,21.3707,21.3863,14200.0
2010-06-14 10:55:00,27.44,27.45,27.4,27.41,48300.0,21.3863,21.3941,21.3551,21.3629,48300.0
2010-06-14 11:00:00,27.4,27.4,27.35,27.35,19400.0,21.3551,21.3551,21.3161,21.3161,19400.0
2010-06-14 11:05:00,27.36,27.39,27.35,27.39,27800.0,21.3239,21.3473,21.3161,21.3473,27800.0
2010-06-14 11:10:00,27.39,27.4,27.38,27.39,15600.0,21.3473,21.3551,21.3395,21.3473,15600.0
2010-06-14 11:15:00,27.39,27.4,27.36,27.38,42800.0,21.3473,21.3551,21.3239,21.3395,42800.0
2010-06-14 11:20:00,27.39,27.42,27.38,27.4,33500.0,21.3473,21.3707,21.3395,21.3551,33500.0
2010-06-14 11:25:00,27.41,27.41,27.37,27.37,28800.0,21.3629,21.3629,21.3317,21.3317,28800.0
2010-06-14 11:30:00,27.37,27.37,27.31,27.34,92300.0,21.3317,21.3317,21.285,21.3083,92300.0
2010-06-14 11:35:00,27.35,27.38,27.34,27.35,71300.0,21.3161,21.3395,21.3083,21.3161,71300.0
2010-06-14 11:40:00,27.35,27.37,27.35,27.35,14900.0,21.3161,21.3317,21.3161,21.3161,14900.0
2010-06-14 11:45:00,27.35,27.36,27.35,27.36,20700.0,21.3161,21.3239,21.3161,21.3239,20700.0
2010-06-14 11:50:00,27.35,27.36,27.35,27.35,20300.0,21.3161,21.3239,21.3161,21.3161,20300.0
2010-06-14 11:55:00,27.36,27.36,27.35,27.36,19500.0,21.3239,21.3239,21.3161,21.3239,19500.0
2010-06-14 12:00:00,27.36,27.38,27.35,27.37,20900.0,21.3239,21.3395,21.3161,21.3317,20900.0
2010-06-14 12:05:00,27.36,27.39,27.36,27.37,28200.0,21.3239,21.3473,21.3239,21.3317,28200.0
2010-06-14 12:10:00,27.37,27.37,27.35,27.35,10200.0,21.3317,21.3317,21.3161,21.3161,10200.0
2010-06-14 12:15:00,27.35,27.36,27.35,27.36,13700.0,21.3161,21.3239,21.3161,21.3239,13700.0
2010-06-14 12:20:00,27.35,27.36,27.35,27.35,30300.0,21.3161,21.3239,21.3161,21.3161,30300.0
2010-06-14 12:25:00,27.35,27.36,27.35,27.35,46200.0,21.3161,21.3239,21.3161,21.3161,46200.0
2010-06-14 12:30:00,27.35,27.36,27.35,27.36,24100.0,21.3161,21.3239,21.3161,21.3239,24100.0
2010-06-14 12:35:00,27.36,27.39,27.35,27.38,15500.0,21.3239,21.3473,21.3161,21.3395,15500.0
2010-06-14 12:40:00,27.38,27.38,27.34,27.35,44200.0,21.3395,21.3395,21.3083,21.3161,44200.0
2010-06-14 12:45:00,27.35,27.36,27.35,27.35,8700.0,21.3161,21.3239,21.3161,21.3161,8700.0
2010-06-14 12:50:00,27.36,27.36,27.34,27.35,76100.0,21.3239,21.3239,21.3083,21.3161,76100.0
2010-06-14 12:55:00,27.35,27.36,27.33,27.33,30500.0,21.3161,21.3239,21.3006,21.3006,30500.0
2010-06-14 13:00:00,27.33,27.33,27.24,27.25,42400.0,21.3006,21.3006,21.2304,21.2382,42400.0
2010-06-14 13:05:00,27.25,27.25,27.19,27.24,38700.0,21.2382,21.2382,21.1914,21.2304,38700.0
2010-06-14 13:10:00,27.23,27.25,27.23,27.25,20600.0,21.2226,21.2382,21.2226,21.2382,20600.0
2010-06-14 13:15:00,27.25,27.25,27.24,27.25,24400.0,21.2382,21.2382,21.2304,21.2382,24400.0
2010-06-14 13:20:00,27.25,27.27,27.24,27.27,17100.0,21.2382,21.2538,21.2304,21.2538,17100.0
2010-06-14 13:25:00,27.27,27.27,27.23,27.25,18700.0,21.2538,21.2538,21.2226,21.2382,18700.0
2010-06-14 13:30:00,27.25,27.25,27.24,27.25,4000.0,21.2382,21.2382,21.2304,21.2382,4000.0
2010-06-14 13:35:00,27.25,27.27,27.24,27.27,21300.0,21.2382,21.2538,21.2304,21.2538,21300.0
2010-06-14 13:40:00,27.26,27.27,27.24,27.25,14200.0,21.246,21.2538,21.2304,21.2382,14200.0
2010-06-14 13:45:00,27.24,27.25,27.22,27.22,15500.0,21.2304,21.2382,21.2148,21.2148,15500.0
2010-06-14 13:50:00,27.22,27.22,27.19,27.19,23700.0,21.2148,21.2148,21.1914,21.1914,23700.0
2010-06-14 13:55:00,27.19,27.19,27.15,27.15,25900.0,21.1914,21.1914,21.1603,21.1603,25900.0
2010-06-14 14:00:00,27.15,27.15,27.1,27.11,35800.0,21.1603,21.1603,21.1213,21.1291,35800.0
2010-06-14 14:05:00,27.11,27.11,27.04,27.08,61100.0,21.1291,21.1291,21.0745,21.1057,61100.0
2010-06-14 14:10:00,27.08,27.1,27.08,27.1,17500.0,21.1057,21.1213,21.1057,21.1213,17500.0
2010-06-14 14:15:00,27.09,27.11,27.08,27.1,51300.0,21.1135,21.1291,21.1057,21.1213,51300.0
2010-06-14 14:20:00,27.1,27.11,27.07,27.09,24900.0,21.1213,21.1291,21.0979,21.1135,24900.0
2010-06-14 14:25:00,27.09,27.1,27.05,27.07,40700.0,21.1135,21.1213,21.0823,21.0979,40700.0
2010-06-14 14:30:00,27.07,27.08,27.06,27.08,12200.0,21.0979,21.1057,21.0901,21.1057,12200.0
2010-06-14 14:35:00,27.08,27.1,27.07,27.07,47800.0,21.1057,21.1213,21.0979,21.0979,47800.0
2010-06-14 14:40:00,27.07,27.09,27.07,27.07,36100.0,21.0979,21.1135,21.0979,21.0979,36100.0
2010-06-14 14:45:00,27.07,27.08,27.07,27.08,33200.0,21.0979,21.1057,21.0979,21.1057,33200.0
2010-06-14 14:50:00,27.08,27.13,27.07,27.13,23000.0,21.1057,21.1447,21.0979,21.1447,23000.0
2010-06-14 14:55:00,27.13,27.16,27.07,27.15,63200.0,21.1447,21.1681,21.0979,21.1603,63200.0
2010-06-14 15:00:00,27.15,27.16,27.1,27.1,21700.0,21.1603,21.1681,21.1213,21.1213,21700.0
2010-06-14 15:05:00,27.1,27.15,27.1,27.15,21100.0,21.1213,21.1603,21.1213,21.1603,21100.0
2010-06-14 15:10:00,27.15,27.15,27.12,27.12,16900.0,21.1603,21.1603,21.1369,21.1369,16900.0
2010-06-14 15:15:00,27.12,27.15,27.12,27.15,30800.0,21.1369,21.1603,21.1369,21.1603,30800.0
2010-06-14 15:20:00,27.15,27.15,27.07,27.07,24900.0,21.1603,21.1603,21.0979,21.0979,24900.0
2010-06-14 15:25:00,27.08,27.09,27.07,27.09,26200.0,21.1057,21.1135,21.0979,21.1135,26200.0
2010-06-14 15:30:00,27.09,27.09,27.0,27.0,112300.0,21.1135,21.1135,21.0434,21.0434,112300.0
2010-06-14 15:35:00,27.0,27.01,26.99,27.0,30700.0,21.0434,21.0512,21.0356,21.0434,30700.0
2010-06-14 15:40:00,27.01,27.05,27.0,27.04,44700.0,21.0512,21.0823,21.0434,21.0745,44700.0
2010-06-14 15:45:00,27.05,27.07,27.03,27.05,83000.0,21.0823,21.0979,21.0667,21.0823,83000.0
2010-06-14 15:50:00,27.05,27.06,26.97,27.0,167500.0,21.0823,21.0901,21.02,21.0434,167500.0
2010-06-14 15:55:00,27.01,27.05,27.0,27.03,202900.0,21.0512,21.0823,21.0434,21.0667,202900.0
2010-06-15 09:30:00,27.17,27.21,27.12,27.18,21000.0,21.1759,21.207,21.1369,21.1836,21000.0
2010-06-15 09:35:00,27.18,27.34,27.18,27.28,50000.0,21.1836,21.3083,21.1836,21.2616,50000.0
2010-06-15 09:40:00,27.29,27.38,27.28,27.36,36800.0,21.2694,21.3395,21.2616,21.3239,36800.0
2010-06-15 09:45:00,27.36,27.39,27.3,27.33,36400.0,21.3239,21.3473,21.2772,21.3006,36400.0
2010-06-15 09:50:00,27.31,27.35,27.31,27.35,34200.0,21.285,21.3161,21.285,21.3161,34200.0
2010-06-15 09:55:00,27.35,27.38,27.34,27.36,43200.0,21.3161,21.3395,21.3083,21.3239,43200.0
2010-06-15 10:00:00,27.35,27.35,27.24,27.24,47000.0,21.3161,21.3161,21.2304,21.2304,47000.0
2010-06-15 10:05:00,27.25,27.28,27.18,27.19,39000.0,21.2382,21.2616,21.1836,21.1914,39000.0
2010-06-15 10:10:00,27.2,27.2,27.15,27.15,15000.0,21.1992,21.1992,21.1603,21.1603,15000.0
2010-06-15 10:15:00,27.15,27.27,27.15,27.19,75900.0,21.1603,21.2538,21.1603,21.1914,75900.0
2010-06-15 10:20:00,27.19,27.2,27.13,27.13,33300.0,21.1914,21.1992,21.1447,21.1447,33300.0
2010-06-15 10:25:00,27.14,27.15,27.11,27.13,49400.0,21.1525,21.1603,21.1291,21.1447,49400.0
2010-06-15 10:30:00,27.12,27.13,27.08,27.1,38100.0,21.1369,21.1447,21.1057,21.1213,38100.0
2010-06-15 10:35:00,27.1,27.12,27.07,27.07,49500.0,21.1213,21.1369,21.0979,21.0979,49500.0
2010-06-15 10:40:00,27.07,27.07,27.03,27.04,88000.0,21.0979,21.0979,21.0667,21.0745,88000.0
2010-06-15 10:45:00,27.04,27.08,27.04,27.08,27400.0,21.0745,21.1057,21.0745,21.1057,27400.0
2010-06-15 10:50:00,27.08,27.13,27.05,27.11,16900.0,21.1057,21.1447,21.0823,21.1291,16900.0
2010-06-15 10:55:00,27.12,27.12,27.05,27.06,14600.0,21.1369,21.1369,21.0823,21.0901,14600.0
2010-06-15 11:00:00,27.06,27.12,27.05,27.1,14300.0,21.0901,21.1369,21.0823,21.1213,14300.0
2010-06-15 11:05:00,27.11,27.11,27.08,27.09,13900.0,21.1291,21.1291,21.1057,21.1135,13900.0
2010-06-15 11:10:00,27.1,27.1,27.08,27.08,8700.0,21.1213,21.1213,21.1057,21.1057,8700.0
2010-06-15 11:15:00,27.08,27.09,27.05,27.06,18600.0,21.1057,21.1135,21.0823,21.0901,18600.0
2010-06-15 11:20:00,27.07,27.1,27.06,27.1,20200.0,21.0979,21.1213,21.0901,21.1213,20200.0
2010-06-15 11:25:00,27.1,27.15,27.09,27.12,18300.0,21.1213,21.1603,21.1135,21.1369,18300.0
2010-06-15 11:30:00,27.11,27.12,27.09,27.1,9600.0,21.1291,21.1369,21.1135,21.1213,9600.0
2010-06-15 11:35:00,27.11,27.15,27.1,27.12,39300.0,21.1291,21.1603,21.1213,21.1369,39300.0
2010-06-15 11:40:00,27.13,27.15,27.13,27.14,17200.0,21.1447,21.1603,21.1447,21.1525,17200.0
2010-06-15 11:45:00,27.14,27.15,27.12,27.13,3900.0,21.1525,21.1603,21.1369,21.1447,3900.0
2010-06-15 11:50:00,27.12,27.15,27.1,27.14,19400.0,21.1369,21.1603,21.1213,21.1525,19400.0
2010-06-15 11:55:00,27.15,27.15,27.11,27.13,17900.0,21.1603,21.1603,21.1291,21.1447,17900.0
2010-06-15 12:00:00,27.15,27.15,27.1,27.1,24900.0,21.1603,21.1603,21.1213,21.1213,24900.0
2010-06-15 12:05:00,27.11,27.13,27.1,27.11,12400.0,21.1291,21.1447,21.1213,21.1291,12400.0
2010-06-15 12:10:00,27.1,27.14,27.1,27.14,9800.0,21.1213,21.1525,21.1213,21.1525,9800.0
2010-06-15 12:15:00,27.14,27.14,27.11,27.12,110200.0,21.1525,21.1525,21.1291,21.1369,110200.0
2010-06-15 12:20:00,27.12,27.15,27.1,27.15,112800.0,21.1369,21.1603,21.1213,21.1603,112800.0
2010-06-15 12:25:00,27.14,27.15,27.14,27.15,5900.0,21.1525,21.1603,21.1525,21.1603,5900.0
2010-06-15 12:30:00,27.15,27.15,27.13,27.14,11000.0,21.1603,21.1603,21.1447,21.1525,11000.0
2010-06-15 12:35:00,27.13,27.14,27.12,27.12,4200.0,21.1447,21.1525,21.1369,21.1369,4200.0
2010-06-15 12:40:00,27.12,27.13,27.11,27.11,8600.0,21.1369,21.1447,21.1291,21.1291,8600.0
2010-06-15 12:45:00,27.11,27.15,27.11,27.14,6500.0,21.1291,21.1603,21.1291,21.1525,6500.0
2010-06-15 12:50:00,27.15,27.15,27.14,27.14,1700.0,21.1603,21.1603,21.1525,21.1525,1700.0
2010-06-15 12:55:00,27.14,27.16,27.14,27.15,45500.0,21.1525,21.1681,21.1525,21.1603,45500.0
2010-06-15 13:00:00,27.15,27.15,27.13,27.14,13000.0,21.1603,21.1603,21.1447,21.1525,13000.0
2010-06-15 13:05:00,27.14,27.14,27.1,27.11,14700.0,21.1525,21.1525,21.1213,21.1291,14700.0
2010-06-15 13:10:00,27.1,27.14,27.09,27.13,16500.0,21.1213,21.1525,21.1135,21.1447,16500.0
2010-06-15 13:15:00,27.13,27.16,27.12,27.13,45800.0,21.1447,21.1681,21.1369,21.1447,45800.0
2010-06-15 13:20:00,27.14,27.16,27.12,27.13,33500.0,21.1525,21.1681,21.1369,21.1447,33500.0
2010-06-15 13:25:00,27.13,27.15,27.12,27.15,6500.0,21.1447,21.1603,21.1369,21.1603,6500.0
2010-06-15 13:30:00,27.15,27.15,27.13,27.14,11200.0,21.1603,21.1603,21.1447,21.1525,11200.0
2010-06-15 13:35:00,27.13,27.16,27.13,27.15,152900.0,21.1447,21.1681,21.1447,21.1603,152900.0
2010-06-15 13:40:00,27.14,27.16,27.13,27.15,32000.0,21.1525,21.1681,21.1447,21.1603,32000.0
2010-06-15 13:45:00,27.14,27.17,27.12,27.16,53900.0,21.1525,21.1759,21.1369,21.1681,53900.0
2010-06-15 13:50:00,27.16,27.17,27.15,27.15,21900.0,21.1681,21.1759,21.1603,21.1603,21900.0
2010-06-15 13:55:00,27.16,27.21,27.15,27.21,14900.0,21.1681,21.207,21.1603,21.207,14900.0
2010-06-15 14:00:00,27.21,27.23,27.21,27.23,13600.0,21.207,21.2226,21.207,21.2226,13600.0
2010-06-15 14:05:00,27.22,27.28,27.22,27.28,15600.0,21.2148,21.2616,21.2148,21.2616,15600.0
2010-06-15 14:10:00,27.28,27.28,27.26,27.27,14100.0,21.2616,21.2616,21.246,21.2538,14100.0
2010-06-15 14:15:00,27.26,27.3,27.26,27.3,14300.0,21.246,21.2772,21.246,21.2772,14300.0
2010-06-15 14:20:00,27.29,27.3,27.24,27.25,36600.0,21.2694,21.2772,21.2304,21.2382,36600.0
2010-06-15 14:25:00,27.25,27.26,27.22,27.22,15600.0,21.2382,21.246,21.2148,21.2148,15600.0
2010-06-15 14:30:00,27.23,27.23,27.2,27.2,30600.0,21.2226,21.2226,21.1992,21.1992,30600.0
2010-06-15 14:35:00,27.2,27.22,27.18,27.21,59100.0,21.1992,21.2148,21.1836,21.207,59100.0
2010-06-15 14:40:00,27.22,27.23,27.2,27.22,16900.0,21.2148,21.2226,21.1992,21.2148,16900.0
2010-06-15 14:45:00,27.23,27.26,27.22,27.26,19600.0,21.2226,21.246,21.2148,21.246,19600.0
2010-06-15 14:50:00,27.26,27.27,27.26,27.26,12000.0,21.246,21.2538,21.246,21.246,12000.0
2010-06-15 14:55:00,27.27,27.27,27.2,27.2,30600.0,21.2538,21.2538,21.1992,21.1992,30600.0
2010-06-15 15:00:00,27.2,27.21,27.14,27.15,79900.0,21.1992,21.207,21.1525,21.1603,79900.0
2010-06-15 15:05:00,27.15,27.21,27.14,27.15,113900.0,21.1603,21.207,21.1525,21.1603,113900.0
2010-06-15 15:10:00,27.15,27.21,27.14,27.16,110400.0,21.1603,21.207,21.1525,21.1681,110400.0
2010-06-15 15:15:00,27.17,27.2,27.16,27.2,38900.0,21.1759,21.1992,21.1681,21.1992,38900.0
2010-06-15 15:20:00,27.19,27.26,27.18,27.26,95100.0,21.1914,21.246,21.1836,21.246,95100.0
2010-06-15 15:25:00,27.26,27.27,27.22,27.23,75500.0,21.246,21.2538,21.2148,21.2226,75500.0
2010-06-15 15:30:00,27.22,27.27,27.21,27.22,126800.0,21.2148,21.2538,21.207,21.2148,126800.0
2010-06-15 15:35:00,27.22,27.27,27.16,27.17,239600.0,21.2148,21.2538,21.1681,21.1759,239600.0
2010-06-15 15:40:00,27.17,27.21,27.16,27.19,65900.0,21.1759,21.207,21.1681,21.1914,65900.0
2010-06-15 15:45:00,27.19,27.25,27.17,27.24,80600.0,21.1914,21.2382,21.1759,21.2304,80600.0
2010-06-15 15:50:00,27.24,27.29,27.24,27.29,78000.0,21.2304,21.2694,21.2304,21.2694,78000.0
2010-06-15 15:55:00,27.29,27.29,27.27,27.28,183600.0,21.2694,21.2694,21.2538,21.2616,183600.0
2010-06-16 09:30:00,27.15,27.27,27.12,27.23,22300.0,21.1603,21.2538,21.1369,21.2226,22300.0
2010-06-16 09:35:00,27.23,27.25,27.23,27.25,11200.0,21.2226,21.2382,21.2226,21.2382,11200.0
2010-06-16 09:40:00,27.25,27.25,27.19,27.22,15500.0,21.2382,21.2382,21.1914,21.2148,15500.0
2010-06-16 09:45:00,27.22,27.23,27.21,27.23,7100.0,21.2148,21.2226,21.207,21.2226,7100.0
2010-06-16 09:50:00,27.23,27.23,27.17,27.19,15800.0,21.2226,21.2226,21.1759,21.1914,15800.0
2010-06-16 09:55:00,27.19,27.27,27.18,27.27,24200.0,21.1914,21.2538,21.1836,21.2538,24200.0
2010-06-16 10:00:00,27.27,27.32,27.27,27.32,16800.0,21.2538,21.2928,21.2538,21.2928,16800.0
2010-06-16 10:05:00,27.31,27.32,27.28,27.29,26500.0,21.285,21.2928,21.2616,21.2694,26500.0
2010-06-16 10:10:00,27.28,27.3,27.27,27.27,28800.0,21.2616,21.2772,21.2538,21.2538,28800.0
2010-06-16 10:15:00,27.27,27.35,27.26,27.33,45400.0,21.2538,21.3161,21.246,21.3006,45400.0
2010-06-16 10:20:00,27.33,27.33,27.27,27.29,39600.0,21.3006,21.3006,21.2538,21.2694,39600.0
2010-06-16 10:25:00,27.29,27.31,27.29,27.3,20600.0,21.2694,21.285,21.2694,21.2772,20600.0
2010-06-16 10:30:00,27.3,27.3,27.25,27.27,26000.0,21.2772,21.2772,21.2382,21.2538,26000.0
2010-06-16 10:35:00,27.28,27.28,27.27,27.28,10500.0,21.2616,21.2616,21.2538,21.2616,10500.0
2010-06-16 10:40:00,27.28,27.37,27.28,27.36,17500.0,21.2616,21.3317,21.2616,21.3239,17500.0
2010-06-16 10:45:00,27.36,27.46,27.36,27.43,85300.0,21.3239,21.4019,21.3239,21.3785,85300.0
2010-06-16 10:50:00,27.43,27.51,27.43,27.49,110300.0,21.3785,21.4408,21.3785,21.4253,110300.0
2010-06-16 10:55:00,27.5,27.52,27.49,27.51,18500.0,21.4331,21.4486,21.4253,21.4408,18500.0
2010-06-16 11:00:00,27.5,27.5,27.47,27.49,27200.0,21.4331,21.4331,21.4097,21.4253,27200.0
2010-06-16 11:05:00,27.49,27.57,27.49,27.56,72300.0,21.4253,21.4876,21.4253,21.4798,72300.0
2010-06-16 11:10:00,27.55,27.61,27.53,27.59,84800.0,21.472,21.5188,21.4564,21.5032,84800.0
2010-06-16 11:15:00,27.59,27.61,27.55,27.56,43500.0,21.5032,21.5188,21.472,21.4798,43500.0
2010-06-16 11:20:00,27.56,27.59,27.55,27.58,20900.0,21.4798,21.5032,21.472,21.4954,20900.0
2010-06-16 11:25:00,27.59,27.59,27.58,27.58,17500.0,21.5032,21.5032,21.4954,21.4954,17500.0
2010-06-16 11:30:00,27.58,27.58,27.55,27.56,17100.0,21.4954,21.4954,21.472,21.4798,17100.0
2010-06-16 11:35:00,27.55,27.57,27.54,27.56,23500.0,21.472,21.4876,21.4642,21.4798,23500.0
2010-06-16 11:40:00,27.57,27.58,27.56,27.57,22100.0,21.4876,21.4954,21.4798,21.4876,22100.0
2010-06-16 11:45:00,27.57,27.58,27.55,27.55,11000.0,21.4876,21.4954,21.472,21.472,11000.0
2010-06-16 11:50:00,27.56,27.58,27.55,27.56,23600.0,21.4798,21.4954,21.472,21.4798,23600.0
2010-06-16 11:55:00,27.56,27.57,27.55,27.57,11600.0,21.4798,21.4876,21.472,21.4876,11600.0
2010-06-16 12:00:00,27.57,27.69,27.57,27.68,75400.0,21.4876,21.5811,21.4876,21.5733,75400.0
2010-06-16 12:05:00,27.67,27.67,27.65,27.66,23500.0,21.5655,21.5655,21.55,21.5578,23500.0
2010-06-16 12:10:00,27.66,27.67,27.64,27.67,93400.0,21.5578,21.5655,21.5422,21.5655,93400.0
2010-06-16 12:15:00,27.68,27.68,27.64,27.67,93000.0,21.5733,21.5733,21.5422,21.5655,93000.0
2010-06-16 12:20:00,27.67,27.68,27.66,27.68,99100.0,21.5655,21.5733,21.5578,21.5733,99100.0
2010-06-16 12:25:00,27.67,27.68,27.66,27.68,61600.0,21.5655,21.5733,21.5578,21.5733,61600.0
2010-06-16 12:30:00,27.67,27.7,27.64,27.69,106900.0,21.5655,21.5889,21.5422,21.5811,106900.0
2010-06-16 12:35:00,27.69,27.7,27.68,27.69,57100.0,21.5811,21.5889,21.5733,21.5811,57100.0
2010-06-16 12:40:00,27.7,27.7,27.69,27.7,42000.0,21.5889,21.5889,21.5811,21.5889,42000.0
2010-06-16 12:45:00,27.7,27.72,27.66,27.67,103600.0,21.5889,21.6045,21.5578,21.5655,103600.0
2010-06-16 12:50:00,27.66,27.68,27.65,27.68,66000.0,21.5578,21.5733,21.55,21.5733,66000.0
2010-06-16 12:55:00,27.67,27.69,27.67,27.68,46100.0,21.5655,21.5811,21.5655,21.5733,46100.0
2010-06-16 13:00:00,27.67,27.68,27.67,27.67,24700.0,21.5655,21.5733,21.5655,21.5655,24700.0
2010-06-16 13:05:00,27.68,27.68,27.67,27.68,9400.0,21.5733,21.5733,21.5655,21.5733,9400.0
2010-06-16 13:10:00,27.68,27.68,27.67,27.67,24200.0,21.5733,21.5733,21.5655,21.5655,24200.0
2010-06-16 13:15:00,27.68,27.75,27.67,27.75,76100.0,21.5733,21.6279,21.5655,21.6279,76100.0
2010-06-16 13:20:00,27.74,27.84,27.69,27.8,202700.0,21.6201,21.698,21.5811,21.6669,202700.0
2010-06-16 13:25:00,27.8,27.82,27.77,27.79,429900.0,21.6669,21.6825,21.6435,21.6591,429900.0
2010-06-16 13:30:00,27.8,27.8,27.75,27.76,74900.0,21.6669,21.6669,21.6279,21.6357,74900.0
2010-06-16 13:35:00,27.76,27.8,27.75,27.78,161600.0,21.6357,21.6669,21.6279,21.6513,161600.0
2010-06-16 13:40:00,27.78,27.79,27.74,27.74,43000.0,21.6513,21.6591,21.6201,21.6201,43000.0
2010-06-16 13:45:00,27.74,27.75,27.69,27.69,42100.0,21.6201,21.6279,21.5811,21.5811,42100.0
2010-06-16 13:50:00,27.7,27.71,27.69,27.71,23700.0,21.5889,21.5967,21.5811,21.5967,23700.0
2010-06-16 13:55:00,27.71,27.72,27.68,27.69,50200.0,21.5967,21.6045,21.5733,21.5811,50200.0
2010-06-16 14:00:00,27.69,27.71,27.68,27.69,54900.0,21.5811,21.5967,21.5733,21.5811,54900.0
2010-06-16 14:05:00,27.69,27.71,27.69,27.71,16600.0,21.5811,21.5967,21.5811,21.5967,16600.0
2010-06-16 14:10:00,27.71,27.72,27.67,27.67,68200.0,21.5967,21.6045,21.5655,21.5655,68200.0
2010-06-16 14:15:00,27.67,27.67,27.64,27.67,145700.0,21.5655,21.5655,21.5422,21.5655,145700.0
2010-06-16 14:20:00,27.67,27.69,27.63,27.65,113100.0,21.5655,21.5811,21.5344,21.55,113100.0
2010-06-16 14:25:00,27.64,27.67,27.63,27.64,44000.0,21.5422,21.5655,21.5344,21.5422,44000.0
2010-06-16 14:30:00,27.64,27.69,27.64,27.68,32500.0,21.5422,21.5811,21.5422,21.5733,32500.0
2010-06-16 14:35:00,27.68,27.71,27.68,27.7,32300.0,21.5733,21.5967,21.5733,21.5889,32300.0
2010-06-16 14:40:00,27.7,27.71,27.64,27.67,156100.0,21.5889,21.5967,21.5422,21.5655,156100.0
2010-06-16 14:45:00,27.68,27.71,27.66,27.7,44300.0,21.5733,21.5967,21.5578,21.5889,44300.0
2010-06-16 14:50:00,27.71,27.71,27.67,27.7,79800.0,21.5967,21.5967,21.5655,21.5889,79800.0
2010-06-16 14:55:00,27.7,27.7,27.65,27.7,42500.0,21.5889,21.5889,21.55,21.5889,42500.0
2010-06-16 15:00:00,27.7,27.7,27.67,27.69,58200.0,21.5889,21.5889,21.5655,21.5811,58200.0
2010-06-16 15:05:00,27.69,27.69,27.64,27.65,71000.0,21.5811,21.5811,21.5422,21.55,71000.0
2010-06-16 15:10:00,27.64,27.67,27.6,27.61,148600.0,21.5422,21.5655,21.511,21.5188,148600.0
2010-06-16 15:15:00,27.61,27.62,27.59,27.59,59600.0,21.5188,21.5266,21.5032,21.5032,59600.0
2010-06-16 15:20:00,27.59,27.61,27.59,27.59,47100.0,21.5032,21.5188,21.5032,21.5032,47100.0
2010-06-16 15:25:00,27.6,27.61,27.59,27.59,45000.0,21.511,21.5188,21.5032,21.5032,45000.0
2010-06-16 15:30:00,27.59,27.64,27.58,27.63,76300.0,21.5032,21.5422,21.4954,21.5344,76300.0
2010-06-16 15:35:00,27.63,27.69,27.63,27.68,167800.0,21.5344,21.5811,21.5344,21.5733,167800.0
2010-06-16 15:40:00,27.68,27.69,27.64,27.68,105400.0,21.5733,21.5811,21.5422,21.5733,105400.0
2010-06-16 15:45:00,27.68,27.7,27.67,27.69,176600.0,21.5733,21.5889,21.5655,21.5811,176600.0
2010-06-16 15:50:00,27.7,27.7,27.68,27.69,173500.0,21.5889,21.5889,21.5733,21.5811,173500.0
2010-06-16 15:55:00,27.7,27.7,27.61,27.62,546200.0,21.5889,21.5889,21.5188,21.5266,546200.0
2010-06-17 09:30:00,27.73,27.79,27.69,27.69,32700.0,21.6123,21.6591,21.5811,21.5811,32700.0
2010-06-17 09:35:00,27.7,27.72,27.67,27.72,16800.0,21.5889,21.6045,21.5655,21.6045,16800.0
2010-06-17 09:40:00,27.72,27.74,27.68,27.7,22200.0,21.6045,21.6201,21.5733,21.5889,22200.0
2010-06-17 09:45:00,27.7,27.74,27.69,27.74,17100.0,21.5889,21.6201,21.5811,21.6201,17100.0
2010-06-17 09:50:00,27.74,27.75,27.73,27.74,26600.0,21.6201,21.6279,21.6123,21.6201,26600.0
2010-06-17 09:55:00,27.74,27.75,27.71,27.71,7300.0,21.6201,21.6279,21.5967,21.5967,7300.0
2010-06-17 10:00:00,27.71,27.76,27.68,27.73,131600.0,21.5967,21.6357,21.5733,21.6123,131600.0
2010-06-17 10:05:00,27.73,27.78,27.73,27.74,114000.0,21.6123,21.6513,21.6123,21.6201,114000.0
2010-06-17 10:10:00,27.73,27.75,27.63,27.64,126300.0,21.6123,21.6279,21.5344,21.5422,126300.0
2010-06-17 10:15:00,27.64,27.66,27.61,27.62,20800.0,21.5422,21.5578,21.5188,21.5266,20800.0
2010-06-17 10:20:00,27.62,27.64,27.6,27.6,17500.0,21.5266,21.5422,21.511,21.511,17500.0
2010-06-17 10:25:00,27.6,27.61,27.54,27.56,14500.0,21.511,21.5188,21.4642,21.4798,14500.0
2010-06-17 10:30:00,27.56,27.57,27.56,27.56,9600.0,21.4798,21.4876,21.4798,21.4798,9600.0
2010-06-17 10:35:00,27.57,27.72,27.57,27.72,100100.0,21.4876,21.6045,21.4876,21.6045,100100.0
2010-06-17 10:40:00,27.71,27.75,27.68,27.75,39200.0,21.5967,21.6279,21.5733,21.6279,39200.0
2010-06-17 10:45:00,27.75,27.76,27.67,27.68,39100.0,21.6279,21.6357,21.5655,21.5733,39100.0
2010-06-17 10:50:00,27.68,27.69,27.68,27.68,4800.0,21.5733,21.5811,21.5733,21.5733,4800.0
2010-06-17 10:55:00,27.69,27.69,27.66,27.66,10200.0,21.5811,21.5811,21.5578,21.5578,10200.0
2010-06-17 11:00:00,27.66,27.66,27.6,27.61,17200.0,21.5578,21.5578,21.511,21.5188,17200.0
2010-06-17 11:05:00,27.61,27.61,27.59,27.59,9300.0,21.5188,21.5188,21.5032,21.5032,9300.0
2010-06-17 11:10:00,27.6,27.62,27.59,27.61,10600.0,21.511,21.5266,21.5032,21.5188,10600.0
2010-06-17 11:15:00,27.62,27.63,27.61,27.61,17100.0,21.5266,21.5344,21.5188,21.5188,17100.0
2010-06-17 11:20:00,27.61,27.63,27.61,27.63,4900.0,21.5188,21.5344,21.5188,21.5344,4900.0
2010-06-17 11:25:00,27.63,27.66,27.62,27.65,9700.0,21.5344,21.5578,21.5266,21.55,9700.0
2010-06-17 11:30:00,27.64,27.65,27.63,27.64,21200.0,21.5422,21.55,21.5344,21.5422,21200.0
2010-06-17 11:35:00,27.64,27.74,27.64,27.66,178700.0,21.5422,21.6201,21.5422,21.5578,178700.0
2010-06-17 11:40:00,27.66,27.72,27.66,27.71,9600.0,21.5578,21.6045,21.5578,21.5967,9600.0
2010-06-17 11:45:00,27.71,27.72,27.7,27.71,16600.0,21.5967,21.6045,21.5889,21.5967,16600.0
2010-06-17 11:50:00,27.7,27.75,27.7,27.75,64700.0,21.5889,21.6279,21.5889,21.6279,64700.0
2010-06-17 11:55:00,27.75,27.75,27.73,27.74,13000.0,21.6279,21.6279,21.6123,21.6201,13000.0
2010-06-17 12:00:00,27.74,27.74,27.73,27.73,12000.0,21.6201,21.6201,21.6123,21.6123,12000.0
2010-06-17 12:05:00,27.74,27.74,27.72,27.72,8100.0,21.6201,21.6201,21.6045,21.6045,8100.0
2010-06-17 12:10:00,27.72,27.72,27.68,27.72,41900.0,21.6045,21.6045,21.5733,21.6045,41900.0
2010-06-17 12:15:00,27.73,27.75,27.72,27.72,14400.0,21.6123,21.6279,21.6045,21.6045,14400.0
2010-06-17 12:20:00,27.72,27.75,27.72,27.75,16100.0,21.6045,21.6279,21.6045,21.6279,16100.0
2010-06-17 12:25:00,27.74,27.79,27.74,27.75,39000.0,21.6201,21.6591,21.6201,21.6279,39000.0
2010-06-17 12:30:00,27.75,27.75,27.72,27.73,4300.0,21.6279,21.6279,21.6045,21.6123,4300.0
2010-06-17 12:35:00,27.72,27.72,27.71,27.71,4000.0,21.6045,21.6045,21.5967,21.5967,4000.0
2010-06-17 12:40:00,27.71,27.72,27.7,27.7,7100.0,21.5967,21.6045,21.5889,21.5889,7100.0
2010-06-17 12:45:00,27.7,27.71,27.66,27.68,74700.0,21.5889,21.5967,21.5578,21.5733,74700.0
2010-06-17 12:50:00,27.67,27.7,27.67,27.7,4100.0,21.5655,21.5889,21.5655,21.5889,4100.0
2010-06-17 12:55:00,27.7,27.7,27.69,27.69,2100.0,21.5889,21.5889,21.5811,21.5811,2100.0
2010-06-17 13:00:00,27.69,27.69,27.65,27.65,9300.0,21.5811,21.5811,21.55,21.55,9300.0
2010-06-17 13:05:00,27.64,27.65,27.62,27.65,12200.0,21.5422,21.55,21.5266,21.55,12200.0
2010-06-17 13:10:00,27.65,27.68,27.64,27.67,10600.0,21.55,21.5733,21.5422,21.5655,10600.0
2010-06-17 13:15:00,27.68,27.73,27.68,27.72,4600.0,21.5733,21.6123,21.5733,21.6045,4600.0
2010-06-17 13:20:00,27.72,27.74,27.72,27.74,4800.0,21.6045,21.6201,21.6045,21.6201,4800.0
2010-06-17 13:25:00,27.73,27.73,27.7,27.71,9400.0,21.6123,21.6123,21.5889,21.5967,9400.0
2010-06-17 13:30:00,27.72,27.72,27.7,27.7,7100.0,21.6045,21.6045,21.5889,21.5889,7100.0
2010-06-17 13:35:00,27.7,27.71,27.7,27.7,2600.0,21.5889,21.5967,21.5889,21.5889,2600.0
2010-06-17 13:40:00,27.71,27.76,27.69,27.75,64800.0,21.5967,21.6357,21.5811,21.6279,64800.0
2010-06-17 13:45:00,27.75,27.79,27.75,27.78,19900.0,21.6279,21.6591,21.6279,21.6513,19900.0
2010-06-17 13:50:00,27.77,27.78,27.76,27.77,10200.0,21.6435,21.6513,21.6357,21.6435,10200.0
2010-06-17 13:55:00,27.76,27.8,27.76,27.78,26100.0,21.6357,21.6669,21.6357,21.6513,26100.0
2010-06-17 14:00:00,27.78,27.8,27.78,27.79,10400.0,21.6513,21.6669,21.6513,21.6591,10400.0
2010-06-17 14:05:00,27.8,27.8,27.77,27.77,16900.0,21.6669,21.6669,21.6435,21.6435,16900.0
2010-06-17 14:10:00,27.78,27.78,27.75,27.75,7300.0,21.6513,21.6513,21.6279,21.6279,7300.0
2010-06-17 14:15:00,27.75,27.77,27.73,27.77,52700.0,21.6279,21.6435,21.6123,21.6435,52700.0
2010-06-17 14:20:00,27.76,27.78,27.75,27.77,14400.0,21.6357,21.6513,21.6279,21.6435,14400.0
2010-06-17 14:25:00,27.77,27.78,27.74,27.74,6300.0,21.6435,21.6513,21.6201,21.6201,6300.0
2010-06-17 14:30:00,27.74,27.74,27.71,27.74,60600.0,21.6201,21.6201,21.5967,21.6201,60600.0
2010-06-17 14:35:00,27.74,27.74,27.73,27.73,6100.0,21.6201,21.6201,21.6123,21.6123,6100.0
2010-06-17 14:40:00,27.73,27.74,27.7,27.7,48500.0,21.6123,21.6201,21.5889,21.5889,48500.0
2010-06-17 14:45:00,27.7,27.71,27.69,27.7,6600.0,21.5889,21.5967,21.5811,21.5889,6600.0
2010-06-17 14:50:00,27.69,27.7,27.68,27.68,12300.0,21.5811,21.5889,21.5733,21.5733,12300.0
2010-06-17 14:55:00,27.68,27.69,27.68,27.68,58000.0,21.5733,21.5811,21.5733,21.5733,58000.0
2010-06-17 15:00:00,27.69,27.69,27.68,27.68,14000.0,21.5811,21.5811,21.5733,21.5733,14000.0
2010-06-17 15:05:00,27.68,27.7,27.68,27.69,24500.0,21.5733,21.5889,21.5733,21.5811,24500.0
2010-06-17 15:10:00,27.7,27.74,27.69,27.72,81400.0,21.5889,21.6201,21.5811,21.6045,81400.0
2010-06-17 15:15:00,27.73,27.73,27.7,27.7,54200.0,21.6123,21.6123,21.5889,21.5889,54200.0
2010-06-17 15:20:00,27.7,27.75,27.7,27.71,87600.0,21.5889,21.6279,21.5889,21.5967,87600.0
2010-06-17 15:25:00,27.71,27.72,27.67,27.68,36400.0,21.5967,21.6045,21.5655,21.5733,36400.0
2010-06-17 15:30:00,27.68,27.78,27.67,27.75,148900.0,21.5733,21.6513,21.5655,21.6279,148900.0
2010-06-17 15:35:00,27.76,27.77,27.75,27.75,70400.0,21.6357,21.6435,21.6279,21.6279,70400.0
2010-06-17 15:40:00,27.75,27.77,27.74,27.75,155800.0,21.6279,21.6435,21.6201,21.6279,155800.0
2010-06-17 15:45:00,27.74,27.77,27.72,27.77,122700.0,21.6201,21.6435,21.6045,21.6435,122700.0
2010-06-17 15:50:00,27.76,27.79,27.75,27.75,127400.0,21.6357,21.6591,21.6279,21.6279,127400.0
2010-06-17 15:55:00,27.75,27.79,27.74,27.76,151200.0,21.6279,21.6591,21.6201,21.6357,151200.0
2010-06-18 09:30:00,27.84,27.85,27.67,27.79,464000.0,21.698,21.7058,21.5655,21.6591,464000.0
2010-06-18 09:35:00,27.82,27.83,27.75,27.76,12600.0,21.6825,21.6902,21.6279,21.6357,12600.0
2010-06-18 09:40:00,27.76,27.77,27.7,27.7,21100.0,21.6357,21.6435,21.5889,21.5889,21100.0
2010-06-18 09:45:00,27.71,27.72,27.67,27.68,10100.0,21.5967,21.6045,21.5655,21.5733,10100.0
2010-06-18 09:50:00,27.67,27.67,27.63,27.67,12800.0,21.5655,21.5655,21.5344,21.5655,12800.0
2010-06-18 09:55:00,27.66,27.66,27.57,27.57,16300.0,21.5578,21.5578,21.4876,21.4876,16300.0
2010-06-18 10:00:00,27.57,27.59,27.55,27.59,19400.0,21.4876,21.5032,21.472,21.5032,19400.0
2010-06-18 10:05:00,27.59,27.63,27.58,27.63,14800.0,21.5032,21.5344,21.4954,21.5344,14800.0
2010-06-18 10:10:00,27.63,27.65,27.62,27.64,6300.0,21.5344,21.55,21.5266,21.5422,6300.0
2010-06-18 10:15:00,27.64,27.65,27.62,27.62,10800.0,21.5422,21.55,21.5266,21.5266,10800.0
2010-06-18 10:20:00,27.62,27.65,27.6,27.62,18500.0,21.5266,21.55,21.511,21.5266,18500.0
2010-06-18 10:25:00,27.62,27.65,27.62,27.65,13600.0,21.5266,21.55,21.5266,21.55,13600.0
2010-06-18 10:30:00,27.65,27.65,27.64,27.64,14600.0,21.55,21.55,21.5422,21.5422,14600.0
2010-06-18 10:35:00,27.65,27.65,27.62,27.64,18000.0,21.55,21.55,21.5266,21.5422,18000.0
2010-06-18 10:40:00,27.64,27.65,27.64,27.64,16400.0,21.5422,21.55,21.5422,21.5422,16400.0
2010-06-18 10:45:00,27.64,27.65,27.64,27.64,12800.0,21.5422,21.55,21.5422,21.5422,12800.0
2010-06-18 10:50:00,27.64,27.64,27.62,27.63,17500.0,21.5422,21.5422,21.5266,21.5344,17500.0
2010-06-18 10:55:00,27.63,27.65,27.63,27.65,12400.0,21.5344,21.55,21.5344,21.55,12400.0
2010-06-18 11:00:00,27.65,27.71,27.65,27.7,24900.0,21.55,21.5967,21.55,21.5889,24900.0
2010-06-18 11:05:00,27.71,27.77,27.7,27.75,68500.0,21.5967,21.6435,21.5889,21.6279,68500.0
2010-06-18 11:10:00,27.76,27.82,27.75,27.8,61800.0,21.6357,21.6825,21.6279,21.6669,61800.0
2010-06-18 11:15:00,27.79,27.84,27.79,27.82,57200.0,21.6591,21.698,21.6591,21.6825,57200.0
2010-06-18 11:20:00,27.82,27.82,27.81,27.82,16400.0,21.6825,21.6825,21.6747,21.6825,16400.0
2010-06-18 11:25:00,27.81,27.82,27.77,27.78,57700.0,21.6747,21.6825,21.6435,21.6513,57700.0
2010-06-18 11:30:00,27.78,27.79,27.75,27.75,17100.0,21.6513,21.6591,21.6279,21.6279,17100.0
2010-06-18 11:35:00,27.75,27.82,27.75,27.81,44600.0,21.6279,21.6825,21.6279,21.6747,44600.0
2010-06-18 11:40:00,27.81,27.82,27.8,27.8,49800.0,21.6747,21.6825,21.6669,21.6669,49800.0
2010-06-18 11:45:00,27.81,27.81,27.8,27.81,24500.0,21.6747,21.6747,21.6669,21.6747,24500.0
2010-06-18 11:50:00,27.81,27.82,27.8,27.82,14600.0,21.6747,21.6825,21.6669,21.6825,14600.0
2010-06-18 11:55:00,27.82,27.82,27.8,27.8,27100.0,21.6825,21.6825,21.6669,21.6669,27100.0
2010-06-18 12:00:00,27.81,27.81,27.8,27.8,23600.0,21.6747,21.6747,21.6669,21.6669,23600.0
2010-06-18 12:05:00,27.8,27.81,27.79,27.8,74400.0,21.6669,21.6747,21.6591,21.6669,74400.0
2010-06-18 12:10:00,27.8,27.8,27.76,27.79,84100.0,21.6669,21.6669,21.6357,21.6591,84100.0
2010-06-18 12:15:00,27.78,27.79,27.75,27.75,8100.0,21.6513,21.6591,21.6279,21.6279,8100.0
2010-06-18 12:20:00,27.75,27.76,27.69,27.69,159400.0,21.6279,21.6357,21.5811,21.5811,159400.0
2010-06-18 12:25:00,27.69,27.69,27.58,27.59,124600.0,21.5811,21.5811,21.4954,21.5032,124600.0
2010-06-18 12:30:00,27.59,27.61,27.57,27.59,70200.0,21.5032,21.5188,21.4876,21.5032,70200.0
2010-06-18 12:35:00,27.59,27.6,27.58,27.58,11600.0,21.5032,21.511,21.4954,21.4954,11600.0
2010-06-18 12:40:00,27.58,27.59,27.52,27.52,36100.0,21.4954,21.5032,21.4486,21.4486,36100.0
2010-06-18 12:45:00,27.52,27.53,27.49,27.52,81900.0,21.4486,21.4564,21.4253,21.4486,81900.0
2010-06-18 12:50:00,27.53,27.54,27.52,27.54,33900.0,21.4564,21.4642,21.4486,21.4642,33900.0
2010-06-18 12:55:00,27.53,27.54,27.47,27.49,34000.0,21.4564,21.4642,21.4097,21.4253,34000.0
2010-06-18 13:00:00,27.49,27.51,27.48,27.51,26200.0,21.4253,21.4408,21.4175,21.4408,26200.0
2010-06-18 13:05:00,27.51,27.53,27.51,27.52,26900.0,21.4408,21.4564,21.4408,21.4486,26900.0
2010-06-18 13:10:00,27.52,27.54,27.51,27.51,38100.0,21.4486,21.4642,21.4408,21.4408,38100.0
2010-06-18 13:15:00,27.51,27.55,27.51,27.53,36200.0,21.4408,21.472,21.4408,21.4564,36200.0
2010-06-18 13:20:00,27.53,27.56,27.53,27.54,44400.0,21.4564,21.4798,21.4564,21.4642,44400.0
2010-06-18 13:25:00,27.54,27.55,27.54,27.54,22000.0,21.4642,21.472,21.4642,21.4642,22000.0
2010-06-18 13:30:00,27.54,27.57,27.54,27.56,65200.0,21.4642,21.4876,21.4642,21.4798,65200.0
2010-06-18 13:35:00,27.57,27.59,27.56,27.59,13200.0,21.4876,21.5032,21.4798,21.5032,13200.0
2010-06-18 13:40:00,27.58,27.61,27.56,27.57,41200.0,21.4954,21.5188,21.4798,21.4876,41200.0
2010-06-18 13:45:00,27.57,27.58,27.56,27.57,18200.0,21.4876,21.4954,21.4798,21.4876,18200.0
2010-06-18 13:50:00,27.58,27.58,27.55,27.55,19500.0,21.4954,21.4954,21.472,21.472,19500.0
2010-06-18 13:55:00,27.56,27.56,27.53,27.54,8900.0,21.4798,21.4798,21.4564,21.4642,8900.0
2010-06-18 14:00:00,27.54,27.54,27.53,27.53,3600.0,21.4642,21.4642,21.4564,21.4564,3600.0
2010-06-18 14:05:00,27.54,27.54,27.52,27.53,8600.0,21.4642,21.4642,21.4486,21.4564,8600.0
2010-06-18 14:10:00,27.53,27.57,27.53,27.56,17100.0,21.4564,21.4876,21.4564,21.4798,17100.0
2010-06-18 14:15:00,27.56,27.58,27.55,27.55,23700.0,21.4798,21.4954,21.472,21.472,23700.0
2010-06-18 14:20:00,27.55,27.56,27.53,27.54,12500.0,21.472,21.4798,21.4564,21.4642,12500.0
2010-06-18 14:25:00,27.54,27.55,27.53,27.54,16100.0,21.4642,21.472,21.4564,21.4642,16100.0
2010-06-18 14:30:00,27.55,27.55,27.53,27.55,19600.0,21.472,21.472,21.4564,21.472,19600.0
2010-06-18 14:35:00,27.54,27.55,27.53,27.55,14800.0,21.4642,21.472,21.4564,21.472,14800.0
2010-06-18 14:40:00,27.55,27.56,27.54,27.55,9200.0,21.472,21.4798,21.4642,21.472,9200.0
2010-06-18 14:45:00,27.55,27.56,27.53,27.54,24200.0,21.472,21.4798,21.4564,21.4642,24200.0
2010-06-18 14:50:00,27.54,27.58,27.53,27.57,30700.0,21.4642,21.4954,21.4564,21.4876,30700.0
2010-06-18 14:55:00,27.56,27.57,27.55,27.55,11400.0,21.4798,21.4876,21.472,21.472,11400.0
2010-06-18 15:00:00,27.55,27.55,27.51,27.51,26600.0,21.472,21.472,21.4408,21.4408,26600.0
2010-06-18 15:05:00,27.51,27.52,27.5,27.5,10400.0,21.4408,21.4486,21.4331,21.4331,10400.0
2010-06-18 15:10:00,27.5,27.51,27.5,27.5,7600.0,21.4331,21.4408,21.4331,21.4331,7600.0
2010-06-18 15:15:00,27.5,27.51,27.5,27.51,26700.0,21.4331,21.4408,21.4331,21.4408,26700.0
2010-06-18 15:20:00,27.52,27.52,27.51,27.51,14300.0,21.4486,21.4486,21.4408,21.4408,14300.0
2010-06-18 15:25:00,27.51,27.53,27.5,27.5,37400.0,21.4408,21.4564,21.4331,21.4331,37400.0
2010-06-18 15:30:00,27.51,27.51,27.48,27.5,40300.0,21.4408,21.4408,21.4175,21.4331,40300.0
2010-06-18 15:35:00,27.49,27.5,27.49,27.5,14100.0,21.4253,21.4331,21.4253,21.4331,14100.0
2010-06-18 15:40:00,27.49,27.5,27.49,27.49,13600.0,21.4253,21.4331,21.4253,21.4253,13600.0
2010-06-18 15:45:00,27.5,27.54,27.5,27.53,99600.0,21.4331,21.4642,21.4331,21.4564,99600.0
2010-06-18 15:50:00,27.53,27.57,27.51,27.51,182300.0,21.4564,21.4876,21.4408,21.4408,182300.0
2010-06-18 15:55:00,27.52,27.61,27.49,27.51,266300.0,21.4486,21.5188,21.4253,21.4408,266300.0
2010-06-21 09:30:00,27.7,27.8,27.61,27.68,61700.0,21.5889,21.6669,21.5188,21.5733,61700.0
2010-06-21 09:35:00,27.67,27.73,27.67,27.68,188800.0,21.5655,21.6123,21.5655,21.5733,188800.0
2010-06-21 09:40:00,27.68,27.76,27.68,27.75,109900.0,21.5733,21.6357,21.5733,21.6279,109900.0
2010-06-21 09:45:00,27.76,27.77,27.75,27.76,76300.0,21.6357,21.6435,21.6279,21.6357,76300.0
2010-06-21 09:50:00,27.76,27.77,27.74,27.75,283700.0,21.6357,21.6435,21.6201,21.6279,283700.0
2010-06-21 09:55:00,27.76,27.81,27.75,27.8,162500.0,21.6357,21.6747,21.6279,21.6669,162500.0
2010-06-21 10:00:00,27.78,27.82,27.77,27.81,43500.0,21.6513,21.6825,21.6435,21.6747,43500.0
2010-06-21 10:05:00,27.82,27.89,27.82,27.89,127900.0,21.6825,21.737,21.6825,21.737,127900.0
2010-06-21 10:10:00,27.89,27.89,27.84,27.86,71000.0,21.737,21.737,21.698,21.7136,71000.0
2010-06-21 10:15:00,27.86,27.89,27.84,27.85,52700.0,21.7136,21.737,21.698,21.7058,52700.0
2010-06-21 10:20:00,27.85,27.9,27.85,27.86,41100.0,21.7058,21.7448,21.7058,21.7136,41100.0
2010-06-21 10:25:00,27.86,27.88,27.84,27.87,36600.0,21.7136,21.7292,21.698,21.7214,36600.0
2010-06-21 10:30:00,27.86,27.87,27.83,27.83,48800.0,21.7136,21.7214,21.6902,21.6902,48800.0
2010-06-21 10:35:00,27.83,27.86,27.83,27.86,46600.0,21.6902,21.7136,21.6902,21.7136,46600.0
2010-06-21 10:40:00,27.86,27.89,27.85,27.88,29500.0,21.7136,21.737,21.7058,21.7292,29500.0
2010-06-21 10:45:00,27.88,27.89,27.87,27.89,29500.0,21.7292,21.737,21.7214,21.737,29500.0
2010-06-21 10:50:00,27.89,27.9,27.83,27.84,77600.0,21.737,21.7448,21.6902,21.698,77600.0
2010-06-21 10:55:00,27.84,27.86,27.81,27.82,90600.0,21.698,21.7136,21.6747,21.6825,90600.0
2010-06-21 11:00:00,27.81,27.82,27.76,27.78,21900.0,21.6747,21.6825,21.6357,21.6513,21900.0
2010-06-21 11:05:00,27.77,27.78,27.73,27.73,27400.0,21.6435,21.6513,21.6123,21.6123,27400.0
2010-06-21 11:10:00,27.73,27.74,27.72,27.73,9300.0,21.6123,21.6201,21.6045,21.6123,9300.0
2010-06-21 11:15:00,27.74,27.78,27.74,27.78,9100.0,21.6201,21.6513,21.6201,21.6513,9100.0
2010-06-21 11:20:00,27.77,27.83,27.77,27.82,88200.0,21.6435,21.6902,21.6435,21.6825,88200.0
2010-06-21 11:25:00,27.83,27.89,27.82,27.87,86400.0,21.6902,21.737,21.6825,21.7214,86400.0
2010-06-21 11:30:00,27.88,27.9,27.87,27.89,28000.0,21.7292,21.7448,21.7214,21.737,28000.0
2010-06-21 11:35:00,27.89,27.9,27.86,27.88,41600.0,21.737,21.7448,21.7136,21.7292,41600.0
2010-06-21 11:40:00,27.87,27.9,27.87,27.9,30800.0,21.7214,21.7448,21.7214,21.7448,30800.0
2010-06-21 11:45:00,27.9,27.92,27.89,27.9,35600.0,21.7448,21.7604,21.737,21.7448,35600.0
2010-06-21 11:50:00,27.91,27.92,27.87,27.89,133300.0,21.7526,21.7604,21.7214,21.737,133300.0
2010-06-21 11:55:00,27.9,27.9,27.89,27.9,33300.0,21.7448,21.7448,21.737,21.7448,33300.0
2010-06-21 12:00:00,27.9,27.9,27.89,27.89,30800.0,21.7448,21.7448,21.737,21.737,30800.0
2010-06-21 12:05:00,27.9,27.9,27.88,27.89,56500.0,21.7448,21.7448,21.7292,21.737,56500.0
2010-06-21 12:10:00,27.88,27.89,27.87,27.89,81700.0,21.7292,21.737,21.7214,21.737,81700.0
2010-06-21 12:15:00,27.89,27.89,27.88,27.89,6100.0,21.737,21.737,21.7292,21.737,6100.0
2010-06-21 12:20:00,27.88,27.89,27.79,27.79,32400.0,21.7292,21.737,21.6591,21.6591,32400.0
2010-06-21 12:25:00,27.8,27.85,27.79,27.84,39300.0,21.6669,21.7058,21.6591,21.698,39300.0
2010-06-21 12:30:00,27.84,27.86,27.83,27.85,71000.0,21.698,21.7136,21.6902,21.7058,71000.0
2010-06-21 12:35:00,27.85,27.9,27.85,27.86,48100.0,21.7058,21.7448,21.7058,21.7136,48100.0
2010-06-21 12:40:00,27.87,27.88,27.85,27.88,49300.0,21.7214,21.7292,21.7058,21.7292,49300.0
2010-06-21 12:45:00,27.88,27.9,27.87,27.9,49600.0,21.7292,21.7448,21.7214,21.7448,49600.0
2010-06-21 12:50:00,27.89,27.92,27.84,27.85,84800.0,21.737,21.7604,21.698,21.7058,84800.0
2010-06-21 12:55:00,27.84,27.9,27.84,27.9,52700.0,21.698,21.7448,21.698,21.7448,52700.0
2010-06-21 13:00:00,27.89,27.89,27.87,27.88,19400.0,21.737,21.737,21.7214,21.7292,19400.0
2010-06-21 13:05:00,27.87,27.88,27.8,27.8,82100.0,21.7214,21.7292,21.6669,21.6669,82100.0
2010-06-21 13:10:00,27.8,27.82,27.8,27.81,20000.0,21.6669,21.6825,21.6669,21.6747,20000.0
2010-06-21 13:15:00,27.8,27.81,27.79,27.8,17000.0,21.6669,21.6747,21.6591,21.6669,17000.0
2010-06-21 13:20:00,27.79,27.8,27.77,27.79,18100.0,21.6591,21.6669,21.6435,21.6591,18100.0
2010-06-21 13:25:00,27.78,27.81,27.78,27.8,31300.0,21.6513,21.6747,21.6513,21.6669,31300.0
2010-06-21 13:30:00,27.8,27.81,27.79,27.8,14700.0,21.6669,21.6747,21.6591,21.6669,14700.0
2010-06-21 13:35:00,27.8,27.8,27.76,27.77,17000.0,21.6669,21.6669,21.6357,21.6435,17000.0
2010-06-21 13:40:00,27.77,27.79,27.76,27.78,12300.0,21.6435,21.6591,21.6357,21.6513,12300.0
2010-06-21 13:45:00,27.79,27.8,27.78,27.8,12000.0,21.6591,21.6669,21.6513,21.6669,12000.0
2010-06-21 13:50:00,27.79,27.82,27.79,27.82,19700.0,21.6591,21.6825,21.6591,21.6825,19700.0
2010-06-21 13:55:00,27.82,27.82,27.79,27.79,25100.0,21.6825,21.6825,21.6591,21.6591,25100.0
2010-06-21 14:00:00,27.79,27.8,27.78,27.78,32700.0,21.6591,21.6669,21.6513,21.6513,32700.0
2010-06-21 14:05:00,27.78,27.78,27.75,27.77,31000.0,21.6513,21.6513,21.6279,21.6435,31000.0
2010-06-21 14:10:00,27.76,27.77,27.76,27.77,26900.0,21.6357,21.6435,21.6357,21.6435,26900.0
2010-06-21 14:15:00,27.76,27.8,27.76,27.8,53900.0,21.6357,21.6669,21.6357,21.6669,53900.0
2010-06-21 14:20:00,27.8,27.8,27.76,27.77,32900.0,21.6669,21.6669,21.6357,21.6435,32900.0
2010-06-21 14:25:00,27.76,27.77,27.71,27.71,22100.0,21.6357,21.6435,21.5967,21.5967,22100.0
2010-06-21 14:30:00,27.71,27.72,27.7,27.7,28000.0,21.5967,21.6045,21.5889,21.5889,28000.0
2010-06-21 14:35:00,27.7,27.71,27.7,27.7,26300.0,21.5889,21.5967,21.5889,21.5889,26300.0
2010-06-21 14:40:00,27.7,27.71,27.65,27.66,41000.0,21.5889,21.5967,21.55,21.5578,41000.0
2010-06-21 14:45:00,27.66,27.69,27.65,27.68,38800.0,21.5578,21.5811,21.55,21.5733,38800.0
2010-06-21 14:50:00,27.68,27.69,27.63,27.63,38700.0,21.5733,21.5811,21.5344,21.5344,38700.0
2010-06-21 14:55:00,27.63,27.66,27.63,27.64,43500.0,21.5344,21.5578,21.5344,21.5422,43500.0
2010-06-21 15:00:00,27.64,27.65,27.6,27.6,46600.0,21.5422,21.55,21.511,21.511,46600.0
2010-06-21 15:05:00,27.6,27.62,27.59,27.6,39400.0,21.511,21.5266,21.5032,21.511,39400.0
2010-06-21 15:10:00,27.59,27.6,27.55,27.57,49000.0,21.5032,21.511,21.472,21.4876,49000.0
2010-06-21 15:15:00,27.57,27.59,27.52,27.52,62600.0,21.4876,21.5032,21.4486,21.4486,62600.0
2010-06-21 15:20:00,27.53,27.59,27.52,27.58,108700.0,21.4564,21.5032,21.4486,21.4954,108700.0
2010-06-21 15:25:00,27.59,27.62,27.57,27.6,88500.0,21.5032,21.5266,21.4876,21.511,88500.0
2010-06-21 15:30:00,27.6,27.65,27.59,27.63,55900.0,21.511,21.55,21.5032,21.5344,55900.0
2010-06-21 15:35:00,27.63,27.65,27.61,27.64,45200.0,21.5344,21.55,21.5188,21.5422,45200.0
2010-06-21 15:40:00,27.64,27.64,27.57,27.58,47500.0,21.5422,21.5422,21.4876,21.4954,47500.0
2010-06-21 15:45:00,27.59,27.6,27.57,27.59,50000.0,21.5032,21.511,21.4876,21.5032,50000.0
2010-06-21 15:50:00,27.58,27.64,27.58,27.62,102900.0,21.4954,21.5422,21.4954,21.5266,102900.0
2010-06-21 15:55:00,27.62,27.67,27.61,27.67,153100.0,21.5266,21.5655,21.5188,21.5655,153100.0
2010-06-22 09:30:00,27.83,28.04,27.59,27.61,31400.0,21.6902,21.8539,21.5032,21.5188,31400.0
2010-06-22 09:35:00,27.61,27.71,27.6,27.7,27400.0,21.5188,21.5967,21.511,21.5889,27400.0
2010-06-22 09:40:00,27.7,27.76,27.69,27.76,12700.0,21.5889,21.6357,21.5811,21.6357,12700.0
2010-06-22 09:45:00,27.76,27.78,27.75,27.77,24300.0,21.6357,21.6513,21.6279,21.6435,24300.0
2010-06-22 09:50:00,27.76,27.81,27.75,27.76,14800.0,21.6357,21.6747,21.6279,21.6357,14800.0
2010-06-22 09:55:00,27.75,27.75,27.69,27.69,8800.0,21.6279,21.6279,21.5811,21.5811,8800.0
2010-06-22 10:00:00,27.69,27.69,27.54,27.58,43800.0,21.5811,21.5811,21.4642,21.4954,43800.0
2010-06-22 10:05:00,27.58,27.63,27.58,27.62,12200.0,21.4954,21.5344,21.4954,21.5266,12200.0
2010-06-22 10:10:00,27.63,27.68,27.63,27.64,15800.0,21.5344,21.5733,21.5344,21.5422,15800.0
2010-06-22 10:15:00,27.64,27.64,27.59,27.59,17800.0,21.5422,21.5422,21.5032,21.5032,17800.0
2010-06-22 10:20:00,27.6,27.62,27.59,27.61,27900.0,21.511,21.5266,21.5032,21.5188,27900.0
2010-06-22 10:25:00,27.61,27.63,27.61,27.62,11100.0,21.5188,21.5344,21.5188,21.5266,11100.0
2010-06-22 10:30:00,27.63,27.63,27.61,27.61,28000.0,21.5344,21.5344,21.5188,21.5188,28000.0
2010-06-22 10:35:00,27.6,27.6,27.59,27.59,13000.0,21.511,21.511,21.5032,21.5032,13000.0
2010-06-22 10:40:00,27.59,27.64,27.59,27.62,25400.0,21.5032,21.5422,21.5032,21.5266,25400.0
2010-06-22 10:45:00,27.63,27.64,27.61,27.61,9900.0,21.5344,21.5422,21.5188,21.5188,9900.0
2010-06-22 10:50:00,27.62,27.64,27.61,27.62,12500.0,21.5266,21.5422,21.5188,21.5266,12500.0
2010-06-22 10:55:00,27.63,27.63,27.59,27.59,7000.0,21.5344,21.5344,21.5032,21.5032,7000.0
2010-06-22 11:00:00,27.59,27.6,27.59,27.59,5000.0,21.5032,21.511,21.5032,21.5032,5000.0
2010-06-22 11:05:00,27.59,27.59,27.54,27.55,21700.0,21.5032,21.5032,21.4642,21.472,21700.0
2010-06-22 11:10:00,27.55,27.58,27.54,27.58,17400.0,21.472,21.4954,21.4642,21.4954,17400.0
2010-06-22 11:15:00,27.58,27.59,27.57,27.58,15200.0,21.4954,21.5032,21.4876,21.4954,15200.0
2010-06-22 11:20:00,27.58,27.6,27.57,27.58,13000.0,21.4954,21.511,21.4876,21.4954,13000.0
2010-06-22 11:25:00,27.57,27.57,27.55,27.56,12600.0,21.4876,21.4876,21.472,21.4798,12600.0
2010-06-22 11:30:00,27.56,27.6,27.56,27.6,8000.0,21.4798,21.511,21.4798,21.511,8000.0
2010-06-22 11:35:00,27.6,27.62,27.58,27.58,45800.0,21.511,21.5266,21.4954,21.4954,45800.0
2010-06-22 11:40:00,27.58,27.59,27.57,27.57,28800.0,21.4954,21.5032,21.4876,21.4876,28800.0
2010-06-22 11:45:00,27.58,27.59,27.57,27.58,18300.0,21.4954,21.5032,21.4876,21.4954,18300.0
2010-06-22 11:50:00,27.58,27.59,27.55,27.56,26700.0,21.4954,21.5032,21.472,21.4798,26700.0
2010-06-22 11:55:00,27.56,27.57,27.54,27.57,17400.0,21.4798,21.4876,21.4642,21.4876,17400.0
2010-06-22 12:00:00,27.57,27.58,27.53,27.55,12600.0,21.4876,21.4954,21.4564,21.472,12600.0
2010-06-22 12:05:00,27.56,27.56,27.49,27.49,35800.0,21.4798,21.4798,21.4253,21.4253,35800.0
2010-06-22 12:10:00,27.49,27.52,27.48,27.51,19300.0,21.4253,21.4486,21.4175,21.4408,19300.0
2010-06-22 12:15:00,27.51,27.51,27.48,27.5,34400.0,21.4408,21.4408,21.4175,21.4331,34400.0
2010-06-22 12:20:00,27.5,27.5,27.49,27.5,16900.0,21.4331,21.4331,21.4253,21.4331,16900.0
2010-06-22 12:25:00,27.5,27.52,27.5,27.5,27300.0,21.4331,21.4486,21.4331,21.4331,27300.0
2010-06-22 12:30:00,27.5,27.51,27.49,27.5,107700.0,21.4331,21.4408,21.4253,21.4331,107700.0
2010-06-22 12:35:00,27.51,27.51,27.49,27.5,5500.0,21.4408,21.4408,21.4253,21.4331,5500.0
2010-06-22 12:40:00,27.49,27.5,27.49,27.5,3300.0,21.4253,21.4331,21.4253,21.4331,3300.0
2010-06-22 12:45:00,27.49,27.51,27.49,27.5,9800.0,21.4253,21.4408,21.4253,21.4331,9800.0
2010-06-22 12:50:00,27.5,27.51,27.48,27.5,41900.0,21.4331,21.4408,21.4175,21.4331,41900.0
2010-06-22 12:55:00,27.51,27.53,27.5,27.53,10200.0,21.4408,21.4564,21.4331,21.4564,10200.0
2010-06-22 13:00:00,27.53,27.56,27.51,27.56,120700.0,21.4564,21.4798,21.4408,21.4798,120700.0
2010-06-22 13:05:00,27.56,27.58,27.56,27.58,3400.0,21.4798,21.4954,21.4798,21.4954,3400.0
2010-06-22 13:10:00,27.58,27.6,27.57,27.58,19900.0,21.4954,21.511,21.4876,21.4954,19900.0
2010-06-22 13:15:00,27.58,27.58,27.58,27.58,2700.0,21.4954,21.4954,21.4954,21.4954,2700.0
2010-06-22 13:20:00,27.58,27.59,27.55,27.55,10900.0,21.4954,21.5032,21.472,21.472,10900.0
2010-06-22 13:25:00,27.55,27.55,27.51,27.51,11100.0,21.472,21.472,21.4408,21.4408,11100.0
2010-06-22 13:30:00,27.52,27.53,27.47,27.48,23000.0,21.4486,21.4564,21.4097,21.4175,23000.0
2010-06-22 13:35:00,27.48,27.49,27.48,27.49,3500.0,21.4175,21.4253,21.4175,21.4253,3500.0
2010-06-22 13:40:00,27.48,27.52,27.48,27.52,12100.0,21.4175,21.4486,21.4175,21.4486,12100.0
2010-06-22 13:45:00,27.51,27.52,27.5,27.51,32900.0,21.4408,21.4486,21.4331,21.4408,32900.0
2010-06-22 13:50:00,27.51,27.52,27.47,27.48,23700.0,21.4408,21.4486,21.4097,21.4175,23700.0
2010-06-22 13:55:00,27.49,27.49,27.45,27.45,5100.0,21.4253,21.4253,21.3941,21.3941,5100.0
2010-06-22 14:00:00,27.45,27.45,27.41,27.41,10900.0,21.3941,21.3941,21.3629,21.3629,10900.0
2010-06-22 14:05:00,27.4,27.42,27.38,27.4,20600.0,21.3551,21.3707,21.3395,21.3551,20600.0
2010-06-22 14:10:00,27.4,27.44,27.4,27.44,13600.0,21.3551,21.3863,21.3551,21.3863,13600.0
2010-06-22 14:15:00,27.44,27.46,27.44,27.45,36700.0,21.3863,21.4019,21.3863,21.3941,36700.0
2010-06-22 14:20:00,27.46,27.46,27.44,27.45,223400.0,21.4019,21.4019,21.3863,21.3941,223400.0
2010-06-22 14:25:00,27.45,27.45,27.43,27.44,70600.0,21.3941,21.3941,21.3785,21.3863,70600.0
2010-06-22 14:30:00,27.45,27.46,27.44,27.44,12800.0,21.3941,21.4019,21.3863,21.3863,12800.0
2010-06-22 14:35:00,27.45,27.47,27.42,27.42,13800.0,21.3941,21.4097,21.3707,21.3707,13800.0
2010-06-22 14:40:00,27.42,27.42,27.36,27.36,27500.0,21.3707,21.3707,21.3239,21.3239,27500.0
2010-06-22 14:45:00,27.35,27.37,27.32,27.35,43700.0,21.3161,21.3317,21.2928,21.3161,43700.0
2010-06-22 14:50:00,27.35,27.37,27.31,27.32,49700.0,21.3161,21.3317,21.285,21.2928,49700.0
2010-06-22 14:55:00,27.31,27.32,27.28,27.31,74000.0,21.285,21.2928,21.2616,21.285,74000.0
2010-06-22 15:00:00,27.3,27.38,27.3,27.36,146200.0,21.2772,21.3395,21.2772,21.3239,146200.0
2010-06-22 15:05:00,27.35,27.36,27.31,27.31,43600.0,21.3161,21.3239,21.285,21.285,43600.0
2010-06-22 15:10:00,27.31,27.35,27.29,27.34,59900.0,21.285,21.3161,21.2694,21.3083,59900.0
2010-06-22 15:15:00,27.35,27.37,27.32,27.37,17800.0,21.3161,21.3317,21.2928,21.3317,17800.0
2010-06-22 15:20:00,27.37,27.38,27.29,27.29,41900.0,21.3317,21.3395,21.2694,21.2694,41900.0
2010-06-22 15:25:00,27.29,27.32,27.28,27.3,50200.0,21.2694,21.2928,21.2616,21.2772,50200.0
2010-06-22 15:30:00,27.3,27.3,27.26,27.28,88900.0,21.2772,21.2772,21.246,21.2616,88900.0
2010-06-22 15:35:00,27.28,27.29,27.27,27.29,19000.0,21.2616,21.2694,21.2538,21.2694,19000.0
2010-06-22 15:40:00,27.29,27.31,27.28,27.31,44200.0,21.2694,21.285,21.2616,21.285,44200.0
2010-06-22 15:45:00,27.31,27.34,27.3,27.33,86900.0,21.285,21.3083,21.2772,21.3006,86900.0
2010-06-22 15:50:00,27.33,27.33,27.28,27.29,84700.0,21.3006,21.3006,21.2616,21.2694,84700.0
2010-06-22 15:55:00,27.29,27.29,27.25,27.27,151100.0,21.2694,21.2694,21.2382,21.2538,151100.0
2010-06-23 09:30:00,27.27,27.4,27.24,27.28,35800.0,21.2538,21.3551,21.2304,21.2616,35800.0
2010-06-23 09:35:00,27.3,27.31,27.25,27.28,21500.0,21.2772,21.285,21.2382,21.2616,21500.0
2010-06-23 09:40:00,27.28,27.28,27.25,27.27,30300.0,21.2616,21.2616,21.2382,21.2538,30300.0
2010-06-23 09:45:00,27.27,27.28,27.25,27.25,17500.0,21.2538,21.2616,21.2382,21.2382,17500.0
2010-06-23 09:50:00,27.26,27.29,27.25,27.27,16700.0,21.246,21.2694,21.2382,21.2538,16700.0
2010-06-23 09:55:00,27.27,27.33,27.27,27.33,17400.0,21.2538,21.3006,21.2538,21.3006,17400.0
2010-06-23 10:00:00,27.32,27.32,27.15,27.2,62400.0,21.2928,21.2928,21.1603,21.1992,62400.0
2010-06-23 10:05:00,27.21,27.3,27.1,27.14,81900.0,21.207,21.2772,21.1213,21.1525,81900.0
2010-06-23 10:10:00,27.13,27.19,27.11,27.18,101200.0,21.1447,21.1914,21.1291,21.1836,101200.0
2010-06-23 10:15:00,27.18,27.25,27.17,27.25,12700.0,21.1836,21.2382,21.1759,21.2382,12700.0
2010-06-23 10:20:00,27.24,27.24,27.21,27.22,11600.0,21.2304,21.2304,21.207,21.2148,11600.0
2010-06-23 10:25:00,27.21,27.3,27.21,27.22,70000.0,21.207,21.2772,21.207,21.2148,70000.0
2010-06-23 10:30:00,27.22,27.3,27.21,27.28,148000.0,21.2148,21.2772,21.207,21.2616,148000.0
2010-06-23 10:35:00,27.28,27.37,27.25,27.3,51300.0,21.2616,21.3317,21.2382,21.2772,51300.0
2010-06-23 10:40:00,27.3,27.3,27.25,27.25,16300.0,21.2772,21.2772,21.2382,21.2382,16300.0
2010-06-23 10:45:00,27.26,27.33,27.25,27.33,155900.0,21.246,21.3006,21.2382,21.3006,155900.0
2010-06-23 10:50:00,27.33,27.42,27.33,27.42,19600.0,21.3006,21.3707,21.3006,21.3707,19600.0
2010-06-23 10:55:00,27.43,27.43,27.39,27.4,20200.0,21.3785,21.3785,21.3473,21.3551,20200.0
2010-06-23 11:00:00,27.39,27.4,27.36,27.36,15400.0,21.3473,21.3551,21.3239,21.3239,15400.0
2010-06-23 11:05:00,27.36,27.36,27.34,27.34,14300.0,21.3239,21.3239,21.3083,21.3083,14300.0
2010-06-23 11:10:00,27.34,27.34,27.26,27.27,21600.0,21.3083,21.3083,21.246,21.2538,21600.0
2010-06-23 11:15:00,27.27,27.32,27.27,27.31,11200.0,21.2538,21.2928,21.2538,21.285,11200.0
2010-06-23 11:20:00,27.32,27.33,27.3,27.32,22900.0,21.2928,21.3006,21.2772,21.2928,22900.0
2010-06-23 11:25:00,27.33,27.33,27.3,27.31,11400.0,21.3006,21.3006,21.2772,21.285,11400.0
2010-06-23 11:30:00,27.31,27.32,27.28,27.29,8500.0,21.285,21.2928,21.2616,21.2694,8500.0
2010-06-23 11:35:00,27.28,27.29,27.25,27.25,12300.0,21.2616,21.2694,21.2382,21.2382,12300.0
2010-06-23 11:40:00,27.26,27.28,27.26,27.27,10600.0,21.246,21.2616,21.246,21.2538,10600.0
2010-06-23 11:45:00,27.27,27.3,27.26,27.3,9000.0,21.2538,21.2772,21.246,21.2772,9000.0
2010-06-23 11:50:00,27.3,27.3,27.28,27.28,18100.0,21.2772,21.2772,21.2616,21.2616,18100.0
2010-06-23 11:55:00,27.28,27.31,27.28,27.3,10500.0,21.2616,21.285,21.2616,21.2772,10500.0
2010-06-23 12:00:00,27.3,27.31,27.29,27.31,62500.0,21.2772,21.285,21.2694,21.285,62500.0
2010-06-23 12:05:00,27.31,27.33,27.29,27.29,12900.0,21.285,21.3006,21.2694,21.2694,12900.0
2010-06-23 12:10:00,27.28,27.28,27.26,27.27,11500.0,21.2616,21.2616,21.246,21.2538,11500.0
2010-06-23 12:15:00,27.27,27.29,27.26,27.29,25100.0,21.2538,21.2694,21.246,21.2694,25100.0
2010-06-23 12:20:00,27.29,27.3,27.28,27.29,6000.0,21.2694,21.2772,21.2616,21.2694,6000.0
2010-06-23 12:25:00,27.29,27.31,27.28,27.3,13400.0,21.2694,21.285,21.2616,21.2772,13400.0
2010-06-23 12:30:00,27.3,27.3,27.28,27.28,7400.0,21.2772,21.2772,21.2616,21.2616,7400.0
2010-06-23 12:35:00,27.28,27.31,27.28,27.31,7700.0,21.2616,21.285,21.2616,21.285,7700.0
2010-06-23 12:40:00,27.31,27.31,27.29,27.31,6500.0,21.285,21.285,21.2694,21.285,6500.0
2010-06-23 12:45:00,27.31,27.34,27.3,27.34,5200.0,21.285,21.3083,21.2772,21.3083,5200.0
2010-06-23 12:50:00,27.34,27.34,27.31,27.31,9600.0,21.3083,21.3083,21.285,21.285,9600.0
2010-06-23 12:55:00,27.32,27.32,27.28,27.3,8500.0,21.2928,21.2928,21.2616,21.2772,8500.0
2010-06-23 13:00:00,27.31,27.32,27.3,27.31,6300.0,21.285,21.2928,21.2772,21.285,6300.0
2010-06-23 13:05:00,27.32,27.33,27.3,27.33,6600.0,21.2928,21.3006,21.2772,21.3006,6600.0
2010-06-23 13:10:00,27.33,27.37,27.32,27.37,15800.0,21.3006,21.3317,21.2928,21.3317,15800.0
2010-06-23 13:15:00,27.38,27.38,27.33,27.33,15900.0,21.3395,21.3395,21.3006,21.3006,15900.0
2010-06-23 13:20:00,27.32,27.33,27.31,27.31,9200.0,21.2928,21.3006,21.285,21.285,9200.0
2010-06-23 13:25:00,27.31,27.31,27.3,27.31,4800.0,21.285,21.285,21.2772,21.285,4800.0
2010-06-23 13:30:00,27.31,27.33,27.31,27.33,11800.0,21.285,21.3006,21.285,21.3006,11800.0
2010-06-23 13:35:00,27.33,27.34,27.32,27.34,14100.0,21.3006,21.3083,21.2928,21.3083,14100.0
2010-06-23 13:40:00,27.34,27.38,27.33,27.37,16800.0,21.3083,21.3395,21.3006,21.3317,16800.0
2010-06-23 13:45:00,27.37,27.37,27.32,27.32,28600.0,21.3317,21.3317,21.2928,21.2928,28600.0
2010-06-23 13:50:00,27.32,27.36,27.32,27.35,12600.0,21.2928,21.3239,21.2928,21.3161,12600.0
2010-06-23 13:55:00,27.35,27.37,27.34,27.36,9400.0,21.3161,21.3317,21.3083,21.3239,9400.0
2010-06-23 14:00:00,27.36,27.37,27.34,27.37,12700.0,21.3239,21.3317,21.3083,21.3317,12700.0
2010-06-23 14:05:00,27.38,27.38,27.36,27.36,9200.0,21.3395,21.3395,21.3239,21.3239,9200.0
2010-06-23 14:10:00,27.37,27.38,27.32,27.34,9400.0,21.3317,21.3395,21.2928,21.3083,9400.0
2010-06-23 14:15:00,27.34,27.34,27.3,27.33,15700.0,21.3083,21.3083,21.2772,21.3006,15700.0
2010-06-23 14:20:00,27.33,27.33,27.26,27.27,17200.0,21.3006,21.3006,21.246,21.2538,17200.0
2010-06-23 14:25:00,27.27,27.34,27.26,27.34,13900.0,21.2538,21.3083,21.246,21.3083,13900.0
2010-06-23 14:30:00,27.34,27.48,27.34,27.42,32000.0,21.3083,21.4175,21.3083,21.3707,32000.0
2010-06-23 14:35:00,27.43,27.44,27.39,27.4,15600.0,21.3785,21.3863,21.3473,21.3551,15600.0
2010-06-23 14:40:00,27.4,27.41,27.33,27.33,15400.0,21.3551,21.3629,21.3006,21.3006,15400.0
2010-06-23 14:45:00,27.33,27.33,27.27,27.28,25200.0,21.3006,21.3006,21.2538,21.2616,25200.0
2010-06-23 14:50:00,27.28,27.34,27.25,27.33,21100.0,21.2616,21.3083,21.2382,21.3006,21100.0
2010-06-23 14:55:00,27.33,27.34,27.3,27.32,32000.0,21.3006,21.3083,21.2772,21.2928,32000.0
2010-06-23 15:00:00,27.32,27.35,27.31,27.32,23100.0,21.2928,21.3161,21.285,21.2928,23100.0
2010-06-23 15:05:00,27.32,27.32,27.26,27.27,47800.0,21.2928,21.2928,21.246,21.2538,47800.0
2010-06-23 15:10:00,27.28,27.33,27.26,27.28,22600.0,21.2616,21.3006,21.246,21.2616,22600.0
2010-06-23 15:15:00,27.27,27.29,27.25,27.27,21200.0,21.2538,21.2694,21.2382,21.2538,21200.0
2010-06-23 15:20:00,27.26,27.29,27.24,27.29,29500.0,21.246,21.2694,21.2304,21.2694,29500.0
2010-06-23 15:25:00,27.28,27.31,27.27,27.28,20800.0,21.2616,21.285,21.2538,21.2616,20800.0
2010-06-23 15:30:00,27.28,27.3,27.24,27.27,40600.0,21.2616,21.2772,21.2304,21.2538,40600.0
2010-06-23 15:35:00,27.26,27.3,27.25,27.3,36600.0,21.246,21.2772,21.2382,21.2772,36600.0
2010-06-23 15:40:00,27.29,27.39,27.29,27.38,57400.0,21.2694,21.3473,21.2694,21.3395,57400.0
2010-06-23 15:45:00,27.39,27.46,27.37,27.39,185500.0,21.3473,21.4019,21.3317,21.3473,185500.0
2010-06-23 15:50:00,27.39,27.4,27.36,27.36,67700.0,21.3473,21.3551,21.3239,21.3239,67700.0
2010-06-23 15:55:00,27.36,27.36,27.27,27.29,253900.0,21.3239,21.3239,21.2538,21.2694,253900.0
2010-06-24 09:30:00,27.17,27.43,27.0,27.37,60500.0,21.1759,21.3785,21.0434,21.3317,60500.0
2010-06-24 09:35:00,27.37,27.37,27.33,27.33,15200.0,21.3317,21.3317,21.3006,21.3006,15200.0
2010-06-24 09:40:00,27.33,27.33,27.24,27.25,36400.0,21.3006,21.3006,21.2304,21.2382,36400.0
2010-06-24 09:45:00,27.24,27.26,27.23,27.24,17900.0,21.2304,21.246,21.2226,21.2304,17900.0
2010-06-24 09:50:00,27.23,27.25,27.21,27.23,10100.0,21.2226,21.2382,21.207,21.2226,10100.0
2010-06-24 09:55:00,27.23,27.23,27.09,27.11,36600.0,21.2226,21.2226,21.1135,21.1291,36600.0
2010-06-24 10:00:00,27.11,27.18,27.1,27.17,60700.0,21.1291,21.1836,21.1213,21.1759,60700.0
2010-06-24 10:05:00,27.15,27.18,27.1,27.17,24500.0,21.1603,21.1836,21.1213,21.1759,24500.0
2010-06-24 10:10:00,27.16,27.17,27.13,27.13,12100.0,21.1681,21.1759,21.1447,21.1447,12100.0
2010-06-24 10:15:00,27.12,27.13,27.08,27.13,19800.0,21.1369,21.1447,21.1057,21.1447,19800.0
2010-06-24 10:20:00,27.14,27.24,27.14,27.24,15400.0,21.1525,21.2304,21.1525,21.2304,15400.0
2010-06-24 10:25:00,27.23,27.25,27.21,27.23,10700.0,21.2226,21.2382,21.207,21.2226,10700.0
2010-06-24 10:30:00,27.22,27.23,27.14,27.17,13400.0,21.2148,21.2226,21.1525,21.1759,13400.0
2010-06-24 10:35:00,27.15,27.19,27.13,27.19,18700.0,21.1603,21.1914,21.1447,21.1914,18700.0
2010-06-24 10:40:00,27.19,27.19,27.1,27.1,10200.0,21.1914,21.1914,21.1213,21.1213,10200.0
2010-06-24 10:45:00,27.1,27.11,27.03,27.09,74300.0,21.1213,21.1291,21.0667,21.1135,74300.0
2010-06-24 10:50:00,27.09,27.09,26.98,27.0,50700.0,21.1135,21.1135,21.0278,21.0434,50700.0
2010-06-24 10:55:00,27.01,27.12,27.01,27.1,25400.0,21.0512,21.1369,21.0512,21.1213,25400.0
2010-06-24 11:00:00,27.1,27.16,27.09,27.13,33200.0,21.1213,21.1681,21.1135,21.1447,33200.0
2010-06-24 11:05:00,27.12,27.13,27.07,27.1,52200.0,21.1369,21.1447,21.0979,21.1213,52200.0
2010-06-24 11:10:00,27.1,27.13,27.1,27.12,20100.0,21.1213,21.1447,21.1213,21.1369,20100.0
2010-06-24 11:15:00,27.12,27.16,27.12,27.15,10300.0,21.1369,21.1681,21.1369,21.1603,10300.0
2010-06-24 11:20:00,27.14,27.15,27.12,27.15,10200.0,21.1525,21.1603,21.1369,21.1603,10200.0
2010-06-24 11:25:00,27.16,27.2,27.14,27.14,6400.0,21.1681,21.1992,21.1525,21.1525,6400.0
2010-06-24 11:30:00,27.15,27.16,27.13,27.15,11300.0,21.1603,21.1681,21.1447,21.1603,11300.0
2010-06-24 11:35:00,27.15,27.18,27.15,27.17,6700.0,21.1603,21.1836,21.1603,21.1759,6700.0
2010-06-24 11:40:00,27.17,27.22,27.16,27.2,21400.0,21.1759,21.2148,21.1681,21.1992,21400.0
2010-06-24 11:45:00,27.2,27.23,27.2,27.23,9600.0,21.1992,21.2226,21.1992,21.2226,9600.0
2010-06-24 11:50:00,27.23,27.24,27.18,27.19,15800.0,21.2226,21.2304,21.1836,21.1914,15800.0
2010-06-24 11:55:00,27.2,27.2,27.16,27.16,7200.0,21.1992,21.1992,21.1681,21.1681,7200.0
2010-06-24 12:00:00,27.16,27.23,27.16,27.22,15000.0,21.1681,21.2226,21.1681,21.2148,15000.0
2010-06-24 12:05:00,27.22,27.22,27.16,27.16,8300.0,21.2148,21.2148,21.1681,21.1681,8300.0
2010-06-24 12:10:00,27.17,27.17,27.14,27.15,13000.0,21.1759,21.1759,21.1525,21.1603,13000.0
2010-06-24 12:15:00,27.16,27.18,27.16,27.18,10600.0,21.1681,21.1836,21.1681,21.1836,10600.0
2010-06-24 12:20:00,27.18,27.23,27.18,27.23,5100.0,21.1836,21.2226,21.1836,21.2226,5100.0
2010-06-24 12:25:00,27.23,27.23,27.2,27.2,10100.0,21.2226,21.2226,21.1992,21.1992,10100.0
2010-06-24 12:30:00,27.2,27.21,27.2,27.21,14500.0,21.1992,21.207,21.1992,21.207,14500.0
2010-06-24 12:35:00,27.2,27.2,27.18,27.19,29800.0,21.1992,21.1992,21.1836,21.1914,29800.0
2010-06-24 12:40:00,27.19,27.19,27.17,27.18,13700.0,21.1914,21.1914,21.1759,21.1836,13700.0
2010-06-24 12:45:00,27.17,27.21,27.17,27.21,7800.0,21.1759,21.207,21.1759,21.207,7800.0
2010-06-24 12:50:00,27.21,27.23,27.21,27.22,2000.0,21.207,21.2226,21.207,21.2148,2000.0
2010-06-24 12:55:00,27.23,27.24,27.22,27.23,9000.0,21.2226,21.2304,21.2148,21.2226,9000.0
2010-06-24 13:00:00,27.23,27.24,27.19,27.24,12700.0,21.2226,21.2304,21.1914,21.2304,12700.0
2010-06-24 13:05:00,27.24,27.24,27.21,27.22,6400.0,21.2304,21.2304,21.207,21.2148,6400.0
2010-06-24 13:10:00,27.23,27.25,27.23,27.25,10200.0,21.2226,21.2382,21.2226,21.2382,10200.0
2010-06-24 13:15:00,27.25,27.27,27.25,27.26,6300.0,21.2382,21.2538,21.2382,21.246,6300.0
2010-06-24 13:20:00,27.26,27.28,27.26,27.28,7300.0,21.246,21.2616,21.246,21.2616,7300.0
2010-06-24 13:25:00,27.28,27.29,27.26,27.26,6800.0,21.2616,21.2694,21.246,21.246,6800.0
2010-06-24 13:30:00,27.26,27.29,27.26,27.29,5600.0,21.246,21.2694,21.246,21.2694,5600.0
2010-06-24 13:35:00,27.29,27.33,27.26,27.33,47500.0,21.2694,21.3006,21.246,21.3006,47500.0
2010-06-24 13:40:00,27.33,27.33,27.3,27.32,11900.0,21.3006,21.3006,21.2772,21.2928,11900.0
2010-06-24 13:45:00,27.31,27.35,27.3,27.3,21900.0,21.285,21.3161,21.2772,21.2772,21900.0
2010-06-24 13:50:00,27.3,27.33,27.29,27.32,13500.0,21.2772,21.3006,21.2694,21.2928,13500.0
2010-06-24 13:55:00,27.31,27.35,27.31,27.33,12100.0,21.285,21.3161,21.285,21.3006,12100.0
2010-06-24 14:00:00,27.33,27.33,27.28,27.28,11400.0,21.3006,21.3006,21.2616,21.2616,11400.0
2010-06-24 14:05:00,27.29,27.31,27.26,27.27,15200.0,21.2694,21.285,21.246,21.2538,15200.0
2010-06-24 14:10:00,27.27,27.27,27.25,27.25,6600.0,21.2538,21.2538,21.2382,21.2382,6600.0
2010-06-24 14:15:00,27.25,27.27,27.22,27.25,24300.0,21.2382,21.2538,21.2148,21.2382,24300.0
2010-06-24 14:20:00,27.25,27.27,27.25,27.27,12000.0,21.2382,21.2538,21.2382,21.2538,12000.0
2010-06-24 14:25:00,27.26,27.26,27.25,27.26,3000.0,21.246,21.246,21.2382,21.246,3000.0
2010-06-24 14:30:00,27.25,27.25,27.2,27.2,17600.0,21.2382,21.2382,21.1992,21.1992,17600.0
2010-06-24 14:35:00,27.2,27.21,27.16,27.17,13300.0,21.1992,21.207,21.1681,21.1759,13300.0
2010-06-24 14:40:00,27.17,27.17,27.13,27.14,28200.0,21.1759,21.1759,21.1447,21.1525,28200.0
2010-06-24 14:45:00,27.14,27.14,27.11,27.12,28700.0,21.1525,21.1525,21.1291,21.1369,28700.0
2010-06-24 14:50:00,27.13,27.18,27.13,27.17,32600.0,21.1447,21.1836,21.1447,21.1759,32600.0
2010-06-24 14:55:00,27.17,27.17,27.12,27.13,22700.0,21.1759,21.1759,21.1369,21.1447,22700.0
2010-06-24 15:00:00,27.13,27.16,27.13,27.16,15800.0,21.1447,21.1681,21.1447,21.1681,15800.0
2010-06-24 15:05:00,27.16,27.16,27.13,27.13,25300.0,21.1681,21.1681,21.1447,21.1447,25300.0
2010-06-24 15:10:00,27.14,27.15,27.07,27.1,57900.0,21.1525,21.1603,21.0979,21.1213,57900.0
2010-06-24 15:15:00,27.1,27.11,27.05,27.05,113100.0,21.1213,21.1291,21.0823,21.0823,113100.0
2010-06-24 15:20:00,27.05,27.11,27.03,27.11,84200.0,21.0823,21.1291,21.0667,21.1291,84200.0
2010-06-24 15:25:00,27.1,27.22,27.1,27.2,78700.0,21.1213,21.2148,21.1213,21.1992,78700.0
2010-06-24 15:30:00,27.2,27.2,27.15,27.15,25000.0,21.1992,21.1992,21.1603,21.1603,25000.0
2010-06-24 15:35:00,27.16,27.16,27.12,27.13,24600.0,21.1681,21.1681,21.1369,21.1447,24600.0
2010-06-24 15:40:00,27.12,27.14,27.12,27.14,47000.0,21.1369,21.1525,21.1369,21.1525,47000.0
2010-06-24 15:45:00,27.14,27.15,27.08,27.13,110400.0,21.1525,21.1603,21.1057,21.1447,110400.0
2010-06-24 15:50:00,27.13,27.14,27.11,27.13,94100.0,21.1447,21.1525,21.1291,21.1447,94100.0
2010-06-24 15:55:00,27.13,27.13,27.1,27.13,282200.0,21.1447,21.1447,21.1213,21.1447,282200.0
2010-06-25 09:30:00,27.7,27.7,27.51,27.58,81700.0,21.5889,21.5889,21.4408,21.4954,81700.0
2010-06-25 09:35:00,27.58,27.65,27.55,27.63,80900.0,21.4954,21.55,21.472,21.5344,80900.0
2010-06-25 09:40:00,27.64,27.8,27.6,27.6,76700.0,21.5422,21.6669,21.511,21.511,76700.0
2010-06-25 09:45:00,27.6,27.61,27.46,27.5,103500.0,21.511,21.5188,21.4019,21.4331,103500.0
2010-06-25 09:50:00,27.49,27.49,27.36,27.45,74400.0,21.4253,21.4253,21.3239,21.3941,74400.0
2010-06-25 09:55:00,27.44,27.54,27.44,27.53,69500.0,21.3863,21.4642,21.3863,21.4564,69500.0
2010-06-25 10:00:00,27.54,27.54,27.51,27.51,50200.0,21.4642,21.4642,21.4408,21.4408,50200.0
2010-06-25 10:05:00,27.51,27.56,27.51,27.54,28000.0,21.4408,21.4798,21.4408,21.4642,28000.0
2010-06-25 10:10:00,27.53,27.57,27.53,27.56,29700.0,21.4564,21.4876,21.4564,21.4798,29700.0
2010-06-25 10:15:00,27.56,27.57,27.47,27.51,71200.0,21.4798,21.4876,21.4097,21.4408,71200.0
2010-06-25 10:20:00,27.51,27.51,27.46,27.48,55500.0,21.4408,21.4408,21.4019,21.4175,55500.0
2010-06-25 10:25:00,27.48,27.49,27.47,27.49,31900.0,21.4175,21.4253,21.4097,21.4253,31900.0
2010-06-25 10:30:00,27.48,27.5,27.44,27.45,46600.0,21.4175,21.4331,21.3863,21.3941,46600.0
2010-06-25 10:35:00,27.46,27.49,27.41,27.42,33800.0,21.4019,21.4253,21.3629,21.3707,33800.0
2010-06-25 10:40:00,27.41,27.42,27.37,27.38,29100.0,21.3629,21.3707,21.3317,21.3395,29100.0
2010-06-25 10:45:00,27.38,27.4,27.36,27.36,15500.0,21.3395,21.3551,21.3239,21.3239,15500.0
2010-06-25 10:50:00,27.36,27.37,27.34,27.35,48500.0,21.3239,21.3317,21.3083,21.3161,48500.0
2010-06-25 10:55:00,27.35,27.35,27.31,27.32,47500.0,21.3161,21.3161,21.285,21.2928,47500.0
2010-06-25 11:00:00,27.33,27.33,27.31,27.31,16000.0,21.3006,21.3006,21.285,21.285,16000.0
2010-06-25 11:05:00,27.32,27.4,27.32,27.35,43200.0,21.2928,21.3551,21.2928,21.3161,43200.0
2010-06-25 11:10:00,27.35,27.36,27.35,27.35,14400.0,21.3161,21.3239,21.3161,21.3161,14400.0
2010-06-25 11:15:00,27.35,27.36,27.35,27.35,5300.0,21.3161,21.3239,21.3161,21.3161,5300.0
2010-06-25 11:20:00,27.35,27.37,27.34,27.36,13400.0,21.3161,21.3317,21.3083,21.3239,13400.0
2010-06-25 11:25:00,27.36,27.4,27.36,27.4,33100.0,21.3239,21.3551,21.3239,21.3551,33100.0
2010-06-25 11:30:00,27.4,27.43,27.39,27.41,46000.0,21.3551,21.3785,21.3473,21.3629,46000.0
2010-06-25 11:35:00,27.41,27.41,27.34,27.36,36700.0,21.3629,21.3629,21.3083,21.3239,36700.0
2010-06-25 11:40:00,27.37,27.37,27.31,27.32,15600.0,21.3317,21.3317,21.285,21.2928,15600.0
2010-06-25 11:45:00,27.32,27.37,27.31,27.37,19000.0,21.2928,21.3317,21.285,21.3317,19000.0
2010-06-25 11:50:00,27.36,27.36,27.34,27.36,17900.0,21.3239,21.3239,21.3083,21.3239,17900.0
2010-06-25 11:55:00,27.36,27.4,27.36,27.39,28000.0,21.3239,21.3551,21.3239,21.3473,28000.0
2010-06-25 12:00:00,27.4,27.41,27.39,27.39,28800.0,21.3551,21.3629,21.3473,21.3473,28800.0
2010-06-25 12:05:00,27.39,27.43,27.37,27.42,23500.0,21.3473,21.3785,21.3317,21.3707,23500.0
2010-06-25 12:10:00,27.43,27.43,27.39,27.39,14200.0,21.3785,21.3785,21.3473,21.3473,14200.0
2010-06-25 12:15:00,27.4,27.4,27.38,27.39,7000.0,21.3551,21.3551,21.3395,21.3473,7000.0
2010-06-25 12:20:00,27.38,27.41,27.38,27.41,16200.0,21.3395,21.3629,21.3395,21.3629,16200.0
2010-06-25 12:25:00,27.4,27.43,27.37,27.42,38100.0,21.3551,21.3785,21.3317,21.3707,38100.0
2010-06-25 12:30:00,27.42,27.49,27.42,27.48,10000.0,21.3707,21.4253,21.3707,21.4175,10000.0
2010-06-25 12:35:00,27.49,27.49,27.47,27.47,7100.0,21.4253,21.4253,21.4097,21.4097,7100.0
2010-06-25 12:40:00,27.47,27.48,27.46,27.46,10700.0,21.4097,21.4175,21.4019,21.4019,10700.0
2010-06-25 12:45:00,27.45,27.45,27.41,27.41,8500.0,21.3941,21.3941,21.3629,21.3629,8500.0
2010-06-25 12:50:00,27.41,27.41,27.38,27.38,14500.0,21.3629,21.3629,21.3395,21.3395,14500.0
2010-06-25 12:55:00,27.38,27.41,27.35,27.4,33900.0,21.3395,21.3629,21.3161,21.3551,33900.0
2010-06-25 13:00:00,27.4,27.46,27.4,27.44,13500.0,21.3551,21.4019,21.3551,21.3863,13500.0
2010-06-25 13:05:00,27.45,27.45,27.42,27.44,14600.0,21.3941,21.3941,21.3707,21.3863,14600.0
2010-06-25 13:10:00,27.44,27.46,27.44,27.45,7600.0,21.3863,21.4019,21.3863,21.3941,7600.0
2010-06-25 13:15:00,27.44,27.47,27.44,27.47,13200.0,21.3863,21.4097,21.3863,21.4097,13200.0
2010-06-25 13:20:00,27.47,27.5,27.47,27.5,9800.0,21.4097,21.4331,21.4097,21.4331,9800.0
2010-06-25 13:25:00,27.49,27.56,27.49,27.56,15700.0,21.4253,21.4798,21.4253,21.4798,15700.0
2010-06-25 13:30:00,27.56,27.6,27.56,27.59,12400.0,21.4798,21.511,21.4798,21.5032,12400.0
2010-06-25 13:35:00,27.6,27.6,27.59,27.59,14700.0,21.511,21.511,21.5032,21.5032,14700.0
2010-06-25 13:40:00,27.59,27.6,27.55,27.55,10200.0,21.5032,21.511,21.472,21.472,10200.0
2010-06-25 13:45:00,27.56,27.57,27.53,27.53,8300.0,21.4798,21.4876,21.4564,21.4564,8300.0
2010-06-25 13:50:00,27.53,27.54,27.51,27.51,11500.0,21.4564,21.4642,21.4408,21.4408,11500.0
2010-06-25 13:55:00,27.52,27.54,27.52,27.53,9100.0,21.4486,21.4642,21.4486,21.4564,9100.0
2010-06-25 14:00:00,27.54,27.54,27.53,27.53,14300.0,21.4642,21.4642,21.4564,21.4564,14300.0
2010-06-25 14:05:00,27.53,27.53,27.47,27.47,11000.0,21.4564,21.4564,21.4097,21.4097,11000.0
2010-06-25 14:10:00,27.48,27.52,27.47,27.52,26400.0,21.4175,21.4486,21.4097,21.4486,26400.0
2010-06-25 14:15:00,27.52,27.56,27.52,27.55,8600.0,21.4486,21.4798,21.4486,21.472,8600.0
2010-06-25 14:20:00,27.55,27.57,27.54,27.57,15300.0,21.472,21.4876,21.4642,21.4876,15300.0
2010-06-25 14:25:00,27.57,27.58,27.56,27.58,15600.0,21.4876,21.4954,21.4798,21.4954,15600.0
2010-06-25 14:30:00,27.58,27.58,27.56,27.56,14000.0,21.4954,21.4954,21.4798,21.4798,14000.0
2010-06-25 14:35:00,27.56,27.57,27.56,27.57,14200.0,21.4798,21.4876,21.4798,21.4876,14200.0
2010-06-25 14:40:00,27.56,27.57,27.55,27.55,8900.0,21.4798,21.4876,21.472,21.472,8900.0
2010-06-25 14:45:00,27.56,27.56,27.54,27.54,18800.0,21.4798,21.4798,21.4642,21.4642,18800.0
2010-06-25 14:50:00,27.54,27.55,27.54,27.54,6800.0,21.4642,21.472,21.4642,21.4642,6800.0
2010-06-25 14:55:00,27.55,27.6,27.54,27.59,96100.0,21.472,21.511,21.4642,21.5032,96100.0
2010-06-25 15:00:00,27.59,27.6,27.58,27.58,16200.0,21.5032,21.511,21.4954,21.4954,16200.0
2010-06-25 15:05:00,27.58,27.59,27.52,27.53,24100.0,21.4954,21.5032,21.4486,21.4564,24100.0
2010-06-25 15:10:00,27.53,27.55,27.52,27.55,16800.0,21.4564,21.472,21.4486,21.472,16800.0
2010-06-25 15:15:00,27.54,27.55,27.47,27.49,19900.0,21.4642,21.472,21.4097,21.4253,19900.0
2010-06-25 15:20:00,27.48,27.51,27.48,27.51,30800.0,21.4175,21.4408,21.4175,21.4408,30800.0
2010-06-25 15:25:00,27.51,27.52,27.49,27.5,20400.0,21.4408,21.4486,21.4253,21.4331,20400.0
2010-06-25 15:30:00,27.5,27.6,27.47,27.59,66200.0,21.4331,21.511,21.4097,21.5032,66200.0
2010-06-25 15:35:00,27.6,27.6,27.59,27.6,26700.0,21.511,21.511,21.5032,21.511,26700.0
2010-06-25 15:40:00,27.6,27.6,27.54,27.54,55500.0,21.511,21.511,21.4642,21.4642,55500.0
2010-06-25 15:45:00,27.54,27.55,27.35,27.42,210900.0,21.4642,21.472,21.3161,21.3707,210900.0
2010-06-25 15:50:00,27.43,27.44,27.4,27.43,111600.0,21.3785,21.3863,21.3551,21.3785,111600.0
2010-06-25 15:55:00,27.42,27.56,27.41,27.56,240100.0,21.3707,21.4798,21.3629,21.4798,240100.0
2010-06-28 09:30:00,27.51,27.75,27.47,27.57,27400.0,21.4408,21.6279,21.4097,21.4876,27400.0
2010-06-28 09:35:00,27.56,27.6,27.5,27.51,24500.0,21.4798,21.511,21.4331,21.4408,24500.0
2010-06-28 09:40:00,27.52,27.52,27.38,27.43,20100.0,21.4486,21.4486,21.3395,21.3785,20100.0
2010-06-28 09:45:00,27.43,27.43,27.3,27.34,34500.0,21.3785,21.3785,21.2772,21.3083,34500.0
2010-06-28 09:50:00,27.35,27.35,27.31,27.33,10000.0,21.3161,21.3161,21.285,21.3006,10000.0
2010-06-28 09:55:00,27.33,27.34,27.32,27.33,22800.0,21.3006,21.3083,21.2928,21.3006,22800.0
2010-06-28 10:00:00,27.33,27.38,27.33,27.37,11800.0,21.3006,21.3395,21.3006,21.3317,11800.0
2010-06-28 10:05:00,27.37,27.38,27.34,27.34,19700.0,21.3317,21.3395,21.3083,21.3083,19700.0
2010-06-28 10:10:00,27.32,27.33,27.31,27.32,14600.0,21.2928,21.3006,21.285,21.2928,14600.0
2010-06-28 10:15:00,27.32,27.32,27.26,27.26,12400.0,21.2928,21.2928,21.246,21.246,12400.0
2010-06-28 10:20:00,27.26,27.33,27.26,27.33,18400.0,21.246,21.3006,21.246,21.3006,18400.0
2010-06-28 10:25:00,27.34,27.38,27.33,27.36,15500.0,21.3083,21.3395,21.3006,21.3239,15500.0
2010-06-28 10:30:00,27.35,27.4,27.35,27.37,14300.0,21.3161,21.3551,21.3161,21.3317,14300.0
2010-06-28 10:35:00,27.36,27.39,27.36,27.36,14500.0,21.3239,21.3473,21.3239,21.3239,14500.0
2010-06-28 10:40:00,27.36,27.4,27.36,27.4,15100.0,21.3239,21.3551,21.3239,21.3551,15100.0
2010-06-28 10:45:00,27.4,27.54,27.4,27.51,38200.0,21.3551,21.4642,21.3551,21.4408,38200.0
2010-06-28 10:50:00,27.51,27.51,27.49,27.51,11000.0,21.4408,21.4408,21.4253,21.4408,11000.0
2010-06-28 10:55:00,27.51,27.56,27.49,27.55,10700.0,21.4408,21.4798,21.4253,21.472,10700.0
2010-06-28 11:00:00,27.54,27.58,27.53,27.57,26400.0,21.4642,21.4954,21.4564,21.4876,26400.0
2010-06-28 11:05:00,27.57,27.6,27.57,27.59,11300.0,21.4876,21.511,21.4876,21.5032,11300.0
2010-06-28 11:10:00,27.58,27.59,27.54,27.56,8000.0,21.4954,21.5032,21.4642,21.4798,8000.0
2010-06-28 11:15:00,27.56,27.56,27.53,27.53,3800.0,21.4798,21.4798,21.4564,21.4564,3800.0
2010-06-28 11:20:00,27.53,27.54,27.5,27.5,19500.0,21.4564,21.4642,21.4331,21.4331,19500.0
2010-06-28 11:25:00,27.5,27.54,27.5,27.53,14500.0,21.4331,21.4642,21.4331,21.4564,14500.0
2010-06-28 11:30:00,27.54,27.58,27.53,27.55,25900.0,21.4642,21.4954,21.4564,21.472,25900.0
2010-06-28 11:35:00,27.55,27.57,27.52,27.53,88600.0,21.472,21.4876,21.4486,21.4564,88600.0
2010-06-28 11:40:00,27.53,27.55,27.52,27.54,15800.0,21.4564,21.472,21.4486,21.4642,15800.0
2010-06-28 11:45:00,27.54,27.59,27.54,27.59,13800.0,21.4642,21.5032,21.4642,21.5032,13800.0
2010-06-28 11:50:00,27.58,27.6,27.58,27.59,8200.0,21.4954,21.511,21.4954,21.5032,8200.0
2010-06-28 11:55:00,27.59,27.59,27.51,27.51,13600.0,21.5032,21.5032,21.4408,21.4408,13600.0
2010-06-28 12:00:00,27.51,27.52,27.48,27.49,10400.0,21.4408,21.4486,21.4175,21.4253,10400.0
2010-06-28 12:05:00,27.49,27.49,27.46,27.47,12600.0,21.4253,21.4253,21.4019,21.4097,12600.0
2010-06-28 12:10:00,27.47,27.47,27.46,27.47,14300.0,21.4097,21.4097,21.4019,21.4097,14300.0
2010-06-28 12:15:00,27.46,27.46,27.42,27.42,14700.0,21.4019,21.4019,21.3707,21.3707,14700.0
2010-06-28 12:20:00,27.42,27.43,27.4,27.4,5400.0,21.3707,21.3785,21.3551,21.3551,5400.0
2010-06-28 12:25:00,27.41,27.44,27.41,27.44,7500.0,21.3629,21.3863,21.3629,21.3863,7500.0
2010-06-28 12:30:00,27.43,27.45,27.41,27.42,6500.0,21.3785,21.3941,21.3629,21.3707,6500.0
2010-06-28 12:35:00,27.42,27.42,27.39,27.4,27600.0,21.3707,21.3707,21.3473,21.3551,27600.0
2010-06-28 12:40:00,27.4,27.42,27.38,27.42,12300.0,21.3551,21.3707,21.3395,21.3707,12300.0
2010-06-28 12:45:00,27.42,27.42,27.36,27.4,13500.0,21.3707,21.3707,21.3239,21.3551,13500.0
2010-06-28 12:50:00,27.42,27.44,27.41,27.44,7200.0,21.3707,21.3863,21.3629,21.3863,7200.0
2010-06-28 12:55:00,27.44,27.45,27.44,27.45,3000.0,21.3863,21.3941,21.3863,21.3941,3000.0
2010-06-28 13:00:00,27.45,27.45,27.4,27.4,8000.0,21.3941,21.3941,21.3551,21.3551,8000.0
2010-06-28 13:05:00,27.4,27.41,27.38,27.4,15100.0,21.3551,21.3629,21.3395,21.3551,15100.0
2010-06-28 13:10:00,27.4,27.41,27.37,27.4,22100.0,21.3551,21.3629,21.3317,21.3551,22100.0
2010-06-28 13:15:00,27.4,27.4,27.4,27.4,1900.0,21.3551,21.3551,21.3551,21.3551,1900.0
2010-06-28 13:20:00,27.4,27.44,27.4,27.44,12100.0,21.3551,21.3863,21.3551,21.3863,12100.0
2010-06-28 13:25:00,27.44,27.45,27.42,27.42,7900.0,21.3863,21.3941,21.3707,21.3707,7900.0
2010-06-28 13:30:00,27.42,27.43,27.39,27.39,16700.0,21.3707,21.3785,21.3473,21.3473,16700.0
2010-06-28 13:35:00,27.4,27.4,27.37,27.39,9700.0,21.3551,21.3551,21.3317,21.3473,9700.0
2010-06-28 13:40:00,27.39,27.4,27.39,27.4,18100.0,21.3473,21.3551,21.3473,21.3551,18100.0
2010-06-28 13:45:00,27.39,27.41,27.39,27.41,4400.0,21.3473,21.3629,21.3473,21.3629,4400.0
2010-06-28 13:50:00,27.41,27.41,27.4,27.41,1300.0,21.3629,21.3629,21.3551,21.3629,1300.0
2010-06-28 13:55:00,27.41,27.41,27.4,27.41,4600.0,21.3629,21.3629,21.3551,21.3629,4600.0
2010-06-28 14:00:00,27.41,27.44,27.38,27.44,30200.0,21.3629,21.3863,21.3395,21.3863,30200.0
2010-06-28 14:05:00,27.44,27.45,27.44,27.44,10600.0,21.3863,21.3941,21.3863,21.3863,10600.0
2010-06-28 14:10:00,27.45,27.45,27.44,27.44,3600.0,21.3941,21.3941,21.3863,21.3863,3600.0
2010-06-28 14:15:00,27.44,27.45,27.44,27.44,2900.0,21.3863,21.3941,21.3863,21.3863,2900.0
2010-06-28 14:20:00,27.44,27.46,27.44,27.45,13300.0,21.3863,21.4019,21.3863,21.3941,13300.0
2010-06-28 14:25:00,27.45,27.47,27.45,27.46,13400.0,21.3941,21.4097,21.3941,21.4019,13400.0
2010-06-28 14:30:00,27.45,27.46,27.44,27.45,28100.0,21.3941,21.4019,21.3863,21.3941,28100.0
2010-06-28 14:35:00,27.45,27.47,27.45,27.47,9000.0,21.3941,21.4097,21.3941,21.4097,9000.0
2010-06-28 14:40:00,27.47,27.5,27.46,27.49,18900.0,21.4097,21.4331,21.4019,21.4253,18900.0
2010-06-28 14:45:00,27.49,27.5,27.48,27.5,92800.0,21.4253,21.4331,21.4175,21.4331,92800.0
2010-06-28 14:50:00,27.49,27.5,27.47,27.47,14300.0,21.4253,21.4331,21.4097,21.4097,14300.0
2010-06-28 14:55:00,27.47,27.5,27.47,27.49,11100.0,21.4097,21.4331,21.4097,21.4253,11100.0
2010-06-28 15:00:00,27.5,27.52,27.49,27.51,23900.0,21.4331,21.4486,21.4253,21.4408,23900.0
2010-06-28 15:05:00,27.51,27.58,27.51,27.57,33400.0,21.4408,21.4954,21.4408,21.4876,33400.0
2010-06-28 15:10:00,27.58,27.58,27.49,27.49,55300.0,21.4954,21.4954,21.4253,21.4253,55300.0
2010-06-28 15:15:00,27.48,27.51,27.48,27.51,23100.0,21.4175,21.4408,21.4175,21.4408,23100.0
2010-06-28 15:20:00,27.52,27.52,27.48,27.48,12300.0,21.4486,21.4486,21.4175,21.4175,12300.0
2010-06-28 15:25:00,27.48,27.49,27.46,27.48,17200.0,21.4175,21.4253,21.4019,21.4175,17200.0
2010-06-28 15:30:00,27.48,27.51,27.47,27.48,32800.0,21.4175,21.4408,21.4097,21.4175,32800.0
2010-06-28 15:35:00,27.48,27.5,27.47,27.5,21600.0,21.4175,21.4331,21.4097,21.4331,21600.0
2010-06-28 15:40:00,27.5,27.52,27.48,27.52,37000.0,21.4331,21.4486,21.4175,21.4486,37000.0
2010-06-28 15:45:00,27.51,27.51,27.43,27.45,83100.0,21.4408,21.4408,21.3785,21.3941,83100.0
2010-06-28 15:50:00,27.46,27.46,27.4,27.43,64100.0,21.4019,21.4019,21.3551,21.3785,64100.0
2010-06-28 15:55:00,27.43,27.44,27.38,27.38,106900.0,21.3785,21.3863,21.3395,21.3395,106900.0
2010-06-29 09:30:00,27.18,27.29,27.12,27.13,23800.0,21.1836,21.2694,21.1369,21.1447,23800.0
2010-06-29 09:35:00,27.15,27.19,27.09,27.1,18200.0,21.1603,21.1914,21.1135,21.1213,18200.0
2010-06-29 09:40:00,27.09,27.13,27.04,27.12,45100.0,21.1135,21.1447,21.0745,21.1369,45100.0
2010-06-29 09:45:00,27.12,27.13,26.99,27.0,38300.0,21.1369,21.1447,21.0356,21.0434,38300.0
2010-06-29 09:50:00,27.0,27.08,26.99,27.07,48100.0,21.0434,21.1057,21.0356,21.0979,48100.0
2010-06-29 09:55:00,27.07,27.12,27.05,27.08,38700.0,21.0979,21.1369,21.0823,21.1057,38700.0
2010-06-29 10:00:00,27.09,27.1,26.99,27.05,125700.0,21.1135,21.1213,21.0356,21.0823,125700.0
2010-06-29 10:05:00,27.04,27.09,27.0,27.08,102100.0,21.0745,21.1135,21.0434,21.1057,102100.0
2010-06-29 10:10:00,27.08,27.11,27.05,27.1,58700.0,21.1057,21.1291,21.0823,21.1213,58700.0
2010-06-29 10:15:00,27.1,27.21,27.09,27.2,106300.0,21.1213,21.207,21.1135,21.1992,106300.0
2010-06-29 10:20:00,27.2,27.2,27.15,27.16,39800.0,21.1992,21.1992,21.1603,21.1681,39800.0
2010-06-29 10:25:00,27.17,27.17,27.07,27.08,75600.0,21.1759,21.1759,21.0979,21.1057,75600.0
2010-06-29 10:30:00,27.08,27.16,27.06,27.15,65300.0,21.1057,21.1681,21.0901,21.1603,65300.0
2010-06-29 10:35:00,27.15,27.16,27.1,27.14,13700.0,21.1603,21.1681,21.1213,21.1525,13700.0
2010-06-29 10:40:00,27.15,27.22,27.15,27.22,24800.0,21.1603,21.2148,21.1603,21.2148,24800.0
2010-06-29 10:45:00,27.21,27.22,27.14,27.21,26700.0,21.207,21.2148,21.1525,21.207,26700.0
2010-06-29 10:50:00,27.2,27.2,27.17,27.18,27400.0,21.1992,21.1992,21.1759,21.1836,27400.0
2010-06-29 10:55:00,27.18,27.28,27.18,27.25,39600.0,21.1836,21.2616,21.1836,21.2382,39600.0
2010-06-29 11:00:00,27.25,27.26,27.21,27.24,18300.0,21.2382,21.246,21.207,21.2304,18300.0
2010-06-29 11:05:00,27.24,27.24,27.17,27.21,10300.0,21.2304,21.2304,21.1759,21.207,10300.0
2010-06-29 11:10:00,27.21,27.26,27.2,27.23,22700.0,21.207,21.246,21.1992,21.2226,22700.0
2010-06-29 11:15:00,27.23,27.23,27.15,27.16,9400.0,21.2226,21.2226,21.1603,21.1681,9400.0
2010-06-29 11:20:00,27.15,27.16,27.07,27.08,76900.0,21.1603,21.1681,21.0979,21.1057,76900.0
2010-06-29 11:25:00,27.07,27.08,27.05,27.06,7500.0,21.0979,21.1057,21.0823,21.0901,7500.0
2010-06-29 11:30:00,27.06,27.1,27.05,27.08,34500.0,21.0901,21.1213,21.0823,21.1057,34500.0
2010-06-29 11:35:00,27.07,27.13,27.07,27.13,64000.0,21.0979,21.1447,21.0979,21.1447,64000.0
2010-06-29 11:40:00,27.13,27.14,27.07,27.08,30300.0,21.1447,21.1525,21.0979,21.1057,30300.0
2010-06-29 11:45:00,27.08,27.1,27.06,27.06,11100.0,21.1057,21.1213,21.0901,21.0901,11100.0
2010-06-29 11:50:00,27.06,27.1,27.06,27.06,9300.0,21.0901,21.1213,21.0901,21.0901,9300.0
2010-06-29 11:55:00,27.06,27.11,27.05,27.1,19000.0,21.0901,21.1291,21.0823,21.1213,19000.0
2010-06-29 12:00:00,27.09,27.11,27.06,27.06,25200.0,21.1135,21.1291,21.0901,21.0901,25200.0
2010-06-29 12:05:00,27.05,27.1,27.05,27.09,43000.0,21.0823,21.1213,21.0823,21.1135,43000.0
2010-06-29 12:10:00,27.09,27.11,27.06,27.09,104700.0,21.1135,21.1291,21.0901,21.1135,104700.0
2010-06-29 12:15:00,27.09,27.14,27.07,27.09,18200.0,21.1135,21.1525,21.0979,21.1135,18200.0
2010-06-29 12:20:00,27.1,27.15,27.09,27.15,8900.0,21.1213,21.1603,21.1135,21.1603,8900.0
2010-06-29 12:25:00,27.15,27.16,27.1,27.1,33600.0,21.1603,21.1681,21.1213,21.1213,33600.0
2010-06-29 12:30:00,27.1,27.12,27.1,27.1,27300.0,21.1213,21.1369,21.1213,21.1213,27300.0
2010-06-29 12:35:00,27.09,27.1,27.05,27.05,11100.0,21.1135,21.1213,21.0823,21.0823,11100.0
2010-06-29 12:40:00,27.05,27.06,27.04,27.05,14800.0,21.0823,21.0901,21.0745,21.0823,14800.0
2010-06-29 12:45:00,27.04,27.06,27.04,27.06,51700.0,21.0745,21.0901,21.0745,21.0901,51700.0
2010-06-29 12:50:00,27.05,27.06,27.04,27.04,40400.0,21.0823,21.0901,21.0745,21.0745,40400.0
2010-06-29 12:55:00,27.04,27.05,27.02,27.05,55300.0,21.0745,21.0823,21.0589,21.0823,55300.0
2010-06-29 13:00:00,27.04,27.08,27.04,27.08,51200.0,21.0745,21.1057,21.0745,21.1057,51200.0
2010-06-29 13:05:00,27.07,27.07,27.02,27.03,141300.0,21.0979,21.0979,21.0589,21.0667,141300.0
2010-06-29 13:10:00,27.03,27.03,27.0,27.0,21700.0,21.0667,21.0667,21.0434,21.0434,21700.0
2010-06-29 13:15:00,27.0,27.01,27.0,27.0,19400.0,21.0434,21.0512,21.0434,21.0434,19400.0
2010-06-29 13:20:00,27.0,27.02,26.99,27.01,65400.0,21.0434,21.0589,21.0356,21.0512,65400.0
2010-06-29 13:25:00,27.01,27.05,27.01,27.05,29400.0,21.0512,21.0823,21.0512,21.0823,29400.0
2010-06-29 13:30:00,27.05,27.05,26.98,26.98,68900.0,21.0823,21.0823,21.0278,21.0278,68900.0
2010-06-29 13:35:00,27.01,27.03,26.96,27.03,102000.0,21.0512,21.0667,21.0122,21.0667,102000.0
2010-06-29 13:40:00,27.03,27.05,27.01,27.05,11300.0,21.0667,21.0823,21.0512,21.0823,11300.0
2010-06-29 13:45:00,27.05,27.07,27.02,27.06,17700.0,21.0823,21.0979,21.0589,21.0901,17700.0
2010-06-29 13:50:00,27.07,27.08,27.03,27.03,62500.0,21.0979,21.1057,21.0667,21.0667,62500.0
2010-06-29 13:55:00,27.03,27.05,27.02,27.04,26100.0,21.0667,21.0823,21.0589,21.0745,26100.0
2010-06-29 14:00:00,27.03,27.05,27.0,27.05,95700.0,21.0667,21.0823,21.0434,21.0823,95700.0
2010-06-29 14:05:00,27.03,27.15,27.03,27.13,53300.0,21.0667,21.1603,21.0667,21.1447,53300.0
2010-06-29 14:10:00,27.12,27.15,27.09,27.09,60000.0,21.1369,21.1603,21.1135,21.1135,60000.0
2010-06-29 14:15:00,27.08,27.09,27.07,27.07,27600.0,21.1057,21.1135,21.0979,21.0979,27600.0
2010-06-29 14:20:00,27.08,27.1,27.07,27.1,50700.0,21.1057,21.1213,21.0979,21.1213,50700.0
2010-06-29 14:25:00,27.11,27.17,27.11,27.17,47300.0,21.1291,21.1759,21.1291,21.1759,47300.0
2010-06-29 14:30:00,27.16,27.16,27.12,27.12,32000.0,21.1681,21.1681,21.1369,21.1369,32000.0
2010-06-29 14:35:00,27.12,27.13,27.09,27.1,36600.0,21.1369,21.1447,21.1135,21.1213,36600.0
2010-06-29 14:40:00,27.1,27.11,27.09,27.11,14000.0,21.1213,21.1291,21.1135,21.1291,14000.0
2010-06-29 14:45:00,27.1,27.11,27.08,27.08,37700.0,21.1213,21.1291,21.1057,21.1057,37700.0
2010-06-29 14:50:00,27.08,27.11,27.07,27.09,40300.0,21.1057,21.1291,21.0979,21.1135,40300.0
2010-06-29 14:55:00,27.08,27.08,27.01,27.02,50300.0,21.1057,21.1057,21.0512,21.0589,50300.0
2010-06-29 15:00:00,27.01,27.04,27.0,27.03,22600.0,21.0512,21.0745,21.0434,21.0667,22600.0
2010-06-29 15:05:00,27.03,27.06,27.02,27.03,36500.0,21.0667,21.0901,21.0589,21.0667,36500.0
2010-06-29 15:10:00,27.03,27.03,27.0,27.01,32400.0,21.0667,21.0667,21.0434,21.0512,32400.0
2010-06-29 15:15:00,27.01,27.03,26.99,27.0,79400.0,21.0512,21.0667,21.0356,21.0434,79400.0
2010-06-29 15:20:00,26.99,27.01,26.91,26.97,122400.0,21.0356,21.0512,20.9732,21.02,122400.0
2010-06-29 15:25:00,26.97,26.98,26.93,26.95,112000.0,21.02,21.0278,20.9888,21.0044,112000.0
2010-06-29 15:30:00,26.96,26.99,26.91,26.99,56600.0,21.0122,21.0356,20.9732,21.0356,56600.0
2010-06-29 15:35:00,26.98,27.03,26.98,27.01,63300.0,21.0278,21.0667,21.0278,21.0512,63300.0
2010-06-29 15:40:00,27.02,27.03,26.99,26.99,54600.0,21.0589,21.0667,21.0356,21.0356,54600.0
2010-06-29 15:45:00,26.99,26.99,26.91,26.93,176900.0,21.0356,21.0356,20.9732,20.9888,176900.0
2010-06-29 15:50:00,26.93,27.04,26.92,27.03,130600.0,20.9888,21.0745,20.981,21.0667,130600.0
2010-06-29 15:55:00,27.04,27.1,27.03,27.04,416600.0,21.0745,21.1213,21.0667,21.0745,416600.0
2010-06-30 09:30:00,27.01,27.01,26.9,26.93,47400.0,21.0512,21.0512,20.9654,20.9888,47400.0
2010-06-30 09:35:00,26.93,27.01,26.92,27.01,26800.0,20.9888,21.0512,20.981,21.0512,26800.0
2010-06-30 09:40:00,27.02,27.15,27.0,27.14,14600.0,21.0589,21.1603,21.0434,21.1525,14600.0
2010-06-30 09:45:00,27.14,27.25,27.13,27.18,33300.0,21.1525,21.2382,21.1447,21.1836,33300.0
2010-06-30 09:50:00,27.19,27.25,27.18,27.24,37900.0,21.1914,21.2382,21.1836,21.2304,37900.0
2010-06-30 09:55:00,27.24,27.25,27.15,27.15,23800.0,21.2304,21.2382,21.1603,21.1603,23800.0
2010-06-30 10:00:00,27.16,27.26,27.12,27.26,48700.0,21.1681,21.246,21.1369,21.246,48700.0
2010-06-30 10:05:00,27.27,27.28,27.24,27.25,89900.0,21.2538,21.2616,21.2304,21.2382,89900.0
2010-06-30 10:10:00,27.25,27.3,27.23,27.29,29200.0,21.2382,21.2772,21.2226,21.2694,29200.0
2010-06-30 10:15:00,27.29,27.33,27.29,27.32,20500.0,21.2694,21.3006,21.2694,21.2928,20500.0
2010-06-30 10:20:00,27.32,27.33,27.23,27.26,76900.0,21.2928,21.3006,21.2226,21.246,76900.0
2010-06-30 10:25:00,27.26,27.27,27.24,27.26,30000.0,21.246,21.2538,21.2304,21.246,30000.0
2010-06-30 10:30:00,27.25,27.35,27.25,27.32,387200.0,21.2382,21.3161,21.2382,21.2928,387200.0
2010-06-30 10:35:00,27.33,27.35,27.33,27.33,20600.0,21.3006,21.3161,21.3006,21.3006,20600.0
2010-06-30 10:40:00,27.33,27.34,27.26,27.27,16200.0,21.3006,21.3083,21.246,21.2538,16200.0
2010-06-30 10:45:00,27.26,27.29,27.25,27.29,34100.0,21.246,21.2694,21.2382,21.2694,34100.0
2010-06-30 10:50:00,27.29,27.29,27.25,27.28,35800.0,21.2694,21.2694,21.2382,21.2616,35800.0
2010-06-30 10:55:00,27.28,27.28,27.25,27.25,16000.0,21.2616,21.2616,21.2382,21.2382,16000.0
2010-06-30 11:00:00,27.25,27.28,27.25,27.27,16500.0,21.2382,21.2616,21.2382,21.2538,16500.0
2010-06-30 11:05:00,27.27,27.28,27.25,27.25,12900.0,21.2538,21.2616,21.2382,21.2382,12900.0
2010-06-30 11:10:00,27.25,27.26,27.25,27.26,15400.0,21.2382,21.246,21.2382,21.246,15400.0
2010-06-30 11:15:00,27.25,27.26,27.25,27.26,15100.0,21.2382,21.246,21.2382,21.246,15100.0
2010-06-30 11:20:00,27.25,27.26,27.25,27.25,6200.0,21.2382,21.246,21.2382,21.2382,6200.0
2010-06-30 11:25:00,27.26,27.26,27.25,27.25,6300.0,21.246,21.246,21.2382,21.2382,6300.0
2010-06-30 11:30:00,27.25,27.26,27.25,27.25,8600.0,21.2382,21.246,21.2382,21.2382,8600.0
2010-06-30 11:35:00,27.26,27.26,27.25,27.25,24900.0,21.246,21.246,21.2382,21.2382,24900.0
2010-06-30 11:40:00,27.25,27.32,27.25,27.27,33800.0,21.2382,21.2928,21.2382,21.2538,33800.0
2010-06-30 11:45:00,27.28,27.3,27.26,27.27,13700.0,21.2616,21.2772,21.246,21.2538,13700.0
2010-06-30 11:50:00,27.27,27.28,27.25,27.25,10400.0,21.2538,21.2616,21.2382,21.2382,10400.0
2010-06-30 11:55:00,27.25,27.26,27.21,27.22,30400.0,21.2382,21.246,21.207,21.2148,30400.0
2010-06-30 12:00:00,27.22,27.26,27.21,27.25,38400.0,21.2148,21.246,21.207,21.2382,38400.0
2010-06-30 12:05:00,27.25,27.27,27.25,27.27,5800.0,21.2382,21.2538,21.2382,21.2538,5800.0
2010-06-30 12:10:00,27.27,27.27,27.25,27.25,5600.0,21.2538,21.2538,21.2382,21.2382,5600.0
2010-06-30 12:15:00,27.25,27.26,27.25,27.26,8900.0,21.2382,21.246,21.2382,21.246,8900.0
2010-06-30 12:20:00,27.26,27.26,27.25,27.25,3000.0,21.246,21.246,21.2382,21.2382,3000.0
2010-06-30 12:25:00,27.26,27.26,27.25,27.25,13800.0,21.246,21.246,21.2382,21.2382,13800.0
2010-06-30 12:30:00,27.25,27.26,27.23,27.26,22500.0,21.2382,21.246,21.2226,21.246,22500.0
2010-06-30 12:35:00,27.25,27.26,27.25,27.25,2200.0,21.2382,21.246,21.2382,21.2382,2200.0
2010-06-30 12:40:00,27.25,27.26,27.2,27.21,34300.0,21.2382,21.246,21.1992,21.207,34300.0
2010-06-30 12:45:00,27.22,27.23,27.19,27.22,33500.0,21.2148,21.2226,21.1914,21.2148,33500.0
2010-06-30 12:50:00,27.21,27.23,27.21,27.22,14100.0,21.207,21.2226,21.207,21.2148,14100.0
2010-06-30 12:55:00,27.22,27.23,27.22,27.22,6100.0,21.2148,21.2226,21.2148,21.2148,6100.0
2010-06-30 13:00:00,27.22,27.23,27.22,27.23,9100.0,21.2148,21.2226,21.2148,21.2226,9100.0
2010-06-30 13:05:00,27.23,27.23,27.2,27.21,40800.0,21.2226,21.2226,21.1992,21.207,40800.0
2010-06-30 13:10:00,27.2,27.21,27.2,27.21,5900.0,21.1992,21.207,21.1992,21.207,5900.0
2010-06-30 13:15:00,27.2,27.21,27.19,27.19,11200.0,21.1992,21.207,21.1914,21.1914,11200.0
2010-06-30 13:20:00,27.19,27.2,27.18,27.19,33100.0,21.1914,21.1992,21.1836,21.1914,33100.0
2010-06-30 13:25:00,27.18,27.19,27.17,27.18,17100.0,21.1836,21.1914,21.1759,21.1836,17100.0
2010-06-30 13:30:00,27.18,27.21,27.17,27.17,80000.0,21.1836,21.207,21.1759,21.1759,80000.0
2010-06-30 13:35:00,27.17,27.17,27.15,27.16,26600.0,21.1759,21.1759,21.1603,21.1681,26600.0
2010-06-30 13:40:00,27.16,27.18,27.15,27.16,21500.0,21.1681,21.1836,21.1603,21.1681,21500.0
2010-06-30 13:45:00,27.16,27.17,27.13,27.14,14900.0,21.1681,21.1759,21.1447,21.1525,14900.0
2010-06-30 13:50:00,27.13,27.15,27.13,27.15,24200.0,21.1447,21.1603,21.1447,21.1603,24200.0
2010-06-30 13:55:00,27.15,27.15,27.13,27.13,12700.0,21.1603,21.1603,21.1447,21.1447,12700.0
2010-06-30 14:00:00,27.13,27.14,27.08,27.09,47200.0,21.1447,21.1525,21.1057,21.1135,47200.0
2010-06-30 14:05:00,27.1,27.11,27.04,27.05,44200.0,21.1213,21.1291,21.0745,21.0823,44200.0
2010-06-30 14:10:00,27.05,27.07,27.04,27.05,21400.0,21.0823,21.0979,21.0745,21.0823,21400.0
2010-06-30 14:15:00,27.05,27.07,27.04,27.06,14700.0,21.0823,21.0979,21.0745,21.0901,14700.0
2010-06-30 14:20:00,27.06,27.06,27.0,27.02,19900.0,21.0901,21.0901,21.0434,21.0589,19900.0
2010-06-30 14:25:00,27.01,27.03,27.0,27.02,24000.0,21.0512,21.0667,21.0434,21.0589,24000.0
2010-06-30 14:30:00,27.02,27.04,27.01,27.01,19400.0,21.0589,21.0745,21.0512,21.0512,19400.0
2010-06-30 14:35:00,27.01,27.03,27.0,27.0,23600.0,21.0512,21.0667,21.0434,21.0434,23600.0
2010-06-30 14:40:00,27.0,27.01,26.98,27.0,121200.0,21.0434,21.0512,21.0278,21.0434,121200.0
2010-06-30 14:45:00,26.99,27.02,26.98,27.01,37300.0,21.0356,21.0589,21.0278,21.0512,37300.0
2010-06-30 14:50:00,27.01,27.02,26.99,27.02,20800.0,21.0512,21.0589,21.0356,21.0589,20800.0
2010-06-30 14:55:00,27.02,27.02,26.99,27.0,34100.0,21.0589,21.0589,21.0356,21.0434,34100.0
2010-06-30 15:00:00,27.0,27.03,26.99,27.03,29000.0,21.0434,21.0667,21.0356,21.0667,29000.0
2010-06-30 15:05:00,27.03,27.03,26.99,27.01,27900.0,21.0667,21.0667,21.0356,21.0512,27900.0
2010-06-30 15:10:00,27.01,27.01,26.99,26.99,20200.0,21.0512,21.0512,21.0356,21.0356,20200.0
2010-06-30 15:15:00,26.99,27.0,26.97,26.98,20100.0,21.0356,21.0434,21.02,21.0278,20100.0
2010-06-30 15:20:00,26.98,26.99,26.98,26.98,37700.0,21.0278,21.0356,21.0278,21.0278,37700.0
2010-06-30 15:25:00,26.99,26.99,26.95,26.97,105200.0,21.0356,21.0356,21.0044,21.02,105200.0
2010-06-30 15:30:00,26.97,26.97,26.91,26.92,115500.0,21.02,21.02,20.9732,20.981,115500.0
2010-06-30 15:35:00,26.93,26.96,26.9,26.9,116100.0,20.9888,21.0122,20.9654,20.9654,116100.0
2010-06-30 15:40:00,26.9,26.92,26.82,26.82,112900.0,20.9654,20.981,20.9031,20.9031,112900.0
2010-06-30 15:45:00,26.82,26.87,26.78,26.87,177700.0,20.9031,20.942,20.8719,20.942,177700.0
2010-06-30 15:50:00,26.86,26.9,26.85,26.87,157100.0,20.9342,20.9654,20.9265,20.942,157100.0
2010-06-30 15:55:00,26.87,27.33,26.83,26.84,352600.0,20.942,21.3006,20.9109,20.9187,352600.0
2010-07-01 09:30:00,27.01,27.05,26.84,26.98,69500.0,21.0512,21.0823,20.9187,21.0278,69500.0
2010-07-01 09:35:00,26.98,27.01,26.96,26.98,46800.0,21.0278,21.0512,21.0122,21.0278,46800.0
2010-07-01 09:40:00,26.99,27.02,26.98,26.98,33800.0,21.0356,21.0589,21.0278,21.0278,33800.0
2010-07-01 09:45:00,26.98,26.98,26.92,26.92,13200.0,21.0278,21.0278,20.981,20.981,13200.0
2010-07-01 09:50:00,26.92,26.94,26.9,26.92,30700.0,20.981,20.9966,20.9654,20.981,30700.0
2010-07-01 09:55:00,26.91,26.93,26.83,26.92,92600.0,20.9732,20.9888,20.9109,20.981,92600.0
2010-07-01 10:00:00,26.92,26.92,26.74,26.85,223900.0,20.981,20.981,20.8407,20.9265,223900.0
2010-07-01 10:05:00,26.85,26.95,26.84,26.87,210500.0,20.9265,21.0044,20.9187,20.942,210500.0
2010-07-01 10:10:00,26.86,26.95,26.77,26.78,106900.0,20.9342,21.0044,20.8641,20.8719,106900.0
2010-07-01 10:15:00,26.79,26.84,26.78,26.78,34600.0,20.8797,20.9187,20.8719,20.8719,34600.0
2010-07-01 10:20:00,26.78,26.8,26.75,26.77,33400.0,20.8719,20.8875,20.8485,20.8641,33400.0
2010-07-01 10:25:00,26.77,26.79,26.75,26.75,22800.0,20.8641,20.8797,20.8485,20.8485,22800.0
2010-07-01 10:30:00,26.75,26.79,26.74,26.77,43700.0,20.8485,20.8797,20.8407,20.8641,43700.0
2010-07-01 10:35:00,26.77,26.78,26.74,26.75,64400.0,20.8641,20.8719,20.8407,20.8485,64400.0
2010-07-01 10:40:00,26.74,26.75,26.66,26.7,53700.0,20.8407,20.8485,20.7784,20.8095,53700.0
2010-07-01 10:45:00,26.7,26.85,26.7,26.75,76800.0,20.8095,20.9265,20.8095,20.8485,76800.0
2010-07-01 10:50:00,26.74,26.75,26.71,26.73,55900.0,20.8407,20.8485,20.8173,20.8329,55900.0
2010-07-01 10:55:00,26.72,26.75,26.72,26.75,87000.0,20.8251,20.8485,20.8251,20.8485,87000.0
2010-07-01 11:00:00,26.74,26.76,26.74,26.76,67300.0,20.8407,20.8563,20.8407,20.8563,67300.0
2010-07-01 11:05:00,26.76,26.76,26.61,26.62,55000.0,20.8563,20.8563,20.7394,20.7472,55000.0
2010-07-01 11:10:00,26.62,26.65,26.57,26.57,36400.0,20.7472,20.7706,20.7082,20.7082,36400.0
2010-07-01 11:15:00,26.57,26.71,26.57,26.71,40900.0,20.7082,20.8173,20.7082,20.8173,40900.0
2010-07-01 11:20:00,26.7,26.76,26.7,26.76,84000.0,20.8095,20.8563,20.8095,20.8563,84000.0
2010-07-01 11:25:00,26.75,26.81,26.72,26.78,36900.0,20.8485,20.8953,20.8251,20.8719,36900.0
2010-07-01 11:30:00,26.77,26.77,26.69,26.75,29900.0,20.8641,20.8641,20.8018,20.8485,29900.0
2010-07-01 11:35:00,26.76,26.79,26.75,26.77,37700.0,20.8563,20.8797,20.8485,20.8641,37700.0
2010-07-01 11:40:00,26.76,26.78,26.75,26.78,35700.0,20.8563,20.8719,20.8485,20.8719,35700.0
2010-07-01 11:45:00,26.78,26.79,26.75,26.76,32000.0,20.8719,20.8797,20.8485,20.8563,32000.0
2010-07-01 11:50:00,26.76,26.76,26.73,26.75,36500.0,20.8563,20.8563,20.8329,20.8485,36500.0
2010-07-01 11:55:00,26.75,26.75,26.68,26.73,24400.0,20.8485,20.8485,20.794,20.8329,24400.0
2010-07-01 12:00:00,26.73,26.73,26.67,26.68,30100.0,20.8329,20.8329,20.7862,20.794,30100.0
2010-07-01 12:05:00,26.69,26.7,26.65,26.66,33700.0,20.8018,20.8095,20.7706,20.7784,33700.0
2010-07-01 12:10:00,26.65,26.66,26.61,26.62,23500.0,20.7706,20.7784,20.7394,20.7472,23500.0
2010-07-01 12:15:00,26.61,26.63,26.61,26.63,22800.0,20.7394,20.755,20.7394,20.755,22800.0
2010-07-01 12:20:00,26.63,26.7,26.62,26.63,31700.0,20.755,20.8095,20.7472,20.755,31700.0
2010-07-01 12:25:00,26.63,26.63,26.6,26.6,21100.0,20.755,20.755,20.7316,20.7316,21100.0
2010-07-01 12:30:00,26.6,26.61,26.59,26.6,64500.0,20.7316,20.7394,20.7238,20.7316,64500.0
2010-07-01 12:35:00,26.59,26.66,26.59,26.66,32600.0,20.7238,20.7784,20.7238,20.7784,32600.0
2010-07-01 12:40:00,26.65,26.77,26.65,26.74,66600.0,20.7706,20.8641,20.7706,20.8407,66600.0
2010-07-01 12:45:00,26.74,26.74,26.69,26.7,31400.0,20.8407,20.8407,20.8018,20.8095,31400.0
2010-07-01 12:50:00,26.7,26.75,26.68,26.68,25000.0,20.8095,20.8485,20.794,20.794,25000.0
2010-07-01 12:55:00,26.68,26.68,26.63,26.66,30700.0,20.794,20.794,20.755,20.7784,30700.0
2010-07-01 13:00:00,26.66,26.67,26.63,26.63,28100.0,20.7784,20.7862,20.755,20.755,28100.0
2010-07-01 13:05:00,26.62,26.64,26.62,26.63,32000.0,20.7472,20.7628,20.7472,20.755,32000.0
2010-07-01 13:10:00,26.62,26.63,26.55,26.55,31400.0,20.7472,20.755,20.6926,20.6926,31400.0
2010-07-01 13:15:00,26.55,26.64,26.55,26.64,59300.0,20.6926,20.7628,20.6926,20.7628,59300.0
2010-07-01 13:20:00,26.65,26.69,26.64,26.68,35400.0,20.7706,20.8018,20.7628,20.794,35400.0
2010-07-01 13:25:00,26.67,26.68,26.62,26.63,29300.0,20.7862,20.794,20.7472,20.755,29300.0
2010-07-01 13:30:00,26.62,26.67,26.62,26.64,38100.0,20.7472,20.7862,20.7472,20.7628,38100.0
2010-07-01 13:35:00,26.64,26.65,26.6,26.63,34700.0,20.7628,20.7706,20.7316,20.755,34700.0
2010-07-01 13:40:00,26.63,26.65,26.58,26.59,36900.0,20.755,20.7706,20.716,20.7238,36900.0
2010-07-01 13:45:00,26.58,26.6,26.55,26.56,31400.0,20.716,20.7316,20.6926,20.7004,31400.0
2010-07-01 13:50:00,26.55,26.56,26.55,26.56,23900.0,20.6926,20.7004,20.6926,20.7004,23900.0
2010-07-01 13:55:00,26.56,26.57,26.54,26.56,43700.0,20.7004,20.7082,20.6848,20.7004,43700.0
2010-07-01 14:00:00,26.56,26.57,26.55,26.55,28400.0,20.7004,20.7082,20.6926,20.6926,28400.0
2010-07-01 14:05:00,26.56,26.57,26.54,26.54,47800.0,20.7004,20.7082,20.6848,20.6848,47800.0
2010-07-01 14:10:00,26.54,26.57,26.52,26.56,37600.0,20.6848,20.7082,20.6693,20.7004,37600.0
2010-07-01 14:15:00,26.57,26.61,26.56,26.59,54400.0,20.7082,20.7394,20.7004,20.7238,54400.0
2010-07-01 14:20:00,26.59,26.59,26.51,26.59,133700.0,20.7238,20.7238,20.6615,20.7238,133700.0
2010-07-01 14:25:00,26.59,26.59,26.5,26.54,59700.0,20.7238,20.7238,20.6537,20.6848,59700.0
2010-07-01 14:30:00,26.54,26.55,26.52,26.52,33700.0,20.6848,20.6926,20.6693,20.6693,33700.0
2010-07-01 14:35:00,26.51,26.53,26.5,26.5,42600.0,20.6615,20.677,20.6537,20.6537,42600.0
2010-07-01 14:40:00,26.5,26.51,26.45,26.49,75500.0,20.6537,20.6615,20.6147,20.6459,75500.0
2010-07-01 14:45:00,26.49,26.52,26.48,26.5,148500.0,20.6459,20.6693,20.6381,20.6537,148500.0
2010-07-01 14:50:00,26.51,26.56,26.49,26.56,48700.0,20.6615,20.7004,20.6459,20.7004,48700.0
2010-07-01 14:55:00,26.55,26.58,26.53,26.58,37700.0,20.6926,20.716,20.677,20.716,37700.0
2010-07-01 15:00:00,26.57,26.63,26.57,26.61,56900.0,20.7082,20.755,20.7082,20.7394,56900.0
2010-07-01 15:05:00,26.62,26.66,26.61,26.63,54400.0,20.7472,20.7784,20.7394,20.755,54400.0
2010-07-01 15:10:00,26.62,26.64,26.59,26.6,41800.0,20.7472,20.7628,20.7238,20.7316,41800.0
2010-07-01 15:15:00,26.6,26.6,26.55,26.58,53600.0,20.7316,20.7316,20.6926,20.716,53600.0
2010-07-01 15:20:00,26.57,26.58,26.5,26.5,43200.0,20.7082,20.716,20.6537,20.6537,43200.0
2010-07-01 15:25:00,26.5,26.6,26.5,26.58,70500.0,20.6537,20.7316,20.6537,20.716,70500.0
2010-07-01 15:30:00,26.58,26.64,26.57,26.61,65500.0,20.716,20.7628,20.7082,20.7394,65500.0
2010-07-01 15:35:00,26.61,26.63,26.6,26.6,72700.0,20.7394,20.755,20.7316,20.7316,72700.0
2010-07-01 15:40:00,26.6,26.6,26.52,26.54,122100.0,20.7316,20.7316,20.6693,20.6848,122100.0
2010-07-01 15:45:00,26.54,26.6,26.52,26.52,169600.0,20.6848,20.7316,20.6693,20.6693,169600.0
2010-07-01 15:50:00,26.53,26.57,26.52,26.57,212700.0,20.677,20.7082,20.6693,20.7082,212700.0
2010-07-01 15:55:00,26.56,26.64,26.5,26.54,501700.0,20.7004,20.7628,20.6537,20.6848,501700.0
2010-07-02 09:30:00,26.51,26.77,26.51,26.73,56900.0,20.6615,20.8641,20.6615,20.8329,56900.0
2010-07-02 09:35:00,26.73,26.77,26.66,26.7,59600.0,20.8329,20.8641,20.7784,20.8095,59600.0
2010-07-02 09:40:00,26.7,26.75,26.62,26.63,29600.0,20.8095,20.8485,20.7472,20.755,29600.0
2010-07-02 09:45:00,26.63,26.68,26.56,26.57,36600.0,20.755,20.794,20.7004,20.7082,36600.0
2010-07-02 09:50:00,26.57,26.62,26.52,26.55,23700.0,20.7082,20.7472,20.6693,20.6926,23700.0
2010-07-02 09:55:00,26.54,26.61,26.53,26.59,15000.0,20.6848,20.7394,20.677,20.7238,15000.0
2010-07-02 10:00:00,26.6,26.6,26.53,26.53,27700.0,20.7316,20.7316,20.677,20.677,27700.0
2010-07-02 10:05:00,26.53,26.59,26.52,26.58,17300.0,20.677,20.7238,20.6693,20.716,17300.0
2010-07-02 10:10:00,26.58,26.62,26.56,26.59,16700.0,20.716,20.7472,20.7004,20.7238,16700.0
2010-07-02 10:15:00,26.59,26.61,26.54,26.55,12100.0,20.7238,20.7394,20.6848,20.6926,12100.0
2010-07-02 10:20:00,26.55,26.56,26.51,26.52,18900.0,20.6926,20.7004,20.6615,20.6693,18900.0
2010-07-02 10:25:00,26.53,26.53,26.48,26.51,66300.0,20.677,20.677,20.6381,20.6615,66300.0
2010-07-02 10:30:00,26.52,26.55,26.51,26.55,25800.0,20.6693,20.6926,20.6615,20.6926,25800.0
2010-07-02 10:35:00,26.55,26.57,26.5,26.55,28400.0,20.6926,20.7082,20.6537,20.6926,28400.0
2010-07-02 10:40:00,26.55,26.58,26.5,26.5,14700.0,20.6926,20.716,20.6537,20.6537,14700.0
2010-07-02 10:45:00,26.51,26.55,26.5,26.54,13600.0,20.6615,20.6926,20.6537,20.6848,13600.0
2010-07-02 10:50:00,26.53,26.54,26.5,26.51,27800.0,20.677,20.6848,20.6537,20.6615,27800.0
2010-07-02 10:55:00,26.51,26.52,26.5,26.5,16300.0,20.6615,20.6693,20.6537,20.6537,16300.0
2010-07-02 11:00:00,26.5,26.51,26.45,26.47,42300.0,20.6537,20.6615,20.6147,20.6303,42300.0
2010-07-02 11:05:00,26.46,26.52,26.46,26.51,19200.0,20.6225,20.6693,20.6225,20.6615,19200.0
2010-07-02 11:10:00,26.5,26.52,26.5,26.5,19400.0,20.6537,20.6693,20.6537,20.6537,19400.0
2010-07-02 11:15:00,26.5,26.52,26.5,26.5,13100.0,20.6537,20.6693,20.6537,20.6537,13100.0
2010-07-02 11:20:00,26.5,26.52,26.49,26.5,42900.0,20.6537,20.6693,20.6459,20.6537,42900.0
2010-07-02 11:25:00,26.51,26.51,24.53,26.49,88000.0,20.6615,20.6615,19.1183,20.6459,88000.0
2010-07-02 11:30:00,26.49,26.51,26.49,26.51,44200.0,20.6459,20.6615,20.6459,20.6615,44200.0
2010-07-02 11:35:00,26.5,26.5,26.38,26.39,44300.0,20.6537,20.6537,20.5601,20.5679,44300.0
2010-07-02 11:40:00,26.39,26.4,26.35,26.36,36800.0,20.5679,20.5757,20.5368,20.5446,36800.0
2010-07-02 11:45:00,26.36,26.43,26.36,26.42,69800.0,20.5446,20.5991,20.5446,20.5913,69800.0
2010-07-02 11:50:00,26.43,26.44,26.42,26.44,9300.0,20.5991,20.6069,20.5913,20.6069,9300.0
2010-07-02 11:55:00,26.44,26.44,26.42,26.44,10500.0,20.6069,20.6069,20.5913,20.6069,10500.0
2010-07-02 12:00:00,26.44,26.45,26.42,26.43,44500.0,20.6069,20.6147,20.5913,20.5991,44500.0
2010-07-02 12:05:00,26.44,26.47,26.43,26.47,8200.0,20.6069,20.6303,20.5991,20.6303,8200.0
2010-07-02 12:10:00,26.48,26.52,26.48,26.5,6400.0,20.6381,20.6693,20.6381,20.6537,6400.0
2010-07-02 12:15:00,26.5,26.52,26.49,26.5,34700.0,20.6537,20.6693,20.6459,20.6537,34700.0
2010-07-02 12:20:00,26.49,26.51,26.48,26.5,9300.0,20.6459,20.6615,20.6381,20.6537,9300.0
2010-07-02 12:25:00,26.5,26.51,26.48,26.51,7600.0,20.6537,20.6615,20.6381,20.6615,7600.0
2010-07-02 12:30:00,26.51,26.52,26.5,26.52,13800.0,20.6615,20.6693,20.6537,20.6693,13800.0
2010-07-02 12:35:00,26.52,26.52,26.49,26.49,27200.0,20.6693,20.6693,20.6459,20.6459,27200.0
2010-07-02 12:40:00,26.5,26.5,26.41,26.41,32900.0,20.6537,20.6537,20.5835,20.5835,32900.0
2010-07-02 12:45:00,26.41,26.43,26.38,26.43,12100.0,20.5835,20.5991,20.5601,20.5991,12100.0
2010-07-02 12:50:00,26.43,26.45,26.39,26.39,18100.0,20.5991,20.6147,20.5679,20.5679,18100.0
2010-07-02 12:55:00,26.38,26.46,26.37,26.45,20000.0,20.5601,20.6225,20.5523,20.6147,20000.0
2010-07-02 13:00:00,26.46,26.46,26.36,26.37,27300.0,20.6225,20.6225,20.5446,20.5523,27300.0
2010-07-02 13:05:00,26.37,26.43,26.37,26.42,22200.0,20.5523,20.5991,20.5523,20.5913,22200.0
2010-07-02 13:10:00,26.42,26.45,26.37,26.44,39700.0,20.5913,20.6147,20.5523,20.6069,39700.0
2010-07-02 13:15:00,26.44,26.47,26.41,26.45,64200.0,20.6069,20.6303,20.5835,20.6147,64200.0
2010-07-02 13:20:00,26.45,26.45,26.44,26.44,9300.0,20.6147,20.6147,20.6069,20.6069,9300.0
2010-07-02 13:25:00,26.44,26.45,26.43,26.43,25800.0,20.6069,20.6147,20.5991,20.5991,25800.0
2010-07-02 13:30:00,26.43,26.46,26.43,26.45,77800.0,20.5991,20.6225,20.5991,20.6147,77800.0
2010-07-02 13:35:00,26.45,26.45,26.39,26.39,9800.0,20.6147,20.6147,20.5679,20.5679,9800.0
2010-07-02 13:40:00,26.39,26.4,26.35,26.36,15300.0,20.5679,20.5757,20.5368,20.5446,15300.0
2010-07-02 13:45:00,26.36,26.41,26.35,26.41,11100.0,20.5446,20.5835,20.5368,20.5835,11100.0
2010-07-02 13:50:00,26.4,26.43,26.4,26.43,15900.0,20.5757,20.5991,20.5757,20.5991,15900.0
2010-07-02 13:55:00,26.42,26.45,26.42,26.45,8800.0,20.5913,20.6147,20.5913,20.6147,8800.0
2010-07-02 14:00:00,26.45,26.45,26.43,26.44,10200.0,20.6147,20.6147,20.5991,20.6069,10200.0
2010-07-02 14:05:00,26.44,26.44,26.39,26.4,17600.0,20.6069,20.6069,20.5679,20.5757,17600.0
2010-07-02 14:10:00,26.4,26.4,26.36,26.37,14700.0,20.5757,20.5757,20.5446,20.5523,14700.0
2010-07-02 14:15:00,26.36,26.4,26.36,26.4,11000.0,20.5446,20.5757,20.5446,20.5757,11000.0
2010-07-02 14:20:00,26.4,26.41,26.39,26.41,18600.0,20.5757,20.5835,20.5679,20.5835,18600.0
2010-07-02 14:25:00,26.41,26.42,26.4,26.4,12800.0,20.5835,20.5913,20.5757,20.5757,12800.0
2010-07-02 14:30:00,26.4,26.41,26.36,26.36,14000.0,20.5757,20.5835,20.5446,20.5446,14000.0
2010-07-02 14:35:00,26.36,26.41,26.36,26.4,18100.0,20.5446,20.5835,20.5446,20.5757,18100.0
2010-07-02 14:40:00,26.41,26.41,26.39,26.41,24800.0,20.5835,20.5835,20.5679,20.5835,24800.0
2010-07-02 14:45:00,26.4,26.44,26.4,26.4,29500.0,20.5757,20.6069,20.5757,20.5757,29500.0
2010-07-02 14:50:00,26.4,26.42,26.37,26.42,34300.0,20.5757,20.5913,20.5523,20.5913,34300.0
2010-07-02 14:55:00,26.42,26.44,26.41,26.44,12800.0,20.5913,20.6069,20.5835,20.6069,12800.0
2010-07-02 15:00:00,26.43,26.46,26.42,26.44,33700.0,20.5991,20.6225,20.5913,20.6069,33700.0
2010-07-02 15:05:00,26.44,26.46,26.44,26.45,36100.0,20.6069,20.6225,20.6069,20.6147,36100.0
2010-07-02 15:10:00,26.46,26.46,26.42,26.42,33900.0,20.6225,20.6225,20.5913,20.5913,33900.0
2010-07-02 15:15:00,26.42,26.43,26.41,26.43,25300.0,20.5913,20.5991,20.5835,20.5991,25300.0
2010-07-02 15:20:00,26.43,26.45,26.43,26.45,20100.0,20.5991,20.6147,20.5991,20.6147,20100.0
2010-07-02 15:25:00,26.44,26.49,26.44,26.47,52500.0,20.6069,20.6459,20.6069,20.6303,52500.0
2010-07-02 15:30:00,26.46,26.47,26.45,26.45,17100.0,20.6225,20.6303,20.6147,20.6147,17100.0
2010-07-02 15:35:00,26.45,26.49,26.45,26.49,63800.0,20.6147,20.6459,20.6147,20.6459,63800.0
2010-07-02 15:40:00,26.48,26.51,26.48,26.51,45400.0,20.6381,20.6615,20.6381,20.6615,45400.0
2010-07-02 15:45:00,26.51,26.57,26.51,26.54,86800.0,20.6615,20.7082,20.6615,20.6848,86800.0
2010-07-02 15:50:00,26.54,26.57,26.52,26.53,84800.0,20.6848,20.7082,20.6693,20.677,84800.0
2010-07-02 15:55:00,26.52,26.53,26.41,26.41,175100.0,20.6693,20.677,20.5835,20.5835,175100.0
2010-07-06 09:30:00,27.4,27.49,27.13,27.3,144000.0,21.3551,21.4253,21.1447,21.2772,144000.0
2010-07-06 09:35:00,27.31,27.45,27.3,27.3,92900.0,21.285,21.3941,21.2772,21.2772,92900.0
2010-07-06 09:40:00,27.3,27.35,27.23,27.27,102500.0,21.2772,21.3161,21.2226,21.2538,102500.0
2010-07-06 09:45:00,27.28,27.36,27.26,27.29,85900.0,21.2616,21.3239,21.246,21.2694,85900.0
2010-07-06 09:50:00,27.31,27.31,27.27,27.28,35700.0,21.285,21.285,21.2538,21.2616,35700.0
2010-07-06 09:55:00,27.28,27.4,27.26,27.3,64500.0,21.2616,21.3551,21.246,21.2772,64500.0
2010-07-06 10:00:00,27.3,27.41,27.25,27.41,144800.0,21.2772,21.3629,21.2382,21.3629,144800.0
2010-07-06 10:05:00,27.41,27.45,27.4,27.41,202700.0,21.3629,21.3941,21.3551,21.3629,202700.0
2010-07-06 10:10:00,27.41,27.45,27.35,27.37,108100.0,21.3629,21.3941,21.3161,21.3317,108100.0
2010-07-06 10:15:00,27.37,27.42,27.37,27.37,30600.0,21.3317,21.3707,21.3317,21.3317,30600.0
2010-07-06 10:20:00,27.37,27.37,27.33,27.35,69100.0,21.3317,21.3317,21.3006,21.3161,69100.0
2010-07-06 10:25:00,27.35,27.41,27.29,27.29,104000.0,21.3161,21.3629,21.2694,21.2694,104000.0
2010-07-06 10:30:00,27.3,27.35,27.29,27.35,39200.0,21.2772,21.3161,21.2694,21.3161,39200.0
2010-07-06 10:35:00,27.35,27.37,27.34,27.35,122200.0,21.3161,21.3317,21.3083,21.3161,122200.0
2010-07-06 10:40:00,27.36,27.36,27.34,27.36,67500.0,21.3239,21.3239,21.3083,21.3239,67500.0
2010-07-06 10:45:00,27.36,27.42,27.36,27.39,93700.0,21.3239,21.3707,21.3239,21.3473,93700.0
2010-07-06 10:50:00,27.39,27.39,27.3,27.32,50800.0,21.3473,21.3473,21.2772,21.2928,50800.0
2010-07-06 10:55:00,27.32,27.35,27.3,27.31,87800.0,21.2928,21.3161,21.2772,21.285,87800.0
2010-07-06 11:00:00,27.31,27.32,27.29,27.3,39700.0,21.285,21.2928,21.2694,21.2772,39700.0
2010-07-06 11:05:00,27.3,27.3,27.18,27.22,131000.0,21.2772,21.2772,21.1836,21.2148,131000.0
2010-07-06 11:10:00,27.21,27.3,27.15,27.15,86500.0,21.207,21.2772,21.1603,21.1603,86500.0
2010-07-06 11:15:00,27.16,27.16,27.1,27.11,61600.0,21.1681,21.1681,21.1213,21.1291,61600.0
2010-07-06 11:20:00,27.11,27.11,27.03,27.07,61000.0,21.1291,21.1291,21.0667,21.0979,61000.0
2010-07-06 11:25:00,27.08,27.11,27.03,27.04,47100.0,21.1057,21.1291,21.0667,21.0745,47100.0
2010-07-06 11:30:00,27.04,27.11,27.04,27.07,45700.0,21.0745,21.1291,21.0745,21.0979,45700.0
2010-07-06 11:35:00,27.08,27.11,27.07,27.09,47800.0,21.1057,21.1291,21.0979,21.1135,47800.0
2010-07-06 11:40:00,27.09,27.09,27.07,27.08,41800.0,21.1135,21.1135,21.0979,21.1057,41800.0
2010-07-06 11:45:00,27.09,27.09,27.05,27.05,30500.0,21.1135,21.1135,21.0823,21.0823,30500.0
2010-07-06 11:50:00,27.05,27.08,27.04,27.07,77400.0,21.0823,21.1057,21.0745,21.0979,77400.0
2010-07-06 11:55:00,27.08,27.11,27.06,27.07,60800.0,21.1057,21.1291,21.0901,21.0979,60800.0
2010-07-06 12:00:00,27.08,27.08,27.04,27.06,93500.0,21.1057,21.1057,21.0745,21.0901,93500.0
2010-07-06 12:05:00,27.07,27.09,27.06,27.09,39000.0,21.0979,21.1135,21.0901,21.1135,39000.0
2010-07-06 12:10:00,27.09,27.09,27.02,27.03,69100.0,21.1135,21.1135,21.0589,21.0667,69100.0
2010-07-06 12:15:00,27.03,27.04,27.02,27.03,39300.0,21.0667,21.0745,21.0589,21.0667,39300.0
2010-07-06 12:20:00,27.03,27.03,26.96,26.96,37400.0,21.0667,21.0667,21.0122,21.0122,37400.0
2010-07-06 12:25:00,26.96,27.2,26.91,26.92,103800.0,21.0122,21.1992,20.9732,20.981,103800.0
2010-07-06 12:30:00,26.92,26.92,26.89,26.91,80300.0,20.981,20.981,20.9576,20.9732,80300.0
2010-07-06 12:35:00,26.91,26.91,26.87,26.9,67100.0,20.9732,20.9732,20.942,20.9654,67100.0
2010-07-06 12:40:00,26.9,26.9,26.81,26.81,32100.0,20.9654,20.9654,20.8953,20.8953,32100.0
2010-07-06 12:45:00,26.81,26.83,26.77,26.77,52900.0,20.8953,20.9109,20.8641,20.8641,52900.0
2010-07-06 12:50:00,26.78,26.82,26.75,26.77,76400.0,20.8719,20.9031,20.8485,20.8641,76400.0
2010-07-06 12:55:00,26.77,26.78,26.73,26.78,46000.0,20.8641,20.8719,20.8329,20.8719,46000.0
2010-07-06 13:00:00,26.78,26.82,26.77,26.82,49900.0,20.8719,20.9031,20.8641,20.9031,49900.0
2010-07-06 13:05:00,26.83,26.83,26.82,26.83,44400.0,20.9109,20.9109,20.9031,20.9109,44400.0
2010-07-06 13:10:00,26.83,26.88,26.82,26.82,58000.0,20.9109,20.9498,20.9031,20.9031,58000.0
2010-07-06 13:15:00,26.81,26.82,26.77,26.8,41900.0,20.8953,20.9031,20.8641,20.8875,41900.0
2010-07-06 13:20:00,26.81,26.83,26.8,26.83,30900.0,20.8953,20.9109,20.8875,20.9109,30900.0
2010-07-06 13:25:00,26.82,26.83,26.78,26.83,25400.0,20.9031,20.9109,20.8719,20.9109,25400.0
2010-07-06 13:30:00,26.83,26.84,26.82,26.83,48900.0,20.9109,20.9187,20.9031,20.9109,48900.0
2010-07-06 13:35:00,26.83,26.84,26.77,26.77,31100.0,20.9109,20.9187,20.8641,20.8641,31100.0
2010-07-06 13:40:00,26.77,26.8,26.76,26.76,38800.0,20.8641,20.8875,20.8563,20.8563,38800.0
2010-07-06 13:45:00,26.76,26.77,26.68,26.7,83500.0,20.8563,20.8641,20.794,20.8095,83500.0
2010-07-06 13:50:00,26.71,26.74,26.67,26.67,37200.0,20.8173,20.8407,20.7862,20.7862,37200.0
2010-07-06 13:55:00,26.68,26.7,26.62,26.64,29200.0,20.794,20.8095,20.7472,20.7628,29200.0
2010-07-06 14:00:00,26.64,26.71,26.64,26.7,137600.0,20.7628,20.8173,20.7628,20.8095,137600.0
2010-07-06 14:05:00,26.7,26.71,26.69,26.69,43200.0,20.8095,20.8173,20.8018,20.8018,43200.0
2010-07-06 14:10:00,26.69,26.71,26.64,26.71,74600.0,20.8018,20.8173,20.7628,20.8173,74600.0
2010-07-06 14:15:00,26.71,26.76,26.68,26.68,63500.0,20.8173,20.8563,20.794,20.794,63500.0
2010-07-06 14:20:00,26.68,26.74,26.65,26.74,146200.0,20.794,20.8407,20.7706,20.8407,146200.0
2010-07-06 14:25:00,26.75,26.8,26.74,26.76,41800.0,20.8485,20.8875,20.8407,20.8563,41800.0
2010-07-06 14:30:00,26.76,26.8,26.76,26.8,35800.0,20.8563,20.8875,20.8563,20.8875,35800.0
2010-07-06 14:35:00,26.81,26.81,26.78,26.78,35100.0,20.8953,20.8953,20.8719,20.8719,35100.0
2010-07-06 14:40:00,26.78,26.83,26.77,26.77,185800.0,20.8719,20.9109,20.8641,20.8641,185800.0
2010-07-06 14:45:00,26.77,26.77,26.71,26.72,35800.0,20.8641,20.8641,20.8173,20.8251,35800.0
2010-07-06 14:50:00,26.72,26.75,26.7,26.75,37400.0,20.8251,20.8485,20.8095,20.8485,37400.0
2010-07-06 14:55:00,26.74,26.77,26.73,26.74,43500.0,20.8407,20.8641,20.8329,20.8407,43500.0
2010-07-06 15:00:00,26.74,26.76,26.74,26.75,43400.0,20.8407,20.8563,20.8407,20.8485,43400.0
2010-07-06 15:05:00,26.75,26.76,26.7,26.75,211200.0,20.8485,20.8563,20.8095,20.8485,211200.0
2010-07-06 15:10:00,26.74,26.81,26.7,26.81,129200.0,20.8407,20.8953,20.8095,20.8953,129200.0
2010-07-06 15:15:00,26.8,26.83,26.74,26.75,53500.0,20.8875,20.9109,20.8407,20.8485,53500.0
2010-07-06 15:20:00,26.75,26.76,26.7,26.7,36900.0,20.8485,20.8563,20.8095,20.8095,36900.0
2010-07-06 15:25:00,26.7,26.79,26.69,26.78,86100.0,20.8095,20.8797,20.8018,20.8719,86100.0
2010-07-06 15:30:00,26.78,26.86,26.75,26.83,91800.0,20.8719,20.9342,20.8485,20.9109,91800.0
2010-07-06 15:35:00,26.84,26.91,26.84,26.9,227700.0,20.9187,20.9732,20.9187,20.9654,227700.0
2010-07-06 15:40:00,26.91,27.06,26.9,27.02,152100.0,20.9732,21.0901,20.9654,21.0589,152100.0
2010-07-06 15:45:00,27.03,27.11,26.8,27.05,491300.0,21.0667,21.1291,20.8875,21.0823,491300.0
2010-07-06 15:50:00,27.05,27.06,27.02,27.05,126700.0,21.0823,21.0901,21.0589,21.0823,126700.0
2010-07-06 15:55:00,27.04,27.18,27.02,27.17,359200.0,21.0745,21.1836,21.0589,21.1759,359200.0
2010-07-07 09:30:00,27.07,27.29,27.07,27.23,62200.0,21.0979,21.2694,21.0979,21.2226,62200.0
2010-07-07 09:35:00,27.22,27.34,27.21,27.28,57400.0,21.2148,21.3083,21.207,21.2616,57400.0
2010-07-07 09:40:00,27.29,27.31,27.22,27.23,86500.0,21.2694,21.285,21.2148,21.2226,86500.0
2010-07-07 09:45:00,27.24,27.26,27.22,27.25,32500.0,21.2304,21.246,21.2148,21.2382,32500.0
2010-07-07 09:50:00,27.25,27.29,27.24,27.27,32700.0,21.2382,21.2694,21.2304,21.2538,32700.0
2010-07-07 09:55:00,27.28,27.31,27.27,27.28,69400.0,21.2616,21.285,21.2538,21.2616,69400.0
2010-07-07 10:00:00,27.28,27.29,27.25,27.27,73400.0,21.2616,21.2694,21.2382,21.2538,73400.0
2010-07-07 10:05:00,27.27,27.27,27.26,27.27,19600.0,21.2538,21.2538,21.246,21.2538,19600.0
2010-07-07 10:10:00,27.26,27.3,27.26,27.29,91200.0,21.246,21.2772,21.246,21.2694,91200.0
2010-07-07 10:15:00,27.29,27.3,27.22,27.22,38300.0,21.2694,21.2772,21.2148,21.2148,38300.0
2010-07-07 10:20:00,27.22,27.25,27.2,27.24,43800.0,21.2148,21.2382,21.1992,21.2304,43800.0
2010-07-07 10:25:00,27.25,27.25,27.16,27.19,64700.0,21.2382,21.2382,21.1681,21.1914,64700.0
2010-07-07 10:30:00,27.18,27.26,27.18,27.26,31300.0,21.1836,21.246,21.1836,21.246,31300.0
2010-07-07 10:35:00,27.26,27.28,27.23,27.25,47700.0,21.246,21.2616,21.2226,21.2382,47700.0
2010-07-07 10:40:00,27.25,27.29,27.21,27.21,68700.0,21.2382,21.2694,21.207,21.207,68700.0
2010-07-07 10:45:00,27.21,27.26,27.21,27.26,35800.0,21.207,21.246,21.207,21.246,35800.0
2010-07-07 10:50:00,27.26,27.3,27.25,27.3,35400.0,21.246,21.2772,21.2382,21.2772,35400.0
2010-07-07 10:55:00,27.3,27.32,27.29,27.32,83400.0,21.2772,21.2928,21.2694,21.2928,83400.0
2010-07-07 11:00:00,27.31,27.34,27.28,27.28,61700.0,21.285,21.3083,21.2616,21.2616,61700.0
2010-07-07 11:05:00,27.27,27.3,27.26,27.3,29000.0,21.2538,21.2772,21.246,21.2772,29000.0
2010-07-07 11:10:00,27.3,27.33,27.24,27.26,54500.0,21.2772,21.3006,21.2304,21.246,54500.0
2010-07-07 11:15:00,27.26,27.27,27.19,27.19,35600.0,21.246,21.2538,21.1914,21.1914,35600.0
2010-07-07 11:20:00,27.19,27.21,27.17,27.2,54400.0,21.1914,21.207,21.1759,21.1992,54400.0
2010-07-07 11:25:00,27.2,27.23,27.19,27.23,30000.0,21.1992,21.2226,21.1914,21.2226,30000.0
2010-07-07 11:30:00,27.23,27.27,27.23,27.27,16100.0,21.2226,21.2538,21.2226,21.2538,16100.0
2010-07-07 11:35:00,27.26,27.29,27.26,27.29,20800.0,21.246,21.2694,21.246,21.2694,20800.0
2010-07-07 11:40:00,27.28,27.28,27.2,27.2,23100.0,21.2616,21.2616,21.1992,21.1992,23100.0
2010-07-07 11:45:00,27.2,27.23,27.17,27.2,55300.0,21.1992,21.2226,21.1759,21.1992,55300.0
2010-07-07 11:50:00,27.2,27.2,27.13,27.13,31000.0,21.1992,21.1992,21.1447,21.1447,31000.0
2010-07-07 11:55:00,27.13,27.2,27.11,27.2,36200.0,21.1447,21.1992,21.1291,21.1992,36200.0
2010-07-07 12:00:00,27.2,27.21,27.18,27.2,34600.0,21.1992,21.207,21.1836,21.1992,34600.0
2010-07-07 12:05:00,27.2,27.23,27.2,27.23,28200.0,21.1992,21.2226,21.1992,21.2226,28200.0
2010-07-07 12:10:00,27.23,27.26,27.22,27.24,33700.0,21.2226,21.246,21.2148,21.2304,33700.0
2010-07-07 12:15:00,27.24,27.25,27.22,27.22,19900.0,21.2304,21.2382,21.2148,21.2148,19900.0
2010-07-07 12:20:00,27.22,27.26,27.21,27.25,32100.0,21.2148,21.246,21.207,21.2382,32100.0
2010-07-07 12:25:00,27.26,27.31,27.23,27.29,60900.0,21.246,21.285,21.2226,21.2694,60900.0
2010-07-07 12:30:00,27.29,27.31,27.26,27.28,31000.0,21.2694,21.285,21.246,21.2616,31000.0
2010-07-07 12:35:00,27.28,27.32,27.27,27.29,342400.0,21.2616,21.2928,21.2538,21.2694,342400.0
2010-07-07 12:40:00,27.3,27.36,27.29,27.35,73800.0,21.2772,21.3239,21.2694,21.3161,73800.0
2010-07-07 12:45:00,27.35,27.38,27.31,27.36,84800.0,21.3161,21.3395,21.285,21.3239,84800.0
2010-07-07 12:50:00,27.36,27.38,27.35,27.37,36900.0,21.3239,21.3395,21.3161,21.3317,36900.0
2010-07-07 12:55:00,27.36,27.37,27.36,27.36,31600.0,21.3239,21.3317,21.3239,21.3239,31600.0
2010-07-07 13:00:00,27.37,27.42,27.35,27.42,74700.0,21.3317,21.3707,21.3161,21.3707,74700.0
2010-07-07 13:05:00,27.42,27.42,27.41,27.42,27900.0,21.3707,21.3707,21.3629,21.3707,27900.0
2010-07-07 13:10:00,27.42,27.49,27.41,27.47,55000.0,21.3707,21.4253,21.3629,21.4097,55000.0
2010-07-07 13:15:00,27.47,27.5,27.47,27.48,50900.0,21.4097,21.4331,21.4097,21.4175,50900.0
2010-07-07 13:20:00,27.49,27.49,27.45,27.45,24900.0,21.4253,21.4253,21.3941,21.3941,24900.0
2010-07-07 13:25:00,27.45,27.46,27.43,27.43,37000.0,21.3941,21.4019,21.3785,21.3785,37000.0
2010-07-07 13:30:00,27.44,27.44,27.4,27.4,26900.0,21.3863,21.3863,21.3551,21.3551,26900.0
2010-07-07 13:35:00,27.4,27.4,27.38,27.38,90600.0,21.3551,21.3551,21.3395,21.3395,90600.0
2010-07-07 13:40:00,27.38,27.39,27.36,27.36,50600.0,21.3395,21.3473,21.3239,21.3239,50600.0
2010-07-07 13:45:00,27.36,27.39,27.36,27.39,50000.0,21.3239,21.3473,21.3239,21.3473,50000.0
2010-07-07 13:50:00,27.39,27.44,27.38,27.44,131500.0,21.3473,21.3863,21.3395,21.3863,131500.0
2010-07-07 13:55:00,27.44,27.45,27.41,27.45,59600.0,21.3863,21.3941,21.3629,21.3941,59600.0
2010-07-07 14:00:00,27.45,27.49,27.44,27.49,62800.0,21.3941,21.4253,21.3863,21.4253,62800.0
2010-07-07 14:05:00,27.49,27.49,27.43,27.46,59900.0,21.4253,21.4253,21.3785,21.4019,59900.0
2010-07-07 14:10:00,27.46,27.49,27.45,27.47,42800.0,21.4019,21.4253,21.3941,21.4097,42800.0
2010-07-07 14:15:00,27.47,27.49,27.45,27.48,31200.0,21.4097,21.4253,21.3941,21.4175,31200.0
2010-07-07 14:20:00,27.48,27.49,27.47,27.48,37400.0,21.4175,21.4253,21.4097,21.4175,37400.0
2010-07-07 14:25:00,27.47,27.49,27.45,27.48,40400.0,21.4097,21.4253,21.3941,21.4175,40400.0
2010-07-07 14:30:00,27.48,27.49,27.45,27.48,37800.0,21.4175,21.4253,21.3941,21.4175,37800.0
2010-07-07 14:35:00,27.48,27.5,27.48,27.5,67000.0,21.4175,21.4331,21.4175,21.4331,67000.0
2010-07-07 14:40:00,27.49,27.5,27.49,27.5,51600.0,21.4253,21.4331,21.4253,21.4331,51600.0
2010-07-07 14:45:00,27.5,27.5,27.46,27.46,46800.0,21.4331,21.4331,21.4019,21.4019,46800.0
2010-07-07 14:50:00,27.46,27.49,27.46,27.49,39300.0,21.4019,21.4253,21.4019,21.4253,39300.0
2010-07-07 14:55:00,27.49,27.5,27.48,27.5,70200.0,21.4253,21.4331,21.4175,21.4331,70200.0
2010-07-07 15:00:00,27.5,27.5,27.48,27.49,31800.0,21.4331,21.4331,21.4175,21.4253,31800.0
2010-07-07 15:05:00,27.49,27.5,27.49,27.5,39300.0,21.4253,21.4331,21.4253,21.4331,39300.0
2010-07-07 15:10:00,27.5,27.5,27.49,27.5,49900.0,21.4331,21.4331,21.4253,21.4331,49900.0
2010-07-07 15:15:00,27.5,27.51,27.48,27.49,89600.0,21.4331,21.4408,21.4175,21.4253,89600.0
2010-07-07 15:20:00,27.5,27.52,27.49,27.51,56800.0,21.4331,21.4486,21.4253,21.4408,56800.0
2010-07-07 15:25:00,27.51,27.51,27.49,27.49,118100.0,21.4408,21.4408,21.4253,21.4253,118100.0
2010-07-07 15:30:00,27.5,27.51,27.48,27.49,129500.0,21.4331,21.4408,21.4175,21.4253,129500.0
2010-07-07 15:35:00,27.49,27.49,27.46,27.47,154100.0,21.4253,21.4253,21.4019,21.4097,154100.0
2010-07-07 15:40:00,27.46,27.48,27.46,27.48,124000.0,21.4019,21.4175,21.4019,21.4175,124000.0
2010-07-07 15:45:00,27.48,27.58,27.3,27.58,614600.0,21.4175,21.4954,21.2772,21.4954,614600.0
2010-07-07 15:50:00,27.58,27.6,27.55,27.57,182800.0,21.4954,21.511,21.472,21.4876,182800.0
2010-07-07 15:55:00,27.57,27.57,27.54,27.56,296000.0,21.4876,21.4876,21.4642,21.4798,296000.0
2010-07-08 09:30:00,27.67,27.75,27.63,27.66,93400.0,21.5655,21.6279,21.5344,21.5578,93400.0
2010-07-08 09:35:00,27.66,27.77,27.66,27.7,108100.0,21.5578,21.6435,21.5578,21.5889,108100.0
2010-07-08 09:40:00,27.7,27.71,27.6,27.62,93400.0,21.5889,21.5967,21.511,21.5266,93400.0
2010-07-08 09:45:00,27.63,27.7,27.63,27.66,65100.0,21.5344,21.5889,21.5344,21.5578,65100.0
2010-07-08 09:50:00,27.67,27.67,27.64,27.65,60800.0,21.5655,21.5655,21.5422,21.55,60800.0
2010-07-08 09:55:00,27.65,27.7,27.62,27.7,69900.0,21.55,21.5889,21.5266,21.5889,69900.0
2010-07-08 10:00:00,27.7,27.71,27.67,27.68,59000.0,21.5889,21.5967,21.5655,21.5733,59000.0
2010-07-08 10:05:00,27.67,27.67,27.64,27.66,32200.0,21.5655,21.5655,21.5422,21.5578,32200.0
2010-07-08 10:10:00,27.66,27.67,27.64,27.66,80900.0,21.5578,21.5655,21.5422,21.5578,80900.0
2010-07-08 10:15:00,27.65,27.73,27.65,27.73,40000.0,21.55,21.6123,21.55,21.6123,40000.0
2010-07-08 10:20:00,27.74,27.74,27.71,27.72,41200.0,21.6201,21.6201,21.5967,21.6045,41200.0
2010-07-08 10:25:00,27.73,27.73,27.71,27.71,36700.0,21.6123,21.6123,21.5967,21.5967,36700.0
2010-07-08 10:30:00,27.71,27.72,27.66,27.72,46800.0,21.5967,21.6045,21.5578,21.6045,46800.0
2010-07-08 10:35:00,27.72,27.72,27.67,27.68,33500.0,21.6045,21.6045,21.5655,21.5733,33500.0
2010-07-08 10:40:00,27.68,27.69,27.67,27.69,83500.0,21.5733,21.5811,21.5655,21.5811,83500.0
2010-07-08 10:45:00,27.69,27.7,27.67,27.7,28100.0,21.5811,21.5889,21.5655,21.5889,28100.0
2010-07-08 10:50:00,27.7,27.7,27.67,27.69,18400.0,21.5889,21.5889,21.5655,21.5811,18400.0
2010-07-08 10:55:00,27.69,27.71,27.68,27.69,18100.0,21.5811,21.5967,21.5733,21.5811,18100.0
2010-07-08 11:00:00,27.69,27.69,27.62,27.66,55800.0,21.5811,21.5811,21.5266,21.5578,55800.0
2010-07-08 11:05:00,27.66,27.71,27.65,27.71,27300.0,21.5578,21.5967,21.55,21.5967,27300.0
2010-07-08 11:10:00,27.71,27.71,27.69,27.7,28600.0,21.5967,21.5967,21.5811,21.5889,28600.0
2010-07-08 11:15:00,27.7,27.73,27.69,27.7,56400.0,21.5889,21.6123,21.5811,21.5889,56400.0
2010-07-08 11:20:00,27.7,27.73,27.65,27.72,73600.0,21.5889,21.6123,21.55,21.6045,73600.0
2010-07-08 11:25:00,27.71,27.72,27.69,27.69,30100.0,21.5967,21.6045,21.5811,21.5811,30100.0
2010-07-08 11:30:00,27.7,27.71,27.69,27.71,16000.0,21.5889,21.5967,21.5811,21.5967,16000.0
2010-07-08 11:35:00,27.71,27.74,27.7,27.74,18700.0,21.5967,21.6201,21.5889,21.6201,18700.0
2010-07-08 11:40:00,27.74,27.75,27.7,27.7,20800.0,21.6201,21.6279,21.5889,21.5889,20800.0
2010-07-08 11:45:00,27.7,27.72,27.7,27.72,34700.0,21.5889,21.6045,21.5889,21.6045,34700.0
2010-07-08 11:50:00,27.73,27.73,27.7,27.7,35600.0,21.6123,21.6123,21.5889,21.5889,35600.0
2010-07-08 11:55:00,27.7,27.71,27.7,27.7,8600.0,21.5889,21.5967,21.5889,21.5889,8600.0
2010-07-08 12:00:00,27.7,27.71,27.68,27.69,14100.0,21.5889,21.5967,21.5733,21.5811,14100.0
2010-07-08 12:05:00,27.69,27.69,27.68,27.68,34400.0,21.5811,21.5811,21.5733,21.5733,34400.0
2010-07-08 12:10:00,27.69,27.69,27.67,27.67,6100.0,21.5811,21.5811,21.5655,21.5655,6100.0
2010-07-08 12:15:00,27.67,27.67,27.61,27.63,53000.0,21.5655,21.5655,21.5188,21.5344,53000.0
2010-07-08 12:20:00,27.64,27.64,27.58,27.6,51300.0,21.5422,21.5422,21.4954,21.511,51300.0
2010-07-08 12:25:00,27.59,27.6,27.59,27.6,21000.0,21.5032,21.511,21.5032,21.511,21000.0
2010-07-08 12:30:00,27.6,27.62,27.59,27.61,26000.0,21.511,21.5266,21.5032,21.5188,26000.0
2010-07-08 12:35:00,27.62,27.62,27.58,27.58,33500.0,21.5266,21.5266,21.4954,21.4954,33500.0
2010-07-08 12:40:00,27.58,27.59,27.54,27.57,38700.0,21.4954,21.5032,21.4642,21.4876,38700.0
2010-07-08 12:45:00,27.57,27.57,27.56,27.57,14100.0,21.4876,21.4876,21.4798,21.4876,14100.0
2010-07-08 12:50:00,27.57,27.57,27.56,27.56,22200.0,21.4876,21.4876,21.4798,21.4798,22200.0
2010-07-08 12:55:00,27.56,27.56,27.5,27.51,20300.0,21.4798,21.4798,21.4331,21.4408,20300.0
2010-07-08 13:00:00,27.51,27.58,27.49,27.58,41900.0,21.4408,21.4954,21.4253,21.4954,41900.0
2010-07-08 13:05:00,27.58,27.59,27.57,27.58,9700.0,21.4954,21.5032,21.4876,21.4954,9700.0
2010-07-08 13:10:00,27.59,27.6,27.56,27.57,15000.0,21.5032,21.511,21.4798,21.4876,15000.0
2010-07-08 13:15:00,27.57,27.61,27.57,27.59,31500.0,21.4876,21.5188,21.4876,21.5032,31500.0
2010-07-08 13:20:00,27.6,27.61,27.56,27.59,26900.0,21.511,21.5188,21.4798,21.5032,26900.0
2010-07-08 13:25:00,27.59,27.59,27.54,27.55,12200.0,21.5032,21.5032,21.4642,21.472,12200.0
2010-07-08 13:30:00,27.54,27.56,27.54,27.55,15200.0,21.4642,21.4798,21.4642,21.472,15200.0
2010-07-08 13:35:00,27.55,27.56,27.54,27.55,14600.0,21.472,21.4798,21.4642,21.472,14600.0
2010-07-08 13:40:00,27.55,27.56,27.54,27.55,14700.0,21.472,21.4798,21.4642,21.472,14700.0
2010-07-08 13:45:00,27.56,27.57,27.54,27.55,11400.0,21.4798,21.4876,21.4642,21.472,11400.0
2010-07-08 13:50:00,27.55,27.56,27.52,27.53,10300.0,21.472,21.4798,21.4486,21.4564,10300.0
2010-07-08 13:55:00,27.53,27.56,27.52,27.54,18600.0,21.4564,21.4798,21.4486,21.4642,18600.0
2010-07-08 14:00:00,27.54,27.56,27.54,27.55,31600.0,21.4642,21.4798,21.4642,21.472,31600.0
2010-07-08 14:05:00,27.54,27.54,27.5,27.5,20500.0,21.4642,21.4642,21.4331,21.4331,20500.0
2010-07-08 14:10:00,27.51,27.51,27.5,27.51,7200.0,21.4408,21.4408,21.4331,21.4408,7200.0
2010-07-08 14:15:00,27.52,27.52,27.49,27.51,30100.0,21.4486,21.4486,21.4253,21.4408,30100.0
2010-07-08 14:20:00,27.51,27.53,27.5,27.52,18900.0,21.4408,21.4564,21.4331,21.4486,18900.0
2010-07-08 14:25:00,27.53,27.57,27.51,27.52,28500.0,21.4564,21.4876,21.4408,21.4486,28500.0
2010-07-08 14:30:00,27.51,27.56,27.5,27.54,21200.0,21.4408,21.4798,21.4331,21.4642,21200.0
2010-07-08 14:35:00,27.54,27.54,27.5,27.52,33300.0,21.4642,21.4642,21.4331,21.4486,33300.0
2010-07-08 14:40:00,27.52,27.55,27.51,27.55,21000.0,21.4486,21.472,21.4408,21.472,21000.0
2010-07-08 14:45:00,27.56,27.61,27.55,27.61,24600.0,21.4798,21.5188,21.472,21.5188,24600.0
2010-07-08 14:50:00,27.61,27.65,27.58,27.6,46900.0,21.5188,21.55,21.4954,21.511,46900.0
2010-07-08 14:55:00,27.6,27.64,27.6,27.64,60200.0,21.511,21.5422,21.511,21.5422,60200.0
2010-07-08 15:00:00,27.64,27.64,27.59,27.62,37500.0,21.5422,21.5422,21.5032,21.5266,37500.0
2010-07-08 15:05:00,27.62,27.63,27.54,27.55,74100.0,21.5266,21.5344,21.4642,21.472,74100.0
2010-07-08 15:10:00,27.56,27.58,27.55,27.55,81500.0,21.4798,21.4954,21.472,21.472,81500.0
2010-07-08 15:15:00,27.55,27.58,27.55,27.58,74000.0,21.472,21.4954,21.472,21.4954,74000.0
2010-07-08 15:20:00,27.58,27.64,27.58,27.63,79600.0,21.4954,21.5422,21.4954,21.5344,79600.0
2010-07-08 15:25:00,27.64,27.67,27.61,27.66,106000.0,21.5422,21.5655,21.5188,21.5578,106000.0
2010-07-08 15:30:00,27.67,27.7,27.67,27.69,57300.0,21.5655,21.5889,21.5655,21.5811,57300.0
2010-07-08 15:35:00,27.69,27.7,27.68,27.68,124600.0,21.5811,21.5889,21.5733,21.5733,124600.0
2010-07-08 15:40:00,27.68,27.69,27.65,27.68,80000.0,21.5733,21.5811,21.55,21.5733,80000.0
2010-07-08 15:45:00,27.68,27.71,27.65,27.66,132100.0,21.5733,21.5967,21.55,21.5578,132100.0
2010-07-08 15:50:00,27.66,27.67,27.64,27.67,167500.0,21.5578,21.5655,21.5422,21.5655,167500.0
2010-07-08 15:55:00,27.67,27.7,27.6,27.64,404100.0,21.5655,21.5889,21.511,21.5422,404100.0
2010-07-09 09:30:00,27.71,27.71,27.59,27.62,103800.0,21.5967,21.5967,21.5032,21.5266,103800.0
2010-07-09 09:35:00,27.62,27.73,27.62,27.69,31800.0,21.5266,21.6123,21.5266,21.5811,31800.0
2010-07-09 09:40:00,27.7,27.75,27.67,27.69,53900.0,21.5889,21.6279,21.5655,21.5811,53900.0
2010-07-09 09:45:00,27.69,27.73,27.64,27.64,66300.0,21.5811,21.6123,21.5422,21.5422,66300.0
2010-07-09 09:50:00,27.65,27.67,27.59,27.59,196700.0,21.55,21.5655,21.5032,21.5032,196700.0
2010-07-09 09:55:00,27.6,27.71,27.59,27.7,119500.0,21.511,21.5967,21.5032,21.5889,119500.0
2010-07-09 10:00:00,27.71,27.75,27.69,27.7,61900.0,21.5967,21.6279,21.5811,21.5889,61900.0
2010-07-09 10:05:00,27.7,27.7,27.6,27.65,328400.0,21.5889,21.5889,21.511,21.55,328400.0
2010-07-09 10:10:00,27.65,27.69,27.61,27.62,118900.0,21.55,21.5811,21.5188,21.5266,118900.0
2010-07-09 10:15:00,27.63,27.7,27.62,27.69,46000.0,21.5344,21.5889,21.5266,21.5811,46000.0
2010-07-09 10:20:00,27.7,27.75,27.69,27.74,22700.0,21.5889,21.6279,21.5811,21.6201,22700.0
2010-07-09 10:25:00,27.74,27.74,27.66,27.66,37300.0,21.6201,21.6201,21.5578,21.5578,37300.0
2010-07-09 10:30:00,27.66,27.71,27.66,27.7,21400.0,21.5578,21.5967,21.5578,21.5889,21400.0
2010-07-09 10:35:00,27.7,27.73,27.7,27.72,45000.0,21.5889,21.6123,21.5889,21.6045,45000.0
2010-07-09 10:40:00,27.72,27.72,27.69,27.7,13300.0,21.6045,21.6045,21.5811,21.5889,13300.0
2010-07-09 10:45:00,27.7,27.7,27.66,27.66,23500.0,21.5889,21.5889,21.5578,21.5578,23500.0
2010-07-09 10:50:00,27.67,27.68,27.67,27.67,13100.0,21.5655,21.5733,21.5655,21.5655,13100.0
2010-07-09 10:55:00,27.67,27.68,27.66,27.66,49100.0,21.5655,21.5733,21.5578,21.5578,49100.0
2010-07-09 11:00:00,27.67,27.68,27.66,27.67,16200.0,21.5655,21.5733,21.5578,21.5655,16200.0
2010-07-09 11:05:00,27.67,27.67,27.64,27.65,28400.0,21.5655,21.5655,21.5422,21.55,28400.0
2010-07-09 11:10:00,27.64,27.68,27.64,27.66,20300.0,21.5422,21.5733,21.5422,21.5578,20300.0
2010-07-09 11:15:00,27.67,27.68,27.65,27.65,24300.0,21.5655,21.5733,21.55,21.55,24300.0
2010-07-09 11:20:00,27.65,27.69,27.65,27.69,8600.0,21.55,21.5811,21.55,21.5811,8600.0
2010-07-09 11:25:00,27.69,27.7,27.69,27.7,15900.0,21.5811,21.5889,21.5811,21.5889,15900.0
2010-07-09 11:30:00,27.7,27.72,27.69,27.72,87800.0,21.5889,21.6045,21.5811,21.6045,87800.0
2010-07-09 11:35:00,27.72,27.72,27.67,27.7,20900.0,21.6045,21.6045,21.5655,21.5889,20900.0
2010-07-09 11:40:00,27.7,27.72,27.69,27.72,10400.0,21.5889,21.6045,21.5811,21.6045,10400.0
2010-07-09 11:45:00,27.7,27.71,27.69,27.69,43400.0,21.5889,21.5967,21.5811,21.5811,43400.0
2010-07-09 11:50:00,27.69,27.71,27.68,27.7,17100.0,21.5811,21.5967,21.5733,21.5889,17100.0
2010-07-09 11:55:00,27.7,27.71,27.7,27.7,31000.0,21.5889,21.5967,21.5889,21.5889,31000.0
2010-07-09 12:00:00,27.71,27.72,27.7,27.71,22300.0,21.5967,21.6045,21.5889,21.5967,22300.0
2010-07-09 12:05:00,27.71,27.73,27.71,27.73,22400.0,21.5967,21.6123,21.5967,21.6123,22400.0
2010-07-09 12:10:00,27.73,27.75,27.72,27.73,22000.0,21.6123,21.6279,21.6045,21.6123,22000.0
2010-07-09 12:15:00,27.73,27.74,27.72,27.73,21100.0,21.6123,21.6201,21.6045,21.6123,21100.0
2010-07-09 12:20:00,27.73,27.73,27.71,27.71,13800.0,21.6123,21.6123,21.5967,21.5967,13800.0
2010-07-09 12:25:00,27.71,27.72,27.68,27.69,40900.0,21.5967,21.6045,21.5733,21.5811,40900.0
2010-07-09 12:30:00,27.68,27.69,27.67,27.69,10300.0,21.5733,21.5811,21.5655,21.5811,10300.0
2010-07-09 12:35:00,27.69,27.69,27.68,27.68,7300.0,21.5811,21.5811,21.5733,21.5733,7300.0
2010-07-09 12:40:00,27.69,27.7,27.68,27.69,22100.0,21.5811,21.5889,21.5733,21.5811,22100.0
2010-07-09 12:45:00,27.69,27.69,27.68,27.68,3600.0,21.5811,21.5811,21.5733,21.5733,3600.0
2010-07-09 12:50:00,27.68,27.7,27.68,27.7,10000.0,21.5733,21.5889,21.5733,21.5889,10000.0
2010-07-09 12:55:00,27.7,27.7,27.69,27.69,8600.0,21.5889,21.5889,21.5811,21.5811,8600.0
2010-07-09 13:00:00,27.69,27.71,27.69,27.7,23000.0,21.5811,21.5967,21.5811,21.5889,23000.0
2010-07-09 13:05:00,27.69,27.7,27.68,27.68,4400.0,21.5811,21.5889,21.5733,21.5733,4400.0
2010-07-09 13:10:00,27.68,27.68,27.66,27.67,19600.0,21.5733,21.5733,21.5578,21.5655,19600.0
2010-07-09 13:15:00,27.66,27.68,27.66,27.67,32000.0,21.5578,21.5733,21.5578,21.5655,32000.0
2010-07-09 13:20:00,27.67,27.68,27.62,27.62,18200.0,21.5655,21.5733,21.5266,21.5266,18200.0
2010-07-09 13:25:00,27.63,27.64,27.62,27.64,17800.0,21.5344,21.5422,21.5266,21.5422,17800.0
2010-07-09 13:30:00,27.64,27.67,27.62,27.64,21800.0,21.5422,21.5655,21.5266,21.5422,21800.0
2010-07-09 13:35:00,27.64,27.64,27.61,27.64,16900.0,21.5422,21.5422,21.5188,21.5422,16900.0
2010-07-09 13:40:00,27.64,27.64,27.62,27.62,14600.0,21.5422,21.5422,21.5266,21.5266,14600.0
2010-07-09 13:45:00,27.62,27.63,27.6,27.63,10800.0,21.5266,21.5344,21.511,21.5344,10800.0
2010-07-09 13:50:00,27.63,27.65,27.62,27.65,21000.0,21.5344,21.55,21.5266,21.55,21000.0
2010-07-09 13:55:00,27.65,27.66,27.65,27.66,15800.0,21.55,21.5578,21.55,21.5578,15800.0
2010-07-09 14:00:00,27.66,27.69,27.66,27.69,5400.0,21.5578,21.5811,21.5578,21.5811,5400.0
2010-07-09 14:05:00,27.7,27.71,27.66,27.66,15700.0,21.5889,21.5967,21.5578,21.5578,15700.0
2010-07-09 14:10:00,27.65,27.67,27.65,27.66,6300.0,21.55,21.5655,21.55,21.5578,6300.0
2010-07-09 14:15:00,27.65,27.66,27.65,27.66,15800.0,21.55,21.5578,21.55,21.5578,15800.0
2010-07-09 14:20:00,27.66,27.68,27.66,27.68,5900.0,21.5578,21.5733,21.5578,21.5733,5900.0
2010-07-09 14:25:00,27.67,27.68,27.65,27.65,20400.0,21.5655,21.5733,21.55,21.55,20400.0
2010-07-09 14:30:00,27.65,27.66,27.65,27.65,12600.0,21.55,21.5578,21.55,21.55,12600.0
2010-07-09 14:35:00,27.65,27.66,27.65,27.66,13800.0,21.55,21.5578,21.55,21.5578,13800.0
2010-07-09 14:40:00,27.66,27.7,27.66,27.69,16600.0,21.5578,21.5889,21.5578,21.5811,16600.0
2010-07-09 14:45:00,27.69,27.7,27.68,27.68,7000.0,21.5811,21.5889,21.5733,21.5733,7000.0
2010-07-09 14:50:00,27.68,27.71,27.68,27.69,23100.0,21.5733,21.5967,21.5733,21.5811,23100.0
2010-07-09 14:55:00,27.69,27.71,27.68,27.69,25800.0,21.5811,21.5967,21.5733,21.5811,25800.0
2010-07-09 15:00:00,27.69,27.7,27.68,27.7,13400.0,21.5811,21.5889,21.5733,21.5889,13400.0
2010-07-09 15:05:00,27.7,27.7,27.69,27.69,10000.0,21.5889,21.5889,21.5811,21.5811,10000.0
2010-07-09 15:10:00,27.69,27.7,27.69,27.69,18800.0,21.5811,21.5889,21.5811,21.5811,18800.0
2010-07-09 15:15:00,27.69,27.7,27.67,27.67,19100.0,21.5811,21.5889,21.5655,21.5655,19100.0
2010-07-09 15:20:00,27.67,27.68,27.66,27.66,16300.0,21.5655,21.5733,21.5578,21.5578,16300.0
2010-07-09 15:25:00,27.67,27.67,27.65,27.66,31000.0,21.5655,21.5655,21.55,21.5578,31000.0
2010-07-09 15:30:00,27.65,27.66,27.65,27.65,25700.0,21.55,21.5578,21.55,21.55,25700.0
2010-07-09 15:35:00,27.65,27.7,27.65,27.69,37300.0,21.55,21.5889,21.55,21.5811,37300.0
2010-07-09 15:40:00,27.69,27.69,27.67,27.67,42200.0,21.5811,21.5811,21.5655,21.5655,42200.0
2010-07-09 15:45:00,27.67,27.68,27.65,27.65,50000.0,21.5655,21.5733,21.55,21.55,50000.0
2010-07-09 15:50:00,27.65,27.66,27.65,27.65,76100.0,21.55,21.5578,21.55,21.55,76100.0
2010-07-09 15:55:00,27.66,27.68,27.62,27.67,351900.0,21.5578,21.5733,21.5266,21.5655,351900.0
2010-07-12 09:30:00,27.7,27.73,27.54,27.73,64700.0,21.5889,21.6123,21.4642,21.6123,64700.0
2010-07-12 09:35:00,27.74,27.83,27.71,27.76,62000.0,21.6201,21.6902,21.5967,21.6357,62000.0
2010-07-12 09:40:00,27.78,27.81,27.77,27.8,46200.0,21.6513,21.6747,21.6435,21.6669,46200.0
2010-07-12 09:45:00,27.81,27.86,27.79,27.84,106600.0,21.6747,21.7136,21.6591,21.698,106600.0
2010-07-12 09:50:00,27.84,27.87,27.83,27.85,71800.0,21.698,21.7214,21.6902,21.7058,71800.0
2010-07-12 09:55:00,27.86,27.86,27.84,27.84,36700.0,21.7136,21.7136,21.698,21.698,36700.0
2010-07-12 10:00:00,27.84,27.86,27.84,27.84,49400.0,21.698,21.7136,21.698,21.698,49400.0
2010-07-12 10:05:00,27.84,27.85,27.75,27.79,291500.0,21.698,21.7058,21.6279,21.6591,291500.0
2010-07-12 10:10:00,27.78,27.81,27.78,27.8,40900.0,21.6513,21.6747,21.6513,21.6669,40900.0
2010-07-12 10:15:00,27.8,27.81,27.78,27.78,90800.0,21.6669,21.6747,21.6513,21.6513,90800.0
2010-07-12 10:20:00,27.78,27.8,27.76,27.78,80200.0,21.6513,21.6669,21.6357,21.6513,80200.0
2010-07-12 10:25:00,27.78,27.8,27.78,27.8,76100.0,21.6513,21.6669,21.6513,21.6669,76100.0
2010-07-12 10:30:00,27.8,27.8,27.76,27.77,117700.0,21.6669,21.6669,21.6357,21.6435,117700.0
2010-07-12 10:35:00,27.78,27.78,27.77,27.77,48300.0,21.6513,21.6513,21.6435,21.6435,48300.0
2010-07-12 10:40:00,27.78,27.78,27.73,27.75,73400.0,21.6513,21.6513,21.6123,21.6279,73400.0
2010-07-12 10:45:00,27.75,27.77,27.75,27.75,59000.0,21.6279,21.6435,21.6279,21.6279,59000.0
2010-07-12 10:50:00,27.75,27.76,27.69,27.69,65900.0,21.6279,21.6357,21.5811,21.5811,65900.0
2010-07-12 10:55:00,27.69,27.7,27.67,27.69,44600.0,21.5811,21.5889,21.5655,21.5811,44600.0
2010-07-12 11:00:00,27.69,27.7,27.68,27.69,293200.0,21.5811,21.5889,21.5733,21.5811,293200.0
2010-07-12 11:05:00,27.69,27.7,27.69,27.69,30700.0,21.5811,21.5889,21.5811,21.5811,30700.0
2010-07-12 11:10:00,27.69,27.7,27.69,27.69,40700.0,21.5811,21.5889,21.5811,21.5811,40700.0
2010-07-12 11:15:00,27.69,27.7,27.65,27.65,78100.0,21.5811,21.5889,21.55,21.55,78100.0
2010-07-12 11:20:00,27.65,27.66,27.65,27.66,44300.0,21.55,21.5578,21.55,21.5578,44300.0
2010-07-12 11:25:00,27.66,27.68,27.66,27.67,42500.0,21.5578,21.5733,21.5578,21.5655,42500.0
2010-07-12 11:30:00,27.67,27.68,27.67,27.67,32300.0,21.5655,21.5733,21.5655,21.5655,32300.0
2010-07-12 11:35:00,27.67,27.68,27.67,27.67,36000.0,21.5655,21.5733,21.5655,21.5655,36000.0
2010-07-12 11:40:00,27.67,27.68,27.67,27.67,26200.0,21.5655,21.5733,21.5655,21.5655,26200.0
2010-07-12 11:45:00,27.67,27.68,27.65,27.67,45000.0,21.5655,21.5733,21.55,21.5655,45000.0
2010-07-12 11:50:00,27.67,27.68,27.66,27.66,32500.0,21.5655,21.5733,21.5578,21.5578,32500.0
2010-07-12 11:55:00,27.67,27.68,27.66,27.67,36200.0,21.5655,21.5733,21.5578,21.5655,36200.0
2010-07-12 12:00:00,27.68,27.68,27.67,27.67,31100.0,21.5733,21.5733,21.5655,21.5655,31100.0
2010-07-12 12:05:00,27.67,27.7,27.67,27.7,41100.0,21.5655,21.5889,21.5655,21.5889,41100.0
2010-07-12 12:10:00,27.71,27.73,27.7,27.73,56900.0,21.5967,21.6123,21.5889,21.6123,56900.0
2010-07-12 12:15:00,27.73,27.75,27.71,27.72,72400.0,21.6123,21.6279,21.5967,21.6045,72400.0
2010-07-12 12:20:00,27.72,27.72,27.71,27.72,22400.0,21.6045,21.6045,21.5967,21.6045,22400.0
2010-07-12 12:25:00,27.72,27.72,27.69,27.69,44300.0,21.6045,21.6045,21.5811,21.5811,44300.0
2010-07-12 12:30:00,27.69,27.7,27.69,27.69,27300.0,21.5811,21.5889,21.5811,21.5811,27300.0
2010-07-12 12:35:00,27.69,27.71,27.69,27.7,30400.0,21.5811,21.5967,21.5811,21.5889,30400.0
2010-07-12 12:40:00,27.7,27.71,27.7,27.71,26500.0,21.5889,21.5967,21.5889,21.5967,26500.0
2010-07-12 12:45:00,27.7,27.71,27.7,27.7,24500.0,21.5889,21.5967,21.5889,21.5889,24500.0
2010-07-12 12:50:00,27.7,27.71,27.7,27.7,27200.0,21.5889,21.5967,21.5889,21.5889,27200.0
2010-07-12 12:55:00,27.7,27.71,27.66,27.66,59100.0,21.5889,21.5967,21.5578,21.5578,59100.0
2010-07-12 13:00:00,27.66,27.66,27.65,27.65,42000.0,21.5578,21.5578,21.55,21.55,42000.0
2010-07-12 13:05:00,27.65,27.68,27.65,27.68,33400.0,21.55,21.5733,21.55,21.5733,33400.0
2010-07-12 13:10:00,27.68,27.7,27.67,27.7,16100.0,21.5733,21.5889,21.5655,21.5889,16100.0
2010-07-12 13:15:00,27.7,27.73,27.7,27.72,45500.0,21.5889,21.6123,21.5889,21.6045,45500.0
2010-07-12 13:20:00,27.72,27.73,27.72,27.73,30900.0,21.6045,21.6123,21.6045,21.6123,30900.0
2010-07-12 13:25:00,27.73,27.73,27.72,27.73,40000.0,21.6123,21.6123,21.6045,21.6123,40000.0
2010-07-12 13:30:00,27.73,27.76,27.72,27.75,52500.0,21.6123,21.6357,21.6045,21.6279,52500.0
2010-07-12 13:35:00,27.75,27.75,27.74,27.75,67500.0,21.6279,21.6279,21.6201,21.6279,67500.0
2010-07-12 13:40:00,27.76,27.78,27.75,27.75,21000.0,21.6357,21.6513,21.6279,21.6279,21000.0
2010-07-12 13:45:00,27.75,27.75,27.72,27.73,68700.0,21.6279,21.6279,21.6045,21.6123,68700.0
2010-07-12 13:50:00,27.73,27.76,27.73,27.76,36500.0,21.6123,21.6357,21.6123,21.6357,36500.0
2010-07-12 13:55:00,27.75,27.77,27.75,27.76,29100.0,21.6279,21.6435,21.6279,21.6357,29100.0
2010-07-12 14:00:00,27.75,27.76,27.75,27.76,27300.0,21.6279,21.6357,21.6279,21.6357,27300.0
2010-07-12 14:05:00,27.76,27.76,27.75,27.75,34600.0,21.6357,21.6357,21.6279,21.6279,34600.0
2010-07-12 14:10:00,27.76,27.76,27.75,27.76,48100.0,21.6357,21.6357,21.6279,21.6357,48100.0
2010-07-12 14:15:00,27.75,27.78,27.75,27.76,83500.0,21.6279,21.6513,21.6279,21.6357,83500.0
2010-07-12 14:20:00,27.76,27.81,27.76,27.81,46800.0,21.6357,21.6747,21.6357,21.6747,46800.0
2010-07-12 14:25:00,27.81,27.81,27.79,27.79,72500.0,21.6747,21.6747,21.6591,21.6591,72500.0
2010-07-12 14:30:00,27.79,27.8,27.74,27.74,34300.0,21.6591,21.6669,21.6201,21.6201,34300.0
2010-07-12 14:35:00,27.74,27.75,27.74,27.74,26100.0,21.6201,21.6279,21.6201,21.6201,26100.0
2010-07-12 14:40:00,27.74,27.76,27.74,27.75,46100.0,21.6201,21.6357,21.6201,21.6279,46100.0
2010-07-12 14:45:00,27.76,27.76,27.75,27.75,22000.0,21.6357,21.6357,21.6279,21.6279,22000.0
2010-07-12 14:50:00,27.75,27.76,27.74,27.75,59600.0,21.6279,21.6357,21.6201,21.6279,59600.0
2010-07-12 14:55:00,27.76,27.77,27.73,27.73,69400.0,21.6357,21.6435,21.6123,21.6123,69400.0
2010-07-12 15:00:00,27.74,27.74,27.71,27.71,51800.0,21.6201,21.6201,21.5967,21.5967,51800.0
2010-07-12 15:05:00,27.71,27.72,27.67,27.67,67000.0,21.5967,21.6045,21.5655,21.5655,67000.0
2010-07-12 15:10:00,27.68,27.68,27.67,27.67,56300.0,21.5733,21.5733,21.5655,21.5655,56300.0
2010-07-12 15:15:00,27.68,27.71,27.67,27.71,116900.0,21.5733,21.5967,21.5655,21.5967,116900.0
2010-07-12 15:20:00,27.71,27.72,27.69,27.7,139800.0,21.5967,21.6045,21.5811,21.5889,139800.0
2010-07-12 15:25:00,27.7,27.71,27.68,27.7,70300.0,21.5889,21.5967,21.5733,21.5889,70300.0
2010-07-12 15:30:00,27.71,27.75,27.7,27.74,325100.0,21.5967,21.6279,21.5889,21.6201,325100.0
2010-07-12 15:35:00,27.73,27.74,27.71,27.72,99000.0,21.6123,21.6201,21.5967,21.6045,99000.0
2010-07-12 15:40:00,27.73,27.73,27.71,27.71,224400.0,21.6123,21.6123,21.5967,21.5967,224400.0
2010-07-12 15:45:00,27.71,27.71,27.68,27.69,173400.0,21.5967,21.5967,21.5733,21.5811,173400.0
2010-07-12 15:50:00,27.69,27.71,27.69,27.71,244200.0,21.5811,21.5967,21.5811,21.5967,244200.0
2010-07-12 15:55:00,27.71,27.75,27.71,27.71,408100.0,21.5967,21.6279,21.5967,21.5967,408100.0
2010-07-13 09:30:00,27.87,27.94,27.81,27.82,91600.0,21.7214,21.776,21.6747,21.6825,91600.0
2010-07-13 09:35:00,27.86,27.91,27.75,27.76,108400.0,21.7136,21.7526,21.6279,21.6357,108400.0
2010-07-13 09:40:00,27.77,27.81,27.71,27.73,120100.0,21.6435,21.6747,21.5967,21.6123,120100.0
2010-07-13 09:45:00,27.73,27.79,27.73,27.73,62500.0,21.6123,21.6591,21.6123,21.6123,62500.0
2010-07-13 09:50:00,27.74,27.74,27.69,27.71,292000.0,21.6201,21.6201,21.5811,21.5967,292000.0
2010-07-13 09:55:00,27.71,27.76,27.7,27.71,343700.0,21.5967,21.6357,21.5889,21.5967,343700.0
2010-07-13 10:00:00,27.71,27.72,27.7,27.71,125600.0,21.5967,21.6045,21.5889,21.5967,125600.0
2010-07-13 10:05:00,27.71,27.74,27.71,27.71,100500.0,21.5967,21.6201,21.5967,21.5967,100500.0
2010-07-13 10:10:00,27.71,27.72,27.66,27.67,113300.0,21.5967,21.6045,21.5578,21.5655,113300.0
2010-07-13 10:15:00,27.66,27.7,27.66,27.67,90900.0,21.5578,21.5889,21.5578,21.5655,90900.0
2010-07-13 10:20:00,27.67,27.7,27.66,27.7,90100.0,21.5655,21.5889,21.5578,21.5889,90100.0
2010-07-13 10:25:00,27.7,27.7,27.69,27.7,112500.0,21.5889,21.5889,21.5811,21.5889,112500.0
2010-07-13 10:30:00,27.69,27.71,27.69,27.7,91500.0,21.5811,21.5967,21.5811,21.5889,91500.0
2010-07-13 10:35:00,27.69,27.71,27.68,27.69,111100.0,21.5811,21.5967,21.5733,21.5811,111100.0
2010-07-13 10:40:00,27.69,27.71,27.69,27.7,155700.0,21.5811,21.5967,21.5811,21.5889,155700.0
2010-07-13 10:45:00,27.69,27.7,27.69,27.7,49500.0,21.5811,21.5889,21.5811,21.5889,49500.0
2010-07-13 10:50:00,27.69,27.71,27.69,27.69,110300.0,21.5811,21.5967,21.5811,21.5811,110300.0
2010-07-13 10:55:00,27.69,27.71,27.69,27.7,85000.0,21.5811,21.5967,21.5811,21.5889,85000.0
2010-07-13 11:00:00,27.7,27.81,27.7,27.8,122900.0,21.5889,21.6747,21.5889,21.6669,122900.0
2010-07-13 11:05:00,27.79,27.8,27.77,27.79,69800.0,21.6591,21.6669,21.6435,21.6591,69800.0
2010-07-13 11:10:00,27.78,27.8,27.78,27.78,60400.0,21.6513,21.6669,21.6513,21.6513,60400.0
2010-07-13 11:15:00,27.78,27.79,27.78,27.78,61600.0,21.6513,21.6591,21.6513,21.6513,61600.0
2010-07-13 11:20:00,27.78,27.81,27.78,27.78,75500.0,21.6513,21.6747,21.6513,21.6513,75500.0
2010-07-13 11:25:00,27.78,27.8,27.78,27.78,40400.0,21.6513,21.6669,21.6513,21.6513,40400.0
2010-07-13 11:30:00,27.78,27.84,27.78,27.84,94000.0,21.6513,21.698,21.6513,21.698,94000.0
2010-07-13 11:35:00,27.84,27.87,27.84,27.85,88800.0,21.698,21.7214,21.698,21.7058,88800.0
2010-07-13 11:40:00,27.85,27.86,27.85,27.85,46600.0,21.7058,21.7136,21.7058,21.7058,46600.0
2010-07-13 11:45:00,27.86,27.86,27.85,27.85,32600.0,21.7136,21.7136,21.7058,21.7058,32600.0
2010-07-13 11:50:00,27.86,27.86,27.85,27.85,53900.0,21.7136,21.7136,21.7058,21.7058,53900.0
2010-07-13 11:55:00,27.85,27.86,27.8,27.8,73600.0,21.7058,21.7136,21.6669,21.6669,73600.0
2010-07-13 12:00:00,27.8,27.8,27.78,27.79,55200.0,21.6669,21.6669,21.6513,21.6591,55200.0
2010-07-13 12:05:00,27.79,27.8,27.78,27.78,19100.0,21.6591,21.6669,21.6513,21.6513,19100.0
2010-07-13 12:10:00,27.78,27.8,27.75,27.75,104300.0,21.6513,21.6669,21.6279,21.6279,104300.0
2010-07-13 12:15:00,27.75,27.76,27.75,27.75,27100.0,21.6279,21.6357,21.6279,21.6279,27100.0
2010-07-13 12:20:00,27.76,27.76,27.75,27.75,48000.0,21.6357,21.6357,21.6279,21.6279,48000.0
2010-07-13 12:25:00,27.76,27.78,27.75,27.77,67900.0,21.6357,21.6513,21.6279,21.6435,67900.0
2010-07-13 12:30:00,27.77,27.78,27.77,27.77,46200.0,21.6435,21.6513,21.6435,21.6435,46200.0
2010-07-13 12:35:00,27.77,27.79,27.76,27.78,51800.0,21.6435,21.6591,21.6357,21.6513,51800.0
2010-07-13 12:40:00,27.77,27.78,27.77,27.77,42500.0,21.6435,21.6513,21.6435,21.6435,42500.0
2010-07-13 12:45:00,27.77,27.78,27.75,27.76,52600.0,21.6435,21.6513,21.6279,21.6357,52600.0
2010-07-13 12:50:00,27.77,27.78,27.77,27.77,30200.0,21.6435,21.6513,21.6435,21.6435,30200.0
2010-07-13 12:55:00,27.77,27.78,27.75,27.75,71800.0,21.6435,21.6513,21.6279,21.6279,71800.0
2010-07-13 13:00:00,27.75,27.78,27.75,27.78,57500.0,21.6279,21.6513,21.6279,21.6513,57500.0
2010-07-13 13:05:00,27.78,27.78,27.77,27.77,36400.0,21.6513,21.6513,21.6435,21.6435,36400.0
2010-07-13 13:10:00,27.77,27.78,27.75,27.75,72000.0,21.6435,21.6513,21.6279,21.6279,72000.0
2010-07-13 13:15:00,27.75,27.77,27.73,27.74,92600.0,21.6279,21.6435,21.6123,21.6201,92600.0
2010-07-13 13:20:00,27.74,27.75,27.74,27.74,30800.0,21.6201,21.6279,21.6201,21.6201,30800.0
2010-07-13 13:25:00,27.74,27.75,27.7,27.7,108400.0,21.6201,21.6279,21.5889,21.5889,108400.0
2010-07-13 13:30:00,27.7,27.75,27.7,27.75,76800.0,21.5889,21.6279,21.5889,21.6279,76800.0
2010-07-13 13:35:00,27.75,27.75,27.71,27.74,84900.0,21.6279,21.6279,21.5967,21.6201,84900.0
2010-07-13 13:40:00,27.73,27.74,27.73,27.74,34000.0,21.6123,21.6201,21.6123,21.6201,34000.0
2010-07-13 13:45:00,27.74,27.75,27.73,27.75,58600.0,21.6201,21.6279,21.6123,21.6279,58600.0
2010-07-13 13:50:00,27.74,27.75,27.72,27.72,55400.0,21.6201,21.6279,21.6045,21.6045,55400.0
2010-07-13 13:55:00,27.72,27.73,27.71,27.71,63900.0,21.6045,21.6123,21.5967,21.5967,63900.0
2010-07-13 14:00:00,27.71,27.73,27.71,27.73,56200.0,21.5967,21.6123,21.5967,21.6123,56200.0
2010-07-13 14:05:00,27.73,27.75,27.73,27.75,56800.0,21.6123,21.6279,21.6123,21.6279,56800.0
2010-07-13 14:10:00,27.74,27.74,27.71,27.73,54800.0,21.6201,21.6201,21.5967,21.6123,54800.0
2010-07-13 14:15:00,27.72,27.73,27.72,27.72,58800.0,21.6045,21.6123,21.6045,21.6045,58800.0
2010-07-13 14:20:00,27.73,27.73,27.71,27.72,111900.0,21.6123,21.6123,21.5967,21.6045,111900.0
2010-07-13 14:25:00,27.71,27.75,27.71,27.75,53700.0,21.5967,21.6279,21.5967,21.6279,53700.0
2010-07-13 14:30:00,27.75,27.75,27.74,27.74,38300.0,21.6279,21.6279,21.6201,21.6201,38300.0
2010-07-13 14:35:00,27.74,27.75,27.74,27.75,35700.0,21.6201,21.6279,21.6201,21.6279,35700.0
2010-07-13 14:40:00,27.75,27.75,27.74,27.74,47300.0,21.6279,21.6279,21.6201,21.6201,47300.0
2010-07-13 14:45:00,27.74,27.75,27.74,27.74,82200.0,21.6201,21.6279,21.6201,21.6201,82200.0
2010-07-13 14:50:00,27.75,27.75,27.74,27.75,65800.0,21.6279,21.6279,21.6201,21.6279,65800.0
2010-07-13 14:55:00,27.75,27.75,27.74,27.74,54200.0,21.6279,21.6279,21.6201,21.6201,54200.0
2010-07-13 15:00:00,27.75,27.75,27.74,27.75,170000.0,21.6279,21.6279,21.6201,21.6279,170000.0
2010-07-13 15:05:00,27.74,27.75,27.74,27.74,38700.0,21.6201,21.6279,21.6201,21.6201,38700.0
2010-07-13 15:10:00,27.74,27.75,27.74,27.75,61400.0,21.6201,21.6279,21.6201,21.6279,61400.0
2010-07-13 15:15:00,27.75,27.77,27.74,27.76,232100.0,21.6279,21.6435,21.6201,21.6357,232100.0
2010-07-13 15:20:00,27.76,27.78,27.75,27.78,85700.0,21.6357,21.6513,21.6279,21.6513,85700.0
2010-07-13 15:25:00,27.77,27.81,27.77,27.81,87200.0,21.6435,21.6747,21.6435,21.6747,87200.0
2010-07-13 15:30:00,27.82,27.86,27.82,27.85,190600.0,21.6825,21.7136,21.6825,21.7058,190600.0
2010-07-13 15:35:00,27.85,27.87,27.82,27.83,209100.0,21.7058,21.7214,21.6825,21.6902,209100.0
2010-07-13 15:40:00,27.82,27.84,27.8,27.81,212500.0,21.6825,21.698,21.6669,21.6747,212500.0
2010-07-13 15:45:00,27.81,27.83,27.81,27.82,209900.0,21.6747,21.6902,21.6747,21.6825,209900.0
2010-07-13 15:50:00,27.82,27.84,27.77,27.77,219600.0,21.6825,21.698,21.6435,21.6435,219600.0
2010-07-13 15:55:00,27.77,27.78,27.73,27.76,348100.0,21.6435,21.6513,21.6123,21.6357,348100.0
2010-07-14 09:30:00,27.74,27.86,27.7,27.85,57700.0,21.6201,21.7136,21.5889,21.7058,57700.0
2010-07-14 09:35:00,27.85,27.88,27.79,27.79,57200.0,21.7058,21.7292,21.6591,21.6591,57200.0
2010-07-14 09:40:00,27.8,27.87,27.8,27.84,35400.0,21.6669,21.7214,21.6669,21.698,35400.0
2010-07-14 09:45:00,27.84,27.87,27.8,27.8,62600.0,21.698,21.7214,21.6669,21.6669,62600.0
2010-07-14 09:50:00,27.81,27.82,27.74,27.76,134100.0,21.6747,21.6825,21.6201,21.6357,134100.0
2010-07-14 09:55:00,27.76,27.83,27.76,27.79,94000.0,21.6357,21.6902,21.6357,21.6591,94000.0
2010-07-14 10:00:00,27.79,27.8,27.76,27.77,146100.0,21.6591,21.6669,21.6357,21.6435,146100.0
2010-07-14 10:05:00,27.76,27.77,27.74,27.74,50800.0,21.6357,21.6435,21.6201,21.6201,50800.0
2010-07-14 10:10:00,27.74,27.77,27.74,27.75,43400.0,21.6201,21.6435,21.6201,21.6279,43400.0
2010-07-14 10:15:00,27.75,27.76,27.75,27.75,52000.0,21.6279,21.6357,21.6279,21.6279,52000.0
2010-07-14 10:20:00,27.75,27.77,27.74,27.75,75100.0,21.6279,21.6435,21.6201,21.6279,75100.0
2010-07-14 10:25:00,27.75,27.75,27.73,27.74,45700.0,21.6279,21.6279,21.6123,21.6201,45700.0
2010-07-14 10:30:00,27.74,27.76,27.72,27.74,72400.0,21.6201,21.6357,21.6045,21.6201,72400.0
2010-07-14 10:35:00,27.74,27.74,27.71,27.74,138100.0,21.6201,21.6201,21.5967,21.6201,138100.0
2010-07-14 10:40:00,27.73,27.74,27.71,27.72,47800.0,21.6123,21.6201,21.5967,21.6045,47800.0
2010-07-14 10:45:00,27.72,27.8,27.71,27.8,50700.0,21.6045,21.6669,21.5967,21.6669,50700.0
2010-07-14 10:50:00,27.8,27.81,27.79,27.79,61700.0,21.6669,21.6747,21.6591,21.6591,61700.0
2010-07-14 10:55:00,27.79,27.8,27.79,27.8,45300.0,21.6591,21.6669,21.6591,21.6669,45300.0
2010-07-14 11:00:00,27.8,27.87,27.8,27.85,154300.0,21.6669,21.7214,21.6669,21.7058,154300.0
2010-07-14 11:05:00,27.85,27.87,27.83,27.86,62600.0,21.7058,21.7214,21.6902,21.7136,62600.0
2010-07-14 11:10:00,27.86,27.92,27.86,27.92,56800.0,21.7136,21.7604,21.7136,21.7604,56800.0
2010-07-14 11:15:00,27.91,27.94,27.91,27.94,46300.0,21.7526,21.776,21.7526,21.776,46300.0
2010-07-14 11:20:00,27.94,27.94,27.93,27.93,63400.0,21.776,21.776,21.7682,21.7682,63400.0
2010-07-14 11:25:00,27.93,27.94,27.88,27.92,91400.0,21.7682,21.776,21.7292,21.7604,91400.0
2010-07-14 11:30:00,27.92,27.93,27.91,27.93,55500.0,21.7604,21.7682,21.7526,21.7682,55500.0
2010-07-14 11:35:00,27.92,27.94,27.91,27.94,138700.0,21.7604,21.776,21.7526,21.776,138700.0
2010-07-14 11:40:00,27.94,27.98,27.93,27.98,37700.0,21.776,21.8072,21.7682,21.8072,37700.0
2010-07-14 11:45:00,27.98,28.0,27.96,27.99,109400.0,21.8072,21.8227,21.7916,21.8149,109400.0
2010-07-14 11:50:00,27.98,28.02,27.98,28.0,100000.0,21.8072,21.8383,21.8072,21.8227,100000.0
2010-07-14 11:55:00,28.0,28.0,27.99,27.99,37900.0,21.8227,21.8227,21.8149,21.8149,37900.0
2010-07-14 12:00:00,27.99,28.07,27.99,28.06,191600.0,21.8149,21.8773,21.8149,21.8695,191600.0
2010-07-14 12:05:00,28.06,28.14,28.06,28.13,194300.0,21.8695,21.9319,21.8695,21.9241,194300.0
2010-07-14 12:10:00,28.13,28.15,28.02,28.02,111000.0,21.9241,21.9397,21.8383,21.8383,111000.0
2010-07-14 12:15:00,28.02,28.06,28.0,28.0,55000.0,21.8383,21.8695,21.8227,21.8227,55000.0
2010-07-14 12:20:00,28.0,28.08,28.0,28.03,61800.0,21.8227,21.8851,21.8227,21.8461,61800.0
2010-07-14 12:25:00,28.03,28.04,27.97,27.97,78300.0,21.8461,21.8539,21.7994,21.7994,78300.0
2010-07-14 12:30:00,27.97,27.99,27.96,27.98,26700.0,21.7994,21.8149,21.7916,21.8072,26700.0
2010-07-14 12:35:00,27.99,28.02,27.98,28.0,39700.0,21.8149,21.8383,21.8072,21.8227,39700.0
2010-07-14 12:40:00,28.0,28.02,27.99,28.0,39400.0,21.8227,21.8383,21.8149,21.8227,39400.0
2010-07-14 12:45:00,28.0,28.01,27.99,27.99,47100.0,21.8227,21.8305,21.8149,21.8149,47100.0
2010-07-14 12:50:00,27.99,28.0,27.98,27.99,59000.0,21.8149,21.8227,21.8072,21.8149,59000.0
2010-07-14 12:55:00,27.99,28.0,27.97,27.97,43400.0,21.8149,21.8227,21.7994,21.7994,43400.0
2010-07-14 13:00:00,27.98,27.98,27.95,27.95,56900.0,21.8072,21.8072,21.7838,21.7838,56900.0
2010-07-14 13:05:00,27.94,27.97,27.94,27.96,49500.0,21.776,21.7994,21.776,21.7916,49500.0
2010-07-14 13:10:00,27.97,28.0,27.96,27.99,65600.0,21.7994,21.8227,21.7916,21.8149,65600.0
2010-07-14 13:15:00,28.0,28.0,27.99,27.99,19000.0,21.8227,21.8227,21.8149,21.8149,19000.0
2010-07-14 13:20:00,28.0,28.01,27.94,27.95,111800.0,21.8227,21.8305,21.776,21.7838,111800.0
2010-07-14 13:25:00,27.95,27.96,27.93,27.94,20000.0,21.7838,21.7916,21.7682,21.776,20000.0
2010-07-14 13:30:00,27.93,27.95,27.93,27.95,29000.0,21.7682,21.7838,21.7682,21.7838,29000.0
2010-07-14 13:35:00,27.94,27.95,27.94,27.94,29400.0,21.776,21.7838,21.776,21.776,29400.0
2010-07-14 13:40:00,27.94,27.95,27.94,27.94,37000.0,21.776,21.7838,21.776,21.776,37000.0
2010-07-14 13:45:00,27.94,27.95,27.94,27.94,24100.0,21.776,21.7838,21.776,21.776,24100.0
2010-07-14 13:50:00,27.94,27.95,27.93,27.93,107900.0,21.776,21.7838,21.7682,21.7682,107900.0
2010-07-14 13:55:00,27.92,27.94,27.92,27.93,32900.0,21.7604,21.776,21.7604,21.7682,32900.0
2010-07-14 14:00:00,27.92,27.93,27.87,27.88,75400.0,21.7604,21.7682,21.7214,21.7292,75400.0
2010-07-14 14:05:00,27.88,27.89,27.82,27.84,54400.0,21.7292,21.737,21.6825,21.698,54400.0
2010-07-14 14:10:00,27.84,27.9,27.83,27.86,186500.0,21.698,21.7448,21.6902,21.7136,186500.0
2010-07-14 14:15:00,27.86,27.87,27.85,27.86,27900.0,21.7136,21.7214,21.7058,21.7136,27900.0
2010-07-14 14:20:00,27.86,27.89,27.86,27.86,85600.0,21.7136,21.737,21.7136,21.7136,85600.0
2010-07-14 14:25:00,27.85,27.85,27.83,27.83,31500.0,21.7058,21.7058,21.6902,21.6902,31500.0
2010-07-14 14:30:00,27.84,27.84,27.83,27.83,43700.0,21.698,21.698,21.6902,21.6902,43700.0
2010-07-14 14:35:00,27.84,27.91,27.83,27.9,240200.0,21.698,21.7526,21.6902,21.7448,240200.0
2010-07-14 14:40:00,27.91,27.91,27.89,27.91,41100.0,21.7526,21.7526,21.737,21.7526,41100.0
2010-07-14 14:45:00,27.91,27.91,27.88,27.88,66700.0,21.7526,21.7526,21.7292,21.7292,66700.0
2010-07-14 14:50:00,27.88,27.89,27.86,27.87,34500.0,21.7292,21.737,21.7136,21.7214,34500.0
2010-07-14 14:55:00,27.86,27.89,27.86,27.89,53400.0,21.7136,21.737,21.7136,21.737,53400.0
2010-07-14 15:00:00,27.89,27.91,27.89,27.91,84800.0,21.737,21.7526,21.737,21.7526,84800.0
2010-07-14 15:05:00,27.92,27.92,27.86,27.87,112200.0,21.7604,21.7604,21.7136,21.7214,112200.0
2010-07-14 15:10:00,27.86,27.89,27.85,27.86,157400.0,21.7136,21.737,21.7058,21.7136,157400.0
2010-07-14 15:15:00,27.86,27.86,27.85,27.86,49400.0,21.7136,21.7136,21.7058,21.7136,49400.0
2010-07-14 15:20:00,27.86,27.9,27.85,27.9,83200.0,21.7136,21.7448,21.7058,21.7448,83200.0
2010-07-14 15:25:00,27.9,27.92,27.89,27.91,61100.0,21.7448,21.7604,21.737,21.7526,61100.0
2010-07-14 15:30:00,27.91,27.92,27.9,27.9,114600.0,21.7526,21.7604,21.7448,21.7448,114600.0
2010-07-14 15:35:00,27.9,27.91,27.87,27.87,160600.0,21.7448,21.7526,21.7214,21.7214,160600.0
2010-07-14 15:40:00,27.87,27.9,27.86,27.87,131200.0,21.7214,21.7448,21.7136,21.7214,131200.0
2010-07-14 15:45:00,27.86,27.87,27.86,27.86,131000.0,21.7136,21.7214,21.7136,21.7136,131000.0
2010-07-14 15:50:00,27.87,27.95,27.86,27.93,285000.0,21.7214,21.7838,21.7136,21.7682,285000.0
2010-07-14 15:55:00,27.93,28.14,27.91,27.91,464700.0,21.7682,21.9319,21.7526,21.7526,464700.0
2010-07-15 09:30:00,27.83,27.96,27.83,27.94,18100.0,21.6902,21.7916,21.6902,21.776,18100.0
2010-07-15 09:35:00,27.94,27.98,27.93,27.98,7600.0,21.776,21.8072,21.7682,21.8072,7600.0
2010-07-15 09:40:00,27.97,28.01,27.96,27.98,17400.0,21.7994,21.8305,21.7916,21.8072,17400.0
2010-07-15 09:45:00,27.98,27.99,27.96,27.98,36000.0,21.8072,21.8149,21.7916,21.8072,36000.0
2010-07-15 09:50:00,27.99,28.06,27.95,27.95,43900.0,21.8149,21.8695,21.7838,21.7838,43900.0
2010-07-15 09:55:00,27.95,27.97,27.92,27.93,142900.0,21.7838,21.7994,21.7604,21.7682,142900.0
2010-07-15 10:00:00,27.93,27.93,27.84,27.85,104900.0,21.7682,21.7682,21.698,21.7058,104900.0
2010-07-15 10:05:00,27.85,27.93,27.83,27.93,47400.0,21.7058,21.7682,21.6902,21.7682,47400.0
2010-07-15 10:10:00,27.93,27.93,27.86,27.88,85100.0,21.7682,21.7682,21.7136,21.7292,85100.0
2010-07-15 10:15:00,27.87,27.88,27.78,27.78,91500.0,21.7214,21.7292,21.6513,21.6513,91500.0
2010-07-15 10:20:00,27.78,27.85,27.74,27.82,153900.0,21.6513,21.7058,21.6201,21.6825,153900.0
2010-07-15 10:25:00,27.82,27.89,27.82,27.89,16200.0,21.6825,21.737,21.6825,21.737,16200.0
2010-07-15 10:30:00,27.9,27.91,27.85,27.85,30900.0,21.7448,21.7526,21.7058,21.7058,30900.0
2010-07-15 10:35:00,27.85,27.85,27.84,27.85,39900.0,21.7058,21.7058,21.698,21.7058,39900.0
2010-07-15 10:40:00,27.84,27.85,27.81,27.83,140100.0,21.698,21.7058,21.6747,21.6902,140100.0
2010-07-15 10:45:00,27.83,27.86,27.83,27.86,34300.0,21.6902,21.7136,21.6902,21.7136,34300.0
2010-07-15 10:50:00,27.86,27.87,27.82,27.83,32500.0,21.7136,21.7214,21.6825,21.6902,32500.0
2010-07-15 10:55:00,27.83,27.88,27.83,27.88,27600.0,21.6902,21.7292,21.6902,21.7292,27600.0
2010-07-15 11:00:00,27.88,27.89,27.8,27.8,35700.0,21.7292,21.737,21.6669,21.6669,35700.0
2010-07-15 11:05:00,27.8,27.81,27.74,27.81,35800.0,21.6669,21.6747,21.6201,21.6747,35800.0
2010-07-15 11:10:00,27.81,27.81,27.77,27.77,21100.0,21.6747,21.6747,21.6435,21.6435,21100.0
2010-07-15 11:15:00,27.77,27.81,27.77,27.81,81200.0,21.6435,21.6747,21.6435,21.6747,81200.0
2010-07-15 11:20:00,27.8,27.87,27.8,27.85,34400.0,21.6669,21.7214,21.6669,21.7058,34400.0
2010-07-15 11:25:00,27.85,27.85,27.84,27.85,18100.0,21.7058,21.7058,21.698,21.7058,18100.0
2010-07-15 11:30:00,27.85,27.85,27.76,27.76,39100.0,21.7058,21.7058,21.6357,21.6357,39100.0
2010-07-15 11:35:00,27.76,27.81,27.76,27.81,81800.0,21.6357,21.6747,21.6357,21.6747,81800.0
2010-07-15 11:40:00,27.8,27.81,27.78,27.81,46500.0,21.6669,21.6747,21.6513,21.6747,46500.0
2010-07-15 11:45:00,27.81,27.81,27.79,27.8,38700.0,21.6747,21.6747,21.6591,21.6669,38700.0
2010-07-15 11:50:00,27.8,28.03,27.76,27.77,185100.0,21.6669,21.8461,21.6357,21.6435,185100.0
2010-07-15 11:55:00,27.77,27.8,27.72,27.8,85200.0,21.6435,21.6669,21.6045,21.6669,85200.0
2010-07-15 12:00:00,27.8,27.84,27.79,27.81,41200.0,21.6669,21.698,21.6591,21.6747,41200.0
2010-07-15 12:05:00,27.81,27.85,27.8,27.8,25300.0,21.6747,21.7058,21.6669,21.6669,25300.0
2010-07-15 12:10:00,27.8,27.8,27.77,27.8,15700.0,21.6669,21.6669,21.6435,21.6669,15700.0
2010-07-15 12:15:00,27.8,27.85,27.8,27.82,21600.0,21.6669,21.7058,21.6669,21.6825,21600.0
2010-07-15 12:20:00,27.82,27.82,27.77,27.77,13600.0,21.6825,21.6825,21.6435,21.6435,13600.0
2010-07-15 12:25:00,27.78,27.8,27.77,27.79,24900.0,21.6513,21.6669,21.6435,21.6591,24900.0
2010-07-15 12:30:00,27.79,27.8,27.79,27.79,14900.0,21.6591,21.6669,21.6591,21.6591,14900.0
2010-07-15 12:35:00,27.79,27.8,27.78,27.79,30800.0,21.6591,21.6669,21.6513,21.6591,30800.0
2010-07-15 12:40:00,27.79,27.79,27.77,27.78,24500.0,21.6591,21.6591,21.6435,21.6513,24500.0
2010-07-15 12:45:00,27.78,27.84,27.78,27.83,58100.0,21.6513,21.698,21.6513,21.6902,58100.0
2010-07-15 12:50:00,27.83,27.84,27.82,27.83,21900.0,21.6902,21.698,21.6825,21.6902,21900.0
2010-07-15 12:55:00,27.82,27.83,27.8,27.8,12200.0,21.6825,21.6902,21.6669,21.6669,12200.0
2010-07-15 13:00:00,27.81,27.81,27.77,27.78,12000.0,21.6747,21.6747,21.6435,21.6513,12000.0
2010-07-15 13:05:00,27.78,27.81,27.77,27.81,42600.0,21.6513,21.6747,21.6435,21.6747,42600.0
2010-07-15 13:10:00,27.82,27.82,27.81,27.82,14100.0,21.6825,21.6825,21.6747,21.6825,14100.0
2010-07-15 13:15:00,27.82,27.9,27.82,27.9,40500.0,21.6825,21.7448,21.6825,21.7448,40500.0
2010-07-15 13:20:00,27.9,27.92,27.89,27.89,23200.0,21.7448,21.7604,21.737,21.737,23200.0
2010-07-15 13:25:00,27.9,27.92,27.88,27.89,22300.0,21.7448,21.7604,21.7292,21.737,22300.0
2010-07-15 13:30:00,27.88,27.9,27.83,27.83,17000.0,21.7292,21.7448,21.6902,21.6902,17000.0
2010-07-15 13:35:00,27.83,27.84,27.82,27.83,19000.0,21.6902,21.698,21.6825,21.6902,19000.0
2010-07-15 13:40:00,27.84,27.85,27.83,27.84,16000.0,21.698,21.7058,21.6902,21.698,16000.0
2010-07-15 13:45:00,27.83,27.85,27.83,27.85,14500.0,21.6902,21.7058,21.6902,21.7058,14500.0
2010-07-15 13:50:00,27.85,27.87,27.83,27.87,26200.0,21.7058,21.7214,21.6902,21.7214,26200.0
2010-07-15 13:55:00,27.87,27.93,27.87,27.93,15300.0,21.7214,21.7682,21.7214,21.7682,15300.0
2010-07-15 14:00:00,27.91,27.98,27.9,27.96,25300.0,21.7526,21.8072,21.7448,21.7916,25300.0
2010-07-15 14:05:00,27.97,27.97,27.91,27.91,22200.0,21.7994,21.7994,21.7526,21.7526,22200.0
2010-07-15 14:10:00,27.91,27.96,27.91,27.96,26300.0,21.7526,21.7916,21.7526,21.7916,26300.0
2010-07-15 14:15:00,27.96,27.97,27.95,27.97,33000.0,21.7916,21.7994,21.7838,21.7994,33000.0
2010-07-15 14:20:00,27.97,27.98,27.94,27.94,32700.0,21.7994,21.8072,21.776,21.776,32700.0
2010-07-15 14:25:00,27.93,27.94,27.92,27.93,34400.0,21.7682,21.776,21.7604,21.7682,34400.0
2010-07-15 14:30:00,27.93,27.94,27.92,27.93,25200.0,21.7682,21.776,21.7604,21.7682,25200.0
2010-07-15 14:35:00,27.92,27.93,27.88,27.88,34100.0,21.7604,21.7682,21.7292,21.7292,34100.0
2010-07-15 14:40:00,27.89,27.89,27.86,27.86,25900.0,21.737,21.737,21.7136,21.7136,25900.0
2010-07-15 14:45:00,27.87,27.87,27.83,27.85,49500.0,21.7214,21.7214,21.6902,21.7058,49500.0
2010-07-15 14:50:00,27.86,27.89,27.86,27.89,27900.0,21.7136,21.737,21.7136,21.737,27900.0
2010-07-15 14:55:00,27.88,27.89,27.84,27.86,40800.0,21.7292,21.737,21.698,21.7136,40800.0
2010-07-15 15:00:00,27.87,27.92,27.86,27.9,49300.0,21.7214,21.7604,21.7136,21.7448,49300.0
2010-07-15 15:05:00,27.91,27.91,27.83,27.85,49800.0,21.7526,21.7526,21.6902,21.7058,49800.0
2010-07-15 15:10:00,27.85,27.86,27.81,27.83,40900.0,21.7058,21.7136,21.6747,21.6902,40900.0
2010-07-15 15:15:00,27.83,27.86,27.81,27.85,39300.0,21.6902,21.7136,21.6747,21.7058,39300.0
2010-07-15 15:20:00,27.84,27.86,27.82,27.84,57900.0,21.698,21.7136,21.6825,21.698,57900.0
2010-07-15 15:25:00,27.85,27.9,27.83,27.87,61600.0,21.7058,21.7448,21.6902,21.7214,61600.0
2010-07-15 15:30:00,27.87,27.9,27.83,27.83,43300.0,21.7214,21.7448,21.6902,21.6902,43300.0
2010-07-15 15:35:00,27.83,27.9,27.83,27.87,70700.0,21.6902,21.7448,21.6902,21.7214,70700.0
2010-07-15 15:40:00,27.88,27.91,27.85,27.9,75600.0,21.7292,21.7526,21.7058,21.7448,75600.0
2010-07-15 15:45:00,27.91,27.97,27.9,27.93,122800.0,21.7526,21.7994,21.7448,21.7682,122800.0
2010-07-15 15:50:00,27.92,27.98,27.92,27.98,74100.0,21.7604,21.8072,21.7604,21.8072,74100.0
2010-07-15 15:55:00,27.98,27.99,27.94,27.95,150600.0,21.8072,21.8149,21.776,21.7838,150600.0
2010-07-16 09:30:00,27.81,27.88,27.76,27.79,294300.0,21.6747,21.7292,21.6357,21.6591,294300.0
2010-07-16 09:35:00,27.79,27.81,27.77,27.79,15500.0,21.6591,21.6747,21.6435,21.6591,15500.0
2010-07-16 09:40:00,27.79,27.84,27.78,27.81,24600.0,21.6591,21.698,21.6513,21.6747,24600.0
2010-07-16 09:45:00,27.8,27.82,27.71,27.73,45900.0,21.6669,21.6825,21.5967,21.6123,45900.0
2010-07-16 09:50:00,27.73,27.78,27.71,27.71,59000.0,21.6123,21.6513,21.5967,21.5967,59000.0
2010-07-16 09:55:00,27.71,27.73,27.64,27.69,56700.0,21.5967,21.6123,21.5422,21.5811,56700.0
2010-07-16 10:00:00,27.69,27.75,27.68,27.72,43700.0,21.5811,21.6279,21.5733,21.6045,43700.0
2010-07-16 10:05:00,27.72,27.72,27.54,27.62,161300.0,21.6045,21.6045,21.4642,21.5266,161300.0
2010-07-16 10:10:00,27.61,27.68,27.61,27.66,57600.0,21.5188,21.5733,21.5188,21.5578,57600.0
2010-07-16 10:15:00,27.66,27.75,27.65,27.75,42500.0,21.5578,21.6279,21.55,21.6279,42500.0
2010-07-16 10:20:00,27.76,27.77,27.69,27.69,120300.0,21.6357,21.6435,21.5811,21.5811,120300.0
2010-07-16 10:25:00,27.69,27.7,27.65,27.66,55800.0,21.5811,21.5889,21.55,21.5578,55800.0
2010-07-16 10:30:00,27.67,27.68,27.64,27.67,45400.0,21.5655,21.5733,21.5422,21.5655,45400.0
2010-07-16 10:35:00,27.67,27.69,27.65,27.67,274900.0,21.5655,21.5811,21.55,21.5655,274900.0
2010-07-16 10:40:00,27.67,27.67,27.64,27.66,43700.0,21.5655,21.5655,21.5422,21.5578,43700.0
2010-07-16 10:45:00,27.66,27.67,27.65,27.67,30600.0,21.5578,21.5655,21.55,21.5655,30600.0
2010-07-16 10:50:00,27.66,27.69,27.66,27.68,110100.0,21.5578,21.5811,21.5578,21.5733,110100.0
2010-07-16 10:55:00,27.68,27.68,27.66,27.66,36000.0,21.5733,21.5733,21.5578,21.5578,36000.0
2010-07-16 11:00:00,27.66,27.66,27.6,27.63,90200.0,21.5578,21.5578,21.511,21.5344,90200.0
2010-07-16 11:05:00,27.63,27.63,27.6,27.63,75700.0,21.5344,21.5344,21.511,21.5344,75700.0
2010-07-16 11:10:00,27.63,27.66,27.62,27.65,130500.0,21.5344,21.5578,21.5266,21.55,130500.0
2010-07-16 11:15:00,27.66,27.69,27.65,27.69,33100.0,21.5578,21.5811,21.55,21.5811,33100.0
2010-07-16 11:20:00,27.68,27.68,27.65,27.66,43100.0,21.5733,21.5733,21.55,21.5578,43100.0
2010-07-16 11:25:00,27.65,27.68,27.65,27.67,45200.0,21.55,21.5733,21.55,21.5655,45200.0
2010-07-16 11:30:00,27.67,27.67,27.63,27.63,25200.0,21.5655,21.5655,21.5344,21.5344,25200.0
2010-07-16 11:35:00,27.63,27.66,27.58,27.6,36100.0,21.5344,21.5578,21.4954,21.511,36100.0
2010-07-16 11:40:00,27.6,27.64,27.6,27.64,16600.0,21.511,21.5422,21.511,21.5422,16600.0
2010-07-16 11:45:00,27.63,27.64,27.6,27.62,32700.0,21.5344,21.5422,21.511,21.5266,32700.0
2010-07-16 11:50:00,27.62,27.63,27.61,27.61,80100.0,21.5266,21.5344,21.5188,21.5188,80100.0
2010-07-16 11:55:00,27.61,27.63,27.61,27.63,41600.0,21.5188,21.5344,21.5188,21.5344,41600.0
2010-07-16 12:00:00,27.62,27.69,27.62,27.69,96300.0,21.5266,21.5811,21.5266,21.5811,96300.0
2010-07-16 12:05:00,27.69,27.73,27.68,27.71,51800.0,21.5811,21.6123,21.5733,21.5967,51800.0
2010-07-16 12:10:00,27.72,27.79,27.71,27.72,35600.0,21.6045,21.6591,21.5967,21.6045,35600.0
2010-07-16 12:15:00,27.71,27.71,27.67,27.68,35000.0,21.5967,21.5967,21.5655,21.5733,35000.0
2010-07-16 12:20:00,27.68,27.71,27.64,27.7,35900.0,21.5733,21.5967,21.5422,21.5889,35900.0
2010-07-16 12:25:00,27.7,27.72,27.7,27.71,27500.0,21.5889,21.6045,21.5889,21.5967,27500.0
2010-07-16 12:30:00,27.71,27.71,27.69,27.71,29200.0,21.5967,21.5967,21.5811,21.5967,29200.0
2010-07-16 12:35:00,27.71,27.72,27.69,27.71,50900.0,21.5967,21.6045,21.5811,21.5967,50900.0
2010-07-16 12:40:00,27.71,27.71,27.7,27.71,36300.0,21.5967,21.5967,21.5889,21.5967,36300.0
2010-07-16 12:45:00,27.71,27.71,27.69,27.7,34000.0,21.5967,21.5967,21.5811,21.5889,34000.0
2010-07-16 12:50:00,27.69,27.7,27.69,27.7,14700.0,21.5811,21.5889,21.5811,21.5889,14700.0
2010-07-16 12:55:00,27.7,27.7,27.69,27.69,55700.0,21.5889,21.5889,21.5811,21.5811,55700.0
2010-07-16 13:00:00,27.69,27.7,27.68,27.69,22900.0,21.5811,21.5889,21.5733,21.5811,22900.0
2010-07-16 13:05:00,27.69,27.7,27.69,27.69,11000.0,21.5811,21.5889,21.5811,21.5811,11000.0
2010-07-16 13:10:00,27.69,27.7,27.64,27.65,36300.0,21.5811,21.5889,21.5422,21.55,36300.0
2010-07-16 13:15:00,27.64,27.65,27.62,27.62,34200.0,21.5422,21.55,21.5266,21.5266,34200.0
2010-07-16 13:20:00,27.62,27.68,27.61,27.67,106000.0,21.5266,21.5733,21.5188,21.5655,106000.0
2010-07-16 13:25:00,27.67,27.67,27.62,27.62,21800.0,21.5655,21.5655,21.5266,21.5266,21800.0
2010-07-16 13:30:00,27.63,27.66,27.62,27.66,30600.0,21.5344,21.5578,21.5266,21.5578,30600.0
2010-07-16 13:35:00,27.66,27.66,27.63,27.63,29400.0,21.5578,21.5578,21.5344,21.5344,29400.0
2010-07-16 13:40:00,27.63,27.64,27.6,27.6,28100.0,21.5344,21.5422,21.511,21.511,28100.0
2010-07-16 13:45:00,27.59,27.6,27.58,27.58,30200.0,21.5032,21.511,21.4954,21.4954,30200.0
2010-07-16 13:50:00,27.58,27.59,27.55,27.55,46000.0,21.4954,21.5032,21.472,21.472,46000.0
2010-07-16 13:55:00,27.56,27.59,27.54,27.58,58300.0,21.4798,21.5032,21.4642,21.4954,58300.0
2010-07-16 14:00:00,27.58,27.59,27.56,27.58,56600.0,21.4954,21.5032,21.4798,21.4954,56600.0
2010-07-16 14:05:00,27.59,27.59,27.58,27.59,21900.0,21.5032,21.5032,21.4954,21.5032,21900.0
2010-07-16 14:10:00,27.59,27.6,27.57,27.6,41400.0,21.5032,21.511,21.4876,21.511,41400.0
2010-07-16 14:15:00,27.6,27.6,27.59,27.59,36000.0,21.511,21.511,21.5032,21.5032,36000.0
2010-07-16 14:20:00,27.6,27.61,27.59,27.61,24300.0,21.511,21.5188,21.5032,21.5188,24300.0
2010-07-16 14:25:00,27.61,27.64,27.6,27.63,33000.0,21.5188,21.5422,21.511,21.5344,33000.0
2010-07-16 14:30:00,27.63,27.64,27.62,27.63,43800.0,21.5344,21.5422,21.5266,21.5344,43800.0
2010-07-16 14:35:00,27.63,27.63,27.6,27.61,39300.0,21.5344,21.5344,21.511,21.5188,39300.0
2010-07-16 14:40:00,27.62,27.62,27.6,27.61,48300.0,21.5266,21.5266,21.511,21.5188,48300.0
2010-07-16 14:45:00,27.61,27.64,27.61,27.61,35800.0,21.5188,21.5422,21.5188,21.5188,35800.0
2010-07-16 14:50:00,27.6,27.6,27.58,27.58,34200.0,21.511,21.511,21.4954,21.4954,34200.0
2010-07-16 14:55:00,27.58,27.59,27.55,27.55,29400.0,21.4954,21.5032,21.472,21.472,29400.0
2010-07-16 15:00:00,27.56,27.56,27.55,27.56,85000.0,21.4798,21.4798,21.472,21.4798,85000.0
2010-07-16 15:05:00,27.56,27.56,27.55,27.55,65600.0,21.4798,21.4798,21.472,21.472,65600.0
2010-07-16 15:10:00,27.55,27.56,27.5,27.53,75800.0,21.472,21.4798,21.4331,21.4564,75800.0
2010-07-16 15:15:00,27.53,27.56,27.53,27.55,65000.0,21.4564,21.4798,21.4564,21.472,65000.0
2010-07-16 15:20:00,27.55,27.55,27.52,27.52,43600.0,21.472,21.472,21.4486,21.4486,43600.0
2010-07-16 15:25:00,27.53,27.53,27.5,27.52,63500.0,21.4564,21.4564,21.4331,21.4486,63500.0
2010-07-16 15:30:00,27.52,27.56,27.51,27.55,114100.0,21.4486,21.4798,21.4408,21.472,114100.0
2010-07-16 15:35:00,27.56,27.59,27.53,27.54,80500.0,21.4798,21.5032,21.4564,21.4642,80500.0
2010-07-16 15:40:00,27.54,27.58,27.53,27.57,184800.0,21.4642,21.4954,21.4564,21.4876,184800.0
2010-07-16 15:45:00,27.56,27.56,27.5,27.52,155900.0,21.4798,21.4798,21.4331,21.4486,155900.0
2010-07-16 15:50:00,27.53,27.53,27.5,27.51,112400.0,21.4564,21.4564,21.4331,21.4408,112400.0
2010-07-16 15:55:00,27.52,27.55,27.5,27.51,520200.0,21.4486,21.472,21.4331,21.4408,520200.0
2010-07-19 09:30:00,27.62,27.68,27.57,27.65,20500.0,21.5266,21.5733,21.4876,21.55,20500.0
2010-07-19 09:35:00,27.66,27.73,27.64,27.7,23300.0,21.5578,21.6123,21.5422,21.5889,23300.0
2010-07-19 09:40:00,27.7,27.72,27.69,27.71,11200.0,21.5889,21.6045,21.5811,21.5967,11200.0
2010-07-19 09:45:00,27.71,27.71,27.69,27.7,33700.0,21.5967,21.5967,21.5811,21.5889,33700.0
2010-07-19 09:50:00,27.7,27.71,27.7,27.7,43600.0,21.5889,21.5967,21.5889,21.5889,43600.0
2010-07-19 09:55:00,27.7,27.71,27.69,27.7,46600.0,21.5889,21.5967,21.5811,21.5889,46600.0
2010-07-19 10:00:00,27.7,27.71,27.69,27.7,42200.0,21.5889,21.5967,21.5811,21.5889,42200.0
2010-07-19 10:05:00,27.7,27.71,27.59,27.59,62400.0,21.5889,21.5967,21.5032,21.5032,62400.0
2010-07-19 10:10:00,27.59,27.59,27.54,27.54,27300.0,21.5032,21.5032,21.4642,21.4642,27300.0
2010-07-19 10:15:00,27.54,27.54,27.48,27.51,48700.0,21.4642,21.4642,21.4175,21.4408,48700.0
2010-07-19 10:20:00,27.5,27.61,27.5,27.55,35400.0,21.4331,21.5188,21.4331,21.472,35400.0
2010-07-19 10:25:00,27.55,27.55,27.49,27.51,36400.0,21.472,21.472,21.4253,21.4408,36400.0
2010-07-19 10:30:00,27.5,27.6,27.5,27.54,52700.0,21.4331,21.511,21.4331,21.4642,52700.0
2010-07-19 10:35:00,27.53,27.55,27.53,27.53,22600.0,21.4564,21.472,21.4564,21.4564,22600.0
2010-07-19 10:40:00,27.51,27.57,27.5,27.54,26100.0,21.4408,21.4876,21.4331,21.4642,26100.0
2010-07-19 10:45:00,27.54,27.54,27.48,27.48,31800.0,21.4642,21.4642,21.4175,21.4175,31800.0
2010-07-19 10:50:00,27.48,27.52,27.45,27.52,26000.0,21.4175,21.4486,21.3941,21.4486,26000.0
2010-07-19 10:55:00,27.52,27.58,27.51,27.57,75000.0,21.4486,21.4954,21.4408,21.4876,75000.0
2010-07-19 11:00:00,27.57,27.59,27.52,27.57,22800.0,21.4876,21.5032,21.4486,21.4876,22800.0
2010-07-19 11:05:00,27.56,27.56,27.52,27.56,24500.0,21.4798,21.4798,21.4486,21.4798,24500.0
2010-07-19 11:10:00,27.55,27.57,27.53,27.57,17500.0,21.472,21.4876,21.4564,21.4876,17500.0
2010-07-19 11:15:00,27.57,27.58,27.55,27.56,13300.0,21.4876,21.4954,21.472,21.4798,13300.0
2010-07-19 11:20:00,27.56,27.58,27.55,27.58,19200.0,21.4798,21.4954,21.472,21.4954,19200.0
2010-07-19 11:25:00,27.57,27.58,27.54,27.54,16200.0,21.4876,21.4954,21.4642,21.4642,16200.0
2010-07-19 11:30:00,27.53,27.54,27.53,27.53,14400.0,21.4564,21.4642,21.4564,21.4564,14400.0
2010-07-19 11:35:00,27.54,27.54,27.53,27.53,15600.0,21.4642,21.4642,21.4564,21.4564,15600.0
2010-07-19 11:40:00,27.53,27.57,27.5,27.57,64200.0,21.4564,21.4876,21.4331,21.4876,64200.0
2010-07-19 11:45:00,27.56,27.56,27.51,27.53,13800.0,21.4798,21.4798,21.4408,21.4564,13800.0
2010-07-19 11:50:00,27.52,27.56,27.52,27.56,18100.0,21.4486,21.4798,21.4486,21.4798,18100.0
2010-07-19 11:55:00,27.56,27.56,27.53,27.53,9500.0,21.4798,21.4798,21.4564,21.4564,9500.0
2010-07-19 12:00:00,27.53,27.56,27.52,27.56,24300.0,21.4564,21.4798,21.4486,21.4798,24300.0
2010-07-19 12:05:00,27.56,27.56,27.53,27.53,10600.0,21.4798,21.4798,21.4564,21.4564,10600.0
2010-07-19 12:10:00,27.53,27.54,27.51,27.51,22600.0,21.4564,21.4642,21.4408,21.4408,22600.0
2010-07-19 12:15:00,27.51,27.52,27.51,27.51,12400.0,21.4408,21.4486,21.4408,21.4408,12400.0
2010-07-19 12:20:00,27.52,27.52,27.51,27.51,9700.0,21.4486,21.4486,21.4408,21.4408,9700.0
2010-07-19 12:25:00,27.51,27.54,27.51,27.54,17300.0,21.4408,21.4642,21.4408,21.4642,17300.0
2010-07-19 12:30:00,27.54,27.54,27.52,27.52,18800.0,21.4642,21.4642,21.4486,21.4486,18800.0
2010-07-19 12:35:00,27.52,27.52,27.5,27.5,33100.0,21.4486,21.4486,21.4331,21.4331,33100.0
2010-07-19 12:40:00,27.51,27.51,27.5,27.5,14700.0,21.4408,21.4408,21.4331,21.4331,14700.0
2010-07-19 12:45:00,27.5,27.51,27.49,27.49,27400.0,21.4331,21.4408,21.4253,21.4253,27400.0
2010-07-19 12:50:00,27.49,27.5,27.49,27.5,19400.0,21.4253,21.4331,21.4253,21.4331,19400.0
2010-07-19 12:55:00,27.5,27.5,27.47,27.5,66900.0,21.4331,21.4331,21.4097,21.4331,66900.0
2010-07-19 13:00:00,27.5,27.55,27.5,27.55,20200.0,21.4331,21.472,21.4331,21.472,20200.0
2010-07-19 13:05:00,27.55,27.58,27.55,27.56,17700.0,21.472,21.4954,21.472,21.4798,17700.0
2010-07-19 13:10:00,27.56,27.62,27.56,27.6,42500.0,21.4798,21.5266,21.4798,21.511,42500.0
2010-07-19 13:15:00,27.59,27.6,27.58,27.6,22900.0,21.5032,21.511,21.4954,21.511,22900.0
2010-07-19 13:20:00,27.59,27.62,27.58,27.61,31200.0,21.5032,21.5266,21.4954,21.5188,31200.0
2010-07-19 13:25:00,27.62,27.62,27.56,27.56,19800.0,21.5266,21.5266,21.4798,21.4798,19800.0
2010-07-19 13:30:00,27.56,27.57,27.53,27.53,20600.0,21.4798,21.4876,21.4564,21.4564,20600.0
2010-07-19 13:35:00,27.53,27.53,27.5,27.5,23600.0,21.4564,21.4564,21.4331,21.4331,23600.0
2010-07-19 13:40:00,27.5,27.53,27.5,27.52,23000.0,21.4331,21.4564,21.4331,21.4486,23000.0
2010-07-19 13:45:00,27.52,27.53,27.49,27.49,24100.0,21.4486,21.4564,21.4253,21.4253,24100.0
2010-07-19 13:50:00,27.49,27.53,27.47,27.53,48600.0,21.4253,21.4564,21.4097,21.4564,48600.0
2010-07-19 13:55:00,27.53,27.53,27.49,27.49,22800.0,21.4564,21.4564,21.4253,21.4253,22800.0
2010-07-19 14:00:00,27.5,27.5,27.49,27.49,23500.0,21.4331,21.4331,21.4253,21.4253,23500.0
2010-07-19 14:05:00,27.49,27.57,27.49,27.57,50500.0,21.4253,21.4876,21.4253,21.4876,50500.0
2010-07-19 14:10:00,27.57,27.59,27.57,27.59,10300.0,21.4876,21.5032,21.4876,21.5032,10300.0
2010-07-19 14:15:00,27.58,27.62,27.58,27.61,30300.0,21.4954,21.5266,21.4954,21.5188,30300.0
2010-07-19 14:20:00,27.61,27.61,27.57,27.58,38800.0,21.5188,21.5188,21.4876,21.4954,38800.0
2010-07-19 14:25:00,27.58,27.59,27.55,27.55,43800.0,21.4954,21.5032,21.472,21.472,43800.0
2010-07-19 14:30:00,27.55,27.58,27.55,27.58,24700.0,21.472,21.4954,21.472,21.4954,24700.0
2010-07-19 14:35:00,27.58,27.59,27.58,27.58,10500.0,21.4954,21.5032,21.4954,21.4954,10500.0
2010-07-19 14:40:00,27.58,27.61,27.58,27.61,30000.0,21.4954,21.5188,21.4954,21.5188,30000.0
2010-07-19 14:45:00,27.61,27.63,27.6,27.63,22600.0,21.5188,21.5344,21.511,21.5344,22600.0
2010-07-19 14:50:00,27.63,27.63,27.6,27.6,62300.0,21.5344,21.5344,21.511,21.511,62300.0
2010-07-19 14:55:00,27.6,27.61,27.59,27.6,26200.0,21.511,21.5188,21.5032,21.511,26200.0
2010-07-19 15:00:00,27.6,27.61,27.6,27.61,20200.0,21.511,21.5188,21.511,21.5188,20200.0
2010-07-19 15:05:00,27.6,27.67,27.59,27.65,54900.0,21.511,21.5655,21.5032,21.55,54900.0
2010-07-19 15:10:00,27.66,27.7,27.65,27.68,44000.0,21.5578,21.5889,21.55,21.5733,44000.0
2010-07-19 15:15:00,27.69,27.69,27.65,27.65,28800.0,21.5811,21.5811,21.55,21.55,28800.0
2010-07-19 15:20:00,27.65,27.65,27.6,27.6,34500.0,21.55,21.55,21.511,21.511,34500.0
2010-07-19 15:25:00,27.6,27.6,27.54,27.56,117200.0,21.511,21.511,21.4642,21.4798,117200.0
2010-07-19 15:30:00,27.56,27.57,27.56,27.56,31800.0,21.4798,21.4876,21.4798,21.4798,31800.0
2010-07-19 15:35:00,27.57,27.59,27.54,27.55,77600.0,21.4876,21.5032,21.4642,21.472,77600.0
2010-07-19 15:40:00,27.55,27.57,27.55,27.57,76700.0,21.472,21.4876,21.472,21.4876,76700.0
2010-07-19 15:45:00,27.57,27.62,27.57,27.59,117500.0,21.4876,21.5266,21.4876,21.5032,117500.0
2010-07-19 15:50:00,27.6,27.62,27.6,27.62,41200.0,21.511,21.5266,21.511,21.5266,41200.0
2010-07-19 15:55:00,27.62,27.68,27.52,27.63,133700.0,21.5266,21.5733,21.4486,21.5344,133700.0
2010-07-20 09:30:00,27.56,27.6,27.49,27.5,61000.0,21.4798,21.511,21.4253,21.4331,61000.0
2010-07-20 09:35:00,27.51,27.55,27.44,27.47,82400.0,21.4408,21.472,21.3863,21.4097,82400.0
2010-07-20 09:40:00,27.47,27.53,27.46,27.53,82800.0,21.4097,21.4564,21.4019,21.4564,82800.0
2010-07-20 09:45:00,27.52,27.54,27.47,27.48,34700.0,21.4486,21.4642,21.4097,21.4175,34700.0
2010-07-20 09:50:00,27.48,27.57,27.47,27.55,44500.0,21.4175,21.4876,21.4097,21.472,44500.0
2010-07-20 09:55:00,27.54,27.57,27.54,27.56,35100.0,21.4642,21.4876,21.4642,21.4798,35100.0
2010-07-20 10:00:00,27.56,27.57,27.52,27.52,58800.0,21.4798,21.4876,21.4486,21.4486,58800.0
2010-07-20 10:05:00,27.52,27.52,27.5,27.5,60000.0,21.4486,21.4486,21.4331,21.4331,60000.0
2010-07-20 10:10:00,27.51,27.54,27.5,27.5,121300.0,21.4408,21.4642,21.4331,21.4331,121300.0
2010-07-20 10:15:00,27.5,27.56,27.5,27.56,43100.0,21.4331,21.4798,21.4331,21.4798,43100.0
2010-07-20 10:20:00,27.56,27.57,27.54,27.54,43000.0,21.4798,21.4876,21.4642,21.4642,43000.0
2010-07-20 10:25:00,27.53,27.53,27.5,27.5,25900.0,21.4564,21.4564,21.4331,21.4331,25900.0
2010-07-20 10:30:00,27.5,27.51,27.5,27.5,27200.0,21.4331,21.4408,21.4331,21.4331,27200.0
2010-07-20 10:35:00,27.5,27.53,27.5,27.5,45400.0,21.4331,21.4564,21.4331,21.4331,45400.0
2010-07-20 10:40:00,27.5,27.51,27.5,27.5,28700.0,21.4331,21.4408,21.4331,21.4331,28700.0
2010-07-20 10:45:00,27.5,27.54,27.5,27.52,63100.0,21.4331,21.4642,21.4331,21.4486,63100.0
2010-07-20 10:50:00,27.52,27.53,27.5,27.5,27200.0,21.4486,21.4564,21.4331,21.4331,27200.0
2010-07-20 10:55:00,27.5,27.51,27.49,27.5,244200.0,21.4331,21.4408,21.4253,21.4331,244200.0
2010-07-20 11:00:00,27.5,27.55,27.5,27.54,39900.0,21.4331,21.472,21.4331,21.4642,39900.0
2010-07-20 11:05:00,27.54,27.55,27.52,27.55,84300.0,21.4642,21.472,21.4486,21.472,84300.0
2010-07-20 11:10:00,27.54,27.55,27.52,27.54,27900.0,21.4642,21.472,21.4486,21.4642,27900.0
2010-07-20 11:15:00,27.54,27.56,27.53,27.55,28500.0,21.4642,21.4798,21.4564,21.472,28500.0
2010-07-20 11:20:00,27.55,27.56,27.53,27.54,32400.0,21.472,21.4798,21.4564,21.4642,32400.0
2010-07-20 11:25:00,27.53,27.54,27.53,27.53,33000.0,21.4564,21.4642,21.4564,21.4564,33000.0
2010-07-20 11:30:00,27.52,27.53,27.5,27.5,83500.0,21.4486,21.4564,21.4331,21.4331,83500.0
2010-07-20 11:35:00,27.5,27.55,27.5,27.54,94700.0,21.4331,21.472,21.4331,21.4642,94700.0
2010-07-20 11:40:00,27.54,27.55,27.53,27.54,33300.0,21.4642,21.472,21.4564,21.4642,33300.0
2010-07-20 11:45:00,27.53,27.54,27.51,27.52,29600.0,21.4564,21.4642,21.4408,21.4486,29600.0
2010-07-20 11:50:00,27.52,27.52,27.5,27.5,43300.0,21.4486,21.4486,21.4331,21.4331,43300.0
2010-07-20 11:55:00,27.5,27.55,27.5,27.54,318500.0,21.4331,21.472,21.4331,21.4642,318500.0
2010-07-20 12:00:00,27.54,27.65,27.54,27.65,97800.0,21.4642,21.55,21.4642,21.55,97800.0
2010-07-20 12:05:00,27.64,27.69,27.63,27.68,87400.0,21.5422,21.5811,21.5344,21.5733,87400.0
2010-07-20 12:10:00,27.68,27.7,27.63,27.63,426600.0,21.5733,21.5889,21.5344,21.5344,426600.0
2010-07-20 12:15:00,27.64,27.65,27.62,27.65,44700.0,21.5422,21.55,21.5266,21.55,44700.0
2010-07-20 12:20:00,27.64,27.65,27.64,27.64,22300.0,21.5422,21.55,21.5422,21.5422,22300.0
2010-07-20 12:25:00,27.64,27.65,27.64,27.64,27800.0,21.5422,21.55,21.5422,21.5422,27800.0
2010-07-20 12:30:00,27.64,27.67,27.63,27.65,55400.0,21.5422,21.5655,21.5344,21.55,55400.0
2010-07-20 12:35:00,27.65,27.66,27.65,27.65,25100.0,21.55,21.5578,21.55,21.55,25100.0
2010-07-20 12:40:00,27.65,27.74,27.65,27.74,180200.0,21.55,21.6201,21.55,21.6201,180200.0
2010-07-20 12:45:00,27.73,27.75,27.62,27.63,120000.0,21.6123,21.6279,21.5266,21.5344,120000.0
2010-07-20 12:50:00,27.63,27.67,27.61,27.66,58200.0,21.5344,21.5655,21.5188,21.5578,58200.0
2010-07-20 12:55:00,27.66,27.7,27.66,27.7,18500.0,21.5578,21.5889,21.5578,21.5889,18500.0
2010-07-20 13:00:00,27.7,27.71,27.67,27.67,30800.0,21.5889,21.5967,21.5655,21.5655,30800.0
2010-07-20 13:05:00,27.66,27.67,27.65,27.66,57900.0,21.5578,21.5655,21.55,21.5578,57900.0
2010-07-20 13:10:00,27.65,27.7,27.65,27.69,46600.0,21.55,21.5889,21.55,21.5811,46600.0
2010-07-20 13:15:00,27.7,27.72,27.69,27.72,38800.0,21.5889,21.6045,21.5811,21.6045,38800.0
2010-07-20 13:20:00,27.72,27.75,27.55,27.72,76200.0,21.6045,21.6279,21.472,21.6045,76200.0
2010-07-20 13:25:00,27.72,27.78,27.72,27.76,65100.0,21.6045,21.6513,21.6045,21.6357,65100.0
2010-07-20 13:30:00,27.76,27.85,27.76,27.84,80400.0,21.6357,21.7058,21.6357,21.698,80400.0
2010-07-20 13:35:00,27.85,27.9,27.85,27.9,30600.0,21.7058,21.7448,21.7058,21.7448,30600.0
2010-07-20 13:40:00,27.89,27.9,27.87,27.89,32800.0,21.737,21.7448,21.7214,21.737,32800.0
2010-07-20 13:45:00,27.89,27.9,27.86,27.86,46900.0,21.737,21.7448,21.7136,21.7136,46900.0
2010-07-20 13:50:00,27.86,27.89,27.84,27.89,52200.0,21.7136,21.737,21.698,21.737,52200.0
2010-07-20 13:55:00,27.89,27.93,27.88,27.88,99200.0,21.737,21.7682,21.7292,21.7292,99200.0
2010-07-20 14:00:00,27.89,27.89,27.78,27.8,105000.0,21.737,21.737,21.6513,21.6669,105000.0
2010-07-20 14:05:00,27.8,27.8,27.71,27.75,264000.0,21.6669,21.6669,21.5967,21.6279,264000.0
2010-07-20 14:10:00,27.75,27.79,27.74,27.76,72600.0,21.6279,21.6591,21.6201,21.6357,72600.0
2010-07-20 14:15:00,27.76,27.76,27.74,27.74,70200.0,21.6357,21.6357,21.6201,21.6201,70200.0
2010-07-20 14:20:00,27.75,27.75,27.7,27.71,41900.0,21.6279,21.6279,21.5889,21.5967,41900.0
2010-07-20 14:25:00,27.71,27.78,27.71,27.78,59900.0,21.5967,21.6513,21.5967,21.6513,59900.0
2010-07-20 14:30:00,27.78,27.83,27.75,27.79,151000.0,21.6513,21.6902,21.6279,21.6591,151000.0
2010-07-20 14:35:00,27.78,27.79,27.74,27.79,51900.0,21.6513,21.6591,21.6201,21.6591,51900.0
2010-07-20 14:40:00,27.78,27.83,27.76,27.82,49600.0,21.6513,21.6902,21.6357,21.6825,49600.0
2010-07-20 14:45:00,27.83,27.85,27.82,27.84,55400.0,21.6902,21.7058,21.6825,21.698,55400.0
2010-07-20 14:50:00,27.84,27.86,27.83,27.84,66000.0,21.698,21.7136,21.6902,21.698,66000.0
2010-07-20 14:55:00,27.84,27.94,27.83,27.92,142700.0,21.698,21.776,21.6902,21.7604,142700.0
2010-07-20 15:00:00,27.92,27.94,27.89,27.94,175800.0,21.7604,21.776,21.737,21.776,175800.0
2010-07-20 15:05:00,27.94,27.97,27.93,27.94,83900.0,21.776,21.7994,21.7682,21.776,83900.0
2010-07-20 15:10:00,27.94,27.95,27.9,27.94,62900.0,21.776,21.7838,21.7448,21.776,62900.0
2010-07-20 15:15:00,27.93,27.94,27.93,27.93,32600.0,21.7682,21.776,21.7682,21.7682,32600.0
2010-07-20 15:20:00,27.93,27.94,27.88,27.9,100700.0,21.7682,21.776,21.7292,21.7448,100700.0
2010-07-20 15:25:00,27.9,27.91,27.83,27.84,117200.0,21.7448,21.7526,21.6902,21.698,117200.0
2010-07-20 15:30:00,27.84,27.91,27.84,27.88,100900.0,21.698,21.7526,21.698,21.7292,100900.0
2010-07-20 15:35:00,27.89,27.9,27.83,27.84,116200.0,21.737,21.7448,21.6902,21.698,116200.0
2010-07-20 15:40:00,27.84,27.84,27.81,27.84,85400.0,21.698,21.698,21.6747,21.698,85400.0
2010-07-20 15:45:00,27.84,27.85,27.81,27.85,163600.0,21.698,21.7058,21.6747,21.7058,163600.0
2010-07-20 15:50:00,27.85,27.86,27.84,27.84,92900.0,21.7058,21.7136,21.698,21.698,92900.0
2010-07-20 15:55:00,27.85,27.86,27.84,27.85,172800.0,21.7058,21.7136,21.698,21.7058,172800.0
2010-07-21 09:30:00,27.99,28.0,27.86,27.91,90400.0,21.8149,21.8227,21.7136,21.7526,90400.0
2010-07-21 09:35:00,27.91,27.98,27.84,27.85,128200.0,21.7526,21.8072,21.698,21.7058,128200.0
2010-07-21 09:40:00,27.85,27.85,27.8,27.8,37800.0,21.7058,21.7058,21.6669,21.6669,37800.0
2010-07-21 09:45:00,27.81,27.85,27.8,27.85,28300.0,21.6747,21.7058,21.6669,21.7058,28300.0
2010-07-21 09:50:00,27.85,27.85,27.8,27.83,33800.0,21.7058,21.7058,21.6669,21.6902,33800.0
2010-07-21 09:55:00,27.82,27.91,27.8,27.91,66100.0,21.6825,21.7526,21.6669,21.7526,66100.0
2010-07-21 10:00:00,27.85,27.85,27.81,27.83,35100.0,21.7058,21.7058,21.6747,21.6902,35100.0
2010-07-21 10:05:00,27.82,27.85,27.81,27.84,34400.0,21.6825,21.7058,21.6747,21.698,34400.0
2010-07-21 10:10:00,27.84,27.89,27.84,27.88,73700.0,21.698,21.737,21.698,21.7292,73700.0
2010-07-21 10:15:00,27.89,27.89,27.86,27.86,44300.0,21.737,21.737,21.7136,21.7136,44300.0
2010-07-21 10:20:00,27.86,27.86,27.85,27.85,24100.0,21.7136,21.7136,21.7058,21.7058,24100.0
2010-07-21 10:25:00,27.86,27.86,27.85,27.85,20300.0,21.7136,21.7136,21.7058,21.7058,20300.0
2010-07-21 10:30:00,27.85,27.86,27.81,27.81,45200.0,21.7058,21.7136,21.6747,21.6747,45200.0
2010-07-21 10:35:00,27.81,27.82,27.81,27.81,30800.0,21.6747,21.6825,21.6747,21.6747,30800.0
2010-07-21 10:40:00,27.81,27.83,27.8,27.82,62800.0,21.6747,21.6902,21.6669,21.6825,62800.0
2010-07-21 10:45:00,27.82,27.83,27.81,27.82,26800.0,21.6825,21.6902,21.6747,21.6825,26800.0
2010-07-21 10:50:00,27.83,27.87,27.83,27.87,79400.0,21.6902,21.7214,21.6902,21.7214,79400.0
2010-07-21 10:55:00,27.87,27.87,27.83,27.83,33000.0,21.7214,21.7214,21.6902,21.6902,33000.0
2010-07-21 11:00:00,27.83,27.84,27.83,27.84,27700.0,21.6902,21.698,21.6902,21.698,27700.0
2010-07-21 11:05:00,27.84,27.84,27.81,27.81,55500.0,21.698,21.698,21.6747,21.6747,55500.0
2010-07-21 11:10:00,27.81,27.84,27.81,27.83,52400.0,21.6747,21.698,21.6747,21.6902,52400.0
2010-07-21 11:15:00,27.83,27.84,27.83,27.83,18700.0,21.6902,21.698,21.6902,21.6902,18700.0
2010-07-21 11:20:00,27.83,27.84,27.83,27.84,17400.0,21.6902,21.698,21.6902,21.698,17400.0
2010-07-21 11:25:00,27.83,27.85,27.83,27.83,53100.0,21.6902,21.7058,21.6902,21.6902,53100.0
2010-07-21 11:30:00,27.83,27.84,27.82,27.83,24900.0,21.6902,21.698,21.6825,21.6902,24900.0
2010-07-21 11:35:00,27.83,27.83,27.81,27.81,23500.0,21.6902,21.6902,21.6747,21.6747,23500.0
2010-07-21 11:40:00,27.81,27.82,27.8,27.8,21200.0,21.6747,21.6825,21.6669,21.6669,21200.0
2010-07-21 11:45:00,27.8,27.82,27.8,27.8,44000.0,21.6669,21.6825,21.6669,21.6669,44000.0
2010-07-21 11:50:00,27.8,27.81,27.8,27.8,24300.0,21.6669,21.6747,21.6669,21.6669,24300.0
2010-07-21 11:55:00,27.8,27.81,27.8,27.8,13600.0,21.6669,21.6747,21.6669,21.6669,13600.0
2010-07-21 12:00:00,27.81,27.81,27.75,27.76,121700.0,21.6747,21.6747,21.6279,21.6357,121700.0
2010-07-21 12:05:00,27.76,27.78,27.76,27.78,14500.0,21.6357,21.6513,21.6357,21.6513,14500.0
2010-07-21 12:10:00,27.78,27.79,27.77,27.79,25400.0,21.6513,21.6591,21.6435,21.6591,25400.0
2010-07-21 12:15:00,27.79,27.8,27.77,27.77,21000.0,21.6591,21.6669,21.6435,21.6435,21000.0
2010-07-21 12:20:00,27.78,27.82,27.77,27.82,38400.0,21.6513,21.6825,21.6435,21.6825,38400.0
2010-07-21 12:25:00,27.82,27.85,27.81,27.82,42600.0,21.6825,21.7058,21.6747,21.6825,42600.0
2010-07-21 12:30:00,27.82,27.82,27.8,27.81,41900.0,21.6825,21.6825,21.6669,21.6747,41900.0
2010-07-21 12:35:00,27.81,27.81,27.8,27.81,51800.0,21.6747,21.6747,21.6669,21.6747,51800.0
2010-07-21 12:40:00,27.81,27.83,27.8,27.82,67000.0,21.6747,21.6902,21.6669,21.6825,67000.0
2010-07-21 12:45:00,27.82,27.82,27.81,27.82,14500.0,21.6825,21.6825,21.6747,21.6825,14500.0
2010-07-21 12:50:00,27.82,27.82,27.8,27.81,23200.0,21.6825,21.6825,21.6669,21.6747,23200.0
2010-07-21 12:55:00,27.81,27.84,27.8,27.84,28700.0,21.6747,21.698,21.6669,21.698,28700.0
2010-07-21 13:00:00,27.84,27.84,27.83,27.84,13800.0,21.698,21.698,21.6902,21.698,13800.0
2010-07-21 13:05:00,27.84,27.84,27.83,27.83,11800.0,21.698,21.698,21.6902,21.6902,11800.0
2010-07-21 13:10:00,27.84,27.9,27.83,27.85,39700.0,21.698,21.7448,21.6902,21.7058,39700.0
2010-07-21 13:15:00,27.85,27.85,27.83,27.85,31200.0,21.7058,21.7058,21.6902,21.7058,31200.0
2010-07-21 13:20:00,27.85,27.86,27.83,27.83,37500.0,21.7058,21.7136,21.6902,21.6902,37500.0
2010-07-21 13:25:00,27.83,27.84,27.8,27.82,30700.0,21.6902,21.698,21.6669,21.6825,30700.0
2010-07-21 13:30:00,27.82,27.86,27.82,27.86,85800.0,21.6825,21.7136,21.6825,21.7136,85800.0
2010-07-21 13:35:00,27.86,27.86,27.85,27.85,20100.0,21.7136,21.7136,21.7058,21.7058,20100.0
2010-07-21 13:40:00,27.86,27.86,27.85,27.85,34100.0,21.7136,21.7136,21.7058,21.7058,34100.0
2010-07-21 13:45:00,27.85,27.85,27.8,27.83,50600.0,21.7058,21.7058,21.6669,21.6902,50600.0
2010-07-21 13:50:00,27.83,27.83,27.82,27.83,15200.0,21.6902,21.6902,21.6825,21.6902,15200.0
2010-07-21 13:55:00,27.83,27.83,27.8,27.8,36500.0,21.6902,21.6902,21.6669,21.6669,36500.0
2010-07-21 14:00:00,27.8,27.85,27.79,27.81,83700.0,21.6669,21.7058,21.6591,21.6747,83700.0
2010-07-21 14:05:00,27.8,27.85,27.74,27.77,87800.0,21.6669,21.7058,21.6201,21.6435,87800.0
2010-07-21 14:10:00,27.77,27.79,27.74,27.79,134300.0,21.6435,21.6591,21.6201,21.6591,134300.0
2010-07-21 14:15:00,27.79,27.8,27.77,27.78,63700.0,21.6591,21.6669,21.6435,21.6513,63700.0
2010-07-21 14:20:00,27.78,27.8,27.75,27.8,68400.0,21.6513,21.6669,21.6279,21.6669,68400.0
2010-07-21 14:25:00,27.8,27.85,27.75,27.79,66900.0,21.6669,21.7058,21.6279,21.6591,66900.0
2010-07-21 14:30:00,27.78,27.78,27.75,27.75,104300.0,21.6513,21.6513,21.6279,21.6279,104300.0
2010-07-21 14:35:00,27.75,27.76,27.7,27.72,110900.0,21.6279,21.6357,21.5889,21.6045,110900.0
2010-07-21 14:40:00,27.73,27.73,27.7,27.7,36200.0,21.6123,21.6123,21.5889,21.5889,36200.0
2010-07-21 14:45:00,27.7,27.72,27.69,27.7,79300.0,21.5889,21.6045,21.5811,21.5889,79300.0
2010-07-21 14:50:00,27.7,27.71,27.66,27.68,114200.0,21.5889,21.5967,21.5578,21.5733,114200.0
2010-07-21 14:55:00,27.69,27.82,27.66,27.7,156600.0,21.5811,21.6825,21.5578,21.5889,156600.0
2010-07-21 15:00:00,27.7,27.73,27.7,27.72,112100.0,21.5889,21.6123,21.5889,21.6045,112100.0
2010-07-21 15:05:00,27.72,27.76,27.71,27.73,128900.0,21.6045,21.6357,21.5967,21.6123,128900.0
2010-07-21 15:10:00,27.73,27.73,27.7,27.71,35700.0,21.6123,21.6123,21.5889,21.5967,35700.0
2010-07-21 15:15:00,27.72,27.73,27.66,27.66,65800.0,21.6045,21.6123,21.5578,21.5578,65800.0
2010-07-21 15:20:00,27.66,27.82,27.64,27.73,103400.0,21.5578,21.6825,21.5422,21.6123,103400.0
2010-07-21 15:25:00,27.73,27.73,27.7,27.7,38000.0,21.6123,21.6123,21.5889,21.5889,38000.0
2010-07-21 15:30:00,27.7,27.73,27.7,27.72,49200.0,21.5889,21.6123,21.5889,21.6045,49200.0
2010-07-21 15:35:00,27.71,27.72,27.7,27.72,60000.0,21.5967,21.6045,21.5889,21.6045,60000.0
2010-07-21 15:40:00,27.71,27.73,27.7,27.71,99300.0,21.5967,21.6123,21.5889,21.5967,99300.0
2010-07-21 15:45:00,27.7,27.75,27.7,27.72,105900.0,21.5889,21.6279,21.5889,21.6045,105900.0
2010-07-21 15:50:00,27.72,27.77,27.71,27.75,177200.0,21.6045,21.6435,21.5967,21.6279,177200.0
2010-07-21 15:55:00,27.75,27.81,27.71,27.72,214500.0,21.6279,21.6747,21.5967,21.6045,214500.0
2010-07-22 09:30:00,27.84,27.99,27.84,27.92,140900.0,21.698,21.8149,21.698,21.7604,140900.0
2010-07-22 09:35:00,27.94,27.96,27.91,27.95,74500.0,21.776,21.7916,21.7526,21.7838,74500.0
2010-07-22 09:40:00,27.95,27.97,27.84,27.86,62700.0,21.7838,21.7994,21.698,21.7136,62700.0
2010-07-22 09:45:00,27.86,27.88,27.85,27.86,31600.0,21.7136,21.7292,21.7058,21.7136,31600.0
2010-07-22 09:50:00,27.85,27.88,27.83,27.85,133100.0,21.7058,21.7292,21.6902,21.7058,133100.0
2010-07-22 09:55:00,27.85,27.86,27.81,27.81,87300.0,21.7058,21.7136,21.6747,21.6747,87300.0
2010-07-22 10:00:00,27.82,27.95,27.82,27.95,83000.0,21.6825,21.7838,21.6825,21.7838,83000.0
2010-07-22 10:05:00,27.95,27.96,27.93,27.94,65700.0,21.7838,21.7916,21.7682,21.776,65700.0
2010-07-22 10:10:00,27.94,27.96,27.89,27.91,89600.0,21.776,21.7916,21.737,21.7526,89600.0
2010-07-22 10:15:00,27.91,27.91,27.85,27.85,40300.0,21.7526,21.7526,21.7058,21.7058,40300.0
2010-07-22 10:20:00,27.85,27.87,27.81,27.81,95400.0,21.7058,21.7214,21.6747,21.6747,95400.0
2010-07-22 10:25:00,27.81,27.83,27.8,27.81,60900.0,21.6747,21.6902,21.6669,21.6747,60900.0
2010-07-22 10:30:00,27.81,27.82,27.8,27.82,88400.0,21.6747,21.6825,21.6669,21.6825,88400.0
2010-07-22 10:35:00,27.82,27.86,27.82,27.85,31700.0,21.6825,21.7136,21.6825,21.7058,31700.0
2010-07-22 10:40:00,27.85,27.9,27.85,27.87,118300.0,21.7058,21.7448,21.7058,21.7214,118300.0
2010-07-22 10:45:00,27.88,27.89,27.86,27.89,44500.0,21.7292,21.737,21.7136,21.737,44500.0
2010-07-22 10:50:00,27.89,27.91,27.88,27.89,73500.0,21.737,21.7526,21.7292,21.737,73500.0
2010-07-22 10:55:00,27.89,27.9,27.85,27.86,32700.0,21.737,21.7448,21.7058,21.7136,32700.0
2010-07-22 11:00:00,27.85,27.86,27.84,27.85,72000.0,21.7058,21.7136,21.698,21.7058,72000.0
2010-07-22 11:05:00,27.85,27.87,27.84,27.86,68400.0,21.7058,21.7214,21.698,21.7136,68400.0
2010-07-22 11:10:00,27.86,27.89,27.85,27.89,50100.0,21.7136,21.737,21.7058,21.737,50100.0
2010-07-22 11:15:00,27.9,27.91,27.89,27.9,54300.0,21.7448,21.7526,21.737,21.7448,54300.0
2010-07-22 11:20:00,27.9,27.95,27.89,27.9,113800.0,21.7448,21.7838,21.737,21.7448,113800.0
2010-07-22 11:25:00,27.9,27.92,27.89,27.91,40900.0,21.7448,21.7604,21.737,21.7526,40900.0
2010-07-22 11:30:00,27.91,27.94,27.91,27.94,45900.0,21.7526,21.776,21.7526,21.776,45900.0
2010-07-22 11:35:00,27.93,27.94,27.91,27.92,29300.0,21.7682,21.776,21.7526,21.7604,29300.0
2010-07-22 11:40:00,27.91,27.92,27.83,27.83,106100.0,21.7526,21.7604,21.6902,21.6902,106100.0
2010-07-22 11:45:00,27.84,27.86,27.83,27.84,89200.0,21.698,21.7136,21.6902,21.698,89200.0
2010-07-22 11:50:00,27.84,27.85,27.84,27.84,10900.0,21.698,21.7058,21.698,21.698,10900.0
2010-07-22 11:55:00,27.85,27.85,27.84,27.85,34500.0,21.7058,21.7058,21.698,21.7058,34500.0
2010-07-22 12:00:00,27.85,27.85,27.84,27.85,18200.0,21.7058,21.7058,21.698,21.7058,18200.0
2010-07-22 12:05:00,27.85,27.86,27.84,27.84,28800.0,21.7058,21.7136,21.698,21.698,28800.0
2010-07-22 12:10:00,27.84,27.91,27.84,27.9,51400.0,21.698,21.7526,21.698,21.7448,51400.0
2010-07-22 12:15:00,27.91,27.95,27.9,27.94,38100.0,21.7526,21.7838,21.7448,21.776,38100.0
2010-07-22 12:20:00,27.94,27.98,27.9,27.92,37800.0,21.776,21.8072,21.7448,21.7604,37800.0
2010-07-22 12:25:00,27.92,27.93,27.9,27.9,31800.0,21.7604,21.7682,21.7448,21.7448,31800.0
2010-07-22 12:30:00,27.9,27.91,27.9,27.91,11600.0,21.7448,21.7526,21.7448,21.7526,11600.0
2010-07-22 12:35:00,27.9,27.91,27.85,27.85,31700.0,21.7448,21.7526,21.7058,21.7058,31700.0
2010-07-22 12:40:00,27.86,27.89,27.85,27.89,17900.0,21.7136,21.737,21.7058,21.737,17900.0
2010-07-22 12:45:00,27.89,27.9,27.88,27.9,15400.0,21.737,21.7448,21.7292,21.7448,15400.0
2010-07-22 12:50:00,27.91,27.94,27.91,27.94,13800.0,21.7526,21.776,21.7526,21.776,13800.0
2010-07-22 12:55:00,27.94,27.97,27.93,27.97,23500.0,21.776,21.7994,21.7682,21.7994,23500.0
2010-07-22 13:00:00,27.97,27.98,27.96,27.97,34200.0,21.7994,21.8072,21.7916,21.7994,34200.0
2010-07-22 13:05:00,27.97,27.98,27.94,27.94,24500.0,21.7994,21.8072,21.776,21.776,24500.0
2010-07-22 13:10:00,27.94,27.96,27.94,27.95,31700.0,21.776,21.7916,21.776,21.7838,31700.0
2010-07-22 13:15:00,27.95,27.95,27.94,27.95,28200.0,21.7838,21.7838,21.776,21.7838,28200.0
2010-07-22 13:20:00,27.95,27.96,27.94,27.94,38900.0,21.7838,21.7916,21.776,21.776,38900.0
2010-07-22 13:25:00,27.95,27.95,27.93,27.93,19600.0,21.7838,21.7838,21.7682,21.7682,19600.0
2010-07-22 13:30:00,27.93,27.94,27.92,27.92,36400.0,21.7682,21.776,21.7604,21.7604,36400.0
2010-07-22 13:35:00,27.93,27.95,27.92,27.95,13000.0,21.7682,21.7838,21.7604,21.7838,13000.0
2010-07-22 13:40:00,27.95,27.95,27.94,27.94,22500.0,21.7838,21.7838,21.776,21.776,22500.0
2010-07-22 13:45:00,27.94,27.95,27.94,27.95,13800.0,21.776,21.7838,21.776,21.7838,13800.0
2010-07-22 13:50:00,27.95,27.97,27.95,27.97,22100.0,21.7838,21.7994,21.7838,21.7994,22100.0
2010-07-22 13:55:00,27.97,27.98,27.96,27.98,24800.0,21.7994,21.8072,21.7916,21.8072,24800.0
2010-07-22 14:00:00,27.98,27.99,27.97,27.99,22600.0,21.8072,21.8149,21.7994,21.8149,22600.0
2010-07-22 14:05:00,27.99,28.06,27.98,28.06,134600.0,21.8149,21.8695,21.8072,21.8695,134600.0
2010-07-22 14:10:00,28.05,28.06,28.02,28.04,143100.0,21.8617,21.8695,21.8383,21.8539,143100.0
2010-07-22 14:15:00,28.05,28.05,27.99,28.03,244500.0,21.8617,21.8617,21.8149,21.8461,244500.0
2010-07-22 14:20:00,28.03,28.03,27.99,28.0,20700.0,21.8461,21.8461,21.8149,21.8227,20700.0
2010-07-22 14:25:00,28.0,28.05,27.99,28.05,33600.0,21.8227,21.8617,21.8149,21.8617,33600.0
2010-07-22 14:30:00,28.05,28.06,28.03,28.03,32200.0,21.8617,21.8695,21.8461,21.8461,32200.0
2010-07-22 14:35:00,28.03,28.05,28.03,28.05,19000.0,21.8461,21.8617,21.8461,21.8617,19000.0
2010-07-22 14:40:00,28.04,28.05,28.04,28.05,20000.0,21.8539,21.8617,21.8539,21.8617,20000.0
2010-07-22 14:45:00,28.05,28.09,28.05,28.09,40300.0,21.8617,21.8929,21.8617,21.8929,40300.0
2010-07-22 14:50:00,28.09,28.09,28.08,28.09,33800.0,21.8929,21.8929,21.8851,21.8929,33800.0
2010-07-22 14:55:00,28.09,28.15,28.05,28.06,237100.0,21.8929,21.9397,21.8617,21.8695,237100.0
2010-07-22 15:00:00,28.07,28.07,28.03,28.03,189300.0,21.8773,21.8773,21.8461,21.8461,189300.0
2010-07-22 15:05:00,28.03,28.04,27.97,28.04,120200.0,21.8461,21.8539,21.7994,21.8539,120200.0
2010-07-22 15:10:00,28.03,28.04,28.03,28.03,80300.0,21.8461,21.8539,21.8461,21.8461,80300.0
2010-07-22 15:15:00,28.04,28.06,28.03,28.06,96200.0,21.8539,21.8695,21.8461,21.8695,96200.0
2010-07-22 15:20:00,28.06,28.06,28.02,28.02,71500.0,21.8695,21.8695,21.8383,21.8383,71500.0
2010-07-22 15:25:00,28.03,28.03,28.0,28.01,48100.0,21.8461,21.8461,21.8227,21.8305,48100.0
2010-07-22 15:30:00,28.01,28.02,27.99,28.01,184400.0,21.8305,21.8383,21.8149,21.8305,184400.0
2010-07-22 15:35:00,28.01,28.01,27.94,28.0,159500.0,21.8305,21.8305,21.776,21.8227,159500.0
2010-07-22 15:40:00,27.99,28.01,27.99,28.01,254600.0,21.8149,21.8305,21.8149,21.8305,254600.0
2010-07-22 15:45:00,28.01,28.05,28.01,28.02,247900.0,21.8305,21.8617,21.8305,21.8383,247900.0
2010-07-22 15:50:00,28.01,28.02,27.99,28.0,192700.0,21.8305,21.8383,21.8149,21.8227,192700.0
2010-07-22 15:55:00,28.0,28.03,27.99,28.02,272100.0,21.8227,21.8461,21.8149,21.8383,272100.0
2010-07-23 09:30:00,28.05,28.1,27.95,27.95,45800.0,21.8617,21.9007,21.7838,21.7838,45800.0
2010-07-23 09:35:00,27.96,28.06,27.95,28.03,15100.0,21.7916,21.8695,21.7838,21.8461,15100.0
2010-07-23 09:40:00,28.03,28.05,27.99,28.01,40700.0,21.8461,21.8617,21.8149,21.8305,40700.0
2010-07-23 09:45:00,28.01,28.01,27.99,28.0,39500.0,21.8305,21.8305,21.8149,21.8227,39500.0
2010-07-23 09:50:00,28.0,28.0,27.95,27.97,30700.0,21.8227,21.8227,21.7838,21.7994,30700.0
2010-07-23 09:55:00,27.97,28.0,27.96,27.97,93300.0,21.7994,21.8227,21.7916,21.7994,93300.0
2010-07-23 10:00:00,27.98,28.0,27.96,27.96,130700.0,21.8072,21.8227,21.7916,21.7916,130700.0
2010-07-23 10:05:00,27.96,27.97,27.96,27.97,21800.0,21.7916,21.7994,21.7916,21.7994,21800.0
2010-07-23 10:10:00,27.97,27.97,27.94,27.96,47600.0,21.7994,21.7994,21.776,21.7916,47600.0
2010-07-23 10:15:00,27.97,28.0,27.96,27.99,26200.0,21.7994,21.8227,21.7916,21.8149,26200.0
2010-07-23 10:20:00,28.0,28.02,27.99,28.02,36400.0,21.8227,21.8383,21.8149,21.8383,36400.0
2010-07-23 10:25:00,28.02,28.02,28.01,28.02,47100.0,21.8383,21.8383,21.8305,21.8383,47100.0
2010-07-23 10:30:00,28.01,28.02,28.01,28.01,43700.0,21.8305,21.8383,21.8305,21.8305,43700.0
2010-07-23 10:35:00,28.01,28.02,27.95,27.95,22000.0,21.8305,21.8383,21.7838,21.7838,22000.0
2010-07-23 10:40:00,27.96,27.96,27.92,27.94,297500.0,21.7916,21.7916,21.7604,21.776,297500.0
2010-07-23 10:45:00,27.94,27.95,27.92,27.92,50900.0,21.776,21.7838,21.7604,21.7604,50900.0
2010-07-23 10:50:00,27.92,27.93,27.84,27.84,39900.0,21.7604,21.7682,21.698,21.698,39900.0
2010-07-23 10:55:00,27.84,27.88,27.84,27.84,162000.0,21.698,21.7292,21.698,21.698,162000.0
2010-07-23 11:00:00,27.84,27.85,27.79,27.84,131100.0,21.698,21.7058,21.6591,21.698,131100.0
2010-07-23 11:05:00,27.84,27.85,27.84,27.84,30200.0,21.698,21.7058,21.698,21.698,30200.0
2010-07-23 11:10:00,27.84,27.86,27.82,27.84,89100.0,21.698,21.7136,21.6825,21.698,89100.0
2010-07-23 11:15:00,27.84,27.87,27.83,27.83,40700.0,21.698,21.7214,21.6902,21.6902,40700.0
2010-07-23 11:20:00,27.84,27.84,27.81,27.84,29300.0,21.698,21.698,21.6747,21.698,29300.0
2010-07-23 11:25:00,27.84,27.86,27.83,27.84,54700.0,21.698,21.7136,21.6902,21.698,54700.0
2010-07-23 11:30:00,27.85,27.86,27.84,27.85,56400.0,21.7058,21.7136,21.698,21.7058,56400.0
2010-07-23 11:35:00,27.85,27.86,27.84,27.84,39600.0,21.7058,21.7136,21.698,21.698,39600.0
2010-07-23 11:40:00,27.85,27.85,27.8,27.82,77100.0,21.7058,21.7058,21.6669,21.6825,77100.0
2010-07-23 11:45:00,27.83,27.84,27.83,27.83,31100.0,21.6902,21.698,21.6902,21.6902,31100.0
2010-07-23 11:50:00,27.84,27.86,27.83,27.84,47900.0,21.698,21.7136,21.6902,21.698,47900.0
2010-07-23 11:55:00,27.85,27.85,27.82,27.85,43900.0,21.7058,21.7058,21.6825,21.7058,43900.0
2010-07-23 12:00:00,27.86,27.94,27.85,27.87,95800.0,21.7136,21.776,21.7058,21.7214,95800.0
2010-07-23 12:05:00,27.87,27.92,27.87,27.89,28000.0,21.7214,21.7604,21.7214,21.737,28000.0
2010-07-23 12:10:00,27.89,27.9,27.85,27.9,139300.0,21.737,21.7448,21.7058,21.7448,139300.0
2010-07-23 12:15:00,27.9,27.94,27.87,27.93,52400.0,21.7448,21.776,21.7214,21.7682,52400.0
2010-07-23 12:20:00,27.94,27.96,27.92,27.94,18000.0,21.776,21.7916,21.7604,21.776,18000.0
2010-07-23 12:25:00,27.94,27.98,27.94,27.96,22700.0,21.776,21.8072,21.776,21.7916,22700.0
2010-07-23 12:30:00,27.97,27.97,27.93,27.96,17500.0,21.7994,21.7994,21.7682,21.7916,17500.0
2010-07-23 12:35:00,27.97,27.98,27.95,27.96,22000.0,21.7994,21.8072,21.7838,21.7916,22000.0
2010-07-23 12:40:00,27.96,27.96,27.93,27.96,27000.0,21.7916,21.7916,21.7682,21.7916,27000.0
2010-07-23 12:45:00,27.96,27.99,27.95,27.99,25400.0,21.7916,21.8149,21.7838,21.8149,25400.0
2010-07-23 12:50:00,27.99,28.01,27.98,28.01,16500.0,21.8149,21.8305,21.8072,21.8305,16500.0
2010-07-23 12:55:00,28.02,28.03,27.99,28.02,28100.0,21.8383,21.8461,21.8149,21.8383,28100.0
2010-07-23 13:00:00,28.02,28.04,28.01,28.01,15600.0,21.8383,21.8539,21.8305,21.8305,15600.0
2010-07-23 13:05:00,28.02,28.04,27.99,28.03,22900.0,21.8383,21.8539,21.8149,21.8461,22900.0
2010-07-23 13:10:00,28.03,28.1,28.03,28.09,23000.0,21.8461,21.9007,21.8461,21.8929,23000.0
2010-07-23 13:15:00,28.09,28.11,28.07,28.11,26100.0,21.8929,21.9085,21.8773,21.9085,26100.0
2010-07-23 13:20:00,28.11,28.18,28.1,28.18,14600.0,21.9085,21.963,21.9007,21.963,14600.0
2010-07-23 13:25:00,28.18,28.24,28.18,28.22,42600.0,21.963,22.0098,21.963,21.9942,42600.0
2010-07-23 13:30:00,28.22,28.23,28.12,28.12,56300.0,21.9942,22.002,21.9163,21.9163,56300.0
2010-07-23 13:35:00,28.12,28.15,28.06,28.06,136100.0,21.9163,21.9397,21.8695,21.8695,136100.0
2010-07-23 13:40:00,28.06,28.06,28.03,28.03,39400.0,21.8695,21.8695,21.8461,21.8461,39400.0
2010-07-23 13:45:00,28.03,28.04,28.01,28.03,18900.0,21.8461,21.8539,21.8305,21.8461,18900.0
2010-07-23 13:50:00,28.04,28.11,28.03,28.09,34000.0,21.8539,21.9085,21.8461,21.8929,34000.0
2010-07-23 13:55:00,28.08,28.11,28.07,28.08,15900.0,21.8851,21.9085,21.8773,21.8851,15900.0
2010-07-23 14:00:00,28.09,28.12,28.07,28.12,32900.0,21.8929,21.9163,21.8773,21.9163,32900.0
2010-07-23 14:05:00,28.12,28.15,28.06,28.11,51000.0,21.9163,21.9397,21.8695,21.9085,51000.0
2010-07-23 14:10:00,28.12,28.14,28.06,28.09,62800.0,21.9163,21.9319,21.8695,21.8929,62800.0
2010-07-23 14:15:00,28.09,28.15,28.08,28.15,19500.0,21.8929,21.9397,21.8851,21.9397,19500.0
2010-07-23 14:20:00,28.15,28.16,28.09,28.09,19500.0,21.9397,21.9474,21.8929,21.8929,19500.0
2010-07-23 14:25:00,28.09,28.1,28.06,28.07,25800.0,21.8929,21.9007,21.8695,21.8773,25800.0
2010-07-23 14:30:00,28.07,28.07,28.04,28.05,88300.0,21.8773,21.8773,21.8539,21.8617,88300.0
2010-07-23 14:35:00,28.06,28.06,28.04,28.05,22600.0,21.8695,21.8695,21.8539,21.8617,22600.0
2010-07-23 14:40:00,28.05,28.06,28.0,28.05,95600.0,21.8617,21.8695,21.8227,21.8617,95600.0
2010-07-23 14:45:00,28.05,28.06,28.04,28.05,14400.0,21.8617,21.8695,21.8539,21.8617,14400.0
2010-07-23 14:50:00,28.05,28.06,28.04,28.06,22000.0,21.8617,21.8695,21.8539,21.8695,22000.0
2010-07-23 14:55:00,28.07,28.08,28.04,28.05,34600.0,21.8773,21.8851,21.8539,21.8617,34600.0
2010-07-23 15:00:00,28.06,28.1,28.04,28.1,30500.0,21.8695,21.9007,21.8539,21.9007,30500.0
2010-07-23 15:05:00,28.1,28.14,28.09,28.11,94000.0,21.9007,21.9319,21.8929,21.9085,94000.0
2010-07-23 15:10:00,28.12,28.12,28.08,28.08,27300.0,21.9163,21.9163,21.8851,21.8851,27300.0
2010-07-23 15:15:00,28.08,28.11,28.06,28.09,35000.0,21.8851,21.9085,21.8695,21.8929,35000.0
2010-07-23 15:20:00,28.09,28.14,28.08,28.14,35200.0,21.8929,21.9319,21.8851,21.9319,35200.0
2010-07-23 15:25:00,28.14,28.14,28.1,28.1,20600.0,21.9319,21.9319,21.9007,21.9007,20600.0
2010-07-23 15:30:00,28.11,28.11,28.09,28.1,106600.0,21.9085,21.9085,21.8929,21.9007,106600.0
2010-07-23 15:35:00,28.1,28.11,27.99,28.01,72300.0,21.9007,21.9085,21.8149,21.8305,72300.0
2010-07-23 15:40:00,28.01,28.02,27.96,27.99,45700.0,21.8305,21.8383,21.7916,21.8149,45700.0
2010-07-23 15:45:00,28.0,28.08,28.0,28.08,67100.0,21.8227,21.8851,21.8227,21.8851,67100.0
2010-07-23 15:50:00,28.08,28.1,28.04,28.05,69500.0,21.8851,21.9007,21.8539,21.8617,69500.0
2010-07-23 15:55:00,28.05,28.08,28.04,28.08,156000.0,21.8617,21.8851,21.8539,21.8851,156000.0
2010-07-26 09:30:00,28.12,28.14,28.01,28.03,40800.0,21.9163,21.9319,21.8305,21.8461,40800.0
2010-07-26 09:35:00,28.03,28.05,27.99,28.0,48700.0,21.8461,21.8617,21.8149,21.8227,48700.0
2010-07-26 09:40:00,27.99,27.99,27.92,27.92,56400.0,21.8149,21.8149,21.7604,21.7604,56400.0
2010-07-26 09:45:00,27.92,27.93,27.87,27.91,101700.0,21.7604,21.7682,21.7214,21.7526,101700.0
2010-07-26 09:50:00,27.91,27.94,27.9,27.92,43600.0,21.7526,21.776,21.7448,21.7604,43600.0
2010-07-26 09:55:00,27.92,27.96,27.91,27.94,49600.0,21.7604,21.7916,21.7526,21.776,49600.0
2010-07-26 10:00:00,27.95,28.03,27.95,28.01,117000.0,21.7838,21.8461,21.7838,21.8305,117000.0
2010-07-26 10:05:00,28.01,28.01,27.95,27.97,55700.0,21.8305,21.8305,21.7838,21.7994,55700.0
2010-07-26 10:10:00,27.97,28.0,27.95,28.0,54900.0,21.7994,21.8227,21.7838,21.8227,54900.0
2010-07-26 10:15:00,28.0,28.0,27.99,28.0,30100.0,21.8227,21.8227,21.8149,21.8227,30100.0
2010-07-26 10:20:00,28.0,28.01,27.99,28.01,80800.0,21.8227,21.8305,21.8149,21.8305,80800.0
2010-07-26 10:25:00,28.01,28.05,28.01,28.04,32000.0,21.8305,21.8617,21.8305,21.8539,32000.0
2010-07-26 10:30:00,28.03,28.04,28.02,28.02,21800.0,21.8461,21.8539,21.8383,21.8383,21800.0
2010-07-26 10:35:00,28.03,28.03,28.0,28.0,26500.0,21.8461,21.8461,21.8227,21.8227,26500.0
2010-07-26 10:40:00,28.0,28.01,27.99,28.0,34100.0,21.8227,21.8305,21.8149,21.8227,34100.0
2010-07-26 10:45:00,28.0,28.02,27.98,27.99,48400.0,21.8227,21.8383,21.8072,21.8149,48400.0
2010-07-26 10:50:00,28.0,28.0,27.98,28.0,15200.0,21.8227,21.8227,21.8072,21.8227,15200.0
2010-07-26 10:55:00,28.0,28.05,28.0,28.05,34100.0,21.8227,21.8617,21.8227,21.8617,34100.0
2010-07-26 11:00:00,28.05,28.06,28.04,28.05,29100.0,21.8617,21.8695,21.8539,21.8617,29100.0
2010-07-26 11:05:00,28.05,28.05,28.0,28.02,36000.0,21.8617,21.8617,21.8227,21.8383,36000.0
2010-07-26 11:10:00,28.02,28.05,28.0,28.01,72000.0,21.8383,21.8617,21.8227,21.8305,72000.0
2010-07-26 11:15:00,28.02,28.04,28.0,28.0,49900.0,21.8383,21.8539,21.8227,21.8227,49900.0
2010-07-26 11:20:00,28.0,28.05,28.0,28.05,43000.0,21.8227,21.8617,21.8227,21.8617,43000.0
2010-07-26 11:25:00,28.05,28.05,28.0,28.03,47100.0,21.8617,21.8617,21.8227,21.8461,47100.0
2010-07-26 11:30:00,28.02,28.04,28.01,28.01,22000.0,21.8383,21.8539,21.8305,21.8305,22000.0
2010-07-26 11:35:00,28.0,28.05,28.0,28.05,20600.0,21.8227,21.8617,21.8227,21.8617,20600.0
2010-07-26 11:40:00,28.05,28.08,28.04,28.08,23800.0,21.8617,21.8851,21.8539,21.8851,23800.0
2010-07-26 11:45:00,28.08,28.1,28.01,28.03,68000.0,21.8851,21.9007,21.8305,21.8461,68000.0
2010-07-26 11:50:00,28.02,28.05,28.02,28.05,14600.0,21.8383,21.8617,21.8383,21.8617,14600.0
2010-07-26 11:55:00,28.05,28.07,28.01,28.02,35600.0,21.8617,21.8773,21.8305,21.8383,35600.0
2010-07-26 12:00:00,28.01,28.08,28.01,28.08,15300.0,21.8305,21.8851,21.8305,21.8851,15300.0
2010-07-26 12:05:00,28.07,28.08,28.03,28.03,61900.0,21.8773,21.8851,21.8461,21.8461,61900.0
2010-07-26 12:10:00,28.02,28.03,27.98,28.01,54800.0,21.8383,21.8461,21.8072,21.8305,54800.0
2010-07-26 12:15:00,28.01,28.05,28.0,28.05,32400.0,21.8305,21.8617,21.8227,21.8617,32400.0
2010-07-26 12:20:00,28.05,28.1,28.05,28.1,25100.0,21.8617,21.9007,21.8617,21.9007,25100.0
2010-07-26 12:25:00,28.1,28.11,28.09,28.09,39200.0,21.9007,21.9085,21.8929,21.8929,39200.0
2010-07-26 12:30:00,28.09,28.1,28.09,28.09,16100.0,21.8929,21.9007,21.8929,21.8929,16100.0
2010-07-26 12:35:00,28.09,28.1,28.09,28.09,26400.0,21.8929,21.9007,21.8929,21.8929,26400.0
2010-07-26 12:40:00,28.09,28.1,28.09,28.1,27400.0,21.8929,21.9007,21.8929,21.9007,27400.0
2010-07-26 12:45:00,28.09,28.11,28.09,28.09,26300.0,21.8929,21.9085,21.8929,21.8929,26300.0
2010-07-26 12:50:00,28.1,28.11,28.08,28.09,59000.0,21.9007,21.9085,21.8851,21.8929,59000.0
2010-07-26 12:55:00,28.09,28.1,28.09,28.1,34700.0,21.8929,21.9007,21.8929,21.9007,34700.0
2010-07-26 13:00:00,28.09,28.11,28.07,28.09,46100.0,21.8929,21.9085,21.8773,21.8929,46100.0
2010-07-26 13:05:00,28.08,28.1,28.07,28.08,69200.0,21.8851,21.9007,21.8773,21.8851,69200.0
2010-07-26 13:10:00,28.08,28.1,28.07,28.08,32100.0,21.8851,21.9007,21.8773,21.8851,32100.0
2010-07-26 13:15:00,28.08,28.1,28.07,28.09,53500.0,21.8851,21.9007,21.8773,21.8929,53500.0
2010-07-26 13:20:00,28.1,28.1,28.09,28.09,51800.0,21.9007,21.9007,21.8929,21.8929,51800.0
2010-07-26 13:25:00,28.1,28.13,28.09,28.12,39700.0,21.9007,21.9241,21.8929,21.9163,39700.0
2010-07-26 13:30:00,28.11,28.15,28.11,28.15,30200.0,21.9085,21.9397,21.9085,21.9397,30200.0
2010-07-26 13:35:00,28.16,28.16,28.14,28.15,39200.0,21.9474,21.9474,21.9319,21.9397,39200.0
2010-07-26 13:40:00,28.15,28.18,28.14,28.15,66200.0,21.9397,21.963,21.9319,21.9397,66200.0
2010-07-26 13:45:00,28.14,28.17,28.13,28.14,35300.0,21.9319,21.9552,21.9241,21.9319,35300.0
2010-07-26 13:50:00,28.14,28.14,28.1,28.11,321600.0,21.9319,21.9319,21.9007,21.9085,321600.0
2010-07-26 13:55:00,28.1,28.1,28.08,28.09,82500.0,21.9007,21.9007,21.8851,21.8929,82500.0
2010-07-26 14:00:00,28.09,28.1,28.07,28.08,71900.0,21.8929,21.9007,21.8773,21.8851,71900.0
2010-07-26 14:05:00,28.08,28.1,28.08,28.1,19300.0,21.8851,21.9007,21.8851,21.9007,19300.0
2010-07-26 14:10:00,28.1,28.1,28.09,28.09,26100.0,21.9007,21.9007,21.8929,21.8929,26100.0
2010-07-26 14:15:00,28.1,28.13,28.09,28.11,46600.0,21.9007,21.9241,21.8929,21.9085,46600.0
2010-07-26 14:20:00,28.11,28.12,28.11,28.11,24300.0,21.9085,21.9163,21.9085,21.9085,24300.0
2010-07-26 14:25:00,28.12,28.16,28.11,28.15,55800.0,21.9163,21.9474,21.9085,21.9397,55800.0
2010-07-26 14:30:00,28.15,28.16,28.15,28.15,26600.0,21.9397,21.9474,21.9397,21.9397,26600.0
2010-07-26 14:35:00,28.15,28.16,28.14,28.15,39000.0,21.9397,21.9474,21.9319,21.9397,39000.0
2010-07-26 14:40:00,28.14,28.17,28.14,28.17,42200.0,21.9319,21.9552,21.9319,21.9552,42200.0
2010-07-26 14:45:00,28.17,28.18,28.16,28.17,41100.0,21.9552,21.963,21.9474,21.9552,41100.0
2010-07-26 14:50:00,28.17,28.18,28.17,28.17,29000.0,21.9552,21.963,21.9552,21.9552,29000.0
2010-07-26 14:55:00,28.18,28.2,28.17,28.18,56800.0,21.963,21.9786,21.9552,21.963,56800.0
2010-07-26 15:00:00,28.18,28.19,28.18,28.19,21100.0,21.963,21.9708,21.963,21.9708,21100.0
2010-07-26 15:05:00,28.19,28.2,28.18,28.19,40500.0,21.9708,21.9786,21.963,21.9708,40500.0
2010-07-26 15:10:00,28.19,28.2,28.19,28.19,65200.0,21.9708,21.9786,21.9708,21.9708,65200.0
2010-07-26 15:15:00,28.19,28.2,28.19,28.2,21600.0,21.9708,21.9786,21.9708,21.9786,21600.0
2010-07-26 15:20:00,28.2,28.25,28.19,28.24,64800.0,21.9786,22.0176,21.9708,22.0098,64800.0
2010-07-26 15:25:00,28.23,28.25,28.22,28.22,69000.0,22.002,22.0176,21.9942,21.9942,69000.0
2010-07-26 15:30:00,28.22,28.23,28.19,28.22,78100.0,21.9942,22.002,21.9708,21.9942,78100.0
2010-07-26 15:35:00,28.22,28.23,28.21,28.23,55100.0,21.9942,22.002,21.9864,22.002,55100.0
2010-07-26 15:40:00,28.23,28.26,28.22,28.24,140500.0,22.002,22.0254,21.9942,22.0098,140500.0
2010-07-26 15:45:00,28.24,28.27,28.23,28.23,146700.0,22.0098,22.0332,22.002,22.002,146700.0
2010-07-26 15:50:00,28.23,28.25,28.23,28.25,105300.0,22.002,22.0176,22.002,22.0176,105300.0
2010-07-26 15:55:00,28.25,28.25,28.2,28.23,247900.0,22.0176,22.0176,21.9786,22.002,247900.0
2010-07-27 09:30:00,28.24,28.3,28.16,28.23,35500.0,22.0098,22.0566,21.9474,22.002,35500.0
2010-07-27 09:35:00,28.26,28.27,28.2,28.26,10500.0,22.0254,22.0332,21.9786,22.0254,10500.0
2010-07-27 09:40:00,28.26,28.26,28.23,28.25,7600.0,22.0254,22.0254,22.002,22.0176,7600.0
2010-07-27 09:45:00,28.26,28.26,28.24,28.25,29000.0,22.0254,22.0254,22.0098,22.0176,29000.0
2010-07-27 09:50:00,28.25,28.25,28.19,28.19,22500.0,22.0176,22.0176,21.9708,21.9708,22500.0
2010-07-27 09:55:00,28.19,28.23,28.19,28.2,22300.0,21.9708,22.002,21.9708,21.9786,22300.0
2010-07-27 10:00:00,28.2,28.25,28.19,28.22,41900.0,21.9786,22.0176,21.9708,21.9942,41900.0
2010-07-27 10:05:00,28.23,28.23,28.18,28.22,66300.0,22.002,22.002,21.963,21.9942,66300.0
2010-07-27 10:10:00,28.23,28.24,28.22,28.24,283100.0,22.002,22.0098,21.9942,22.0098,283100.0
2010-07-27 10:15:00,28.23,28.24,28.22,28.23,41900.0,22.002,22.0098,21.9942,22.002,41900.0
2010-07-27 10:20:00,28.23,28.25,28.19,28.25,197900.0,22.002,22.0176,21.9708,22.0176,197900.0
2010-07-27 10:25:00,28.25,28.25,28.23,28.23,49200.0,22.0176,22.0176,22.002,22.002,49200.0
2010-07-27 10:30:00,28.23,28.26,28.23,28.24,88800.0,22.002,22.0254,22.002,22.0098,88800.0
2010-07-27 10:35:00,28.24,28.26,28.22,28.26,76500.0,22.0098,22.0254,21.9942,22.0254,76500.0
2010-07-27 10:40:00,28.25,28.26,28.23,28.24,35000.0,22.0176,22.0254,22.002,22.0098,35000.0
2010-07-27 10:45:00,28.23,28.28,28.22,28.27,93900.0,22.002,22.041,21.9942,22.0332,93900.0
2010-07-27 10:50:00,28.26,28.34,28.26,28.31,72600.0,22.0254,22.0877,22.0254,22.0644,72600.0
2010-07-27 10:55:00,28.3,28.32,28.27,28.31,38900.0,22.0566,22.0721,22.0332,22.0644,38900.0
2010-07-27 11:00:00,28.32,28.32,28.23,28.24,148800.0,22.0721,22.0721,22.002,22.0098,148800.0
2010-07-27 11:05:00,28.23,28.3,28.23,28.29,116900.0,22.002,22.0566,22.002,22.0488,116900.0
2010-07-27 11:10:00,28.28,28.29,28.27,28.29,31400.0,22.041,22.0488,22.0332,22.0488,31400.0
2010-07-27 11:15:00,28.29,28.3,28.24,28.27,80700.0,22.0488,22.0566,22.0098,22.0332,80700.0
2010-07-27 11:20:00,28.27,28.32,28.26,28.32,38600.0,22.0332,22.0721,22.0254,22.0721,38600.0
2010-07-27 11:25:00,28.32,28.35,28.31,28.34,36500.0,22.0721,22.0955,22.0644,22.0877,36500.0
2010-07-27 11:30:00,28.34,28.34,28.33,28.33,11400.0,22.0877,22.0877,22.0799,22.0799,11400.0
2010-07-27 11:35:00,28.32,28.33,28.31,28.32,24300.0,22.0721,22.0799,22.0644,22.0721,24300.0
2010-07-27 11:40:00,28.32,28.36,28.31,28.35,375500.0,22.0721,22.1033,22.0644,22.0955,375500.0
2010-07-27 11:45:00,28.35,28.36,28.35,28.35,33100.0,22.0955,22.1033,22.0955,22.0955,33100.0
2010-07-27 11:50:00,28.36,28.36,28.33,28.33,29200.0,22.1033,22.1033,22.0799,22.0799,29200.0
2010-07-27 11:55:00,28.34,28.39,28.33,28.39,42800.0,22.0877,22.1267,22.0799,22.1267,42800.0
2010-07-27 12:00:00,28.4,28.43,28.4,28.41,81800.0,22.1345,22.1579,22.1345,22.1423,81800.0
2010-07-27 12:05:00,28.4,28.42,28.37,28.37,59100.0,22.1345,22.1501,22.1111,22.1111,59100.0
2010-07-27 12:10:00,28.37,28.4,28.37,28.4,57900.0,22.1111,22.1345,22.1111,22.1345,57900.0
2010-07-27 12:15:00,28.4,28.41,28.39,28.41,55800.0,22.1345,22.1423,22.1267,22.1423,55800.0
2010-07-27 12:20:00,28.41,28.41,28.39,28.41,48100.0,22.1423,22.1423,22.1267,22.1423,48100.0
2010-07-27 12:25:00,28.41,28.42,28.4,28.4,41300.0,22.1423,22.1501,22.1345,22.1345,41300.0
2010-07-27 12:30:00,28.4,28.41,28.4,28.4,10300.0,22.1345,22.1423,22.1345,22.1345,10300.0
2010-07-27 12:35:00,28.41,28.45,28.33,28.45,130600.0,22.1423,22.1735,22.0799,22.1735,130600.0
2010-07-27 12:40:00,28.45,28.51,28.44,28.47,109600.0,22.1735,22.2202,22.1657,22.1891,109600.0
2010-07-27 12:45:00,28.47,28.48,28.44,28.44,55900.0,22.1891,22.1968,22.1657,22.1657,55900.0
2010-07-27 12:50:00,28.44,28.5,28.44,28.45,72300.0,22.1657,22.2124,22.1657,22.1735,72300.0
2010-07-27 12:55:00,28.45,28.46,28.44,28.45,35500.0,22.1735,22.1813,22.1657,22.1735,35500.0
2010-07-27 13:00:00,28.45,28.46,28.45,28.45,16400.0,22.1735,22.1813,22.1735,22.1735,16400.0
2010-07-27 13:05:00,28.45,28.46,28.45,28.45,19000.0,22.1735,22.1813,22.1735,22.1735,19000.0
2010-07-27 13:10:00,28.45,28.46,28.45,28.46,11400.0,22.1735,22.1813,22.1735,22.1813,11400.0
2010-07-27 13:15:00,28.45,28.46,28.45,28.45,25100.0,22.1735,22.1813,22.1735,22.1735,25100.0
2010-07-27 13:20:00,28.45,28.46,28.45,28.45,40100.0,22.1735,22.1813,22.1735,22.1735,40100.0
2010-07-27 13:25:00,28.46,28.46,28.45,28.45,21400.0,22.1813,22.1813,22.1735,22.1735,21400.0
2010-07-27 13:30:00,28.45,28.46,28.45,28.45,25500.0,22.1735,22.1813,22.1735,22.1735,25500.0
2010-07-27 13:35:00,28.46,28.46,28.45,28.45,13700.0,22.1813,22.1813,22.1735,22.1735,13700.0
2010-07-27 13:40:00,28.46,28.47,28.45,28.47,37400.0,22.1813,22.1891,22.1735,22.1891,37400.0
2010-07-27 13:45:00,28.46,28.49,28.46,28.49,52600.0,22.1813,22.2046,22.1813,22.2046,52600.0
2010-07-27 13:50:00,28.49,28.49,28.44,28.46,102200.0,22.2046,22.2046,22.1657,22.1813,102200.0
2010-07-27 13:55:00,28.45,28.48,28.45,28.46,60000.0,22.1735,22.1968,22.1735,22.1813,60000.0
2010-07-27 14:00:00,28.46,28.48,28.45,28.48,88300.0,22.1813,22.1968,22.1735,22.1968,88300.0
2010-07-27 14:05:00,28.48,28.51,28.47,28.51,102200.0,22.1968,22.2202,22.1891,22.2202,102200.0
2010-07-27 14:10:00,28.51,28.51,28.49,28.5,142400.0,22.2202,22.2202,22.2046,22.2124,142400.0
2010-07-27 14:15:00,28.5,28.51,28.49,28.5,77400.0,22.2124,22.2202,22.2046,22.2124,77400.0
2010-07-27 14:20:00,28.5,28.5,28.49,28.5,20200.0,22.2124,22.2124,22.2046,22.2124,20200.0
2010-07-27 14:25:00,28.49,28.5,28.49,28.49,16200.0,22.2046,22.2124,22.2046,22.2046,16200.0
2010-07-27 14:30:00,28.5,28.5,28.49,28.5,47000.0,22.2124,22.2124,22.2046,22.2124,47000.0
2010-07-27 14:35:00,28.49,28.5,28.48,28.5,101400.0,22.2046,22.2124,22.1968,22.2124,101400.0
2010-07-27 14:40:00,28.5,28.5,28.49,28.49,83300.0,22.2124,22.2124,22.2046,22.2046,83300.0
2010-07-27 14:45:00,28.49,28.5,28.48,28.49,104600.0,22.2046,22.2124,22.1968,22.2046,104600.0
2010-07-27 14:50:00,28.49,28.49,28.45,28.45,36600.0,22.2046,22.2046,22.1735,22.1735,36600.0
2010-07-27 14:55:00,28.45,28.49,28.45,28.48,31300.0,22.1735,22.2046,22.1735,22.1968,31300.0
2010-07-27 15:00:00,28.48,28.5,28.48,28.49,19100.0,22.1968,22.2124,22.1968,22.2046,19100.0
2010-07-27 15:05:00,28.49,28.5,28.48,28.49,92500.0,22.2046,22.2124,22.1968,22.2046,92500.0
2010-07-27 15:10:00,28.49,28.49,28.45,28.45,80600.0,22.2046,22.2046,22.1735,22.1735,80600.0
2010-07-27 15:15:00,28.45,28.49,28.45,28.48,88700.0,22.1735,22.2046,22.1735,22.1968,88700.0
2010-07-27 15:20:00,28.48,28.5,28.47,28.5,166200.0,22.1968,22.2124,22.1891,22.2124,166200.0
2010-07-27 15:25:00,28.5,28.51,28.49,28.5,96300.0,22.2124,22.2202,22.2046,22.2124,96300.0
2010-07-27 15:30:00,28.5,28.51,28.49,28.5,54900.0,22.2124,22.2202,22.2046,22.2124,54900.0
2010-07-27 15:35:00,28.49,28.5,28.49,28.49,69800.0,22.2046,22.2124,22.2046,22.2046,69800.0
2010-07-27 15:40:00,28.5,28.5,28.46,28.48,146400.0,22.2124,22.2124,22.1813,22.1968,146400.0
2010-07-27 15:45:00,28.49,28.5,28.48,28.48,223700.0,22.2046,22.2124,22.1968,22.1968,223700.0
2010-07-27 15:50:00,28.49,28.49,28.43,28.46,194400.0,22.2046,22.2046,22.1579,22.1813,194400.0
2010-07-27 15:55:00,28.47,28.47,28.37,28.39,453000.0,22.1891,22.1891,22.1111,22.1267,453000.0
2010-07-28 09:30:00,28.34,28.44,28.32,28.4,83200.0,22.0877,22.1657,22.0721,22.1345,83200.0
2010-07-28 09:35:00,28.4,28.46,28.38,28.4,54400.0,22.1345,22.1813,22.1189,22.1345,54400.0
2010-07-28 09:40:00,28.41,28.52,28.4,28.51,128900.0,22.1423,22.228,22.1345,22.2202,128900.0
2010-07-28 09:45:00,28.5,28.52,28.43,28.45,243000.0,22.2124,22.228,22.1579,22.1735,243000.0
2010-07-28 09:50:00,28.43,28.52,28.43,28.5,124200.0,22.1579,22.228,22.1579,22.2124,124200.0
2010-07-28 09:55:00,28.5,28.57,28.5,28.57,100800.0,22.2124,22.267,22.2124,22.267,100800.0
2010-07-28 10:00:00,28.57,28.6,28.5,28.52,94800.0,22.267,22.2904,22.2124,22.228,94800.0
2010-07-28 10:05:00,28.53,28.53,28.5,28.5,98600.0,22.2358,22.2358,22.2124,22.2124,98600.0
2010-07-28 10:10:00,28.5,28.56,28.49,28.56,279600.0,22.2124,22.2592,22.2046,22.2592,279600.0
2010-07-28 10:15:00,28.56,28.56,28.51,28.52,98600.0,22.2592,22.2592,22.2202,22.228,98600.0
2010-07-28 10:20:00,28.52,28.53,28.47,28.47,187900.0,22.228,22.2358,22.1891,22.1891,187900.0
2010-07-28 10:25:00,28.48,28.48,28.36,28.46,104600.0,22.1968,22.1968,22.1033,22.1813,104600.0
2010-07-28 10:30:00,28.46,28.51,28.45,28.5,85900.0,22.1813,22.2202,22.1735,22.2124,85900.0
2010-07-28 10:35:00,28.51,28.54,28.51,28.54,48100.0,22.2202,22.2436,22.2202,22.2436,48100.0
2010-07-28 10:40:00,28.54,28.55,28.53,28.55,154900.0,22.2436,22.2514,22.2358,22.2514,154900.0
2010-07-28 10:45:00,28.54,28.59,28.54,28.58,109600.0,22.2436,22.2826,22.2436,22.2748,109600.0
2010-07-28 10:50:00,28.58,28.59,28.56,28.58,36300.0,22.2748,22.2826,22.2592,22.2748,36300.0
2010-07-28 10:55:00,28.58,28.6,28.52,28.52,89400.0,22.2748,22.2904,22.228,22.228,89400.0
2010-07-28 11:00:00,28.52,28.56,28.52,28.56,180200.0,22.228,22.2592,22.228,22.2592,180200.0
2010-07-28 11:05:00,28.56,28.58,28.55,28.56,54700.0,22.2592,22.2748,22.2514,22.2592,54700.0
2010-07-28 11:10:00,28.56,28.57,28.55,28.55,47200.0,22.2592,22.267,22.2514,22.2514,47200.0
2010-07-28 11:15:00,28.55,28.57,28.55,28.55,128500.0,22.2514,22.267,22.2514,22.2514,128500.0
2010-07-28 11:20:00,28.55,28.56,28.55,28.55,41100.0,22.2514,22.2592,22.2514,22.2514,41100.0
2010-07-28 11:25:00,28.55,28.56,28.55,28.56,39400.0,22.2514,22.2592,22.2514,22.2592,39400.0
2010-07-28 11:30:00,28.55,28.56,28.55,28.56,46100.0,22.2514,22.2592,22.2514,22.2592,46100.0
2010-07-28 11:35:00,28.56,28.58,28.55,28.57,29000.0,22.2592,22.2748,22.2514,22.267,29000.0
2010-07-28 11:40:00,28.57,28.57,28.56,28.56,23600.0,22.267,22.267,22.2592,22.2592,23600.0
2010-07-28 11:45:00,28.57,28.59,28.56,28.58,38100.0,22.267,22.2826,22.2592,22.2748,38100.0
2010-07-28 11:50:00,28.58,28.6,28.56,28.57,78000.0,22.2748,22.2904,22.2592,22.267,78000.0
2010-07-28 11:55:00,28.57,28.57,28.55,28.57,101700.0,22.267,22.267,22.2514,22.267,101700.0
2010-07-28 12:00:00,28.57,28.59,28.55,28.57,123900.0,22.267,22.2826,22.2514,22.267,123900.0
2010-07-28 12:05:00,28.57,28.6,28.57,28.6,35700.0,22.267,22.2904,22.267,22.2904,35700.0
2010-07-28 12:10:00,28.6,28.6,28.56,28.56,60500.0,22.2904,22.2904,22.2592,22.2592,60500.0
2010-07-28 12:15:00,28.57,28.6,28.56,28.6,31100.0,22.267,22.2904,22.2592,22.2904,31100.0
2010-07-28 12:20:00,28.6,28.6,28.58,28.59,36800.0,22.2904,22.2904,22.2748,22.2826,36800.0
2010-07-28 12:25:00,28.6,28.6,28.58,28.58,60500.0,22.2904,22.2904,22.2748,22.2748,60500.0
2010-07-28 12:30:00,28.58,28.58,28.56,28.56,36000.0,22.2748,22.2748,22.2592,22.2592,36000.0
2010-07-28 12:35:00,28.55,28.6,28.55,28.56,49400.0,22.2514,22.2904,22.2514,22.2592,49400.0
2010-07-28 12:40:00,28.56,28.57,28.55,28.57,47900.0,22.2592,22.267,22.2514,22.267,47900.0
2010-07-28 12:45:00,28.56,28.57,28.55,28.55,63700.0,22.2592,22.267,22.2514,22.2514,63700.0
2010-07-28 12:50:00,28.55,28.58,28.55,28.58,115300.0,22.2514,22.2748,22.2514,22.2748,115300.0
2010-07-28 12:55:00,28.58,28.58,28.55,28.57,39100.0,22.2748,22.2748,22.2514,22.267,39100.0
2010-07-28 13:00:00,28.57,28.59,28.56,28.57,35500.0,22.267,22.2826,22.2592,22.267,35500.0
2010-07-28 13:05:00,28.58,28.58,28.57,28.57,15200.0,22.2748,22.2748,22.267,22.267,15200.0
2010-07-28 13:10:00,28.58,28.58,28.57,28.58,20000.0,22.2748,22.2748,22.267,22.2748,20000.0
2010-07-28 13:15:00,28.57,28.58,28.57,28.57,12200.0,22.267,22.2748,22.267,22.267,12200.0
2010-07-28 13:20:00,28.58,28.58,28.57,28.57,25100.0,22.2748,22.2748,22.267,22.267,25100.0
2010-07-28 13:25:00,28.57,28.57,28.55,28.56,51200.0,22.267,22.267,22.2514,22.2592,51200.0
2010-07-28 13:30:00,28.56,28.58,28.55,28.58,78700.0,22.2592,22.2748,22.2514,22.2748,78700.0
2010-07-28 13:35:00,28.58,28.58,28.55,28.56,146000.0,22.2748,22.2748,22.2514,22.2592,146000.0
2010-07-28 13:40:00,28.56,28.57,28.55,28.55,94200.0,22.2592,22.267,22.2514,22.2514,94200.0
2010-07-28 13:45:00,28.55,28.56,28.55,28.55,20300.0,22.2514,22.2592,22.2514,22.2514,20300.0
2010-07-28 13:50:00,28.56,28.56,28.55,28.55,72700.0,22.2592,22.2592,22.2514,22.2514,72700.0
2010-07-28 13:55:00,28.56,28.56,28.5,28.52,82300.0,22.2592,22.2592,22.2124,22.228,82300.0
2010-07-28 14:00:00,28.53,28.57,28.52,28.55,134500.0,22.2358,22.267,22.228,22.2514,134500.0
2010-07-28 14:05:00,28.56,28.58,28.55,28.57,112300.0,22.2592,22.2748,22.2514,22.267,112300.0
2010-07-28 14:10:00,28.57,28.58,28.54,28.55,32600.0,22.267,22.2748,22.2436,22.2514,32600.0
2010-07-28 14:15:00,28.55,28.57,28.54,28.56,90800.0,22.2514,22.267,22.2436,22.2592,90800.0
2010-07-28 14:20:00,28.56,28.58,28.56,28.58,103300.0,22.2592,22.2748,22.2592,22.2748,103300.0
2010-07-28 14:25:00,28.57,28.58,28.57,28.58,87800.0,22.267,22.2748,22.267,22.2748,87800.0
2010-07-28 14:30:00,28.57,28.58,28.57,28.58,78700.0,22.267,22.2748,22.267,22.2748,78700.0
2010-07-28 14:35:00,28.58,28.6,28.58,28.6,84600.0,22.2748,22.2904,22.2748,22.2904,84600.0
2010-07-28 14:40:00,28.59,28.62,28.57,28.57,141900.0,22.2826,22.306,22.267,22.267,141900.0
2010-07-28 14:45:00,28.58,28.61,28.56,28.59,143500.0,22.2748,22.2982,22.2592,22.2826,143500.0
2010-07-28 14:50:00,28.59,28.6,28.59,28.6,162000.0,22.2826,22.2904,22.2826,22.2904,162000.0
2010-07-28 14:55:00,28.59,28.61,28.59,28.59,204800.0,22.2826,22.2982,22.2826,22.2826,204800.0
2010-07-28 15:00:00,28.6,28.6,28.58,28.59,164500.0,22.2904,22.2904,22.2748,22.2826,164500.0
2010-07-28 15:05:00,28.59,28.62,28.59,28.62,260500.0,22.2826,22.306,22.2826,22.306,260500.0
2010-07-28 15:10:00,28.61,28.62,28.59,28.6,174200.0,22.2982,22.306,22.2826,22.2904,174200.0
2010-07-28 15:15:00,28.59,28.6,28.59,28.59,73000.0,22.2826,22.2904,22.2826,22.2826,73000.0
2010-07-28 15:20:00,28.6,28.6,28.55,28.55,193800.0,22.2904,22.2904,22.2514,22.2514,193800.0
2010-07-28 15:25:00,28.55,28.57,28.55,28.56,139000.0,22.2514,22.267,22.2514,22.2592,139000.0
2010-07-28 15:30:00,28.56,28.57,28.56,28.56,58100.0,22.2592,22.267,22.2592,22.2592,58100.0
2010-07-28 15:35:00,28.56,28.57,28.56,28.56,85700.0,22.2592,22.267,22.2592,22.2592,85700.0
2010-07-28 15:40:00,28.57,28.59,28.55,28.55,264700.0,22.267,22.2826,22.2514,22.2514,264700.0
2010-07-28 15:45:00,28.55,28.56,28.52,28.52,450500.0,22.2514,22.2592,22.228,22.228,450500.0
2010-07-28 15:50:00,28.52,28.55,28.52,28.54,394000.0,22.228,22.2514,22.228,22.2436,394000.0
2010-07-28 15:55:00,28.55,28.56,28.49,28.54,822200.0,22.2514,22.2592,22.2046,22.2436,822200.0
2010-07-29 09:30:00,28.54,28.57,28.5,28.53,42300.0,22.2436,22.267,22.2124,22.2358,42300.0
2010-07-29 09:35:00,28.53,28.61,28.53,28.6,35700.0,22.2358,22.2982,22.2358,22.2904,35700.0
2010-07-29 09:40:00,28.61,28.62,28.55,28.58,150300.0,22.2982,22.306,22.2514,22.2748,150300.0
2010-07-29 09:45:00,28.57,28.58,28.54,28.56,29700.0,22.267,22.2748,22.2436,22.2592,29700.0
2010-07-29 09:50:00,28.57,28.6,28.54,28.59,56600.0,22.267,22.2904,22.2436,22.2826,56600.0
2010-07-29 09:55:00,28.59,28.59,28.53,28.57,73700.0,22.2826,22.2826,22.2358,22.267,73700.0
2010-07-29 10:00:00,28.57,28.57,28.55,28.57,29600.0,22.267,22.267,22.2514,22.267,29600.0
2010-07-29 10:05:00,28.56,28.57,28.54,28.54,57700.0,22.2592,22.267,22.2436,22.2436,57700.0
2010-07-29 10:10:00,28.54,28.59,28.54,28.59,54300.0,22.2436,22.2826,22.2436,22.2826,54300.0
2010-07-29 10:15:00,28.58,28.62,28.5,28.62,178500.0,22.2748,22.306,22.2124,22.306,178500.0
2010-07-29 10:20:00,28.61,28.62,28.57,28.59,237000.0,22.2982,22.306,22.267,22.2826,237000.0
2010-07-29 10:25:00,28.59,28.6,28.5,28.5,186500.0,22.2826,22.2904,22.2124,22.2124,186500.0
2010-07-29 10:30:00,28.59,28.6,28.55,28.57,146100.0,22.2826,22.2904,22.2514,22.267,146100.0
2010-07-29 10:35:00,28.57,28.66,28.57,28.65,194700.0,22.267,22.3371,22.267,22.3293,194700.0
2010-07-29 10:40:00,28.64,28.65,28.6,28.64,99500.0,22.3215,22.3293,22.2904,22.3215,99500.0
2010-07-29 10:45:00,28.64,28.65,28.64,28.65,39800.0,22.3215,22.3293,22.3215,22.3293,39800.0
2010-07-29 10:50:00,28.65,28.65,28.6,28.62,126700.0,22.3293,22.3293,22.2904,22.306,126700.0
2010-07-29 10:55:00,28.62,28.65,28.62,28.64,52100.0,22.306,22.3293,22.306,22.3215,52100.0
2010-07-29 11:00:00,28.63,28.63,28.6,28.6,35600.0,22.3138,22.3138,22.2904,22.2904,35600.0
2010-07-29 11:05:00,28.59,28.59,28.58,28.59,50200.0,22.2826,22.2826,22.2748,22.2826,50200.0
2010-07-29 11:10:00,28.59,28.59,28.58,28.58,41100.0,22.2826,22.2826,22.2748,22.2748,41100.0
2010-07-29 11:15:00,28.58,28.59,28.55,28.55,39700.0,22.2748,22.2826,22.2514,22.2514,39700.0
2010-07-29 11:20:00,28.55,28.57,28.54,28.57,70300.0,22.2514,22.267,22.2436,22.267,70300.0
2010-07-29 11:25:00,28.56,28.57,28.53,28.54,112100.0,22.2592,22.267,22.2358,22.2436,112100.0
2010-07-29 11:30:00,28.54,28.54,28.5,28.54,107100.0,22.2436,22.2436,22.2124,22.2436,107100.0
2010-07-29 11:35:00,28.54,28.54,28.5,28.51,310400.0,22.2436,22.2436,22.2124,22.2202,310400.0
2010-07-29 11:40:00,28.51,28.52,28.5,28.51,93900.0,22.2202,22.228,22.2124,22.2202,93900.0
2010-07-29 11:45:00,28.51,28.54,28.51,28.53,60300.0,22.2202,22.2436,22.2202,22.2358,60300.0
2010-07-29 11:50:00,28.53,28.55,28.51,28.51,90200.0,22.2358,22.2514,22.2202,22.2202,90200.0
2010-07-29 11:55:00,28.51,28.56,28.5,28.55,93900.0,22.2202,22.2592,22.2124,22.2514,93900.0
2010-07-29 12:00:00,28.55,28.55,28.52,28.54,132700.0,22.2514,22.2514,22.228,22.2436,132700.0
2010-07-29 12:05:00,28.54,28.55,28.53,28.55,61600.0,22.2436,22.2514,22.2358,22.2514,61600.0
2010-07-29 12:10:00,28.55,28.55,28.54,28.54,21700.0,22.2514,22.2514,22.2436,22.2436,21700.0
2010-07-29 12:15:00,28.54,28.57,28.54,28.56,32400.0,22.2436,22.267,22.2436,22.2592,32400.0
2010-07-29 12:20:00,28.57,28.57,28.55,28.56,25900.0,22.267,22.267,22.2514,22.2592,25900.0
2010-07-29 12:25:00,28.56,28.57,28.55,28.55,55700.0,22.2592,22.267,22.2514,22.2514,55700.0
2010-07-29 12:30:00,28.55,28.56,28.55,28.55,134200.0,22.2514,22.2592,22.2514,22.2514,134200.0
2010-07-29 12:35:00,28.55,28.57,28.52,28.53,146700.0,22.2514,22.267,22.228,22.2358,146700.0
2010-07-29 12:40:00,28.52,28.55,28.52,28.54,66200.0,22.228,22.2514,22.228,22.2436,66200.0
2010-07-29 12:45:00,28.55,28.59,28.54,28.58,122900.0,22.2514,22.2826,22.2436,22.2748,122900.0
2010-07-29 12:50:00,28.57,28.59,28.57,28.58,63800.0,22.267,22.2826,22.267,22.2748,63800.0
2010-07-29 12:55:00,28.58,28.59,28.55,28.56,55400.0,22.2748,22.2826,22.2514,22.2592,55400.0
2010-07-29 13:00:00,28.57,28.59,28.56,28.59,159900.0,22.267,22.2826,22.2592,22.2826,159900.0
2010-07-29 13:05:00,28.58,28.59,28.58,28.59,18000.0,22.2748,22.2826,22.2748,22.2826,18000.0
2010-07-29 13:10:00,28.59,28.6,28.58,28.6,52100.0,22.2826,22.2904,22.2748,22.2904,52100.0
2010-07-29 13:15:00,28.6,28.6,28.59,28.59,18900.0,22.2904,22.2904,22.2826,22.2826,18900.0
2010-07-29 13:20:00,28.59,28.6,28.59,28.6,24000.0,22.2826,22.2904,22.2826,22.2904,24000.0
2010-07-29 13:25:00,28.6,28.63,28.59,28.63,35800.0,22.2904,22.3138,22.2826,22.3138,35800.0
2010-07-29 13:30:00,28.63,28.63,28.62,28.62,67900.0,22.3138,22.3138,22.306,22.306,67900.0
2010-07-29 13:35:00,28.63,28.63,28.59,28.62,64500.0,22.3138,22.3138,22.2826,22.306,64500.0
2010-07-29 13:40:00,28.61,28.69,28.61,28.67,101300.0,22.2982,22.3605,22.2982,22.3449,101300.0
2010-07-29 13:45:00,28.66,28.67,28.61,28.62,69600.0,22.3371,22.3449,22.2982,22.306,69600.0
2010-07-29 13:50:00,28.62,28.65,28.61,28.64,110800.0,22.306,22.3293,22.2982,22.3215,110800.0
2010-07-29 13:55:00,28.63,28.64,28.62,28.62,75300.0,22.3138,22.3215,22.306,22.306,75300.0
2010-07-29 14:00:00,28.62,28.63,28.62,28.62,60000.0,22.306,22.3138,22.306,22.306,60000.0
2010-07-29 14:05:00,28.62,28.63,28.62,28.62,75700.0,22.306,22.3138,22.306,22.306,75700.0
2010-07-29 14:10:00,28.62,28.68,28.62,28.68,137200.0,22.306,22.3527,22.306,22.3527,137200.0
2010-07-29 14:15:00,28.67,28.7,28.66,28.7,169400.0,22.3449,22.3683,22.3371,22.3683,169400.0
2010-07-29 14:20:00,28.7,28.7,28.69,28.69,93200.0,22.3683,22.3683,22.3605,22.3605,93200.0
2010-07-29 14:25:00,28.69,28.7,28.63,28.63,146100.0,22.3605,22.3683,22.3138,22.3138,146100.0
2010-07-29 14:30:00,28.64,28.68,28.63,28.67,107700.0,22.3215,22.3527,22.3138,22.3449,107700.0
2010-07-29 14:35:00,28.68,28.75,28.67,28.74,102800.0,22.3527,22.4073,22.3449,22.3995,102800.0
2010-07-29 14:40:00,28.74,28.77,28.71,28.71,206500.0,22.3995,22.4229,22.3761,22.3761,206500.0
2010-07-29 14:45:00,28.72,28.72,28.63,28.63,247300.0,22.3839,22.3839,22.3138,22.3138,247300.0
2010-07-29 14:50:00,28.63,28.66,28.63,28.64,125500.0,22.3138,22.3371,22.3138,22.3215,125500.0
2010-07-29 14:55:00,28.65,28.72,28.64,28.72,154800.0,22.3293,22.3839,22.3215,22.3839,154800.0
2010-07-29 15:00:00,28.71,28.72,28.63,28.65,134300.0,22.3761,22.3839,22.3138,22.3293,134300.0
2010-07-29 15:05:00,28.64,28.65,28.62,28.64,124500.0,22.3215,22.3293,22.306,22.3215,124500.0
2010-07-29 15:10:00,28.65,28.65,28.63,28.63,243800.0,22.3293,22.3293,22.3138,22.3138,243800.0
2010-07-29 15:15:00,28.63,28.68,28.63,28.67,278100.0,22.3138,22.3527,22.3138,22.3449,278100.0
2010-07-29 15:20:00,28.68,28.68,28.66,28.67,201500.0,22.3527,22.3527,22.3371,22.3449,201500.0
2010-07-29 15:25:00,28.67,28.67,28.65,28.65,186600.0,22.3449,22.3449,22.3293,22.3293,186600.0
2010-07-29 15:30:00,28.65,28.65,28.61,28.62,164500.0,22.3293,22.3293,22.2982,22.306,164500.0
2010-07-29 15:35:00,28.63,28.65,28.62,28.64,140300.0,22.3138,22.3293,22.306,22.3215,140300.0
2010-07-29 15:40:00,28.64,28.69,28.62,28.68,278400.0,22.3215,22.3605,22.306,22.3527,278400.0
2010-07-29 15:45:00,28.69,28.69,28.52,28.67,492500.0,22.3605,22.3605,22.228,22.3449,492500.0
2010-07-29 15:50:00,28.68,28.68,28.56,28.66,602900.0,22.3527,22.3527,22.2592,22.3371,602900.0
2010-07-29 15:55:00,28.66,28.75,28.65,28.68,690500.0,22.3371,22.4073,22.3293,22.3527,690500.0
2010-07-30 09:30:00,28.44,28.61,28.44,28.57,45900.0,22.1657,22.2982,22.1657,22.267,45900.0
2010-07-30 09:35:00,28.57,28.63,28.57,28.6,27000.0,22.267,22.3138,22.267,22.2904,27000.0
2010-07-30 09:40:00,28.6,28.7,28.59,28.69,139400.0,22.2904,22.3683,22.2826,22.3605,139400.0
2010-07-30 09:45:00,28.69,28.73,28.52,28.6,71500.0,22.3605,22.3917,22.228,22.2904,71500.0
2010-07-30 09:50:00,28.61,28.64,28.6,28.61,30700.0,22.2982,22.3215,22.2904,22.2982,30700.0
2010-07-30 09:55:00,28.62,28.64,28.6,28.61,33300.0,22.306,22.3215,22.2904,22.2982,33300.0
2010-07-30 10:00:00,28.61,28.66,28.61,28.64,26900.0,22.2982,22.3371,22.2982,22.3215,26900.0
2010-07-30 10:05:00,28.64,28.65,28.52,28.64,147700.0,22.3215,22.3293,22.228,22.3215,147700.0
2010-07-30 10:10:00,28.65,28.68,28.63,28.66,52300.0,22.3293,22.3527,22.3138,22.3371,52300.0
2010-07-30 10:15:00,28.65,28.67,28.62,28.63,302900.0,22.3293,22.3449,22.306,22.3138,302900.0
2010-07-30 10:20:00,28.64,28.66,28.6,28.63,141700.0,22.3215,22.3371,22.2904,22.3138,141700.0
2010-07-30 10:25:00,28.64,28.66,28.63,28.65,336200.0,22.3215,22.3371,22.3138,22.3293,336200.0
2010-07-30 10:30:00,28.65,28.69,28.5,28.66,543300.0,22.3293,22.3605,22.2124,22.3371,543300.0
2010-07-30 10:35:00,28.66,28.68,28.5,28.5,417600.0,22.3371,22.3527,22.2124,22.2124,417600.0
2010-07-30 10:40:00,28.66,28.66,28.5,28.64,202100.0,22.3371,22.3371,22.2124,22.3215,202100.0
2010-07-30 10:45:00,28.64,28.66,28.62,28.63,54300.0,22.3215,22.3371,22.306,22.3138,54300.0
2010-07-30 10:50:00,28.63,28.66,28.61,28.61,74800.0,22.3138,22.3371,22.2982,22.2982,74800.0
2010-07-30 10:55:00,28.62,28.64,28.61,28.63,207800.0,22.306,22.3215,22.2982,22.3138,207800.0
2010-07-30 11:00:00,28.62,28.65,28.61,28.64,19000.0,22.306,22.3293,22.2982,22.3215,19000.0
2010-07-30 11:05:00,28.64,28.66,28.64,28.65,33100.0,22.3215,22.3371,22.3215,22.3293,33100.0
2010-07-30 11:10:00,28.65,28.67,28.64,28.66,34700.0,22.3293,22.3449,22.3215,22.3371,34700.0
2010-07-30 11:15:00,28.66,28.66,28.62,28.64,65600.0,22.3371,22.3371,22.306,22.3215,65600.0
2010-07-30 11:20:00,28.63,28.64,28.61,28.63,32900.0,22.3138,22.3215,22.2982,22.3138,32900.0
2010-07-30 11:25:00,28.63,28.67,28.62,28.65,144100.0,22.3138,22.3449,22.306,22.3293,144100.0
2010-07-30 11:30:00,28.66,28.67,28.65,28.65,44000.0,22.3371,22.3449,22.3293,22.3293,44000.0
2010-07-30 11:35:00,28.65,28.68,28.63,28.64,616000.0,22.3293,22.3527,22.3138,22.3215,616000.0
2010-07-30 11:40:00,28.64,28.65,28.63,28.63,22300.0,22.3215,22.3293,22.3138,22.3138,22300.0
2010-07-30 11:45:00,28.63,28.64,28.61,28.61,46000.0,22.3138,22.3215,22.2982,22.2982,46000.0
2010-07-30 11:50:00,28.61,28.62,28.61,28.62,49900.0,22.2982,22.306,22.2982,22.306,49900.0
2010-07-30 11:55:00,28.62,28.65,28.61,28.64,99700.0,22.306,22.3293,22.2982,22.3215,99700.0
2010-07-30 12:00:00,28.64,28.64,28.61,28.61,34500.0,22.3215,22.3215,22.2982,22.2982,34500.0
2010-07-30 12:05:00,28.61,28.64,28.6,28.64,82300.0,22.2982,22.3215,22.2904,22.3215,82300.0
2010-07-30 12:10:00,28.64,28.64,28.61,28.64,35300.0,22.3215,22.3215,22.2982,22.3215,35300.0
2010-07-30 12:15:00,28.64,28.64,28.62,28.62,36000.0,22.3215,22.3215,22.306,22.306,36000.0
2010-07-30 12:20:00,28.62,28.62,28.61,28.61,23200.0,22.306,22.306,22.2982,22.2982,23200.0
2010-07-30 12:25:00,28.61,28.64,28.61,28.63,40000.0,22.2982,22.3215,22.2982,22.3138,40000.0
2010-07-30 12:30:00,28.63,28.65,28.63,28.64,177300.0,22.3138,22.3293,22.3138,22.3215,177300.0
2010-07-30 12:35:00,28.64,28.65,28.63,28.63,28400.0,22.3215,22.3293,22.3138,22.3138,28400.0
2010-07-30 12:40:00,28.64,28.64,28.63,28.64,303000.0,22.3215,22.3215,22.3138,22.3215,303000.0
2010-07-30 12:45:00,28.64,28.65,28.64,28.65,61300.0,22.3215,22.3293,22.3215,22.3293,61300.0
2010-07-30 12:50:00,28.65,28.66,28.64,28.65,31500.0,22.3293,22.3371,22.3215,22.3293,31500.0
2010-07-30 12:55:00,28.65,28.66,28.64,28.65,35600.0,22.3293,22.3371,22.3215,22.3293,35600.0
2010-07-30 13:00:00,28.65,28.65,28.64,28.64,3600.0,22.3293,22.3293,22.3215,22.3215,3600.0
2010-07-30 13:05:00,28.65,28.66,28.64,28.65,15300.0,22.3293,22.3371,22.3215,22.3293,15300.0
2010-07-30 13:10:00,28.65,28.65,28.63,28.63,16600.0,22.3293,22.3293,22.3138,22.3138,16600.0
2010-07-30 13:15:00,28.64,28.66,28.62,28.63,42700.0,22.3215,22.3371,22.306,22.3138,42700.0
2010-07-30 13:20:00,28.64,28.65,28.63,28.64,21300.0,22.3215,22.3293,22.3138,22.3215,21300.0
2010-07-30 13:25:00,28.63,28.65,28.63,28.64,13200.0,22.3138,22.3293,22.3138,22.3215,13200.0
2010-07-30 13:30:00,28.63,28.64,28.62,28.62,42000.0,22.3138,22.3215,22.306,22.306,42000.0
2010-07-30 13:35:00,28.63,28.63,28.62,28.62,10200.0,22.3138,22.3138,22.306,22.306,10200.0
2010-07-30 13:40:00,28.63,28.63,28.62,28.62,13000.0,22.3138,22.3138,22.306,22.306,13000.0
2010-07-30 13:45:00,28.62,28.63,28.62,28.63,13900.0,22.306,22.3138,22.306,22.3138,13900.0
2010-07-30 13:50:00,28.62,28.64,28.62,28.64,34200.0,22.306,22.3215,22.306,22.3215,34200.0
2010-07-30 13:55:00,28.63,28.64,28.62,28.63,46200.0,22.3138,22.3215,22.306,22.3138,46200.0
2010-07-30 14:00:00,28.63,28.64,28.63,28.64,39600.0,22.3138,22.3215,22.3138,22.3215,39600.0
2010-07-30 14:05:00,28.63,28.64,28.63,28.64,30500.0,22.3138,22.3215,22.3138,22.3215,30500.0
2010-07-30 14:10:00,28.63,28.64,28.63,28.63,48700.0,22.3138,22.3215,22.3138,22.3138,48700.0
2010-07-30 14:15:00,28.63,28.66,28.63,28.65,81800.0,22.3138,22.3371,22.3138,22.3293,81800.0
2010-07-30 14:20:00,28.65,28.68,28.65,28.68,33200.0,22.3293,22.3527,22.3293,22.3527,33200.0
2010-07-30 14:25:00,28.67,28.69,28.66,28.69,46700.0,22.3449,22.3605,22.3371,22.3605,46700.0
2010-07-30 14:30:00,28.69,28.71,28.65,28.67,326600.0,22.3605,22.3761,22.3293,22.3449,326600.0
2010-07-30 14:35:00,28.67,28.68,28.66,28.67,30500.0,22.3449,22.3527,22.3371,22.3449,30500.0
2010-07-30 14:40:00,28.66,28.68,28.65,28.67,71300.0,22.3371,22.3527,22.3293,22.3449,71300.0
2010-07-30 14:45:00,28.66,28.67,28.66,28.66,26200.0,22.3371,22.3449,22.3371,22.3371,26200.0
2010-07-30 14:50:00,28.66,28.67,28.66,28.66,27600.0,22.3371,22.3449,22.3371,22.3371,27600.0
2010-07-30 14:55:00,28.66,28.67,28.65,28.66,75800.0,22.3371,22.3449,22.3293,22.3371,75800.0
2010-07-30 15:00:00,28.66,28.69,28.66,28.69,76600.0,22.3371,22.3605,22.3371,22.3605,76600.0
2010-07-30 15:05:00,28.68,28.69,28.67,28.67,44300.0,22.3527,22.3605,22.3449,22.3449,44300.0
2010-07-30 15:10:00,28.68,28.7,28.67,28.67,42300.0,22.3527,22.3683,22.3449,22.3449,42300.0
2010-07-30 15:15:00,28.68,28.71,28.67,28.7,73600.0,22.3527,22.3761,22.3449,22.3683,73600.0
2010-07-30 15:20:00,28.7,28.71,28.69,28.69,112500.0,22.3683,22.3761,22.3605,22.3605,112500.0
2010-07-30 15:25:00,28.7,28.71,28.67,28.68,114700.0,22.3683,22.3761,22.3449,22.3527,114700.0
2010-07-30 15:30:00,28.68,28.7,28.67,28.7,63900.0,22.3527,22.3683,22.3449,22.3683,63900.0
2010-07-30 15:35:00,28.7,28.7,28.68,28.69,64500.0,22.3683,22.3683,22.3527,22.3605,64500.0
2010-07-30 15:40:00,28.68,28.69,28.67,28.68,79400.0,22.3527,22.3605,22.3449,22.3527,79400.0
2010-07-30 15:45:00,28.67,28.7,28.65,28.69,106800.0,22.3449,22.3683,22.3293,22.3605,106800.0
2010-07-30 15:50:00,28.69,28.7,28.69,28.7,241200.0,22.3605,22.3683,22.3605,22.3683,241200.0
2010-07-30 15:55:00,28.7,28.7,28.68,28.69,187000.0,22.3683,22.3683,22.3527,22.3605,187000.0
2010-08-02 09:30:00,28.85,28.89,28.81,28.81,66900.0,22.4852,22.5164,22.454,22.454,66900.0
2010-08-02 09:35:00,28.82,28.84,28.79,28.8,506700.0,22.4618,22.4774,22.4385,22.4462,506700.0
2010-08-02 09:40:00,28.8,28.81,28.79,28.8,55100.0,22.4462,22.454,22.4385,22.4462,55100.0
2010-08-02 09:45:00,28.8,28.81,28.79,28.8,33500.0,22.4462,22.454,22.4385,22.4462,33500.0
2010-08-02 09:50:00,28.8,28.82,28.79,28.79,163400.0,22.4462,22.4618,22.4385,22.4385,163400.0
2010-08-02 09:55:00,28.79,28.81,28.77,28.8,320700.0,22.4385,22.454,22.4229,22.4462,320700.0
2010-08-02 10:00:00,28.8,28.91,28.8,28.87,120200.0,22.4462,22.532,22.4462,22.5008,120200.0
2010-08-02 10:05:00,28.88,28.9,28.86,28.87,97000.0,22.5086,22.5242,22.493,22.5008,97000.0
2010-08-02 10:10:00,28.87,28.88,28.75,28.87,285900.0,22.5008,22.5086,22.4073,22.5008,285900.0
2010-08-02 10:15:00,28.87,28.87,28.8,28.85,159400.0,22.5008,22.5008,22.4462,22.4852,159400.0
2010-08-02 10:20:00,28.85,28.9,28.85,28.87,58500.0,22.4852,22.5242,22.4852,22.5008,58500.0
2010-08-02 10:25:00,28.88,28.89,28.86,28.87,106600.0,22.5086,22.5164,22.493,22.5008,106600.0
2010-08-02 10:30:00,28.86,28.89,28.86,28.88,89300.0,22.493,22.5164,22.493,22.5086,89300.0
2010-08-02 10:35:00,28.88,28.89,28.86,28.87,76400.0,22.5086,22.5164,22.493,22.5008,76400.0
2010-08-02 10:40:00,28.87,28.89,28.87,28.88,47100.0,22.5008,22.5164,22.5008,22.5086,47100.0
2010-08-02 10:45:00,28.88,28.89,28.87,28.88,38000.0,22.5086,22.5164,22.5008,22.5086,38000.0
2010-08-02 10:50:00,28.88,28.89,28.87,28.88,42000.0,22.5086,22.5164,22.5008,22.5086,42000.0
2010-08-02 10:55:00,28.87,28.88,28.8,28.82,220800.0,22.5008,22.5086,22.4462,22.4618,220800.0
2010-08-02 11:00:00,28.82,28.87,28.79,28.87,241500.0,22.4618,22.5008,22.4385,22.5008,241500.0
2010-08-02 11:05:00,28.87,28.87,28.8,28.85,280600.0,22.5008,22.5008,22.4462,22.4852,280600.0
2010-08-02 11:10:00,28.84,28.85,28.83,28.84,46600.0,22.4774,22.4852,22.4696,22.4774,46600.0
2010-08-02 11:15:00,28.84,28.87,28.84,28.86,38500.0,22.4774,22.5008,22.4774,22.493,38500.0
2010-08-02 11:20:00,28.85,28.86,28.84,28.85,32500.0,22.4852,22.493,22.4774,22.4852,32500.0
2010-08-02 11:25:00,28.85,28.85,28.84,28.85,39600.0,22.4852,22.4852,22.4774,22.4852,39600.0
2010-08-02 11:30:00,28.85,28.87,28.84,28.86,37200.0,22.4852,22.5008,22.4774,22.493,37200.0
2010-08-02 11:35:00,28.87,28.87,28.85,28.85,36200.0,22.5008,22.5008,22.4852,22.4852,36200.0
2010-08-02 11:40:00,28.86,28.86,28.85,28.86,40800.0,22.493,22.493,22.4852,22.493,40800.0
2010-08-02 11:45:00,28.85,28.88,28.85,28.87,122200.0,22.4852,22.5086,22.4852,22.5008,122200.0
2010-08-02 11:50:00,28.87,28.88,28.85,28.86,265500.0,22.5008,22.5086,22.4852,22.493,265500.0
2010-08-02 11:55:00,28.87,28.89,28.86,28.87,105200.0,22.5008,22.5164,22.493,22.5008,105200.0
2010-08-02 12:00:00,28.88,28.88,28.84,28.84,67700.0,22.5086,22.5086,22.4774,22.4774,67700.0
2010-08-02 12:05:00,28.84,28.87,28.84,28.85,67300.0,22.4774,22.5008,22.4774,22.4852,67300.0
2010-08-02 12:10:00,28.85,28.86,28.84,28.85,72900.0,22.4852,22.493,22.4774,22.4852,72900.0
2010-08-02 12:15:00,28.85,28.85,28.8,28.83,1304000.0,22.4852,22.4852,22.4462,22.4696,1304000.0
2010-08-02 12:20:00,28.83,28.84,28.81,28.83,69800.0,22.4696,22.4774,22.454,22.4696,69800.0
2010-08-02 12:25:00,28.83,28.84,28.8,28.83,313100.0,22.4696,22.4774,22.4462,22.4696,313100.0
2010-08-02 12:30:00,28.83,28.83,28.82,28.83,38100.0,22.4696,22.4696,22.4618,22.4696,38100.0
2010-08-02 12:35:00,28.83,28.83,28.82,28.82,28100.0,22.4696,22.4696,22.4618,22.4618,28100.0
2010-08-02 12:40:00,28.83,28.84,28.82,28.84,101500.0,22.4696,22.4774,22.4618,22.4774,101500.0
2010-08-02 12:45:00,28.83,28.84,28.83,28.83,24000.0,22.4696,22.4774,22.4696,22.4696,24000.0
2010-08-02 12:50:00,28.84,28.84,28.82,28.83,51300.0,22.4774,22.4774,22.4618,22.4696,51300.0
2010-08-02 12:55:00,28.82,28.83,28.82,28.83,32300.0,22.4618,22.4696,22.4618,22.4696,32300.0
2010-08-02 13:00:00,28.82,28.84,28.82,28.83,165900.0,22.4618,22.4774,22.4618,22.4696,165900.0
2010-08-02 13:05:00,28.83,28.84,28.82,28.82,69400.0,22.4696,22.4774,22.4618,22.4618,69400.0
2010-08-02 13:10:00,28.83,28.85,28.82,28.85,118300.0,22.4696,22.4852,22.4618,22.4852,118300.0
2010-08-02 13:15:00,28.85,28.85,28.84,28.85,27200.0,22.4852,22.4852,22.4774,22.4852,27200.0
2010-08-02 13:20:00,28.85,28.85,28.82,28.83,205900.0,22.4852,22.4852,22.4618,22.4696,205900.0
2010-08-02 13:25:00,28.82,28.83,28.81,28.82,140200.0,22.4618,22.4696,22.454,22.4618,140200.0
2010-08-02 13:30:00,28.82,28.82,28.81,28.82,39500.0,22.4618,22.4618,22.454,22.4618,39500.0
2010-08-02 13:35:00,28.82,28.83,28.8,28.82,209800.0,22.4618,22.4696,22.4462,22.4618,209800.0
2010-08-02 13:40:00,28.82,28.82,28.8,28.81,202800.0,22.4618,22.4618,22.4462,22.454,202800.0
2010-08-02 13:45:00,28.81,28.82,28.8,28.81,127700.0,22.454,22.4618,22.4462,22.454,127700.0
2010-08-02 13:50:00,28.82,28.82,28.8,28.8,215700.0,22.4618,22.4618,22.4462,22.4462,215700.0
2010-08-02 13:55:00,28.81,28.82,28.8,28.81,804000.0,22.454,22.4618,22.4462,22.454,804000.0
2010-08-02 14:00:00,28.8,28.81,28.8,28.81,385900.0,22.4462,22.454,22.4462,22.454,385900.0
2010-08-02 14:05:00,28.81,28.81,28.79,28.8,552800.0,22.454,22.454,22.4385,22.4462,552800.0
2010-08-02 14:10:00,28.81,28.81,28.79,28.8,465300.0,22.454,22.454,22.4385,22.4462,465300.0
2010-08-02 14:15:00,28.79,28.8,28.77,28.78,110300.0,22.4385,22.4462,22.4229,22.4307,110300.0
2010-08-02 14:20:00,28.78,28.8,28.77,28.8,362100.0,22.4307,22.4462,22.4229,22.4462,362100.0
2010-08-02 14:25:00,28.8,28.8,28.79,28.8,142200.0,22.4462,22.4462,22.4385,22.4462,142200.0
2010-08-02 14:30:00,28.8,28.8,28.78,28.79,322000.0,22.4462,22.4462,22.4307,22.4385,322000.0
2010-08-02 14:35:00,28.79,28.8,28.78,28.79,159600.0,22.4385,22.4462,22.4307,22.4385,159600.0
2010-08-02 14:40:00,28.79,28.79,28.78,28.79,90900.0,22.4385,22.4385,22.4307,22.4385,90900.0
2010-08-02 14:45:00,28.79,28.8,28.77,28.78,122700.0,22.4385,22.4462,22.4229,22.4307,122700.0
2010-08-02 14:50:00,28.77,28.79,28.77,28.79,88500.0,22.4229,22.4385,22.4229,22.4385,88500.0
2010-08-02 14:55:00,28.78,28.79,28.78,28.79,100700.0,22.4307,22.4385,22.4307,22.4385,100700.0
2010-08-02 15:00:00,28.79,28.79,28.78,28.79,148800.0,22.4385,22.4385,22.4307,22.4385,148800.0
2010-08-02 15:05:00,28.79,28.8,28.78,28.78,401600.0,22.4385,22.4462,22.4307,22.4307,401600.0
2010-08-02 15:10:00,28.78,28.78,28.77,28.78,164200.0,22.4307,22.4307,22.4229,22.4307,164200.0
2010-08-02 15:15:00,28.78,28.79,28.76,28.77,219800.0,22.4307,22.4385,22.4151,22.4229,219800.0
2010-08-02 15:20:00,28.77,28.77,28.76,28.77,170000.0,22.4229,22.4229,22.4151,22.4229,170000.0
2010-08-02 15:25:00,28.76,28.8,28.75,28.76,319600.0,22.4151,22.4462,22.4073,22.4151,319600.0
2010-08-02 15:30:00,28.75,28.76,28.75,28.76,181300.0,22.4073,22.4151,22.4073,22.4151,181300.0
2010-08-02 15:35:00,28.75,28.76,28.72,28.72,340900.0,22.4073,22.4151,22.3839,22.3839,340900.0
2010-08-02 15:40:00,28.73,28.77,28.71,28.75,529100.0,22.3917,22.4229,22.3761,22.4073,529100.0
2010-08-02 15:45:00,28.75,28.77,28.73,28.75,576300.0,22.4073,22.4229,22.3917,22.4073,576300.0
2010-08-02 15:50:00,28.74,28.75,28.73,28.74,229600.0,22.3995,22.4073,22.3917,22.3995,229600.0
2010-08-02 15:55:00,28.74,28.75,28.72,28.74,1022500.0,22.3995,22.4073,22.3839,22.3995,1022500.0
2010-08-03 09:30:00,28.75,28.9,28.72,28.81,116700.0,22.4073,22.5242,22.3839,22.454,116700.0
2010-08-03 09:35:00,28.83,28.85,28.76,28.77,1058700.0,22.4696,22.4852,22.4151,22.4229,1058700.0
2010-08-03 09:40:00,28.77,28.8,28.75,28.75,122600.0,22.4229,22.4462,22.4073,22.4073,122600.0
2010-08-03 09:45:00,28.76,28.77,28.74,28.75,138000.0,22.4151,22.4229,22.3995,22.4073,138000.0
2010-08-03 09:50:00,28.75,28.77,28.74,28.75,434700.0,22.4073,22.4229,22.3995,22.4073,434700.0
2010-08-03 09:55:00,28.75,28.8,28.73,28.75,386600.0,22.4073,22.4462,22.3917,22.4073,386600.0
2010-08-03 10:00:00,28.75,28.76,28.71,28.72,215200.0,22.4073,22.4151,22.3761,22.3839,215200.0
2010-08-03 10:05:00,28.71,28.75,28.7,28.74,112300.0,22.3761,22.4073,22.3683,22.3995,112300.0
2010-08-03 10:10:00,28.75,28.75,28.73,28.74,27200.0,22.4073,22.4073,22.3917,22.3995,27200.0
2010-08-03 10:15:00,28.73,28.79,28.73,28.79,105200.0,22.3917,22.4385,22.3917,22.4385,105200.0
2010-08-03 10:20:00,28.79,28.79,28.75,28.76,131400.0,22.4385,22.4385,22.4073,22.4151,131400.0
2010-08-03 10:25:00,28.75,28.81,28.75,28.8,649200.0,22.4073,22.454,22.4073,22.4462,649200.0
2010-08-03 10:30:00,28.8,28.81,28.8,28.8,38200.0,22.4462,22.454,22.4462,22.4462,38200.0
2010-08-03 10:35:00,28.8,28.85,28.8,28.81,251100.0,22.4462,22.4852,22.4462,22.454,251100.0
2010-08-03 10:40:00,28.82,28.85,28.8,28.82,232300.0,22.4618,22.4852,22.4462,22.4618,232300.0
2010-08-03 10:45:00,28.82,28.83,28.79,28.8,197000.0,22.4618,22.4696,22.4385,22.4462,197000.0
2010-08-03 10:50:00,28.8,28.8,28.76,28.77,135600.0,22.4462,22.4462,22.4151,22.4229,135600.0
2010-08-03 10:55:00,28.77,28.78,28.76,28.77,108400.0,22.4229,22.4307,22.4151,22.4229,108400.0
2010-08-03 11:00:00,28.78,28.79,28.75,28.76,130300.0,22.4307,22.4385,22.4073,22.4151,130300.0
2010-08-03 11:05:00,28.75,28.79,28.75,28.78,354900.0,22.4073,22.4385,22.4073,22.4307,354900.0
2010-08-03 11:10:00,28.79,28.8,28.79,28.8,88800.0,22.4385,22.4462,22.4385,22.4462,88800.0
2010-08-03 11:15:00,28.8,28.81,28.79,28.81,386800.0,22.4462,22.454,22.4385,22.454,386800.0
2010-08-03 11:20:00,28.81,28.82,28.8,28.82,33800.0,22.454,22.4618,22.4462,22.4618,33800.0
2010-08-03 11:25:00,28.82,28.82,28.8,28.8,707500.0,22.4618,22.4618,22.4462,22.4462,707500.0
2010-08-03 11:30:00,28.81,28.81,28.77,28.8,116500.0,22.454,22.454,22.4229,22.4462,116500.0
2010-08-03 11:35:00,28.8,28.81,28.79,28.79,89900.0,22.4462,22.454,22.4385,22.4385,89900.0
2010-08-03 11:40:00,28.8,28.81,28.79,28.8,235400.0,22.4462,22.454,22.4385,22.4462,235400.0
2010-08-03 11:45:00,28.8,28.8,28.79,28.8,163000.0,22.4462,22.4462,22.4385,22.4462,163000.0
2010-08-03 11:50:00,28.8,28.81,28.79,28.81,116700.0,22.4462,22.454,22.4385,22.454,116700.0
2010-08-03 11:55:00,28.81,28.81,28.79,28.8,140100.0,22.454,22.454,22.4385,22.4462,140100.0
2010-08-03 12:00:00,28.79,28.8,28.77,28.78,230800.0,22.4385,22.4462,22.4229,22.4307,230800.0
2010-08-03 12:05:00,28.78,28.8,28.77,28.79,118500.0,22.4307,22.4462,22.4229,22.4385,118500.0
2010-08-03 12:10:00,28.79,28.85,28.78,28.85,85800.0,22.4385,22.4852,22.4307,22.4852,85800.0
2010-08-03 12:15:00,28.85,28.86,28.84,28.86,33600.0,22.4852,22.493,22.4774,22.493,33600.0
2010-08-03 12:20:00,28.86,28.9,28.85,28.88,53800.0,22.493,22.5242,22.4852,22.5086,53800.0
2010-08-03 12:25:00,28.89,28.9,28.87,28.87,85000.0,22.5164,22.5242,22.5008,22.5008,85000.0
2010-08-03 12:30:00,28.87,28.9,28.87,28.9,39300.0,22.5008,22.5242,22.5008,22.5242,39300.0
2010-08-03 12:35:00,28.9,28.9,28.89,28.9,63400.0,22.5242,22.5242,22.5164,22.5242,63400.0
2010-08-03 12:40:00,28.9,28.9,28.89,28.9,58600.0,22.5242,22.5242,22.5164,22.5242,58600.0
2010-08-03 12:45:00,28.9,28.94,28.89,28.92,93700.0,22.5242,22.5554,22.5164,22.5398,93700.0
2010-08-03 12:50:00,28.91,28.94,28.89,28.9,127100.0,22.532,22.5554,22.5164,22.5242,127100.0
2010-08-03 12:55:00,28.9,28.93,28.88,28.89,91800.0,22.5242,22.5476,22.5086,22.5164,91800.0
2010-08-03 13:00:00,28.89,28.91,28.88,28.91,62000.0,22.5164,22.532,22.5086,22.532,62000.0
2010-08-03 13:05:00,28.91,28.93,28.9,28.93,111500.0,22.532,22.5476,22.5242,22.5476,111500.0
2010-08-03 13:10:00,28.93,28.97,28.92,28.95,160300.0,22.5476,22.5787,22.5398,22.5632,160300.0
2010-08-03 13:15:00,28.95,28.98,28.94,28.97,264800.0,22.5632,22.5865,22.5554,22.5787,264800.0
2010-08-03 13:20:00,28.97,29.0,28.97,29.0,162300.0,22.5787,22.6021,22.5787,22.6021,162300.0
2010-08-03 13:25:00,29.0,29.0,28.95,28.96,187100.0,22.6021,22.6021,22.5632,22.571,187100.0
2010-08-03 13:30:00,28.96,28.99,28.92,28.94,82700.0,22.571,22.5943,22.5398,22.5554,82700.0
2010-08-03 13:35:00,28.94,28.98,28.92,28.98,66300.0,22.5554,22.5865,22.5398,22.5865,66300.0
2010-08-03 13:40:00,28.98,28.99,28.95,28.96,69700.0,22.5865,22.5943,22.5632,22.571,69700.0
2010-08-03 13:45:00,28.96,28.96,28.94,28.96,58200.0,22.571,22.571,22.5554,22.571,58200.0
2010-08-03 13:50:00,28.96,28.99,28.96,28.99,96100.0,22.571,22.5943,22.571,22.5943,96100.0
2010-08-03 13:55:00,28.99,28.99,28.97,28.98,64900.0,22.5943,22.5943,22.5787,22.5865,64900.0
2010-08-03 14:00:00,28.98,28.99,28.97,28.98,64400.0,22.5865,22.5943,22.5787,22.5865,64400.0
2010-08-03 14:05:00,28.97,28.98,28.93,28.94,264100.0,22.5787,22.5865,22.5476,22.5554,264100.0
2010-08-03 14:10:00,28.94,28.94,28.91,28.92,442600.0,22.5554,22.5554,22.532,22.5398,442600.0
2010-08-03 14:15:00,28.92,28.93,28.9,28.91,243300.0,22.5398,22.5476,22.5242,22.532,243300.0
2010-08-03 14:20:00,28.92,28.92,28.9,28.92,93500.0,22.5398,22.5398,22.5242,22.5398,93500.0
2010-08-03 14:25:00,28.92,28.93,28.91,28.93,478300.0,22.5398,22.5476,22.532,22.5476,478300.0
2010-08-03 14:30:00,28.93,28.93,28.9,28.9,269200.0,22.5476,22.5476,22.5242,22.5242,269200.0
2010-08-03 14:35:00,28.9,28.91,28.89,28.9,271200.0,22.5242,22.532,22.5164,22.5242,271200.0
2010-08-03 14:40:00,28.9,28.91,28.88,28.9,694500.0,22.5242,22.532,22.5086,22.5242,694500.0
2010-08-03 14:45:00,28.9,28.91,28.89,28.9,456700.0,22.5242,22.532,22.5164,22.5242,456700.0
2010-08-03 14:50:00,28.89,28.9,28.89,28.9,112700.0,22.5164,22.5242,22.5164,22.5242,112700.0
2010-08-03 14:55:00,28.9,28.91,28.89,28.9,197300.0,22.5242,22.532,22.5164,22.5242,197300.0
2010-08-03 15:00:00,28.9,28.91,28.88,28.9,415400.0,22.5242,22.532,22.5086,22.5242,415400.0
2010-08-03 15:05:00,28.9,28.91,28.89,28.9,108600.0,22.5242,22.532,22.5164,22.5242,108600.0
2010-08-03 15:10:00,28.9,28.93,28.89,28.91,532800.0,22.5242,22.5476,22.5164,22.532,532800.0
2010-08-03 15:15:00,28.91,28.91,28.9,28.91,66200.0,22.532,22.532,22.5242,22.532,66200.0
2010-08-03 15:20:00,28.9,28.91,28.89,28.9,252100.0,22.5242,22.532,22.5164,22.5242,252100.0
2010-08-03 15:25:00,28.89,28.91,28.89,28.89,268200.0,22.5164,22.532,22.5164,22.5164,268200.0
2010-08-03 15:30:00,28.9,28.9,28.86,28.87,207200.0,22.5242,22.5242,22.493,22.5008,207200.0
2010-08-03 15:35:00,28.86,28.89,28.86,28.87,307700.0,22.493,22.5164,22.493,22.5008,307700.0
2010-08-03 15:40:00,28.87,28.88,28.86,28.87,214900.0,22.5008,22.5086,22.493,22.5008,214900.0
2010-08-03 15:45:00,28.88,28.93,28.87,28.91,360800.0,22.5086,22.5476,22.5008,22.532,360800.0
2010-08-03 15:50:00,28.91,28.93,28.8,28.92,582900.0,22.532,22.5476,22.4462,22.5398,582900.0
2010-08-03 15:55:00,28.92,28.93,28.81,28.83,1137200.0,22.5398,22.5476,22.454,22.4696,1137200.0
2010-08-04 09:30:00,28.0,28.0,27.9,27.91,351800.0,21.8227,21.8227,21.7448,21.7526,351800.0
2010-08-04 09:35:00,27.9,27.93,27.81,27.91,566000.0,21.7448,21.7682,21.6747,21.7526,566000.0
2010-08-04 09:40:00,27.91,27.95,27.84,27.84,393100.0,21.7526,21.7838,21.698,21.698,393100.0
2010-08-04 09:45:00,27.84,27.85,27.71,27.72,845900.0,21.698,21.7058,21.5967,21.6045,845900.0
2010-08-04 09:50:00,27.72,27.73,27.58,27.59,916700.0,21.6045,21.6123,21.4954,21.5032,916700.0
2010-08-04 09:55:00,27.59,27.62,27.52,27.55,801300.0,21.5032,21.5266,21.4486,21.472,801300.0
2010-08-04 10:00:00,27.56,27.63,27.54,27.6,798500.0,21.4798,21.5344,21.4642,21.511,798500.0
2010-08-04 10:05:00,27.61,27.67,27.57,27.64,784800.0,21.5188,21.5655,21.4876,21.5422,784800.0
2010-08-04 10:10:00,27.64,27.67,27.55,27.55,561000.0,21.5422,21.5655,21.472,21.472,561000.0
2010-08-04 10:15:00,27.54,27.55,27.45,27.45,618200.0,21.4642,21.472,21.3941,21.3941,618200.0
2010-08-04 10:20:00,27.45,27.48,27.38,27.42,574100.0,21.3941,21.4175,21.3395,21.3707,574100.0
2010-08-04 10:25:00,27.42,27.42,27.27,27.28,644400.0,21.3707,21.3707,21.2538,21.2616,644400.0
2010-08-04 10:30:00,27.28,27.35,27.26,27.31,164300.0,21.2616,21.3161,21.246,21.285,164300.0
2010-08-04 10:35:00,27.32,27.42,27.26,27.42,307500.0,21.2928,21.3707,21.246,21.3707,307500.0
2010-08-04 10:40:00,27.41,27.63,27.4,27.58,429500.0,21.3629,21.5344,21.3551,21.4954,429500.0
2010-08-04 10:45:00,27.58,27.59,27.46,27.46,303700.0,21.4954,21.5032,21.4019,21.4019,303700.0
2010-08-04 10:50:00,27.46,27.51,27.45,27.49,100600.0,21.4019,21.4408,21.3941,21.4253,100600.0
2010-08-04 10:55:00,27.49,27.55,27.49,27.52,346600.0,21.4253,21.472,21.4253,21.4486,346600.0
2010-08-04 11:00:00,27.52,27.59,27.52,27.56,87900.0,21.4486,21.5032,21.4486,21.4798,87900.0
2010-08-04 11:05:00,27.57,27.57,27.54,27.55,56500.0,21.4876,21.4876,21.4642,21.472,56500.0
2010-08-04 11:10:00,27.56,27.56,27.5,27.5,71300.0,21.4798,21.4798,21.4331,21.4331,71300.0
2010-08-04 11:15:00,27.5,27.52,27.5,27.5,125700.0,21.4331,21.4486,21.4331,21.4331,125700.0
2010-08-04 11:20:00,27.5,27.51,27.5,27.51,72500.0,21.4331,21.4408,21.4331,21.4408,72500.0
2010-08-04 11:25:00,27.5,27.52,27.47,27.5,312700.0,21.4331,21.4486,21.4097,21.4331,312700.0
2010-08-04 11:30:00,27.5,27.52,27.49,27.51,407500.0,21.4331,21.4486,21.4253,21.4408,407500.0
2010-08-04 11:35:00,27.51,27.51,27.49,27.5,205800.0,21.4408,21.4408,21.4253,21.4331,205800.0
2010-08-04 11:40:00,27.5,27.52,27.49,27.51,89500.0,21.4331,21.4486,21.4253,21.4408,89500.0
2010-08-04 11:45:00,27.52,27.52,27.5,27.51,139700.0,21.4486,21.4486,21.4331,21.4408,139700.0
2010-08-04 11:50:00,27.51,27.52,27.5,27.5,126500.0,21.4408,21.4486,21.4331,21.4331,126500.0
2010-08-04 11:55:00,27.5,27.51,27.49,27.5,160000.0,21.4331,21.4408,21.4253,21.4331,160000.0
2010-08-04 12:00:00,27.5,27.51,27.49,27.5,100700.0,21.4331,21.4408,21.4253,21.4331,100700.0
2010-08-04 12:05:00,27.5,27.51,27.49,27.5,84800.0,21.4331,21.4408,21.4253,21.4331,84800.0
2010-08-04 12:10:00,27.5,27.51,27.5,27.5,68200.0,21.4331,21.4408,21.4331,21.4331,68200.0
2010-08-04 12:15:00,27.5,27.51,27.5,27.51,77000.0,21.4331,21.4408,21.4331,21.4408,77000.0
2010-08-04 12:20:00,27.51,27.58,27.5,27.52,278400.0,21.4408,21.4954,21.4331,21.4486,278400.0
2010-08-04 12:25:00,27.52,27.53,27.5,27.51,31200.0,21.4486,21.4564,21.4331,21.4408,31200.0
2010-08-04 12:30:00,27.51,27.52,27.5,27.52,43500.0,21.4408,21.4486,21.4331,21.4486,43500.0
2010-08-04 12:35:00,27.51,27.54,27.51,27.52,108700.0,21.4408,21.4642,21.4408,21.4486,108700.0
2010-08-04 12:40:00,27.51,27.52,27.5,27.51,51400.0,21.4408,21.4486,21.4331,21.4408,51400.0
2010-08-04 12:45:00,27.51,27.54,27.49,27.51,277700.0,21.4408,21.4642,21.4253,21.4408,277700.0
2010-08-04 12:50:00,27.52,27.52,27.5,27.5,54900.0,21.4486,21.4486,21.4331,21.4331,54900.0
2010-08-04 12:55:00,27.5,27.52,27.5,27.5,58700.0,21.4331,21.4486,21.4331,21.4331,58700.0
2010-08-04 13:00:00,27.5,27.52,27.5,27.52,67200.0,21.4331,21.4486,21.4331,21.4486,67200.0
2010-08-04 13:05:00,27.52,27.52,27.49,27.5,98300.0,21.4486,21.4486,21.4253,21.4331,98300.0
2010-08-04 13:10:00,27.5,27.51,27.49,27.5,86400.0,21.4331,21.4408,21.4253,21.4331,86400.0
2010-08-04 13:15:00,27.5,27.51,27.41,27.42,215900.0,21.4331,21.4408,21.3629,21.3707,215900.0
2010-08-04 13:20:00,27.42,27.44,27.36,27.37,173100.0,21.3707,21.3863,21.3239,21.3317,173100.0
2010-08-04 13:25:00,27.37,27.41,27.35,27.39,82700.0,21.3317,21.3629,21.3161,21.3473,82700.0
2010-08-04 13:30:00,27.39,27.42,27.35,27.4,118500.0,21.3473,21.3707,21.3161,21.3551,118500.0
2010-08-04 13:35:00,27.4,27.47,27.4,27.46,63700.0,21.3551,21.4097,21.3551,21.4019,63700.0
2010-08-04 13:40:00,27.46,27.5,27.45,27.47,63800.0,21.4019,21.4331,21.3941,21.4097,63800.0
2010-08-04 13:45:00,27.47,27.47,27.42,27.42,43300.0,21.4097,21.4097,21.3707,21.3707,43300.0
2010-08-04 13:50:00,27.42,27.43,27.4,27.4,60100.0,21.3707,21.3785,21.3551,21.3551,60100.0
2010-08-04 13:55:00,27.41,27.41,27.36,27.36,84100.0,21.3629,21.3629,21.3239,21.3239,84100.0
2010-08-04 14:00:00,27.36,27.4,27.33,27.39,242300.0,21.3239,21.3551,21.3006,21.3473,242300.0
2010-08-04 14:05:00,27.4,27.4,27.39,27.39,23300.0,21.3551,21.3551,21.3473,21.3473,23300.0
2010-08-04 14:10:00,27.4,27.45,27.39,27.44,113800.0,21.3551,21.3941,21.3473,21.3863,113800.0
2010-08-04 14:15:00,27.45,27.48,27.44,27.44,100300.0,21.3941,21.4175,21.3863,21.3863,100300.0
2010-08-04 14:20:00,27.44,27.45,27.44,27.44,91200.0,21.3863,21.3941,21.3863,21.3863,91200.0
2010-08-04 14:25:00,27.44,27.45,27.44,27.45,64400.0,21.3863,21.3941,21.3863,21.3941,64400.0
2010-08-04 14:30:00,27.45,27.5,27.44,27.49,102900.0,21.3941,21.4331,21.3863,21.4253,102900.0
2010-08-04 14:35:00,27.49,27.49,27.47,27.47,57700.0,21.4253,21.4253,21.4097,21.4097,57700.0
2010-08-04 14:40:00,27.47,27.51,27.47,27.51,69600.0,21.4097,21.4408,21.4097,21.4408,69600.0
2010-08-04 14:45:00,27.5,27.51,27.48,27.49,108300.0,21.4331,21.4408,21.4175,21.4253,108300.0
2010-08-04 14:50:00,27.48,27.49,27.44,27.47,109200.0,21.4175,21.4253,21.3863,21.4097,109200.0
2010-08-04 14:55:00,27.47,27.47,27.43,27.47,115400.0,21.4097,21.4097,21.3785,21.4097,115400.0
2010-08-04 15:00:00,27.46,27.48,27.46,27.48,29500.0,21.4019,21.4175,21.4019,21.4175,29500.0
2010-08-04 15:05:00,27.48,27.51,27.47,27.51,89800.0,21.4175,21.4408,21.4097,21.4408,89800.0
2010-08-04 15:10:00,27.5,27.51,27.5,27.51,81600.0,21.4331,21.4408,21.4331,21.4408,81600.0
2010-08-04 15:15:00,27.51,27.53,27.49,27.49,91900.0,21.4408,21.4564,21.4253,21.4253,91900.0
2010-08-04 15:20:00,27.49,27.5,27.47,27.48,73300.0,21.4253,21.4331,21.4097,21.4175,73300.0
2010-08-04 15:25:00,27.47,27.51,27.47,27.51,124200.0,21.4097,21.4408,21.4097,21.4408,124200.0
2010-08-04 15:30:00,27.51,27.51,27.47,27.48,176400.0,21.4408,21.4408,21.4097,21.4175,176400.0
2010-08-04 15:35:00,27.48,27.5,27.46,27.47,198800.0,21.4175,21.4331,21.4019,21.4097,198800.0
2010-08-04 15:40:00,27.47,27.47,27.44,27.45,208900.0,21.4097,21.4097,21.3863,21.3941,208900.0
2010-08-04 15:45:00,27.45,27.48,27.43,27.47,630300.0,21.3941,21.4175,21.3785,21.4097,630300.0
2010-08-04 15:50:00,27.48,27.48,27.45,27.46,262400.0,21.4175,21.4175,21.3941,21.4019,262400.0
2010-08-04 15:55:00,27.45,27.52,27.45,27.46,1317100.0,21.3941,21.4486,21.3941,21.4019,1317100.0
2010-08-05 09:30:00,27.46,27.6,27.27,27.5,100600.0,21.4019,21.511,21.2538,21.4331,100600.0
2010-08-05 09:35:00,27.51,27.53,27.46,27.5,127100.0,21.4408,21.4564,21.4019,21.4331,127100.0
2010-08-05 09:40:00,27.49,27.58,27.49,27.52,77900.0,21.4253,21.4954,21.4253,21.4486,77900.0
2010-08-05 09:45:00,27.52,27.59,27.52,27.54,83200.0,21.4486,21.5032,21.4486,21.4642,83200.0
2010-08-05 09:50:00,27.55,27.66,27.52,27.65,123100.0,21.472,21.5578,21.4486,21.55,123100.0
2010-08-05 09:55:00,27.66,27.68,27.65,27.67,64700.0,21.5578,21.5733,21.55,21.5655,64700.0
2010-08-05 10:00:00,27.67,27.72,27.67,27.7,68800.0,21.5655,21.6045,21.5655,21.5889,68800.0
2010-08-05 10:05:00,27.7,27.71,27.6,27.6,107500.0,21.5889,21.5967,21.511,21.511,107500.0
2010-08-05 10:10:00,27.6,27.6,27.57,27.57,68100.0,21.511,21.511,21.4876,21.4876,68100.0
2010-08-05 10:15:00,27.57,27.58,27.53,27.53,139800.0,21.4876,21.4954,21.4564,21.4564,139800.0
2010-08-05 10:20:00,27.54,27.56,27.53,27.55,32900.0,21.4642,21.4798,21.4564,21.472,32900.0
2010-08-05 10:25:00,27.56,27.61,27.55,27.6,58000.0,21.4798,21.5188,21.472,21.511,58000.0
2010-08-05 10:30:00,27.59,27.6,27.57,27.58,43800.0,21.5032,21.511,21.4876,21.4954,43800.0
2010-08-05 10:35:00,27.58,27.58,27.57,27.57,24100.0,21.4954,21.4954,21.4876,21.4876,24100.0
2010-08-05 10:40:00,27.58,27.6,27.57,27.58,54000.0,21.4954,21.511,21.4876,21.4954,54000.0
2010-08-05 10:45:00,27.58,27.59,27.56,27.58,81900.0,21.4954,21.5032,21.4798,21.4954,81900.0
2010-08-05 10:50:00,27.58,27.63,27.58,27.62,97200.0,21.4954,21.5344,21.4954,21.5266,97200.0
2010-08-05 10:55:00,27.62,27.63,27.58,27.6,69600.0,21.5266,21.5344,21.4954,21.511,69600.0
2010-08-05 11:00:00,27.6,27.64,27.57,27.57,120600.0,21.511,21.5422,21.4876,21.4876,120600.0
2010-08-05 11:05:00,27.57,27.61,27.56,27.6,68200.0,21.4876,21.5188,21.4798,21.511,68200.0
2010-08-05 11:10:00,27.61,27.62,27.58,27.61,203000.0,21.5188,21.5266,21.4954,21.5188,203000.0
2010-08-05 11:15:00,27.61,27.61,27.59,27.59,30100.0,21.5188,21.5188,21.5032,21.5032,30100.0
2010-08-05 11:20:00,27.59,27.61,27.56,27.6,92200.0,21.5032,21.5188,21.4798,21.511,92200.0
2010-08-05 11:25:00,27.6,27.64,27.6,27.61,189200.0,21.511,21.5422,21.511,21.5188,189200.0
2010-08-05 11:30:00,27.6,27.61,27.59,27.6,44200.0,21.511,21.5188,21.5032,21.511,44200.0
2010-08-05 11:35:00,27.6,27.65,27.59,27.65,91700.0,21.511,21.55,21.5032,21.55,91700.0
2010-08-05 11:40:00,27.64,27.66,27.64,27.66,52200.0,21.5422,21.5578,21.5422,21.5578,52200.0
2010-08-05 11:45:00,27.65,27.69,27.65,27.68,43000.0,21.55,21.5811,21.55,21.5733,43000.0
2010-08-05 11:50:00,27.68,27.75,27.68,27.75,51400.0,21.5733,21.6279,21.5733,21.6279,51400.0
2010-08-05 11:55:00,27.75,27.77,27.74,27.77,84400.0,21.6279,21.6435,21.6201,21.6435,84400.0
2010-08-05 12:00:00,27.77,27.81,27.74,27.8,105700.0,21.6435,21.6747,21.6201,21.6669,105700.0
2010-08-05 12:05:00,27.8,27.82,27.78,27.78,61000.0,21.6669,21.6825,21.6513,21.6513,61000.0
2010-08-05 12:10:00,27.78,27.8,27.77,27.79,78600.0,21.6513,21.6669,21.6435,21.6591,78600.0
2010-08-05 12:15:00,27.78,27.8,27.76,27.77,84400.0,21.6513,21.6669,21.6357,21.6435,84400.0
2010-08-05 12:20:00,27.76,27.78,27.75,27.76,45400.0,21.6357,21.6513,21.6279,21.6357,45400.0
2010-08-05 12:25:00,27.76,27.78,27.75,27.78,47300.0,21.6357,21.6513,21.6279,21.6513,47300.0
2010-08-05 12:30:00,27.77,27.8,27.76,27.76,47300.0,21.6435,21.6669,21.6357,21.6357,47300.0
2010-08-05 12:35:00,27.76,27.78,27.75,27.75,89000.0,21.6357,21.6513,21.6279,21.6279,89000.0
2010-08-05 12:40:00,27.75,27.76,27.74,27.75,53600.0,21.6279,21.6357,21.6201,21.6279,53600.0
2010-08-05 12:45:00,27.75,27.76,27.74,27.75,24400.0,21.6279,21.6357,21.6201,21.6279,24400.0
2010-08-05 12:50:00,27.75,27.76,27.68,27.72,47800.0,21.6279,21.6357,21.5733,21.6045,47800.0
2010-08-05 12:55:00,27.71,27.72,27.71,27.72,37900.0,21.5967,21.6045,21.5967,21.6045,37900.0
2010-08-05 13:00:00,27.72,27.73,27.71,27.71,25300.0,21.6045,21.6123,21.5967,21.5967,25300.0
2010-08-05 13:05:00,27.7,27.71,27.67,27.7,33300.0,21.5889,21.5967,21.5655,21.5889,33300.0
2010-08-05 13:10:00,27.69,27.7,27.64,27.66,33800.0,21.5811,21.5889,21.5422,21.5578,33800.0
2010-08-05 13:15:00,27.65,27.67,27.65,27.67,22100.0,21.55,21.5655,21.55,21.5655,22100.0
2010-08-05 13:20:00,27.66,27.69,27.66,27.69,16800.0,21.5578,21.5811,21.5578,21.5811,16800.0
2010-08-05 13:25:00,27.69,27.74,27.69,27.73,27700.0,21.5811,21.6201,21.5811,21.6123,27700.0
2010-08-05 13:30:00,27.74,27.74,27.7,27.72,92200.0,21.6201,21.6201,21.5889,21.6045,92200.0
2010-08-05 13:35:00,27.72,27.75,27.72,27.75,15000.0,21.6045,21.6279,21.6045,21.6279,15000.0
2010-08-05 13:40:00,27.74,27.75,27.74,27.75,40300.0,21.6201,21.6279,21.6201,21.6279,40300.0
2010-08-05 13:45:00,27.74,27.75,27.74,27.74,14100.0,21.6201,21.6279,21.6201,21.6201,14100.0
2010-08-05 13:50:00,27.75,27.75,27.7,27.7,54400.0,21.6279,21.6279,21.5889,21.5889,54400.0
2010-08-05 13:55:00,27.71,27.72,27.69,27.71,68300.0,21.5967,21.6045,21.5811,21.5967,68300.0
2010-08-05 14:00:00,27.7,27.7,27.66,27.67,33500.0,21.5889,21.5889,21.5578,21.5655,33500.0
2010-08-05 14:05:00,27.66,27.67,27.65,27.65,17900.0,21.5578,21.5655,21.55,21.55,17900.0
2010-08-05 14:10:00,27.65,27.66,27.65,27.66,16700.0,21.55,21.5578,21.55,21.5578,16700.0
2010-08-05 14:15:00,27.66,27.67,27.65,27.67,28500.0,21.5578,21.5655,21.55,21.5655,28500.0
2010-08-05 14:20:00,27.66,27.68,27.66,27.68,22900.0,21.5578,21.5733,21.5578,21.5733,22900.0
2010-08-05 14:25:00,27.68,27.68,27.67,27.68,16000.0,21.5733,21.5733,21.5655,21.5733,16000.0
2010-08-05 14:30:00,27.67,27.7,27.67,27.7,24500.0,21.5655,21.5889,21.5655,21.5889,24500.0
2010-08-05 14:35:00,27.71,27.73,27.7,27.73,45900.0,21.5967,21.6123,21.5889,21.6123,45900.0
2010-08-05 14:40:00,27.73,27.75,27.73,27.75,27500.0,21.6123,21.6279,21.6123,21.6279,27500.0
2010-08-05 14:45:00,27.74,27.75,27.73,27.74,75100.0,21.6201,21.6279,21.6123,21.6201,75100.0
2010-08-05 14:50:00,27.74,27.75,27.73,27.74,53300.0,21.6201,21.6279,21.6123,21.6201,53300.0
2010-08-05 14:55:00,27.74,27.74,27.69,27.73,123200.0,21.6201,21.6201,21.5811,21.6123,123200.0
2010-08-05 15:00:00,27.72,27.75,27.72,27.74,97100.0,21.6045,21.6279,21.6045,21.6201,97100.0
2010-08-05 15:05:00,27.74,27.74,27.71,27.72,34100.0,21.6201,21.6201,21.5967,21.6045,34100.0
2010-08-05 15:10:00,27.72,27.72,27.69,27.69,52100.0,21.6045,21.6045,21.5811,21.5811,52100.0
2010-08-05 15:15:00,27.7,27.71,27.69,27.7,66900.0,21.5889,21.5967,21.5811,21.5889,66900.0
2010-08-05 15:20:00,27.7,27.7,27.69,27.7,100100.0,21.5889,21.5889,21.5811,21.5889,100100.0
2010-08-05 15:25:00,27.7,27.72,27.69,27.69,87600.0,21.5889,21.6045,21.5811,21.5811,87600.0
2010-08-05 15:30:00,27.69,27.7,27.69,27.7,31700.0,21.5811,21.5889,21.5811,21.5889,31700.0
2010-08-05 15:35:00,27.69,27.71,27.69,27.7,143500.0,21.5811,21.5967,21.5811,21.5889,143500.0
2010-08-05 15:40:00,27.7,27.72,27.7,27.71,97000.0,21.5889,21.6045,21.5889,21.5967,97000.0
2010-08-05 15:45:00,27.72,27.72,27.68,27.68,118300.0,21.6045,21.6045,21.5733,21.5733,118300.0
2010-08-05 15:50:00,27.68,27.69,27.68,27.69,81200.0,21.5733,21.5811,21.5733,21.5811,81200.0
2010-08-05 15:55:00,27.68,27.69,27.65,27.65,735500.0,21.5733,21.5811,21.55,21.55,735500.0
2010-08-06 09:30:00,27.61,27.61,27.5,27.57,28800.0,21.5188,21.5188,21.4331,21.4876,28800.0
2010-08-06 09:35:00,27.56,27.6,27.54,27.57,29200.0,21.4798,21.511,21.4642,21.4876,29200.0
2010-08-06 09:40:00,27.57,27.66,27.57,27.59,29000.0,21.4876,21.5578,21.4876,21.5032,29000.0
2010-08-06 09:45:00,27.6,27.62,27.56,27.56,14600.0,21.511,21.5266,21.4798,21.4798,14600.0
2010-08-06 09:50:00,27.56,27.6,27.54,27.6,25700.0,21.4798,21.511,21.4642,21.511,25700.0
2010-08-06 09:55:00,27.6,27.65,27.6,27.65,14700.0,21.511,21.55,21.511,21.55,14700.0
2010-08-06 10:00:00,27.65,27.67,27.63,27.63,37300.0,21.55,21.5655,21.5344,21.5344,37300.0
2010-08-06 10:05:00,27.64,27.64,27.61,27.61,41000.0,21.5422,21.5422,21.5188,21.5188,41000.0
2010-08-06 10:10:00,27.61,27.66,27.6,27.65,74400.0,21.5188,21.5578,21.511,21.55,74400.0
2010-08-06 10:15:00,27.66,27.69,27.66,27.67,18000.0,21.5578,21.5811,21.5578,21.5655,18000.0
2010-08-06 10:20:00,27.67,27.67,27.64,27.66,86100.0,21.5655,21.5655,21.5422,21.5578,86100.0
2010-08-06 10:25:00,27.67,27.67,27.61,27.63,124700.0,21.5655,21.5655,21.5188,21.5344,124700.0
2010-08-06 10:30:00,27.63,27.67,27.63,27.66,20100.0,21.5344,21.5655,21.5344,21.5578,20100.0
2010-08-06 10:35:00,27.67,27.69,27.64,27.65,35200.0,21.5655,21.5811,21.5422,21.55,35200.0
2010-08-06 10:40:00,27.65,27.66,27.61,27.65,121400.0,21.55,21.5578,21.5188,21.55,121400.0
2010-08-06 10:45:00,27.65,27.66,27.63,27.66,160300.0,21.55,21.5578,21.5344,21.5578,160300.0
2010-08-06 10:50:00,27.65,27.67,27.61,27.67,351000.0,21.55,21.5655,21.5188,21.5655,351000.0
2010-08-06 10:55:00,27.67,27.68,27.65,27.66,121800.0,21.5655,21.5733,21.55,21.5578,121800.0
2010-08-06 11:00:00,27.66,27.67,27.53,27.53,188200.0,21.5578,21.5655,21.4564,21.4564,188200.0
2010-08-06 11:05:00,27.53,27.55,27.5,27.53,601700.0,21.4564,21.472,21.4331,21.4564,601700.0
2010-08-06 11:10:00,27.55,27.56,27.53,27.56,59600.0,21.472,21.4798,21.4564,21.4798,59600.0
2010-08-06 11:15:00,27.55,27.59,27.55,27.55,47900.0,21.472,21.5032,21.472,21.472,47900.0
2010-08-06 11:20:00,27.55,27.6,27.54,27.58,35000.0,21.472,21.511,21.4642,21.4954,35000.0
2010-08-06 11:25:00,27.58,27.58,27.52,27.55,56600.0,21.4954,21.4954,21.4486,21.472,56600.0
2010-08-06 11:30:00,27.55,27.56,27.54,27.55,50700.0,21.472,21.4798,21.4642,21.472,50700.0
2010-08-06 11:35:00,27.55,27.58,27.54,27.58,6600.0,21.472,21.4954,21.4642,21.4954,6600.0
2010-08-06 11:40:00,27.57,27.59,27.55,27.55,29900.0,21.4876,21.5032,21.472,21.472,29900.0
2010-08-06 11:45:00,27.54,27.55,27.52,27.52,13700.0,21.4642,21.472,21.4486,21.4486,13700.0
2010-08-06 11:50:00,27.52,27.54,27.52,27.54,12700.0,21.4486,21.4642,21.4486,21.4642,12700.0
2010-08-06 11:55:00,27.53,27.54,27.53,27.53,45700.0,21.4564,21.4642,21.4564,21.4564,45700.0
2010-08-06 12:00:00,27.53,27.56,27.53,27.55,248400.0,21.4564,21.4798,21.4564,21.472,248400.0
2010-08-06 12:05:00,27.54,27.57,27.54,27.56,115600.0,21.4642,21.4876,21.4642,21.4798,115600.0
2010-08-06 12:10:00,27.55,27.57,27.53,27.53,197700.0,21.472,21.4876,21.4564,21.4564,197700.0
2010-08-06 12:15:00,27.53,27.53,27.52,27.52,16100.0,21.4564,21.4564,21.4486,21.4486,16100.0
2010-08-06 12:20:00,27.52,27.55,27.52,27.53,12800.0,21.4486,21.472,21.4486,21.4564,12800.0
2010-08-06 12:25:00,27.52,27.53,27.49,27.51,62900.0,21.4486,21.4564,21.4253,21.4408,62900.0
2010-08-06 12:30:00,27.51,27.52,27.5,27.51,8500.0,21.4408,21.4486,21.4331,21.4408,8500.0
2010-08-06 12:35:00,27.51,27.53,27.51,27.53,25600.0,21.4408,21.4564,21.4408,21.4564,25600.0
2010-08-06 12:40:00,27.54,27.56,27.53,27.55,115300.0,21.4642,21.4798,21.4564,21.472,115300.0
2010-08-06 12:45:00,27.55,27.55,27.54,27.55,3500.0,21.472,21.472,21.4642,21.472,3500.0
2010-08-06 12:50:00,27.55,27.57,27.54,27.57,7500.0,21.472,21.4876,21.4642,21.4876,7500.0
2010-08-06 12:55:00,27.57,27.57,27.55,27.55,13100.0,21.4876,21.4876,21.472,21.472,13100.0
2010-08-06 13:00:00,27.55,27.56,27.53,27.54,41300.0,21.472,21.4798,21.4564,21.4642,41300.0
2010-08-06 13:05:00,27.53,27.54,27.51,27.52,45000.0,21.4564,21.4642,21.4408,21.4486,45000.0
2010-08-06 13:10:00,27.51,27.52,27.51,27.51,3100.0,21.4408,21.4486,21.4408,21.4408,3100.0
2010-08-06 13:15:00,27.52,27.52,27.51,27.51,7900.0,21.4486,21.4486,21.4408,21.4408,7900.0
2010-08-06 13:20:00,27.51,27.52,27.51,27.51,3500.0,21.4408,21.4486,21.4408,21.4408,3500.0
2010-08-06 13:25:00,27.51,27.52,27.5,27.5,32000.0,21.4408,21.4486,21.4331,21.4331,32000.0
2010-08-06 13:30:00,27.5,27.52,27.5,27.51,77600.0,21.4331,21.4486,21.4331,21.4408,77600.0
2010-08-06 13:35:00,27.5,27.51,27.5,27.5,116000.0,21.4331,21.4408,21.4331,21.4331,116000.0
2010-08-06 13:40:00,27.5,27.51,27.49,27.5,53200.0,21.4331,21.4408,21.4253,21.4331,53200.0
2010-08-06 13:45:00,27.5,27.55,27.5,27.54,36000.0,21.4331,21.472,21.4331,21.4642,36000.0
2010-08-06 13:50:00,27.53,27.54,27.53,27.53,23300.0,21.4564,21.4642,21.4564,21.4564,23300.0
2010-08-06 13:55:00,27.54,27.55,27.48,27.5,379800.0,21.4642,21.472,21.4175,21.4331,379800.0
2010-08-06 14:00:00,27.5,27.51,27.47,27.5,55400.0,21.4331,21.4408,21.4097,21.4331,55400.0
2010-08-06 14:05:00,27.5,27.54,27.49,27.53,71000.0,21.4331,21.4642,21.4253,21.4564,71000.0
2010-08-06 14:10:00,27.53,27.54,27.53,27.53,15400.0,21.4564,21.4642,21.4564,21.4564,15400.0
2010-08-06 14:15:00,27.53,27.57,27.53,27.57,261800.0,21.4564,21.4876,21.4564,21.4876,261800.0
2010-08-06 14:20:00,27.56,27.59,27.55,27.58,144100.0,21.4798,21.5032,21.472,21.4954,144100.0
2010-08-06 14:25:00,27.58,27.6,27.58,27.6,7000.0,21.4954,21.511,21.4954,21.511,7000.0
2010-08-06 14:30:00,27.6,27.6,27.58,27.59,19900.0,21.511,21.511,21.4954,21.5032,19900.0
2010-08-06 14:35:00,27.58,27.59,27.55,27.56,25400.0,21.4954,21.5032,21.472,21.4798,25400.0
2010-08-06 14:40:00,27.55,27.56,27.55,27.55,11000.0,21.472,21.4798,21.472,21.472,11000.0
2010-08-06 14:45:00,27.56,27.6,27.55,27.6,69300.0,21.4798,21.511,21.472,21.511,69300.0
2010-08-06 14:50:00,27.6,27.61,27.59,27.6,164700.0,21.511,21.5188,21.5032,21.511,164700.0
2010-08-06 14:55:00,27.59,27.66,27.59,27.66,38400.0,21.5032,21.5578,21.5032,21.5578,38400.0
2010-08-06 15:00:00,27.66,27.68,27.63,27.67,128800.0,21.5578,21.5733,21.5344,21.5655,128800.0
2010-08-06 15:05:00,27.68,27.72,27.67,27.71,47900.0,21.5733,21.6045,21.5655,21.5967,47900.0
2010-08-06 15:10:00,27.71,27.73,27.68,27.7,55800.0,21.5967,21.6123,21.5733,21.5889,55800.0
2010-08-06 15:15:00,27.7,27.7,27.67,27.7,35700.0,21.5889,21.5889,21.5655,21.5889,35700.0
2010-08-06 15:20:00,27.7,27.71,27.69,27.7,62700.0,21.5889,21.5967,21.5811,21.5889,62700.0
2010-08-06 15:25:00,27.7,27.73,27.7,27.72,48500.0,21.5889,21.6123,21.5889,21.6045,48500.0
2010-08-06 15:30:00,27.72,27.73,27.68,27.7,70600.0,21.6045,21.6123,21.5733,21.5889,70600.0
2010-08-06 15:35:00,27.7,27.72,27.69,27.7,39900.0,21.5889,21.6045,21.5811,21.5889,39900.0
2010-08-06 15:40:00,27.7,27.73,27.69,27.71,62400.0,21.5889,21.6123,21.5811,21.5967,62400.0
2010-08-06 15:45:00,27.72,27.73,27.69,27.73,112200.0,21.6045,21.6123,21.5811,21.6123,112200.0
2010-08-06 15:50:00,27.73,27.74,27.72,27.73,64400.0,21.6123,21.6201,21.6045,21.6123,64400.0
2010-08-06 15:55:00,27.74,27.74,27.7,27.71,211300.0,21.6201,21.6201,21.5889,21.5967,211300.0
2010-08-09 09:30:00,27.81,27.88,27.57,27.71,52800.0,21.6747,21.7292,21.4876,21.5967,52800.0
2010-08-09 09:35:00,27.75,27.86,27.74,27.83,33500.0,21.6279,21.7136,21.6201,21.6902,33500.0
2010-08-09 09:40:00,27.83,27.85,27.78,27.78,106200.0,21.6902,21.7058,21.6513,21.6513,106200.0
2010-08-09 09:45:00,27.77,27.84,27.77,27.83,46000.0,21.6435,21.698,21.6435,21.6902,46000.0
2010-08-09 09:50:00,27.83,27.84,27.82,27.84,43700.0,21.6902,21.698,21.6825,21.698,43700.0
2010-08-09 09:55:00,27.83,27.9,27.82,27.89,93400.0,21.6902,21.7448,21.6825,21.737,93400.0
2010-08-09 10:00:00,27.9,27.9,27.88,27.89,47400.0,21.7448,21.7448,21.7292,21.737,47400.0
2010-08-09 10:05:00,27.88,27.92,27.88,27.92,35100.0,21.7292,21.7604,21.7292,21.7604,35100.0
2010-08-09 10:10:00,27.92,27.99,27.92,27.99,125400.0,21.7604,21.8149,21.7604,21.8149,125400.0
2010-08-09 10:15:00,27.99,28.01,27.98,27.99,186300.0,21.8149,21.8305,21.8072,21.8149,186300.0
2010-08-09 10:20:00,27.99,28.0,27.96,27.99,109700.0,21.8149,21.8227,21.7916,21.8149,109700.0
2010-08-09 10:25:00,28.0,28.0,27.93,27.93,23400.0,21.8227,21.8227,21.7682,21.7682,23400.0
2010-08-09 10:30:00,27.93,27.95,27.91,27.92,58100.0,21.7682,21.7838,21.7526,21.7604,58100.0
2010-08-09 10:35:00,27.92,27.93,27.89,27.9,130800.0,21.7604,21.7682,21.737,21.7448,130800.0
2010-08-09 10:40:00,27.9,27.94,27.89,27.93,68700.0,21.7448,21.776,21.737,21.7682,68700.0
2010-08-09 10:45:00,27.93,27.93,27.92,27.92,14100.0,21.7682,21.7682,21.7604,21.7604,14100.0
2010-08-09 10:50:00,27.92,27.93,27.9,27.9,63800.0,21.7604,21.7682,21.7448,21.7448,63800.0
2010-08-09 10:55:00,27.9,27.94,27.9,27.93,34500.0,21.7448,21.776,21.7448,21.7682,34500.0
2010-08-09 11:00:00,27.93,27.95,27.93,27.94,11200.0,21.7682,21.7838,21.7682,21.776,11200.0
2010-08-09 11:05:00,27.94,27.94,27.92,27.94,20000.0,21.776,21.776,21.7604,21.776,20000.0
2010-08-09 11:10:00,27.93,27.94,27.9,27.91,18700.0,21.7682,21.776,21.7448,21.7526,18700.0
2010-08-09 11:15:00,27.9,27.91,27.9,27.9,22700.0,21.7448,21.7526,21.7448,21.7448,22700.0
2010-08-09 11:20:00,27.91,27.91,27.89,27.91,55400.0,21.7526,21.7526,21.737,21.7526,55400.0
2010-08-09 11:25:00,27.9,27.92,27.89,27.92,61800.0,21.7448,21.7604,21.737,21.7604,61800.0
2010-08-09 11:30:00,27.91,27.96,27.91,27.95,49100.0,21.7526,21.7916,21.7526,21.7838,49100.0
2010-08-09 11:35:00,27.95,27.96,27.9,27.9,37700.0,21.7838,21.7916,21.7448,21.7448,37700.0
2010-08-09 11:40:00,27.9,27.91,27.89,27.89,30000.0,21.7448,21.7526,21.737,21.737,30000.0
2010-08-09 11:45:00,27.89,27.9,27.87,27.88,28700.0,21.737,21.7448,21.7214,21.7292,28700.0
2010-08-09 11:50:00,27.88,27.88,27.87,27.87,5200.0,21.7292,21.7292,21.7214,21.7214,5200.0
2010-08-09 11:55:00,27.87,27.88,27.87,27.87,10600.0,21.7214,21.7292,21.7214,21.7214,10600.0
2010-08-09 12:00:00,27.88,27.88,27.87,27.87,10200.0,21.7292,21.7292,21.7214,21.7214,10200.0
2010-08-09 12:05:00,27.87,27.88,27.86,27.86,8000.0,21.7214,21.7292,21.7136,21.7136,8000.0
2010-08-09 12:10:00,27.86,27.87,27.86,27.86,8500.0,21.7136,21.7214,21.7136,21.7136,8500.0
2010-08-09 12:15:00,27.86,27.87,27.86,27.86,9000.0,21.7136,21.7214,21.7136,21.7136,9000.0
2010-08-09 12:20:00,27.86,27.87,27.86,27.86,5100.0,21.7136,21.7214,21.7136,21.7136,5100.0
2010-08-09 12:25:00,27.86,27.87,27.86,27.86,7100.0,21.7136,21.7214,21.7136,21.7136,7100.0
2010-08-09 12:30:00,27.86,27.88,27.86,27.88,19100.0,21.7136,21.7292,21.7136,21.7292,19100.0
2010-08-09 12:35:00,27.88,27.88,27.87,27.88,4900.0,21.7292,21.7292,21.7214,21.7292,4900.0
2010-08-09 12:40:00,27.87,27.88,27.87,27.88,9300.0,21.7214,21.7292,21.7214,21.7292,9300.0
2010-08-09 12:45:00,27.88,27.89,27.87,27.89,19600.0,21.7292,21.737,21.7214,21.737,19600.0
2010-08-09 12:50:00,27.89,27.91,27.89,27.91,75300.0,21.737,21.7526,21.737,21.7526,75300.0
2010-08-09 12:55:00,27.9,27.91,27.9,27.91,10900.0,21.7448,21.7526,21.7448,21.7526,10900.0
2010-08-09 13:00:00,27.9,27.91,27.9,27.9,6500.0,21.7448,21.7526,21.7448,21.7448,6500.0
2010-08-09 13:05:00,27.9,27.91,27.88,27.9,61900.0,21.7448,21.7526,21.7292,21.7448,61900.0
2010-08-09 13:10:00,27.9,27.91,27.89,27.89,32200.0,21.7448,21.7526,21.737,21.737,32200.0
2010-08-09 13:15:00,27.89,27.89,27.88,27.88,7400.0,21.737,21.737,21.7292,21.7292,7400.0
2010-08-09 13:20:00,27.89,27.89,27.88,27.88,10500.0,21.737,21.737,21.7292,21.7292,10500.0
2010-08-09 13:25:00,27.88,27.89,27.88,27.88,8400.0,21.7292,21.737,21.7292,21.7292,8400.0
2010-08-09 13:30:00,27.88,27.89,27.88,27.89,9700.0,21.7292,21.737,21.7292,21.737,9700.0
2010-08-09 13:35:00,27.88,27.89,27.88,27.89,9300.0,21.7292,21.737,21.7292,21.737,9300.0
2010-08-09 13:40:00,27.88,27.89,27.88,27.89,7300.0,21.7292,21.737,21.7292,21.737,7300.0
2010-08-09 13:45:00,27.89,27.9,27.88,27.9,34400.0,21.737,21.7448,21.7292,21.7448,34400.0
2010-08-09 13:50:00,27.89,27.91,27.89,27.91,27000.0,21.737,21.7526,21.737,21.7526,27000.0
2010-08-09 13:55:00,27.91,27.91,27.89,27.89,42400.0,21.7526,21.7526,21.737,21.737,42400.0
2010-08-09 14:00:00,27.89,27.9,27.89,27.89,12000.0,21.737,21.7448,21.737,21.737,12000.0
2010-08-09 14:05:00,27.89,27.9,27.89,27.9,26100.0,21.737,21.7448,21.737,21.7448,26100.0
2010-08-09 14:10:00,27.9,27.9,27.89,27.89,17300.0,21.7448,21.7448,21.737,21.737,17300.0
2010-08-09 14:15:00,27.9,27.92,27.89,27.92,76100.0,21.7448,21.7604,21.737,21.7604,76100.0
2010-08-09 14:20:00,27.92,27.92,27.89,27.9,48800.0,21.7604,21.7604,21.737,21.7448,48800.0
2010-08-09 14:25:00,27.9,27.9,27.89,27.9,16400.0,21.7448,21.7448,21.737,21.7448,16400.0
2010-08-09 14:30:00,27.9,27.91,27.89,27.9,110200.0,21.7448,21.7526,21.737,21.7448,110200.0
2010-08-09 14:35:00,27.9,27.9,27.89,27.89,24500.0,21.7448,21.7448,21.737,21.737,24500.0
2010-08-09 14:40:00,27.9,27.93,27.89,27.91,133300.0,21.7448,21.7682,21.737,21.7526,133300.0
2010-08-09 14:45:00,27.91,27.92,27.89,27.89,63900.0,21.7526,21.7604,21.737,21.737,63900.0
2010-08-09 14:50:00,27.9,27.93,27.89,27.91,297300.0,21.7448,21.7682,21.737,21.7526,297300.0
2010-08-09 14:55:00,27.91,27.92,27.89,27.89,85800.0,21.7526,21.7604,21.737,21.737,85800.0
2010-08-09 15:00:00,27.9,27.91,27.89,27.89,393900.0,21.7448,21.7526,21.737,21.737,393900.0
2010-08-09 15:05:00,27.9,27.9,27.87,27.88,64400.0,21.7448,21.7448,21.7214,21.7292,64400.0
2010-08-09 15:10:00,27.87,27.88,27.87,27.88,59100.0,21.7214,21.7292,21.7214,21.7292,59100.0
2010-08-09 15:15:00,27.88,27.88,27.87,27.87,16100.0,21.7292,21.7292,21.7214,21.7214,16100.0
2010-08-09 15:20:00,27.88,27.89,27.87,27.87,67000.0,21.7292,21.737,21.7214,21.7214,67000.0
2010-08-09 15:25:00,27.87,27.88,27.87,27.88,46700.0,21.7214,21.7292,21.7214,21.7292,46700.0
2010-08-09 15:30:00,27.88,27.88,27.87,27.87,71400.0,21.7292,21.7292,21.7214,21.7214,71400.0
2010-08-09 15:35:00,27.87,27.88,27.87,27.88,26300.0,21.7214,21.7292,21.7214,21.7292,26300.0
2010-08-09 15:40:00,27.88,27.89,27.87,27.89,103000.0,21.7292,21.737,21.7214,21.737,103000.0
2010-08-09 15:45:00,27.89,27.9,27.88,27.89,44200.0,21.737,21.7448,21.7292,21.737,44200.0
2010-08-09 15:50:00,27.9,27.9,27.88,27.89,141900.0,21.7448,21.7448,21.7292,21.737,141900.0
2010-08-09 15:55:00,27.89,27.89,27.87,27.87,115100.0,21.737,21.737,21.7214,21.7214,115100.0
2010-08-10 09:30:00,27.69,27.84,27.6,27.74,42100.0,21.5811,21.698,21.511,21.6201,42100.0
2010-08-10 09:35:00,27.75,27.76,27.68,27.7,25300.0,21.6279,21.6357,21.5733,21.5889,25300.0
2010-08-10 09:40:00,27.71,27.71,27.62,27.7,22800.0,21.5967,21.5967,21.5266,21.5889,22800.0
2010-08-10 09:45:00,27.68,27.68,27.56,27.63,64400.0,21.5733,21.5733,21.4798,21.5344,64400.0
2010-08-10 09:50:00,27.63,27.65,27.63,27.64,39000.0,21.5344,21.55,21.5344,21.5422,39000.0
2010-08-10 09:55:00,27.64,27.65,27.61,27.64,54200.0,21.5422,21.55,21.5188,21.5422,54200.0
2010-08-10 10:00:00,27.65,27.65,27.62,27.64,58700.0,21.55,21.55,21.5266,21.5422,58700.0
2010-08-10 10:05:00,27.63,27.65,27.63,27.63,168000.0,21.5344,21.55,21.5344,21.5344,168000.0
2010-08-10 10:10:00,27.64,27.65,27.61,27.64,238600.0,21.5422,21.55,21.5188,21.5422,238600.0
2010-08-10 10:15:00,27.65,27.65,27.59,27.59,67900.0,21.55,21.55,21.5032,21.5032,67900.0
2010-08-10 10:20:00,27.59,27.64,27.59,27.64,55200.0,21.5032,21.5422,21.5032,21.5422,55200.0
2010-08-10 10:25:00,27.64,27.65,27.63,27.64,55600.0,21.5422,21.55,21.5344,21.5422,55600.0
2010-08-10 10:30:00,27.63,27.64,27.63,27.64,31200.0,21.5344,21.5422,21.5344,21.5422,31200.0
2010-08-10 10:35:00,27.64,27.66,27.63,27.64,290300.0,21.5422,21.5578,21.5344,21.5422,290300.0
2010-08-10 10:40:00,27.65,27.65,27.64,27.64,16800.0,21.55,21.55,21.5422,21.5422,16800.0
2010-08-10 10:45:00,27.65,27.65,27.62,27.63,55100.0,21.55,21.55,21.5266,21.5344,55100.0
2010-08-10 10:50:00,27.64,27.65,27.59,27.59,213300.0,21.5422,21.55,21.5032,21.5032,213300.0
2010-08-10 10:55:00,27.59,27.59,27.54,27.58,76400.0,21.5032,21.5032,21.4642,21.4954,76400.0
2010-08-10 11:00:00,27.59,27.61,27.56,27.57,33900.0,21.5032,21.5188,21.4798,21.4876,33900.0
2010-08-10 11:05:00,27.56,27.57,27.52,27.52,29500.0,21.4798,21.4876,21.4486,21.4486,29500.0
2010-08-10 11:10:00,27.53,27.56,27.52,27.52,38000.0,21.4564,21.4798,21.4486,21.4486,38000.0
2010-08-10 11:15:00,27.52,27.56,27.52,27.55,36700.0,21.4486,21.4798,21.4486,21.472,36700.0
2010-08-10 11:20:00,27.55,27.69,27.55,27.55,234400.0,21.472,21.5811,21.472,21.472,234400.0
2010-08-10 11:25:00,27.55,27.56,27.52,27.52,20600.0,21.472,21.4798,21.4486,21.4486,20600.0
2010-08-10 11:30:00,27.52,27.54,27.51,27.53,61100.0,21.4486,21.4642,21.4408,21.4564,61100.0
2010-08-10 11:35:00,27.53,27.56,27.52,27.52,31900.0,21.4564,21.4798,21.4486,21.4486,31900.0
2010-08-10 11:40:00,27.52,27.53,27.49,27.49,46900.0,21.4486,21.4564,21.4253,21.4253,46900.0
2010-08-10 11:45:00,27.49,27.5,27.45,27.5,114400.0,21.4253,21.4331,21.3941,21.4331,114400.0
2010-08-10 11:50:00,27.49,27.5,27.44,27.45,31500.0,21.4253,21.4331,21.3863,21.3941,31500.0
2010-08-10 11:55:00,27.44,27.47,27.43,27.43,48600.0,21.3863,21.4097,21.3785,21.3785,48600.0
2010-08-10 12:00:00,27.43,27.44,27.42,27.43,28700.0,21.3785,21.3863,21.3707,21.3785,28700.0
2010-08-10 12:05:00,27.44,27.44,27.39,27.4,38100.0,21.3863,21.3863,21.3473,21.3551,38100.0
2010-08-10 12:10:00,27.4,27.4,27.39,27.39,15700.0,21.3551,21.3551,21.3473,21.3473,15700.0
2010-08-10 12:15:00,27.4,27.4,27.36,27.38,58200.0,21.3551,21.3551,21.3239,21.3395,58200.0
2010-08-10 12:20:00,27.39,27.4,27.36,27.36,177900.0,21.3473,21.3551,21.3239,21.3239,177900.0
2010-08-10 12:25:00,27.36,27.37,27.34,27.34,89700.0,21.3239,21.3317,21.3083,21.3083,89700.0
2010-08-10 12:30:00,27.35,27.35,27.34,27.34,16000.0,21.3161,21.3161,21.3083,21.3083,16000.0
2010-08-10 12:35:00,27.34,27.35,27.33,27.33,45800.0,21.3083,21.3161,21.3006,21.3006,45800.0
2010-08-10 12:40:00,27.33,27.34,27.29,27.3,79900.0,21.3006,21.3083,21.2694,21.2772,79900.0
2010-08-10 12:45:00,27.3,27.31,27.28,27.3,91400.0,21.2772,21.285,21.2616,21.2772,91400.0
2010-08-10 12:50:00,27.29,27.3,27.29,27.3,16900.0,21.2694,21.2772,21.2694,21.2772,16900.0
2010-08-10 12:55:00,27.3,27.3,27.28,27.28,62600.0,21.2772,21.2772,21.2616,21.2616,62600.0
2010-08-10 13:00:00,27.28,27.29,27.27,27.28,37000.0,21.2616,21.2694,21.2538,21.2616,37000.0
2010-08-10 13:05:00,27.28,27.28,27.26,27.27,43000.0,21.2616,21.2616,21.246,21.2538,43000.0
2010-08-10 13:10:00,27.26,27.27,27.26,27.26,11700.0,21.246,21.2538,21.246,21.246,11700.0
2010-08-10 13:15:00,27.26,27.32,27.26,27.3,132200.0,21.246,21.2928,21.246,21.2772,132200.0
2010-08-10 13:20:00,27.3,27.3,27.26,27.26,34500.0,21.2772,21.2772,21.246,21.246,34500.0
2010-08-10 13:25:00,27.26,27.27,27.22,27.22,53300.0,21.246,21.2538,21.2148,21.2148,53300.0
2010-08-10 13:30:00,27.22,27.23,27.21,27.23,75500.0,21.2148,21.2226,21.207,21.2226,75500.0
2010-08-10 13:35:00,27.22,27.23,27.22,27.22,47200.0,21.2148,21.2226,21.2148,21.2148,47200.0
2010-08-10 13:40:00,27.22,27.25,27.22,27.25,52300.0,21.2148,21.2382,21.2148,21.2382,52300.0
2010-08-10 13:45:00,27.25,27.26,27.22,27.25,112700.0,21.2382,21.246,21.2148,21.2382,112700.0
2010-08-10 13:50:00,27.25,27.26,27.19,27.19,149600.0,21.2382,21.246,21.1914,21.1914,149600.0
2010-08-10 13:55:00,27.19,27.19,27.16,27.17,45800.0,21.1914,21.1914,21.1681,21.1759,45800.0
2010-08-10 14:00:00,27.17,27.17,27.15,27.16,168000.0,21.1759,21.1759,21.1603,21.1681,168000.0
2010-08-10 14:05:00,27.16,27.21,27.15,27.2,219200.0,21.1681,21.207,21.1603,21.1992,219200.0
2010-08-10 14:10:00,27.21,27.25,27.17,27.25,44800.0,21.207,21.2382,21.1759,21.2382,44800.0
2010-08-10 14:15:00,27.25,27.38,27.22,27.22,119200.0,21.2382,21.3395,21.2148,21.2148,119200.0
2010-08-10 14:20:00,27.23,27.25,27.19,27.22,161800.0,21.2226,21.2382,21.1914,21.2148,161800.0
2010-08-10 14:25:00,27.23,27.23,27.17,27.22,151500.0,21.2226,21.2226,21.1759,21.2148,151500.0
2010-08-10 14:30:00,27.22,27.31,27.22,27.31,167800.0,21.2148,21.285,21.2148,21.285,167800.0
2010-08-10 14:35:00,27.31,27.4,27.3,27.35,101900.0,21.285,21.3551,21.2772,21.3161,101900.0
2010-08-10 14:40:00,27.35,27.38,27.32,27.33,141000.0,21.3161,21.3395,21.2928,21.3006,141000.0
2010-08-10 14:45:00,27.34,27.35,27.29,27.3,81300.0,21.3083,21.3161,21.2694,21.2772,81300.0
2010-08-10 14:50:00,27.3,27.31,27.28,27.3,57900.0,21.2772,21.285,21.2616,21.2772,57900.0
2010-08-10 14:55:00,27.31,27.35,27.31,27.32,44500.0,21.285,21.3161,21.285,21.2928,44500.0
2010-08-10 15:00:00,27.32,27.35,27.29,27.32,86400.0,21.2928,21.3161,21.2694,21.2928,86400.0
2010-08-10 15:05:00,27.33,27.33,27.29,27.29,43500.0,21.3006,21.3006,21.2694,21.2694,43500.0
2010-08-10 15:10:00,27.3,27.3,27.19,27.19,166800.0,21.2772,21.2772,21.1914,21.1914,166800.0
2010-08-10 15:15:00,27.19,27.23,27.17,27.17,55300.0,21.1914,21.2226,21.1759,21.1759,55300.0
2010-08-10 15:20:00,27.17,27.18,27.13,27.15,99700.0,21.1759,21.1836,21.1447,21.1603,99700.0
2010-08-10 15:25:00,27.16,27.2,27.15,27.18,134800.0,21.1681,21.1992,21.1603,21.1836,134800.0
2010-08-10 15:30:00,27.18,27.19,27.17,27.18,93900.0,21.1836,21.1914,21.1759,21.1836,93900.0
2010-08-10 15:35:00,27.18,27.18,27.13,27.16,193200.0,21.1836,21.1836,21.1447,21.1681,193200.0
2010-08-10 15:40:00,27.16,27.24,27.15,27.2,218900.0,21.1681,21.2304,21.1603,21.1992,218900.0
2010-08-10 15:45:00,27.19,27.21,27.17,27.18,129300.0,21.1914,21.207,21.1759,21.1836,129300.0
2010-08-10 15:50:00,27.17,27.18,27.13,27.14,192900.0,21.1759,21.1836,21.1447,21.1525,192900.0
2010-08-10 15:55:00,27.14,27.2,27.13,27.14,674600.0,21.1525,21.1992,21.1447,21.1525,674600.0
2010-08-11 09:30:00,26.75,26.81,26.6,26.74,167400.0,20.8485,20.8953,20.7316,20.8407,167400.0
2010-08-11 09:35:00,26.73,26.77,26.65,26.76,100500.0,20.8329,20.8641,20.7706,20.8563,100500.0
2010-08-11 09:40:00,26.76,26.77,26.75,26.76,90500.0,20.8563,20.8641,20.8485,20.8563,90500.0
2010-08-11 09:45:00,26.76,26.77,26.7,26.72,179400.0,20.8563,20.8641,20.8095,20.8251,179400.0
2010-08-11 09:50:00,26.71,26.73,26.7,26.71,205900.0,20.8173,20.8329,20.8095,20.8173,205900.0
2010-08-11 09:55:00,26.7,26.71,26.58,26.61,146800.0,20.8095,20.8173,20.716,20.7394,146800.0
2010-08-11 10:00:00,26.6,26.69,26.6,26.67,183500.0,20.7316,20.8018,20.7316,20.7862,183500.0
2010-08-11 10:05:00,26.68,26.7,26.67,26.69,102400.0,20.794,20.8095,20.7862,20.8018,102400.0
2010-08-11 10:10:00,26.7,26.7,26.68,26.68,65800.0,20.8095,20.8095,20.794,20.794,65800.0
2010-08-11 10:15:00,26.68,26.69,26.63,26.66,227300.0,20.794,20.8018,20.755,20.7784,227300.0
2010-08-11 10:20:00,26.66,26.7,26.65,26.69,82400.0,20.7784,20.8095,20.7706,20.8018,82400.0
2010-08-11 10:25:00,26.69,26.7,26.69,26.69,44300.0,20.8018,20.8095,20.8018,20.8018,44300.0
2010-08-11 10:30:00,26.69,26.74,26.69,26.73,165000.0,20.8018,20.8407,20.8018,20.8329,165000.0
2010-08-11 10:35:00,26.74,26.77,26.73,26.77,99700.0,20.8407,20.8641,20.8329,20.8641,99700.0
2010-08-11 10:40:00,26.76,26.77,26.7,26.71,99400.0,20.8563,20.8641,20.8095,20.8173,99400.0
2010-08-11 10:45:00,26.71,26.72,26.69,26.71,82800.0,20.8173,20.8251,20.8018,20.8173,82800.0
2010-08-11 10:50:00,26.7,26.76,26.7,26.75,88100.0,20.8095,20.8563,20.8095,20.8485,88100.0
2010-08-11 10:55:00,26.75,26.75,26.69,26.69,50000.0,20.8485,20.8485,20.8018,20.8018,50000.0
2010-08-11 11:00:00,26.69,26.7,26.66,26.67,58800.0,20.8018,20.8095,20.7784,20.7862,58800.0
2010-08-11 11:05:00,26.67,26.67,26.61,26.61,43500.0,20.7862,20.7862,20.7394,20.7394,43500.0
2010-08-11 11:10:00,26.6,26.61,26.55,26.55,53900.0,20.7316,20.7394,20.6926,20.6926,53900.0
2010-08-11 11:15:00,26.55,26.56,26.54,26.55,56700.0,20.6926,20.7004,20.6848,20.6926,56700.0
2010-08-11 11:20:00,26.54,26.55,26.5,26.52,61700.0,20.6848,20.6926,20.6537,20.6693,61700.0
2010-08-11 11:25:00,26.52,26.52,26.51,26.52,75000.0,20.6693,20.6693,20.6615,20.6693,75000.0
2010-08-11 11:30:00,26.51,26.52,26.51,26.52,48100.0,20.6615,20.6693,20.6615,20.6693,48100.0
2010-08-11 11:35:00,26.51,26.57,26.48,26.5,165000.0,20.6615,20.7082,20.6381,20.6537,165000.0
2010-08-11 11:40:00,26.5,26.52,26.5,26.51,47900.0,20.6537,20.6693,20.6537,20.6615,47900.0
2010-08-11 11:45:00,26.51,26.51,26.48,26.49,59000.0,20.6615,20.6615,20.6381,20.6459,59000.0
2010-08-11 11:50:00,26.49,26.54,26.49,26.54,65000.0,20.6459,20.6848,20.6459,20.6848,65000.0
2010-08-11 11:55:00,26.54,26.54,26.52,26.53,45000.0,20.6848,20.6848,20.6693,20.677,45000.0
2010-08-11 12:00:00,26.52,26.53,26.5,26.5,88600.0,20.6693,20.677,20.6537,20.6537,88600.0
2010-08-11 12:05:00,26.5,26.51,26.5,26.51,28500.0,20.6537,20.6615,20.6537,20.6615,28500.0
2010-08-11 12:10:00,26.51,26.54,26.5,26.53,71200.0,20.6615,20.6848,20.6537,20.677,71200.0
2010-08-11 12:15:00,26.54,26.54,26.48,26.49,67300.0,20.6848,20.6848,20.6381,20.6459,67300.0
2010-08-11 12:20:00,26.49,26.49,26.48,26.49,17200.0,20.6459,20.6459,20.6381,20.6459,17200.0
2010-08-11 12:25:00,26.49,26.49,26.46,26.47,52600.0,20.6459,20.6459,20.6225,20.6303,52600.0
2010-08-11 12:30:00,26.47,26.47,26.46,26.47,61100.0,20.6303,20.6303,20.6225,20.6303,61100.0
2010-08-11 12:35:00,26.47,26.47,26.43,26.45,55200.0,20.6303,20.6303,20.5991,20.6147,55200.0
2010-08-11 12:40:00,26.45,26.45,26.42,26.43,46100.0,20.6147,20.6147,20.5913,20.5991,46100.0
2010-08-11 12:45:00,26.43,26.46,26.42,26.46,48900.0,20.5991,20.6225,20.5913,20.6225,48900.0
2010-08-11 12:50:00,26.45,26.46,26.45,26.46,34100.0,20.6147,20.6225,20.6147,20.6225,34100.0
2010-08-11 12:55:00,26.45,26.46,26.39,26.4,55000.0,20.6147,20.6225,20.5679,20.5757,55000.0
2010-08-11 13:00:00,26.39,26.4,26.36,26.37,125100.0,20.5679,20.5757,20.5446,20.5523,125100.0
2010-08-11 13:05:00,26.37,26.39,26.37,26.39,69100.0,20.5523,20.5679,20.5523,20.5679,69100.0
2010-08-11 13:10:00,26.39,26.42,26.38,26.41,31900.0,20.5679,20.5913,20.5601,20.5835,31900.0
2010-08-11 13:15:00,26.42,26.45,26.41,26.44,55100.0,20.5913,20.6147,20.5835,20.6069,55100.0
2010-08-11 13:20:00,26.44,26.44,26.43,26.43,23700.0,20.6069,20.6069,20.5991,20.5991,23700.0
2010-08-11 13:25:00,26.43,26.44,26.4,26.4,52400.0,20.5991,20.6069,20.5757,20.5757,52400.0
2010-08-11 13:30:00,26.41,26.42,26.4,26.41,65400.0,20.5835,20.5913,20.5757,20.5835,65400.0
2010-08-11 13:35:00,26.41,26.43,26.41,26.42,34900.0,20.5835,20.5991,20.5835,20.5913,34900.0
2010-08-11 13:40:00,26.42,26.44,26.41,26.44,46500.0,20.5913,20.6069,20.5835,20.6069,46500.0
2010-08-11 13:45:00,26.43,26.44,26.43,26.44,17700.0,20.5991,20.6069,20.5991,20.6069,17700.0
2010-08-11 13:50:00,26.43,26.44,26.41,26.42,60200.0,20.5991,20.6069,20.5835,20.5913,60200.0
2010-08-11 13:55:00,26.43,26.43,26.42,26.42,35500.0,20.5991,20.5991,20.5913,20.5913,35500.0
2010-08-11 14:00:00,26.42,26.43,26.42,26.42,79300.0,20.5913,20.5991,20.5913,20.5913,79300.0
2010-08-11 14:05:00,26.42,26.44,26.42,26.43,44100.0,20.5913,20.6069,20.5913,20.5991,44100.0
2010-08-11 14:10:00,26.43,26.47,26.42,26.47,78000.0,20.5991,20.6303,20.5913,20.6303,78000.0
2010-08-11 14:15:00,26.47,26.51,26.46,26.51,51000.0,20.6303,20.6615,20.6225,20.6615,51000.0
2010-08-11 14:20:00,26.51,26.53,26.47,26.47,69800.0,20.6615,20.677,20.6303,20.6303,69800.0
2010-08-11 14:25:00,26.46,26.47,26.45,26.46,34900.0,20.6225,20.6303,20.6147,20.6225,34900.0
2010-08-11 14:30:00,26.46,26.46,26.43,26.43,54100.0,20.6225,20.6225,20.5991,20.5991,54100.0
2010-08-11 14:35:00,26.43,26.43,26.42,26.42,93900.0,20.5991,20.5991,20.5913,20.5913,93900.0
2010-08-11 14:40:00,26.42,26.43,26.4,26.4,83100.0,20.5913,20.5991,20.5757,20.5757,83100.0
2010-08-11 14:45:00,26.39,26.41,26.38,26.41,72900.0,20.5679,20.5835,20.5601,20.5835,72900.0
2010-08-11 14:50:00,26.41,26.41,26.39,26.4,80100.0,20.5835,20.5835,20.5679,20.5757,80100.0
2010-08-11 14:55:00,26.41,26.41,26.4,26.41,43200.0,20.5835,20.5835,20.5757,20.5835,43200.0
2010-08-11 15:00:00,26.41,26.41,26.39,26.4,114200.0,20.5835,20.5835,20.5679,20.5757,114200.0
2010-08-11 15:05:00,26.41,26.43,26.4,26.43,54700.0,20.5835,20.5991,20.5757,20.5991,54700.0
2010-08-11 15:10:00,26.43,26.43,26.42,26.43,52700.0,20.5991,20.5991,20.5913,20.5991,52700.0
2010-08-11 15:15:00,26.43,26.43,26.4,26.4,93800.0,20.5991,20.5991,20.5757,20.5757,93800.0
2010-08-11 15:20:00,26.41,26.41,26.4,26.4,110400.0,20.5835,20.5835,20.5757,20.5757,110400.0
2010-08-11 15:25:00,26.4,26.4,26.39,26.39,36800.0,20.5757,20.5757,20.5679,20.5679,36800.0
2010-08-11 15:30:00,26.4,26.43,26.39,26.42,149800.0,20.5757,20.5991,20.5679,20.5913,149800.0
2010-08-11 15:35:00,26.43,26.43,26.41,26.42,70200.0,20.5991,20.5991,20.5835,20.5913,70200.0
2010-08-11 15:40:00,26.41,26.42,26.36,26.36,128200.0,20.5835,20.5913,20.5446,20.5446,128200.0
2010-08-11 15:45:00,26.36,26.38,26.36,26.38,175400.0,20.5446,20.5601,20.5446,20.5601,175400.0
2010-08-11 15:50:00,26.38,26.38,26.36,26.37,172600.0,20.5601,20.5601,20.5446,20.5523,172600.0
2010-08-11 15:55:00,26.37,26.4,26.37,26.38,378200.0,20.5523,20.5757,20.5523,20.5601,378200.0
2010-08-12 09:30:00,26.18,26.18,25.81,26.0,98200.0,20.4043,20.4043,20.1159,20.264,98200.0
2010-08-12 09:35:00,26.0,26.13,25.97,26.12,269400.0,20.264,20.3653,20.2406,20.3575,269400.0
2010-08-12 09:40:00,26.12,26.19,26.12,26.19,62300.0,20.3575,20.4121,20.3575,20.4121,62300.0
2010-08-12 09:45:00,26.19,26.26,26.18,26.25,76100.0,20.4121,20.4666,20.4043,20.4588,76100.0
2010-08-12 09:50:00,26.25,26.28,26.18,26.18,126400.0,20.4588,20.4822,20.4043,20.4043,126400.0
2010-08-12 09:55:00,26.18,26.26,26.18,26.24,156700.0,20.4043,20.4666,20.4043,20.451,156700.0
2010-08-12 10:00:00,26.24,26.29,26.19,26.22,155900.0,20.451,20.49,20.4121,20.4354,155900.0
2010-08-12 10:05:00,26.23,26.28,26.22,26.28,121500.0,20.4432,20.4822,20.4354,20.4822,121500.0
2010-08-12 10:10:00,26.28,26.31,26.26,26.28,163900.0,20.4822,20.5056,20.4666,20.4822,163900.0
2010-08-12 10:15:00,26.28,26.33,26.26,26.33,288600.0,20.4822,20.5212,20.4666,20.5212,288600.0
2010-08-12 10:20:00,26.33,26.36,26.3,26.31,229700.0,20.5212,20.5446,20.4978,20.5056,229700.0
2010-08-12 10:25:00,26.32,26.34,26.27,26.32,121200.0,20.5134,20.529,20.4744,20.5134,121200.0
2010-08-12 10:30:00,26.32,26.32,26.29,26.3,118300.0,20.5134,20.5134,20.49,20.4978,118300.0
2010-08-12 10:35:00,26.3,26.39,26.28,26.39,301500.0,20.4978,20.5679,20.4822,20.5679,301500.0
2010-08-12 10:40:00,26.39,26.47,26.38,26.43,397900.0,20.5679,20.6303,20.5601,20.5991,397900.0
2010-08-12 10:45:00,26.42,26.44,26.39,26.44,96700.0,20.5913,20.6069,20.5679,20.6069,96700.0
2010-08-12 10:50:00,26.44,26.49,26.43,26.49,138700.0,20.6069,20.6459,20.5991,20.6459,138700.0
2010-08-12 10:55:00,26.49,26.51,26.47,26.48,218900.0,20.6459,20.6615,20.6303,20.6381,218900.0
2010-08-12 11:00:00,26.49,26.49,26.43,26.45,83100.0,20.6459,20.6459,20.5991,20.6147,83100.0
2010-08-12 11:05:00,26.44,26.44,26.33,26.33,90200.0,20.6069,20.6069,20.5212,20.5212,90200.0
2010-08-12 11:10:00,26.33,26.38,26.33,26.38,138100.0,20.5212,20.5601,20.5212,20.5601,138100.0
2010-08-12 11:15:00,26.38,26.42,26.38,26.41,64100.0,20.5601,20.5913,20.5601,20.5835,64100.0
2010-08-12 11:20:00,26.4,26.46,26.4,26.46,58500.0,20.5757,20.6225,20.5757,20.6225,58500.0
2010-08-12 11:25:00,26.46,26.48,26.44,26.47,113600.0,20.6225,20.6381,20.6069,20.6303,113600.0
2010-08-12 11:30:00,26.46,26.48,26.46,26.47,60100.0,20.6225,20.6381,20.6225,20.6303,60100.0
2010-08-12 11:35:00,26.47,26.49,26.46,26.46,173700.0,20.6303,20.6459,20.6225,20.6225,173700.0
2010-08-12 11:40:00,26.46,26.47,26.41,26.44,79100.0,20.6225,20.6303,20.5835,20.6069,79100.0
2010-08-12 11:45:00,26.44,26.45,26.42,26.42,50800.0,20.6069,20.6147,20.5913,20.5913,50800.0
2010-08-12 11:50:00,26.42,26.42,26.41,26.42,31100.0,20.5913,20.5913,20.5835,20.5913,31100.0
2010-08-12 11:55:00,26.42,26.42,26.4,26.41,75600.0,20.5913,20.5913,20.5757,20.5835,75600.0
2010-08-12 12:00:00,26.41,26.44,26.4,26.42,134400.0,20.5835,20.6069,20.5757,20.5913,134400.0
2010-08-12 12:05:00,26.42,26.43,26.42,26.43,39900.0,20.5913,20.5991,20.5913,20.5991,39900.0
2010-08-12 12:10:00,26.43,26.43,26.41,26.42,49800.0,20.5991,20.5991,20.5835,20.5913,49800.0
2010-08-12 12:15:00,26.41,26.44,26.41,26.43,91500.0,20.5835,20.6069,20.5835,20.5991,91500.0
2010-08-12 12:20:00,26.42,26.45,26.41,26.43,125500.0,20.5913,20.6147,20.5835,20.5991,125500.0
2010-08-12 12:25:00,26.43,26.43,26.41,26.42,118700.0,20.5991,20.5991,20.5835,20.5913,118700.0
2010-08-12 12:30:00,26.42,26.46,26.41,26.45,87800.0,20.5913,20.6225,20.5835,20.6147,87800.0
2010-08-12 12:35:00,26.45,26.46,26.44,26.45,44500.0,20.6147,20.6225,20.6069,20.6147,44500.0
2010-08-12 12:40:00,26.44,26.45,26.44,26.45,28500.0,20.6069,20.6147,20.6069,20.6147,28500.0
2010-08-12 12:45:00,26.44,26.45,26.43,26.45,35400.0,20.6069,20.6147,20.5991,20.6147,35400.0
2010-08-12 12:50:00,26.44,26.45,26.44,26.44,33900.0,20.6069,20.6147,20.6069,20.6069,33900.0
2010-08-12 12:55:00,26.45,26.49,26.44,26.49,128800.0,20.6147,20.6459,20.6069,20.6459,128800.0
2010-08-12 13:00:00,26.49,26.53,26.49,26.52,76000.0,20.6459,20.677,20.6459,20.6693,76000.0
2010-08-12 13:05:00,26.52,26.52,26.5,26.5,30900.0,20.6693,20.6693,20.6537,20.6537,30900.0
2010-08-12 13:10:00,26.5,26.51,26.47,26.47,86100.0,20.6537,20.6615,20.6303,20.6303,86100.0
2010-08-12 13:15:00,26.48,26.48,26.45,26.46,17400.0,20.6381,20.6381,20.6147,20.6225,17400.0
2010-08-12 13:20:00,26.46,26.46,26.45,26.46,38200.0,20.6225,20.6225,20.6147,20.6225,38200.0
2010-08-12 13:25:00,26.46,26.46,26.45,26.45,22900.0,20.6225,20.6225,20.6147,20.6147,22900.0
2010-08-12 13:30:00,26.45,26.46,26.45,26.46,49500.0,20.6147,20.6225,20.6147,20.6225,49500.0
2010-08-12 13:35:00,26.45,26.51,26.45,26.49,131800.0,20.6147,20.6615,20.6147,20.6459,131800.0
2010-08-12 13:40:00,26.5,26.5,26.46,26.46,43700.0,20.6537,20.6537,20.6225,20.6225,43700.0
2010-08-12 13:45:00,26.46,26.48,26.46,26.48,38500.0,20.6225,20.6381,20.6225,20.6381,38500.0
2010-08-12 13:50:00,26.47,26.48,26.42,26.43,105700.0,20.6303,20.6381,20.5913,20.5991,105700.0
2010-08-12 13:55:00,26.42,26.46,26.42,26.44,166100.0,20.5913,20.6225,20.5913,20.6069,166100.0
2010-08-12 14:00:00,26.44,26.47,26.44,26.47,97400.0,20.6069,20.6303,20.6069,20.6303,97400.0
2010-08-12 14:05:00,26.47,26.53,26.46,26.51,104800.0,20.6303,20.677,20.6225,20.6615,104800.0
2010-08-12 14:10:00,26.51,26.52,26.51,26.52,41600.0,20.6615,20.6693,20.6615,20.6693,41600.0
2010-08-12 14:15:00,26.52,26.52,26.47,26.47,87000.0,20.6693,20.6693,20.6303,20.6303,87000.0
2010-08-12 14:20:00,26.48,26.48,26.45,26.46,45800.0,20.6381,20.6381,20.6147,20.6225,45800.0
2010-08-12 14:25:00,26.45,26.46,26.42,26.42,71600.0,20.6147,20.6225,20.5913,20.5913,71600.0
2010-08-12 14:30:00,26.42,26.43,26.37,26.37,79300.0,20.5913,20.5991,20.5523,20.5523,79300.0
2010-08-12 14:35:00,26.37,26.38,26.32,26.32,91400.0,20.5523,20.5601,20.5134,20.5134,91400.0
2010-08-12 14:40:00,26.33,26.33,26.3,26.33,138400.0,20.5212,20.5212,20.4978,20.5212,138400.0
2010-08-12 14:45:00,26.33,26.38,26.33,26.36,208900.0,20.5212,20.5601,20.5212,20.5446,208900.0
2010-08-12 14:50:00,26.36,26.44,26.36,26.44,77000.0,20.5446,20.6069,20.5446,20.6069,77000.0
2010-08-12 14:55:00,26.44,26.45,26.42,26.42,56100.0,20.6069,20.6147,20.5913,20.5913,56100.0
2010-08-12 15:00:00,26.43,26.46,26.43,26.46,93700.0,20.5991,20.6225,20.5991,20.6225,93700.0
2010-08-12 15:05:00,26.46,26.49,26.45,26.49,59000.0,20.6225,20.6459,20.6147,20.6459,59000.0
2010-08-12 15:10:00,26.49,26.52,26.47,26.49,70200.0,20.6459,20.6693,20.6303,20.6459,70200.0
2010-08-12 15:15:00,26.49,26.5,26.43,26.45,107900.0,20.6459,20.6537,20.5991,20.6147,107900.0
2010-08-12 15:20:00,26.45,26.47,26.44,26.45,152600.0,20.6147,20.6303,20.6069,20.6147,152600.0
2010-08-12 15:25:00,26.45,26.45,26.44,26.44,46900.0,20.6147,20.6147,20.6069,20.6069,46900.0
2010-08-12 15:30:00,26.45,26.5,26.44,26.49,126100.0,20.6147,20.6537,20.6069,20.6459,126100.0
2010-08-12 15:35:00,26.49,26.5,26.48,26.5,91300.0,20.6459,20.6537,20.6381,20.6537,91300.0
2010-08-12 15:40:00,26.49,26.5,26.42,26.46,172400.0,20.6459,20.6537,20.5913,20.6225,172400.0
2010-08-12 15:45:00,26.45,26.45,26.4,26.42,211700.0,20.6147,20.6147,20.5757,20.5913,211700.0
2010-08-12 15:50:00,26.42,26.43,26.4,26.41,146100.0,20.5913,20.5991,20.5757,20.5835,146100.0
2010-08-12 15:55:00,26.4,26.41,26.37,26.37,454900.0,20.5757,20.5835,20.5523,20.5523,454900.0
2010-08-13 09:30:00,26.35,26.45,26.35,26.43,106500.0,20.5368,20.6147,20.5368,20.5991,106500.0
2010-08-13 09:35:00,26.42,26.43,26.37,26.37,85000.0,20.5913,20.5991,20.5523,20.5523,85000.0
2010-08-13 09:40:00,26.37,26.37,26.31,26.32,117800.0,20.5523,20.5523,20.5056,20.5134,117800.0
2010-08-13 09:45:00,26.32,26.35,26.31,26.35,88100.0,20.5134,20.5368,20.5056,20.5368,88100.0
2010-08-13 09:50:00,26.35,26.35,26.34,26.35,89800.0,20.5368,20.5368,20.529,20.5368,89800.0
2010-08-13 09:55:00,26.34,26.43,26.34,26.42,243500.0,20.529,20.5991,20.529,20.5913,243500.0
2010-08-13 10:00:00,26.42,26.42,26.37,26.38,142900.0,20.5913,20.5913,20.5523,20.5601,142900.0
2010-08-13 10:05:00,26.38,26.38,26.34,26.34,82000.0,20.5601,20.5601,20.529,20.529,82000.0
2010-08-13 10:10:00,26.34,26.35,26.29,26.3,190100.0,20.529,20.5368,20.49,20.4978,190100.0
2010-08-13 10:15:00,26.31,26.32,26.29,26.3,110000.0,20.5056,20.5134,20.49,20.4978,110000.0
2010-08-13 10:20:00,26.3,26.34,26.3,26.34,181900.0,20.4978,20.529,20.4978,20.529,181900.0
2010-08-13 10:25:00,26.34,26.34,26.33,26.34,41700.0,20.529,20.529,20.5212,20.529,41700.0
2010-08-13 10:30:00,26.33,26.34,26.31,26.32,83400.0,20.5212,20.529,20.5056,20.5134,83400.0
2010-08-13 10:35:00,26.32,26.33,26.3,26.31,112900.0,20.5134,20.5212,20.4978,20.5056,112900.0
2010-08-13 10:40:00,26.32,26.32,26.31,26.32,64900.0,20.5134,20.5134,20.5056,20.5134,64900.0
2010-08-13 10:45:00,26.32,26.32,26.31,26.31,61800.0,20.5134,20.5134,20.5056,20.5056,61800.0
2010-08-13 10:50:00,26.32,26.32,26.29,26.29,155100.0,20.5134,20.5134,20.49,20.49,155100.0
2010-08-13 10:55:00,26.29,26.31,26.29,26.31,113000.0,20.49,20.5056,20.49,20.5056,113000.0
2010-08-13 11:00:00,26.31,26.31,26.3,26.31,66100.0,20.5056,20.5056,20.4978,20.5056,66100.0
2010-08-13 11:05:00,26.31,26.32,26.3,26.32,116800.0,20.5056,20.5134,20.4978,20.5134,116800.0
2010-08-13 11:10:00,26.32,26.32,26.25,26.26,170900.0,20.5134,20.5134,20.4588,20.4666,170900.0
2010-08-13 11:15:00,26.26,26.26,26.25,26.26,101200.0,20.4666,20.4666,20.4588,20.4666,101200.0
2010-08-13 11:20:00,26.26,26.26,26.23,26.24,97800.0,20.4666,20.4666,20.4432,20.451,97800.0
2010-08-13 11:25:00,26.24,26.27,26.24,26.25,91300.0,20.451,20.4744,20.451,20.4588,91300.0
2010-08-13 11:30:00,26.26,26.29,26.25,26.29,172600.0,20.4666,20.49,20.4588,20.49,172600.0
2010-08-13 11:35:00,26.29,26.31,26.28,26.3,102500.0,20.49,20.5056,20.4822,20.4978,102500.0
2010-08-13 11:40:00,26.3,26.35,26.29,26.35,121800.0,20.4978,20.5368,20.49,20.5368,121800.0
2010-08-13 11:45:00,26.35,26.35,26.33,26.33,83700.0,20.5368,20.5368,20.5212,20.5212,83700.0
2010-08-13 11:50:00,26.33,26.34,26.33,26.34,72900.0,20.5212,20.529,20.5212,20.529,72900.0
2010-08-13 11:55:00,26.33,26.35,26.33,26.33,120900.0,20.5212,20.5368,20.5212,20.5212,120900.0
2010-08-13 12:00:00,26.33,26.34,26.33,26.33,56300.0,20.5212,20.529,20.5212,20.5212,56300.0
2010-08-13 12:05:00,26.34,26.36,26.33,26.35,100000.0,20.529,20.5446,20.5212,20.5368,100000.0
2010-08-13 12:10:00,26.34,26.39,26.34,26.35,174900.0,20.529,20.5679,20.529,20.5368,174900.0
2010-08-13 12:15:00,26.35,26.36,26.35,26.36,49000.0,20.5368,20.5446,20.5368,20.5446,49000.0
2010-08-13 12:20:00,26.36,26.36,26.35,26.36,104500.0,20.5446,20.5446,20.5368,20.5446,104500.0
2010-08-13 12:25:00,26.36,26.36,26.35,26.36,33100.0,20.5446,20.5446,20.5368,20.5446,33100.0
2010-08-13 12:30:00,26.36,26.38,26.35,26.38,87600.0,20.5446,20.5601,20.5368,20.5601,87600.0
2010-08-13 12:35:00,26.38,26.4,26.38,26.4,61000.0,20.5601,20.5757,20.5601,20.5757,61000.0
2010-08-13 12:40:00,26.4,26.43,26.39,26.43,95900.0,20.5757,20.5991,20.5679,20.5991,95900.0
2010-08-13 12:45:00,26.43,26.45,26.42,26.45,74800.0,20.5991,20.6147,20.5913,20.6147,74800.0
2010-08-13 12:50:00,26.45,26.47,26.44,26.46,86100.0,20.6147,20.6303,20.6069,20.6225,86100.0
2010-08-13 12:55:00,26.46,26.46,26.45,26.46,45800.0,20.6225,20.6225,20.6147,20.6225,45800.0
2010-08-13 13:00:00,26.46,26.46,26.45,26.46,33200.0,20.6225,20.6225,20.6147,20.6225,33200.0
2010-08-13 13:05:00,26.46,26.46,26.45,26.45,39200.0,20.6225,20.6225,20.6147,20.6147,39200.0
2010-08-13 13:10:00,26.45,26.46,26.45,26.46,40100.0,20.6147,20.6225,20.6147,20.6225,40100.0
2010-08-13 13:15:00,26.46,26.52,26.45,26.51,220000.0,20.6225,20.6693,20.6147,20.6615,220000.0
2010-08-13 13:20:00,26.51,26.51,26.46,26.47,103200.0,20.6615,20.6615,20.6225,20.6303,103200.0
2010-08-13 13:25:00,26.46,26.54,26.46,26.54,156300.0,20.6225,20.6848,20.6225,20.6848,156300.0
2010-08-13 13:30:00,26.54,26.57,26.53,26.55,127700.0,20.6848,20.7082,20.677,20.6926,127700.0
2010-08-13 13:35:00,26.55,26.55,26.5,26.55,100600.0,20.6926,20.6926,20.6537,20.6926,100600.0
2010-08-13 13:40:00,26.55,26.59,26.54,26.56,111400.0,20.6926,20.7238,20.6848,20.7004,111400.0
2010-08-13 13:45:00,26.56,26.59,26.56,26.58,41300.0,20.7004,20.7238,20.7004,20.716,41300.0
2010-08-13 13:50:00,26.58,26.59,26.56,26.57,133400.0,20.716,20.7238,20.7004,20.7082,133400.0
2010-08-13 13:55:00,26.57,26.57,26.52,26.52,97800.0,20.7082,20.7082,20.6693,20.6693,97800.0
2010-08-13 14:00:00,26.52,26.53,26.52,26.53,59300.0,20.6693,20.677,20.6693,20.677,59300.0
2010-08-13 14:05:00,26.52,26.58,26.52,26.58,212900.0,20.6693,20.716,20.6693,20.716,212900.0
2010-08-13 14:10:00,26.57,26.58,26.57,26.58,78000.0,20.7082,20.716,20.7082,20.716,78000.0
2010-08-13 14:15:00,26.58,26.59,26.56,26.57,82100.0,20.716,20.7238,20.7004,20.7082,82100.0
2010-08-13 14:20:00,26.57,26.57,26.54,26.54,97600.0,20.7082,20.7082,20.6848,20.6848,97600.0
2010-08-13 14:25:00,26.55,26.55,26.53,26.53,84100.0,20.6926,20.6926,20.677,20.677,84100.0
2010-08-13 14:30:00,26.53,26.54,26.53,26.53,75600.0,20.677,20.6848,20.677,20.677,75600.0
2010-08-13 14:35:00,26.54,26.56,26.53,26.56,113100.0,20.6848,20.7004,20.677,20.7004,113100.0
2010-08-13 14:40:00,26.56,26.57,26.55,26.57,86400.0,20.7004,20.7082,20.6926,20.7082,86400.0
2010-08-13 14:45:00,26.57,26.57,26.56,26.57,94200.0,20.7082,20.7082,20.7004,20.7082,94200.0
2010-08-13 14:50:00,26.57,26.57,26.56,26.57,93600.0,20.7082,20.7082,20.7004,20.7082,93600.0
2010-08-13 14:55:00,26.57,26.58,26.56,26.57,99700.0,20.7082,20.716,20.7004,20.7082,99700.0
2010-08-13 15:00:00,26.57,26.58,26.57,26.58,79900.0,20.7082,20.716,20.7082,20.716,79900.0
2010-08-13 15:05:00,26.58,26.58,26.57,26.58,95200.0,20.716,20.716,20.7082,20.716,95200.0
2010-08-13 15:10:00,26.58,26.58,26.57,26.57,106400.0,20.716,20.716,20.7082,20.7082,106400.0
2010-08-13 15:15:00,26.58,26.6,26.57,26.58,159300.0,20.716,20.7316,20.7082,20.716,159300.0
2010-08-13 15:20:00,26.58,26.59,26.58,26.59,106300.0,20.716,20.7238,20.716,20.7238,106300.0
2010-08-13 15:25:00,26.59,26.6,26.58,26.58,215900.0,20.7238,20.7316,20.716,20.716,215900.0
2010-08-13 15:30:00,26.58,26.58,26.53,26.55,110000.0,20.716,20.716,20.677,20.6926,110000.0
2010-08-13 15:35:00,26.55,26.55,26.54,26.55,103000.0,20.6926,20.6926,20.6848,20.6926,103000.0
2010-08-13 15:40:00,26.55,26.55,26.54,26.55,125200.0,20.6926,20.6926,20.6848,20.6926,125200.0
2010-08-13 15:45:00,26.55,26.55,26.51,26.53,296300.0,20.6926,20.6926,20.6615,20.677,296300.0
2010-08-13 15:50:00,26.53,26.57,26.52,26.56,301500.0,20.677,20.7082,20.6693,20.7004,301500.0
2010-08-13 15:55:00,26.57,26.57,26.5,26.52,507000.0,20.7082,20.7082,20.6537,20.6693,507000.0
2010-08-16 09:30:00,26.39,26.55,26.37,26.51,99600.0,20.5679,20.6926,20.5523,20.6615,99600.0
2010-08-16 09:35:00,26.51,26.53,26.45,26.51,105000.0,20.6615,20.677,20.6147,20.6615,105000.0
2010-08-16 09:40:00,26.51,26.54,26.45,26.45,67500.0,20.6615,20.6848,20.6147,20.6147,67500.0
2010-08-16 09:45:00,26.45,26.47,26.42,26.46,128500.0,20.6147,20.6303,20.5913,20.6225,128500.0
2010-08-16 09:50:00,26.47,26.47,26.38,26.4,75700.0,20.6303,20.6303,20.5601,20.5757,75700.0
2010-08-16 09:55:00,26.4,26.42,26.36,26.37,88100.0,20.5757,20.5913,20.5446,20.5523,88100.0
2010-08-16 10:00:00,26.36,26.38,26.34,26.38,112300.0,20.5446,20.5601,20.529,20.5601,112300.0
2010-08-16 10:05:00,26.38,26.46,26.38,26.44,79500.0,20.5601,20.6225,20.5601,20.6069,79500.0
2010-08-16 10:10:00,26.45,26.47,26.44,26.47,61100.0,20.6147,20.6303,20.6069,20.6303,61100.0
2010-08-16 10:15:00,26.47,26.49,26.44,26.48,80000.0,20.6303,20.6459,20.6069,20.6381,80000.0
2010-08-16 10:20:00,26.49,26.49,26.46,26.47,62700.0,20.6459,20.6459,20.6225,20.6303,62700.0
2010-08-16 10:25:00,26.47,26.47,26.43,26.43,59800.0,20.6303,20.6303,20.5991,20.5991,59800.0
2010-08-16 10:30:00,26.44,26.5,26.43,26.5,133100.0,20.6069,20.6537,20.5991,20.6537,133100.0
2010-08-16 10:35:00,26.5,26.56,26.5,26.56,83000.0,20.6537,20.7004,20.6537,20.7004,83000.0
2010-08-16 10:40:00,26.56,26.62,26.55,26.62,148700.0,20.7004,20.7472,20.6926,20.7472,148700.0
2010-08-16 10:45:00,26.62,26.63,26.59,26.59,118900.0,20.7472,20.755,20.7238,20.7238,118900.0
2010-08-16 10:50:00,26.59,26.62,26.57,26.61,118800.0,20.7238,20.7472,20.7082,20.7394,118800.0
2010-08-16 10:55:00,26.6,26.64,26.59,26.62,115700.0,20.7316,20.7628,20.7238,20.7472,115700.0
2010-08-16 11:00:00,26.61,26.62,26.59,26.61,97900.0,20.7394,20.7472,20.7238,20.7394,97900.0
2010-08-16 11:05:00,26.61,26.61,26.6,26.6,74000.0,20.7394,20.7394,20.7316,20.7316,74000.0
2010-08-16 11:10:00,26.6,26.61,26.57,26.57,128400.0,20.7316,20.7394,20.7082,20.7082,128400.0
2010-08-16 11:15:00,26.57,26.58,26.53,26.55,157700.0,20.7082,20.716,20.677,20.6926,157700.0
2010-08-16 11:20:00,26.56,26.58,26.55,26.58,118100.0,20.7004,20.716,20.6926,20.716,118100.0
2010-08-16 11:25:00,26.58,26.58,26.56,26.58,83600.0,20.716,20.716,20.7004,20.716,83600.0
2010-08-16 11:30:00,26.57,26.59,26.54,26.54,116300.0,20.7082,20.7238,20.6848,20.6848,116300.0
2010-08-16 11:35:00,26.55,26.57,26.54,26.55,82900.0,20.6926,20.7082,20.6848,20.6926,82900.0
2010-08-16 11:40:00,26.56,26.56,26.54,26.55,98000.0,20.7004,20.7004,20.6848,20.6926,98000.0
2010-08-16 11:45:00,26.55,26.59,26.54,26.58,150600.0,20.6926,20.7238,20.6848,20.716,150600.0
2010-08-16 11:50:00,26.59,26.61,26.56,26.56,84700.0,20.7238,20.7394,20.7004,20.7004,84700.0
2010-08-16 11:55:00,26.56,26.57,26.54,26.56,97200.0,20.7004,20.7082,20.6848,20.7004,97200.0
2010-08-16 12:00:00,26.56,26.56,26.54,26.55,94700.0,20.7004,20.7004,20.6848,20.6926,94700.0
2010-08-16 12:05:00,26.56,26.56,26.54,26.54,114800.0,20.7004,20.7004,20.6848,20.6848,114800.0
2010-08-16 12:10:00,26.53,26.54,26.5,26.5,75800.0,20.677,20.6848,20.6537,20.6537,75800.0
2010-08-16 12:15:00,26.5,26.51,26.48,26.49,117400.0,20.6537,20.6615,20.6381,20.6459,117400.0
2010-08-16 12:20:00,26.49,26.49,26.48,26.49,42100.0,20.6459,20.6459,20.6381,20.6459,42100.0
2010-08-16 12:25:00,26.49,26.55,26.48,26.55,71000.0,20.6459,20.6926,20.6381,20.6926,71000.0
2010-08-16 12:30:00,26.55,26.56,26.55,26.55,62900.0,20.6926,20.7004,20.6926,20.6926,62900.0
2010-08-16 12:35:00,26.56,26.56,26.47,26.49,1273700.0,20.7004,20.7004,20.6303,20.6459,1273700.0
2010-08-16 12:40:00,26.49,26.49,26.44,26.44,55900.0,20.6459,20.6459,20.6069,20.6069,55900.0
2010-08-16 12:45:00,26.44,26.46,26.43,26.44,86700.0,20.6069,20.6225,20.5991,20.6069,86700.0
2010-08-16 12:50:00,26.44,26.46,26.41,26.41,95800.0,20.6069,20.6225,20.5835,20.5835,95800.0
2010-08-16 12:55:00,26.41,26.41,26.37,26.38,67700.0,20.5835,20.5835,20.5523,20.5601,67700.0
2010-08-16 13:00:00,26.38,26.4,26.35,26.35,85900.0,20.5601,20.5757,20.5368,20.5368,85900.0
2010-08-16 13:05:00,26.36,26.4,26.35,26.4,60100.0,20.5446,20.5757,20.5368,20.5757,60100.0
2010-08-16 13:10:00,26.4,26.41,26.36,26.36,99400.0,20.5757,20.5835,20.5446,20.5446,99400.0
2010-08-16 13:15:00,26.36,26.37,26.34,26.34,75600.0,20.5446,20.5523,20.529,20.529,75600.0
2010-08-16 13:20:00,26.34,26.34,26.3,26.33,188300.0,20.529,20.529,20.4978,20.5212,188300.0
2010-08-16 13:25:00,26.33,26.33,26.29,26.31,114000.0,20.5212,20.5212,20.49,20.5056,114000.0
2010-08-16 13:30:00,26.31,26.32,26.3,26.3,70100.0,20.5056,20.5134,20.4978,20.4978,70100.0
2010-08-16 13:35:00,26.3,26.36,26.3,26.36,67900.0,20.4978,20.5446,20.4978,20.5446,67900.0
2010-08-16 13:40:00,26.36,26.38,26.33,26.35,83100.0,20.5446,20.5601,20.5212,20.5368,83100.0
2010-08-16 13:45:00,26.35,26.38,26.34,26.38,77000.0,20.5368,20.5601,20.529,20.5601,77000.0
2010-08-16 13:50:00,26.38,26.4,26.36,26.39,77000.0,20.5601,20.5757,20.5446,20.5679,77000.0
2010-08-16 13:55:00,26.39,26.41,26.38,26.4,89100.0,20.5679,20.5835,20.5601,20.5757,89100.0
2010-08-16 14:00:00,26.4,26.44,26.39,26.39,100200.0,20.5757,20.6069,20.5679,20.5679,100200.0
2010-08-16 14:05:00,26.39,26.41,26.37,26.38,136600.0,20.5679,20.5835,20.5523,20.5601,136600.0
2010-08-16 14:10:00,26.38,26.4,26.36,26.4,54500.0,20.5601,20.5757,20.5446,20.5757,54500.0
2010-08-16 14:15:00,26.4,26.42,26.39,26.42,71600.0,20.5757,20.5913,20.5679,20.5913,71600.0
2010-08-16 14:20:00,26.42,26.43,26.39,26.39,73600.0,20.5913,20.5991,20.5679,20.5679,73600.0
2010-08-16 14:25:00,26.39,26.39,26.38,26.39,52900.0,20.5679,20.5679,20.5601,20.5679,52900.0
2010-08-16 14:30:00,26.39,26.39,26.37,26.37,53700.0,20.5679,20.5679,20.5523,20.5523,53700.0
2010-08-16 14:35:00,26.36,26.37,26.35,26.36,32000.0,20.5446,20.5523,20.5368,20.5446,32000.0
2010-08-16 14:40:00,26.36,26.36,26.34,26.34,55200.0,20.5446,20.5446,20.529,20.529,55200.0
2010-08-16 14:45:00,26.35,26.37,26.34,26.37,57000.0,20.5368,20.5523,20.529,20.5523,57000.0
2010-08-16 14:50:00,26.37,26.37,26.3,26.33,92800.0,20.5523,20.5523,20.4978,20.5212,92800.0
2010-08-16 14:55:00,26.33,26.34,26.31,26.32,41900.0,20.5212,20.529,20.5056,20.5134,41900.0
2010-08-16 15:00:00,26.31,26.32,26.3,26.3,59500.0,20.5056,20.5134,20.4978,20.4978,59500.0
2010-08-16 15:05:00,26.31,26.31,26.29,26.3,51300.0,20.5056,20.5056,20.49,20.4978,51300.0
2010-08-16 15:10:00,26.3,26.31,26.26,26.26,138300.0,20.4978,20.5056,20.4666,20.4666,138300.0
2010-08-16 15:15:00,26.26,26.26,26.25,26.26,72500.0,20.4666,20.4666,20.4588,20.4666,72500.0
2010-08-16 15:20:00,26.26,26.28,26.25,26.28,100200.0,20.4666,20.4822,20.4588,20.4822,100200.0
2010-08-16 15:25:00,26.29,26.33,26.26,26.32,124900.0,20.49,20.5212,20.4666,20.5134,124900.0
2010-08-16 15:30:00,26.31,26.32,26.3,26.32,59100.0,20.5056,20.5134,20.4978,20.5134,59100.0
2010-08-16 15:35:00,26.32,26.32,26.3,26.31,61800.0,20.5134,20.5134,20.4978,20.5056,61800.0
2010-08-16 15:40:00,26.31,26.37,26.3,26.37,206600.0,20.5056,20.5523,20.4978,20.5523,206600.0
2010-08-16 15:45:00,26.36,26.36,26.32,26.32,93100.0,20.5446,20.5446,20.5134,20.5134,93100.0
2010-08-16 15:50:00,26.33,26.35,26.32,26.34,132600.0,20.5212,20.5368,20.5134,20.529,132600.0
2010-08-16 15:55:00,26.33,26.37,26.33,26.36,550900.0,20.5212,20.5523,20.5212,20.5446,550900.0
2010-08-17 09:30:00,26.51,26.57,26.44,26.49,27300.0,20.6615,20.7082,20.6069,20.6459,27300.0
2010-08-17 09:35:00,26.5,26.61,26.47,26.61,21900.0,20.6537,20.7394,20.6303,20.7394,21900.0
2010-08-17 09:40:00,26.62,26.62,26.52,26.55,56100.0,20.7472,20.7472,20.6693,20.6926,56100.0
2010-08-17 09:45:00,26.55,26.58,26.54,26.56,52600.0,20.6926,20.716,20.6848,20.7004,52600.0
2010-08-17 09:50:00,26.56,26.62,26.55,26.62,33800.0,20.7004,20.7472,20.6926,20.7472,33800.0
2010-08-17 09:55:00,26.62,26.62,26.59,26.6,77100.0,20.7472,20.7472,20.7238,20.7316,77100.0
2010-08-17 10:00:00,26.6,26.61,26.6,26.61,37100.0,20.7316,20.7394,20.7316,20.7394,37100.0
2010-08-17 10:05:00,26.6,26.61,26.6,26.61,29700.0,20.7316,20.7394,20.7316,20.7394,29700.0
2010-08-17 10:10:00,26.6,26.61,26.6,26.61,28300.0,20.7316,20.7394,20.7316,20.7394,28300.0
2010-08-17 10:15:00,26.61,26.61,26.56,26.57,73400.0,20.7394,20.7394,20.7004,20.7082,73400.0
2010-08-17 10:20:00,26.57,26.61,26.57,26.61,90600.0,20.7082,20.7394,20.7082,20.7394,90600.0
2010-08-17 10:25:00,26.61,26.61,26.59,26.59,60200.0,20.7394,20.7394,20.7238,20.7238,60200.0
2010-08-17 10:30:00,26.59,26.67,26.59,26.67,137300.0,20.7238,20.7862,20.7238,20.7862,137300.0
2010-08-17 10:35:00,26.67,26.72,26.64,26.72,113300.0,20.7862,20.8251,20.7628,20.8251,113300.0
2010-08-17 10:40:00,26.73,26.74,26.71,26.73,121600.0,20.8329,20.8407,20.8173,20.8329,121600.0
2010-08-17 10:45:00,26.73,26.77,26.73,26.75,115700.0,20.8329,20.8641,20.8329,20.8485,115700.0
2010-08-17 10:50:00,26.75,26.81,26.75,26.78,68900.0,20.8485,20.8953,20.8485,20.8719,68900.0
2010-08-17 10:55:00,26.78,26.87,26.78,26.85,88100.0,20.8719,20.942,20.8719,20.9265,88100.0
2010-08-17 11:00:00,26.85,26.9,26.85,26.88,94600.0,20.9265,20.9654,20.9265,20.9498,94600.0
2010-08-17 11:05:00,26.88,26.9,26.87,26.88,96400.0,20.9498,20.9654,20.942,20.9498,96400.0
2010-08-17 11:10:00,26.88,26.91,26.87,26.9,68700.0,20.9498,20.9732,20.942,20.9654,68700.0
2010-08-17 11:15:00,26.9,26.91,26.85,26.86,78400.0,20.9654,20.9732,20.9265,20.9342,78400.0
2010-08-17 11:20:00,26.87,26.88,26.84,26.86,66900.0,20.942,20.9498,20.9187,20.9342,66900.0
2010-08-17 11:25:00,26.87,26.87,26.83,26.85,91800.0,20.942,20.942,20.9109,20.9265,91800.0
2010-08-17 11:30:00,26.85,26.87,26.84,26.87,81100.0,20.9265,20.942,20.9187,20.942,81100.0
2010-08-17 11:35:00,26.86,26.9,26.86,26.89,56300.0,20.9342,20.9654,20.9342,20.9576,56300.0
2010-08-17 11:40:00,26.9,26.91,26.85,26.86,51800.0,20.9654,20.9732,20.9265,20.9342,51800.0
2010-08-17 11:45:00,26.86,26.86,26.85,26.85,29800.0,20.9342,20.9342,20.9265,20.9265,29800.0
2010-08-17 11:50:00,26.86,26.87,26.84,26.87,54000.0,20.9342,20.942,20.9187,20.942,54000.0
2010-08-17 11:55:00,26.87,26.87,26.84,26.85,56500.0,20.942,20.942,20.9187,20.9265,56500.0
2010-08-17 12:00:00,26.85,26.91,26.84,26.9,94800.0,20.9265,20.9732,20.9187,20.9654,94800.0
2010-08-17 12:05:00,26.9,26.91,26.88,26.9,65400.0,20.9654,20.9732,20.9498,20.9654,65400.0
2010-08-17 12:10:00,26.9,26.91,26.89,26.91,75500.0,20.9654,20.9732,20.9576,20.9732,75500.0
2010-08-17 12:15:00,26.91,26.96,26.91,26.91,72100.0,20.9732,21.0122,20.9732,20.9732,72100.0
2010-08-17 12:20:00,26.9,26.91,26.86,26.9,58600.0,20.9654,20.9732,20.9342,20.9654,58600.0
2010-08-17 12:25:00,26.9,26.91,26.89,26.9,55200.0,20.9654,20.9732,20.9576,20.9654,55200.0
2010-08-17 12:30:00,26.89,26.91,26.87,26.89,52000.0,20.9576,20.9732,20.942,20.9576,52000.0
2010-08-17 12:35:00,26.9,26.91,26.89,26.91,37100.0,20.9654,20.9732,20.9576,20.9732,37100.0
2010-08-17 12:40:00,26.9,26.91,26.87,26.89,47200.0,20.9654,20.9732,20.942,20.9576,47200.0
2010-08-17 12:45:00,26.89,26.89,26.87,26.88,33600.0,20.9576,20.9576,20.942,20.9498,33600.0
2010-08-17 12:50:00,26.88,26.9,26.87,26.88,35200.0,20.9498,20.9654,20.942,20.9498,35200.0
2010-08-17 12:55:00,26.88,26.89,26.88,26.88,28200.0,20.9498,20.9576,20.9498,20.9498,28200.0
2010-08-17 13:00:00,26.87,26.9,26.87,26.9,27100.0,20.942,20.9654,20.942,20.9654,27100.0
2010-08-17 13:05:00,26.9,26.9,26.87,26.88,28400.0,20.9654,20.9654,20.942,20.9498,28400.0
2010-08-17 13:10:00,26.89,26.91,26.88,26.91,38400.0,20.9576,20.9732,20.9498,20.9732,38400.0
2010-08-17 13:15:00,26.91,26.91,26.89,26.91,147700.0,20.9732,20.9732,20.9576,20.9732,147700.0
2010-08-17 13:20:00,26.91,26.93,26.87,26.88,83500.0,20.9732,20.9888,20.942,20.9498,83500.0
2010-08-17 13:25:00,26.87,26.89,26.87,26.89,27700.0,20.942,20.9576,20.942,20.9576,27700.0
2010-08-17 13:30:00,26.89,26.9,26.87,26.9,39500.0,20.9576,20.9654,20.942,20.9654,39500.0
2010-08-17 13:35:00,26.9,26.91,26.87,26.9,83300.0,20.9654,20.9732,20.942,20.9654,83300.0
2010-08-17 13:40:00,26.9,26.91,26.9,26.9,55000.0,20.9654,20.9732,20.9654,20.9654,55000.0
2010-08-17 13:45:00,26.91,26.91,26.9,26.9,27500.0,20.9732,20.9732,20.9654,20.9654,27500.0
2010-08-17 13:50:00,26.9,26.9,26.84,26.84,53700.0,20.9654,20.9654,20.9187,20.9187,53700.0
2010-08-17 13:55:00,26.84,26.9,26.84,26.9,40800.0,20.9187,20.9654,20.9187,20.9654,40800.0
2010-08-17 14:00:00,26.9,26.9,26.83,26.83,82900.0,20.9654,20.9654,20.9109,20.9109,82900.0
2010-08-17 14:05:00,26.83,26.83,26.8,26.82,55500.0,20.9109,20.9109,20.8875,20.9031,55500.0
2010-08-17 14:10:00,26.82,26.86,26.81,26.86,62100.0,20.9031,20.9342,20.8953,20.9342,62100.0
2010-08-17 14:15:00,26.86,26.94,26.86,26.93,115600.0,20.9342,20.9966,20.9342,20.9888,115600.0
2010-08-17 14:20:00,26.93,26.93,26.89,26.9,104400.0,20.9888,20.9888,20.9576,20.9654,104400.0
2010-08-17 14:25:00,26.9,26.91,26.88,26.91,51100.0,20.9654,20.9732,20.9498,20.9732,51100.0
2010-08-17 14:30:00,26.91,26.91,26.86,26.87,25100.0,20.9732,20.9732,20.9342,20.942,25100.0
2010-08-17 14:35:00,26.87,26.87,26.86,26.86,14000.0,20.942,20.942,20.9342,20.9342,14000.0
2010-08-17 14:40:00,26.87,26.88,26.85,26.87,28400.0,20.942,20.9498,20.9265,20.942,28400.0
2010-08-17 14:45:00,26.88,26.9,26.87,26.89,19700.0,20.9498,20.9654,20.942,20.9576,19700.0
2010-08-17 14:50:00,26.89,26.91,26.88,26.91,17500.0,20.9576,20.9732,20.9498,20.9732,17500.0
2010-08-17 14:55:00,26.91,26.91,26.84,26.86,38900.0,20.9732,20.9732,20.9187,20.9342,38900.0
2010-08-17 15:00:00,26.86,26.87,26.85,26.85,9200.0,20.9342,20.942,20.9265,20.9265,9200.0
2010-08-17 15:05:00,26.85,26.86,26.82,26.84,31700.0,20.9265,20.9342,20.9031,20.9187,31700.0
2010-08-17 15:10:00,26.83,26.85,26.83,26.85,11600.0,20.9109,20.9265,20.9109,20.9265,11600.0
2010-08-17 15:15:00,26.85,26.88,26.84,26.87,24300.0,20.9265,20.9498,20.9187,20.942,24300.0
2010-08-17 15:20:00,26.86,26.88,26.86,26.88,17300.0,20.9342,20.9498,20.9342,20.9498,17300.0
2010-08-17 15:25:00,26.88,26.9,26.88,26.9,21400.0,20.9498,20.9654,20.9498,20.9654,21400.0
2010-08-17 15:30:00,26.9,26.9,26.83,26.84,124200.0,20.9654,20.9654,20.9109,20.9187,124200.0
2010-08-17 15:35:00,26.83,26.86,26.83,26.85,56500.0,20.9109,20.9342,20.9109,20.9265,56500.0
2010-08-17 15:40:00,26.84,26.86,26.82,26.85,45500.0,20.9187,20.9342,20.9031,20.9265,45500.0
2010-08-17 15:45:00,26.85,26.85,26.82,26.84,51700.0,20.9265,20.9265,20.9031,20.9187,51700.0
2010-08-17 15:50:00,26.83,26.86,26.83,26.83,82700.0,20.9109,20.9342,20.9109,20.9109,82700.0
2010-08-17 15:55:00,26.83,26.84,26.8,26.83,271200.0,20.9109,20.9187,20.8875,20.9109,271200.0
2010-08-18 09:30:00,26.78,26.84,26.61,26.62,22400.0,20.8719,20.9187,20.7394,20.7472,22400.0
2010-08-18 09:35:00,26.63,26.75,26.63,26.75,43800.0,20.755,20.8485,20.755,20.8485,43800.0
2010-08-18 09:40:00,26.75,26.75,26.65,26.65,19300.0,20.8485,20.8485,20.7706,20.7706,19300.0
2010-08-18 09:45:00,26.65,26.68,26.63,26.68,14900.0,20.7706,20.794,20.755,20.794,14900.0
2010-08-18 09:50:00,26.68,26.71,26.65,26.7,21600.0,20.794,20.8173,20.7706,20.8095,21600.0
2010-08-18 09:55:00,26.69,26.78,26.68,26.77,38400.0,20.8018,20.8719,20.794,20.8641,38400.0
2010-08-18 10:00:00,26.76,26.82,26.75,26.82,31900.0,20.8563,20.9031,20.8485,20.9031,31900.0
2010-08-18 10:05:00,26.82,26.82,26.77,26.77,25700.0,20.9031,20.9031,20.8641,20.8641,25700.0
2010-08-18 10:10:00,26.78,26.8,26.77,26.78,31300.0,20.8719,20.8875,20.8641,20.8719,31300.0
2010-08-18 10:15:00,26.77,26.79,26.75,26.75,22100.0,20.8641,20.8797,20.8485,20.8485,22100.0
2010-08-18 10:20:00,26.75,26.75,26.68,26.7,32400.0,20.8485,20.8485,20.794,20.8095,32400.0
2010-08-18 10:25:00,26.69,26.72,26.68,26.71,59500.0,20.8018,20.8251,20.794,20.8173,59500.0
2010-08-18 10:30:00,26.71,26.73,26.69,26.7,23400.0,20.8173,20.8329,20.8018,20.8095,23400.0
2010-08-18 10:35:00,26.7,26.75,26.69,26.75,39400.0,20.8095,20.8485,20.8018,20.8485,39400.0
2010-08-18 10:40:00,26.75,26.75,26.73,26.75,21300.0,20.8485,20.8485,20.8329,20.8485,21300.0
2010-08-18 10:45:00,26.74,26.75,26.73,26.75,49700.0,20.8407,20.8485,20.8329,20.8485,49700.0
2010-08-18 10:50:00,26.75,26.75,26.73,26.75,51200.0,20.8485,20.8485,20.8329,20.8485,51200.0
2010-08-18 10:55:00,26.75,26.78,26.74,26.75,59000.0,20.8485,20.8719,20.8407,20.8485,59000.0
2010-08-18 11:00:00,26.75,26.76,26.72,26.76,35400.0,20.8485,20.8563,20.8251,20.8563,35400.0
2010-08-18 11:05:00,26.75,26.76,26.75,26.75,36500.0,20.8485,20.8563,20.8485,20.8485,36500.0
2010-08-18 11:10:00,26.75,26.76,26.75,26.75,37100.0,20.8485,20.8563,20.8485,20.8485,37100.0
2010-08-18 11:15:00,26.75,26.76,26.75,26.75,41700.0,20.8485,20.8563,20.8485,20.8485,41700.0
2010-08-18 11:20:00,26.75,26.76,26.74,26.75,55400.0,20.8485,20.8563,20.8407,20.8485,55400.0
2010-08-18 11:25:00,26.75,26.75,26.72,26.72,23300.0,20.8485,20.8485,20.8251,20.8251,23300.0
2010-08-18 11:30:00,26.73,26.76,26.73,26.73,21300.0,20.8329,20.8563,20.8329,20.8329,21300.0
2010-08-18 11:35:00,26.73,26.75,26.73,26.75,14900.0,20.8329,20.8485,20.8329,20.8485,14900.0
2010-08-18 11:40:00,26.75,26.75,26.74,26.75,25100.0,20.8485,20.8485,20.8407,20.8485,25100.0
2010-08-18 11:45:00,26.75,26.75,26.74,26.75,73600.0,20.8485,20.8485,20.8407,20.8485,73600.0
2010-08-18 11:50:00,26.75,26.75,26.74,26.74,60000.0,20.8485,20.8485,20.8407,20.8407,60000.0
2010-08-18 11:55:00,26.75,26.75,26.74,26.75,123400.0,20.8485,20.8485,20.8407,20.8485,123400.0
2010-08-18 12:00:00,26.75,26.79,26.74,26.75,26500.0,20.8485,20.8797,20.8407,20.8485,26500.0
2010-08-18 12:05:00,26.75,26.75,26.74,26.74,13300.0,20.8485,20.8485,20.8407,20.8407,13300.0
2010-08-18 12:10:00,26.74,26.75,26.74,26.74,24800.0,20.8407,20.8485,20.8407,20.8407,24800.0
2010-08-18 12:15:00,26.74,26.74,26.72,26.73,34900.0,20.8407,20.8407,20.8251,20.8329,34900.0
2010-08-18 12:20:00,26.73,26.73,26.72,26.73,39000.0,20.8329,20.8329,20.8251,20.8329,39000.0
2010-08-18 12:25:00,26.73,26.73,26.72,26.72,24400.0,20.8329,20.8329,20.8251,20.8251,24400.0
2010-08-18 12:30:00,26.73,26.73,26.72,26.73,10600.0,20.8329,20.8329,20.8251,20.8329,10600.0
2010-08-18 12:35:00,26.72,26.74,26.72,26.74,17600.0,20.8251,20.8407,20.8251,20.8407,17600.0
2010-08-18 12:40:00,26.74,26.75,26.73,26.75,15500.0,20.8407,20.8485,20.8329,20.8485,15500.0
2010-08-18 12:45:00,26.75,26.75,26.74,26.75,10200.0,20.8485,20.8485,20.8407,20.8485,10200.0
2010-08-18 12:50:00,26.75,26.76,26.74,26.76,106600.0,20.8485,20.8563,20.8407,20.8563,106600.0
2010-08-18 12:55:00,26.76,26.84,26.76,26.83,30800.0,20.8563,20.9187,20.8563,20.9109,30800.0
2010-08-18 13:00:00,26.84,26.85,26.83,26.84,16600.0,20.9187,20.9265,20.9109,20.9187,16600.0
2010-08-18 13:05:00,26.85,26.89,26.84,26.89,32900.0,20.9265,20.9576,20.9187,20.9576,32900.0
2010-08-18 13:10:00,26.89,26.9,26.86,26.87,20000.0,20.9576,20.9654,20.9342,20.942,20000.0
2010-08-18 13:15:00,26.86,26.89,26.86,26.89,14800.0,20.9342,20.9576,20.9342,20.9576,14800.0
2010-08-18 13:20:00,26.89,26.9,26.87,26.89,19000.0,20.9576,20.9654,20.942,20.9576,19000.0
2010-08-18 13:25:00,26.89,26.91,26.89,26.91,524400.0,20.9576,20.9732,20.9576,20.9732,524400.0
2010-08-18 13:30:00,26.91,26.92,26.88,26.88,34900.0,20.9732,20.981,20.9498,20.9498,34900.0
2010-08-18 13:35:00,26.87,26.88,26.84,26.84,14300.0,20.942,20.9498,20.9187,20.9187,14300.0
2010-08-18 13:40:00,26.83,26.83,26.8,26.81,21900.0,20.9109,20.9109,20.8875,20.8953,21900.0
2010-08-18 13:45:00,26.82,26.82,26.81,26.82,18200.0,20.9031,20.9031,20.8953,20.9031,18200.0
2010-08-18 13:50:00,26.82,26.82,26.81,26.81,13700.0,20.9031,20.9031,20.8953,20.8953,13700.0
2010-08-18 13:55:00,26.82,26.82,26.81,26.82,12900.0,20.9031,20.9031,20.8953,20.9031,12900.0
2010-08-18 14:00:00,26.82,26.86,26.82,26.82,48900.0,20.9031,20.9342,20.9031,20.9031,48900.0
2010-08-18 14:05:00,26.82,26.82,26.81,26.82,8500.0,20.9031,20.9031,20.8953,20.9031,8500.0
2010-08-18 14:10:00,26.82,26.82,26.8,26.81,29200.0,20.9031,20.9031,20.8875,20.8953,29200.0
2010-08-18 14:15:00,26.8,26.81,26.8,26.8,8800.0,20.8875,20.8953,20.8875,20.8875,8800.0
2010-08-18 14:20:00,26.8,26.82,26.8,26.82,21000.0,20.8875,20.9031,20.8875,20.9031,21000.0
2010-08-18 14:25:00,26.81,26.85,26.81,26.83,52600.0,20.8953,20.9265,20.8953,20.9109,52600.0
2010-08-18 14:30:00,26.83,26.84,26.83,26.84,21900.0,20.9109,20.9187,20.9109,20.9187,21900.0
2010-08-18 14:35:00,26.84,26.84,26.83,26.83,17100.0,20.9187,20.9187,20.9109,20.9109,17100.0
2010-08-18 14:40:00,26.83,26.84,26.83,26.84,21200.0,20.9109,20.9187,20.9109,20.9187,21200.0
2010-08-18 14:45:00,26.84,26.85,26.83,26.85,36500.0,20.9187,20.9265,20.9109,20.9265,36500.0
2010-08-18 14:50:00,26.85,26.88,26.84,26.84,33900.0,20.9265,20.9498,20.9187,20.9187,33900.0
2010-08-18 14:55:00,26.84,26.85,26.83,26.85,36500.0,20.9187,20.9265,20.9109,20.9265,36500.0
2010-08-18 15:00:00,26.84,26.85,26.84,26.84,6600.0,20.9187,20.9265,20.9187,20.9187,6600.0
2010-08-18 15:05:00,26.84,26.85,26.83,26.84,37200.0,20.9187,20.9265,20.9109,20.9187,37200.0
2010-08-18 15:10:00,26.83,26.84,26.83,26.84,24200.0,20.9109,20.9187,20.9109,20.9187,24200.0
2010-08-18 15:15:00,26.84,26.84,26.83,26.83,17600.0,20.9187,20.9187,20.9109,20.9109,17600.0
2010-08-18 15:20:00,26.83,26.84,26.83,26.84,34800.0,20.9109,20.9187,20.9109,20.9187,34800.0
2010-08-18 15:25:00,26.84,26.84,26.83,26.84,80200.0,20.9187,20.9187,20.9109,20.9187,80200.0
2010-08-18 15:30:00,26.83,26.86,26.83,26.86,69700.0,20.9109,20.9342,20.9109,20.9342,69700.0
2010-08-18 15:35:00,26.85,26.86,26.84,26.86,67600.0,20.9265,20.9342,20.9187,20.9342,67600.0
2010-08-18 15:40:00,26.85,26.86,26.84,26.86,86900.0,20.9265,20.9342,20.9187,20.9342,86900.0
2010-08-18 15:45:00,26.85,26.87,26.85,26.86,86500.0,20.9265,20.942,20.9265,20.9342,86500.0
2010-08-18 15:50:00,26.86,26.87,26.85,26.86,101000.0,20.9342,20.942,20.9265,20.9342,101000.0
2010-08-18 15:55:00,26.87,26.87,26.8,26.81,397300.0,20.942,20.942,20.8875,20.8953,397300.0
2010-08-19 09:30:00,26.81,26.81,26.64,26.64,19800.0,20.8953,20.8953,20.7628,20.7628,19800.0
2010-08-19 09:35:00,26.65,26.73,26.61,26.62,38300.0,20.7706,20.8329,20.7394,20.7472,38300.0
2010-08-19 09:40:00,26.63,26.71,26.62,26.65,27600.0,20.755,20.8173,20.7472,20.7706,27600.0
2010-08-19 09:45:00,26.65,26.65,26.62,26.64,36100.0,20.7706,20.7706,20.7472,20.7628,36100.0
2010-08-19 09:50:00,26.64,26.64,26.5,26.52,32300.0,20.7628,20.7628,20.6537,20.6693,32300.0
2010-08-19 09:55:00,26.51,26.62,26.51,26.57,30500.0,20.6615,20.7472,20.6615,20.7082,30500.0
2010-08-19 10:00:00,26.55,26.56,26.35,26.38,47700.0,20.6926,20.7004,20.5368,20.5601,47700.0
2010-08-19 10:05:00,26.38,26.44,26.38,26.41,35500.0,20.5601,20.6069,20.5601,20.5835,35500.0
2010-08-19 10:10:00,26.42,26.45,26.4,26.4,25300.0,20.5913,20.6147,20.5757,20.5757,25300.0
2010-08-19 10:15:00,26.41,26.45,26.4,26.44,32900.0,20.5835,20.6147,20.5757,20.6069,32900.0
2010-08-19 10:20:00,26.44,26.47,26.44,26.45,48600.0,20.6069,20.6303,20.6069,20.6147,48600.0
2010-08-19 10:25:00,26.46,26.48,26.44,26.47,58500.0,20.6225,20.6381,20.6069,20.6303,58500.0
2010-08-19 10:30:00,26.46,26.47,26.44,26.45,27700.0,20.6225,20.6303,20.6069,20.6147,27700.0
2010-08-19 10:35:00,26.45,26.45,26.38,26.39,17700.0,20.6147,20.6147,20.5601,20.5679,17700.0
2010-08-19 10:40:00,26.39,26.39,26.28,26.29,215600.0,20.5679,20.5679,20.4822,20.49,215600.0
2010-08-19 10:45:00,26.28,26.33,26.25,26.31,55100.0,20.4822,20.5212,20.4588,20.5056,55100.0
2010-08-19 10:50:00,26.31,26.33,26.29,26.31,35500.0,20.5056,20.5212,20.49,20.5056,35500.0
2010-08-19 10:55:00,26.31,26.36,26.31,26.35,13000.0,20.5056,20.5446,20.5056,20.5368,13000.0
2010-08-19 11:00:00,26.35,26.37,26.34,26.36,36500.0,20.5368,20.5523,20.529,20.5446,36500.0
2010-08-19 11:05:00,26.37,26.41,26.36,26.41,26100.0,20.5523,20.5835,20.5446,20.5835,26100.0
2010-08-19 11:10:00,26.41,26.46,26.39,26.46,51500.0,20.5835,20.6225,20.5679,20.6225,51500.0
2010-08-19 11:15:00,26.46,26.47,26.43,26.44,53500.0,20.6225,20.6303,20.5991,20.6069,53500.0
2010-08-19 11:20:00,26.45,26.45,26.44,26.44,21900.0,20.6147,20.6147,20.6069,20.6069,21900.0
2010-08-19 11:25:00,26.43,26.44,26.4,26.43,12200.0,20.5991,20.6069,20.5757,20.5991,12200.0
2010-08-19 11:30:00,26.44,26.44,26.41,26.43,18600.0,20.6069,20.6069,20.5835,20.5991,18600.0
2010-08-19 11:35:00,26.44,26.44,26.41,26.43,26200.0,20.6069,20.6069,20.5835,20.5991,26200.0
2010-08-19 11:40:00,26.43,26.45,26.4,26.4,30800.0,20.5991,20.6147,20.5757,20.5757,30800.0
2010-08-19 11:45:00,26.4,26.41,26.36,26.38,28500.0,20.5757,20.5835,20.5446,20.5601,28500.0
2010-08-19 11:50:00,26.38,26.38,26.34,26.35,25100.0,20.5601,20.5601,20.529,20.5368,25100.0
2010-08-19 11:55:00,26.36,26.4,26.36,26.4,10800.0,20.5446,20.5757,20.5446,20.5757,10800.0
2010-08-19 12:00:00,26.4,26.4,26.37,26.39,9300.0,20.5757,20.5757,20.5523,20.5679,9300.0
2010-08-19 12:05:00,26.38,26.4,26.38,26.39,10200.0,20.5601,20.5757,20.5601,20.5679,10200.0
2010-08-19 12:10:00,26.4,26.4,26.37,26.39,19200.0,20.5757,20.5757,20.5523,20.5679,19200.0
2010-08-19 12:15:00,26.38,26.42,26.38,26.42,30600.0,20.5601,20.5913,20.5601,20.5913,30600.0
2010-08-19 12:20:00,26.43,26.43,26.42,26.42,9900.0,20.5991,20.5991,20.5913,20.5913,9900.0
2010-08-19 12:25:00,26.42,26.45,26.42,26.45,14300.0,20.5913,20.6147,20.5913,20.6147,14300.0
2010-08-19 12:30:00,26.44,26.45,26.43,26.43,4800.0,20.6069,20.6147,20.5991,20.5991,4800.0
2010-08-19 12:35:00,26.43,26.44,26.41,26.44,17400.0,20.5991,20.6069,20.5835,20.6069,17400.0
2010-08-19 12:40:00,26.43,26.44,26.39,26.41,24000.0,20.5991,20.6069,20.5679,20.5835,24000.0
2010-08-19 12:45:00,26.41,26.43,26.41,26.42,5300.0,20.5835,20.5991,20.5835,20.5913,5300.0
2010-08-19 12:50:00,26.42,26.42,26.39,26.4,18100.0,20.5913,20.5913,20.5679,20.5757,18100.0
2010-08-19 12:55:00,26.4,26.41,26.38,26.41,14200.0,20.5757,20.5835,20.5601,20.5835,14200.0
2010-08-19 13:00:00,26.41,26.41,26.36,26.39,82600.0,20.5835,20.5835,20.5446,20.5679,82600.0
2010-08-19 13:05:00,26.4,26.4,26.37,26.38,8800.0,20.5757,20.5757,20.5523,20.5601,8800.0
2010-08-19 13:10:00,26.37,26.39,26.37,26.37,7200.0,20.5523,20.5679,20.5523,20.5523,7200.0
2010-08-19 13:15:00,26.38,26.39,26.36,26.38,11300.0,20.5601,20.5679,20.5446,20.5601,11300.0
2010-08-19 13:20:00,26.39,26.39,26.37,26.38,8300.0,20.5679,20.5679,20.5523,20.5601,8300.0
2010-08-19 13:25:00,26.39,26.39,26.35,26.36,36900.0,20.5679,20.5679,20.5368,20.5446,36900.0
2010-08-19 13:30:00,26.36,26.37,26.35,26.35,10400.0,20.5446,20.5523,20.5368,20.5368,10400.0
2010-08-19 13:35:00,26.35,26.38,26.34,26.38,12600.0,20.5368,20.5601,20.529,20.5601,12600.0
2010-08-19 13:40:00,26.38,26.4,26.37,26.39,32800.0,20.5601,20.5757,20.5523,20.5679,32800.0
2010-08-19 13:45:00,26.38,26.39,26.38,26.39,34400.0,20.5601,20.5679,20.5601,20.5679,34400.0
2010-08-19 13:50:00,26.39,26.41,26.38,26.39,10400.0,20.5679,20.5835,20.5601,20.5679,10400.0
2010-08-19 13:55:00,26.39,26.4,26.38,26.38,62200.0,20.5679,20.5757,20.5601,20.5601,62200.0
2010-08-19 14:00:00,26.38,26.41,26.37,26.4,44800.0,20.5601,20.5835,20.5523,20.5757,44800.0
2010-08-19 14:05:00,26.4,26.44,26.39,26.44,18600.0,20.5757,20.6069,20.5679,20.6069,18600.0
2010-08-19 14:10:00,26.44,26.47,26.43,26.46,22400.0,20.6069,20.6303,20.5991,20.6225,22400.0
2010-08-19 14:15:00,26.46,26.46,26.42,26.44,14700.0,20.6225,20.6225,20.5913,20.6069,14700.0
2010-08-19 14:20:00,26.43,26.45,26.43,26.45,10700.0,20.5991,20.6147,20.5991,20.6147,10700.0
2010-08-19 14:25:00,26.45,26.45,26.44,26.44,2900.0,20.6147,20.6147,20.6069,20.6069,2900.0
2010-08-19 14:30:00,26.45,26.5,26.45,26.49,59400.0,20.6147,20.6537,20.6147,20.6459,59400.0
2010-08-19 14:35:00,26.49,26.5,26.48,26.5,83200.0,20.6459,20.6537,20.6381,20.6537,83200.0
2010-08-19 14:40:00,26.49,26.5,26.48,26.49,98100.0,20.6459,20.6537,20.6381,20.6459,98100.0
2010-08-19 14:45:00,26.5,26.5,26.49,26.5,8100.0,20.6537,20.6537,20.6459,20.6537,8100.0
2010-08-19 14:50:00,26.49,26.54,26.49,26.5,58400.0,20.6459,20.6848,20.6459,20.6537,58400.0
2010-08-19 14:55:00,26.49,26.5,26.48,26.48,14300.0,20.6459,20.6537,20.6381,20.6381,14300.0
2010-08-19 15:00:00,26.49,26.49,26.44,26.44,46500.0,20.6459,20.6459,20.6069,20.6069,46500.0
2010-08-19 15:05:00,26.46,26.47,26.45,26.47,16900.0,20.6225,20.6303,20.6147,20.6303,16900.0
2010-08-19 15:10:00,26.47,26.5,26.46,26.5,27900.0,20.6303,20.6537,20.6225,20.6537,27900.0
2010-08-19 15:15:00,26.49,26.51,26.48,26.49,56400.0,20.6459,20.6615,20.6381,20.6459,56400.0
2010-08-19 15:20:00,26.49,26.5,26.48,26.5,29100.0,20.6459,20.6537,20.6381,20.6537,29100.0
2010-08-19 15:25:00,26.5,26.5,26.47,26.48,61600.0,20.6537,20.6537,20.6303,20.6381,61600.0
2010-08-19 15:30:00,26.48,26.51,26.47,26.5,25500.0,20.6381,20.6615,20.6303,20.6537,25500.0
2010-08-19 15:35:00,26.5,26.51,26.5,26.51,49500.0,20.6537,20.6615,20.6537,20.6615,49500.0
2010-08-19 15:40:00,26.5,26.53,26.5,26.53,96600.0,20.6537,20.677,20.6537,20.677,96600.0
2010-08-19 15:45:00,26.52,26.52,26.45,26.46,155700.0,20.6693,20.6693,20.6147,20.6225,155700.0
2010-08-19 15:50:00,26.45,26.46,26.45,26.46,51700.0,20.6147,20.6225,20.6147,20.6225,51700.0
2010-08-19 15:55:00,26.46,26.48,26.43,26.43,132700.0,20.6225,20.6381,20.5991,20.5991,132700.0
2010-08-20 09:30:00,26.36,26.56,26.36,26.44,240200.0,20.5446,20.7004,20.5446,20.6069,240200.0
2010-08-20 09:35:00,26.45,26.46,26.42,26.43,15400.0,20.6147,20.6225,20.5913,20.5991,15400.0
2010-08-20 09:40:00,26.43,26.43,26.37,26.38,14700.0,20.5991,20.5991,20.5523,20.5601,14700.0
2010-08-20 09:45:00,26.38,26.38,26.3,26.31,25900.0,20.5601,20.5601,20.4978,20.5056,25900.0
2010-08-20 09:50:00,26.31,26.38,26.3,26.38,15200.0,20.5056,20.5601,20.4978,20.5601,15200.0
2010-08-20 09:55:00,26.37,26.42,26.37,26.4,20800.0,20.5523,20.5913,20.5523,20.5757,20800.0
2010-08-20 10:00:00,26.39,26.4,26.38,26.39,16300.0,20.5679,20.5757,20.5601,20.5679,16300.0
2010-08-20 10:05:00,26.39,26.4,26.33,26.35,16300.0,20.5679,20.5757,20.5212,20.5368,16300.0
2010-08-20 10:10:00,26.35,26.36,26.32,26.34,26500.0,20.5368,20.5446,20.5134,20.529,26500.0
2010-08-20 10:15:00,26.34,26.34,26.32,26.34,10200.0,20.529,20.529,20.5134,20.529,10200.0
2010-08-20 10:20:00,26.34,26.36,26.33,26.35,34100.0,20.529,20.5446,20.5212,20.5368,34100.0
2010-08-20 10:25:00,26.35,26.36,26.3,26.31,17200.0,20.5368,20.5446,20.4978,20.5056,17200.0
2010-08-20 10:30:00,26.31,26.31,26.3,26.31,29200.0,20.5056,20.5056,20.4978,20.5056,29200.0
2010-08-20 10:35:00,26.32,26.33,26.3,26.3,10300.0,20.5134,20.5212,20.4978,20.4978,10300.0
2010-08-20 10:40:00,26.3,26.34,26.3,26.34,5900.0,20.4978,20.529,20.4978,20.529,5900.0
2010-08-20 10:45:00,26.33,26.34,26.32,26.33,9200.0,20.5212,20.529,20.5134,20.5212,9200.0
2010-08-20 10:50:00,26.34,26.35,26.33,26.34,19400.0,20.529,20.5368,20.5212,20.529,19400.0
2010-08-20 10:55:00,26.34,26.34,26.32,26.32,18200.0,20.529,20.529,20.5134,20.5134,18200.0
2010-08-20 11:00:00,26.32,26.32,26.29,26.29,16400.0,20.5134,20.5134,20.49,20.49,16400.0
2010-08-20 11:05:00,26.29,26.31,26.29,26.3,55500.0,20.49,20.5056,20.49,20.4978,55500.0
2010-08-20 11:10:00,26.29,26.3,26.29,26.3,13800.0,20.49,20.4978,20.49,20.4978,13800.0
2010-08-20 11:15:00,26.3,26.3,26.29,26.3,12300.0,20.4978,20.4978,20.49,20.4978,12300.0
2010-08-20 11:20:00,26.29,26.3,26.29,26.3,13000.0,20.49,20.4978,20.49,20.4978,13000.0
2010-08-20 11:25:00,26.3,26.3,26.29,26.3,29700.0,20.4978,20.4978,20.49,20.4978,29700.0
2010-08-20 11:30:00,26.3,26.31,26.29,26.3,48700.0,20.4978,20.5056,20.49,20.4978,48700.0
2010-08-20 11:35:00,26.3,26.32,26.3,26.31,43500.0,20.4978,20.5134,20.4978,20.5056,43500.0
2010-08-20 11:40:00,26.31,26.37,26.31,26.37,39900.0,20.5056,20.5523,20.5056,20.5523,39900.0
2010-08-20 11:45:00,26.36,26.38,26.32,26.32,22600.0,20.5446,20.5601,20.5134,20.5134,22600.0
2010-08-20 11:50:00,26.31,26.33,26.28,26.29,34000.0,20.5056,20.5212,20.4822,20.49,34000.0
2010-08-20 11:55:00,26.29,26.32,26.28,26.31,20400.0,20.49,20.5134,20.4822,20.5056,20400.0
2010-08-20 12:00:00,26.32,26.34,26.31,26.33,13500.0,20.5134,20.529,20.5056,20.5212,13500.0
2010-08-20 12:05:00,26.34,26.34,26.33,26.33,2300.0,20.529,20.529,20.5212,20.5212,2300.0
2010-08-20 12:10:00,26.33,26.33,26.32,26.32,6200.0,20.5212,20.5212,20.5134,20.5134,6200.0
2010-08-20 12:15:00,26.32,26.33,26.3,26.31,9900.0,20.5134,20.5212,20.4978,20.5056,9900.0
2010-08-20 12:20:00,26.31,26.36,26.31,26.35,29900.0,20.5056,20.5446,20.5056,20.5368,29900.0
2010-08-20 12:25:00,26.35,26.35,26.32,26.33,37500.0,20.5368,20.5368,20.5134,20.5212,37500.0
2010-08-20 12:30:00,26.33,26.34,26.32,26.32,6000.0,20.5212,20.529,20.5134,20.5134,6000.0
2010-08-20 12:35:00,26.32,26.33,26.32,26.33,5700.0,20.5134,20.5212,20.5134,20.5212,5700.0
2010-08-20 12:40:00,26.32,26.32,26.3,26.32,6400.0,20.5134,20.5134,20.4978,20.5134,6400.0
2010-08-20 12:45:00,26.31,26.32,26.31,26.31,2500.0,20.5056,20.5134,20.5056,20.5056,2500.0
2010-08-20 12:50:00,26.32,26.32,26.31,26.32,2700.0,20.5134,20.5134,20.5056,20.5134,2700.0
2010-08-20 12:55:00,26.31,26.32,26.31,26.32,4600.0,20.5056,20.5134,20.5056,20.5134,4600.0
2010-08-20 13:00:00,26.32,26.34,26.31,26.33,12500.0,20.5134,20.529,20.5056,20.5212,12500.0
2010-08-20 13:05:00,26.33,26.36,26.33,26.36,15600.0,20.5212,20.5446,20.5212,20.5446,15600.0
2010-08-20 13:10:00,26.35,26.35,26.34,26.34,21200.0,20.5368,20.5368,20.529,20.529,21200.0
2010-08-20 13:15:00,26.34,26.35,26.34,26.34,6400.0,20.529,20.5368,20.529,20.529,6400.0
2010-08-20 13:20:00,26.35,26.35,26.34,26.34,2400.0,20.5368,20.5368,20.529,20.529,2400.0
2010-08-20 13:25:00,26.34,26.38,26.34,26.37,16000.0,20.529,20.5601,20.529,20.5523,16000.0
2010-08-20 13:30:00,26.37,26.37,26.34,26.35,8400.0,20.5523,20.5523,20.529,20.5368,8400.0
2010-08-20 13:35:00,26.34,26.35,26.34,26.35,9600.0,20.529,20.5368,20.529,20.5368,9600.0
2010-08-20 13:40:00,26.34,26.35,26.34,26.35,6400.0,20.529,20.5368,20.529,20.5368,6400.0
2010-08-20 13:45:00,26.34,26.36,26.34,26.35,15400.0,20.529,20.5446,20.529,20.5368,15400.0
2010-08-20 13:50:00,26.36,26.39,26.36,26.38,9600.0,20.5446,20.5679,20.5446,20.5601,9600.0
2010-08-20 13:55:00,26.38,26.39,26.35,26.35,5800.0,20.5601,20.5679,20.5368,20.5368,5800.0
2010-08-20 14:00:00,26.36,26.36,26.35,26.36,12600.0,20.5446,20.5446,20.5368,20.5446,12600.0
2010-08-20 14:05:00,26.35,26.36,26.35,26.35,6500.0,20.5368,20.5446,20.5368,20.5368,6500.0
2010-08-20 14:10:00,26.36,26.39,26.35,26.39,18200.0,20.5446,20.5679,20.5368,20.5679,18200.0
2010-08-20 14:15:00,26.39,26.39,26.38,26.38,6100.0,20.5679,20.5679,20.5601,20.5601,6100.0
2010-08-20 14:20:00,26.39,26.39,26.38,26.39,10200.0,20.5679,20.5679,20.5601,20.5679,10200.0
2010-08-20 14:25:00,26.39,26.39,26.38,26.38,7900.0,20.5679,20.5679,20.5601,20.5601,7900.0
2010-08-20 14:30:00,26.39,26.43,26.39,26.42,16500.0,20.5679,20.5991,20.5679,20.5913,16500.0
2010-08-20 14:35:00,26.42,26.44,26.42,26.42,22900.0,20.5913,20.6069,20.5913,20.5913,22900.0
2010-08-20 14:40:00,26.42,26.43,26.4,26.42,19400.0,20.5913,20.5991,20.5757,20.5913,19400.0
2010-08-20 14:45:00,26.43,26.47,26.43,26.44,46300.0,20.5991,20.6303,20.5991,20.6069,46300.0
2010-08-20 14:50:00,26.44,26.46,26.43,26.46,34500.0,20.6069,20.6225,20.5991,20.6225,34500.0
2010-08-20 14:55:00,26.45,26.47,26.45,26.47,22900.0,20.6147,20.6303,20.6147,20.6303,22900.0
2010-08-20 15:00:00,26.47,26.48,26.46,26.47,44300.0,20.6303,20.6381,20.6225,20.6303,44300.0
2010-08-20 15:05:00,26.48,26.49,26.47,26.48,22200.0,20.6381,20.6459,20.6303,20.6381,22200.0
2010-08-20 15:10:00,26.49,26.5,26.48,26.49,25900.0,20.6459,20.6537,20.6381,20.6459,25900.0
2010-08-20 15:15:00,26.49,26.5,26.47,26.47,50800.0,20.6459,20.6537,20.6303,20.6303,50800.0
2010-08-20 15:20:00,26.47,26.48,26.46,26.48,22700.0,20.6303,20.6381,20.6225,20.6381,22700.0
2010-08-20 15:25:00,26.47,26.52,26.47,26.52,44800.0,20.6303,20.6693,20.6303,20.6693,44800.0
2010-08-20 15:30:00,26.51,26.52,26.48,26.49,39700.0,20.6615,20.6693,20.6381,20.6459,39700.0
2010-08-20 15:35:00,26.49,26.49,26.46,26.48,42800.0,20.6459,20.6459,20.6225,20.6381,42800.0
2010-08-20 15:40:00,26.48,26.48,26.47,26.48,18100.0,20.6381,20.6381,20.6303,20.6381,18100.0
2010-08-20 15:45:00,26.48,26.48,26.47,26.48,57000.0,20.6381,20.6381,20.6303,20.6381,57000.0
2010-08-20 15:50:00,26.48,26.5,26.47,26.5,49000.0,20.6381,20.6537,20.6303,20.6537,49000.0
2010-08-20 15:55:00,26.49,26.51,26.49,26.51,123500.0,20.6459,20.6615,20.6459,20.6615,123500.0
2010-08-23 09:30:00,26.5,26.68,26.5,26.57,20900.0,20.6537,20.794,20.6537,20.7082,20900.0
2010-08-23 09:35:00,26.56,26.56,26.5,26.51,9400.0,20.7004,20.7004,20.6537,20.6615,9400.0
2010-08-23 09:40:00,26.52,26.53,26.46,26.47,61700.0,20.6693,20.677,20.6225,20.6303,61700.0
2010-08-23 09:45:00,26.47,26.48,26.46,26.47,54400.0,20.6303,20.6381,20.6225,20.6303,54400.0
2010-08-23 09:50:00,26.47,26.47,26.39,26.42,36900.0,20.6303,20.6303,20.5679,20.5913,36900.0
2010-08-23 09:55:00,26.43,26.44,26.43,26.44,7500.0,20.5991,20.6069,20.5991,20.6069,7500.0
2010-08-23 10:00:00,26.44,26.44,26.35,26.36,26700.0,20.6069,20.6069,20.5368,20.5446,26700.0
2010-08-23 10:05:00,26.36,26.37,26.32,26.32,15700.0,20.5446,20.5523,20.5134,20.5134,15700.0
2010-08-23 10:10:00,26.33,26.35,26.3,26.32,32200.0,20.5212,20.5368,20.4978,20.5134,32200.0
2010-08-23 10:15:00,26.32,26.32,26.29,26.32,40000.0,20.5134,20.5134,20.49,20.5134,40000.0
2010-08-23 10:20:00,26.32,26.34,26.3,26.33,30000.0,20.5134,20.529,20.4978,20.5212,30000.0
2010-08-23 10:25:00,26.32,26.33,26.27,26.28,16200.0,20.5134,20.5212,20.4744,20.4822,16200.0
2010-08-23 10:30:00,26.27,26.3,26.27,26.29,26000.0,20.4744,20.4978,20.4744,20.49,26000.0
2010-08-23 10:35:00,26.3,26.3,26.27,26.27,9300.0,20.4978,20.4978,20.4744,20.4744,9300.0
2010-08-23 10:40:00,26.27,26.29,26.25,26.25,32500.0,20.4744,20.49,20.4588,20.4588,32500.0
2010-08-23 10:45:00,26.25,26.26,26.25,26.26,17900.0,20.4588,20.4666,20.4588,20.4666,17900.0
2010-08-23 10:50:00,26.25,26.26,26.22,26.23,24000.0,20.4588,20.4666,20.4354,20.4432,24000.0
2010-08-23 10:55:00,26.25,26.25,26.24,26.24,2600.0,20.4588,20.4588,20.451,20.451,2600.0
2010-08-23 11:00:00,26.23,26.24,26.2,26.2,38800.0,20.4432,20.451,20.4199,20.4199,38800.0
2010-08-23 11:05:00,26.2,26.21,26.19,26.21,25700.0,20.4199,20.4276,20.4121,20.4276,25700.0
2010-08-23 11:10:00,26.2,26.2,26.19,26.2,26200.0,20.4199,20.4199,20.4121,20.4199,26200.0
2010-08-23 11:15:00,26.2,26.21,26.17,26.19,20700.0,20.4199,20.4276,20.3965,20.4121,20700.0
2010-08-23 11:20:00,26.19,26.19,26.15,26.18,19800.0,20.4121,20.4121,20.3809,20.4043,19800.0
2010-08-23 11:25:00,26.18,26.19,26.18,26.18,3500.0,20.4043,20.4121,20.4043,20.4043,3500.0
2010-08-23 11:30:00,26.18,26.18,26.16,26.16,13900.0,20.4043,20.4043,20.3887,20.3887,13900.0
2010-08-23 11:35:00,26.16,26.17,26.14,26.14,17400.0,20.3887,20.3965,20.3731,20.3731,17400.0
2010-08-23 11:40:00,26.14,26.16,26.12,26.15,76600.0,20.3731,20.3887,20.3575,20.3809,76600.0
2010-08-23 11:45:00,26.15,26.16,26.13,26.13,12400.0,20.3809,20.3887,20.3653,20.3653,12400.0
2010-08-23 11:50:00,26.14,26.14,26.11,26.13,11600.0,20.3731,20.3731,20.3497,20.3653,11600.0
2010-08-23 11:55:00,26.13,26.13,26.12,26.12,2000.0,20.3653,20.3653,20.3575,20.3575,2000.0
2010-08-23 12:00:00,26.13,26.13,26.12,26.13,13000.0,20.3653,20.3653,20.3575,20.3653,13000.0
2010-08-23 12:05:00,26.13,26.14,26.13,26.14,1900.0,20.3653,20.3731,20.3653,20.3731,1900.0
2010-08-23 12:10:00,26.14,26.16,26.13,26.15,7200.0,20.3731,20.3887,20.3653,20.3809,7200.0
2010-08-23 12:15:00,26.16,26.16,26.12,26.13,10100.0,20.3887,20.3887,20.3575,20.3653,10100.0
2010-08-23 12:20:00,26.12,26.13,26.12,26.13,3800.0,20.3575,20.3653,20.3575,20.3653,3800.0
2010-08-23 12:25:00,26.13,26.15,26.13,26.15,3700.0,20.3653,20.3809,20.3653,20.3809,3700.0
2010-08-23 12:30:00,26.14,26.16,26.14,26.15,4100.0,20.3731,20.3887,20.3731,20.3809,4100.0
2010-08-23 12:35:00,26.16,26.16,26.12,26.12,10100.0,20.3887,20.3887,20.3575,20.3575,10100.0
2010-08-23 12:40:00,26.13,26.13,26.11,26.11,166000.0,20.3653,20.3653,20.3497,20.3497,166000.0
2010-08-23 12:45:00,26.12,26.16,26.12,26.15,10400.0,20.3575,20.3887,20.3575,20.3809,10400.0
2010-08-23 12:50:00,26.16,26.2,26.16,26.2,6400.0,20.3887,20.4199,20.3887,20.4199,6400.0
2010-08-23 12:55:00,26.2,26.21,26.2,26.21,6000.0,20.4199,20.4276,20.4199,20.4276,6000.0
2010-08-23 13:00:00,26.2,26.21,26.16,26.21,124900.0,20.4199,20.4276,20.3887,20.4276,124900.0
2010-08-23 13:05:00,26.21,26.25,26.21,26.24,24200.0,20.4276,20.4588,20.4276,20.451,24200.0
2010-08-23 13:10:00,26.24,26.25,26.18,26.22,37900.0,20.451,20.4588,20.4043,20.4354,37900.0
2010-08-23 13:15:00,26.22,26.23,26.21,26.22,5500.0,20.4354,20.4432,20.4276,20.4354,5500.0
2010-08-23 13:20:00,26.23,26.25,26.22,26.23,7300.0,20.4432,20.4588,20.4354,20.4432,7300.0
2010-08-23 13:25:00,26.23,26.24,26.23,26.23,1700.0,20.4432,20.451,20.4432,20.4432,1700.0
2010-08-23 13:30:00,26.23,26.25,26.23,26.25,17700.0,20.4432,20.4588,20.4432,20.4588,17700.0
2010-08-23 13:35:00,26.25,26.26,26.24,26.24,20100.0,20.4588,20.4666,20.451,20.451,20100.0
2010-08-23 13:40:00,26.24,26.26,26.23,26.25,23300.0,20.451,20.4666,20.4432,20.4588,23300.0
2010-08-23 13:45:00,26.24,26.26,26.24,26.24,22400.0,20.451,20.4666,20.451,20.451,22400.0
2010-08-23 13:50:00,26.24,26.27,26.24,26.24,21400.0,20.451,20.4744,20.451,20.451,21400.0
2010-08-23 13:55:00,26.24,26.26,26.24,26.25,18200.0,20.451,20.4666,20.451,20.4588,18200.0
2010-08-23 14:00:00,26.25,26.26,26.24,26.24,23300.0,20.4588,20.4666,20.451,20.451,23300.0
2010-08-23 14:05:00,26.25,26.28,26.24,26.27,23200.0,20.4588,20.4822,20.451,20.4744,23200.0
2010-08-23 14:10:00,26.27,26.28,26.27,26.27,3900.0,20.4744,20.4822,20.4744,20.4744,3900.0
2010-08-23 14:15:00,26.28,26.29,26.25,26.25,18500.0,20.4822,20.49,20.4588,20.4588,18500.0
2010-08-23 14:20:00,26.25,26.26,26.24,26.25,40900.0,20.4588,20.4666,20.451,20.4588,40900.0
2010-08-23 14:25:00,26.25,26.26,26.24,26.25,19600.0,20.4588,20.4666,20.451,20.4588,19600.0
2010-08-23 14:30:00,26.25,26.27,26.25,26.27,7700.0,20.4588,20.4744,20.4588,20.4744,7700.0
2010-08-23 14:35:00,26.27,26.3,26.26,26.29,18100.0,20.4744,20.4978,20.4666,20.49,18100.0
2010-08-23 14:40:00,26.29,26.29,26.25,26.25,52300.0,20.49,20.49,20.4588,20.4588,52300.0
2010-08-23 14:45:00,26.25,26.26,26.25,26.26,10500.0,20.4588,20.4666,20.4588,20.4666,10500.0
2010-08-23 14:50:00,26.25,26.26,26.25,26.26,15900.0,20.4588,20.4666,20.4588,20.4666,15900.0
2010-08-23 14:55:00,26.26,26.27,26.25,26.27,9800.0,20.4666,20.4744,20.4588,20.4744,9800.0
2010-08-23 15:00:00,26.26,26.27,26.25,26.27,22900.0,20.4666,20.4744,20.4588,20.4744,22900.0
2010-08-23 15:05:00,26.27,26.28,26.26,26.26,13200.0,20.4744,20.4822,20.4666,20.4666,13200.0
2010-08-23 15:10:00,26.26,26.26,26.25,26.25,4600.0,20.4666,20.4666,20.4588,20.4588,4600.0
2010-08-23 15:15:00,26.25,26.28,26.25,26.27,18100.0,20.4588,20.4822,20.4588,20.4744,18100.0
2010-08-23 15:20:00,26.27,26.28,26.24,26.24,30300.0,20.4744,20.4822,20.451,20.451,30300.0
2010-08-23 15:25:00,26.25,26.25,26.21,26.21,36600.0,20.4588,20.4588,20.4276,20.4276,36600.0
2010-08-23 15:30:00,26.22,26.26,26.22,26.26,86400.0,20.4354,20.4666,20.4354,20.4666,86400.0
2010-08-23 15:35:00,26.25,26.26,26.24,26.25,70900.0,20.4588,20.4666,20.451,20.4588,70900.0
2010-08-23 15:40:00,26.25,26.26,26.25,26.25,30300.0,20.4588,20.4666,20.4588,20.4588,30300.0
2010-08-23 15:45:00,26.25,26.27,26.23,26.26,187900.0,20.4588,20.4744,20.4432,20.4666,187900.0
2010-08-23 15:50:00,26.26,26.26,26.25,26.25,54600.0,20.4666,20.4666,20.4588,20.4588,54600.0
2010-08-23 15:55:00,26.25,26.26,26.25,26.26,140500.0,20.4588,20.4666,20.4588,20.4666,140500.0
2010-08-24 09:30:00,26.05,26.06,25.92,25.92,203100.0,20.3029,20.3107,20.2016,20.2016,203100.0
2010-08-24 09:35:00,25.92,25.94,25.87,25.91,166700.0,20.2016,20.2172,20.1627,20.1938,166700.0
2010-08-24 09:40:00,25.9,25.96,25.9,25.92,66200.0,20.186,20.2328,20.186,20.2016,66200.0
2010-08-24 09:45:00,25.92,25.94,25.88,25.88,36700.0,20.2016,20.2172,20.1704,20.1704,36700.0
2010-08-24 09:50:00,25.88,25.89,25.86,25.87,73700.0,20.1704,20.1782,20.1549,20.1627,73700.0
2010-08-24 09:55:00,25.86,25.87,25.83,25.84,25100.0,20.1549,20.1627,20.1315,20.1393,25100.0
2010-08-24 10:00:00,25.83,25.96,25.78,25.95,113100.0,20.1315,20.2328,20.0925,20.225,113100.0
2010-08-24 10:05:00,25.95,25.95,25.88,25.9,92500.0,20.225,20.225,20.1704,20.186,92500.0
2010-08-24 10:10:00,25.9,25.95,25.89,25.94,108300.0,20.186,20.225,20.1782,20.2172,108300.0
2010-08-24 10:15:00,25.94,26.02,25.94,25.99,138500.0,20.2172,20.2796,20.2172,20.2562,138500.0
2010-08-24 10:20:00,26.0,26.02,25.99,26.0,139300.0,20.264,20.2796,20.2562,20.264,139300.0
2010-08-24 10:25:00,26.0,26.0,25.95,26.0,80300.0,20.264,20.264,20.225,20.264,80300.0
2010-08-24 10:30:00,26.0,26.0,25.86,25.87,143400.0,20.264,20.264,20.1549,20.1627,143400.0
2010-08-24 10:35:00,25.86,25.88,25.82,25.87,119700.0,20.1549,20.1704,20.1237,20.1627,119700.0
2010-08-24 10:40:00,25.88,25.88,25.84,25.84,31200.0,20.1704,20.1704,20.1393,20.1393,31200.0
2010-08-24 10:45:00,25.84,25.86,25.83,25.86,40900.0,20.1393,20.1549,20.1315,20.1549,40900.0
2010-08-24 10:50:00,25.85,25.87,25.85,25.87,54000.0,20.1471,20.1627,20.1471,20.1627,54000.0
2010-08-24 10:55:00,25.86,25.88,25.86,25.88,27400.0,20.1549,20.1704,20.1549,20.1704,27400.0
2010-08-24 11:00:00,25.88,25.95,25.88,25.93,77900.0,20.1704,20.225,20.1704,20.2094,77900.0
2010-08-24 11:05:00,25.93,25.93,25.89,25.9,26200.0,20.2094,20.2094,20.1782,20.186,26200.0
2010-08-24 11:10:00,25.89,25.9,25.89,25.9,36500.0,20.1782,20.186,20.1782,20.186,36500.0
2010-08-24 11:15:00,25.9,25.9,25.85,25.88,44900.0,20.186,20.186,20.1471,20.1704,44900.0
2010-08-24 11:20:00,25.89,25.9,25.87,25.89,150800.0,20.1782,20.186,20.1627,20.1782,150800.0
2010-08-24 11:25:00,25.9,25.9,25.86,25.87,23200.0,20.186,20.186,20.1549,20.1627,23200.0
2010-08-24 11:30:00,25.86,25.87,25.86,25.87,20200.0,20.1549,20.1627,20.1549,20.1627,20200.0
2010-08-24 11:35:00,25.87,25.9,25.86,25.87,65100.0,20.1627,20.186,20.1549,20.1627,65100.0
2010-08-24 11:40:00,25.88,25.9,25.87,25.87,57000.0,20.1704,20.186,20.1627,20.1627,57000.0
2010-08-24 11:45:00,25.87,25.88,25.85,25.85,43700.0,20.1627,20.1704,20.1471,20.1471,43700.0
2010-08-24 11:50:00,25.86,25.89,25.84,25.87,83800.0,20.1549,20.1782,20.1393,20.1627,83800.0
2010-08-24 11:55:00,25.87,25.89,25.87,25.88,14400.0,20.1627,20.1782,20.1627,20.1704,14400.0
2010-08-24 12:00:00,25.89,25.89,25.87,25.87,20100.0,20.1782,20.1782,20.1627,20.1627,20100.0
2010-08-24 12:05:00,25.87,25.9,25.87,25.9,63700.0,20.1627,20.186,20.1627,20.186,63700.0
2010-08-24 12:10:00,25.89,25.91,25.89,25.9,85800.0,20.1782,20.1938,20.1782,20.186,85800.0
2010-08-24 12:15:00,25.9,25.9,25.88,25.88,29500.0,20.186,20.186,20.1704,20.1704,29500.0
2010-08-24 12:20:00,25.89,25.9,25.88,25.9,49100.0,20.1782,20.186,20.1704,20.186,49100.0
2010-08-24 12:25:00,25.9,25.9,25.88,25.88,18000.0,20.186,20.186,20.1704,20.1704,18000.0
2010-08-24 12:30:00,25.89,25.9,25.89,25.9,53700.0,20.1782,20.186,20.1782,20.186,53700.0
2010-08-24 12:35:00,25.9,25.9,25.86,25.86,62600.0,20.186,20.186,20.1549,20.1549,62600.0
2010-08-24 12:40:00,25.86,25.88,25.85,25.88,57900.0,20.1549,20.1704,20.1471,20.1704,57900.0
2010-08-24 12:45:00,25.87,25.87,25.85,25.85,22100.0,20.1627,20.1627,20.1471,20.1471,22100.0
2010-08-24 12:50:00,25.86,25.86,25.81,25.81,42600.0,20.1549,20.1549,20.1159,20.1159,42600.0
2010-08-24 12:55:00,25.81,25.81,25.77,25.77,16500.0,20.1159,20.1159,20.0847,20.0847,16500.0
2010-08-24 13:00:00,25.77,25.8,25.76,25.8,160300.0,20.0847,20.1081,20.0769,20.1081,160300.0
2010-08-24 13:05:00,25.8,25.8,25.79,25.8,71600.0,20.1081,20.1081,20.1003,20.1081,71600.0
2010-08-24 13:10:00,25.8,25.8,25.79,25.8,23900.0,20.1081,20.1081,20.1003,20.1081,23900.0
2010-08-24 13:15:00,25.8,25.8,25.79,25.79,18400.0,20.1081,20.1081,20.1003,20.1003,18400.0
2010-08-24 13:20:00,25.8,25.8,25.79,25.79,13800.0,20.1081,20.1081,20.1003,20.1003,13800.0
2010-08-24 13:25:00,25.8,25.85,25.79,25.85,106600.0,20.1081,20.1471,20.1003,20.1471,106600.0
2010-08-24 13:30:00,25.86,25.88,25.85,25.87,40200.0,20.1549,20.1704,20.1471,20.1627,40200.0
2010-08-24 13:35:00,25.88,25.88,25.85,25.85,42800.0,20.1704,20.1704,20.1471,20.1471,42800.0
2010-08-24 13:40:00,25.85,25.86,25.81,25.82,38300.0,20.1471,20.1549,20.1159,20.1237,38300.0
2010-08-24 13:45:00,25.82,25.85,25.75,25.76,84800.0,20.1237,20.1471,20.0691,20.0769,84800.0
2010-08-24 13:50:00,25.76,25.77,25.72,25.73,26100.0,20.0769,20.0847,20.0457,20.0535,26100.0
2010-08-24 13:55:00,25.74,25.76,25.7,25.71,41500.0,20.0613,20.0769,20.0302,20.038,41500.0
2010-08-24 14:00:00,25.71,25.74,25.71,25.72,25300.0,20.038,20.0613,20.038,20.0457,25300.0
2010-08-24 14:05:00,25.72,25.72,25.7,25.71,36800.0,20.0457,20.0457,20.0302,20.038,36800.0
2010-08-24 14:10:00,25.72,25.72,25.67,25.69,95900.0,20.0457,20.0457,20.0068,20.0224,95900.0
2010-08-24 14:15:00,25.68,25.71,25.68,25.7,37800.0,20.0146,20.038,20.0146,20.0302,37800.0
2010-08-24 14:20:00,25.71,25.72,25.7,25.72,27800.0,20.038,20.0457,20.0302,20.0457,27800.0
2010-08-24 14:25:00,25.72,25.76,25.71,25.73,92100.0,20.0457,20.0769,20.038,20.0535,92100.0
2010-08-24 14:30:00,25.73,25.74,25.72,25.74,63900.0,20.0535,20.0613,20.0457,20.0613,63900.0
2010-08-24 14:35:00,25.74,25.78,25.73,25.78,82500.0,20.0613,20.0925,20.0535,20.0925,82500.0
2010-08-24 14:40:00,25.78,25.81,25.78,25.8,210500.0,20.0925,20.1159,20.0925,20.1081,210500.0
2010-08-24 14:45:00,25.79,25.82,25.79,25.8,138300.0,20.1003,20.1237,20.1003,20.1081,138300.0
2010-08-24 14:50:00,25.8,25.81,25.77,25.79,112600.0,20.1081,20.1159,20.0847,20.1003,112600.0
2010-08-24 14:55:00,25.78,25.83,25.77,25.82,69200.0,20.0925,20.1315,20.0847,20.1237,69200.0
2010-08-24 15:00:00,25.81,25.83,25.81,25.83,29300.0,20.1159,20.1315,20.1159,20.1315,29300.0
2010-08-24 15:05:00,25.83,25.84,25.81,25.82,74400.0,20.1315,20.1393,20.1159,20.1237,74400.0
2010-08-24 15:10:00,25.83,25.83,25.8,25.82,62100.0,20.1315,20.1315,20.1081,20.1237,62100.0
2010-08-24 15:15:00,25.81,25.85,25.81,25.85,59900.0,20.1159,20.1471,20.1159,20.1471,59900.0
2010-08-24 15:20:00,25.84,25.85,25.83,25.85,98700.0,20.1393,20.1471,20.1315,20.1471,98700.0
2010-08-24 15:25:00,25.85,25.86,25.84,25.84,115700.0,20.1471,20.1549,20.1393,20.1393,115700.0
2010-08-24 15:30:00,25.84,25.85,25.83,25.84,88300.0,20.1393,20.1471,20.1315,20.1393,88300.0
2010-08-24 15:35:00,25.84,25.85,25.82,25.84,131400.0,20.1393,20.1471,20.1237,20.1393,131400.0
2010-08-24 15:40:00,25.84,25.85,25.83,25.84,143100.0,20.1393,20.1471,20.1315,20.1393,143100.0
2010-08-24 15:45:00,25.84,25.86,25.81,25.85,273900.0,20.1393,20.1549,20.1159,20.1471,273900.0
2010-08-24 15:50:00,25.85,25.86,25.84,25.85,252700.0,20.1471,20.1549,20.1393,20.1471,252700.0
2010-08-24 15:55:00,25.85,25.86,25.84,25.84,442800.0,20.1471,20.1549,20.1393,20.1393,442800.0
2010-08-25 09:30:00,25.68,25.73,25.68,25.73,20000.0,20.0146,20.0535,20.0146,20.0535,20000.0
2010-08-25 09:35:00,25.77,25.77,25.69,25.74,33900.0,20.0847,20.0847,20.0224,20.0613,33900.0
2010-08-25 09:40:00,25.74,25.79,25.74,25.78,63600.0,20.0613,20.1003,20.0613,20.0925,63600.0
2010-08-25 09:45:00,25.77,25.78,25.75,25.76,84000.0,20.0847,20.0925,20.0691,20.0769,84000.0
2010-08-25 09:50:00,25.76,25.78,25.71,25.72,186700.0,20.0769,20.0925,20.038,20.0457,186700.0
2010-08-25 09:55:00,25.72,25.72,25.62,25.7,149900.0,20.0457,20.0457,19.9678,20.0302,149900.0
2010-08-25 10:00:00,25.68,25.71,25.59,25.66,161300.0,20.0146,20.038,19.9444,19.999,161300.0
2010-08-25 10:05:00,25.67,25.71,25.67,25.7,32400.0,20.0068,20.038,20.0068,20.0302,32400.0
2010-08-25 10:10:00,25.7,25.7,25.69,25.7,17800.0,20.0302,20.0302,20.0224,20.0302,17800.0
2010-08-25 10:15:00,25.7,25.74,25.7,25.74,94300.0,20.0302,20.0613,20.0302,20.0613,94300.0
2010-08-25 10:20:00,25.74,25.77,25.73,25.76,127700.0,20.0613,20.0847,20.0535,20.0769,127700.0
2010-08-25 10:25:00,25.77,25.77,25.75,25.76,17200.0,20.0847,20.0847,20.0691,20.0769,17200.0
2010-08-25 10:30:00,25.75,25.76,25.74,25.74,188600.0,20.0691,20.0769,20.0613,20.0613,188600.0
2010-08-25 10:35:00,25.74,25.76,25.68,25.69,290400.0,20.0613,20.0769,20.0146,20.0224,290400.0
2010-08-25 10:40:00,25.69,25.71,25.68,25.7,417700.0,20.0224,20.038,20.0146,20.0302,417700.0
2010-08-25 10:45:00,25.69,25.72,25.69,25.71,31400.0,20.0224,20.0457,20.0224,20.038,31400.0
2010-08-25 10:50:00,25.71,25.72,25.69,25.71,78900.0,20.038,20.0457,20.0224,20.038,78900.0
2010-08-25 10:55:00,25.71,25.72,25.69,25.71,138000.0,20.038,20.0457,20.0224,20.038,138000.0
2010-08-25 11:00:00,25.71,25.72,25.7,25.71,90000.0,20.038,20.0457,20.0302,20.038,90000.0
2010-08-25 11:05:00,25.71,25.72,25.7,25.7,112200.0,20.038,20.0457,20.0302,20.0302,112200.0
2010-08-25 11:10:00,25.69,25.7,25.66,25.67,33000.0,20.0224,20.0302,19.999,20.0068,33000.0
2010-08-25 11:15:00,25.66,25.73,25.66,25.72,92700.0,19.999,20.0535,19.999,20.0457,92700.0
2010-08-25 11:20:00,25.73,25.73,25.7,25.71,65700.0,20.0535,20.0535,20.0302,20.038,65700.0
2010-08-25 11:25:00,25.7,25.72,25.7,25.7,150200.0,20.0302,20.0457,20.0302,20.0302,150200.0
2010-08-25 11:30:00,25.71,25.71,25.69,25.7,71200.0,20.038,20.038,20.0224,20.0302,71200.0
2010-08-25 11:35:00,25.71,25.72,25.7,25.71,190900.0,20.038,20.0457,20.0302,20.038,190900.0
2010-08-25 11:40:00,25.71,25.72,25.7,25.72,150400.0,20.038,20.0457,20.0302,20.0457,150400.0
2010-08-25 11:45:00,25.71,25.72,25.68,25.7,92300.0,20.038,20.0457,20.0146,20.0302,92300.0
2010-08-25 11:50:00,25.69,25.71,25.69,25.71,79100.0,20.0224,20.038,20.0224,20.038,79100.0
2010-08-25 11:55:00,25.7,25.72,25.7,25.72,161700.0,20.0302,20.0457,20.0302,20.0457,161700.0
2010-08-25 12:00:00,25.72,25.72,25.71,25.71,7800.0,20.0457,20.0457,20.038,20.038,7800.0
2010-08-25 12:05:00,25.71,25.72,25.69,25.69,79500.0,20.038,20.0457,20.0224,20.0224,79500.0
2010-08-25 12:10:00,25.69,25.7,25.69,25.69,37600.0,20.0224,20.0302,20.0224,20.0224,37600.0
2010-08-25 12:15:00,25.69,25.69,25.66,25.67,42800.0,20.0224,20.0224,19.999,20.0068,42800.0
2010-08-25 12:20:00,25.68,25.69,25.67,25.68,93300.0,20.0146,20.0224,20.0068,20.0146,93300.0
2010-08-25 12:25:00,25.69,25.69,25.68,25.68,10000.0,20.0224,20.0224,20.0146,20.0146,10000.0
2010-08-25 12:30:00,25.68,25.69,25.65,25.65,71200.0,20.0146,20.0224,19.9912,19.9912,71200.0
2010-08-25 12:35:00,25.65,25.66,25.64,25.64,9400.0,19.9912,19.999,19.9834,19.9834,9400.0
2010-08-25 12:40:00,25.64,25.64,25.62,25.63,29000.0,19.9834,19.9834,19.9678,19.9756,29000.0
2010-08-25 12:45:00,25.64,25.64,25.63,25.63,5000.0,19.9834,19.9834,19.9756,19.9756,5000.0
2010-08-25 12:50:00,25.63,25.64,25.6,25.61,40300.0,19.9756,19.9834,19.9522,19.96,40300.0
2010-08-25 12:55:00,25.6,25.61,25.57,25.57,29700.0,19.9522,19.96,19.9288,19.9288,29700.0
2010-08-25 13:00:00,25.58,25.59,25.55,25.59,58000.0,19.9366,19.9444,19.9133,19.9444,58000.0
2010-08-25 13:05:00,25.59,25.6,25.57,25.57,23600.0,19.9444,19.9522,19.9288,19.9288,23600.0
2010-08-25 13:10:00,25.58,25.62,25.58,25.62,29300.0,19.9366,19.9678,19.9366,19.9678,29300.0
2010-08-25 13:15:00,25.63,25.64,25.6,25.6,134600.0,19.9756,19.9834,19.9522,19.9522,134600.0
2010-08-25 13:20:00,25.6,25.61,25.59,25.61,23500.0,19.9522,19.96,19.9444,19.96,23500.0
2010-08-25 13:25:00,25.6,25.61,25.59,25.59,24300.0,19.9522,19.96,19.9444,19.9444,24300.0
2010-08-25 13:30:00,25.6,25.6,25.59,25.59,8100.0,19.9522,19.9522,19.9444,19.9444,8100.0
2010-08-25 13:35:00,25.6,25.6,25.59,25.59,10400.0,19.9522,19.9522,19.9444,19.9444,10400.0
2010-08-25 13:40:00,25.6,25.6,25.59,25.59,9300.0,19.9522,19.9522,19.9444,19.9444,9300.0
2010-08-25 13:45:00,25.59,25.6,25.59,25.59,8700.0,19.9444,19.9522,19.9444,19.9444,8700.0
2010-08-25 13:50:00,25.6,25.6,25.59,25.59,12200.0,19.9522,19.9522,19.9444,19.9444,12200.0
2010-08-25 13:55:00,25.6,25.6,25.56,25.57,27000.0,19.9522,19.9522,19.921,19.9288,27000.0
2010-08-25 14:00:00,25.56,25.6,25.56,25.58,61500.0,19.921,19.9522,19.921,19.9366,61500.0
2010-08-25 14:05:00,25.59,25.6,25.58,25.6,79300.0,19.9444,19.9522,19.9366,19.9522,79300.0
2010-08-25 14:10:00,25.6,25.63,25.59,25.62,89400.0,19.9522,19.9756,19.9444,19.9678,89400.0
2010-08-25 14:15:00,25.62,25.63,25.61,25.62,24800.0,19.9678,19.9756,19.96,19.9678,24800.0
2010-08-25 14:20:00,25.63,25.63,25.6,25.61,18400.0,19.9756,19.9756,19.9522,19.96,18400.0
2010-08-25 14:25:00,25.6,25.6,25.58,25.58,17400.0,19.9522,19.9522,19.9366,19.9366,17400.0
2010-08-25 14:30:00,25.59,25.69,25.58,25.69,37800.0,19.9444,20.0224,19.9366,20.0224,37800.0
2010-08-25 14:35:00,25.69,25.75,25.68,25.72,41300.0,20.0224,20.0691,20.0146,20.0457,41300.0
2010-08-25 14:40:00,25.73,25.73,25.67,25.7,61300.0,20.0535,20.0535,20.0068,20.0302,61300.0
2010-08-25 14:45:00,25.7,25.72,25.69,25.7,41400.0,20.0302,20.0457,20.0224,20.0302,41400.0
2010-08-25 14:50:00,25.71,25.72,25.69,25.72,37300.0,20.038,20.0457,20.0224,20.0457,37300.0
2010-08-25 14:55:00,25.71,25.73,25.71,25.73,8900.0,20.038,20.0535,20.038,20.0535,8900.0
2010-08-25 15:00:00,25.73,25.75,25.72,25.73,20500.0,20.0535,20.0691,20.0457,20.0535,20500.0
2010-08-25 15:05:00,25.72,25.73,25.68,25.69,36800.0,20.0457,20.0535,20.0146,20.0224,36800.0
2010-08-25 15:10:00,25.69,25.7,25.68,25.68,35100.0,20.0224,20.0302,20.0146,20.0146,35100.0
2010-08-25 15:15:00,25.68,25.68,25.64,25.64,38100.0,20.0146,20.0146,19.9834,19.9834,38100.0
2010-08-25 15:20:00,25.65,25.68,25.61,25.67,78300.0,19.9912,20.0146,19.96,20.0068,78300.0
2010-08-25 15:25:00,25.68,25.69,25.66,25.66,45400.0,20.0146,20.0224,19.999,19.999,45400.0
2010-08-25 15:30:00,25.67,25.73,25.66,25.73,50500.0,20.0068,20.0535,19.999,20.0535,50500.0
2010-08-25 15:35:00,25.73,25.75,25.73,25.75,47700.0,20.0535,20.0691,20.0535,20.0691,47700.0
2010-08-25 15:40:00,25.75,25.75,25.7,25.71,113600.0,20.0691,20.0691,20.0302,20.038,113600.0
2010-08-25 15:45:00,25.72,25.75,25.71,25.75,142900.0,20.0457,20.0691,20.038,20.0691,142900.0
2010-08-25 15:50:00,25.74,25.75,25.67,25.68,121300.0,20.0613,20.0691,20.0068,20.0146,121300.0
2010-08-25 15:55:00,25.68,25.68,25.65,25.67,242700.0,20.0146,20.0146,19.9912,20.0068,242700.0
2010-08-26 09:30:00,25.83,25.92,25.67,25.67,29400.0,20.1315,20.2016,20.0068,20.0068,29400.0
2010-08-26 09:35:00,25.66,25.75,25.66,25.74,36700.0,19.999,20.0691,19.999,20.0613,36700.0
2010-08-26 09:40:00,25.73,25.76,25.69,25.7,56300.0,20.0535,20.0769,20.0224,20.0302,56300.0
2010-08-26 09:45:00,25.69,25.76,25.67,25.73,30500.0,20.0224,20.0769,20.0068,20.0535,30500.0
2010-08-26 09:50:00,25.73,25.74,25.7,25.7,28600.0,20.0535,20.0613,20.0302,20.0302,28600.0
2010-08-26 09:55:00,25.7,25.77,25.7,25.75,49700.0,20.0302,20.0847,20.0302,20.0691,49700.0
2010-08-26 10:00:00,25.75,25.83,25.75,25.83,36600.0,20.0691,20.1315,20.0691,20.1315,36600.0
2010-08-26 10:05:00,25.83,25.86,25.79,25.83,102600.0,20.1315,20.1549,20.1003,20.1315,102600.0
2010-08-26 10:10:00,25.82,25.88,25.81,25.84,43700.0,20.1237,20.1704,20.1159,20.1393,43700.0
2010-08-26 10:15:00,25.84,25.85,25.83,25.83,19800.0,20.1393,20.1471,20.1315,20.1315,19800.0
2010-08-26 10:20:00,25.84,25.86,25.83,25.84,48400.0,20.1393,20.1549,20.1315,20.1393,48400.0
2010-08-26 10:25:00,25.84,25.85,25.79,25.8,18000.0,20.1393,20.1471,20.1003,20.1081,18000.0
2010-08-26 10:30:00,25.8,25.85,25.79,25.82,33400.0,20.1081,20.1471,20.1003,20.1237,33400.0
2010-08-26 10:35:00,25.83,25.88,25.82,25.88,24200.0,20.1315,20.1704,20.1237,20.1704,24200.0
2010-08-26 10:40:00,25.87,25.88,25.82,25.83,27100.0,20.1627,20.1704,20.1237,20.1315,27100.0
2010-08-26 10:45:00,25.82,25.82,25.81,25.81,10900.0,20.1237,20.1237,20.1159,20.1159,10900.0
2010-08-26 10:50:00,25.81,25.81,25.77,25.77,67200.0,20.1159,20.1159,20.0847,20.0847,67200.0
2010-08-26 10:55:00,25.77,25.81,25.77,25.81,61500.0,20.0847,20.1159,20.0847,20.1159,61500.0
2010-08-26 11:00:00,25.81,25.82,25.8,25.8,26600.0,20.1159,20.1237,20.1081,20.1081,26600.0
2010-08-26 11:05:00,25.81,25.81,25.68,25.69,64200.0,20.1159,20.1159,20.0146,20.0224,64200.0
2010-08-26 11:10:00,25.68,25.78,25.67,25.77,67900.0,20.0146,20.0925,20.0068,20.0847,67900.0
2010-08-26 11:15:00,25.77,25.81,25.77,25.8,31200.0,20.0847,20.1159,20.0847,20.1081,31200.0
2010-08-26 11:20:00,25.8,25.8,25.79,25.8,11500.0,20.1081,20.1081,20.1003,20.1081,11500.0
2010-08-26 11:25:00,25.79,25.79,25.74,25.74,18600.0,20.1003,20.1003,20.0613,20.0613,18600.0
2010-08-26 11:30:00,25.74,25.75,25.73,25.74,8800.0,20.0613,20.0691,20.0535,20.0613,8800.0
2010-08-26 11:35:00,25.74,25.78,25.73,25.74,23700.0,20.0613,20.0925,20.0535,20.0613,23700.0
2010-08-26 11:40:00,25.74,25.75,25.72,25.75,15500.0,20.0613,20.0691,20.0457,20.0691,15500.0
2010-08-26 11:45:00,25.75,25.76,25.74,25.75,10900.0,20.0691,20.0769,20.0613,20.0691,10900.0
2010-08-26 11:50:00,25.74,25.74,25.67,25.67,12100.0,20.0613,20.0613,20.0068,20.0068,12100.0
2010-08-26 11:55:00,25.66,25.71,25.66,25.71,21000.0,19.999,20.038,19.999,20.038,21000.0
2010-08-26 12:00:00,25.71,25.71,25.69,25.7,8800.0,20.038,20.038,20.0224,20.0302,8800.0
2010-08-26 12:05:00,25.7,25.71,25.7,25.71,10600.0,20.0302,20.038,20.0302,20.038,10600.0
2010-08-26 12:10:00,25.71,25.71,25.69,25.69,5300.0,20.038,20.038,20.0224,20.0224,5300.0
2010-08-26 12:15:00,25.69,25.69,25.63,25.66,62500.0,20.0224,20.0224,19.9756,19.999,62500.0
2010-08-26 12:20:00,25.66,25.7,25.66,25.69,20200.0,19.999,20.0302,19.999,20.0224,20200.0
2010-08-26 12:25:00,25.69,25.69,25.67,25.68,35600.0,20.0224,20.0224,20.0068,20.0146,35600.0
2010-08-26 12:30:00,25.68,25.69,25.68,25.69,14600.0,20.0146,20.0224,20.0146,20.0224,14600.0
2010-08-26 12:35:00,25.69,25.69,25.67,25.67,6500.0,20.0224,20.0224,20.0068,20.0068,6500.0
2010-08-26 12:40:00,25.67,25.67,25.64,25.66,16200.0,20.0068,20.0068,19.9834,19.999,16200.0
2010-08-26 12:45:00,25.66,25.66,25.64,25.65,8700.0,19.999,19.999,19.9834,19.9912,8700.0
2010-08-26 12:50:00,25.65,25.66,25.6,25.62,12000.0,19.9912,19.999,19.9522,19.9678,12000.0
2010-08-26 12:55:00,25.62,25.65,25.6,25.65,13000.0,19.9678,19.9912,19.9522,19.9912,13000.0
2010-08-26 13:00:00,25.65,25.66,25.65,25.66,6800.0,19.9912,19.999,19.9912,19.999,6800.0
2010-08-26 13:05:00,25.66,25.66,25.64,25.64,7000.0,19.999,19.999,19.9834,19.9834,7000.0
2010-08-26 13:10:00,25.64,25.64,25.6,25.61,11700.0,19.9834,19.9834,19.9522,19.96,11700.0
2010-08-26 13:15:00,25.61,25.61,25.6,25.61,22300.0,19.96,19.96,19.9522,19.96,22300.0
2010-08-26 13:20:00,25.62,25.65,25.62,25.64,21200.0,19.9678,19.9912,19.9678,19.9834,21200.0
2010-08-26 13:25:00,25.64,25.64,25.63,25.63,7200.0,19.9834,19.9834,19.9756,19.9756,7200.0
2010-08-26 13:30:00,25.63,25.63,25.61,25.62,14400.0,19.9756,19.9756,19.96,19.9678,14400.0
2010-08-26 13:35:00,25.62,25.63,25.61,25.62,9100.0,19.9678,19.9756,19.96,19.9678,9100.0
2010-08-26 13:40:00,25.62,25.64,25.61,25.64,28800.0,19.9678,19.9834,19.96,19.9834,28800.0
2010-08-26 13:45:00,25.64,25.64,25.63,25.64,7000.0,19.9834,19.9834,19.9756,19.9834,7000.0
2010-08-26 13:50:00,25.64,25.64,25.63,25.64,7000.0,19.9834,19.9834,19.9756,19.9834,7000.0
2010-08-26 13:55:00,25.64,25.64,25.61,25.63,35900.0,19.9834,19.9834,19.96,19.9756,35900.0
2010-08-26 14:00:00,25.63,25.64,25.62,25.63,23100.0,19.9756,19.9834,19.9678,19.9756,23100.0
2010-08-26 14:05:00,25.62,25.63,25.61,25.62,18200.0,19.9678,19.9756,19.96,19.9678,18200.0
2010-08-26 14:10:00,25.61,25.61,25.58,25.6,48000.0,19.96,19.96,19.9366,19.9522,48000.0
2010-08-26 14:15:00,25.6,25.62,25.59,25.61,30700.0,19.9522,19.9678,19.9444,19.96,30700.0
2010-08-26 14:20:00,25.61,25.64,25.61,25.62,31900.0,19.96,19.9834,19.96,19.9678,31900.0
2010-08-26 14:25:00,25.62,25.63,25.61,25.62,15000.0,19.9678,19.9756,19.96,19.9678,15000.0
2010-08-26 14:30:00,25.61,25.63,25.6,25.63,37200.0,19.96,19.9756,19.9522,19.9756,37200.0
2010-08-26 14:35:00,25.62,25.63,25.62,25.63,16700.0,19.9678,19.9756,19.9678,19.9756,16700.0
2010-08-26 14:40:00,25.62,25.63,25.62,25.63,26800.0,19.9678,19.9756,19.9678,19.9756,26800.0
2010-08-26 14:45:00,25.63,25.63,25.59,25.6,57900.0,19.9756,19.9756,19.9444,19.9522,57900.0
2010-08-26 14:50:00,25.6,25.61,25.6,25.6,30300.0,19.9522,19.96,19.9522,19.9522,30300.0
2010-08-26 14:55:00,25.6,25.61,25.56,25.56,100200.0,19.9522,19.96,19.921,19.921,100200.0
2010-08-26 15:00:00,25.56,25.57,25.54,25.54,39900.0,19.921,19.9288,19.9055,19.9055,39900.0
2010-08-26 15:05:00,25.54,25.58,25.53,25.58,65200.0,19.9055,19.9366,19.8977,19.9366,65200.0
2010-08-26 15:10:00,25.58,25.61,25.58,25.61,57600.0,19.9366,19.96,19.9366,19.96,57600.0
2010-08-26 15:15:00,25.61,25.64,25.61,25.64,50600.0,19.96,19.9834,19.96,19.9834,50600.0
2010-08-26 15:20:00,25.64,25.7,25.64,25.66,53400.0,19.9834,20.0302,19.9834,19.999,53400.0
2010-08-26 15:25:00,25.67,25.67,25.62,25.63,34300.0,20.0068,20.0068,19.9678,19.9756,34300.0
2010-08-26 15:30:00,25.62,25.65,25.61,25.65,55100.0,19.9678,19.9912,19.96,19.9912,55100.0
2010-08-26 15:35:00,25.64,25.67,25.63,25.67,43100.0,19.9834,20.0068,19.9756,20.0068,43100.0
2010-08-26 15:40:00,25.67,25.69,25.66,25.69,54500.0,20.0068,20.0224,19.999,20.0224,54500.0
2010-08-26 15:45:00,25.69,25.69,25.65,25.68,69300.0,20.0224,20.0224,19.9912,20.0146,69300.0
2010-08-26 15:50:00,25.68,25.69,25.65,25.67,135200.0,20.0146,20.0224,19.9912,20.0068,135200.0
2010-08-26 15:55:00,25.67,25.68,25.64,25.66,303300.0,20.0068,20.0146,19.9834,19.999,303300.0
2010-08-27 09:30:00,25.72,25.84,25.71,25.79,37200.0,20.0457,20.1393,20.038,20.1003,37200.0
2010-08-27 09:35:00,25.79,25.79,25.73,25.75,17900.0,20.1003,20.1003,20.0535,20.0691,17900.0
2010-08-27 09:40:00,25.75,25.78,25.75,25.75,21000.0,20.0691,20.0925,20.0691,20.0691,21000.0
2010-08-27 09:45:00,25.75,25.78,25.74,25.78,20900.0,20.0691,20.0925,20.0613,20.0925,20900.0
2010-08-27 09:50:00,25.78,25.82,25.78,25.79,21900.0,20.0925,20.1237,20.0925,20.1003,21900.0
2010-08-27 09:55:00,25.79,25.83,25.68,25.69,51200.0,20.1003,20.1315,20.0146,20.0224,51200.0
2010-08-27 10:00:00,25.69,25.76,25.66,25.74,135800.0,20.0224,20.0769,19.999,20.0613,135800.0
2010-08-27 10:05:00,25.74,25.79,25.66,25.79,122700.0,20.0613,20.1003,19.999,20.1003,122700.0
2010-08-27 10:10:00,25.79,25.88,25.78,25.87,74900.0,20.1003,20.1704,20.0925,20.1627,74900.0
2010-08-27 10:15:00,25.87,25.97,25.86,25.92,50400.0,20.1627,20.2406,20.1549,20.2016,50400.0
2010-08-27 10:20:00,25.91,25.97,25.88,25.93,57800.0,20.1938,20.2406,20.1704,20.2094,57800.0
2010-08-27 10:25:00,25.92,26.02,25.92,26.01,92000.0,20.2016,20.2796,20.2016,20.2718,92000.0
2010-08-27 10:30:00,26.01,26.06,25.99,26.01,44500.0,20.2718,20.3107,20.2562,20.2718,44500.0
2010-08-27 10:35:00,26.02,26.1,26.01,26.07,44800.0,20.2796,20.3419,20.2718,20.3185,44800.0
2010-08-27 10:40:00,26.06,26.1,26.05,26.06,39200.0,20.3107,20.3419,20.3029,20.3107,39200.0
2010-08-27 10:45:00,26.06,26.12,26.05,26.1,83500.0,20.3107,20.3575,20.3029,20.3419,83500.0
2010-08-27 10:50:00,26.1,26.13,26.09,26.1,54900.0,20.3419,20.3653,20.3341,20.3419,54900.0
2010-08-27 10:55:00,26.1,26.12,26.06,26.12,51000.0,20.3419,20.3575,20.3107,20.3575,51000.0
2010-08-27 11:00:00,26.12,26.14,26.1,26.12,22700.0,20.3575,20.3731,20.3419,20.3575,22700.0
2010-08-27 11:05:00,26.13,26.24,26.12,26.23,44100.0,20.3653,20.451,20.3575,20.4432,44100.0
2010-08-27 11:10:00,26.22,26.29,26.19,26.28,68200.0,20.4354,20.49,20.4121,20.4822,68200.0
2010-08-27 11:15:00,26.27,26.3,26.24,26.24,36100.0,20.4744,20.4978,20.451,20.451,36100.0
2010-08-27 11:20:00,26.24,26.28,26.23,26.28,28200.0,20.451,20.4822,20.4432,20.4822,28200.0
2010-08-27 11:25:00,26.28,26.39,26.28,26.34,77900.0,20.4822,20.5679,20.4822,20.529,77900.0
2010-08-27 11:30:00,26.34,26.37,26.3,26.31,63000.0,20.529,20.5523,20.4978,20.5056,63000.0
2010-08-27 11:35:00,26.32,26.33,26.3,26.3,24700.0,20.5134,20.5212,20.4978,20.4978,24700.0
2010-08-27 11:40:00,26.3,26.34,26.3,26.33,44600.0,20.4978,20.529,20.4978,20.5212,44600.0
2010-08-27 11:45:00,26.33,26.37,26.33,26.36,53000.0,20.5212,20.5523,20.5212,20.5446,53000.0
2010-08-27 11:50:00,26.35,26.37,26.34,26.35,94600.0,20.5368,20.5523,20.529,20.5368,94600.0
2010-08-27 11:55:00,26.35,26.38,26.35,26.37,54000.0,20.5368,20.5601,20.5368,20.5523,54000.0
2010-08-27 12:00:00,26.37,26.38,26.36,26.37,26400.0,20.5523,20.5601,20.5446,20.5523,26400.0
2010-08-27 12:05:00,26.37,26.38,26.37,26.37,5900.0,20.5523,20.5601,20.5523,20.5523,5900.0
2010-08-27 12:10:00,26.37,26.4,26.37,26.39,21000.0,20.5523,20.5757,20.5523,20.5679,21000.0
2010-08-27 12:15:00,26.39,26.41,26.38,26.41,16300.0,20.5679,20.5835,20.5601,20.5835,16300.0
2010-08-27 12:20:00,26.41,26.42,26.38,26.39,36500.0,20.5835,20.5913,20.5601,20.5679,36500.0
2010-08-27 12:25:00,26.39,26.39,26.35,26.36,37400.0,20.5679,20.5679,20.5368,20.5446,37400.0
2010-08-27 12:30:00,26.36,26.37,26.3,26.3,55200.0,20.5446,20.5523,20.4978,20.4978,55200.0
2010-08-27 12:35:00,26.3,26.3,26.23,26.23,52400.0,20.4978,20.4978,20.4432,20.4432,52400.0
2010-08-27 12:40:00,26.24,26.24,26.17,26.19,37300.0,20.451,20.451,20.3965,20.4121,37300.0
2010-08-27 12:45:00,26.19,26.26,26.19,26.25,22900.0,20.4121,20.4666,20.4121,20.4588,22900.0
2010-08-27 12:50:00,26.24,26.28,26.24,26.27,15300.0,20.451,20.4822,20.451,20.4744,15300.0
2010-08-27 12:55:00,26.27,26.27,26.21,26.21,17300.0,20.4744,20.4744,20.4276,20.4276,17300.0
2010-08-27 13:00:00,26.22,26.25,26.2,26.24,13200.0,20.4354,20.4588,20.4199,20.451,13200.0
2010-08-27 13:05:00,26.24,26.27,26.23,26.26,21800.0,20.451,20.4744,20.4432,20.4666,21800.0
2010-08-27 13:10:00,26.27,26.28,26.23,26.23,14300.0,20.4744,20.4822,20.4432,20.4432,14300.0
2010-08-27 13:15:00,26.23,26.27,26.22,26.26,37300.0,20.4432,20.4744,20.4354,20.4666,37300.0
2010-08-27 13:20:00,26.27,26.31,26.27,26.31,22500.0,20.4744,20.5056,20.4744,20.5056,22500.0
2010-08-27 13:25:00,26.31,26.36,26.31,26.36,15200.0,20.5056,20.5446,20.5056,20.5446,15200.0
2010-08-27 13:30:00,26.36,26.39,26.33,26.33,65000.0,20.5446,20.5679,20.5212,20.5212,65000.0
2010-08-27 13:35:00,26.33,26.39,26.31,26.32,29500.0,20.5212,20.5679,20.5056,20.5134,29500.0
2010-08-27 13:40:00,26.32,26.33,26.29,26.29,11400.0,20.5134,20.5212,20.49,20.49,11400.0
2010-08-27 13:45:00,26.29,26.3,26.28,26.28,6200.0,20.49,20.4978,20.4822,20.4822,6200.0
2010-08-27 13:50:00,26.28,26.31,26.28,26.31,11400.0,20.4822,20.5056,20.4822,20.5056,11400.0
2010-08-27 13:55:00,26.31,26.32,26.29,26.32,21300.0,20.5056,20.5134,20.49,20.5134,21300.0
2010-08-27 14:00:00,26.31,26.33,26.3,26.31,32300.0,20.5056,20.5212,20.4978,20.5056,32300.0
2010-08-27 14:05:00,26.31,26.31,26.26,26.28,25500.0,20.5056,20.5056,20.4666,20.4822,25500.0
2010-08-27 14:10:00,26.29,26.3,26.25,26.25,19700.0,20.49,20.4978,20.4588,20.4588,19700.0
2010-08-27 14:15:00,26.25,26.3,26.23,26.3,33200.0,20.4588,20.4978,20.4432,20.4978,33200.0
2010-08-27 14:20:00,26.29,26.3,26.27,26.27,20400.0,20.49,20.4978,20.4744,20.4744,20400.0
2010-08-27 14:25:00,26.27,26.29,26.27,26.28,11300.0,20.4744,20.49,20.4744,20.4822,11300.0
2010-08-27 14:30:00,26.28,26.29,26.26,26.26,26800.0,20.4822,20.49,20.4666,20.4666,26800.0
2010-08-27 14:35:00,26.26,26.36,26.25,26.35,110000.0,20.4666,20.5446,20.4588,20.5368,110000.0
2010-08-27 14:40:00,26.35,26.36,26.34,26.35,18200.0,20.5368,20.5446,20.529,20.5368,18200.0
2010-08-27 14:45:00,26.35,26.35,26.33,26.34,19100.0,20.5368,20.5368,20.5212,20.529,19100.0
2010-08-27 14:50:00,26.32,26.33,26.29,26.3,33100.0,20.5134,20.5212,20.49,20.4978,33100.0
2010-08-27 14:55:00,26.3,26.31,26.29,26.31,15900.0,20.4978,20.5056,20.49,20.5056,15900.0
2010-08-27 15:00:00,26.3,26.36,26.3,26.36,90000.0,20.4978,20.5446,20.4978,20.5446,90000.0
2010-08-27 15:05:00,26.35,26.4,26.35,26.4,56700.0,20.5368,20.5757,20.5368,20.5757,56700.0
2010-08-27 15:10:00,26.39,26.44,26.39,26.42,108900.0,20.5679,20.6069,20.5679,20.5913,108900.0
2010-08-27 15:15:00,26.43,26.49,26.42,26.48,104700.0,20.5991,20.6459,20.5913,20.6381,104700.0
2010-08-27 15:20:00,26.47,26.51,26.47,26.51,79200.0,20.6303,20.6615,20.6303,20.6615,79200.0
2010-08-27 15:25:00,26.51,26.56,26.49,26.54,91500.0,20.6615,20.7004,20.6459,20.6848,91500.0
2010-08-27 15:30:00,26.54,26.58,26.53,26.55,110400.0,20.6848,20.716,20.677,20.6926,110400.0
2010-08-27 15:35:00,26.55,26.57,26.52,26.53,42600.0,20.6926,20.7082,20.6693,20.677,42600.0
2010-08-27 15:40:00,26.53,26.55,26.51,26.53,91300.0,20.677,20.6926,20.6615,20.677,91300.0
2010-08-27 15:45:00,26.54,26.56,26.53,26.56,50500.0,20.6848,20.7004,20.677,20.7004,50500.0
2010-08-27 15:50:00,26.55,26.56,26.55,26.56,135900.0,20.6926,20.7004,20.6926,20.7004,135900.0
2010-08-27 15:55:00,26.56,26.62,26.56,26.58,538500.0,20.7004,20.7472,20.7004,20.716,538500.0
2010-08-30 09:30:00,26.47,26.49,26.37,26.37,30700.0,20.6303,20.6459,20.5523,20.5523,30700.0
2010-08-30 09:35:00,26.37,26.44,26.37,26.37,32800.0,20.5523,20.6069,20.5523,20.5523,32800.0
2010-08-30 09:40:00,26.38,26.44,26.38,26.4,42500.0,20.5601,20.6069,20.5601,20.5757,42500.0
2010-08-30 09:45:00,26.41,26.46,26.4,26.42,52000.0,20.5835,20.6225,20.5757,20.5913,52000.0
2010-08-30 09:50:00,26.42,26.43,26.37,26.37,23800.0,20.5913,20.5991,20.5523,20.5523,23800.0
2010-08-30 09:55:00,26.37,26.4,26.34,26.35,47200.0,20.5523,20.5757,20.529,20.5368,47200.0
2010-08-30 10:00:00,26.35,26.37,26.31,26.32,43300.0,20.5368,20.5523,20.5056,20.5134,43300.0
2010-08-30 10:05:00,26.32,26.32,26.24,26.26,75900.0,20.5134,20.5134,20.451,20.4666,75900.0
2010-08-30 10:10:00,26.25,26.26,26.18,26.22,108100.0,20.4588,20.4666,20.4043,20.4354,108100.0
2010-08-30 10:15:00,26.22,26.22,26.13,26.16,141000.0,20.4354,20.4354,20.3653,20.3887,141000.0
2010-08-30 10:20:00,26.17,26.22,26.14,26.22,33000.0,20.3965,20.4354,20.3731,20.4354,33000.0
2010-08-30 10:25:00,26.22,26.23,26.16,26.2,32200.0,20.4354,20.4432,20.3887,20.4199,32200.0
2010-08-30 10:30:00,26.2,26.2,26.14,26.17,25600.0,20.4199,20.4199,20.3731,20.3965,25600.0
2010-08-30 10:35:00,26.18,26.26,26.17,26.26,22300.0,20.4043,20.4666,20.3965,20.4666,22300.0
2010-08-30 10:40:00,26.25,26.27,26.24,26.27,34500.0,20.4588,20.4744,20.451,20.4744,34500.0
2010-08-30 10:45:00,26.27,26.33,26.25,26.3,45600.0,20.4744,20.5212,20.4588,20.4978,45600.0
2010-08-30 10:50:00,26.3,26.33,26.29,26.32,11600.0,20.4978,20.5212,20.49,20.5134,11600.0
2010-08-30 10:55:00,26.33,26.36,26.31,26.32,28200.0,20.5212,20.5446,20.5056,20.5134,28200.0
2010-08-30 11:00:00,26.32,26.33,26.29,26.3,37500.0,20.5134,20.5212,20.49,20.4978,37500.0
2010-08-30 11:05:00,26.29,26.36,26.29,26.35,41300.0,20.49,20.5446,20.49,20.5368,41300.0
2010-08-30 11:10:00,26.35,26.36,26.35,26.36,28600.0,20.5368,20.5446,20.5368,20.5446,28600.0
2010-08-30 11:15:00,26.36,26.36,26.31,26.35,34700.0,20.5446,20.5446,20.5056,20.5368,34700.0
2010-08-30 11:20:00,26.35,26.36,26.31,26.34,45900.0,20.5368,20.5446,20.5056,20.529,45900.0
2010-08-30 11:25:00,26.34,26.34,26.29,26.3,56600.0,20.529,20.529,20.49,20.4978,56600.0
2010-08-30 11:30:00,26.29,26.33,26.28,26.28,90500.0,20.49,20.5212,20.4822,20.4822,90500.0
2010-08-30 11:35:00,26.28,26.34,26.28,26.32,50200.0,20.4822,20.529,20.4822,20.5134,50200.0
2010-08-30 11:40:00,26.32,26.33,26.28,26.28,51000.0,20.5134,20.5212,20.4822,20.4822,51000.0
2010-08-30 11:45:00,26.28,26.28,26.23,26.23,26900.0,20.4822,20.4822,20.4432,20.4432,26900.0
2010-08-30 11:50:00,26.24,26.25,26.2,26.2,28600.0,20.451,20.4588,20.4199,20.4199,28600.0
2010-08-30 11:55:00,26.2,26.21,26.18,26.2,16400.0,20.4199,20.4276,20.4043,20.4199,16400.0
2010-08-30 12:00:00,26.21,26.21,26.19,26.19,19000.0,20.4276,20.4276,20.4121,20.4121,19000.0
2010-08-30 12:05:00,26.19,26.2,26.17,26.17,19700.0,20.4121,20.4199,20.3965,20.3965,19700.0
2010-08-30 12:10:00,26.17,26.18,26.13,26.14,26400.0,20.3965,20.4043,20.3653,20.3731,26400.0
2010-08-30 12:15:00,26.13,26.15,26.11,26.15,38900.0,20.3653,20.3809,20.3497,20.3809,38900.0
2010-08-30 12:20:00,26.15,26.15,26.13,26.14,20800.0,20.3809,20.3809,20.3653,20.3731,20800.0
2010-08-30 12:25:00,26.13,26.14,26.1,26.1,19800.0,20.3653,20.3731,20.3419,20.3419,19800.0
2010-08-30 12:30:00,26.1,26.1,26.06,26.06,41700.0,20.3419,20.3419,20.3107,20.3107,41700.0
2010-08-30 12:35:00,26.06,26.12,26.06,26.12,26300.0,20.3107,20.3575,20.3107,20.3575,26300.0
2010-08-30 12:40:00,26.12,26.13,26.1,26.1,21800.0,20.3575,20.3653,20.3419,20.3419,21800.0
2010-08-30 12:45:00,26.11,26.12,26.09,26.11,26100.0,20.3497,20.3575,20.3341,20.3497,26100.0
2010-08-30 12:50:00,26.11,26.11,26.09,26.1,33500.0,20.3497,20.3497,20.3341,20.3419,33500.0
2010-08-30 12:55:00,26.1,26.15,26.1,26.15,41400.0,20.3419,20.3809,20.3419,20.3809,41400.0
2010-08-30 13:00:00,26.14,26.16,26.12,26.14,31800.0,20.3731,20.3887,20.3575,20.3731,31800.0
2010-08-30 13:05:00,26.15,26.16,26.14,26.15,25000.0,20.3809,20.3887,20.3731,20.3809,25000.0
2010-08-30 13:10:00,26.15,26.18,26.14,26.16,16300.0,20.3809,20.4043,20.3731,20.3887,16300.0
2010-08-30 13:15:00,26.16,26.19,26.15,26.19,17800.0,20.3887,20.4121,20.3809,20.4121,17800.0
2010-08-30 13:20:00,26.18,26.19,26.15,26.18,24900.0,20.4043,20.4121,20.3809,20.4043,24900.0
2010-08-30 13:25:00,26.18,26.19,26.13,26.15,31000.0,20.4043,20.4121,20.3653,20.3809,31000.0
2010-08-30 13:30:00,26.14,26.18,26.14,26.17,17400.0,20.3731,20.4043,20.3731,20.3965,17400.0
2010-08-30 13:35:00,26.18,26.19,26.17,26.18,21600.0,20.4043,20.4121,20.3965,20.4043,21600.0
2010-08-30 13:40:00,26.18,26.19,26.17,26.19,20000.0,20.4043,20.4121,20.3965,20.4121,20000.0
2010-08-30 13:45:00,26.18,26.19,26.17,26.18,28400.0,20.4043,20.4121,20.3965,20.4043,28400.0
2010-08-30 13:50:00,26.18,26.19,26.15,26.17,24500.0,20.4043,20.4121,20.3809,20.3965,24500.0
2010-08-30 13:55:00,26.18,26.19,26.16,26.17,21300.0,20.4043,20.4121,20.3887,20.3965,21300.0
2010-08-30 14:00:00,26.16,26.19,26.16,26.17,33100.0,20.3887,20.4121,20.3887,20.3965,33100.0
2010-08-30 14:05:00,26.17,26.17,26.14,26.15,61800.0,20.3965,20.3965,20.3731,20.3809,61800.0
2010-08-30 14:10:00,26.15,26.16,26.13,26.13,21500.0,20.3809,20.3887,20.3653,20.3653,21500.0
2010-08-30 14:15:00,26.13,26.17,26.12,26.16,51100.0,20.3653,20.3965,20.3575,20.3887,51100.0
2010-08-30 14:20:00,26.15,26.16,26.14,26.14,17600.0,20.3809,20.3887,20.3731,20.3731,17600.0
2010-08-30 14:25:00,26.15,26.18,26.13,26.18,40800.0,20.3809,20.4043,20.3653,20.4043,40800.0
2010-08-30 14:30:00,26.18,26.19,26.18,26.19,18100.0,20.4043,20.4121,20.4043,20.4121,18100.0
2010-08-30 14:35:00,26.18,26.19,26.17,26.17,34000.0,20.4043,20.4121,20.3965,20.3965,34000.0
2010-08-30 14:40:00,26.17,26.19,26.17,26.18,32900.0,20.3965,20.4121,20.3965,20.4043,32900.0
2010-08-30 14:45:00,26.18,26.2,26.17,26.19,36300.0,20.4043,20.4199,20.3965,20.4121,36300.0
2010-08-30 14:50:00,26.2,26.22,26.18,26.21,36500.0,20.4199,20.4354,20.4043,20.4276,36500.0
2010-08-30 14:55:00,26.21,26.23,26.19,26.22,61600.0,20.4276,20.4432,20.4121,20.4354,61600.0
2010-08-30 15:00:00,26.22,26.22,26.21,26.22,46700.0,20.4354,20.4354,20.4276,20.4354,46700.0
2010-08-30 15:05:00,26.22,26.22,26.2,26.21,63900.0,20.4354,20.4354,20.4199,20.4276,63900.0
2010-08-30 15:10:00,26.2,26.22,26.19,26.22,53300.0,20.4199,20.4354,20.4121,20.4354,53300.0
2010-08-30 15:15:00,26.21,26.22,26.21,26.22,48800.0,20.4276,20.4354,20.4276,20.4354,48800.0
2010-08-30 15:20:00,26.21,26.22,26.17,26.19,53600.0,20.4276,20.4354,20.3965,20.4121,53600.0
2010-08-30 15:25:00,26.19,26.21,26.18,26.18,80100.0,20.4121,20.4276,20.4043,20.4043,80100.0
2010-08-30 15:30:00,26.19,26.21,26.18,26.18,65700.0,20.4121,20.4276,20.4043,20.4043,65700.0
2010-08-30 15:35:00,26.18,26.23,26.17,26.21,99400.0,20.4043,20.4432,20.3965,20.4276,99400.0
2010-08-30 15:40:00,26.21,26.21,26.19,26.2,73000.0,20.4276,20.4276,20.4121,20.4199,73000.0
2010-08-30 15:45:00,26.2,26.21,26.19,26.21,177900.0,20.4199,20.4276,20.4121,20.4276,177900.0
2010-08-30 15:50:00,26.2,26.26,26.2,26.23,203100.0,20.4199,20.4666,20.4199,20.4432,203100.0
2010-08-30 15:55:00,26.23,26.23,26.13,26.13,267900.0,20.4432,20.4432,20.3653,20.3653,267900.0
2010-08-31 09:30:00,26.01,26.13,26.01,26.09,50400.0,20.2718,20.3653,20.2718,20.3341,50400.0
2010-08-31 09:35:00,26.1,26.1,26.01,26.02,22200.0,20.3419,20.3419,20.2718,20.2796,22200.0
2010-08-31 09:40:00,26.02,26.04,26.0,26.02,40900.0,20.2796,20.2952,20.264,20.2796,40900.0
2010-08-31 09:45:00,26.03,26.15,26.03,26.14,31200.0,20.2874,20.3809,20.2874,20.3731,31200.0
2010-08-31 09:50:00,26.14,26.18,26.13,26.17,53600.0,20.3731,20.4043,20.3653,20.3965,53600.0
2010-08-31 09:55:00,26.18,26.2,26.12,26.14,50200.0,20.4043,20.4199,20.3575,20.3731,50200.0
2010-08-31 10:00:00,26.14,26.25,26.14,26.23,59900.0,20.3731,20.4588,20.3731,20.4432,59900.0
2010-08-31 10:05:00,26.24,26.32,26.23,26.31,50500.0,20.451,20.5134,20.4432,20.5056,50500.0
2010-08-31 10:10:00,26.32,26.39,26.31,26.34,68000.0,20.5134,20.5679,20.5056,20.529,68000.0
2010-08-31 10:15:00,26.35,26.36,26.27,26.27,40000.0,20.5368,20.5446,20.4744,20.4744,40000.0
2010-08-31 10:20:00,26.27,26.27,26.2,26.2,17600.0,20.4744,20.4744,20.4199,20.4199,17600.0
2010-08-31 10:25:00,26.19,26.24,26.17,26.22,37800.0,20.4121,20.451,20.3965,20.4354,37800.0
2010-08-31 10:30:00,26.23,26.24,26.2,26.22,24700.0,20.4432,20.451,20.4199,20.4354,24700.0
2010-08-31 10:35:00,26.21,26.21,26.08,26.12,46400.0,20.4276,20.4276,20.3263,20.3575,46400.0
2010-08-31 10:40:00,26.12,26.13,26.06,26.1,35700.0,20.3575,20.3653,20.3107,20.3419,35700.0
2010-08-31 10:45:00,26.12,26.12,26.08,26.1,28300.0,20.3575,20.3575,20.3263,20.3419,28300.0
2010-08-31 10:50:00,26.11,26.15,26.1,26.13,22300.0,20.3497,20.3809,20.3419,20.3653,22300.0
2010-08-31 10:55:00,26.12,26.16,26.12,26.16,15600.0,20.3575,20.3887,20.3575,20.3887,15600.0
2010-08-31 11:00:00,26.16,26.19,26.15,26.18,17400.0,20.3887,20.4121,20.3809,20.4043,17400.0
2010-08-31 11:05:00,26.19,26.19,26.12,26.13,27500.0,20.4121,20.4121,20.3575,20.3653,27500.0
2010-08-31 11:10:00,26.12,26.13,26.11,26.11,12000.0,20.3575,20.3653,20.3497,20.3497,12000.0
2010-08-31 11:15:00,26.12,26.13,26.08,26.08,23100.0,20.3575,20.3653,20.3263,20.3263,23100.0
2010-08-31 11:20:00,26.07,26.13,26.07,26.12,18700.0,20.3185,20.3653,20.3185,20.3575,18700.0
2010-08-31 11:25:00,26.13,26.14,26.11,26.11,11800.0,20.3653,20.3731,20.3497,20.3497,11800.0
2010-08-31 11:30:00,26.12,26.12,26.09,26.12,19600.0,20.3575,20.3575,20.3341,20.3575,19600.0
2010-08-31 11:35:00,26.12,26.14,26.1,26.1,21400.0,20.3575,20.3731,20.3419,20.3419,21400.0
2010-08-31 11:40:00,26.11,26.14,26.11,26.11,17300.0,20.3497,20.3731,20.3497,20.3497,17300.0
2010-08-31 11:45:00,26.11,26.11,26.08,26.08,26600.0,20.3497,20.3497,20.3263,20.3263,26600.0
2010-08-31 11:50:00,26.08,26.09,26.08,26.09,28200.0,20.3263,20.3341,20.3263,20.3341,28200.0
2010-08-31 11:55:00,26.08,26.09,26.05,26.07,40100.0,20.3263,20.3341,20.3029,20.3185,40100.0
2010-08-31 12:00:00,26.08,26.09,26.08,26.09,26900.0,20.3263,20.3341,20.3263,20.3341,26900.0
2010-08-31 12:05:00,26.09,26.09,26.08,26.08,12200.0,20.3341,20.3341,20.3263,20.3263,12200.0
2010-08-31 12:10:00,26.08,26.08,26.06,26.07,23900.0,20.3263,20.3263,20.3107,20.3185,23900.0
2010-08-31 12:15:00,26.07,26.07,26.05,26.05,23900.0,20.3185,20.3185,20.3029,20.3029,23900.0
2010-08-31 12:20:00,26.05,26.05,25.99,26.0,114800.0,20.3029,20.3029,20.2562,20.264,114800.0
2010-08-31 12:25:00,26.0,26.0,25.98,25.99,26300.0,20.264,20.264,20.2484,20.2562,26300.0
2010-08-31 12:30:00,25.99,26.02,25.98,26.02,36400.0,20.2562,20.2796,20.2484,20.2796,36400.0
2010-08-31 12:35:00,26.02,26.02,25.96,25.96,16600.0,20.2796,20.2796,20.2328,20.2328,16600.0
2010-08-31 12:40:00,25.96,25.96,25.93,25.96,29900.0,20.2328,20.2328,20.2094,20.2328,29900.0
2010-08-31 12:45:00,25.96,26.0,25.96,26.0,15000.0,20.2328,20.264,20.2328,20.264,15000.0
2010-08-31 12:50:00,25.99,26.0,25.93,25.94,18000.0,20.2562,20.264,20.2094,20.2172,18000.0
2010-08-31 12:55:00,25.93,25.94,25.91,25.91,29100.0,20.2094,20.2172,20.1938,20.1938,29100.0
2010-08-31 13:00:00,25.9,25.93,25.9,25.92,37500.0,20.186,20.2094,20.186,20.2016,37500.0
2010-08-31 13:05:00,25.91,25.93,25.89,25.93,41200.0,20.1938,20.2094,20.1782,20.2094,41200.0
2010-08-31 13:10:00,25.94,25.98,25.94,25.98,10200.0,20.2172,20.2484,20.2172,20.2484,10200.0
2010-08-31 13:15:00,25.98,25.98,25.97,25.98,7600.0,20.2484,20.2484,20.2406,20.2484,7600.0
2010-08-31 13:20:00,25.98,26.0,25.97,26.0,40900.0,20.2484,20.264,20.2406,20.264,40900.0
2010-08-31 13:25:00,26.0,26.0,25.96,25.96,23300.0,20.264,20.264,20.2328,20.2328,23300.0
2010-08-31 13:30:00,25.97,25.98,25.95,25.96,23800.0,20.2406,20.2484,20.225,20.2328,23800.0
2010-08-31 13:35:00,25.95,25.97,25.95,25.96,25100.0,20.225,20.2406,20.225,20.2328,25100.0
2010-08-31 13:40:00,25.97,25.97,25.93,25.94,9800.0,20.2406,20.2406,20.2094,20.2172,9800.0
2010-08-31 13:45:00,25.94,25.94,25.92,25.92,16700.0,20.2172,20.2172,20.2016,20.2016,16700.0
2010-08-31 13:50:00,25.92,25.93,25.91,25.91,38200.0,20.2016,20.2094,20.1938,20.1938,38200.0
2010-08-31 13:55:00,25.9,25.91,25.89,25.89,42100.0,20.186,20.1938,20.1782,20.1782,42100.0
2010-08-31 14:00:00,25.89,25.91,25.83,25.87,55500.0,20.1782,20.1938,20.1315,20.1627,55500.0
2010-08-31 14:05:00,25.88,25.9,25.87,25.89,37400.0,20.1704,20.186,20.1627,20.1782,37400.0
2010-08-31 14:10:00,25.89,25.9,25.86,25.88,33100.0,20.1782,20.186,20.1549,20.1704,33100.0
2010-08-31 14:15:00,25.88,25.89,25.82,25.83,45800.0,20.1704,20.1782,20.1237,20.1315,45800.0
2010-08-31 14:20:00,25.82,25.84,25.8,25.8,34600.0,20.1237,20.1393,20.1081,20.1081,34600.0
2010-08-31 14:25:00,25.8,25.82,25.77,25.79,102300.0,20.1081,20.1237,20.0847,20.1003,102300.0
2010-08-31 14:30:00,25.8,25.8,25.79,25.8,23000.0,20.1081,20.1081,20.1003,20.1081,23000.0
2010-08-31 14:35:00,25.8,25.8,25.71,25.71,110000.0,20.1081,20.1081,20.038,20.038,110000.0
2010-08-31 14:40:00,25.72,25.76,25.71,25.74,44400.0,20.0457,20.0769,20.038,20.0613,44400.0
2010-08-31 14:45:00,25.74,25.75,25.68,25.69,112100.0,20.0613,20.0691,20.0146,20.0224,112100.0
2010-08-31 14:50:00,25.69,25.75,25.69,25.75,25800.0,20.0224,20.0691,20.0224,20.0691,25800.0
2010-08-31 14:55:00,25.74,25.75,25.73,25.73,27600.0,20.0613,20.0691,20.0535,20.0535,27600.0
2010-08-31 15:00:00,25.74,25.76,25.74,25.75,59700.0,20.0613,20.0769,20.0613,20.0691,59700.0
2010-08-31 15:05:00,25.75,25.76,25.73,25.75,43200.0,20.0691,20.0769,20.0535,20.0691,43200.0
2010-08-31 15:10:00,25.74,25.75,25.71,25.73,31900.0,20.0613,20.0691,20.038,20.0535,31900.0
2010-08-31 15:15:00,25.73,25.75,25.71,25.74,25600.0,20.0535,20.0691,20.038,20.0613,25600.0
2010-08-31 15:20:00,25.75,25.76,25.72,25.73,70800.0,20.0691,20.0769,20.0457,20.0535,70800.0
2010-08-31 15:25:00,25.73,25.75,25.72,25.73,68000.0,20.0535,20.0691,20.0457,20.0535,68000.0
2010-08-31 15:30:00,25.73,25.75,25.71,25.71,106000.0,20.0535,20.0691,20.038,20.038,106000.0
2010-08-31 15:35:00,25.71,25.72,25.61,25.63,138900.0,20.038,20.0457,19.96,19.9756,138900.0
2010-08-31 15:40:00,25.63,25.64,25.57,25.57,253700.0,19.9756,19.9834,19.9288,19.9288,253700.0
2010-08-31 15:45:00,25.59,25.78,25.58,25.78,404200.0,19.9444,20.0925,19.9366,20.0925,404200.0
2010-08-31 15:50:00,25.77,25.81,25.77,25.81,199800.0,20.0847,20.1159,20.0847,20.1159,199800.0
2010-08-31 15:55:00,25.81,25.89,25.8,25.82,501000.0,20.1159,20.1782,20.1081,20.1237,501000.0
2010-09-01 09:30:00,26.83,26.83,26.37,26.54,127300.0,20.9109,20.9109,20.5523,20.6848,127300.0
2010-09-01 09:35:00,26.51,26.54,26.43,26.43,23100.0,20.6615,20.6848,20.5991,20.5991,23100.0
2010-09-01 09:40:00,26.43,26.48,26.4,26.41,34600.0,20.5991,20.6381,20.5757,20.5835,34600.0
2010-09-01 09:45:00,26.41,26.42,26.34,26.34,17500.0,20.5835,20.5913,20.529,20.529,17500.0
2010-09-01 09:50:00,26.34,26.41,26.33,26.37,47500.0,20.529,20.5835,20.5212,20.5523,47500.0
2010-09-01 09:55:00,26.37,26.38,26.32,26.32,26200.0,20.5523,20.5601,20.5134,20.5134,26200.0
2010-09-01 10:00:00,26.35,26.55,26.32,26.52,119800.0,20.5368,20.6926,20.5134,20.6693,119800.0
2010-09-01 10:05:00,26.53,26.55,26.48,26.48,87100.0,20.677,20.6926,20.6381,20.6381,87100.0
2010-09-01 10:10:00,26.49,26.53,26.46,26.52,49700.0,20.6459,20.677,20.6225,20.6693,49700.0
2010-09-01 10:15:00,26.52,26.56,26.51,26.55,65600.0,20.6693,20.7004,20.6615,20.6926,65600.0
2010-09-01 10:20:00,26.55,26.55,26.44,26.5,98600.0,20.6926,20.6926,20.6069,20.6537,98600.0
2010-09-01 10:25:00,26.49,26.5,26.37,26.38,38800.0,20.6459,20.6537,20.5523,20.5601,38800.0
2010-09-01 10:30:00,26.38,26.39,26.33,26.33,70200.0,20.5601,20.5679,20.5212,20.5212,70200.0
2010-09-01 10:35:00,26.33,26.42,26.32,26.41,58800.0,20.5212,20.5913,20.5134,20.5835,58800.0
2010-09-01 10:40:00,26.41,26.44,26.39,26.42,56200.0,20.5835,20.6069,20.5679,20.5913,56200.0
2010-09-01 10:45:00,26.42,26.43,26.4,26.41,43200.0,20.5913,20.5991,20.5757,20.5835,43200.0
2010-09-01 10:50:00,26.41,26.43,26.39,26.41,40100.0,20.5835,20.5991,20.5679,20.5835,40100.0
2010-09-01 10:55:00,26.41,26.42,26.36,26.37,46400.0,20.5835,20.5913,20.5446,20.5523,46400.0
2010-09-01 11:00:00,26.38,26.42,26.38,26.38,18700.0,20.5601,20.5913,20.5601,20.5601,18700.0
2010-09-01 11:05:00,26.38,26.38,26.33,26.33,31500.0,20.5601,20.5601,20.5212,20.5212,31500.0
2010-09-01 11:10:00,26.33,26.33,26.32,26.33,6500.0,20.5212,20.5212,20.5134,20.5212,6500.0
2010-09-01 11:15:00,26.33,26.33,26.3,26.33,23000.0,20.5212,20.5212,20.4978,20.5212,23000.0
2010-09-01 11:20:00,26.32,26.33,26.31,26.31,14700.0,20.5134,20.5212,20.5056,20.5056,14700.0
2010-09-01 11:25:00,26.31,26.32,26.29,26.29,5200.0,20.5056,20.5134,20.49,20.49,5200.0
2010-09-01 11:30:00,26.29,26.36,26.29,26.33,25500.0,20.49,20.5446,20.49,20.5212,25500.0
2010-09-01 11:35:00,26.33,26.35,26.32,26.32,91500.0,20.5212,20.5368,20.5134,20.5134,91500.0
2010-09-01 11:40:00,26.32,26.36,26.31,26.36,13500.0,20.5134,20.5446,20.5056,20.5446,13500.0
2010-09-01 11:45:00,26.36,26.36,26.33,26.33,12300.0,20.5446,20.5446,20.5212,20.5212,12300.0
2010-09-01 11:50:00,26.33,26.42,26.33,26.4,31900.0,20.5212,20.5913,20.5212,20.5757,31900.0
2010-09-01 11:55:00,26.41,26.41,26.36,26.37,10300.0,20.5835,20.5835,20.5446,20.5523,10300.0
2010-09-01 12:00:00,26.38,26.39,26.37,26.38,10300.0,20.5601,20.5679,20.5523,20.5601,10300.0
2010-09-01 12:05:00,26.39,26.39,26.37,26.38,24000.0,20.5679,20.5679,20.5523,20.5601,24000.0
2010-09-01 12:10:00,26.38,26.38,26.36,26.36,9000.0,20.5601,20.5601,20.5446,20.5446,9000.0
2010-09-01 12:15:00,26.37,26.39,26.36,26.39,33500.0,20.5523,20.5679,20.5446,20.5679,33500.0
2010-09-01 12:20:00,26.39,26.39,26.35,26.35,27500.0,20.5679,20.5679,20.5368,20.5368,27500.0
2010-09-01 12:25:00,26.34,26.35,26.32,26.35,37200.0,20.529,20.5368,20.5134,20.5368,37200.0
2010-09-01 12:30:00,26.34,26.39,26.34,26.39,14800.0,20.529,20.5679,20.529,20.5679,14800.0
2010-09-01 12:35:00,26.39,26.41,26.38,26.41,30800.0,20.5679,20.5835,20.5601,20.5835,30800.0
2010-09-01 12:40:00,26.41,26.43,26.4,26.42,33800.0,20.5835,20.5991,20.5757,20.5913,33800.0
2010-09-01 12:45:00,26.42,26.42,26.41,26.41,15600.0,20.5913,20.5913,20.5835,20.5835,15600.0
2010-09-01 12:50:00,26.41,26.43,26.41,26.43,6200.0,20.5835,20.5991,20.5835,20.5991,6200.0
2010-09-01 12:55:00,26.43,26.45,26.43,26.44,11100.0,20.5991,20.6147,20.5991,20.6069,11100.0
2010-09-01 13:00:00,26.44,26.45,26.43,26.43,8400.0,20.6069,20.6147,20.5991,20.5991,8400.0
2010-09-01 13:05:00,26.43,26.44,26.43,26.43,9400.0,20.5991,20.6069,20.5991,20.5991,9400.0
2010-09-01 13:10:00,26.43,26.45,26.43,26.45,9600.0,20.5991,20.6147,20.5991,20.6147,9600.0
2010-09-01 13:15:00,26.44,26.45,26.42,26.43,8500.0,20.6069,20.6147,20.5913,20.5991,8500.0
2010-09-01 13:20:00,26.44,26.47,26.44,26.46,25200.0,20.6069,20.6303,20.6069,20.6225,25200.0
2010-09-01 13:25:00,26.45,26.47,26.45,26.45,8000.0,20.6147,20.6303,20.6147,20.6147,8000.0
2010-09-01 13:30:00,26.45,26.47,26.45,26.46,7000.0,20.6147,20.6303,20.6147,20.6225,7000.0
2010-09-01 13:35:00,26.46,26.47,26.46,26.46,10200.0,20.6225,20.6303,20.6225,20.6225,10200.0
2010-09-01 13:40:00,26.47,26.47,26.46,26.47,6000.0,20.6303,20.6303,20.6225,20.6303,6000.0
2010-09-01 13:45:00,26.47,26.47,26.46,26.46,9700.0,20.6303,20.6303,20.6225,20.6225,9700.0
2010-09-01 13:50:00,26.47,26.47,26.46,26.47,11000.0,20.6303,20.6303,20.6225,20.6303,11000.0
2010-09-01 13:55:00,26.46,26.47,26.43,26.43,15600.0,20.6225,20.6303,20.5991,20.5991,15600.0
2010-09-01 14:00:00,26.43,26.44,26.41,26.41,30900.0,20.5991,20.6069,20.5835,20.5835,30900.0
2010-09-01 14:05:00,26.4,26.44,26.4,26.42,22300.0,20.5757,20.6069,20.5757,20.5913,22300.0
2010-09-01 14:10:00,26.42,26.42,26.38,26.38,18500.0,20.5913,20.5913,20.5601,20.5601,18500.0
2010-09-01 14:15:00,26.37,26.39,26.37,26.39,11100.0,20.5523,20.5679,20.5523,20.5679,11100.0
2010-09-01 14:20:00,26.39,26.41,26.39,26.4,25200.0,20.5679,20.5835,20.5679,20.5757,25200.0
2010-09-01 14:25:00,26.4,26.42,26.39,26.42,11600.0,20.5757,20.5913,20.5679,20.5913,11600.0
2010-09-01 14:30:00,26.42,26.43,26.42,26.42,7600.0,20.5913,20.5991,20.5913,20.5913,7600.0
2010-09-01 14:35:00,26.43,26.43,26.4,26.41,8700.0,20.5991,20.5991,20.5757,20.5835,8700.0
2010-09-01 14:40:00,26.41,26.42,26.4,26.42,21200.0,20.5835,20.5913,20.5757,20.5913,21200.0
2010-09-01 14:45:00,26.42,26.42,26.41,26.42,8000.0,20.5913,20.5913,20.5835,20.5913,8000.0
2010-09-01 14:50:00,26.41,26.43,26.41,26.41,11800.0,20.5835,20.5991,20.5835,20.5835,11800.0
2010-09-01 14:55:00,26.41,26.42,26.41,26.41,7200.0,20.5835,20.5913,20.5835,20.5835,7200.0
2010-09-01 15:00:00,26.42,26.42,26.39,26.39,15400.0,20.5913,20.5913,20.5679,20.5679,15400.0
2010-09-01 15:05:00,26.4,26.42,26.39,26.42,27000.0,20.5757,20.5913,20.5679,20.5913,27000.0
2010-09-01 15:10:00,26.42,26.42,26.41,26.41,56100.0,20.5913,20.5913,20.5835,20.5835,56100.0
2010-09-01 15:15:00,26.41,26.42,26.41,26.41,49000.0,20.5835,20.5913,20.5835,20.5835,49000.0
2010-09-01 15:20:00,26.41,26.42,26.38,26.38,120800.0,20.5835,20.5913,20.5601,20.5601,120800.0
2010-09-01 15:25:00,26.38,26.38,26.36,26.36,28400.0,20.5601,20.5601,20.5446,20.5446,28400.0
2010-09-01 15:30:00,26.37,26.38,26.34,26.38,52200.0,20.5523,20.5601,20.529,20.5601,52200.0
2010-09-01 15:35:00,26.38,26.4,26.37,26.4,13500.0,20.5601,20.5757,20.5523,20.5757,13500.0
2010-09-01 15:40:00,26.4,26.4,26.39,26.39,37700.0,20.5757,20.5757,20.5679,20.5679,37700.0
2010-09-01 15:45:00,26.4,26.44,26.4,26.42,111500.0,20.5757,20.6069,20.5757,20.5913,111500.0
2010-09-01 15:50:00,26.43,26.43,26.4,26.41,82200.0,20.5991,20.5991,20.5757,20.5835,82200.0
2010-09-01 15:55:00,26.4,26.44,26.4,26.44,174300.0,20.5757,20.6069,20.5757,20.6069,174300.0
2010-09-02 09:30:00,26.39,26.59,26.39,26.44,42100.0,20.5679,20.7238,20.5679,20.6069,42100.0
2010-09-02 09:35:00,26.43,26.44,26.37,26.42,18800.0,20.5991,20.6069,20.5523,20.5913,18800.0
2010-09-02 09:40:00,26.42,26.43,26.38,26.43,13400.0,20.5913,20.5991,20.5601,20.5991,13400.0
2010-09-02 09:45:00,26.43,26.48,26.41,26.48,17600.0,20.5991,20.6381,20.5835,20.6381,17600.0
2010-09-02 09:50:00,26.48,26.53,26.47,26.51,39300.0,20.6381,20.677,20.6303,20.6615,39300.0
2010-09-02 09:55:00,26.51,26.61,26.5,26.6,12300.0,20.6615,20.7394,20.6537,20.7316,12300.0
2010-09-02 10:00:00,26.61,26.64,26.58,26.59,37600.0,20.7394,20.7628,20.716,20.7238,37600.0
2010-09-02 10:05:00,26.6,26.6,26.54,26.54,16200.0,20.7316,20.7316,20.6848,20.6848,16200.0
2010-09-02 10:10:00,26.55,26.56,26.52,26.56,13400.0,20.6926,20.7004,20.6693,20.7004,13400.0
2010-09-02 10:15:00,26.56,26.6,26.56,26.6,17200.0,20.7004,20.7316,20.7004,20.7316,17200.0
2010-09-02 10:20:00,26.59,26.6,26.56,26.57,14000.0,20.7238,20.7316,20.7004,20.7082,14000.0
2010-09-02 10:25:00,26.56,26.62,26.56,26.61,13400.0,20.7004,20.7472,20.7004,20.7394,13400.0
2010-09-02 10:30:00,26.61,26.63,26.59,26.61,15600.0,20.7394,20.755,20.7238,20.7394,15600.0
2010-09-02 10:35:00,26.62,26.64,26.62,26.63,12700.0,20.7472,20.7628,20.7472,20.755,12700.0
2010-09-02 10:40:00,26.63,26.66,26.63,26.66,39700.0,20.755,20.7784,20.755,20.7784,39700.0
2010-09-02 10:45:00,26.66,26.69,26.65,26.69,31600.0,20.7784,20.8018,20.7706,20.8018,31600.0
2010-09-02 10:50:00,26.68,26.72,26.68,26.7,30300.0,20.794,20.8251,20.794,20.8095,30300.0
2010-09-02 10:55:00,26.7,26.74,26.69,26.74,29900.0,20.8095,20.8407,20.8018,20.8407,29900.0
2010-09-02 11:00:00,26.74,26.78,26.73,26.77,20500.0,20.8407,20.8719,20.8329,20.8641,20500.0
2010-09-02 11:05:00,26.77,26.77,26.73,26.73,30500.0,20.8641,20.8641,20.8329,20.8329,30500.0
2010-09-02 11:10:00,26.73,26.75,26.72,26.73,36500.0,20.8329,20.8485,20.8251,20.8329,36500.0
2010-09-02 11:15:00,26.74,26.77,26.73,26.77,30400.0,20.8407,20.8641,20.8329,20.8641,30400.0
2010-09-02 11:20:00,26.76,26.76,26.74,26.76,29200.0,20.8563,20.8563,20.8407,20.8563,29200.0
2010-09-02 11:25:00,26.76,26.78,26.75,26.78,23800.0,20.8563,20.8719,20.8485,20.8719,23800.0
2010-09-02 11:30:00,26.78,26.83,26.78,26.8,56000.0,20.8719,20.9109,20.8719,20.8875,56000.0
2010-09-02 11:35:00,26.8,26.81,26.79,26.8,10300.0,20.8875,20.8953,20.8797,20.8875,10300.0
2010-09-02 11:40:00,26.8,26.86,26.79,26.85,42900.0,20.8875,20.9342,20.8797,20.9265,42900.0
2010-09-02 11:45:00,26.86,26.89,26.86,26.86,42900.0,20.9342,20.9576,20.9342,20.9342,42900.0
2010-09-02 11:50:00,26.87,26.9,26.87,26.89,7200.0,20.942,20.9654,20.942,20.9576,7200.0
2010-09-02 11:55:00,26.89,26.91,26.85,26.85,22200.0,20.9576,20.9732,20.9265,20.9265,22200.0
2010-09-02 12:00:00,26.85,26.91,26.85,26.89,53200.0,20.9265,20.9732,20.9265,20.9576,53200.0
2010-09-02 12:05:00,26.9,26.97,26.89,26.92,92100.0,20.9654,21.02,20.9576,20.981,92100.0
2010-09-02 12:10:00,26.92,26.96,26.92,26.95,14900.0,20.981,21.0122,20.981,21.0044,14900.0
2010-09-02 12:15:00,26.96,26.96,26.92,26.93,23800.0,21.0122,21.0122,20.981,20.9888,23800.0
2010-09-02 12:20:00,26.94,26.97,26.93,26.95,19400.0,20.9966,21.02,20.9888,21.0044,19400.0
2010-09-02 12:25:00,26.94,26.95,26.93,26.94,23200.0,20.9966,21.0044,20.9888,20.9966,23200.0
2010-09-02 12:30:00,26.94,26.95,26.94,26.94,7400.0,20.9966,21.0044,20.9966,20.9966,7400.0
2010-09-02 12:35:00,26.95,26.98,26.94,26.97,19000.0,21.0044,21.0278,20.9966,21.02,19000.0
2010-09-02 12:40:00,26.96,27.03,26.96,26.97,61800.0,21.0122,21.0667,21.0122,21.02,61800.0
2010-09-02 12:45:00,26.96,26.98,26.95,26.98,18500.0,21.0122,21.0278,21.0044,21.0278,18500.0
2010-09-02 12:50:00,26.99,26.99,26.92,26.93,23900.0,21.0356,21.0356,20.981,20.9888,23900.0
2010-09-02 12:55:00,26.93,26.97,26.93,26.95,15700.0,20.9888,21.02,20.9888,21.0044,15700.0
2010-09-02 13:00:00,26.95,26.97,26.93,26.97,18100.0,21.0044,21.02,20.9888,21.02,18100.0
2010-09-02 13:05:00,26.96,26.97,26.96,26.97,7800.0,21.0122,21.02,21.0122,21.02,7800.0
2010-09-02 13:10:00,26.97,26.98,26.95,26.95,21500.0,21.02,21.0278,21.0044,21.0044,21500.0
2010-09-02 13:15:00,26.95,26.96,26.94,26.95,8900.0,21.0044,21.0122,20.9966,21.0044,8900.0
2010-09-02 13:20:00,26.94,26.99,26.94,26.98,38600.0,20.9966,21.0356,20.9966,21.0278,38600.0
2010-09-02 13:25:00,26.98,27.03,26.98,27.03,32400.0,21.0278,21.0667,21.0278,21.0667,32400.0
2010-09-02 13:30:00,27.02,27.04,27.01,27.03,25000.0,21.0589,21.0745,21.0512,21.0667,25000.0
2010-09-02 13:35:00,27.03,27.06,27.03,27.06,19000.0,21.0667,21.0901,21.0667,21.0901,19000.0
2010-09-02 13:40:00,27.05,27.06,27.04,27.04,11300.0,21.0823,21.0901,21.0745,21.0745,11300.0
2010-09-02 13:45:00,27.05,27.05,27.03,27.03,17900.0,21.0823,21.0823,21.0667,21.0667,17900.0
2010-09-02 13:50:00,27.03,27.04,27.01,27.03,45400.0,21.0667,21.0745,21.0512,21.0667,45400.0
2010-09-02 13:55:00,27.03,27.05,27.03,27.03,17700.0,21.0667,21.0823,21.0667,21.0667,17700.0
2010-09-02 14:00:00,27.03,27.07,27.03,27.06,39500.0,21.0667,21.0979,21.0667,21.0901,39500.0
2010-09-02 14:05:00,27.06,27.1,27.06,27.09,27000.0,21.0901,21.1213,21.0901,21.1135,27000.0
2010-09-02 14:10:00,27.09,27.12,27.09,27.12,23100.0,21.1135,21.1369,21.1135,21.1369,23100.0
2010-09-02 14:15:00,27.12,27.13,27.11,27.13,47000.0,21.1369,21.1447,21.1291,21.1447,47000.0
2010-09-02 14:20:00,27.13,27.16,27.13,27.15,87400.0,21.1447,21.1681,21.1447,21.1603,87400.0
2010-09-02 14:25:00,27.15,27.16,27.15,27.15,31200.0,21.1603,21.1681,21.1603,21.1603,31200.0
2010-09-02 14:30:00,27.15,27.16,27.14,27.14,46700.0,21.1603,21.1681,21.1525,21.1525,46700.0
2010-09-02 14:35:00,27.14,27.16,27.14,27.15,43800.0,21.1525,21.1681,21.1525,21.1603,43800.0
2010-09-02 14:40:00,27.15,27.16,27.15,27.16,20700.0,21.1603,21.1681,21.1603,21.1681,20700.0
2010-09-02 14:45:00,27.15,27.16,27.14,27.15,60600.0,21.1603,21.1681,21.1525,21.1603,60600.0
2010-09-02 14:50:00,27.15,27.19,27.15,27.16,59000.0,21.1603,21.1914,21.1603,21.1681,59000.0
2010-09-02 14:55:00,27.16,27.16,27.13,27.13,75400.0,21.1681,21.1681,21.1447,21.1447,75400.0
2010-09-02 15:00:00,27.14,27.14,27.09,27.1,38300.0,21.1525,21.1525,21.1135,21.1213,38300.0
2010-09-02 15:05:00,27.1,27.15,27.1,27.15,24800.0,21.1213,21.1603,21.1213,21.1603,24800.0
2010-09-02 15:10:00,27.14,27.16,27.14,27.14,97900.0,21.1525,21.1681,21.1525,21.1525,97900.0
2010-09-02 15:15:00,27.14,27.19,27.14,27.18,59200.0,21.1525,21.1914,21.1525,21.1836,59200.0
2010-09-02 15:20:00,27.18,27.19,27.16,27.17,26600.0,21.1836,21.1914,21.1681,21.1759,26600.0
2010-09-02 15:25:00,27.17,27.17,27.15,27.16,35500.0,21.1759,21.1759,21.1603,21.1681,35500.0
2010-09-02 15:30:00,27.15,27.16,27.15,27.15,59900.0,21.1603,21.1681,21.1603,21.1603,59900.0
2010-09-02 15:35:00,27.15,27.16,27.13,27.14,77700.0,21.1603,21.1681,21.1447,21.1525,77700.0
2010-09-02 15:40:00,27.13,27.17,27.13,27.16,45900.0,21.1447,21.1759,21.1447,21.1681,45900.0
2010-09-02 15:45:00,27.17,27.26,27.16,27.25,122500.0,21.1759,21.246,21.1681,21.2382,122500.0
2010-09-02 15:50:00,27.26,27.26,27.22,27.23,72100.0,21.246,21.246,21.2148,21.2226,72100.0
2010-09-02 15:55:00,27.23,27.24,27.22,27.24,149400.0,21.2226,21.2304,21.2148,21.2304,149400.0
2010-09-03 09:30:00,27.35,27.47,27.32,27.42,52800.0,21.3161,21.4097,21.2928,21.3707,52800.0
2010-09-03 09:35:00,27.43,27.5,27.43,27.46,42500.0,21.3785,21.4331,21.3785,21.4019,42500.0
2010-09-03 09:40:00,27.46,27.5,27.46,27.47,34200.0,21.4019,21.4331,21.4019,21.4097,34200.0
2010-09-03 09:45:00,27.48,27.49,27.47,27.47,14900.0,21.4175,21.4253,21.4097,21.4097,14900.0
2010-09-03 09:50:00,27.46,27.49,27.46,27.49,11000.0,21.4019,21.4253,21.4019,21.4253,11000.0
2010-09-03 09:55:00,27.49,27.52,27.48,27.52,20300.0,21.4253,21.4486,21.4175,21.4486,20300.0
2010-09-03 10:00:00,27.51,27.59,27.48,27.58,46900.0,21.4408,21.5032,21.4175,21.4954,46900.0
2010-09-03 10:05:00,27.58,27.58,27.5,27.5,22100.0,21.4954,21.4954,21.4331,21.4331,22100.0
2010-09-03 10:10:00,27.5,27.51,27.43,27.44,13700.0,21.4331,21.4408,21.3785,21.3863,13700.0
2010-09-03 10:15:00,27.45,27.45,27.4,27.45,28600.0,21.3941,21.3941,21.3551,21.3941,28600.0
2010-09-03 10:20:00,27.44,27.47,27.44,27.46,33900.0,21.3863,21.4097,21.3863,21.4019,33900.0
2010-09-03 10:25:00,27.46,27.47,27.36,27.36,35300.0,21.4019,21.4097,21.3239,21.3239,35300.0
2010-09-03 10:30:00,27.36,27.36,27.3,27.3,36000.0,21.3239,21.3239,21.2772,21.2772,36000.0
2010-09-03 10:35:00,27.3,27.36,27.28,27.36,27600.0,21.2772,21.3239,21.2616,21.3239,27600.0
2010-09-03 10:40:00,27.36,27.41,27.34,27.41,56100.0,21.3239,21.3629,21.3083,21.3629,56100.0
2010-09-03 10:45:00,27.41,27.42,27.4,27.42,7800.0,21.3629,21.3707,21.3551,21.3707,7800.0
2010-09-03 10:50:00,27.41,27.42,27.35,27.37,56900.0,21.3629,21.3707,21.3161,21.3317,56900.0
2010-09-03 10:55:00,27.37,27.38,27.32,27.38,17100.0,21.3317,21.3395,21.2928,21.3395,17100.0
2010-09-03 11:00:00,27.39,27.39,27.34,27.36,21200.0,21.3473,21.3473,21.3083,21.3239,21200.0
2010-09-03 11:05:00,27.37,27.42,27.36,27.42,13800.0,21.3317,21.3707,21.3239,21.3707,13800.0
2010-09-03 11:10:00,27.42,27.44,27.39,27.43,31300.0,21.3707,21.3863,21.3473,21.3785,31300.0
2010-09-03 11:15:00,27.43,27.45,27.43,27.43,15200.0,21.3785,21.3941,21.3785,21.3785,15200.0
2010-09-03 11:20:00,27.43,27.44,27.42,27.43,32500.0,21.3785,21.3863,21.3707,21.3785,32500.0
2010-09-03 11:25:00,27.44,27.45,27.43,27.45,13900.0,21.3863,21.3941,21.3785,21.3941,13900.0
2010-09-03 11:30:00,27.44,27.45,27.44,27.44,12600.0,21.3863,21.3941,21.3863,21.3863,12600.0
2010-09-03 11:35:00,27.45,27.45,27.39,27.39,14600.0,21.3941,21.3941,21.3473,21.3473,14600.0
2010-09-03 11:40:00,27.39,27.44,27.39,27.44,22300.0,21.3473,21.3863,21.3473,21.3863,22300.0
2010-09-03 11:45:00,27.45,27.49,27.44,27.48,25500.0,21.3941,21.4253,21.3863,21.4175,25500.0
2010-09-03 11:50:00,27.47,27.48,27.47,27.47,34300.0,21.4097,21.4175,21.4097,21.4097,34300.0
2010-09-03 11:55:00,27.48,27.5,27.48,27.49,24000.0,21.4175,21.4331,21.4175,21.4253,24000.0
2010-09-03 12:00:00,27.48,27.5,27.48,27.5,24400.0,21.4175,21.4331,21.4175,21.4331,24400.0
2010-09-03 12:05:00,27.5,27.51,27.49,27.5,27100.0,21.4331,21.4408,21.4253,21.4331,27100.0
2010-09-03 12:10:00,27.5,27.5,27.49,27.49,8800.0,21.4331,21.4331,21.4253,21.4253,8800.0
2010-09-03 12:15:00,27.49,27.49,27.45,27.45,15600.0,21.4253,21.4253,21.3941,21.3941,15600.0
2010-09-03 12:20:00,27.45,27.46,27.45,27.45,3500.0,21.3941,21.4019,21.3941,21.3941,3500.0
2010-09-03 12:25:00,27.45,27.46,27.45,27.45,12100.0,21.3941,21.4019,21.3941,21.3941,12100.0
2010-09-03 12:30:00,27.45,27.45,27.42,27.42,23100.0,21.3941,21.3941,21.3707,21.3707,23100.0
2010-09-03 12:35:00,27.42,27.47,27.42,27.46,20100.0,21.3707,21.4097,21.3707,21.4019,20100.0
2010-09-03 12:40:00,27.46,27.48,27.46,27.48,5600.0,21.4019,21.4175,21.4019,21.4175,5600.0
2010-09-03 12:45:00,27.48,27.5,27.48,27.49,7500.0,21.4175,21.4331,21.4175,21.4253,7500.0
2010-09-03 12:50:00,27.49,27.5,27.47,27.5,14600.0,21.4253,21.4331,21.4097,21.4331,14600.0
2010-09-03 12:55:00,27.51,27.53,27.51,27.51,20300.0,21.4408,21.4564,21.4408,21.4408,20300.0
2010-09-03 13:00:00,27.51,27.55,27.51,27.54,22100.0,21.4408,21.472,21.4408,21.4642,22100.0
2010-09-03 13:05:00,27.54,27.54,27.53,27.53,16800.0,21.4642,21.4642,21.4564,21.4564,16800.0
2010-09-03 13:10:00,27.53,27.55,27.52,27.54,30500.0,21.4564,21.472,21.4486,21.4642,30500.0
2010-09-03 13:15:00,27.54,27.54,27.54,27.54,7300.0,21.4642,21.4642,21.4642,21.4642,7300.0
2010-09-03 13:20:00,27.54,27.55,27.53,27.53,19100.0,21.4642,21.472,21.4564,21.4564,19100.0
2010-09-03 13:25:00,27.53,27.54,27.53,27.53,2500.0,21.4564,21.4642,21.4564,21.4564,2500.0
2010-09-03 13:30:00,27.54,27.54,27.53,27.54,10400.0,21.4642,21.4642,21.4564,21.4642,10400.0
2010-09-03 13:35:00,27.54,27.59,27.54,27.59,17100.0,21.4642,21.5032,21.4642,21.5032,17100.0
2010-09-03 13:40:00,27.58,27.59,27.55,27.55,12800.0,21.4954,21.5032,21.472,21.472,12800.0
2010-09-03 13:45:00,27.56,27.56,27.54,27.54,12000.0,21.4798,21.4798,21.4642,21.4642,12000.0
2010-09-03 13:50:00,27.55,27.55,27.51,27.51,17500.0,21.472,21.472,21.4408,21.4408,17500.0
2010-09-03 13:55:00,27.52,27.53,27.51,27.53,12500.0,21.4486,21.4564,21.4408,21.4564,12500.0
2010-09-03 14:00:00,27.52,27.53,27.49,27.49,14700.0,21.4486,21.4564,21.4253,21.4253,14700.0
2010-09-03 14:05:00,27.49,27.5,27.49,27.49,5500.0,21.4253,21.4331,21.4253,21.4253,5500.0
2010-09-03 14:10:00,27.5,27.52,27.47,27.5,41300.0,21.4331,21.4486,21.4097,21.4331,41300.0
2010-09-03 14:15:00,27.49,27.49,27.48,27.49,4400.0,21.4253,21.4253,21.4175,21.4253,4400.0
2010-09-03 14:20:00,27.48,27.49,27.48,27.49,10100.0,21.4175,21.4253,21.4175,21.4253,10100.0
2010-09-03 14:25:00,27.49,27.49,27.48,27.48,5800.0,21.4253,21.4253,21.4175,21.4175,5800.0
2010-09-03 14:30:00,27.49,27.53,27.48,27.53,23300.0,21.4253,21.4564,21.4175,21.4564,23300.0
2010-09-03 14:35:00,27.52,27.54,27.52,27.53,10300.0,21.4486,21.4642,21.4486,21.4564,10300.0
2010-09-03 14:40:00,27.54,27.54,27.53,27.53,8600.0,21.4642,21.4642,21.4564,21.4564,8600.0
2010-09-03 14:45:00,27.53,27.54,27.48,27.48,26300.0,21.4564,21.4642,21.4175,21.4175,26300.0
2010-09-03 14:50:00,27.49,27.5,27.47,27.5,26600.0,21.4253,21.4331,21.4097,21.4331,26600.0
2010-09-03 14:55:00,27.5,27.5,27.45,27.46,20700.0,21.4331,21.4331,21.3941,21.4019,20700.0
2010-09-03 15:00:00,27.46,27.46,27.45,27.46,20500.0,21.4019,21.4019,21.3941,21.4019,20500.0
2010-09-03 15:05:00,27.46,27.46,27.42,27.45,27800.0,21.4019,21.4019,21.3707,21.3941,27800.0
2010-09-03 15:10:00,27.45,27.45,27.43,27.43,29400.0,21.3941,21.3941,21.3785,21.3785,29400.0
2010-09-03 15:15:00,27.43,27.44,27.41,27.43,30600.0,21.3785,21.3863,21.3629,21.3785,30600.0
2010-09-03 15:20:00,27.44,27.46,27.43,27.44,61100.0,21.3863,21.4019,21.3785,21.3863,61100.0
2010-09-03 15:25:00,27.45,27.45,27.44,27.45,18400.0,21.3941,21.3941,21.3863,21.3941,18400.0
2010-09-03 15:30:00,27.44,27.45,27.41,27.43,36600.0,21.3863,21.3941,21.3629,21.3785,36600.0
2010-09-03 15:35:00,27.44,27.45,27.43,27.44,13900.0,21.3863,21.3941,21.3785,21.3863,13900.0
2010-09-03 15:40:00,27.45,27.49,27.44,27.49,74100.0,21.3941,21.4253,21.3863,21.4253,74100.0
2010-09-03 15:45:00,27.49,27.51,27.48,27.48,77600.0,21.4253,21.4408,21.4175,21.4175,77600.0
2010-09-03 15:50:00,27.48,27.49,27.46,27.46,53600.0,21.4175,21.4253,21.4019,21.4019,53600.0
2010-09-03 15:55:00,27.46,27.51,27.46,27.51,117500.0,21.4019,21.4408,21.4019,21.4408,117500.0
2010-09-07 09:30:00,27.59,27.6,27.39,27.47,50100.0,21.5032,21.511,21.3473,21.4097,50100.0
2010-09-07 09:35:00,27.47,27.59,27.47,27.58,35300.0,21.4097,21.5032,21.4097,21.4954,35300.0
2010-09-07 09:40:00,27.59,27.63,27.55,27.59,31500.0,21.5032,21.5344,21.472,21.5032,31500.0
2010-09-07 09:45:00,27.58,27.58,27.54,27.55,27900.0,21.4954,21.4954,21.4642,21.472,27900.0
2010-09-07 09:50:00,27.54,27.54,27.42,27.44,21100.0,21.4642,21.4642,21.3707,21.3863,21100.0
2010-09-07 09:55:00,27.44,27.47,27.37,27.39,19400.0,21.3863,21.4097,21.3317,21.3473,19400.0
2010-09-07 10:00:00,27.39,27.41,27.36,27.41,18300.0,21.3473,21.3629,21.3239,21.3629,18300.0
2010-09-07 10:05:00,27.41,27.47,27.41,27.47,8900.0,21.3629,21.4097,21.3629,21.4097,8900.0
2010-09-07 10:10:00,27.47,27.48,27.46,27.48,10400.0,21.4097,21.4175,21.4019,21.4175,10400.0
2010-09-07 10:15:00,27.48,27.48,27.43,27.45,14700.0,21.4175,21.4175,21.3785,21.3941,14700.0
2010-09-07 10:20:00,27.45,27.46,27.4,27.44,14900.0,21.3941,21.4019,21.3551,21.3863,14900.0
2010-09-07 10:25:00,27.44,27.5,27.44,27.49,11700.0,21.3863,21.4331,21.3863,21.4253,11700.0
2010-09-07 10:30:00,27.49,27.49,27.46,27.47,12400.0,21.4253,21.4253,21.4019,21.4097,12400.0
2010-09-07 10:35:00,27.47,27.47,27.39,27.41,14400.0,21.4097,21.4097,21.3473,21.3629,14400.0
2010-09-07 10:40:00,27.41,27.45,27.4,27.45,11700.0,21.3629,21.3941,21.3551,21.3941,11700.0
2010-09-07 10:45:00,27.45,27.46,27.44,27.46,8500.0,21.3941,21.4019,21.3863,21.4019,8500.0
2010-09-07 10:50:00,27.45,27.47,27.44,27.44,17700.0,21.3941,21.4097,21.3863,21.3863,17700.0
2010-09-07 10:55:00,27.43,27.47,27.43,27.47,11700.0,21.3785,21.4097,21.3785,21.4097,11700.0
2010-09-07 11:00:00,27.46,27.48,27.43,27.43,13900.0,21.4019,21.4175,21.3785,21.3785,13900.0
2010-09-07 11:05:00,27.43,27.46,27.43,27.44,12700.0,21.3785,21.4019,21.3785,21.3863,12700.0
2010-09-07 11:10:00,27.44,27.46,27.44,27.44,6200.0,21.3863,21.4019,21.3863,21.3863,6200.0
2010-09-07 11:15:00,27.45,27.46,27.44,27.46,4900.0,21.3941,21.4019,21.3863,21.4019,4900.0
2010-09-07 11:20:00,27.46,27.49,27.46,27.49,10400.0,21.4019,21.4253,21.4019,21.4253,10400.0
2010-09-07 11:25:00,27.5,27.5,27.48,27.49,13900.0,21.4331,21.4331,21.4175,21.4253,13900.0
2010-09-07 11:30:00,27.49,27.5,27.49,27.49,12200.0,21.4253,21.4331,21.4253,21.4253,12200.0
2010-09-07 11:35:00,27.48,27.49,27.46,27.47,5300.0,21.4175,21.4253,21.4019,21.4097,5300.0
2010-09-07 11:40:00,27.47,27.48,27.46,27.47,7000.0,21.4097,21.4175,21.4019,21.4097,7000.0
2010-09-07 11:45:00,27.48,27.48,27.47,27.48,3200.0,21.4175,21.4175,21.4097,21.4175,3200.0
2010-09-07 11:50:00,27.47,27.48,27.43,27.43,7700.0,21.4097,21.4175,21.3785,21.3785,7700.0
2010-09-07 11:55:00,27.42,27.5,27.42,27.5,10700.0,21.3707,21.4331,21.3707,21.4331,10700.0
2010-09-07 12:00:00,27.49,27.5,27.49,27.5,4800.0,21.4253,21.4331,21.4253,21.4331,4800.0
2010-09-07 12:05:00,27.5,27.53,27.5,27.51,19300.0,21.4331,21.4564,21.4331,21.4408,19300.0
2010-09-07 12:10:00,27.5,27.5,27.47,27.48,5000.0,21.4331,21.4331,21.4097,21.4175,5000.0
2010-09-07 12:15:00,27.47,27.48,27.47,27.47,2900.0,21.4097,21.4175,21.4097,21.4097,2900.0
2010-09-07 12:20:00,27.48,27.5,27.47,27.47,15000.0,21.4175,21.4331,21.4097,21.4097,15000.0
2010-09-07 12:25:00,27.46,27.48,27.46,27.48,4900.0,21.4019,21.4175,21.4019,21.4175,4900.0
2010-09-07 12:30:00,27.47,27.48,27.45,27.46,11300.0,21.4097,21.4175,21.3941,21.4019,11300.0
2010-09-07 12:35:00,27.47,27.48,27.47,27.48,5600.0,21.4097,21.4175,21.4097,21.4175,5600.0
2010-09-07 12:40:00,27.48,27.49,27.47,27.49,7400.0,21.4175,21.4253,21.4097,21.4253,7400.0
2010-09-07 12:45:00,27.49,27.51,27.48,27.51,7700.0,21.4253,21.4408,21.4175,21.4408,7700.0
2010-09-07 12:50:00,27.51,27.51,27.48,27.5,13700.0,21.4408,21.4408,21.4175,21.4331,13700.0
2010-09-07 12:55:00,27.5,27.5,27.49,27.5,4000.0,21.4331,21.4331,21.4253,21.4331,4000.0
2010-09-07 13:00:00,27.49,27.51,27.44,27.45,153300.0,21.4253,21.4408,21.3863,21.3941,153300.0
2010-09-07 13:05:00,27.44,27.45,27.4,27.4,28000.0,21.3863,21.3941,21.3551,21.3551,28000.0
2010-09-07 13:10:00,27.41,27.42,27.41,27.42,5600.0,21.3629,21.3707,21.3629,21.3707,5600.0
2010-09-07 13:15:00,27.42,27.44,27.39,27.39,30400.0,21.3707,21.3863,21.3473,21.3473,30400.0
2010-09-07 13:20:00,27.39,27.39,27.34,27.35,11700.0,21.3473,21.3473,21.3083,21.3161,11700.0
2010-09-07 13:25:00,27.35,27.36,27.34,27.35,7000.0,21.3161,21.3239,21.3083,21.3161,7000.0
2010-09-07 13:30:00,27.35,27.38,27.35,27.38,5700.0,21.3161,21.3395,21.3161,21.3395,5700.0
2010-09-07 13:35:00,27.38,27.38,27.37,27.38,3100.0,21.3395,21.3395,21.3317,21.3395,3100.0
2010-09-07 13:40:00,27.37,27.38,27.37,27.37,24000.0,21.3317,21.3395,21.3317,21.3317,24000.0
2010-09-07 13:45:00,27.38,27.4,27.38,27.4,5700.0,21.3395,21.3551,21.3395,21.3551,5700.0
2010-09-07 13:50:00,27.41,27.42,27.41,27.41,5000.0,21.3629,21.3707,21.3629,21.3629,5000.0
2010-09-07 13:55:00,27.41,27.44,27.41,27.42,13100.0,21.3629,21.3863,21.3629,21.3707,13100.0
2010-09-07 14:00:00,27.42,27.42,27.38,27.38,11600.0,21.3707,21.3707,21.3395,21.3395,11600.0
2010-09-07 14:05:00,27.39,27.39,27.35,27.35,5800.0,21.3473,21.3473,21.3161,21.3161,5800.0
2010-09-07 14:10:00,27.35,27.36,27.34,27.35,10600.0,21.3161,21.3239,21.3083,21.3161,10600.0
2010-09-07 14:15:00,27.36,27.39,27.35,27.38,12900.0,21.3239,21.3473,21.3161,21.3395,12900.0
2010-09-07 14:20:00,27.38,27.38,27.36,27.37,4000.0,21.3395,21.3395,21.3239,21.3317,4000.0
2010-09-07 14:25:00,27.37,27.38,27.35,27.35,7800.0,21.3317,21.3395,21.3161,21.3161,7800.0
2010-09-07 14:30:00,27.35,27.35,27.32,27.33,13500.0,21.3161,21.3161,21.2928,21.3006,13500.0
2010-09-07 14:35:00,27.33,27.34,27.3,27.3,19300.0,21.3006,21.3083,21.2772,21.2772,19300.0
2010-09-07 14:40:00,27.3,27.31,27.28,27.3,9800.0,21.2772,21.285,21.2616,21.2772,9800.0
2010-09-07 14:45:00,27.3,27.31,27.3,27.3,9300.0,21.2772,21.285,21.2772,21.2772,9300.0
2010-09-07 14:50:00,27.3,27.33,27.3,27.31,15700.0,21.2772,21.3006,21.2772,21.285,15700.0
2010-09-07 14:55:00,27.31,27.32,27.26,27.29,19700.0,21.285,21.2928,21.246,21.2694,19700.0
2010-09-07 15:00:00,27.28,27.31,27.26,27.31,16200.0,21.2616,21.285,21.246,21.285,16200.0
2010-09-07 15:05:00,27.31,27.31,27.3,27.31,6700.0,21.285,21.285,21.2772,21.285,6700.0
2010-09-07 15:10:00,27.31,27.36,27.31,27.36,9400.0,21.285,21.3239,21.285,21.3239,9400.0
2010-09-07 15:15:00,27.36,27.36,27.32,27.32,17600.0,21.3239,21.3239,21.2928,21.2928,17600.0
2010-09-07 15:20:00,27.32,27.33,27.31,27.31,8800.0,21.2928,21.3006,21.285,21.285,8800.0
2010-09-07 15:25:00,27.31,27.31,27.29,27.29,10000.0,21.285,21.285,21.2694,21.2694,10000.0
2010-09-07 15:30:00,27.29,27.32,27.29,27.32,26300.0,21.2694,21.2928,21.2694,21.2928,26300.0
2010-09-07 15:35:00,27.32,27.37,27.32,27.36,45900.0,21.2928,21.3317,21.2928,21.3239,45900.0
2010-09-07 15:40:00,27.35,27.36,27.32,27.32,22300.0,21.3161,21.3239,21.2928,21.2928,22300.0
2010-09-07 15:45:00,27.33,27.33,27.29,27.29,27700.0,21.3006,21.3006,21.2694,21.2694,27700.0
2010-09-07 15:50:00,27.29,27.3,27.24,27.24,27500.0,21.2694,21.2772,21.2304,21.2304,27500.0
2010-09-07 15:55:00,27.24,27.27,27.23,27.23,169400.0,21.2304,21.2538,21.2226,21.2226,169400.0
2010-09-08 09:30:00,27.12,27.34,27.11,27.34,41000.0,21.1369,21.3083,21.1291,21.3083,41000.0
2010-09-08 09:35:00,27.36,27.43,27.27,27.28,27300.0,21.3239,21.3785,21.2538,21.2616,27300.0
2010-09-08 09:40:00,27.27,27.39,27.27,27.39,16300.0,21.2538,21.3473,21.2538,21.3473,16300.0
2010-09-08 09:45:00,27.4,27.43,27.34,27.4,23300.0,21.3551,21.3785,21.3083,21.3551,23300.0
2010-09-08 09:50:00,27.39,27.39,27.34,27.35,18400.0,21.3473,21.3473,21.3083,21.3161,18400.0
2010-09-08 09:55:00,27.35,27.37,27.34,27.36,15600.0,21.3161,21.3317,21.3083,21.3239,15600.0
2010-09-08 10:00:00,27.37,27.39,27.36,27.39,11600.0,21.3317,21.3473,21.3239,21.3473,11600.0
2010-09-08 10:05:00,27.39,27.45,27.39,27.45,26900.0,21.3473,21.3941,21.3473,21.3941,26900.0
2010-09-08 10:10:00,27.45,27.55,27.44,27.53,50700.0,21.3941,21.472,21.3863,21.4564,50700.0
2010-09-08 10:15:00,27.55,27.55,27.48,27.48,28900.0,21.472,21.472,21.4175,21.4175,28900.0
2010-09-08 10:20:00,27.47,27.5,27.47,27.49,21500.0,21.4097,21.4331,21.4097,21.4253,21500.0
2010-09-08 10:25:00,27.5,27.53,27.49,27.49,15400.0,21.4331,21.4564,21.4253,21.4253,15400.0
2010-09-08 10:30:00,27.49,27.52,27.48,27.5,22500.0,21.4253,21.4486,21.4175,21.4331,22500.0
2010-09-08 10:35:00,27.5,27.5,27.49,27.5,6000.0,21.4331,21.4331,21.4253,21.4331,6000.0
2010-09-08 10:40:00,27.5,27.51,27.49,27.5,26100.0,21.4331,21.4408,21.4253,21.4331,26100.0
2010-09-08 10:45:00,27.5,27.51,27.48,27.48,25500.0,21.4331,21.4408,21.4175,21.4175,25500.0
2010-09-08 10:50:00,27.48,27.48,27.47,27.47,6900.0,21.4175,21.4175,21.4097,21.4097,6900.0
2010-09-08 10:55:00,27.47,27.5,27.45,27.49,30100.0,21.4097,21.4331,21.3941,21.4253,30100.0
2010-09-08 11:00:00,27.5,27.55,27.49,27.55,28800.0,21.4331,21.472,21.4253,21.472,28800.0
2010-09-08 11:05:00,27.55,27.55,27.51,27.51,22200.0,21.472,21.472,21.4408,21.4408,22200.0
2010-09-08 11:10:00,27.52,27.52,27.51,27.51,8900.0,21.4486,21.4486,21.4408,21.4408,8900.0
2010-09-08 11:15:00,27.52,27.52,27.51,27.51,8300.0,21.4486,21.4486,21.4408,21.4408,8300.0
2010-09-08 11:20:00,27.52,27.52,27.51,27.51,9200.0,21.4486,21.4486,21.4408,21.4408,9200.0
2010-09-08 11:25:00,27.52,27.52,27.48,27.49,23300.0,21.4486,21.4486,21.4175,21.4253,23300.0
2010-09-08 11:30:00,27.49,27.51,27.48,27.5,155300.0,21.4253,21.4408,21.4175,21.4331,155300.0
2010-09-08 11:35:00,27.5,27.5,27.47,27.47,25000.0,21.4331,21.4331,21.4097,21.4097,25000.0
2010-09-08 11:40:00,27.47,27.5,27.45,27.49,46700.0,21.4097,21.4331,21.3941,21.4253,46700.0
2010-09-08 11:45:00,27.49,27.49,27.48,27.49,6500.0,21.4253,21.4253,21.4175,21.4253,6500.0
2010-09-08 11:50:00,27.49,27.49,27.48,27.49,13700.0,21.4253,21.4253,21.4175,21.4253,13700.0
2010-09-08 11:55:00,27.49,27.5,27.48,27.5,24800.0,21.4253,21.4331,21.4175,21.4331,24800.0
2010-09-08 12:00:00,27.5,27.5,27.49,27.49,3500.0,21.4331,21.4331,21.4253,21.4253,3500.0
2010-09-08 12:05:00,27.5,27.5,27.44,27.44,27100.0,21.4331,21.4331,21.3863,21.3863,27100.0
2010-09-08 12:10:00,27.44,27.45,27.41,27.42,19800.0,21.3863,21.3941,21.3629,21.3707,19800.0
2010-09-08 12:15:00,27.43,27.46,27.42,27.46,3600.0,21.3785,21.4019,21.3707,21.4019,3600.0
2010-09-08 12:20:00,27.46,27.48,27.45,27.46,16300.0,21.4019,21.4175,21.3941,21.4019,16300.0
2010-09-08 12:25:00,27.46,27.47,27.45,27.47,12700.0,21.4019,21.4097,21.3941,21.4097,12700.0
2010-09-08 12:30:00,27.48,27.49,27.47,27.49,4300.0,21.4175,21.4253,21.4097,21.4253,4300.0
2010-09-08 12:35:00,27.49,27.5,27.48,27.48,30900.0,21.4253,21.4331,21.4175,21.4175,30900.0
2010-09-08 12:40:00,27.48,27.49,27.47,27.48,24400.0,21.4175,21.4253,21.4097,21.4175,24400.0
2010-09-08 12:45:00,27.48,27.49,27.47,27.48,15600.0,21.4175,21.4253,21.4097,21.4175,15600.0
2010-09-08 12:50:00,27.48,27.49,27.47,27.47,10000.0,21.4175,21.4253,21.4097,21.4097,10000.0
2010-09-08 12:55:00,27.47,27.49,27.47,27.49,5100.0,21.4097,21.4253,21.4097,21.4253,5100.0
2010-09-08 13:00:00,27.48,27.49,27.48,27.49,8300.0,21.4175,21.4253,21.4175,21.4253,8300.0
2010-09-08 13:05:00,27.48,27.49,27.47,27.47,15200.0,21.4175,21.4253,21.4097,21.4097,15200.0
2010-09-08 13:10:00,27.48,27.49,27.47,27.49,7000.0,21.4175,21.4253,21.4097,21.4253,7000.0
2010-09-08 13:15:00,27.48,27.49,27.48,27.48,17500.0,21.4175,21.4253,21.4175,21.4175,17500.0
2010-09-08 13:20:00,27.48,27.49,27.48,27.48,7000.0,21.4175,21.4253,21.4175,21.4175,7000.0
2010-09-08 13:25:00,27.48,27.49,27.48,27.49,7900.0,21.4175,21.4253,21.4175,21.4253,7900.0
2010-09-08 13:30:00,27.49,27.49,27.48,27.49,12900.0,21.4253,21.4253,21.4175,21.4253,12900.0
2010-09-08 13:35:00,27.49,27.49,27.48,27.49,4200.0,21.4253,21.4253,21.4175,21.4253,4200.0
2010-09-08 13:40:00,27.48,27.49,27.41,27.41,29200.0,21.4175,21.4253,21.3629,21.3629,29200.0
2010-09-08 13:45:00,27.4,27.44,27.4,27.43,21900.0,21.3551,21.3863,21.3551,21.3785,21900.0
2010-09-08 13:50:00,27.43,27.46,27.42,27.44,15500.0,21.3785,21.4019,21.3707,21.3863,15500.0
2010-09-08 13:55:00,27.45,27.45,27.42,27.43,5300.0,21.3941,21.3941,21.3707,21.3785,5300.0
2010-09-08 14:00:00,27.43,27.43,27.38,27.39,47900.0,21.3785,21.3785,21.3395,21.3473,47900.0
2010-09-08 14:05:00,27.4,27.4,27.34,27.34,39700.0,21.3551,21.3551,21.3083,21.3083,39700.0
2010-09-08 14:10:00,27.35,27.35,27.31,27.34,31700.0,21.3161,21.3161,21.285,21.3083,31700.0
2010-09-08 14:15:00,27.35,27.35,27.33,27.34,46700.0,21.3161,21.3161,21.3006,21.3083,46700.0
2010-09-08 14:20:00,27.33,27.35,27.33,27.34,43200.0,21.3006,21.3161,21.3006,21.3083,43200.0
2010-09-08 14:25:00,27.33,27.35,27.33,27.34,23400.0,21.3006,21.3161,21.3006,21.3083,23400.0
2010-09-08 14:30:00,27.34,27.34,27.33,27.33,27500.0,21.3083,21.3083,21.3006,21.3006,27500.0
2010-09-08 14:35:00,27.34,27.35,27.34,27.34,11300.0,21.3083,21.3161,21.3083,21.3083,11300.0
2010-09-08 14:40:00,27.35,27.37,27.35,27.36,40500.0,21.3161,21.3317,21.3161,21.3239,40500.0
2010-09-08 14:45:00,27.36,27.38,27.36,27.37,39100.0,21.3239,21.3395,21.3239,21.3317,39100.0
2010-09-08 14:50:00,27.36,27.37,27.36,27.37,15500.0,21.3239,21.3317,21.3239,21.3317,15500.0
2010-09-08 14:55:00,27.36,27.37,27.34,27.34,24200.0,21.3239,21.3317,21.3083,21.3083,24200.0
2010-09-08 15:00:00,27.35,27.42,27.35,27.41,29300.0,21.3161,21.3707,21.3161,21.3629,29300.0
2010-09-08 15:05:00,27.41,27.42,27.38,27.38,21500.0,21.3629,21.3707,21.3395,21.3395,21500.0
2010-09-08 15:10:00,27.39,27.39,27.35,27.36,29000.0,21.3473,21.3473,21.3161,21.3239,29000.0
2010-09-08 15:15:00,27.35,27.37,27.34,27.34,29400.0,21.3161,21.3317,21.3083,21.3083,29400.0
2010-09-08 15:20:00,27.34,27.36,27.32,27.32,42100.0,21.3083,21.3239,21.2928,21.2928,42100.0
2010-09-08 15:25:00,27.32,27.33,27.31,27.33,18100.0,21.2928,21.3006,21.285,21.3006,18100.0
2010-09-08 15:30:00,27.32,27.36,27.31,27.36,33300.0,21.2928,21.3239,21.285,21.3239,33300.0
2010-09-08 15:35:00,27.35,27.37,27.35,27.36,41200.0,21.3161,21.3317,21.3161,21.3239,41200.0
2010-09-08 15:40:00,27.37,27.37,27.33,27.34,43000.0,21.3317,21.3317,21.3006,21.3083,43000.0
2010-09-08 15:45:00,27.35,27.35,27.34,27.35,30600.0,21.3161,21.3161,21.3083,21.3161,30600.0
2010-09-08 15:50:00,27.35,27.35,27.33,27.34,41300.0,21.3161,21.3161,21.3006,21.3083,41300.0
2010-09-08 15:55:00,27.34,27.36,27.33,27.35,155900.0,21.3083,21.3239,21.3006,21.3161,155900.0
2010-09-09 09:30:00,27.51,27.62,27.48,27.48,29800.0,21.4408,21.5266,21.4175,21.4175,29800.0
2010-09-09 09:35:00,27.48,27.54,27.42,27.48,205500.0,21.4175,21.4642,21.3707,21.4175,205500.0
2010-09-09 09:40:00,27.47,27.52,27.46,27.52,69100.0,21.4097,21.4486,21.4019,21.4486,69100.0
2010-09-09 09:45:00,27.51,27.52,27.47,27.48,19800.0,21.4408,21.4486,21.4097,21.4175,19800.0
2010-09-09 09:50:00,27.47,27.5,27.46,27.49,11500.0,21.4097,21.4331,21.4019,21.4253,11500.0
2010-09-09 09:55:00,27.49,27.53,27.47,27.5,118300.0,21.4253,21.4564,21.4097,21.4331,118300.0
2010-09-09 10:00:00,27.49,27.5,27.39,27.39,56100.0,21.4253,21.4331,21.3473,21.3473,56100.0
2010-09-09 10:05:00,27.39,27.42,27.37,27.38,35000.0,21.3473,21.3707,21.3317,21.3395,35000.0
2010-09-09 10:10:00,27.38,27.39,27.34,27.38,46800.0,21.3395,21.3473,21.3083,21.3395,46800.0
2010-09-09 10:15:00,27.38,27.4,27.36,27.37,13000.0,21.3395,21.3551,21.3239,21.3317,13000.0
2010-09-09 10:20:00,27.37,27.37,27.34,27.34,26200.0,21.3317,21.3317,21.3083,21.3083,26200.0
2010-09-09 10:25:00,27.35,27.35,27.34,27.34,18900.0,21.3161,21.3161,21.3083,21.3083,18900.0
2010-09-09 10:30:00,27.34,27.35,27.29,27.3,33400.0,21.3083,21.3161,21.2694,21.2772,33400.0
2010-09-09 10:35:00,27.3,27.33,27.29,27.33,96600.0,21.2772,21.3006,21.2694,21.3006,96600.0
2010-09-09 10:40:00,27.32,27.33,27.29,27.31,24500.0,21.2928,21.3006,21.2694,21.285,24500.0
2010-09-09 10:45:00,27.32,27.37,27.32,27.36,18200.0,21.2928,21.3317,21.2928,21.3239,18200.0
2010-09-09 10:50:00,27.36,27.37,27.32,27.33,16300.0,21.3239,21.3317,21.2928,21.3006,16300.0
2010-09-09 10:55:00,27.34,27.39,27.33,27.33,29200.0,21.3083,21.3473,21.3006,21.3006,29200.0
2010-09-09 11:00:00,27.33,27.4,27.33,27.38,25700.0,21.3006,21.3551,21.3006,21.3395,25700.0
2010-09-09 11:05:00,27.37,27.4,27.37,27.39,28200.0,21.3317,21.3551,21.3317,21.3473,28200.0
2010-09-09 11:10:00,27.39,27.41,27.38,27.4,31100.0,21.3473,21.3629,21.3395,21.3551,31100.0
2010-09-09 11:15:00,27.4,27.4,27.39,27.39,3600.0,21.3551,21.3551,21.3473,21.3473,3600.0
2010-09-09 11:20:00,27.39,27.44,27.39,27.44,61500.0,21.3473,21.3863,21.3473,21.3863,61500.0
2010-09-09 11:25:00,27.44,27.45,27.43,27.44,28900.0,21.3863,21.3941,21.3785,21.3863,28900.0
2010-09-09 11:30:00,27.44,27.47,27.43,27.46,73300.0,21.3863,21.4097,21.3785,21.4019,73300.0
2010-09-09 11:35:00,27.46,27.47,27.44,27.45,35600.0,21.4019,21.4097,21.3863,21.3941,35600.0
2010-09-09 11:40:00,27.46,27.46,27.45,27.45,2000.0,21.4019,21.4019,21.3941,21.3941,2000.0
2010-09-09 11:45:00,27.45,27.45,27.43,27.43,12100.0,21.3941,21.3941,21.3785,21.3785,12100.0
2010-09-09 11:50:00,27.44,27.46,27.43,27.46,14000.0,21.3863,21.4019,21.3785,21.4019,14000.0
2010-09-09 11:55:00,27.46,27.46,27.43,27.44,17900.0,21.4019,21.4019,21.3785,21.3863,17900.0
2010-09-09 12:00:00,27.44,27.45,27.43,27.44,11300.0,21.3863,21.3941,21.3785,21.3863,11300.0
2010-09-09 12:05:00,27.45,27.45,27.44,27.45,5300.0,21.3941,21.3941,21.3863,21.3941,5300.0
2010-09-09 12:10:00,27.45,27.46,27.44,27.45,19000.0,21.3941,21.4019,21.3863,21.3941,19000.0
2010-09-09 12:15:00,27.45,27.46,27.44,27.44,20900.0,21.3941,21.4019,21.3863,21.3863,20900.0
2010-09-09 12:20:00,27.45,27.47,27.44,27.45,67800.0,21.3941,21.4097,21.3863,21.3941,67800.0
2010-09-09 12:25:00,27.45,27.46,27.45,27.45,4700.0,21.3941,21.4019,21.3941,21.3941,4700.0
2010-09-09 12:30:00,27.46,27.47,27.45,27.46,26300.0,21.4019,21.4097,21.3941,21.4019,26300.0
2010-09-09 12:35:00,27.46,27.47,27.46,27.47,8900.0,21.4019,21.4097,21.4019,21.4097,8900.0
2010-09-09 12:40:00,27.47,27.47,27.46,27.46,12100.0,21.4097,21.4097,21.4019,21.4019,12100.0
2010-09-09 12:45:00,27.46,27.47,27.43,27.43,23800.0,21.4019,21.4097,21.3785,21.3785,23800.0
2010-09-09 12:50:00,27.44,27.47,27.44,27.46,20700.0,21.3863,21.4097,21.3863,21.4019,20700.0
2010-09-09 12:55:00,27.45,27.46,27.44,27.44,23500.0,21.3941,21.4019,21.3863,21.3863,23500.0
2010-09-09 13:00:00,27.44,27.45,27.42,27.44,46600.0,21.3863,21.3941,21.3707,21.3863,46600.0
2010-09-09 13:05:00,27.44,27.44,27.38,27.39,55900.0,21.3863,21.3863,21.3395,21.3473,55900.0
2010-09-09 13:10:00,27.38,27.39,27.34,27.34,7500.0,21.3395,21.3473,21.3083,21.3083,7500.0
2010-09-09 13:15:00,27.34,27.38,27.33,27.38,9800.0,21.3083,21.3395,21.3006,21.3395,9800.0
2010-09-09 13:20:00,27.37,27.38,27.37,27.38,1500.0,21.3317,21.3395,21.3317,21.3395,1500.0
2010-09-09 13:25:00,27.38,27.38,27.32,27.32,13700.0,21.3395,21.3395,21.2928,21.2928,13700.0
2010-09-09 13:30:00,27.32,27.32,27.27,27.28,17200.0,21.2928,21.2928,21.2538,21.2616,17200.0
2010-09-09 13:35:00,27.28,27.34,27.28,27.32,41900.0,21.2616,21.3083,21.2616,21.2928,41900.0
2010-09-09 13:40:00,27.32,27.33,27.31,27.31,5700.0,21.2928,21.3006,21.285,21.285,5700.0
2010-09-09 13:45:00,27.3,27.37,27.29,27.37,21400.0,21.2772,21.3317,21.2694,21.3317,21400.0
2010-09-09 13:50:00,27.36,27.38,27.36,27.36,3900.0,21.3239,21.3395,21.3239,21.3239,3900.0
2010-09-09 13:55:00,27.36,27.36,27.3,27.33,11400.0,21.3239,21.3239,21.2772,21.3006,11400.0
2010-09-09 14:00:00,27.33,27.33,27.32,27.33,12300.0,21.3006,21.3006,21.2928,21.3006,12300.0
2010-09-09 14:05:00,27.32,27.33,27.29,27.29,27200.0,21.2928,21.3006,21.2694,21.2694,27200.0
2010-09-09 14:10:00,27.29,27.3,27.26,27.28,9100.0,21.2694,21.2772,21.246,21.2616,9100.0
2010-09-09 14:15:00,27.28,27.3,27.27,27.29,4300.0,21.2616,21.2772,21.2538,21.2694,4300.0
2010-09-09 14:20:00,27.3,27.31,27.29,27.29,4700.0,21.2772,21.285,21.2694,21.2694,4700.0
2010-09-09 14:25:00,27.29,27.33,27.29,27.32,11400.0,21.2694,21.3006,21.2694,21.2928,11400.0
2010-09-09 14:30:00,27.31,27.33,27.31,27.33,14700.0,21.285,21.3006,21.285,21.3006,14700.0
2010-09-09 14:35:00,27.33,27.35,27.33,27.35,6600.0,21.3006,21.3161,21.3006,21.3161,6600.0
2010-09-09 14:40:00,27.35,27.36,27.33,27.36,22500.0,21.3161,21.3239,21.3006,21.3239,22500.0
2010-09-09 14:45:00,27.36,27.39,27.35,27.39,14900.0,21.3239,21.3473,21.3161,21.3473,14900.0
2010-09-09 14:50:00,27.39,27.4,27.38,27.4,8300.0,21.3473,21.3551,21.3395,21.3551,8300.0
2010-09-09 14:55:00,27.39,27.4,27.39,27.4,14300.0,21.3473,21.3551,21.3473,21.3551,14300.0
2010-09-09 15:00:00,27.4,27.41,27.39,27.4,10800.0,21.3551,21.3629,21.3473,21.3551,10800.0
2010-09-09 15:05:00,27.39,27.42,27.39,27.41,18800.0,21.3473,21.3707,21.3473,21.3629,18800.0
2010-09-09 15:10:00,27.41,27.42,27.37,27.37,17100.0,21.3629,21.3707,21.3317,21.3317,17100.0
2010-09-09 15:15:00,27.37,27.41,27.37,27.4,36500.0,21.3317,21.3629,21.3317,21.3551,36500.0
2010-09-09 15:20:00,27.4,27.41,27.39,27.4,58400.0,21.3551,21.3629,21.3473,21.3551,58400.0
2010-09-09 15:25:00,27.4,27.4,27.37,27.37,28400.0,21.3551,21.3551,21.3317,21.3317,28400.0
2010-09-09 15:30:00,27.38,27.42,27.36,27.42,32100.0,21.3395,21.3707,21.3239,21.3707,32100.0
2010-09-09 15:35:00,27.42,27.45,27.41,27.43,74200.0,21.3707,21.3941,21.3629,21.3785,74200.0
2010-09-09 15:40:00,27.43,27.43,27.41,27.42,26700.0,21.3785,21.3785,21.3629,21.3707,26700.0
2010-09-09 15:45:00,27.42,27.42,27.4,27.41,29000.0,21.3707,21.3707,21.3551,21.3629,29000.0
2010-09-09 15:50:00,27.41,27.41,27.4,27.41,27600.0,21.3629,21.3629,21.3551,21.3629,27600.0
2010-09-09 15:55:00,27.41,27.41,27.4,27.41,114000.0,21.3629,21.3629,21.3551,21.3629,114000.0
2010-09-10 09:30:00,27.45,27.5,27.34,27.36,42800.0,21.3941,21.4331,21.3083,21.3239,42800.0
2010-09-10 09:35:00,27.35,27.41,27.31,27.33,19200.0,21.3161,21.3629,21.285,21.3006,19200.0
2010-09-10 09:40:00,27.33,27.39,27.32,27.38,15600.0,21.3006,21.3473,21.2928,21.3395,15600.0
2010-09-10 09:45:00,27.37,27.39,27.34,27.38,21500.0,21.3317,21.3473,21.3083,21.3395,21500.0
2010-09-10 09:50:00,27.38,27.42,27.37,27.39,56700.0,21.3395,21.3707,21.3317,21.3473,56700.0
2010-09-10 09:55:00,27.39,27.41,27.37,27.39,39700.0,21.3473,21.3629,21.3317,21.3473,39700.0
2010-09-10 10:00:00,27.38,27.39,27.37,27.39,5600.0,21.3395,21.3473,21.3317,21.3473,5600.0
2010-09-10 10:05:00,27.38,27.39,27.35,27.38,12300.0,21.3395,21.3473,21.3161,21.3395,12300.0
2010-09-10 10:10:00,27.38,27.41,27.38,27.39,28300.0,21.3395,21.3629,21.3395,21.3473,28300.0
2010-09-10 10:15:00,27.4,27.41,27.39,27.4,11900.0,21.3551,21.3629,21.3473,21.3551,11900.0
2010-09-10 10:20:00,27.4,27.44,27.4,27.41,23300.0,21.3551,21.3863,21.3551,21.3629,23300.0
2010-09-10 10:25:00,27.42,27.42,27.41,27.42,13800.0,21.3707,21.3707,21.3629,21.3707,13800.0
2010-09-10 10:30:00,27.41,27.42,27.41,27.42,25900.0,21.3629,21.3707,21.3629,21.3707,25900.0
2010-09-10 10:35:00,27.41,27.42,27.38,27.38,21300.0,21.3629,21.3707,21.3395,21.3395,21300.0
2010-09-10 10:40:00,27.39,27.42,27.38,27.41,55700.0,21.3473,21.3707,21.3395,21.3629,55700.0
2010-09-10 10:45:00,27.4,27.41,27.4,27.41,4000.0,21.3551,21.3629,21.3551,21.3629,4000.0
2010-09-10 10:50:00,27.41,27.41,27.39,27.39,18400.0,21.3629,21.3629,21.3473,21.3473,18400.0
2010-09-10 10:55:00,27.39,27.4,27.37,27.39,23800.0,21.3473,21.3551,21.3317,21.3473,23800.0
2010-09-10 11:00:00,27.39,27.39,27.38,27.38,1100.0,21.3473,21.3473,21.3395,21.3395,1100.0
2010-09-10 11:05:00,27.39,27.4,27.38,27.4,62400.0,21.3473,21.3551,21.3395,21.3551,62400.0
2010-09-10 11:10:00,27.4,27.4,27.37,27.38,30400.0,21.3551,21.3551,21.3317,21.3395,30400.0
2010-09-10 11:15:00,27.39,27.39,27.37,27.38,5100.0,21.3473,21.3473,21.3317,21.3395,5100.0
2010-09-10 11:20:00,27.37,27.38,27.37,27.38,3500.0,21.3317,21.3395,21.3317,21.3395,3500.0
2010-09-10 11:25:00,27.38,27.38,27.37,27.37,8900.0,21.3395,21.3395,21.3317,21.3317,8900.0
2010-09-10 11:30:00,27.38,27.38,27.37,27.38,7300.0,21.3395,21.3395,21.3317,21.3395,7300.0
2010-09-10 11:35:00,27.38,27.38,27.37,27.38,3400.0,21.3395,21.3395,21.3317,21.3395,3400.0
2010-09-10 11:40:00,27.37,27.38,27.35,27.36,67300.0,21.3317,21.3395,21.3161,21.3239,67300.0
2010-09-10 11:45:00,27.37,27.37,27.36,27.36,5300.0,21.3317,21.3317,21.3239,21.3239,5300.0
2010-09-10 11:50:00,27.36,27.37,27.36,27.36,3800.0,21.3239,21.3317,21.3239,21.3239,3800.0
2010-09-10 11:55:00,27.36,27.38,27.36,27.38,27500.0,21.3239,21.3395,21.3239,21.3395,27500.0
2010-09-10 12:00:00,27.37,27.38,27.36,27.36,13700.0,21.3317,21.3395,21.3239,21.3239,13700.0
2010-09-10 12:05:00,27.37,27.37,27.36,27.36,6300.0,21.3317,21.3317,21.3239,21.3239,6300.0
2010-09-10 12:10:00,27.36,27.39,27.36,27.38,20000.0,21.3239,21.3473,21.3239,21.3395,20000.0
2010-09-10 12:15:00,27.38,27.38,27.37,27.38,7300.0,21.3395,21.3395,21.3317,21.3395,7300.0
2010-09-10 12:20:00,27.38,27.4,27.37,27.39,68100.0,21.3395,21.3551,21.3317,21.3473,68100.0
2010-09-10 12:25:00,27.39,27.39,27.37,27.38,4100.0,21.3473,21.3473,21.3317,21.3395,4100.0
2010-09-10 12:30:00,27.37,27.38,27.36,27.36,9100.0,21.3317,21.3395,21.3239,21.3239,9100.0
2010-09-10 12:35:00,27.36,27.36,27.35,27.36,4300.0,21.3239,21.3239,21.3161,21.3239,4300.0
2010-09-10 12:40:00,27.36,27.39,27.35,27.38,12800.0,21.3239,21.3473,21.3161,21.3395,12800.0
2010-09-10 12:45:00,27.38,27.39,27.38,27.39,16400.0,21.3395,21.3473,21.3395,21.3473,16400.0
2010-09-10 12:50:00,27.39,27.4,27.39,27.39,23500.0,21.3473,21.3551,21.3473,21.3473,23500.0
2010-09-10 12:55:00,27.39,27.39,27.36,27.36,14900.0,21.3473,21.3473,21.3239,21.3239,14900.0
2010-09-10 13:00:00,27.37,27.39,27.36,27.38,7500.0,21.3317,21.3473,21.3239,21.3395,7500.0
2010-09-10 13:05:00,27.39,27.4,27.38,27.39,40100.0,21.3473,21.3551,21.3395,21.3473,40100.0
2010-09-10 13:10:00,27.39,27.4,27.38,27.4,16600.0,21.3473,21.3551,21.3395,21.3551,16600.0
2010-09-10 13:15:00,27.4,27.4,27.4,27.4,7200.0,21.3551,21.3551,21.3551,21.3551,7200.0
2010-09-10 13:20:00,27.4,27.4,27.4,27.4,2700.0,21.3551,21.3551,21.3551,21.3551,2700.0
2010-09-10 13:25:00,27.4,27.4,27.39,27.4,4200.0,21.3551,21.3551,21.3473,21.3551,4200.0
2010-09-10 13:30:00,27.39,27.41,27.39,27.4,61400.0,21.3473,21.3629,21.3473,21.3551,61400.0
2010-09-10 13:35:00,27.39,27.4,27.39,27.4,7700.0,21.3473,21.3551,21.3473,21.3551,7700.0
2010-09-10 13:40:00,27.39,27.4,27.39,27.39,1300.0,21.3473,21.3551,21.3473,21.3473,1300.0
2010-09-10 13:45:00,27.39,27.41,27.39,27.4,18100.0,21.3473,21.3629,21.3473,21.3551,18100.0
2010-09-10 13:50:00,27.41,27.42,27.4,27.41,16700.0,21.3629,21.3707,21.3551,21.3629,16700.0
2010-09-10 13:55:00,27.41,27.41,27.4,27.41,7000.0,21.3629,21.3629,21.3551,21.3629,7000.0
2010-09-10 14:00:00,27.4,27.41,27.4,27.41,16100.0,21.3551,21.3629,21.3551,21.3629,16100.0
2010-09-10 14:05:00,27.41,27.42,27.4,27.4,59000.0,21.3629,21.3707,21.3551,21.3551,59000.0
2010-09-10 14:10:00,27.41,27.41,27.4,27.41,9200.0,21.3629,21.3629,21.3551,21.3629,9200.0
2010-09-10 14:15:00,27.41,27.41,27.4,27.41,11000.0,21.3629,21.3629,21.3551,21.3629,11000.0
2010-09-10 14:20:00,27.4,27.41,27.35,27.36,142600.0,21.3551,21.3629,21.3161,21.3239,142600.0
2010-09-10 14:25:00,27.36,27.41,27.35,27.4,29200.0,21.3239,21.3629,21.3161,21.3551,29200.0
2010-09-10 14:30:00,27.41,27.41,27.4,27.41,8300.0,21.3629,21.3629,21.3551,21.3629,8300.0
2010-09-10 14:35:00,27.41,27.42,27.4,27.41,30100.0,21.3629,21.3707,21.3551,21.3629,30100.0
2010-09-10 14:40:00,27.41,27.42,27.4,27.41,47100.0,21.3629,21.3707,21.3551,21.3629,47100.0
2010-09-10 14:45:00,27.41,27.42,27.41,27.42,39300.0,21.3629,21.3707,21.3629,21.3707,39300.0
2010-09-10 14:50:00,27.42,27.43,27.41,27.41,44500.0,21.3707,21.3785,21.3629,21.3629,44500.0
2010-09-10 14:55:00,27.41,27.42,27.41,27.42,9000.0,21.3629,21.3707,21.3629,21.3707,9000.0
2010-09-10 15:00:00,27.42,27.43,27.42,27.42,9300.0,21.3707,21.3785,21.3707,21.3707,9300.0
2010-09-10 15:05:00,27.43,27.43,27.41,27.41,34700.0,21.3785,21.3785,21.3629,21.3629,34700.0
2010-09-10 15:10:00,27.41,27.42,27.41,27.41,3800.0,21.3629,21.3707,21.3629,21.3629,3800.0
2010-09-10 15:15:00,27.42,27.42,27.41,27.41,7100.0,21.3707,21.3707,21.3629,21.3629,7100.0
2010-09-10 15:20:00,27.42,27.42,27.41,27.41,6300.0,21.3707,21.3707,21.3629,21.3629,6300.0
2010-09-10 15:25:00,27.41,27.42,27.41,27.42,17900.0,21.3629,21.3707,21.3629,21.3707,17900.0
2010-09-10 15:30:00,27.42,27.42,27.41,27.42,24200.0,21.3707,21.3707,21.3629,21.3707,24200.0
2010-09-10 15:35:00,27.42,27.42,27.38,27.38,34100.0,21.3707,21.3707,21.3395,21.3395,34100.0
2010-09-10 15:40:00,27.38,27.4,27.36,27.4,55400.0,21.3395,21.3551,21.3239,21.3551,55400.0
2010-09-10 15:45:00,27.4,27.41,27.38,27.38,64600.0,21.3551,21.3629,21.3395,21.3395,64600.0
2010-09-10 15:50:00,27.39,27.39,27.38,27.38,49000.0,21.3473,21.3473,21.3395,21.3395,49000.0
2010-09-10 15:55:00,27.38,27.39,27.33,27.34,171700.0,21.3395,21.3473,21.3006,21.3083,171700.0
2010-09-13 09:30:00,27.57,27.6,27.47,27.52,31900.0,21.4876,21.511,21.4097,21.4486,31900.0
2010-09-13 09:35:00,27.52,27.67,27.52,27.67,14000.0,21.4486,21.5655,21.4486,21.5655,14000.0
2010-09-13 09:40:00,27.67,27.68,27.63,27.64,17600.0,21.5655,21.5733,21.5344,21.5422,17600.0
2010-09-13 09:45:00,27.65,27.66,27.63,27.66,13700.0,21.55,21.5578,21.5344,21.5578,13700.0
2010-09-13 09:50:00,27.65,27.66,27.65,27.65,5600.0,21.55,21.5578,21.55,21.55,5600.0
2010-09-13 09:55:00,27.65,27.66,27.59,27.59,27000.0,21.55,21.5578,21.5032,21.5032,27000.0
2010-09-13 10:00:00,27.59,27.6,27.57,27.58,33900.0,21.5032,21.511,21.4876,21.4954,33900.0
2010-09-13 10:05:00,27.58,27.6,27.58,27.6,89200.0,21.4954,21.511,21.4954,21.511,89200.0
2010-09-13 10:10:00,27.6,27.6,27.55,27.55,61600.0,21.511,21.511,21.472,21.472,61600.0
2010-09-13 10:15:00,27.55,27.56,27.53,27.55,18400.0,21.472,21.4798,21.4564,21.472,18400.0
2010-09-13 10:20:00,27.54,27.56,27.54,27.56,34100.0,21.4642,21.4798,21.4642,21.4798,34100.0
2010-09-13 10:25:00,27.55,27.56,27.54,27.55,18700.0,21.472,21.4798,21.4642,21.472,18700.0
2010-09-13 10:30:00,27.55,27.64,27.54,27.64,200500.0,21.472,21.5422,21.4642,21.5422,200500.0
2010-09-13 10:35:00,27.65,27.7,27.65,27.67,53700.0,21.55,21.5889,21.55,21.5655,53700.0
2010-09-13 10:40:00,27.66,27.67,27.66,27.66,4200.0,21.5578,21.5655,21.5578,21.5578,4200.0
2010-09-13 10:45:00,27.67,27.67,27.65,27.67,28900.0,21.5655,21.5655,21.55,21.5655,28900.0
2010-09-13 10:50:00,27.67,27.67,27.65,27.66,34500.0,21.5655,21.5655,21.55,21.5578,34500.0
2010-09-13 10:55:00,27.66,27.67,27.66,27.67,24000.0,21.5578,21.5655,21.5578,21.5655,24000.0
2010-09-13 11:00:00,27.66,27.67,27.66,27.67,25000.0,21.5578,21.5655,21.5578,21.5655,25000.0
2010-09-13 11:05:00,27.66,27.72,27.66,27.7,123900.0,21.5578,21.6045,21.5578,21.5889,123900.0
2010-09-13 11:10:00,27.7,27.74,27.67,27.74,46100.0,21.5889,21.6201,21.5655,21.6201,46100.0
2010-09-13 11:15:00,27.74,27.75,27.73,27.75,14700.0,21.6201,21.6279,21.6123,21.6279,14700.0
2010-09-13 11:20:00,27.75,27.76,27.74,27.76,29100.0,21.6279,21.6357,21.6201,21.6357,29100.0
2010-09-13 11:25:00,27.75,27.76,27.72,27.74,42000.0,21.6279,21.6357,21.6045,21.6201,42000.0
2010-09-13 11:30:00,27.74,27.74,27.69,27.69,35500.0,21.6201,21.6201,21.5811,21.5811,35500.0
2010-09-13 11:35:00,27.69,27.73,27.69,27.72,25600.0,21.5811,21.6123,21.5811,21.6045,25600.0
2010-09-13 11:40:00,27.73,27.74,27.72,27.73,27000.0,21.6123,21.6201,21.6045,21.6123,27000.0
2010-09-13 11:45:00,27.74,27.74,27.72,27.72,26500.0,21.6201,21.6201,21.6045,21.6045,26500.0
2010-09-13 11:50:00,27.73,27.73,27.72,27.73,3300.0,21.6123,21.6123,21.6045,21.6123,3300.0
2010-09-13 11:55:00,27.73,27.73,27.72,27.73,9300.0,21.6123,21.6123,21.6045,21.6123,9300.0
2010-09-13 12:00:00,27.73,27.73,27.72,27.73,5000.0,21.6123,21.6123,21.6045,21.6123,5000.0
2010-09-13 12:05:00,27.73,27.73,27.67,27.68,21100.0,21.6123,21.6123,21.5655,21.5733,21100.0
2010-09-13 12:10:00,27.68,27.7,27.67,27.68,28500.0,21.5733,21.5889,21.5655,21.5733,28500.0
2010-09-13 12:15:00,27.68,27.68,27.65,27.67,50800.0,21.5733,21.5733,21.55,21.5655,50800.0
2010-09-13 12:20:00,27.67,27.68,27.65,27.67,62200.0,21.5655,21.5733,21.55,21.5655,62200.0
2010-09-13 12:25:00,27.67,27.71,27.67,27.71,38200.0,21.5655,21.5967,21.5655,21.5967,38200.0
2010-09-13 12:30:00,27.71,27.71,27.69,27.71,14500.0,21.5967,21.5967,21.5811,21.5967,14500.0
2010-09-13 12:35:00,27.71,27.76,27.71,27.76,13800.0,21.5967,21.6357,21.5967,21.6357,13800.0
2010-09-13 12:40:00,27.75,27.77,27.74,27.76,22800.0,21.6279,21.6435,21.6201,21.6357,22800.0
2010-09-13 12:45:00,27.77,27.77,27.73,27.74,19700.0,21.6435,21.6435,21.6123,21.6201,19700.0
2010-09-13 12:50:00,27.74,27.75,27.74,27.74,5400.0,21.6201,21.6279,21.6201,21.6201,5400.0
2010-09-13 12:55:00,27.74,27.74,27.72,27.74,17000.0,21.6201,21.6201,21.6045,21.6201,17000.0
2010-09-13 13:00:00,27.74,27.76,27.74,27.76,16700.0,21.6201,21.6357,21.6201,21.6357,16700.0
2010-09-13 13:05:00,27.75,27.76,27.73,27.74,15900.0,21.6279,21.6357,21.6123,21.6201,15900.0
2010-09-13 13:10:00,27.73,27.76,27.73,27.75,15300.0,21.6123,21.6357,21.6123,21.6279,15300.0
2010-09-13 13:15:00,27.76,27.77,27.76,27.77,6200.0,21.6357,21.6435,21.6357,21.6435,6200.0
2010-09-13 13:20:00,27.77,27.81,27.76,27.79,47100.0,21.6435,21.6747,21.6357,21.6591,47100.0
2010-09-13 13:25:00,27.79,27.79,27.77,27.77,8300.0,21.6591,21.6591,21.6435,21.6435,8300.0
2010-09-13 13:30:00,27.77,27.77,27.75,27.76,9900.0,21.6435,21.6435,21.6279,21.6357,9900.0
2010-09-13 13:35:00,27.76,27.78,27.76,27.77,9400.0,21.6357,21.6513,21.6357,21.6435,9400.0
2010-09-13 13:40:00,27.77,27.79,27.77,27.77,14800.0,21.6435,21.6591,21.6435,21.6435,14800.0
2010-09-13 13:45:00,27.77,27.77,27.75,27.77,20200.0,21.6435,21.6435,21.6279,21.6435,20200.0
2010-09-13 13:50:00,27.76,27.77,27.76,27.77,7600.0,21.6357,21.6435,21.6357,21.6435,7600.0
2010-09-13 13:55:00,27.77,27.77,27.73,27.75,37900.0,21.6435,21.6435,21.6123,21.6279,37900.0
2010-09-13 14:00:00,27.75,27.75,27.69,27.7,39100.0,21.6279,21.6279,21.5811,21.5889,39100.0
2010-09-13 14:05:00,27.71,27.72,27.7,27.72,11300.0,21.5967,21.6045,21.5889,21.6045,11300.0
2010-09-13 14:10:00,27.71,27.74,27.71,27.73,12600.0,21.5967,21.6201,21.5967,21.6123,12600.0
2010-09-13 14:15:00,27.74,27.75,27.73,27.74,15400.0,21.6201,21.6279,21.6123,21.6201,15400.0
2010-09-13 14:20:00,27.73,27.74,27.69,27.73,21200.0,21.6123,21.6201,21.5811,21.6123,21200.0
2010-09-13 14:25:00,27.73,27.75,27.73,27.75,7200.0,21.6123,21.6279,21.6123,21.6279,7200.0
2010-09-13 14:30:00,27.75,27.75,27.74,27.74,21600.0,21.6279,21.6279,21.6201,21.6201,21600.0
2010-09-13 14:35:00,27.74,27.75,27.74,27.74,44200.0,21.6201,21.6279,21.6201,21.6201,44200.0
2010-09-13 14:40:00,27.75,27.76,27.74,27.76,57200.0,21.6279,21.6357,21.6201,21.6357,57200.0
2010-09-13 14:45:00,27.76,27.77,27.75,27.76,29400.0,21.6357,21.6435,21.6279,21.6357,29400.0
2010-09-13 14:50:00,27.76,27.77,27.76,27.77,8700.0,21.6357,21.6435,21.6357,21.6435,8700.0
2010-09-13 14:55:00,27.77,27.77,27.72,27.73,56300.0,21.6435,21.6435,21.6045,21.6123,56300.0
2010-09-13 15:00:00,27.72,27.73,27.71,27.71,12400.0,21.6045,21.6123,21.5967,21.5967,12400.0
2010-09-13 15:05:00,27.72,27.72,27.71,27.72,9200.0,21.6045,21.6045,21.5967,21.6045,9200.0
2010-09-13 15:10:00,27.72,27.72,27.71,27.72,11800.0,21.6045,21.6045,21.5967,21.6045,11800.0
2010-09-13 15:15:00,27.72,27.73,27.71,27.72,41200.0,21.6045,21.6123,21.5967,21.6045,41200.0
2010-09-13 15:20:00,27.72,27.73,27.71,27.72,26900.0,21.6045,21.6123,21.5967,21.6045,26900.0
2010-09-13 15:25:00,27.72,27.73,27.71,27.73,32900.0,21.6045,21.6123,21.5967,21.6123,32900.0
2010-09-13 15:30:00,27.73,27.73,27.72,27.73,36000.0,21.6123,21.6123,21.6045,21.6123,36000.0
2010-09-13 15:35:00,27.73,27.79,27.72,27.78,68600.0,21.6123,21.6591,21.6045,21.6513,68600.0
2010-09-13 15:40:00,27.79,27.81,27.77,27.78,61000.0,21.6591,21.6747,21.6435,21.6513,61000.0
2010-09-13 15:45:00,27.78,27.8,27.77,27.78,117900.0,21.6513,21.6669,21.6435,21.6513,117900.0
2010-09-13 15:50:00,27.78,27.79,27.72,27.73,309100.0,21.6513,21.6591,21.6045,21.6123,309100.0
2010-09-13 15:55:00,27.73,27.73,27.67,27.68,267400.0,21.6123,21.6123,21.5655,21.5733,267400.0
2010-09-14 09:30:00,27.61,27.66,27.56,27.59,25700.0,21.5579,21.5969,21.5189,21.5423,25700.0
2010-09-14 09:35:00,27.6,27.62,27.59,27.61,10400.0,21.5501,21.5657,21.5423,21.5579,10400.0
2010-09-14 09:40:00,27.61,27.61,27.55,27.57,16100.0,21.5579,21.5579,21.5111,21.5267,16100.0
2010-09-14 09:45:00,27.56,27.59,27.53,27.58,20600.0,21.5189,21.5423,21.4954,21.5345,20600.0
2010-09-14 09:50:00,27.58,27.66,27.58,27.64,16900.0,21.5345,21.5969,21.5345,21.5813,16900.0
2010-09-14 09:55:00,27.65,27.69,27.64,27.67,12400.0,21.5891,21.6204,21.5813,21.6048,12400.0
2010-09-14 10:00:00,27.67,27.71,27.62,27.71,18000.0,21.6048,21.636,21.5657,21.636,18000.0
2010-09-14 10:05:00,27.7,27.7,27.65,27.66,16700.0,21.6282,21.6282,21.5891,21.5969,16700.0
2010-09-14 10:10:00,27.65,27.68,27.65,27.66,9000.0,21.5891,21.6126,21.5891,21.5969,9000.0
2010-09-14 10:15:00,27.66,27.66,27.63,27.64,9000.0,21.5969,21.5969,21.5735,21.5813,9000.0
2010-09-14 10:20:00,27.64,27.69,27.63,27.67,11000.0,21.5813,21.6204,21.5735,21.6048,11000.0
2010-09-14 10:25:00,27.67,27.71,27.66,27.71,9700.0,21.6048,21.636,21.5969,21.636,9700.0
2010-09-14 10:30:00,27.7,27.73,27.7,27.7,18700.0,21.6282,21.6516,21.6282,21.6282,18700.0
2010-09-14 10:35:00,27.7,27.72,27.68,27.68,8200.0,21.6282,21.6438,21.6126,21.6126,8200.0
2010-09-14 10:40:00,27.68,27.73,27.67,27.72,9200.0,21.6126,21.6516,21.6048,21.6438,9200.0
2010-09-14 10:45:00,27.73,27.75,27.68,27.72,98400.0,21.6516,21.6672,21.6126,21.6438,98400.0
2010-09-14 10:50:00,27.71,27.74,27.65,27.67,117000.0,21.636,21.6594,21.5891,21.6048,117000.0
2010-09-14 10:55:00,27.67,27.68,27.67,27.68,4400.0,21.6048,21.6126,21.6048,21.6126,4400.0
2010-09-14 11:00:00,27.68,27.7,27.67,27.67,7400.0,21.6126,21.6282,21.6048,21.6048,7400.0
2010-09-14 11:05:00,27.67,27.7,27.67,27.7,10300.0,21.6048,21.6282,21.6048,21.6282,10300.0
2010-09-14 11:10:00,27.69,27.7,27.64,27.67,36500.0,21.6204,21.6282,21.5813,21.6048,36500.0
2010-09-14 11:15:00,27.67,27.68,27.67,27.68,4400.0,21.6048,21.6126,21.6048,21.6126,4400.0
2010-09-14 11:20:00,27.68,27.68,27.6,27.6,16300.0,21.6126,21.6126,21.5501,21.5501,16300.0
2010-09-14 11:25:00,27.6,27.61,27.6,27.6,9500.0,21.5501,21.5579,21.5501,21.5501,9500.0
2010-09-14 11:30:00,27.61,27.67,27.6,27.67,10100.0,21.5579,21.6048,21.5501,21.6048,10100.0
2010-09-14 11:35:00,27.67,27.67,27.66,27.67,6200.0,21.6048,21.6048,21.5969,21.6048,6200.0
2010-09-14 11:40:00,27.67,27.73,27.66,27.73,7800.0,21.6048,21.6516,21.5969,21.6516,7800.0
2010-09-14 11:45:00,27.72,27.78,27.72,27.78,6300.0,21.6438,21.6906,21.6438,21.6906,6300.0
2010-09-14 11:50:00,27.77,27.79,27.75,27.75,27900.0,21.6828,21.6985,21.6672,21.6672,27900.0
2010-09-14 11:55:00,27.75,27.79,27.73,27.79,9200.0,21.6672,21.6985,21.6516,21.6985,9200.0
2010-09-14 12:00:00,27.78,27.78,27.76,27.76,8900.0,21.6906,21.6906,21.675,21.675,8900.0
2010-09-14 12:05:00,27.77,27.78,27.75,27.75,14900.0,21.6828,21.6906,21.6672,21.6672,14900.0
2010-09-14 12:10:00,27.75,27.75,27.73,27.73,8700.0,21.6672,21.6672,21.6516,21.6516,8700.0
2010-09-14 12:15:00,27.74,27.74,27.68,27.68,84000.0,21.6594,21.6594,21.6126,21.6126,84000.0
2010-09-14 12:20:00,27.68,27.7,27.68,27.69,15500.0,21.6126,21.6282,21.6126,21.6204,15500.0
2010-09-14 12:25:00,27.7,27.7,27.67,27.67,32500.0,21.6282,21.6282,21.6048,21.6048,32500.0
2010-09-14 12:30:00,27.68,27.68,27.67,27.67,1900.0,21.6126,21.6126,21.6048,21.6048,1900.0
2010-09-14 12:35:00,27.67,27.68,27.67,27.67,1200.0,21.6048,21.6126,21.6048,21.6048,1200.0
2010-09-14 12:40:00,27.67,27.68,27.64,27.66,15300.0,21.6048,21.6126,21.5813,21.5969,15300.0
2010-09-14 12:45:00,27.66,27.67,27.64,27.64,9000.0,21.5969,21.6048,21.5813,21.5813,9000.0
2010-09-14 12:50:00,27.65,27.65,27.62,27.65,11600.0,21.5891,21.5891,21.5657,21.5891,11600.0
2010-09-14 12:55:00,27.64,27.66,27.63,27.63,8000.0,21.5813,21.5969,21.5735,21.5735,8000.0
2010-09-14 13:00:00,27.63,27.65,27.63,27.64,15300.0,21.5735,21.5891,21.5735,21.5813,15300.0
2010-09-14 13:05:00,27.64,27.66,27.63,27.63,10600.0,21.5813,21.5969,21.5735,21.5735,10600.0
2010-09-14 13:10:00,27.63,27.64,27.63,27.64,7900.0,21.5735,21.5813,21.5735,21.5813,7900.0
2010-09-14 13:15:00,27.63,27.65,27.63,27.64,5900.0,21.5735,21.5891,21.5735,21.5813,5900.0
2010-09-14 13:20:00,27.63,27.63,27.6,27.6,11300.0,21.5735,21.5735,21.5501,21.5501,11300.0
2010-09-14 13:25:00,27.6,27.63,27.6,27.62,12000.0,21.5501,21.5735,21.5501,21.5657,12000.0
2010-09-14 13:30:00,27.63,27.65,27.62,27.64,12400.0,21.5735,21.5891,21.5657,21.5813,12400.0
2010-09-14 13:35:00,27.63,27.66,27.62,27.62,14100.0,21.5735,21.5969,21.5657,21.5657,14100.0
2010-09-14 13:40:00,27.63,27.63,27.61,27.61,5800.0,21.5735,21.5735,21.5579,21.5579,5800.0
2010-09-14 13:45:00,27.61,27.62,27.58,27.58,11000.0,21.5579,21.5657,21.5345,21.5345,11000.0
2010-09-14 13:50:00,27.59,27.59,27.58,27.58,9200.0,21.5423,21.5423,21.5345,21.5345,9200.0
2010-09-14 13:55:00,27.59,27.63,27.58,27.63,15500.0,21.5423,21.5735,21.5345,21.5735,15500.0
2010-09-14 14:00:00,27.63,27.64,27.62,27.64,13000.0,21.5735,21.5813,21.5657,21.5813,13000.0
2010-09-14 14:05:00,27.63,27.65,27.61,27.61,19100.0,21.5735,21.5891,21.5579,21.5579,19100.0
2010-09-14 14:10:00,27.61,27.63,27.58,27.62,41700.0,21.5579,21.5735,21.5345,21.5657,41700.0
2010-09-14 14:15:00,27.62,27.62,27.61,27.61,1400.0,21.5657,21.5657,21.5579,21.5579,1400.0
2010-09-14 14:20:00,27.62,27.64,27.61,27.64,9100.0,21.5657,21.5813,21.5579,21.5813,9100.0
2010-09-14 14:25:00,27.64,27.64,27.61,27.62,8700.0,21.5813,21.5813,21.5579,21.5657,8700.0
2010-09-14 14:30:00,27.62,27.62,27.61,27.61,4400.0,21.5657,21.5657,21.5579,21.5579,4400.0
2010-09-14 14:35:00,27.61,27.67,27.61,27.67,17500.0,21.5579,21.6048,21.5579,21.6048,17500.0
2010-09-14 14:40:00,27.66,27.68,27.66,27.68,4500.0,21.5969,21.6126,21.5969,21.6126,4500.0
2010-09-14 14:45:00,27.68,27.68,27.67,27.68,7000.0,21.6126,21.6126,21.6048,21.6126,7000.0
2010-09-14 14:50:00,27.68,27.69,27.68,27.69,8100.0,21.6126,21.6204,21.6126,21.6204,8100.0
2010-09-14 14:55:00,27.69,27.69,27.64,27.64,28400.0,21.6204,21.6204,21.5813,21.5813,28400.0
2010-09-14 15:00:00,27.64,27.65,27.63,27.64,31000.0,21.5813,21.5891,21.5735,21.5813,31000.0
2010-09-14 15:05:00,27.64,27.64,27.62,27.63,15700.0,21.5813,21.5813,21.5657,21.5735,15700.0
2010-09-14 15:10:00,27.64,27.65,27.62,27.62,23800.0,21.5813,21.5891,21.5657,21.5657,23800.0
2010-09-14 15:15:00,27.62,27.63,27.62,27.62,4700.0,21.5657,21.5735,21.5657,21.5657,4700.0
2010-09-14 15:20:00,27.63,27.65,27.62,27.65,27900.0,21.5735,21.5891,21.5657,21.5891,27900.0
2010-09-14 15:25:00,27.65,27.65,27.6,27.61,36100.0,21.5891,21.5891,21.5501,21.5579,36100.0
2010-09-14 15:30:00,27.62,27.65,27.61,27.62,37100.0,21.5657,21.5891,21.5579,21.5657,37100.0
2010-09-14 15:35:00,27.62,27.63,27.61,27.62,45300.0,21.5657,21.5735,21.5579,21.5657,45300.0
2010-09-14 15:40:00,27.62,27.63,27.55,27.56,121500.0,21.5657,21.5735,21.5111,21.5189,121500.0
2010-09-14 15:45:00,27.55,27.6,27.55,27.59,48600.0,21.5111,21.5501,21.5111,21.5423,48600.0
2010-09-14 15:50:00,27.59,27.59,27.54,27.55,42500.0,21.5423,21.5423,21.5033,21.5111,42500.0
2010-09-14 15:55:00,27.55,27.55,27.48,27.48,188300.0,21.5111,21.5111,21.4564,21.4564,188300.0
2010-09-15 09:30:00,27.4,27.55,27.4,27.53,18300.0,21.3939,21.5111,21.3939,21.4954,18300.0
2010-09-15 09:35:00,27.53,27.59,27.52,27.56,20200.0,21.4954,21.5423,21.4876,21.5189,20200.0
2010-09-15 09:40:00,27.56,27.57,27.52,27.55,18900.0,21.5189,21.5267,21.4876,21.5111,18900.0
2010-09-15 09:45:00,27.55,27.57,27.52,27.56,24600.0,21.5111,21.5267,21.4876,21.5189,24600.0
2010-09-15 09:50:00,27.56,27.57,27.55,27.56,26700.0,21.5189,21.5267,21.5111,21.5189,26700.0
2010-09-15 09:55:00,27.57,27.57,27.55,27.56,33700.0,21.5267,21.5267,21.5111,21.5189,33700.0
2010-09-15 10:00:00,27.57,27.63,27.56,27.63,22200.0,21.5267,21.5735,21.5189,21.5735,22200.0
2010-09-15 10:05:00,27.63,27.64,27.62,27.63,22600.0,21.5735,21.5813,21.5657,21.5735,22600.0
2010-09-15 10:10:00,27.63,27.65,27.6,27.61,28000.0,21.5735,21.5891,21.5501,21.5579,28000.0
2010-09-15 10:15:00,27.62,27.63,27.55,27.57,118200.0,21.5657,21.5735,21.5111,21.5267,118200.0
2010-09-15 10:20:00,27.57,27.62,27.56,27.62,17800.0,21.5267,21.5657,21.5189,21.5657,17800.0
2010-09-15 10:25:00,27.62,27.62,27.61,27.62,12500.0,21.5657,21.5657,21.5579,21.5657,12500.0
2010-09-15 10:30:00,27.62,27.63,27.61,27.62,42900.0,21.5657,21.5735,21.5579,21.5657,42900.0
2010-09-15 10:35:00,27.63,27.63,27.57,27.58,30000.0,21.5735,21.5735,21.5267,21.5345,30000.0
2010-09-15 10:40:00,27.57,27.58,27.56,27.58,19500.0,21.5267,21.5345,21.5189,21.5345,19500.0
2010-09-15 10:45:00,27.58,27.61,27.57,27.58,17700.0,21.5345,21.5579,21.5267,21.5345,17700.0
2010-09-15 10:50:00,27.59,27.59,27.58,27.59,3300.0,21.5423,21.5423,21.5345,21.5423,3300.0
2010-09-15 10:55:00,27.58,27.6,27.58,27.59,14100.0,21.5345,21.5501,21.5345,21.5423,14100.0
2010-09-15 11:00:00,27.6,27.62,27.57,27.58,22300.0,21.5501,21.5657,21.5267,21.5345,22300.0
2010-09-15 11:05:00,27.58,27.58,27.57,27.57,3700.0,21.5345,21.5345,21.5267,21.5267,3700.0
2010-09-15 11:10:00,27.57,27.57,27.54,27.55,11900.0,21.5267,21.5267,21.5033,21.5111,11900.0
2010-09-15 11:15:00,27.55,27.57,27.54,27.57,10800.0,21.5111,21.5267,21.5033,21.5267,10800.0
2010-09-15 11:20:00,27.57,27.6,27.56,27.6,19700.0,21.5267,21.5501,21.5189,21.5501,19700.0
2010-09-15 11:25:00,27.6,27.61,27.6,27.61,10000.0,21.5501,21.5579,21.5501,21.5579,10000.0
2010-09-15 11:30:00,27.6,27.61,27.58,27.6,17200.0,21.5501,21.5579,21.5345,21.5501,17200.0
2010-09-15 11:35:00,27.6,27.64,27.6,27.62,27400.0,21.5501,21.5813,21.5501,21.5657,27400.0
2010-09-15 11:40:00,27.62,27.63,27.61,27.62,20500.0,21.5657,21.5735,21.5579,21.5657,20500.0
2010-09-15 11:45:00,27.62,27.62,27.61,27.61,13800.0,21.5657,21.5657,21.5579,21.5579,13800.0
2010-09-15 11:50:00,27.62,27.64,27.61,27.64,24000.0,21.5657,21.5813,21.5579,21.5813,24000.0
2010-09-15 11:55:00,27.64,27.66,27.64,27.66,2400.0,21.5813,21.5969,21.5813,21.5969,2400.0
2010-09-15 12:00:00,27.65,27.68,27.65,27.66,10500.0,21.5891,21.6126,21.5891,21.5969,10500.0
2010-09-15 12:05:00,27.65,27.66,27.65,27.66,9300.0,21.5891,21.5969,21.5891,21.5969,9300.0
2010-09-15 12:10:00,27.66,27.67,27.66,27.67,4400.0,21.5969,21.6048,21.5969,21.6048,4400.0
2010-09-15 12:15:00,27.67,27.67,27.64,27.64,8800.0,21.6048,21.6048,21.5813,21.5813,8800.0
2010-09-15 12:20:00,27.65,27.65,27.64,27.65,11400.0,21.5891,21.5891,21.5813,21.5891,11400.0
2010-09-15 12:25:00,27.65,27.65,27.64,27.64,3300.0,21.5891,21.5891,21.5813,21.5813,3300.0
2010-09-15 12:30:00,27.65,27.65,27.64,27.65,5200.0,21.5891,21.5891,21.5813,21.5891,5200.0
2010-09-15 12:35:00,27.64,27.65,27.64,27.64,2900.0,21.5813,21.5891,21.5813,21.5813,2900.0
2010-09-15 12:40:00,27.65,27.65,27.64,27.65,3600.0,21.5891,21.5891,21.5813,21.5891,3600.0
2010-09-15 12:45:00,27.65,27.65,27.64,27.64,13700.0,21.5891,21.5891,21.5813,21.5813,13700.0
2010-09-15 12:50:00,27.64,27.65,27.64,27.64,5400.0,21.5813,21.5891,21.5813,21.5813,5400.0
2010-09-15 12:55:00,27.64,27.65,27.64,27.64,9400.0,21.5813,21.5891,21.5813,21.5813,9400.0
2010-09-15 13:00:00,27.64,27.65,27.64,27.64,4900.0,21.5813,21.5891,21.5813,21.5813,4900.0
2010-09-15 13:05:00,27.65,27.65,27.6,27.6,42300.0,21.5891,21.5891,21.5501,21.5501,42300.0
2010-09-15 13:10:00,27.6,27.61,27.59,27.59,13300.0,21.5501,21.5579,21.5423,21.5423,13300.0
2010-09-15 13:15:00,27.6,27.61,27.59,27.61,18200.0,21.5501,21.5579,21.5423,21.5579,18200.0
2010-09-15 13:20:00,27.6,27.6,27.57,27.57,15200.0,21.5501,21.5501,21.5267,21.5267,15200.0
2010-09-15 13:25:00,27.57,27.58,27.56,27.56,15700.0,21.5267,21.5345,21.5189,21.5189,15700.0
2010-09-15 13:30:00,27.56,27.57,27.56,27.56,3800.0,21.5189,21.5267,21.5189,21.5189,3800.0
2010-09-15 13:35:00,27.57,27.58,27.57,27.58,6000.0,21.5267,21.5345,21.5267,21.5345,6000.0
2010-09-15 13:40:00,27.57,27.58,27.57,27.58,5800.0,21.5267,21.5345,21.5267,21.5345,5800.0
2010-09-15 13:45:00,27.58,27.58,27.57,27.58,7700.0,21.5345,21.5345,21.5267,21.5345,7700.0
2010-09-15 13:50:00,27.58,27.58,27.53,27.55,42600.0,21.5345,21.5345,21.4954,21.5111,42600.0
2010-09-15 13:55:00,27.55,27.56,27.54,27.54,16200.0,21.5111,21.5189,21.5033,21.5033,16200.0
2010-09-15 14:00:00,27.55,27.55,27.54,27.55,18400.0,21.5111,21.5111,21.5033,21.5111,18400.0
2010-09-15 14:05:00,27.55,27.55,27.54,27.55,6900.0,21.5111,21.5111,21.5033,21.5111,6900.0
2010-09-15 14:10:00,27.54,27.57,27.54,27.56,173100.0,21.5033,21.5267,21.5033,21.5189,173100.0
2010-09-15 14:15:00,27.55,27.56,27.55,27.55,9100.0,21.5111,21.5189,21.5111,21.5111,9100.0
2010-09-15 14:20:00,27.56,27.56,27.55,27.56,8500.0,21.5189,21.5189,21.5111,21.5189,8500.0
2010-09-15 14:25:00,27.56,27.56,27.53,27.53,22000.0,21.5189,21.5189,21.4954,21.4954,22000.0
2010-09-15 14:30:00,27.53,27.53,27.51,27.52,28600.0,21.4954,21.4954,21.4798,21.4876,28600.0
2010-09-15 14:35:00,27.52,27.52,27.51,27.52,11100.0,21.4876,21.4876,21.4798,21.4876,11100.0
2010-09-15 14:40:00,27.53,27.53,27.48,27.49,22000.0,21.4954,21.4954,21.4564,21.4642,22000.0
2010-09-15 14:45:00,27.49,27.51,27.48,27.51,10100.0,21.4642,21.4798,21.4564,21.4798,10100.0
2010-09-15 14:50:00,27.51,27.52,27.5,27.52,17000.0,21.4798,21.4876,21.472,21.4876,17000.0
2010-09-15 14:55:00,27.51,27.53,27.51,27.52,11400.0,21.4798,21.4954,21.4798,21.4876,11400.0
2010-09-15 15:00:00,27.52,27.54,27.52,27.54,13100.0,21.4876,21.5033,21.4876,21.5033,13100.0
2010-09-15 15:05:00,27.54,27.55,27.53,27.55,13600.0,21.5033,21.5111,21.4954,21.5111,13600.0
2010-09-15 15:10:00,27.55,27.56,27.54,27.55,30300.0,21.5111,21.5189,21.5033,21.5111,30300.0
2010-09-15 15:15:00,27.55,27.55,27.52,27.52,48700.0,21.5111,21.5111,21.4876,21.4876,48700.0
2010-09-15 15:20:00,27.52,27.56,27.52,27.56,63100.0,21.4876,21.5189,21.4876,21.5189,63100.0
2010-09-15 15:25:00,27.56,27.59,27.54,27.57,122500.0,21.5189,21.5423,21.5033,21.5267,122500.0
2010-09-15 15:30:00,27.56,27.57,27.56,27.56,27000.0,21.5189,21.5267,21.5189,21.5189,27000.0
2010-09-15 15:35:00,27.56,27.57,27.54,27.55,57200.0,21.5189,21.5267,21.5033,21.5111,57200.0
2010-09-15 15:40:00,27.55,27.55,27.52,27.52,30400.0,21.5111,21.5111,21.4876,21.4876,30400.0
2010-09-15 15:45:00,27.52,27.56,27.51,27.56,59800.0,21.4876,21.5189,21.4798,21.5189,59800.0
2010-09-15 15:50:00,27.55,27.56,27.54,27.55,57600.0,21.5111,21.5189,21.5033,21.5111,57600.0
2010-09-15 15:55:00,27.55,27.55,27.49,27.49,166200.0,21.5111,21.5111,21.4642,21.4642,166200.0
2010-09-16 09:30:00,27.48,27.68,27.4,27.57,41900.0,21.4564,21.6126,21.3939,21.5267,41900.0
2010-09-16 09:35:00,27.55,27.58,27.54,27.56,7500.0,21.5111,21.5345,21.5033,21.5189,7500.0
2010-09-16 09:40:00,27.56,27.56,27.46,27.49,65400.0,21.5189,21.5189,21.4408,21.4642,65400.0
2010-09-16 09:45:00,27.48,27.51,27.41,27.44,87200.0,21.4564,21.4798,21.4017,21.4252,87200.0
2010-09-16 09:50:00,27.44,27.47,27.43,27.44,14100.0,21.4252,21.4486,21.4174,21.4252,14100.0
2010-09-16 09:55:00,27.44,27.45,27.44,27.45,6800.0,21.4252,21.433,21.4252,21.433,6800.0
2010-09-16 10:00:00,27.44,27.44,27.33,27.4,60400.0,21.4252,21.4252,21.3393,21.3939,60400.0
2010-09-16 10:05:00,27.4,27.41,27.36,27.36,17500.0,21.3939,21.4017,21.3627,21.3627,17500.0
2010-09-16 10:10:00,27.36,27.38,27.33,27.33,24400.0,21.3627,21.3783,21.3393,21.3393,24400.0
2010-09-16 10:15:00,27.33,27.36,27.33,27.34,12400.0,21.3393,21.3627,21.3393,21.3471,12400.0
2010-09-16 10:20:00,27.34,27.39,27.33,27.34,27700.0,21.3471,21.3861,21.3393,21.3471,27700.0
2010-09-16 10:25:00,27.35,27.37,27.34,27.36,14600.0,21.3549,21.3705,21.3471,21.3627,14600.0
2010-09-16 10:30:00,27.36,27.36,27.27,27.27,32100.0,21.3627,21.3627,21.2924,21.2924,32100.0
2010-09-16 10:35:00,27.27,27.32,27.27,27.31,11000.0,21.2924,21.3315,21.2924,21.3237,11000.0
2010-09-16 10:40:00,27.31,27.36,27.31,27.36,11000.0,21.3237,21.3627,21.3237,21.3627,11000.0
2010-09-16 10:45:00,27.36,27.4,27.31,27.34,85200.0,21.3627,21.3939,21.3237,21.3471,85200.0
2010-09-16 10:50:00,27.34,27.37,27.33,27.36,7600.0,21.3471,21.3705,21.3393,21.3627,7600.0
2010-09-16 10:55:00,27.37,27.4,27.36,27.4,4100.0,21.3705,21.3939,21.3627,21.3939,4100.0
2010-09-16 11:00:00,27.4,27.43,27.4,27.43,5200.0,21.3939,21.4174,21.3939,21.4174,5200.0
2010-09-16 11:05:00,27.43,27.46,27.43,27.45,7800.0,21.4174,21.4408,21.4174,21.433,7800.0
2010-09-16 11:10:00,27.46,27.46,27.45,27.46,7800.0,21.4408,21.4408,21.433,21.4408,7800.0
2010-09-16 11:15:00,27.46,27.47,27.46,27.47,4500.0,21.4408,21.4486,21.4408,21.4486,4500.0
2010-09-16 11:20:00,27.46,27.47,27.42,27.42,29900.0,21.4408,21.4486,21.4096,21.4096,29900.0
2010-09-16 11:25:00,27.43,27.43,27.36,27.4,14400.0,21.4174,21.4174,21.3627,21.3939,14400.0
2010-09-16 11:30:00,27.41,27.45,27.41,27.45,8500.0,21.4017,21.433,21.4017,21.433,8500.0
2010-09-16 11:35:00,27.45,27.47,27.45,27.47,2700.0,21.433,21.4486,21.433,21.4486,2700.0
2010-09-16 11:40:00,27.46,27.47,27.41,27.46,14800.0,21.4408,21.4486,21.4017,21.4408,14800.0
2010-09-16 11:45:00,27.45,27.46,27.45,27.45,2800.0,21.433,21.4408,21.433,21.433,2800.0
2010-09-16 11:50:00,27.45,27.46,27.4,27.41,14800.0,21.433,21.4408,21.3939,21.4017,14800.0
2010-09-16 11:55:00,27.41,27.43,27.41,27.42,6400.0,21.4017,21.4174,21.4017,21.4096,6400.0
2010-09-16 12:00:00,27.43,27.45,27.42,27.45,8100.0,21.4174,21.433,21.4096,21.433,8100.0
2010-09-16 12:05:00,27.45,27.45,27.4,27.4,7700.0,21.433,21.433,21.3939,21.3939,7700.0
2010-09-16 12:10:00,27.39,27.4,27.38,27.38,6800.0,21.3861,21.3939,21.3783,21.3783,6800.0
2010-09-16 12:15:00,27.38,27.42,27.38,27.41,9600.0,21.3783,21.4096,21.3783,21.4017,9600.0
2010-09-16 12:20:00,27.41,27.42,27.36,27.38,15600.0,21.4017,21.4096,21.3627,21.3783,15600.0
2010-09-16 12:25:00,27.38,27.38,27.36,27.36,6600.0,21.3783,21.3783,21.3627,21.3627,6600.0
2010-09-16 12:30:00,27.36,27.37,27.36,27.37,9300.0,21.3627,21.3705,21.3627,21.3705,9300.0
2010-09-16 12:35:00,27.37,27.38,27.36,27.38,8000.0,21.3705,21.3783,21.3627,21.3783,8000.0
2010-09-16 12:40:00,27.38,27.42,27.38,27.4,17100.0,21.3783,21.4096,21.3783,21.3939,17100.0
2010-09-16 12:45:00,27.4,27.4,27.39,27.39,3500.0,21.3939,21.3939,21.3861,21.3861,3500.0
2010-09-16 12:50:00,27.39,27.43,27.39,27.43,5600.0,21.3861,21.4174,21.3861,21.4174,5600.0
2010-09-16 12:55:00,27.43,27.47,27.43,27.47,8200.0,21.4174,21.4486,21.4174,21.4486,8200.0
2010-09-16 13:00:00,27.46,27.46,27.44,27.45,4000.0,21.4408,21.4408,21.4252,21.433,4000.0
2010-09-16 13:05:00,27.45,27.45,27.43,27.44,4100.0,21.433,21.433,21.4174,21.4252,4100.0
2010-09-16 13:10:00,27.43,27.44,27.42,27.44,8900.0,21.4174,21.4252,21.4096,21.4252,8900.0
2010-09-16 13:15:00,27.43,27.45,27.41,27.45,24700.0,21.4174,21.433,21.4017,21.433,24700.0
2010-09-16 13:20:00,27.45,27.45,27.43,27.45,5600.0,21.433,21.433,21.4174,21.433,5600.0
2010-09-16 13:25:00,27.45,27.46,27.44,27.45,8800.0,21.433,21.4408,21.4252,21.433,8800.0
2010-09-16 13:30:00,27.45,27.45,27.43,27.43,7200.0,21.433,21.433,21.4174,21.4174,7200.0
2010-09-16 13:35:00,27.43,27.44,27.43,27.43,2100.0,21.4174,21.4252,21.4174,21.4174,2100.0
2010-09-16 13:40:00,27.43,27.44,27.43,27.44,6400.0,21.4174,21.4252,21.4174,21.4252,6400.0
2010-09-16 13:45:00,27.44,27.44,27.43,27.44,2600.0,21.4252,21.4252,21.4174,21.4252,2600.0
2010-09-16 13:50:00,27.44,27.44,27.43,27.43,4500.0,21.4252,21.4252,21.4174,21.4174,4500.0
2010-09-16 13:55:00,27.44,27.44,27.41,27.43,14800.0,21.4252,21.4252,21.4017,21.4174,14800.0
2010-09-16 14:00:00,27.43,27.47,27.43,27.45,8900.0,21.4174,21.4486,21.4174,21.433,8900.0
2010-09-16 14:05:00,27.44,27.46,27.43,27.46,12500.0,21.4252,21.4408,21.4174,21.4408,12500.0
2010-09-16 14:10:00,27.45,27.48,27.45,27.48,8700.0,21.433,21.4564,21.433,21.4564,8700.0
2010-09-16 14:15:00,27.48,27.49,27.46,27.47,18600.0,21.4564,21.4642,21.4408,21.4486,18600.0
2010-09-16 14:20:00,27.47,27.47,27.44,27.45,6800.0,21.4486,21.4486,21.4252,21.433,6800.0
2010-09-16 14:25:00,27.45,27.48,27.44,27.48,12600.0,21.433,21.4564,21.4252,21.4564,12600.0
2010-09-16 14:30:00,27.48,27.48,27.47,27.48,2200.0,21.4564,21.4564,21.4486,21.4564,2200.0
2010-09-16 14:35:00,27.48,27.48,27.47,27.48,5100.0,21.4564,21.4564,21.4486,21.4564,5100.0
2010-09-16 14:40:00,27.48,27.49,27.48,27.48,5700.0,21.4564,21.4642,21.4564,21.4564,5700.0
2010-09-16 14:45:00,27.48,27.49,27.48,27.49,8700.0,21.4564,21.4642,21.4564,21.4642,8700.0
2010-09-16 14:50:00,27.49,27.49,27.46,27.46,9900.0,21.4642,21.4642,21.4408,21.4408,9900.0
2010-09-16 14:55:00,27.46,27.46,27.44,27.44,24800.0,21.4408,21.4408,21.4252,21.4252,24800.0
2010-09-16 15:00:00,27.43,27.45,27.43,27.45,6900.0,21.4174,21.433,21.4174,21.433,6900.0
2010-09-16 15:05:00,27.44,27.45,27.43,27.44,9900.0,21.4252,21.433,21.4174,21.4252,9900.0
2010-09-16 15:10:00,27.45,27.47,27.44,27.44,12000.0,21.433,21.4486,21.4252,21.4252,12000.0
2010-09-16 15:15:00,27.45,27.48,27.44,27.47,10700.0,21.433,21.4564,21.4252,21.4486,10700.0
2010-09-16 15:20:00,27.47,27.48,27.44,27.44,13700.0,21.4486,21.4564,21.4252,21.4252,13700.0
2010-09-16 15:25:00,27.44,27.47,27.42,27.46,24900.0,21.4252,21.4486,21.4096,21.4408,24900.0
2010-09-16 15:30:00,27.47,27.5,27.47,27.49,14600.0,21.4486,21.472,21.4486,21.4642,14600.0
2010-09-16 15:35:00,27.49,27.5,27.47,27.5,18700.0,21.4642,21.472,21.4486,21.472,18700.0
2010-09-16 15:40:00,27.49,27.51,27.49,27.5,10900.0,21.4642,21.4798,21.4642,21.472,10900.0
2010-09-16 15:45:00,27.51,27.51,27.48,27.5,48200.0,21.4798,21.4798,21.4564,21.472,48200.0
2010-09-16 15:50:00,27.49,27.5,27.48,27.48,28500.0,21.4642,21.472,21.4564,21.4564,28500.0
2010-09-16 15:55:00,27.48,27.49,27.45,27.45,116100.0,21.4564,21.4642,21.433,21.433,116100.0
2010-09-17 09:30:00,27.62,27.63,27.47,27.54,323900.0,21.5657,21.5735,21.4486,21.5033,323900.0
2010-09-17 09:35:00,27.55,27.59,27.53,27.58,22400.0,21.5111,21.5423,21.4954,21.5345,22400.0
2010-09-17 09:40:00,27.58,27.59,27.48,27.5,14500.0,21.5345,21.5423,21.4564,21.472,14500.0
2010-09-17 09:45:00,27.5,27.55,27.49,27.53,10500.0,21.472,21.5111,21.4642,21.4954,10500.0
2010-09-17 09:50:00,27.52,27.52,27.45,27.45,60700.0,21.4876,21.4876,21.433,21.433,60700.0
2010-09-17 09:55:00,27.44,27.47,27.4,27.45,21200.0,21.4252,21.4486,21.3939,21.433,21200.0
2010-09-17 10:00:00,27.45,27.47,27.44,27.46,23300.0,21.433,21.4486,21.4252,21.4408,23300.0
2010-09-17 10:05:00,27.46,27.48,27.45,27.48,14400.0,21.4408,21.4564,21.433,21.4564,14400.0
2010-09-17 10:10:00,27.48,27.48,27.41,27.47,14300.0,21.4564,21.4564,21.4017,21.4486,14300.0
2010-09-17 10:15:00,27.47,27.48,27.46,27.48,5100.0,21.4486,21.4564,21.4408,21.4564,5100.0
2010-09-17 10:20:00,27.48,27.49,27.46,27.47,9900.0,21.4564,21.4642,21.4408,21.4486,9900.0
2010-09-17 10:25:00,27.47,27.47,27.44,27.44,8200.0,21.4486,21.4486,21.4252,21.4252,8200.0
2010-09-17 10:30:00,27.45,27.45,27.41,27.43,9600.0,21.433,21.433,21.4017,21.4174,9600.0
2010-09-17 10:35:00,27.43,27.45,27.43,27.44,6900.0,21.4174,21.433,21.4174,21.4252,6900.0
2010-09-17 10:40:00,27.44,27.45,27.42,27.45,9900.0,21.4252,21.433,21.4096,21.433,9900.0
2010-09-17 10:45:00,27.45,27.48,27.44,27.45,10300.0,21.433,21.4564,21.4252,21.433,10300.0
2010-09-17 10:50:00,27.46,27.49,27.46,27.49,10100.0,21.4408,21.4642,21.4408,21.4642,10100.0
2010-09-17 10:55:00,27.5,27.51,27.49,27.49,8300.0,21.472,21.4798,21.4642,21.4642,8300.0
2010-09-17 11:00:00,27.49,27.51,27.48,27.5,13600.0,21.4642,21.4798,21.4564,21.472,13600.0
2010-09-17 11:05:00,27.5,27.51,27.5,27.5,11800.0,21.472,21.4798,21.472,21.472,11800.0
2010-09-17 11:10:00,27.5,27.51,27.5,27.5,13000.0,21.472,21.4798,21.472,21.472,13000.0
2010-09-17 11:15:00,27.5,27.5,27.49,27.5,8200.0,21.472,21.472,21.4642,21.472,8200.0
2010-09-17 11:20:00,27.49,27.5,27.49,27.5,5800.0,21.4642,21.472,21.4642,21.472,5800.0
2010-09-17 11:25:00,27.49,27.5,27.44,27.44,19500.0,21.4642,21.472,21.4252,21.4252,19500.0
2010-09-17 11:30:00,27.44,27.45,27.43,27.44,6900.0,21.4252,21.433,21.4174,21.4252,6900.0
2010-09-17 11:35:00,27.43,27.45,27.42,27.45,12700.0,21.4174,21.433,21.4096,21.433,12700.0
2010-09-17 11:40:00,27.45,27.48,27.45,27.48,8500.0,21.433,21.4564,21.433,21.4564,8500.0
2010-09-17 11:45:00,27.48,27.48,27.47,27.48,5500.0,21.4564,21.4564,21.4486,21.4564,5500.0
2010-09-17 11:50:00,27.48,27.5,27.47,27.5,6800.0,21.4564,21.472,21.4486,21.472,6800.0
2010-09-17 11:55:00,27.5,27.51,27.48,27.48,12400.0,21.472,21.4798,21.4564,21.4564,12400.0
2010-09-17 12:00:00,27.47,27.5,27.46,27.5,73500.0,21.4486,21.472,21.4408,21.472,73500.0
2010-09-17 12:05:00,27.5,27.51,27.49,27.5,63000.0,21.472,21.4798,21.4642,21.472,63000.0
2010-09-17 12:10:00,27.49,27.51,27.48,27.5,12000.0,21.4642,21.4798,21.4564,21.472,12000.0
2010-09-17 12:15:00,27.5,27.51,27.5,27.5,6600.0,21.472,21.4798,21.472,21.472,6600.0
2010-09-17 12:20:00,27.5,27.5,27.48,27.48,16000.0,21.472,21.472,21.4564,21.4564,16000.0
2010-09-17 12:25:00,27.49,27.51,27.49,27.51,12400.0,21.4642,21.4798,21.4642,21.4798,12400.0
2010-09-17 12:30:00,27.51,27.51,27.49,27.5,12400.0,21.4798,21.4798,21.4642,21.472,12400.0
2010-09-17 12:35:00,27.5,27.5,27.49,27.49,3300.0,21.472,21.472,21.4642,21.4642,3300.0
2010-09-17 12:40:00,27.49,27.5,27.46,27.5,15000.0,21.4642,21.472,21.4408,21.472,15000.0
2010-09-17 12:45:00,27.5,27.51,27.48,27.48,11100.0,21.472,21.4798,21.4564,21.4564,11100.0
2010-09-17 12:50:00,27.49,27.49,27.44,27.48,10100.0,21.4642,21.4642,21.4252,21.4564,10100.0
2010-09-17 12:55:00,27.48,27.51,27.48,27.5,5000.0,21.4564,21.4798,21.4564,21.472,5000.0
2010-09-17 13:00:00,27.5,27.53,27.5,27.53,15400.0,21.472,21.4954,21.472,21.4954,15400.0
2010-09-17 13:05:00,27.53,27.53,27.5,27.51,11100.0,21.4954,21.4954,21.472,21.4798,11100.0
2010-09-17 13:10:00,27.5,27.51,27.5,27.51,11500.0,21.472,21.4798,21.472,21.4798,11500.0
2010-09-17 13:15:00,27.5,27.51,27.48,27.5,13700.0,21.472,21.4798,21.4564,21.472,13700.0
2010-09-17 13:20:00,27.5,27.53,27.5,27.53,6900.0,21.472,21.4954,21.472,21.4954,6900.0
2010-09-17 13:25:00,27.53,27.54,27.52,27.54,5100.0,21.4954,21.5033,21.4876,21.5033,5100.0
2010-09-17 13:30:00,27.53,27.54,27.53,27.54,2900.0,21.4954,21.5033,21.4954,21.5033,2900.0
2010-09-17 13:35:00,27.54,27.54,27.53,27.53,2700.0,21.5033,21.5033,21.4954,21.4954,2700.0
2010-09-17 13:40:00,27.53,27.54,27.5,27.5,13700.0,21.4954,21.5033,21.472,21.472,13700.0
2010-09-17 13:45:00,27.5,27.51,27.5,27.51,6600.0,21.472,21.4798,21.472,21.4798,6600.0
2010-09-17 13:50:00,27.5,27.52,27.5,27.52,8300.0,21.472,21.4876,21.472,21.4876,8300.0
2010-09-17 13:55:00,27.52,27.53,27.51,27.52,7400.0,21.4876,21.4954,21.4798,21.4876,7400.0
2010-09-17 14:00:00,27.53,27.53,27.51,27.51,4200.0,21.4954,21.4954,21.4798,21.4798,4200.0
2010-09-17 14:05:00,27.51,27.52,27.5,27.51,26400.0,21.4798,21.4876,21.472,21.4798,26400.0
2010-09-17 14:10:00,27.51,27.56,27.51,27.56,13900.0,21.4798,21.5189,21.4798,21.5189,13900.0
2010-09-17 14:15:00,27.56,27.56,27.54,27.54,7700.0,21.5189,21.5189,21.5033,21.5033,7700.0
2010-09-17 14:20:00,27.54,27.54,27.53,27.53,5700.0,21.5033,21.5033,21.4954,21.4954,5700.0
2010-09-17 14:25:00,27.54,27.55,27.52,27.53,22500.0,21.5033,21.5111,21.4876,21.4954,22500.0
2010-09-17 14:30:00,27.53,27.55,27.53,27.55,13100.0,21.4954,21.5111,21.4954,21.5111,13100.0
2010-09-17 14:35:00,27.55,27.56,27.54,27.55,12100.0,21.5111,21.5189,21.5033,21.5111,12100.0
2010-09-17 14:40:00,27.55,27.55,27.53,27.53,10600.0,21.5111,21.5111,21.4954,21.4954,10600.0
2010-09-17 14:45:00,27.53,27.54,27.51,27.51,10200.0,21.4954,21.5033,21.4798,21.4798,10200.0
2010-09-17 14:50:00,27.52,27.53,27.51,27.51,14200.0,21.4876,21.4954,21.4798,21.4798,14200.0
2010-09-17 14:55:00,27.51,27.52,27.5,27.5,9200.0,21.4798,21.4876,21.472,21.472,9200.0
2010-09-17 15:00:00,27.51,27.51,27.5,27.51,15600.0,21.4798,21.4798,21.472,21.4798,15600.0
2010-09-17 15:05:00,27.5,27.5,27.47,27.49,16100.0,21.472,21.472,21.4486,21.4642,16100.0
2010-09-17 15:10:00,27.49,27.49,27.47,27.47,9900.0,21.4642,21.4642,21.4486,21.4486,9900.0
2010-09-17 15:15:00,27.47,27.49,27.46,27.47,24200.0,21.4486,21.4642,21.4408,21.4486,24200.0
2010-09-17 15:20:00,27.47,27.48,27.46,27.48,13700.0,21.4486,21.4564,21.4408,21.4564,13700.0
2010-09-17 15:25:00,27.47,27.47,27.45,27.45,12100.0,21.4486,21.4486,21.433,21.433,12100.0
2010-09-17 15:30:00,27.46,27.5,27.46,27.5,22300.0,21.4408,21.472,21.4408,21.472,22300.0
2010-09-17 15:35:00,27.5,27.5,27.49,27.5,11800.0,21.472,21.472,21.4642,21.472,11800.0
2010-09-17 15:40:00,27.49,27.5,27.49,27.5,21700.0,21.4642,21.472,21.4642,21.472,21700.0
2010-09-17 15:45:00,27.5,27.5,27.44,27.44,117700.0,21.472,21.472,21.4252,21.4252,117700.0
2010-09-17 15:50:00,27.45,27.47,27.45,27.47,49800.0,21.433,21.4486,21.433,21.4486,49800.0
2010-09-17 15:55:00,27.46,27.47,27.4,27.42,229000.0,21.4408,21.4486,21.3939,21.4096,229000.0
2010-09-20 09:30:00,27.42,27.57,27.4,27.5,25300.0,21.4096,21.5267,21.3939,21.472,25300.0
2010-09-20 09:35:00,27.48,27.49,27.45,27.48,3700.0,21.4564,21.4642,21.433,21.4564,3700.0
2010-09-20 09:40:00,27.49,27.49,27.42,27.42,10300.0,21.4642,21.4642,21.4096,21.4096,10300.0
2010-09-20 09:45:00,27.42,27.49,27.4,27.48,13400.0,21.4096,21.4642,21.3939,21.4564,13400.0
2010-09-20 09:50:00,27.47,27.51,27.43,27.48,42100.0,21.4486,21.4798,21.4174,21.4564,42100.0
2010-09-20 09:55:00,27.47,27.52,27.47,27.51,27000.0,21.4486,21.4876,21.4486,21.4798,27000.0
2010-09-20 10:00:00,27.51,27.52,27.45,27.51,66300.0,21.4798,21.4876,21.433,21.4798,66300.0
2010-09-20 10:05:00,27.51,27.56,27.51,27.56,41900.0,21.4798,21.5189,21.4798,21.5189,41900.0
2010-09-20 10:10:00,27.55,27.56,27.54,27.55,37700.0,21.5111,21.5189,21.5033,21.5111,37700.0
2010-09-20 10:15:00,27.55,27.6,27.54,27.6,42300.0,21.5111,21.5501,21.5033,21.5501,42300.0
2010-09-20 10:20:00,27.6,27.61,27.57,27.59,62000.0,21.5501,21.5579,21.5267,21.5423,62000.0
2010-09-20 10:25:00,27.59,27.6,27.59,27.6,5200.0,21.5423,21.5501,21.5423,21.5501,5200.0
2010-09-20 10:30:00,27.59,27.61,27.55,27.55,89300.0,21.5423,21.5579,21.5111,21.5111,89300.0
2010-09-20 10:35:00,27.55,27.56,27.55,27.55,6400.0,21.5111,21.5189,21.5111,21.5111,6400.0
2010-09-20 10:40:00,27.56,27.57,27.51,27.53,41300.0,21.5189,21.5267,21.4798,21.4954,41300.0
2010-09-20 10:45:00,27.53,27.56,27.53,27.55,18800.0,21.4954,21.5189,21.4954,21.5111,18800.0
2010-09-20 10:50:00,27.55,27.56,27.54,27.55,31200.0,21.5111,21.5189,21.5033,21.5111,31200.0
2010-09-20 10:55:00,27.54,27.58,27.54,27.57,44900.0,21.5033,21.5345,21.5033,21.5267,44900.0
2010-09-20 11:00:00,27.58,27.61,27.58,27.59,34300.0,21.5345,21.5579,21.5345,21.5423,34300.0
2010-09-20 11:05:00,27.6,27.61,27.59,27.6,28600.0,21.5501,21.5579,21.5423,21.5501,28600.0
2010-09-20 11:10:00,27.61,27.65,27.6,27.65,63400.0,21.5579,21.5891,21.5501,21.5891,63400.0
2010-09-20 11:15:00,27.65,27.65,27.64,27.65,23800.0,21.5891,21.5891,21.5813,21.5891,23800.0
2010-09-20 11:20:00,27.65,27.7,27.65,27.7,31700.0,21.5891,21.6282,21.5891,21.6282,31700.0
2010-09-20 11:25:00,27.69,27.7,27.64,27.65,20900.0,21.6204,21.6282,21.5813,21.5891,20900.0
2010-09-20 11:30:00,27.65,27.69,27.65,27.68,18200.0,21.5891,21.6204,21.5891,21.6126,18200.0
2010-09-20 11:35:00,27.68,27.69,27.64,27.64,34200.0,21.6126,21.6204,21.5813,21.5813,34200.0
2010-09-20 11:40:00,27.64,27.64,27.62,27.63,6700.0,21.5813,21.5813,21.5657,21.5735,6700.0
2010-09-20 11:45:00,27.63,27.63,27.61,27.61,13800.0,21.5735,21.5735,21.5579,21.5579,13800.0
2010-09-20 11:50:00,27.6,27.61,27.59,27.6,7800.0,21.5501,21.5579,21.5423,21.5501,7800.0
2010-09-20 11:55:00,27.6,27.62,27.6,27.62,11500.0,21.5501,21.5657,21.5501,21.5657,11500.0
2010-09-20 12:00:00,27.62,27.62,27.58,27.58,21400.0,21.5657,21.5657,21.5345,21.5345,21400.0
2010-09-20 12:05:00,27.58,27.59,27.58,27.59,2300.0,21.5345,21.5423,21.5345,21.5423,2300.0
2010-09-20 12:10:00,27.59,27.6,27.58,27.58,6600.0,21.5423,21.5501,21.5345,21.5345,6600.0
2010-09-20 12:15:00,27.58,27.6,27.58,27.59,9000.0,21.5345,21.5501,21.5345,21.5423,9000.0
2010-09-20 12:20:00,27.59,27.6,27.59,27.59,6300.0,21.5423,21.5501,21.5423,21.5423,6300.0
2010-09-20 12:25:00,27.59,27.61,27.56,27.56,18000.0,21.5423,21.5579,21.5189,21.5189,18000.0
2010-09-20 12:30:00,27.57,27.57,27.55,27.56,9000.0,21.5267,21.5267,21.5111,21.5189,9000.0
2010-09-20 12:35:00,27.56,27.58,27.56,27.58,13600.0,21.5189,21.5345,21.5189,21.5345,13600.0
2010-09-20 12:40:00,27.58,27.59,27.58,27.59,2400.0,21.5345,21.5423,21.5345,21.5423,2400.0
2010-09-20 12:45:00,27.59,27.6,27.58,27.6,15400.0,21.5423,21.5501,21.5345,21.5501,15400.0
2010-09-20 12:50:00,27.59,27.61,27.59,27.6,20000.0,21.5423,21.5579,21.5423,21.5501,20000.0
2010-09-20 12:55:00,27.6,27.61,27.58,27.6,23700.0,21.5501,21.5579,21.5345,21.5501,23700.0
2010-09-20 13:00:00,27.6,27.6,27.59,27.59,8600.0,21.5501,21.5501,21.5423,21.5423,8600.0
2010-09-20 13:05:00,27.6,27.6,27.59,27.59,12100.0,21.5501,21.5501,21.5423,21.5423,12100.0
2010-09-20 13:10:00,27.59,27.59,27.54,27.54,13500.0,21.5423,21.5423,21.5033,21.5033,13500.0
2010-09-20 13:15:00,27.54,27.56,27.53,27.55,9800.0,21.5033,21.5189,21.4954,21.5111,9800.0
2010-09-20 13:20:00,27.55,27.56,27.55,27.55,3800.0,21.5111,21.5189,21.5111,21.5111,3800.0
2010-09-20 13:25:00,27.55,27.57,27.55,27.56,20500.0,21.5111,21.5267,21.5111,21.5189,20500.0
2010-09-20 13:30:00,27.56,27.57,27.51,27.52,19200.0,21.5189,21.5267,21.4798,21.4876,19200.0
2010-09-20 13:35:00,27.52,27.57,27.52,27.56,14100.0,21.4876,21.5267,21.4876,21.5189,14100.0
2010-09-20 13:40:00,27.57,27.58,27.55,27.56,12500.0,21.5267,21.5345,21.5111,21.5189,12500.0
2010-09-20 13:45:00,27.56,27.56,27.55,27.56,4700.0,21.5189,21.5189,21.5111,21.5189,4700.0
2010-09-20 13:50:00,27.56,27.57,27.56,27.57,9900.0,21.5189,21.5267,21.5189,21.5267,9900.0
2010-09-20 13:55:00,27.57,27.58,27.56,27.58,15000.0,21.5267,21.5345,21.5189,21.5345,15000.0
2010-09-20 14:00:00,27.58,27.58,27.57,27.58,8000.0,21.5345,21.5345,21.5267,21.5345,8000.0
2010-09-20 14:05:00,27.57,27.58,27.56,27.56,26300.0,21.5267,21.5345,21.5189,21.5189,26300.0
2010-09-20 14:10:00,27.56,27.57,27.56,27.57,12300.0,21.5189,21.5267,21.5189,21.5267,12300.0
2010-09-20 14:15:00,27.56,27.57,27.56,27.57,17800.0,21.5189,21.5267,21.5189,21.5267,17800.0
2010-09-20 14:20:00,27.57,27.58,27.56,27.57,49000.0,21.5267,21.5345,21.5189,21.5267,49000.0
2010-09-20 14:25:00,27.58,27.58,27.57,27.57,16700.0,21.5345,21.5345,21.5267,21.5267,16700.0
2010-09-20 14:30:00,27.58,27.58,27.57,27.57,18300.0,21.5345,21.5345,21.5267,21.5267,18300.0
2010-09-20 14:35:00,27.57,27.58,27.57,27.57,28700.0,21.5267,21.5345,21.5267,21.5267,28700.0
2010-09-20 14:40:00,27.58,27.58,27.57,27.57,21200.0,21.5345,21.5345,21.5267,21.5267,21200.0
2010-09-20 14:45:00,27.57,27.58,27.57,27.57,20900.0,21.5267,21.5345,21.5267,21.5267,20900.0
2010-09-20 14:50:00,27.58,27.58,27.57,27.58,13400.0,21.5345,21.5345,21.5267,21.5345,13400.0
2010-09-20 14:55:00,27.58,27.58,27.57,27.57,59800.0,21.5345,21.5345,21.5267,21.5267,59800.0
2010-09-20 15:00:00,27.58,27.6,27.57,27.59,41600.0,21.5345,21.5501,21.5267,21.5423,41600.0
2010-09-20 15:05:00,27.6,27.6,27.57,27.57,60800.0,21.5501,21.5501,21.5267,21.5267,60800.0
2010-09-20 15:10:00,27.58,27.64,27.57,27.64,61000.0,21.5345,21.5813,21.5267,21.5813,61000.0
2010-09-20 15:15:00,27.63,27.64,27.63,27.64,26700.0,21.5735,21.5813,21.5735,21.5813,26700.0
2010-09-20 15:20:00,27.64,27.66,27.64,27.66,13400.0,21.5813,21.5969,21.5813,21.5969,13400.0
2010-09-20 15:25:00,27.66,27.67,27.61,27.65,233800.0,21.5969,21.6048,21.5579,21.5891,233800.0
2010-09-20 15:30:00,27.65,27.66,27.64,27.66,12500.0,21.5891,21.5969,21.5813,21.5969,12500.0
2010-09-20 15:35:00,27.66,27.7,27.65,27.69,32700.0,21.5969,21.6282,21.5891,21.6204,32700.0
2010-09-20 15:40:00,27.69,27.7,27.69,27.69,23700.0,21.6204,21.6282,21.6204,21.6204,23700.0
2010-09-20 15:45:00,27.7,27.71,27.68,27.69,83400.0,21.6282,21.636,21.6126,21.6204,83400.0
2010-09-20 15:50:00,27.68,27.69,27.68,27.68,48800.0,21.6126,21.6204,21.6126,21.6126,48800.0
2010-09-20 15:55:00,27.68,27.69,27.63,27.64,148700.0,21.6126,21.6204,21.5735,21.5813,148700.0
2010-09-21 09:30:00,27.65,27.71,27.51,27.58,23800.0,21.5891,21.636,21.4798,21.5345,23800.0
2010-09-21 09:35:00,27.58,27.59,27.51,27.55,26900.0,21.5345,21.5423,21.4798,21.5111,26900.0
2010-09-21 09:40:00,27.54,27.58,27.51,27.55,14400.0,21.5033,21.5345,21.4798,21.5111,14400.0
2010-09-21 09:45:00,27.56,27.58,27.56,27.57,14900.0,21.5189,21.5345,21.5189,21.5267,14900.0
2010-09-21 09:50:00,27.57,27.57,27.5,27.51,24900.0,21.5267,21.5267,21.472,21.4798,24900.0
2010-09-21 09:55:00,27.51,27.54,27.5,27.51,17100.0,21.4798,21.5033,21.472,21.4798,17100.0
2010-09-21 10:00:00,27.52,27.54,27.51,27.54,8700.0,21.4876,21.5033,21.4798,21.5033,8700.0
2010-09-21 10:05:00,27.54,27.54,27.53,27.54,3800.0,21.5033,21.5033,21.4954,21.5033,3800.0
2010-09-21 10:10:00,27.53,27.54,27.53,27.53,11500.0,21.4954,21.5033,21.4954,21.4954,11500.0
2010-09-21 10:15:00,27.54,27.56,27.53,27.56,32000.0,21.5033,21.5189,21.4954,21.5189,32000.0
2010-09-21 10:20:00,27.56,27.56,27.55,27.56,25900.0,21.5189,21.5189,21.5111,21.5189,25900.0
2010-09-21 10:25:00,27.55,27.56,27.52,27.54,32800.0,21.5111,21.5189,21.4876,21.5033,32800.0
2010-09-21 10:30:00,27.54,27.55,27.53,27.55,13100.0,21.5033,21.5111,21.4954,21.5111,13100.0
2010-09-21 10:35:00,27.55,27.55,27.54,27.55,11900.0,21.5111,21.5111,21.5033,21.5111,11900.0
2010-09-21 10:40:00,27.55,27.55,27.5,27.51,19700.0,21.5111,21.5111,21.472,21.4798,19700.0
2010-09-21 10:45:00,27.51,27.51,27.5,27.51,6600.0,21.4798,21.4798,21.472,21.4798,6600.0
2010-09-21 10:50:00,27.51,27.52,27.5,27.51,36900.0,21.4798,21.4876,21.472,21.4798,36900.0
2010-09-21 10:55:00,27.5,27.51,27.5,27.51,14500.0,21.472,21.4798,21.472,21.4798,14500.0
2010-09-21 11:00:00,27.51,27.51,27.5,27.51,2900.0,21.4798,21.4798,21.472,21.4798,2900.0
2010-09-21 11:05:00,27.51,27.51,27.47,27.5,27700.0,21.4798,21.4798,21.4486,21.472,27700.0
2010-09-21 11:10:00,27.5,27.5,27.49,27.5,10400.0,21.472,21.472,21.4642,21.472,10400.0
2010-09-21 11:15:00,27.5,27.5,27.49,27.49,7300.0,21.472,21.472,21.4642,21.4642,7300.0
2010-09-21 11:20:00,27.5,27.5,27.49,27.49,4800.0,21.472,21.472,21.4642,21.4642,4800.0
2010-09-21 11:25:00,27.5,27.5,27.47,27.48,8400.0,21.472,21.472,21.4486,21.4564,8400.0
2010-09-21 11:30:00,27.48,27.48,27.48,27.48,5500.0,21.4564,21.4564,21.4564,21.4564,5500.0
2010-09-21 11:35:00,27.48,27.48,27.47,27.48,10200.0,21.4564,21.4564,21.4486,21.4564,10200.0
2010-09-21 11:40:00,27.48,27.5,27.48,27.5,7000.0,21.4564,21.472,21.4564,21.472,7000.0
2010-09-21 11:45:00,27.5,27.5,27.49,27.5,7600.0,21.472,21.472,21.4642,21.472,7600.0
2010-09-21 11:50:00,27.5,27.51,27.49,27.51,13600.0,21.472,21.4798,21.4642,21.4798,13600.0
2010-09-21 11:55:00,27.51,27.51,27.49,27.5,20200.0,21.4798,21.4798,21.4642,21.472,20200.0
2010-09-21 12:00:00,27.5,27.52,27.49,27.5,29900.0,21.472,21.4876,21.4642,21.472,29900.0
2010-09-21 12:05:00,27.49,27.5,27.47,27.47,6700.0,21.4642,21.472,21.4486,21.4486,6700.0
2010-09-21 12:10:00,27.46,27.48,27.46,27.47,7200.0,21.4408,21.4564,21.4408,21.4486,7200.0
2010-09-21 12:15:00,27.48,27.5,27.47,27.5,12500.0,21.4564,21.472,21.4486,21.472,12500.0
2010-09-21 12:20:00,27.5,27.5,27.47,27.47,17900.0,21.472,21.472,21.4486,21.4486,17900.0
2010-09-21 12:25:00,27.47,27.47,27.45,27.45,6600.0,21.4486,21.4486,21.433,21.433,6600.0
2010-09-21 12:30:00,27.46,27.47,27.45,27.45,12000.0,21.4408,21.4486,21.433,21.433,12000.0
2010-09-21 12:35:00,27.45,27.48,27.45,27.48,9200.0,21.433,21.4564,21.433,21.4564,9200.0
2010-09-21 12:40:00,27.48,27.48,27.47,27.48,2100.0,21.4564,21.4564,21.4486,21.4564,2100.0
2010-09-21 12:45:00,27.48,27.49,27.47,27.49,6600.0,21.4564,21.4642,21.4486,21.4642,6600.0
2010-09-21 12:50:00,27.48,27.48,27.46,27.47,7400.0,21.4564,21.4564,21.4408,21.4486,7400.0
2010-09-21 12:55:00,27.47,27.5,27.47,27.5,3700.0,21.4486,21.472,21.4486,21.472,3700.0
2010-09-21 13:00:00,27.5,27.5,27.49,27.5,6900.0,21.472,21.472,21.4642,21.472,6900.0
2010-09-21 13:05:00,27.5,27.5,27.47,27.48,17600.0,21.472,21.472,21.4486,21.4564,17600.0
2010-09-21 13:10:00,27.47,27.49,27.47,27.48,7700.0,21.4486,21.4642,21.4486,21.4564,7700.0
2010-09-21 13:15:00,27.48,27.5,27.48,27.5,4000.0,21.4564,21.472,21.4564,21.472,4000.0
2010-09-21 13:20:00,27.49,27.5,27.48,27.49,7700.0,21.4642,21.472,21.4564,21.4642,7700.0
2010-09-21 13:25:00,27.49,27.5,27.49,27.49,4900.0,21.4642,21.472,21.4642,21.4642,4900.0
2010-09-21 13:30:00,27.49,27.5,27.49,27.5,2600.0,21.4642,21.472,21.4642,21.472,2600.0
2010-09-21 13:35:00,27.49,27.5,27.49,27.5,3300.0,21.4642,21.472,21.4642,21.472,3300.0
2010-09-21 13:40:00,27.49,27.5,27.49,27.49,11400.0,21.4642,21.472,21.4642,21.4642,11400.0
2010-09-21 13:45:00,27.49,27.5,27.49,27.5,9400.0,21.4642,21.472,21.4642,21.472,9400.0
2010-09-21 13:50:00,27.49,27.5,27.49,27.49,5300.0,21.4642,21.472,21.4642,21.4642,5300.0
2010-09-21 13:55:00,27.5,27.5,27.47,27.47,104800.0,21.472,21.472,21.4486,21.4486,104800.0
2010-09-21 14:00:00,27.47,27.47,27.44,27.44,32500.0,21.4486,21.4486,21.4252,21.4252,32500.0
2010-09-21 14:05:00,27.44,27.45,27.42,27.42,68100.0,21.4252,21.433,21.4096,21.4096,68100.0
2010-09-21 14:10:00,27.43,27.45,27.35,27.4,64400.0,21.4174,21.433,21.3549,21.3939,64400.0
2010-09-21 14:15:00,27.39,27.54,27.26,27.54,53300.0,21.3861,21.5033,21.2846,21.5033,53300.0
2010-09-21 14:20:00,27.52,27.52,27.47,27.47,54400.0,21.4876,21.4876,21.4486,21.4486,54400.0
2010-09-21 14:25:00,27.47,27.5,27.43,27.47,36100.0,21.4486,21.472,21.4174,21.4486,36100.0
2010-09-21 14:30:00,27.47,27.53,27.47,27.53,41900.0,21.4486,21.4954,21.4486,21.4954,41900.0
2010-09-21 14:35:00,27.53,27.54,27.49,27.52,135800.0,21.4954,21.5033,21.4642,21.4876,135800.0
2010-09-21 14:40:00,27.52,27.53,27.49,27.49,98000.0,21.4876,21.4954,21.4642,21.4642,98000.0
2010-09-21 14:45:00,27.5,27.5,27.46,27.49,32300.0,21.472,21.472,21.4408,21.4642,32300.0
2010-09-21 14:50:00,27.49,27.5,27.42,27.44,49600.0,21.4642,21.472,21.4096,21.4252,49600.0
2010-09-21 14:55:00,27.44,27.47,27.41,27.47,32100.0,21.4252,21.4486,21.4017,21.4486,32100.0
2010-09-21 15:00:00,27.47,27.49,27.44,27.48,24600.0,21.4486,21.4642,21.4252,21.4564,24600.0
2010-09-21 15:05:00,27.48,27.5,27.47,27.5,12600.0,21.4564,21.472,21.4486,21.472,12600.0
2010-09-21 15:10:00,27.5,27.5,27.44,27.44,31200.0,21.472,21.472,21.4252,21.4252,31200.0
2010-09-21 15:15:00,27.45,27.48,27.44,27.48,27000.0,21.433,21.4564,21.4252,21.4564,27000.0
2010-09-21 15:20:00,27.48,27.48,27.45,27.48,34400.0,21.4564,21.4564,21.433,21.4564,34400.0
2010-09-21 15:25:00,27.48,27.49,27.44,27.46,59400.0,21.4564,21.4642,21.4252,21.4408,59400.0
2010-09-21 15:30:00,27.45,27.45,27.37,27.39,65500.0,21.433,21.433,21.3705,21.3861,65500.0
2010-09-21 15:35:00,27.39,27.39,27.32,27.38,68500.0,21.3861,21.3861,21.3315,21.3783,68500.0
2010-09-21 15:40:00,27.39,27.39,27.36,27.38,28000.0,21.3861,21.3861,21.3627,21.3783,28000.0
2010-09-21 15:45:00,27.38,27.41,27.35,27.38,53700.0,21.3783,21.4017,21.3549,21.3783,53700.0
2010-09-21 15:50:00,27.39,27.44,27.38,27.42,45000.0,21.3861,21.4252,21.3783,21.4096,45000.0
2010-09-21 15:55:00,27.42,27.43,27.39,27.41,126800.0,21.4096,21.4174,21.3861,21.4017,126800.0
2010-09-22 09:30:00,27.45,27.52,27.4,27.49,34800.0,21.433,21.4876,21.3939,21.4642,34800.0
2010-09-22 09:35:00,27.49,27.53,27.42,27.49,26800.0,21.4642,21.4954,21.4096,21.4642,26800.0
2010-09-22 09:40:00,27.5,27.52,27.47,27.51,19100.0,21.472,21.4876,21.4486,21.4798,19100.0
2010-09-22 09:45:00,27.51,27.53,27.49,27.49,24500.0,21.4798,21.4954,21.4642,21.4642,24500.0
2010-09-22 09:50:00,27.5,27.5,27.46,27.49,32000.0,21.472,21.472,21.4408,21.4642,32000.0
2010-09-22 09:55:00,27.49,27.49,27.45,27.46,18700.0,21.4642,21.4642,21.433,21.4408,18700.0
2010-09-22 10:00:00,27.47,27.47,27.4,27.4,23100.0,21.4486,21.4486,21.3939,21.3939,23100.0
2010-09-22 10:05:00,27.41,27.46,27.41,27.46,12800.0,21.4017,21.4408,21.4017,21.4408,12800.0
2010-09-22 10:10:00,27.46,27.51,27.46,27.5,51700.0,21.4408,21.4798,21.4408,21.472,51700.0
2010-09-22 10:15:00,27.5,27.5,27.49,27.5,12600.0,21.472,21.472,21.4642,21.472,12600.0
2010-09-22 10:20:00,27.5,27.5,27.45,27.46,22900.0,21.472,21.472,21.433,21.4408,22900.0
2010-09-22 10:25:00,27.47,27.47,27.4,27.43,13300.0,21.4486,21.4486,21.3939,21.4174,13300.0
2010-09-22 10:30:00,27.43,27.43,27.4,27.4,17400.0,21.4174,21.4174,21.3939,21.3939,17400.0
2010-09-22 10:35:00,27.4,27.42,27.36,27.36,11700.0,21.3939,21.4096,21.3627,21.3627,11700.0
2010-09-22 10:40:00,27.37,27.37,27.31,27.32,14600.0,21.3705,21.3705,21.3237,21.3315,14600.0
2010-09-22 10:45:00,27.32,27.38,27.32,27.35,19300.0,21.3315,21.3783,21.3315,21.3549,19300.0
2010-09-22 10:50:00,27.36,27.36,27.34,27.35,42600.0,21.3627,21.3627,21.3471,21.3549,42600.0
2010-09-22 10:55:00,27.35,27.41,27.33,27.38,28100.0,21.3549,21.4017,21.3393,21.3783,28100.0
2010-09-22 11:00:00,27.37,27.38,27.34,27.34,14200.0,21.3705,21.3783,21.3471,21.3471,14200.0
2010-09-22 11:05:00,27.35,27.36,27.32,27.32,20900.0,21.3549,21.3627,21.3315,21.3315,20900.0
2010-09-22 11:10:00,27.32,27.33,27.27,27.3,29600.0,21.3315,21.3393,21.2924,21.3159,29600.0
2010-09-22 11:15:00,27.29,27.33,27.29,27.33,7600.0,21.3081,21.3393,21.3081,21.3393,7600.0
2010-09-22 11:20:00,27.33,27.33,27.25,27.25,9800.0,21.3393,21.3393,21.2768,21.2768,9800.0
2010-09-22 11:25:00,27.25,27.27,27.24,27.27,9900.0,21.2768,21.2924,21.269,21.2924,9900.0
2010-09-22 11:30:00,27.27,27.28,27.25,27.26,7700.0,21.2924,21.3002,21.2768,21.2846,7700.0
2010-09-22 11:35:00,27.26,27.3,27.25,27.3,10000.0,21.2846,21.3159,21.2768,21.3159,10000.0
2010-09-22 11:40:00,27.3,27.31,27.3,27.31,6200.0,21.3159,21.3237,21.3159,21.3237,6200.0
2010-09-22 11:45:00,27.31,27.31,27.3,27.31,3900.0,21.3237,21.3237,21.3159,21.3237,3900.0
2010-09-22 11:50:00,27.31,27.34,27.3,27.33,29600.0,21.3237,21.3471,21.3159,21.3393,29600.0
2010-09-22 11:55:00,27.33,27.35,27.31,27.32,119200.0,21.3393,21.3549,21.3237,21.3315,119200.0
2010-09-22 12:00:00,27.32,27.32,27.31,27.31,7700.0,21.3315,21.3315,21.3237,21.3237,7700.0
2010-09-22 12:05:00,27.32,27.35,27.32,27.35,9200.0,21.3315,21.3549,21.3315,21.3549,9200.0
2010-09-22 12:10:00,27.35,27.37,27.35,27.37,4500.0,21.3549,21.3705,21.3549,21.3705,4500.0
2010-09-22 12:15:00,27.37,27.39,27.37,27.38,8900.0,21.3705,21.3861,21.3705,21.3783,8900.0
2010-09-22 12:20:00,27.38,27.39,27.34,27.34,6800.0,21.3783,21.3861,21.3471,21.3471,6800.0
2010-09-22 12:25:00,27.34,27.35,27.34,27.34,2500.0,21.3471,21.3549,21.3471,21.3471,2500.0
2010-09-22 12:30:00,27.34,27.37,27.34,27.37,8900.0,21.3471,21.3705,21.3471,21.3705,8900.0
2010-09-22 12:35:00,27.36,27.38,27.36,27.38,21700.0,21.3627,21.3783,21.3627,21.3783,21700.0
2010-09-22 12:40:00,27.37,27.41,27.37,27.41,28600.0,21.3705,21.4017,21.3705,21.4017,28600.0
2010-09-22 12:45:00,27.4,27.41,27.4,27.4,8000.0,21.3939,21.4017,21.3939,21.3939,8000.0
2010-09-22 12:50:00,27.4,27.41,27.4,27.41,10400.0,21.3939,21.4017,21.3939,21.4017,10400.0
2010-09-22 12:55:00,27.41,27.43,27.4,27.4,16600.0,21.4017,21.4174,21.3939,21.3939,16600.0
2010-09-22 13:00:00,27.4,27.41,27.39,27.41,13200.0,21.3939,21.4017,21.3861,21.4017,13200.0
2010-09-22 13:05:00,27.41,27.42,27.39,27.4,20500.0,21.4017,21.4096,21.3861,21.3939,20500.0
2010-09-22 13:10:00,27.4,27.41,27.39,27.4,10700.0,21.3939,21.4017,21.3861,21.3939,10700.0
2010-09-22 13:15:00,27.39,27.4,27.38,27.38,16700.0,21.3861,21.3939,21.3783,21.3783,16700.0
2010-09-22 13:20:00,27.39,27.39,27.38,27.38,2200.0,21.3861,21.3861,21.3783,21.3783,2200.0
2010-09-22 13:25:00,27.38,27.42,27.36,27.42,10200.0,21.3783,21.4096,21.3627,21.4096,10200.0
2010-09-22 13:30:00,27.41,27.42,27.4,27.4,17800.0,21.4017,21.4096,21.3939,21.3939,17800.0
2010-09-22 13:35:00,27.4,27.41,27.39,27.4,14400.0,21.3939,21.4017,21.3861,21.3939,14400.0
2010-09-22 13:40:00,27.4,27.4,27.36,27.36,57300.0,21.3939,21.3939,21.3627,21.3627,57300.0
2010-09-22 13:45:00,27.36,27.36,27.34,27.34,22200.0,21.3627,21.3627,21.3471,21.3471,22200.0
2010-09-22 13:50:00,27.34,27.34,27.33,27.34,6500.0,21.3471,21.3471,21.3393,21.3471,6500.0
2010-09-22 13:55:00,27.33,27.34,27.33,27.34,12800.0,21.3393,21.3471,21.3393,21.3471,12800.0
2010-09-22 14:00:00,27.34,27.34,27.33,27.33,7700.0,21.3471,21.3471,21.3393,21.3393,7700.0
2010-09-22 14:05:00,27.34,27.37,27.33,27.36,25900.0,21.3471,21.3705,21.3393,21.3627,25900.0
2010-09-22 14:10:00,27.36,27.36,27.33,27.34,12000.0,21.3627,21.3627,21.3393,21.3471,12000.0
2010-09-22 14:15:00,27.35,27.35,27.31,27.31,23500.0,21.3549,21.3549,21.3237,21.3237,23500.0
2010-09-22 14:20:00,27.32,27.34,27.3,27.32,22300.0,21.3315,21.3471,21.3159,21.3315,22300.0
2010-09-22 14:25:00,27.32,27.35,27.32,27.35,7100.0,21.3315,21.3549,21.3315,21.3549,7100.0
2010-09-22 14:30:00,27.35,27.37,27.34,27.37,5500.0,21.3549,21.3705,21.3471,21.3705,5500.0
2010-09-22 14:35:00,27.37,27.42,27.36,27.4,9000.0,21.3705,21.4096,21.3627,21.3939,9000.0
2010-09-22 14:40:00,27.4,27.42,27.4,27.41,10400.0,21.3939,21.4096,21.3939,21.4017,10400.0
2010-09-22 14:45:00,27.41,27.43,27.41,27.42,6700.0,21.4017,21.4174,21.4017,21.4096,6700.0
2010-09-22 14:50:00,27.42,27.42,27.41,27.41,7500.0,21.4096,21.4096,21.4017,21.4017,7500.0
2010-09-22 14:55:00,27.42,27.43,27.4,27.41,27400.0,21.4096,21.4174,21.3939,21.4017,27400.0
2010-09-22 15:00:00,27.41,27.41,27.39,27.39,7300.0,21.4017,21.4017,21.3861,21.3861,7300.0
2010-09-22 15:05:00,27.39,27.4,27.35,27.36,75200.0,21.3861,21.3939,21.3549,21.3627,75200.0
2010-09-22 15:10:00,27.37,27.4,27.34,27.39,30400.0,21.3705,21.3939,21.3471,21.3861,30400.0
2010-09-22 15:15:00,27.39,27.4,27.36,27.36,20200.0,21.3861,21.3939,21.3627,21.3627,20200.0
2010-09-22 15:20:00,27.36,27.39,27.34,27.38,19200.0,21.3627,21.3861,21.3471,21.3783,19200.0
2010-09-22 15:25:00,27.37,27.38,27.35,27.37,16500.0,21.3705,21.3783,21.3549,21.3705,16500.0
2010-09-22 15:30:00,27.36,27.37,27.36,27.37,12500.0,21.3627,21.3705,21.3627,21.3705,12500.0
2010-09-22 15:35:00,27.37,27.38,27.34,27.35,58300.0,21.3705,21.3783,21.3471,21.3549,58300.0
2010-09-22 15:40:00,27.36,27.37,27.35,27.36,30200.0,21.3627,21.3705,21.3549,21.3627,30200.0
2010-09-22 15:45:00,27.35,27.36,27.32,27.35,60800.0,21.3549,21.3627,21.3315,21.3549,60800.0
2010-09-22 15:50:00,27.35,27.36,27.34,27.36,25000.0,21.3549,21.3627,21.3471,21.3627,25000.0
2010-09-22 15:55:00,27.37,27.38,27.33,27.34,120900.0,21.3705,21.3783,21.3393,21.3471,120900.0
2010-09-23 09:30:00,27.17,27.17,27.07,27.1,16500.0,21.2144,21.2144,21.1363,21.1597,16500.0
2010-09-23 09:35:00,27.1,27.19,27.1,27.19,8400.0,21.1597,21.23,21.1597,21.23,8400.0
2010-09-23 09:40:00,27.19,27.22,27.1,27.13,48400.0,21.23,21.2534,21.1597,21.1831,48400.0
2010-09-23 09:45:00,27.14,27.15,27.12,27.15,11800.0,21.1909,21.1987,21.1753,21.1987,11800.0
2010-09-23 09:50:00,27.15,27.18,27.12,27.17,25000.0,21.1987,21.2222,21.1753,21.2144,25000.0
2010-09-23 09:55:00,27.18,27.2,27.18,27.19,13400.0,21.2222,21.2378,21.2222,21.23,13400.0
2010-09-23 10:00:00,27.19,27.28,27.18,27.28,28100.0,21.23,21.3002,21.2222,21.3002,28100.0
2010-09-23 10:05:00,27.27,27.35,27.27,27.34,15800.0,21.2924,21.3549,21.2924,21.3471,15800.0
2010-09-23 10:10:00,27.34,27.36,27.28,27.28,9200.0,21.3471,21.3627,21.3002,21.3002,9200.0
2010-09-23 10:15:00,27.29,27.29,27.26,27.27,5600.0,21.3081,21.3081,21.2846,21.2924,5600.0
2010-09-23 10:20:00,27.28,27.32,27.27,27.29,9200.0,21.3002,21.3315,21.2924,21.3081,9200.0
2010-09-23 10:25:00,27.3,27.36,27.3,27.36,3600.0,21.3159,21.3627,21.3159,21.3627,3600.0
2010-09-23 10:30:00,27.36,27.4,27.35,27.35,12800.0,21.3627,21.3939,21.3549,21.3549,12800.0
2010-09-23 10:35:00,27.34,27.35,27.33,27.34,10300.0,21.3471,21.3549,21.3393,21.3471,10300.0
2010-09-23 10:40:00,27.33,27.34,27.28,27.28,9800.0,21.3393,21.3471,21.3002,21.3002,9800.0
2010-09-23 10:45:00,27.28,27.29,27.24,27.24,28100.0,21.3002,21.3081,21.269,21.269,28100.0
2010-09-23 10:50:00,27.25,27.26,27.24,27.25,11300.0,21.2768,21.2846,21.269,21.2768,11300.0
2010-09-23 10:55:00,27.25,27.28,27.24,27.26,21000.0,21.2768,21.3002,21.269,21.2846,21000.0
2010-09-23 11:00:00,27.26,27.28,27.26,27.28,7100.0,21.2846,21.3002,21.2846,21.3002,7100.0
2010-09-23 11:05:00,27.28,27.3,27.27,27.28,7300.0,21.3002,21.3159,21.2924,21.3002,7300.0
2010-09-23 11:10:00,27.29,27.33,27.28,27.33,25800.0,21.3081,21.3393,21.3002,21.3393,25800.0
2010-09-23 11:15:00,27.33,27.36,27.33,27.35,37900.0,21.3393,21.3627,21.3393,21.3549,37900.0
2010-09-23 11:20:00,27.36,27.38,27.35,27.35,22100.0,21.3627,21.3783,21.3549,21.3549,22100.0
2010-09-23 11:25:00,27.36,27.38,27.33,27.38,18000.0,21.3627,21.3783,21.3393,21.3783,18000.0
2010-09-23 11:30:00,27.37,27.45,27.37,27.43,16800.0,21.3705,21.433,21.3705,21.4174,16800.0
2010-09-23 11:35:00,27.44,27.44,27.43,27.43,3900.0,21.4252,21.4252,21.4174,21.4174,3900.0
2010-09-23 11:40:00,27.44,27.44,27.42,27.42,6700.0,21.4252,21.4252,21.4096,21.4096,6700.0
2010-09-23 11:45:00,27.42,27.44,27.42,27.44,14300.0,21.4096,21.4252,21.4096,21.4252,14300.0
2010-09-23 11:50:00,27.44,27.44,27.43,27.44,3500.0,21.4252,21.4252,21.4174,21.4252,3500.0
2010-09-23 11:55:00,27.44,27.47,27.43,27.43,14800.0,21.4252,21.4486,21.4174,21.4174,14800.0
2010-09-23 12:00:00,27.44,27.44,27.42,27.42,9800.0,21.4252,21.4252,21.4096,21.4096,9800.0
2010-09-23 12:05:00,27.42,27.44,27.42,27.43,3300.0,21.4096,21.4252,21.4096,21.4174,3300.0
2010-09-23 12:10:00,27.43,27.44,27.42,27.42,7400.0,21.4174,21.4252,21.4096,21.4096,7400.0
2010-09-23 12:15:00,27.42,27.43,27.4,27.43,23900.0,21.4096,21.4174,21.3939,21.4174,23900.0
2010-09-23 12:20:00,27.42,27.44,27.41,27.43,25300.0,21.4096,21.4252,21.4017,21.4174,25300.0
2010-09-23 12:25:00,27.43,27.44,27.42,27.42,8900.0,21.4174,21.4252,21.4096,21.4096,8900.0
2010-09-23 12:30:00,27.43,27.43,27.41,27.41,5100.0,21.4174,21.4174,21.4017,21.4017,5100.0
2010-09-23 12:35:00,27.42,27.43,27.42,27.42,2200.0,21.4096,21.4174,21.4096,21.4096,2200.0
2010-09-23 12:40:00,27.42,27.43,27.42,27.42,1000.0,21.4096,21.4174,21.4096,21.4096,1000.0
2010-09-23 12:45:00,27.42,27.43,27.42,27.42,1800.0,21.4096,21.4174,21.4096,21.4096,1800.0
2010-09-23 12:50:00,27.43,27.45,27.42,27.44,5700.0,21.4174,21.433,21.4096,21.4252,5700.0
2010-09-23 12:55:00,27.45,27.45,27.44,27.44,1900.0,21.433,21.433,21.4252,21.4252,1900.0
2010-09-23 13:00:00,27.44,27.45,27.44,27.44,1900.0,21.4252,21.433,21.4252,21.4252,1900.0
2010-09-23 13:05:00,27.44,27.46,27.44,27.46,6800.0,21.4252,21.4408,21.4252,21.4408,6800.0
2010-09-23 13:10:00,27.46,27.46,27.45,27.46,3200.0,21.4408,21.4408,21.433,21.4408,3200.0
2010-09-23 13:15:00,27.45,27.45,27.42,27.43,114300.0,21.433,21.433,21.4096,21.4174,114300.0
2010-09-23 13:20:00,27.43,27.44,27.43,27.43,16500.0,21.4174,21.4252,21.4174,21.4174,16500.0
2010-09-23 13:25:00,27.44,27.44,27.43,27.43,3500.0,21.4252,21.4252,21.4174,21.4174,3500.0
2010-09-23 13:30:00,27.43,27.43,27.4,27.42,5200.0,21.4174,21.4174,21.3939,21.4096,5200.0
2010-09-23 13:35:00,27.41,27.42,27.4,27.41,4000.0,21.4017,21.4096,21.3939,21.4017,4000.0
2010-09-23 13:40:00,27.4,27.41,27.39,27.39,9900.0,21.3939,21.4017,21.3861,21.3861,9900.0
2010-09-23 13:45:00,27.39,27.39,27.34,27.35,10400.0,21.3861,21.3861,21.3471,21.3549,10400.0
2010-09-23 13:50:00,27.36,27.37,27.34,27.36,9900.0,21.3627,21.3705,21.3471,21.3627,9900.0
2010-09-23 13:55:00,27.36,27.36,27.34,27.34,9300.0,21.3627,21.3627,21.3471,21.3471,9300.0
2010-09-23 14:00:00,27.33,27.34,27.33,27.34,6100.0,21.3393,21.3471,21.3393,21.3471,6100.0
2010-09-23 14:05:00,27.33,27.34,27.32,27.34,17800.0,21.3393,21.3471,21.3315,21.3471,17800.0
2010-09-23 14:10:00,27.34,27.34,27.32,27.32,5300.0,21.3471,21.3471,21.3315,21.3315,5300.0
2010-09-23 14:15:00,27.32,27.33,27.32,27.32,6500.0,21.3315,21.3393,21.3315,21.3315,6500.0
2010-09-23 14:20:00,27.33,27.36,27.33,27.35,12900.0,21.3393,21.3627,21.3393,21.3549,12900.0
2010-09-23 14:25:00,27.35,27.37,27.35,27.36,6200.0,21.3549,21.3705,21.3549,21.3627,6200.0
2010-09-23 14:30:00,27.37,27.38,27.36,27.38,8300.0,21.3705,21.3783,21.3627,21.3783,8300.0
2010-09-23 14:35:00,27.37,27.38,27.33,27.33,16500.0,21.3705,21.3783,21.3393,21.3393,16500.0
2010-09-23 14:40:00,27.33,27.34,27.29,27.31,11900.0,21.3393,21.3471,21.3081,21.3237,11900.0
2010-09-23 14:45:00,27.3,27.31,27.29,27.29,8900.0,21.3159,21.3237,21.3081,21.3081,8900.0
2010-09-23 14:50:00,27.29,27.3,27.26,27.27,10300.0,21.3081,21.3159,21.2846,21.2924,10300.0
2010-09-23 14:55:00,27.27,27.28,27.19,27.2,17900.0,21.2924,21.3002,21.23,21.2378,17900.0
2010-09-23 15:00:00,27.21,27.25,27.21,27.23,13300.0,21.2456,21.2768,21.2456,21.2612,13300.0
2010-09-23 15:05:00,27.22,27.23,27.17,27.18,20100.0,21.2534,21.2612,21.2144,21.2222,20100.0
2010-09-23 15:10:00,27.18,27.2,27.16,27.17,22400.0,21.2222,21.2378,21.2065,21.2144,22400.0
2010-09-23 15:15:00,27.18,27.2,27.16,27.19,10500.0,21.2222,21.2378,21.2065,21.23,10500.0
2010-09-23 15:20:00,27.2,27.22,27.19,27.22,9000.0,21.2378,21.2534,21.23,21.2534,9000.0
2010-09-23 15:25:00,27.22,27.22,27.13,27.13,27100.0,21.2534,21.2534,21.1831,21.1831,27100.0
2010-09-23 15:30:00,27.14,27.15,27.1,27.12,33200.0,21.1909,21.1987,21.1597,21.1753,33200.0
2010-09-23 15:35:00,27.12,27.13,27.08,27.1,27200.0,21.1753,21.1831,21.1441,21.1597,27200.0
2010-09-23 15:40:00,27.1,27.13,27.06,27.09,53500.0,21.1597,21.1831,21.1285,21.1519,53500.0
2010-09-23 15:45:00,27.09,27.11,27.09,27.11,32200.0,21.1519,21.1675,21.1519,21.1675,32200.0
2010-09-23 15:50:00,27.1,27.13,27.1,27.13,38300.0,21.1597,21.1831,21.1597,21.1831,38300.0
2010-09-23 15:55:00,27.13,27.15,27.08,27.08,121400.0,21.1831,21.1987,21.1441,21.1441,121400.0
2010-09-24 09:30:00,27.24,27.28,27.17,27.19,23000.0,21.269,21.3002,21.2144,21.23,23000.0
2010-09-24 09:35:00,27.2,27.35,27.2,27.31,38900.0,21.2378,21.3549,21.2378,21.3237,38900.0
2010-09-24 09:40:00,27.31,27.35,27.3,27.31,14800.0,21.3237,21.3549,21.3159,21.3237,14800.0
2010-09-24 09:45:00,27.32,27.39,27.31,27.37,41800.0,21.3315,21.3861,21.3237,21.3705,41800.0
2010-09-24 09:50:00,27.37,27.37,27.32,27.32,16300.0,21.3705,21.3705,21.3315,21.3315,16300.0
2010-09-24 09:55:00,27.33,27.36,27.31,27.36,21300.0,21.3393,21.3627,21.3237,21.3627,21300.0
2010-09-24 10:00:00,27.35,27.41,27.31,27.41,33500.0,21.3549,21.4017,21.3237,21.4017,33500.0
2010-09-24 10:05:00,27.41,27.5,27.41,27.48,150400.0,21.4017,21.472,21.4017,21.4564,150400.0
2010-09-24 10:10:00,27.49,27.5,27.45,27.45,44000.0,21.4642,21.472,21.433,21.433,44000.0
2010-09-24 10:15:00,27.45,27.47,27.45,27.45,9400.0,21.433,21.4486,21.433,21.433,9400.0
2010-09-24 10:20:00,27.45,27.47,27.45,27.46,26200.0,21.433,21.4486,21.433,21.4408,26200.0
2010-09-24 10:25:00,27.45,27.49,27.45,27.48,23500.0,21.433,21.4642,21.433,21.4564,23500.0
2010-09-24 10:30:00,27.47,27.48,27.45,27.45,11900.0,21.4486,21.4564,21.433,21.433,11900.0
2010-09-24 10:35:00,27.46,27.49,27.45,27.48,23500.0,21.4408,21.4642,21.433,21.4564,23500.0
2010-09-24 10:40:00,27.49,27.54,27.49,27.51,16500.0,21.4642,21.5033,21.4642,21.4798,16500.0
2010-09-24 10:45:00,27.5,27.54,27.49,27.52,23000.0,21.472,21.5033,21.4642,21.4876,23000.0
2010-09-24 10:50:00,27.52,27.53,27.48,27.51,18700.0,21.4876,21.4954,21.4564,21.4798,18700.0
2010-09-24 10:55:00,27.51,27.51,27.49,27.49,11500.0,21.4798,21.4798,21.4642,21.4642,11500.0
2010-09-24 11:00:00,27.49,27.51,27.48,27.51,11900.0,21.4642,21.4798,21.4564,21.4798,11900.0
2010-09-24 11:05:00,27.51,27.53,27.49,27.52,56300.0,21.4798,21.4954,21.4642,21.4876,56300.0
2010-09-24 11:10:00,27.52,27.53,27.48,27.5,27100.0,21.4876,21.4954,21.4564,21.472,27100.0
2010-09-24 11:15:00,27.5,27.5,27.48,27.49,22200.0,21.472,21.472,21.4564,21.4642,22200.0
2010-09-24 11:20:00,27.49,27.5,27.48,27.49,11100.0,21.4642,21.472,21.4564,21.4642,11100.0
2010-09-24 11:25:00,27.48,27.49,27.48,27.48,4800.0,21.4564,21.4642,21.4564,21.4564,4800.0
2010-09-24 11:30:00,27.49,27.49,27.48,27.48,11600.0,21.4642,21.4642,21.4564,21.4564,11600.0
2010-09-24 11:35:00,27.48,27.49,27.48,27.49,6800.0,21.4564,21.4642,21.4564,21.4642,6800.0
2010-09-24 11:40:00,27.48,27.49,27.45,27.46,33300.0,21.4564,21.4642,21.433,21.4408,33300.0
2010-09-24 11:45:00,27.46,27.46,27.45,27.45,11200.0,21.4408,21.4408,21.433,21.433,11200.0
2010-09-24 11:50:00,27.46,27.46,27.44,27.46,14700.0,21.4408,21.4408,21.4252,21.4408,14700.0
2010-09-24 11:55:00,27.47,27.48,27.47,27.48,3600.0,21.4486,21.4564,21.4486,21.4564,3600.0
2010-09-24 12:00:00,27.48,27.48,27.46,27.46,11000.0,21.4564,21.4564,21.4408,21.4408,11000.0
2010-09-24 12:05:00,27.47,27.47,27.44,27.45,9500.0,21.4486,21.4486,21.4252,21.433,9500.0
2010-09-24 12:10:00,27.44,27.45,27.43,27.44,6500.0,21.4252,21.433,21.4174,21.4252,6500.0
2010-09-24 12:15:00,27.43,27.43,27.4,27.41,16400.0,21.4174,21.4174,21.3939,21.4017,16400.0
2010-09-24 12:20:00,27.42,27.42,27.4,27.41,2300.0,21.4096,21.4096,21.3939,21.4017,2300.0
2010-09-24 12:25:00,27.4,27.43,27.39,27.42,48400.0,21.3939,21.4174,21.3861,21.4096,48400.0
2010-09-24 12:30:00,27.42,27.43,27.42,27.43,4600.0,21.4096,21.4174,21.4096,21.4174,4600.0
2010-09-24 12:35:00,27.43,27.44,27.42,27.42,6200.0,21.4174,21.4252,21.4096,21.4096,6200.0
2010-09-24 12:40:00,27.43,27.45,27.42,27.45,11300.0,21.4174,21.433,21.4096,21.433,11300.0
2010-09-24 12:45:00,27.45,27.47,27.44,27.45,6200.0,21.433,21.4486,21.4252,21.433,6200.0
2010-09-24 12:50:00,27.46,27.46,27.44,27.45,10700.0,21.4408,21.4408,21.4252,21.433,10700.0
2010-09-24 12:55:00,27.45,27.45,27.44,27.44,6600.0,21.433,21.433,21.4252,21.4252,6600.0
2010-09-24 13:00:00,27.44,27.45,27.44,27.45,6800.0,21.4252,21.433,21.4252,21.433,6800.0
2010-09-24 13:05:00,27.44,27.45,27.44,27.44,4400.0,21.4252,21.433,21.4252,21.4252,4400.0
2010-09-24 13:10:00,27.45,27.49,27.44,27.49,13800.0,21.433,21.4642,21.4252,21.4642,13800.0
2010-09-24 13:15:00,27.49,27.5,27.49,27.49,8000.0,21.4642,21.472,21.4642,21.4642,8000.0
2010-09-24 13:20:00,27.5,27.5,27.49,27.5,3400.0,21.472,21.472,21.4642,21.472,3400.0
2010-09-24 13:25:00,27.5,27.51,27.49,27.5,25900.0,21.472,21.4798,21.4642,21.472,25900.0
2010-09-24 13:30:00,27.5,27.51,27.49,27.49,19000.0,21.472,21.4798,21.4642,21.4642,19000.0
2010-09-24 13:35:00,27.5,27.51,27.46,27.46,18800.0,21.472,21.4798,21.4408,21.4408,18800.0
2010-09-24 13:40:00,27.46,27.46,27.45,27.45,9600.0,21.4408,21.4408,21.433,21.433,9600.0
2010-09-24 13:45:00,27.46,27.46,27.45,27.46,13800.0,21.4408,21.4408,21.433,21.4408,13800.0
2010-09-24 13:50:00,27.46,27.46,27.45,27.45,6700.0,21.4408,21.4408,21.433,21.433,6700.0
2010-09-24 13:55:00,27.45,27.46,27.45,27.45,4200.0,21.433,21.4408,21.433,21.433,4200.0
2010-09-24 14:00:00,27.45,27.46,27.45,27.45,9400.0,21.433,21.4408,21.433,21.433,9400.0
2010-09-24 14:05:00,27.45,27.46,27.45,27.45,10000.0,21.433,21.4408,21.433,21.433,10000.0
2010-09-24 14:10:00,27.45,27.46,27.45,27.45,8600.0,21.433,21.4408,21.433,21.433,8600.0
2010-09-24 14:15:00,27.45,27.46,27.44,27.45,12500.0,21.433,21.4408,21.4252,21.433,12500.0
2010-09-24 14:20:00,27.45,27.45,27.41,27.43,11700.0,21.433,21.433,21.4017,21.4174,11700.0
2010-09-24 14:25:00,27.44,27.46,27.42,27.45,14200.0,21.4252,21.4408,21.4096,21.433,14200.0
2010-09-24 14:30:00,27.45,27.47,27.44,27.47,17200.0,21.433,21.4486,21.4252,21.4486,17200.0
2010-09-24 14:35:00,27.47,27.48,27.46,27.47,31500.0,21.4486,21.4564,21.4408,21.4486,31500.0
2010-09-24 14:40:00,27.47,27.47,27.45,27.45,17700.0,21.4486,21.4486,21.433,21.433,17700.0
2010-09-24 14:45:00,27.45,27.47,27.45,27.46,13100.0,21.433,21.4486,21.433,21.4408,13100.0
2010-09-24 14:50:00,27.45,27.46,27.44,27.45,16300.0,21.433,21.4408,21.4252,21.433,16300.0
2010-09-24 14:55:00,27.46,27.46,27.44,27.46,16600.0,21.4408,21.4408,21.4252,21.4408,16600.0
2010-09-24 15:00:00,27.45,27.46,27.43,27.45,17600.0,21.433,21.4408,21.4174,21.433,17600.0
2010-09-24 15:05:00,27.44,27.49,27.44,27.48,39000.0,21.4252,21.4642,21.4252,21.4564,39000.0
2010-09-24 15:10:00,27.47,27.49,27.47,27.48,17200.0,21.4486,21.4642,21.4486,21.4564,17200.0
2010-09-24 15:15:00,27.49,27.49,27.47,27.47,31900.0,21.4642,21.4642,21.4486,21.4486,31900.0
2010-09-24 15:20:00,27.48,27.48,27.47,27.47,22900.0,21.4564,21.4564,21.4486,21.4486,22900.0
2010-09-24 15:25:00,27.48,27.48,27.47,27.48,20700.0,21.4564,21.4564,21.4486,21.4564,20700.0
2010-09-24 15:30:00,27.47,27.49,27.47,27.49,22500.0,21.4486,21.4642,21.4486,21.4642,22500.0
2010-09-24 15:35:00,27.48,27.5,27.48,27.49,24700.0,21.4564,21.472,21.4564,21.4642,24700.0
2010-09-24 15:40:00,27.5,27.5,27.49,27.5,26400.0,21.472,21.472,21.4642,21.472,26400.0
2010-09-24 15:45:00,27.5,27.51,27.47,27.49,129000.0,21.472,21.4798,21.4486,21.4642,129000.0
2010-09-24 15:50:00,27.49,27.5,27.47,27.47,39000.0,21.4642,21.472,21.4486,21.4486,39000.0
2010-09-24 15:55:00,27.48,27.53,27.47,27.53,230200.0,21.4564,21.4954,21.4486,21.4954,230200.0
2010-09-27 09:30:00,27.59,27.6,27.48,27.5,12000.0,21.5423,21.5501,21.4564,21.472,12000.0
2010-09-27 09:35:00,27.55,27.55,27.5,27.51,12500.0,21.5111,21.5111,21.472,21.4798,12500.0
2010-09-27 09:40:00,27.52,27.52,27.47,27.48,14200.0,21.4876,21.4876,21.4486,21.4564,14200.0
2010-09-27 09:45:00,27.48,27.51,27.47,27.47,13600.0,21.4564,21.4798,21.4486,21.4486,13600.0
2010-09-27 09:50:00,27.47,27.49,27.46,27.46,8400.0,21.4486,21.4642,21.4408,21.4408,8400.0
2010-09-27 09:55:00,27.47,27.48,27.41,27.42,18100.0,21.4486,21.4564,21.4017,21.4096,18100.0
2010-09-27 10:00:00,27.43,27.46,27.43,27.45,12200.0,21.4174,21.4408,21.4174,21.433,12200.0
2010-09-27 10:05:00,27.45,27.46,27.45,27.46,10400.0,21.433,21.4408,21.433,21.4408,10400.0
2010-09-27 10:10:00,27.47,27.47,27.45,27.45,7400.0,21.4486,21.4486,21.433,21.433,7400.0
2010-09-27 10:15:00,27.45,27.45,27.41,27.42,9700.0,21.433,21.433,21.4017,21.4096,9700.0
2010-09-27 10:20:00,27.42,27.43,27.41,27.42,9700.0,21.4096,21.4174,21.4017,21.4096,9700.0
2010-09-27 10:25:00,27.42,27.43,27.4,27.43,18600.0,21.4096,21.4174,21.3939,21.4174,18600.0
2010-09-27 10:30:00,27.43,27.45,27.41,27.45,10000.0,21.4174,21.433,21.4017,21.433,10000.0
2010-09-27 10:35:00,27.44,27.44,27.4,27.43,11200.0,21.4252,21.4252,21.3939,21.4174,11200.0
2010-09-27 10:40:00,27.44,27.49,27.43,27.49,6300.0,21.4252,21.4642,21.4174,21.4642,6300.0
2010-09-27 10:45:00,27.49,27.5,27.49,27.5,4500.0,21.4642,21.472,21.4642,21.472,4500.0
2010-09-27 10:50:00,27.5,27.5,27.47,27.5,12000.0,21.472,21.472,21.4486,21.472,12000.0
2010-09-27 10:55:00,27.5,27.52,27.5,27.5,9800.0,21.472,21.4876,21.472,21.472,9800.0
2010-09-27 11:00:00,27.49,27.49,27.43,27.43,6700.0,21.4642,21.4642,21.4174,21.4174,6700.0
2010-09-27 11:05:00,27.43,27.44,27.4,27.4,11100.0,21.4174,21.4252,21.3939,21.3939,11100.0
2010-09-27 11:10:00,27.4,27.41,27.39,27.39,23500.0,21.3939,21.4017,21.3861,21.3861,23500.0
2010-09-27 11:15:00,27.38,27.39,27.37,27.38,6600.0,21.3783,21.3861,21.3705,21.3783,6600.0
2010-09-27 11:20:00,27.38,27.4,27.38,27.4,7200.0,21.3783,21.3939,21.3783,21.3939,7200.0
2010-09-27 11:25:00,27.4,27.41,27.4,27.4,6800.0,21.3939,21.4017,21.3939,21.3939,6800.0
2010-09-27 11:30:00,27.4,27.44,27.4,27.42,23100.0,21.3939,21.4252,21.3939,21.4096,23100.0
2010-09-27 11:35:00,27.42,27.42,27.37,27.38,17400.0,21.4096,21.4096,21.3705,21.3783,17400.0
2010-09-27 11:40:00,27.38,27.41,27.38,27.41,5100.0,21.3783,21.4017,21.3783,21.4017,5100.0
2010-09-27 11:45:00,27.41,27.44,27.41,27.44,7500.0,21.4017,21.4252,21.4017,21.4252,7500.0
2010-09-27 11:50:00,27.44,27.48,27.43,27.44,50400.0,21.4252,21.4564,21.4174,21.4252,50400.0
2010-09-27 11:55:00,27.44,27.48,27.44,27.47,8400.0,21.4252,21.4564,21.4252,21.4486,8400.0
2010-09-27 12:00:00,27.46,27.5,27.45,27.49,8700.0,21.4408,21.472,21.433,21.4642,8700.0
2010-09-27 12:05:00,27.49,27.49,27.48,27.48,2200.0,21.4642,21.4642,21.4564,21.4564,2200.0
2010-09-27 12:10:00,27.48,27.49,27.47,27.48,4900.0,21.4564,21.4642,21.4486,21.4564,4900.0
2010-09-27 12:15:00,27.47,27.48,27.47,27.47,2300.0,21.4486,21.4564,21.4486,21.4486,2300.0
2010-09-27 12:20:00,27.48,27.48,27.45,27.47,9600.0,21.4564,21.4564,21.433,21.4486,9600.0
2010-09-27 12:25:00,27.47,27.5,27.47,27.49,11200.0,21.4486,21.472,21.4486,21.4642,11200.0
2010-09-27 12:30:00,27.48,27.49,27.47,27.49,6500.0,21.4564,21.4642,21.4486,21.4642,6500.0
2010-09-27 12:35:00,27.49,27.5,27.49,27.5,8700.0,21.4642,21.472,21.4642,21.472,8700.0
2010-09-27 12:40:00,27.5,27.52,27.48,27.49,26700.0,21.472,21.4876,21.4564,21.4642,26700.0
2010-09-27 12:45:00,27.48,27.51,27.48,27.5,9100.0,21.4564,21.4798,21.4564,21.472,9100.0
2010-09-27 12:50:00,27.51,27.51,27.5,27.5,1100.0,21.4798,21.4798,21.472,21.472,1100.0
2010-09-27 12:55:00,27.5,27.51,27.48,27.48,6700.0,21.472,21.4798,21.4564,21.4564,6700.0
2010-09-27 13:00:00,27.48,27.48,27.46,27.48,8000.0,21.4564,21.4564,21.4408,21.4564,8000.0
2010-09-27 13:05:00,27.48,27.51,27.48,27.49,11500.0,21.4564,21.4798,21.4564,21.4642,11500.0
2010-09-27 13:10:00,27.5,27.5,27.49,27.5,4900.0,21.472,21.472,21.4642,21.472,4900.0
2010-09-27 13:15:00,27.5,27.5,27.47,27.48,5700.0,21.472,21.472,21.4486,21.4564,5700.0
2010-09-27 13:20:00,27.47,27.5,27.47,27.5,7800.0,21.4486,21.472,21.4486,21.472,7800.0
2010-09-27 13:25:00,27.5,27.5,27.49,27.49,1300.0,21.472,21.472,21.4642,21.4642,1300.0
2010-09-27 13:30:00,27.49,27.51,27.49,27.51,8100.0,21.4642,21.4798,21.4642,21.4798,8100.0
2010-09-27 13:35:00,27.5,27.5,27.49,27.49,3300.0,21.472,21.472,21.4642,21.4642,3300.0
2010-09-27 13:40:00,27.49,27.51,27.49,27.51,8500.0,21.4642,21.4798,21.4642,21.4798,8500.0
2010-09-27 13:45:00,27.51,27.53,27.5,27.53,24900.0,21.4798,21.4954,21.472,21.4954,24900.0
2010-09-27 13:50:00,27.52,27.54,27.52,27.53,14700.0,21.4876,21.5033,21.4876,21.4954,14700.0
2010-09-27 13:55:00,27.53,27.54,27.53,27.54,3700.0,21.4954,21.5033,21.4954,21.5033,3700.0
2010-09-27 14:00:00,27.53,27.54,27.53,27.53,5100.0,21.4954,21.5033,21.4954,21.4954,5100.0
2010-09-27 14:05:00,27.53,27.54,27.53,27.53,6400.0,21.4954,21.5033,21.4954,21.4954,6400.0
2010-09-27 14:10:00,27.54,27.54,27.49,27.49,20900.0,21.5033,21.5033,21.4642,21.4642,20900.0
2010-09-27 14:15:00,27.49,27.52,27.49,27.51,19500.0,21.4642,21.4876,21.4642,21.4798,19500.0
2010-09-27 14:20:00,27.51,27.52,27.51,27.52,15400.0,21.4798,21.4876,21.4798,21.4876,15400.0
2010-09-27 14:25:00,27.51,27.52,27.51,27.51,9400.0,21.4798,21.4876,21.4798,21.4798,9400.0
2010-09-27 14:30:00,27.51,27.52,27.51,27.52,19200.0,21.4798,21.4876,21.4798,21.4876,19200.0
2010-09-27 14:35:00,27.52,27.52,27.51,27.51,6500.0,21.4876,21.4876,21.4798,21.4798,6500.0
2010-09-27 14:40:00,27.51,27.55,27.51,27.55,19700.0,21.4798,21.5111,21.4798,21.5111,19700.0
2010-09-27 14:45:00,27.54,27.55,27.54,27.55,8700.0,21.5033,21.5111,21.5033,21.5111,8700.0
2010-09-27 14:50:00,27.55,27.55,27.54,27.55,6900.0,21.5111,21.5111,21.5033,21.5111,6900.0
2010-09-27 14:55:00,27.55,27.57,27.54,27.56,10100.0,21.5111,21.5267,21.5033,21.5189,10100.0
2010-09-27 15:00:00,27.56,27.57,27.53,27.53,13500.0,21.5189,21.5267,21.4954,21.4954,13500.0
2010-09-27 15:05:00,27.53,27.54,27.53,27.54,8700.0,21.4954,21.5033,21.4954,21.5033,8700.0
2010-09-27 15:10:00,27.54,27.54,27.53,27.53,13500.0,21.5033,21.5033,21.4954,21.4954,13500.0
2010-09-27 15:15:00,27.53,27.54,27.53,27.54,11400.0,21.4954,21.5033,21.4954,21.5033,11400.0
2010-09-27 15:20:00,27.54,27.54,27.53,27.53,12300.0,21.5033,21.5033,21.4954,21.4954,12300.0
2010-09-27 15:25:00,27.54,27.54,27.53,27.54,11200.0,21.5033,21.5033,21.4954,21.5033,11200.0
2010-09-27 15:30:00,27.54,27.54,27.48,27.5,49300.0,21.5033,21.5033,21.4564,21.472,49300.0
2010-09-27 15:35:00,27.5,27.5,27.49,27.49,11600.0,21.472,21.472,21.4642,21.4642,11600.0
2010-09-27 15:40:00,27.49,27.51,27.48,27.5,35600.0,21.4642,21.4798,21.4564,21.472,35600.0
2010-09-27 15:45:00,27.5,27.5,27.44,27.45,39100.0,21.472,21.472,21.4252,21.433,39100.0
2010-09-27 15:50:00,27.44,27.45,27.41,27.41,40900.0,21.4252,21.433,21.4017,21.4017,40900.0
2010-09-27 15:55:00,27.41,27.44,27.41,27.43,87500.0,21.4017,21.4252,21.4017,21.4174,87500.0
2010-09-28 09:30:00,27.41,27.44,27.35,27.36,11000.0,21.4017,21.4252,21.3549,21.3627,11000.0
2010-09-28 09:35:00,27.35,27.35,27.28,27.3,13800.0,21.3549,21.3549,21.3002,21.3159,13800.0
2010-09-28 09:40:00,27.28,27.29,27.22,27.25,13200.0,21.3002,21.3081,21.2534,21.2768,13200.0
2010-09-28 09:45:00,27.24,27.27,27.21,27.21,7800.0,21.269,21.2924,21.2456,21.2456,7800.0
2010-09-28 09:50:00,27.21,27.27,27.2,27.21,7000.0,21.2456,21.2924,21.2378,21.2456,7000.0
2010-09-28 09:55:00,27.2,27.21,27.18,27.19,7000.0,21.2378,21.2456,21.2222,21.23,7000.0
2010-09-28 10:00:00,27.18,27.18,27.09,27.13,29500.0,21.2222,21.2222,21.1519,21.1831,29500.0
2010-09-28 10:05:00,27.12,27.13,27.09,27.1,7700.0,21.1753,21.1831,21.1519,21.1597,7700.0
2010-09-28 10:10:00,27.1,27.14,27.1,27.14,8700.0,21.1597,21.1909,21.1597,21.1909,8700.0
2010-09-28 10:15:00,27.14,27.19,27.14,27.19,4600.0,21.1909,21.23,21.1909,21.23,4600.0
2010-09-28 10:20:00,27.19,27.24,27.18,27.22,5700.0,21.23,21.269,21.2222,21.2534,5700.0
2010-09-28 10:25:00,27.23,27.32,27.23,27.25,21100.0,21.2612,21.3315,21.2612,21.2768,21100.0
2010-09-28 10:30:00,27.25,27.29,27.24,27.26,16600.0,21.2768,21.3081,21.269,21.2846,16600.0
2010-09-28 10:35:00,27.25,27.28,27.25,27.27,7500.0,21.2768,21.3002,21.2768,21.2924,7500.0
2010-09-28 10:40:00,27.26,27.29,27.26,27.29,13000.0,21.2846,21.3081,21.2846,21.3081,13000.0
2010-09-28 10:45:00,27.29,27.32,27.28,27.28,7100.0,21.3081,21.3315,21.3002,21.3002,7100.0
2010-09-28 10:50:00,27.28,27.29,27.28,27.28,1400.0,21.3002,21.3081,21.3002,21.3002,1400.0
2010-09-28 10:55:00,27.28,27.32,27.28,27.31,5700.0,21.3002,21.3315,21.3002,21.3237,5700.0
2010-09-28 11:00:00,27.31,27.34,27.31,27.33,12000.0,21.3237,21.3471,21.3237,21.3393,12000.0
2010-09-28 11:05:00,27.33,27.33,27.31,27.33,5000.0,21.3393,21.3393,21.3237,21.3393,5000.0
2010-09-28 11:10:00,27.32,27.34,27.32,27.34,5500.0,21.3315,21.3471,21.3315,21.3471,5500.0
2010-09-28 11:15:00,27.35,27.38,27.34,27.38,6000.0,21.3549,21.3783,21.3471,21.3783,6000.0
2010-09-28 11:20:00,27.37,27.39,27.35,27.36,8400.0,21.3705,21.3861,21.3549,21.3627,8400.0
2010-09-28 11:25:00,27.36,27.39,27.34,27.34,47400.0,21.3627,21.3861,21.3471,21.3471,47400.0
2010-09-28 11:30:00,27.34,27.38,27.34,27.36,12800.0,21.3471,21.3783,21.3471,21.3627,12800.0
2010-09-28 11:35:00,27.36,27.38,27.35,27.35,9200.0,21.3627,21.3783,21.3549,21.3549,9200.0
2010-09-28 11:40:00,27.36,27.38,27.34,27.34,6100.0,21.3627,21.3783,21.3471,21.3471,6100.0
2010-09-28 11:45:00,27.34,27.37,27.34,27.35,4800.0,21.3471,21.3705,21.3471,21.3549,4800.0
2010-09-28 11:50:00,27.36,27.37,27.35,27.37,2900.0,21.3627,21.3705,21.3549,21.3705,2900.0
2010-09-28 11:55:00,27.37,27.38,27.34,27.37,7500.0,21.3705,21.3783,21.3471,21.3705,7500.0
2010-09-28 12:00:00,27.37,27.38,27.36,27.36,6100.0,21.3705,21.3783,21.3627,21.3627,6100.0
2010-09-28 12:05:00,27.36,27.38,27.35,27.38,7400.0,21.3627,21.3783,21.3549,21.3783,7400.0
2010-09-28 12:10:00,27.38,27.39,27.37,27.37,5500.0,21.3783,21.3861,21.3705,21.3705,5500.0
2010-09-28 12:15:00,27.37,27.39,27.36,27.39,11600.0,21.3705,21.3861,21.3627,21.3861,11600.0
2010-09-28 12:20:00,27.39,27.41,27.38,27.4,12600.0,21.3861,21.4017,21.3783,21.3939,12600.0
2010-09-28 12:25:00,27.4,27.4,27.36,27.39,11200.0,21.3939,21.3939,21.3627,21.3861,11200.0
2010-09-28 12:30:00,27.39,27.41,27.38,27.4,26800.0,21.3861,21.4017,21.3783,21.3939,26800.0
2010-09-28 12:35:00,27.39,27.42,27.38,27.42,5900.0,21.3861,21.4096,21.3783,21.4096,5900.0
2010-09-28 12:40:00,27.42,27.42,27.39,27.39,4800.0,21.4096,21.4096,21.3861,21.3861,4800.0
2010-09-28 12:45:00,27.39,27.4,27.37,27.37,9500.0,21.3861,21.3939,21.3705,21.3705,9500.0
2010-09-28 12:50:00,27.38,27.38,27.36,27.36,2600.0,21.3783,21.3783,21.3627,21.3627,2600.0
2010-09-28 12:55:00,27.36,27.39,27.36,27.38,6700.0,21.3627,21.3861,21.3627,21.3783,6700.0
2010-09-28 13:00:00,27.39,27.42,27.38,27.38,43800.0,21.3861,21.4096,21.3783,21.3783,43800.0
2010-09-28 13:05:00,27.37,27.37,27.34,27.34,5300.0,21.3705,21.3705,21.3471,21.3471,5300.0
2010-09-28 13:10:00,27.35,27.39,27.34,27.36,19700.0,21.3549,21.3861,21.3471,21.3627,19700.0
2010-09-28 13:15:00,27.35,27.36,27.35,27.36,2600.0,21.3549,21.3627,21.3549,21.3627,2600.0
2010-09-28 13:20:00,27.35,27.37,27.35,27.36,4600.0,21.3549,21.3705,21.3549,21.3627,4600.0
2010-09-28 13:25:00,27.36,27.38,27.34,27.35,9700.0,21.3627,21.3783,21.3471,21.3549,9700.0
2010-09-28 13:30:00,27.35,27.36,27.35,27.36,6600.0,21.3549,21.3627,21.3549,21.3627,6600.0
2010-09-28 13:35:00,27.37,27.39,27.36,27.39,5500.0,21.3705,21.3861,21.3627,21.3861,5500.0
2010-09-28 13:40:00,27.38,27.39,27.37,27.37,20200.0,21.3783,21.3861,21.3705,21.3705,20200.0
2010-09-28 13:45:00,27.37,27.37,27.35,27.37,7700.0,21.3705,21.3705,21.3549,21.3705,7700.0
2010-09-28 13:50:00,27.36,27.4,27.36,27.39,29100.0,21.3627,21.3939,21.3627,21.3861,29100.0
2010-09-28 13:55:00,27.39,27.41,27.39,27.41,17500.0,21.3861,21.4017,21.3861,21.4017,17500.0
2010-09-28 14:00:00,27.41,27.41,27.37,27.39,18600.0,21.4017,21.4017,21.3705,21.3861,18600.0
2010-09-28 14:05:00,27.38,27.41,27.38,27.39,9000.0,21.3783,21.4017,21.3783,21.3861,9000.0
2010-09-28 14:10:00,27.4,27.42,27.4,27.4,40000.0,21.3939,21.4096,21.3939,21.3939,40000.0
2010-09-28 14:15:00,27.4,27.41,27.38,27.38,19300.0,21.3939,21.4017,21.3783,21.3783,19300.0
2010-09-28 14:20:00,27.39,27.39,27.38,27.38,40900.0,21.3861,21.3861,21.3783,21.3783,40900.0
2010-09-28 14:25:00,27.39,27.39,27.36,27.36,25100.0,21.3861,21.3861,21.3627,21.3627,25100.0
2010-09-28 14:30:00,27.36,27.37,27.34,27.37,5400.0,21.3627,21.3705,21.3471,21.3705,5400.0
2010-09-28 14:35:00,27.36,27.39,27.34,27.39,25400.0,21.3627,21.3861,21.3471,21.3861,25400.0
2010-09-28 14:40:00,27.39,27.4,27.35,27.38,17100.0,21.3861,21.3939,21.3549,21.3783,17100.0
2010-09-28 14:45:00,27.38,27.39,27.33,27.34,14800.0,21.3783,21.3861,21.3393,21.3471,14800.0
2010-09-28 14:50:00,27.34,27.37,27.33,27.34,17700.0,21.3471,21.3705,21.3393,21.3471,17700.0
2010-09-28 14:55:00,27.34,27.34,27.31,27.32,20000.0,21.3471,21.3471,21.3237,21.3315,20000.0
2010-09-28 15:00:00,27.31,27.34,27.31,27.34,8300.0,21.3237,21.3471,21.3237,21.3471,8300.0
2010-09-28 15:05:00,27.34,27.36,27.32,27.35,15200.0,21.3471,21.3627,21.3315,21.3549,15200.0
2010-09-28 15:10:00,27.36,27.38,27.35,27.36,15400.0,21.3627,21.3783,21.3549,21.3627,15400.0
2010-09-28 15:15:00,27.37,27.41,27.37,27.41,15400.0,21.3705,21.4017,21.3705,21.4017,15400.0
2010-09-28 15:20:00,27.41,27.41,27.39,27.4,11500.0,21.4017,21.4017,21.3861,21.3939,11500.0
2010-09-28 15:25:00,27.4,27.41,27.39,27.41,19900.0,21.3939,21.4017,21.3861,21.4017,19900.0
2010-09-28 15:30:00,27.4,27.44,27.4,27.43,77000.0,21.3939,21.4252,21.3939,21.4174,77000.0
2010-09-28 15:35:00,27.43,27.47,27.43,27.46,50600.0,21.4174,21.4486,21.4174,21.4408,50600.0
2010-09-28 15:40:00,27.47,27.49,27.46,27.48,44200.0,21.4486,21.4642,21.4408,21.4564,44200.0
2010-09-28 15:45:00,27.48,27.56,27.48,27.53,55000.0,21.4564,21.5189,21.4564,21.4954,55000.0
2010-09-28 15:50:00,27.53,27.55,27.52,27.55,32500.0,21.4954,21.5111,21.4876,21.5111,32500.0
2010-09-28 15:55:00,27.55,27.55,27.5,27.5,47400.0,21.5111,21.5111,21.472,21.472,47400.0
2010-09-29 09:30:00,27.41,27.45,27.32,27.45,27700.0,21.4017,21.433,21.3315,21.433,27700.0
2010-09-29 09:35:00,27.45,27.5,27.44,27.49,14800.0,21.433,21.472,21.4252,21.4642,14800.0
2010-09-29 09:40:00,27.51,27.51,27.48,27.48,12000.0,21.4798,21.4798,21.4564,21.4564,12000.0
2010-09-29 09:45:00,27.47,27.49,27.43,27.43,6000.0,21.4486,21.4642,21.4174,21.4174,6000.0
2010-09-29 09:50:00,27.42,27.42,27.36,27.36,7000.0,21.4096,21.4096,21.3627,21.3627,7000.0
2010-09-29 09:55:00,27.36,27.39,27.34,27.34,11000.0,21.3627,21.3861,21.3471,21.3471,11000.0
2010-09-29 10:00:00,27.35,27.42,27.34,27.42,13000.0,21.3549,21.4096,21.3471,21.4096,13000.0
2010-09-29 10:05:00,27.42,27.43,27.42,27.43,7200.0,21.4096,21.4174,21.4096,21.4174,7200.0
2010-09-29 10:10:00,27.43,27.47,27.41,27.42,13600.0,21.4174,21.4486,21.4017,21.4096,13600.0
2010-09-29 10:15:00,27.42,27.43,27.32,27.33,14100.0,21.4096,21.4174,21.3315,21.3393,14100.0
2010-09-29 10:20:00,27.33,27.33,27.28,27.31,12000.0,21.3393,21.3393,21.3002,21.3237,12000.0
2010-09-29 10:25:00,27.32,27.33,27.28,27.33,14400.0,21.3315,21.3393,21.3002,21.3393,14400.0
2010-09-29 10:30:00,27.34,27.44,27.33,27.43,14600.0,21.3471,21.4252,21.3393,21.4174,14600.0
2010-09-29 10:35:00,27.43,27.43,27.39,27.4,5400.0,21.4174,21.4174,21.3861,21.3939,5400.0
2010-09-29 10:40:00,27.4,27.47,27.4,27.43,48300.0,21.3939,21.4486,21.3939,21.4174,48300.0
2010-09-29 10:45:00,27.43,27.47,27.41,27.46,17200.0,21.4174,21.4486,21.4017,21.4408,17200.0
2010-09-29 10:50:00,27.47,27.47,27.43,27.46,10600.0,21.4486,21.4486,21.4174,21.4408,10600.0
2010-09-29 10:55:00,27.45,27.45,27.43,27.44,8700.0,21.433,21.433,21.4174,21.4252,8700.0
2010-09-29 11:00:00,27.43,27.49,27.43,27.48,6100.0,21.4174,21.4642,21.4174,21.4564,6100.0
2010-09-29 11:05:00,27.48,27.48,27.44,27.45,7100.0,21.4564,21.4564,21.4252,21.433,7100.0
2010-09-29 11:10:00,27.44,27.45,27.44,27.45,4000.0,21.4252,21.433,21.4252,21.433,4000.0
2010-09-29 11:15:00,27.44,27.48,27.42,27.48,35400.0,21.4252,21.4564,21.4096,21.4564,35400.0
2010-09-29 11:20:00,27.48,27.5,27.47,27.5,7400.0,21.4564,21.472,21.4486,21.472,7400.0
2010-09-29 11:25:00,27.49,27.5,27.49,27.5,6100.0,21.4642,21.472,21.4642,21.472,6100.0
2010-09-29 11:30:00,27.49,27.5,27.48,27.5,56700.0,21.4642,21.472,21.4564,21.472,56700.0
2010-09-29 11:35:00,27.5,27.51,27.48,27.5,88200.0,21.472,21.4798,21.4564,21.472,88200.0
2010-09-29 11:40:00,27.5,27.5,27.49,27.49,14400.0,21.472,21.472,21.4642,21.4642,14400.0
2010-09-29 11:45:00,27.5,27.51,27.47,27.47,21500.0,21.472,21.4798,21.4486,21.4486,21500.0
2010-09-29 11:50:00,27.47,27.47,27.45,27.47,17400.0,21.4486,21.4486,21.433,21.4486,17400.0
2010-09-29 11:55:00,27.48,27.5,27.48,27.5,5900.0,21.4564,21.472,21.4564,21.472,5900.0
2010-09-29 12:00:00,27.5,27.5,27.45,27.48,17500.0,21.472,21.472,21.433,21.4564,17500.0
2010-09-29 12:05:00,27.48,27.5,27.48,27.5,4600.0,21.4564,21.472,21.4564,21.472,4600.0
2010-09-29 12:10:00,27.5,27.51,27.5,27.51,7400.0,21.472,21.4798,21.472,21.4798,7400.0
2010-09-29 12:15:00,27.5,27.52,27.5,27.52,15700.0,21.472,21.4876,21.472,21.4876,15700.0
2010-09-29 12:20:00,27.51,27.53,27.49,27.49,34300.0,21.4798,21.4954,21.4642,21.4642,34300.0
2010-09-29 12:25:00,27.49,27.5,27.47,27.48,8400.0,21.4642,21.472,21.4486,21.4564,8400.0
2010-09-29 12:30:00,27.47,27.48,27.47,27.47,3800.0,21.4486,21.4564,21.4486,21.4486,3800.0
2010-09-29 12:35:00,27.47,27.5,27.47,27.5,7500.0,21.4486,21.472,21.4486,21.472,7500.0
2010-09-29 12:40:00,27.5,27.51,27.48,27.48,19900.0,21.472,21.4798,21.4564,21.4564,19900.0
2010-09-29 12:45:00,27.48,27.48,27.45,27.46,4600.0,21.4564,21.4564,21.433,21.4408,4600.0
2010-09-29 12:50:00,27.47,27.5,27.47,27.5,3700.0,21.4486,21.472,21.4486,21.472,3700.0
2010-09-29 12:55:00,27.5,27.51,27.48,27.48,7700.0,21.472,21.4798,21.4564,21.4564,7700.0
2010-09-29 13:00:00,27.48,27.49,27.48,27.49,1600.0,21.4564,21.4642,21.4564,21.4642,1600.0
2010-09-29 13:05:00,27.49,27.49,27.47,27.47,2700.0,21.4642,21.4642,21.4486,21.4486,2700.0
2010-09-29 13:10:00,27.47,27.47,27.46,27.46,2700.0,21.4486,21.4486,21.4408,21.4408,2700.0
2010-09-29 13:15:00,27.46,27.47,27.46,27.47,2200.0,21.4408,21.4486,21.4408,21.4486,2200.0
2010-09-29 13:20:00,27.47,27.47,27.46,27.46,2300.0,21.4486,21.4486,21.4408,21.4408,2300.0
2010-09-29 13:25:00,27.47,27.47,27.46,27.47,3000.0,21.4486,21.4486,21.4408,21.4486,3000.0
2010-09-29 13:30:00,27.47,27.47,27.46,27.46,6600.0,21.4486,21.4486,21.4408,21.4408,6600.0
2010-09-29 13:35:00,27.47,27.47,27.43,27.43,14500.0,21.4486,21.4486,21.4174,21.4174,14500.0
2010-09-29 13:40:00,27.43,27.43,27.41,27.42,1600.0,21.4174,21.4174,21.4017,21.4096,1600.0
2010-09-29 13:45:00,27.42,27.46,27.42,27.46,10100.0,21.4096,21.4408,21.4096,21.4408,10100.0
2010-09-29 13:50:00,27.46,27.47,27.46,27.47,2000.0,21.4408,21.4486,21.4408,21.4486,2000.0
2010-09-29 13:55:00,27.47,27.49,27.46,27.48,22000.0,21.4486,21.4642,21.4408,21.4564,22000.0
2010-09-29 14:00:00,27.49,27.49,27.48,27.48,6500.0,21.4642,21.4642,21.4564,21.4564,6500.0
2010-09-29 14:05:00,27.48,27.49,27.47,27.47,3000.0,21.4564,21.4642,21.4486,21.4486,3000.0
2010-09-29 14:10:00,27.48,27.51,27.47,27.5,18400.0,21.4564,21.4798,21.4486,21.472,18400.0
2010-09-29 14:15:00,27.5,27.51,27.5,27.5,4000.0,21.472,21.4798,21.472,21.472,4000.0
2010-09-29 14:20:00,27.49,27.5,27.49,27.49,3000.0,21.4642,21.472,21.4642,21.4642,3000.0
2010-09-29 14:25:00,27.5,27.5,27.46,27.46,6700.0,21.472,21.472,21.4408,21.4408,6700.0
2010-09-29 14:30:00,27.46,27.49,27.46,27.49,4700.0,21.4408,21.4642,21.4408,21.4642,4700.0
2010-09-29 14:35:00,27.49,27.49,27.48,27.49,2600.0,21.4642,21.4642,21.4564,21.4642,2600.0
2010-09-29 14:40:00,27.49,27.51,27.48,27.5,16200.0,21.4642,21.4798,21.4564,21.472,16200.0
2010-09-29 14:45:00,27.5,27.51,27.49,27.49,119300.0,21.472,21.4798,21.4642,21.4642,119300.0
2010-09-29 14:50:00,27.49,27.5,27.48,27.49,7500.0,21.4642,21.472,21.4564,21.4642,7500.0
2010-09-29 14:55:00,27.49,27.5,27.49,27.5,7300.0,21.4642,21.472,21.4642,21.472,7300.0
2010-09-29 15:00:00,27.5,27.51,27.47,27.48,10700.0,21.472,21.4798,21.4486,21.4564,10700.0
2010-09-29 15:05:00,27.47,27.48,27.43,27.43,10900.0,21.4486,21.4564,21.4174,21.4174,10900.0
2010-09-29 15:10:00,27.43,27.43,27.39,27.39,7200.0,21.4174,21.4174,21.3861,21.3861,7200.0
2010-09-29 15:15:00,27.39,27.39,27.33,27.34,58100.0,21.3861,21.3861,21.3393,21.3471,58100.0
2010-09-29 15:20:00,27.34,27.37,27.34,27.37,20600.0,21.3471,21.3705,21.3471,21.3705,20600.0
2010-09-29 15:25:00,27.37,27.39,27.35,27.36,21300.0,21.3705,21.3861,21.3549,21.3627,21300.0
2010-09-29 15:30:00,27.37,27.37,27.32,27.32,14000.0,21.3705,21.3705,21.3315,21.3315,14000.0
2010-09-29 15:35:00,27.32,27.35,27.32,27.34,16700.0,21.3315,21.3549,21.3315,21.3471,16700.0
2010-09-29 15:40:00,27.35,27.36,27.32,27.33,49800.0,21.3549,21.3627,21.3315,21.3393,49800.0
2010-09-29 15:45:00,27.33,27.36,27.32,27.36,26800.0,21.3393,21.3627,21.3315,21.3627,26800.0
2010-09-29 15:50:00,27.36,27.38,27.35,27.37,14600.0,21.3627,21.3783,21.3549,21.3705,14600.0
2010-09-29 15:55:00,27.37,27.4,27.36,27.39,58900.0,21.3705,21.3939,21.3627,21.3861,58900.0
2010-09-30 09:30:00,27.42,27.66,27.42,27.65,18700.0,21.4096,21.5969,21.4096,21.5891,18700.0
2010-09-30 09:35:00,27.68,27.68,27.51,27.52,17800.0,21.6126,21.6126,21.4798,21.4876,17800.0
2010-09-30 09:40:00,27.52,27.65,27.48,27.63,38500.0,21.4876,21.5891,21.4564,21.5735,38500.0
2010-09-30 09:45:00,27.64,27.7,27.56,27.56,44600.0,21.5813,21.6282,21.5189,21.5189,44600.0
2010-09-30 09:50:00,27.56,27.56,27.46,27.5,48200.0,21.5189,21.5189,21.4408,21.472,48200.0
2010-09-30 09:55:00,27.5,27.52,27.49,27.52,12800.0,21.472,21.4876,21.4642,21.4876,12800.0
2010-09-30 10:00:00,27.51,27.52,27.41,27.47,91900.0,21.4798,21.4876,21.4017,21.4486,91900.0
2010-09-30 10:05:00,27.47,27.51,27.47,27.5,15800.0,21.4486,21.4798,21.4486,21.472,15800.0
2010-09-30 10:10:00,27.49,27.51,27.46,27.51,66500.0,21.4642,21.4798,21.4408,21.4798,66500.0
2010-09-30 10:15:00,27.51,27.59,27.5,27.59,43300.0,21.4798,21.5423,21.472,21.5423,43300.0
2010-09-30 10:20:00,27.58,27.58,27.55,27.57,38300.0,21.5345,21.5345,21.5111,21.5267,38300.0
2010-09-30 10:25:00,27.56,27.64,27.56,27.63,23900.0,21.5189,21.5813,21.5189,21.5735,23900.0
2010-09-30 10:30:00,27.62,27.66,27.57,27.59,43200.0,21.5657,21.5969,21.5267,21.5423,43200.0
2010-09-30 10:35:00,27.59,27.59,27.5,27.5,18800.0,21.5423,21.5423,21.472,21.472,18800.0
2010-09-30 10:40:00,27.49,27.54,27.49,27.53,12100.0,21.4642,21.5033,21.4642,21.4954,12100.0
2010-09-30 10:45:00,27.53,27.53,27.46,27.47,6400.0,21.4954,21.4954,21.4408,21.4486,6400.0
2010-09-30 10:50:00,27.48,27.48,27.39,27.39,19200.0,21.4564,21.4564,21.3861,21.3861,19200.0
2010-09-30 10:55:00,27.38,27.38,27.3,27.3,27600.0,21.3783,21.3783,21.3159,21.3159,27600.0
2010-09-30 11:00:00,27.32,27.38,27.32,27.38,6600.0,21.3315,21.3783,21.3315,21.3783,6600.0
2010-09-30 11:05:00,27.39,27.39,27.35,27.35,11100.0,21.3861,21.3861,21.3549,21.3549,11100.0
2010-09-30 11:10:00,27.35,27.37,27.35,27.36,9300.0,21.3549,21.3705,21.3549,21.3627,9300.0
2010-09-30 11:15:00,27.35,27.36,27.34,27.34,14600.0,21.3549,21.3627,21.3471,21.3471,14600.0
2010-09-30 11:20:00,27.34,27.34,27.29,27.29,3200.0,21.3471,21.3471,21.3081,21.3081,3200.0
2010-09-30 11:25:00,27.29,27.29,27.2,27.27,26500.0,21.3081,21.3081,21.2378,21.2924,26500.0
2010-09-30 11:30:00,27.26,27.28,27.23,27.23,5400.0,21.2846,21.3002,21.2612,21.2612,5400.0
2010-09-30 11:35:00,27.22,27.22,27.16,27.2,30400.0,21.2534,21.2534,21.2065,21.2378,30400.0
2010-09-30 11:40:00,27.2,27.21,27.19,27.2,8600.0,21.2378,21.2456,21.23,21.2378,8600.0
2010-09-30 11:45:00,27.2,27.2,27.16,27.18,20000.0,21.2378,21.2378,21.2065,21.2222,20000.0
2010-09-30 11:50:00,27.18,27.19,27.13,27.13,20000.0,21.2222,21.23,21.1831,21.1831,20000.0
2010-09-30 11:55:00,27.14,27.15,27.12,27.15,17700.0,21.1909,21.1987,21.1753,21.1987,17700.0
2010-09-30 12:00:00,27.16,27.16,27.1,27.11,16800.0,21.2065,21.2065,21.1597,21.1675,16800.0
2010-09-30 12:05:00,27.11,27.13,27.11,27.12,5000.0,21.1675,21.1831,21.1675,21.1753,5000.0
2010-09-30 12:10:00,27.13,27.14,27.12,27.14,6700.0,21.1831,21.1909,21.1753,21.1909,6700.0
2010-09-30 12:15:00,27.14,27.15,27.14,27.15,4700.0,21.1909,21.1987,21.1909,21.1987,4700.0
2010-09-30 12:20:00,27.15,27.17,27.15,27.17,4300.0,21.1987,21.2144,21.1987,21.2144,4300.0
2010-09-30 12:25:00,27.19,27.19,27.12,27.12,77400.0,21.23,21.23,21.1753,21.1753,77400.0
2010-09-30 12:30:00,27.12,27.18,27.12,27.18,4900.0,21.1753,21.2222,21.1753,21.2222,4900.0
2010-09-30 12:35:00,27.19,27.2,27.17,27.2,5400.0,21.23,21.2378,21.2144,21.2378,5400.0
2010-09-30 12:40:00,27.19,27.2,27.18,27.19,4800.0,21.23,21.2378,21.2222,21.23,4800.0
2010-09-30 12:45:00,27.2,27.24,27.19,27.22,9500.0,21.2378,21.269,21.23,21.2534,9500.0
2010-09-30 12:50:00,27.22,27.25,27.22,27.24,6700.0,21.2534,21.2768,21.2534,21.269,6700.0
2010-09-30 12:55:00,27.24,27.24,27.21,27.22,6400.0,21.269,21.269,21.2456,21.2534,6400.0
2010-09-30 13:00:00,27.22,27.23,27.22,27.22,2800.0,21.2534,21.2612,21.2534,21.2534,2800.0
2010-09-30 13:05:00,27.22,27.25,27.22,27.24,5700.0,21.2534,21.2768,21.2534,21.269,5700.0
2010-09-30 13:10:00,27.24,27.27,27.24,27.25,7900.0,21.269,21.2924,21.269,21.2768,7900.0
2010-09-30 13:15:00,27.26,27.28,27.26,27.28,1900.0,21.2846,21.3002,21.2846,21.3002,1900.0
2010-09-30 13:20:00,27.28,27.28,27.26,27.27,13100.0,21.3002,21.3002,21.2846,21.2924,13100.0
2010-09-30 13:25:00,27.28,27.31,27.28,27.3,4100.0,21.3002,21.3237,21.3002,21.3159,4100.0
2010-09-30 13:30:00,27.29,27.3,27.28,27.28,4600.0,21.3081,21.3159,21.3002,21.3002,4600.0
2010-09-30 13:35:00,27.29,27.29,27.27,27.28,3300.0,21.3081,21.3081,21.2924,21.3002,3300.0
2010-09-30 13:40:00,27.27,27.27,27.24,27.24,5800.0,21.2924,21.2924,21.269,21.269,5800.0
2010-09-30 13:45:00,27.24,27.27,27.24,27.25,9800.0,21.269,21.2924,21.269,21.2768,9800.0
2010-09-30 13:50:00,27.25,27.27,27.24,27.27,5900.0,21.2768,21.2924,21.269,21.2924,5900.0
2010-09-30 13:55:00,27.26,27.26,27.23,27.25,31800.0,21.2846,21.2846,21.2612,21.2768,31800.0
2010-09-30 14:00:00,27.25,27.26,27.25,27.26,4400.0,21.2768,21.2846,21.2768,21.2846,4400.0
2010-09-30 14:05:00,27.26,27.26,27.22,27.22,17200.0,21.2846,21.2846,21.2534,21.2534,17200.0
2010-09-30 14:10:00,27.23,27.23,27.18,27.19,27500.0,21.2612,21.2612,21.2222,21.23,27500.0
2010-09-30 14:15:00,27.19,27.19,27.16,27.16,16700.0,21.23,21.23,21.2065,21.2065,16700.0
2010-09-30 14:20:00,27.16,27.2,27.16,27.18,23100.0,21.2065,21.2378,21.2065,21.2222,23100.0
2010-09-30 14:25:00,27.18,27.19,27.17,27.18,13400.0,21.2222,21.23,21.2144,21.2222,13400.0
2010-09-30 14:30:00,27.19,27.19,27.18,27.19,17900.0,21.23,21.23,21.2222,21.23,17900.0
2010-09-30 14:35:00,27.2,27.22,27.19,27.2,42200.0,21.2378,21.2534,21.23,21.2378,42200.0
2010-09-30 14:40:00,27.2,27.22,27.2,27.21,17100.0,21.2378,21.2534,21.2378,21.2456,17100.0
2010-09-30 14:45:00,27.22,27.27,27.22,27.27,13400.0,21.2534,21.2924,21.2534,21.2924,13400.0
2010-09-30 14:50:00,27.27,27.29,27.26,27.27,11800.0,21.2924,21.3081,21.2846,21.2924,11800.0
2010-09-30 14:55:00,27.26,27.3,27.26,27.28,32000.0,21.2846,21.3159,21.2846,21.3002,32000.0
2010-09-30 15:00:00,27.28,27.29,27.23,27.23,15400.0,21.3002,21.3081,21.2612,21.2612,15400.0
2010-09-30 15:05:00,27.24,27.28,27.23,27.28,26000.0,21.269,21.3002,21.2612,21.3002,26000.0
2010-09-30 15:10:00,27.29,27.29,27.23,27.24,14600.0,21.3081,21.3081,21.2612,21.269,14600.0
2010-09-30 15:15:00,27.23,27.27,27.2,27.27,25400.0,21.2612,21.2924,21.2378,21.2924,25400.0
2010-09-30 15:20:00,27.27,27.3,27.26,27.29,24300.0,21.2924,21.3159,21.2846,21.3081,24300.0
2010-09-30 15:25:00,27.29,27.29,27.23,27.24,25200.0,21.3081,21.3081,21.2612,21.269,25200.0
2010-09-30 15:30:00,27.24,27.26,27.21,27.21,21500.0,21.269,21.2846,21.2456,21.2456,21500.0
2010-09-30 15:35:00,27.21,27.22,27.2,27.21,10300.0,21.2456,21.2534,21.2378,21.2456,10300.0
2010-09-30 15:40:00,27.22,27.22,27.21,27.22,20600.0,21.2534,21.2534,21.2456,21.2534,20600.0
2010-09-30 15:45:00,27.21,27.21,27.14,27.17,93500.0,21.2456,21.2456,21.1909,21.2144,93500.0
2010-09-30 15:50:00,27.16,27.2,27.16,27.18,39900.0,21.2065,21.2378,21.2065,21.2222,39900.0
2010-09-30 15:55:00,27.18,27.19,27.1,27.12,278300.0,21.2222,21.23,21.1597,21.1753,278300.0
2010-10-01 09:30:00,27.2,27.38,27.18,27.26,21000.0,21.2378,21.3783,21.2222,21.2846,21000.0
2010-10-01 09:35:00,27.26,27.28,27.2,27.24,14100.0,21.2846,21.3002,21.2378,21.269,14100.0
2010-10-01 09:40:00,27.23,27.24,27.17,27.19,23500.0,21.2612,21.269,21.2144,21.23,23500.0
2010-10-01 09:45:00,27.2,27.23,27.17,27.18,17700.0,21.2378,21.2612,21.2144,21.2222,17700.0
2010-10-01 09:50:00,27.18,27.21,27.15,27.19,27100.0,21.2222,21.2456,21.1987,21.23,27100.0
2010-10-01 09:55:00,27.19,27.21,27.13,27.17,25100.0,21.23,21.2456,21.1831,21.2144,25100.0
2010-10-01 10:00:00,27.16,27.21,27.02,27.06,31400.0,21.2065,21.2456,21.0972,21.1285,31400.0
2010-10-01 10:05:00,27.06,27.12,27.05,27.11,30500.0,21.1285,21.1753,21.1207,21.1675,30500.0
2010-10-01 10:10:00,27.09,27.15,27.09,27.13,18000.0,21.1519,21.1987,21.1519,21.1831,18000.0
2010-10-01 10:15:00,27.14,27.15,27.11,27.13,12400.0,21.1909,21.1987,21.1675,21.1831,12400.0
2010-10-01 10:20:00,27.12,27.13,27.01,27.03,40100.0,21.1753,21.1831,21.0894,21.105,40100.0
2010-10-01 10:25:00,27.02,27.02,27.0,27.0,47100.0,21.0972,21.0972,21.0816,21.0816,47100.0
2010-10-01 10:30:00,27.01,27.02,26.98,27.01,37700.0,21.0894,21.0972,21.066,21.0894,37700.0
2010-10-01 10:35:00,27.01,27.01,26.92,26.94,15500.0,21.0894,21.0894,21.0192,21.0348,15500.0
2010-10-01 10:40:00,26.94,27.02,26.94,26.99,12800.0,21.0348,21.0972,21.0348,21.0738,12800.0
2010-10-01 10:45:00,26.99,27.0,26.96,26.97,12000.0,21.0738,21.0816,21.0504,21.0582,12000.0
2010-10-01 10:50:00,26.97,26.98,26.95,26.97,16400.0,21.0582,21.066,21.0426,21.0582,16400.0
2010-10-01 10:55:00,26.96,27.0,26.93,26.99,12100.0,21.0504,21.0816,21.027,21.0738,12100.0
2010-10-01 11:00:00,26.99,27.01,26.96,26.96,18700.0,21.0738,21.0894,21.0504,21.0504,18700.0
2010-10-01 11:05:00,26.96,26.99,26.93,26.98,14900.0,21.0504,21.0738,21.027,21.066,14900.0
2010-10-01 11:10:00,26.97,26.97,26.93,26.93,11000.0,21.0582,21.0582,21.027,21.027,11000.0
2010-10-01 11:15:00,26.93,26.99,26.92,26.99,11100.0,21.027,21.0738,21.0192,21.0738,11100.0
2010-10-01 11:20:00,26.99,26.99,26.97,26.98,6000.0,21.0738,21.0738,21.0582,21.066,6000.0
2010-10-01 11:25:00,26.97,26.98,26.94,26.96,12600.0,21.0582,21.066,21.0348,21.0504,12600.0
2010-10-01 11:30:00,26.96,26.98,26.93,26.98,13700.0,21.0504,21.066,21.027,21.066,13700.0
2010-10-01 11:35:00,26.99,27.01,26.99,27.0,23800.0,21.0738,21.0894,21.0738,21.0816,23800.0
2010-10-01 11:40:00,26.99,27.02,26.99,27.01,8300.0,21.0738,21.0972,21.0738,21.0894,8300.0
2010-10-01 11:45:00,27.01,27.03,27.0,27.0,8100.0,21.0894,21.105,21.0816,21.0816,8100.0
2010-10-01 11:50:00,27.0,27.01,26.99,26.99,5500.0,21.0816,21.0894,21.0738,21.0738,5500.0
2010-10-01 11:55:00,26.98,27.0,26.98,26.98,9800.0,21.066,21.0816,21.066,21.066,9800.0
2010-10-01 12:00:00,26.98,26.99,26.97,26.99,6100.0,21.066,21.0738,21.0582,21.0738,6100.0
2010-10-01 12:05:00,26.99,27.02,26.98,27.01,11000.0,21.0738,21.0972,21.066,21.0894,11000.0
2010-10-01 12:10:00,27.01,27.01,27.0,27.0,4700.0,21.0894,21.0894,21.0816,21.0816,4700.0
2010-10-01 12:15:00,27.0,27.0,26.97,27.0,14800.0,21.0816,21.0816,21.0582,21.0816,14800.0
2010-10-01 12:20:00,26.99,27.0,26.99,27.0,2700.0,21.0738,21.0816,21.0738,21.0816,2700.0
2010-10-01 12:25:00,26.99,27.03,26.99,27.02,21800.0,21.0738,21.105,21.0738,21.0972,21800.0
2010-10-01 12:30:00,27.02,27.03,27.01,27.02,4800.0,21.0972,21.105,21.0894,21.0972,4800.0
2010-10-01 12:35:00,27.02,27.02,27.01,27.01,5000.0,21.0972,21.0972,21.0894,21.0894,5000.0
2010-10-01 12:40:00,27.01,27.02,27.01,27.01,23000.0,21.0894,21.0972,21.0894,21.0894,23000.0
2010-10-01 12:45:00,27.01,27.01,27.0,27.0,10400.0,21.0894,21.0894,21.0816,21.0816,10400.0
2010-10-01 12:50:00,27.01,27.02,27.0,27.01,2900.0,21.0894,21.0972,21.0816,21.0894,2900.0
2010-10-01 12:55:00,27.02,27.02,27.01,27.02,5000.0,21.0972,21.0972,21.0894,21.0972,5000.0
2010-10-01 13:00:00,27.01,27.03,27.01,27.02,5200.0,21.0894,21.105,21.0894,21.0972,5200.0
2010-10-01 13:05:00,27.02,27.04,27.02,27.03,19500.0,21.0972,21.1129,21.0972,21.105,19500.0
2010-10-01 13:10:00,27.04,27.05,27.03,27.04,9600.0,21.1129,21.1207,21.105,21.1129,9600.0
2010-10-01 13:15:00,27.04,27.08,27.04,27.07,17300.0,21.1129,21.1441,21.1129,21.1363,17300.0
2010-10-01 13:20:00,27.07,27.08,27.07,27.08,10800.0,21.1363,21.1441,21.1363,21.1441,10800.0
2010-10-01 13:25:00,27.08,27.1,27.06,27.07,16300.0,21.1441,21.1597,21.1285,21.1363,16300.0
2010-10-01 13:30:00,27.06,27.07,27.03,27.05,13500.0,21.1285,21.1363,21.105,21.1207,13500.0
2010-10-01 13:35:00,27.05,27.06,27.03,27.03,5400.0,21.1207,21.1285,21.105,21.105,5400.0
2010-10-01 13:40:00,27.03,27.05,27.01,27.04,78100.0,21.105,21.1207,21.0894,21.1129,78100.0
2010-10-01 13:45:00,27.05,27.05,27.03,27.04,7100.0,21.1207,21.1207,21.105,21.1129,7100.0
2010-10-01 13:50:00,27.05,27.08,27.05,27.08,10600.0,21.1207,21.1441,21.1207,21.1441,10600.0
2010-10-01 13:55:00,27.08,27.08,27.06,27.06,9200.0,21.1441,21.1441,21.1285,21.1285,9200.0
2010-10-01 14:00:00,27.06,27.09,27.06,27.08,10000.0,21.1285,21.1519,21.1285,21.1441,10000.0
2010-10-01 14:05:00,27.08,27.09,27.07,27.08,9000.0,21.1441,21.1519,21.1363,21.1441,9000.0
2010-10-01 14:10:00,27.08,27.09,27.08,27.08,6800.0,21.1441,21.1519,21.1441,21.1441,6800.0
2010-10-01 14:15:00,27.08,27.1,27.08,27.09,8600.0,21.1441,21.1597,21.1441,21.1519,8600.0
2010-10-01 14:20:00,27.1,27.11,27.08,27.08,14100.0,21.1597,21.1675,21.1441,21.1441,14100.0
2010-10-01 14:25:00,27.08,27.1,27.07,27.08,8000.0,21.1441,21.1597,21.1363,21.1441,8000.0
2010-10-01 14:30:00,27.08,27.1,27.08,27.08,9000.0,21.1441,21.1597,21.1441,21.1441,9000.0
2010-10-01 14:35:00,27.08,27.11,27.08,27.08,15600.0,21.1441,21.1675,21.1441,21.1441,15600.0
2010-10-01 14:40:00,27.09,27.09,27.08,27.08,6000.0,21.1519,21.1519,21.1441,21.1441,6000.0
2010-10-01 14:45:00,27.08,27.1,27.07,27.09,11800.0,21.1441,21.1597,21.1363,21.1519,11800.0
2010-10-01 14:50:00,27.08,27.09,27.08,27.09,6500.0,21.1441,21.1519,21.1441,21.1519,6500.0
2010-10-01 14:55:00,27.08,27.1,27.08,27.09,8900.0,21.1441,21.1597,21.1441,21.1519,8900.0
2010-10-01 15:00:00,27.09,27.11,27.09,27.11,19500.0,21.1519,21.1675,21.1519,21.1675,19500.0
2010-10-01 15:05:00,27.1,27.14,27.1,27.13,20600.0,21.1597,21.1909,21.1597,21.1831,20600.0
2010-10-01 15:10:00,27.13,27.14,27.09,27.11,80500.0,21.1831,21.1909,21.1519,21.1675,80500.0
2010-10-01 15:15:00,27.12,27.13,27.08,27.13,56600.0,21.1753,21.1831,21.1441,21.1831,56600.0
2010-10-01 15:20:00,27.13,27.13,27.12,27.12,11900.0,21.1831,21.1831,21.1753,21.1753,11900.0
2010-10-01 15:25:00,27.12,27.13,27.09,27.09,18900.0,21.1753,21.1831,21.1519,21.1519,18900.0
2010-10-01 15:30:00,27.09,27.09,27.07,27.09,32800.0,21.1519,21.1519,21.1363,21.1519,32800.0
2010-10-01 15:35:00,27.09,27.09,27.07,27.08,60900.0,21.1519,21.1519,21.1363,21.1441,60900.0
2010-10-01 15:40:00,27.07,27.08,27.03,27.05,88700.0,21.1363,21.1441,21.105,21.1207,88700.0
2010-10-01 15:45:00,27.04,27.05,27.02,27.02,39900.0,21.1129,21.1207,21.0972,21.0972,39900.0
2010-10-01 15:50:00,27.02,27.03,26.99,27.0,71800.0,21.0972,21.105,21.0738,21.0816,71800.0
2010-10-01 15:55:00,27.0,27.01,26.99,27.0,140500.0,21.0816,21.0894,21.0738,21.0816,140500.0
2010-10-04 09:30:00,26.73,26.93,26.62,26.87,100600.0,20.8708,21.027,20.7849,20.9801,100600.0
2010-10-04 09:35:00,26.87,26.9,26.81,26.9,27700.0,20.9801,21.0035,20.9333,21.0035,27700.0
2010-10-04 09:40:00,26.9,26.98,26.9,26.96,47200.0,21.0035,21.066,21.0035,21.0504,47200.0
2010-10-04 09:45:00,26.97,27.01,26.97,26.99,31000.0,21.0582,21.0894,21.0582,21.0738,31000.0
2010-10-04 09:50:00,27.0,27.01,26.92,26.92,25100.0,21.0816,21.0894,21.0192,21.0192,25100.0
2010-10-04 09:55:00,26.92,26.96,26.9,26.95,33200.0,21.0192,21.0504,21.0035,21.0426,33200.0
2010-10-04 10:00:00,26.94,26.99,26.9,26.94,74700.0,21.0348,21.0738,21.0035,21.0348,74700.0
2010-10-04 10:05:00,26.95,26.97,26.94,26.95,31000.0,21.0426,21.0582,21.0348,21.0426,31000.0
2010-10-04 10:10:00,26.95,26.99,26.95,26.98,16800.0,21.0426,21.0738,21.0426,21.066,16800.0
2010-10-04 10:15:00,26.98,27.01,26.98,27.0,20900.0,21.066,21.0894,21.066,21.0816,20900.0
2010-10-04 10:20:00,27.0,27.02,26.99,27.02,66200.0,21.0816,21.0972,21.0738,21.0972,66200.0
2010-10-04 10:25:00,27.01,27.01,26.98,26.99,17400.0,21.0894,21.0894,21.066,21.0738,17400.0
2010-10-04 10:30:00,26.98,26.99,26.92,26.92,128300.0,21.066,21.0738,21.0192,21.0192,128300.0
2010-10-04 10:35:00,26.92,26.92,26.89,26.91,28600.0,21.0192,21.0192,20.9957,21.0113,28600.0
2010-10-04 10:40:00,26.91,26.92,26.9,26.92,28300.0,21.0113,21.0192,21.0035,21.0192,28300.0
2010-10-04 10:45:00,26.92,26.92,26.85,26.85,43900.0,21.0192,21.0192,20.9645,20.9645,43900.0
2010-10-04 10:50:00,26.84,26.87,26.84,26.87,18300.0,20.9567,20.9801,20.9567,20.9801,18300.0
2010-10-04 10:55:00,26.86,26.87,26.83,26.83,14800.0,20.9723,20.9801,20.9489,20.9489,14800.0
2010-10-04 11:00:00,26.83,26.84,26.83,26.83,7700.0,20.9489,20.9567,20.9489,20.9489,7700.0
2010-10-04 11:05:00,26.83,26.85,26.83,26.84,32100.0,20.9489,20.9645,20.9489,20.9567,32100.0
2010-10-04 11:10:00,26.84,26.84,26.83,26.83,6500.0,20.9567,20.9567,20.9489,20.9489,6500.0
2010-10-04 11:15:00,26.83,26.84,26.77,26.78,31100.0,20.9489,20.9567,20.902,20.9098,31100.0
2010-10-04 11:20:00,26.78,26.79,26.77,26.78,12200.0,20.9098,20.9177,20.902,20.9098,12200.0
2010-10-04 11:25:00,26.77,26.78,26.73,26.73,26000.0,20.902,20.9098,20.8708,20.8708,26000.0
2010-10-04 11:30:00,26.74,26.74,26.65,26.65,79800.0,20.8786,20.8786,20.8083,20.8083,79800.0
2010-10-04 11:35:00,26.65,26.67,26.6,26.65,57500.0,20.8083,20.824,20.7693,20.8083,57500.0
2010-10-04 11:40:00,26.65,26.65,26.57,26.59,59500.0,20.8083,20.8083,20.7459,20.7615,59500.0
2010-10-04 11:45:00,26.59,26.62,26.58,26.6,15700.0,20.7615,20.7849,20.7537,20.7693,15700.0
2010-10-04 11:50:00,26.6,26.62,26.56,26.58,27100.0,20.7693,20.7849,20.7381,20.7537,27100.0
2010-10-04 11:55:00,26.58,26.59,26.52,26.53,30300.0,20.7537,20.7615,20.7068,20.7146,30300.0
2010-10-04 12:00:00,26.54,26.55,26.5,26.55,23300.0,20.7225,20.7303,20.6912,20.7303,23300.0
2010-10-04 12:05:00,26.55,26.55,26.5,26.5,42500.0,20.7303,20.7303,20.6912,20.6912,42500.0
2010-10-04 12:10:00,26.51,26.52,26.49,26.52,24800.0,20.699,20.7068,20.6834,20.7068,24800.0
2010-10-04 12:15:00,26.52,26.54,26.51,26.53,43500.0,20.7068,20.7225,20.699,20.7146,43500.0
2010-10-04 12:20:00,26.52,26.54,26.52,26.52,10800.0,20.7068,20.7225,20.7068,20.7068,10800.0
2010-10-04 12:25:00,26.51,26.56,26.51,26.53,14900.0,20.699,20.7381,20.699,20.7146,14900.0
2010-10-04 12:30:00,26.53,26.56,26.53,26.56,5900.0,20.7146,20.7381,20.7146,20.7381,5900.0
2010-10-04 12:35:00,26.55,26.58,26.55,26.58,7700.0,20.7303,20.7537,20.7303,20.7537,7700.0
2010-10-04 12:40:00,26.59,26.59,26.55,26.56,18600.0,20.7615,20.7615,20.7303,20.7381,18600.0
2010-10-04 12:45:00,26.57,26.57,26.56,26.57,7600.0,20.7459,20.7459,20.7381,20.7459,7600.0
2010-10-04 12:50:00,26.57,26.57,26.56,26.57,6700.0,20.7459,20.7459,20.7381,20.7459,6700.0
2010-10-04 12:55:00,26.56,26.57,26.53,26.56,26400.0,20.7381,20.7459,20.7146,20.7381,26400.0
2010-10-04 13:00:00,26.57,26.63,26.57,26.63,17900.0,20.7459,20.7927,20.7459,20.7927,17900.0
2010-10-04 13:05:00,26.62,26.63,26.62,26.62,6000.0,20.7849,20.7927,20.7849,20.7849,6000.0
2010-10-04 13:10:00,26.62,26.63,26.62,26.62,2400.0,20.7849,20.7927,20.7849,20.7849,2400.0
2010-10-04 13:15:00,26.62,26.63,26.59,26.59,21500.0,20.7849,20.7927,20.7615,20.7615,21500.0
2010-10-04 13:20:00,26.59,26.62,26.59,26.61,9000.0,20.7615,20.7849,20.7615,20.7771,9000.0
2010-10-04 13:25:00,26.62,26.62,26.59,26.6,35200.0,20.7849,20.7849,20.7615,20.7693,35200.0
2010-10-04 13:30:00,26.61,26.61,26.58,26.58,24300.0,20.7771,20.7771,20.7537,20.7537,24300.0
2010-10-04 13:35:00,26.59,26.59,26.57,26.57,10600.0,20.7615,20.7615,20.7459,20.7459,10600.0
2010-10-04 13:40:00,26.57,26.58,26.57,26.58,9900.0,20.7459,20.7537,20.7459,20.7537,9900.0
2010-10-04 13:45:00,26.57,26.57,26.56,26.57,27200.0,20.7459,20.7459,20.7381,20.7459,27200.0
2010-10-04 13:50:00,26.57,26.57,26.55,26.55,9100.0,20.7459,20.7459,20.7303,20.7303,9100.0
2010-10-04 13:55:00,26.56,26.58,26.55,26.58,12800.0,20.7381,20.7537,20.7303,20.7537,12800.0
2010-10-04 14:00:00,26.59,26.6,26.58,26.6,6200.0,20.7615,20.7693,20.7537,20.7693,6200.0
2010-10-04 14:05:00,26.6,26.61,26.6,26.61,8600.0,20.7693,20.7771,20.7693,20.7771,8600.0
2010-10-04 14:10:00,26.6,26.63,26.6,26.6,20300.0,20.7693,20.7927,20.7693,20.7693,20300.0
2010-10-04 14:15:00,26.61,26.61,26.6,26.6,6100.0,20.7771,20.7771,20.7693,20.7693,6100.0
2010-10-04 14:20:00,26.6,26.61,26.58,26.6,23200.0,20.7693,20.7771,20.7537,20.7693,23200.0
2010-10-04 14:25:00,26.59,26.6,26.58,26.59,26200.0,20.7615,20.7693,20.7537,20.7615,26200.0
2010-10-04 14:30:00,26.59,26.6,26.58,26.59,8200.0,20.7615,20.7693,20.7537,20.7615,8200.0
2010-10-04 14:35:00,26.6,26.61,26.59,26.59,28300.0,20.7693,20.7771,20.7615,20.7615,28300.0
2010-10-04 14:40:00,26.6,26.6,26.59,26.6,7300.0,20.7693,20.7693,20.7615,20.7693,7300.0
2010-10-04 14:45:00,26.59,26.6,26.59,26.6,7700.0,20.7615,20.7693,20.7615,20.7693,7700.0
2010-10-04 14:50:00,26.59,26.6,26.59,26.6,10600.0,20.7615,20.7693,20.7615,20.7693,10600.0
2010-10-04 14:55:00,26.59,26.6,26.57,26.57,32800.0,20.7615,20.7693,20.7459,20.7459,32800.0
2010-10-04 15:00:00,26.58,26.6,26.57,26.59,39600.0,20.7537,20.7693,20.7459,20.7615,39600.0
2010-10-04 15:05:00,26.6,26.61,26.59,26.6,24000.0,20.7693,20.7771,20.7615,20.7693,24000.0
2010-10-04 15:10:00,26.6,26.62,26.6,26.6,60500.0,20.7693,20.7849,20.7693,20.7693,60500.0
2010-10-04 15:15:00,26.6,26.65,26.6,26.64,25000.0,20.7693,20.8083,20.7693,20.8005,25000.0
2010-10-04 15:20:00,26.64,26.67,26.63,26.63,39000.0,20.8005,20.824,20.7927,20.7927,39000.0
2010-10-04 15:25:00,26.63,26.64,26.61,26.62,28500.0,20.7927,20.8005,20.7771,20.7849,28500.0
2010-10-04 15:30:00,26.62,26.62,26.61,26.62,12800.0,20.7849,20.7849,20.7771,20.7849,12800.0
2010-10-04 15:35:00,26.61,26.62,26.61,26.61,23600.0,20.7771,20.7849,20.7771,20.7771,23600.0
2010-10-04 15:40:00,26.62,26.62,26.6,26.61,75900.0,20.7849,20.7849,20.7693,20.7771,75900.0
2010-10-04 15:45:00,26.6,26.61,26.55,26.55,88400.0,20.7693,20.7771,20.7303,20.7303,88400.0
2010-10-04 15:50:00,26.55,26.6,26.55,26.56,94800.0,20.7303,20.7693,20.7303,20.7381,94800.0
2010-10-04 15:55:00,26.56,26.62,26.54,26.59,196600.0,20.7381,20.7849,20.7225,20.7615,196600.0
2010-10-05 09:30:00,26.75,26.86,26.73,26.74,24000.0,20.8864,20.9723,20.8708,20.8786,24000.0
2010-10-05 09:35:00,26.73,26.77,26.65,26.7,47800.0,20.8708,20.902,20.8083,20.8474,47800.0
2010-10-05 09:40:00,26.71,26.76,26.66,26.71,27300.0,20.8552,20.8942,20.8161,20.8552,27300.0
2010-10-05 09:45:00,26.72,26.82,26.72,26.82,30600.0,20.863,20.9411,20.863,20.9411,30600.0
2010-10-05 09:50:00,26.81,26.84,26.81,26.83,13200.0,20.9333,20.9567,20.9333,20.9489,13200.0
2010-10-05 09:55:00,26.82,26.93,26.78,26.91,44900.0,20.9411,21.027,20.9098,21.0113,44900.0
2010-10-05 10:00:00,26.91,26.96,26.83,26.91,63100.0,21.0113,21.0504,20.9489,21.0113,63100.0
2010-10-05 10:05:00,26.91,26.96,26.9,26.93,24300.0,21.0113,21.0504,21.0035,21.027,24300.0
2010-10-05 10:10:00,26.93,26.96,26.92,26.95,15100.0,21.027,21.0504,21.0192,21.0426,15100.0
2010-10-05 10:15:00,26.95,26.96,26.86,26.87,51100.0,21.0426,21.0504,20.9723,20.9801,51100.0
2010-10-05 10:20:00,26.87,26.88,26.82,26.84,47700.0,20.9801,20.9879,20.9411,20.9567,47700.0
2010-10-05 10:25:00,26.84,26.86,26.83,26.85,53500.0,20.9567,20.9723,20.9489,20.9645,53500.0
2010-10-05 10:30:00,26.85,26.86,26.84,26.84,22100.0,20.9645,20.9723,20.9567,20.9567,22100.0
2010-10-05 10:35:00,26.85,26.86,26.84,26.84,47600.0,20.9645,20.9723,20.9567,20.9567,47600.0
2010-10-05 10:40:00,26.85,26.86,26.81,26.84,20100.0,20.9645,20.9723,20.9333,20.9567,20100.0
2010-10-05 10:45:00,26.85,26.85,26.84,26.84,8300.0,20.9645,20.9645,20.9567,20.9567,8300.0
2010-10-05 10:50:00,26.85,26.86,26.84,26.85,18400.0,20.9645,20.9723,20.9567,20.9645,18400.0
2010-10-05 10:55:00,26.85,26.86,26.85,26.86,69900.0,20.9645,20.9723,20.9645,20.9723,69900.0
2010-10-05 11:00:00,26.86,26.86,26.85,26.85,34700.0,20.9723,20.9723,20.9645,20.9645,34700.0
2010-10-05 11:05:00,26.85,26.86,26.82,26.82,70900.0,20.9645,20.9723,20.9411,20.9411,70900.0
2010-10-05 11:10:00,26.83,26.83,26.8,26.81,31900.0,20.9489,20.9489,20.9255,20.9333,31900.0
2010-10-05 11:15:00,26.81,26.82,26.81,26.81,8400.0,20.9333,20.9411,20.9333,20.9333,8400.0
2010-10-05 11:20:00,26.81,26.82,26.78,26.78,25700.0,20.9333,20.9411,20.9098,20.9098,25700.0
2010-10-05 11:25:00,26.78,26.79,26.78,26.78,9400.0,20.9098,20.9177,20.9098,20.9098,9400.0
2010-10-05 11:30:00,26.79,26.81,26.78,26.8,35100.0,20.9177,20.9333,20.9098,20.9255,35100.0
2010-10-05 11:35:00,26.8,26.82,26.78,26.82,33800.0,20.9255,20.9411,20.9098,20.9411,33800.0
2010-10-05 11:40:00,26.82,26.83,26.81,26.81,79900.0,20.9411,20.9489,20.9333,20.9333,79900.0
2010-10-05 11:45:00,26.82,26.82,26.81,26.81,23200.0,20.9411,20.9411,20.9333,20.9333,23200.0
2010-10-05 11:50:00,26.82,26.83,26.81,26.82,85200.0,20.9411,20.9489,20.9333,20.9411,85200.0
2010-10-05 11:55:00,26.83,26.84,26.82,26.84,13400.0,20.9489,20.9567,20.9411,20.9567,13400.0
2010-10-05 12:00:00,26.84,26.87,26.78,26.79,87700.0,20.9567,20.9801,20.9098,20.9177,87700.0
2010-10-05 12:05:00,26.79,26.8,26.79,26.8,11700.0,20.9177,20.9255,20.9177,20.9255,11700.0
2010-10-05 12:10:00,26.8,26.81,26.79,26.8,56600.0,20.9255,20.9333,20.9177,20.9255,56600.0
2010-10-05 12:15:00,26.81,26.81,26.78,26.79,47900.0,20.9333,20.9333,20.9098,20.9177,47900.0
2010-10-05 12:20:00,26.79,26.79,26.78,26.79,11700.0,20.9177,20.9177,20.9098,20.9177,11700.0
2010-10-05 12:25:00,26.79,26.8,26.78,26.8,83000.0,20.9177,20.9255,20.9098,20.9255,83000.0
2010-10-05 12:30:00,26.8,26.81,26.79,26.8,16400.0,20.9255,20.9333,20.9177,20.9255,16400.0
2010-10-05 12:35:00,26.8,26.8,26.79,26.8,18800.0,20.9255,20.9255,20.9177,20.9255,18800.0
2010-10-05 12:40:00,26.79,26.8,26.79,26.8,12300.0,20.9177,20.9255,20.9177,20.9255,12300.0
2010-10-05 12:45:00,26.8,26.8,26.78,26.78,33400.0,20.9255,20.9255,20.9098,20.9098,33400.0
2010-10-05 12:50:00,26.79,26.79,26.77,26.77,28900.0,20.9177,20.9177,20.902,20.902,28900.0
2010-10-05 12:55:00,26.77,26.79,26.77,26.78,28800.0,20.902,20.9177,20.902,20.9098,28800.0
2010-10-05 13:00:00,26.78,26.79,26.75,26.77,41300.0,20.9098,20.9177,20.8864,20.902,41300.0
2010-10-05 13:05:00,26.77,26.78,26.76,26.77,46100.0,20.902,20.9098,20.8942,20.902,46100.0
2010-10-05 13:10:00,26.77,26.78,26.77,26.78,67500.0,20.902,20.9098,20.902,20.9098,67500.0
2010-10-05 13:15:00,26.77,26.78,26.77,26.78,19200.0,20.902,20.9098,20.902,20.9098,19200.0
2010-10-05 13:20:00,26.77,26.79,26.76,26.76,50900.0,20.902,20.9177,20.8942,20.8942,50900.0
2010-10-05 13:25:00,26.76,26.78,26.75,26.77,14900.0,20.8942,20.9098,20.8864,20.902,14900.0
2010-10-05 13:30:00,26.78,26.8,26.78,26.8,14800.0,20.9098,20.9255,20.9098,20.9255,14800.0
2010-10-05 13:35:00,26.8,26.83,26.79,26.79,37300.0,20.9255,20.9489,20.9177,20.9177,37300.0
2010-10-05 13:40:00,26.79,26.83,26.79,26.83,19900.0,20.9177,20.9489,20.9177,20.9489,19900.0
2010-10-05 13:45:00,26.83,26.88,26.82,26.86,32200.0,20.9489,20.9879,20.9411,20.9723,32200.0
2010-10-05 13:50:00,26.86,26.87,26.84,26.85,23400.0,20.9723,20.9801,20.9567,20.9645,23400.0
2010-10-05 13:55:00,26.86,26.86,26.84,26.84,148400.0,20.9723,20.9723,20.9567,20.9567,148400.0
2010-10-05 14:00:00,26.85,26.87,26.84,26.85,28600.0,20.9645,20.9801,20.9567,20.9645,28600.0
2010-10-05 14:05:00,26.85,26.86,26.84,26.85,44300.0,20.9645,20.9723,20.9567,20.9645,44300.0
2010-10-05 14:10:00,26.85,26.86,26.84,26.86,9000.0,20.9645,20.9723,20.9567,20.9723,9000.0
2010-10-05 14:15:00,26.85,26.87,26.85,26.87,4300.0,20.9645,20.9801,20.9645,20.9801,4300.0
2010-10-05 14:20:00,26.87,26.87,26.82,26.83,19600.0,20.9801,20.9801,20.9411,20.9489,19600.0
2010-10-05 14:25:00,26.83,26.84,26.79,26.79,55100.0,20.9489,20.9567,20.9177,20.9177,55100.0
2010-10-05 14:30:00,26.8,26.8,26.79,26.8,33700.0,20.9255,20.9255,20.9177,20.9255,33700.0
2010-10-05 14:35:00,26.8,26.8,26.78,26.79,15400.0,20.9255,20.9255,20.9098,20.9177,15400.0
2010-10-05 14:40:00,26.8,26.8,26.8,26.8,31600.0,20.9255,20.9255,20.9255,20.9255,31600.0
2010-10-05 14:45:00,26.8,26.81,26.79,26.8,58400.0,20.9255,20.9333,20.9177,20.9255,58400.0
2010-10-05 14:50:00,26.8,26.8,26.79,26.8,7800.0,20.9255,20.9255,20.9177,20.9255,7800.0
2010-10-05 14:55:00,26.8,26.81,26.77,26.8,39300.0,20.9255,20.9333,20.902,20.9255,39300.0
2010-10-05 15:00:00,26.8,26.8,26.79,26.79,13700.0,20.9255,20.9255,20.9177,20.9177,13700.0
2010-10-05 15:05:00,26.8,26.8,26.79,26.8,10400.0,20.9255,20.9255,20.9177,20.9255,10400.0
2010-10-05 15:10:00,26.8,26.81,26.79,26.8,46000.0,20.9255,20.9333,20.9177,20.9255,46000.0
2010-10-05 15:15:00,26.8,26.81,26.78,26.8,66300.0,20.9255,20.9333,20.9098,20.9255,66300.0
2010-10-05 15:20:00,26.8,26.8,26.79,26.8,11900.0,20.9255,20.9255,20.9177,20.9255,11900.0
2010-10-05 15:25:00,26.8,26.8,26.79,26.79,9200.0,20.9255,20.9255,20.9177,20.9177,9200.0
2010-10-05 15:30:00,26.79,26.81,26.79,26.8,23700.0,20.9177,20.9333,20.9177,20.9255,23700.0
2010-10-05 15:35:00,26.8,26.81,26.79,26.81,21800.0,20.9255,20.9333,20.9177,20.9333,21800.0
2010-10-05 15:40:00,26.8,26.81,26.79,26.8,59200.0,20.9255,20.9333,20.9177,20.9255,59200.0
2010-10-05 15:45:00,26.8,26.85,26.8,26.85,128400.0,20.9255,20.9645,20.9255,20.9645,128400.0
2010-10-05 15:50:00,26.84,26.86,26.84,26.85,98200.0,20.9567,20.9723,20.9567,20.9645,98200.0
2010-10-05 15:55:00,26.86,26.87,26.84,26.84,150800.0,20.9723,20.9801,20.9567,20.9567,150800.0
2010-10-06 09:30:00,26.82,26.9,26.78,26.88,15800.0,20.9411,21.0035,20.9098,20.9879,15800.0
2010-10-06 09:35:00,26.86,26.86,26.76,26.83,22400.0,20.9723,20.9723,20.8942,20.9489,22400.0
2010-10-06 09:40:00,26.83,26.84,26.75,26.78,36800.0,20.9489,20.9567,20.8864,20.9098,36800.0
2010-10-06 09:45:00,26.77,26.77,26.74,26.76,32100.0,20.902,20.902,20.8786,20.8942,32100.0
2010-10-06 09:50:00,26.77,26.82,26.76,26.8,21200.0,20.902,20.9411,20.8942,20.9255,21200.0
2010-10-06 09:55:00,26.8,26.81,26.78,26.78,18000.0,20.9255,20.9333,20.9098,20.9098,18000.0
2010-10-06 10:00:00,26.78,26.83,26.78,26.82,26200.0,20.9098,20.9489,20.9098,20.9411,26200.0
2010-10-06 10:05:00,26.83,26.83,26.81,26.82,18200.0,20.9489,20.9489,20.9333,20.9411,18200.0
2010-10-06 10:10:00,26.82,26.82,26.77,26.77,71400.0,20.9411,20.9411,20.902,20.902,71400.0
2010-10-06 10:15:00,26.78,26.78,26.73,26.75,21400.0,20.9098,20.9098,20.8708,20.8864,21400.0
2010-10-06 10:20:00,26.75,26.77,26.7,26.7,12100.0,20.8864,20.902,20.8474,20.8474,12100.0
2010-10-06 10:25:00,26.7,26.74,26.68,26.73,22600.0,20.8474,20.8786,20.8318,20.8708,22600.0
2010-10-06 10:30:00,26.73,26.74,26.71,26.72,28400.0,20.8708,20.8786,20.8552,20.863,28400.0
2010-10-06 10:35:00,26.72,26.76,26.71,26.72,57000.0,20.863,20.8942,20.8552,20.863,57000.0
2010-10-06 10:40:00,26.72,26.75,26.72,26.72,22400.0,20.863,20.8864,20.863,20.863,22400.0
2010-10-06 10:45:00,26.72,26.77,26.72,26.77,16400.0,20.863,20.902,20.863,20.902,16400.0
2010-10-06 10:50:00,26.76,26.77,26.75,26.75,9900.0,20.8942,20.902,20.8864,20.8864,9900.0
2010-10-06 10:55:00,26.76,26.78,26.75,26.78,15300.0,20.8942,20.9098,20.8864,20.9098,15300.0
2010-10-06 11:00:00,26.77,26.78,26.75,26.75,22900.0,20.902,20.9098,20.8864,20.8864,22900.0
2010-10-06 11:05:00,26.75,26.77,26.75,26.75,20500.0,20.8864,20.902,20.8864,20.8864,20500.0
2010-10-06 11:10:00,26.75,26.76,26.75,26.75,18400.0,20.8864,20.8942,20.8864,20.8864,18400.0
2010-10-06 11:15:00,26.75,26.76,26.75,26.75,13000.0,20.8864,20.8942,20.8864,20.8864,13000.0
2010-10-06 11:20:00,26.75,26.76,26.75,26.75,13700.0,20.8864,20.8942,20.8864,20.8864,13700.0
2010-10-06 11:25:00,26.75,26.75,26.75,26.75,8700.0,20.8864,20.8864,20.8864,20.8864,8700.0
2010-10-06 11:30:00,26.76,26.77,26.75,26.77,5000.0,20.8942,20.902,20.8864,20.902,5000.0
2010-10-06 11:35:00,26.77,26.8,26.77,26.78,8400.0,20.902,20.9255,20.902,20.9098,8400.0
2010-10-06 11:40:00,26.78,26.79,26.78,26.78,5600.0,20.9098,20.9177,20.9098,20.9098,5600.0
2010-10-06 11:45:00,26.78,26.79,26.77,26.77,6400.0,20.9098,20.9177,20.902,20.902,6400.0
2010-10-06 11:50:00,26.77,26.78,26.77,26.77,3500.0,20.902,20.9098,20.902,20.902,3500.0
2010-10-06 11:55:00,26.77,26.77,26.75,26.75,33600.0,20.902,20.902,20.8864,20.8864,33600.0
2010-10-06 12:00:00,26.75,26.76,26.75,26.76,3300.0,20.8864,20.8942,20.8864,20.8942,3300.0
2010-10-06 12:05:00,26.75,26.76,26.75,26.75,7800.0,20.8864,20.8942,20.8864,20.8864,7800.0
2010-10-06 12:10:00,26.75,26.76,26.75,26.76,6100.0,20.8864,20.8942,20.8864,20.8942,6100.0
2010-10-06 12:15:00,26.75,26.75,26.73,26.73,44400.0,20.8864,20.8864,20.8708,20.8708,44400.0
2010-10-06 12:20:00,26.73,26.73,26.72,26.72,11600.0,20.8708,20.8708,20.863,20.863,11600.0
2010-10-06 12:25:00,26.72,26.73,26.71,26.73,17600.0,20.863,20.8708,20.8552,20.8708,17600.0
2010-10-06 12:30:00,26.72,26.74,26.72,26.73,7300.0,20.863,20.8786,20.863,20.8708,7300.0
2010-10-06 12:35:00,26.73,26.75,26.72,26.72,32000.0,20.8708,20.8864,20.863,20.863,32000.0
2010-10-06 12:40:00,26.72,26.73,26.72,26.73,6900.0,20.863,20.8708,20.863,20.8708,6900.0
2010-10-06 12:45:00,26.73,26.73,26.72,26.72,26300.0,20.8708,20.8708,20.863,20.863,26300.0
2010-10-06 12:50:00,26.72,26.72,26.68,26.68,11200.0,20.863,20.863,20.8318,20.8318,11200.0
2010-10-06 12:55:00,26.68,26.68,26.63,26.68,28300.0,20.8318,20.8318,20.7927,20.8318,28300.0
2010-10-06 13:00:00,26.68,26.69,26.68,26.68,6000.0,20.8318,20.8396,20.8318,20.8318,6000.0
2010-10-06 13:05:00,26.67,26.69,26.65,26.67,11200.0,20.824,20.8396,20.8083,20.824,11200.0
2010-10-06 13:10:00,26.66,26.67,26.66,26.67,1700.0,20.8161,20.824,20.8161,20.824,1700.0
2010-10-06 13:15:00,26.67,26.71,26.65,26.65,26100.0,20.824,20.8552,20.8083,20.8083,26100.0
2010-10-06 13:20:00,26.65,26.66,26.61,26.61,13400.0,20.8083,20.8161,20.7771,20.7771,13400.0
2010-10-06 13:25:00,26.61,26.65,26.61,26.64,7900.0,20.7771,20.8083,20.7771,20.8005,7900.0
2010-10-06 13:30:00,26.63,26.64,26.63,26.64,9000.0,20.7927,20.8005,20.7927,20.8005,9000.0
2010-10-06 13:35:00,26.64,26.66,26.64,26.64,11200.0,20.8005,20.8161,20.8005,20.8005,11200.0
2010-10-06 13:40:00,26.64,26.64,26.61,26.61,9000.0,20.8005,20.8005,20.7771,20.7771,9000.0
2010-10-06 13:45:00,26.61,26.64,26.61,26.64,15800.0,20.7771,20.8005,20.7771,20.8005,15800.0
2010-10-06 13:50:00,26.63,26.63,26.59,26.6,60600.0,20.7927,20.7927,20.7615,20.7693,60600.0
2010-10-06 13:55:00,26.59,26.66,26.59,26.66,57000.0,20.7615,20.8161,20.7615,20.8161,57000.0
2010-10-06 14:00:00,26.66,26.67,26.64,26.64,7500.0,20.8161,20.824,20.8005,20.8005,7500.0
2010-10-06 14:05:00,26.64,26.67,26.64,26.65,13100.0,20.8005,20.824,20.8005,20.8083,13100.0
2010-10-06 14:10:00,26.65,26.66,26.62,26.64,13300.0,20.8083,20.8161,20.7849,20.8005,13300.0
2010-10-06 14:15:00,26.63,26.63,26.61,26.62,13300.0,20.7927,20.7927,20.7771,20.7849,13300.0
2010-10-06 14:20:00,26.62,26.63,26.61,26.62,26600.0,20.7849,20.7927,20.7771,20.7849,26600.0
2010-10-06 14:25:00,26.63,26.66,26.62,26.66,5100.0,20.7927,20.8161,20.7849,20.8161,5100.0
2010-10-06 14:30:00,26.65,26.69,26.65,26.69,7400.0,20.8083,20.8396,20.8083,20.8396,7400.0
2010-10-06 14:35:00,26.68,26.71,26.68,26.71,10000.0,20.8318,20.8552,20.8318,20.8552,10000.0
2010-10-06 14:40:00,26.7,26.7,26.68,26.69,17600.0,20.8474,20.8474,20.8318,20.8396,17600.0
2010-10-06 14:45:00,26.68,26.68,26.64,26.67,18000.0,20.8318,20.8318,20.8005,20.824,18000.0
2010-10-06 14:50:00,26.67,26.71,26.67,26.7,16100.0,20.824,20.8552,20.824,20.8474,16100.0
2010-10-06 14:55:00,26.7,26.71,26.67,26.68,18800.0,20.8474,20.8552,20.824,20.8318,18800.0
2010-10-06 15:00:00,26.67,26.68,26.67,26.68,47900.0,20.824,20.8318,20.824,20.8318,47900.0
2010-10-06 15:05:00,26.68,26.68,26.67,26.67,13400.0,20.8318,20.8318,20.824,20.824,13400.0
2010-10-06 15:10:00,26.67,26.68,26.62,26.62,65100.0,20.824,20.8318,20.7849,20.7849,65100.0
2010-10-06 15:15:00,26.62,26.63,26.6,26.6,26100.0,20.7849,20.7927,20.7693,20.7693,26100.0
2010-10-06 15:20:00,26.6,26.67,26.6,26.67,24100.0,20.7693,20.824,20.7693,20.824,24100.0
2010-10-06 15:25:00,26.67,26.68,26.66,26.67,20500.0,20.824,20.8318,20.8161,20.824,20500.0
2010-10-06 15:30:00,26.68,26.68,26.66,26.67,24600.0,20.8318,20.8318,20.8161,20.824,24600.0
2010-10-06 15:35:00,26.68,26.7,26.67,26.7,18700.0,20.8318,20.8474,20.824,20.8474,18700.0
2010-10-06 15:40:00,26.7,26.75,26.69,26.73,37400.0,20.8474,20.8864,20.8396,20.8708,37400.0
2010-10-06 15:45:00,26.73,26.8,26.73,26.79,73500.0,20.8708,20.9255,20.8708,20.9177,73500.0
2010-10-06 15:50:00,26.8,26.82,26.76,26.77,87000.0,20.9255,20.9411,20.8942,20.902,87000.0
2010-10-06 15:55:00,26.77,26.81,26.76,26.81,128800.0,20.902,20.9333,20.8942,20.9333,128800.0
2010-10-07 09:30:00,26.82,26.9,26.78,26.87,11300.0,20.9411,21.0035,20.9098,20.9801,11300.0
2010-10-07 09:35:00,26.86,26.88,26.86,26.87,4200.0,20.9723,20.9879,20.9723,20.9801,4200.0
2010-10-07 09:40:00,26.87,26.87,26.78,26.8,14000.0,20.9801,20.9801,20.9098,20.9255,14000.0
2010-10-07 09:45:00,26.8,26.8,26.72,26.78,20400.0,20.9255,20.9255,20.863,20.9098,20400.0
2010-10-07 09:50:00,26.76,26.81,26.7,26.75,27400.0,20.8942,20.9333,20.8474,20.8864,27400.0
2010-10-07 09:55:00,26.76,26.78,26.7,26.7,15500.0,20.8942,20.9098,20.8474,20.8474,15500.0
2010-10-07 10:00:00,26.69,26.7,26.64,26.65,39100.0,20.8396,20.8474,20.8005,20.8083,39100.0
2010-10-07 10:05:00,26.65,26.67,26.64,26.66,23000.0,20.8083,20.824,20.8005,20.8161,23000.0
2010-10-07 10:10:00,26.65,26.66,26.65,26.66,20100.0,20.8083,20.8161,20.8083,20.8161,20100.0
2010-10-07 10:15:00,26.66,26.66,26.65,26.66,7600.0,20.8161,20.8161,20.8083,20.8161,7600.0
2010-10-07 10:20:00,26.66,26.69,26.65,26.69,29800.0,20.8161,20.8396,20.8083,20.8396,29800.0
2010-10-07 10:25:00,26.69,26.74,26.68,26.74,21200.0,20.8396,20.8786,20.8318,20.8786,21200.0
2010-10-07 10:30:00,26.74,26.78,26.72,26.78,15100.0,20.8786,20.9098,20.863,20.9098,15100.0
2010-10-07 10:35:00,26.78,26.8,26.76,26.78,15000.0,20.9098,20.9255,20.8942,20.9098,15000.0
2010-10-07 10:40:00,26.78,26.8,26.75,26.76,26100.0,20.9098,20.9255,20.8864,20.8942,26100.0
2010-10-07 10:45:00,26.77,26.79,26.75,26.77,25000.0,20.902,20.9177,20.8864,20.902,25000.0
2010-10-07 10:50:00,26.76,26.8,26.74,26.75,9900.0,20.8942,20.9255,20.8786,20.8864,9900.0
2010-10-07 10:55:00,26.74,26.75,26.72,26.73,13600.0,20.8786,20.8864,20.863,20.8708,13600.0
2010-10-07 11:00:00,26.74,26.74,26.72,26.73,13200.0,20.8786,20.8786,20.863,20.8708,13200.0
2010-10-07 11:05:00,26.73,26.76,26.72,26.75,32200.0,20.8708,20.8942,20.863,20.8864,32200.0
2010-10-07 11:10:00,26.76,26.76,26.7,26.7,21300.0,20.8942,20.8942,20.8474,20.8474,21300.0
2010-10-07 11:15:00,26.7,26.73,26.69,26.69,16800.0,20.8474,20.8708,20.8396,20.8396,16800.0
2010-10-07 11:20:00,26.69,26.69,26.66,26.66,12000.0,20.8396,20.8396,20.8161,20.8161,12000.0
2010-10-07 11:25:00,26.66,26.67,26.65,26.66,8200.0,20.8161,20.824,20.8083,20.8161,8200.0
2010-10-07 11:30:00,26.65,26.68,26.65,26.67,13100.0,20.8083,20.8318,20.8083,20.824,13100.0
2010-10-07 11:35:00,26.67,26.67,26.65,26.65,8200.0,20.824,20.824,20.8083,20.8083,8200.0
2010-10-07 11:40:00,26.65,26.65,26.64,26.64,6000.0,20.8083,20.8083,20.8005,20.8005,6000.0
2010-10-07 11:45:00,26.64,26.64,26.6,26.6,10800.0,20.8005,20.8005,20.7693,20.7693,10800.0
2010-10-07 11:50:00,26.61,26.65,26.6,26.63,45800.0,20.7771,20.8083,20.7693,20.7927,45800.0
2010-10-07 11:55:00,26.63,26.65,26.62,26.64,92000.0,20.7927,20.8083,20.7849,20.8005,92000.0
2010-10-07 12:00:00,26.64,26.65,26.63,26.64,8400.0,20.8005,20.8083,20.7927,20.8005,8400.0
2010-10-07 12:05:00,26.64,26.66,26.64,26.65,6300.0,20.8005,20.8161,20.8005,20.8083,6300.0
2010-10-07 12:10:00,26.65,26.65,26.61,26.62,7600.0,20.8083,20.8083,20.7771,20.7849,7600.0
2010-10-07 12:15:00,26.61,26.61,26.57,26.57,14900.0,20.7771,20.7771,20.7459,20.7459,14900.0
2010-10-07 12:20:00,26.57,26.57,26.55,26.56,14000.0,20.7459,20.7459,20.7303,20.7381,14000.0
2010-10-07 12:25:00,26.56,26.56,26.53,26.54,15700.0,20.7381,20.7381,20.7146,20.7225,15700.0
2010-10-07 12:30:00,26.53,26.53,26.5,26.5,23600.0,20.7146,20.7146,20.6912,20.6912,23600.0
2010-10-07 12:35:00,26.5,26.5,26.45,26.47,36600.0,20.6912,20.6912,20.6522,20.6678,36600.0
2010-10-07 12:40:00,26.47,26.48,26.46,26.47,14100.0,20.6678,20.6756,20.66,20.6678,14100.0
2010-10-07 12:45:00,26.47,26.47,26.46,26.46,2300.0,20.6678,20.6678,20.66,20.66,2300.0
2010-10-07 12:50:00,26.46,26.49,26.46,26.49,12300.0,20.66,20.6834,20.66,20.6834,12300.0
2010-10-07 12:55:00,26.49,26.52,26.49,26.51,13700.0,20.6834,20.7068,20.6834,20.699,13700.0
2010-10-07 13:00:00,26.51,26.52,26.5,26.51,5900.0,20.699,20.7068,20.6912,20.699,5900.0
2010-10-07 13:05:00,26.51,26.57,26.51,26.56,14400.0,20.699,20.7459,20.699,20.7381,14400.0
2010-10-07 13:10:00,26.57,26.58,26.56,26.56,8500.0,20.7459,20.7537,20.7381,20.7381,8500.0
2010-10-07 13:15:00,26.55,26.58,26.55,26.56,6400.0,20.7303,20.7537,20.7303,20.7381,6400.0
2010-10-07 13:20:00,26.56,26.57,26.56,26.56,3400.0,20.7381,20.7459,20.7381,20.7381,3400.0
2010-10-07 13:25:00,26.56,26.57,26.54,26.55,6300.0,20.7381,20.7459,20.7225,20.7303,6300.0
2010-10-07 13:30:00,26.54,26.56,26.53,26.56,8200.0,20.7225,20.7381,20.7146,20.7381,8200.0
2010-10-07 13:35:00,26.55,26.56,26.53,26.54,7200.0,20.7303,20.7381,20.7146,20.7225,7200.0
2010-10-07 13:40:00,26.54,26.56,26.54,26.56,10900.0,20.7225,20.7381,20.7225,20.7381,10900.0
2010-10-07 13:45:00,26.55,26.57,26.55,26.56,4600.0,20.7303,20.7459,20.7303,20.7381,4600.0
2010-10-07 13:50:00,26.57,26.57,26.56,26.56,5700.0,20.7459,20.7459,20.7381,20.7381,5700.0
2010-10-07 13:55:00,26.57,26.62,26.56,26.59,26900.0,20.7459,20.7849,20.7381,20.7615,26900.0
2010-10-07 14:00:00,26.59,26.61,26.54,26.55,29400.0,20.7615,20.7771,20.7225,20.7303,29400.0
2010-10-07 14:05:00,26.55,26.56,26.53,26.55,9000.0,20.7303,20.7381,20.7146,20.7303,9000.0
2010-10-07 14:10:00,26.56,26.6,26.56,26.6,23400.0,20.7381,20.7693,20.7381,20.7693,23400.0
2010-10-07 14:15:00,26.59,26.6,26.56,26.57,25300.0,20.7615,20.7693,20.7381,20.7459,25300.0
2010-10-07 14:20:00,26.57,26.6,26.57,26.6,16700.0,20.7459,20.7693,20.7459,20.7693,16700.0
2010-10-07 14:25:00,26.6,26.6,26.58,26.59,3400.0,20.7693,20.7693,20.7537,20.7615,3400.0
2010-10-07 14:30:00,26.59,26.6,26.58,26.6,5700.0,20.7615,20.7693,20.7537,20.7693,5700.0
2010-10-07 14:35:00,26.6,26.64,26.59,26.64,9600.0,20.7693,20.8005,20.7615,20.8005,9600.0
2010-10-07 14:40:00,26.64,26.64,26.61,26.62,57400.0,20.8005,20.8005,20.7771,20.7849,57400.0
2010-10-07 14:45:00,26.62,26.62,26.6,26.6,10700.0,20.7849,20.7849,20.7693,20.7693,10700.0
2010-10-07 14:50:00,26.6,26.64,26.6,26.64,21100.0,20.7693,20.8005,20.7693,20.8005,21100.0
2010-10-07 14:55:00,26.63,26.66,26.63,26.66,22600.0,20.7927,20.8161,20.7927,20.8161,22600.0
2010-10-07 15:00:00,26.65,26.66,26.61,26.61,22200.0,20.8083,20.8161,20.7771,20.7771,22200.0
2010-10-07 15:05:00,26.61,26.62,26.61,26.61,14300.0,20.7771,20.7849,20.7771,20.7771,14300.0
2010-10-07 15:10:00,26.61,26.62,26.61,26.62,21600.0,20.7771,20.7849,20.7771,20.7849,21600.0
2010-10-07 15:15:00,26.61,26.64,26.61,26.61,32400.0,20.7771,20.8005,20.7771,20.7771,32400.0
2010-10-07 15:20:00,26.61,26.63,26.61,26.63,13500.0,20.7771,20.7927,20.7771,20.7927,13500.0
2010-10-07 15:25:00,26.63,26.66,26.63,26.65,17200.0,20.7927,20.8161,20.7927,20.8083,17200.0
2010-10-07 15:30:00,26.65,26.66,26.64,26.66,35500.0,20.8083,20.8161,20.8005,20.8161,35500.0
2010-10-07 15:35:00,26.66,26.71,26.65,26.71,26900.0,20.8161,20.8552,20.8083,20.8552,26900.0
2010-10-07 15:40:00,26.71,26.73,26.7,26.7,57400.0,20.8552,20.8708,20.8474,20.8474,57400.0
2010-10-07 15:45:00,26.7,26.73,26.67,26.67,61300.0,20.8474,20.8708,20.824,20.824,61300.0
2010-10-07 15:50:00,26.68,26.68,26.66,26.66,32200.0,20.8318,20.8318,20.8161,20.8161,32200.0
2010-10-07 15:55:00,26.66,26.7,26.65,26.69,106100.0,20.8161,20.8474,20.8083,20.8396,106100.0
2010-10-08 09:30:00,26.71,26.75,26.56,26.62,23300.0,20.8552,20.8864,20.7381,20.7849,23300.0
2010-10-08 09:35:00,26.59,26.64,26.57,26.63,16300.0,20.7615,20.8005,20.7459,20.7927,16300.0
2010-10-08 09:40:00,26.64,26.67,26.62,26.66,11700.0,20.8005,20.824,20.7849,20.8161,11700.0
2010-10-08 09:45:00,26.66,26.66,26.59,26.6,18900.0,20.8161,20.8161,20.7615,20.7693,18900.0
2010-10-08 09:50:00,26.6,26.65,26.6,26.64,31400.0,20.7693,20.8083,20.7693,20.8005,31400.0
2010-10-08 09:55:00,26.63,26.65,26.61,26.64,11300.0,20.7927,20.8083,20.7771,20.8005,11300.0
2010-10-08 10:00:00,26.64,26.64,26.58,26.61,33900.0,20.8005,20.8005,20.7537,20.7771,33900.0
2010-10-08 10:05:00,26.61,26.63,26.57,26.6,27000.0,20.7771,20.7927,20.7459,20.7693,27000.0
2010-10-08 10:10:00,26.59,26.59,26.57,26.59,9800.0,20.7615,20.7615,20.7459,20.7615,9800.0
2010-10-08 10:15:00,26.59,26.59,26.56,26.56,22500.0,20.7615,20.7615,20.7381,20.7381,22500.0
2010-10-08 10:20:00,26.57,26.58,26.53,26.56,18000.0,20.7459,20.7537,20.7146,20.7381,18000.0
2010-10-08 10:25:00,26.57,26.57,26.54,26.54,18500.0,20.7459,20.7459,20.7225,20.7225,18500.0
2010-10-08 10:30:00,26.54,26.58,26.53,26.58,18400.0,20.7225,20.7537,20.7146,20.7537,18400.0
2010-10-08 10:35:00,26.57,26.59,26.57,26.58,5800.0,20.7459,20.7615,20.7459,20.7537,5800.0
2010-10-08 10:40:00,26.59,26.63,26.58,26.62,13100.0,20.7615,20.7927,20.7537,20.7849,13100.0
2010-10-08 10:45:00,26.63,26.64,26.62,26.62,19100.0,20.7927,20.8005,20.7849,20.7849,19100.0
2010-10-08 10:50:00,26.62,26.63,26.61,26.61,14700.0,20.7849,20.7927,20.7771,20.7771,14700.0
2010-10-08 10:55:00,26.61,26.65,26.61,26.63,32200.0,20.7771,20.8083,20.7771,20.7927,32200.0
2010-10-08 11:00:00,26.63,26.63,26.6,26.61,27600.0,20.7927,20.7927,20.7693,20.7771,27600.0
2010-10-08 11:05:00,26.61,26.63,26.61,26.61,21100.0,20.7771,20.7927,20.7771,20.7771,21100.0
2010-10-08 11:10:00,26.61,26.62,26.6,26.6,11200.0,20.7771,20.7849,20.7693,20.7693,11200.0
2010-10-08 11:15:00,26.6,26.62,26.6,26.61,6800.0,20.7693,20.7849,20.7693,20.7771,6800.0
2010-10-08 11:20:00,26.61,26.64,26.61,26.63,17400.0,20.7771,20.8005,20.7771,20.7927,17400.0
2010-10-08 11:25:00,26.64,26.67,26.62,26.66,34800.0,20.8005,20.824,20.7849,20.8161,34800.0
2010-10-08 11:30:00,26.66,26.74,26.66,26.74,23900.0,20.8161,20.8786,20.8161,20.8786,23900.0
2010-10-08 11:35:00,26.74,26.75,26.72,26.73,20500.0,20.8786,20.8864,20.863,20.8708,20500.0
2010-10-08 11:40:00,26.74,26.79,26.73,26.79,11500.0,20.8786,20.9177,20.8708,20.9177,11500.0
2010-10-08 11:45:00,26.79,26.8,26.79,26.79,19200.0,20.9177,20.9255,20.9177,20.9177,19200.0
2010-10-08 11:50:00,26.79,26.79,26.77,26.78,16400.0,20.9177,20.9177,20.902,20.9098,16400.0
2010-10-08 11:55:00,26.78,26.79,26.77,26.78,12900.0,20.9098,20.9177,20.902,20.9098,12900.0
2010-10-08 12:00:00,26.78,26.79,26.78,26.78,23600.0,20.9098,20.9177,20.9098,20.9098,23600.0
2010-10-08 12:05:00,26.79,26.79,26.78,26.78,10500.0,20.9177,20.9177,20.9098,20.9098,10500.0
2010-10-08 12:10:00,26.78,26.79,26.75,26.76,29500.0,20.9098,20.9177,20.8864,20.8942,29500.0
2010-10-08 12:15:00,26.76,26.76,26.75,26.76,10100.0,20.8942,20.8942,20.8864,20.8942,10100.0
2010-10-08 12:20:00,26.75,26.76,26.74,26.75,13600.0,20.8864,20.8942,20.8786,20.8864,13600.0
2010-10-08 12:25:00,26.74,26.75,26.74,26.75,1700.0,20.8786,20.8864,20.8786,20.8864,1700.0
2010-10-08 12:30:00,26.74,26.75,26.72,26.73,44600.0,20.8786,20.8864,20.863,20.8708,44600.0
2010-10-08 12:35:00,26.72,26.75,26.72,26.74,28800.0,20.863,20.8864,20.863,20.8786,28800.0
2010-10-08 12:40:00,26.74,26.75,26.73,26.74,78600.0,20.8786,20.8864,20.8708,20.8786,78600.0
2010-10-08 12:45:00,26.74,26.75,26.73,26.74,14700.0,20.8786,20.8864,20.8708,20.8786,14700.0
2010-10-08 12:50:00,26.73,26.74,26.73,26.73,11800.0,20.8708,20.8786,20.8708,20.8708,11800.0
2010-10-08 12:55:00,26.73,26.78,26.73,26.78,166100.0,20.8708,20.9098,20.8708,20.9098,166100.0
2010-10-08 13:00:00,26.77,26.8,26.77,26.78,16400.0,20.902,20.9255,20.902,20.9098,16400.0
2010-10-08 13:05:00,26.78,26.78,26.77,26.77,2400.0,20.9098,20.9098,20.902,20.902,2400.0
2010-10-08 13:10:00,26.77,26.78,26.77,26.77,10400.0,20.902,20.9098,20.902,20.902,10400.0
2010-10-08 13:15:00,26.78,26.79,26.77,26.78,17800.0,20.9098,20.9177,20.902,20.9098,17800.0
2010-10-08 13:20:00,26.79,26.79,26.75,26.76,16700.0,20.9177,20.9177,20.8864,20.8942,16700.0
2010-10-08 13:25:00,26.76,26.77,26.76,26.76,15700.0,20.8942,20.902,20.8942,20.8942,15700.0
2010-10-08 13:30:00,26.76,26.76,26.76,26.76,17500.0,20.8942,20.8942,20.8942,20.8942,17500.0
2010-10-08 13:35:00,26.76,26.77,26.76,26.76,9900.0,20.8942,20.902,20.8942,20.8942,9900.0
2010-10-08 13:40:00,26.77,26.77,26.74,26.74,96000.0,20.902,20.902,20.8786,20.8786,96000.0
2010-10-08 13:45:00,26.74,26.75,26.72,26.73,8400.0,20.8786,20.8864,20.863,20.8708,8400.0
2010-10-08 13:50:00,26.72,26.74,26.72,26.73,15700.0,20.863,20.8786,20.863,20.8708,15700.0
2010-10-08 13:55:00,26.73,26.74,26.72,26.73,21100.0,20.8708,20.8786,20.863,20.8708,21100.0
2010-10-08 14:00:00,26.73,26.74,26.71,26.73,13400.0,20.8708,20.8786,20.8552,20.8708,13400.0
2010-10-08 14:05:00,26.73,26.75,26.73,26.74,6000.0,20.8708,20.8864,20.8708,20.8786,6000.0
2010-10-08 14:10:00,26.74,26.76,26.74,26.75,19600.0,20.8786,20.8942,20.8786,20.8864,19600.0
2010-10-08 14:15:00,26.74,26.75,26.74,26.75,2600.0,20.8786,20.8864,20.8786,20.8864,2600.0
2010-10-08 14:20:00,26.74,26.75,26.74,26.75,32600.0,20.8786,20.8864,20.8786,20.8864,32600.0
2010-10-08 14:25:00,26.75,26.75,26.74,26.74,5700.0,20.8864,20.8864,20.8786,20.8786,5700.0
2010-10-08 14:30:00,26.74,26.75,26.74,26.75,7100.0,20.8786,20.8864,20.8786,20.8864,7100.0
2010-10-08 14:35:00,26.74,26.75,26.74,26.75,14700.0,20.8786,20.8864,20.8786,20.8864,14700.0
2010-10-08 14:40:00,26.74,26.76,26.74,26.75,86600.0,20.8786,20.8942,20.8786,20.8864,86600.0
2010-10-08 14:45:00,26.75,26.75,26.74,26.74,17900.0,20.8864,20.8864,20.8786,20.8786,17900.0
2010-10-08 14:50:00,26.74,26.75,26.74,26.74,7400.0,20.8786,20.8864,20.8786,20.8786,7400.0
2010-10-08 14:55:00,26.74,26.75,26.73,26.74,12900.0,20.8786,20.8864,20.8708,20.8786,12900.0
2010-10-08 15:00:00,26.73,26.74,26.73,26.73,32100.0,20.8708,20.8786,20.8708,20.8708,32100.0
2010-10-08 15:05:00,26.74,26.74,26.71,26.72,69200.0,20.8786,20.8786,20.8552,20.863,69200.0
2010-10-08 15:10:00,26.72,26.72,26.71,26.71,21800.0,20.863,20.863,20.8552,20.8552,21800.0
2010-10-08 15:15:00,26.72,26.72,26.7,26.7,87500.0,20.863,20.863,20.8474,20.8474,87500.0
2010-10-08 15:20:00,26.71,26.71,26.7,26.71,5600.0,20.8552,20.8552,20.8474,20.8552,5600.0
2010-10-08 15:25:00,26.71,26.71,26.7,26.71,23400.0,20.8552,20.8552,20.8474,20.8552,23400.0
2010-10-08 15:30:00,26.7,26.74,26.7,26.73,73200.0,20.8474,20.8786,20.8474,20.8708,73200.0
2010-10-08 15:35:00,26.73,26.79,26.73,26.79,42900.0,20.8708,20.9177,20.8708,20.9177,42900.0
2010-10-08 15:40:00,26.79,26.84,26.79,26.84,30200.0,20.9177,20.9567,20.9177,20.9567,30200.0
2010-10-08 15:45:00,26.84,26.85,26.78,26.78,124800.0,20.9567,20.9645,20.9098,20.9098,124800.0
2010-10-08 15:50:00,26.78,26.81,26.78,26.81,92500.0,20.9098,20.9333,20.9098,20.9333,92500.0
2010-10-08 15:55:00,26.8,26.81,26.77,26.78,136300.0,20.9255,20.9333,20.902,20.9098,136300.0
2010-10-11 09:30:00,26.77,26.83,26.64,26.66,18300.0,20.902,20.9489,20.8005,20.8161,18300.0
2010-10-11 09:35:00,26.69,26.75,26.67,26.73,32700.0,20.8396,20.8864,20.824,20.8708,32700.0
2010-10-11 09:40:00,26.73,26.74,26.7,26.73,21100.0,20.8708,20.8786,20.8474,20.8708,21100.0
2010-10-11 09:45:00,26.73,26.73,26.68,26.7,28400.0,20.8708,20.8708,20.8318,20.8474,28400.0
2010-10-11 09:50:00,26.7,26.71,26.67,26.7,22900.0,20.8474,20.8552,20.824,20.8474,22900.0
2010-10-11 09:55:00,26.7,26.74,26.7,26.74,13300.0,20.8474,20.8786,20.8474,20.8786,13300.0
2010-10-11 10:00:00,26.74,26.75,26.73,26.74,12900.0,20.8786,20.8864,20.8708,20.8786,12900.0
2010-10-11 10:05:00,26.73,26.75,26.73,26.75,13900.0,20.8708,20.8864,20.8708,20.8864,13900.0
2010-10-11 10:10:00,26.74,26.75,26.74,26.75,13500.0,20.8786,20.8864,20.8786,20.8864,13500.0
2010-10-11 10:15:00,26.75,26.81,26.74,26.81,48400.0,20.8864,20.9333,20.8786,20.9333,48400.0
2010-10-11 10:20:00,26.81,26.87,26.8,26.85,95500.0,20.9333,20.9801,20.9255,20.9645,95500.0
2010-10-11 10:25:00,26.85,26.87,26.84,26.86,25500.0,20.9645,20.9801,20.9567,20.9723,25500.0
2010-10-11 10:30:00,26.86,26.9,26.79,26.82,29900.0,20.9723,21.0035,20.9177,20.9411,29900.0
2010-10-11 10:35:00,26.82,26.83,26.79,26.82,12300.0,20.9411,20.9489,20.9177,20.9411,12300.0
2010-10-11 10:40:00,26.81,26.82,26.81,26.82,8800.0,20.9333,20.9411,20.9333,20.9411,8800.0
2010-10-11 10:45:00,26.81,26.82,26.77,26.82,34100.0,20.9333,20.9411,20.902,20.9411,34100.0
2010-10-11 10:50:00,26.83,26.92,26.82,26.92,142000.0,20.9489,21.0192,20.9411,21.0192,142000.0
2010-10-11 10:55:00,26.91,26.98,26.91,26.97,45700.0,21.0113,21.066,21.0113,21.0582,45700.0
2010-10-11 11:00:00,26.97,26.97,26.94,26.96,38800.0,21.0582,21.0582,21.0348,21.0504,38800.0
2010-10-11 11:05:00,26.95,27.03,26.94,26.99,67700.0,21.0426,21.105,21.0348,21.0738,67700.0
2010-10-11 11:10:00,26.99,27.02,26.99,27.01,34600.0,21.0738,21.0972,21.0738,21.0894,34600.0
2010-10-11 11:15:00,27.01,27.01,26.99,26.99,137700.0,21.0894,21.0894,21.0738,21.0738,137700.0
2010-10-11 11:20:00,26.98,27.03,26.98,27.02,180100.0,21.066,21.105,21.066,21.0972,180100.0
2010-10-11 11:25:00,27.03,27.05,26.99,27.0,84900.0,21.105,21.1207,21.0738,21.0816,84900.0
2010-10-11 11:30:00,27.0,27.04,27.0,27.0,118100.0,21.0816,21.1129,21.0816,21.0816,118100.0
2010-10-11 11:35:00,27.0,27.0,26.96,27.0,70300.0,21.0816,21.0816,21.0504,21.0816,70300.0
2010-10-11 11:40:00,27.0,27.02,27.0,27.01,18000.0,21.0816,21.0972,21.0816,21.0894,18000.0
2010-10-11 11:45:00,27.02,27.02,27.0,27.01,16000.0,21.0972,21.0972,21.0816,21.0894,16000.0
2010-10-11 11:50:00,27.01,27.01,27.0,27.0,6500.0,21.0894,21.0894,21.0816,21.0816,6500.0
2010-10-11 11:55:00,27.0,27.0,26.97,26.97,5300.0,21.0816,21.0816,21.0582,21.0582,5300.0
2010-10-11 12:00:00,26.98,27.0,26.97,26.99,13900.0,21.066,21.0816,21.0582,21.0738,13900.0
2010-10-11 12:05:00,26.99,26.99,26.98,26.99,4400.0,21.0738,21.0738,21.066,21.0738,4400.0
2010-10-11 12:10:00,26.99,26.99,26.96,26.97,137300.0,21.0738,21.0738,21.0504,21.0582,137300.0
2010-10-11 12:15:00,26.97,26.97,26.96,26.96,6200.0,21.0582,21.0582,21.0504,21.0504,6200.0
2010-10-11 12:20:00,26.97,26.99,26.96,26.98,13500.0,21.0582,21.0738,21.0504,21.066,13500.0
2010-10-11 12:25:00,26.99,26.99,26.97,26.97,4800.0,21.0738,21.0738,21.0582,21.0582,4800.0
2010-10-11 12:30:00,26.97,26.98,26.96,26.98,18000.0,21.0582,21.066,21.0504,21.066,18000.0
2010-10-11 12:35:00,26.98,27.0,26.97,27.0,11000.0,21.066,21.0816,21.0582,21.0816,11000.0
2010-10-11 12:40:00,26.99,27.0,26.99,27.0,8900.0,21.0738,21.0816,21.0738,21.0816,8900.0
2010-10-11 12:45:00,26.99,27.0,26.98,26.98,4200.0,21.0738,21.0816,21.066,21.066,4200.0
2010-10-11 12:50:00,26.99,27.0,26.98,26.99,9000.0,21.0738,21.0816,21.066,21.0738,9000.0
2010-10-11 12:55:00,26.99,27.0,26.99,27.0,2900.0,21.0738,21.0816,21.0738,21.0816,2900.0
2010-10-11 13:00:00,27.0,27.03,26.99,27.02,47800.0,21.0816,21.105,21.0738,21.0972,47800.0
2010-10-11 13:05:00,27.03,27.03,27.01,27.01,9700.0,21.105,21.105,21.0894,21.0894,9700.0
2010-10-11 13:10:00,27.02,27.02,27.01,27.02,8200.0,21.0972,21.0972,21.0894,21.0972,8200.0
2010-10-11 13:15:00,27.01,27.02,27.01,27.01,7000.0,21.0894,21.0972,21.0894,21.0894,7000.0
2010-10-11 13:20:00,27.02,27.04,27.01,27.03,18700.0,21.0972,21.1129,21.0894,21.105,18700.0
2010-10-11 13:25:00,27.03,27.04,27.02,27.04,9400.0,21.105,21.1129,21.0972,21.1129,9400.0
2010-10-11 13:30:00,27.04,27.04,27.03,27.04,4300.0,21.1129,21.1129,21.105,21.1129,4300.0
2010-10-11 13:35:00,27.04,27.07,27.03,27.07,9300.0,21.1129,21.1363,21.105,21.1363,9300.0
2010-10-11 13:40:00,27.07,27.07,27.06,27.07,5600.0,21.1363,21.1363,21.1285,21.1363,5600.0
2010-10-11 13:45:00,27.07,27.09,27.06,27.09,12500.0,21.1363,21.1519,21.1285,21.1519,12500.0
2010-10-11 13:50:00,27.08,27.12,27.08,27.1,20100.0,21.1441,21.1753,21.1441,21.1597,20100.0
2010-10-11 13:55:00,27.1,27.11,27.1,27.11,10300.0,21.1597,21.1675,21.1597,21.1675,10300.0
2010-10-11 14:00:00,27.11,27.12,27.1,27.1,25200.0,21.1675,21.1753,21.1597,21.1597,25200.0
2010-10-11 14:05:00,27.11,27.11,27.09,27.09,37800.0,21.1675,21.1675,21.1519,21.1519,37800.0
2010-10-11 14:10:00,27.09,27.1,27.09,27.1,16500.0,21.1519,21.1597,21.1519,21.1597,16500.0
2010-10-11 14:15:00,27.09,27.1,27.08,27.08,4900.0,21.1519,21.1597,21.1441,21.1441,4900.0
2010-10-11 14:20:00,27.09,27.09,27.06,27.06,7800.0,21.1519,21.1519,21.1285,21.1285,7800.0
2010-10-11 14:25:00,27.06,27.07,27.05,27.05,7100.0,21.1285,21.1363,21.1207,21.1207,7100.0
2010-10-11 14:30:00,27.05,27.07,27.02,27.07,32200.0,21.1207,21.1363,21.0972,21.1363,32200.0
2010-10-11 14:35:00,27.07,27.07,27.06,27.07,10200.0,21.1363,21.1363,21.1285,21.1363,10200.0
2010-10-11 14:40:00,27.07,27.07,27.06,27.06,6100.0,21.1363,21.1363,21.1285,21.1285,6100.0
2010-10-11 14:45:00,27.06,27.07,27.06,27.06,4600.0,21.1285,21.1363,21.1285,21.1285,4600.0
2010-10-11 14:50:00,27.07,27.07,27.03,27.03,11700.0,21.1363,21.1363,21.105,21.105,11700.0
2010-10-11 14:55:00,27.03,27.06,27.02,27.06,27300.0,21.105,21.1285,21.0972,21.1285,27300.0
2010-10-11 15:00:00,27.05,27.06,27.05,27.05,11900.0,21.1207,21.1285,21.1207,21.1207,11900.0
2010-10-11 15:05:00,27.05,27.06,27.05,27.05,7300.0,21.1207,21.1285,21.1207,21.1207,7300.0
2010-10-11 15:10:00,27.05,27.06,27.05,27.06,35200.0,21.1207,21.1285,21.1207,21.1285,35200.0
2010-10-11 15:15:00,27.06,27.1,27.05,27.09,28500.0,21.1285,21.1597,21.1207,21.1519,28500.0
2010-10-11 15:20:00,27.09,27.1,27.07,27.07,22300.0,21.1519,21.1597,21.1363,21.1363,22300.0
2010-10-11 15:25:00,27.08,27.09,27.08,27.08,18400.0,21.1441,21.1519,21.1441,21.1441,18400.0
2010-10-11 15:30:00,27.08,27.09,27.07,27.08,53100.0,21.1441,21.1519,21.1363,21.1441,53100.0
2010-10-11 15:35:00,27.08,27.09,27.06,27.06,94100.0,21.1441,21.1519,21.1285,21.1285,94100.0
2010-10-11 15:40:00,27.06,27.06,27.04,27.04,67700.0,21.1285,21.1285,21.1129,21.1129,67700.0
2010-10-11 15:45:00,27.05,27.09,27.04,27.09,80000.0,21.1207,21.1519,21.1129,21.1519,80000.0
2010-10-11 15:50:00,27.09,27.09,27.07,27.08,135000.0,21.1519,21.1519,21.1363,21.1441,135000.0
2010-10-11 15:55:00,27.08,27.1,27.08,27.1,116600.0,21.1441,21.1597,21.1441,21.1597,116600.0
2010-10-12 09:30:00,27.09,27.16,27.01,27.13,50700.0,21.1519,21.2065,21.0894,21.1831,50700.0
2010-10-12 09:35:00,27.13,27.25,27.12,27.23,53700.0,21.1831,21.2768,21.1753,21.2612,53700.0
2010-10-12 09:40:00,27.24,27.31,27.21,27.25,109300.0,21.269,21.3237,21.2456,21.2768,109300.0
2010-10-12 09:45:00,27.25,27.26,27.23,27.25,112900.0,21.2768,21.2846,21.2612,21.2768,112900.0
2010-10-12 09:50:00,27.26,27.26,27.25,27.25,45500.0,21.2846,21.2846,21.2768,21.2768,45500.0
2010-10-12 09:55:00,27.25,27.26,27.22,27.23,31000.0,21.2768,21.2846,21.2534,21.2612,31000.0
2010-10-12 10:00:00,27.23,27.28,27.22,27.27,56300.0,21.2612,21.3002,21.2534,21.2924,56300.0
2010-10-12 10:05:00,27.27,27.27,27.24,27.25,70900.0,21.2924,21.2924,21.269,21.2768,70900.0
2010-10-12 10:10:00,27.25,27.31,27.24,27.31,71800.0,21.2768,21.3237,21.269,21.3237,71800.0
2010-10-12 10:15:00,27.31,27.39,27.31,27.36,139400.0,21.3237,21.3861,21.3237,21.3627,139400.0
2010-10-12 10:20:00,27.35,27.36,27.35,27.36,41200.0,21.3549,21.3627,21.3549,21.3627,41200.0
2010-10-12 10:25:00,27.35,27.4,27.35,27.4,60600.0,21.3549,21.3939,21.3549,21.3939,60600.0
2010-10-12 10:30:00,27.4,27.43,27.39,27.39,69500.0,21.3939,21.4174,21.3861,21.3861,69500.0
2010-10-12 10:35:00,27.39,27.4,27.37,27.37,21100.0,21.3861,21.3939,21.3705,21.3705,21100.0
2010-10-12 10:40:00,27.37,27.4,27.36,27.38,25700.0,21.3705,21.3939,21.3627,21.3783,25700.0
2010-10-12 10:45:00,27.38,27.4,27.38,27.4,22100.0,21.3783,21.3939,21.3783,21.3939,22100.0
2010-10-12 10:50:00,27.39,27.4,27.38,27.38,11200.0,21.3861,21.3939,21.3783,21.3783,11200.0
2010-10-12 10:55:00,27.38,27.41,27.37,27.39,91100.0,21.3783,21.4017,21.3705,21.3861,91100.0
2010-10-12 11:00:00,27.38,27.49,27.38,27.48,166400.0,21.3783,21.4642,21.3783,21.4564,166400.0
2010-10-12 11:05:00,27.49,27.55,27.47,27.47,71700.0,21.4642,21.5111,21.4486,21.4486,71700.0
2010-10-12 11:10:00,27.48,27.48,27.41,27.42,41100.0,21.4564,21.4564,21.4017,21.4096,41100.0
2010-10-12 11:15:00,27.41,27.42,27.4,27.41,8100.0,21.4017,21.4096,21.3939,21.4017,8100.0
2010-10-12 11:20:00,27.4,27.41,27.38,27.38,4300.0,21.3939,21.4017,21.3783,21.3783,4300.0
2010-10-12 11:25:00,27.38,27.42,27.38,27.42,19600.0,21.3783,21.4096,21.3783,21.4096,19600.0
2010-10-12 11:30:00,27.41,27.41,27.39,27.39,19700.0,21.4017,21.4017,21.3861,21.3861,19700.0
2010-10-12 11:35:00,27.39,27.39,27.36,27.36,16700.0,21.3861,21.3861,21.3627,21.3627,16700.0
2010-10-12 11:40:00,27.36,27.36,27.35,27.35,11300.0,21.3627,21.3627,21.3549,21.3549,11300.0
2010-10-12 11:45:00,27.35,27.35,27.33,27.33,34100.0,21.3549,21.3549,21.3393,21.3393,34100.0
2010-10-12 11:50:00,27.33,27.34,27.3,27.3,39000.0,21.3393,21.3471,21.3159,21.3159,39000.0
2010-10-12 11:55:00,27.31,27.36,27.3,27.35,28000.0,21.3237,21.3627,21.3159,21.3549,28000.0
2010-10-12 12:00:00,27.35,27.38,27.31,27.31,28100.0,21.3549,21.3783,21.3237,21.3237,28100.0
2010-10-12 12:05:00,27.31,27.32,27.26,27.26,13400.0,21.3237,21.3315,21.2846,21.2846,13400.0
2010-10-12 12:10:00,27.26,27.26,27.23,27.23,18800.0,21.2846,21.2846,21.2612,21.2612,18800.0
2010-10-12 12:15:00,27.24,27.28,27.23,27.26,36900.0,21.269,21.3002,21.2612,21.2846,36900.0
2010-10-12 12:20:00,27.26,27.31,27.26,27.27,15200.0,21.2846,21.3237,21.2846,21.2924,15200.0
2010-10-12 12:25:00,27.26,27.26,27.24,27.24,8500.0,21.2846,21.2846,21.269,21.269,8500.0
2010-10-12 12:30:00,27.24,27.25,27.23,27.23,30000.0,21.269,21.2768,21.2612,21.2612,30000.0
2010-10-12 12:35:00,27.23,27.24,27.22,27.22,12900.0,21.2612,21.269,21.2534,21.2534,12900.0
2010-10-12 12:40:00,27.23,27.23,27.22,27.23,4200.0,21.2612,21.2612,21.2534,21.2612,4200.0
2010-10-12 12:45:00,27.23,27.25,27.23,27.25,7700.0,21.2612,21.2768,21.2612,21.2768,7700.0
2010-10-12 12:50:00,27.24,27.25,27.24,27.25,5800.0,21.269,21.2768,21.269,21.2768,5800.0
2010-10-12 12:55:00,27.25,27.25,27.24,27.24,6500.0,21.2768,21.2768,21.269,21.269,6500.0
2010-10-12 13:00:00,27.24,27.26,27.24,27.25,54800.0,21.269,21.2846,21.269,21.2768,54800.0
2010-10-12 13:05:00,27.26,27.27,27.25,27.26,20600.0,21.2846,21.2924,21.2768,21.2846,20600.0
2010-10-12 13:10:00,27.26,27.3,27.26,27.28,102600.0,21.2846,21.3159,21.2846,21.3002,102600.0
2010-10-12 13:15:00,27.28,27.29,27.27,27.28,5700.0,21.3002,21.3081,21.2924,21.3002,5700.0
2010-10-12 13:20:00,27.29,27.3,27.29,27.29,5200.0,21.3081,21.3159,21.3081,21.3081,5200.0
2010-10-12 13:25:00,27.29,27.32,27.29,27.3,14800.0,21.3081,21.3315,21.3081,21.3159,14800.0
2010-10-12 13:30:00,27.3,27.31,27.3,27.31,5600.0,21.3159,21.3237,21.3159,21.3237,5600.0
2010-10-12 13:35:00,27.3,27.31,27.28,27.29,50700.0,21.3159,21.3237,21.3002,21.3081,50700.0
2010-10-12 13:40:00,27.29,27.32,27.29,27.31,7900.0,21.3081,21.3315,21.3081,21.3237,7900.0
2010-10-12 13:45:00,27.32,27.36,27.32,27.36,9800.0,21.3315,21.3627,21.3315,21.3627,9800.0
2010-10-12 13:50:00,27.35,27.42,27.35,27.39,30200.0,21.3549,21.4096,21.3549,21.3861,30200.0
2010-10-12 13:55:00,27.39,27.4,27.39,27.39,7000.0,21.3861,21.3939,21.3861,21.3861,7000.0
2010-10-12 14:00:00,27.39,27.46,27.36,27.43,52400.0,21.3861,21.4408,21.3627,21.4174,52400.0
2010-10-12 14:05:00,27.44,27.45,27.42,27.43,35800.0,21.4252,21.433,21.4096,21.4174,35800.0
2010-10-12 14:10:00,27.42,27.48,27.42,27.47,20600.0,21.4096,21.4564,21.4096,21.4486,20600.0
2010-10-12 14:15:00,27.47,27.5,27.47,27.49,21300.0,21.4486,21.472,21.4486,21.4642,21300.0
2010-10-12 14:20:00,27.49,27.5,27.43,27.46,29700.0,21.4642,21.472,21.4174,21.4408,29700.0
2010-10-12 14:25:00,27.45,27.5,27.45,27.46,38200.0,21.433,21.472,21.433,21.4408,38200.0
2010-10-12 14:30:00,27.46,27.47,27.43,27.43,38800.0,21.4408,21.4486,21.4174,21.4174,38800.0
2010-10-12 14:35:00,27.43,27.44,27.43,27.43,9700.0,21.4174,21.4252,21.4174,21.4174,9700.0
2010-10-12 14:40:00,27.43,27.45,27.43,27.44,18400.0,21.4174,21.433,21.4174,21.4252,18400.0
2010-10-12 14:45:00,27.44,27.49,27.43,27.48,17500.0,21.4252,21.4642,21.4174,21.4564,17500.0
2010-10-12 14:50:00,27.48,27.5,27.47,27.5,18800.0,21.4564,21.472,21.4486,21.472,18800.0
2010-10-12 14:55:00,27.49,27.55,27.49,27.55,28000.0,21.4642,21.5111,21.4642,21.5111,28000.0
2010-10-12 15:00:00,27.55,27.55,27.5,27.5,16800.0,21.5111,21.5111,21.472,21.472,16800.0
2010-10-12 15:05:00,27.5,27.51,27.49,27.5,24100.0,21.472,21.4798,21.4642,21.472,24100.0
2010-10-12 15:10:00,27.51,27.51,27.5,27.5,11900.0,21.4798,21.4798,21.472,21.472,11900.0
2010-10-12 15:15:00,27.5,27.51,27.49,27.49,13700.0,21.472,21.4798,21.4642,21.4642,13700.0
2010-10-12 15:20:00,27.49,27.56,27.49,27.55,35800.0,21.4642,21.5189,21.4642,21.5111,35800.0
2010-10-12 15:25:00,27.55,27.56,27.55,27.56,15600.0,21.5111,21.5189,21.5111,21.5189,15600.0
2010-10-12 15:30:00,27.55,27.56,27.54,27.55,29100.0,21.5111,21.5189,21.5033,21.5111,29100.0
2010-10-12 15:35:00,27.55,27.6,27.54,27.6,46800.0,21.5111,21.5501,21.5033,21.5501,46800.0
2010-10-12 15:40:00,27.6,27.62,27.57,27.57,65400.0,21.5501,21.5657,21.5267,21.5267,65400.0
2010-10-12 15:45:00,27.57,27.58,27.57,27.58,37800.0,21.5267,21.5345,21.5267,21.5345,37800.0
2010-10-12 15:50:00,27.58,27.58,27.56,27.57,69500.0,21.5345,21.5345,21.5189,21.5267,69500.0
2010-10-12 15:55:00,27.57,27.57,27.53,27.54,164400.0,21.5267,21.5267,21.4954,21.5033,164400.0
2010-10-13 09:30:00,27.65,27.77,27.61,27.77,26300.0,21.5891,21.6828,21.5579,21.6828,26300.0
2010-10-13 09:35:00,27.77,27.77,27.72,27.73,31800.0,21.6828,21.6828,21.6438,21.6516,31800.0
2010-10-13 09:40:00,27.72,27.72,27.64,27.7,65700.0,21.6438,21.6438,21.5813,21.6282,65700.0
2010-10-13 09:45:00,27.7,27.71,27.7,27.71,21800.0,21.6282,21.636,21.6282,21.636,21800.0
2010-10-13 09:50:00,27.7,27.78,27.7,27.77,59300.0,21.6282,21.6906,21.6282,21.6828,59300.0
2010-10-13 09:55:00,27.77,27.86,27.77,27.85,66500.0,21.6828,21.7531,21.6828,21.7453,66500.0
2010-10-13 10:00:00,27.84,27.84,27.8,27.8,42600.0,21.7375,21.7375,21.7063,21.7063,42600.0
2010-10-13 10:05:00,27.8,27.81,27.74,27.74,52200.0,21.7063,21.7141,21.6594,21.6594,52200.0
2010-10-13 10:10:00,27.75,27.76,27.72,27.74,42800.0,21.6672,21.675,21.6438,21.6594,42800.0
2010-10-13 10:15:00,27.74,27.77,27.73,27.74,39600.0,21.6594,21.6828,21.6516,21.6594,39600.0
2010-10-13 10:20:00,27.74,27.75,27.73,27.74,27400.0,21.6594,21.6672,21.6516,21.6594,27400.0
2010-10-13 10:25:00,27.73,27.76,27.73,27.75,14400.0,21.6516,21.675,21.6516,21.6672,14400.0
2010-10-13 10:30:00,27.75,27.75,27.74,27.74,12400.0,21.6672,21.6672,21.6594,21.6594,12400.0
2010-10-13 10:35:00,27.74,27.79,27.74,27.77,17100.0,21.6594,21.6985,21.6594,21.6828,17100.0
2010-10-13 10:40:00,27.77,27.78,27.74,27.76,37500.0,21.6828,21.6906,21.6594,21.675,37500.0
2010-10-13 10:45:00,27.75,27.76,27.74,27.74,7200.0,21.6672,21.675,21.6594,21.6594,7200.0
2010-10-13 10:50:00,27.75,27.75,27.74,27.74,5000.0,21.6672,21.6672,21.6594,21.6594,5000.0
2010-10-13 10:55:00,27.74,27.78,27.73,27.78,20000.0,21.6594,21.6906,21.6516,21.6906,20000.0
2010-10-13 11:00:00,27.78,27.84,27.77,27.84,27700.0,21.6906,21.7375,21.6828,21.7375,27700.0
2010-10-13 11:05:00,27.84,27.89,27.84,27.88,22800.0,21.7375,21.7765,21.7375,21.7687,22800.0
2010-10-13 11:10:00,27.87,27.92,27.87,27.89,40600.0,21.7609,21.8,21.7609,21.7765,40600.0
2010-10-13 11:15:00,27.89,27.91,27.87,27.91,20600.0,21.7765,21.7921,21.7609,21.7921,20600.0
2010-10-13 11:20:00,27.91,27.92,27.88,27.89,69300.0,21.7921,21.8,21.7687,21.7765,69300.0
2010-10-13 11:25:00,27.88,27.88,27.83,27.84,30700.0,21.7687,21.7687,21.7297,21.7375,30700.0
2010-10-13 11:30:00,27.84,27.86,27.82,27.86,37600.0,21.7375,21.7531,21.7219,21.7531,37600.0
2010-10-13 11:35:00,27.85,27.86,27.82,27.82,18300.0,21.7453,21.7531,21.7219,21.7219,18300.0
2010-10-13 11:40:00,27.81,27.84,27.81,27.83,27300.0,21.7141,21.7375,21.7141,21.7297,27300.0
2010-10-13 11:45:00,27.82,27.83,27.82,27.83,4600.0,21.7219,21.7297,21.7219,21.7297,4600.0
2010-10-13 11:50:00,27.83,27.84,27.82,27.82,8500.0,21.7297,21.7375,21.7219,21.7219,8500.0
2010-10-13 11:55:00,27.83,27.83,27.82,27.82,2800.0,21.7297,21.7297,21.7219,21.7219,2800.0
2010-10-13 12:00:00,27.83,27.83,27.82,27.83,7700.0,21.7297,21.7297,21.7219,21.7297,7700.0
2010-10-13 12:05:00,27.83,27.83,27.81,27.83,21100.0,21.7297,21.7297,21.7141,21.7297,21100.0
2010-10-13 12:10:00,27.83,27.88,27.82,27.88,16900.0,21.7297,21.7687,21.7219,21.7687,16900.0
2010-10-13 12:15:00,27.89,27.89,27.85,27.88,42300.0,21.7765,21.7765,21.7453,21.7687,42300.0
2010-10-13 12:20:00,27.88,27.88,27.86,27.87,10400.0,21.7687,21.7687,21.7531,21.7609,10400.0
2010-10-13 12:25:00,27.87,27.9,27.87,27.89,13300.0,21.7609,21.7843,21.7609,21.7765,13300.0
2010-10-13 12:30:00,27.89,27.89,27.88,27.88,5600.0,21.7765,21.7765,21.7687,21.7687,5600.0
2010-10-13 12:35:00,27.89,27.91,27.88,27.91,9600.0,21.7765,21.7921,21.7687,21.7921,9600.0
2010-10-13 12:40:00,27.9,27.92,27.9,27.91,13500.0,21.7843,21.8,21.7843,21.7921,13500.0
2010-10-13 12:45:00,27.91,27.91,27.9,27.91,9200.0,21.7921,21.7921,21.7843,21.7921,9200.0
2010-10-13 12:50:00,27.91,27.91,27.9,27.91,6300.0,21.7921,21.7921,21.7843,21.7921,6300.0
2010-10-13 12:55:00,27.91,27.92,27.9,27.91,16400.0,21.7921,21.8,21.7843,21.7921,16400.0
2010-10-13 13:00:00,27.92,27.92,27.91,27.92,7300.0,21.8,21.8,21.7921,21.8,7300.0
2010-10-13 13:05:00,27.91,27.92,27.89,27.89,31400.0,21.7921,21.8,21.7765,21.7765,31400.0
2010-10-13 13:10:00,27.89,27.9,27.89,27.89,19600.0,21.7765,21.7843,21.7765,21.7765,19600.0
2010-10-13 13:15:00,27.9,27.92,27.89,27.91,34600.0,21.7843,21.8,21.7765,21.7921,34600.0
2010-10-13 13:20:00,27.92,27.92,27.91,27.91,4500.0,21.8,21.8,21.7921,21.7921,4500.0
2010-10-13 13:25:00,27.92,27.92,27.91,27.91,11400.0,21.8,21.8,21.7921,21.7921,11400.0
2010-10-13 13:30:00,27.92,27.92,27.9,27.92,41400.0,21.8,21.8,21.7843,21.8,41400.0
2010-10-13 13:35:00,27.92,27.92,27.91,27.92,19400.0,21.8,21.8,21.7921,21.8,19400.0
2010-10-13 13:40:00,27.92,27.92,27.91,27.92,17200.0,21.8,21.8,21.7921,21.8,17200.0
2010-10-13 13:45:00,27.92,27.92,27.91,27.92,21500.0,21.8,21.8,21.7921,21.8,21500.0
2010-10-13 13:50:00,27.91,27.92,27.91,27.92,10700.0,21.7921,21.8,21.7921,21.8,10700.0
2010-10-13 13:55:00,27.92,27.92,27.91,27.91,10500.0,21.8,21.8,21.7921,21.7921,10500.0
2010-10-13 14:00:00,27.92,27.94,27.91,27.93,66600.0,21.8,21.8156,21.7921,21.8078,66600.0
2010-10-13 14:05:00,27.93,28.0,27.93,27.98,58000.0,21.8078,21.8624,21.8078,21.8468,58000.0
2010-10-13 14:10:00,27.97,28.0,27.97,28.0,13800.0,21.839,21.8624,21.839,21.8624,13800.0
2010-10-13 14:15:00,28.0,28.0,27.98,27.99,25000.0,21.8624,21.8624,21.8468,21.8546,25000.0
2010-10-13 14:20:00,27.99,28.0,27.98,28.0,18800.0,21.8546,21.8624,21.8468,21.8624,18800.0
2010-10-13 14:25:00,28.0,28.0,27.98,27.99,22700.0,21.8624,21.8624,21.8468,21.8546,22700.0
2010-10-13 14:30:00,27.98,28.0,27.98,28.0,10500.0,21.8468,21.8624,21.8468,21.8624,10500.0
2010-10-13 14:35:00,27.99,28.0,27.95,27.95,35000.0,21.8546,21.8624,21.8234,21.8234,35000.0
2010-10-13 14:40:00,27.95,27.98,27.95,27.98,17600.0,21.8234,21.8468,21.8234,21.8468,17600.0
2010-10-13 14:45:00,27.97,27.98,27.94,27.95,19700.0,21.839,21.8468,21.8156,21.8234,19700.0
2010-10-13 14:50:00,27.95,27.97,27.95,27.97,62300.0,21.8234,21.839,21.8234,21.839,62300.0
2010-10-13 14:55:00,27.96,27.98,27.96,27.98,8200.0,21.8312,21.8468,21.8312,21.8468,8200.0
2010-10-13 15:00:00,27.98,27.99,27.95,27.96,26900.0,21.8468,21.8546,21.8234,21.8312,26900.0
2010-10-13 15:05:00,27.96,27.97,27.95,27.97,10400.0,21.8312,21.839,21.8234,21.839,10400.0
2010-10-13 15:10:00,27.97,27.97,27.93,27.93,24100.0,21.839,21.839,21.8078,21.8078,24100.0
2010-10-13 15:15:00,27.93,27.99,27.93,27.99,17900.0,21.8078,21.8546,21.8078,21.8546,17900.0
2010-10-13 15:20:00,27.99,28.0,27.98,27.98,22200.0,21.8546,21.8624,21.8468,21.8468,22200.0
2010-10-13 15:25:00,27.98,27.99,27.91,27.92,15800.0,21.8468,21.8546,21.7921,21.8,15800.0
2010-10-13 15:30:00,27.92,27.96,27.91,27.95,18000.0,21.8,21.8312,21.7921,21.8234,18000.0
2010-10-13 15:35:00,27.95,27.96,27.91,27.92,24100.0,21.8234,21.8312,21.7921,21.8,24100.0
2010-10-13 15:40:00,27.91,27.97,27.91,27.97,37100.0,21.7921,21.839,21.7921,21.839,37100.0
2010-10-13 15:45:00,27.97,27.97,27.9,27.9,63500.0,21.839,21.839,21.7843,21.7843,63500.0
2010-10-13 15:50:00,27.91,27.91,27.87,27.87,52600.0,21.7921,21.7921,21.7609,21.7609,52600.0
2010-10-13 15:55:00,27.88,27.89,27.86,27.87,100600.0,21.7687,21.7765,21.7531,21.7609,100600.0
2010-10-14 09:30:00,27.9,27.99,27.78,27.97,27400.0,21.7843,21.8546,21.6906,21.839,27400.0
2010-10-14 09:35:00,27.96,27.97,27.89,27.9,57200.0,21.8312,21.839,21.7765,21.7843,57200.0
2010-10-14 09:40:00,27.9,27.97,27.9,27.96,51100.0,21.7843,21.839,21.7843,21.8312,51100.0
2010-10-14 09:45:00,27.97,27.97,27.91,27.91,22400.0,21.839,21.839,21.7921,21.7921,22400.0
2010-10-14 09:50:00,27.92,27.93,27.9,27.93,25500.0,21.8,21.8078,21.7843,21.8078,25500.0
2010-10-14 09:55:00,27.93,27.94,27.9,27.9,17100.0,21.8078,21.8156,21.7843,21.7843,17100.0
2010-10-14 10:00:00,27.9,27.94,27.9,27.91,33700.0,21.7843,21.8156,21.7843,21.7921,33700.0
2010-10-14 10:05:00,27.91,27.96,27.91,27.95,78300.0,21.7921,21.8312,21.7921,21.8234,78300.0
2010-10-14 10:10:00,27.95,27.98,27.95,27.96,18300.0,21.8234,21.8468,21.8234,21.8312,18300.0
2010-10-14 10:15:00,27.95,28.0,27.95,27.99,24500.0,21.8234,21.8624,21.8234,21.8546,24500.0
2010-10-14 10:20:00,27.99,28.0,27.98,28.0,7700.0,21.8546,21.8624,21.8468,21.8624,7700.0
2010-10-14 10:25:00,27.99,27.99,27.95,27.95,37800.0,21.8546,21.8546,21.8234,21.8234,37800.0
2010-10-14 10:30:00,27.95,27.96,27.95,27.95,38900.0,21.8234,21.8312,21.8234,21.8234,38900.0
2010-10-14 10:35:00,27.96,27.99,27.96,27.99,13000.0,21.8312,21.8546,21.8312,21.8546,13000.0
2010-10-14 10:40:00,27.99,27.99,27.96,27.96,6800.0,21.8546,21.8546,21.8312,21.8312,6800.0
2010-10-14 10:45:00,27.96,27.99,27.96,27.99,13600.0,21.8312,21.8546,21.8312,21.8546,13600.0
2010-10-14 10:50:00,27.99,27.99,27.98,27.99,4900.0,21.8546,21.8546,21.8468,21.8546,4900.0
2010-10-14 10:55:00,27.98,27.99,27.96,27.97,12900.0,21.8468,21.8546,21.8312,21.839,12900.0
2010-10-14 11:00:00,27.96,27.97,27.95,27.95,9000.0,21.8312,21.839,21.8234,21.8234,9000.0
2010-10-14 11:05:00,27.95,27.99,27.95,27.96,27900.0,21.8234,21.8546,21.8234,21.8312,27900.0
2010-10-14 11:10:00,27.96,27.96,27.94,27.95,12900.0,21.8312,21.8312,21.8156,21.8234,12900.0
2010-10-14 11:15:00,27.95,27.96,27.94,27.96,7000.0,21.8234,21.8312,21.8156,21.8312,7000.0
2010-10-14 11:20:00,27.95,27.95,27.91,27.91,4700.0,21.8234,21.8234,21.7921,21.7921,4700.0
2010-10-14 11:25:00,27.92,27.95,27.9,27.95,69600.0,21.8,21.8234,21.7843,21.8234,69600.0
2010-10-14 11:30:00,27.95,27.97,27.93,27.93,16700.0,21.8234,21.839,21.8078,21.8078,16700.0
2010-10-14 11:35:00,27.92,27.93,27.9,27.9,9600.0,21.8,21.8078,21.7843,21.7843,9600.0
2010-10-14 11:40:00,27.9,27.93,27.88,27.9,18100.0,21.7843,21.8078,21.7687,21.7843,18100.0
2010-10-14 11:45:00,27.89,27.91,27.88,27.9,24200.0,21.7765,21.7921,21.7687,21.7843,24200.0
2010-10-14 11:50:00,27.9,27.91,27.89,27.9,8000.0,21.7843,21.7921,21.7765,21.7843,8000.0
2010-10-14 11:55:00,27.9,27.91,27.9,27.9,7700.0,21.7843,21.7921,21.7843,21.7843,7700.0
2010-10-14 12:00:00,27.9,27.92,27.9,27.92,7700.0,21.7843,21.8,21.7843,21.8,7700.0
2010-10-14 12:05:00,27.91,27.91,27.9,27.9,4400.0,21.7921,21.7921,21.7843,21.7843,4400.0
2010-10-14 12:10:00,27.91,27.92,27.9,27.9,4600.0,21.7921,21.8,21.7843,21.7843,4600.0
2010-10-14 12:15:00,27.9,27.91,27.9,27.9,12400.0,21.7843,21.7921,21.7843,21.7843,12400.0
2010-10-14 12:20:00,27.9,27.91,27.9,27.9,17100.0,21.7843,21.7921,21.7843,21.7843,17100.0
2010-10-14 12:25:00,27.9,27.91,27.87,27.89,10600.0,21.7843,21.7921,21.7609,21.7765,10600.0
2010-10-14 12:30:00,27.88,27.89,27.84,27.85,5300.0,21.7687,21.7765,21.7375,21.7453,5300.0
2010-10-14 12:35:00,27.85,27.87,27.84,27.84,7900.0,21.7453,21.7609,21.7375,21.7375,7900.0
2010-10-14 12:40:00,27.85,27.85,27.84,27.84,2200.0,21.7453,21.7453,21.7375,21.7375,2200.0
2010-10-14 12:45:00,27.84,27.85,27.84,27.84,1800.0,21.7375,21.7453,21.7375,21.7375,1800.0
2010-10-14 12:50:00,27.85,27.87,27.85,27.86,4400.0,21.7453,21.7609,21.7453,21.7531,4400.0
2010-10-14 12:55:00,27.87,27.89,27.86,27.89,6300.0,21.7609,21.7765,21.7531,21.7765,6300.0
2010-10-14 13:00:00,27.89,27.89,27.85,27.88,13600.0,21.7765,21.7765,21.7453,21.7687,13600.0
2010-10-14 13:05:00,27.87,27.87,27.81,27.83,15500.0,21.7609,21.7609,21.7141,21.7297,15500.0
2010-10-14 13:10:00,27.83,27.87,27.83,27.84,21800.0,21.7297,21.7609,21.7297,21.7375,21800.0
2010-10-14 13:15:00,27.84,27.88,27.84,27.86,28200.0,21.7375,21.7687,21.7375,21.7531,28200.0
2010-10-14 13:20:00,27.86,27.87,27.86,27.86,3400.0,21.7531,21.7609,21.7531,21.7531,3400.0
2010-10-14 13:25:00,27.86,27.89,27.86,27.88,11400.0,21.7531,21.7765,21.7531,21.7687,11400.0
2010-10-14 13:30:00,27.88,27.89,27.88,27.88,4600.0,21.7687,21.7765,21.7687,21.7687,4600.0
2010-10-14 13:35:00,27.88,27.89,27.87,27.87,9100.0,21.7687,21.7765,21.7609,21.7609,9100.0
2010-10-14 13:40:00,27.87,27.88,27.86,27.86,9300.0,21.7609,21.7687,21.7531,21.7531,9300.0
2010-10-14 13:45:00,27.86,27.9,27.86,27.88,22500.0,21.7531,21.7843,21.7531,21.7687,22500.0
2010-10-14 13:50:00,27.87,27.91,27.87,27.91,11200.0,21.7609,21.7921,21.7609,21.7921,11200.0
2010-10-14 13:55:00,27.9,27.9,27.88,27.88,6300.0,21.7843,21.7843,21.7687,21.7687,6300.0
2010-10-14 14:00:00,27.88,27.91,27.87,27.89,29100.0,21.7687,21.7921,21.7609,21.7765,29100.0
2010-10-14 14:05:00,27.88,27.9,27.88,27.89,8600.0,21.7687,21.7843,21.7687,21.7765,8600.0
2010-10-14 14:10:00,27.89,27.9,27.87,27.89,12500.0,21.7765,21.7843,21.7609,21.7765,12500.0
2010-10-14 14:15:00,27.89,27.9,27.86,27.86,9200.0,21.7765,21.7843,21.7531,21.7531,9200.0
2010-10-14 14:20:00,27.86,27.88,27.85,27.86,7800.0,21.7531,21.7687,21.7453,21.7531,7800.0
2010-10-14 14:25:00,27.86,27.87,27.85,27.86,8300.0,21.7531,21.7609,21.7453,21.7531,8300.0
2010-10-14 14:30:00,27.86,27.87,27.85,27.86,8500.0,21.7531,21.7609,21.7453,21.7531,8500.0
2010-10-14 14:35:00,27.86,27.88,27.84,27.87,13900.0,21.7531,21.7687,21.7375,21.7609,13900.0
2010-10-14 14:40:00,27.86,27.87,27.84,27.86,11200.0,21.7531,21.7609,21.7375,21.7531,11200.0
2010-10-14 14:45:00,27.86,27.86,27.84,27.84,8500.0,21.7531,21.7531,21.7375,21.7375,8500.0
2010-10-14 14:50:00,27.84,27.85,27.84,27.84,2900.0,21.7375,21.7453,21.7375,21.7375,2900.0
2010-10-14 14:55:00,27.84,27.85,27.8,27.81,15400.0,21.7375,21.7453,21.7063,21.7141,15400.0
2010-10-14 15:00:00,27.81,27.81,27.79,27.8,17000.0,21.7141,21.7141,21.6985,21.7063,17000.0
2010-10-14 15:05:00,27.8,27.81,27.79,27.79,6500.0,21.7063,21.7141,21.6985,21.6985,6500.0
2010-10-14 15:10:00,27.8,27.8,27.77,27.79,17000.0,21.7063,21.7063,21.6828,21.6985,17000.0
2010-10-14 15:15:00,27.79,27.8,27.78,27.8,12600.0,21.6985,21.7063,21.6906,21.7063,12600.0
2010-10-14 15:20:00,27.8,27.84,27.8,27.83,11000.0,21.7063,21.7375,21.7063,21.7297,11000.0
2010-10-14 15:25:00,27.84,27.84,27.82,27.83,16500.0,21.7375,21.7375,21.7219,21.7297,16500.0
2010-10-14 15:30:00,27.83,27.83,27.82,27.82,13100.0,21.7297,21.7297,21.7219,21.7219,13100.0
2010-10-14 15:35:00,27.83,27.88,27.82,27.87,32500.0,21.7297,21.7687,21.7219,21.7609,32500.0
2010-10-14 15:40:00,27.86,27.88,27.85,27.85,18600.0,21.7531,21.7687,21.7453,21.7453,18600.0
2010-10-14 15:45:00,27.85,27.85,27.84,27.84,21800.0,21.7453,21.7453,21.7375,21.7375,21800.0
2010-10-14 15:50:00,27.85,27.87,27.84,27.87,33900.0,21.7453,21.7609,21.7375,21.7609,33900.0
2010-10-14 15:55:00,27.87,27.91,27.86,27.9,78500.0,21.7609,21.7921,21.7531,21.7843,78500.0
2010-10-15 09:30:00,28.0,28.0,27.88,27.97,148400.0,21.8624,21.8624,21.7687,21.839,148400.0
2010-10-15 09:35:00,27.97,27.99,27.96,27.98,21600.0,21.839,21.8546,21.8312,21.8468,21600.0
2010-10-15 09:40:00,27.98,27.99,27.95,27.97,15200.0,21.8468,21.8546,21.8234,21.839,15200.0
2010-10-15 09:45:00,27.98,27.99,27.93,27.94,39500.0,21.8468,21.8546,21.8078,21.8156,39500.0
2010-10-15 09:50:00,27.94,27.98,27.93,27.96,25300.0,21.8156,21.8468,21.8078,21.8312,25300.0
2010-10-15 09:55:00,27.95,28.09,27.93,28.04,202500.0,21.8234,21.9327,21.8078,21.8937,202500.0
2010-10-15 10:00:00,28.03,28.08,27.93,28.01,79300.0,21.8858,21.9249,21.8078,21.8702,79300.0
2010-10-15 10:05:00,28.02,28.03,27.97,28.0,44500.0,21.878,21.8858,21.839,21.8624,44500.0
2010-10-15 10:10:00,28.0,28.03,27.95,27.98,31300.0,21.8624,21.8858,21.8234,21.8468,31300.0
2010-10-15 10:15:00,27.97,27.98,27.89,27.93,37800.0,21.839,21.8468,21.7765,21.8078,37800.0
2010-10-15 10:20:00,27.94,27.95,27.88,27.93,31700.0,21.8156,21.8234,21.7687,21.8078,31700.0
2010-10-15 10:25:00,27.92,27.93,27.9,27.93,50400.0,21.8,21.8078,21.7843,21.8078,50400.0
2010-10-15 10:30:00,27.93,27.93,27.9,27.93,37000.0,21.8078,21.8078,21.7843,21.8078,37000.0
2010-10-15 10:35:00,27.93,27.93,27.9,27.92,15300.0,21.8078,21.8078,21.7843,21.8,15300.0
2010-10-15 10:40:00,27.92,27.92,27.89,27.91,9400.0,21.8,21.8,21.7765,21.7921,9400.0
2010-10-15 10:45:00,27.9,27.9,27.87,27.87,7500.0,21.7843,21.7843,21.7609,21.7609,7500.0
2010-10-15 10:50:00,27.88,27.92,27.86,27.92,38400.0,21.7687,21.8,21.7531,21.8,38400.0
2010-10-15 10:55:00,27.92,27.93,27.89,27.89,16900.0,21.8,21.8078,21.7765,21.7765,16900.0
2010-10-15 11:00:00,27.89,27.92,27.89,27.92,14200.0,21.7765,21.8,21.7765,21.8,14200.0
2010-10-15 11:05:00,27.92,27.94,27.92,27.92,23700.0,21.8,21.8156,21.8,21.8,23700.0
2010-10-15 11:10:00,27.93,27.96,27.92,27.95,16100.0,21.8078,21.8312,21.8,21.8234,16100.0
2010-10-15 11:15:00,27.96,27.96,27.92,27.93,14600.0,21.8312,21.8312,21.8,21.8078,14600.0
2010-10-15 11:20:00,27.93,28.0,27.93,28.0,192100.0,21.8078,21.8624,21.8078,21.8624,192100.0
2010-10-15 11:25:00,28.0,28.01,27.99,28.0,46100.0,21.8624,21.8702,21.8546,21.8624,46100.0
2010-10-15 11:30:00,28.0,28.03,27.99,28.03,13200.0,21.8624,21.8858,21.8546,21.8858,13200.0
2010-10-15 11:35:00,28.04,28.06,28.04,28.05,4200.0,21.8937,21.9093,21.8937,21.9015,4200.0
2010-10-15 11:40:00,28.04,28.04,28.0,28.02,7300.0,21.8937,21.8937,21.8624,21.878,7300.0
2010-10-15 11:45:00,28.0,28.02,28.0,28.01,8100.0,21.8624,21.878,21.8624,21.8702,8100.0
2010-10-15 11:50:00,28.01,28.01,27.96,27.96,9400.0,21.8702,21.8702,21.8312,21.8312,9400.0
2010-10-15 11:55:00,27.96,27.97,27.94,27.96,15300.0,21.8312,21.839,21.8156,21.8312,15300.0
2010-10-15 12:00:00,27.96,28.01,27.95,27.98,11500.0,21.8312,21.8702,21.8234,21.8468,11500.0
2010-10-15 12:05:00,27.97,28.04,27.96,28.03,29000.0,21.839,21.8937,21.8312,21.8858,29000.0
2010-10-15 12:10:00,28.02,28.02,27.99,28.01,10800.0,21.878,21.878,21.8546,21.8702,10800.0
2010-10-15 12:15:00,28.0,28.05,28.0,28.03,21500.0,21.8624,21.9015,21.8624,21.8858,21500.0
2010-10-15 12:20:00,28.03,28.07,28.03,28.06,5500.0,21.8858,21.9171,21.8858,21.9093,5500.0
2010-10-15 12:25:00,28.06,28.07,28.04,28.07,8200.0,21.9093,21.9171,21.8937,21.9171,8200.0
2010-10-15 12:30:00,28.06,28.1,28.06,28.1,16600.0,21.9093,21.9405,21.9093,21.9405,16600.0
2010-10-15 12:35:00,28.09,28.1,28.07,28.09,14400.0,21.9327,21.9405,21.9171,21.9327,14400.0
2010-10-15 12:40:00,28.09,28.1,28.07,28.07,6700.0,21.9327,21.9405,21.9171,21.9171,6700.0
2010-10-15 12:45:00,28.07,28.09,28.06,28.08,7000.0,21.9171,21.9327,21.9093,21.9249,7000.0
2010-10-15 12:50:00,28.09,28.1,28.06,28.1,43200.0,21.9327,21.9405,21.9093,21.9405,43200.0
2010-10-15 12:55:00,28.1,28.1,28.08,28.08,8300.0,21.9405,21.9405,21.9249,21.9249,8300.0
2010-10-15 13:00:00,28.08,28.1,28.06,28.06,8000.0,21.9249,21.9405,21.9093,21.9093,8000.0
2010-10-15 13:05:00,28.06,28.06,28.04,28.04,14400.0,21.9093,21.9093,21.8937,21.8937,14400.0
2010-10-15 13:10:00,28.04,28.05,28.01,28.02,10300.0,21.8937,21.9015,21.8702,21.878,10300.0
2010-10-15 13:15:00,28.03,28.03,28.02,28.02,900.0,21.8858,21.8858,21.878,21.878,900.0
2010-10-15 13:20:00,28.02,28.04,28.02,28.03,8700.0,21.878,21.8937,21.878,21.8858,8700.0
2010-10-15 13:25:00,28.02,28.06,28.02,28.06,8400.0,21.878,21.9093,21.878,21.9093,8400.0
2010-10-15 13:30:00,28.06,28.08,28.06,28.07,5600.0,21.9093,21.9249,21.9093,21.9171,5600.0
2010-10-15 13:35:00,28.07,28.1,28.05,28.09,23300.0,21.9171,21.9405,21.9015,21.9327,23300.0
2010-10-15 13:40:00,28.09,28.09,28.03,28.05,9800.0,21.9327,21.9327,21.8858,21.9015,9800.0
2010-10-15 13:45:00,28.05,28.07,28.03,28.07,9800.0,21.9015,21.9171,21.8858,21.9171,9800.0
2010-10-15 13:50:00,28.06,28.1,28.05,28.05,8200.0,21.9093,21.9405,21.9015,21.9015,8200.0
2010-10-15 13:55:00,28.04,28.06,28.03,28.04,6600.0,21.8937,21.9093,21.8858,21.8937,6600.0
2010-10-15 14:00:00,28.03,28.04,28.01,28.03,13800.0,21.8858,21.8937,21.8702,21.8858,13800.0
2010-10-15 14:05:00,28.03,28.07,28.02,28.06,14000.0,21.8858,21.9171,21.878,21.9093,14000.0
2010-10-15 14:10:00,28.06,28.06,28.02,28.04,14600.0,21.9093,21.9093,21.878,21.8937,14600.0
2010-10-15 14:15:00,28.05,28.09,28.05,28.07,15100.0,21.9015,21.9327,21.9015,21.9171,15100.0
2010-10-15 14:20:00,28.07,28.07,28.04,28.05,6200.0,21.9171,21.9171,21.8937,21.9015,6200.0
2010-10-15 14:25:00,28.04,28.07,28.04,28.06,9700.0,21.8937,21.9171,21.8937,21.9093,9700.0
2010-10-15 14:30:00,28.06,28.09,28.05,28.09,16800.0,21.9093,21.9327,21.9015,21.9327,16800.0
2010-10-15 14:35:00,28.09,28.09,28.08,28.09,11600.0,21.9327,21.9327,21.9249,21.9327,11600.0
2010-10-15 14:40:00,28.08,28.09,28.04,28.05,12200.0,21.9249,21.9327,21.8937,21.9015,12200.0
2010-10-15 14:45:00,28.04,28.05,28.03,28.05,20900.0,21.8937,21.9015,21.8858,21.9015,20900.0
2010-10-15 14:50:00,28.04,28.04,28.02,28.03,16200.0,21.8937,21.8937,21.878,21.8858,16200.0
2010-10-15 14:55:00,28.03,28.05,28.0,28.05,13400.0,21.8858,21.9015,21.8624,21.9015,13400.0
2010-10-15 15:00:00,28.04,28.04,28.01,28.02,11800.0,21.8937,21.8937,21.8702,21.878,11800.0
2010-10-15 15:05:00,28.02,28.02,27.99,28.0,12100.0,21.878,21.878,21.8546,21.8624,12100.0
2010-10-15 15:10:00,28.01,28.03,28.0,28.03,7900.0,21.8702,21.8858,21.8624,21.8858,7900.0
2010-10-15 15:15:00,28.04,28.06,28.02,28.03,17100.0,21.8937,21.9093,21.878,21.8858,17100.0
2010-10-15 15:20:00,28.03,28.05,28.02,28.03,9400.0,21.8858,21.9015,21.878,21.8858,9400.0
2010-10-15 15:25:00,28.02,28.07,28.02,28.03,102800.0,21.878,21.9171,21.878,21.8858,102800.0
2010-10-15 15:30:00,28.04,28.09,28.03,28.09,89200.0,21.8937,21.9327,21.8858,21.9327,89200.0
2010-10-15 15:35:00,28.08,28.1,28.07,28.1,18400.0,21.9249,21.9405,21.9171,21.9405,18400.0
2010-10-15 15:40:00,28.1,28.11,28.05,28.06,48800.0,21.9405,21.9483,21.9015,21.9093,48800.0
2010-10-15 15:45:00,28.07,28.1,28.05,28.09,52400.0,21.9171,21.9405,21.9015,21.9327,52400.0
2010-10-15 15:50:00,28.1,28.13,28.09,28.13,98000.0,21.9405,21.9639,21.9327,21.9639,98000.0
2010-10-15 15:55:00,28.13,28.14,28.08,28.09,121500.0,21.9639,21.9717,21.9249,21.9327,121500.0
2010-10-18 09:30:00,28.07,28.11,28.07,28.07,17100.0,21.9171,21.9483,21.9171,21.9171,17100.0
2010-10-18 09:35:00,28.06,28.08,28.04,28.08,34000.0,21.9093,21.9249,21.8937,21.9249,34000.0
2010-10-18 09:40:00,28.07,28.18,28.06,28.15,40900.0,21.9171,22.003,21.9093,21.9795,40900.0
2010-10-18 09:45:00,28.16,28.19,28.14,28.17,30800.0,21.9873,22.0108,21.9717,21.9952,30800.0
2010-10-18 09:50:00,28.18,28.23,28.17,28.23,54300.0,22.003,22.042,21.9952,22.042,54300.0
2010-10-18 09:55:00,28.23,28.3,28.23,28.25,39400.0,22.042,22.0967,22.042,22.0576,39400.0
2010-10-18 10:00:00,28.25,28.27,28.22,28.23,30000.0,22.0576,22.0732,22.0342,22.042,30000.0
2010-10-18 10:05:00,28.24,28.27,28.23,28.27,12600.0,22.0498,22.0732,22.042,22.0732,12600.0
2010-10-18 10:10:00,28.27,28.32,28.27,28.29,21000.0,22.0732,22.1123,22.0732,22.0889,21000.0
2010-10-18 10:15:00,28.29,28.3,28.25,28.25,32800.0,22.0889,22.0967,22.0576,22.0576,32800.0
2010-10-18 10:20:00,28.25,28.29,28.23,28.24,32400.0,22.0576,22.0889,22.042,22.0498,32400.0
2010-10-18 10:25:00,28.24,28.28,28.24,28.27,38200.0,22.0498,22.081,22.0498,22.0732,38200.0
2010-10-18 10:30:00,28.26,28.28,28.25,28.26,19700.0,22.0654,22.081,22.0576,22.0654,19700.0
2010-10-18 10:35:00,28.27,28.29,28.23,28.28,36000.0,22.0732,22.0889,22.042,22.081,36000.0
2010-10-18 10:40:00,28.28,28.3,28.25,28.27,27800.0,22.081,22.0967,22.0576,22.0732,27800.0
2010-10-18 10:45:00,28.27,28.27,28.25,28.27,7900.0,22.0732,22.0732,22.0576,22.0732,7900.0
2010-10-18 10:50:00,28.27,28.32,28.27,28.3,22900.0,22.0732,22.1123,22.0732,22.0967,22900.0
2010-10-18 10:55:00,28.3,28.33,28.28,28.33,20900.0,22.0967,22.1201,22.081,22.1201,20900.0
2010-10-18 11:00:00,28.33,28.33,28.28,28.29,9500.0,22.1201,22.1201,22.081,22.0889,9500.0
2010-10-18 11:05:00,28.28,28.28,28.22,28.23,18900.0,22.081,22.081,22.0342,22.042,18900.0
2010-10-18 11:10:00,28.22,28.24,28.21,28.24,13400.0,22.0342,22.0498,22.0264,22.0498,13400.0
2010-10-18 11:15:00,28.24,28.25,28.24,28.24,15500.0,22.0498,22.0576,22.0498,22.0498,15500.0
2010-10-18 11:20:00,28.25,28.26,28.24,28.25,15600.0,22.0576,22.0654,22.0498,22.0576,15600.0
2010-10-18 11:25:00,28.25,28.26,28.23,28.24,11400.0,22.0576,22.0654,22.042,22.0498,11400.0
2010-10-18 11:30:00,28.24,28.25,28.24,28.25,23200.0,22.0498,22.0576,22.0498,22.0576,23200.0
2010-10-18 11:35:00,28.25,28.25,28.24,28.25,14000.0,22.0576,22.0576,22.0498,22.0576,14000.0
2010-10-18 11:40:00,28.25,28.25,28.24,28.25,6400.0,22.0576,22.0576,22.0498,22.0576,6400.0
2010-10-18 11:45:00,28.25,28.26,28.25,28.25,11100.0,22.0576,22.0654,22.0576,22.0576,11100.0
2010-10-18 11:50:00,28.26,28.28,28.24,28.25,11200.0,22.0654,22.081,22.0498,22.0576,11200.0
2010-10-18 11:55:00,28.26,28.29,28.26,28.29,8400.0,22.0654,22.0889,22.0654,22.0889,8400.0
2010-10-18 12:00:00,28.3,28.3,28.29,28.3,4200.0,22.0967,22.0967,22.0889,22.0967,4200.0
2010-10-18 12:05:00,28.3,28.3,28.29,28.3,6200.0,22.0967,22.0967,22.0889,22.0967,6200.0
2010-10-18 12:10:00,28.3,28.3,28.29,28.29,3100.0,22.0967,22.0967,22.0889,22.0889,3100.0
2010-10-18 12:15:00,28.3,28.3,28.27,28.27,11900.0,22.0967,22.0967,22.0732,22.0732,11900.0
2010-10-18 12:20:00,28.27,28.27,28.25,28.25,4400.0,22.0732,22.0732,22.0576,22.0576,4400.0
2010-10-18 12:25:00,28.25,28.26,28.24,28.25,10000.0,22.0576,22.0654,22.0498,22.0576,10000.0
2010-10-18 12:30:00,28.26,28.26,28.25,28.25,2400.0,22.0654,22.0654,22.0576,22.0576,2400.0
2010-10-18 12:35:00,28.25,28.26,28.25,28.26,1500.0,22.0576,22.0654,22.0576,22.0654,1500.0
2010-10-18 12:40:00,28.26,28.26,28.25,28.26,3900.0,22.0654,22.0654,22.0576,22.0654,3900.0
2010-10-18 12:45:00,28.26,28.26,28.25,28.25,2500.0,22.0654,22.0654,22.0576,22.0576,2500.0
2010-10-18 12:50:00,28.26,28.27,28.25,28.26,11300.0,22.0654,22.0732,22.0576,22.0654,11300.0
2010-10-18 12:55:00,28.25,28.3,28.25,28.29,16300.0,22.0576,22.0967,22.0576,22.0889,16300.0
2010-10-18 13:00:00,28.29,28.32,28.29,28.31,72700.0,22.0889,22.1123,22.0889,22.1045,72700.0
2010-10-18 13:05:00,28.31,28.32,28.29,28.29,70800.0,22.1045,22.1123,22.0889,22.0889,70800.0
2010-10-18 13:10:00,28.29,28.33,28.29,28.33,2800.0,22.0889,22.1201,22.0889,22.1201,2800.0
2010-10-18 13:15:00,28.33,28.33,28.29,28.3,6900.0,22.1201,22.1201,22.0889,22.0967,6900.0
2010-10-18 13:20:00,28.29,28.32,28.29,28.32,7000.0,22.0889,22.1123,22.0889,22.1123,7000.0
2010-10-18 13:25:00,28.31,28.31,28.3,28.3,2500.0,22.1045,22.1045,22.0967,22.0967,2500.0
2010-10-18 13:30:00,28.3,28.3,28.27,28.28,6700.0,22.0967,22.0967,22.0732,22.081,6700.0
2010-10-18 13:35:00,28.27,28.29,28.24,28.24,45000.0,22.0732,22.0889,22.0498,22.0498,45000.0
2010-10-18 13:40:00,28.24,28.27,28.24,28.26,25300.0,22.0498,22.0732,22.0498,22.0654,25300.0
2010-10-18 13:45:00,28.26,28.27,28.25,28.26,6600.0,22.0654,22.0732,22.0576,22.0654,6600.0
2010-10-18 13:50:00,28.26,28.26,28.23,28.23,7800.0,22.0654,22.0654,22.042,22.042,7800.0
2010-10-18 13:55:00,28.24,28.25,28.23,28.25,11700.0,22.0498,22.0576,22.042,22.0576,11700.0
2010-10-18 14:00:00,28.25,28.28,28.25,28.26,9900.0,22.0576,22.081,22.0576,22.0654,9900.0
2010-10-18 14:05:00,28.26,28.28,28.24,28.27,7500.0,22.0654,22.081,22.0498,22.0732,7500.0
2010-10-18 14:10:00,28.27,28.28,28.27,28.28,1700.0,22.0732,22.081,22.0732,22.081,1700.0
2010-10-18 14:15:00,28.27,28.3,28.27,28.3,9900.0,22.0732,22.0967,22.0732,22.0967,9900.0
2010-10-18 14:20:00,28.29,28.3,28.28,28.28,10500.0,22.0889,22.0967,22.081,22.081,10500.0
2010-10-18 14:25:00,28.28,28.3,28.28,28.3,17400.0,22.081,22.0967,22.081,22.0967,17400.0
2010-10-18 14:30:00,28.3,28.3,28.29,28.29,3500.0,22.0967,22.0967,22.0889,22.0889,3500.0
2010-10-18 14:35:00,28.3,28.3,28.29,28.29,5500.0,22.0967,22.0967,22.0889,22.0889,5500.0
2010-10-18 14:40:00,28.3,28.3,28.28,28.28,8100.0,22.0967,22.0967,22.081,22.081,8100.0
2010-10-18 14:45:00,28.28,28.29,28.28,28.28,3100.0,22.081,22.0889,22.081,22.081,3100.0
2010-10-18 14:50:00,28.28,28.3,28.28,28.29,10600.0,22.081,22.0967,22.081,22.0889,10600.0
2010-10-18 14:55:00,28.3,28.3,28.28,28.3,11000.0,22.0967,22.0967,22.081,22.0967,11000.0
2010-10-18 15:00:00,28.3,28.33,28.3,28.32,13500.0,22.0967,22.1201,22.0967,22.1123,13500.0
2010-10-18 15:05:00,28.32,28.35,28.32,28.35,13700.0,22.1123,22.1357,22.1123,22.1357,13700.0
2010-10-18 15:10:00,28.36,28.36,28.33,28.33,10500.0,22.1435,22.1435,22.1201,22.1201,10500.0
2010-10-18 15:15:00,28.33,28.35,28.31,28.32,139300.0,22.1201,22.1357,22.1045,22.1123,139300.0
2010-10-18 15:20:00,28.32,28.32,28.3,28.31,10800.0,22.1123,22.1123,22.0967,22.1045,10800.0
2010-10-18 15:25:00,28.3,28.31,28.29,28.29,10900.0,22.0967,22.1045,22.0889,22.0889,10900.0
2010-10-18 15:30:00,28.3,28.34,28.29,28.33,26100.0,22.0967,22.1279,22.0889,22.1201,26100.0
2010-10-18 15:35:00,28.35,28.39,28.34,28.38,19700.0,22.1357,22.1669,22.1279,22.1591,19700.0
2010-10-18 15:40:00,28.39,28.39,28.36,28.36,17400.0,22.1669,22.1669,22.1435,22.1435,17400.0
2010-10-18 15:45:00,28.36,28.41,28.34,28.41,72800.0,22.1435,22.1825,22.1279,22.1825,72800.0
2010-10-18 15:50:00,28.4,28.44,28.4,28.42,108100.0,22.1747,22.206,22.1747,22.1904,108100.0
2010-10-18 15:55:00,28.42,28.43,28.4,28.43,95600.0,22.1904,22.1982,22.1747,22.1982,95600.0
2010-10-19 09:30:00,28.18,28.29,28.14,28.28,24700.0,22.003,22.0889,21.9717,22.081,24700.0
2010-10-19 09:35:00,28.28,28.29,28.24,28.24,21400.0,22.081,22.0889,22.0498,22.0498,21400.0
2010-10-19 09:40:00,28.24,28.24,28.15,28.15,13700.0,22.0498,22.0498,21.9795,21.9795,13700.0
2010-10-19 09:45:00,28.16,28.28,28.11,28.17,35100.0,21.9873,22.081,21.9483,21.9952,35100.0
2010-10-19 09:50:00,28.17,28.27,28.07,28.07,40200.0,21.9952,22.0732,21.9171,21.9171,40200.0
2010-10-19 09:55:00,28.07,28.11,28.06,28.09,7300.0,21.9171,21.9483,21.9093,21.9327,7300.0
2010-10-19 10:00:00,28.08,28.15,28.06,28.13,11600.0,21.9249,21.9795,21.9093,21.9639,11600.0
2010-10-19 10:05:00,28.14,28.23,28.13,28.23,42000.0,21.9717,22.042,21.9639,22.042,42000.0
2010-10-19 10:10:00,28.23,28.3,28.19,28.26,59200.0,22.042,22.0967,22.0108,22.0654,59200.0
2010-10-19 10:15:00,28.26,28.31,28.25,28.26,31500.0,22.0654,22.1045,22.0576,22.0654,31500.0
2010-10-19 10:20:00,28.27,28.28,28.25,28.25,16500.0,22.0732,22.081,22.0576,22.0576,16500.0
2010-10-19 10:25:00,28.24,28.28,28.23,28.27,18800.0,22.0498,22.081,22.042,22.0732,18800.0
2010-10-19 10:30:00,28.28,28.33,28.27,28.29,41800.0,22.081,22.1201,22.0732,22.0889,41800.0
2010-10-19 10:35:00,28.28,28.3,28.2,28.2,12900.0,22.081,22.0967,22.0186,22.0186,12900.0
2010-10-19 10:40:00,28.21,28.25,28.2,28.25,23900.0,22.0264,22.0576,22.0186,22.0576,23900.0
2010-10-19 10:45:00,28.26,28.31,28.24,28.3,36400.0,22.0654,22.1045,22.0498,22.0967,36400.0
2010-10-19 10:50:00,28.3,28.32,28.27,28.27,19500.0,22.0967,22.1123,22.0732,22.0732,19500.0
2010-10-19 10:55:00,28.28,28.31,28.26,28.27,24200.0,22.081,22.1045,22.0654,22.0732,24200.0
2010-10-19 11:00:00,28.28,28.31,28.28,28.3,17100.0,22.081,22.1045,22.081,22.0967,17100.0
2010-10-19 11:05:00,28.31,28.31,28.24,28.24,14800.0,22.1045,22.1045,22.0498,22.0498,14800.0
2010-10-19 11:10:00,28.24,28.28,28.23,28.28,11400.0,22.0498,22.081,22.042,22.081,11400.0
2010-10-19 11:15:00,28.27,28.4,28.27,28.39,63100.0,22.0732,22.1747,22.0732,22.1669,63100.0
2010-10-19 11:20:00,28.39,28.39,28.36,28.39,24300.0,22.1669,22.1669,22.1435,22.1669,24300.0
2010-10-19 11:25:00,28.39,28.42,28.38,28.4,18500.0,22.1669,22.1904,22.1591,22.1747,18500.0
2010-10-19 11:30:00,28.4,28.45,28.4,28.43,19300.0,22.1747,22.2138,22.1747,22.1982,19300.0
2010-10-19 11:35:00,28.43,28.45,28.43,28.45,7700.0,22.1982,22.2138,22.1982,22.2138,7700.0
2010-10-19 11:40:00,28.45,28.45,28.43,28.43,2800.0,22.2138,22.2138,22.1982,22.1982,2800.0
2010-10-19 11:45:00,28.43,28.47,28.43,28.47,43100.0,22.1982,22.2294,22.1982,22.2294,43100.0
2010-10-19 11:50:00,28.46,28.46,28.43,28.43,49700.0,22.2216,22.2216,22.1982,22.1982,49700.0
2010-10-19 11:55:00,28.43,28.43,28.42,28.42,2300.0,22.1982,22.1982,22.1904,22.1904,2300.0
2010-10-19 12:00:00,28.42,28.43,28.42,28.43,2200.0,22.1904,22.1982,22.1904,22.1982,2200.0
2010-10-19 12:05:00,28.43,28.43,28.39,28.39,6800.0,22.1982,22.1982,22.1669,22.1669,6800.0
2010-10-19 12:10:00,28.38,28.38,28.36,28.36,4800.0,22.1591,22.1591,22.1435,22.1435,4800.0
2010-10-19 12:15:00,28.36,28.38,28.35,28.35,11200.0,22.1435,22.1591,22.1357,22.1357,11200.0
2010-10-19 12:20:00,28.36,28.36,28.33,28.34,5300.0,22.1435,22.1435,22.1201,22.1279,5300.0
2010-10-19 12:25:00,28.34,28.34,28.33,28.34,5200.0,22.1279,22.1279,22.1201,22.1279,5200.0
2010-10-19 12:30:00,28.35,28.38,28.35,28.37,12700.0,22.1357,22.1591,22.1357,22.1513,12700.0
2010-10-19 12:35:00,28.36,28.36,28.35,28.35,5000.0,22.1435,22.1435,22.1357,22.1357,5000.0
2010-10-19 12:40:00,28.36,28.36,28.35,28.36,4600.0,22.1435,22.1435,22.1357,22.1435,4600.0
2010-10-19 12:45:00,28.36,28.36,28.36,28.36,2100.0,22.1435,22.1435,22.1435,22.1435,2100.0
2010-10-19 12:50:00,28.36,28.38,28.33,28.38,18000.0,22.1435,22.1591,22.1201,22.1591,18000.0
2010-10-19 12:55:00,28.38,28.43,28.38,28.42,8900.0,22.1591,22.1982,22.1591,22.1904,8900.0
2010-10-19 13:00:00,28.42,28.44,28.42,28.43,13700.0,22.1904,22.206,22.1904,22.1982,13700.0
2010-10-19 13:05:00,28.43,28.44,28.43,28.43,8000.0,22.1982,22.206,22.1982,22.1982,8000.0
2010-10-19 13:10:00,28.43,28.45,28.42,28.44,22100.0,22.1982,22.2138,22.1904,22.206,22100.0
2010-10-19 13:15:00,28.44,28.46,28.44,28.46,11500.0,22.206,22.2216,22.206,22.2216,11500.0
2010-10-19 13:20:00,28.47,28.47,28.45,28.45,4600.0,22.2294,22.2294,22.2138,22.2138,4600.0
2010-10-19 13:25:00,28.45,28.45,28.4,28.41,7100.0,22.2138,22.2138,22.1747,22.1825,7100.0
2010-10-19 13:30:00,28.4,28.43,28.4,28.41,9400.0,22.1747,22.1982,22.1747,22.1825,9400.0
2010-10-19 13:35:00,28.41,28.42,28.41,28.41,6900.0,22.1825,22.1904,22.1825,22.1825,6900.0
2010-10-19 13:40:00,28.42,28.42,28.41,28.42,2300.0,22.1904,22.1904,22.1825,22.1904,2300.0
2010-10-19 13:45:00,28.41,28.42,28.4,28.42,8800.0,22.1825,22.1904,22.1747,22.1904,8800.0
2010-10-19 13:50:00,28.41,28.41,28.38,28.38,12900.0,22.1825,22.1825,22.1591,22.1591,12900.0
2010-10-19 13:55:00,28.38,28.39,28.35,28.36,11100.0,22.1591,22.1669,22.1357,22.1435,11100.0
2010-10-19 14:00:00,28.36,28.37,28.23,28.25,35400.0,22.1435,22.1513,22.042,22.0576,35400.0
2010-10-19 14:05:00,28.24,28.29,28.24,28.27,31500.0,22.0498,22.0889,22.0498,22.0732,31500.0
2010-10-19 14:10:00,28.27,28.3,28.25,28.28,18800.0,22.0732,22.0967,22.0576,22.081,18800.0
2010-10-19 14:15:00,28.27,28.3,28.25,28.25,15000.0,22.0732,22.0967,22.0576,22.0576,15000.0
2010-10-19 14:20:00,28.26,28.26,28.22,28.23,15300.0,22.0654,22.0654,22.0342,22.042,15300.0
2010-10-19 14:25:00,28.22,28.23,28.19,28.21,41700.0,22.0342,22.042,22.0108,22.0264,41700.0
2010-10-19 14:30:00,28.21,28.26,28.21,28.26,22200.0,22.0264,22.0654,22.0264,22.0654,22200.0
2010-10-19 14:35:00,28.25,28.25,28.21,28.21,18400.0,22.0576,22.0576,22.0264,22.0264,18400.0
2010-10-19 14:40:00,28.2,28.24,28.2,28.22,16800.0,22.0186,22.0498,22.0186,22.0342,16800.0
2010-10-19 14:45:00,28.23,28.26,28.22,28.26,12400.0,22.042,22.0654,22.0342,22.0654,12400.0
2010-10-19 14:50:00,28.26,28.28,28.26,28.28,17300.0,22.0654,22.081,22.0654,22.081,17300.0
2010-10-19 14:55:00,28.28,28.29,28.24,28.24,23800.0,22.081,22.0889,22.0498,22.0498,23800.0
2010-10-19 15:00:00,28.24,28.27,28.23,28.26,37300.0,22.0498,22.0732,22.042,22.0654,37300.0
2010-10-19 15:05:00,28.25,28.26,28.23,28.23,12900.0,22.0576,22.0654,22.042,22.042,12900.0
2010-10-19 15:10:00,28.23,28.24,28.17,28.18,61300.0,22.042,22.0498,21.9952,22.003,61300.0
2010-10-19 15:15:00,28.19,28.21,28.18,28.21,51300.0,22.0108,22.0264,22.003,22.0264,51300.0
2010-10-19 15:20:00,28.2,28.21,28.2,28.2,17600.0,22.0186,22.0264,22.0186,22.0186,17600.0
2010-10-19 15:25:00,28.2,28.22,28.12,28.13,36900.0,22.0186,22.0342,21.9561,21.9639,36900.0
2010-10-19 15:30:00,28.13,28.14,28.1,28.14,33600.0,21.9639,21.9717,21.9405,21.9717,33600.0
2010-10-19 15:35:00,28.14,28.19,28.13,28.19,16300.0,21.9717,22.0108,21.9639,22.0108,16300.0
2010-10-19 15:40:00,28.2,28.2,28.18,28.18,16300.0,22.0186,22.0186,22.003,22.003,16300.0
2010-10-19 15:45:00,28.18,28.19,28.16,28.17,58300.0,22.003,22.0108,21.9873,21.9952,58300.0
2010-10-19 15:50:00,28.17,28.23,28.17,28.23,48300.0,21.9952,22.042,21.9952,22.042,48300.0
2010-10-19 15:55:00,28.23,28.24,28.21,28.22,112600.0,22.042,22.0498,22.0264,22.0342,112600.0
2010-10-20 09:30:00,28.32,28.38,28.27,28.38,14900.0,22.1123,22.1591,22.0732,22.1591,14900.0
2010-10-20 09:35:00,28.38,28.4,28.32,28.34,27800.0,22.1591,22.1747,22.1123,22.1279,27800.0
2010-10-20 09:40:00,28.34,28.44,28.31,28.43,29500.0,22.1279,22.206,22.1045,22.1982,29500.0
2010-10-20 09:45:00,28.43,28.44,28.38,28.4,21200.0,22.1982,22.206,22.1591,22.1747,21200.0
2010-10-20 09:50:00,28.39,28.43,28.38,28.38,13700.0,22.1669,22.1982,22.1591,22.1591,13700.0
2010-10-20 09:55:00,28.38,28.39,28.34,28.34,7000.0,22.1591,22.1669,22.1279,22.1279,7000.0
2010-10-20 10:00:00,28.33,28.33,28.29,28.3,9800.0,22.1201,22.1201,22.0889,22.0967,9800.0
2010-10-20 10:05:00,28.31,28.39,28.3,28.34,19300.0,22.1045,22.1669,22.0967,22.1279,19300.0
2010-10-20 10:10:00,28.33,28.34,28.26,28.31,15200.0,22.1201,22.1279,22.0654,22.1045,15200.0
2010-10-20 10:15:00,28.31,28.34,28.28,28.28,11500.0,22.1045,22.1279,22.081,22.081,11500.0
2010-10-20 10:20:00,28.28,28.31,28.26,28.31,10400.0,22.081,22.1045,22.0654,22.1045,10400.0
2010-10-20 10:25:00,28.31,28.33,28.3,28.32,9700.0,22.1045,22.1201,22.0967,22.1123,9700.0
2010-10-20 10:30:00,28.33,28.36,28.31,28.35,21200.0,22.1201,22.1435,22.1045,22.1357,21200.0
2010-10-20 10:35:00,28.36,28.37,28.34,28.35,16900.0,22.1435,22.1513,22.1279,22.1357,16900.0
2010-10-20 10:40:00,28.35,28.4,28.34,28.39,15400.0,22.1357,22.1747,22.1279,22.1669,15400.0
2010-10-20 10:45:00,28.39,28.47,28.39,28.46,27300.0,22.1669,22.2294,22.1669,22.2216,27300.0
2010-10-20 10:50:00,28.47,28.48,28.46,28.47,21100.0,22.2294,22.2372,22.2216,22.2294,21100.0
2010-10-20 10:55:00,28.47,28.48,28.46,28.48,14900.0,22.2294,22.2372,22.2216,22.2372,14900.0
2010-10-20 11:00:00,28.47,28.48,28.46,28.47,8100.0,22.2294,22.2372,22.2216,22.2294,8100.0
2010-10-20 11:05:00,28.47,28.5,28.47,28.5,16900.0,22.2294,22.2528,22.2294,22.2528,16900.0
2010-10-20 11:10:00,28.5,28.5,28.48,28.49,10300.0,22.2528,22.2528,22.2372,22.245,10300.0
2010-10-20 11:15:00,28.48,28.5,28.46,28.49,11600.0,22.2372,22.2528,22.2216,22.245,11600.0
2010-10-20 11:20:00,28.49,28.5,28.48,28.49,13800.0,22.245,22.2528,22.2372,22.245,13800.0
2010-10-20 11:25:00,28.5,28.53,28.49,28.51,16100.0,22.2528,22.2762,22.245,22.2606,16100.0
2010-10-20 11:30:00,28.51,28.53,28.51,28.53,16200.0,22.2606,22.2762,22.2606,22.2762,16200.0
2010-10-20 11:35:00,28.52,28.55,28.51,28.53,8500.0,22.2684,22.2919,22.2606,22.2762,8500.0
2010-10-20 11:40:00,28.53,28.54,28.51,28.53,6400.0,22.2762,22.2841,22.2606,22.2762,6400.0
2010-10-20 11:45:00,28.53,28.53,28.52,28.52,9700.0,22.2762,22.2762,22.2684,22.2684,9700.0
2010-10-20 11:50:00,28.52,28.55,28.51,28.53,6000.0,22.2684,22.2919,22.2606,22.2762,6000.0
2010-10-20 11:55:00,28.54,28.59,28.54,28.59,13300.0,22.2841,22.3231,22.2841,22.3231,13300.0
2010-10-20 12:00:00,28.59,28.64,28.57,28.62,23000.0,22.3231,22.3621,22.3075,22.3465,23000.0
2010-10-20 12:05:00,28.61,28.65,28.61,28.63,17900.0,22.3387,22.3699,22.3387,22.3543,17900.0
2010-10-20 12:10:00,28.63,28.65,28.61,28.61,6800.0,22.3543,22.3699,22.3387,22.3387,6800.0
2010-10-20 12:15:00,28.61,28.68,28.6,28.67,25300.0,22.3387,22.3934,22.3309,22.3856,25300.0
2010-10-20 12:20:00,28.68,28.68,28.65,28.65,7400.0,22.3934,22.3934,22.3699,22.3699,7400.0
2010-10-20 12:25:00,28.64,28.68,28.61,28.68,15800.0,22.3621,22.3934,22.3387,22.3934,15800.0
2010-10-20 12:30:00,28.69,28.7,28.68,28.69,7400.0,22.4012,22.409,22.3934,22.4012,7400.0
2010-10-20 12:35:00,28.68,28.69,28.63,28.63,7800.0,22.3934,22.4012,22.3543,22.3543,7800.0
2010-10-20 12:40:00,28.64,28.64,28.61,28.62,10800.0,22.3621,22.3621,22.3387,22.3465,10800.0
2010-10-20 12:45:00,28.62,28.67,28.62,28.66,11000.0,22.3465,22.3856,22.3465,22.3777,11000.0
2010-10-20 12:50:00,28.66,28.68,28.65,28.67,13000.0,22.3777,22.3934,22.3699,22.3856,13000.0
2010-10-20 12:55:00,28.66,28.66,28.62,28.62,4500.0,22.3777,22.3777,22.3465,22.3465,4500.0
2010-10-20 13:00:00,28.63,28.63,28.61,28.61,4800.0,22.3543,22.3543,22.3387,22.3387,4800.0
2010-10-20 13:05:00,28.61,28.61,28.6,28.6,800.0,22.3387,22.3387,22.3309,22.3309,800.0
2010-10-20 13:10:00,28.61,28.63,28.58,28.63,11000.0,22.3387,22.3543,22.3153,22.3543,11000.0
2010-10-20 13:15:00,28.64,28.64,28.62,28.62,8500.0,22.3621,22.3621,22.3465,22.3465,8500.0
2010-10-20 13:20:00,28.63,28.67,28.63,28.66,8200.0,22.3543,22.3856,22.3543,22.3777,8200.0
2010-10-20 13:25:00,28.66,28.68,28.65,28.68,8800.0,22.3777,22.3934,22.3699,22.3934,8800.0
2010-10-20 13:30:00,28.67,28.7,28.67,28.7,15900.0,22.3856,22.409,22.3856,22.409,15900.0
2010-10-20 13:35:00,28.7,28.71,28.69,28.71,9500.0,22.409,22.4168,22.4012,22.4168,9500.0
2010-10-20 13:40:00,28.71,28.71,28.7,28.7,7800.0,22.4168,22.4168,22.409,22.409,7800.0
2010-10-20 13:45:00,28.71,28.74,28.7,28.73,11400.0,22.4168,22.4402,22.409,22.4324,11400.0
2010-10-20 13:50:00,28.74,28.76,28.73,28.75,19400.0,22.4402,22.4558,22.4324,22.448,19400.0
2010-10-20 13:55:00,28.76,28.76,28.72,28.72,12700.0,22.4558,22.4558,22.4246,22.4246,12700.0
2010-10-20 14:00:00,28.72,28.76,28.7,28.7,21400.0,22.4246,22.4558,22.409,22.409,21400.0
2010-10-20 14:05:00,28.7,28.74,28.69,28.7,19600.0,22.409,22.4402,22.4012,22.409,19600.0
2010-10-20 14:10:00,28.7,28.75,28.7,28.71,20300.0,22.409,22.448,22.409,22.4168,20300.0
2010-10-20 14:15:00,28.72,28.73,28.7,28.73,14800.0,22.4246,22.4324,22.409,22.4324,14800.0
2010-10-20 14:20:00,28.73,28.74,28.68,28.68,10000.0,22.4324,22.4402,22.3934,22.3934,10000.0
2010-10-20 14:25:00,28.68,28.72,28.67,28.68,9800.0,22.3934,22.4246,22.3856,22.3934,9800.0
2010-10-20 14:30:00,28.69,28.73,28.69,28.71,16600.0,22.4012,22.4324,22.4012,22.4168,16600.0
2010-10-20 14:35:00,28.72,28.74,28.71,28.72,14900.0,22.4246,22.4402,22.4168,22.4246,14900.0
2010-10-20 14:40:00,28.72,28.72,28.7,28.72,8700.0,22.4246,22.4246,22.409,22.4246,8700.0
2010-10-20 14:45:00,28.72,28.73,28.67,28.67,11800.0,22.4246,22.4324,22.3856,22.3856,11800.0
2010-10-20 14:50:00,28.67,28.68,28.66,28.66,13700.0,22.3856,22.3934,22.3777,22.3777,13700.0
2010-10-20 14:55:00,28.66,28.69,28.65,28.69,11200.0,22.3777,22.4012,22.3699,22.4012,11200.0
2010-10-20 15:00:00,28.69,28.69,28.65,28.66,14300.0,22.4012,22.4012,22.3699,22.3777,14300.0
2010-10-20 15:05:00,28.66,28.69,28.65,28.69,12900.0,22.3777,22.4012,22.3699,22.4012,12900.0
2010-10-20 15:10:00,28.69,28.69,28.67,28.67,20000.0,22.4012,22.4012,22.3856,22.3856,20000.0
2010-10-20 15:15:00,28.67,28.69,28.67,28.68,9500.0,22.3856,22.4012,22.3856,22.3934,9500.0
2010-10-20 15:20:00,28.68,28.73,28.68,28.73,21500.0,22.3934,22.4324,22.3934,22.4324,21500.0
2010-10-20 15:25:00,28.73,28.76,28.72,28.76,23900.0,22.4324,22.4558,22.4246,22.4558,23900.0
2010-10-20 15:30:00,28.75,28.76,28.74,28.74,26000.0,22.448,22.4558,22.4402,22.4402,26000.0
2010-10-20 15:35:00,28.74,28.75,28.69,28.72,40800.0,22.4402,22.448,22.4012,22.4246,40800.0
2010-10-20 15:40:00,28.72,28.73,28.69,28.7,34200.0,22.4246,22.4324,22.4012,22.409,34200.0
2010-10-20 15:45:00,28.71,28.76,28.71,28.76,53100.0,22.4168,22.4558,22.4168,22.4558,53100.0
2010-10-20 15:50:00,28.75,28.76,28.68,28.68,78400.0,22.448,22.4558,22.3934,22.3934,78400.0
2010-10-20 15:55:00,28.69,28.73,28.68,28.72,94100.0,22.4012,22.4324,22.3934,22.4246,94100.0
2010-10-21 09:30:00,28.57,28.76,28.57,28.64,27400.0,22.3075,22.4558,22.3075,22.3621,27400.0
2010-10-21 09:35:00,28.64,28.76,28.63,28.76,14600.0,22.3621,22.4558,22.3543,22.4558,14600.0
2010-10-21 09:40:00,28.76,28.84,28.76,28.78,23800.0,22.4558,22.5183,22.4558,22.4714,23800.0
2010-10-21 09:45:00,28.8,28.8,28.76,28.76,12000.0,22.4871,22.4871,22.4558,22.4558,12000.0
2010-10-21 09:50:00,28.76,28.78,28.75,28.77,14700.0,22.4558,22.4714,22.448,22.4636,14700.0
2010-10-21 09:55:00,28.76,28.82,28.75,28.82,9700.0,22.4558,22.5027,22.448,22.5027,9700.0
2010-10-21 10:00:00,28.81,28.82,28.71,28.76,19500.0,22.4949,22.5027,22.4168,22.4558,19500.0
2010-10-21 10:05:00,28.76,28.8,28.72,28.8,52800.0,22.4558,22.4871,22.4246,22.4871,52800.0
2010-10-21 10:10:00,28.79,28.82,28.76,28.82,24100.0,22.4793,22.5027,22.4558,22.5027,24100.0
2010-10-21 10:15:00,28.82,28.83,28.8,28.8,13600.0,22.5027,22.5105,22.4871,22.4871,13600.0
2010-10-21 10:20:00,28.8,28.82,28.78,28.81,17400.0,22.4871,22.5027,22.4714,22.4949,17400.0
2010-10-21 10:25:00,28.81,28.88,28.81,28.85,21400.0,22.4949,22.5495,22.4949,22.5261,21400.0
2010-10-21 10:30:00,28.84,28.86,28.84,28.85,8400.0,22.5183,22.5339,22.5183,22.5261,8400.0
2010-10-21 10:35:00,28.86,28.89,28.83,28.88,8500.0,22.5339,22.5573,22.5105,22.5495,8500.0
2010-10-21 10:40:00,28.88,28.89,28.87,28.88,8400.0,22.5495,22.5573,22.5417,22.5495,8400.0
2010-10-21 10:45:00,28.88,28.89,28.84,28.87,25000.0,22.5495,22.5573,22.5183,22.5417,25000.0
2010-10-21 10:50:00,28.87,28.88,28.85,28.86,14200.0,22.5417,22.5495,22.5261,22.5339,14200.0
2010-10-21 10:55:00,28.85,28.85,28.83,28.85,3400.0,22.5261,22.5261,22.5105,22.5261,3400.0
2010-10-21 11:00:00,28.85,28.9,28.84,28.87,19100.0,22.5261,22.5651,22.5183,22.5417,19100.0
2010-10-21 11:05:00,28.87,28.88,28.86,28.87,12500.0,22.5417,22.5495,22.5339,22.5417,12500.0
2010-10-21 11:10:00,28.87,28.87,28.83,28.85,16700.0,22.5417,22.5417,22.5105,22.5261,16700.0
2010-10-21 11:15:00,28.85,28.88,28.84,28.87,18900.0,22.5261,22.5495,22.5183,22.5417,18900.0
2010-10-21 11:20:00,28.87,28.89,28.8,28.8,18000.0,22.5417,22.5573,22.4871,22.4871,18000.0
2010-10-21 11:25:00,28.8,28.8,28.72,28.76,15500.0,22.4871,22.4871,22.4246,22.4558,15500.0
2010-10-21 11:30:00,28.76,28.77,28.76,28.77,2300.0,22.4558,22.4636,22.4558,22.4636,2300.0
2010-10-21 11:35:00,28.77,28.77,28.66,28.67,10400.0,22.4636,22.4636,22.3777,22.3856,10400.0
2010-10-21 11:40:00,28.67,28.67,28.61,28.64,9500.0,22.3856,22.3856,22.3387,22.3621,9500.0
2010-10-21 11:45:00,28.63,28.66,28.63,28.63,7600.0,22.3543,22.3777,22.3543,22.3543,7600.0
2010-10-21 11:50:00,28.64,28.66,28.63,28.65,7600.0,22.3621,22.3777,22.3543,22.3699,7600.0
2010-10-21 11:55:00,28.65,28.66,28.63,28.66,8100.0,22.3699,22.3777,22.3543,22.3777,8100.0
2010-10-21 12:00:00,28.65,28.66,28.58,28.59,28800.0,22.3699,22.3777,22.3153,22.3231,28800.0
2010-10-21 12:05:00,28.58,28.59,28.57,28.57,15300.0,22.3153,22.3231,22.3075,22.3075,15300.0
2010-10-21 12:10:00,28.58,28.58,28.53,28.55,96800.0,22.3153,22.3153,22.2762,22.2919,96800.0
2010-10-21 12:15:00,28.56,28.57,28.52,28.56,102800.0,22.2997,22.3075,22.2684,22.2997,102800.0
2010-10-21 12:20:00,28.56,28.56,28.52,28.52,39900.0,22.2997,22.2997,22.2684,22.2684,39900.0
2010-10-21 12:25:00,28.53,28.53,28.48,28.51,34700.0,22.2762,22.2762,22.2372,22.2606,34700.0
2010-10-21 12:30:00,28.5,28.51,28.49,28.5,7200.0,22.2528,22.2606,22.245,22.2528,7200.0
2010-10-21 12:35:00,28.5,28.5,28.47,28.48,10700.0,22.2528,22.2528,22.2294,22.2372,10700.0
2010-10-21 12:40:00,28.48,28.5,28.47,28.5,5000.0,22.2372,22.2528,22.2294,22.2528,5000.0
2010-10-21 12:45:00,28.49,28.49,28.45,28.45,11400.0,22.245,22.245,22.2138,22.2138,11400.0
2010-10-21 12:50:00,28.45,28.46,28.44,28.45,6400.0,22.2138,22.2216,22.206,22.2138,6400.0
2010-10-21 12:55:00,28.45,28.46,28.45,28.45,1700.0,22.2138,22.2216,22.2138,22.2138,1700.0
2010-10-21 13:00:00,28.46,28.46,28.45,28.46,34200.0,22.2216,22.2216,22.2138,22.2216,34200.0
2010-10-21 13:05:00,28.46,28.46,28.45,28.46,2900.0,22.2216,22.2216,22.2138,22.2216,2900.0
2010-10-21 13:10:00,28.46,28.47,28.45,28.47,15100.0,22.2216,22.2294,22.2138,22.2294,15100.0
2010-10-21 13:15:00,28.46,28.47,28.45,28.46,12100.0,22.2216,22.2294,22.2138,22.2216,12100.0
2010-10-21 13:20:00,28.45,28.46,28.42,28.43,13200.0,22.2138,22.2216,22.1904,22.1982,13200.0
2010-10-21 13:25:00,28.43,28.44,28.42,28.43,8900.0,22.1982,22.206,22.1904,22.1982,8900.0
2010-10-21 13:30:00,28.42,28.43,28.4,28.4,16100.0,22.1904,22.1982,22.1747,22.1747,16100.0
2010-10-21 13:35:00,28.4,28.43,28.4,28.42,14400.0,22.1747,22.1982,22.1747,22.1904,14400.0
2010-10-21 13:40:00,28.41,28.43,28.4,28.4,62000.0,22.1825,22.1982,22.1747,22.1747,62000.0
2010-10-21 13:45:00,28.39,28.4,28.37,28.38,8000.0,22.1669,22.1747,22.1513,22.1591,8000.0
2010-10-21 13:50:00,28.38,28.39,28.33,28.34,10000.0,22.1591,22.1669,22.1201,22.1279,10000.0
2010-10-21 13:55:00,28.34,28.34,28.25,28.26,13300.0,22.1279,22.1279,22.0576,22.0654,13300.0
2010-10-21 14:00:00,28.27,28.3,28.26,28.3,11600.0,22.0732,22.0967,22.0654,22.0967,11600.0
2010-10-21 14:05:00,28.31,28.31,28.3,28.31,1400.0,22.1045,22.1045,22.0967,22.1045,1400.0
2010-10-21 14:10:00,28.3,28.35,28.29,28.31,45200.0,22.0967,22.1357,22.0889,22.1045,45200.0
2010-10-21 14:15:00,28.31,28.34,28.3,28.34,8700.0,22.1045,22.1279,22.0967,22.1279,8700.0
2010-10-21 14:20:00,28.34,28.39,28.34,28.38,27200.0,22.1279,22.1669,22.1279,22.1591,27200.0
2010-10-21 14:25:00,28.39,28.41,28.39,28.4,24800.0,22.1669,22.1825,22.1669,22.1747,24800.0
2010-10-21 14:30:00,28.4,28.45,28.4,28.44,41500.0,22.1747,22.2138,22.1747,22.206,41500.0
2010-10-21 14:35:00,28.43,28.47,28.42,28.47,65100.0,22.1982,22.2294,22.1904,22.2294,65100.0
2010-10-21 14:40:00,28.47,28.5,28.46,28.5,31200.0,22.2294,22.2528,22.2216,22.2528,31200.0
2010-10-21 14:45:00,28.5,28.51,28.46,28.46,321500.0,22.2528,22.2606,22.2216,22.2216,321500.0
2010-10-21 14:50:00,28.47,28.47,28.4,28.44,27600.0,22.2294,22.2294,22.1747,22.206,27600.0
2010-10-21 14:55:00,28.44,28.44,28.39,28.4,20300.0,22.206,22.206,22.1669,22.1747,20300.0
2010-10-21 15:00:00,28.4,28.44,28.39,28.43,10500.0,22.1747,22.206,22.1669,22.1982,10500.0
2010-10-21 15:05:00,28.43,28.44,28.39,28.39,11100.0,22.1982,22.206,22.1669,22.1669,11100.0
2010-10-21 15:10:00,28.39,28.41,28.39,28.41,12500.0,22.1669,22.1825,22.1669,22.1825,12500.0
2010-10-21 15:15:00,28.41,28.48,28.4,28.46,15300.0,22.1825,22.2372,22.1747,22.2216,15300.0
2010-10-21 15:20:00,28.47,28.49,28.46,28.48,15100.0,22.2294,22.245,22.2216,22.2372,15100.0
2010-10-21 15:25:00,28.49,28.51,28.48,28.5,505000.0,22.245,22.2606,22.2372,22.2528,505000.0
2010-10-21 15:30:00,28.49,28.53,28.46,28.46,85400.0,22.245,22.2762,22.2216,22.2216,85400.0
2010-10-21 15:35:00,28.46,28.5,28.45,28.49,32300.0,22.2216,22.2528,22.2138,22.245,32300.0
2010-10-21 15:40:00,28.5,28.5,28.47,28.5,54100.0,22.2528,22.2528,22.2294,22.2528,54100.0
2010-10-21 15:45:00,28.5,28.51,28.47,28.49,28600.0,22.2528,22.2606,22.2294,22.245,28600.0
2010-10-21 15:50:00,28.49,28.5,28.47,28.48,26000.0,22.245,22.2528,22.2294,22.2372,26000.0
2010-10-21 15:55:00,28.47,28.49,28.45,28.49,170700.0,22.2294,22.245,22.2138,22.245,170700.0
2010-10-22 09:30:00,28.52,28.6,28.45,28.58,14900.0,22.2684,22.3309,22.2138,22.3153,14900.0
2010-10-22 09:35:00,28.57,28.64,28.56,28.64,13700.0,22.3075,22.3621,22.2997,22.3621,13700.0
2010-10-22 09:40:00,28.67,28.72,28.67,28.72,11800.0,22.3856,22.4246,22.3856,22.4246,11800.0
2010-10-22 09:45:00,28.73,28.74,28.68,28.73,20300.0,22.4324,22.4402,22.3934,22.4324,20300.0
2010-10-22 09:50:00,28.73,28.75,28.71,28.73,13200.0,22.4324,22.448,22.4168,22.4324,13200.0
2010-10-22 09:55:00,28.72,28.72,28.68,28.69,8100.0,22.4246,22.4246,22.3934,22.4012,8100.0
2010-10-22 10:00:00,28.69,28.69,28.62,28.67,9700.0,22.4012,22.4012,22.3465,22.3856,9700.0
2010-10-22 10:05:00,28.67,28.73,28.67,28.69,18600.0,22.3856,22.4324,22.3856,22.4012,18600.0
2010-10-22 10:10:00,28.7,28.7,28.66,28.69,7900.0,22.409,22.409,22.3777,22.4012,7900.0
2010-10-22 10:15:00,28.69,28.69,28.66,28.66,6200.0,22.4012,22.4012,22.3777,22.3777,6200.0
2010-10-22 10:20:00,28.66,28.66,28.61,28.62,11200.0,22.3777,22.3777,22.3387,22.3465,11200.0
2010-10-22 10:25:00,28.62,28.66,28.61,28.66,8000.0,22.3465,22.3777,22.3387,22.3777,8000.0
2010-10-22 10:30:00,28.65,28.68,28.65,28.67,4400.0,22.3699,22.3934,22.3699,22.3856,4400.0
2010-10-22 10:35:00,28.68,28.68,28.67,28.67,2400.0,22.3934,22.3934,22.3856,22.3856,2400.0
2010-10-22 10:40:00,28.66,28.67,28.65,28.66,6500.0,22.3777,22.3856,22.3699,22.3777,6500.0
2010-10-22 10:45:00,28.66,28.67,28.63,28.64,18200.0,22.3777,22.3856,22.3543,22.3621,18200.0
2010-10-22 10:50:00,28.64,28.66,28.63,28.65,5300.0,22.3621,22.3777,22.3543,22.3699,5300.0
2010-10-22 10:55:00,28.65,28.7,28.64,28.7,17400.0,22.3699,22.409,22.3621,22.409,17400.0
2010-10-22 11:00:00,28.7,28.7,28.68,28.7,18000.0,22.409,22.409,22.3934,22.409,18000.0
2010-10-22 11:05:00,28.7,28.7,28.64,28.66,11800.0,22.409,22.409,22.3621,22.3777,11800.0
2010-10-22 11:10:00,28.66,28.66,28.63,28.63,2900.0,22.3777,22.3777,22.3543,22.3543,2900.0
2010-10-22 11:15:00,28.63,28.64,28.63,28.63,2400.0,22.3543,22.3621,22.3543,22.3543,2400.0
2010-10-22 11:20:00,28.64,28.64,28.63,28.63,2800.0,22.3621,22.3621,22.3543,22.3543,2800.0
2010-10-22 11:25:00,28.62,28.63,28.62,28.62,1600.0,22.3465,22.3543,22.3465,22.3465,1600.0
2010-10-22 11:30:00,28.63,28.64,28.62,28.64,4300.0,22.3543,22.3621,22.3465,22.3621,4300.0
2010-10-22 11:35:00,28.63,28.64,28.62,28.63,6400.0,22.3543,22.3621,22.3465,22.3543,6400.0
2010-10-22 11:40:00,28.64,28.64,28.62,28.62,3500.0,22.3621,22.3621,22.3465,22.3465,3500.0
2010-10-22 11:45:00,28.62,28.63,28.6,28.6,5900.0,22.3465,22.3543,22.3309,22.3309,5900.0
2010-10-22 11:50:00,28.59,28.6,28.59,28.6,4700.0,22.3231,22.3309,22.3231,22.3309,4700.0
2010-10-22 11:55:00,28.61,28.61,28.59,28.59,5200.0,22.3387,22.3387,22.3231,22.3231,5200.0
2010-10-22 12:00:00,28.58,28.59,28.58,28.59,3700.0,22.3153,22.3231,22.3153,22.3231,3700.0
2010-10-22 12:05:00,28.59,28.61,28.58,28.6,8100.0,22.3231,22.3387,22.3153,22.3309,8100.0
2010-10-22 12:10:00,28.6,28.6,28.57,28.57,4800.0,22.3309,22.3309,22.3075,22.3075,4800.0
2010-10-22 12:15:00,28.57,28.58,28.57,28.57,2300.0,22.3075,22.3153,22.3075,22.3075,2300.0
2010-10-22 12:20:00,28.58,28.58,28.57,28.58,2400.0,22.3153,22.3153,22.3075,22.3153,2400.0
2010-10-22 12:25:00,28.57,28.63,28.57,28.63,8000.0,22.3075,22.3543,22.3075,22.3543,8000.0
2010-10-22 12:30:00,28.63,28.64,28.63,28.63,900.0,22.3543,22.3621,22.3543,22.3543,900.0
2010-10-22 12:35:00,28.64,28.69,28.64,28.64,17700.0,22.3621,22.4012,22.3621,22.3621,17700.0
2010-10-22 12:40:00,28.63,28.64,28.61,28.61,1100.0,22.3543,22.3621,22.3387,22.3387,1100.0
2010-10-22 12:45:00,28.61,28.62,28.61,28.61,1200.0,22.3387,22.3465,22.3387,22.3387,1200.0
2010-10-22 12:50:00,28.61,28.64,28.61,28.64,20500.0,22.3387,22.3621,22.3387,22.3621,20500.0
2010-10-22 12:55:00,28.64,28.64,28.63,28.63,10300.0,22.3621,22.3621,22.3543,22.3543,10300.0
2010-10-22 13:00:00,28.64,28.65,28.63,28.65,12300.0,22.3621,22.3699,22.3543,22.3699,12300.0
2010-10-22 13:05:00,28.65,28.66,28.65,28.66,2100.0,22.3699,22.3777,22.3699,22.3777,2100.0
2010-10-22 13:10:00,28.66,28.66,28.65,28.65,800.0,22.3777,22.3777,22.3699,22.3699,800.0
2010-10-22 13:15:00,28.66,28.68,28.66,28.66,16300.0,22.3777,22.3934,22.3777,22.3777,16300.0
2010-10-22 13:20:00,28.66,28.66,28.63,28.63,10000.0,22.3777,22.3777,22.3543,22.3543,10000.0
2010-10-22 13:25:00,28.64,28.65,28.63,28.63,9100.0,22.3621,22.3699,22.3543,22.3543,9100.0
2010-10-22 13:30:00,28.63,28.64,28.63,28.63,1000.0,22.3543,22.3621,22.3543,22.3543,1000.0
2010-10-22 13:35:00,28.63,28.64,28.63,28.63,2900.0,22.3543,22.3621,22.3543,22.3543,2900.0
2010-10-22 13:40:00,28.64,28.64,28.63,28.63,900.0,22.3621,22.3621,22.3543,22.3543,900.0
2010-10-22 13:45:00,28.64,28.64,28.6,28.63,60600.0,22.3621,22.3621,22.3309,22.3543,60600.0
2010-10-22 13:50:00,28.63,28.64,28.6,28.6,7600.0,22.3543,22.3621,22.3309,22.3309,7600.0
2010-10-22 13:55:00,28.6,28.6,28.57,28.57,4600.0,22.3309,22.3309,22.3075,22.3075,4600.0
2010-10-22 14:00:00,28.57,28.58,28.57,28.57,2500.0,22.3075,22.3153,22.3075,22.3075,2500.0
2010-10-22 14:05:00,28.58,28.58,28.57,28.58,3700.0,22.3153,22.3153,22.3075,22.3153,3700.0
2010-10-22 14:10:00,28.59,28.66,28.59,28.66,9800.0,22.3231,22.3777,22.3231,22.3777,9800.0
2010-10-22 14:15:00,28.66,28.67,28.66,28.66,9400.0,22.3777,22.3856,22.3777,22.3777,9400.0
2010-10-22 14:20:00,28.67,28.69,28.67,28.68,4500.0,22.3856,22.4012,22.3856,22.3934,4500.0
2010-10-22 14:25:00,28.68,28.7,28.65,28.69,12700.0,22.3934,22.409,22.3699,22.4012,12700.0
2010-10-22 14:30:00,28.7,28.7,28.66,28.67,6900.0,22.409,22.409,22.3777,22.3856,6900.0
2010-10-22 14:35:00,28.67,28.69,28.66,28.66,5700.0,22.3856,22.4012,22.3777,22.3777,5700.0
2010-10-22 14:40:00,28.67,28.68,28.65,28.68,6200.0,22.3856,22.3934,22.3699,22.3934,6200.0
2010-10-22 14:45:00,28.68,28.68,28.65,28.65,10600.0,22.3934,22.3934,22.3699,22.3699,10600.0
2010-10-22 14:50:00,28.65,28.65,28.61,28.61,7500.0,22.3699,22.3699,22.3387,22.3387,7500.0
2010-10-22 14:55:00,28.62,28.62,28.6,28.61,5100.0,22.3465,22.3465,22.3309,22.3387,5100.0
2010-10-22 15:00:00,28.61,28.62,28.61,28.61,16800.0,22.3387,22.3465,22.3387,22.3387,16800.0
2010-10-22 15:05:00,28.61,28.64,28.61,28.62,45000.0,22.3387,22.3621,22.3387,22.3465,45000.0
2010-10-22 15:10:00,28.62,28.64,28.62,28.62,7300.0,22.3465,22.3621,22.3465,22.3465,7300.0
2010-10-22 15:15:00,28.62,28.63,28.62,28.62,14400.0,22.3465,22.3543,22.3465,22.3465,14400.0
2010-10-22 15:20:00,28.63,28.63,28.59,28.6,41200.0,22.3543,22.3543,22.3231,22.3309,41200.0
2010-10-22 15:25:00,28.6,28.6,28.59,28.59,9400.0,22.3309,22.3309,22.3231,22.3231,9400.0
2010-10-22 15:30:00,28.59,28.6,28.59,28.6,7400.0,22.3231,22.3309,22.3231,22.3309,7400.0
2010-10-22 15:35:00,28.59,28.6,28.59,28.59,6200.0,22.3231,22.3309,22.3231,22.3231,6200.0
2010-10-22 15:40:00,28.6,28.6,28.59,28.59,6800.0,22.3309,22.3309,22.3231,22.3231,6800.0
2010-10-22 15:45:00,28.6,28.6,28.59,28.59,51700.0,22.3309,22.3309,22.3231,22.3231,51700.0
2010-10-22 15:50:00,28.59,28.6,28.59,28.59,18400.0,22.3231,22.3309,22.3231,22.3231,18400.0
2010-10-22 15:55:00,28.6,28.6,28.58,28.6,84800.0,22.3309,22.3309,22.3153,22.3309,84800.0
2010-10-25 09:30:00,28.74,28.74,28.62,28.68,31500.0,22.4402,22.4402,22.3465,22.3934,31500.0
2010-10-25 09:35:00,28.66,28.75,28.66,28.7,28300.0,22.3777,22.448,22.3777,22.409,28300.0
2010-10-25 09:40:00,28.72,28.77,28.72,28.77,17000.0,22.4246,22.4636,22.4246,22.4636,17000.0
2010-10-25 09:45:00,28.77,28.77,28.72,28.74,33100.0,22.4636,22.4636,22.4246,22.4402,33100.0
2010-10-25 09:50:00,28.74,28.74,28.73,28.73,17400.0,22.4402,22.4402,22.4324,22.4324,17400.0
2010-10-25 09:55:00,28.73,28.73,28.68,28.68,38000.0,22.4324,22.4324,22.3934,22.3934,38000.0
2010-10-25 10:00:00,28.71,28.8,28.7,28.79,104300.0,22.4168,22.4871,22.409,22.4793,104300.0
2010-10-25 10:05:00,28.79,28.82,28.79,28.79,34000.0,22.4793,22.5027,22.4793,22.4793,34000.0
2010-10-25 10:10:00,28.79,28.82,28.78,28.78,21400.0,22.4793,22.5027,22.4714,22.4714,21400.0
2010-10-25 10:15:00,28.79,28.83,28.78,28.83,7800.0,22.4793,22.5105,22.4714,22.5105,7800.0
2010-10-25 10:20:00,28.83,28.86,28.83,28.83,13800.0,22.5105,22.5339,22.5105,22.5105,13800.0
2010-10-25 10:25:00,28.84,28.85,28.81,28.83,20600.0,22.5183,22.5261,22.4949,22.5105,20600.0
2010-10-25 10:30:00,28.83,28.86,28.79,28.82,74800.0,22.5105,22.5339,22.4793,22.5027,74800.0
2010-10-25 10:35:00,28.82,28.84,28.81,28.83,11700.0,22.5027,22.5183,22.4949,22.5105,11700.0
2010-10-25 10:40:00,28.83,28.84,28.77,28.79,27400.0,22.5105,22.5183,22.4636,22.4793,27400.0
2010-10-25 10:45:00,28.78,28.8,28.74,28.79,29800.0,22.4714,22.4871,22.4402,22.4793,29800.0
2010-10-25 10:50:00,28.79,28.79,28.77,28.78,18400.0,22.4793,22.4793,22.4636,22.4714,18400.0
2010-10-25 10:55:00,28.79,28.8,28.79,28.8,4000.0,22.4793,22.4871,22.4793,22.4871,4000.0
2010-10-25 11:00:00,28.79,28.8,28.74,28.75,17800.0,22.4793,22.4871,22.4402,22.448,17800.0
2010-10-25 11:05:00,28.74,28.8,28.74,28.8,14200.0,22.4402,22.4871,22.4402,22.4871,14200.0
2010-10-25 11:10:00,28.79,28.81,28.79,28.8,25000.0,22.4793,22.4949,22.4793,22.4871,25000.0
2010-10-25 11:15:00,28.79,28.8,28.78,28.8,13400.0,22.4793,22.4871,22.4714,22.4871,13400.0
2010-10-25 11:20:00,28.81,28.81,28.79,28.79,6300.0,22.4949,22.4949,22.4793,22.4793,6300.0
2010-10-25 11:25:00,28.79,28.8,28.79,28.8,5300.0,22.4793,22.4871,22.4793,22.4871,5300.0
2010-10-25 11:30:00,28.8,28.81,28.8,28.8,13800.0,22.4871,22.4949,22.4871,22.4871,13800.0
2010-10-25 11:35:00,28.79,28.8,28.77,28.78,38800.0,22.4793,22.4871,22.4636,22.4714,38800.0
2010-10-25 11:40:00,28.79,28.81,28.77,28.8,65800.0,22.4793,22.4949,22.4636,22.4871,65800.0
2010-10-25 11:45:00,28.8,28.81,28.79,28.81,12800.0,22.4871,22.4949,22.4793,22.4949,12800.0
2010-10-25 11:50:00,28.8,28.8,28.79,28.79,3800.0,22.4871,22.4871,22.4793,22.4793,3800.0
2010-10-25 11:55:00,28.79,28.8,28.78,28.79,6200.0,22.4793,22.4871,22.4714,22.4793,6200.0
2010-10-25 12:00:00,28.8,28.8,28.76,28.79,37300.0,22.4871,22.4871,22.4558,22.4793,37300.0
2010-10-25 12:05:00,28.79,28.81,28.78,28.8,31300.0,22.4793,22.4949,22.4714,22.4871,31300.0
2010-10-25 12:10:00,28.81,28.81,28.79,28.79,14300.0,22.4949,22.4949,22.4793,22.4793,14300.0
2010-10-25 12:15:00,28.79,28.8,28.77,28.78,22600.0,22.4793,22.4871,22.4636,22.4714,22600.0
2010-10-25 12:20:00,28.78,28.78,28.7,28.74,21000.0,22.4714,22.4714,22.409,22.4402,21000.0
2010-10-25 12:25:00,28.75,28.76,28.7,28.7,64500.0,22.448,22.4558,22.409,22.409,64500.0
2010-10-25 12:30:00,28.71,28.71,28.68,28.69,22900.0,22.4168,22.4168,22.3934,22.4012,22900.0
2010-10-25 12:35:00,28.69,28.71,28.68,28.69,12500.0,22.4012,22.4168,22.3934,22.4012,12500.0
2010-10-25 12:40:00,28.69,28.71,28.68,28.69,18300.0,22.4012,22.4168,22.3934,22.4012,18300.0
2010-10-25 12:45:00,28.69,28.7,28.68,28.68,11700.0,22.4012,22.409,22.3934,22.3934,11700.0
2010-10-25 12:50:00,28.68,28.7,28.68,28.7,1400.0,22.3934,22.409,22.3934,22.409,1400.0
2010-10-25 12:55:00,28.7,28.7,28.69,28.69,6200.0,22.409,22.409,22.4012,22.4012,6200.0
2010-10-25 13:00:00,28.69,28.71,28.69,28.7,13700.0,22.4012,22.4168,22.4012,22.409,13700.0
2010-10-25 13:05:00,28.7,28.73,28.7,28.73,18200.0,22.409,22.4324,22.409,22.4324,18200.0
2010-10-25 13:10:00,28.73,28.74,28.73,28.74,2800.0,22.4324,22.4402,22.4324,22.4402,2800.0
2010-10-25 13:15:00,28.74,28.77,28.74,28.75,10500.0,22.4402,22.4636,22.4402,22.448,10500.0
2010-10-25 13:20:00,28.76,28.78,28.75,28.76,12000.0,22.4558,22.4714,22.448,22.4558,12000.0
2010-10-25 13:25:00,28.77,28.77,28.76,28.76,12300.0,22.4636,22.4636,22.4558,22.4558,12300.0
2010-10-25 13:30:00,28.76,28.77,28.75,28.76,10300.0,22.4558,22.4636,22.448,22.4558,10300.0
2010-10-25 13:35:00,28.75,28.76,28.73,28.74,55600.0,22.448,22.4558,22.4324,22.4402,55600.0
2010-10-25 13:40:00,28.75,28.76,28.74,28.75,4200.0,22.448,22.4558,22.4402,22.448,4200.0
2010-10-25 13:45:00,28.76,28.77,28.76,28.76,2400.0,22.4558,22.4636,22.4558,22.4558,2400.0
2010-10-25 13:50:00,28.77,28.77,28.76,28.77,5300.0,22.4636,22.4636,22.4558,22.4636,5300.0
2010-10-25 13:55:00,28.77,28.78,28.76,28.77,13800.0,22.4636,22.4714,22.4558,22.4636,13800.0
2010-10-25 14:00:00,28.77,28.77,28.75,28.75,25700.0,22.4636,22.4636,22.448,22.448,25700.0
2010-10-25 14:05:00,28.75,28.76,28.74,28.75,17300.0,22.448,22.4558,22.4402,22.448,17300.0
2010-10-25 14:10:00,28.75,28.76,28.74,28.74,16600.0,22.448,22.4558,22.4402,22.4402,16600.0
2010-10-25 14:15:00,28.74,28.75,28.73,28.75,8400.0,22.4402,22.448,22.4324,22.448,8400.0
2010-10-25 14:20:00,28.75,28.76,28.74,28.75,28500.0,22.448,22.4558,22.4402,22.448,28500.0
2010-10-25 14:25:00,28.75,28.76,28.74,28.74,10800.0,22.448,22.4558,22.4402,22.4402,10800.0
2010-10-25 14:30:00,28.74,28.76,28.74,28.75,27200.0,22.4402,22.4558,22.4402,22.448,27200.0
2010-10-25 14:35:00,28.75,28.76,28.71,28.74,58600.0,22.448,22.4558,22.4168,22.4402,58600.0
2010-10-25 14:40:00,28.75,28.79,28.73,28.79,46100.0,22.448,22.4793,22.4324,22.4793,46100.0
2010-10-25 14:45:00,28.79,28.81,28.79,28.81,8800.0,22.4793,22.4949,22.4793,22.4949,8800.0
2010-10-25 14:50:00,28.8,28.83,28.78,28.78,43400.0,22.4871,22.5105,22.4714,22.4714,43400.0
2010-10-25 14:55:00,28.79,28.79,28.78,28.79,5100.0,22.4793,22.4793,22.4714,22.4793,5100.0
2010-10-25 15:00:00,28.78,28.82,28.78,28.81,30400.0,22.4714,22.5027,22.4714,22.4949,30400.0
2010-10-25 15:05:00,28.82,28.85,28.82,28.85,7300.0,22.5027,22.5261,22.5027,22.5261,7300.0
2010-10-25 15:10:00,28.85,28.88,28.84,28.88,14300.0,22.5261,22.5495,22.5183,22.5495,14300.0
2010-10-25 15:15:00,28.88,28.9,28.88,28.9,21500.0,22.5495,22.5651,22.5495,22.5651,21500.0
2010-10-25 15:20:00,28.9,28.95,28.89,28.93,20600.0,22.5651,22.6042,22.5573,22.5886,20600.0
2010-10-25 15:25:00,28.94,28.96,28.94,28.96,12200.0,22.5964,22.612,22.5964,22.612,12200.0
2010-10-25 15:30:00,28.96,28.97,28.93,28.93,24900.0,22.612,22.6198,22.5886,22.5886,24900.0
2010-10-25 15:35:00,28.93,28.94,28.89,28.89,15500.0,22.5886,22.5964,22.5573,22.5573,15500.0
2010-10-25 15:40:00,28.89,28.99,28.87,28.98,60400.0,22.5573,22.6354,22.5417,22.6276,60400.0
2010-10-25 15:45:00,28.97,28.97,28.88,28.94,79100.0,22.6198,22.6198,22.5495,22.5964,79100.0
2010-10-25 15:50:00,28.94,28.94,28.87,28.89,81300.0,22.5964,22.5964,22.5417,22.5573,81300.0
2010-10-25 15:55:00,28.89,28.9,28.83,28.84,121200.0,22.5573,22.5651,22.5105,22.5183,121200.0
2010-10-26 09:30:00,28.68,28.8,28.58,28.6,110500.0,22.3934,22.4871,22.3153,22.3309,110500.0
2010-10-26 09:35:00,28.61,28.66,28.53,28.53,32800.0,22.3387,22.3777,22.2762,22.2762,32800.0
2010-10-26 09:40:00,28.53,28.54,28.43,28.46,45700.0,22.2762,22.2841,22.1982,22.2216,45700.0
2010-10-26 09:45:00,28.46,28.46,28.37,28.4,111200.0,22.2216,22.2216,22.1513,22.1747,111200.0
2010-10-26 09:50:00,28.4,28.49,28.36,28.4,109000.0,22.1747,22.245,22.1435,22.1747,109000.0
2010-10-26 09:55:00,28.38,28.38,28.01,28.1,193000.0,22.1591,22.1591,21.8702,21.9405,193000.0
2010-10-26 10:00:00,28.1,28.13,28.07,28.08,73700.0,21.9405,21.9639,21.9171,21.9249,73700.0
2010-10-26 10:05:00,28.08,28.09,27.97,28.0,74600.0,21.9249,21.9327,21.839,21.8624,74600.0
2010-10-26 10:10:00,28.01,28.01,27.99,28.0,88900.0,21.8702,21.8702,21.8546,21.8624,88900.0
2010-10-26 10:15:00,27.99,28.06,27.93,27.99,136400.0,21.8546,21.9093,21.8078,21.8546,136400.0
2010-10-26 10:20:00,27.99,28.0,27.95,28.0,50500.0,21.8546,21.8624,21.8234,21.8624,50500.0
2010-10-26 10:25:00,28.0,28.0,27.98,28.0,49800.0,21.8624,21.8624,21.8468,21.8624,49800.0
2010-10-26 10:30:00,28.0,28.02,27.99,28.0,65200.0,21.8624,21.878,21.8546,21.8624,65200.0
2010-10-26 10:35:00,28.0,28.05,27.99,28.0,53900.0,21.8624,21.9015,21.8546,21.8624,53900.0
2010-10-26 10:40:00,28.0,28.01,27.99,28.0,56500.0,21.8624,21.8702,21.8546,21.8624,56500.0
2010-10-26 10:45:00,27.99,28.07,27.99,28.07,26800.0,21.8546,21.9171,21.8546,21.9171,26800.0
2010-10-26 10:50:00,28.07,28.19,28.07,28.19,22300.0,21.9171,22.0108,21.9171,22.0108,22300.0
2010-10-26 10:55:00,28.19,28.28,28.19,28.26,31400.0,22.0108,22.081,22.0108,22.0654,31400.0
2010-10-26 11:00:00,28.26,28.37,28.25,28.31,88400.0,22.0654,22.1513,22.0576,22.1045,88400.0
2010-10-26 11:05:00,28.31,28.33,28.28,28.33,19800.0,22.1045,22.1201,22.081,22.1201,19800.0
2010-10-26 11:10:00,28.33,28.33,28.25,28.3,41600.0,22.1201,22.1201,22.0576,22.0967,41600.0
2010-10-26 11:15:00,28.3,28.32,28.28,28.28,33600.0,22.0967,22.1123,22.081,22.081,33600.0
2010-10-26 11:20:00,28.29,28.37,28.28,28.36,20800.0,22.0889,22.1513,22.081,22.1435,20800.0
2010-10-26 11:25:00,28.37,28.47,28.37,28.47,26500.0,22.1513,22.2294,22.1513,22.2294,26500.0
2010-10-26 11:30:00,28.46,28.5,28.45,28.49,29100.0,22.2216,22.2528,22.2138,22.245,29100.0
2010-10-26 11:35:00,28.48,28.59,28.48,28.57,50800.0,22.2372,22.3231,22.2372,22.3075,50800.0
2010-10-26 11:40:00,28.57,28.57,28.51,28.51,24900.0,22.3075,22.3075,22.2606,22.2606,24900.0
2010-10-26 11:45:00,28.5,28.5,28.43,28.43,12700.0,22.2528,22.2528,22.1982,22.1982,12700.0
2010-10-26 11:50:00,28.43,28.45,28.4,28.4,15500.0,22.1982,22.2138,22.1747,22.1747,15500.0
2010-10-26 11:55:00,28.41,28.46,28.35,28.38,36900.0,22.1825,22.2216,22.1357,22.1591,36900.0
2010-10-26 12:00:00,28.38,28.4,28.32,28.35,18300.0,22.1591,22.1747,22.1123,22.1357,18300.0
2010-10-26 12:05:00,28.35,28.4,28.35,28.36,35000.0,22.1357,22.1747,22.1357,22.1435,35000.0
2010-10-26 12:10:00,28.36,28.36,28.31,28.31,17600.0,22.1435,22.1435,22.1045,22.1045,17600.0
2010-10-26 12:15:00,28.31,28.33,28.29,28.32,33600.0,22.1045,22.1201,22.0889,22.1123,33600.0
2010-10-26 12:20:00,28.32,28.38,28.31,28.38,15900.0,22.1123,22.1591,22.1045,22.1591,15900.0
2010-10-26 12:25:00,28.38,28.39,28.38,28.39,9400.0,22.1591,22.1669,22.1591,22.1669,9400.0
2010-10-26 12:30:00,28.38,28.38,28.36,28.37,7600.0,22.1591,22.1591,22.1435,22.1513,7600.0
2010-10-26 12:35:00,28.36,28.39,28.33,28.37,17200.0,22.1435,22.1669,22.1201,22.1513,17200.0
2010-10-26 12:40:00,28.36,28.37,28.36,28.37,4200.0,22.1435,22.1513,22.1435,22.1513,4200.0
2010-10-26 12:45:00,28.36,28.37,28.36,28.37,3800.0,22.1435,22.1513,22.1435,22.1513,3800.0
2010-10-26 12:50:00,28.36,28.43,28.36,28.39,16500.0,22.1435,22.1982,22.1435,22.1669,16500.0
2010-10-26 12:55:00,28.39,28.4,28.37,28.38,7700.0,22.1669,22.1747,22.1513,22.1591,7700.0
2010-10-26 13:00:00,28.37,28.37,28.31,28.31,26800.0,22.1513,22.1513,22.1045,22.1045,26800.0
2010-10-26 13:05:00,28.31,28.32,28.31,28.32,9200.0,22.1045,22.1123,22.1045,22.1123,9200.0
2010-10-26 13:10:00,28.32,28.35,28.3,28.31,11500.0,22.1123,22.1357,22.0967,22.1045,11500.0
2010-10-26 13:15:00,28.32,28.32,28.25,28.27,20100.0,22.1123,22.1123,22.0576,22.0732,20100.0
2010-10-26 13:20:00,28.27,28.32,28.25,28.3,41300.0,22.0732,22.1123,22.0576,22.0967,41300.0
2010-10-26 13:25:00,28.31,28.32,28.29,28.29,30000.0,22.1045,22.1123,22.0889,22.0889,30000.0
2010-10-26 13:30:00,28.29,28.29,28.24,28.25,22600.0,22.0889,22.0889,22.0498,22.0576,22600.0
2010-10-26 13:35:00,28.24,28.26,28.24,28.26,13400.0,22.0498,22.0654,22.0498,22.0654,13400.0
2010-10-26 13:40:00,28.26,28.3,28.25,28.3,7000.0,22.0654,22.0967,22.0576,22.0967,7000.0
2010-10-26 13:45:00,28.3,28.31,28.26,28.26,11500.0,22.0967,22.1045,22.0654,22.0654,11500.0
2010-10-26 13:50:00,28.26,28.27,28.16,28.18,26300.0,22.0654,22.0732,21.9873,22.003,26300.0
2010-10-26 13:55:00,28.19,28.19,28.14,28.14,14900.0,22.0108,22.0108,21.9717,21.9717,14900.0
2010-10-26 14:00:00,28.14,28.15,28.13,28.15,18800.0,21.9717,21.9795,21.9639,21.9795,18800.0
2010-10-26 14:05:00,28.15,28.18,28.13,28.13,21600.0,21.9795,22.003,21.9639,21.9639,21600.0
2010-10-26 14:10:00,28.13,28.14,28.04,28.05,60600.0,21.9639,21.9717,21.8937,21.9015,60600.0
2010-10-26 14:15:00,28.05,28.05,27.97,28.0,55400.0,21.9015,21.9015,21.839,21.8624,55400.0
2010-10-26 14:20:00,28.0,28.01,27.98,28.0,44200.0,21.8624,21.8702,21.8468,21.8624,44200.0
2010-10-26 14:25:00,28.01,28.05,28.0,28.04,26700.0,21.8702,21.9015,21.8624,21.8937,26700.0
2010-10-26 14:30:00,28.04,28.07,28.03,28.07,19400.0,21.8937,21.9171,21.8858,21.9171,19400.0
2010-10-26 14:35:00,28.06,28.07,28.04,28.07,37500.0,21.9093,21.9171,21.8937,21.9171,37500.0
2010-10-26 14:40:00,28.08,28.11,28.07,28.09,18200.0,21.9249,21.9483,21.9171,21.9327,18200.0
2010-10-26 14:45:00,28.1,28.12,28.08,28.12,29000.0,21.9405,21.9561,21.9249,21.9561,29000.0
2010-10-26 14:50:00,28.12,28.17,28.12,28.17,14800.0,21.9561,21.9952,21.9561,21.9952,14800.0
2010-10-26 14:55:00,28.17,28.21,28.16,28.2,22400.0,21.9952,22.0264,21.9873,22.0186,22400.0
2010-10-26 15:00:00,28.19,28.2,28.19,28.19,9400.0,22.0108,22.0186,22.0108,22.0108,9400.0
2010-10-26 15:05:00,28.2,28.2,28.15,28.19,38700.0,22.0186,22.0186,21.9795,22.0108,38700.0
2010-10-26 15:10:00,28.19,28.19,28.14,28.18,47600.0,22.0108,22.0108,21.9717,22.003,47600.0
2010-10-26 15:15:00,28.18,28.21,28.17,28.21,16800.0,22.003,22.0264,21.9952,22.0264,16800.0
2010-10-26 15:20:00,28.2,28.23,28.2,28.23,21700.0,22.0186,22.042,22.0186,22.042,21700.0
2010-10-26 15:25:00,28.23,28.25,28.2,28.21,32600.0,22.042,22.0576,22.0186,22.0264,32600.0
2010-10-26 15:30:00,28.2,28.25,28.18,28.24,48900.0,22.0186,22.0576,22.003,22.0498,48900.0
2010-10-26 15:35:00,28.25,28.27,28.24,28.24,56900.0,22.0576,22.0732,22.0498,22.0498,56900.0
2010-10-26 15:40:00,28.25,28.25,28.24,28.25,23300.0,22.0576,22.0576,22.0498,22.0576,23300.0
2010-10-26 15:45:00,28.24,28.3,28.24,28.3,105600.0,22.0498,22.0967,22.0498,22.0967,105600.0
2010-10-26 15:50:00,28.29,28.3,28.23,28.23,83200.0,22.0889,22.0967,22.042,22.042,83200.0
2010-10-26 15:55:00,28.24,28.25,28.19,28.2,128100.0,22.0498,22.0576,22.0108,22.0186,128100.0
2010-10-27 09:30:00,27.99,28.01,27.75,27.75,51800.0,21.8546,21.8702,21.6672,21.6672,51800.0
2010-10-27 09:35:00,27.75,27.91,27.75,27.87,104000.0,21.6672,21.7921,21.6672,21.7609,104000.0
2010-10-27 09:40:00,27.87,27.94,27.84,27.92,101700.0,21.7609,21.8156,21.7375,21.8,101700.0
2010-10-27 09:45:00,27.91,27.92,27.81,27.85,112800.0,21.7921,21.8,21.7141,21.7453,112800.0
2010-10-27 09:50:00,27.85,27.89,27.75,27.87,113400.0,21.7453,21.7765,21.6672,21.7609,113400.0
2010-10-27 09:55:00,27.88,27.97,27.84,27.95,84500.0,21.7687,21.839,21.7375,21.8234,84500.0
2010-10-27 10:00:00,27.97,27.98,27.88,27.92,83100.0,21.839,21.8468,21.7687,21.8,83100.0
2010-10-27 10:05:00,27.91,27.91,27.72,27.73,143000.0,21.7921,21.7921,21.6438,21.6516,143000.0
2010-10-27 10:10:00,27.73,27.73,27.64,27.65,54200.0,21.6516,21.6516,21.5813,21.5891,54200.0
2010-10-27 10:15:00,27.66,27.7,27.62,27.68,75700.0,21.5969,21.6282,21.5657,21.6126,75700.0
2010-10-27 10:20:00,27.67,27.75,27.66,27.68,36300.0,21.6048,21.6672,21.5969,21.6126,36300.0
2010-10-27 10:25:00,27.67,27.76,27.64,27.74,123600.0,21.6048,21.675,21.5813,21.6594,123600.0
2010-10-27 10:30:00,27.73,27.76,27.72,27.73,22100.0,21.6516,21.675,21.6438,21.6516,22100.0
2010-10-27 10:35:00,27.73,27.74,27.66,27.67,25400.0,21.6516,21.6594,21.5969,21.6048,25400.0
2010-10-27 10:40:00,27.67,27.68,27.59,27.61,148100.0,21.6048,21.6126,21.5423,21.5579,148100.0
2010-10-27 10:45:00,27.61,27.62,27.57,27.57,43800.0,21.5579,21.5657,21.5267,21.5267,43800.0
2010-10-27 10:50:00,27.58,27.61,27.53,27.59,40200.0,21.5345,21.5579,21.4954,21.5423,40200.0
2010-10-27 10:55:00,27.58,27.58,27.53,27.53,25100.0,21.5345,21.5345,21.4954,21.4954,25100.0
2010-10-27 11:00:00,27.54,27.57,27.53,27.53,30300.0,21.5033,21.5267,21.4954,21.4954,30300.0
2010-10-27 11:05:00,27.53,27.53,27.42,27.45,87300.0,21.4954,21.4954,21.4096,21.433,87300.0
2010-10-27 11:10:00,27.45,27.49,27.45,27.49,18400.0,21.433,21.4642,21.433,21.4642,18400.0
2010-10-27 11:15:00,27.48,27.5,27.48,27.5,8000.0,21.4564,21.472,21.4564,21.472,8000.0
2010-10-27 11:20:00,27.5,27.51,27.48,27.48,19900.0,21.472,21.4798,21.4564,21.4564,19900.0
2010-10-27 11:25:00,27.48,27.5,27.45,27.46,16000.0,21.4564,21.472,21.433,21.4408,16000.0
2010-10-27 11:30:00,27.47,27.48,27.44,27.44,17600.0,21.4486,21.4564,21.4252,21.4252,17600.0
2010-10-27 11:35:00,27.45,27.46,27.44,27.46,18300.0,21.433,21.4408,21.4252,21.4408,18300.0
2010-10-27 11:40:00,27.47,27.48,27.47,27.48,9400.0,21.4486,21.4564,21.4486,21.4564,9400.0
2010-10-27 11:45:00,27.48,27.48,27.42,27.42,54500.0,21.4564,21.4564,21.4096,21.4096,54500.0
2010-10-27 11:50:00,27.42,27.43,27.36,27.37,28200.0,21.4096,21.4174,21.3627,21.3705,28200.0
2010-10-27 11:55:00,27.37,27.38,27.34,27.38,31700.0,21.3705,21.3783,21.3471,21.3783,31700.0
2010-10-27 12:00:00,27.38,27.41,27.37,27.4,25700.0,21.3783,21.4017,21.3705,21.3939,25700.0
2010-10-27 12:05:00,27.39,27.42,27.39,27.42,25400.0,21.3861,21.4096,21.3861,21.4096,25400.0
2010-10-27 12:10:00,27.42,27.45,27.42,27.43,15300.0,21.4096,21.433,21.4096,21.4174,15300.0
2010-10-27 12:15:00,27.43,27.45,27.41,27.41,11300.0,21.4174,21.433,21.4017,21.4017,11300.0
2010-10-27 12:20:00,27.41,27.42,27.39,27.4,37100.0,21.4017,21.4096,21.3861,21.3939,37100.0
2010-10-27 12:25:00,27.4,27.42,27.4,27.41,32300.0,21.3939,21.4096,21.3939,21.4017,32300.0
2010-10-27 12:30:00,27.41,27.41,27.38,27.38,27500.0,21.4017,21.4017,21.3783,21.3783,27500.0
2010-10-27 12:35:00,27.39,27.39,27.35,27.36,39800.0,21.3861,21.3861,21.3549,21.3627,39800.0
2010-10-27 12:40:00,27.36,27.36,27.32,27.32,46400.0,21.3627,21.3627,21.3315,21.3315,46400.0
2010-10-27 12:45:00,27.33,27.33,27.31,27.31,20900.0,21.3393,21.3393,21.3237,21.3237,20900.0
2010-10-27 12:50:00,27.31,27.31,27.29,27.29,21300.0,21.3237,21.3237,21.3081,21.3081,21300.0
2010-10-27 12:55:00,27.29,27.3,27.24,27.24,36200.0,21.3081,21.3159,21.269,21.269,36200.0
2010-10-27 13:00:00,27.24,27.28,27.24,27.24,39500.0,21.269,21.3002,21.269,21.269,39500.0
2010-10-27 13:05:00,27.23,27.23,27.17,27.17,59600.0,21.2612,21.2612,21.2144,21.2144,59600.0
2010-10-27 13:10:00,27.18,27.22,27.17,27.17,37800.0,21.2222,21.2534,21.2144,21.2144,37800.0
2010-10-27 13:15:00,27.17,27.19,27.14,27.18,42400.0,21.2144,21.23,21.1909,21.2222,42400.0
2010-10-27 13:20:00,27.18,27.18,27.14,27.15,19300.0,21.2222,21.2222,21.1909,21.1987,19300.0
2010-10-27 13:25:00,27.15,27.16,27.12,27.14,35700.0,21.1987,21.2065,21.1753,21.1909,35700.0
2010-10-27 13:30:00,27.14,27.14,27.09,27.1,86300.0,21.1909,21.1909,21.1519,21.1597,86300.0
2010-10-27 13:35:00,27.1,27.12,27.08,27.11,37600.0,21.1597,21.1753,21.1441,21.1675,37600.0
2010-10-27 13:40:00,27.11,27.16,27.09,27.15,43500.0,21.1675,21.2065,21.1519,21.1987,43500.0
2010-10-27 13:45:00,27.15,27.17,27.13,27.16,22600.0,21.1987,21.2144,21.1831,21.2065,22600.0
2010-10-27 13:50:00,27.17,27.23,27.16,27.23,25100.0,21.2144,21.2612,21.2065,21.2612,25100.0
2010-10-27 13:55:00,27.23,27.31,27.22,27.28,65200.0,21.2612,21.3237,21.2534,21.3002,65200.0
2010-10-27 14:00:00,27.29,27.31,27.28,27.3,60900.0,21.3081,21.3237,21.3002,21.3159,60900.0
2010-10-27 14:05:00,27.3,27.39,27.29,27.39,33500.0,21.3159,21.3861,21.3081,21.3861,33500.0
2010-10-27 14:10:00,27.39,27.4,27.39,27.4,14700.0,21.3861,21.3939,21.3861,21.3939,14700.0
2010-10-27 14:15:00,27.4,27.4,27.35,27.38,32300.0,21.3939,21.3939,21.3549,21.3783,32300.0
2010-10-27 14:20:00,27.38,27.39,27.34,27.37,26800.0,21.3783,21.3861,21.3471,21.3705,26800.0
2010-10-27 14:25:00,27.36,27.37,27.34,27.36,50400.0,21.3627,21.3705,21.3471,21.3627,50400.0
2010-10-27 14:30:00,27.36,27.37,27.33,27.36,58200.0,21.3627,21.3705,21.3393,21.3627,58200.0
2010-10-27 14:35:00,27.35,27.42,27.34,27.42,67100.0,21.3549,21.4096,21.3471,21.4096,67100.0
2010-10-27 14:40:00,27.42,27.48,27.41,27.42,29700.0,21.4096,21.4564,21.4017,21.4096,29700.0
2010-10-27 14:45:00,27.42,27.44,27.38,27.38,34600.0,21.4096,21.4252,21.3783,21.3783,34600.0
2010-10-27 14:50:00,27.38,27.41,27.37,27.4,30300.0,21.3783,21.4017,21.3705,21.3939,30300.0
2010-10-27 14:55:00,27.4,27.42,27.38,27.38,40400.0,21.3939,21.4096,21.3783,21.3783,40400.0
2010-10-27 15:00:00,27.38,27.38,27.37,27.37,20600.0,21.3783,21.3783,21.3705,21.3705,20600.0
2010-10-27 15:05:00,27.37,27.38,27.37,27.38,14800.0,21.3705,21.3783,21.3705,21.3783,14800.0
2010-10-27 15:10:00,27.38,27.38,27.34,27.35,37700.0,21.3783,21.3783,21.3471,21.3549,37700.0
2010-10-27 15:15:00,27.35,27.36,27.33,27.35,62200.0,21.3549,21.3627,21.3393,21.3549,62200.0
2010-10-27 15:20:00,27.35,27.36,27.33,27.36,45100.0,21.3549,21.3627,21.3393,21.3627,45100.0
2010-10-27 15:25:00,27.36,27.4,27.36,27.36,27400.0,21.3627,21.3939,21.3627,21.3627,27400.0
2010-10-27 15:30:00,27.37,27.39,27.35,27.37,62800.0,21.3705,21.3861,21.3549,21.3705,62800.0
2010-10-27 15:35:00,27.37,27.4,27.36,27.37,80600.0,21.3705,21.3939,21.3627,21.3705,80600.0
2010-10-27 15:40:00,27.36,27.37,27.35,27.35,27600.0,21.3627,21.3705,21.3549,21.3549,27600.0
2010-10-27 15:45:00,27.36,27.4,27.35,27.4,74000.0,21.3627,21.3939,21.3549,21.3939,74000.0
2010-10-27 15:50:00,27.39,27.41,27.37,27.37,127000.0,21.3861,21.4017,21.3705,21.3705,127000.0
2010-10-27 15:55:00,27.37,27.4,27.36,27.4,183000.0,21.3705,21.3939,21.3627,21.3939,183000.0
2010-10-28 09:30:00,27.47,27.61,27.41,27.41,37400.0,21.4486,21.5579,21.4017,21.4017,37400.0
2010-10-28 09:35:00,27.41,27.41,27.28,27.29,58100.0,21.4017,21.4017,21.3002,21.3081,58100.0
2010-10-28 09:40:00,27.28,27.28,27.17,27.2,39700.0,21.3002,21.3002,21.2144,21.2378,39700.0
2010-10-28 09:45:00,27.19,27.22,27.18,27.18,30800.0,21.23,21.2534,21.2222,21.2222,30800.0
2010-10-28 09:50:00,27.18,27.19,27.08,27.1,57100.0,21.2222,21.23,21.1441,21.1597,57100.0
2010-10-28 09:55:00,27.11,27.11,27.03,27.03,78200.0,21.1675,21.1675,21.105,21.105,78200.0
2010-10-28 10:00:00,27.03,27.09,27.0,27.01,53900.0,21.105,21.1519,21.0816,21.0894,53900.0
2010-10-28 10:05:00,27.01,27.02,26.95,26.95,57900.0,21.0894,21.0972,21.0426,21.0426,57900.0
2010-10-28 10:10:00,26.95,26.95,26.83,26.86,70700.0,21.0426,21.0426,20.9489,20.9723,70700.0
2010-10-28 10:15:00,26.86,26.89,26.83,26.87,42400.0,20.9723,20.9957,20.9489,20.9801,42400.0
2010-10-28 10:20:00,26.86,26.86,26.74,26.76,69100.0,20.9723,20.9723,20.8786,20.8942,69100.0
2010-10-28 10:25:00,26.76,26.78,26.7,26.71,40300.0,20.8942,20.9098,20.8474,20.8552,40300.0
2010-10-28 10:30:00,26.71,26.8,26.71,26.78,45400.0,20.8552,20.9255,20.8552,20.9098,45400.0
2010-10-28 10:35:00,26.78,26.8,26.74,26.74,73900.0,20.9098,20.9255,20.8786,20.8786,73900.0
2010-10-28 10:40:00,26.74,26.77,26.73,26.74,93300.0,20.8786,20.902,20.8708,20.8786,93300.0
2010-10-28 10:45:00,26.75,26.83,26.74,26.83,28200.0,20.8864,20.9489,20.8786,20.9489,28200.0
2010-10-28 10:50:00,26.83,26.9,26.83,26.89,24100.0,20.9489,21.0035,20.9489,20.9957,24100.0
2010-10-28 10:55:00,26.9,26.91,26.86,26.88,30600.0,21.0035,21.0113,20.9723,20.9879,30600.0
2010-10-28 11:00:00,26.87,26.89,26.86,26.88,17600.0,20.9801,20.9957,20.9723,20.9879,17600.0
2010-10-28 11:05:00,26.89,26.92,26.88,26.91,42800.0,20.9957,21.0192,20.9879,21.0113,42800.0
2010-10-28 11:10:00,26.92,26.98,26.92,26.94,19800.0,21.0192,21.066,21.0192,21.0348,19800.0
2010-10-28 11:15:00,26.94,26.94,26.9,26.91,23500.0,21.0348,21.0348,21.0035,21.0113,23500.0
2010-10-28 11:20:00,26.92,26.92,26.82,26.86,88500.0,21.0192,21.0192,20.9411,20.9723,88500.0
2010-10-28 11:25:00,26.87,26.88,26.84,26.88,13900.0,20.9801,20.9879,20.9567,20.9879,13900.0
2010-10-28 11:30:00,26.88,26.89,26.85,26.89,12400.0,20.9879,20.9957,20.9645,20.9957,12400.0
2010-10-28 11:35:00,26.89,26.95,26.88,26.9,28700.0,20.9957,21.0426,20.9879,21.0035,28700.0
2010-10-28 11:40:00,26.88,26.94,26.87,26.94,18700.0,20.9879,21.0348,20.9801,21.0348,18700.0
2010-10-28 11:45:00,26.94,26.94,26.88,26.89,14500.0,21.0348,21.0348,20.9879,20.9957,14500.0
2010-10-28 11:50:00,26.89,26.89,26.86,26.88,17400.0,20.9957,20.9957,20.9723,20.9879,17400.0
2010-10-28 11:55:00,26.88,26.88,26.85,26.86,19800.0,20.9879,20.9879,20.9645,20.9723,19800.0
2010-10-28 12:00:00,26.85,26.86,26.8,26.81,29700.0,20.9645,20.9723,20.9255,20.9333,29700.0
2010-10-28 12:05:00,26.81,26.82,26.81,26.81,5400.0,20.9333,20.9411,20.9333,20.9333,5400.0
2010-10-28 12:10:00,26.82,26.84,26.79,26.82,40500.0,20.9411,20.9567,20.9177,20.9411,40500.0
2010-10-28 12:15:00,26.81,26.87,26.81,26.87,10400.0,20.9333,20.9801,20.9333,20.9801,10400.0
2010-10-28 12:20:00,26.87,26.88,26.86,26.88,6900.0,20.9801,20.9879,20.9723,20.9879,6900.0
2010-10-28 12:25:00,26.88,26.9,26.86,26.86,16900.0,20.9879,21.0035,20.9723,20.9723,16900.0
2010-10-28 12:30:00,26.85,26.87,26.83,26.86,26400.0,20.9645,20.9801,20.9489,20.9723,26400.0
2010-10-28 12:35:00,26.86,26.87,26.8,26.84,42800.0,20.9723,20.9801,20.9255,20.9567,42800.0
2010-10-28 12:40:00,26.84,26.86,26.8,26.86,33400.0,20.9567,20.9723,20.9255,20.9723,33400.0
2010-10-28 12:45:00,26.86,26.86,26.8,26.81,36000.0,20.9723,20.9723,20.9255,20.9333,36000.0
2010-10-28 12:50:00,26.82,26.84,26.82,26.84,7200.0,20.9411,20.9567,20.9411,20.9567,7200.0
2010-10-28 12:55:00,26.85,26.86,26.84,26.84,6900.0,20.9645,20.9723,20.9567,20.9567,6900.0
2010-10-28 13:00:00,26.83,26.85,26.83,26.85,4500.0,20.9489,20.9645,20.9489,20.9645,4500.0
2010-10-28 13:05:00,26.85,26.88,26.84,26.87,10700.0,20.9645,20.9879,20.9567,20.9801,10700.0
2010-10-28 13:10:00,26.88,26.92,26.88,26.92,28000.0,20.9879,21.0192,20.9879,21.0192,28000.0
2010-10-28 13:15:00,26.92,26.98,26.92,26.96,61800.0,21.0192,21.066,21.0192,21.0504,61800.0
2010-10-28 13:20:00,26.95,26.95,26.91,26.93,38200.0,21.0426,21.0426,21.0113,21.027,38200.0
2010-10-28 13:25:00,26.93,26.97,26.93,26.95,4400.0,21.027,21.0582,21.027,21.0426,4400.0
2010-10-28 13:30:00,26.96,26.97,26.94,26.96,10400.0,21.0504,21.0582,21.0348,21.0504,10400.0
2010-10-28 13:35:00,26.95,26.98,26.93,26.98,23300.0,21.0426,21.066,21.027,21.066,23300.0
2010-10-28 13:40:00,26.98,27.01,26.97,27.0,22000.0,21.066,21.0894,21.0582,21.0816,22000.0
2010-10-28 13:45:00,27.0,27.01,26.98,27.0,6100.0,21.0816,21.0894,21.066,21.0816,6100.0
2010-10-28 13:50:00,27.0,27.02,26.95,26.98,52300.0,21.0816,21.0972,21.0426,21.066,52300.0
2010-10-28 13:55:00,26.97,27.0,26.97,26.99,16600.0,21.0582,21.0816,21.0582,21.0738,16600.0
2010-10-28 14:00:00,26.99,27.0,26.95,26.98,32600.0,21.0738,21.0816,21.0426,21.066,32600.0
2010-10-28 14:05:00,26.98,27.01,26.97,26.98,24800.0,21.066,21.0894,21.0582,21.066,24800.0
2010-10-28 14:10:00,26.98,26.99,26.96,26.96,12600.0,21.066,21.0738,21.0504,21.0504,12600.0
2010-10-28 14:15:00,26.96,27.02,26.95,27.01,23100.0,21.0504,21.0972,21.0426,21.0894,23100.0
2010-10-28 14:20:00,27.01,27.08,27.0,27.08,17700.0,21.0894,21.1441,21.0816,21.1441,17700.0
2010-10-28 14:25:00,27.08,27.1,27.02,27.03,50900.0,21.1441,21.1597,21.0972,21.105,50900.0
2010-10-28 14:30:00,27.03,27.05,27.01,27.03,16100.0,21.105,21.1207,21.0894,21.105,16100.0
2010-10-28 14:35:00,27.03,27.04,27.01,27.03,12600.0,21.105,21.1129,21.0894,21.105,12600.0
2010-10-28 14:40:00,27.03,27.06,27.02,27.06,13200.0,21.105,21.1285,21.0972,21.1285,13200.0
2010-10-28 14:45:00,27.06,27.08,27.03,27.08,8800.0,21.1285,21.1441,21.105,21.1441,8800.0
2010-10-28 14:50:00,27.07,27.08,27.02,27.04,23500.0,21.1363,21.1441,21.0972,21.1129,23500.0
2010-10-28 14:55:00,27.04,27.05,27.02,27.02,11600.0,21.1129,21.1207,21.0972,21.0972,11600.0
2010-10-28 15:00:00,27.02,27.04,27.02,27.03,23500.0,21.0972,21.1129,21.0972,21.105,23500.0
2010-10-28 15:05:00,27.03,27.07,27.01,27.02,57300.0,21.105,21.1363,21.0894,21.0972,57300.0
2010-10-28 15:10:00,27.03,27.06,27.02,27.06,40500.0,21.105,21.1285,21.0972,21.1285,40500.0
2010-10-28 15:15:00,27.06,27.07,27.05,27.07,11300.0,21.1285,21.1363,21.1207,21.1363,11300.0
2010-10-28 15:20:00,27.06,27.09,27.05,27.08,38000.0,21.1285,21.1519,21.1207,21.1441,38000.0
2010-10-28 15:25:00,27.07,27.08,27.05,27.08,24500.0,21.1363,21.1441,21.1207,21.1441,24500.0
2010-10-28 15:30:00,27.08,27.09,27.06,27.08,32100.0,21.1441,21.1519,21.1285,21.1441,32100.0
2010-10-28 15:35:00,27.08,27.13,27.07,27.11,39500.0,21.1441,21.1831,21.1363,21.1675,39500.0
2010-10-28 15:40:00,27.11,27.13,27.1,27.13,32500.0,21.1675,21.1831,21.1597,21.1831,32500.0
2010-10-28 15:45:00,27.13,27.14,27.08,27.08,88000.0,21.1831,21.1909,21.1441,21.1441,88000.0
2010-10-28 15:50:00,27.08,27.1,27.06,27.06,74300.0,21.1441,21.1597,21.1285,21.1285,74300.0
2010-10-28 15:55:00,27.07,27.07,26.97,27.0,241300.0,21.1363,21.1363,21.0582,21.0816,241300.0
2010-10-29 09:30:00,26.99,26.99,26.9,26.95,20300.0,21.0738,21.0738,21.0035,21.0426,20300.0
2010-10-29 09:35:00,26.94,26.95,26.88,26.94,34600.0,21.0348,21.0426,20.9879,21.0348,34600.0
2010-10-29 09:40:00,26.94,27.11,26.94,27.01,31500.0,21.0348,21.1675,21.0348,21.0894,31500.0
2010-10-29 09:45:00,27.02,27.08,27.01,27.03,25100.0,21.0972,21.1441,21.0894,21.105,25100.0
2010-10-29 09:50:00,27.03,27.14,27.03,27.1,35500.0,21.105,21.1909,21.105,21.1597,35500.0
2010-10-29 09:55:00,27.1,27.1,27.0,27.02,29100.0,21.1597,21.1597,21.0816,21.0972,29100.0
2010-10-29 10:00:00,27.02,27.04,27.0,27.04,11000.0,21.0972,21.1129,21.0816,21.1129,11000.0
2010-10-29 10:05:00,27.03,27.09,27.03,27.08,29800.0,21.105,21.1519,21.105,21.1441,29800.0
2010-10-29 10:10:00,27.09,27.09,27.04,27.04,8400.0,21.1519,21.1519,21.1129,21.1129,8400.0
2010-10-29 10:15:00,27.05,27.12,27.05,27.09,12000.0,21.1207,21.1753,21.1207,21.1519,12000.0
2010-10-29 10:20:00,27.09,27.09,27.08,27.09,3300.0,21.1519,21.1519,21.1441,21.1519,3300.0
2010-10-29 10:25:00,27.08,27.08,26.99,27.0,26800.0,21.1441,21.1441,21.0738,21.0816,26800.0
2010-10-29 10:30:00,27.0,27.03,26.99,27.03,18700.0,21.0816,21.105,21.0738,21.105,18700.0
2010-10-29 10:35:00,27.03,27.07,27.02,27.06,20000.0,21.105,21.1363,21.0972,21.1285,20000.0
2010-10-29 10:40:00,27.06,27.1,27.05,27.05,24600.0,21.1285,21.1597,21.1207,21.1207,24600.0
2010-10-29 10:45:00,27.06,27.1,27.02,27.09,67400.0,21.1285,21.1597,21.0972,21.1519,67400.0
2010-10-29 10:50:00,27.1,27.17,27.1,27.17,11200.0,21.1597,21.2144,21.1597,21.2144,11200.0
2010-10-29 10:55:00,27.17,27.23,27.17,27.22,13500.0,21.2144,21.2612,21.2144,21.2534,13500.0
2010-10-29 11:00:00,27.23,27.24,27.13,27.14,24800.0,21.2612,21.269,21.1831,21.1909,24800.0
2010-10-29 11:05:00,27.13,27.16,27.12,27.15,12300.0,21.1831,21.2065,21.1753,21.1987,12300.0
2010-10-29 11:10:00,27.16,27.19,27.16,27.18,12000.0,21.2065,21.23,21.2065,21.2222,12000.0
2010-10-29 11:15:00,27.18,27.22,27.17,27.22,9100.0,21.2222,21.2534,21.2144,21.2534,9100.0
2010-10-29 11:20:00,27.23,27.23,27.2,27.21,19300.0,21.2612,21.2612,21.2378,21.2456,19300.0
2010-10-29 11:25:00,27.2,27.2,27.14,27.14,26900.0,21.2378,21.2378,21.1909,21.1909,26900.0
2010-10-29 11:30:00,27.14,27.14,27.08,27.08,24700.0,21.1909,21.1909,21.1441,21.1441,24700.0
2010-10-29 11:35:00,27.08,27.15,27.08,27.15,18000.0,21.1441,21.1987,21.1441,21.1987,18000.0
2010-10-29 11:40:00,27.15,27.19,27.13,27.19,9800.0,21.1987,21.23,21.1831,21.23,9800.0
2010-10-29 11:45:00,27.19,27.19,27.08,27.08,35700.0,21.23,21.23,21.1441,21.1441,35700.0
2010-10-29 11:50:00,27.08,27.12,27.06,27.07,20900.0,21.1441,21.1753,21.1285,21.1363,20900.0
2010-10-29 11:55:00,27.08,27.13,27.07,27.13,12300.0,21.1441,21.1831,21.1363,21.1831,12300.0
2010-10-29 12:00:00,27.13,27.17,27.13,27.14,17600.0,21.1831,21.2144,21.1831,21.1909,17600.0
2010-10-29 12:05:00,27.14,27.15,27.09,27.09,28400.0,21.1909,21.1987,21.1519,21.1519,28400.0
2010-10-29 12:10:00,27.09,27.14,27.09,27.13,41700.0,21.1519,21.1909,21.1519,21.1831,41700.0
2010-10-29 12:15:00,27.12,27.13,27.09,27.13,36200.0,21.1753,21.1831,21.1519,21.1831,36200.0
2010-10-29 12:20:00,27.13,27.17,27.13,27.15,26600.0,21.1831,21.2144,21.1831,21.1987,26600.0
2010-10-29 12:25:00,27.13,27.14,27.07,27.07,30900.0,21.1831,21.1909,21.1363,21.1363,30900.0
2010-10-29 12:30:00,27.08,27.09,27.05,27.08,24900.0,21.1441,21.1519,21.1207,21.1441,24900.0
2010-10-29 12:35:00,27.08,27.1,27.08,27.09,11500.0,21.1441,21.1597,21.1441,21.1519,11500.0
2010-10-29 12:40:00,27.1,27.11,27.09,27.09,17600.0,21.1597,21.1675,21.1519,21.1519,17600.0
2010-10-29 12:45:00,27.09,27.1,27.09,27.1,7700.0,21.1519,21.1597,21.1519,21.1597,7700.0
2010-10-29 12:50:00,27.1,27.11,27.09,27.09,14600.0,21.1597,21.1675,21.1519,21.1519,14600.0
2010-10-29 12:55:00,27.1,27.11,27.08,27.09,17300.0,21.1597,21.1675,21.1441,21.1519,17300.0
2010-10-29 13:00:00,27.09,27.1,27.08,27.09,8200.0,21.1519,21.1597,21.1441,21.1519,8200.0
2010-10-29 13:05:00,27.09,27.11,27.09,27.1,8500.0,21.1519,21.1675,21.1519,21.1597,8500.0
2010-10-29 13:10:00,27.1,27.11,27.09,27.09,10500.0,21.1597,21.1675,21.1519,21.1519,10500.0
2010-10-29 13:15:00,27.1,27.11,27.09,27.09,17200.0,21.1597,21.1675,21.1519,21.1519,17200.0
2010-10-29 13:20:00,27.1,27.13,27.09,27.13,10500.0,21.1597,21.1831,21.1519,21.1831,10500.0
2010-10-29 13:25:00,27.13,27.13,27.06,27.06,32500.0,21.1831,21.1831,21.1285,21.1285,32500.0
2010-10-29 13:30:00,27.07,27.08,27.02,27.04,24800.0,21.1363,21.1441,21.0972,21.1129,24800.0
2010-10-29 13:35:00,27.04,27.07,27.04,27.07,5200.0,21.1129,21.1363,21.1129,21.1363,5200.0
2010-10-29 13:40:00,27.07,27.08,27.03,27.03,22700.0,21.1363,21.1441,21.105,21.105,22700.0
2010-10-29 13:45:00,27.03,27.04,27.01,27.01,22400.0,21.105,21.1129,21.0894,21.0894,22400.0
2010-10-29 13:50:00,27.01,27.04,27.01,27.03,25500.0,21.0894,21.1129,21.0894,21.105,25500.0
2010-10-29 13:55:00,27.04,27.06,27.03,27.04,23200.0,21.1129,21.1285,21.105,21.1129,23200.0
2010-10-29 14:00:00,27.05,27.05,27.03,27.05,25100.0,21.1207,21.1207,21.105,21.1207,25100.0
2010-10-29 14:05:00,27.05,27.06,27.04,27.05,18700.0,21.1207,21.1285,21.1129,21.1207,18700.0
2010-10-29 14:10:00,27.06,27.06,27.03,27.03,19600.0,21.1285,21.1285,21.105,21.105,19600.0
2010-10-29 14:15:00,27.04,27.05,27.03,27.05,9700.0,21.1129,21.1207,21.105,21.1207,9700.0
2010-10-29 14:20:00,27.05,27.06,27.03,27.04,28500.0,21.1207,21.1285,21.105,21.1129,28500.0
2010-10-29 14:25:00,27.04,27.09,27.04,27.09,14300.0,21.1129,21.1519,21.1129,21.1519,14300.0
2010-10-29 14:30:00,27.09,27.09,27.07,27.08,14500.0,21.1519,21.1519,21.1363,21.1441,14500.0
2010-10-29 14:35:00,27.08,27.08,27.06,27.06,18100.0,21.1441,21.1441,21.1285,21.1285,18100.0
2010-10-29 14:40:00,27.06,27.07,27.06,27.07,15300.0,21.1285,21.1363,21.1285,21.1363,15300.0
2010-10-29 14:45:00,27.07,27.1,27.06,27.09,24000.0,21.1363,21.1597,21.1285,21.1519,24000.0
2010-10-29 14:50:00,27.09,27.12,27.09,27.12,11400.0,21.1519,21.1753,21.1519,21.1753,11400.0
2010-10-29 14:55:00,27.12,27.12,27.08,27.08,27100.0,21.1753,21.1753,21.1441,21.1441,27100.0
2010-10-29 15:00:00,27.08,27.1,27.07,27.1,34700.0,21.1441,21.1597,21.1363,21.1597,34700.0
2010-10-29 15:05:00,27.09,27.11,27.09,27.1,45300.0,21.1519,21.1675,21.1519,21.1597,45300.0
2010-10-29 15:10:00,27.1,27.12,27.09,27.11,38500.0,21.1597,21.1753,21.1519,21.1675,38500.0
2010-10-29 15:15:00,27.12,27.12,27.1,27.1,33400.0,21.1753,21.1753,21.1597,21.1597,33400.0
2010-10-29 15:20:00,27.1,27.16,27.09,27.14,49100.0,21.1597,21.2065,21.1519,21.1909,49100.0
2010-10-29 15:25:00,27.14,27.14,27.11,27.11,54100.0,21.1909,21.1909,21.1675,21.1675,54100.0
2010-10-29 15:30:00,27.11,27.13,27.11,27.12,32200.0,21.1675,21.1831,21.1675,21.1753,32200.0
2010-10-29 15:35:00,27.12,27.13,27.12,27.12,78700.0,21.1753,21.1831,21.1753,21.1753,78700.0
2010-10-29 15:40:00,27.12,27.14,27.12,27.13,58500.0,21.1753,21.1909,21.1753,21.1831,58500.0
2010-10-29 15:45:00,27.13,27.14,27.08,27.08,90300.0,21.1831,21.1909,21.1441,21.1441,90300.0
2010-10-29 15:50:00,27.08,27.08,27.07,27.08,35600.0,21.1441,21.1441,21.1363,21.1441,35600.0
2010-10-29 15:55:00,27.08,27.13,27.07,27.13,121400.0,21.1441,21.1831,21.1363,21.1831,121400.0
2010-11-01 09:30:00,27.18,27.43,27.18,27.39,54200.0,21.2222,21.4174,21.2222,21.3861,54200.0
2010-11-01 09:35:00,27.42,27.47,27.35,27.47,29500.0,21.4096,21.4486,21.3549,21.4486,29500.0
2010-11-01 09:40:00,27.48,27.55,27.47,27.53,28800.0,21.4564,21.5111,21.4486,21.4954,28800.0
2010-11-01 09:45:00,27.54,27.54,27.5,27.51,32800.0,21.5033,21.5033,21.472,21.4798,32800.0
2010-11-01 09:50:00,27.5,27.55,27.48,27.54,26400.0,21.472,21.5111,21.4564,21.5033,26400.0
2010-11-01 09:55:00,27.53,27.6,27.52,27.59,21200.0,21.4954,21.5501,21.4876,21.5423,21200.0
2010-11-01 10:00:00,27.6,27.65,27.56,27.59,49500.0,21.5501,21.5891,21.5189,21.5423,49500.0
2010-11-01 10:05:00,27.59,27.6,27.53,27.54,34500.0,21.5423,21.5501,21.4954,21.5033,34500.0
2010-11-01 10:10:00,27.54,27.58,27.51,27.58,29400.0,21.5033,21.5345,21.4798,21.5345,29400.0
2010-11-01 10:15:00,27.58,27.62,27.57,27.62,32500.0,21.5345,21.5657,21.5267,21.5657,32500.0
2010-11-01 10:20:00,27.62,27.63,27.58,27.6,32300.0,21.5657,21.5735,21.5345,21.5501,32300.0
2010-11-01 10:25:00,27.6,27.6,27.55,27.59,27600.0,21.5501,21.5501,21.5111,21.5423,27600.0
2010-11-01 10:30:00,27.6,27.61,27.59,27.61,23800.0,21.5501,21.5579,21.5423,21.5579,23800.0
2010-11-01 10:35:00,27.6,27.61,27.53,27.55,23200.0,21.5501,21.5579,21.4954,21.5111,23200.0
2010-11-01 10:40:00,27.55,27.58,27.54,27.58,26300.0,21.5111,21.5345,21.5033,21.5345,26300.0
2010-11-01 10:45:00,27.58,27.62,27.56,27.62,19400.0,21.5345,21.5657,21.5189,21.5657,19400.0
2010-11-01 10:50:00,27.61,27.62,27.51,27.52,32400.0,21.5579,21.5657,21.4798,21.4876,32400.0
2010-11-01 10:55:00,27.52,27.53,27.5,27.5,25200.0,21.4876,21.4954,21.472,21.472,25200.0
2010-11-01 11:00:00,27.51,27.55,27.48,27.55,62800.0,21.4798,21.5111,21.4564,21.5111,62800.0
2010-11-01 11:05:00,27.55,27.57,27.53,27.57,19900.0,21.5111,21.5267,21.4954,21.5267,19900.0
2010-11-01 11:10:00,27.57,27.59,27.51,27.52,33600.0,21.5267,21.5423,21.4798,21.4876,33600.0
2010-11-01 11:15:00,27.51,27.52,27.42,27.48,29000.0,21.4798,21.4876,21.4096,21.4564,29000.0
2010-11-01 11:20:00,27.48,27.51,27.47,27.47,29000.0,21.4564,21.4798,21.4486,21.4486,29000.0
2010-11-01 11:25:00,27.48,27.5,27.47,27.48,25900.0,21.4564,21.472,21.4486,21.4564,25900.0
2010-11-01 11:30:00,27.49,27.49,27.38,27.39,50000.0,21.4642,21.4642,21.3783,21.3861,50000.0
2010-11-01 11:35:00,27.38,27.41,27.33,27.35,55300.0,21.3783,21.4017,21.3393,21.3549,55300.0
2010-11-01 11:40:00,27.35,27.35,27.27,27.28,50500.0,21.3549,21.3549,21.2924,21.3002,50500.0
2010-11-01 11:45:00,27.28,27.36,27.27,27.36,22400.0,21.3002,21.3627,21.2924,21.3627,22400.0
2010-11-01 11:50:00,27.35,27.36,27.33,27.35,23000.0,21.3549,21.3627,21.3393,21.3549,23000.0
2010-11-01 11:55:00,27.35,27.37,27.33,27.37,23900.0,21.3549,21.3705,21.3393,21.3705,23900.0
2010-11-01 12:00:00,27.37,27.4,27.36,27.4,11000.0,21.3705,21.3939,21.3627,21.3939,11000.0
2010-11-01 12:05:00,27.4,27.4,27.38,27.4,13100.0,21.3939,21.3939,21.3783,21.3939,13100.0
2010-11-01 12:10:00,27.4,27.43,27.4,27.41,15500.0,21.3939,21.4174,21.3939,21.4017,15500.0
2010-11-01 12:15:00,27.41,27.42,27.4,27.42,15100.0,21.4017,21.4096,21.3939,21.4096,15100.0
2010-11-01 12:20:00,27.42,27.42,27.38,27.41,22200.0,21.4096,21.4096,21.3783,21.4017,22200.0
2010-11-01 12:25:00,27.41,27.42,27.38,27.4,13000.0,21.4017,21.4096,21.3783,21.3939,13000.0
2010-11-01 12:30:00,27.4,27.43,27.39,27.43,12100.0,21.3939,21.4174,21.3861,21.4174,12100.0
2010-11-01 12:35:00,27.43,27.43,27.38,27.41,15700.0,21.4174,21.4174,21.3783,21.4017,15700.0
2010-11-01 12:40:00,27.41,27.46,27.41,27.46,10100.0,21.4017,21.4408,21.4017,21.4408,10100.0
2010-11-01 12:45:00,27.46,27.46,27.41,27.42,33200.0,21.4408,21.4408,21.4017,21.4096,33200.0
2010-11-01 12:50:00,27.42,27.42,27.37,27.38,15500.0,21.4096,21.4096,21.3705,21.3783,15500.0
2010-11-01 12:55:00,27.38,27.39,27.37,27.38,11400.0,21.3783,21.3861,21.3705,21.3783,11400.0
2010-11-01 13:00:00,27.38,27.41,27.37,27.37,25500.0,21.3783,21.4017,21.3705,21.3705,25500.0
2010-11-01 13:05:00,27.37,27.37,27.32,27.33,18000.0,21.3705,21.3705,21.3315,21.3393,18000.0
2010-11-01 13:10:00,27.32,27.33,27.31,27.32,15200.0,21.3315,21.3393,21.3237,21.3315,15200.0
2010-11-01 13:15:00,27.32,27.38,27.31,27.38,14600.0,21.3315,21.3783,21.3237,21.3783,14600.0
2010-11-01 13:20:00,27.38,27.38,27.33,27.35,17600.0,21.3783,21.3783,21.3393,21.3549,17600.0
2010-11-01 13:25:00,27.35,27.36,27.32,27.36,22300.0,21.3549,21.3627,21.3315,21.3627,22300.0
2010-11-01 13:30:00,27.37,27.38,27.35,27.37,14000.0,21.3705,21.3783,21.3549,21.3705,14000.0
2010-11-01 13:35:00,27.38,27.39,27.37,27.39,12200.0,21.3783,21.3861,21.3705,21.3861,12200.0
2010-11-01 13:40:00,27.38,27.41,27.38,27.41,19900.0,21.3783,21.4017,21.3783,21.4017,19900.0
2010-11-01 13:45:00,27.41,27.43,27.41,27.43,11200.0,21.4017,21.4174,21.4017,21.4174,11200.0
2010-11-01 13:50:00,27.42,27.43,27.4,27.41,14000.0,21.4096,21.4174,21.3939,21.4017,14000.0
2010-11-01 13:55:00,27.42,27.42,27.4,27.42,12700.0,21.4096,21.4096,21.3939,21.4096,12700.0
2010-11-01 14:00:00,27.42,27.43,27.41,27.41,18100.0,21.4096,21.4174,21.4017,21.4017,18100.0
2010-11-01 14:05:00,27.42,27.42,27.39,27.4,11900.0,21.4096,21.4096,21.3861,21.3939,11900.0
2010-11-01 14:10:00,27.39,27.45,27.39,27.44,21100.0,21.3861,21.433,21.3861,21.4252,21100.0
2010-11-01 14:15:00,27.45,27.45,27.41,27.44,17900.0,21.433,21.433,21.4017,21.4252,17900.0
2010-11-01 14:20:00,27.44,27.47,27.43,27.46,12400.0,21.4252,21.4486,21.4174,21.4408,12400.0
2010-11-01 14:25:00,27.46,27.48,27.44,27.44,16600.0,21.4408,21.4564,21.4252,21.4252,16600.0
2010-11-01 14:30:00,27.45,27.47,27.42,27.46,17800.0,21.433,21.4486,21.4096,21.4408,17800.0
2010-11-01 14:35:00,27.46,27.46,27.41,27.42,21600.0,21.4408,21.4408,21.4017,21.4096,21600.0
2010-11-01 14:40:00,27.42,27.42,27.39,27.42,18800.0,21.4096,21.4096,21.3861,21.4096,18800.0
2010-11-01 14:45:00,27.42,27.42,27.37,27.37,18800.0,21.4096,21.4096,21.3705,21.3705,18800.0
2010-11-01 14:50:00,27.37,27.37,27.35,27.36,15300.0,21.3705,21.3705,21.3549,21.3627,15300.0
2010-11-01 14:55:00,27.37,27.39,27.33,27.39,29900.0,21.3705,21.3861,21.3393,21.3861,29900.0
2010-11-01 15:00:00,27.39,27.39,27.34,27.36,24900.0,21.3861,21.3861,21.3471,21.3627,24900.0
2010-11-01 15:05:00,27.37,27.37,27.29,27.34,37200.0,21.3705,21.3705,21.3081,21.3471,37200.0
2010-11-01 15:10:00,27.34,27.34,27.27,27.3,47700.0,21.3471,21.3471,21.2924,21.3159,47700.0
2010-11-01 15:15:00,27.3,27.32,27.29,27.31,29800.0,21.3159,21.3315,21.3081,21.3237,29800.0
2010-11-01 15:20:00,27.3,27.36,27.3,27.36,31600.0,21.3159,21.3627,21.3159,21.3627,31600.0
2010-11-01 15:25:00,27.36,27.4,27.36,27.37,25500.0,21.3627,21.3939,21.3627,21.3705,25500.0
2010-11-01 15:30:00,27.37,27.38,27.34,27.36,47700.0,21.3705,21.3783,21.3471,21.3627,47700.0
2010-11-01 15:35:00,27.36,27.4,27.35,27.4,31600.0,21.3627,21.3939,21.3549,21.3939,31600.0
2010-11-01 15:40:00,27.4,27.42,27.39,27.41,39700.0,21.3939,21.4096,21.3861,21.4017,39700.0
2010-11-01 15:45:00,27.41,27.43,27.4,27.42,66600.0,21.4017,21.4174,21.3939,21.4096,66600.0
2010-11-01 15:50:00,27.43,27.44,27.42,27.43,65300.0,21.4174,21.4252,21.4096,21.4174,65300.0
2010-11-01 15:55:00,27.42,27.45,27.42,27.44,129900.0,21.4096,21.433,21.4096,21.4252,129900.0
2010-11-02 09:30:00,27.58,27.7,27.53,27.57,27000.0,21.5345,21.6282,21.4954,21.5267,27000.0
2010-11-02 09:35:00,27.58,27.6,27.52,27.55,20400.0,21.5345,21.5501,21.4876,21.5111,20400.0
2010-11-02 09:40:00,27.54,27.57,27.44,27.48,40300.0,21.5033,21.5267,21.4252,21.4564,40300.0
2010-11-02 09:45:00,27.48,27.49,27.39,27.41,35500.0,21.4564,21.4642,21.3861,21.4017,35500.0
2010-11-02 09:50:00,27.4,27.48,27.4,27.44,34600.0,21.3939,21.4564,21.3939,21.4252,34600.0
2010-11-02 09:55:00,27.44,27.45,27.34,27.34,41100.0,21.4252,21.433,21.3471,21.3471,41100.0
2010-11-02 10:00:00,27.33,27.35,27.29,27.3,30600.0,21.3393,21.3549,21.3081,21.3159,30600.0
2010-11-02 10:05:00,27.3,27.31,27.28,27.3,18400.0,21.3159,21.3237,21.3002,21.3159,18400.0
2010-11-02 10:10:00,27.29,27.3,27.22,27.23,23800.0,21.3081,21.3159,21.2534,21.2612,23800.0
2010-11-02 10:15:00,27.24,27.35,27.24,27.34,25400.0,21.269,21.3549,21.269,21.3471,25400.0
2010-11-02 10:20:00,27.34,27.37,27.34,27.35,8800.0,21.3471,21.3705,21.3471,21.3549,8800.0
2010-11-02 10:25:00,27.37,27.45,27.37,27.44,12400.0,21.3705,21.433,21.3705,21.4252,12400.0
2010-11-02 10:30:00,27.44,27.45,27.37,27.37,29100.0,21.4252,21.433,21.3705,21.3705,29100.0
2010-11-02 10:35:00,27.38,27.42,27.37,27.42,15500.0,21.3783,21.4096,21.3705,21.4096,15500.0
2010-11-02 10:40:00,27.42,27.5,27.42,27.49,8500.0,21.4096,21.472,21.4096,21.4642,8500.0
2010-11-02 10:45:00,27.49,27.5,27.46,27.47,14200.0,21.4642,21.472,21.4408,21.4486,14200.0
2010-11-02 10:50:00,27.47,27.52,27.47,27.48,9800.0,21.4486,21.4876,21.4486,21.4564,9800.0
2010-11-02 10:55:00,27.47,27.47,27.4,27.4,28500.0,21.4486,21.4486,21.3939,21.3939,28500.0
2010-11-02 11:00:00,27.4,27.42,27.38,27.42,24900.0,21.3939,21.4096,21.3783,21.4096,24900.0
2010-11-02 11:05:00,27.42,27.46,27.42,27.45,14400.0,21.4096,21.4408,21.4096,21.433,14400.0
2010-11-02 11:10:00,27.45,27.48,27.42,27.42,16900.0,21.433,21.4564,21.4096,21.4096,16900.0
2010-11-02 11:15:00,27.42,27.43,27.39,27.41,18700.0,21.4096,21.4174,21.3861,21.4017,18700.0
2010-11-02 11:20:00,27.41,27.43,27.39,27.42,7700.0,21.4017,21.4174,21.3861,21.4096,7700.0
2010-11-02 11:25:00,27.41,27.42,27.41,27.41,3900.0,21.4017,21.4096,21.4017,21.4017,3900.0
2010-11-02 11:30:00,27.41,27.43,27.4,27.43,8200.0,21.4017,21.4174,21.3939,21.4174,8200.0
2010-11-02 11:35:00,27.42,27.46,27.42,27.44,12200.0,21.4096,21.4408,21.4096,21.4252,12200.0
2010-11-02 11:40:00,27.44,27.45,27.44,27.44,3900.0,21.4252,21.433,21.4252,21.4252,3900.0
2010-11-02 11:45:00,27.44,27.45,27.44,27.44,4200.0,21.4252,21.433,21.4252,21.4252,4200.0
2010-11-02 11:50:00,27.45,27.45,27.41,27.43,20600.0,21.433,21.433,21.4017,21.4174,20600.0
2010-11-02 11:55:00,27.42,27.43,27.41,27.43,8600.0,21.4096,21.4174,21.4017,21.4174,8600.0
2010-11-02 12:00:00,27.43,27.43,27.41,27.43,8500.0,21.4174,21.4174,21.4017,21.4174,8500.0
2010-11-02 12:05:00,27.44,27.45,27.41,27.41,19900.0,21.4252,21.433,21.4017,21.4017,19900.0
2010-11-02 12:10:00,27.41,27.41,27.35,27.37,43100.0,21.4017,21.4017,21.3549,21.3705,43100.0
2010-11-02 12:15:00,27.37,27.4,27.37,27.4,9200.0,21.3705,21.3939,21.3705,21.3939,9200.0
2010-11-02 12:20:00,27.4,27.4,27.39,27.39,7300.0,21.3939,21.3939,21.3861,21.3861,7300.0
2010-11-02 12:25:00,27.38,27.39,27.37,27.38,6000.0,21.3783,21.3861,21.3705,21.3783,6000.0
2010-11-02 12:30:00,27.39,27.39,27.38,27.38,1000.0,21.3861,21.3861,21.3783,21.3783,1000.0
2010-11-02 12:35:00,27.38,27.4,27.38,27.4,5100.0,21.3783,21.3939,21.3783,21.3939,5100.0
2010-11-02 12:40:00,27.4,27.43,27.4,27.43,5000.0,21.3939,21.4174,21.3939,21.4174,5000.0
2010-11-02 12:45:00,27.43,27.45,27.43,27.45,5400.0,21.4174,21.433,21.4174,21.433,5400.0
2010-11-02 12:50:00,27.45,27.45,27.44,27.44,5000.0,21.433,21.433,21.4252,21.4252,5000.0
2010-11-02 12:55:00,27.44,27.44,27.41,27.42,11900.0,21.4252,21.4252,21.4017,21.4096,11900.0
2010-11-02 13:00:00,27.42,27.42,27.41,27.41,3600.0,21.4096,21.4096,21.4017,21.4017,3600.0
2010-11-02 13:05:00,27.42,27.42,27.41,27.42,3200.0,21.4096,21.4096,21.4017,21.4096,3200.0
2010-11-02 13:10:00,27.42,27.42,27.41,27.41,3000.0,21.4096,21.4096,21.4017,21.4017,3000.0
2010-11-02 13:15:00,27.42,27.44,27.41,27.44,6000.0,21.4096,21.4252,21.4017,21.4252,6000.0
2010-11-02 13:20:00,27.45,27.49,27.45,27.49,4600.0,21.433,21.4642,21.433,21.4642,4600.0
2010-11-02 13:25:00,27.49,27.49,27.46,27.47,9300.0,21.4642,21.4642,21.4408,21.4486,9300.0
2010-11-02 13:30:00,27.46,27.49,27.46,27.49,3800.0,21.4408,21.4642,21.4408,21.4642,3800.0
2010-11-02 13:35:00,27.49,27.51,27.48,27.5,60700.0,21.4642,21.4798,21.4564,21.472,60700.0
2010-11-02 13:40:00,27.5,27.52,27.45,27.52,69800.0,21.472,21.4876,21.433,21.4876,69800.0
2010-11-02 13:45:00,27.52,27.55,27.52,27.52,7000.0,21.4876,21.5111,21.4876,21.4876,7000.0
2010-11-02 13:50:00,27.53,27.55,27.53,27.55,3000.0,21.4954,21.5111,21.4954,21.5111,3000.0
2010-11-02 13:55:00,27.55,27.57,27.55,27.56,5000.0,21.5111,21.5267,21.5111,21.5189,5000.0
2010-11-02 14:00:00,27.56,27.58,27.55,27.58,4400.0,21.5189,21.5345,21.5111,21.5345,4400.0
2010-11-02 14:05:00,27.58,27.58,27.57,27.57,2400.0,21.5345,21.5345,21.5267,21.5267,2400.0
2010-11-02 14:10:00,27.58,27.58,27.57,27.57,3000.0,21.5345,21.5345,21.5267,21.5267,3000.0
2010-11-02 14:15:00,27.57,27.58,27.55,27.55,10000.0,21.5267,21.5345,21.5111,21.5111,10000.0
2010-11-02 14:20:00,27.55,27.56,27.55,27.56,4500.0,21.5111,21.5189,21.5111,21.5189,4500.0
2010-11-02 14:25:00,27.55,27.56,27.55,27.55,4600.0,21.5111,21.5189,21.5111,21.5111,4600.0
2010-11-02 14:30:00,27.55,27.56,27.55,27.55,8200.0,21.5111,21.5189,21.5111,21.5111,8200.0
2010-11-02 14:35:00,27.55,27.56,27.55,27.55,5300.0,21.5111,21.5189,21.5111,21.5111,5300.0
2010-11-02 14:40:00,27.55,27.56,27.54,27.54,18500.0,21.5111,21.5189,21.5033,21.5033,18500.0
2010-11-02 14:45:00,27.54,27.55,27.54,27.54,7400.0,21.5033,21.5111,21.5033,21.5033,7400.0
2010-11-02 14:50:00,27.54,27.57,27.54,27.57,13100.0,21.5033,21.5267,21.5033,21.5267,13100.0
2010-11-02 14:55:00,27.56,27.57,27.56,27.57,4600.0,21.5189,21.5267,21.5189,21.5267,4600.0
2010-11-02 15:00:00,27.56,27.57,27.56,27.57,5700.0,21.5189,21.5267,21.5189,21.5267,5700.0
2010-11-02 15:05:00,27.56,27.57,27.53,27.53,30900.0,21.5189,21.5267,21.4954,21.4954,30900.0
2010-11-02 15:10:00,27.53,27.53,27.5,27.5,10400.0,21.4954,21.4954,21.472,21.472,10400.0
2010-11-02 15:15:00,27.5,27.51,27.5,27.5,6800.0,21.472,21.4798,21.472,21.472,6800.0
2010-11-02 15:20:00,27.5,27.51,27.5,27.51,9900.0,21.472,21.4798,21.472,21.4798,9900.0
2010-11-02 15:25:00,27.51,27.51,27.48,27.48,17200.0,21.4798,21.4798,21.4564,21.4564,17200.0
2010-11-02 15:30:00,27.48,27.49,27.48,27.49,16400.0,21.4564,21.4642,21.4564,21.4642,16400.0
2010-11-02 15:35:00,27.49,27.49,27.48,27.49,19000.0,21.4642,21.4642,21.4564,21.4642,19000.0
2010-11-02 15:40:00,27.48,27.49,27.46,27.46,34800.0,21.4564,21.4642,21.4408,21.4408,34800.0
2010-11-02 15:45:00,27.46,27.51,27.43,27.5,73700.0,21.4408,21.4798,21.4174,21.472,73700.0
2010-11-02 15:50:00,27.51,27.51,27.5,27.51,31700.0,21.4798,21.4798,21.472,21.4798,31700.0
2010-11-02 15:55:00,27.51,27.51,27.46,27.46,97300.0,21.4798,21.4798,21.4408,21.4408,97300.0
2010-11-03 09:30:00,27.51,27.51,27.48,27.48,7600.0,21.4798,21.4798,21.4564,21.4564,7600.0
2010-11-03 09:35:00,27.49,27.63,27.48,27.62,7700.0,21.4642,21.5735,21.4564,21.5657,7700.0
2010-11-03 09:40:00,27.61,27.62,27.53,27.55,9500.0,21.5579,21.5657,21.4954,21.5111,9500.0
2010-11-03 09:45:00,27.55,27.64,27.54,27.62,13300.0,21.5111,21.5813,21.5033,21.5657,13300.0
2010-11-03 09:50:00,27.62,27.62,27.58,27.59,20700.0,21.5657,21.5657,21.5345,21.5423,20700.0
2010-11-03 09:55:00,27.59,27.6,27.58,27.6,5500.0,21.5423,21.5501,21.5345,21.5501,5500.0
2010-11-03 10:00:00,27.6,27.62,27.53,27.6,18900.0,21.5501,21.5657,21.4954,21.5501,18900.0
2010-11-03 10:05:00,27.59,27.67,27.59,27.66,8400.0,21.5423,21.6048,21.5423,21.5969,8400.0
2010-11-03 10:10:00,27.67,27.69,27.67,27.67,11600.0,21.6048,21.6204,21.6048,21.6048,11600.0
2010-11-03 10:15:00,27.67,27.68,27.64,27.67,18800.0,21.6048,21.6126,21.5813,21.6048,18800.0
2010-11-03 10:20:00,27.63,27.67,27.63,27.64,7400.0,21.5735,21.6048,21.5735,21.5813,7400.0
2010-11-03 10:25:00,27.64,27.64,27.62,27.62,5300.0,21.5813,21.5813,21.5657,21.5657,5300.0
2010-11-03 10:30:00,27.62,27.62,27.6,27.62,20200.0,21.5657,21.5657,21.5501,21.5657,20200.0
2010-11-03 10:35:00,27.61,27.66,27.61,27.66,14700.0,21.5579,21.5969,21.5579,21.5969,14700.0
2010-11-03 10:40:00,27.67,27.67,27.59,27.62,22600.0,21.6048,21.6048,21.5423,21.5657,22600.0
2010-11-03 10:45:00,27.62,27.63,27.61,27.62,17900.0,21.5657,21.5735,21.5579,21.5657,17900.0
2010-11-03 10:50:00,27.63,27.65,27.63,27.65,4400.0,21.5735,21.5891,21.5735,21.5891,4400.0
2010-11-03 10:55:00,27.64,27.67,27.64,27.66,7700.0,21.5813,21.6048,21.5813,21.5969,7700.0
2010-11-03 11:00:00,27.66,27.7,27.65,27.7,18200.0,21.5969,21.6282,21.5891,21.6282,18200.0
2010-11-03 11:05:00,27.7,27.7,27.66,27.66,14500.0,21.6282,21.6282,21.5969,21.5969,14500.0
2010-11-03 11:10:00,27.66,27.66,27.59,27.61,16300.0,21.5969,21.5969,21.5423,21.5579,16300.0
2010-11-03 11:15:00,27.6,27.63,27.59,27.61,24000.0,21.5501,21.5735,21.5423,21.5579,24000.0
2010-11-03 11:20:00,27.61,27.63,27.59,27.61,13800.0,21.5579,21.5735,21.5423,21.5579,13800.0
2010-11-03 11:25:00,27.61,27.61,27.55,27.59,21000.0,21.5579,21.5579,21.5111,21.5423,21000.0
2010-11-03 11:30:00,27.59,27.59,27.57,27.57,6500.0,21.5423,21.5423,21.5267,21.5267,6500.0
2010-11-03 11:35:00,27.57,27.62,27.57,27.62,5900.0,21.5267,21.5657,21.5267,21.5657,5900.0
2010-11-03 11:40:00,27.61,27.64,27.61,27.63,10300.0,21.5579,21.5813,21.5579,21.5735,10300.0
2010-11-03 11:45:00,27.63,27.64,27.62,27.63,17200.0,21.5735,21.5813,21.5657,21.5735,17200.0
2010-11-03 11:50:00,27.62,27.62,27.61,27.61,7700.0,21.5657,21.5657,21.5579,21.5579,7700.0
2010-11-03 11:55:00,27.62,27.62,27.58,27.61,19600.0,21.5657,21.5657,21.5345,21.5579,19600.0
2010-11-03 12:00:00,27.61,27.61,27.56,27.57,18500.0,21.5579,21.5579,21.5189,21.5267,18500.0
2010-11-03 12:05:00,27.57,27.57,27.55,27.55,8700.0,21.5267,21.5267,21.5111,21.5111,8700.0
2010-11-03 12:10:00,27.55,27.56,27.54,27.54,9300.0,21.5111,21.5189,21.5033,21.5033,9300.0
2010-11-03 12:15:00,27.54,27.54,27.52,27.52,18800.0,21.5033,21.5033,21.4876,21.4876,18800.0
2010-11-03 12:20:00,27.52,27.55,27.51,27.54,17000.0,21.4876,21.5111,21.4798,21.5033,17000.0
2010-11-03 12:25:00,27.54,27.56,27.54,27.56,4300.0,21.5033,21.5189,21.5033,21.5189,4300.0
2010-11-03 12:30:00,27.56,27.58,27.56,27.58,4000.0,21.5189,21.5345,21.5189,21.5345,4000.0
2010-11-03 12:35:00,27.59,27.59,27.54,27.56,9300.0,21.5423,21.5423,21.5033,21.5189,9300.0
2010-11-03 12:40:00,27.56,27.58,27.53,27.58,8400.0,21.5189,21.5345,21.4954,21.5345,8400.0
2010-11-03 12:45:00,27.58,27.58,27.55,27.55,5800.0,21.5345,21.5345,21.5111,21.5111,5800.0
2010-11-03 12:50:00,27.56,27.58,27.54,27.57,9400.0,21.5189,21.5345,21.5033,21.5267,9400.0
2010-11-03 12:55:00,27.57,27.58,27.55,27.58,4700.0,21.5267,21.5345,21.5111,21.5345,4700.0
2010-11-03 13:00:00,27.58,27.61,27.58,27.61,3600.0,21.5345,21.5579,21.5345,21.5579,3600.0
2010-11-03 13:05:00,27.61,27.65,27.6,27.6,18000.0,21.5579,21.5891,21.5501,21.5501,18000.0
2010-11-03 13:10:00,27.6,27.61,27.58,27.6,8200.0,21.5501,21.5579,21.5345,21.5501,8200.0
2010-11-03 13:15:00,27.6,27.6,27.57,27.57,6100.0,21.5501,21.5501,21.5267,21.5267,6100.0
2010-11-03 13:20:00,27.57,27.6,27.57,27.59,9600.0,21.5267,21.5501,21.5267,21.5423,9600.0
2010-11-03 13:25:00,27.6,27.6,27.59,27.59,2400.0,21.5501,21.5501,21.5423,21.5423,2400.0
2010-11-03 13:30:00,27.59,27.61,27.59,27.6,6000.0,21.5423,21.5579,21.5423,21.5501,6000.0
2010-11-03 13:35:00,27.6,27.6,27.58,27.58,9400.0,21.5501,21.5501,21.5345,21.5345,9400.0
2010-11-03 13:40:00,27.57,27.6,27.57,27.6,6900.0,21.5267,21.5501,21.5267,21.5501,6900.0
2010-11-03 13:45:00,27.6,27.6,27.57,27.57,6800.0,21.5501,21.5501,21.5267,21.5267,6800.0
2010-11-03 13:50:00,27.57,27.58,27.56,27.56,4200.0,21.5267,21.5345,21.5189,21.5189,4200.0
2010-11-03 13:55:00,27.56,27.57,27.55,27.55,7100.0,21.5189,21.5267,21.5111,21.5111,7100.0
2010-11-03 14:00:00,27.56,27.56,27.54,27.56,13800.0,21.5189,21.5189,21.5033,21.5189,13800.0
2010-11-03 14:05:00,27.56,27.61,27.56,27.61,15800.0,21.5189,21.5579,21.5189,21.5579,15800.0
2010-11-03 14:10:00,27.6,27.61,27.52,27.54,19300.0,21.5501,21.5579,21.4876,21.5033,19300.0
2010-11-03 14:15:00,27.55,27.67,27.52,27.63,50000.0,21.5111,21.6048,21.4876,21.5735,50000.0
2010-11-03 14:20:00,27.64,27.71,27.56,27.62,20000.0,21.5813,21.636,21.5189,21.5657,20000.0
2010-11-03 14:25:00,27.61,27.61,27.51,27.56,67300.0,21.5579,21.5579,21.4798,21.5189,67300.0
2010-11-03 14:30:00,27.54,27.57,27.49,27.56,15000.0,21.5033,21.5267,21.4642,21.5189,15000.0
2010-11-03 14:35:00,27.55,27.61,27.54,27.59,19100.0,21.5111,21.5579,21.5033,21.5423,19100.0
2010-11-03 14:40:00,27.59,27.64,27.54,27.64,17100.0,21.5423,21.5813,21.5033,21.5813,17100.0
2010-11-03 14:45:00,27.64,27.64,27.6,27.64,9400.0,21.5813,21.5813,21.5501,21.5813,9400.0
2010-11-03 14:50:00,27.64,27.69,27.59,27.67,24600.0,21.5813,21.6204,21.5423,21.6048,24600.0
2010-11-03 14:55:00,27.66,27.71,27.66,27.68,48400.0,21.5969,21.636,21.5969,21.6126,48400.0
2010-11-03 15:00:00,27.68,27.7,27.62,27.67,37000.0,21.6126,21.6282,21.5657,21.6048,37000.0
2010-11-03 15:05:00,27.67,27.7,27.62,27.66,31600.0,21.6048,21.6282,21.5657,21.5969,31600.0
2010-11-03 15:10:00,27.66,27.7,27.65,27.68,21700.0,21.5969,21.6282,21.5891,21.6126,21700.0
2010-11-03 15:15:00,27.68,27.7,27.66,27.66,19300.0,21.6126,21.6282,21.5969,21.5969,19300.0
2010-11-03 15:20:00,27.66,27.67,27.61,27.66,43800.0,21.5969,21.6048,21.5579,21.5969,43800.0
2010-11-03 15:25:00,27.66,27.66,27.6,27.61,26400.0,21.5969,21.5969,21.5501,21.5579,26400.0
2010-11-03 15:30:00,27.62,27.66,27.56,27.56,32100.0,21.5657,21.5969,21.5189,21.5189,32100.0
2010-11-03 15:35:00,27.56,27.57,27.52,27.53,29300.0,21.5189,21.5267,21.4876,21.4954,29300.0
2010-11-03 15:40:00,27.54,27.56,27.53,27.55,13500.0,21.5033,21.5189,21.4954,21.5111,13500.0
2010-11-03 15:45:00,27.56,27.62,27.56,27.61,70000.0,21.5189,21.5657,21.5189,21.5579,70000.0
2010-11-03 15:50:00,27.6,27.61,27.54,27.56,53000.0,21.5501,21.5579,21.5033,21.5189,53000.0
2010-11-03 15:55:00,27.57,27.62,27.55,27.61,130900.0,21.5267,21.5657,21.5111,21.5579,130900.0
2010-11-04 09:30:00,27.81,27.91,27.65,27.68,29200.0,21.7141,21.7921,21.5891,21.6126,29200.0
2010-11-04 09:35:00,27.68,27.72,27.63,27.7,16200.0,21.6126,21.6438,21.5735,21.6282,16200.0
2010-11-04 09:40:00,27.72,27.85,27.71,27.84,20600.0,21.6438,21.7453,21.636,21.7375,20600.0
2010-11-04 09:45:00,27.83,27.85,27.79,27.8,18300.0,21.7297,21.7453,21.6985,21.7063,18300.0
2010-11-04 09:50:00,27.8,27.83,27.79,27.83,7200.0,21.7063,21.7297,21.6985,21.7297,7200.0
2010-11-04 09:55:00,27.83,27.86,27.8,27.83,16700.0,21.7297,21.7531,21.7063,21.7297,16700.0
2010-11-04 10:00:00,27.83,27.84,27.73,27.73,15700.0,21.7297,21.7375,21.6516,21.6516,15700.0
2010-11-04 10:05:00,27.73,27.73,27.64,27.69,19200.0,21.6516,21.6516,21.5813,21.6204,19200.0
2010-11-04 10:10:00,27.69,27.7,27.68,27.69,8800.0,21.6204,21.6282,21.6126,21.6204,8800.0
2010-11-04 10:15:00,27.69,27.71,27.68,27.71,9000.0,21.6204,21.636,21.6126,21.636,9000.0
2010-11-04 10:20:00,27.72,27.76,27.71,27.76,10300.0,21.6438,21.675,21.636,21.675,10300.0
2010-11-04 10:25:00,27.77,27.83,27.76,27.82,9300.0,21.6828,21.7297,21.675,21.7219,9300.0
2010-11-04 10:30:00,27.82,27.83,27.81,27.81,6300.0,21.7219,21.7297,21.7141,21.7141,6300.0
2010-11-04 10:35:00,27.82,27.83,27.81,27.83,3700.0,21.7219,21.7297,21.7141,21.7297,3700.0
2010-11-04 10:40:00,27.83,27.83,27.81,27.81,6400.0,21.7297,21.7297,21.7141,21.7141,6400.0
2010-11-04 10:45:00,27.81,27.81,27.77,27.77,7100.0,21.7141,21.7141,21.6828,21.6828,7100.0
2010-11-04 10:50:00,27.77,27.81,27.75,27.8,8800.0,21.6828,21.7141,21.6672,21.7063,8800.0
2010-11-04 10:55:00,27.8,27.83,27.79,27.83,7600.0,21.7063,21.7297,21.6985,21.7297,7600.0
2010-11-04 11:00:00,27.83,27.89,27.82,27.88,14600.0,21.7297,21.7765,21.7219,21.7687,14600.0
2010-11-04 11:05:00,27.88,27.9,27.86,27.9,7600.0,21.7687,21.7843,21.7531,21.7843,7600.0
2010-11-04 11:10:00,27.9,27.9,27.86,27.86,13600.0,21.7843,21.7843,21.7531,21.7531,13600.0
2010-11-04 11:15:00,27.86,27.87,27.86,27.86,5500.0,21.7531,21.7609,21.7531,21.7531,5500.0
2010-11-04 11:20:00,27.87,27.87,27.85,27.85,13300.0,21.7609,21.7609,21.7453,21.7453,13300.0
2010-11-04 11:25:00,27.86,27.86,27.81,27.82,10200.0,21.7531,21.7531,21.7141,21.7219,10200.0
2010-11-04 11:30:00,27.82,27.82,27.81,27.81,8200.0,21.7219,21.7219,21.7141,21.7141,8200.0
2010-11-04 11:35:00,27.81,27.82,27.8,27.8,13600.0,21.7141,21.7219,21.7063,21.7063,13600.0
2010-11-04 11:40:00,27.8,27.83,27.8,27.81,10200.0,21.7063,21.7297,21.7063,21.7141,10200.0
2010-11-04 11:45:00,27.82,27.82,27.78,27.78,13500.0,21.7219,21.7219,21.6906,21.6906,13500.0
2010-11-04 11:50:00,27.79,27.82,27.79,27.8,5700.0,21.6985,21.7219,21.6985,21.7063,5700.0
2010-11-04 11:55:00,27.8,27.81,27.79,27.79,11200.0,21.7063,21.7141,21.6985,21.6985,11200.0
2010-11-04 12:00:00,27.79,27.8,27.78,27.78,3700.0,21.6985,21.7063,21.6906,21.6906,3700.0
2010-11-04 12:05:00,27.78,27.79,27.77,27.79,7600.0,21.6906,21.6985,21.6828,21.6985,7600.0
2010-11-04 12:10:00,27.79,27.82,27.79,27.82,6400.0,21.6985,21.7219,21.6985,21.7219,6400.0
2010-11-04 12:15:00,27.83,27.83,27.8,27.81,6200.0,21.7297,21.7297,21.7063,21.7141,6200.0
2010-11-04 12:20:00,27.81,27.82,27.8,27.81,13200.0,21.7141,21.7219,21.7063,21.7141,13200.0
2010-11-04 12:25:00,27.81,27.83,27.81,27.82,4400.0,21.7141,21.7297,21.7141,21.7219,4400.0
2010-11-04 12:30:00,27.83,27.84,27.82,27.83,12600.0,21.7297,21.7375,21.7219,21.7297,12600.0
2010-11-04 12:35:00,27.82,27.84,27.82,27.83,6000.0,21.7219,21.7375,21.7219,21.7297,6000.0
2010-11-04 12:40:00,27.83,27.83,27.82,27.82,1300.0,21.7297,21.7297,21.7219,21.7219,1300.0
2010-11-04 12:45:00,27.82,27.82,27.79,27.79,4600.0,21.7219,21.7219,21.6985,21.6985,4600.0
2010-11-04 12:50:00,27.79,27.8,27.79,27.8,5400.0,21.6985,21.7063,21.6985,21.7063,5400.0
2010-11-04 12:55:00,27.81,27.84,27.81,27.84,4600.0,21.7141,21.7375,21.7141,21.7375,4600.0
2010-11-04 13:00:00,27.84,27.85,27.82,27.85,2800.0,21.7375,21.7453,21.7219,21.7453,2800.0
2010-11-04 13:05:00,27.85,27.85,27.83,27.83,7200.0,21.7453,21.7453,21.7297,21.7297,7200.0
2010-11-04 13:10:00,27.83,27.84,27.83,27.83,1700.0,21.7297,21.7375,21.7297,21.7297,1700.0
2010-11-04 13:15:00,27.83,27.84,27.82,27.84,10000.0,21.7297,21.7375,21.7219,21.7375,10000.0
2010-11-04 13:20:00,27.83,27.84,27.83,27.84,900.0,21.7297,21.7375,21.7297,21.7375,900.0
2010-11-04 13:25:00,27.84,27.84,27.83,27.83,1600.0,21.7375,21.7375,21.7297,21.7297,1600.0
2010-11-04 13:30:00,27.84,27.85,27.83,27.83,11500.0,21.7375,21.7453,21.7297,21.7297,11500.0
2010-11-04 13:35:00,27.83,27.83,27.78,27.79,26400.0,21.7297,21.7297,21.6906,21.6985,26400.0
2010-11-04 13:40:00,27.8,27.81,27.79,27.81,800.0,21.7063,21.7141,21.6985,21.7141,800.0
2010-11-04 13:45:00,27.81,27.81,27.79,27.8,3300.0,21.7141,21.7141,21.6985,21.7063,3300.0
2010-11-04 13:50:00,27.79,27.8,27.78,27.78,5700.0,21.6985,21.7063,21.6906,21.6906,5700.0
2010-11-04 13:55:00,27.78,27.79,27.78,27.79,3900.0,21.6906,21.6985,21.6906,21.6985,3900.0
2010-11-04 14:00:00,27.78,27.79,27.77,27.77,2300.0,21.6906,21.6985,21.6828,21.6828,2300.0
2010-11-04 14:05:00,27.77,27.78,27.76,27.77,7600.0,21.6828,21.6906,21.675,21.6828,7600.0
2010-11-04 14:10:00,27.76,27.78,27.76,27.78,8100.0,21.675,21.6906,21.675,21.6906,8100.0
2010-11-04 14:15:00,27.78,27.78,27.76,27.76,12000.0,21.6906,21.6906,21.675,21.675,12000.0
2010-11-04 14:20:00,27.76,27.78,27.76,27.76,13100.0,21.675,21.6906,21.675,21.675,13100.0
2010-11-04 14:25:00,27.76,27.76,27.75,27.75,7600.0,21.675,21.675,21.6672,21.6672,7600.0
2010-11-04 14:30:00,27.76,27.76,27.76,27.76,10000.0,21.675,21.675,21.675,21.675,10000.0
2010-11-04 14:35:00,27.76,27.77,27.76,27.77,8200.0,21.675,21.6828,21.675,21.6828,8200.0
2010-11-04 14:40:00,27.77,27.78,27.76,27.77,13500.0,21.6828,21.6906,21.675,21.6828,13500.0
2010-11-04 14:45:00,27.76,27.77,27.73,27.74,14700.0,21.675,21.6828,21.6516,21.6594,14700.0
2010-11-04 14:50:00,27.74,27.75,27.73,27.74,4000.0,21.6594,21.6672,21.6516,21.6594,4000.0
2010-11-04 14:55:00,27.74,27.75,27.73,27.73,4100.0,21.6594,21.6672,21.6516,21.6516,4100.0
2010-11-04 15:00:00,27.74,27.75,27.73,27.75,16200.0,21.6594,21.6672,21.6516,21.6672,16200.0
2010-11-04 15:05:00,27.75,27.77,27.75,27.77,20200.0,21.6672,21.6828,21.6672,21.6828,20200.0
2010-11-04 15:10:00,27.77,27.77,27.76,27.77,16700.0,21.6828,21.6828,21.675,21.6828,16700.0
2010-11-04 15:15:00,27.77,27.78,27.72,27.72,26400.0,21.6828,21.6906,21.6438,21.6438,26400.0
2010-11-04 15:20:00,27.73,27.77,27.73,27.76,18200.0,21.6516,21.6828,21.6516,21.675,18200.0
2010-11-04 15:25:00,27.77,27.84,27.76,27.84,25400.0,21.6828,21.7375,21.675,21.7375,25400.0
2010-11-04 15:30:00,27.83,27.84,27.79,27.8,14200.0,21.7297,21.7375,21.6985,21.7063,14200.0
2010-11-04 15:35:00,27.8,27.83,27.8,27.8,12900.0,21.7063,21.7297,21.7063,21.7063,12900.0
2010-11-04 15:40:00,27.81,27.84,27.8,27.84,15100.0,21.7141,21.7375,21.7063,21.7375,15100.0
2010-11-04 15:45:00,27.84,27.86,27.82,27.86,89900.0,21.7375,21.7531,21.7219,21.7531,89900.0
2010-11-04 15:50:00,27.85,27.87,27.81,27.82,110500.0,21.7453,21.7609,21.7141,21.7219,110500.0
2010-11-04 15:55:00,27.82,27.85,27.82,27.82,156600.0,21.7219,21.7453,21.7219,21.7219,156600.0
2010-11-05 09:30:00,27.86,27.97,27.8,27.82,18700.0,21.7531,21.839,21.7063,21.7219,18700.0
2010-11-05 09:35:00,27.81,27.89,27.81,27.89,21200.0,21.7141,21.7765,21.7141,21.7765,21200.0
2010-11-05 09:40:00,27.89,27.92,27.8,27.82,29500.0,21.7765,21.8,21.7063,21.7219,29500.0
2010-11-05 09:45:00,27.82,27.87,27.82,27.84,17300.0,21.7219,21.7609,21.7219,21.7375,17300.0
2010-11-05 09:50:00,27.84,27.91,27.83,27.91,16800.0,21.7375,21.7921,21.7297,21.7921,16800.0
2010-11-05 09:55:00,27.9,27.94,27.86,27.87,36000.0,21.7843,21.8156,21.7531,21.7609,36000.0
2010-11-05 10:00:00,27.86,27.91,27.86,27.89,18000.0,21.7531,21.7921,21.7531,21.7765,18000.0
2010-11-05 10:05:00,27.89,27.95,27.89,27.94,11200.0,21.7765,21.8234,21.7765,21.8156,11200.0
2010-11-05 10:10:00,27.94,27.95,27.94,27.95,10600.0,21.8156,21.8234,21.8156,21.8234,10600.0
2010-11-05 10:15:00,27.95,28.02,27.94,28.0,29900.0,21.8234,21.878,21.8156,21.8624,29900.0
2010-11-05 10:20:00,27.99,28.0,27.99,28.0,13500.0,21.8546,21.8624,21.8546,21.8624,13500.0
2010-11-05 10:25:00,27.99,28.05,27.99,28.05,18100.0,21.8546,21.9015,21.8546,21.9015,18100.0
2010-11-05 10:30:00,28.04,28.05,28.02,28.03,4800.0,21.8937,21.9015,21.878,21.8858,4800.0
2010-11-05 10:35:00,28.03,28.06,28.03,28.05,18800.0,21.8858,21.9093,21.8858,21.9015,18800.0
2010-11-05 10:40:00,28.05,28.06,28.05,28.06,5200.0,21.9015,21.9093,21.9015,21.9093,5200.0
2010-11-05 10:45:00,28.05,28.07,28.05,28.07,5500.0,21.9015,21.9171,21.9015,21.9171,5500.0
2010-11-05 10:50:00,28.06,28.07,28.06,28.07,2800.0,21.9093,21.9171,21.9093,21.9171,2800.0
2010-11-05 10:55:00,28.07,28.1,28.07,28.07,13800.0,21.9171,21.9405,21.9171,21.9171,13800.0
2010-11-05 11:00:00,28.07,28.07,28.05,28.05,27600.0,21.9171,21.9171,21.9015,21.9015,27600.0
2010-11-05 11:05:00,28.05,28.05,28.04,28.05,19600.0,21.9015,21.9015,21.8937,21.9015,19600.0
2010-11-05 11:10:00,28.06,28.06,28.04,28.05,11100.0,21.9093,21.9093,21.8937,21.9015,11100.0
2010-11-05 11:15:00,28.05,28.06,28.05,28.05,4300.0,21.9015,21.9093,21.9015,21.9015,4300.0
2010-11-05 11:20:00,28.05,28.06,28.04,28.05,7000.0,21.9015,21.9093,21.8937,21.9015,7000.0
2010-11-05 11:25:00,28.04,28.08,28.04,28.06,15600.0,21.8937,21.9249,21.8937,21.9093,15600.0
2010-11-05 11:30:00,28.06,28.08,28.04,28.05,17900.0,21.9093,21.9249,21.8937,21.9015,17900.0
2010-11-05 11:35:00,28.04,28.05,28.01,28.03,8500.0,21.8937,21.9015,21.8702,21.8858,8500.0
2010-11-05 11:40:00,28.03,28.03,28.01,28.03,9000.0,21.8858,21.8858,21.8702,21.8858,9000.0
2010-11-05 11:45:00,28.02,28.03,28.01,28.01,10600.0,21.878,21.8858,21.8702,21.8702,10600.0
2010-11-05 11:50:00,28.01,28.02,28.0,28.02,12000.0,21.8702,21.878,21.8624,21.878,12000.0
2010-11-05 11:55:00,28.01,28.01,27.97,27.97,19200.0,21.8702,21.8702,21.839,21.839,19200.0
2010-11-05 12:00:00,27.98,27.99,27.97,27.99,4700.0,21.8468,21.8546,21.839,21.8546,4700.0
2010-11-05 12:05:00,27.99,28.01,27.99,28.01,5500.0,21.8546,21.8702,21.8546,21.8702,5500.0
2010-11-05 12:10:00,28.01,28.02,28.01,28.01,67000.0,21.8702,21.878,21.8702,21.8702,67000.0
2010-11-05 12:15:00,28.02,28.05,28.01,28.04,70100.0,21.878,21.9015,21.8702,21.8937,70100.0
2010-11-05 12:20:00,28.05,28.07,28.03,28.07,34600.0,21.9015,21.9171,21.8858,21.9171,34600.0
2010-11-05 12:25:00,28.07,28.08,28.05,28.05,19200.0,21.9171,21.9249,21.9015,21.9015,19200.0
2010-11-05 12:30:00,28.04,28.06,28.03,28.05,14300.0,21.8937,21.9093,21.8858,21.9015,14300.0
2010-11-05 12:35:00,28.05,28.06,28.05,28.05,3900.0,21.9015,21.9093,21.9015,21.9015,3900.0
2010-11-05 12:40:00,28.06,28.06,28.05,28.06,27200.0,21.9093,21.9093,21.9015,21.9093,27200.0
2010-11-05 12:45:00,28.06,28.07,28.06,28.06,4400.0,21.9093,21.9171,21.9093,21.9093,4400.0
2010-11-05 12:50:00,28.06,28.07,28.05,28.06,18900.0,21.9093,21.9171,21.9015,21.9093,18900.0
2010-11-05 12:55:00,28.05,28.06,28.05,28.05,1700.0,21.9015,21.9093,21.9015,21.9015,1700.0
2010-11-05 13:00:00,28.06,28.07,28.05,28.06,3700.0,21.9093,21.9171,21.9015,21.9093,3700.0
2010-11-05 13:05:00,28.07,28.1,28.07,28.1,5600.0,21.9171,21.9405,21.9171,21.9405,5600.0
2010-11-05 13:10:00,28.1,28.1,28.08,28.08,7100.0,21.9405,21.9405,21.9249,21.9249,7100.0
2010-11-05 13:15:00,28.08,28.09,28.08,28.08,1200.0,21.9249,21.9327,21.9249,21.9249,1200.0
2010-11-05 13:20:00,28.08,28.09,28.06,28.06,6800.0,21.9249,21.9327,21.9093,21.9093,6800.0
2010-11-05 13:25:00,28.06,28.07,28.05,28.05,2700.0,21.9093,21.9171,21.9015,21.9015,2700.0
2010-11-05 13:30:00,28.05,28.05,28.03,28.03,5400.0,21.9015,21.9015,21.8858,21.8858,5400.0
2010-11-05 13:35:00,28.03,28.03,28.02,28.02,2900.0,21.8858,21.8858,21.878,21.878,2900.0
2010-11-05 13:40:00,28.02,28.05,28.02,28.05,9400.0,21.878,21.9015,21.878,21.9015,9400.0
2010-11-05 13:45:00,28.05,28.07,28.05,28.05,6400.0,21.9015,21.9171,21.9015,21.9015,6400.0
2010-11-05 13:50:00,28.06,28.06,27.98,27.98,35000.0,21.9093,21.9093,21.8468,21.8468,35000.0
2010-11-05 13:55:00,27.98,27.98,27.86,27.88,87000.0,21.8468,21.8468,21.7531,21.7687,87000.0
2010-11-05 14:00:00,27.87,27.88,27.84,27.84,17600.0,21.7609,21.7687,21.7375,21.7375,17600.0
2010-11-05 14:05:00,27.84,27.86,27.83,27.84,26500.0,21.7375,21.7531,21.7297,21.7375,26500.0
2010-11-05 14:10:00,27.84,27.84,27.78,27.78,24800.0,21.7375,21.7375,21.6906,21.6906,24800.0
2010-11-05 14:15:00,27.78,27.79,27.75,27.75,17300.0,21.6906,21.6985,21.6672,21.6672,17300.0
2010-11-05 14:20:00,27.75,27.77,27.71,27.73,44600.0,21.6672,21.6828,21.636,21.6516,44600.0
2010-11-05 14:25:00,27.73,27.74,27.68,27.7,31500.0,21.6516,21.6594,21.6126,21.6282,31500.0
2010-11-05 14:30:00,27.69,27.73,27.69,27.69,22700.0,21.6204,21.6516,21.6204,21.6204,22700.0
2010-11-05 14:35:00,27.69,27.74,27.69,27.74,37400.0,21.6204,21.6594,21.6204,21.6594,37400.0
2010-11-05 14:40:00,27.74,27.77,27.74,27.76,17300.0,21.6594,21.6828,21.6594,21.675,17300.0
2010-11-05 14:45:00,27.75,27.78,27.75,27.77,11300.0,21.6672,21.6906,21.6672,21.6828,11300.0
2010-11-05 14:50:00,27.78,27.81,27.77,27.8,7300.0,21.6906,21.7141,21.6828,21.7063,7300.0
2010-11-05 14:55:00,27.8,27.81,27.79,27.8,8100.0,21.7063,21.7141,21.6985,21.7063,8100.0
2010-11-05 15:00:00,27.81,27.82,27.81,27.82,9400.0,21.7141,21.7219,21.7141,21.7219,9400.0
2010-11-05 15:05:00,27.82,27.83,27.82,27.83,5200.0,21.7219,21.7297,21.7219,21.7297,5200.0
2010-11-05 15:10:00,27.83,27.83,27.79,27.8,20100.0,21.7297,21.7297,21.6985,21.7063,20100.0
2010-11-05 15:15:00,27.79,27.81,27.79,27.81,10400.0,21.6985,21.7141,21.6985,21.7141,10400.0
2010-11-05 15:20:00,27.81,27.84,27.81,27.83,15700.0,21.7141,21.7375,21.7141,21.7297,15700.0
2010-11-05 15:25:00,27.83,27.87,27.83,27.86,14200.0,21.7297,21.7609,21.7297,21.7531,14200.0
2010-11-05 15:30:00,27.86,27.9,27.84,27.89,21200.0,21.7531,21.7843,21.7375,21.7765,21200.0
2010-11-05 15:35:00,27.89,27.9,27.83,27.84,25800.0,21.7765,21.7843,21.7297,21.7375,25800.0
2010-11-05 15:40:00,27.84,27.84,27.81,27.84,19600.0,21.7375,21.7375,21.7141,21.7375,19600.0
2010-11-05 15:45:00,27.84,27.91,27.84,27.91,54300.0,21.7375,21.7921,21.7375,21.7921,54300.0
2010-11-05 15:50:00,27.91,27.94,27.9,27.93,46800.0,21.7921,21.8156,21.7843,21.8078,46800.0
2010-11-05 15:55:00,27.93,27.96,27.92,27.95,105500.0,21.8078,21.8312,21.8,21.8234,105500.0
2010-11-08 09:30:00,27.82,27.84,27.81,27.83,17500.0,21.7219,21.7375,21.7141,21.7297,17500.0
2010-11-08 09:35:00,27.82,27.88,27.82,27.86,6700.0,21.7219,21.7687,21.7219,21.7531,6700.0
2010-11-08 09:40:00,27.85,27.86,27.85,27.85,4300.0,21.7453,21.7531,21.7453,21.7453,4300.0
2010-11-08 09:45:00,27.84,27.85,27.8,27.81,9000.0,21.7375,21.7453,21.7063,21.7141,9000.0
2010-11-08 09:50:00,27.8,27.8,27.74,27.75,6100.0,21.7063,21.7063,21.6594,21.6672,6100.0
2010-11-08 09:55:00,27.76,27.76,27.74,27.75,3900.0,21.675,21.675,21.6594,21.6672,3900.0
2010-11-08 10:00:00,27.75,27.79,27.74,27.79,6000.0,21.6672,21.6985,21.6594,21.6985,6000.0
2010-11-08 10:05:00,27.79,27.83,27.78,27.82,9800.0,21.6985,21.7297,21.6906,21.7219,9800.0
2010-11-08 10:10:00,27.82,27.83,27.77,27.81,18400.0,21.7219,21.7297,21.6828,21.7141,18400.0
2010-11-08 10:15:00,27.81,27.85,27.79,27.83,11900.0,21.7141,21.7453,21.6985,21.7297,11900.0
2010-11-08 10:20:00,27.84,27.88,27.83,27.87,7600.0,21.7375,21.7687,21.7297,21.7609,7600.0
2010-11-08 10:25:00,27.87,27.91,27.83,27.85,10000.0,21.7609,21.7921,21.7297,21.7453,10000.0
2010-11-08 10:30:00,27.83,27.84,27.81,27.81,3600.0,21.7297,21.7375,21.7141,21.7141,3600.0
2010-11-08 10:35:00,27.8,27.81,27.78,27.79,3800.0,21.7063,21.7141,21.6906,21.6985,3800.0
2010-11-08 10:40:00,27.79,27.79,27.76,27.79,6300.0,21.6985,21.6985,21.675,21.6985,6300.0
2010-11-08 10:45:00,27.81,27.82,27.75,27.77,10300.0,21.7141,21.7219,21.6672,21.6828,10300.0
2010-11-08 10:50:00,27.77,27.77,27.71,27.72,9400.0,21.6828,21.6828,21.636,21.6438,9400.0
2010-11-08 10:55:00,27.71,27.73,27.67,27.7,12400.0,21.636,21.6516,21.6048,21.6282,12400.0
2010-11-08 11:00:00,27.69,27.69,27.57,27.63,34200.0,21.6204,21.6204,21.5267,21.5735,34200.0
2010-11-08 11:05:00,27.63,27.65,27.58,27.64,7900.0,21.5735,21.5891,21.5345,21.5813,7900.0
2010-11-08 11:10:00,27.63,27.7,27.63,27.68,5000.0,21.5735,21.6282,21.5735,21.6126,5000.0
2010-11-08 11:15:00,27.68,27.73,27.67,27.73,9300.0,21.6126,21.6516,21.6048,21.6516,9300.0
2010-11-08 11:20:00,27.73,27.75,27.73,27.75,2500.0,21.6516,21.6672,21.6516,21.6672,2500.0
2010-11-08 11:25:00,27.75,27.75,27.7,27.7,2800.0,21.6672,21.6672,21.6282,21.6282,2800.0
2010-11-08 11:30:00,27.7,27.76,27.7,27.76,3100.0,21.6282,21.675,21.6282,21.675,3100.0
2010-11-08 11:35:00,27.76,27.77,27.75,27.76,9600.0,21.675,21.6828,21.6672,21.675,9600.0
2010-11-08 11:40:00,27.77,27.77,27.76,27.77,1900.0,21.6828,21.6828,21.675,21.6828,1900.0
2010-11-08 11:45:00,27.77,27.77,27.73,27.74,8300.0,21.6828,21.6828,21.6516,21.6594,8300.0
2010-11-08 11:50:00,27.74,27.77,27.74,27.75,3500.0,21.6594,21.6828,21.6594,21.6672,3500.0
2010-11-08 11:55:00,27.75,27.77,27.74,27.77,2900.0,21.6672,21.6828,21.6594,21.6828,2900.0
2010-11-08 12:00:00,27.78,27.78,27.76,27.77,6100.0,21.6906,21.6906,21.675,21.6828,6100.0
2010-11-08 12:05:00,27.76,27.77,27.76,27.76,13300.0,21.675,21.6828,21.675,21.675,13300.0
2010-11-08 12:10:00,27.76,27.8,27.75,27.8,36500.0,21.675,21.7063,21.6672,21.7063,36500.0
2010-11-08 12:15:00,27.8,27.81,27.79,27.81,1700.0,21.7063,21.7141,21.6985,21.7141,1700.0
2010-11-08 12:20:00,27.81,27.87,27.81,27.87,4900.0,21.7141,21.7609,21.7141,21.7609,4900.0
2010-11-08 12:25:00,27.87,27.88,27.87,27.88,3200.0,21.7609,21.7687,21.7609,21.7687,3200.0
2010-11-08 12:30:00,27.87,27.88,27.84,27.85,9200.0,21.7609,21.7687,21.7375,21.7453,9200.0
2010-11-08 12:35:00,27.85,27.85,27.82,27.84,3900.0,21.7453,21.7453,21.7219,21.7375,3900.0
2010-11-08 12:40:00,27.83,27.83,27.83,27.83,1000.0,21.7297,21.7297,21.7297,21.7297,1000.0
2010-11-08 12:45:00,27.83,27.83,27.81,27.82,4900.0,21.7297,21.7297,21.7141,21.7219,4900.0
2010-11-08 12:50:00,27.82,27.84,27.82,27.84,3200.0,21.7219,21.7375,21.7219,21.7375,3200.0
2010-11-08 12:55:00,27.83,27.83,27.81,27.81,4700.0,21.7297,21.7297,21.7141,21.7141,4700.0
2010-11-08 13:00:00,27.81,27.82,27.8,27.8,3900.0,21.7141,21.7219,21.7063,21.7063,3900.0
2010-11-08 13:05:00,27.81,27.81,27.79,27.79,9600.0,21.7141,21.7141,21.6985,21.6985,9600.0
2010-11-08 13:10:00,27.79,27.79,27.77,27.79,5100.0,21.6985,21.6985,21.6828,21.6985,5100.0
2010-11-08 13:15:00,27.79,27.81,27.79,27.8,1300.0,21.6985,21.7141,21.6985,21.7063,1300.0
2010-11-08 13:20:00,27.8,27.81,27.8,27.81,2400.0,21.7063,21.7141,21.7063,21.7141,2400.0
2010-11-08 13:25:00,27.81,27.84,27.8,27.81,9800.0,21.7141,21.7375,21.7063,21.7141,9800.0
2010-11-08 13:30:00,27.8,27.81,27.8,27.81,1200.0,21.7063,21.7141,21.7063,21.7141,1200.0
2010-11-08 13:35:00,27.81,27.81,27.81,27.81,1600.0,21.7141,21.7141,21.7141,21.7141,1600.0
2010-11-08 13:40:00,27.8,27.8,27.78,27.78,5700.0,21.7063,21.7063,21.6906,21.6906,5700.0
2010-11-08 13:45:00,27.78,27.78,27.76,27.76,5900.0,21.6906,21.6906,21.675,21.675,5900.0
2010-11-08 13:50:00,27.77,27.77,27.76,27.76,400.0,21.6828,21.6828,21.675,21.675,400.0
2010-11-08 13:55:00,27.76,27.77,27.76,27.76,3300.0,21.675,21.6828,21.675,21.675,3300.0
2010-11-08 14:00:00,27.76,27.77,27.75,27.76,8100.0,21.675,21.6828,21.6672,21.675,8100.0
2010-11-08 14:05:00,27.77,27.8,27.77,27.79,5000.0,21.6828,21.7063,21.6828,21.6985,5000.0
2010-11-08 14:10:00,27.79,27.79,27.78,27.78,1800.0,21.6985,21.6985,21.6906,21.6906,1800.0
2010-11-08 14:15:00,27.78,27.79,27.78,27.79,1200.0,21.6906,21.6985,21.6906,21.6985,1200.0
2010-11-08 14:20:00,27.78,27.79,27.78,27.78,1400.0,21.6906,21.6985,21.6906,21.6906,1400.0
2010-11-08 14:25:00,27.78,27.8,27.78,27.79,5000.0,21.6906,21.7063,21.6906,21.6985,5000.0
2010-11-08 14:30:00,27.79,27.8,27.74,27.75,8900.0,21.6985,21.7063,21.6594,21.6672,8900.0
2010-11-08 14:35:00,27.75,27.76,27.75,27.75,1300.0,21.6672,21.675,21.6672,21.6672,1300.0
2010-11-08 14:40:00,27.75,27.76,27.74,27.75,5300.0,21.6672,21.675,21.6594,21.6672,5300.0
2010-11-08 14:45:00,27.74,27.75,27.74,27.74,2100.0,21.6594,21.6672,21.6594,21.6594,2100.0
2010-11-08 14:50:00,27.74,27.75,27.73,27.73,3200.0,21.6594,21.6672,21.6516,21.6516,3200.0
2010-11-08 14:55:00,27.73,27.74,27.71,27.72,7000.0,21.6516,21.6594,21.636,21.6438,7000.0
2010-11-08 15:00:00,27.71,27.72,27.71,27.72,4400.0,21.636,21.6438,21.636,21.6438,4400.0
2010-11-08 15:05:00,27.71,27.72,27.68,27.71,10300.0,21.636,21.6438,21.6126,21.636,10300.0
2010-11-08 15:10:00,27.7,27.71,27.7,27.7,1300.0,21.6282,21.636,21.6282,21.6282,1300.0
2010-11-08 15:15:00,27.7,27.71,27.7,27.7,2700.0,21.6282,21.636,21.6282,21.6282,2700.0
2010-11-08 15:20:00,27.7,27.75,27.7,27.75,8200.0,21.6282,21.6672,21.6282,21.6672,8200.0
2010-11-08 15:25:00,27.74,27.75,27.74,27.75,2200.0,21.6594,21.6672,21.6594,21.6672,2200.0
2010-11-08 15:30:00,27.75,27.76,27.74,27.75,5500.0,21.6672,21.675,21.6594,21.6672,5500.0
2010-11-08 15:35:00,27.75,27.76,27.73,27.74,12900.0,21.6672,21.675,21.6516,21.6594,12900.0
2010-11-08 15:40:00,27.74,27.75,27.73,27.74,7400.0,21.6594,21.6672,21.6516,21.6594,7400.0
2010-11-08 15:45:00,27.74,27.76,27.71,27.72,20400.0,21.6594,21.675,21.636,21.6438,20400.0
2010-11-08 15:50:00,27.72,27.73,27.71,27.72,15800.0,21.6438,21.6516,21.636,21.6438,15800.0
2010-11-08 15:55:00,27.71,27.75,27.71,27.74,61200.0,21.636,21.6672,21.636,21.6594,61200.0
2010-11-09 09:30:00,27.75,27.78,27.68,27.76,7400.0,21.6672,21.6906,21.6126,21.675,7400.0
2010-11-09 09:35:00,27.76,27.76,27.7,27.71,3400.0,21.675,21.675,21.6282,21.636,3400.0
2010-11-09 09:40:00,27.71,27.8,27.67,27.76,10400.0,21.636,21.7063,21.6048,21.675,10400.0
2010-11-09 09:45:00,27.75,27.76,27.7,27.74,4200.0,21.6672,21.675,21.6282,21.6594,4200.0
2010-11-09 09:50:00,27.74,27.74,27.7,27.7,7300.0,21.6594,21.6594,21.6282,21.6282,7300.0
2010-11-09 09:55:00,27.71,27.76,27.7,27.76,6100.0,21.636,21.675,21.6282,21.675,6100.0
2010-11-09 10:00:00,27.77,27.81,27.73,27.78,8100.0,21.6828,21.7141,21.6516,21.6906,8100.0
2010-11-09 10:05:00,27.79,27.79,27.77,27.77,6800.0,21.6985,21.6985,21.6828,21.6828,6800.0
2010-11-09 10:10:00,27.77,27.84,27.77,27.83,7300.0,21.6828,21.7375,21.6828,21.7297,7300.0
2010-11-09 10:15:00,27.83,27.9,27.83,27.88,7100.0,21.7297,21.7843,21.7297,21.7687,7100.0
2010-11-09 10:20:00,27.87,27.89,27.87,27.88,6100.0,21.7609,21.7765,21.7609,21.7687,6100.0
2010-11-09 10:25:00,27.87,27.89,27.84,27.85,12900.0,21.7609,21.7765,21.7375,21.7453,12900.0
2010-11-09 10:30:00,27.84,27.85,27.78,27.78,9600.0,21.7375,21.7453,21.6906,21.6906,9600.0
2010-11-09 10:35:00,27.79,27.83,27.77,27.79,57700.0,21.6985,21.7297,21.6828,21.6985,57700.0
2010-11-09 10:40:00,27.77,27.79,27.77,27.78,2500.0,21.6828,21.6985,21.6828,21.6906,2500.0
2010-11-09 10:45:00,27.78,27.78,27.76,27.76,7500.0,21.6906,21.6906,21.675,21.675,7500.0
2010-11-09 10:50:00,27.78,27.79,27.78,27.79,5200.0,21.6906,21.6985,21.6906,21.6985,5200.0
2010-11-09 10:55:00,27.79,27.79,27.78,27.78,1500.0,21.6985,21.6985,21.6906,21.6906,1500.0
2010-11-09 11:00:00,27.77,27.79,27.75,27.78,7800.0,21.6828,21.6985,21.6672,21.6906,7800.0
2010-11-09 11:05:00,27.77,27.77,27.75,27.76,5800.0,21.6828,21.6828,21.6672,21.675,5800.0
2010-11-09 11:10:00,27.75,27.77,27.75,27.77,6200.0,21.6672,21.6828,21.6672,21.6828,6200.0
2010-11-09 11:15:00,27.77,27.83,27.76,27.81,9400.0,21.6828,21.7297,21.675,21.7141,9400.0
2010-11-09 11:20:00,27.8,27.84,27.8,27.82,7400.0,21.7063,21.7375,21.7063,21.7219,7400.0
2010-11-09 11:25:00,27.83,27.87,27.83,27.85,8100.0,21.7297,21.7609,21.7297,21.7453,8100.0
2010-11-09 11:30:00,27.84,27.88,27.84,27.85,6300.0,21.7375,21.7687,21.7375,21.7453,6300.0
2010-11-09 11:35:00,27.86,27.89,27.85,27.86,5100.0,21.7531,21.7765,21.7453,21.7531,5100.0
2010-11-09 11:40:00,27.86,27.87,27.86,27.86,2300.0,21.7531,21.7609,21.7531,21.7531,2300.0
2010-11-09 11:45:00,27.86,27.88,27.85,27.85,5100.0,21.7531,21.7687,21.7453,21.7453,5100.0
2010-11-09 11:50:00,27.85,27.85,27.82,27.82,5900.0,21.7453,21.7453,21.7219,21.7219,5900.0
2010-11-09 11:55:00,27.82,27.82,27.79,27.79,10600.0,21.7219,21.7219,21.6985,21.6985,10600.0
2010-11-09 12:00:00,27.81,27.81,27.78,27.81,5500.0,21.7141,21.7141,21.6906,21.7141,5500.0
2010-11-09 12:05:00,27.81,27.84,27.81,27.83,7400.0,21.7141,21.7375,21.7141,21.7297,7400.0
2010-11-09 12:10:00,27.83,27.86,27.83,27.85,5300.0,21.7297,21.7531,21.7297,21.7453,5300.0
2010-11-09 12:15:00,27.85,27.85,27.85,27.85,1800.0,21.7453,21.7453,21.7453,21.7453,1800.0
2010-11-09 12:20:00,27.85,27.86,27.84,27.84,3800.0,21.7453,21.7531,21.7375,21.7375,3800.0
2010-11-09 12:25:00,27.84,27.86,27.83,27.85,12500.0,21.7375,21.7531,21.7297,21.7453,12500.0
2010-11-09 12:30:00,27.86,27.88,27.82,27.82,8700.0,21.7531,21.7687,21.7219,21.7219,8700.0
2010-11-09 12:35:00,27.82,27.83,27.79,27.8,6800.0,21.7219,21.7297,21.6985,21.7063,6800.0
2010-11-09 12:40:00,27.8,27.82,27.78,27.79,9300.0,21.7063,21.7219,21.6906,21.6985,9300.0
2010-11-09 12:45:00,27.79,27.8,27.79,27.79,8100.0,21.6985,21.7063,21.6985,21.6985,8100.0
2010-11-09 12:50:00,27.79,27.82,27.79,27.81,6500.0,21.6985,21.7219,21.6985,21.7141,6500.0
2010-11-09 12:55:00,27.8,27.82,27.77,27.77,4500.0,21.7063,21.7219,21.6828,21.6828,4500.0
2010-11-09 13:00:00,27.78,27.82,27.78,27.81,5300.0,21.6906,21.7219,21.6906,21.7141,5300.0
2010-11-09 13:05:00,27.82,27.84,27.82,27.83,3200.0,21.7219,21.7375,21.7219,21.7297,3200.0
2010-11-09 13:10:00,27.82,27.83,27.81,27.83,3300.0,21.7219,21.7297,21.7141,21.7297,3300.0
2010-11-09 13:15:00,27.82,27.83,27.8,27.8,4900.0,21.7219,21.7297,21.7063,21.7063,4900.0
2010-11-09 13:20:00,27.8,27.81,27.78,27.78,11500.0,21.7063,21.7141,21.6906,21.6906,11500.0
2010-11-09 13:25:00,27.79,27.79,27.75,27.77,6600.0,21.6985,21.6985,21.6672,21.6828,6600.0
2010-11-09 13:30:00,27.77,27.77,27.75,27.75,4600.0,21.6828,21.6828,21.6672,21.6672,4600.0
2010-11-09 13:35:00,27.75,27.75,27.71,27.71,7800.0,21.6672,21.6672,21.636,21.636,7800.0
2010-11-09 13:40:00,27.7,27.71,27.69,27.69,3500.0,21.6282,21.636,21.6204,21.6204,3500.0
2010-11-09 13:45:00,27.7,27.72,27.68,27.71,9100.0,21.6282,21.6438,21.6126,21.636,9100.0
2010-11-09 13:50:00,27.71,27.75,27.7,27.73,8800.0,21.636,21.6672,21.6282,21.6516,8800.0
2010-11-09 13:55:00,27.73,27.75,27.72,27.73,5200.0,21.6516,21.6672,21.6438,21.6516,5200.0
2010-11-09 14:00:00,27.74,27.74,27.71,27.72,13100.0,21.6594,21.6594,21.636,21.6438,13100.0
2010-11-09 14:05:00,27.72,27.74,27.72,27.74,4700.0,21.6438,21.6594,21.6438,21.6594,4700.0
2010-11-09 14:10:00,27.74,27.76,27.74,27.76,7700.0,21.6594,21.675,21.6594,21.675,7700.0
2010-11-09 14:15:00,27.76,27.79,27.75,27.76,8500.0,21.675,21.6985,21.6672,21.675,8500.0
2010-11-09 14:20:00,27.76,27.76,27.73,27.75,6600.0,21.675,21.675,21.6516,21.6672,6600.0
2010-11-09 14:25:00,27.75,27.77,27.74,27.75,10200.0,21.6672,21.6828,21.6594,21.6672,10200.0
2010-11-09 14:30:00,27.76,27.79,27.76,27.78,5200.0,21.675,21.6985,21.675,21.6906,5200.0
2010-11-09 14:35:00,27.79,27.8,27.78,27.79,6600.0,21.6985,21.7063,21.6906,21.6985,6600.0
2010-11-09 14:40:00,27.79,27.83,27.79,27.82,8300.0,21.6985,21.7297,21.6985,21.7219,8300.0
2010-11-09 14:45:00,27.81,27.83,27.8,27.81,6800.0,21.7141,21.7297,21.7063,21.7141,6800.0
2010-11-09 14:50:00,27.82,27.82,27.79,27.79,8500.0,21.7219,21.7219,21.6985,21.6985,8500.0
2010-11-09 14:55:00,27.78,27.82,27.77,27.81,10100.0,21.6906,21.7219,21.6828,21.7141,10100.0
2010-11-09 15:00:00,27.8,27.8,27.76,27.77,13100.0,21.7063,21.7063,21.675,21.6828,13100.0
2010-11-09 15:05:00,27.77,27.78,27.76,27.76,12600.0,21.6828,21.6906,21.675,21.675,12600.0
2010-11-09 15:10:00,27.76,27.77,27.72,27.75,23100.0,21.675,21.6828,21.6438,21.6672,23100.0
2010-11-09 15:15:00,27.75,27.79,27.74,27.78,12800.0,21.6672,21.6985,21.6594,21.6906,12800.0
2010-11-09 15:20:00,27.78,27.78,27.74,27.75,17100.0,21.6906,21.6906,21.6594,21.6672,17100.0
2010-11-09 15:25:00,27.75,27.77,27.73,27.75,21900.0,21.6672,21.6828,21.6516,21.6672,21900.0
2010-11-09 15:30:00,27.75,27.76,27.73,27.75,15000.0,21.6672,21.675,21.6516,21.6672,15000.0
2010-11-09 15:35:00,27.76,27.76,27.68,27.69,15200.0,21.675,21.675,21.6126,21.6204,15200.0
2010-11-09 15:40:00,27.69,27.71,27.65,27.68,16900.0,21.6204,21.636,21.5891,21.6126,16900.0
2010-11-09 15:45:00,27.68,27.68,27.59,27.59,18200.0,21.6126,21.6126,21.5423,21.5423,18200.0
2010-11-09 15:50:00,27.6,27.64,27.59,27.61,30000.0,21.5501,21.5813,21.5423,21.5579,30000.0
2010-11-09 15:55:00,27.61,27.69,27.61,27.68,109800.0,21.5579,21.6204,21.5579,21.6126,109800.0
2010-11-10 09:30:00,27.56,27.79,27.56,27.7,15000.0,21.5189,21.6985,21.5189,21.6282,15000.0
2010-11-10 09:35:00,27.7,27.7,27.6,27.67,8400.0,21.6282,21.6282,21.5501,21.6048,8400.0
2010-11-10 09:40:00,27.64,27.7,27.61,27.66,8700.0,21.5813,21.6282,21.5579,21.5969,8700.0
2010-11-10 09:45:00,27.66,27.71,27.66,27.69,8800.0,21.5969,21.636,21.5969,21.6204,8800.0
2010-11-10 09:50:00,27.65,27.66,27.56,27.6,9300.0,21.5891,21.5969,21.5189,21.5501,9300.0
2010-11-10 09:55:00,27.57,27.6,27.55,27.6,4800.0,21.5267,21.5501,21.5111,21.5501,4800.0
2010-11-10 10:00:00,27.6,27.6,27.56,27.56,5500.0,21.5501,21.5501,21.5189,21.5189,5500.0
2010-11-10 10:05:00,27.56,27.58,27.49,27.58,11200.0,21.5189,21.5345,21.4642,21.5345,11200.0
2010-11-10 10:10:00,27.57,27.58,27.52,27.57,9700.0,21.5267,21.5345,21.4876,21.5267,9700.0
2010-11-10 10:15:00,27.58,27.62,27.57,27.6,9900.0,21.5345,21.5657,21.5267,21.5501,9900.0
2010-11-10 10:20:00,27.59,27.59,27.54,27.57,7200.0,21.5423,21.5423,21.5033,21.5267,7200.0
2010-11-10 10:25:00,27.57,27.57,27.49,27.49,4700.0,21.5267,21.5267,21.4642,21.4642,4700.0
2010-11-10 10:30:00,27.49,27.55,27.49,27.53,6400.0,21.4642,21.5111,21.4642,21.4954,6400.0
2010-11-10 10:35:00,27.53,27.57,27.52,27.57,8600.0,21.4954,21.5267,21.4876,21.5267,8600.0
2010-11-10 10:40:00,27.56,27.57,27.54,27.54,3900.0,21.5189,21.5267,21.5033,21.5033,3900.0
2010-11-10 10:45:00,27.54,27.54,27.49,27.51,8700.0,21.5033,21.5033,21.4642,21.4798,8700.0
2010-11-10 10:50:00,27.51,27.52,27.47,27.51,7900.0,21.4798,21.4876,21.4486,21.4798,7900.0
2010-11-10 10:55:00,27.52,27.53,27.49,27.53,6900.0,21.4876,21.4954,21.4642,21.4954,6900.0
2010-11-10 11:00:00,27.52,27.56,27.52,27.52,8000.0,21.4876,21.5189,21.4876,21.4876,8000.0
2010-11-10 11:05:00,27.52,27.52,27.48,27.48,5800.0,21.4876,21.4876,21.4564,21.4564,5800.0
2010-11-10 11:10:00,27.48,27.49,27.47,27.47,6000.0,21.4564,21.4642,21.4486,21.4486,6000.0
2010-11-10 11:15:00,27.47,27.51,27.46,27.51,8600.0,21.4486,21.4798,21.4408,21.4798,8600.0
2010-11-10 11:20:00,27.51,27.52,27.48,27.5,4600.0,21.4798,21.4876,21.4564,21.472,4600.0
2010-11-10 11:25:00,27.51,27.54,27.5,27.53,4400.0,21.4798,21.5033,21.472,21.4954,4400.0
2010-11-10 11:30:00,27.53,27.58,27.53,27.57,3200.0,21.4954,21.5345,21.4954,21.5267,3200.0
2010-11-10 11:35:00,27.58,27.62,27.56,27.62,3900.0,21.5345,21.5657,21.5189,21.5657,3900.0
2010-11-10 11:40:00,27.6,27.61,27.58,27.58,3700.0,21.5501,21.5579,21.5345,21.5345,3700.0
2010-11-10 11:45:00,27.58,27.61,27.58,27.6,2200.0,21.5345,21.5579,21.5345,21.5501,2200.0
2010-11-10 11:50:00,27.61,27.65,27.61,27.63,4600.0,21.5579,21.5891,21.5579,21.5735,4600.0
2010-11-10 11:55:00,27.64,27.66,27.63,27.65,7500.0,21.5813,21.5969,21.5735,21.5891,7500.0
2010-11-10 12:00:00,27.64,27.66,27.63,27.65,2000.0,21.5813,21.5969,21.5735,21.5891,2000.0
2010-11-10 12:05:00,27.65,27.65,27.64,27.65,1800.0,21.5891,21.5891,21.5813,21.5891,1800.0
2010-11-10 12:10:00,27.64,27.65,27.63,27.64,3200.0,21.5813,21.5891,21.5735,21.5813,3200.0
2010-11-10 12:15:00,27.64,27.64,27.63,27.64,2800.0,21.5813,21.5813,21.5735,21.5813,2800.0
2010-11-10 12:20:00,27.63,27.63,27.61,27.62,1900.0,21.5735,21.5735,21.5579,21.5657,1900.0
2010-11-10 12:25:00,27.62,27.62,27.55,27.57,36300.0,21.5657,21.5657,21.5111,21.5267,36300.0
2010-11-10 12:30:00,27.58,27.58,27.57,27.57,2000.0,21.5345,21.5345,21.5267,21.5267,2000.0
2010-11-10 12:35:00,27.58,27.58,27.56,27.56,5400.0,21.5345,21.5345,21.5189,21.5189,5400.0
2010-11-10 12:40:00,27.56,27.56,27.53,27.53,8400.0,21.5189,21.5189,21.4954,21.4954,8400.0
2010-11-10 12:45:00,27.53,27.55,27.53,27.53,5500.0,21.4954,21.5111,21.4954,21.4954,5500.0
2010-11-10 12:50:00,27.53,27.58,27.53,27.57,23800.0,21.4954,21.5345,21.4954,21.5267,23800.0
2010-11-10 12:55:00,27.56,27.56,27.52,27.53,54500.0,21.5189,21.5189,21.4876,21.4954,54500.0
2010-11-10 13:00:00,27.53,27.56,27.52,27.52,28700.0,21.4954,21.5189,21.4876,21.4876,28700.0
2010-11-10 13:05:00,27.52,27.54,27.49,27.51,13800.0,21.4876,21.5033,21.4642,21.4798,13800.0
2010-11-10 13:10:00,27.5,27.51,27.49,27.49,6600.0,21.472,21.4798,21.4642,21.4642,6600.0
2010-11-10 13:15:00,27.49,27.55,27.47,27.54,18200.0,21.4642,21.5111,21.4486,21.5033,18200.0
2010-11-10 13:20:00,27.54,27.58,27.53,27.55,27600.0,21.5033,21.5345,21.4954,21.5111,27600.0
2010-11-10 13:25:00,27.55,27.57,27.52,27.52,17400.0,21.5111,21.5267,21.4876,21.4876,17400.0
2010-11-10 13:30:00,27.53,27.57,27.52,27.52,15000.0,21.4954,21.5267,21.4876,21.4876,15000.0
2010-11-10 13:35:00,27.52,27.55,27.52,27.53,4200.0,21.4876,21.5111,21.4876,21.4954,4200.0
2010-11-10 13:40:00,27.53,27.55,27.5,27.52,11000.0,21.4954,21.5111,21.472,21.4876,11000.0
2010-11-10 13:45:00,27.53,27.54,27.51,27.53,11800.0,21.4954,21.5033,21.4798,21.4954,11800.0
2010-11-10 13:50:00,27.53,27.53,27.49,27.51,10000.0,21.4954,21.4954,21.4642,21.4798,10000.0
2010-11-10 13:55:00,27.5,27.53,27.5,27.5,9400.0,21.472,21.4954,21.472,21.472,9400.0
2010-11-10 14:00:00,27.51,27.56,27.5,27.55,19600.0,21.4798,21.5189,21.472,21.5111,19600.0
2010-11-10 14:05:00,27.55,27.59,27.55,27.56,19000.0,21.5111,21.5423,21.5111,21.5189,19000.0
2010-11-10 14:10:00,27.56,27.58,27.55,27.56,7900.0,21.5189,21.5345,21.5111,21.5189,7900.0
2010-11-10 14:15:00,27.55,27.57,27.52,27.55,12000.0,21.5111,21.5267,21.4876,21.5111,12000.0
2010-11-10 14:20:00,27.54,27.55,27.5,27.53,12100.0,21.5033,21.5111,21.472,21.4954,12100.0
2010-11-10 14:25:00,27.53,27.55,27.52,27.55,9000.0,21.4954,21.5111,21.4876,21.5111,9000.0
2010-11-10 14:30:00,27.55,27.56,27.52,27.55,6100.0,21.5111,21.5189,21.4876,21.5111,6100.0
2010-11-10 14:35:00,27.55,27.58,27.54,27.57,11000.0,21.5111,21.5345,21.5033,21.5267,11000.0
2010-11-10 14:40:00,27.57,27.6,27.56,27.57,11600.0,21.5267,21.5501,21.5189,21.5267,11600.0
2010-11-10 14:45:00,27.57,27.61,27.57,27.59,6500.0,21.5267,21.5579,21.5267,21.5423,6500.0
2010-11-10 14:50:00,27.6,27.63,27.6,27.63,10400.0,21.5501,21.5735,21.5501,21.5735,10400.0
2010-11-10 14:55:00,27.63,27.65,27.62,27.65,6300.0,21.5735,21.5891,21.5657,21.5891,6300.0
2010-11-10 15:00:00,27.65,27.67,27.63,27.67,17000.0,21.5891,21.6048,21.5735,21.6048,17000.0
2010-11-10 15:05:00,27.66,27.68,27.65,27.68,30300.0,21.5969,21.6126,21.5891,21.6126,30300.0
2010-11-10 15:10:00,27.68,27.7,27.68,27.7,15300.0,21.6126,21.6282,21.6126,21.6282,15300.0
2010-11-10 15:15:00,27.7,27.7,27.68,27.7,19100.0,21.6282,21.6282,21.6126,21.6282,19100.0
2010-11-10 15:20:00,27.71,27.75,27.7,27.75,18800.0,21.636,21.6672,21.6282,21.6672,18800.0
2010-11-10 15:25:00,27.75,27.76,27.73,27.73,26500.0,21.6672,21.675,21.6516,21.6516,26500.0
2010-11-10 15:30:00,27.73,27.76,27.69,27.75,39100.0,21.6516,21.675,21.6204,21.6672,39100.0
2010-11-10 15:35:00,27.75,27.77,27.75,27.76,18400.0,21.6672,21.6828,21.6672,21.675,18400.0
2010-11-10 15:40:00,27.75,27.78,27.75,27.78,29500.0,21.6672,21.6906,21.6672,21.6906,29500.0
2010-11-10 15:45:00,27.77,27.79,27.77,27.79,24800.0,21.6828,21.6985,21.6828,21.6985,24800.0
2010-11-10 15:50:00,27.79,27.83,27.78,27.83,63700.0,21.6985,21.7297,21.6906,21.7297,63700.0
2010-11-10 15:55:00,27.83,27.89,27.82,27.87,155100.0,21.7297,21.7765,21.7219,21.7609,155100.0
2010-11-11 09:30:00,27.67,27.67,27.55,27.59,16300.0,21.6048,21.6048,21.5111,21.5423,16300.0
2010-11-11 09:35:00,27.6,27.67,27.56,27.59,10500.0,21.5501,21.6048,21.5189,21.5423,10500.0
2010-11-11 09:40:00,27.57,27.57,27.44,27.45,11100.0,21.5267,21.5267,21.4252,21.433,11100.0
2010-11-11 09:45:00,27.42,27.47,27.4,27.43,10000.0,21.4096,21.4486,21.3939,21.4174,10000.0
2010-11-11 09:50:00,27.43,27.45,27.41,27.44,10000.0,21.4174,21.433,21.4017,21.4252,10000.0
2010-11-11 09:55:00,27.44,27.48,27.43,27.44,11400.0,21.4252,21.4564,21.4174,21.4252,11400.0
2010-11-11 10:00:00,27.44,27.44,27.4,27.4,8200.0,21.4252,21.4252,21.3939,21.3939,8200.0
2010-11-11 10:05:00,27.41,27.5,27.41,27.5,15000.0,21.4017,21.472,21.4017,21.472,15000.0
2010-11-11 10:10:00,27.52,27.54,27.51,27.51,5100.0,21.4876,21.5033,21.4798,21.4798,5100.0
2010-11-11 10:15:00,27.51,27.56,27.51,27.56,9300.0,21.4798,21.5189,21.4798,21.5189,9300.0
2010-11-11 10:20:00,27.55,27.59,27.55,27.57,11100.0,21.5111,21.5423,21.5111,21.5267,11100.0
2010-11-11 10:25:00,27.57,27.57,27.56,27.56,4200.0,21.5267,21.5267,21.5189,21.5189,4200.0
2010-11-11 10:30:00,27.56,27.57,27.53,27.56,8700.0,21.5189,21.5267,21.4954,21.5189,8700.0
2010-11-11 10:35:00,27.55,27.56,27.42,27.45,33000.0,21.5111,21.5189,21.4096,21.433,33000.0
2010-11-11 10:40:00,27.45,27.45,27.4,27.41,6500.0,21.433,21.433,21.3939,21.4017,6500.0
2010-11-11 10:45:00,27.41,27.47,27.39,27.44,7400.0,21.4017,21.4486,21.3861,21.4252,7400.0
2010-11-11 10:50:00,27.42,27.48,27.4,27.48,9100.0,21.4096,21.4564,21.3939,21.4564,9100.0
2010-11-11 10:55:00,27.48,27.51,27.45,27.45,10000.0,21.4564,21.4798,21.433,21.433,10000.0
2010-11-11 11:00:00,27.45,27.47,27.43,27.46,8700.0,21.433,21.4486,21.4174,21.4408,8700.0
2010-11-11 11:05:00,27.46,27.46,27.37,27.38,7300.0,21.4408,21.4408,21.3705,21.3783,7300.0
2010-11-11 11:10:00,27.39,27.5,27.39,27.5,6400.0,21.3861,21.472,21.3861,21.472,6400.0
2010-11-11 11:15:00,27.51,27.52,27.45,27.5,7800.0,21.4798,21.4876,21.433,21.472,7800.0
2010-11-11 11:20:00,27.5,27.5,27.46,27.46,3500.0,21.472,21.472,21.4408,21.4408,3500.0
2010-11-11 11:25:00,27.46,27.49,27.45,27.47,6500.0,21.4408,21.4642,21.433,21.4486,6500.0
2010-11-11 11:30:00,27.46,27.53,27.46,27.53,2700.0,21.4408,21.4954,21.4408,21.4954,2700.0
2010-11-11 11:35:00,27.52,27.54,27.52,27.54,1500.0,21.4876,21.5033,21.4876,21.5033,1500.0
2010-11-11 11:40:00,27.53,27.53,27.48,27.5,3500.0,21.4954,21.4954,21.4564,21.472,3500.0
2010-11-11 11:45:00,27.5,27.56,27.5,27.56,5400.0,21.472,21.5189,21.472,21.5189,5400.0
2010-11-11 11:50:00,27.55,27.55,27.52,27.54,5600.0,21.5111,21.5111,21.4876,21.5033,5600.0
2010-11-11 11:55:00,27.54,27.54,27.51,27.51,2000.0,21.5033,21.5033,21.4798,21.4798,2000.0
2010-11-11 12:00:00,27.51,27.54,27.51,27.54,5400.0,21.4798,21.5033,21.4798,21.5033,5400.0
2010-11-11 12:05:00,27.54,27.57,27.54,27.55,2300.0,21.5033,21.5267,21.5033,21.5111,2300.0
2010-11-11 12:10:00,27.56,27.56,27.55,27.56,1500.0,21.5189,21.5189,21.5111,21.5189,1500.0
2010-11-11 12:15:00,27.57,27.59,27.57,27.57,3000.0,21.5267,21.5423,21.5267,21.5267,3000.0
2010-11-11 12:20:00,27.57,27.61,27.56,27.61,1400.0,21.5267,21.5579,21.5189,21.5579,1400.0
2010-11-11 12:25:00,27.6,27.6,27.57,27.58,1700.0,21.5501,21.5501,21.5267,21.5345,1700.0
2010-11-11 12:30:00,27.58,27.61,27.58,27.58,2500.0,21.5345,21.5579,21.5345,21.5345,2500.0
2010-11-11 12:35:00,27.57,27.59,27.55,27.59,2600.0,21.5267,21.5423,21.5111,21.5423,2600.0
2010-11-11 12:40:00,27.58,27.59,27.57,27.59,1700.0,21.5345,21.5423,21.5267,21.5423,1700.0
2010-11-11 12:45:00,27.59,27.59,27.56,27.56,2900.0,21.5423,21.5423,21.5189,21.5189,2900.0
2010-11-11 12:50:00,27.56,27.57,27.54,27.55,3700.0,21.5189,21.5267,21.5033,21.5111,3700.0
2010-11-11 12:55:00,27.55,27.6,27.54,27.59,2600.0,21.5111,21.5501,21.5033,21.5423,2600.0
2010-11-11 13:00:00,27.59,27.61,27.57,27.61,8800.0,21.5423,21.5579,21.5267,21.5579,8800.0
2010-11-11 13:05:00,27.61,27.61,27.6,27.6,1500.0,21.5579,21.5579,21.5501,21.5501,1500.0
2010-11-11 13:10:00,27.6,27.63,27.6,27.63,4000.0,21.5501,21.5735,21.5501,21.5735,4000.0
2010-11-11 13:15:00,27.63,27.64,27.61,27.62,4800.0,21.5735,21.5813,21.5579,21.5657,4800.0
2010-11-11 13:20:00,27.61,27.64,27.61,27.62,2900.0,21.5579,21.5813,21.5579,21.5657,2900.0
2010-11-11 13:25:00,27.63,27.63,27.58,27.58,1400.0,21.5735,21.5735,21.5345,21.5345,1400.0
2010-11-11 13:30:00,27.59,27.63,27.59,27.63,4300.0,21.5423,21.5735,21.5423,21.5735,4300.0
2010-11-11 13:35:00,27.63,27.68,27.62,27.67,4000.0,21.5735,21.6126,21.5657,21.6048,4000.0
2010-11-11 13:40:00,27.68,27.68,27.67,27.67,3500.0,21.6126,21.6126,21.6048,21.6048,3500.0
2010-11-11 13:45:00,27.68,27.7,27.68,27.69,4900.0,21.6126,21.6282,21.6126,21.6204,4900.0
2010-11-11 13:50:00,27.69,27.7,27.67,27.68,3900.0,21.6204,21.6282,21.6048,21.6126,3900.0
2010-11-11 13:55:00,27.7,27.7,27.68,27.69,4200.0,21.6282,21.6282,21.6126,21.6204,4200.0
2010-11-11 14:00:00,27.69,27.69,27.63,27.65,3900.0,21.6204,21.6204,21.5735,21.5891,3900.0
2010-11-11 14:05:00,27.65,27.67,27.65,27.67,2000.0,21.5891,21.6048,21.5891,21.6048,2000.0
2010-11-11 14:10:00,27.67,27.7,27.66,27.7,3600.0,21.6048,21.6282,21.5969,21.6282,3600.0
2010-11-11 14:15:00,27.7,27.72,27.69,27.72,2800.0,21.6282,21.6438,21.6204,21.6438,2800.0
2010-11-11 14:20:00,27.72,27.73,27.69,27.69,1700.0,21.6438,21.6516,21.6204,21.6204,1700.0
2010-11-11 14:25:00,27.7,27.72,27.69,27.71,2900.0,21.6282,21.6438,21.6204,21.636,2900.0
2010-11-11 14:30:00,27.72,27.75,27.71,27.73,4800.0,21.6438,21.6672,21.636,21.6516,4800.0
2010-11-11 14:35:00,27.74,27.75,27.72,27.72,3600.0,21.6594,21.6672,21.6438,21.6438,3600.0
2010-11-11 14:40:00,27.72,27.74,27.72,27.73,6000.0,21.6438,21.6594,21.6438,21.6516,6000.0
2010-11-11 14:45:00,27.72,27.73,27.71,27.71,3600.0,21.6438,21.6516,21.636,21.636,3600.0
2010-11-11 14:50:00,27.72,27.72,27.69,27.69,2500.0,21.6438,21.6438,21.6204,21.6204,2500.0
2010-11-11 14:55:00,27.69,27.7,27.68,27.68,3200.0,21.6204,21.6282,21.6126,21.6126,3200.0
2010-11-11 15:00:00,27.68,27.68,27.66,27.67,4500.0,21.6126,21.6126,21.5969,21.6048,4500.0
2010-11-11 15:05:00,27.67,27.69,27.66,27.69,6100.0,21.6048,21.6204,21.5969,21.6204,6100.0
2010-11-11 15:10:00,27.69,27.7,27.67,27.67,8000.0,21.6204,21.6282,21.6048,21.6048,8000.0
2010-11-11 15:15:00,27.67,27.69,27.67,27.69,12800.0,21.6048,21.6204,21.6048,21.6204,12800.0
2010-11-11 15:20:00,27.68,27.69,27.64,27.64,9400.0,21.6126,21.6204,21.5813,21.5813,9400.0
2010-11-11 15:25:00,27.64,27.67,27.63,27.67,6000.0,21.5813,21.6048,21.5735,21.6048,6000.0
2010-11-11 15:30:00,27.66,27.66,27.6,27.61,19000.0,21.5969,21.5969,21.5501,21.5579,19000.0
2010-11-11 15:35:00,27.62,27.66,27.61,27.66,14600.0,21.5657,21.5969,21.5579,21.5969,14600.0
2010-11-11 15:40:00,27.66,27.66,27.6,27.62,14500.0,21.5969,21.5969,21.5501,21.5657,14500.0
2010-11-11 15:45:00,27.62,27.69,27.62,27.66,31900.0,21.5657,21.6204,21.5657,21.5969,31900.0
2010-11-11 15:50:00,27.66,27.66,27.64,27.64,6400.0,21.5969,21.5969,21.5813,21.5813,6400.0
2010-11-11 15:55:00,27.65,27.65,27.58,27.6,173100.0,21.5891,21.5891,21.5345,21.5501,173100.0
2010-11-12 09:30:00,27.43,27.44,27.31,27.42,17600.0,21.4174,21.4252,21.3237,21.4096,17600.0
2010-11-12 09:35:00,27.4,27.44,27.4,27.41,6100.0,21.3939,21.4252,21.3939,21.4017,6100.0
2010-11-12 09:40:00,27.41,27.46,27.4,27.45,5700.0,21.4017,21.4408,21.3939,21.433,5700.0
2010-11-12 09:45:00,27.47,27.48,27.44,27.48,3500.0,21.4486,21.4564,21.4252,21.4564,3500.0
2010-11-12 09:50:00,27.47,27.52,27.44,27.52,5600.0,21.4486,21.4876,21.4252,21.4876,5600.0
2010-11-12 09:55:00,27.52,27.53,27.45,27.46,3500.0,21.4876,21.4954,21.433,21.4408,3500.0
2010-11-12 10:00:00,27.48,27.48,27.42,27.43,4200.0,21.4564,21.4564,21.4096,21.4174,4200.0
2010-11-12 10:05:00,27.42,27.42,27.38,27.39,8900.0,21.4096,21.4096,21.3783,21.3861,8900.0
2010-11-12 10:10:00,27.39,27.4,27.34,27.34,2800.0,21.3861,21.3939,21.3471,21.3471,2800.0
2010-11-12 10:15:00,27.34,27.44,27.34,27.43,6500.0,21.3471,21.4252,21.3471,21.4174,6500.0
2010-11-12 10:20:00,27.42,27.42,27.36,27.4,7200.0,21.4096,21.4096,21.3627,21.3939,7200.0
2010-11-12 10:25:00,27.4,27.4,27.34,27.34,8900.0,21.3939,21.3939,21.3471,21.3471,8900.0
2010-11-12 10:30:00,27.34,27.38,27.32,27.37,5200.0,21.3471,21.3783,21.3315,21.3705,5200.0
2010-11-12 10:35:00,27.37,27.38,27.29,27.32,10600.0,21.3705,21.3783,21.3081,21.3315,10600.0
2010-11-12 10:40:00,27.33,27.36,27.31,27.33,3700.0,21.3393,21.3627,21.3237,21.3393,3700.0
2010-11-12 10:45:00,27.35,27.35,27.3,27.3,34200.0,21.3549,21.3549,21.3159,21.3159,34200.0
2010-11-12 10:50:00,27.31,27.31,27.26,27.28,4400.0,21.3237,21.3237,21.2846,21.3002,4400.0
2010-11-12 10:55:00,27.29,27.31,27.26,27.28,4000.0,21.3081,21.3237,21.2846,21.3002,4000.0
2010-11-12 11:00:00,27.27,27.31,27.24,27.31,9500.0,21.2924,21.3237,21.269,21.3237,9500.0
2010-11-12 11:05:00,27.31,27.31,27.24,27.25,19900.0,21.3237,21.3237,21.269,21.2768,19900.0
2010-11-12 11:10:00,27.25,27.28,27.25,27.27,1900.0,21.2768,21.3002,21.2768,21.2924,1900.0
2010-11-12 11:15:00,27.26,27.29,27.25,27.25,3100.0,21.2846,21.3081,21.2768,21.2768,3100.0
2010-11-12 11:20:00,27.27,27.3,27.25,27.29,3600.0,21.2924,21.3159,21.2768,21.3081,3600.0
2010-11-12 11:25:00,27.31,27.34,27.31,27.33,3300.0,21.3237,21.3471,21.3237,21.3393,3300.0
2010-11-12 11:30:00,27.33,27.33,27.31,27.33,2300.0,21.3393,21.3393,21.3237,21.3393,2300.0
2010-11-12 11:35:00,27.32,27.33,27.31,27.31,1300.0,21.3315,21.3393,21.3237,21.3237,1300.0
2010-11-12 11:40:00,27.31,27.31,27.27,27.28,6300.0,21.3237,21.3237,21.2924,21.3002,6300.0
2010-11-12 11:45:00,27.29,27.29,27.24,27.25,7100.0,21.3081,21.3081,21.269,21.2768,7100.0
2010-11-12 11:50:00,27.26,27.26,27.19,27.23,7200.0,21.2846,21.2846,21.23,21.2612,7200.0
2010-11-12 11:55:00,27.24,27.27,27.23,27.27,2700.0,21.269,21.2924,21.2612,21.2924,2700.0
2010-11-12 12:00:00,27.27,27.27,27.23,27.25,5400.0,21.2924,21.2924,21.2612,21.2768,5400.0
2010-11-12 12:05:00,27.24,27.25,27.23,27.24,3300.0,21.269,21.2768,21.2612,21.269,3300.0
2010-11-12 12:10:00,27.23,27.24,27.22,27.23,3700.0,21.2612,21.269,21.2534,21.2612,3700.0
2010-11-12 12:15:00,27.22,27.22,27.19,27.21,4100.0,21.2534,21.2534,21.23,21.2456,4100.0
2010-11-12 12:20:00,27.2,27.2,27.16,27.16,2700.0,21.2378,21.2378,21.2065,21.2065,2700.0
2010-11-12 12:25:00,27.16,27.17,27.15,27.15,4600.0,21.2065,21.2144,21.1987,21.1987,4600.0
2010-11-12 12:30:00,27.15,27.18,27.13,27.14,7100.0,21.1987,21.2222,21.1831,21.1909,7100.0
2010-11-12 12:35:00,27.13,27.17,27.1,27.16,5700.0,21.1831,21.2144,21.1597,21.2065,5700.0
2010-11-12 12:40:00,27.16,27.17,27.13,27.14,12500.0,21.2065,21.2144,21.1831,21.1909,12500.0
2010-11-12 12:45:00,27.15,27.15,27.09,27.1,7600.0,21.1987,21.1987,21.1519,21.1597,7600.0
2010-11-12 12:50:00,27.1,27.14,27.07,27.13,8100.0,21.1597,21.1909,21.1363,21.1831,8100.0
2010-11-12 12:55:00,27.13,27.15,27.11,27.14,6400.0,21.1831,21.1987,21.1675,21.1909,6400.0
2010-11-12 13:00:00,27.13,27.18,27.11,27.14,14100.0,21.1831,21.2222,21.1675,21.1909,14100.0
2010-11-12 13:05:00,27.15,27.21,27.15,27.16,13400.0,21.1987,21.2456,21.1987,21.2065,13400.0
2010-11-12 13:10:00,27.16,27.17,27.15,27.16,5100.0,21.2065,21.2144,21.1987,21.2065,5100.0
2010-11-12 13:15:00,27.17,27.18,27.15,27.15,4100.0,21.2144,21.2222,21.1987,21.1987,4100.0
2010-11-12 13:20:00,27.15,27.16,27.13,27.15,2600.0,21.1987,21.2065,21.1831,21.1987,2600.0
2010-11-12 13:25:00,27.14,27.18,27.14,27.15,3000.0,21.1909,21.2222,21.1909,21.1987,3000.0
2010-11-12 13:30:00,27.16,27.16,27.14,27.15,2100.0,21.2065,21.2065,21.1909,21.1987,2100.0
2010-11-12 13:35:00,27.15,27.17,27.14,27.17,4300.0,21.1987,21.2144,21.1909,21.2144,4300.0
2010-11-12 13:40:00,27.16,27.18,27.16,27.18,2100.0,21.2065,21.2222,21.2065,21.2222,2100.0
2010-11-12 13:45:00,27.16,27.18,27.15,27.18,10700.0,21.2065,21.2222,21.1987,21.2222,10700.0
2010-11-12 13:50:00,27.17,27.18,27.16,27.17,4600.0,21.2144,21.2222,21.2065,21.2144,4600.0
2010-11-12 13:55:00,27.17,27.17,27.13,27.15,9400.0,21.2144,21.2144,21.1831,21.1987,9400.0
2010-11-12 14:00:00,27.15,27.16,27.13,27.16,12600.0,21.1987,21.2065,21.1831,21.2065,12600.0
2010-11-12 14:05:00,27.17,27.18,27.13,27.18,8400.0,21.2144,21.2222,21.1831,21.2222,8400.0
2010-11-12 14:10:00,27.18,27.2,27.15,27.19,17500.0,21.2222,21.2378,21.1987,21.23,17500.0
2010-11-12 14:15:00,27.19,27.23,27.18,27.22,4700.0,21.23,21.2612,21.2222,21.2534,4700.0
2010-11-12 14:20:00,27.22,27.23,27.19,27.19,2000.0,21.2534,21.2612,21.23,21.23,2000.0
2010-11-12 14:25:00,27.19,27.2,27.17,27.18,5000.0,21.23,21.2378,21.2144,21.2222,5000.0
2010-11-12 14:30:00,27.19,27.21,27.16,27.21,5900.0,21.23,21.2456,21.2065,21.2456,5900.0
2010-11-12 14:35:00,27.21,27.21,27.18,27.2,3000.0,21.2456,21.2456,21.2222,21.2378,3000.0
2010-11-12 14:40:00,27.2,27.2,27.16,27.17,2300.0,21.2378,21.2378,21.2065,21.2144,2300.0
2010-11-12 14:45:00,27.17,27.22,27.17,27.22,4300.0,21.2144,21.2534,21.2144,21.2534,4300.0
2010-11-12 14:50:00,27.23,27.25,27.21,27.24,6200.0,21.2612,21.2768,21.2456,21.269,6200.0
2010-11-12 14:55:00,27.24,27.25,27.21,27.21,5000.0,21.269,21.2768,21.2456,21.2456,5000.0
2010-11-12 15:00:00,27.21,27.25,27.2,27.25,5200.0,21.2456,21.2768,21.2378,21.2768,5200.0
2010-11-12 15:05:00,27.25,27.29,27.25,27.27,7800.0,21.2768,21.3081,21.2768,21.2924,7800.0
2010-11-12 15:10:00,27.26,27.27,27.26,27.26,3000.0,21.2846,21.2924,21.2846,21.2846,3000.0
2010-11-12 15:15:00,27.26,27.27,27.24,27.26,6300.0,21.2846,21.2924,21.269,21.2846,6300.0
2010-11-12 15:20:00,27.27,27.29,27.26,27.27,12400.0,21.2924,21.3081,21.2846,21.2924,12400.0
2010-11-12 15:25:00,27.26,27.26,27.21,27.23,9900.0,21.2846,21.2846,21.2456,21.2612,9900.0
2010-11-12 15:30:00,27.23,27.26,27.22,27.26,6100.0,21.2612,21.2846,21.2534,21.2846,6100.0
2010-11-12 15:35:00,27.26,27.27,27.21,27.22,13500.0,21.2846,21.2924,21.2456,21.2534,13500.0
2010-11-12 15:40:00,27.21,27.23,27.2,27.2,18500.0,21.2456,21.2612,21.2378,21.2378,18500.0
2010-11-12 15:45:00,27.2,27.22,27.19,27.22,37000.0,21.2378,21.2534,21.23,21.2534,37000.0
2010-11-12 15:50:00,27.22,27.25,27.2,27.22,43400.0,21.2534,21.2768,21.2378,21.2534,43400.0
2010-11-12 15:55:00,27.22,27.23,27.19,27.2,73700.0,21.2534,21.2612,21.23,21.2378,73700.0
2010-11-15 09:30:00,27.23,27.44,27.21,27.44,12100.0,21.2612,21.4252,21.2456,21.4252,12100.0
2010-11-15 09:35:00,27.42,27.44,27.38,27.42,15300.0,21.4096,21.4252,21.3783,21.4096,15300.0
2010-11-15 09:40:00,27.41,27.43,27.3,27.31,14400.0,21.4017,21.4174,21.3159,21.3237,14400.0
2010-11-15 09:45:00,27.33,27.33,27.27,27.27,11700.0,21.3393,21.3393,21.2924,21.2924,11700.0
2010-11-15 09:50:00,27.27,27.34,27.27,27.31,11000.0,21.2924,21.3471,21.2924,21.3237,11000.0
2010-11-15 09:55:00,27.31,27.32,27.28,27.28,15500.0,21.3237,21.3315,21.3002,21.3002,15500.0
2010-11-15 10:00:00,27.29,27.3,27.26,27.27,13300.0,21.3081,21.3159,21.2846,21.2924,13300.0
2010-11-15 10:05:00,27.28,27.34,27.26,27.33,36200.0,21.3002,21.3471,21.2846,21.3393,36200.0
2010-11-15 10:10:00,27.34,27.34,27.3,27.31,6000.0,21.3471,21.3471,21.3159,21.3237,6000.0
2010-11-15 10:15:00,27.31,27.37,27.31,27.34,5500.0,21.3237,21.3705,21.3237,21.3471,5500.0
2010-11-15 10:20:00,27.34,27.34,27.29,27.34,18900.0,21.3471,21.3471,21.3081,21.3471,18900.0
2010-11-15 10:25:00,27.34,27.34,27.3,27.34,5300.0,21.3471,21.3471,21.3159,21.3471,5300.0
2010-11-15 10:30:00,27.34,27.35,27.32,27.34,3800.0,21.3471,21.3549,21.3315,21.3471,3800.0
2010-11-15 10:35:00,27.35,27.4,27.34,27.4,4300.0,21.3549,21.3939,21.3471,21.3939,4300.0
2010-11-15 10:40:00,27.4,27.4,27.34,27.34,4500.0,21.3939,21.3939,21.3471,21.3471,4500.0
2010-11-15 10:45:00,27.33,27.39,27.32,27.38,11200.0,21.3393,21.3861,21.3315,21.3783,11200.0
2010-11-15 10:50:00,27.38,27.39,27.34,27.36,7400.0,21.3783,21.3861,21.3471,21.3627,7400.0
2010-11-15 10:55:00,27.36,27.36,27.31,27.32,13200.0,21.3627,21.3627,21.3237,21.3315,13200.0
2010-11-15 11:00:00,27.34,27.37,27.32,27.33,7500.0,21.3471,21.3705,21.3315,21.3393,7500.0
2010-11-15 11:05:00,27.32,27.36,27.31,27.34,8300.0,21.3315,21.3627,21.3237,21.3471,8300.0
2010-11-15 11:10:00,27.34,27.35,27.32,27.33,8700.0,21.3471,21.3549,21.3315,21.3393,8700.0
2010-11-15 11:15:00,27.33,27.37,27.33,27.37,6900.0,21.3393,21.3705,21.3393,21.3705,6900.0
2010-11-15 11:20:00,27.36,27.36,27.32,27.33,9100.0,21.3627,21.3627,21.3315,21.3393,9100.0
2010-11-15 11:25:00,27.33,27.36,27.31,27.36,16900.0,21.3393,21.3627,21.3237,21.3627,16900.0
2010-11-15 11:30:00,27.37,27.38,27.34,27.38,11700.0,21.3705,21.3783,21.3471,21.3783,11700.0
2010-11-15 11:35:00,27.37,27.42,27.37,27.42,8400.0,21.3705,21.4096,21.3705,21.4096,8400.0
2010-11-15 11:40:00,27.42,27.42,27.36,27.37,5700.0,21.4096,21.4096,21.3627,21.3705,5700.0
2010-11-15 11:45:00,27.36,27.41,27.36,27.39,13000.0,21.3627,21.4017,21.3627,21.3861,13000.0
2010-11-15 11:50:00,27.38,27.39,27.35,27.36,5800.0,21.3783,21.3861,21.3549,21.3627,5800.0
2010-11-15 11:55:00,27.35,27.36,27.33,27.34,8000.0,21.3549,21.3627,21.3393,21.3471,8000.0
2010-11-15 12:00:00,27.33,27.37,27.33,27.36,11200.0,21.3393,21.3705,21.3393,21.3627,11200.0
2010-11-15 12:05:00,27.37,27.37,27.34,27.34,1800.0,21.3705,21.3705,21.3471,21.3471,1800.0
2010-11-15 12:10:00,27.34,27.35,27.29,27.3,9200.0,21.3471,21.3549,21.3081,21.3159,9200.0
2010-11-15 12:15:00,27.29,27.33,27.26,27.33,20300.0,21.3081,21.3393,21.2846,21.3393,20300.0
2010-11-15 12:20:00,27.33,27.34,27.27,27.31,12100.0,21.3393,21.3471,21.2924,21.3237,12100.0
2010-11-15 12:25:00,27.32,27.37,27.3,27.34,23500.0,21.3315,21.3705,21.3159,21.3471,23500.0
2010-11-15 12:30:00,27.33,27.35,27.3,27.34,15100.0,21.3393,21.3549,21.3159,21.3471,15100.0
2010-11-15 12:35:00,27.34,27.35,27.34,27.34,2300.0,21.3471,21.3549,21.3471,21.3471,2300.0
2010-11-15 12:40:00,27.34,27.39,27.33,27.37,22800.0,21.3471,21.3861,21.3393,21.3705,22800.0
2010-11-15 12:45:00,27.37,27.39,27.36,27.36,4800.0,21.3705,21.3861,21.3627,21.3627,4800.0
2010-11-15 12:50:00,27.36,27.36,27.34,27.35,3500.0,21.3627,21.3627,21.3471,21.3549,3500.0
2010-11-15 12:55:00,27.36,27.38,27.33,27.35,102200.0,21.3627,21.3783,21.3393,21.3549,102200.0
2010-11-15 13:00:00,27.34,27.34,27.3,27.31,37500.0,21.3471,21.3471,21.3159,21.3237,37500.0
2010-11-15 13:05:00,27.32,27.33,27.31,27.32,11600.0,21.3315,21.3393,21.3237,21.3315,11600.0
2010-11-15 13:10:00,27.32,27.33,27.32,27.33,3200.0,21.3315,21.3393,21.3315,21.3393,3200.0
2010-11-15 13:15:00,27.33,27.36,27.33,27.34,27300.0,21.3393,21.3627,21.3393,21.3471,27300.0
2010-11-15 13:20:00,27.35,27.37,27.33,27.37,9200.0,21.3549,21.3705,21.3393,21.3705,9200.0
2010-11-15 13:25:00,27.37,27.39,27.37,27.38,7300.0,21.3705,21.3861,21.3705,21.3783,7300.0
2010-11-15 13:30:00,27.38,27.4,27.37,27.4,4600.0,21.3783,21.3939,21.3705,21.3939,4600.0
2010-11-15 13:35:00,27.41,27.42,27.4,27.42,6400.0,21.4017,21.4096,21.3939,21.4096,6400.0
2010-11-15 13:40:00,27.42,27.42,27.41,27.42,3800.0,21.4096,21.4096,21.4017,21.4096,3800.0
2010-11-15 13:45:00,27.42,27.42,27.41,27.42,4100.0,21.4096,21.4096,21.4017,21.4096,4100.0
2010-11-15 13:50:00,27.42,27.42,27.41,27.41,4500.0,21.4096,21.4096,21.4017,21.4017,4500.0
2010-11-15 13:55:00,27.41,27.42,27.41,27.41,5200.0,21.4017,21.4096,21.4017,21.4017,5200.0
2010-11-15 14:00:00,27.41,27.41,27.37,27.38,16900.0,21.4017,21.4017,21.3705,21.3783,16900.0
2010-11-15 14:05:00,27.38,27.39,27.34,27.36,11900.0,21.3783,21.3861,21.3471,21.3627,11900.0
2010-11-15 14:10:00,27.36,27.36,27.31,27.32,8800.0,21.3627,21.3627,21.3237,21.3315,8800.0
2010-11-15 14:15:00,27.31,27.32,27.27,27.27,10600.0,21.3237,21.3315,21.2924,21.2924,10600.0
2010-11-15 14:20:00,27.26,27.33,27.26,27.32,18600.0,21.2846,21.3393,21.2846,21.3315,18600.0
2010-11-15 14:25:00,27.31,27.33,27.3,27.32,14100.0,21.3237,21.3393,21.3159,21.3315,14100.0
2010-11-15 14:30:00,27.33,27.33,27.31,27.31,26200.0,21.3393,21.3393,21.3237,21.3237,26200.0
2010-11-15 14:35:00,27.32,27.33,27.3,27.32,21800.0,21.3315,21.3393,21.3159,21.3315,21800.0
2010-11-15 14:40:00,27.32,27.33,27.32,27.32,16700.0,21.3315,21.3393,21.3315,21.3315,16700.0
2010-11-15 14:45:00,27.33,27.33,27.32,27.32,6000.0,21.3393,21.3393,21.3315,21.3315,6000.0
2010-11-15 14:50:00,27.32,27.33,27.32,27.33,11100.0,21.3315,21.3393,21.3315,21.3393,11100.0
2010-11-15 14:55:00,27.33,27.33,27.28,27.3,13100.0,21.3393,21.3393,21.3002,21.3159,13100.0
2010-11-15 15:00:00,27.3,27.31,27.28,27.29,14000.0,21.3159,21.3237,21.3002,21.3081,14000.0
2010-11-15 15:05:00,27.28,27.29,27.28,27.28,7100.0,21.3002,21.3081,21.3002,21.3002,7100.0
2010-11-15 15:10:00,27.29,27.33,27.28,27.29,13100.0,21.3081,21.3393,21.3002,21.3081,13100.0
2010-11-15 15:15:00,27.29,27.32,27.26,27.31,26300.0,21.3081,21.3315,21.2846,21.3237,26300.0
2010-11-15 15:20:00,27.31,27.31,27.29,27.29,9700.0,21.3237,21.3237,21.3081,21.3081,9700.0
2010-11-15 15:25:00,27.29,27.33,27.29,27.33,16200.0,21.3081,21.3393,21.3081,21.3393,16200.0
2010-11-15 15:30:00,27.33,27.34,27.3,27.31,15900.0,21.3393,21.3471,21.3159,21.3237,15900.0
2010-11-15 15:35:00,27.32,27.35,27.3,27.34,32300.0,21.3315,21.3549,21.3159,21.3471,32300.0
2010-11-15 15:40:00,27.35,27.35,27.32,27.33,14500.0,21.3549,21.3549,21.3315,21.3393,14500.0
2010-11-15 15:45:00,27.33,27.35,27.31,27.31,37500.0,21.3393,21.3549,21.3237,21.3237,37500.0
2010-11-15 15:50:00,27.3,27.32,27.29,27.29,44600.0,21.3159,21.3315,21.3081,21.3081,44600.0
2010-11-15 15:55:00,27.29,27.32,27.28,27.29,80500.0,21.3081,21.3315,21.3002,21.3081,80500.0
2010-11-16 09:30:00,27.14,27.16,26.92,26.92,22000.0,21.1909,21.2065,21.0192,21.0192,22000.0
2010-11-16 09:35:00,26.92,27.0,26.92,26.99,15700.0,21.0192,21.0816,21.0192,21.0738,15700.0
2010-11-16 09:40:00,26.98,27.02,26.95,26.98,11600.0,21.066,21.0972,21.0426,21.066,11600.0
2010-11-16 09:45:00,26.99,27.01,26.95,26.96,14600.0,21.0738,21.0894,21.0426,21.0504,14600.0
2010-11-16 09:50:00,26.96,26.97,26.95,26.95,16500.0,21.0504,21.0582,21.0426,21.0426,16500.0
2010-11-16 09:55:00,26.92,26.95,26.9,26.93,8900.0,21.0192,21.0426,21.0035,21.027,8900.0
2010-11-16 10:00:00,26.93,27.01,26.93,27.01,18200.0,21.027,21.0894,21.027,21.0894,18200.0
2010-11-16 10:05:00,27.0,27.02,26.97,27.0,15200.0,21.0816,21.0972,21.0582,21.0816,15200.0
2010-11-16 10:10:00,27.0,27.01,26.95,26.98,9000.0,21.0816,21.0894,21.0426,21.066,9000.0
2010-11-16 10:15:00,26.98,27.0,26.92,26.92,12200.0,21.066,21.0816,21.0192,21.0192,12200.0
2010-11-16 10:20:00,26.92,26.92,26.89,26.91,9200.0,21.0192,21.0192,20.9957,21.0113,9200.0
2010-11-16 10:25:00,26.91,26.94,26.91,26.93,8200.0,21.0113,21.0348,21.0113,21.027,8200.0
2010-11-16 10:30:00,26.93,26.95,26.87,26.87,17400.0,21.027,21.0426,20.9801,20.9801,17400.0
2010-11-16 10:35:00,26.87,26.88,26.79,26.85,19800.0,20.9801,20.9879,20.9177,20.9645,19800.0
2010-11-16 10:40:00,26.85,26.92,26.84,26.91,8200.0,20.9645,21.0192,20.9567,21.0113,8200.0
2010-11-16 10:45:00,26.91,26.91,26.87,26.89,9200.0,21.0113,21.0113,20.9801,20.9957,9200.0
2010-11-16 10:50:00,26.9,26.9,26.87,26.87,7800.0,21.0035,21.0035,20.9801,20.9801,7800.0
2010-11-16 10:55:00,26.89,26.93,26.84,26.93,13900.0,20.9957,21.027,20.9567,21.027,13900.0
2010-11-16 11:00:00,26.93,26.93,26.87,26.88,10900.0,21.027,21.027,20.9801,20.9879,10900.0
2010-11-16 11:05:00,26.87,26.88,26.77,26.79,18400.0,20.9801,20.9879,20.902,20.9177,18400.0
2010-11-16 11:10:00,26.79,26.9,26.78,26.88,34200.0,20.9177,21.0035,20.9098,20.9879,34200.0
2010-11-16 11:15:00,26.87,26.88,26.75,26.76,22100.0,20.9801,20.9879,20.8864,20.8942,22100.0
2010-11-16 11:20:00,26.75,26.8,26.75,26.76,11700.0,20.8864,20.9255,20.8864,20.8942,11700.0
2010-11-16 11:25:00,26.77,26.82,26.76,26.76,19600.0,20.902,20.9411,20.8942,20.8942,19600.0
2010-11-16 11:30:00,26.77,26.8,26.75,26.75,20900.0,20.902,20.9255,20.8864,20.8864,20900.0
2010-11-16 11:35:00,26.75,26.76,26.74,26.74,23700.0,20.8864,20.8942,20.8786,20.8786,23700.0
2010-11-16 11:40:00,26.75,26.76,26.7,26.7,18300.0,20.8864,20.8942,20.8474,20.8474,18300.0
2010-11-16 11:45:00,26.7,26.76,26.64,26.75,31800.0,20.8474,20.8942,20.8005,20.8864,31800.0
2010-11-16 11:50:00,26.75,26.78,26.75,26.78,6900.0,20.8864,20.9098,20.8864,20.9098,6900.0
2010-11-16 11:55:00,26.78,26.8,26.76,26.79,6100.0,20.9098,20.9255,20.8942,20.9177,6100.0
2010-11-16 12:00:00,26.8,26.82,26.78,26.79,17800.0,20.9255,20.9411,20.9098,20.9177,17800.0
2010-11-16 12:05:00,26.79,26.84,26.78,26.81,6400.0,20.9177,20.9567,20.9098,20.9333,6400.0
2010-11-16 12:10:00,26.81,26.82,26.78,26.82,8100.0,20.9333,20.9411,20.9098,20.9411,8100.0
2010-11-16 12:15:00,26.81,26.83,26.8,26.8,3200.0,20.9333,20.9489,20.9255,20.9255,3200.0
2010-11-16 12:20:00,26.79,26.82,26.78,26.81,13200.0,20.9177,20.9411,20.9098,20.9333,13200.0
2010-11-16 12:25:00,26.8,26.85,26.8,26.84,22800.0,20.9255,20.9645,20.9255,20.9567,22800.0
2010-11-16 12:30:00,26.83,26.84,26.78,26.8,11800.0,20.9489,20.9567,20.9098,20.9255,11800.0
2010-11-16 12:35:00,26.81,26.81,26.78,26.79,6400.0,20.9333,20.9333,20.9098,20.9177,6400.0
2010-11-16 12:40:00,26.78,26.79,26.76,26.79,10800.0,20.9098,20.9177,20.8942,20.9177,10800.0
2010-11-16 12:45:00,26.79,26.79,26.73,26.75,8400.0,20.9177,20.9177,20.8708,20.8864,8400.0
2010-11-16 12:50:00,26.76,26.78,26.75,26.77,9500.0,20.8942,20.9098,20.8864,20.902,9500.0
2010-11-16 12:55:00,26.77,26.83,26.77,26.83,4600.0,20.902,20.9489,20.902,20.9489,4600.0
2010-11-16 13:00:00,26.82,26.83,26.78,26.79,5500.0,20.9411,20.9489,20.9098,20.9177,5500.0
2010-11-16 13:05:00,26.8,26.83,26.79,26.81,6500.0,20.9255,20.9489,20.9177,20.9333,6500.0
2010-11-16 13:10:00,26.82,26.83,26.8,26.82,5200.0,20.9411,20.9489,20.9255,20.9411,5200.0
2010-11-16 13:15:00,26.81,26.85,26.8,26.84,9800.0,20.9333,20.9645,20.9255,20.9567,9800.0
2010-11-16 13:20:00,26.84,26.86,26.82,26.86,7100.0,20.9567,20.9723,20.9411,20.9723,7100.0
2010-11-16 13:25:00,26.85,26.86,26.85,26.86,1400.0,20.9645,20.9723,20.9645,20.9723,1400.0
2010-11-16 13:30:00,26.86,26.86,26.84,26.86,33000.0,20.9723,20.9723,20.9567,20.9723,33000.0
2010-11-16 13:35:00,26.85,26.87,26.85,26.86,10200.0,20.9645,20.9801,20.9645,20.9723,10200.0
2010-11-16 13:40:00,26.86,26.86,26.83,26.85,11000.0,20.9723,20.9723,20.9489,20.9645,11000.0
2010-11-16 13:45:00,26.84,26.84,26.82,26.83,8000.0,20.9567,20.9567,20.9411,20.9489,8000.0
2010-11-16 13:50:00,26.83,26.87,26.82,26.87,7500.0,20.9489,20.9801,20.9411,20.9801,7500.0
2010-11-16 13:55:00,26.87,26.88,26.85,26.85,7600.0,20.9801,20.9879,20.9645,20.9645,7600.0
2010-11-16 14:00:00,26.85,26.87,26.84,26.85,16200.0,20.9645,20.9801,20.9567,20.9645,16200.0
2010-11-16 14:05:00,26.85,26.87,26.84,26.85,4900.0,20.9645,20.9801,20.9567,20.9645,4900.0
2010-11-16 14:10:00,26.84,26.88,26.82,26.84,10700.0,20.9567,20.9879,20.9411,20.9567,10700.0
2010-11-16 14:15:00,26.84,26.85,26.81,26.81,7300.0,20.9567,20.9645,20.9333,20.9333,7300.0
2010-11-16 14:20:00,26.82,26.84,26.79,26.8,10300.0,20.9411,20.9567,20.9177,20.9255,10300.0
2010-11-16 14:25:00,26.81,26.82,26.78,26.82,14900.0,20.9333,20.9411,20.9098,20.9411,14900.0
2010-11-16 14:30:00,26.81,26.86,26.81,26.85,35400.0,20.9333,20.9723,20.9333,20.9645,35400.0
2010-11-16 14:35:00,26.84,26.85,26.82,26.83,11600.0,20.9567,20.9645,20.9411,20.9489,11600.0
2010-11-16 14:40:00,26.83,26.84,26.8,26.83,14500.0,20.9489,20.9567,20.9255,20.9489,14500.0
2010-11-16 14:45:00,26.83,26.86,26.83,26.85,10800.0,20.9489,20.9723,20.9489,20.9645,10800.0
2010-11-16 14:50:00,26.86,26.91,26.85,26.91,17100.0,20.9723,21.0113,20.9645,21.0113,17100.0
2010-11-16 14:55:00,26.9,26.94,26.89,26.91,29000.0,21.0035,21.0348,20.9957,21.0113,29000.0
2010-11-16 15:00:00,26.91,26.93,26.88,26.9,39800.0,21.0113,21.027,20.9879,21.0035,39800.0
2010-11-16 15:05:00,26.91,26.93,26.9,26.93,52100.0,21.0113,21.027,21.0035,21.027,52100.0
2010-11-16 15:10:00,26.92,26.93,26.9,26.91,35400.0,21.0192,21.027,21.0035,21.0113,35400.0
2010-11-16 15:15:00,26.9,26.94,26.88,26.93,64900.0,21.0035,21.0348,20.9879,21.027,64900.0
2010-11-16 15:20:00,26.92,26.95,26.91,26.95,43400.0,21.0192,21.0426,21.0113,21.0426,43400.0
2010-11-16 15:25:00,26.95,27.0,26.95,27.0,53200.0,21.0426,21.0816,21.0426,21.0816,53200.0
2010-11-16 15:30:00,27.0,27.02,26.98,27.0,73300.0,21.0816,21.0972,21.066,21.0816,73300.0
2010-11-16 15:35:00,27.0,27.02,26.98,26.99,51000.0,21.0816,21.0972,21.066,21.0738,51000.0
2010-11-16 15:40:00,26.99,27.05,26.99,27.03,57100.0,21.0738,21.1207,21.0738,21.105,57100.0
2010-11-16 15:45:00,27.03,27.03,26.99,27.0,92100.0,21.105,21.105,21.0738,21.0816,92100.0
2010-11-16 15:50:00,27.0,27.02,26.96,26.98,80600.0,21.0816,21.0972,21.0504,21.066,80600.0
2010-11-16 15:55:00,26.98,27.04,26.98,27.03,100800.0,21.066,21.1129,21.066,21.105,100800.0
2010-11-17 09:30:00,27.03,27.08,26.97,27.02,16400.0,21.105,21.1441,21.0582,21.0972,16400.0
2010-11-17 09:35:00,27.02,27.02,26.9,26.93,15800.0,21.0972,21.0972,21.0035,21.027,15800.0
2010-11-17 09:40:00,26.91,26.95,26.83,26.84,15600.0,21.0113,21.0426,20.9489,20.9567,15600.0
2010-11-17 09:45:00,26.85,26.96,26.83,26.89,19700.0,20.9645,21.0504,20.9489,20.9957,19700.0
2010-11-17 09:50:00,26.9,26.93,26.85,26.87,10100.0,21.0035,21.027,20.9645,20.9801,10100.0
2010-11-17 09:55:00,26.87,26.98,26.87,26.98,11300.0,20.9801,21.066,20.9801,21.066,11300.0
2010-11-17 10:00:00,26.99,27.06,26.98,27.06,13200.0,21.0738,21.1285,21.066,21.1285,13200.0
2010-11-17 10:05:00,27.07,27.09,27.05,27.05,12800.0,21.1363,21.1519,21.1207,21.1207,12800.0
2010-11-17 10:10:00,27.05,27.06,27.0,27.04,5500.0,21.1207,21.1285,21.0816,21.1129,5500.0
2010-11-17 10:15:00,27.05,27.07,27.02,27.07,11500.0,21.1207,21.1363,21.0972,21.1363,11500.0
2010-11-17 10:20:00,27.06,27.08,27.06,27.08,9100.0,21.1285,21.1441,21.1285,21.1441,9100.0
2010-11-17 10:25:00,27.08,27.13,27.07,27.1,19700.0,21.1441,21.1831,21.1363,21.1597,19700.0
2010-11-17 10:30:00,27.1,27.12,27.04,27.04,16300.0,21.1597,21.1753,21.1129,21.1129,16300.0
2010-11-17 10:35:00,27.04,27.05,27.0,27.04,9600.0,21.1129,21.1207,21.0816,21.1129,9600.0
2010-11-17 10:40:00,27.05,27.08,27.04,27.07,11500.0,21.1207,21.1441,21.1129,21.1363,11500.0
2010-11-17 10:45:00,27.06,27.07,27.01,27.02,9000.0,21.1285,21.1363,21.0894,21.0972,9000.0
2010-11-17 10:50:00,27.03,27.06,27.02,27.03,12500.0,21.105,21.1285,21.0972,21.105,12500.0
2010-11-17 10:55:00,27.03,27.04,26.97,26.98,10900.0,21.105,21.1129,21.0582,21.066,10900.0
2010-11-17 11:00:00,26.98,26.99,26.94,26.96,9800.0,21.066,21.0738,21.0348,21.0504,9800.0
2010-11-17 11:05:00,26.94,26.95,26.92,26.94,9100.0,21.0348,21.0426,21.0192,21.0348,9100.0
2010-11-17 11:10:00,26.95,27.01,26.94,27.01,11700.0,21.0426,21.0894,21.0348,21.0894,11700.0
2010-11-17 11:15:00,27.01,27.03,26.98,26.99,5100.0,21.0894,21.105,21.066,21.0738,5100.0
2010-11-17 11:20:00,26.99,26.99,26.95,26.98,9600.0,21.0738,21.0738,21.0426,21.066,9600.0
2010-11-17 11:25:00,26.97,27.01,26.97,26.97,6600.0,21.0582,21.0894,21.0582,21.0582,6600.0
2010-11-17 11:30:00,26.96,26.98,26.95,26.95,4200.0,21.0504,21.066,21.0426,21.0426,4200.0
2010-11-17 11:35:00,26.95,26.97,26.91,26.91,6000.0,21.0426,21.0582,21.0113,21.0113,6000.0
2010-11-17 11:40:00,26.92,26.96,26.92,26.94,7800.0,21.0192,21.0504,21.0192,21.0348,7800.0
2010-11-17 11:45:00,26.95,26.96,26.91,26.91,4500.0,21.0426,21.0504,21.0113,21.0113,4500.0
2010-11-17 11:50:00,26.91,27.0,26.91,26.97,6000.0,21.0113,21.0816,21.0113,21.0582,6000.0
2010-11-17 11:55:00,26.99,27.01,26.98,27.0,8400.0,21.0738,21.0894,21.066,21.0816,8400.0
2010-11-17 12:00:00,26.99,27.03,26.98,27.01,7100.0,21.0738,21.105,21.066,21.0894,7100.0
2010-11-17 12:05:00,27.0,27.0,26.98,26.98,3700.0,21.0816,21.0816,21.066,21.066,3700.0
2010-11-17 12:10:00,26.98,27.01,26.98,26.99,4900.0,21.066,21.0894,21.066,21.0738,4900.0
2010-11-17 12:15:00,26.99,26.99,26.95,26.96,7100.0,21.0738,21.0738,21.0426,21.0504,7100.0
2010-11-17 12:20:00,26.97,26.98,26.95,26.95,7700.0,21.0582,21.066,21.0426,21.0426,7700.0
2010-11-17 12:25:00,26.95,26.97,26.92,26.95,10400.0,21.0426,21.0582,21.0192,21.0426,10400.0
2010-11-17 12:30:00,26.94,26.98,26.93,26.95,11700.0,21.0348,21.066,21.027,21.0426,11700.0
2010-11-17 12:35:00,26.96,26.98,26.95,26.95,4800.0,21.0504,21.066,21.0426,21.0426,4800.0
2010-11-17 12:40:00,26.95,26.95,26.92,26.94,3200.0,21.0426,21.0426,21.0192,21.0348,3200.0
2010-11-17 12:45:00,26.93,26.93,26.91,26.92,3500.0,21.027,21.027,21.0113,21.0192,3500.0
2010-11-17 12:50:00,26.92,26.92,26.91,26.91,1900.0,21.0192,21.0192,21.0113,21.0113,1900.0
2010-11-17 12:55:00,26.91,26.91,26.89,26.9,2900.0,21.0113,21.0113,20.9957,21.0035,2900.0
2010-11-17 13:00:00,26.9,26.9,26.88,26.88,5200.0,21.0035,21.0035,20.9879,20.9879,5200.0
2010-11-17 13:05:00,26.88,26.91,26.88,26.91,5500.0,20.9879,21.0113,20.9879,21.0113,5500.0
2010-11-17 13:10:00,26.92,26.93,26.92,26.92,1900.0,21.0192,21.027,21.0192,21.0192,1900.0
2010-11-17 13:15:00,26.92,26.93,26.91,26.92,8900.0,21.0192,21.027,21.0113,21.0192,8900.0
2010-11-17 13:20:00,26.93,26.96,26.92,26.95,5400.0,21.027,21.0504,21.0192,21.0426,5400.0
2010-11-17 13:25:00,26.95,26.97,26.94,26.95,6100.0,21.0426,21.0582,21.0348,21.0426,6100.0
2010-11-17 13:30:00,26.96,26.97,26.93,26.93,3500.0,21.0504,21.0582,21.027,21.027,3500.0
2010-11-17 13:35:00,26.93,26.97,26.93,26.96,7300.0,21.027,21.0582,21.027,21.0504,7300.0
2010-11-17 13:40:00,26.95,26.95,26.91,26.92,11200.0,21.0426,21.0426,21.0113,21.0192,11200.0
2010-11-17 13:45:00,26.92,26.94,26.89,26.9,9100.0,21.0192,21.0348,20.9957,21.0035,9100.0
2010-11-17 13:50:00,26.9,26.92,26.9,26.9,10800.0,21.0035,21.0192,21.0035,21.0035,10800.0
2010-11-17 13:55:00,26.91,26.92,26.9,26.92,6000.0,21.0113,21.0192,21.0035,21.0192,6000.0
2010-11-17 14:00:00,26.92,26.93,26.92,26.92,2900.0,21.0192,21.027,21.0192,21.0192,2900.0
2010-11-17 14:05:00,26.93,26.93,26.91,26.92,6400.0,21.027,21.027,21.0113,21.0192,6400.0
2010-11-17 14:10:00,26.92,26.92,26.88,26.89,15500.0,21.0192,21.0192,20.9879,20.9957,15500.0
2010-11-17 14:15:00,26.89,26.92,26.88,26.88,9700.0,20.9957,21.0192,20.9879,20.9879,9700.0
2010-11-17 14:20:00,26.88,26.88,26.86,26.87,2700.0,20.9879,20.9879,20.9723,20.9801,2700.0
2010-11-17 14:25:00,26.86,26.9,26.86,26.89,4500.0,20.9723,21.0035,20.9723,20.9957,4500.0
2010-11-17 14:30:00,26.9,26.9,26.87,26.89,10800.0,21.0035,21.0035,20.9801,20.9957,10800.0
2010-11-17 14:35:00,26.89,26.91,26.87,26.9,16400.0,20.9957,21.0113,20.9801,21.0035,16400.0
2010-11-17 14:40:00,26.9,26.9,26.88,26.89,8200.0,21.0035,21.0035,20.9879,20.9957,8200.0
2010-11-17 14:45:00,26.88,26.89,26.85,26.86,10300.0,20.9879,20.9957,20.9645,20.9723,10300.0
2010-11-17 14:50:00,26.85,26.86,26.83,26.85,10200.0,20.9645,20.9723,20.9489,20.9645,10200.0
2010-11-17 14:55:00,26.84,26.86,26.83,26.85,12500.0,20.9567,20.9723,20.9489,20.9645,12500.0
2010-11-17 15:00:00,26.85,26.86,26.82,26.83,16100.0,20.9645,20.9723,20.9411,20.9489,16100.0
2010-11-17 15:05:00,26.82,26.85,26.76,26.76,24700.0,20.9411,20.9645,20.8942,20.8942,24700.0
2010-11-17 15:10:00,26.77,26.79,26.76,26.77,10300.0,20.902,20.9177,20.8942,20.902,10300.0
2010-11-17 15:15:00,26.77,26.79,26.74,26.75,105200.0,20.902,20.9177,20.8786,20.8864,105200.0
2010-11-17 15:20:00,26.75,26.76,26.72,26.72,35600.0,20.8864,20.8942,20.863,20.863,35600.0
2010-11-17 15:25:00,26.72,26.73,26.67,26.71,30100.0,20.863,20.8708,20.824,20.8552,30100.0
2010-11-17 15:30:00,26.72,26.77,26.71,26.77,18000.0,20.863,20.902,20.8552,20.902,18000.0
2010-11-17 15:35:00,26.78,26.8,26.76,26.77,13500.0,20.9098,20.9255,20.8942,20.902,13500.0
2010-11-17 15:40:00,26.78,26.78,26.75,26.77,16800.0,20.9098,20.9098,20.8864,20.902,16800.0
2010-11-17 15:45:00,26.77,26.82,26.74,26.82,83600.0,20.902,20.9411,20.8786,20.9411,83600.0
2010-11-17 15:50:00,26.82,26.83,26.8,26.8,31900.0,20.9411,20.9489,20.9255,20.9255,31900.0
2010-11-17 15:55:00,26.8,26.81,26.76,26.78,88800.0,20.9255,20.9333,20.8942,20.9098,88800.0
2010-11-18 09:30:00,26.87,27.0,26.86,27.0,38500.0,20.9801,21.0816,20.9723,21.0816,38500.0
2010-11-18 09:35:00,27.0,27.0,26.92,26.92,6400.0,21.0816,21.0816,21.0192,21.0192,6400.0
2010-11-18 09:40:00,26.93,27.0,26.93,26.98,11700.0,21.027,21.0816,21.027,21.066,11700.0
2010-11-18 09:45:00,26.98,27.0,26.96,26.97,12200.0,21.066,21.0816,21.0504,21.0582,12200.0
2010-11-18 09:50:00,26.98,26.99,26.93,26.93,10100.0,21.066,21.0738,21.027,21.027,10100.0
2010-11-18 09:55:00,26.93,26.94,26.91,26.93,8200.0,21.027,21.0348,21.0113,21.027,8200.0
2010-11-18 10:00:00,26.95,27.03,26.94,26.99,28300.0,21.0426,21.105,21.0348,21.0738,28300.0
2010-11-18 10:05:00,26.99,27.03,26.98,27.01,9500.0,21.0738,21.105,21.066,21.0894,9500.0
2010-11-18 10:10:00,27.02,27.08,27.0,27.07,16900.0,21.0972,21.1441,21.0816,21.1363,16900.0
2010-11-18 10:15:00,27.08,27.15,27.08,27.15,11600.0,21.1441,21.1987,21.1441,21.1987,11600.0
2010-11-18 10:20:00,27.16,27.18,27.12,27.18,13700.0,21.2065,21.2222,21.1753,21.2222,13700.0
2010-11-18 10:25:00,27.17,27.23,27.1,27.23,40400.0,21.2144,21.2612,21.1597,21.2612,40400.0
2010-11-18 10:30:00,27.24,27.28,27.2,27.25,13300.0,21.269,21.3002,21.2378,21.2768,13300.0
2010-11-18 10:35:00,27.26,27.27,27.24,27.27,4600.0,21.2846,21.2924,21.269,21.2924,4600.0
2010-11-18 10:40:00,27.28,27.28,27.2,27.22,7600.0,21.3002,21.3002,21.2378,21.2534,7600.0
2010-11-18 10:45:00,27.2,27.21,27.16,27.18,9800.0,21.2378,21.2456,21.2065,21.2222,9800.0
2010-11-18 10:50:00,27.2,27.28,27.2,27.26,8900.0,21.2378,21.3002,21.2378,21.2846,8900.0
2010-11-18 10:55:00,27.26,27.26,27.23,27.26,8800.0,21.2846,21.2846,21.2612,21.2846,8800.0
2010-11-18 11:00:00,27.26,27.3,27.26,27.28,15100.0,21.2846,21.3159,21.2846,21.3002,15100.0
2010-11-18 11:05:00,27.28,27.28,27.23,27.23,9800.0,21.3002,21.3002,21.2612,21.2612,9800.0
2010-11-18 11:10:00,27.23,27.27,27.22,27.27,10400.0,21.2612,21.2924,21.2534,21.2924,10400.0
2010-11-18 11:15:00,27.27,27.29,27.25,27.27,9200.0,21.2924,21.3081,21.2768,21.2924,9200.0
2010-11-18 11:20:00,27.28,27.29,27.24,27.25,14400.0,21.3002,21.3081,21.269,21.2768,14400.0
2010-11-18 11:25:00,27.25,27.26,27.22,27.23,5800.0,21.2768,21.2846,21.2534,21.2612,5800.0
2010-11-18 11:30:00,27.23,27.27,27.23,27.24,7500.0,21.2612,21.2924,21.2612,21.269,7500.0
2010-11-18 11:35:00,27.25,27.27,27.25,27.25,4700.0,21.2768,21.2924,21.2768,21.2768,4700.0
2010-11-18 11:40:00,27.25,27.25,27.21,27.22,6100.0,21.2768,21.2768,21.2456,21.2534,6100.0
2010-11-18 11:45:00,27.22,27.22,27.21,27.21,2500.0,21.2534,21.2534,21.2456,21.2456,2500.0
2010-11-18 11:50:00,27.21,27.21,27.17,27.2,5600.0,21.2456,21.2456,21.2144,21.2378,5600.0
2010-11-18 11:55:00,27.2,27.22,27.16,27.18,7700.0,21.2378,21.2534,21.2065,21.2222,7700.0
2010-11-18 12:00:00,27.18,27.2,27.18,27.19,2800.0,21.2222,21.2378,21.2222,21.23,2800.0
2010-11-18 12:05:00,27.19,27.2,27.16,27.18,5200.0,21.23,21.2378,21.2065,21.2222,5200.0
2010-11-18 12:10:00,27.17,27.18,27.15,27.17,2400.0,21.2144,21.2222,21.1987,21.2144,2400.0
2010-11-18 12:15:00,27.16,27.2,27.16,27.17,5500.0,21.2065,21.2378,21.2065,21.2144,5500.0
2010-11-18 12:20:00,27.17,27.18,27.17,27.18,2500.0,21.2144,21.2222,21.2144,21.2222,2500.0
2010-11-18 12:25:00,27.17,27.19,27.17,27.18,3300.0,21.2144,21.23,21.2144,21.2222,3300.0
2010-11-18 12:30:00,27.18,27.18,27.14,27.15,3500.0,21.2222,21.2222,21.1909,21.1987,3500.0
2010-11-18 12:35:00,27.14,27.16,27.14,27.15,3600.0,21.1909,21.2065,21.1909,21.1987,3600.0
2010-11-18 12:40:00,27.15,27.15,27.14,27.14,5500.0,21.1987,21.1987,21.1909,21.1909,5500.0
2010-11-18 12:45:00,27.14,27.15,27.13,27.14,4000.0,21.1909,21.1987,21.1831,21.1909,4000.0
2010-11-18 12:50:00,27.14,27.19,27.13,27.19,12500.0,21.1909,21.23,21.1831,21.23,12500.0
2010-11-18 12:55:00,27.18,27.22,27.18,27.18,8600.0,21.2222,21.2534,21.2222,21.2222,8600.0
2010-11-18 13:00:00,27.17,27.18,27.16,27.16,1800.0,21.2144,21.2222,21.2065,21.2065,1800.0
2010-11-18 13:05:00,27.17,27.17,27.16,27.16,4000.0,21.2144,21.2144,21.2065,21.2065,4000.0
2010-11-18 13:10:00,27.16,27.16,27.14,27.15,4200.0,21.2065,21.2065,21.1909,21.1987,4200.0
2010-11-18 13:15:00,27.15,27.17,27.13,27.15,5300.0,21.1987,21.2144,21.1831,21.1987,5300.0
2010-11-18 13:20:00,27.16,27.16,27.13,27.14,6300.0,21.2065,21.2065,21.1831,21.1909,6300.0
2010-11-18 13:25:00,27.14,27.15,27.13,27.14,2900.0,21.1909,21.1987,21.1831,21.1909,2900.0
2010-11-18 13:30:00,27.15,27.15,27.11,27.11,8200.0,21.1987,21.1987,21.1675,21.1675,8200.0
2010-11-18 13:35:00,27.12,27.19,27.1,27.19,17800.0,21.1753,21.23,21.1597,21.23,17800.0
2010-11-18 13:40:00,27.19,27.19,27.16,27.18,8600.0,21.23,21.23,21.2065,21.2222,8600.0
2010-11-18 13:45:00,27.18,27.19,27.17,27.17,4400.0,21.2222,21.23,21.2144,21.2144,4400.0
2010-11-18 13:50:00,27.17,27.19,27.15,27.15,4100.0,21.2144,21.23,21.1987,21.1987,4100.0
2010-11-18 13:55:00,27.16,27.16,27.13,27.13,2700.0,21.2065,21.2065,21.1831,21.1831,2700.0
2010-11-18 14:00:00,27.14,27.17,27.14,27.17,3700.0,21.1909,21.2144,21.1909,21.2144,3700.0
2010-11-18 14:05:00,27.17,27.2,27.17,27.2,4400.0,21.2144,21.2378,21.2144,21.2378,4400.0
2010-11-18 14:10:00,27.2,27.21,27.18,27.18,5000.0,21.2378,21.2456,21.2222,21.2222,5000.0
2010-11-18 14:15:00,27.19,27.2,27.16,27.16,5600.0,21.23,21.2378,21.2065,21.2065,5600.0
2010-11-18 14:20:00,27.16,27.17,27.13,27.15,5100.0,21.2065,21.2144,21.1831,21.1987,5100.0
2010-11-18 14:25:00,27.15,27.16,27.14,27.15,6800.0,21.1987,21.2065,21.1909,21.1987,6800.0
2010-11-18 14:30:00,27.15,27.16,27.14,27.15,6400.0,21.1987,21.2065,21.1909,21.1987,6400.0
2010-11-18 14:35:00,27.15,27.18,27.15,27.18,6900.0,21.1987,21.2222,21.1987,21.2222,6900.0
2010-11-18 14:40:00,27.17,27.18,27.16,27.16,2700.0,21.2144,21.2222,21.2065,21.2065,2700.0
2010-11-18 14:45:00,27.16,27.2,27.16,27.2,6500.0,21.2065,21.2378,21.2065,21.2378,6500.0
2010-11-18 14:50:00,27.2,27.21,27.19,27.21,11200.0,21.2378,21.2456,21.23,21.2456,11200.0
2010-11-18 14:55:00,27.22,27.22,27.2,27.2,6200.0,21.2534,21.2534,21.2378,21.2378,6200.0
2010-11-18 15:00:00,27.2,27.21,27.2,27.2,3300.0,21.2378,21.2456,21.2378,21.2378,3300.0
2010-11-18 15:05:00,27.2,27.22,27.2,27.22,10200.0,21.2378,21.2534,21.2378,21.2534,10200.0
2010-11-18 15:10:00,27.22,27.22,27.19,27.21,9000.0,21.2534,21.2534,21.23,21.2456,9000.0
2010-11-18 15:15:00,27.2,27.21,27.2,27.21,3700.0,21.2378,21.2456,21.2378,21.2456,3700.0
2010-11-18 15:20:00,27.2,27.21,27.15,27.15,5600.0,21.2378,21.2456,21.1987,21.1987,5600.0
2010-11-18 15:25:00,27.16,27.19,27.16,27.18,10500.0,21.2065,21.23,21.2065,21.2222,10500.0
2010-11-18 15:30:00,27.18,27.2,27.15,27.16,12100.0,21.2222,21.2378,21.1987,21.2065,12100.0
2010-11-18 15:35:00,27.15,27.16,27.13,27.14,20400.0,21.1987,21.2065,21.1831,21.1909,20400.0
2010-11-18 15:40:00,27.13,27.13,27.11,27.12,16300.0,21.1831,21.1831,21.1675,21.1753,16300.0
2010-11-18 15:45:00,27.13,27.19,27.13,27.19,49900.0,21.1831,21.23,21.1831,21.23,49900.0
2010-11-18 15:50:00,27.19,27.19,27.13,27.15,70800.0,21.23,21.23,21.1831,21.1987,70800.0
2010-11-18 15:55:00,27.14,27.15,27.1,27.12,166100.0,21.1909,21.1987,21.1597,21.1753,166100.0
2010-11-19 09:30:00,27.15,27.17,27.13,27.17,192700.0,21.1987,21.2144,21.1831,21.2144,192700.0
2010-11-19 09:35:00,27.16,27.18,27.08,27.09,10400.0,21.2065,21.2222,21.1441,21.1519,10400.0
2010-11-19 09:40:00,27.08,27.13,27.08,27.13,5900.0,21.1441,21.1831,21.1441,21.1831,5900.0
2010-11-19 09:45:00,27.13,27.17,27.11,27.16,16800.0,21.1831,21.2144,21.1675,21.2065,16800.0
2010-11-19 09:50:00,27.16,27.16,27.09,27.1,7200.0,21.2065,21.2065,21.1519,21.1597,7200.0
2010-11-19 09:55:00,27.1,27.17,27.09,27.17,6100.0,21.1597,21.2144,21.1519,21.2144,6100.0
2010-11-19 10:00:00,27.18,27.22,27.11,27.21,18400.0,21.2222,21.2534,21.1675,21.2456,18400.0
2010-11-19 10:05:00,27.21,27.21,27.19,27.21,21000.0,21.2456,21.2456,21.23,21.2456,21000.0
2010-11-19 10:10:00,27.22,27.25,27.21,27.25,8600.0,21.2534,21.2768,21.2456,21.2768,8600.0
2010-11-19 10:15:00,27.25,27.31,27.24,27.3,31100.0,21.2768,21.3237,21.269,21.3159,31100.0
2010-11-19 10:20:00,27.31,27.31,27.27,27.29,7800.0,21.3237,21.3237,21.2924,21.3081,7800.0
2010-11-19 10:25:00,27.29,27.29,27.27,27.29,7800.0,21.3081,21.3081,21.2924,21.3081,7800.0
2010-11-19 10:30:00,27.29,27.29,27.25,27.28,13600.0,21.3081,21.3081,21.2768,21.3002,13600.0
2010-11-19 10:35:00,27.28,27.32,27.28,27.3,12800.0,21.3002,21.3315,21.3002,21.3159,12800.0
2010-11-19 10:40:00,27.3,27.33,27.3,27.32,7700.0,21.3159,21.3393,21.3159,21.3315,7700.0
2010-11-19 10:45:00,27.32,27.38,27.32,27.37,6000.0,21.3315,21.3783,21.3315,21.3705,6000.0
2010-11-19 10:50:00,27.37,27.38,27.33,27.34,11700.0,21.3705,21.3783,21.3393,21.3471,11700.0
2010-11-19 10:55:00,27.33,27.36,27.33,27.33,5300.0,21.3393,21.3627,21.3393,21.3393,5300.0
2010-11-19 11:00:00,27.33,27.34,27.31,27.33,5800.0,21.3393,21.3471,21.3237,21.3393,5800.0
2010-11-19 11:05:00,27.34,27.36,27.33,27.36,6400.0,21.3471,21.3627,21.3393,21.3627,6400.0
2010-11-19 11:10:00,27.35,27.39,27.34,27.39,24800.0,21.3549,21.3861,21.3471,21.3861,24800.0
2010-11-19 11:15:00,27.38,27.39,27.37,27.39,12300.0,21.3783,21.3861,21.3705,21.3861,12300.0
2010-11-19 11:20:00,27.39,27.42,27.38,27.4,14600.0,21.3861,21.4096,21.3783,21.3939,14600.0
2010-11-19 11:25:00,27.41,27.44,27.41,27.43,5700.0,21.4017,21.4252,21.4017,21.4174,5700.0
2010-11-19 11:30:00,27.43,27.46,27.42,27.46,11000.0,21.4174,21.4408,21.4096,21.4408,11000.0
2010-11-19 11:35:00,27.45,27.49,27.44,27.49,11600.0,21.433,21.4642,21.4252,21.4642,11600.0
2010-11-19 11:40:00,27.48,27.52,27.48,27.51,26000.0,21.4564,21.4876,21.4564,21.4798,26000.0
2010-11-19 11:45:00,27.52,27.53,27.5,27.51,13100.0,21.4876,21.4954,21.472,21.4798,13100.0
2010-11-19 11:50:00,27.51,27.52,27.51,27.51,14600.0,21.4798,21.4876,21.4798,21.4798,14600.0
2010-11-19 11:55:00,27.5,27.52,27.5,27.5,15300.0,21.472,21.4876,21.472,21.472,15300.0
2010-11-19 12:00:00,27.5,27.51,27.49,27.49,8400.0,21.472,21.4798,21.4642,21.4642,8400.0
2010-11-19 12:05:00,27.49,27.51,27.47,27.5,12700.0,21.4642,21.4798,21.4486,21.472,12700.0
2010-11-19 12:10:00,27.5,27.51,27.49,27.5,6700.0,21.472,21.4798,21.4642,21.472,6700.0
2010-11-19 12:15:00,27.49,27.5,27.48,27.49,13300.0,21.4642,21.472,21.4564,21.4642,13300.0
2010-11-19 12:20:00,27.48,27.51,27.48,27.5,11500.0,21.4564,21.4798,21.4564,21.472,11500.0
2010-11-19 12:25:00,27.5,27.5,27.48,27.48,2800.0,21.472,21.472,21.4564,21.4564,2800.0
2010-11-19 12:30:00,27.47,27.48,27.44,27.44,3600.0,21.4486,21.4564,21.4252,21.4252,3600.0
2010-11-19 12:35:00,27.43,27.43,27.43,27.43,400.0,21.4174,21.4174,21.4174,21.4174,400.0
2010-11-19 12:40:00,27.43,27.44,27.43,27.44,6100.0,21.4174,21.4252,21.4174,21.4252,6100.0
2010-11-19 12:45:00,27.44,27.44,27.43,27.44,2600.0,21.4252,21.4252,21.4174,21.4252,2600.0
2010-11-19 12:50:00,27.45,27.45,27.44,27.44,2400.0,21.433,21.433,21.4252,21.4252,2400.0
2010-11-19 12:55:00,27.45,27.48,27.44,27.48,8100.0,21.433,21.4564,21.4252,21.4564,8100.0
2010-11-19 13:00:00,27.47,27.5,27.47,27.48,9500.0,21.4486,21.472,21.4486,21.4564,9500.0
2010-11-19 13:05:00,27.49,27.49,27.47,27.47,2700.0,21.4642,21.4642,21.4486,21.4486,2700.0
2010-11-19 13:10:00,27.47,27.48,27.45,27.45,5200.0,21.4486,21.4564,21.433,21.433,5200.0
2010-11-19 13:15:00,27.45,27.45,27.44,27.44,2500.0,21.433,21.433,21.4252,21.4252,2500.0
2010-11-19 13:20:00,27.44,27.45,27.44,27.45,4000.0,21.4252,21.433,21.4252,21.433,4000.0
2010-11-19 13:25:00,27.44,27.47,27.44,27.47,6000.0,21.4252,21.4486,21.4252,21.4486,6000.0
2010-11-19 13:30:00,27.47,27.47,27.46,27.47,2300.0,21.4486,21.4486,21.4408,21.4486,2300.0
2010-11-19 13:35:00,27.46,27.47,27.46,27.47,1800.0,21.4408,21.4486,21.4408,21.4486,1800.0
2010-11-19 13:40:00,27.47,27.47,27.45,27.45,4200.0,21.4486,21.4486,21.433,21.433,4200.0
2010-11-19 13:45:00,27.46,27.46,27.45,27.46,1900.0,21.4408,21.4408,21.433,21.4408,1900.0
2010-11-19 13:50:00,27.45,27.46,27.45,27.46,4800.0,21.433,21.4408,21.433,21.4408,4800.0
2010-11-19 13:55:00,27.46,27.46,27.44,27.45,20500.0,21.4408,21.4408,21.4252,21.433,20500.0
2010-11-19 14:00:00,27.46,27.5,27.45,27.5,8400.0,21.4408,21.472,21.433,21.472,8400.0
2010-11-19 14:05:00,27.49,27.5,27.49,27.49,2400.0,21.4642,21.472,21.4642,21.4642,2400.0
2010-11-19 14:10:00,27.5,27.5,27.47,27.48,6600.0,21.472,21.472,21.4486,21.4564,6600.0
2010-11-19 14:15:00,27.48,27.49,27.47,27.48,9900.0,21.4564,21.4642,21.4486,21.4564,9900.0
2010-11-19 14:20:00,27.47,27.48,27.45,27.48,10900.0,21.4486,21.4564,21.433,21.4564,10900.0
2010-11-19 14:25:00,27.47,27.48,27.47,27.48,6500.0,21.4486,21.4564,21.4486,21.4564,6500.0
2010-11-19 14:30:00,27.48,27.51,27.47,27.49,16500.0,21.4564,21.4798,21.4486,21.4642,16500.0
2010-11-19 14:35:00,27.49,27.49,27.47,27.48,6200.0,21.4642,21.4642,21.4486,21.4564,6200.0
2010-11-19 14:40:00,27.48,27.49,27.47,27.49,6100.0,21.4564,21.4642,21.4486,21.4642,6100.0
2010-11-19 14:45:00,27.49,27.52,27.48,27.49,20500.0,21.4642,21.4876,21.4564,21.4642,20500.0
2010-11-19 14:50:00,27.49,27.49,27.48,27.49,10600.0,21.4642,21.4642,21.4564,21.4642,10600.0
2010-11-19 14:55:00,27.49,27.5,27.46,27.46,16300.0,21.4642,21.472,21.4408,21.4408,16300.0
2010-11-19 15:00:00,27.46,27.47,27.45,27.46,14400.0,21.4408,21.4486,21.433,21.4408,14400.0
2010-11-19 15:05:00,27.45,27.47,27.45,27.47,10400.0,21.433,21.4486,21.433,21.4486,10400.0
2010-11-19 15:10:00,27.47,27.47,27.46,27.46,5800.0,21.4486,21.4486,21.4408,21.4408,5800.0
2010-11-19 15:15:00,27.46,27.47,27.45,27.45,13500.0,21.4408,21.4486,21.433,21.433,13500.0
2010-11-19 15:20:00,27.45,27.45,27.42,27.42,9600.0,21.433,21.433,21.4096,21.4096,9600.0
2010-11-19 15:25:00,27.42,27.43,27.4,27.4,6500.0,21.4096,21.4174,21.3939,21.3939,6500.0
2010-11-19 15:30:00,27.4,27.4,27.38,27.39,11200.0,21.3939,21.3939,21.3783,21.3861,11200.0
2010-11-19 15:35:00,27.39,27.4,27.37,27.37,11600.0,21.3861,21.3939,21.3705,21.3705,11600.0
2010-11-19 15:40:00,27.37,27.41,27.36,27.36,32400.0,21.3705,21.4017,21.3627,21.3627,32400.0
2010-11-19 15:45:00,27.37,27.48,27.36,27.48,50100.0,21.3705,21.4564,21.3627,21.4564,50100.0
2010-11-19 15:50:00,27.48,27.48,27.45,27.47,42500.0,21.4564,21.4564,21.433,21.4486,42500.0
2010-11-19 15:55:00,27.46,27.47,27.39,27.41,157700.0,21.4408,21.4486,21.3861,21.4017,157700.0
2010-11-22 09:30:00,27.37,27.37,27.26,27.32,22700.0,21.3705,21.3705,21.2846,21.3315,22700.0
2010-11-22 09:35:00,27.32,27.4,27.3,27.36,8400.0,21.3315,21.3939,21.3159,21.3627,8400.0
2010-11-22 09:40:00,27.37,27.39,27.35,27.37,10600.0,21.3705,21.3861,21.3549,21.3705,10600.0
2010-11-22 09:45:00,27.36,27.45,27.34,27.44,9800.0,21.3627,21.433,21.3471,21.4252,9800.0
2010-11-22 09:50:00,27.43,27.5,27.43,27.48,6700.0,21.4174,21.472,21.4174,21.4564,6700.0
2010-11-22 09:55:00,27.49,27.56,27.49,27.55,9800.0,21.4642,21.5189,21.4642,21.5111,9800.0
2010-11-22 10:00:00,27.56,27.6,27.56,27.59,9200.0,21.5189,21.5501,21.5189,21.5423,9200.0
2010-11-22 10:05:00,27.58,27.58,27.53,27.53,9000.0,21.5345,21.5345,21.4954,21.4954,9000.0
2010-11-22 10:10:00,27.53,27.57,27.51,27.57,15300.0,21.4954,21.5267,21.4798,21.5267,15300.0
2010-11-22 10:15:00,27.56,27.6,27.56,27.58,14500.0,21.5189,21.5501,21.5189,21.5345,14500.0
2010-11-22 10:20:00,27.58,27.59,27.49,27.53,38300.0,21.5345,21.5423,21.4642,21.4954,38300.0
2010-11-22 10:25:00,27.53,27.55,27.52,27.53,15300.0,21.4954,21.5111,21.4876,21.4954,15300.0
2010-11-22 10:30:00,27.52,27.53,27.47,27.48,28100.0,21.4876,21.4954,21.4486,21.4564,28100.0
2010-11-22 10:35:00,27.49,27.53,27.48,27.53,9600.0,21.4642,21.4954,21.4564,21.4954,9600.0
2010-11-22 10:40:00,27.52,27.53,27.5,27.5,12100.0,21.4876,21.4954,21.472,21.472,12100.0
2010-11-22 10:45:00,27.5,27.52,27.48,27.5,12200.0,21.472,21.4876,21.4564,21.472,12200.0
2010-11-22 10:50:00,27.51,27.53,27.49,27.49,19800.0,21.4798,21.4954,21.4642,21.4642,19800.0
2010-11-22 10:55:00,27.49,27.49,27.44,27.44,9500.0,21.4642,21.4642,21.4252,21.4252,9500.0
2010-11-22 11:00:00,27.43,27.43,27.38,27.39,9600.0,21.4174,21.4174,21.3783,21.3861,9600.0
2010-11-22 11:05:00,27.4,27.44,27.39,27.44,11200.0,21.3939,21.4252,21.3861,21.4252,11200.0
2010-11-22 11:10:00,27.44,27.47,27.44,27.46,6700.0,21.4252,21.4486,21.4252,21.4408,6700.0
2010-11-22 11:15:00,27.46,27.46,27.44,27.45,21300.0,21.4408,21.4408,21.4252,21.433,21300.0
2010-11-22 11:20:00,27.45,27.45,27.44,27.44,6300.0,21.433,21.433,21.4252,21.4252,6300.0
2010-11-22 11:25:00,27.45,27.47,27.44,27.47,9800.0,21.433,21.4486,21.4252,21.4486,9800.0
2010-11-22 11:30:00,27.48,27.48,27.44,27.45,5200.0,21.4564,21.4564,21.4252,21.433,5200.0
2010-11-22 11:35:00,27.45,27.48,27.42,27.48,9200.0,21.433,21.4564,21.4096,21.4564,9200.0
2010-11-22 11:40:00,27.49,27.49,27.47,27.47,3000.0,21.4642,21.4642,21.4486,21.4486,3000.0
2010-11-22 11:45:00,27.47,27.47,27.43,27.45,7600.0,21.4486,21.4486,21.4174,21.433,7600.0
2010-11-22 11:50:00,27.46,27.46,27.41,27.43,34400.0,21.4408,21.4408,21.4017,21.4174,34400.0
2010-11-22 11:55:00,27.42,27.44,27.41,27.44,4200.0,21.4096,21.4252,21.4017,21.4252,4200.0
2010-11-22 12:00:00,27.44,27.44,27.39,27.41,10300.0,21.4252,21.4252,21.3861,21.4017,10300.0
2010-11-22 12:05:00,27.4,27.41,27.38,27.39,56500.0,21.3939,21.4017,21.3783,21.3861,56500.0
2010-11-22 12:10:00,27.39,27.4,27.36,27.39,7000.0,21.3861,21.3939,21.3627,21.3861,7000.0
2010-11-22 12:15:00,27.39,27.4,27.39,27.39,5600.0,21.3861,21.3939,21.3861,21.3861,5600.0
2010-11-22 12:20:00,27.4,27.4,27.38,27.39,5100.0,21.3939,21.3939,21.3783,21.3861,5100.0
2010-11-22 12:25:00,27.39,27.39,27.3,27.3,13200.0,21.3861,21.3861,21.3159,21.3159,13200.0
2010-11-22 12:30:00,27.29,27.33,27.27,27.33,13100.0,21.3081,21.3393,21.2924,21.3393,13100.0
2010-11-22 12:35:00,27.33,27.35,27.3,27.35,8100.0,21.3393,21.3549,21.3159,21.3549,8100.0
2010-11-22 12:40:00,27.34,27.35,27.33,27.34,4200.0,21.3471,21.3549,21.3393,21.3471,4200.0
2010-11-22 12:45:00,27.34,27.34,27.28,27.31,8600.0,21.3471,21.3471,21.3002,21.3237,8600.0
2010-11-22 12:50:00,27.31,27.34,27.31,27.33,8700.0,21.3237,21.3471,21.3237,21.3393,8700.0
2010-11-22 12:55:00,27.33,27.36,27.33,27.35,3000.0,21.3393,21.3627,21.3393,21.3549,3000.0
2010-11-22 13:00:00,27.35,27.35,27.33,27.33,2800.0,21.3549,21.3549,21.3393,21.3393,2800.0
2010-11-22 13:05:00,27.34,27.35,27.31,27.32,5200.0,21.3471,21.3549,21.3237,21.3315,5200.0
2010-11-22 13:10:00,27.31,27.33,27.31,27.32,4000.0,21.3237,21.3393,21.3237,21.3315,4000.0
2010-11-22 13:15:00,27.32,27.33,27.31,27.32,4600.0,21.3315,21.3393,21.3237,21.3315,4600.0
2010-11-22 13:20:00,27.31,27.32,27.28,27.28,9500.0,21.3237,21.3315,21.3002,21.3002,9500.0
2010-11-22 13:25:00,27.3,27.3,27.29,27.3,1900.0,21.3159,21.3159,21.3081,21.3159,1900.0
2010-11-22 13:30:00,27.3,27.3,27.28,27.29,10400.0,21.3159,21.3159,21.3002,21.3081,10400.0
2010-11-22 13:35:00,27.29,27.29,27.27,27.27,22500.0,21.3081,21.3081,21.2924,21.2924,22500.0
2010-11-22 13:40:00,27.27,27.29,27.27,27.29,22800.0,21.2924,21.3081,21.2924,21.3081,22800.0
2010-11-22 13:45:00,27.29,27.33,27.29,27.33,11000.0,21.3081,21.3393,21.3081,21.3393,11000.0
2010-11-22 13:50:00,27.33,27.38,27.33,27.38,11700.0,21.3393,21.3783,21.3393,21.3783,11700.0
2010-11-22 13:55:00,27.38,27.39,27.37,27.38,6100.0,21.3783,21.3861,21.3705,21.3783,6100.0
2010-11-22 14:00:00,27.38,27.38,27.36,27.36,6000.0,21.3783,21.3783,21.3627,21.3627,6000.0
2010-11-22 14:05:00,27.36,27.37,27.29,27.3,18800.0,21.3627,21.3705,21.3081,21.3159,18800.0
2010-11-22 14:10:00,27.31,27.35,27.31,27.35,17000.0,21.3237,21.3549,21.3237,21.3549,17000.0
2010-11-22 14:15:00,27.34,27.39,27.34,27.37,7200.0,21.3471,21.3861,21.3471,21.3705,7200.0
2010-11-22 14:20:00,27.38,27.41,27.38,27.41,6500.0,21.3783,21.4017,21.3783,21.4017,6500.0
2010-11-22 14:25:00,27.42,27.42,27.39,27.39,4700.0,21.4096,21.4096,21.3861,21.3861,4700.0
2010-11-22 14:30:00,27.39,27.4,27.35,27.35,14500.0,21.3861,21.3939,21.3549,21.3549,14500.0
2010-11-22 14:35:00,27.35,27.36,27.34,27.36,9000.0,21.3549,21.3627,21.3471,21.3627,9000.0
2010-11-22 14:40:00,27.36,27.39,27.36,27.39,9400.0,21.3627,21.3861,21.3627,21.3861,9400.0
2010-11-22 14:45:00,27.39,27.49,27.39,27.49,10100.0,21.3861,21.4642,21.3861,21.4642,10100.0
2010-11-22 14:50:00,27.48,27.51,27.47,27.47,12100.0,21.4564,21.4798,21.4486,21.4486,12100.0
2010-11-22 14:55:00,27.47,27.49,27.46,27.49,6000.0,21.4486,21.4642,21.4408,21.4642,6000.0
2010-11-22 15:00:00,27.49,27.51,27.45,27.45,11700.0,21.4642,21.4798,21.433,21.433,11700.0
2010-11-22 15:05:00,27.46,27.46,27.43,27.43,11500.0,21.4408,21.4408,21.4174,21.4174,11500.0
2010-11-22 15:10:00,27.43,27.43,27.41,27.42,8900.0,21.4174,21.4174,21.4017,21.4096,8900.0
2010-11-22 15:15:00,27.43,27.47,27.42,27.45,15900.0,21.4174,21.4486,21.4096,21.433,15900.0
2010-11-22 15:20:00,27.45,27.47,27.44,27.47,7200.0,21.433,21.4486,21.4252,21.4486,7200.0
2010-11-22 15:25:00,27.47,27.47,27.42,27.43,12700.0,21.4486,21.4486,21.4096,21.4174,12700.0
2010-11-22 15:30:00,27.43,27.45,27.43,27.44,13200.0,21.4174,21.433,21.4174,21.4252,13200.0
2010-11-22 15:35:00,27.45,27.49,27.44,27.49,15000.0,21.433,21.4642,21.4252,21.4642,15000.0
2010-11-22 15:40:00,27.49,27.53,27.49,27.52,15800.0,21.4642,21.4954,21.4642,21.4876,15800.0
2010-11-22 15:45:00,27.52,27.55,27.52,27.55,24800.0,21.4876,21.5111,21.4876,21.5111,24800.0
2010-11-22 15:50:00,27.55,27.57,27.54,27.56,36900.0,21.5111,21.5267,21.5033,21.5189,36900.0
2010-11-22 15:55:00,27.56,27.58,27.54,27.55,68000.0,21.5189,21.5345,21.5033,21.5111,68000.0
2010-11-23 09:30:00,27.29,27.31,27.18,27.19,14700.0,21.3081,21.3237,21.2222,21.23,14700.0
2010-11-23 09:35:00,27.19,27.23,27.11,27.17,12700.0,21.23,21.2612,21.1675,21.2144,12700.0
2010-11-23 09:40:00,27.18,27.21,27.12,27.21,5300.0,21.2222,21.2456,21.1753,21.2456,5300.0
2010-11-23 09:45:00,27.18,27.18,27.13,27.14,5400.0,21.2222,21.2222,21.1831,21.1909,5400.0
2010-11-23 09:50:00,27.14,27.14,27.05,27.07,10500.0,21.1909,21.1909,21.1207,21.1363,10500.0
2010-11-23 09:55:00,27.06,27.07,27.01,27.02,12600.0,21.1285,21.1363,21.0894,21.0972,12600.0
2010-11-23 10:00:00,27.01,27.08,27.01,27.07,11700.0,21.0894,21.1441,21.0894,21.1363,11700.0
2010-11-23 10:05:00,27.07,27.11,27.07,27.1,6200.0,21.1363,21.1675,21.1363,21.1597,6200.0
2010-11-23 10:10:00,27.09,27.11,27.06,27.06,16600.0,21.1519,21.1675,21.1285,21.1285,16600.0
2010-11-23 10:15:00,27.06,27.12,27.06,27.1,5400.0,21.1285,21.1753,21.1285,21.1597,5400.0
2010-11-23 10:20:00,27.11,27.12,27.09,27.11,3700.0,21.1675,21.1753,21.1519,21.1675,3700.0
2010-11-23 10:25:00,27.12,27.14,27.07,27.1,9000.0,21.1753,21.1909,21.1363,21.1597,9000.0
2010-11-23 10:30:00,27.09,27.13,27.08,27.09,4400.0,21.1519,21.1831,21.1441,21.1519,4400.0
2010-11-23 10:35:00,27.1,27.13,27.1,27.11,6900.0,21.1597,21.1831,21.1597,21.1675,6900.0
2010-11-23 10:40:00,27.12,27.15,27.11,27.13,4200.0,21.1753,21.1987,21.1675,21.1831,4200.0
2010-11-23 10:45:00,27.13,27.14,27.08,27.08,6600.0,21.1831,21.1909,21.1441,21.1441,6600.0
2010-11-23 10:50:00,27.07,27.1,27.05,27.07,12700.0,21.1363,21.1597,21.1207,21.1363,12700.0
2010-11-23 10:55:00,27.06,27.12,27.05,27.12,3900.0,21.1285,21.1753,21.1207,21.1753,3900.0
2010-11-23 11:00:00,27.11,27.11,27.05,27.07,10700.0,21.1675,21.1675,21.1207,21.1363,10700.0
2010-11-23 11:05:00,27.06,27.09,27.06,27.07,4700.0,21.1285,21.1519,21.1285,21.1363,4700.0
2010-11-23 11:10:00,27.07,27.08,27.03,27.07,4400.0,21.1363,21.1441,21.105,21.1363,4400.0
2010-11-23 11:15:00,27.06,27.09,27.06,27.08,2700.0,21.1285,21.1519,21.1285,21.1441,2700.0
2010-11-23 11:20:00,27.08,27.09,27.04,27.06,5400.0,21.1441,21.1519,21.1129,21.1285,5400.0
2010-11-23 11:25:00,27.05,27.08,27.03,27.03,6000.0,21.1207,21.1441,21.105,21.105,6000.0
2010-11-23 11:30:00,27.03,27.04,27.01,27.01,11500.0,21.105,21.1129,21.0894,21.0894,11500.0
2010-11-23 11:35:00,27.02,27.03,27.0,27.03,2700.0,21.0972,21.105,21.0816,21.105,2700.0
2010-11-23 11:40:00,27.03,27.04,27.03,27.03,4000.0,21.105,21.1129,21.105,21.105,4000.0
2010-11-23 11:45:00,27.04,27.05,27.04,27.04,5300.0,21.1129,21.1207,21.1129,21.1129,5300.0
2010-11-23 11:50:00,27.05,27.06,27.01,27.03,4000.0,21.1207,21.1285,21.0894,21.105,4000.0
2010-11-23 11:55:00,27.04,27.05,27.03,27.03,2700.0,21.1129,21.1207,21.105,21.105,2700.0
2010-11-23 12:00:00,27.05,27.06,27.04,27.04,4000.0,21.1207,21.1285,21.1129,21.1129,4000.0
2010-11-23 12:05:00,27.03,27.07,27.0,27.07,10100.0,21.105,21.1363,21.0816,21.1363,10100.0
2010-11-23 12:10:00,27.08,27.08,27.04,27.04,5800.0,21.1441,21.1441,21.1129,21.1129,5800.0
2010-11-23 12:15:00,27.05,27.05,27.01,27.02,1600.0,21.1207,21.1207,21.0894,21.0972,1600.0
2010-11-23 12:20:00,27.03,27.05,27.02,27.03,5100.0,21.105,21.1207,21.0972,21.105,5100.0
2010-11-23 12:25:00,27.03,27.05,27.03,27.04,3500.0,21.105,21.1207,21.105,21.1129,3500.0
2010-11-23 12:30:00,27.05,27.07,27.0,27.01,11000.0,21.1207,21.1363,21.0816,21.0894,11000.0
2010-11-23 12:35:00,27.01,27.01,26.99,27.0,3300.0,21.0894,21.0894,21.0738,21.0816,3300.0
2010-11-23 12:40:00,27.01,27.05,27.01,27.05,2300.0,21.0894,21.1207,21.0894,21.1207,2300.0
2010-11-23 12:45:00,27.05,27.07,27.05,27.06,4500.0,21.1207,21.1363,21.1207,21.1285,4500.0
2010-11-23 12:50:00,27.06,27.11,27.06,27.1,7600.0,21.1285,21.1675,21.1285,21.1597,7600.0
2010-11-23 12:55:00,27.08,27.08,27.06,27.07,2500.0,21.1441,21.1441,21.1285,21.1363,2500.0
2010-11-23 13:00:00,27.08,27.08,27.06,27.06,3600.0,21.1441,21.1441,21.1285,21.1285,3600.0
2010-11-23 13:05:00,27.06,27.08,27.05,27.06,8700.0,21.1285,21.1441,21.1207,21.1285,8700.0
2010-11-23 13:10:00,27.05,27.06,27.04,27.05,6600.0,21.1207,21.1285,21.1129,21.1207,6600.0
2010-11-23 13:15:00,27.05,27.06,27.05,27.05,2000.0,21.1207,21.1285,21.1207,21.1207,2000.0
2010-11-23 13:20:00,27.05,27.06,27.04,27.06,2000.0,21.1207,21.1285,21.1129,21.1285,2000.0
2010-11-23 13:25:00,27.06,27.09,27.06,27.09,7600.0,21.1285,21.1519,21.1285,21.1519,7600.0
2010-11-23 13:30:00,27.09,27.1,27.07,27.07,6400.0,21.1519,21.1597,21.1363,21.1363,6400.0
2010-11-23 13:35:00,27.07,27.07,27.04,27.06,3600.0,21.1363,21.1363,21.1129,21.1285,3600.0
2010-11-23 13:40:00,27.06,27.06,27.05,27.05,800.0,21.1285,21.1285,21.1207,21.1207,800.0
2010-11-23 13:45:00,27.03,27.04,27.01,27.01,2400.0,21.105,21.1129,21.0894,21.0894,2400.0
2010-11-23 13:50:00,27.01,27.05,27.01,27.05,4200.0,21.0894,21.1207,21.0894,21.1207,4200.0
2010-11-23 13:55:00,27.05,27.05,27.01,27.02,4400.0,21.1207,21.1207,21.0894,21.0972,4400.0
2010-11-23 14:00:00,27.02,27.07,27.0,27.02,12700.0,21.0972,21.1363,21.0816,21.0972,12700.0
2010-11-23 14:05:00,27.02,27.04,27.02,27.04,4200.0,21.0972,21.1129,21.0972,21.1129,4200.0
2010-11-23 14:10:00,27.03,27.07,27.03,27.04,5800.0,21.105,21.1363,21.105,21.1129,5800.0
2010-11-23 14:15:00,27.04,27.05,27.01,27.01,6500.0,21.1129,21.1207,21.0894,21.0894,6500.0
2010-11-23 14:20:00,27.01,27.03,27.0,27.01,9200.0,21.0894,21.105,21.0816,21.0894,9200.0
2010-11-23 14:25:00,27.01,27.02,27.0,27.01,5700.0,21.0894,21.0972,21.0816,21.0894,5700.0
2010-11-23 14:30:00,27.01,27.02,26.99,27.0,5900.0,21.0894,21.0972,21.0738,21.0816,5900.0
2010-11-23 14:35:00,27.01,27.03,27.0,27.0,5800.0,21.0894,21.105,21.0816,21.0816,5800.0
2010-11-23 14:40:00,27.0,27.04,26.98,27.03,8300.0,21.0816,21.1129,21.066,21.105,8300.0
2010-11-23 14:45:00,27.03,27.03,26.99,27.0,4400.0,21.105,21.105,21.0738,21.0816,4400.0
2010-11-23 14:50:00,27.01,27.04,27.01,27.04,5900.0,21.0894,21.1129,21.0894,21.1129,5900.0
2010-11-23 14:55:00,27.03,27.04,27.01,27.02,7800.0,21.105,21.1129,21.0894,21.0972,7800.0
2010-11-23 15:00:00,27.01,27.02,27.0,27.0,11100.0,21.0894,21.0972,21.0816,21.0816,11100.0
2010-11-23 15:05:00,27.01,27.07,27.01,27.05,15700.0,21.0894,21.1363,21.0894,21.1207,15700.0
2010-11-23 15:10:00,27.04,27.04,27.01,27.04,8100.0,21.1129,21.1129,21.0894,21.1129,8100.0
2010-11-23 15:15:00,27.04,27.05,27.02,27.02,11300.0,21.1129,21.1207,21.0972,21.0972,11300.0
2010-11-23 15:20:00,27.02,27.03,27.01,27.02,8100.0,21.0972,21.105,21.0894,21.0972,8100.0
2010-11-23 15:25:00,27.03,27.05,27.01,27.05,8200.0,21.105,21.1207,21.0894,21.1207,8200.0
2010-11-23 15:30:00,27.05,27.07,27.03,27.03,12100.0,21.1207,21.1363,21.105,21.105,12100.0
2010-11-23 15:35:00,27.03,27.07,27.03,27.07,11200.0,21.105,21.1363,21.105,21.1363,11200.0
2010-11-23 15:40:00,27.06,27.08,27.04,27.06,17000.0,21.1285,21.1441,21.1129,21.1285,17000.0
2010-11-23 15:45:00,27.06,27.06,27.0,27.01,61000.0,21.1285,21.1285,21.0816,21.0894,61000.0
2010-11-23 15:50:00,27.0,27.02,27.0,27.01,29900.0,21.0816,21.0972,21.0816,21.0894,29900.0
2010-11-23 15:55:00,27.02,27.03,27.0,27.02,110600.0,21.0972,21.105,21.0816,21.0972,110600.0
2010-11-24 09:30:00,27.25,27.33,27.23,27.26,23800.0,21.2768,21.3393,21.2612,21.2846,23800.0
2010-11-24 09:35:00,27.26,27.29,27.25,27.27,8000.0,21.2846,21.3081,21.2768,21.2924,8000.0
2010-11-24 09:40:00,27.27,27.27,27.21,27.23,5500.0,21.2924,21.2924,21.2456,21.2612,5500.0
2010-11-24 09:45:00,27.23,27.27,27.23,27.26,8200.0,21.2612,21.2924,21.2612,21.2846,8200.0
2010-11-24 09:50:00,27.26,27.3,27.2,27.3,9700.0,21.2846,21.3159,21.2378,21.3159,9700.0
2010-11-24 09:55:00,27.31,27.37,27.31,27.34,10000.0,21.3237,21.3705,21.3237,21.3471,10000.0
2010-11-24 10:00:00,27.34,27.34,27.25,27.26,8800.0,21.3471,21.3471,21.2768,21.2846,8800.0
2010-11-24 10:05:00,27.27,27.31,27.26,27.27,9100.0,21.2924,21.3237,21.2846,21.2924,9100.0
2010-11-24 10:10:00,27.3,27.32,27.27,27.32,12800.0,21.3159,21.3315,21.2924,21.3315,12800.0
2010-11-24 10:15:00,27.32,27.38,27.31,27.38,7200.0,21.3315,21.3783,21.3237,21.3783,7200.0
2010-11-24 10:20:00,27.38,27.44,27.38,27.43,5400.0,21.3783,21.4252,21.3783,21.4174,5400.0
2010-11-24 10:25:00,27.43,27.44,27.39,27.4,13200.0,21.4174,21.4252,21.3861,21.3939,13200.0
2010-11-24 10:30:00,27.4,27.4,27.39,27.4,2900.0,21.3939,21.3939,21.3861,21.3939,2900.0
2010-11-24 10:35:00,27.39,27.43,27.38,27.4,10900.0,21.3861,21.4174,21.3783,21.3939,10900.0
2010-11-24 10:40:00,27.4,27.42,27.39,27.39,5400.0,21.3939,21.4096,21.3861,21.3861,5400.0
2010-11-24 10:45:00,27.4,27.44,27.39,27.4,9900.0,21.3939,21.4252,21.3861,21.3939,9900.0
2010-11-24 10:50:00,27.4,27.4,27.38,27.39,5600.0,21.3939,21.3939,21.3783,21.3861,5600.0
2010-11-24 10:55:00,27.38,27.42,27.38,27.4,8000.0,21.3783,21.4096,21.3783,21.3939,8000.0
2010-11-24 11:00:00,27.4,27.4,27.38,27.39,6200.0,21.3939,21.3939,21.3783,21.3861,6200.0
2010-11-24 11:05:00,27.38,27.44,27.38,27.4,7200.0,21.3783,21.4252,21.3783,21.3939,7200.0
2010-11-24 11:10:00,27.41,27.42,27.4,27.4,5300.0,21.4017,21.4096,21.3939,21.3939,5300.0
2010-11-24 11:15:00,27.4,27.41,27.39,27.39,1700.0,21.3939,21.4017,21.3861,21.3861,1700.0
2010-11-24 11:20:00,27.39,27.39,27.38,27.38,4500.0,21.3861,21.3861,21.3783,21.3783,4500.0
2010-11-24 11:25:00,27.39,27.39,27.38,27.39,3300.0,21.3861,21.3861,21.3783,21.3861,3300.0
2010-11-24 11:30:00,27.39,27.42,27.39,27.41,4300.0,21.3861,21.4096,21.3861,21.4017,4300.0
2010-11-24 11:35:00,27.4,27.41,27.4,27.4,1600.0,21.3939,21.4017,21.3939,21.3939,1600.0
2010-11-24 11:40:00,27.4,27.41,27.4,27.4,1500.0,21.3939,21.4017,21.3939,21.3939,1500.0
2010-11-24 11:45:00,27.4,27.4,27.38,27.38,3500.0,21.3939,21.3939,21.3783,21.3783,3500.0
2010-11-24 11:50:00,27.37,27.38,27.36,27.38,8500.0,21.3705,21.3783,21.3627,21.3783,8500.0
2010-11-24 11:55:00,27.38,27.44,27.38,27.44,12800.0,21.3783,21.4252,21.3783,21.4252,12800.0
2010-11-24 12:00:00,27.43,27.48,27.43,27.44,9600.0,21.4174,21.4564,21.4174,21.4252,9600.0
2010-11-24 12:05:00,27.44,27.44,27.41,27.41,1100.0,21.4252,21.4252,21.4017,21.4017,1100.0
2010-11-24 12:10:00,27.41,27.41,27.41,27.41,1800.0,21.4017,21.4017,21.4017,21.4017,1800.0
2010-11-24 12:15:00,27.41,27.43,27.41,27.41,8600.0,21.4017,21.4174,21.4017,21.4017,8600.0
2010-11-24 12:20:00,27.41,27.41,27.41,27.41,7700.0,21.4017,21.4017,21.4017,21.4017,7700.0
2010-11-24 12:25:00,27.41,27.43,27.41,27.43,4200.0,21.4017,21.4174,21.4017,21.4174,4200.0
2010-11-24 12:30:00,27.43,27.44,27.42,27.43,2800.0,21.4174,21.4252,21.4096,21.4174,2800.0
2010-11-24 12:35:00,27.44,27.45,27.44,27.45,1400.0,21.4252,21.433,21.4252,21.433,1400.0
2010-11-24 12:40:00,27.44,27.44,27.42,27.43,2400.0,21.4252,21.4252,21.4096,21.4174,2400.0
2010-11-24 12:45:00,27.42,27.43,27.41,27.43,4300.0,21.4096,21.4174,21.4017,21.4174,4300.0
2010-11-24 12:50:00,27.43,27.44,27.42,27.42,1300.0,21.4174,21.4252,21.4096,21.4096,1300.0
2010-11-24 12:55:00,27.43,27.43,27.39,27.39,6100.0,21.4174,21.4174,21.3861,21.3861,6100.0
2010-11-24 13:00:00,27.39,27.4,27.38,27.39,3800.0,21.3861,21.3939,21.3783,21.3861,3800.0
2010-11-24 13:05:00,27.39,27.39,27.37,27.38,9200.0,21.3861,21.3861,21.3705,21.3783,9200.0
2010-11-24 13:10:00,27.38,27.39,27.37,27.38,6000.0,21.3783,21.3861,21.3705,21.3783,6000.0
2010-11-24 13:15:00,27.39,27.39,27.38,27.39,2200.0,21.3861,21.3861,21.3783,21.3861,2200.0
2010-11-24 13:20:00,27.39,27.43,27.39,27.42,3600.0,21.3861,21.4174,21.3861,21.4096,3600.0
2010-11-24 13:25:00,27.41,27.42,27.41,27.42,1700.0,21.4017,21.4096,21.4017,21.4096,1700.0
2010-11-24 13:30:00,27.41,27.42,27.41,27.41,2000.0,21.4017,21.4096,21.4017,21.4017,2000.0
2010-11-24 13:35:00,27.42,27.42,27.41,27.41,4100.0,21.4096,21.4096,21.4017,21.4017,4100.0
2010-11-24 13:40:00,27.41,27.41,27.38,27.39,3400.0,21.4017,21.4017,21.3783,21.3861,3400.0
2010-11-24 13:45:00,27.39,27.39,27.37,27.37,3900.0,21.3861,21.3861,21.3705,21.3705,3900.0
2010-11-24 13:50:00,27.38,27.38,27.38,27.38,3600.0,21.3783,21.3783,21.3783,21.3783,3600.0
2010-11-24 13:55:00,27.39,27.4,27.39,27.39,5200.0,21.3861,21.3939,21.3861,21.3861,5200.0
2010-11-24 14:00:00,27.4,27.41,27.39,27.4,3900.0,21.3939,21.4017,21.3861,21.3939,3900.0
2010-11-24 14:05:00,27.41,27.41,27.38,27.38,2700.0,21.4017,21.4017,21.3783,21.3783,2700.0
2010-11-24 14:10:00,27.38,27.39,27.36,27.36,2200.0,21.3783,21.3861,21.3627,21.3627,2200.0
2010-11-24 14:15:00,27.36,27.36,27.35,27.35,1100.0,21.3627,21.3627,21.3549,21.3549,1100.0
2010-11-24 14:20:00,27.35,27.35,27.34,27.35,1400.0,21.3549,21.3549,21.3471,21.3549,1400.0
2010-11-24 14:25:00,27.35,27.36,27.35,27.35,2900.0,21.3549,21.3627,21.3549,21.3549,2900.0
2010-11-24 14:30:00,27.35,27.36,27.35,27.36,2400.0,21.3549,21.3627,21.3549,21.3627,2400.0
2010-11-24 14:35:00,27.35,27.36,27.35,27.36,1500.0,21.3549,21.3627,21.3549,21.3627,1500.0
2010-11-24 14:40:00,27.35,27.36,27.35,27.35,2300.0,21.3549,21.3627,21.3549,21.3549,2300.0
2010-11-24 14:45:00,27.35,27.36,27.35,27.35,2600.0,21.3549,21.3627,21.3549,21.3549,2600.0
2010-11-24 14:50:00,27.35,27.36,27.34,27.34,4800.0,21.3549,21.3627,21.3471,21.3471,4800.0
2010-11-24 14:55:00,27.35,27.35,27.34,27.35,10300.0,21.3549,21.3549,21.3471,21.3549,10300.0
2010-11-24 15:00:00,27.35,27.4,27.35,27.4,5700.0,21.3549,21.3939,21.3549,21.3939,5700.0
2010-11-24 15:05:00,27.4,27.41,27.37,27.39,5500.0,21.3939,21.4017,21.3705,21.3861,5500.0
2010-11-24 15:10:00,27.38,27.39,27.38,27.38,2900.0,21.3783,21.3861,21.3783,21.3783,2900.0
2010-11-24 15:15:00,27.38,27.39,27.37,27.37,5800.0,21.3783,21.3861,21.3705,21.3705,5800.0
2010-11-24 15:20:00,27.37,27.41,27.37,27.41,9500.0,21.3705,21.4017,21.3705,21.4017,9500.0
2010-11-24 15:25:00,27.41,27.42,27.4,27.41,7500.0,21.4017,21.4096,21.3939,21.4017,7500.0
2010-11-24 15:30:00,27.41,27.41,27.38,27.4,10700.0,21.4017,21.4017,21.3783,21.3939,10700.0
2010-11-24 15:35:00,27.4,27.41,27.39,27.41,7300.0,21.3939,21.4017,21.3861,21.4017,7300.0
2010-11-24 15:40:00,27.4,27.41,27.39,27.4,13200.0,21.3939,21.4017,21.3861,21.3939,13200.0
2010-11-24 15:45:00,27.4,27.41,27.37,27.39,25500.0,21.3939,21.4017,21.3705,21.3861,25500.0
2010-11-24 15:50:00,27.39,27.42,27.38,27.42,28100.0,21.3861,21.4096,21.3783,21.4096,28100.0
2010-11-24 15:55:00,27.41,27.46,27.41,27.46,92600.0,21.4017,21.4408,21.4017,21.4408,92600.0
2010-11-26 09:30:00,27.19,27.31,27.12,27.26,17100.0,21.23,21.3237,21.1753,21.2846,17100.0
2010-11-26 09:35:00,27.28,27.29,27.23,27.25,5400.0,21.3002,21.3081,21.2612,21.2768,5400.0
2010-11-26 09:40:00,27.26,27.3,27.19,27.3,6900.0,21.2846,21.3159,21.23,21.3159,6900.0
2010-11-26 09:45:00,27.3,27.32,27.28,27.28,6700.0,21.3159,21.3315,21.3002,21.3002,6700.0
2010-11-26 09:50:00,27.28,27.32,27.26,27.29,4800.0,21.3002,21.3315,21.2846,21.3081,4800.0
2010-11-26 09:55:00,27.3,27.3,27.26,27.26,2600.0,21.3159,21.3159,21.2846,21.2846,2600.0
2010-11-26 10:00:00,27.26,27.28,27.23,27.25,4600.0,21.2846,21.3002,21.2612,21.2768,4600.0
2010-11-26 10:05:00,27.25,27.27,27.25,27.26,3000.0,21.2768,21.2924,21.2768,21.2846,3000.0
2010-11-26 10:10:00,27.26,27.31,27.26,27.29,4400.0,21.2846,21.3237,21.2846,21.3081,4400.0
2010-11-26 10:15:00,27.29,27.33,27.29,27.3,4200.0,21.3081,21.3393,21.3081,21.3159,4200.0
2010-11-26 10:20:00,27.3,27.33,27.3,27.32,1700.0,21.3159,21.3393,21.3159,21.3315,1700.0
2010-11-26 10:25:00,27.31,27.31,27.28,27.29,2100.0,21.3237,21.3237,21.3002,21.3081,2100.0
2010-11-26 10:30:00,27.29,27.29,27.25,27.28,6200.0,21.3081,21.3081,21.2768,21.3002,6200.0
2010-11-26 10:35:00,27.27,27.35,27.27,27.35,4300.0,21.2924,21.3549,21.2924,21.3549,4300.0
2010-11-26 10:40:00,27.34,27.35,27.34,27.34,4800.0,21.3471,21.3549,21.3471,21.3471,4800.0
2010-11-26 10:45:00,27.34,27.35,27.34,27.35,5700.0,21.3471,21.3549,21.3471,21.3549,5700.0
2010-11-26 10:50:00,27.34,27.35,27.34,27.34,2900.0,21.3471,21.3549,21.3471,21.3471,2900.0
2010-11-26 10:55:00,27.35,27.35,27.3,27.3,8600.0,21.3549,21.3549,21.3159,21.3159,8600.0
2010-11-26 11:00:00,27.29,27.3,27.27,27.27,1900.0,21.3081,21.3159,21.2924,21.2924,1900.0
2010-11-26 11:05:00,27.27,27.32,27.27,27.32,1600.0,21.2924,21.3315,21.2924,21.3315,1600.0
2010-11-26 11:10:00,27.32,27.32,27.27,27.31,2900.0,21.3315,21.3315,21.2924,21.3237,2900.0
2010-11-26 11:15:00,27.31,27.31,27.27,27.28,5200.0,21.3237,21.3237,21.2924,21.3002,5200.0
2010-11-26 11:20:00,27.29,27.3,27.28,27.3,1900.0,21.3081,21.3159,21.3002,21.3159,1900.0
2010-11-26 11:25:00,27.3,27.31,27.27,27.29,3800.0,21.3159,21.3237,21.2924,21.3081,3800.0
2010-11-26 11:30:00,27.29,27.29,27.28,27.28,3500.0,21.3081,21.3081,21.3002,21.3002,3500.0
2010-11-26 11:35:00,27.28,27.28,27.24,27.27,3800.0,21.3002,21.3002,21.269,21.2924,3800.0
2010-11-26 11:40:00,27.26,27.26,27.23,27.24,3600.0,21.2846,21.2846,21.2612,21.269,3600.0
2010-11-26 11:45:00,27.23,27.26,27.23,27.26,2000.0,21.2612,21.2846,21.2612,21.2846,2000.0
2010-11-26 11:50:00,27.28,27.3,27.28,27.3,900.0,21.3002,21.3159,21.3002,21.3159,900.0
2010-11-26 11:55:00,27.29,27.3,27.28,27.3,3000.0,21.3081,21.3159,21.3002,21.3159,3000.0
2010-11-26 12:00:00,27.3,27.3,27.26,27.28,5500.0,21.3159,21.3159,21.2846,21.3002,5500.0
2010-11-26 12:05:00,27.28,27.3,27.27,27.28,3900.0,21.3002,21.3159,21.2924,21.3002,3900.0
2010-11-26 12:10:00,27.27,27.28,27.25,27.28,1100.0,21.2924,21.3002,21.2768,21.3002,1100.0
2010-11-26 12:15:00,27.28,27.3,27.27,27.3,1200.0,21.3002,21.3159,21.2924,21.3159,1200.0
2010-11-26 12:20:00,27.3,27.34,27.3,27.33,2500.0,21.3159,21.3471,21.3159,21.3393,2500.0
2010-11-26 12:25:00,27.33,27.34,27.33,27.34,1200.0,21.3393,21.3471,21.3393,21.3471,1200.0
2010-11-26 12:30:00,27.33,27.33,27.32,27.32,4800.0,21.3393,21.3393,21.3315,21.3315,4800.0
2010-11-26 12:35:00,27.33,27.34,27.33,27.33,2700.0,21.3393,21.3471,21.3393,21.3393,2700.0
2010-11-26 12:40:00,27.33,27.34,27.33,27.34,2100.0,21.3393,21.3471,21.3393,21.3471,2100.0
2010-11-26 12:45:00,27.34,27.34,27.31,27.33,7100.0,21.3471,21.3471,21.3237,21.3393,7100.0
2010-11-26 12:50:00,27.32,27.34,27.31,27.33,9500.0,21.3315,21.3471,21.3237,21.3393,9500.0
2010-11-26 12:55:00,27.33,27.34,27.25,27.25,42400.0,21.3393,21.3471,21.2768,21.2768,42400.0
2010-11-29 09:30:00,27.11,27.11,26.88,26.95,27800.0,21.1675,21.1675,20.9879,21.0426,27800.0
2010-11-29 09:35:00,26.92,27.04,26.92,27.0,29900.0,21.0192,21.1129,21.0192,21.0816,29900.0
2010-11-29 09:40:00,27.01,27.1,26.95,27.05,10700.0,21.0894,21.1597,21.0426,21.1207,10700.0
2010-11-29 09:45:00,27.05,27.05,26.95,26.95,13100.0,21.1207,21.1207,21.0426,21.0426,13100.0
2010-11-29 09:50:00,26.96,26.99,26.88,26.88,10600.0,21.0504,21.0738,20.9879,20.9879,10600.0
2010-11-29 09:55:00,26.87,26.87,26.74,26.81,19200.0,20.9801,20.9801,20.8786,20.9333,19200.0
2010-11-29 10:00:00,26.8,26.8,26.73,26.77,15600.0,20.9255,20.9255,20.8708,20.902,15600.0
2010-11-29 10:05:00,26.78,26.87,26.77,26.87,13100.0,20.9098,20.9801,20.902,20.9801,13100.0
2010-11-29 10:10:00,26.86,26.89,26.82,26.89,10000.0,20.9723,20.9957,20.9411,20.9957,10000.0
2010-11-29 10:15:00,26.89,26.93,26.88,26.9,17000.0,20.9957,21.027,20.9879,21.0035,17000.0
2010-11-29 10:20:00,26.9,26.91,26.85,26.87,18600.0,21.0035,21.0113,20.9645,20.9801,18600.0
2010-11-29 10:25:00,26.89,26.89,26.76,26.79,15000.0,20.9957,20.9957,20.8942,20.9177,15000.0
2010-11-29 10:30:00,26.8,26.9,26.78,26.89,10600.0,20.9255,21.0035,20.9098,20.9957,10600.0
2010-11-29 10:35:00,26.9,26.97,26.9,26.96,12400.0,21.0035,21.0582,21.0035,21.0504,12400.0
2010-11-29 10:40:00,26.96,26.97,26.93,26.93,12800.0,21.0504,21.0582,21.027,21.027,12800.0
2010-11-29 10:45:00,26.93,26.93,26.9,26.92,7600.0,21.027,21.027,21.0035,21.0192,7600.0
2010-11-29 10:50:00,26.93,26.96,26.9,26.9,7000.0,21.027,21.0504,21.0035,21.0035,7000.0
2010-11-29 10:55:00,26.9,26.9,26.87,26.88,7400.0,21.0035,21.0035,20.9801,20.9879,7400.0
2010-11-29 11:00:00,26.88,26.89,26.87,26.88,4000.0,20.9879,20.9957,20.9801,20.9879,4000.0
2010-11-29 11:05:00,26.88,26.93,26.88,26.91,8300.0,20.9879,21.027,20.9879,21.0113,8300.0
2010-11-29 11:10:00,26.91,26.99,26.89,26.98,5100.0,21.0113,21.0738,20.9957,21.066,5100.0
2010-11-29 11:15:00,26.98,26.98,26.9,26.91,3300.0,21.066,21.066,21.0035,21.0113,3300.0
2010-11-29 11:20:00,26.9,26.95,26.88,26.89,7300.0,21.0035,21.0426,20.9879,20.9957,7300.0
2010-11-29 11:25:00,26.88,26.93,26.87,26.92,4900.0,20.9879,21.027,20.9801,21.0192,4900.0
2010-11-29 11:30:00,26.93,26.93,26.87,26.87,3100.0,21.027,21.027,20.9801,20.9801,3100.0
2010-11-29 11:35:00,26.86,26.86,26.84,26.85,6000.0,20.9723,20.9723,20.9567,20.9645,6000.0
2010-11-29 11:40:00,26.85,26.85,26.79,26.82,7800.0,20.9645,20.9645,20.9177,20.9411,7800.0
2010-11-29 11:45:00,26.82,26.83,26.79,26.8,15100.0,20.9411,20.9489,20.9177,20.9255,15100.0
2010-11-29 11:50:00,26.8,26.8,26.75,26.77,19600.0,20.9255,20.9255,20.8864,20.902,19600.0
2010-11-29 11:55:00,26.77,26.83,26.76,26.8,7500.0,20.902,20.9489,20.8942,20.9255,7500.0
2010-11-29 12:00:00,26.8,26.81,26.79,26.81,6200.0,20.9255,20.9333,20.9177,20.9333,6200.0
2010-11-29 12:05:00,26.8,26.86,26.79,26.84,9800.0,20.9255,20.9723,20.9177,20.9567,9800.0
2010-11-29 12:10:00,26.83,26.85,26.83,26.84,5400.0,20.9489,20.9645,20.9489,20.9567,5400.0
2010-11-29 12:15:00,26.84,26.84,26.8,26.81,8000.0,20.9567,20.9567,20.9255,20.9333,8000.0
2010-11-29 12:20:00,26.82,26.83,26.8,26.82,5000.0,20.9411,20.9489,20.9255,20.9411,5000.0
2010-11-29 12:25:00,26.82,26.84,26.81,26.82,10900.0,20.9411,20.9567,20.9333,20.9411,10900.0
2010-11-29 12:30:00,26.81,26.82,26.81,26.82,4000.0,20.9333,20.9411,20.9333,20.9411,4000.0
2010-11-29 12:35:00,26.83,26.85,26.82,26.83,5400.0,20.9489,20.9645,20.9411,20.9489,5400.0
2010-11-29 12:40:00,26.83,26.85,26.83,26.84,4400.0,20.9489,20.9645,20.9489,20.9567,4400.0
2010-11-29 12:45:00,26.85,26.85,26.82,26.84,14100.0,20.9645,20.9645,20.9411,20.9567,14100.0
2010-11-29 12:50:00,26.83,26.84,26.82,26.84,8300.0,20.9489,20.9567,20.9411,20.9567,8300.0
2010-11-29 12:55:00,26.83,26.84,26.83,26.84,3900.0,20.9489,20.9567,20.9489,20.9567,3900.0
2010-11-29 13:00:00,26.83,26.85,26.82,26.84,8000.0,20.9489,20.9645,20.9411,20.9567,8000.0
2010-11-29 13:05:00,26.85,26.85,26.82,26.83,9000.0,20.9645,20.9645,20.9411,20.9489,9000.0
2010-11-29 13:10:00,26.83,26.83,26.82,26.82,4300.0,20.9489,20.9489,20.9411,20.9411,4300.0
2010-11-29 13:15:00,26.83,26.83,26.81,26.82,5800.0,20.9489,20.9489,20.9333,20.9411,5800.0
2010-11-29 13:20:00,26.82,26.82,26.81,26.81,6600.0,20.9411,20.9411,20.9333,20.9333,6600.0
2010-11-29 13:25:00,26.81,26.82,26.81,26.82,6500.0,20.9333,20.9411,20.9333,20.9411,6500.0
2010-11-29 13:30:00,26.82,26.84,26.82,26.83,9200.0,20.9411,20.9567,20.9411,20.9489,9200.0
2010-11-29 13:35:00,26.83,26.83,26.8,26.81,14700.0,20.9489,20.9489,20.9255,20.9333,14700.0
2010-11-29 13:40:00,26.81,26.86,26.8,26.86,10700.0,20.9333,20.9723,20.9255,20.9723,10700.0
2010-11-29 13:45:00,26.86,26.87,26.84,26.87,11600.0,20.9723,20.9801,20.9567,20.9801,11600.0
2010-11-29 13:50:00,26.87,26.87,26.86,26.86,1400.0,20.9801,20.9801,20.9723,20.9723,1400.0
2010-11-29 13:55:00,26.87,26.87,26.84,26.84,6600.0,20.9801,20.9801,20.9567,20.9567,6600.0
2010-11-29 14:00:00,26.85,26.85,26.84,26.85,2000.0,20.9645,20.9645,20.9567,20.9645,2000.0
2010-11-29 14:05:00,26.85,26.87,26.84,26.86,8400.0,20.9645,20.9801,20.9567,20.9723,8400.0
2010-11-29 14:10:00,26.87,26.88,26.86,26.87,2700.0,20.9801,20.9879,20.9723,20.9801,2700.0
2010-11-29 14:15:00,26.87,26.9,26.87,26.89,5400.0,20.9801,21.0035,20.9801,20.9957,5400.0
2010-11-29 14:20:00,26.89,26.89,26.88,26.88,1700.0,20.9957,20.9957,20.9879,20.9879,1700.0
2010-11-29 14:25:00,26.89,26.95,26.88,26.95,9400.0,20.9957,21.0426,20.9879,21.0426,9400.0
2010-11-29 14:30:00,26.95,26.99,26.94,26.97,18000.0,21.0426,21.0738,21.0348,21.0582,18000.0
2010-11-29 14:35:00,26.96,27.0,26.95,26.99,17700.0,21.0504,21.0816,21.0426,21.0738,17700.0
2010-11-29 14:40:00,26.99,27.0,26.98,27.0,8700.0,21.0738,21.0816,21.066,21.0816,8700.0
2010-11-29 14:45:00,27.0,27.02,27.0,27.02,6800.0,21.0816,21.0972,21.0816,21.0972,6800.0
2010-11-29 14:50:00,27.01,27.02,27.0,27.02,3000.0,21.0894,21.0972,21.0816,21.0972,3000.0
2010-11-29 14:55:00,27.02,27.03,26.99,27.0,32400.0,21.0972,21.105,21.0738,21.0816,32400.0
2010-11-29 15:00:00,27.01,27.05,27.01,27.03,7300.0,21.0894,21.1207,21.0894,21.105,7300.0
2010-11-29 15:05:00,27.04,27.07,27.04,27.06,8700.0,21.1129,21.1363,21.1129,21.1285,8700.0
2010-11-29 15:10:00,27.06,27.08,27.05,27.05,8200.0,21.1285,21.1441,21.1207,21.1207,8200.0
2010-11-29 15:15:00,27.05,27.12,27.05,27.12,14400.0,21.1207,21.1753,21.1207,21.1753,14400.0
2010-11-29 15:20:00,27.12,27.12,27.08,27.1,14500.0,21.1753,21.1753,21.1441,21.1597,14500.0
2010-11-29 15:25:00,27.09,27.15,27.09,27.13,15000.0,21.1519,21.1987,21.1519,21.1831,15000.0
2010-11-29 15:30:00,27.13,27.13,27.08,27.09,16200.0,21.1831,21.1831,21.1441,21.1519,16200.0
2010-11-29 15:35:00,27.08,27.11,27.08,27.11,14700.0,21.1441,21.1675,21.1441,21.1675,14700.0
2010-11-29 15:40:00,27.12,27.15,27.11,27.14,19100.0,21.1753,21.1987,21.1675,21.1909,19100.0
2010-11-29 15:45:00,27.15,27.2,27.15,27.18,40600.0,21.1987,21.2378,21.1987,21.2222,40600.0
2010-11-29 15:50:00,27.18,27.18,27.14,27.15,28700.0,21.2222,21.2222,21.1909,21.1987,28700.0
2010-11-29 15:55:00,27.15,27.15,27.11,27.11,74100.0,21.1987,21.1987,21.1675,21.1675,74100.0
2010-11-30 09:30:00,26.89,26.92,26.82,26.92,16200.0,20.9957,21.0192,20.9411,21.0192,16200.0
2010-11-30 09:35:00,26.91,26.93,26.83,26.83,10200.0,21.0113,21.027,20.9489,20.9489,10200.0
2010-11-30 09:40:00,26.82,26.84,26.75,26.75,21700.0,20.9411,20.9567,20.8864,20.8864,21700.0
2010-11-30 09:45:00,26.75,26.8,26.7,26.78,19400.0,20.8864,20.9255,20.8474,20.9098,19400.0
2010-11-30 09:50:00,26.78,26.79,26.76,26.78,11300.0,20.9098,20.9177,20.8942,20.9098,11300.0
2010-11-30 09:55:00,26.78,26.89,26.77,26.89,10100.0,20.9098,20.9957,20.902,20.9957,10100.0
2010-11-30 10:00:00,26.89,26.91,26.83,26.83,27500.0,20.9957,21.0113,20.9489,20.9489,27500.0
2010-11-30 10:05:00,26.83,26.87,26.82,26.85,20100.0,20.9489,20.9801,20.9411,20.9645,20100.0
2010-11-30 10:10:00,26.85,26.85,26.82,26.84,11900.0,20.9645,20.9645,20.9411,20.9567,11900.0
2010-11-30 10:15:00,26.85,26.86,26.84,26.86,16100.0,20.9645,20.9723,20.9567,20.9723,16100.0
2010-11-30 10:20:00,26.86,26.88,26.85,26.87,7300.0,20.9723,20.9879,20.9645,20.9801,7300.0
2010-11-30 10:25:00,26.88,26.89,26.87,26.88,9900.0,20.9879,20.9957,20.9801,20.9879,9900.0
2010-11-30 10:30:00,26.87,26.87,26.79,26.79,16100.0,20.9801,20.9801,20.9177,20.9177,16100.0
2010-11-30 10:35:00,26.8,26.81,26.78,26.81,12200.0,20.9255,20.9333,20.9098,20.9333,12200.0
2010-11-30 10:40:00,26.81,26.82,26.8,26.81,24300.0,20.9333,20.9411,20.9255,20.9333,24300.0
2010-11-30 10:45:00,26.81,26.83,26.79,26.83,12500.0,20.9333,20.9489,20.9177,20.9489,12500.0
2010-11-30 10:50:00,26.84,26.84,26.79,26.79,12100.0,20.9567,20.9567,20.9177,20.9177,12100.0
2010-11-30 10:55:00,26.79,26.85,26.79,26.84,5300.0,20.9177,20.9645,20.9177,20.9567,5300.0
2010-11-30 11:00:00,26.83,26.85,26.82,26.85,10800.0,20.9489,20.9645,20.9411,20.9645,10800.0
2010-11-30 11:05:00,26.85,26.85,26.81,26.81,10200.0,20.9645,20.9645,20.9333,20.9333,10200.0
2010-11-30 11:10:00,26.81,26.83,26.79,26.83,13100.0,20.9333,20.9489,20.9177,20.9489,13100.0
2010-11-30 11:15:00,26.83,26.85,26.81,26.85,4800.0,20.9489,20.9645,20.9333,20.9645,4800.0
2010-11-30 11:20:00,26.85,26.86,26.84,26.85,4900.0,20.9645,20.9723,20.9567,20.9645,4900.0
2010-11-30 11:25:00,26.85,26.86,26.85,26.85,1700.0,20.9645,20.9723,20.9645,20.9645,1700.0
2010-11-30 11:30:00,26.84,26.85,26.82,26.83,8300.0,20.9567,20.9645,20.9411,20.9489,8300.0
2010-11-30 11:35:00,26.83,26.86,26.82,26.86,3700.0,20.9489,20.9723,20.9411,20.9723,3700.0
2010-11-30 11:40:00,26.85,26.9,26.85,26.9,8100.0,20.9645,21.0035,20.9645,21.0035,8100.0
2010-11-30 11:45:00,26.89,26.9,26.88,26.89,3400.0,20.9957,21.0035,20.9879,20.9957,3400.0
2010-11-30 11:50:00,26.89,26.89,26.88,26.89,1800.0,20.9957,20.9957,20.9879,20.9957,1800.0
2010-11-30 11:55:00,26.89,26.95,26.88,26.94,11200.0,20.9957,21.0426,20.9879,21.0348,11200.0
2010-11-30 12:00:00,26.93,26.94,26.93,26.93,6600.0,21.027,21.0348,21.027,21.027,6600.0
2010-11-30 12:05:00,26.94,26.97,26.94,26.95,12200.0,21.0348,21.0582,21.0348,21.0426,12200.0
2010-11-30 12:10:00,26.95,26.97,26.95,26.97,7200.0,21.0426,21.0582,21.0426,21.0582,7200.0
2010-11-30 12:15:00,26.96,26.97,26.95,26.95,22600.0,21.0504,21.0582,21.0426,21.0426,22600.0
2010-11-30 12:20:00,26.96,26.96,26.95,26.95,2200.0,21.0504,21.0504,21.0426,21.0426,2200.0
2010-11-30 12:25:00,26.94,26.94,26.89,26.9,19100.0,21.0348,21.0348,20.9957,21.0035,19100.0
2010-11-30 12:30:00,26.9,26.9,26.86,26.86,5400.0,21.0035,21.0035,20.9723,20.9723,5400.0
2010-11-30 12:35:00,26.87,26.88,26.86,26.88,3900.0,20.9801,20.9879,20.9723,20.9879,3900.0
2010-11-30 12:40:00,26.87,26.9,26.87,26.9,6100.0,20.9801,21.0035,20.9801,21.0035,6100.0
2010-11-30 12:45:00,26.9,26.9,26.88,26.88,5700.0,21.0035,21.0035,20.9879,20.9879,5700.0
2010-11-30 12:50:00,26.9,26.9,26.89,26.9,1500.0,21.0035,21.0035,20.9957,21.0035,1500.0
2010-11-30 12:55:00,26.9,26.9,26.89,26.9,6200.0,21.0035,21.0035,20.9957,21.0035,6200.0
2010-11-30 13:00:00,26.89,26.94,26.89,26.94,26600.0,20.9957,21.0348,20.9957,21.0348,26600.0
2010-11-30 13:05:00,26.93,26.94,26.93,26.94,5300.0,21.027,21.0348,21.027,21.0348,5300.0
2010-11-30 13:10:00,26.94,26.97,26.94,26.97,1400.0,21.0348,21.0582,21.0348,21.0582,1400.0
2010-11-30 13:15:00,26.97,27.01,26.94,27.01,7000.0,21.0582,21.0894,21.0348,21.0894,7000.0
2010-11-30 13:20:00,27.0,27.03,26.99,27.02,4800.0,21.0816,21.105,21.0738,21.0972,4800.0
2010-11-30 13:25:00,27.02,27.03,27.02,27.03,1700.0,21.0972,21.105,21.0972,21.105,1700.0
2010-11-30 13:30:00,27.03,27.03,27.02,27.03,5700.0,21.105,21.105,21.0972,21.105,5700.0
2010-11-30 13:35:00,27.03,27.04,27.02,27.03,2700.0,21.105,21.1129,21.0972,21.105,2700.0
2010-11-30 13:40:00,27.03,27.05,27.03,27.04,2700.0,21.105,21.1207,21.105,21.1129,2700.0
2010-11-30 13:45:00,27.04,27.04,27.03,27.04,10200.0,21.1129,21.1129,21.105,21.1129,10200.0
2010-11-30 13:50:00,27.04,27.04,27.01,27.02,7400.0,21.1129,21.1129,21.0894,21.0972,7400.0
2010-11-30 13:55:00,27.02,27.04,27.02,27.03,3500.0,21.0972,21.1129,21.0972,21.105,3500.0
2010-11-30 14:00:00,27.03,27.04,27.03,27.03,4200.0,21.105,21.1129,21.105,21.105,4200.0
2010-11-30 14:05:00,27.04,27.05,27.03,27.05,4600.0,21.1129,21.1207,21.105,21.1207,4600.0
2010-11-30 14:10:00,27.05,27.06,27.04,27.05,5700.0,21.1207,21.1285,21.1129,21.1207,5700.0
2010-11-30 14:15:00,27.06,27.06,26.98,26.99,16000.0,21.1285,21.1285,21.066,21.0738,16000.0
2010-11-30 14:20:00,27.0,27.02,26.97,26.97,9600.0,21.0816,21.0972,21.0582,21.0582,9600.0
2010-11-30 14:25:00,26.99,26.99,26.93,26.93,6900.0,21.0738,21.0738,21.027,21.027,6900.0
2010-11-30 14:30:00,26.94,26.95,26.93,26.94,4600.0,21.0348,21.0426,21.027,21.0348,4600.0
2010-11-30 14:35:00,26.94,26.94,26.9,26.9,5200.0,21.0348,21.0348,21.0035,21.0035,5200.0
2010-11-30 14:40:00,26.91,26.92,26.89,26.92,7600.0,21.0113,21.0192,20.9957,21.0192,7600.0
2010-11-30 14:45:00,26.91,26.96,26.91,26.95,10000.0,21.0113,21.0504,21.0113,21.0426,10000.0
2010-11-30 14:50:00,26.95,26.95,26.92,26.93,6900.0,21.0426,21.0426,21.0192,21.027,6900.0
2010-11-30 14:55:00,26.93,26.98,26.93,26.97,14600.0,21.027,21.066,21.027,21.0582,14600.0
2010-11-30 15:00:00,26.97,26.98,26.95,26.98,18200.0,21.0582,21.066,21.0426,21.066,18200.0
2010-11-30 15:05:00,26.98,26.99,26.96,26.99,34700.0,21.066,21.0738,21.0504,21.0738,34700.0
2010-11-30 15:10:00,26.99,27.0,26.95,26.96,27300.0,21.0738,21.0816,21.0426,21.0504,27300.0
2010-11-30 15:15:00,26.96,26.96,26.93,26.94,11900.0,21.0504,21.0504,21.027,21.0348,11900.0
2010-11-30 15:20:00,26.94,27.0,26.93,26.97,15400.0,21.0348,21.0816,21.027,21.0582,15400.0
2010-11-30 15:25:00,26.98,26.98,26.93,26.97,18300.0,21.066,21.066,21.027,21.0582,18300.0
2010-11-30 15:30:00,26.97,26.98,26.95,26.95,22400.0,21.0582,21.066,21.0426,21.0426,22400.0
2010-11-30 15:35:00,26.95,26.97,26.95,26.97,13600.0,21.0426,21.0582,21.0426,21.0582,13600.0
2010-11-30 15:40:00,26.97,26.97,26.89,26.9,19300.0,21.0582,21.0582,20.9957,21.0035,19300.0
2010-11-30 15:45:00,26.9,26.9,26.84,26.84,37800.0,21.0035,21.0035,20.9567,20.9567,37800.0
2010-11-30 15:50:00,26.84,26.93,26.83,26.91,80000.0,20.9567,21.027,20.9489,21.0113,80000.0
2010-11-30 15:55:00,26.91,26.94,26.9,26.91,117200.0,21.0113,21.0348,21.0035,21.0113,117200.0
2010-12-01 09:30:00,27.17,27.4,27.17,27.4,21500.0,21.2144,21.3939,21.2144,21.3939,21500.0
2010-12-01 09:35:00,27.39,27.44,27.37,27.4,9000.0,21.3861,21.4252,21.3705,21.3939,9000.0
2010-12-01 09:40:00,27.4,27.4,27.36,27.38,10100.0,21.3939,21.3939,21.3627,21.3783,10100.0
2010-12-01 09:45:00,27.37,27.42,27.37,27.4,12400.0,21.3705,21.4096,21.3705,21.3939,12400.0
2010-12-01 09:50:00,27.41,27.44,27.4,27.42,6200.0,21.4017,21.4252,21.3939,21.4096,6200.0
2010-12-01 09:55:00,27.44,27.49,27.44,27.47,7500.0,21.4252,21.4642,21.4252,21.4486,7500.0
2010-12-01 10:00:00,27.47,27.5,27.45,27.45,17200.0,21.4486,21.472,21.433,21.433,17200.0
2010-12-01 10:05:00,27.45,27.46,27.45,27.45,8300.0,21.433,21.4408,21.433,21.433,8300.0
2010-12-01 10:10:00,27.45,27.45,27.35,27.37,18200.0,21.433,21.433,21.3549,21.3705,18200.0
2010-12-01 10:15:00,27.37,27.38,27.36,27.38,3000.0,21.3705,21.3783,21.3627,21.3783,3000.0
2010-12-01 10:20:00,27.35,27.36,27.31,27.33,16000.0,21.3549,21.3627,21.3237,21.3393,16000.0
2010-12-01 10:25:00,27.32,27.34,27.32,27.33,2000.0,21.3315,21.3471,21.3315,21.3393,2000.0
2010-12-01 10:30:00,27.34,27.4,27.34,27.39,4800.0,21.3471,21.3939,21.3471,21.3861,4800.0
2010-12-01 10:35:00,27.4,27.44,27.4,27.44,7400.0,21.3939,21.4252,21.3939,21.4252,7400.0
2010-12-01 10:40:00,27.45,27.5,27.45,27.5,12400.0,21.433,21.472,21.433,21.472,12400.0
2010-12-01 10:45:00,27.5,27.5,27.48,27.5,14500.0,21.472,21.472,21.4564,21.472,14500.0
2010-12-01 10:50:00,27.5,27.5,27.49,27.5,1000.0,21.472,21.472,21.4642,21.472,1000.0
2010-12-01 10:55:00,27.5,27.5,27.48,27.49,9300.0,21.472,21.472,21.4564,21.4642,9300.0
2010-12-01 11:00:00,27.48,27.49,27.48,27.48,9100.0,21.4564,21.4642,21.4564,21.4564,9100.0
2010-12-01 11:05:00,27.48,27.5,27.48,27.5,8400.0,21.4564,21.472,21.4564,21.472,8400.0
2010-12-01 11:10:00,27.5,27.51,27.5,27.51,9800.0,21.472,21.4798,21.472,21.4798,9800.0
2010-12-01 11:15:00,27.51,27.52,27.49,27.5,12400.0,21.4798,21.4876,21.4642,21.472,12400.0
2010-12-01 11:20:00,27.49,27.5,27.47,27.47,9500.0,21.4642,21.472,21.4486,21.4486,9500.0
2010-12-01 11:25:00,27.47,27.48,27.47,27.48,1500.0,21.4486,21.4564,21.4486,21.4564,1500.0
2010-12-01 11:30:00,27.47,27.5,27.47,27.49,12400.0,21.4486,21.472,21.4486,21.4642,12400.0
2010-12-01 11:35:00,27.49,27.5,27.49,27.5,3300.0,21.4642,21.472,21.4642,21.472,3300.0
2010-12-01 11:40:00,27.5,27.51,27.5,27.5,10900.0,21.472,21.4798,21.472,21.472,10900.0
2010-12-01 11:45:00,27.5,27.51,27.49,27.5,7100.0,21.472,21.4798,21.4642,21.472,7100.0
2010-12-01 11:50:00,27.49,27.55,27.49,27.54,19800.0,21.4642,21.5111,21.4642,21.5033,19800.0
2010-12-01 11:55:00,27.54,27.57,27.53,27.55,16600.0,21.5033,21.5267,21.4954,21.5111,16600.0
2010-12-01 12:00:00,27.55,27.59,27.54,27.54,13000.0,21.5111,21.5423,21.5033,21.5033,13000.0
2010-12-01 12:05:00,27.54,27.55,27.53,27.53,6700.0,21.5033,21.5111,21.4954,21.4954,6700.0
2010-12-01 12:10:00,27.53,27.54,27.51,27.51,6000.0,21.4954,21.5033,21.4798,21.4798,6000.0
2010-12-01 12:15:00,27.51,27.51,27.49,27.5,9000.0,21.4798,21.4798,21.4642,21.472,9000.0
2010-12-01 12:20:00,27.5,27.5,27.49,27.5,6200.0,21.472,21.472,21.4642,21.472,6200.0
2010-12-01 12:25:00,27.5,27.51,27.48,27.49,7000.0,21.472,21.4798,21.4564,21.4642,7000.0
2010-12-01 12:30:00,27.48,27.49,27.45,27.48,11300.0,21.4564,21.4642,21.433,21.4564,11300.0
2010-12-01 12:35:00,27.48,27.48,27.46,27.47,5200.0,21.4564,21.4564,21.4408,21.4486,5200.0
2010-12-01 12:40:00,27.47,27.5,27.47,27.5,6100.0,21.4486,21.472,21.4486,21.472,6100.0
2010-12-01 12:45:00,27.5,27.5,27.45,27.47,22900.0,21.472,21.472,21.433,21.4486,22900.0
2010-12-01 12:50:00,27.48,27.52,27.47,27.52,11700.0,21.4564,21.4876,21.4486,21.4876,11700.0
2010-12-01 12:55:00,27.52,27.52,27.5,27.52,10600.0,21.4876,21.4876,21.472,21.4876,10600.0
2010-12-01 13:00:00,27.52,27.55,27.51,27.55,8000.0,21.4876,21.5111,21.4798,21.5111,8000.0
2010-12-01 13:05:00,27.55,27.58,27.55,27.58,5000.0,21.5111,21.5345,21.5111,21.5345,5000.0
2010-12-01 13:10:00,27.57,27.59,27.57,27.58,14100.0,21.5267,21.5423,21.5267,21.5345,14100.0
2010-12-01 13:15:00,27.59,27.59,27.54,27.54,15600.0,21.5423,21.5423,21.5033,21.5033,15600.0
2010-12-01 13:20:00,27.54,27.59,27.54,27.57,8400.0,21.5033,21.5423,21.5033,21.5267,8400.0
2010-12-01 13:25:00,27.56,27.56,27.53,27.56,8800.0,21.5189,21.5189,21.4954,21.5189,8800.0
2010-12-01 13:30:00,27.56,27.58,27.55,27.55,4200.0,21.5189,21.5345,21.5111,21.5111,4200.0
2010-12-01 13:35:00,27.55,27.57,27.55,27.56,7700.0,21.5111,21.5267,21.5111,21.5189,7700.0
2010-12-01 13:40:00,27.57,27.58,27.56,27.58,6400.0,21.5267,21.5345,21.5189,21.5345,6400.0
2010-12-01 13:45:00,27.58,27.59,27.58,27.59,4000.0,21.5345,21.5423,21.5345,21.5423,4000.0
2010-12-01 13:50:00,27.59,27.6,27.59,27.59,5100.0,21.5423,21.5501,21.5423,21.5423,5100.0
2010-12-01 13:55:00,27.59,27.6,27.59,27.59,3100.0,21.5423,21.5501,21.5423,21.5423,3100.0
2010-12-01 14:00:00,27.59,27.61,27.59,27.6,17200.0,21.5423,21.5579,21.5423,21.5501,17200.0
2010-12-01 14:05:00,27.59,27.6,27.57,27.59,13900.0,21.5423,21.5501,21.5267,21.5423,13900.0
2010-12-01 14:10:00,27.59,27.61,27.58,27.6,1400.0,21.5423,21.5579,21.5345,21.5501,1400.0
2010-12-01 14:15:00,27.6,27.64,27.59,27.64,5700.0,21.5501,21.5813,21.5423,21.5813,5700.0
2010-12-01 14:20:00,27.64,27.66,27.63,27.65,15300.0,21.5813,21.5969,21.5735,21.5891,15300.0
2010-12-01 14:25:00,27.64,27.65,27.64,27.65,1800.0,21.5813,21.5891,21.5813,21.5891,1800.0
2010-12-01 14:30:00,27.65,27.65,27.64,27.65,6300.0,21.5891,21.5891,21.5813,21.5891,6300.0
2010-12-01 14:35:00,27.65,27.68,27.64,27.67,13900.0,21.5891,21.6126,21.5813,21.6048,13900.0
2010-12-01 14:40:00,27.67,27.7,27.66,27.68,31800.0,21.6048,21.6282,21.5969,21.6126,31800.0
2010-12-01 14:45:00,27.69,27.69,27.66,27.67,10800.0,21.6204,21.6204,21.5969,21.6048,10800.0
2010-12-01 14:50:00,27.67,27.69,27.66,27.68,6600.0,21.6048,21.6204,21.5969,21.6126,6600.0
2010-12-01 14:55:00,27.69,27.72,27.69,27.7,8300.0,21.6204,21.6438,21.6204,21.6282,8300.0
2010-12-01 15:00:00,27.71,27.71,27.7,27.7,9400.0,21.636,21.636,21.6282,21.6282,9400.0
2010-12-01 15:05:00,27.7,27.71,27.7,27.7,6900.0,21.6282,21.636,21.6282,21.6282,6900.0
2010-12-01 15:10:00,27.7,27.71,27.66,27.66,22400.0,21.6282,21.636,21.5969,21.5969,22400.0
2010-12-01 15:15:00,27.66,27.67,27.66,27.66,3100.0,21.5969,21.6048,21.5969,21.5969,3100.0
2010-12-01 15:20:00,27.66,27.68,27.66,27.67,12200.0,21.5969,21.6126,21.5969,21.6048,12200.0
2010-12-01 15:25:00,27.68,27.71,27.67,27.7,23600.0,21.6126,21.636,21.6048,21.6282,23600.0
2010-12-01 15:30:00,27.7,27.7,27.69,27.69,11900.0,21.6282,21.6282,21.6204,21.6204,11900.0
2010-12-01 15:35:00,27.69,27.7,27.69,27.69,9700.0,21.6204,21.6282,21.6204,21.6204,9700.0
2010-12-01 15:40:00,27.7,27.7,27.69,27.69,13400.0,21.6282,21.6282,21.6204,21.6204,13400.0
2010-12-01 15:45:00,27.7,27.72,27.7,27.71,52700.0,21.6282,21.6438,21.6282,21.636,52700.0
2010-12-01 15:50:00,27.72,27.74,27.68,27.68,60000.0,21.6438,21.6594,21.6126,21.6126,60000.0
2010-12-01 15:55:00,27.68,27.75,27.68,27.74,112500.0,21.6126,21.6672,21.6126,21.6594,112500.0
2010-12-02 09:30:00,27.73,27.76,27.67,27.76,11400.0,21.6516,21.675,21.6048,21.675,11400.0
2010-12-02 09:35:00,27.76,27.89,27.76,27.86,14200.0,21.675,21.7765,21.675,21.7531,14200.0
2010-12-02 09:40:00,27.87,27.87,27.84,27.85,5800.0,21.7609,21.7609,21.7375,21.7453,5800.0
2010-12-02 09:45:00,27.85,27.88,27.84,27.87,14100.0,21.7453,21.7687,21.7375,21.7609,14100.0
2010-12-02 09:50:00,27.86,27.87,27.85,27.87,8300.0,21.7531,21.7609,21.7453,21.7609,8300.0
2010-12-02 09:55:00,27.87,27.94,27.87,27.93,13900.0,21.7609,21.8156,21.7609,21.8078,13900.0
2010-12-02 10:00:00,27.93,27.98,27.93,27.97,20300.0,21.8078,21.8468,21.8078,21.839,20300.0
2010-12-02 10:05:00,27.97,27.99,27.97,27.98,11700.0,21.839,21.8546,21.839,21.8468,11700.0
2010-12-02 10:10:00,27.98,28.0,27.98,28.0,17400.0,21.8468,21.8624,21.8468,21.8624,17400.0
2010-12-02 10:15:00,28.0,28.03,27.98,27.98,27500.0,21.8624,21.8858,21.8468,21.8468,27500.0
2010-12-02 10:20:00,27.98,28.02,27.95,28.01,13300.0,21.8468,21.878,21.8234,21.8702,13300.0
2010-12-02 10:25:00,28.01,28.03,27.97,27.99,18200.0,21.8702,21.8858,21.839,21.8546,18200.0
2010-12-02 10:30:00,27.99,27.99,27.97,27.98,4000.0,21.8546,21.8546,21.839,21.8468,4000.0
2010-12-02 10:35:00,27.98,28.0,27.97,27.99,9800.0,21.8468,21.8624,21.839,21.8546,9800.0
2010-12-02 10:40:00,27.99,28.02,27.98,28.0,9500.0,21.8546,21.878,21.8468,21.8624,9500.0
2010-12-02 10:45:00,28.0,28.0,27.98,28.0,4800.0,21.8624,21.8624,21.8468,21.8624,4800.0
2010-12-02 10:50:00,28.0,28.01,27.99,28.0,9400.0,21.8624,21.8702,21.8546,21.8624,9400.0
2010-12-02 10:55:00,28.0,28.05,28.0,28.03,9200.0,21.8624,21.9015,21.8624,21.8858,9200.0
2010-12-02 11:00:00,28.03,28.04,28.02,28.03,3000.0,21.8858,21.8937,21.878,21.8858,3000.0
2010-12-02 11:05:00,28.04,28.04,28.01,28.01,7700.0,21.8937,21.8937,21.8702,21.8702,7700.0
2010-12-02 11:10:00,28.01,28.04,27.99,28.04,15400.0,21.8702,21.8937,21.8546,21.8937,15400.0
2010-12-02 11:15:00,28.03,28.03,27.99,28.01,8200.0,21.8858,21.8858,21.8546,21.8702,8200.0
2010-12-02 11:20:00,28.01,28.03,28.0,28.0,5600.0,21.8702,21.8858,21.8624,21.8624,5600.0
2010-12-02 11:25:00,28.0,28.0,27.98,27.98,2900.0,21.8624,21.8624,21.8468,21.8468,2900.0
2010-12-02 11:30:00,27.98,27.98,27.91,27.91,18500.0,21.8468,21.8468,21.7921,21.7921,18500.0
2010-12-02 11:35:00,27.91,27.92,27.91,27.91,3600.0,21.7921,21.8,21.7921,21.7921,3600.0
2010-12-02 11:40:00,27.91,27.93,27.9,27.92,8600.0,21.7921,21.8078,21.7843,21.8,8600.0
2010-12-02 11:45:00,27.91,27.96,27.91,27.96,8700.0,21.7921,21.8312,21.7921,21.8312,8700.0
2010-12-02 11:50:00,27.95,27.97,27.95,27.96,5200.0,21.8234,21.839,21.8234,21.8312,5200.0
2010-12-02 11:55:00,27.96,27.97,27.96,27.97,10100.0,21.8312,21.839,21.8312,21.839,10100.0
2010-12-02 12:00:00,27.97,27.98,27.97,27.98,9000.0,21.839,21.8468,21.839,21.8468,9000.0
2010-12-02 12:05:00,27.98,27.98,27.97,27.97,1400.0,21.8468,21.8468,21.839,21.839,1400.0
2010-12-02 12:10:00,27.98,27.98,27.95,27.96,13100.0,21.8468,21.8468,21.8234,21.8312,13100.0
2010-12-02 12:15:00,27.95,27.98,27.95,27.97,13700.0,21.8234,21.8468,21.8234,21.839,13700.0
2010-12-02 12:20:00,27.97,27.97,27.96,27.96,2300.0,21.839,21.839,21.8312,21.8312,2300.0
2010-12-02 12:25:00,27.95,27.98,27.95,27.98,6200.0,21.8234,21.8468,21.8234,21.8468,6200.0
2010-12-02 12:30:00,27.97,27.98,27.97,27.98,8900.0,21.839,21.8468,21.839,21.8468,8900.0
2010-12-02 12:35:00,27.98,28.0,27.98,27.98,6900.0,21.8468,21.8624,21.8468,21.8468,6900.0
2010-12-02 12:40:00,27.98,28.0,27.98,28.0,2200.0,21.8468,21.8624,21.8468,21.8624,2200.0
2010-12-02 12:45:00,27.99,28.0,27.99,27.99,7700.0,21.8546,21.8624,21.8546,21.8546,7700.0
2010-12-02 12:50:00,27.99,28.0,27.98,27.98,3600.0,21.8546,21.8624,21.8468,21.8468,3600.0
2010-12-02 12:55:00,27.98,28.0,27.98,27.99,5100.0,21.8468,21.8624,21.8468,21.8546,5100.0
2010-12-02 13:00:00,27.99,28.0,27.99,27.99,10300.0,21.8546,21.8624,21.8546,21.8546,10300.0
2010-12-02 13:05:00,27.99,27.99,27.98,27.98,3500.0,21.8546,21.8546,21.8468,21.8468,3500.0
2010-12-02 13:10:00,27.98,27.99,27.98,27.99,2900.0,21.8468,21.8546,21.8468,21.8546,2900.0
2010-12-02 13:15:00,27.98,27.99,27.98,27.99,1000.0,21.8468,21.8546,21.8468,21.8546,1000.0
2010-12-02 13:20:00,27.99,27.99,27.98,27.98,4200.0,21.8546,21.8546,21.8468,21.8468,4200.0
2010-12-02 13:25:00,27.98,27.99,27.98,27.99,4400.0,21.8468,21.8546,21.8468,21.8546,4400.0
2010-12-02 13:30:00,27.98,27.99,27.98,27.99,12800.0,21.8468,21.8546,21.8468,21.8546,12800.0
2010-12-02 13:35:00,27.99,27.99,27.98,27.98,2700.0,21.8546,21.8546,21.8468,21.8468,2700.0
2010-12-02 13:40:00,27.98,27.99,27.98,27.98,4400.0,21.8468,21.8546,21.8468,21.8468,4400.0
2010-12-02 13:45:00,27.98,27.99,27.98,27.99,9200.0,21.8468,21.8546,21.8468,21.8546,9200.0
2010-12-02 13:50:00,28.0,28.0,27.98,27.99,9300.0,21.8624,21.8624,21.8468,21.8546,9300.0
2010-12-02 13:55:00,28.0,28.0,27.99,28.0,4800.0,21.8624,21.8624,21.8546,21.8624,4800.0
2010-12-02 14:00:00,27.99,28.01,27.99,27.99,17700.0,21.8546,21.8702,21.8546,21.8546,17700.0
2010-12-02 14:05:00,27.99,28.0,27.98,27.98,29400.0,21.8546,21.8624,21.8468,21.8468,29400.0
2010-12-02 14:10:00,27.99,27.99,27.97,27.97,8200.0,21.8546,21.8546,21.839,21.839,8200.0
2010-12-02 14:15:00,27.97,27.99,27.97,27.99,6900.0,21.839,21.8546,21.839,21.8546,6900.0
2010-12-02 14:20:00,27.99,28.03,27.99,27.99,11600.0,21.8546,21.8858,21.8546,21.8546,11600.0
2010-12-02 14:25:00,27.99,28.01,27.99,28.01,4100.0,21.8546,21.8702,21.8546,21.8702,4100.0
2010-12-02 14:30:00,28.01,28.01,27.99,27.99,8900.0,21.8702,21.8702,21.8546,21.8546,8900.0
2010-12-02 14:35:00,27.99,28.0,27.99,27.99,1800.0,21.8546,21.8624,21.8546,21.8546,1800.0
2010-12-02 14:40:00,27.99,28.0,27.99,28.0,2600.0,21.8546,21.8624,21.8546,21.8624,2600.0
2010-12-02 14:45:00,28.0,28.0,27.99,28.0,2400.0,21.8624,21.8624,21.8546,21.8624,2400.0
2010-12-02 14:50:00,27.99,28.0,27.99,28.0,5800.0,21.8546,21.8624,21.8546,21.8624,5800.0
2010-12-02 14:55:00,28.0,28.02,28.0,28.0,17900.0,21.8624,21.878,21.8624,21.8624,17900.0
2010-12-02 15:00:00,28.01,28.04,28.0,28.03,9400.0,21.8702,21.8937,21.8624,21.8858,9400.0
2010-12-02 15:05:00,28.03,28.04,28.0,28.04,18600.0,21.8858,21.8937,21.8624,21.8937,18600.0
2010-12-02 15:10:00,28.03,28.04,28.03,28.03,4700.0,21.8858,21.8937,21.8858,21.8858,4700.0
2010-12-02 15:15:00,28.04,28.04,28.03,28.03,9200.0,21.8937,21.8937,21.8858,21.8858,9200.0
2010-12-02 15:20:00,28.03,28.04,28.03,28.03,8200.0,21.8858,21.8937,21.8858,21.8858,8200.0
2010-12-02 15:25:00,28.04,28.05,28.03,28.05,20600.0,21.8937,21.9015,21.8858,21.9015,20600.0
2010-12-02 15:30:00,28.04,28.11,28.04,28.11,21200.0,21.8937,21.9483,21.8937,21.9483,21200.0
2010-12-02 15:35:00,28.12,28.15,28.1,28.14,58900.0,21.9561,21.9795,21.9405,21.9717,58900.0
2010-12-02 15:40:00,28.14,28.14,28.12,28.13,17800.0,21.9717,21.9717,21.9561,21.9639,17800.0
2010-12-02 15:45:00,28.13,28.13,28.1,28.12,41200.0,21.9639,21.9639,21.9405,21.9561,41200.0
2010-12-02 15:50:00,28.12,28.12,28.11,28.12,24400.0,21.9561,21.9561,21.9483,21.9561,24400.0
2010-12-02 15:55:00,28.12,28.14,28.11,28.14,140800.0,21.9561,21.9717,21.9483,21.9717,140800.0
2010-12-03 09:30:00,28.02,28.12,27.94,28.06,35400.0,21.878,21.9561,21.8156,21.9093,35400.0
2010-12-03 09:35:00,28.06,28.2,28.06,28.2,29500.0,21.9093,22.0186,21.9093,22.0186,29500.0
2010-12-03 09:40:00,28.19,28.23,28.18,28.21,9800.0,22.0108,22.042,22.003,22.0264,9800.0
2010-12-03 09:45:00,28.21,28.25,28.16,28.25,11500.0,22.0264,22.0576,21.9873,22.0576,11500.0
2010-12-03 09:50:00,28.25,28.25,28.23,28.25,14400.0,22.0576,22.0576,22.042,22.0576,14400.0
2010-12-03 09:55:00,28.24,28.25,28.2,28.22,26400.0,22.0498,22.0576,22.0186,22.0342,26400.0
2010-12-03 10:00:00,28.22,28.25,28.21,28.24,13100.0,22.0342,22.0576,22.0264,22.0498,13100.0
2010-12-03 10:05:00,28.25,28.29,28.25,28.26,12100.0,22.0576,22.0889,22.0576,22.0654,12100.0
2010-12-03 10:10:00,28.26,28.27,28.17,28.2,7100.0,22.0654,22.0732,21.9952,22.0186,7100.0
2010-12-03 10:15:00,28.2,28.23,28.2,28.23,12900.0,22.0186,22.042,22.0186,22.042,12900.0
2010-12-03 10:20:00,28.22,28.26,28.22,28.23,16200.0,22.0342,22.0654,22.0342,22.042,16200.0
2010-12-03 10:25:00,28.22,28.22,28.19,28.22,15600.0,22.0342,22.0342,22.0108,22.0342,15600.0
2010-12-03 10:30:00,28.22,28.26,28.22,28.25,10800.0,22.0342,22.0654,22.0342,22.0576,10800.0
2010-12-03 10:35:00,28.25,28.27,28.24,28.25,10700.0,22.0576,22.0732,22.0498,22.0576,10700.0
2010-12-03 10:40:00,28.26,28.27,28.24,28.25,9300.0,22.0654,22.0732,22.0498,22.0576,9300.0
2010-12-03 10:45:00,28.24,28.25,28.22,28.23,8300.0,22.0498,22.0576,22.0342,22.042,8300.0
2010-12-03 10:50:00,28.22,28.23,28.21,28.22,15200.0,22.0342,22.042,22.0264,22.0342,15200.0
2010-12-03 10:55:00,28.22,28.25,28.22,28.25,10300.0,22.0342,22.0576,22.0342,22.0576,10300.0
2010-12-03 11:00:00,28.26,28.28,28.25,28.26,14600.0,22.0654,22.081,22.0576,22.0654,14600.0
2010-12-03 11:05:00,28.27,28.27,28.25,28.26,9400.0,22.0732,22.0732,22.0576,22.0654,9400.0
2010-12-03 11:10:00,28.25,28.26,28.25,28.26,6500.0,22.0576,22.0654,22.0576,22.0654,6500.0
2010-12-03 11:15:00,28.25,28.26,28.24,28.26,6900.0,22.0576,22.0654,22.0498,22.0654,6900.0
2010-12-03 11:20:00,28.26,28.26,28.24,28.25,10800.0,22.0654,22.0654,22.0498,22.0576,10800.0
2010-12-03 11:25:00,28.26,28.26,28.25,28.25,5100.0,22.0654,22.0654,22.0576,22.0576,5100.0
2010-12-03 11:30:00,28.25,28.26,28.24,28.25,68300.0,22.0576,22.0654,22.0498,22.0576,68300.0
2010-12-03 11:35:00,28.24,28.25,28.24,28.25,12700.0,22.0498,22.0576,22.0498,22.0576,12700.0
2010-12-03 11:40:00,28.24,28.25,28.24,28.25,3000.0,22.0498,22.0576,22.0498,22.0576,3000.0
2010-12-03 11:45:00,28.25,28.25,28.23,28.24,12300.0,22.0576,22.0576,22.042,22.0498,12300.0
2010-12-03 11:50:00,28.24,28.25,28.22,28.22,12100.0,22.0498,22.0576,22.0342,22.0342,12100.0
2010-12-03 11:55:00,28.23,28.23,28.21,28.21,13800.0,22.042,22.042,22.0264,22.0264,13800.0
2010-12-03 12:00:00,28.2,28.21,28.17,28.17,10500.0,22.0186,22.0264,21.9952,21.9952,10500.0
2010-12-03 12:05:00,28.17,28.18,28.17,28.17,3100.0,21.9952,22.003,21.9952,21.9952,3100.0
2010-12-03 12:10:00,28.18,28.22,28.17,28.2,9600.0,22.003,22.0342,21.9952,22.0186,9600.0
2010-12-03 12:15:00,28.2,28.21,28.2,28.21,4100.0,22.0186,22.0264,22.0186,22.0264,4100.0
2010-12-03 12:20:00,28.2,28.21,28.16,28.17,21000.0,22.0186,22.0264,21.9873,21.9952,21000.0
2010-12-03 12:25:00,28.16,28.17,28.14,28.16,12700.0,21.9873,21.9952,21.9717,21.9873,12700.0
2010-12-03 12:30:00,28.17,28.21,28.16,28.21,7200.0,21.9952,22.0264,21.9873,22.0264,7200.0
2010-12-03 12:35:00,28.21,28.26,28.21,28.25,35400.0,22.0264,22.0654,22.0264,22.0576,35400.0
2010-12-03 12:40:00,28.25,28.26,28.25,28.25,5000.0,22.0576,22.0654,22.0576,22.0576,5000.0
2010-12-03 12:45:00,28.26,28.29,28.25,28.29,7700.0,22.0654,22.0889,22.0576,22.0889,7700.0
2010-12-03 12:50:00,28.28,28.28,28.27,28.27,3800.0,22.081,22.081,22.0732,22.0732,3800.0
2010-12-03 12:55:00,28.27,28.29,28.27,28.29,6900.0,22.0732,22.0889,22.0732,22.0889,6900.0
2010-12-03 13:00:00,28.29,28.29,28.27,28.29,10100.0,22.0889,22.0889,22.0732,22.0889,10100.0
2010-12-03 13:05:00,28.3,28.3,28.28,28.29,5200.0,22.0967,22.0967,22.081,22.0889,5200.0
2010-12-03 13:10:00,28.29,28.3,28.28,28.28,8000.0,22.0889,22.0967,22.081,22.081,8000.0
2010-12-03 13:15:00,28.28,28.28,28.27,28.27,5500.0,22.081,22.081,22.0732,22.0732,5500.0
2010-12-03 13:20:00,28.26,28.27,28.26,28.27,1400.0,22.0654,22.0732,22.0654,22.0732,1400.0
2010-12-03 13:25:00,28.27,28.29,28.26,28.28,7700.0,22.0732,22.0889,22.0654,22.081,7700.0
2010-12-03 13:30:00,28.28,28.28,28.27,28.28,1400.0,22.081,22.081,22.0732,22.081,1400.0
2010-12-03 13:35:00,28.28,28.28,28.26,28.28,11300.0,22.081,22.081,22.0654,22.081,11300.0
2010-12-03 13:40:00,28.28,28.29,28.28,28.29,3200.0,22.081,22.0889,22.081,22.0889,3200.0
2010-12-03 13:45:00,28.29,28.31,28.29,28.31,5500.0,22.0889,22.1045,22.0889,22.1045,5500.0
2010-12-03 13:50:00,28.31,28.32,28.3,28.32,4000.0,22.1045,22.1123,22.0967,22.1123,4000.0
2010-12-03 13:55:00,28.32,28.34,28.32,28.34,13600.0,22.1123,22.1279,22.1123,22.1279,13600.0
2010-12-03 14:00:00,28.34,28.34,28.27,28.27,31500.0,22.1279,22.1279,22.0732,22.0732,31500.0
2010-12-03 14:05:00,28.27,28.28,28.25,28.26,14100.0,22.0732,22.081,22.0576,22.0654,14100.0
2010-12-03 14:10:00,28.27,28.3,28.27,28.3,11700.0,22.0732,22.0967,22.0732,22.0967,11700.0
2010-12-03 14:15:00,28.29,28.3,28.29,28.29,4900.0,22.0889,22.0967,22.0889,22.0889,4900.0
2010-12-03 14:20:00,28.29,28.3,28.28,28.3,5700.0,22.0889,22.0967,22.081,22.0967,5700.0
2010-12-03 14:25:00,28.3,28.3,28.29,28.3,5200.0,22.0967,22.0967,22.0889,22.0967,5200.0
2010-12-03 14:30:00,28.3,28.33,28.3,28.3,8900.0,22.0967,22.1201,22.0967,22.0967,8900.0
2010-12-03 14:35:00,28.31,28.31,28.3,28.31,3500.0,22.1045,22.1045,22.0967,22.1045,3500.0
2010-12-03 14:40:00,28.3,28.31,28.3,28.31,6000.0,22.0967,22.1045,22.0967,22.1045,6000.0
2010-12-03 14:45:00,28.31,28.31,28.3,28.3,3500.0,22.1045,22.1045,22.0967,22.0967,3500.0
2010-12-03 14:50:00,28.3,28.32,28.3,28.32,4100.0,22.0967,22.1123,22.0967,22.1123,4100.0
2010-12-03 14:55:00,28.32,28.32,28.31,28.31,22600.0,22.1123,22.1123,22.1045,22.1045,22600.0
2010-12-03 15:00:00,28.32,28.34,28.32,28.34,10200.0,22.1123,22.1279,22.1123,22.1279,10200.0
2010-12-03 15:05:00,28.33,28.33,28.31,28.31,10600.0,22.1201,22.1201,22.1045,22.1045,10600.0
2010-12-03 15:10:00,28.31,28.32,28.31,28.32,6500.0,22.1045,22.1123,22.1045,22.1123,6500.0
2010-12-03 15:15:00,28.32,28.32,28.31,28.31,9700.0,22.1123,22.1123,22.1045,22.1045,9700.0
2010-12-03 15:20:00,28.31,28.32,28.31,28.32,11000.0,22.1045,22.1123,22.1045,22.1123,11000.0
2010-12-03 15:25:00,28.32,28.37,28.31,28.36,96400.0,22.1123,22.1513,22.1045,22.1435,96400.0
2010-12-03 15:30:00,28.37,28.37,28.35,28.35,18800.0,22.1513,22.1513,22.1357,22.1357,18800.0
2010-12-03 15:35:00,28.36,28.39,28.35,28.38,38400.0,22.1435,22.1669,22.1357,22.1591,38400.0
2010-12-03 15:40:00,28.39,28.39,28.37,28.37,20400.0,22.1669,22.1669,22.1513,22.1513,20400.0
2010-12-03 15:45:00,28.38,28.46,28.37,28.45,60700.0,22.1591,22.2216,22.1513,22.2138,60700.0
2010-12-03 15:50:00,28.45,28.47,28.44,28.47,48500.0,22.2138,22.2294,22.206,22.2294,48500.0
2010-12-03 15:55:00,28.47,28.48,28.45,28.45,199200.0,22.2294,22.2372,22.2138,22.2138,199200.0
2010-12-06 09:30:00,27.9,28.16,27.78,28.1,56400.0,21.7843,21.9873,21.6906,21.9405,56400.0
2010-12-06 09:35:00,28.1,28.2,28.09,28.15,31000.0,21.9405,22.0186,21.9327,21.9795,31000.0
2010-12-06 09:40:00,28.16,28.18,28.08,28.1,79000.0,21.9873,22.003,21.9249,21.9405,79000.0
2010-12-06 09:45:00,28.1,28.11,27.99,28.0,66500.0,21.9405,21.9483,21.8546,21.8624,66500.0
2010-12-06 09:50:00,28.0,28.01,27.9,27.9,74600.0,21.8624,21.8702,21.7843,21.7843,74600.0
2010-12-06 09:55:00,27.91,27.98,27.88,27.88,90900.0,21.7921,21.8468,21.7687,21.7687,90900.0
2010-12-06 10:00:00,27.89,28.0,27.88,28.0,29400.0,21.7765,21.8624,21.7687,21.8624,29400.0
2010-12-06 10:05:00,28.0,28.01,27.98,27.99,31700.0,21.8624,21.8702,21.8468,21.8546,31700.0
2010-12-06 10:10:00,27.98,28.01,27.98,28.0,18900.0,21.8468,21.8702,21.8468,21.8624,18900.0
2010-12-06 10:15:00,28.0,28.01,27.99,28.0,39500.0,21.8624,21.8702,21.8546,21.8624,39500.0
2010-12-06 10:20:00,28.0,28.02,28.0,28.01,18000.0,21.8624,21.878,21.8624,21.8702,18000.0
2010-12-06 10:25:00,28.01,28.04,27.99,28.01,22000.0,21.8702,21.8937,21.8546,21.8702,22000.0
2010-12-06 10:30:00,28.01,28.01,27.96,28.01,27100.0,21.8702,21.8702,21.8312,21.8702,27100.0
2010-12-06 10:35:00,28.0,28.01,27.98,27.99,16600.0,21.8624,21.8702,21.8468,21.8546,16600.0
2010-12-06 10:40:00,27.99,28.0,27.99,28.0,4500.0,21.8546,21.8624,21.8546,21.8624,4500.0
2010-12-06 10:45:00,27.99,28.02,27.99,28.0,16800.0,21.8546,21.878,21.8546,21.8624,16800.0
2010-12-06 10:50:00,28.0,28.0,27.99,28.0,7000.0,21.8624,21.8624,21.8546,21.8624,7000.0
2010-12-06 10:55:00,27.99,28.02,27.98,28.01,22100.0,21.8546,21.878,21.8468,21.8702,22100.0
2010-12-06 11:00:00,28.01,28.01,27.99,27.99,26400.0,21.8702,21.8702,21.8546,21.8546,26400.0
2010-12-06 11:05:00,28.0,28.02,27.99,27.99,24500.0,21.8624,21.878,21.8546,21.8546,24500.0
2010-12-06 11:10:00,28.0,28.0,27.98,27.99,9300.0,21.8624,21.8624,21.8468,21.8546,9300.0
2010-12-06 11:15:00,27.99,28.0,27.97,27.98,7500.0,21.8546,21.8624,21.839,21.8468,7500.0
2010-12-06 11:20:00,27.97,28.0,27.97,28.0,5400.0,21.839,21.8624,21.839,21.8624,5400.0
2010-12-06 11:25:00,28.0,28.03,27.99,28.03,17500.0,21.8624,21.8858,21.8546,21.8858,17500.0
2010-12-06 11:30:00,28.02,28.07,28.02,28.07,24500.0,21.878,21.9171,21.878,21.9171,24500.0
2010-12-06 11:35:00,28.07,28.08,28.06,28.08,3900.0,21.9171,21.9249,21.9093,21.9249,3900.0
2010-12-06 11:40:00,28.08,28.13,28.08,28.13,6000.0,21.9249,21.9639,21.9249,21.9639,6000.0
2010-12-06 11:45:00,28.14,28.16,28.14,28.16,11800.0,21.9717,21.9873,21.9717,21.9873,11800.0
2010-12-06 11:50:00,28.16,28.18,28.15,28.17,11600.0,21.9873,22.003,21.9795,21.9952,11600.0
2010-12-06 11:55:00,28.16,28.18,28.15,28.15,28200.0,21.9873,22.003,21.9795,21.9795,28200.0
2010-12-06 12:00:00,28.16,28.16,28.14,28.14,12900.0,21.9873,21.9873,21.9717,21.9717,12900.0
2010-12-06 12:05:00,28.13,28.15,28.1,28.11,12200.0,21.9639,21.9795,21.9405,21.9483,12200.0
2010-12-06 12:10:00,28.1,28.1,28.07,28.07,15200.0,21.9405,21.9405,21.9171,21.9171,15200.0
2010-12-06 12:15:00,28.07,28.08,28.06,28.07,3600.0,21.9171,21.9249,21.9093,21.9171,3600.0
2010-12-06 12:20:00,28.06,28.07,28.06,28.07,2300.0,21.9093,21.9171,21.9093,21.9171,2300.0
2010-12-06 12:25:00,28.07,28.11,28.04,28.04,49700.0,21.9171,21.9483,21.8937,21.8937,49700.0
2010-12-06 12:30:00,28.05,28.05,28.03,28.05,12700.0,21.9015,21.9015,21.8858,21.9015,12700.0
2010-12-06 12:35:00,28.05,28.05,28.05,28.05,2000.0,21.9015,21.9015,21.9015,21.9015,2000.0
2010-12-06 12:40:00,28.04,28.06,28.04,28.05,3300.0,21.8937,21.9093,21.8937,21.9015,3300.0
2010-12-06 12:45:00,28.04,28.05,28.04,28.04,800.0,21.8937,21.9015,21.8937,21.8937,800.0
2010-12-06 12:50:00,28.04,28.05,28.04,28.05,5800.0,21.8937,21.9015,21.8937,21.9015,5800.0
2010-12-06 12:55:00,28.04,28.09,27.99,28.09,64200.0,21.8937,21.9327,21.8546,21.9327,64200.0
2010-12-06 13:00:00,28.09,28.11,28.09,28.09,10800.0,21.9327,21.9483,21.9327,21.9327,10800.0
2010-12-06 13:05:00,28.09,28.1,28.06,28.07,5900.0,21.9327,21.9405,21.9093,21.9171,5900.0
2010-12-06 13:10:00,28.08,28.09,28.07,28.08,12600.0,21.9249,21.9327,21.9171,21.9249,12600.0
2010-12-06 13:15:00,28.08,28.09,28.08,28.08,9400.0,21.9249,21.9327,21.9249,21.9249,9400.0
2010-12-06 13:20:00,28.08,28.1,28.08,28.1,4100.0,21.9249,21.9405,21.9249,21.9405,4100.0
2010-12-06 13:25:00,28.1,28.14,28.09,28.11,19100.0,21.9405,21.9717,21.9327,21.9483,19100.0
2010-12-06 13:30:00,28.11,28.14,28.11,28.14,9600.0,21.9483,21.9717,21.9483,21.9717,9600.0
2010-12-06 13:35:00,28.14,28.16,28.13,28.15,15400.0,21.9717,21.9873,21.9639,21.9795,15400.0
2010-12-06 13:40:00,28.15,28.17,28.14,28.17,9000.0,21.9795,21.9952,21.9717,21.9952,9000.0
2010-12-06 13:45:00,28.18,28.18,28.15,28.15,19600.0,22.003,22.003,21.9795,21.9795,19600.0
2010-12-06 13:50:00,28.14,28.15,28.07,28.08,40900.0,21.9717,21.9795,21.9171,21.9249,40900.0
2010-12-06 13:55:00,28.08,28.09,28.02,28.02,35900.0,21.9249,21.9327,21.878,21.878,35900.0
2010-12-06 14:00:00,28.02,28.02,27.97,27.97,12200.0,21.878,21.878,21.839,21.839,12200.0
2010-12-06 14:05:00,27.98,27.98,27.97,27.98,3200.0,21.8468,21.8468,21.839,21.8468,3200.0
2010-12-06 14:10:00,27.98,27.98,27.97,27.98,2000.0,21.8468,21.8468,21.839,21.8468,2000.0
2010-12-06 14:15:00,27.97,27.98,27.94,27.95,52200.0,21.839,21.8468,21.8156,21.8234,52200.0
2010-12-06 14:20:00,27.94,27.97,27.94,27.94,32700.0,21.8156,21.839,21.8156,21.8156,32700.0
2010-12-06 14:25:00,27.95,27.95,27.89,27.89,24800.0,21.8234,21.8234,21.7765,21.7765,24800.0
2010-12-06 14:30:00,27.9,27.9,27.86,27.9,33200.0,21.7843,21.7843,21.7531,21.7843,33200.0
2010-12-06 14:35:00,27.91,27.92,27.87,27.89,54100.0,21.7921,21.8,21.7609,21.7765,54100.0
2010-12-06 14:40:00,27.89,27.89,27.88,27.89,8100.0,21.7765,21.7765,21.7687,21.7765,8100.0
2010-12-06 14:45:00,27.89,27.89,27.88,27.89,3800.0,21.7765,21.7765,21.7687,21.7765,3800.0
2010-12-06 14:50:00,27.88,27.93,27.88,27.92,47200.0,21.7687,21.8078,21.7687,21.8,47200.0
2010-12-06 14:55:00,27.92,27.99,27.91,27.98,82300.0,21.8,21.8546,21.7921,21.8468,82300.0
2010-12-06 15:00:00,27.97,28.0,27.96,27.98,51800.0,21.839,21.8624,21.8312,21.8468,51800.0
2010-12-06 15:05:00,27.98,28.06,27.97,28.03,33200.0,21.8468,21.9093,21.839,21.8858,33200.0
2010-12-06 15:10:00,28.04,28.05,28.02,28.05,27300.0,21.8937,21.9015,21.878,21.9015,27300.0
2010-12-06 15:15:00,28.06,28.07,28.04,28.05,6100.0,21.9093,21.9171,21.8937,21.9015,6100.0
2010-12-06 15:20:00,28.05,28.06,27.99,27.99,29400.0,21.9015,21.9093,21.8546,21.8546,29400.0
2010-12-06 15:25:00,27.99,28.0,27.97,27.97,16300.0,21.8546,21.8624,21.839,21.839,16300.0
2010-12-06 15:30:00,27.97,27.98,27.96,27.98,36700.0,21.839,21.8468,21.8312,21.8468,36700.0
2010-12-06 15:35:00,27.98,28.05,27.98,28.03,26900.0,21.8468,21.9015,21.8468,21.8858,26900.0
2010-12-06 15:40:00,28.03,28.05,28.02,28.04,32500.0,21.8858,21.9015,21.878,21.8937,32500.0
2010-12-06 15:45:00,28.03,28.04,28.0,28.01,35400.0,21.8858,21.8937,21.8624,21.8702,35400.0
2010-12-06 15:50:00,28.0,28.06,27.99,27.99,96700.0,21.8624,21.9093,21.8546,21.8546,96700.0
2010-12-06 15:55:00,28.0,28.05,27.98,28.05,120800.0,21.8624,21.9015,21.8468,21.9015,120800.0
2010-12-07 09:30:00,28.12,28.18,28.06,28.14,35800.0,21.9561,22.003,21.9093,21.9717,35800.0
2010-12-07 09:35:00,28.15,28.19,28.13,28.17,21900.0,21.9795,22.0108,21.9639,21.9952,21900.0
2010-12-07 09:40:00,28.18,28.23,28.17,28.23,15400.0,22.003,22.042,21.9952,22.042,15400.0
2010-12-07 09:45:00,28.22,28.23,28.19,28.19,18000.0,22.0342,22.042,22.0108,22.0108,18000.0
2010-12-07 09:50:00,28.19,28.22,28.19,28.22,16100.0,22.0108,22.0342,22.0108,22.0342,16100.0
2010-12-07 09:55:00,28.22,28.28,28.21,28.26,63600.0,22.0342,22.081,22.0264,22.0654,63600.0
2010-12-07 10:00:00,28.25,28.34,28.25,28.34,23600.0,22.0576,22.1279,22.0576,22.1279,23600.0
2010-12-07 10:05:00,28.35,28.36,28.3,28.31,22600.0,22.1357,22.1435,22.0967,22.1045,22600.0
2010-12-07 10:10:00,28.3,28.31,28.27,28.29,10000.0,22.0967,22.1045,22.0732,22.0889,10000.0
2010-12-07 10:15:00,28.29,28.3,28.28,28.3,6500.0,22.0889,22.0967,22.081,22.0967,6500.0
2010-12-07 10:20:00,28.3,28.3,28.28,28.29,7000.0,22.0967,22.0967,22.081,22.0889,7000.0
2010-12-07 10:25:00,28.3,28.32,28.29,28.31,8000.0,22.0967,22.1123,22.0889,22.1045,8000.0
2010-12-07 10:30:00,28.31,28.31,28.29,28.3,19500.0,22.1045,22.1045,22.0889,22.0967,19500.0
2010-12-07 10:35:00,28.29,28.3,28.27,28.29,19600.0,22.0889,22.0967,22.0732,22.0889,19600.0
2010-12-07 10:40:00,28.28,28.3,28.28,28.29,38600.0,22.081,22.0967,22.081,22.0889,38600.0
2010-12-07 10:45:00,28.29,28.3,28.28,28.29,13200.0,22.0889,22.0967,22.081,22.0889,13200.0
2010-12-07 10:50:00,28.29,28.29,28.28,28.29,5300.0,22.0889,22.0889,22.081,22.0889,5300.0
2010-12-07 10:55:00,28.29,28.3,28.28,28.28,3700.0,22.0889,22.0967,22.081,22.081,3700.0
2010-12-07 11:00:00,28.28,28.3,28.27,28.3,16800.0,22.081,22.0967,22.0732,22.0967,16800.0
2010-12-07 11:05:00,28.3,28.3,28.28,28.29,6200.0,22.0967,22.0967,22.081,22.0889,6200.0
2010-12-07 11:10:00,28.29,28.29,28.28,28.29,5700.0,22.0889,22.0889,22.081,22.0889,5700.0
2010-12-07 11:15:00,28.29,28.29,28.28,28.28,5400.0,22.0889,22.0889,22.081,22.081,5400.0
2010-12-07 11:20:00,28.28,28.29,28.28,28.28,2200.0,22.081,22.0889,22.081,22.081,2200.0
2010-12-07 11:25:00,28.28,28.29,28.21,28.22,36200.0,22.081,22.0889,22.0264,22.0342,36200.0
2010-12-07 11:30:00,28.22,28.25,28.22,28.22,9500.0,22.0342,22.0576,22.0342,22.0342,9500.0
2010-12-07 11:35:00,28.22,28.22,28.18,28.22,13400.0,22.0342,22.0342,22.003,22.0342,13400.0
2010-12-07 11:40:00,28.21,28.21,28.2,28.2,5900.0,22.0264,22.0264,22.0186,22.0186,5900.0
2010-12-07 11:45:00,28.21,28.23,28.18,28.18,17100.0,22.0264,22.042,22.003,22.003,17100.0
2010-12-07 11:50:00,28.19,28.2,28.18,28.19,7100.0,22.0108,22.0186,22.003,22.0108,7100.0
2010-12-07 11:55:00,28.19,28.22,28.19,28.2,19200.0,22.0108,22.0342,22.0108,22.0186,19200.0
2010-12-07 12:00:00,28.2,28.23,28.2,28.21,12700.0,22.0186,22.042,22.0186,22.0264,12700.0
2010-12-07 12:05:00,28.22,28.22,28.17,28.19,36800.0,22.0342,22.0342,21.9952,22.0108,36800.0
2010-12-07 12:10:00,28.18,28.18,28.17,28.17,6700.0,22.003,22.003,21.9952,21.9952,6700.0
2010-12-07 12:15:00,28.17,28.22,28.17,28.21,36700.0,21.9952,22.0342,21.9952,22.0264,36700.0
2010-12-07 12:20:00,28.2,28.27,28.2,28.26,23300.0,22.0186,22.0732,22.0186,22.0654,23300.0
2010-12-07 12:25:00,28.26,28.31,28.25,28.3,33500.0,22.0654,22.1045,22.0576,22.0967,33500.0
2010-12-07 12:30:00,28.29,28.3,28.29,28.3,4300.0,22.0889,22.0967,22.0889,22.0967,4300.0
2010-12-07 12:35:00,28.29,28.3,28.29,28.3,7200.0,22.0889,22.0967,22.0889,22.0967,7200.0
2010-12-07 12:40:00,28.29,28.3,28.27,28.28,12200.0,22.0889,22.0967,22.0732,22.081,12200.0
2010-12-07 12:45:00,28.28,28.3,28.28,28.29,6300.0,22.081,22.0967,22.081,22.0889,6300.0
2010-12-07 12:50:00,28.29,28.31,28.28,28.31,23400.0,22.0889,22.1045,22.081,22.1045,23400.0
2010-12-07 12:55:00,28.31,28.35,28.3,28.35,7600.0,22.1045,22.1357,22.0967,22.1357,7600.0
2010-12-07 13:00:00,28.34,28.38,28.34,28.37,45100.0,22.1279,22.1591,22.1279,22.1513,45100.0
2010-12-07 13:05:00,28.38,28.38,28.36,28.36,8700.0,22.1591,22.1591,22.1435,22.1435,8700.0
2010-12-07 13:10:00,28.37,28.37,28.36,28.36,4400.0,22.1513,22.1513,22.1435,22.1435,4400.0
2010-12-07 13:15:00,28.36,28.37,28.35,28.36,12300.0,22.1435,22.1513,22.1357,22.1435,12300.0
2010-12-07 13:20:00,28.35,28.36,28.33,28.33,46300.0,22.1357,22.1435,22.1201,22.1201,46300.0
2010-12-07 13:25:00,28.35,28.37,28.34,28.34,37400.0,22.1357,22.1513,22.1279,22.1279,37400.0
2010-12-07 13:30:00,28.34,28.35,28.33,28.34,6700.0,22.1279,22.1357,22.1201,22.1279,6700.0
2010-12-07 13:35:00,28.33,28.34,28.32,28.34,16100.0,22.1201,22.1279,22.1123,22.1279,16100.0
2010-12-07 13:40:00,28.34,28.36,28.33,28.35,7400.0,22.1279,22.1435,22.1201,22.1357,7400.0
2010-12-07 13:45:00,28.35,28.37,28.33,28.37,16500.0,22.1357,22.1513,22.1201,22.1513,16500.0
2010-12-07 13:50:00,28.35,28.35,28.31,28.31,6200.0,22.1357,22.1357,22.1045,22.1045,6200.0
2010-12-07 13:55:00,28.32,28.32,28.3,28.31,11200.0,22.1123,22.1123,22.0967,22.1045,11200.0
2010-12-07 14:00:00,28.31,28.32,28.31,28.31,7200.0,22.1045,22.1123,22.1045,22.1045,7200.0
2010-12-07 14:05:00,28.31,28.32,28.29,28.3,10900.0,22.1045,22.1123,22.0889,22.0967,10900.0
2010-12-07 14:10:00,28.3,28.32,28.3,28.31,9500.0,22.0967,22.1123,22.0967,22.1045,9500.0
2010-12-07 14:15:00,28.31,28.32,28.31,28.31,3000.0,22.1045,22.1123,22.1045,22.1045,3000.0
2010-12-07 14:20:00,28.31,28.33,28.31,28.32,7500.0,22.1045,22.1201,22.1045,22.1123,7500.0
2010-12-07 14:25:00,28.32,28.33,28.29,28.31,21600.0,22.1123,22.1201,22.0889,22.1045,21600.0
2010-12-07 14:30:00,28.31,28.32,28.29,28.3,19200.0,22.1045,22.1123,22.0889,22.0967,19200.0
2010-12-07 14:35:00,28.3,28.31,28.28,28.29,13400.0,22.0967,22.1045,22.081,22.0889,13400.0
2010-12-07 14:40:00,28.3,28.32,28.28,28.28,26700.0,22.0967,22.1123,22.081,22.081,26700.0
2010-12-07 14:45:00,28.28,28.28,28.26,28.27,6100.0,22.081,22.081,22.0654,22.0732,6100.0
2010-12-07 14:50:00,28.28,28.28,28.26,28.27,15200.0,22.081,22.081,22.0654,22.0732,15200.0
2010-12-07 14:55:00,28.28,28.28,28.2,28.23,44500.0,22.081,22.081,22.0186,22.042,44500.0
2010-12-07 15:00:00,28.23,28.23,28.17,28.17,40600.0,22.042,22.042,21.9952,21.9952,40600.0
2010-12-07 15:05:00,28.18,28.21,28.17,28.21,16700.0,22.003,22.0264,21.9952,22.0264,16700.0
2010-12-07 15:10:00,28.21,28.21,28.2,28.2,16800.0,22.0264,22.0264,22.0186,22.0186,16800.0
2010-12-07 15:15:00,28.2,28.21,28.17,28.17,23400.0,22.0186,22.0264,21.9952,21.9952,23400.0
2010-12-07 15:20:00,28.17,28.18,28.13,28.14,23800.0,21.9952,22.003,21.9639,21.9717,23800.0
2010-12-07 15:25:00,28.13,28.2,28.13,28.19,15100.0,21.9639,22.0186,21.9639,22.0108,15100.0
2010-12-07 15:30:00,28.19,28.21,28.18,28.18,35300.0,22.0108,22.0264,22.003,22.003,35300.0
2010-12-07 15:35:00,28.18,28.22,28.18,28.21,58500.0,22.003,22.0342,22.003,22.0264,58500.0
2010-12-07 15:40:00,28.21,28.22,28.18,28.19,23000.0,22.0264,22.0342,22.003,22.0108,23000.0
2010-12-07 15:45:00,28.2,28.25,28.19,28.24,100800.0,22.0186,22.0576,22.0108,22.0498,100800.0
2010-12-07 15:50:00,28.23,28.24,28.18,28.2,46600.0,22.042,22.0498,22.003,22.0186,46600.0
2010-12-07 15:55:00,28.2,28.22,28.19,28.22,67400.0,22.0186,22.0342,22.0108,22.0342,67400.0
2010-12-08 09:30:00,28.28,28.29,28.2,28.22,13200.0,22.081,22.0889,22.0186,22.0342,13200.0
2010-12-08 09:35:00,28.23,28.29,28.22,28.27,8700.0,22.042,22.0889,22.0342,22.0732,8700.0
2010-12-08 09:40:00,28.27,28.3,28.24,28.27,11200.0,22.0732,22.0967,22.0498,22.0732,11200.0
2010-12-08 09:45:00,28.28,28.29,28.22,28.23,7700.0,22.081,22.0889,22.0342,22.042,7700.0
2010-12-08 09:50:00,28.22,28.25,28.22,28.24,19900.0,22.0342,22.0576,22.0342,22.0498,19900.0
2010-12-08 09:55:00,28.24,28.24,28.22,28.22,16800.0,22.0498,22.0498,22.0342,22.0342,16800.0
2010-12-08 10:00:00,28.23,28.23,28.17,28.19,29400.0,22.042,22.042,21.9952,22.0108,29400.0
2010-12-08 10:05:00,28.18,28.23,28.16,28.23,17300.0,22.003,22.042,21.9873,22.042,17300.0
2010-12-08 10:10:00,28.22,28.22,28.16,28.17,6000.0,22.0342,22.0342,21.9873,21.9952,6000.0
2010-12-08 10:15:00,28.16,28.18,28.09,28.09,9800.0,21.9873,22.003,21.9327,21.9327,9800.0
2010-12-08 10:20:00,28.08,28.09,28.03,28.09,10100.0,21.9249,21.9327,21.8858,21.9327,10100.0
2010-12-08 10:25:00,28.09,28.1,28.07,28.08,8600.0,21.9327,21.9405,21.9171,21.9249,8600.0
2010-12-08 10:30:00,28.08,28.08,28.05,28.06,4900.0,21.9249,21.9249,21.9015,21.9093,4900.0
2010-12-08 10:35:00,28.06,28.07,28.0,28.02,16400.0,21.9093,21.9171,21.8624,21.878,16400.0
2010-12-08 10:40:00,28.03,28.09,28.02,28.09,8200.0,21.8858,21.9327,21.878,21.9327,8200.0
2010-12-08 10:45:00,28.07,28.09,28.06,28.07,84300.0,21.9171,21.9327,21.9093,21.9171,84300.0
2010-12-08 10:50:00,28.07,28.1,28.07,28.08,12800.0,21.9171,21.9405,21.9171,21.9249,12800.0
2010-12-08 10:55:00,28.1,28.13,28.08,28.13,9800.0,21.9405,21.9639,21.9249,21.9639,9800.0
2010-12-08 11:00:00,28.12,28.16,28.12,28.16,4800.0,21.9561,21.9873,21.9561,21.9873,4800.0
2010-12-08 11:05:00,28.16,28.19,28.16,28.19,2300.0,21.9873,22.0108,21.9873,22.0108,2300.0
2010-12-08 11:10:00,28.19,28.2,28.19,28.2,12400.0,22.0108,22.0186,22.0108,22.0186,12400.0
2010-12-08 11:15:00,28.2,28.22,28.2,28.22,2900.0,22.0186,22.0342,22.0186,22.0342,2900.0
2010-12-08 11:20:00,28.22,28.25,28.22,28.25,4900.0,22.0342,22.0576,22.0342,22.0576,4900.0
2010-12-08 11:25:00,28.25,28.25,28.24,28.25,3700.0,22.0576,22.0576,22.0498,22.0576,3700.0
2010-12-08 11:30:00,28.24,28.25,28.21,28.22,10400.0,22.0498,22.0576,22.0264,22.0342,10400.0
2010-12-08 11:35:00,28.23,28.25,28.23,28.24,4900.0,22.042,22.0576,22.042,22.0498,4900.0
2010-12-08 11:40:00,28.25,28.25,28.24,28.24,3000.0,22.0576,22.0576,22.0498,22.0498,3000.0
2010-12-08 11:45:00,28.25,28.29,28.25,28.28,6800.0,22.0576,22.0889,22.0576,22.081,6800.0
2010-12-08 11:50:00,28.29,28.3,28.28,28.29,8600.0,22.0889,22.0967,22.081,22.0889,8600.0
2010-12-08 11:55:00,28.29,28.33,28.28,28.33,13800.0,22.0889,22.1201,22.081,22.1201,13800.0
2010-12-08 12:00:00,28.34,28.35,28.32,28.33,27200.0,22.1279,22.1357,22.1123,22.1201,27200.0
2010-12-08 12:05:00,28.33,28.33,28.28,28.28,48300.0,22.1201,22.1201,22.081,22.081,48300.0
2010-12-08 12:10:00,28.28,28.29,28.28,28.28,3400.0,22.081,22.0889,22.081,22.081,3400.0
2010-12-08 12:15:00,28.28,28.28,28.25,28.25,7800.0,22.081,22.081,22.0576,22.0576,7800.0
2010-12-08 12:20:00,28.25,28.29,28.25,28.29,16900.0,22.0576,22.0889,22.0576,22.0889,16900.0
2010-12-08 12:25:00,28.29,28.29,28.28,28.29,5800.0,22.0889,22.0889,22.081,22.0889,5800.0
2010-12-08 12:30:00,28.28,28.29,28.27,28.29,18400.0,22.081,22.0889,22.0732,22.0889,18400.0
2010-12-08 12:35:00,28.29,28.29,28.28,28.29,15900.0,22.0889,22.0889,22.081,22.0889,15900.0
2010-12-08 12:40:00,28.29,28.31,28.28,28.31,8900.0,22.0889,22.1045,22.081,22.1045,8900.0
2010-12-08 12:45:00,28.31,28.31,28.3,28.3,15100.0,22.1045,22.1045,22.0967,22.0967,15100.0
2010-12-08 12:50:00,28.31,28.31,28.26,28.26,35500.0,22.1045,22.1045,22.0654,22.0654,35500.0
2010-12-08 12:55:00,28.26,28.26,28.25,28.25,8700.0,22.0654,22.0654,22.0576,22.0576,8700.0
2010-12-08 13:00:00,28.25,28.29,28.25,28.27,23900.0,22.0576,22.0889,22.0576,22.0732,23900.0
2010-12-08 13:05:00,28.27,28.3,28.27,28.3,2300.0,22.0732,22.0967,22.0732,22.0967,2300.0
2010-12-08 13:10:00,28.29,28.3,28.29,28.3,12600.0,22.0889,22.0967,22.0889,22.0967,12600.0
2010-12-08 13:15:00,28.29,28.3,28.25,28.25,21600.0,22.0889,22.0967,22.0576,22.0576,21600.0
2010-12-08 13:20:00,28.25,28.25,28.23,28.23,5700.0,22.0576,22.0576,22.042,22.042,5700.0
2010-12-08 13:25:00,28.24,28.3,28.24,28.3,16200.0,22.0498,22.0967,22.0498,22.0967,16200.0
2010-12-08 13:30:00,28.29,28.3,28.29,28.3,16400.0,22.0889,22.0967,22.0889,22.0967,16400.0
2010-12-08 13:35:00,28.29,28.3,28.29,28.3,4000.0,22.0889,22.0967,22.0889,22.0967,4000.0
2010-12-08 13:40:00,28.3,28.31,28.29,28.31,35600.0,22.0967,22.1045,22.0889,22.1045,35600.0
2010-12-08 13:45:00,28.31,28.31,28.3,28.31,4800.0,22.1045,22.1045,22.0967,22.1045,4800.0
2010-12-08 13:50:00,28.31,28.31,28.3,28.31,5600.0,22.1045,22.1045,22.0967,22.1045,5600.0
2010-12-08 13:55:00,28.31,28.31,28.3,28.31,10000.0,22.1045,22.1045,22.0967,22.1045,10000.0
2010-12-08 14:00:00,28.31,28.31,28.28,28.28,21100.0,22.1045,22.1045,22.081,22.081,21100.0
2010-12-08 14:05:00,28.28,28.29,28.28,28.28,3600.0,22.081,22.0889,22.081,22.081,3600.0
2010-12-08 14:10:00,28.28,28.29,28.28,28.28,15200.0,22.081,22.0889,22.081,22.081,15200.0
2010-12-08 14:15:00,28.28,28.28,28.27,28.27,48200.0,22.081,22.081,22.0732,22.0732,48200.0
2010-12-08 14:20:00,28.27,28.28,28.27,28.27,4600.0,22.0732,22.081,22.0732,22.0732,4600.0
2010-12-08 14:25:00,28.27,28.28,28.27,28.27,5500.0,22.0732,22.081,22.0732,22.0732,5500.0
2010-12-08 14:30:00,28.28,28.31,28.27,28.31,44900.0,22.081,22.1045,22.0732,22.1045,44900.0
2010-12-08 14:35:00,28.3,28.31,28.3,28.3,6400.0,22.0967,22.1045,22.0967,22.0967,6400.0
2010-12-08 14:40:00,28.3,28.32,28.3,28.31,65100.0,22.0967,22.1123,22.0967,22.1045,65100.0
2010-12-08 14:45:00,28.32,28.32,28.27,28.29,54600.0,22.1123,22.1123,22.0732,22.0889,54600.0
2010-12-08 14:50:00,28.29,28.3,28.28,28.28,20700.0,22.0889,22.0967,22.081,22.081,20700.0
2010-12-08 14:55:00,28.28,28.28,28.26,28.27,14600.0,22.081,22.081,22.0654,22.0732,14600.0
2010-12-08 15:00:00,28.27,28.3,28.26,28.3,40100.0,22.0732,22.0967,22.0654,22.0967,40100.0
2010-12-08 15:05:00,28.29,28.3,28.27,28.27,51300.0,22.0889,22.0967,22.0732,22.0732,51300.0
2010-12-08 15:10:00,28.27,28.28,28.24,28.25,16400.0,22.0732,22.081,22.0498,22.0576,16400.0
2010-12-08 15:15:00,28.25,28.25,28.24,28.25,4900.0,22.0576,22.0576,22.0498,22.0576,4900.0
2010-12-08 15:20:00,28.24,28.28,28.24,28.28,28500.0,22.0498,22.081,22.0498,22.081,28500.0
2010-12-08 15:25:00,28.28,28.29,28.28,28.28,11400.0,22.081,22.0889,22.081,22.081,11400.0
2010-12-08 15:30:00,28.28,28.29,28.28,28.29,53300.0,22.081,22.0889,22.081,22.0889,53300.0
2010-12-08 15:35:00,28.29,28.31,28.28,28.3,84100.0,22.0889,22.1045,22.081,22.0967,84100.0
2010-12-08 15:40:00,28.31,28.31,28.27,28.28,90300.0,22.1045,22.1045,22.0732,22.081,90300.0
2010-12-08 15:45:00,28.29,28.34,28.28,28.34,52100.0,22.0889,22.1279,22.081,22.1279,52100.0
2010-12-08 15:50:00,28.33,28.38,28.33,28.36,76800.0,22.1201,22.1591,22.1201,22.1435,76800.0
2010-12-08 15:55:00,28.36,28.42,28.35,28.37,132000.0,22.1435,22.1904,22.1357,22.1513,132000.0
2010-12-09 09:30:00,28.43,28.43,28.28,28.35,23000.0,22.1982,22.1982,22.081,22.1357,23000.0
2010-12-09 09:35:00,28.35,28.45,28.32,28.39,20700.0,22.1357,22.2138,22.1123,22.1669,20700.0
2010-12-09 09:40:00,28.34,28.35,28.31,28.31,7100.0,22.1279,22.1357,22.1045,22.1045,7100.0
2010-12-09 09:45:00,28.32,28.32,28.26,28.26,6700.0,22.1123,22.1123,22.0654,22.0654,6700.0
2010-12-09 09:50:00,28.27,28.32,28.26,28.32,11600.0,22.0732,22.1123,22.0654,22.1123,11600.0
2010-12-09 09:55:00,28.32,28.37,28.26,28.27,11300.0,22.1123,22.1513,22.0654,22.0732,11300.0
2010-12-09 10:00:00,28.26,28.28,28.23,28.23,6500.0,22.0654,22.081,22.042,22.042,6500.0
2010-12-09 10:05:00,28.23,28.24,28.17,28.19,17500.0,22.042,22.0498,21.9952,22.0108,17500.0
2010-12-09 10:10:00,28.2,28.21,28.15,28.16,8100.0,22.0186,22.0264,21.9795,21.9873,8100.0
2010-12-09 10:15:00,28.16,28.2,28.12,28.13,21800.0,21.9873,22.0186,21.9561,21.9639,21800.0
2010-12-09 10:20:00,28.11,28.13,28.09,28.12,12700.0,21.9483,21.9639,21.9327,21.9561,12700.0
2010-12-09 10:25:00,28.13,28.13,28.08,28.11,14200.0,21.9639,21.9639,21.9249,21.9483,14200.0
2010-12-09 10:30:00,28.11,28.11,28.08,28.11,12100.0,21.9483,21.9483,21.9249,21.9483,12100.0
2010-12-09 10:35:00,28.11,28.14,28.1,28.1,9600.0,21.9483,21.9717,21.9405,21.9405,9600.0
2010-12-09 10:40:00,28.11,28.11,28.08,28.11,3600.0,21.9483,21.9483,21.9249,21.9483,3600.0
2010-12-09 10:45:00,28.11,28.13,28.09,28.09,7400.0,21.9483,21.9639,21.9327,21.9327,7400.0
2010-12-09 10:50:00,28.09,28.11,28.04,28.07,9700.0,21.9327,21.9483,21.8937,21.9171,9700.0
2010-12-09 10:55:00,28.06,28.07,28.01,28.05,15200.0,21.9093,21.9171,21.8702,21.9015,15200.0
2010-12-09 11:00:00,28.05,28.06,28.01,28.04,131000.0,21.9015,21.9093,21.8702,21.8937,131000.0
2010-12-09 11:05:00,28.04,28.06,28.03,28.05,17300.0,21.8937,21.9093,21.8858,21.9015,17300.0
2010-12-09 11:10:00,28.05,28.06,28.04,28.05,26500.0,21.9015,21.9093,21.8937,21.9015,26500.0
2010-12-09 11:15:00,28.05,28.05,28.04,28.05,5400.0,21.9015,21.9015,21.8937,21.9015,5400.0
2010-12-09 11:20:00,28.05,28.08,28.05,28.07,6700.0,21.9015,21.9249,21.9015,21.9171,6700.0
2010-12-09 11:25:00,28.08,28.14,28.08,28.11,13800.0,21.9249,21.9717,21.9249,21.9483,13800.0
2010-12-09 11:30:00,28.12,28.13,28.07,28.07,8000.0,21.9561,21.9639,21.9171,21.9171,8000.0
2010-12-09 11:35:00,28.07,28.13,28.07,28.13,5000.0,21.9171,21.9639,21.9171,21.9639,5000.0
2010-12-09 11:40:00,28.13,28.13,28.08,28.1,13200.0,21.9639,21.9639,21.9249,21.9405,13200.0
2010-12-09 11:45:00,28.08,28.09,28.01,28.01,29900.0,21.9249,21.9327,21.8702,21.8702,29900.0
2010-12-09 11:50:00,28.01,28.02,27.99,28.0,4600.0,21.8702,21.878,21.8546,21.8624,4600.0
2010-12-09 11:55:00,28.0,28.02,27.99,28.02,7300.0,21.8624,21.878,21.8546,21.878,7300.0
2010-12-09 12:00:00,28.02,28.06,28.01,28.05,10400.0,21.878,21.9093,21.8702,21.9015,10400.0
2010-12-09 12:05:00,28.04,28.04,28.02,28.04,8600.0,21.8937,21.8937,21.878,21.8937,8600.0
2010-12-09 12:10:00,28.04,28.04,28.02,28.02,9200.0,21.8937,21.8937,21.878,21.878,9200.0
2010-12-09 12:15:00,28.03,28.03,28.02,28.03,2400.0,21.8858,21.8858,21.878,21.8858,2400.0
2010-12-09 12:20:00,28.03,28.03,28.02,28.03,2600.0,21.8858,21.8858,21.878,21.8858,2600.0
2010-12-09 12:25:00,28.03,28.03,28.0,28.0,6600.0,21.8858,21.8858,21.8624,21.8624,6600.0
2010-12-09 12:30:00,28.01,28.02,28.0,28.01,7200.0,21.8702,21.878,21.8624,21.8702,7200.0
2010-12-09 12:35:00,28.01,28.01,28.0,28.01,2300.0,21.8702,21.8702,21.8624,21.8702,2300.0
2010-12-09 12:40:00,28.01,28.02,28.0,28.01,3900.0,21.8702,21.878,21.8624,21.8702,3900.0
2010-12-09 12:45:00,28.01,28.01,27.99,27.99,5900.0,21.8702,21.8702,21.8546,21.8546,5900.0
2010-12-09 12:50:00,28.0,28.03,28.0,28.02,3700.0,21.8624,21.8858,21.8624,21.878,3700.0
2010-12-09 12:55:00,28.02,28.04,28.0,28.0,15300.0,21.878,21.8937,21.8624,21.8624,15300.0
2010-12-09 13:00:00,28.0,28.02,27.99,27.99,6700.0,21.8624,21.878,21.8546,21.8546,6700.0
2010-12-09 13:05:00,27.99,28.02,27.99,28.02,3300.0,21.8546,21.878,21.8546,21.878,3300.0
2010-12-09 13:10:00,28.01,28.03,28.01,28.03,3800.0,21.8702,21.8858,21.8702,21.8858,3800.0
2010-12-09 13:15:00,28.03,28.06,28.02,28.02,7300.0,21.8858,21.9093,21.878,21.878,7300.0
2010-12-09 13:20:00,28.02,28.03,28.02,28.02,4500.0,21.878,21.8858,21.878,21.878,4500.0
2010-12-09 13:25:00,28.02,28.02,28.01,28.01,7800.0,21.878,21.878,21.8702,21.8702,7800.0
2010-12-09 13:30:00,28.02,28.03,28.01,28.02,6500.0,21.878,21.8858,21.8702,21.878,6500.0
2010-12-09 13:35:00,28.02,28.02,27.98,27.98,9300.0,21.878,21.878,21.8468,21.8468,9300.0
2010-12-09 13:40:00,27.99,27.99,27.94,27.94,14300.0,21.8546,21.8546,21.8156,21.8156,14300.0
2010-12-09 13:45:00,27.95,27.97,27.95,27.97,4800.0,21.8234,21.839,21.8234,21.839,4800.0
2010-12-09 13:50:00,27.96,27.97,27.96,27.97,2200.0,21.8312,21.839,21.8312,21.839,2200.0
2010-12-09 13:55:00,27.96,27.97,27.96,27.96,1800.0,21.8312,21.839,21.8312,21.8312,1800.0
2010-12-09 14:00:00,27.97,27.97,27.96,27.97,1900.0,21.839,21.839,21.8312,21.839,1900.0
2010-12-09 14:05:00,27.96,27.97,27.92,27.93,19700.0,21.8312,21.839,21.8,21.8078,19700.0
2010-12-09 14:10:00,27.94,27.94,27.92,27.92,6300.0,21.8156,21.8156,21.8,21.8,6300.0
2010-12-09 14:15:00,27.93,27.95,27.92,27.95,9500.0,21.8078,21.8234,21.8,21.8234,9500.0
2010-12-09 14:20:00,27.96,27.97,27.95,27.97,8300.0,21.8312,21.839,21.8234,21.839,8300.0
2010-12-09 14:25:00,27.97,27.99,27.97,27.99,13200.0,21.839,21.8546,21.839,21.8546,13200.0
2010-12-09 14:30:00,27.99,27.99,27.98,27.99,15100.0,21.8546,21.8546,21.8468,21.8546,15100.0
2010-12-09 14:35:00,27.98,28.0,27.98,28.0,8400.0,21.8468,21.8624,21.8468,21.8624,8400.0
2010-12-09 14:40:00,28.0,28.03,28.0,28.03,7900.0,21.8624,21.8858,21.8624,21.8858,7900.0
2010-12-09 14:45:00,28.02,28.05,28.02,28.04,13200.0,21.878,21.9015,21.878,21.8937,13200.0
2010-12-09 14:50:00,28.05,28.05,28.04,28.04,12500.0,21.9015,21.9015,21.8937,21.8937,12500.0
2010-12-09 14:55:00,28.05,28.05,28.04,28.05,41400.0,21.9015,21.9015,21.8937,21.9015,41400.0
2010-12-09 15:00:00,28.05,28.05,28.04,28.05,61700.0,21.9015,21.9015,21.8937,21.9015,61700.0
2010-12-09 15:05:00,28.05,28.07,28.04,28.06,185900.0,21.9015,21.9171,21.8937,21.9093,185900.0
2010-12-09 15:10:00,28.07,28.09,28.06,28.08,25700.0,21.9171,21.9327,21.9093,21.9249,25700.0
2010-12-09 15:15:00,28.09,28.12,28.08,28.11,11700.0,21.9327,21.9561,21.9249,21.9483,11700.0
2010-12-09 15:20:00,28.12,28.12,28.11,28.12,6300.0,21.9561,21.9561,21.9483,21.9561,6300.0
2010-12-09 15:25:00,28.11,28.12,28.07,28.07,24200.0,21.9483,21.9561,21.9171,21.9171,24200.0
2010-12-09 15:30:00,28.08,28.08,28.07,28.07,39600.0,21.9249,21.9249,21.9171,21.9171,39600.0
2010-12-09 15:35:00,28.08,28.08,28.05,28.05,80300.0,21.9249,21.9249,21.9015,21.9015,80300.0
2010-12-09 15:40:00,28.06,28.06,28.04,28.05,41700.0,21.9093,21.9093,21.8937,21.9015,41700.0
2010-12-09 15:45:00,28.06,28.06,28.05,28.06,58300.0,21.9093,21.9093,21.9015,21.9093,58300.0
2010-12-09 15:50:00,28.06,28.15,28.05,28.14,124700.0,21.9093,21.9795,21.9015,21.9717,124700.0
2010-12-09 15:55:00,28.14,28.17,28.13,28.16,260900.0,21.9717,21.9952,21.9639,21.9873,260900.0
2010-12-10 09:30:00,28.16,28.23,28.15,28.16,11800.0,21.9873,22.042,21.9795,21.9873,11800.0
2010-12-10 09:35:00,28.17,28.17,28.12,28.13,5200.0,21.9952,21.9952,21.9561,21.9639,5200.0
2010-12-10 09:40:00,28.12,28.17,28.1,28.13,7300.0,21.9561,21.9952,21.9405,21.9639,7300.0
2010-12-10 09:45:00,28.13,28.2,28.13,28.19,6400.0,21.9639,22.0186,21.9639,22.0108,6400.0
2010-12-10 09:50:00,28.19,28.23,28.18,28.21,4200.0,22.0108,22.042,22.003,22.0264,4200.0
2010-12-10 09:55:00,28.21,28.23,28.18,28.18,6500.0,22.0264,22.042,22.003,22.003,6500.0
2010-12-10 10:00:00,28.18,28.18,28.14,28.14,7300.0,22.003,22.003,21.9717,21.9717,7300.0
2010-12-10 10:05:00,28.14,28.16,28.13,28.15,1900.0,21.9717,21.9873,21.9639,21.9795,1900.0
2010-12-10 10:10:00,28.15,28.15,28.12,28.14,4600.0,21.9795,21.9795,21.9561,21.9717,4600.0
2010-12-10 10:15:00,28.13,28.18,28.13,28.15,5000.0,21.9639,22.003,21.9639,21.9795,5000.0
2010-12-10 10:20:00,28.16,28.16,28.14,28.15,3200.0,21.9873,21.9873,21.9717,21.9795,3200.0
2010-12-10 10:25:00,28.15,28.18,28.13,28.18,9800.0,21.9795,22.003,21.9639,22.003,9800.0
2010-12-10 10:30:00,28.18,28.18,28.17,28.17,500.0,22.003,22.003,21.9952,21.9952,500.0
2010-12-10 10:35:00,28.17,28.17,28.14,28.15,4600.0,21.9952,21.9952,21.9717,21.9795,4600.0
2010-12-10 10:40:00,28.14,28.18,28.14,28.17,4900.0,21.9717,22.003,21.9717,21.9952,4900.0
2010-12-10 10:45:00,28.16,28.18,28.15,28.16,3400.0,21.9873,22.003,21.9795,21.9873,3400.0
2010-12-10 10:50:00,28.15,28.16,28.14,28.16,2700.0,21.9795,21.9873,21.9717,21.9873,2700.0
2010-12-10 10:55:00,28.15,28.18,28.14,28.17,5100.0,21.9795,22.003,21.9717,21.9952,5100.0
2010-12-10 11:00:00,28.17,28.17,28.15,28.15,2900.0,21.9952,21.9952,21.9795,21.9795,2900.0
2010-12-10 11:05:00,28.16,28.18,28.16,28.18,12800.0,21.9873,22.003,21.9873,22.003,12800.0
2010-12-10 11:10:00,28.17,28.17,28.16,28.16,2600.0,21.9952,21.9952,21.9873,21.9873,2600.0
2010-12-10 11:15:00,28.16,28.17,28.15,28.16,7900.0,21.9873,21.9952,21.9795,21.9873,7900.0
2010-12-10 11:20:00,28.16,28.17,28.15,28.15,6300.0,21.9873,21.9952,21.9795,21.9795,6300.0
2010-12-10 11:25:00,28.15,28.16,28.11,28.12,17800.0,21.9795,21.9873,21.9483,21.9561,17800.0
2010-12-10 11:30:00,28.12,28.15,28.1,28.15,8200.0,21.9561,21.9795,21.9405,21.9795,8200.0
2010-12-10 11:35:00,28.14,28.15,28.14,28.14,4300.0,21.9717,21.9795,21.9717,21.9717,4300.0
2010-12-10 11:40:00,28.14,28.14,28.12,28.13,4300.0,21.9717,21.9717,21.9561,21.9639,4300.0
2010-12-10 11:45:00,28.13,28.14,28.13,28.14,1000.0,21.9639,21.9717,21.9639,21.9717,1000.0
2010-12-10 11:50:00,28.13,28.14,28.11,28.13,6000.0,21.9639,21.9717,21.9483,21.9639,6000.0
2010-12-10 11:55:00,28.13,28.14,28.12,28.14,8800.0,21.9639,21.9717,21.9561,21.9717,8800.0
2010-12-10 12:00:00,28.14,28.14,28.13,28.14,3000.0,21.9717,21.9717,21.9639,21.9717,3000.0
2010-12-10 12:05:00,28.14,28.15,28.14,28.15,3900.0,21.9717,21.9795,21.9717,21.9795,3900.0
2010-12-10 12:10:00,28.15,28.16,28.15,28.16,10000.0,21.9795,21.9873,21.9795,21.9873,10000.0
2010-12-10 12:15:00,28.16,28.16,28.15,28.15,1400.0,21.9873,21.9873,21.9795,21.9795,1400.0
2010-12-10 12:20:00,28.15,28.16,28.15,28.16,800.0,21.9795,21.9873,21.9795,21.9873,800.0
2010-12-10 12:25:00,28.16,28.17,28.15,28.15,4700.0,21.9873,21.9952,21.9795,21.9795,4700.0
2010-12-10 12:30:00,28.15,28.16,28.15,28.16,2500.0,21.9795,21.9873,21.9795,21.9873,2500.0
2010-12-10 12:35:00,28.16,28.17,28.15,28.16,3600.0,21.9873,21.9952,21.9795,21.9873,3600.0
2010-12-10 12:40:00,28.17,28.19,28.17,28.18,8800.0,21.9952,22.0108,21.9952,22.003,8800.0
2010-12-10 12:45:00,28.17,28.2,28.16,28.2,18700.0,21.9952,22.0186,21.9873,22.0186,18700.0
2010-12-10 12:50:00,28.2,28.2,28.18,28.18,6200.0,22.0186,22.0186,22.003,22.003,6200.0
2010-12-10 12:55:00,28.18,28.19,28.18,28.19,1300.0,22.003,22.0108,22.003,22.0108,1300.0
2010-12-10 13:00:00,28.19,28.19,28.18,28.19,2500.0,22.0108,22.0108,22.003,22.0108,2500.0
2010-12-10 13:05:00,28.18,28.2,28.18,28.2,3800.0,22.003,22.0186,22.003,22.0186,3800.0
2010-12-10 13:10:00,28.2,28.2,28.19,28.2,5600.0,22.0186,22.0186,22.0108,22.0186,5600.0
2010-12-10 13:15:00,28.2,28.23,28.19,28.21,39400.0,22.0186,22.042,22.0108,22.0264,39400.0
2010-12-10 13:20:00,28.21,28.23,28.2,28.23,3900.0,22.0264,22.042,22.0186,22.042,3900.0
2010-12-10 13:25:00,28.23,28.24,28.22,28.24,1700.0,22.042,22.0498,22.0342,22.0498,1700.0
2010-12-10 13:30:00,28.24,28.24,28.24,28.24,1300.0,22.0498,22.0498,22.0498,22.0498,1300.0
2010-12-10 13:35:00,28.24,28.24,28.23,28.23,1000.0,22.0498,22.0498,22.042,22.042,1000.0
2010-12-10 13:40:00,28.23,28.24,28.23,28.24,1300.0,22.042,22.0498,22.042,22.0498,1300.0
2010-12-10 13:45:00,28.24,28.26,28.24,28.24,10800.0,22.0498,22.0654,22.0498,22.0498,10800.0
2010-12-10 13:50:00,28.25,28.25,28.24,28.25,1400.0,22.0576,22.0576,22.0498,22.0576,1400.0
2010-12-10 13:55:00,28.25,28.25,28.23,28.25,10900.0,22.0576,22.0576,22.042,22.0576,10900.0
2010-12-10 14:00:00,28.24,28.25,28.24,28.25,1000.0,22.0498,22.0576,22.0498,22.0576,1000.0
2010-12-10 14:05:00,28.25,28.25,28.24,28.25,5700.0,22.0576,22.0576,22.0498,22.0576,5700.0
2010-12-10 14:10:00,28.24,28.25,28.23,28.23,9100.0,22.0498,22.0576,22.042,22.042,9100.0
2010-12-10 14:15:00,28.23,28.24,28.23,28.24,6200.0,22.042,22.0498,22.042,22.0498,6200.0
2010-12-10 14:20:00,28.24,28.25,28.24,28.24,7400.0,22.0498,22.0576,22.0498,22.0498,7400.0
2010-12-10 14:25:00,28.24,28.24,28.23,28.23,2100.0,22.0498,22.0498,22.042,22.042,2100.0
2010-12-10 14:30:00,28.23,28.23,28.2,28.21,13200.0,22.042,22.042,22.0186,22.0264,13200.0
2010-12-10 14:35:00,28.2,28.21,28.2,28.2,5000.0,22.0186,22.0264,22.0186,22.0186,5000.0
2010-12-10 14:40:00,28.21,28.21,28.2,28.21,4400.0,22.0264,22.0264,22.0186,22.0264,4400.0
2010-12-10 14:45:00,28.2,28.21,28.2,28.2,3700.0,22.0186,22.0264,22.0186,22.0186,3700.0
2010-12-10 14:50:00,28.2,28.22,28.2,28.2,14000.0,22.0186,22.0342,22.0186,22.0186,14000.0
2010-12-10 14:55:00,28.2,28.24,28.2,28.24,6300.0,22.0186,22.0498,22.0186,22.0498,6300.0
2010-12-10 15:00:00,28.24,28.24,28.22,28.23,9900.0,22.0498,22.0498,22.0342,22.042,9900.0
2010-12-10 15:05:00,28.24,28.24,28.23,28.23,2700.0,22.0498,22.0498,22.042,22.042,2700.0
2010-12-10 15:10:00,28.23,28.24,28.2,28.2,14200.0,22.042,22.0498,22.0186,22.0186,14200.0
2010-12-10 15:15:00,28.2,28.2,28.18,28.18,5800.0,22.0186,22.0186,22.003,22.003,5800.0
2010-12-10 15:20:00,28.18,28.23,28.18,28.23,15300.0,22.003,22.042,22.003,22.042,15300.0
2010-12-10 15:25:00,28.24,28.24,28.23,28.24,9900.0,22.0498,22.0498,22.042,22.0498,9900.0
2010-12-10 15:30:00,28.24,28.25,28.23,28.23,22900.0,22.0498,22.0576,22.042,22.042,22900.0
2010-12-10 15:35:00,28.23,28.24,28.23,28.23,20900.0,22.042,22.0498,22.042,22.042,20900.0
2010-12-10 15:40:00,28.24,28.25,28.23,28.24,23200.0,22.0498,22.0576,22.042,22.0498,23200.0
2010-12-10 15:45:00,28.24,28.26,28.23,28.24,67600.0,22.0498,22.0654,22.042,22.0498,67600.0
2010-12-10 15:50:00,28.24,28.26,28.23,28.26,30100.0,22.0498,22.0654,22.042,22.0654,30100.0
2010-12-10 15:55:00,28.25,28.27,28.24,28.24,74000.0,22.0576,22.0732,22.0498,22.0498,74000.0
2010-12-13 09:30:00,28.29,28.36,28.22,28.33,21000.0,22.0889,22.1435,22.0342,22.1201,21000.0
2010-12-13 09:35:00,28.33,28.33,28.21,28.24,18600.0,22.1201,22.1201,22.0264,22.0498,18600.0
2010-12-13 09:40:00,28.23,28.26,28.2,28.24,16100.0,22.042,22.0654,22.0186,22.0498,16100.0
2010-12-13 09:45:00,28.24,28.27,28.22,28.25,19700.0,22.0498,22.0732,22.0342,22.0576,19700.0
2010-12-13 09:50:00,28.25,28.3,28.22,28.24,18100.0,22.0576,22.0967,22.0342,22.0498,18100.0
2010-12-13 09:55:00,28.25,28.27,28.22,28.23,9600.0,22.0576,22.0732,22.0342,22.042,9600.0
2010-12-13 10:00:00,28.23,28.28,28.0,28.07,3802900.0,22.042,22.081,21.8624,21.9171,3802900.0
2010-12-13 10:05:00,28.07,28.08,28.0,28.05,312900.0,21.9171,21.9249,21.8624,21.9015,312900.0
2010-12-13 10:10:00,28.05,28.13,28.0,28.12,70300.0,21.9015,21.9639,21.8624,21.9561,70300.0
2010-12-13 10:15:00,28.12,28.12,28.0,28.08,125000.0,21.9561,21.9561,21.8624,21.9249,125000.0
2010-12-13 10:20:00,28.09,28.09,28.05,28.06,13100.0,21.9327,21.9327,21.9015,21.9093,13100.0
2010-12-13 10:25:00,28.06,28.1,28.06,28.07,16400.0,21.9093,21.9405,21.9093,21.9171,16400.0
2010-12-13 10:30:00,28.09,28.18,28.09,28.18,11400.0,21.9327,22.003,21.9327,22.003,11400.0
2010-12-13 10:35:00,28.17,28.18,28.16,28.17,40200.0,21.9952,22.003,21.9873,21.9952,40200.0
2010-12-13 10:40:00,28.17,28.18,28.12,28.13,11800.0,21.9952,22.003,21.9561,21.9639,11800.0
2010-12-13 10:45:00,28.13,28.15,28.12,28.13,23500.0,21.9639,21.9795,21.9561,21.9639,23500.0
2010-12-13 10:50:00,28.14,28.15,28.13,28.15,11100.0,21.9717,21.9795,21.9639,21.9795,11100.0
2010-12-13 10:55:00,28.14,28.17,28.14,28.15,17600.0,21.9717,21.9952,21.9717,21.9795,17600.0
2010-12-13 11:00:00,28.15,28.16,28.14,28.15,1200.0,21.9795,21.9873,21.9717,21.9795,1200.0
2010-12-13 11:05:00,28.15,28.17,28.14,28.15,17400.0,21.9795,21.9952,21.9717,21.9795,17400.0
2010-12-13 11:10:00,28.14,28.15,28.11,28.13,11800.0,21.9717,21.9795,21.9483,21.9639,11800.0
2010-12-13 11:15:00,28.13,28.13,28.09,28.09,18800.0,21.9639,21.9639,21.9327,21.9327,18800.0
2010-12-13 11:20:00,28.09,28.1,28.05,28.06,11900.0,21.9327,21.9405,21.9015,21.9093,11900.0
2010-12-13 11:25:00,28.06,28.07,28.03,28.05,20600.0,21.9093,21.9171,21.8858,21.9015,20600.0
2010-12-13 11:30:00,28.05,28.08,28.03,28.05,18800.0,21.9015,21.9249,21.8858,21.9015,18800.0
2010-12-13 11:35:00,28.04,28.04,28.03,28.03,16700.0,21.8937,21.8937,21.8858,21.8858,16700.0
2010-12-13 11:40:00,28.04,28.07,28.03,28.05,15600.0,21.8937,21.9171,21.8858,21.9015,15600.0
2010-12-13 11:45:00,28.05,28.06,28.05,28.06,8900.0,21.9015,21.9093,21.9015,21.9093,8900.0
2010-12-13 11:50:00,28.06,28.06,28.05,28.06,3900.0,21.9093,21.9093,21.9015,21.9093,3900.0
2010-12-13 11:55:00,28.06,28.07,28.05,28.07,6800.0,21.9093,21.9171,21.9015,21.9171,6800.0
2010-12-13 12:00:00,28.06,28.07,28.06,28.07,5900.0,21.9093,21.9171,21.9093,21.9171,5900.0
2010-12-13 12:05:00,28.07,28.07,28.03,28.03,5700.0,21.9171,21.9171,21.8858,21.8858,5700.0
2010-12-13 12:10:00,28.03,28.05,28.02,28.03,4900.0,21.8858,21.9015,21.878,21.8858,4900.0
2010-12-13 12:15:00,28.03,28.04,28.02,28.02,6200.0,21.8858,21.8937,21.878,21.878,6200.0
2010-12-13 12:20:00,28.02,28.02,28.01,28.02,4000.0,21.878,21.878,21.8702,21.878,4000.0
2010-12-13 12:25:00,28.01,28.02,28.01,28.02,6700.0,21.8702,21.878,21.8702,21.878,6700.0
2010-12-13 12:30:00,28.02,28.03,28.02,28.02,4300.0,21.878,21.8858,21.878,21.878,4300.0
2010-12-13 12:35:00,28.02,28.03,28.01,28.02,11800.0,21.878,21.8858,21.8702,21.878,11800.0
2010-12-13 12:40:00,28.02,28.03,28.01,28.03,12500.0,21.878,21.8858,21.8702,21.8858,12500.0
2010-12-13 12:45:00,28.03,28.03,28.01,28.01,7200.0,21.8858,21.8858,21.8702,21.8702,7200.0
2010-12-13 12:50:00,28.02,28.05,28.01,28.04,12000.0,21.878,21.9015,21.8702,21.8937,12000.0
2010-12-13 12:55:00,28.05,28.07,28.04,28.05,29500.0,21.9015,21.9171,21.8937,21.9015,29500.0
2010-12-13 13:00:00,28.06,28.07,28.03,28.05,28900.0,21.9093,21.9171,21.8858,21.9015,28900.0
2010-12-13 13:05:00,28.05,28.06,28.05,28.06,2800.0,21.9015,21.9093,21.9015,21.9093,2800.0
2010-12-13 13:10:00,28.06,28.08,28.05,28.05,12700.0,21.9093,21.9249,21.9015,21.9015,12700.0
2010-12-13 13:15:00,28.07,28.09,28.07,28.09,6500.0,21.9171,21.9327,21.9171,21.9327,6500.0
2010-12-13 13:20:00,28.09,28.1,28.09,28.1,2700.0,21.9327,21.9405,21.9327,21.9405,2700.0
2010-12-13 13:25:00,28.09,28.1,28.09,28.09,1300.0,21.9327,21.9405,21.9327,21.9327,1300.0
2010-12-13 13:30:00,28.09,28.1,28.09,28.09,4100.0,21.9327,21.9405,21.9327,21.9327,4100.0
2010-12-13 13:35:00,28.09,28.1,28.07,28.07,6200.0,21.9327,21.9405,21.9171,21.9171,6200.0
2010-12-13 13:40:00,28.08,28.09,28.08,28.08,4400.0,21.9249,21.9327,21.9249,21.9249,4400.0
2010-12-13 13:45:00,28.08,28.09,28.08,28.08,3300.0,21.9249,21.9327,21.9249,21.9249,3300.0
2010-12-13 13:50:00,28.09,28.09,28.08,28.08,4800.0,21.9327,21.9327,21.9249,21.9249,4800.0
2010-12-13 13:55:00,28.08,28.1,28.08,28.09,10900.0,21.9249,21.9405,21.9249,21.9327,10900.0
2010-12-13 14:00:00,28.09,28.11,28.08,28.08,13100.0,21.9327,21.9483,21.9249,21.9249,13100.0
2010-12-13 14:05:00,28.08,28.09,28.06,28.07,14400.0,21.9249,21.9327,21.9093,21.9171,14400.0
2010-12-13 14:10:00,28.07,28.07,28.06,28.07,1700.0,21.9171,21.9171,21.9093,21.9171,1700.0
2010-12-13 14:15:00,28.06,28.07,28.06,28.07,1600.0,21.9093,21.9171,21.9093,21.9171,1600.0
2010-12-13 14:20:00,28.07,28.07,28.06,28.06,3300.0,21.9171,21.9171,21.9093,21.9093,3300.0
2010-12-13 14:25:00,28.07,28.07,28.06,28.06,2300.0,21.9171,21.9171,21.9093,21.9093,2300.0
2010-12-13 14:30:00,28.07,28.07,28.04,28.05,19400.0,21.9171,21.9171,21.8937,21.9015,19400.0
2010-12-13 14:35:00,28.05,28.06,28.03,28.06,13100.0,21.9015,21.9093,21.8858,21.9093,13100.0
2010-12-13 14:40:00,28.05,28.07,28.05,28.07,8000.0,21.9015,21.9171,21.9015,21.9171,8000.0
2010-12-13 14:45:00,28.07,28.07,28.06,28.07,145200.0,21.9171,21.9171,21.9093,21.9171,145200.0
2010-12-13 14:50:00,28.07,28.07,28.05,28.05,12900.0,21.9171,21.9171,21.9015,21.9015,12900.0
2010-12-13 14:55:00,28.05,28.06,28.04,28.04,7700.0,21.9015,21.9093,21.8937,21.8937,7700.0
2010-12-13 15:00:00,28.04,28.06,28.04,28.06,5100.0,21.8937,21.9093,21.8937,21.9093,5100.0
2010-12-13 15:05:00,28.06,28.06,28.05,28.06,261700.0,21.9093,21.9093,21.9015,21.9093,261700.0
2010-12-13 15:10:00,28.06,28.06,28.05,28.06,11600.0,21.9093,21.9093,21.9015,21.9093,11600.0
2010-12-13 15:15:00,28.06,28.06,28.04,28.05,19600.0,21.9093,21.9093,21.8937,21.9015,19600.0
2010-12-13 15:20:00,28.05,28.05,28.0,28.0,16100.0,21.9015,21.9015,21.8624,21.8624,16100.0
2010-12-13 15:25:00,28.01,28.02,27.99,28.0,36400.0,21.8702,21.878,21.8546,21.8624,36400.0
2010-12-13 15:30:00,28.0,28.01,27.99,28.01,16900.0,21.8624,21.8702,21.8546,21.8702,16900.0
2010-12-13 15:35:00,28.01,28.03,27.99,27.99,38600.0,21.8702,21.8858,21.8546,21.8546,38600.0
2010-12-13 15:40:00,28.0,28.0,27.98,27.99,14800.0,21.8624,21.8624,21.8468,21.8546,14800.0
2010-12-13 15:45:00,27.99,27.99,27.94,27.96,50600.0,21.8546,21.8546,21.8156,21.8312,50600.0
2010-12-13 15:50:00,27.96,27.97,27.94,27.94,24200.0,21.8312,21.839,21.8156,21.8156,24200.0
2010-12-13 15:55:00,27.95,27.95,27.9,27.92,270700.0,21.8234,21.8234,21.7843,21.8,270700.0
2010-12-14 09:30:00,27.93,27.98,27.92,27.98,7800.0,21.8078,21.8468,21.8,21.8468,7800.0
2010-12-14 09:35:00,27.97,28.05,27.96,28.04,34700.0,21.839,21.9015,21.8312,21.8937,34700.0
2010-12-14 09:40:00,28.03,28.03,27.91,27.93,26000.0,21.8858,21.8858,21.7921,21.8078,26000.0
2010-12-14 09:45:00,27.93,27.94,27.92,27.93,2400.0,21.8078,21.8156,21.8,21.8078,2400.0
2010-12-14 09:50:00,27.94,27.95,27.92,27.94,4800.0,21.8156,21.8234,21.8,21.8156,4800.0
2010-12-14 09:55:00,27.95,28.01,27.95,28.01,3900.0,21.8234,21.8702,21.8234,21.8702,3900.0
2010-12-14 10:00:00,28.02,28.02,27.97,27.98,6700.0,21.878,21.878,21.839,21.8468,6700.0
2010-12-14 10:05:00,27.97,27.99,27.96,27.97,7500.0,21.839,21.8546,21.8312,21.839,7500.0
2010-12-14 10:10:00,27.97,27.98,27.94,27.94,7300.0,21.839,21.8468,21.8156,21.8156,7300.0
2010-12-14 10:15:00,27.94,27.97,27.94,27.95,14600.0,21.8156,21.839,21.8156,21.8234,14600.0
2010-12-14 10:20:00,27.96,27.98,27.9,27.9,31000.0,21.8312,21.8468,21.7843,21.7843,31000.0
2010-12-14 10:25:00,27.89,27.9,27.81,27.84,34900.0,21.7765,21.7843,21.7141,21.7375,34900.0
2010-12-14 10:30:00,27.84,27.85,27.83,27.83,11500.0,21.7375,21.7453,21.7297,21.7297,11500.0
2010-12-14 10:35:00,27.83,27.84,27.83,27.83,14200.0,21.7297,21.7375,21.7297,21.7297,14200.0
2010-12-14 10:40:00,27.83,27.84,27.8,27.8,20000.0,21.7297,21.7375,21.7063,21.7063,20000.0
2010-12-14 10:45:00,27.81,27.82,27.77,27.77,33700.0,21.7141,21.7219,21.6828,21.6828,33700.0
2010-12-14 10:50:00,27.78,27.81,27.77,27.8,10500.0,21.6906,21.7141,21.6828,21.7063,10500.0
2010-12-14 10:55:00,27.8,27.8,27.79,27.8,6000.0,21.7063,21.7063,21.6985,21.7063,6000.0
2010-12-14 11:00:00,27.79,27.79,27.74,27.78,29700.0,21.6985,21.6985,21.6594,21.6906,29700.0
2010-12-14 11:05:00,27.77,27.77,27.75,27.75,9500.0,21.6828,21.6828,21.6672,21.6672,9500.0
2010-12-14 11:10:00,27.76,27.76,27.74,27.75,20300.0,21.675,21.675,21.6594,21.6672,20300.0
2010-12-14 11:15:00,27.75,27.75,27.74,27.75,10500.0,21.6672,21.6672,21.6594,21.6672,10500.0
2010-12-14 11:20:00,27.74,27.75,27.7,27.71,25400.0,21.6594,21.6672,21.6282,21.636,25400.0
2010-12-14 11:25:00,27.72,27.72,27.69,27.7,34300.0,21.6438,21.6438,21.6204,21.6282,34300.0
2010-12-14 11:30:00,27.71,27.75,27.69,27.75,32200.0,21.636,21.6672,21.6204,21.6672,32200.0
2010-12-14 11:35:00,27.74,27.75,27.72,27.73,9100.0,21.6594,21.6672,21.6438,21.6516,9100.0
2010-12-14 11:40:00,27.73,27.75,27.73,27.73,507600.0,21.6516,21.6672,21.6516,21.6516,507600.0
2010-12-14 11:45:00,27.74,27.75,27.74,27.74,7700.0,21.6594,21.6672,21.6594,21.6594,7700.0
2010-12-14 11:50:00,27.74,27.78,27.74,27.78,6100.0,21.6594,21.6906,21.6594,21.6906,6100.0
2010-12-14 11:55:00,27.77,27.78,27.76,27.78,13500.0,21.6828,21.6906,21.675,21.6906,13500.0
2010-12-14 12:00:00,27.78,27.8,27.78,27.8,3800.0,21.6906,21.7063,21.6906,21.7063,3800.0
2010-12-14 12:05:00,27.81,27.82,27.75,27.82,119500.0,21.7141,21.7219,21.6672,21.7219,119500.0
2010-12-14 12:10:00,27.81,27.82,27.81,27.81,800.0,21.7141,21.7219,21.7141,21.7141,800.0
2010-12-14 12:15:00,27.82,27.82,27.81,27.82,2600.0,21.7219,21.7219,21.7141,21.7219,2600.0
2010-12-14 12:20:00,27.82,27.82,27.81,27.81,7700.0,21.7219,21.7219,21.7141,21.7141,7700.0
2010-12-14 12:25:00,27.81,27.82,27.78,27.78,18400.0,21.7141,21.7219,21.6906,21.6906,18400.0
2010-12-14 12:30:00,27.79,27.79,27.77,27.78,11400.0,21.6985,21.6985,21.6828,21.6906,11400.0
2010-12-14 12:35:00,27.78,27.79,27.78,27.79,2800.0,21.6906,21.6985,21.6906,21.6985,2800.0
2010-12-14 12:40:00,27.79,27.8,27.79,27.8,3700.0,21.6985,21.7063,21.6985,21.7063,3700.0
2010-12-14 12:45:00,27.8,27.8,27.75,27.76,23400.0,21.7063,21.7063,21.6672,21.675,23400.0
2010-12-14 12:50:00,27.76,27.78,27.76,27.78,8100.0,21.675,21.6906,21.675,21.6906,8100.0
2010-12-14 12:55:00,27.77,27.77,27.75,27.77,15100.0,21.6828,21.6828,21.6672,21.6828,15100.0
2010-12-14 13:00:00,27.77,27.77,27.76,27.77,7600.0,21.6828,21.6828,21.675,21.6828,7600.0
2010-12-14 13:05:00,27.76,27.77,27.76,27.76,3400.0,21.675,21.6828,21.675,21.675,3400.0
2010-12-14 13:10:00,27.76,27.76,27.75,27.75,2400.0,21.675,21.675,21.6672,21.6672,2400.0
2010-12-14 13:15:00,27.76,27.76,27.75,27.76,500.0,21.675,21.675,21.6672,21.675,500.0
2010-12-14 13:20:00,27.76,27.76,27.75,27.75,2000.0,21.675,21.675,21.6672,21.6672,2000.0
2010-12-14 13:25:00,27.76,27.76,27.74,27.76,19300.0,21.675,21.675,21.6594,21.675,19300.0
2010-12-14 13:30:00,27.76,27.76,27.75,27.75,1100.0,21.675,21.675,21.6672,21.6672,1100.0
2010-12-14 13:35:00,27.76,27.78,27.76,27.78,11900.0,21.675,21.6906,21.675,21.6906,11900.0
2010-12-14 13:40:00,27.77,27.78,27.77,27.77,8100.0,21.6828,21.6906,21.6828,21.6828,8100.0
2010-12-14 13:45:00,27.77,27.78,27.77,27.78,1000.0,21.6828,21.6906,21.6828,21.6906,1000.0
2010-12-14 13:50:00,27.78,27.78,27.77,27.77,2200.0,21.6906,21.6906,21.6828,21.6828,2200.0
2010-12-14 13:55:00,27.78,27.78,27.75,27.76,10300.0,21.6906,21.6906,21.6672,21.675,10300.0
2010-12-14 14:00:00,27.76,27.76,27.75,27.75,17700.0,21.675,21.675,21.6672,21.6672,17700.0
2010-12-14 14:05:00,27.75,27.75,27.75,27.75,4500.0,21.6672,21.6672,21.6672,21.6672,4500.0
2010-12-14 14:10:00,27.75,27.75,27.74,27.75,22800.0,21.6672,21.6672,21.6594,21.6672,22800.0
2010-12-14 14:15:00,27.75,27.78,27.74,27.76,40200.0,21.6672,21.6906,21.6594,21.675,40200.0
2010-12-14 14:20:00,27.76,27.76,27.74,27.75,20000.0,21.675,21.675,21.6594,21.6672,20000.0
2010-12-14 14:25:00,27.75,27.75,27.73,27.74,10200.0,21.6672,21.6672,21.6516,21.6594,10200.0
2010-12-14 14:30:00,27.74,27.75,27.74,27.75,15500.0,21.6594,21.6672,21.6594,21.6672,15500.0
2010-12-14 14:35:00,27.75,27.75,27.74,27.75,8800.0,21.6672,21.6672,21.6594,21.6672,8800.0
2010-12-14 14:40:00,27.75,27.75,27.72,27.72,13100.0,21.6672,21.6672,21.6438,21.6438,13100.0
2010-12-14 14:45:00,27.72,27.75,27.72,27.75,8600.0,21.6438,21.6672,21.6438,21.6672,8600.0
2010-12-14 14:50:00,27.75,27.75,27.74,27.75,3800.0,21.6672,21.6672,21.6594,21.6672,3800.0
2010-12-14 14:55:00,27.75,27.75,27.73,27.75,10400.0,21.6672,21.6672,21.6516,21.6672,10400.0
2010-12-14 15:00:00,27.75,27.76,27.75,27.75,12900.0,21.6672,21.675,21.6672,21.6672,12900.0
2010-12-14 15:05:00,27.75,27.76,27.74,27.76,21800.0,21.6672,21.675,21.6594,21.675,21800.0
2010-12-14 15:10:00,27.76,27.76,27.72,27.75,23600.0,21.675,21.675,21.6438,21.6672,23600.0
2010-12-14 15:15:00,27.75,27.75,27.72,27.73,21200.0,21.6672,21.6672,21.6438,21.6516,21200.0
2010-12-14 15:20:00,27.72,27.74,27.71,27.74,22200.0,21.6438,21.6594,21.636,21.6594,22200.0
2010-12-14 15:25:00,27.75,27.75,27.73,27.74,32600.0,21.6672,21.6672,21.6516,21.6594,32600.0
2010-12-14 15:30:00,27.75,27.75,27.74,27.75,11400.0,21.6672,21.6672,21.6594,21.6672,11400.0
2010-12-14 15:35:00,27.74,27.75,27.69,27.71,38300.0,21.6594,21.6672,21.6204,21.636,38300.0
2010-12-14 15:40:00,27.71,27.75,27.71,27.73,26900.0,21.636,21.6672,21.636,21.6516,26900.0
2010-12-14 15:45:00,27.74,27.75,27.73,27.74,46000.0,21.6594,21.6672,21.6516,21.6594,46000.0
2010-12-14 15:50:00,27.73,27.77,27.73,27.75,23500.0,21.6516,21.6828,21.6516,21.6672,23500.0
2010-12-14 15:55:00,27.74,27.79,27.74,27.78,58000.0,21.6594,21.6985,21.6594,21.6906,58000.0
2010-12-15 09:30:00,27.63,27.7,27.59,27.65,23600.0,21.6127,21.6675,21.5814,21.6284,23600.0
2010-12-15 09:35:00,27.65,27.69,27.63,27.68,8400.0,21.6284,21.6597,21.6127,21.6518,8400.0
2010-12-15 09:40:00,27.68,27.75,27.68,27.75,20200.0,21.6518,21.7066,21.6518,21.7066,20200.0
2010-12-15 09:45:00,27.74,27.77,27.73,27.75,16000.0,21.6988,21.7222,21.6909,21.7066,16000.0
2010-12-15 09:50:00,27.74,27.78,27.74,27.77,5400.0,21.6988,21.7301,21.6988,21.7222,5400.0
2010-12-15 09:55:00,27.77,27.81,27.76,27.81,6300.0,21.7222,21.7535,21.7144,21.7535,6300.0
2010-12-15 10:00:00,27.81,27.84,27.8,27.8,12500.0,21.7535,21.777,21.7457,21.7457,12500.0
2010-12-15 10:05:00,27.8,27.81,27.77,27.78,8400.0,21.7457,21.7535,21.7222,21.7301,8400.0
2010-12-15 10:10:00,27.78,27.88,27.78,27.87,23800.0,21.7301,21.8083,21.7301,21.8005,23800.0
2010-12-15 10:15:00,27.87,27.87,27.83,27.84,7700.0,21.8005,21.8005,21.7692,21.777,7700.0
2010-12-15 10:20:00,27.85,27.85,27.84,27.85,4000.0,21.7848,21.7848,21.777,21.7848,4000.0
2010-12-15 10:25:00,27.84,27.85,27.83,27.85,10600.0,21.777,21.7848,21.7692,21.7848,10600.0
2010-12-15 10:30:00,27.84,27.87,27.84,27.84,12500.0,21.777,21.8005,21.777,21.777,12500.0
2010-12-15 10:35:00,27.84,27.9,27.84,27.89,6500.0,21.777,21.8239,21.777,21.8161,6500.0
2010-12-15 10:40:00,27.9,27.9,27.84,27.84,7100.0,21.8239,21.8239,21.777,21.777,7100.0
2010-12-15 10:45:00,27.85,27.85,27.81,27.82,4600.0,21.7848,21.7848,21.7535,21.7613,4600.0
2010-12-15 10:50:00,27.82,27.83,27.81,27.81,2100.0,21.7613,21.7692,21.7535,21.7535,2100.0
2010-12-15 10:55:00,27.82,27.82,27.79,27.8,9400.0,21.7613,21.7613,21.7379,21.7457,9400.0
2010-12-15 11:00:00,27.81,27.84,27.81,27.82,7300.0,21.7535,21.777,21.7535,21.7613,7300.0
2010-12-15 11:05:00,27.82,27.83,27.79,27.79,2400.0,21.7613,21.7692,21.7379,21.7379,2400.0
2010-12-15 11:10:00,27.8,27.8,27.75,27.75,3300.0,21.7457,21.7457,21.7066,21.7066,3300.0
2010-12-15 11:15:00,27.74,27.75,27.71,27.75,10300.0,21.6988,21.7066,21.6753,21.7066,10300.0
2010-12-15 11:20:00,27.75,27.75,27.75,27.75,500.0,21.7066,21.7066,21.7066,21.7066,500.0
2010-12-15 11:25:00,27.75,27.75,27.72,27.74,3000.0,21.7066,21.7066,21.6831,21.6988,3000.0
2010-12-15 11:30:00,27.74,27.74,27.72,27.74,2600.0,21.6988,21.6988,21.6831,21.6988,2600.0
2010-12-15 11:35:00,27.73,27.74,27.73,27.73,3200.0,21.6909,21.6988,21.6909,21.6909,3200.0
2010-12-15 11:40:00,27.73,27.74,27.73,27.73,2800.0,21.6909,21.6988,21.6909,21.6909,2800.0
2010-12-15 11:45:00,27.72,27.72,27.68,27.7,5400.0,21.6831,21.6831,21.6518,21.6675,5400.0
2010-12-15 11:50:00,27.69,27.71,27.69,27.71,1500.0,21.6597,21.6753,21.6597,21.6753,1500.0
2010-12-15 11:55:00,27.71,27.73,27.71,27.72,5400.0,21.6753,21.6909,21.6753,21.6831,5400.0
2010-12-15 12:00:00,27.72,27.72,27.72,27.72,200.0,21.6831,21.6831,21.6831,21.6831,200.0
2010-12-15 12:05:00,27.72,27.72,27.7,27.71,5100.0,21.6831,21.6831,21.6675,21.6753,5100.0
2010-12-15 12:10:00,27.7,27.7,27.68,27.68,5600.0,21.6675,21.6675,21.6518,21.6518,5600.0
2010-12-15 12:15:00,27.68,27.69,27.68,27.69,1300.0,21.6518,21.6597,21.6518,21.6597,1300.0
2010-12-15 12:20:00,27.68,27.69,27.68,27.68,300.0,21.6518,21.6597,21.6518,21.6518,300.0
2010-12-15 12:25:00,27.68,27.69,27.68,27.68,1000.0,21.6518,21.6597,21.6518,21.6518,1000.0
2010-12-15 12:30:00,27.68,27.68,27.66,27.66,4200.0,21.6518,21.6518,21.6362,21.6362,4200.0
2010-12-15 12:35:00,27.66,27.67,27.66,27.66,400.0,21.6362,21.644,21.6362,21.6362,400.0
2010-12-15 12:40:00,27.66,27.67,27.65,27.65,5100.0,21.6362,21.644,21.6284,21.6284,5100.0
2010-12-15 12:45:00,27.65,27.65,27.58,27.59,17200.0,21.6284,21.6284,21.5736,21.5814,17200.0
2010-12-15 12:50:00,27.59,27.6,27.54,27.54,7700.0,21.5814,21.5893,21.5423,21.5423,7700.0
2010-12-15 12:55:00,27.54,27.56,27.53,27.53,7800.0,21.5423,21.558,21.5345,21.5345,7800.0
2010-12-15 13:00:00,27.55,27.55,27.53,27.53,8300.0,21.5501,21.5501,21.5345,21.5345,8300.0
2010-12-15 13:05:00,27.53,27.54,27.53,27.53,6100.0,21.5345,21.5423,21.5345,21.5345,6100.0
2010-12-15 13:10:00,27.53,27.56,27.53,27.55,5400.0,21.5345,21.558,21.5345,21.5501,5400.0
2010-12-15 13:15:00,27.55,27.56,27.54,27.55,3800.0,21.5501,21.558,21.5423,21.5501,3800.0
2010-12-15 13:20:00,27.55,27.55,27.55,27.55,1400.0,21.5501,21.5501,21.5501,21.5501,1400.0
2010-12-15 13:25:00,27.55,27.59,27.55,27.59,8100.0,21.5501,21.5814,21.5501,21.5814,8100.0
2010-12-15 13:30:00,27.58,27.58,27.55,27.56,6500.0,21.5736,21.5736,21.5501,21.558,6500.0
2010-12-15 13:35:00,27.56,27.57,27.55,27.55,1700.0,21.558,21.5658,21.5501,21.5501,1700.0
2010-12-15 13:40:00,27.55,27.56,27.55,27.55,1300.0,21.5501,21.558,21.5501,21.5501,1300.0
2010-12-15 13:45:00,27.56,27.58,27.56,27.58,6200.0,21.558,21.5736,21.558,21.5736,6200.0
2010-12-15 13:50:00,27.57,27.58,27.57,27.58,3600.0,21.5658,21.5736,21.5658,21.5736,3600.0
2010-12-15 13:55:00,27.58,27.6,27.55,27.58,40100.0,21.5736,21.5893,21.5501,21.5736,40100.0
2010-12-15 14:00:00,27.57,27.58,27.56,27.56,8300.0,21.5658,21.5736,21.558,21.558,8300.0
2010-12-15 14:05:00,27.57,27.57,27.54,27.54,3600.0,21.5658,21.5658,21.5423,21.5423,3600.0
2010-12-15 14:10:00,27.54,27.55,27.53,27.54,5000.0,21.5423,21.5501,21.5345,21.5423,5000.0
2010-12-15 14:15:00,27.54,27.54,27.54,27.54,2900.0,21.5423,21.5423,21.5423,21.5423,2900.0
2010-12-15 14:20:00,27.55,27.56,27.53,27.56,34300.0,21.5501,21.558,21.5345,21.558,34300.0
2010-12-15 14:25:00,27.55,27.56,27.53,27.54,41800.0,21.5501,21.558,21.5345,21.5423,41800.0
2010-12-15 14:30:00,27.54,27.54,27.48,27.54,14300.0,21.5423,21.5423,21.4954,21.5423,14300.0
2010-12-15 14:35:00,27.55,27.55,27.52,27.53,6000.0,21.5501,21.5501,21.5267,21.5345,6000.0
2010-12-15 14:40:00,27.54,27.54,27.53,27.53,2100.0,21.5423,21.5423,21.5345,21.5345,2100.0
2010-12-15 14:45:00,27.54,27.57,27.54,27.55,11800.0,21.5423,21.5658,21.5423,21.5501,11800.0
2010-12-15 14:50:00,27.55,27.55,27.51,27.51,6900.0,21.5501,21.5501,21.5189,21.5189,6900.0
2010-12-15 14:55:00,27.51,27.51,27.48,27.49,9400.0,21.5189,21.5189,21.4954,21.5032,9400.0
2010-12-15 15:00:00,27.49,27.54,27.48,27.53,15600.0,21.5032,21.5423,21.4954,21.5345,15600.0
2010-12-15 15:05:00,27.53,27.54,27.52,27.52,3400.0,21.5345,21.5423,21.5267,21.5267,3400.0
2010-12-15 15:10:00,27.52,27.52,27.51,27.51,9800.0,21.5267,21.5267,21.5189,21.5189,9800.0
2010-12-15 15:15:00,27.51,27.52,27.51,27.51,5300.0,21.5189,21.5267,21.5189,21.5189,5300.0
2010-12-15 15:20:00,27.52,27.58,27.51,27.58,16600.0,21.5267,21.5736,21.5189,21.5736,16600.0
2010-12-15 15:25:00,27.59,27.6,27.59,27.6,15900.0,21.5814,21.5893,21.5814,21.5893,15900.0
2010-12-15 15:30:00,27.59,27.6,27.59,27.59,9200.0,21.5814,21.5893,21.5814,21.5814,9200.0
2010-12-15 15:35:00,27.6,27.65,27.59,27.62,24100.0,21.5893,21.6284,21.5814,21.6049,24100.0
2010-12-15 15:40:00,27.62,27.64,27.61,27.63,9700.0,21.6049,21.6205,21.5971,21.6127,9700.0
2010-12-15 15:45:00,27.64,27.64,27.57,27.59,31200.0,21.6205,21.6205,21.5658,21.5814,31200.0
2010-12-15 15:50:00,27.58,27.59,27.53,27.53,29600.0,21.5736,21.5814,21.5345,21.5345,29600.0
2010-12-15 15:55:00,27.53,27.54,27.52,27.54,90700.0,21.5345,21.5423,21.5267,21.5423,90700.0
2010-12-16 09:30:00,27.56,27.67,27.55,27.64,7200.0,21.558,21.644,21.5501,21.6205,7200.0
2010-12-16 09:35:00,27.63,27.63,27.53,27.55,4200.0,21.6127,21.6127,21.5345,21.5501,4200.0
2010-12-16 09:40:00,27.55,27.63,27.52,27.63,13300.0,21.5501,21.6127,21.5267,21.6127,13300.0
2010-12-16 09:45:00,27.63,27.69,27.63,27.68,7800.0,21.6127,21.6597,21.6127,21.6518,7800.0
2010-12-16 09:50:00,27.69,27.69,27.63,27.64,11200.0,21.6597,21.6597,21.6127,21.6205,11200.0
2010-12-16 09:55:00,27.64,27.64,27.57,27.58,19000.0,21.6205,21.6205,21.5658,21.5736,19000.0
2010-12-16 10:00:00,27.55,27.66,27.52,27.66,16000.0,21.5501,21.6362,21.5267,21.6362,16000.0
2010-12-16 10:05:00,27.67,27.68,27.63,27.67,10500.0,21.644,21.6518,21.6127,21.644,10500.0
2010-12-16 10:10:00,27.68,27.68,27.64,27.67,9200.0,21.6518,21.6518,21.6205,21.644,9200.0
2010-12-16 10:15:00,27.67,27.72,27.67,27.7,11000.0,21.644,21.6831,21.644,21.6675,11000.0
2010-12-16 10:20:00,27.72,27.74,27.72,27.72,6300.0,21.6831,21.6988,21.6831,21.6831,6300.0
2010-12-16 10:25:00,27.72,27.72,27.68,27.69,9500.0,21.6831,21.6831,21.6518,21.6597,9500.0
2010-12-16 10:30:00,27.69,27.71,27.69,27.7,4000.0,21.6597,21.6753,21.6597,21.6675,4000.0
2010-12-16 10:35:00,27.7,27.72,27.69,27.7,5800.0,21.6675,21.6831,21.6597,21.6675,5800.0
2010-12-16 10:40:00,27.72,27.75,27.7,27.75,15600.0,21.6831,21.7066,21.6675,21.7066,15600.0
2010-12-16 10:45:00,27.75,27.8,27.74,27.79,22100.0,21.7066,21.7457,21.6988,21.7379,22100.0
2010-12-16 10:50:00,27.79,27.82,27.79,27.79,10400.0,21.7379,21.7613,21.7379,21.7379,10400.0
2010-12-16 10:55:00,27.8,27.84,27.79,27.83,13900.0,21.7457,21.777,21.7379,21.7692,13900.0
2010-12-16 11:00:00,27.83,27.85,27.82,27.83,12800.0,21.7692,21.7848,21.7613,21.7692,12800.0
2010-12-16 11:05:00,27.84,27.85,27.83,27.85,13000.0,21.777,21.7848,21.7692,21.7848,13000.0
2010-12-16 11:10:00,27.84,27.9,27.84,27.9,10000.0,21.777,21.8239,21.777,21.8239,10000.0
2010-12-16 11:15:00,27.9,27.92,27.89,27.91,11600.0,21.8239,21.8396,21.8161,21.8317,11600.0
2010-12-16 11:20:00,27.91,27.91,27.9,27.91,3900.0,21.8317,21.8317,21.8239,21.8317,3900.0
2010-12-16 11:25:00,27.9,27.94,27.9,27.91,8400.0,21.8239,21.8552,21.8239,21.8317,8400.0
2010-12-16 11:30:00,27.9,27.91,27.88,27.9,4900.0,21.8239,21.8317,21.8083,21.8239,4900.0
2010-12-16 11:35:00,27.9,27.9,27.87,27.87,5700.0,21.8239,21.8239,21.8005,21.8005,5700.0
2010-12-16 11:40:00,27.87,27.89,27.87,27.88,7100.0,21.8005,21.8161,21.8005,21.8083,7100.0
2010-12-16 11:45:00,27.88,27.89,27.86,27.86,5200.0,21.8083,21.8161,21.7926,21.7926,5200.0
2010-12-16 11:50:00,27.86,27.86,27.85,27.85,7100.0,21.7926,21.7926,21.7848,21.7848,7100.0
2010-12-16 11:55:00,27.86,27.86,27.83,27.83,10100.0,21.7926,21.7926,21.7692,21.7692,10100.0
2010-12-16 12:00:00,27.83,27.86,27.83,27.85,9000.0,21.7692,21.7926,21.7692,21.7848,9000.0
2010-12-16 12:05:00,27.86,27.86,27.85,27.86,3600.0,21.7926,21.7926,21.7848,21.7926,3600.0
2010-12-16 12:10:00,27.86,27.86,27.85,27.86,1100.0,21.7926,21.7926,21.7848,21.7926,1100.0
2010-12-16 12:15:00,27.86,27.86,27.84,27.84,3500.0,21.7926,21.7926,21.777,21.777,3500.0
2010-12-16 12:20:00,27.85,27.86,27.85,27.86,1900.0,21.7848,21.7926,21.7848,21.7926,1900.0
2010-12-16 12:25:00,27.86,27.86,27.84,27.86,8100.0,21.7926,21.7926,21.777,21.7926,8100.0
2010-12-16 12:30:00,27.86,27.88,27.86,27.88,6300.0,21.7926,21.8083,21.7926,21.8083,6300.0
2010-12-16 12:35:00,27.88,27.89,27.87,27.88,9900.0,21.8083,21.8161,21.8005,21.8083,9900.0
2010-12-16 12:40:00,27.89,27.9,27.89,27.89,9600.0,21.8161,21.8239,21.8161,21.8161,9600.0
2010-12-16 12:45:00,27.9,27.9,27.88,27.89,10800.0,21.8239,21.8239,21.8083,21.8161,10800.0
2010-12-16 12:50:00,27.89,27.9,27.89,27.89,12900.0,21.8161,21.8239,21.8161,21.8161,12900.0
2010-12-16 12:55:00,27.9,27.9,27.87,27.87,12600.0,21.8239,21.8239,21.8005,21.8005,12600.0
2010-12-16 13:00:00,27.86,27.89,27.86,27.89,8500.0,21.7926,21.8161,21.7926,21.8161,8500.0
2010-12-16 13:05:00,27.89,27.89,27.87,27.87,8300.0,21.8161,21.8161,21.8005,21.8005,8300.0
2010-12-16 13:10:00,27.88,27.88,27.87,27.88,300.0,21.8083,21.8083,21.8005,21.8083,300.0
2010-12-16 13:15:00,27.88,27.88,27.87,27.88,5700.0,21.8083,21.8083,21.8005,21.8083,5700.0
2010-12-16 13:20:00,27.88,27.88,27.87,27.88,3400.0,21.8083,21.8083,21.8005,21.8083,3400.0
2010-12-16 13:25:00,27.87,27.89,27.87,27.87,8000.0,21.8005,21.8161,21.8005,21.8005,8000.0
2010-12-16 13:30:00,27.87,27.87,27.85,27.85,3400.0,21.8005,21.8005,21.7848,21.7848,3400.0
2010-12-16 13:35:00,27.86,27.89,27.86,27.88,7100.0,21.7926,21.8161,21.7926,21.8083,7100.0
2010-12-16 13:40:00,27.89,27.9,27.87,27.88,5600.0,21.8161,21.8239,21.8005,21.8083,5600.0
2010-12-16 13:45:00,27.87,27.88,27.87,27.88,5200.0,21.8005,21.8083,21.8005,21.8083,5200.0
2010-12-16 13:50:00,27.88,27.89,27.88,27.89,11300.0,21.8083,21.8161,21.8083,21.8161,11300.0
2010-12-16 13:55:00,27.88,27.89,27.88,27.89,800.0,21.8083,21.8161,21.8083,21.8161,800.0
2010-12-16 14:00:00,27.88,27.89,27.87,27.88,15600.0,21.8083,21.8161,21.8005,21.8083,15600.0
2010-12-16 14:05:00,27.88,27.88,27.87,27.87,2700.0,21.8083,21.8083,21.8005,21.8005,2700.0
2010-12-16 14:10:00,27.88,27.88,27.84,27.86,9600.0,21.8083,21.8083,21.777,21.7926,9600.0
2010-12-16 14:15:00,27.85,27.86,27.83,27.84,7400.0,21.7848,21.7926,21.7692,21.777,7400.0
2010-12-16 14:20:00,27.84,27.84,27.77,27.79,44400.0,21.777,21.777,21.7222,21.7379,44400.0
2010-12-16 14:25:00,27.79,27.79,27.75,27.76,19700.0,21.7379,21.7379,21.7066,21.7144,19700.0
2010-12-16 14:30:00,27.77,27.77,27.73,27.75,31000.0,21.7222,21.7222,21.6909,21.7066,31000.0
2010-12-16 14:35:00,27.75,27.76,27.74,27.74,20800.0,21.7066,21.7144,21.6988,21.6988,20800.0
2010-12-16 14:40:00,27.75,27.75,27.71,27.71,41700.0,21.7066,21.7066,21.6753,21.6753,41700.0
2010-12-16 14:45:00,27.72,27.74,27.72,27.72,15700.0,21.6831,21.6988,21.6831,21.6831,15700.0
2010-12-16 14:50:00,27.72,27.75,27.72,27.74,12700.0,21.6831,21.7066,21.6831,21.6988,12700.0
2010-12-16 14:55:00,27.74,27.74,27.71,27.73,15000.0,21.6988,21.6988,21.6753,21.6909,15000.0
2010-12-16 15:00:00,27.74,27.76,27.73,27.75,36000.0,21.6988,21.7144,21.6909,21.7066,36000.0
2010-12-16 15:05:00,27.75,27.75,27.72,27.75,43300.0,21.7066,21.7066,21.6831,21.7066,43300.0
2010-12-16 15:10:00,27.75,27.76,27.75,27.75,18300.0,21.7066,21.7144,21.7066,21.7066,18300.0
2010-12-16 15:15:00,27.75,27.75,27.74,27.75,13900.0,21.7066,21.7066,21.6988,21.7066,13900.0
2010-12-16 15:20:00,27.75,27.75,27.71,27.72,11800.0,21.7066,21.7066,21.6753,21.6831,11800.0
2010-12-16 15:25:00,27.72,27.76,27.71,27.75,15300.0,21.6831,21.7144,21.6753,21.7066,15300.0
2010-12-16 15:30:00,27.75,27.8,27.75,27.8,22700.0,21.7066,21.7457,21.7066,21.7457,22700.0
2010-12-16 15:35:00,27.8,27.81,27.79,27.81,17400.0,21.7457,21.7535,21.7379,21.7535,17400.0
2010-12-16 15:40:00,27.81,27.82,27.77,27.78,43800.0,21.7535,21.7613,21.7222,21.7301,43800.0
2010-12-16 15:45:00,27.77,27.83,27.77,27.83,43300.0,21.7222,21.7692,21.7222,21.7692,43300.0
2010-12-16 15:50:00,27.82,27.83,27.82,27.82,23800.0,21.7613,21.7692,21.7613,21.7613,23800.0
2010-12-16 15:55:00,27.83,27.87,27.83,27.84,103300.0,21.7692,21.8005,21.7692,21.777,103300.0
2010-12-17 09:30:00,27.77,27.81,27.65,27.73,361600.0,21.7222,21.7535,21.6284,21.6909,361600.0
2010-12-17 09:35:00,27.71,27.76,27.69,27.72,30900.0,21.6753,21.7144,21.6597,21.6831,30900.0
2010-12-17 09:40:00,27.72,27.72,27.61,27.62,19600.0,21.6831,21.6831,21.5971,21.6049,19600.0
2010-12-17 09:45:00,27.63,27.63,27.57,27.59,19700.0,21.6127,21.6127,21.5658,21.5814,19700.0
2010-12-17 09:50:00,27.58,27.59,27.57,27.58,8500.0,21.5736,21.5814,21.5658,21.5736,8500.0
2010-12-17 09:55:00,27.58,27.65,27.57,27.65,11100.0,21.5736,21.6284,21.5658,21.6284,11100.0
2010-12-17 10:00:00,27.65,27.65,27.61,27.61,15000.0,21.6284,21.6284,21.5971,21.5971,15000.0
2010-12-17 10:05:00,27.6,27.61,27.58,27.59,23200.0,21.5893,21.5971,21.5736,21.5814,23200.0
2010-12-17 10:10:00,27.6,27.6,27.56,27.57,41200.0,21.5893,21.5893,21.558,21.5658,41200.0
2010-12-17 10:15:00,27.57,27.59,27.56,27.58,14400.0,21.5658,21.5814,21.558,21.5736,14400.0
2010-12-17 10:20:00,27.59,27.59,27.58,27.59,6000.0,21.5814,21.5814,21.5736,21.5814,6000.0
2010-12-17 10:25:00,27.58,27.6,27.58,27.59,10200.0,21.5736,21.5893,21.5736,21.5814,10200.0
2010-12-17 10:30:00,27.6,27.6,27.54,27.55,31200.0,21.5893,21.5893,21.5423,21.5501,31200.0
2010-12-17 10:35:00,27.56,27.56,27.55,27.56,7400.0,21.558,21.558,21.5501,21.558,7400.0
2010-12-17 10:40:00,27.56,27.57,27.55,27.56,11100.0,21.558,21.5658,21.5501,21.558,11100.0
2010-12-17 10:45:00,27.57,27.57,27.55,27.57,18300.0,21.5658,21.5658,21.5501,21.5658,18300.0
2010-12-17 10:50:00,27.57,27.57,27.56,27.57,5300.0,21.5658,21.5658,21.558,21.5658,5300.0
2010-12-17 10:55:00,27.57,27.58,27.56,27.57,12500.0,21.5658,21.5736,21.558,21.5658,12500.0
2010-12-17 11:00:00,27.58,27.61,27.58,27.6,24100.0,21.5736,21.5971,21.5736,21.5893,24100.0
2010-12-17 11:05:00,27.61,27.64,27.6,27.63,36400.0,21.5971,21.6205,21.5893,21.6127,36400.0
2010-12-17 11:10:00,27.63,27.63,27.62,27.63,1900.0,21.6127,21.6127,21.6049,21.6127,1900.0
2010-12-17 11:15:00,27.63,27.63,27.62,27.63,4200.0,21.6127,21.6127,21.6049,21.6127,4200.0
2010-12-17 11:20:00,27.63,27.63,27.61,27.62,9600.0,21.6127,21.6127,21.5971,21.6049,9600.0
2010-12-17 11:25:00,27.61,27.61,27.56,27.58,38900.0,21.5971,21.5971,21.558,21.5736,38900.0
2010-12-17 11:30:00,27.57,27.58,27.57,27.58,2700.0,21.5658,21.5736,21.5658,21.5736,2700.0
2010-12-17 11:35:00,27.57,27.58,27.57,27.58,3900.0,21.5658,21.5736,21.5658,21.5736,3900.0
2010-12-17 11:40:00,27.58,27.58,27.55,27.55,12300.0,21.5736,21.5736,21.5501,21.5501,12300.0
2010-12-17 11:45:00,27.55,27.56,27.55,27.56,12800.0,21.5501,21.558,21.5501,21.558,12800.0
2010-12-17 11:50:00,27.56,27.56,27.55,27.56,23200.0,21.558,21.558,21.5501,21.558,23200.0
2010-12-17 11:55:00,27.57,27.57,27.56,27.56,18200.0,21.5658,21.5658,21.558,21.558,18200.0
2010-12-17 12:00:00,27.56,27.57,27.53,27.54,29700.0,21.558,21.5658,21.5345,21.5423,29700.0
2010-12-17 12:05:00,27.54,27.55,27.52,27.54,14200.0,21.5423,21.5501,21.5267,21.5423,14200.0
2010-12-17 12:10:00,27.54,27.55,27.54,27.55,4200.0,21.5423,21.5501,21.5423,21.5501,4200.0
2010-12-17 12:15:00,27.55,27.55,27.54,27.55,8200.0,21.5501,21.5501,21.5423,21.5501,8200.0
2010-12-17 12:20:00,27.55,27.55,27.54,27.55,4700.0,21.5501,21.5501,21.5423,21.5501,4700.0
2010-12-17 12:25:00,27.55,27.55,27.53,27.53,8500.0,21.5501,21.5501,21.5345,21.5345,8500.0
2010-12-17 12:30:00,27.53,27.54,27.53,27.53,50800.0,21.5345,21.5423,21.5345,21.5345,50800.0
2010-12-17 12:35:00,27.54,27.54,27.53,27.54,4500.0,21.5423,21.5423,21.5345,21.5423,4500.0
2010-12-17 12:40:00,27.53,27.54,27.53,27.53,3800.0,21.5345,21.5423,21.5345,21.5345,3800.0
2010-12-17 12:45:00,27.53,27.54,27.51,27.51,20600.0,21.5345,21.5423,21.5189,21.5189,20600.0
2010-12-17 12:50:00,27.52,27.53,27.51,27.53,8100.0,21.5267,21.5345,21.5189,21.5345,8100.0
2010-12-17 12:55:00,27.53,27.53,27.52,27.53,4000.0,21.5345,21.5345,21.5267,21.5345,4000.0
2010-12-17 13:00:00,27.53,27.54,27.52,27.53,20600.0,21.5345,21.5423,21.5267,21.5345,20600.0
2010-12-17 13:05:00,27.53,27.53,27.52,27.52,10900.0,21.5345,21.5345,21.5267,21.5267,10900.0
2010-12-17 13:10:00,27.52,27.53,27.5,27.5,9400.0,21.5267,21.5345,21.511,21.511,9400.0
2010-12-17 13:15:00,27.5,27.52,27.5,27.51,30900.0,21.511,21.5267,21.511,21.5189,30900.0
2010-12-17 13:20:00,27.52,27.53,27.51,27.52,49100.0,21.5267,21.5345,21.5189,21.5267,49100.0
2010-12-17 13:25:00,27.51,27.52,27.5,27.5,14800.0,21.5189,21.5267,21.511,21.511,14800.0
2010-12-17 13:30:00,27.51,27.51,27.5,27.5,14600.0,21.5189,21.5189,21.511,21.511,14600.0
2010-12-17 13:35:00,27.51,27.52,27.5,27.51,45900.0,21.5189,21.5267,21.511,21.5189,45900.0
2010-12-17 13:40:00,27.51,27.52,27.5,27.52,6600.0,21.5189,21.5267,21.511,21.5267,6600.0
2010-12-17 13:45:00,27.52,27.54,27.51,27.53,17900.0,21.5267,21.5423,21.5189,21.5345,17900.0
2010-12-17 13:50:00,27.53,27.54,27.53,27.53,8400.0,21.5345,21.5423,21.5345,21.5345,8400.0
2010-12-17 13:55:00,27.53,27.54,27.52,27.52,12500.0,21.5345,21.5423,21.5267,21.5267,12500.0
2010-12-17 14:00:00,27.52,27.53,27.5,27.5,40300.0,21.5267,21.5345,21.511,21.511,40300.0
2010-12-17 14:05:00,27.5,27.51,27.5,27.5,5100.0,21.511,21.5189,21.511,21.511,5100.0
2010-12-17 14:10:00,27.5,27.52,27.5,27.51,14100.0,21.511,21.5267,21.511,21.5189,14100.0
2010-12-17 14:15:00,27.51,27.52,27.51,27.51,10900.0,21.5189,21.5267,21.5189,21.5189,10900.0
2010-12-17 14:20:00,27.51,27.52,27.51,27.52,21600.0,21.5189,21.5267,21.5189,21.5267,21600.0
2010-12-17 14:25:00,27.52,27.52,27.51,27.52,15000.0,21.5267,21.5267,21.5189,21.5267,15000.0
2010-12-17 14:30:00,27.52,27.52,27.51,27.51,11000.0,21.5267,21.5267,21.5189,21.5189,11000.0
2010-12-17 14:35:00,27.52,27.52,27.51,27.52,11600.0,21.5267,21.5267,21.5189,21.5267,11600.0
2010-12-17 14:40:00,27.52,27.53,27.51,27.52,23600.0,21.5267,21.5345,21.5189,21.5267,23600.0
2010-12-17 14:45:00,27.52,27.53,27.52,27.52,20800.0,21.5267,21.5345,21.5267,21.5267,20800.0
2010-12-17 14:50:00,27.53,27.53,27.52,27.52,11500.0,21.5345,21.5345,21.5267,21.5267,11500.0
2010-12-17 14:55:00,27.53,27.53,27.5,27.51,25900.0,21.5345,21.5345,21.511,21.5189,25900.0
2010-12-17 15:00:00,27.52,27.52,27.5,27.5,23100.0,21.5267,21.5267,21.511,21.511,23100.0
2010-12-17 15:05:00,27.5,27.51,27.48,27.49,70100.0,21.511,21.5189,21.4954,21.5032,70100.0
2010-12-17 15:10:00,27.49,27.5,27.48,27.48,13600.0,21.5032,21.511,21.4954,21.4954,13600.0
2010-12-17 15:15:00,27.48,27.49,27.47,27.47,32300.0,21.4954,21.5032,21.4876,21.4876,32300.0
2010-12-17 15:20:00,27.47,27.48,27.47,27.48,12100.0,21.4876,21.4954,21.4876,21.4954,12100.0
2010-12-17 15:25:00,27.48,27.49,27.47,27.49,18700.0,21.4954,21.5032,21.4876,21.5032,18700.0
2010-12-17 15:30:00,27.49,27.49,27.48,27.49,13600.0,21.5032,21.5032,21.4954,21.5032,13600.0
2010-12-17 15:35:00,27.49,27.49,27.45,27.46,29300.0,21.5032,21.5032,21.4719,21.4797,29300.0
2010-12-17 15:40:00,27.46,27.47,27.46,27.47,14500.0,21.4797,21.4876,21.4797,21.4876,14500.0
2010-12-17 15:45:00,27.46,27.47,27.46,27.47,21400.0,21.4797,21.4876,21.4797,21.4876,21400.0
2010-12-17 15:50:00,27.47,27.49,27.45,27.49,157300.0,21.4876,21.5032,21.4719,21.5032,157300.0
2010-12-17 15:55:00,27.49,27.49,27.45,27.46,184600.0,21.5032,21.5032,21.4719,21.4797,184600.0
2010-12-20 09:30:00,27.38,27.48,27.37,27.43,47200.0,21.4172,21.4954,21.4093,21.4563,47200.0
2010-12-20 09:35:00,27.45,27.45,27.42,27.42,14900.0,21.4719,21.4719,21.4485,21.4485,14900.0
2010-12-20 09:40:00,27.42,27.43,27.33,27.34,14100.0,21.4485,21.4563,21.3781,21.3859,14100.0
2010-12-20 09:45:00,27.34,27.37,27.34,27.36,3400.0,21.3859,21.4093,21.3859,21.4015,3400.0
2010-12-20 09:50:00,27.36,27.38,27.35,27.36,5200.0,21.4015,21.4172,21.3937,21.4015,5200.0
2010-12-20 09:55:00,27.36,27.36,27.35,27.36,4900.0,21.4015,21.4015,21.3937,21.4015,4900.0
2010-12-20 10:00:00,27.36,27.37,27.35,27.36,11000.0,21.4015,21.4093,21.3937,21.4015,11000.0
2010-12-20 10:05:00,27.37,27.4,27.36,27.4,10300.0,21.4093,21.4328,21.4015,21.4328,10300.0
2010-12-20 10:10:00,27.41,27.42,27.39,27.42,20100.0,21.4406,21.4485,21.425,21.4485,20100.0
2010-12-20 10:15:00,27.42,27.42,27.39,27.4,15600.0,21.4485,21.4485,21.425,21.4328,15600.0
2010-12-20 10:20:00,27.4,27.41,27.39,27.4,7400.0,21.4328,21.4406,21.425,21.4328,7400.0
2010-12-20 10:25:00,27.4,27.44,27.4,27.44,17000.0,21.4328,21.4641,21.4328,21.4641,17000.0
2010-12-20 10:30:00,27.43,27.44,27.42,27.43,16500.0,21.4563,21.4641,21.4485,21.4563,16500.0
2010-12-20 10:35:00,27.43,27.44,27.41,27.42,6600.0,21.4563,21.4641,21.4406,21.4485,6600.0
2010-12-20 10:40:00,27.43,27.43,27.41,27.42,5500.0,21.4563,21.4563,21.4406,21.4485,5500.0
2010-12-20 10:45:00,27.43,27.43,27.41,27.42,4000.0,21.4563,21.4563,21.4406,21.4485,4000.0
2010-12-20 10:50:00,27.42,27.42,27.41,27.42,3800.0,21.4485,21.4485,21.4406,21.4485,3800.0
2010-12-20 10:55:00,27.42,27.42,27.41,27.42,3300.0,21.4485,21.4485,21.4406,21.4485,3300.0
2010-12-20 11:00:00,27.41,27.42,27.36,27.37,10500.0,21.4406,21.4485,21.4015,21.4093,10500.0
2010-12-20 11:05:00,27.36,27.37,27.32,27.33,11200.0,21.4015,21.4093,21.3702,21.3781,11200.0
2010-12-20 11:10:00,27.32,27.33,27.32,27.32,3400.0,21.3702,21.3781,21.3702,21.3702,3400.0
2010-12-20 11:15:00,27.32,27.33,27.32,27.32,3200.0,21.3702,21.3781,21.3702,21.3702,3200.0
2010-12-20 11:20:00,27.33,27.33,27.32,27.33,600.0,21.3781,21.3781,21.3702,21.3781,600.0
2010-12-20 11:25:00,27.33,27.33,27.29,27.3,10200.0,21.3781,21.3781,21.3468,21.3546,10200.0
2010-12-20 11:30:00,27.3,27.32,27.3,27.32,11100.0,21.3546,21.3702,21.3546,21.3702,11100.0
2010-12-20 11:35:00,27.33,27.33,27.32,27.33,3300.0,21.3781,21.3781,21.3702,21.3781,3300.0
2010-12-20 11:40:00,27.33,27.33,27.32,27.33,800.0,21.3781,21.3781,21.3702,21.3781,800.0
2010-12-20 11:45:00,27.33,27.33,27.32,27.32,700.0,21.3781,21.3781,21.3702,21.3702,700.0
2010-12-20 11:50:00,27.33,27.33,27.31,27.31,7600.0,21.3781,21.3781,21.3624,21.3624,7600.0
2010-12-20 11:55:00,27.32,27.32,27.31,27.32,2500.0,21.3702,21.3702,21.3624,21.3702,2500.0
2010-12-20 12:00:00,27.32,27.32,27.31,27.31,52900.0,21.3702,21.3702,21.3624,21.3624,52900.0
2010-12-20 12:05:00,27.31,27.32,27.3,27.3,11200.0,21.3624,21.3702,21.3546,21.3546,11200.0
2010-12-20 12:10:00,27.3,27.31,27.3,27.31,1400.0,21.3546,21.3624,21.3546,21.3624,1400.0
2010-12-20 12:15:00,27.31,27.31,27.29,27.3,5600.0,21.3624,21.3624,21.3468,21.3546,5600.0
2010-12-20 12:20:00,27.3,27.31,27.3,27.31,2300.0,21.3546,21.3624,21.3546,21.3624,2300.0
2010-12-20 12:25:00,27.3,27.31,27.3,27.3,4200.0,21.3546,21.3624,21.3546,21.3546,4200.0
2010-12-20 12:30:00,27.31,27.31,27.29,27.29,1100.0,21.3624,21.3624,21.3468,21.3468,1100.0
2010-12-20 12:35:00,27.3,27.31,27.3,27.3,16800.0,21.3546,21.3624,21.3546,21.3546,16800.0
2010-12-20 12:40:00,27.3,27.31,27.3,27.31,7200.0,21.3546,21.3624,21.3546,21.3624,7200.0
2010-12-20 12:45:00,27.31,27.32,27.3,27.3,21800.0,21.3624,21.3702,21.3546,21.3546,21800.0
2010-12-20 12:50:00,27.3,27.31,27.3,27.3,6700.0,21.3546,21.3624,21.3546,21.3546,6700.0
2010-12-20 12:55:00,27.3,27.32,27.3,27.31,9600.0,21.3546,21.3702,21.3546,21.3624,9600.0
2010-12-20 13:00:00,27.31,27.32,27.31,27.31,2900.0,21.3624,21.3702,21.3624,21.3624,2900.0
2010-12-20 13:05:00,27.31,27.32,27.31,27.32,14200.0,21.3624,21.3702,21.3624,21.3702,14200.0
2010-12-20 13:10:00,27.32,27.32,27.32,27.32,0.0,21.3702,21.3702,21.3702,21.3702,0.0
2010-12-20 13:15:00,27.32,27.32,27.31,27.32,500.0,21.3702,21.3702,21.3624,21.3702,500.0
2010-12-20 13:20:00,27.31,27.31,27.29,27.31,9000.0,21.3624,21.3624,21.3468,21.3624,9000.0
2010-12-20 13:25:00,27.31,27.31,27.3,27.3,2000.0,21.3624,21.3624,21.3546,21.3546,2000.0
2010-12-20 13:30:00,27.31,27.31,27.3,27.3,14000.0,21.3624,21.3624,21.3546,21.3546,14000.0
2010-12-20 13:35:00,27.31,27.32,27.3,27.32,11900.0,21.3624,21.3702,21.3546,21.3702,11900.0
2010-12-20 13:40:00,27.32,27.32,27.31,27.32,1400.0,21.3702,21.3702,21.3624,21.3702,1400.0
2010-12-20 13:45:00,27.32,27.32,27.31,27.31,2100.0,21.3702,21.3702,21.3624,21.3624,2100.0
2010-12-20 13:50:00,27.32,27.32,27.31,27.31,2000.0,21.3702,21.3702,21.3624,21.3624,2000.0
2010-12-20 13:55:00,27.31,27.32,27.31,27.32,3000.0,21.3624,21.3702,21.3624,21.3702,3000.0
2010-12-20 14:00:00,27.32,27.32,27.3,27.32,30900.0,21.3702,21.3702,21.3546,21.3702,30900.0
2010-12-20 14:05:00,27.32,27.33,27.3,27.31,42200.0,21.3702,21.3781,21.3546,21.3624,42200.0
2010-12-20 14:10:00,27.31,27.32,27.3,27.31,7900.0,21.3624,21.3702,21.3546,21.3624,7900.0
2010-12-20 14:15:00,27.3,27.31,27.3,27.3,1800.0,21.3546,21.3624,21.3546,21.3546,1800.0
2010-12-20 14:20:00,27.31,27.31,27.3,27.3,1200.0,21.3624,21.3624,21.3546,21.3546,1200.0
2010-12-20 14:25:00,27.31,27.31,27.3,27.31,1700.0,21.3624,21.3624,21.3546,21.3624,1700.0
2010-12-20 14:30:00,27.3,27.31,27.3,27.31,8800.0,21.3546,21.3624,21.3546,21.3624,8800.0
2010-12-20 14:35:00,27.31,27.31,27.29,27.29,22100.0,21.3624,21.3624,21.3468,21.3468,22100.0
2010-12-20 14:40:00,27.29,27.3,27.28,27.29,10200.0,21.3468,21.3546,21.3389,21.3468,10200.0
2010-12-20 14:45:00,27.28,27.3,27.28,27.29,6000.0,21.3389,21.3546,21.3389,21.3468,6000.0
2010-12-20 14:50:00,27.29,27.3,27.29,27.3,2800.0,21.3468,21.3546,21.3468,21.3546,2800.0
2010-12-20 14:55:00,27.3,27.31,27.29,27.31,18600.0,21.3546,21.3624,21.3468,21.3624,18600.0
2010-12-20 15:00:00,27.3,27.31,27.29,27.3,11500.0,21.3546,21.3624,21.3468,21.3546,11500.0
2010-12-20 15:05:00,27.29,27.3,27.27,27.29,19300.0,21.3468,21.3546,21.3311,21.3468,19300.0
2010-12-20 15:10:00,27.27,27.3,27.27,27.3,6300.0,21.3311,21.3546,21.3311,21.3546,6300.0
2010-12-20 15:15:00,27.29,27.3,27.28,27.29,19300.0,21.3468,21.3546,21.3389,21.3468,19300.0
2010-12-20 15:20:00,27.29,27.29,27.27,27.27,14100.0,21.3468,21.3468,21.3311,21.3311,14100.0
2010-12-20 15:25:00,27.27,27.28,27.26,27.26,9000.0,21.3311,21.3389,21.3233,21.3233,9000.0
2010-12-20 15:30:00,27.27,27.27,27.26,27.26,3800.0,21.3311,21.3311,21.3233,21.3233,3800.0
2010-12-20 15:35:00,27.27,27.27,27.23,27.24,117800.0,21.3311,21.3311,21.2998,21.3077,117800.0
2010-12-20 15:40:00,27.24,27.24,27.22,27.24,43100.0,21.3077,21.3077,21.292,21.3077,43100.0
2010-12-20 15:45:00,27.23,27.23,27.17,27.18,110100.0,21.2998,21.2998,21.2529,21.2607,110100.0
2010-12-20 15:50:00,27.18,27.2,27.17,27.18,48900.0,21.2607,21.2764,21.2529,21.2607,48900.0
2010-12-20 15:55:00,27.18,27.19,27.14,27.16,315500.0,21.2607,21.2685,21.2294,21.2451,315500.0
2010-12-21 09:30:00,27.19,27.35,27.02,27.03,115000.0,21.2685,21.3937,21.1356,21.1434,115000.0
2010-12-21 09:35:00,27.04,27.07,27.03,27.05,36200.0,21.1512,21.1747,21.1434,21.159,36200.0
2010-12-21 09:40:00,27.05,27.12,27.04,27.12,26300.0,21.159,21.2138,21.1512,21.2138,26300.0
2010-12-21 09:45:00,27.12,27.14,27.07,27.08,31000.0,21.2138,21.2294,21.1747,21.1825,31000.0
2010-12-21 09:50:00,27.08,27.12,27.07,27.12,24600.0,21.1825,21.2138,21.1747,21.2138,24600.0
2010-12-21 09:55:00,27.12,27.12,27.07,27.07,44900.0,21.2138,21.2138,21.1747,21.1747,44900.0
2010-12-21 10:00:00,27.07,27.08,27.07,27.08,18400.0,21.1747,21.1825,21.1747,21.1825,18400.0
2010-12-21 10:05:00,27.08,27.08,27.07,27.08,15600.0,21.1825,21.1825,21.1747,21.1825,15600.0
2010-12-21 10:10:00,27.08,27.08,27.03,27.03,16000.0,21.1825,21.1825,21.1434,21.1434,16000.0
2010-12-21 10:15:00,27.03,27.05,27.03,27.04,15700.0,21.1434,21.159,21.1434,21.1512,15700.0
2010-12-21 10:20:00,27.05,27.06,27.04,27.06,22600.0,21.159,21.1669,21.1512,21.1669,22600.0
2010-12-21 10:25:00,27.06,27.06,27.02,27.02,27800.0,21.1669,21.1669,21.1356,21.1356,27800.0
2010-12-21 10:30:00,27.02,27.03,27.01,27.03,21000.0,21.1356,21.1434,21.1277,21.1434,21000.0
2010-12-21 10:35:00,27.03,27.03,27.02,27.02,13000.0,21.1434,21.1434,21.1356,21.1356,13000.0
2010-12-21 10:40:00,27.02,27.03,27.02,27.03,10900.0,21.1356,21.1434,21.1356,21.1434,10900.0
2010-12-21 10:45:00,27.03,27.03,26.98,26.99,48800.0,21.1434,21.1434,21.1043,21.1121,48800.0
2010-12-21 10:50:00,27.0,27.01,26.99,27.01,17300.0,21.1199,21.1277,21.1121,21.1277,17300.0
2010-12-21 10:55:00,27.0,27.02,26.98,26.98,28000.0,21.1199,21.1356,21.1043,21.1043,28000.0
2010-12-21 11:00:00,26.99,27.0,26.98,27.0,10700.0,21.1121,21.1199,21.1043,21.1199,10700.0
2010-12-21 11:05:00,27.0,27.0,26.98,26.99,27000.0,21.1199,21.1199,21.1043,21.1121,27000.0
2010-12-21 11:10:00,26.99,26.99,26.98,26.98,163000.0,21.1121,21.1121,21.1043,21.1043,163000.0
2010-12-21 11:15:00,26.99,26.99,26.93,26.93,32700.0,21.1121,21.1121,21.0652,21.0652,32700.0
2010-12-21 11:20:00,26.93,26.94,26.91,26.92,35000.0,21.0652,21.073,21.0495,21.0573,35000.0
2010-12-21 11:25:00,26.91,27.0,26.91,27.0,34800.0,21.0495,21.1199,21.0495,21.1199,34800.0
2010-12-21 11:30:00,27.0,27.02,26.99,27.01,67400.0,21.1199,21.1356,21.1121,21.1277,67400.0
2010-12-21 11:35:00,27.02,27.02,27.0,27.0,71900.0,21.1356,21.1356,21.1199,21.1199,71900.0
2010-12-21 11:40:00,27.0,27.01,26.98,27.0,36500.0,21.1199,21.1277,21.1043,21.1199,36500.0
2010-12-21 11:45:00,26.99,27.01,26.99,27.0,19700.0,21.1121,21.1277,21.1121,21.1199,19700.0
2010-12-21 11:50:00,27.01,27.02,27.0,27.02,9200.0,21.1277,21.1356,21.1199,21.1356,9200.0
2010-12-21 11:55:00,27.02,27.03,27.01,27.03,12700.0,21.1356,21.1434,21.1277,21.1434,12700.0
2010-12-21 12:00:00,27.02,27.04,27.02,27.02,28300.0,21.1356,21.1512,21.1356,21.1356,28300.0
2010-12-21 12:05:00,27.03,27.03,27.02,27.03,16700.0,21.1434,21.1434,21.1356,21.1434,16700.0
2010-12-21 12:10:00,27.02,27.03,27.02,27.02,8600.0,21.1356,21.1434,21.1356,21.1356,8600.0
2010-12-21 12:15:00,27.03,27.05,27.02,27.04,16200.0,21.1434,21.159,21.1356,21.1512,16200.0
2010-12-21 12:20:00,27.04,27.04,27.03,27.04,5300.0,21.1512,21.1512,21.1434,21.1512,5300.0
2010-12-21 12:25:00,27.04,27.09,27.03,27.09,16000.0,21.1512,21.1903,21.1434,21.1903,16000.0
2010-12-21 12:30:00,27.09,27.09,27.02,27.03,37800.0,21.1903,21.1903,21.1356,21.1434,37800.0
2010-12-21 12:35:00,27.03,27.05,27.03,27.05,10400.0,21.1434,21.159,21.1434,21.159,10400.0
2010-12-21 12:40:00,27.05,27.07,27.03,27.03,30300.0,21.159,21.1747,21.1434,21.1434,30300.0
2010-12-21 12:45:00,27.04,27.04,27.03,27.04,7300.0,21.1512,21.1512,21.1434,21.1512,7300.0
2010-12-21 12:50:00,27.04,27.05,27.03,27.03,30100.0,21.1512,21.159,21.1434,21.1434,30100.0
2010-12-21 12:55:00,27.03,27.04,27.03,27.03,11900.0,21.1434,21.1512,21.1434,21.1434,11900.0
2010-12-21 13:00:00,27.04,27.04,27.03,27.04,4400.0,21.1512,21.1512,21.1434,21.1512,4400.0
2010-12-21 13:05:00,27.04,27.04,27.03,27.03,12500.0,21.1512,21.1512,21.1434,21.1434,12500.0
2010-12-21 13:10:00,27.04,27.05,27.03,27.05,46400.0,21.1512,21.159,21.1434,21.159,46400.0
2010-12-21 13:15:00,27.05,27.05,27.03,27.05,15500.0,21.159,21.159,21.1434,21.159,15500.0
2010-12-21 13:20:00,27.05,27.05,27.03,27.04,19900.0,21.159,21.159,21.1434,21.1512,19900.0
2010-12-21 13:25:00,27.03,27.04,27.02,27.02,19800.0,21.1434,21.1512,21.1356,21.1356,19800.0
2010-12-21 13:30:00,27.02,27.03,27.02,27.02,5100.0,21.1356,21.1434,21.1356,21.1356,5100.0
2010-12-21 13:35:00,27.03,27.04,27.03,27.03,14700.0,21.1434,21.1512,21.1434,21.1434,14700.0
2010-12-21 13:40:00,27.04,27.06,27.03,27.05,8100.0,21.1512,21.1669,21.1434,21.159,8100.0
2010-12-21 13:45:00,27.05,27.07,27.05,27.07,12000.0,21.159,21.1747,21.159,21.1747,12000.0
2010-12-21 13:50:00,27.07,27.09,27.06,27.07,25200.0,21.1747,21.1903,21.1669,21.1747,25200.0
2010-12-21 13:55:00,27.07,27.07,27.06,27.07,2900.0,21.1747,21.1747,21.1669,21.1747,2900.0
2010-12-21 14:00:00,27.07,27.11,27.06,27.1,17600.0,21.1747,21.206,21.1669,21.1981,17600.0
2010-12-21 14:05:00,27.1,27.11,27.08,27.09,21100.0,21.1981,21.206,21.1825,21.1903,21100.0
2010-12-21 14:10:00,27.08,27.11,27.08,27.11,10800.0,21.1825,21.206,21.1825,21.206,10800.0
2010-12-21 14:15:00,27.1,27.13,27.1,27.12,9800.0,21.1981,21.2216,21.1981,21.2138,9800.0
2010-12-21 14:20:00,27.13,27.13,27.05,27.05,39000.0,21.2216,21.2216,21.159,21.159,39000.0
2010-12-21 14:25:00,27.06,27.06,27.03,27.03,13100.0,21.1669,21.1669,21.1434,21.1434,13100.0
2010-12-21 14:30:00,27.03,27.04,27.03,27.03,7700.0,21.1434,21.1512,21.1434,21.1434,7700.0
2010-12-21 14:35:00,27.03,27.04,27.03,27.04,9500.0,21.1434,21.1512,21.1434,21.1512,9500.0
2010-12-21 14:40:00,27.04,27.04,26.99,27.01,74600.0,21.1512,21.1512,21.1121,21.1277,74600.0
2010-12-21 14:45:00,27.02,27.02,27.01,27.02,2500.0,21.1356,21.1356,21.1277,21.1356,2500.0
2010-12-21 14:50:00,27.02,27.06,27.0,27.06,151200.0,21.1356,21.1669,21.1199,21.1669,151200.0
2010-12-21 14:55:00,27.06,27.17,27.06,27.16,32800.0,21.1669,21.2529,21.1669,21.2451,32800.0
2010-12-21 15:00:00,27.16,27.19,27.15,27.18,16300.0,21.2451,21.2685,21.2373,21.2607,16300.0
2010-12-21 15:05:00,27.19,27.2,27.16,27.16,27500.0,21.2685,21.2764,21.2451,21.2451,27500.0
2010-12-21 15:10:00,27.16,27.17,27.15,27.16,9200.0,21.2451,21.2529,21.2373,21.2451,9200.0
2010-12-21 15:15:00,27.16,27.17,27.14,27.15,16300.0,21.2451,21.2529,21.2294,21.2373,16300.0
2010-12-21 15:20:00,27.15,27.15,27.14,27.15,10700.0,21.2373,21.2373,21.2294,21.2373,10700.0
2010-12-21 15:25:00,27.15,27.18,27.15,27.15,27000.0,21.2373,21.2607,21.2373,21.2373,27000.0
2010-12-21 15:30:00,27.16,27.17,27.15,27.17,12800.0,21.2451,21.2529,21.2373,21.2529,12800.0
2010-12-21 15:35:00,27.17,27.19,27.16,27.17,30800.0,21.2529,21.2685,21.2451,21.2529,30800.0
2010-12-21 15:40:00,27.17,27.19,27.16,27.18,47600.0,21.2529,21.2685,21.2451,21.2607,47600.0
2010-12-21 15:45:00,27.18,27.22,27.17,27.17,86300.0,21.2607,21.292,21.2529,21.2529,86300.0
2010-12-21 15:50:00,27.18,27.18,27.15,27.16,60900.0,21.2607,21.2607,21.2373,21.2451,60900.0
2010-12-21 15:55:00,27.16,27.19,27.14,27.15,156700.0,21.2451,21.2685,21.2294,21.2373,156700.0
2010-12-22 09:30:00,27.2,27.32,27.16,27.24,12900.0,21.2764,21.3702,21.2451,21.3077,12900.0
2010-12-22 09:35:00,27.22,27.31,27.22,27.28,5400.0,21.292,21.3624,21.292,21.3389,5400.0
2010-12-22 09:40:00,27.28,27.33,27.25,27.27,12400.0,21.3389,21.3781,21.3155,21.3311,12400.0
2010-12-22 09:45:00,27.26,27.26,27.23,27.25,5900.0,21.3233,21.3233,21.2998,21.3155,5900.0
2010-12-22 09:50:00,27.25,27.25,27.24,27.25,6500.0,21.3155,21.3155,21.3077,21.3155,6500.0
2010-12-22 09:55:00,27.25,27.28,27.25,27.26,16000.0,21.3155,21.3389,21.3155,21.3233,16000.0
2010-12-22 10:00:00,27.26,27.27,27.22,27.22,16000.0,21.3233,21.3311,21.292,21.292,16000.0
2010-12-22 10:05:00,27.22,27.24,27.2,27.24,8800.0,21.292,21.3077,21.2764,21.3077,8800.0
2010-12-22 10:10:00,27.24,27.24,27.17,27.17,15400.0,21.3077,21.3077,21.2529,21.2529,15400.0
2010-12-22 10:15:00,27.17,27.18,27.17,27.18,6900.0,21.2529,21.2607,21.2529,21.2607,6900.0
2010-12-22 10:20:00,27.18,27.2,27.15,27.2,9000.0,21.2607,21.2764,21.2373,21.2764,9000.0
2010-12-22 10:25:00,27.2,27.2,27.14,27.14,13400.0,21.2764,21.2764,21.2294,21.2294,13400.0
2010-12-22 10:30:00,27.15,27.23,27.14,27.2,18900.0,21.2373,21.2998,21.2294,21.2764,18900.0
2010-12-22 10:35:00,27.21,27.25,27.19,27.2,22300.0,21.2842,21.3155,21.2685,21.2764,22300.0
2010-12-22 10:40:00,27.2,27.22,27.19,27.21,30500.0,21.2764,21.292,21.2685,21.2842,30500.0
2010-12-22 10:45:00,27.21,27.22,27.19,27.19,23600.0,21.2842,21.292,21.2685,21.2685,23600.0
2010-12-22 10:50:00,27.21,27.23,27.19,27.2,13300.0,21.2842,21.2998,21.2685,21.2764,13300.0
2010-12-22 10:55:00,27.19,27.21,27.19,27.2,13500.0,21.2685,21.2842,21.2685,21.2764,13500.0
2010-12-22 11:00:00,27.2,27.21,27.19,27.2,23000.0,21.2764,21.2842,21.2685,21.2764,23000.0
2010-12-22 11:05:00,27.2,27.2,27.19,27.2,7800.0,21.2764,21.2764,21.2685,21.2764,7800.0
2010-12-22 11:10:00,27.2,27.22,27.19,27.21,17900.0,21.2764,21.292,21.2685,21.2842,17900.0
2010-12-22 11:15:00,27.2,27.2,27.18,27.18,3600.0,21.2764,21.2764,21.2607,21.2607,3600.0
2010-12-22 11:20:00,27.19,27.23,27.19,27.2,21800.0,21.2685,21.2998,21.2685,21.2764,21800.0
2010-12-22 11:25:00,27.2,27.24,27.2,27.22,25300.0,21.2764,21.3077,21.2764,21.292,25300.0
2010-12-22 11:30:00,27.23,27.27,27.23,27.26,20800.0,21.2998,21.3311,21.2998,21.3233,20800.0
2010-12-22 11:35:00,27.26,27.26,27.25,27.25,12300.0,21.3233,21.3233,21.3155,21.3155,12300.0
2010-12-22 11:40:00,27.27,27.28,27.26,27.27,14200.0,21.3311,21.3389,21.3233,21.3311,14200.0
2010-12-22 11:45:00,27.27,27.27,27.26,27.26,1500.0,21.3311,21.3311,21.3233,21.3233,1500.0
2010-12-22 11:50:00,27.27,27.27,27.25,27.26,10200.0,21.3311,21.3311,21.3155,21.3233,10200.0
2010-12-22 11:55:00,27.26,27.28,27.26,27.27,30100.0,21.3233,21.3389,21.3233,21.3311,30100.0
2010-12-22 12:00:00,27.26,27.27,27.25,27.25,5400.0,21.3233,21.3311,21.3155,21.3155,5400.0
2010-12-22 12:05:00,27.25,27.26,27.25,27.26,1300.0,21.3155,21.3233,21.3155,21.3233,1300.0
2010-12-22 12:10:00,27.25,27.26,27.25,27.25,3600.0,21.3155,21.3233,21.3155,21.3155,3600.0
2010-12-22 12:15:00,27.26,27.26,27.24,27.24,17200.0,21.3233,21.3233,21.3077,21.3077,17200.0
2010-12-22 12:20:00,27.25,27.27,27.25,27.26,12300.0,21.3155,21.3311,21.3155,21.3233,12300.0
2010-12-22 12:25:00,27.26,27.28,27.26,27.27,5800.0,21.3233,21.3389,21.3233,21.3311,5800.0
2010-12-22 12:30:00,27.27,27.27,27.26,27.27,10800.0,21.3311,21.3311,21.3233,21.3311,10800.0
2010-12-22 12:35:00,27.26,27.28,27.26,27.27,19300.0,21.3233,21.3389,21.3233,21.3311,19300.0
2010-12-22 12:40:00,27.27,27.28,27.27,27.27,17100.0,21.3311,21.3389,21.3311,21.3311,17100.0
2010-12-22 12:45:00,27.27,27.28,27.26,27.27,28000.0,21.3311,21.3389,21.3233,21.3311,28000.0
2010-12-22 12:50:00,27.27,27.28,27.27,27.28,10700.0,21.3311,21.3389,21.3311,21.3389,10700.0
2010-12-22 12:55:00,27.27,27.28,27.27,27.27,6300.0,21.3311,21.3389,21.3311,21.3311,6300.0
2010-12-22 13:00:00,27.27,27.28,27.27,27.27,7900.0,21.3311,21.3389,21.3311,21.3311,7900.0
2010-12-22 13:05:00,27.27,27.27,27.25,27.26,41800.0,21.3311,21.3311,21.3155,21.3233,41800.0
2010-12-22 13:10:00,27.27,27.29,27.26,27.28,43200.0,21.3311,21.3468,21.3233,21.3389,43200.0
2010-12-22 13:15:00,27.27,27.28,27.26,27.27,13200.0,21.3311,21.3389,21.3233,21.3311,13200.0
2010-12-22 13:20:00,27.27,27.27,27.25,27.26,12900.0,21.3311,21.3311,21.3155,21.3233,12900.0
2010-12-22 13:25:00,27.25,27.28,27.25,27.27,3800.0,21.3155,21.3389,21.3155,21.3311,3800.0
2010-12-22 13:30:00,27.28,27.28,27.27,27.28,6700.0,21.3389,21.3389,21.3311,21.3389,6700.0
2010-12-22 13:35:00,27.29,27.29,27.27,27.27,9600.0,21.3468,21.3468,21.3311,21.3311,9600.0
2010-12-22 13:40:00,27.27,27.28,27.27,27.27,13800.0,21.3311,21.3389,21.3311,21.3311,13800.0
2010-12-22 13:45:00,27.27,27.28,27.26,27.26,10200.0,21.3311,21.3389,21.3233,21.3233,10200.0
2010-12-22 13:50:00,27.26,27.26,27.25,27.25,6500.0,21.3233,21.3233,21.3155,21.3155,6500.0
2010-12-22 13:55:00,27.25,27.27,27.25,27.26,4700.0,21.3155,21.3311,21.3155,21.3233,4700.0
2010-12-22 14:00:00,27.27,27.27,27.26,27.26,5000.0,21.3311,21.3311,21.3233,21.3233,5000.0
2010-12-22 14:05:00,27.27,27.27,27.26,27.26,6100.0,21.3311,21.3311,21.3233,21.3233,6100.0
2010-12-22 14:10:00,27.27,27.29,27.25,27.25,36800.0,21.3311,21.3468,21.3155,21.3155,36800.0
2010-12-22 14:15:00,27.26,27.26,27.25,27.26,9700.0,21.3233,21.3233,21.3155,21.3233,9700.0
2010-12-22 14:20:00,27.26,27.26,27.25,27.25,11200.0,21.3233,21.3233,21.3155,21.3155,11200.0
2010-12-22 14:25:00,27.26,27.26,27.25,27.25,9300.0,21.3233,21.3233,21.3155,21.3155,9300.0
2010-12-22 14:30:00,27.26,27.27,27.25,27.25,12500.0,21.3233,21.3311,21.3155,21.3155,12500.0
2010-12-22 14:35:00,27.26,27.28,27.25,27.27,11400.0,21.3233,21.3389,21.3155,21.3311,11400.0
2010-12-22 14:40:00,27.28,27.28,27.27,27.28,7100.0,21.3389,21.3389,21.3311,21.3389,7100.0
2010-12-22 14:45:00,27.28,27.29,27.27,27.28,20900.0,21.3389,21.3468,21.3311,21.3389,20900.0
2010-12-22 14:50:00,27.28,27.29,27.28,27.28,4400.0,21.3389,21.3468,21.3389,21.3389,4400.0
2010-12-22 14:55:00,27.28,27.3,27.28,27.3,3600.0,21.3389,21.3546,21.3389,21.3546,3600.0
2010-12-22 15:00:00,27.29,27.3,27.29,27.29,5500.0,21.3468,21.3546,21.3468,21.3468,5500.0
2010-12-22 15:05:00,27.29,27.3,27.29,27.29,6800.0,21.3468,21.3546,21.3468,21.3468,6800.0
2010-12-22 15:10:00,27.3,27.3,27.29,27.29,7400.0,21.3546,21.3546,21.3468,21.3468,7400.0
2010-12-22 15:15:00,27.29,27.3,27.29,27.3,5900.0,21.3468,21.3546,21.3468,21.3546,5900.0
2010-12-22 15:20:00,27.3,27.32,27.29,27.3,78300.0,21.3546,21.3702,21.3468,21.3546,78300.0
2010-12-22 15:25:00,27.3,27.3,27.26,27.27,19800.0,21.3546,21.3546,21.3233,21.3311,19800.0
2010-12-22 15:30:00,27.27,27.28,27.26,27.27,9100.0,21.3311,21.3389,21.3233,21.3311,9100.0
2010-12-22 15:35:00,27.28,27.28,27.24,27.25,19900.0,21.3389,21.3389,21.3077,21.3155,19900.0
2010-12-22 15:40:00,27.24,27.25,27.2,27.2,43700.0,21.3077,21.3155,21.2764,21.2764,43700.0
2010-12-22 15:45:00,27.2,27.22,27.18,27.22,81800.0,21.2764,21.292,21.2607,21.292,81800.0
2010-12-22 15:50:00,27.22,27.23,27.21,27.23,57400.0,21.292,21.2998,21.2842,21.2998,57400.0
2010-12-22 15:55:00,27.22,27.23,27.22,27.23,51100.0,21.292,21.2998,21.292,21.2998,51100.0
2010-12-23 09:30:00,27.16,27.28,27.16,27.27,10600.0,21.2451,21.3389,21.2451,21.3311,10600.0
2010-12-23 09:35:00,27.28,27.32,27.28,27.31,33700.0,21.3389,21.3702,21.3389,21.3624,33700.0
2010-12-23 09:40:00,27.31,27.32,27.29,27.3,20700.0,21.3624,21.3702,21.3468,21.3546,20700.0
2010-12-23 09:45:00,27.3,27.33,27.28,27.3,17200.0,21.3546,21.3781,21.3389,21.3546,17200.0
2010-12-23 09:50:00,27.3,27.31,27.29,27.29,8400.0,21.3546,21.3624,21.3468,21.3468,8400.0
2010-12-23 09:55:00,27.3,27.3,27.24,27.25,9100.0,21.3546,21.3546,21.3077,21.3155,9100.0
2010-12-23 10:00:00,27.25,27.3,27.24,27.3,24200.0,21.3155,21.3546,21.3077,21.3546,24200.0
2010-12-23 10:05:00,27.3,27.32,27.3,27.3,39500.0,21.3546,21.3702,21.3546,21.3546,39500.0
2010-12-23 10:10:00,27.31,27.31,27.3,27.31,14300.0,21.3624,21.3624,21.3546,21.3624,14300.0
2010-12-23 10:15:00,27.31,27.32,27.3,27.32,15700.0,21.3624,21.3702,21.3546,21.3702,15700.0
2010-12-23 10:20:00,27.32,27.32,27.3,27.31,17800.0,21.3702,21.3702,21.3546,21.3624,17800.0
2010-12-23 10:25:00,27.31,27.33,27.31,27.33,22600.0,21.3624,21.3781,21.3624,21.3781,22600.0
2010-12-23 10:30:00,27.33,27.35,27.31,27.31,35500.0,21.3781,21.3937,21.3624,21.3624,35500.0
2010-12-23 10:35:00,27.31,27.33,27.31,27.33,4100.0,21.3624,21.3781,21.3624,21.3781,4100.0
2010-12-23 10:40:00,27.33,27.33,27.31,27.32,6900.0,21.3781,21.3781,21.3624,21.3702,6900.0
2010-12-23 10:45:00,27.32,27.32,27.31,27.31,3700.0,21.3702,21.3702,21.3624,21.3624,3700.0
2010-12-23 10:50:00,27.32,27.32,27.31,27.31,4700.0,21.3702,21.3702,21.3624,21.3624,4700.0
2010-12-23 10:55:00,27.32,27.32,27.29,27.3,14500.0,21.3702,21.3702,21.3468,21.3546,14500.0
2010-12-23 11:00:00,27.3,27.3,27.29,27.3,2700.0,21.3546,21.3546,21.3468,21.3546,2700.0
2010-12-23 11:05:00,27.3,27.31,27.29,27.3,12300.0,21.3546,21.3624,21.3468,21.3546,12300.0
2010-12-23 11:10:00,27.31,27.32,27.31,27.31,10300.0,21.3624,21.3702,21.3624,21.3624,10300.0
2010-12-23 11:15:00,27.32,27.34,27.31,27.32,18300.0,21.3702,21.3859,21.3624,21.3702,18300.0
2010-12-23 11:20:00,27.32,27.33,27.31,27.32,18400.0,21.3702,21.3781,21.3624,21.3702,18400.0
2010-12-23 11:25:00,27.33,27.35,27.33,27.35,32400.0,21.3781,21.3937,21.3781,21.3937,32400.0
2010-12-23 11:30:00,27.34,27.35,27.34,27.35,13500.0,21.3859,21.3937,21.3859,21.3937,13500.0
2010-12-23 11:35:00,27.35,27.36,27.34,27.34,24400.0,21.3937,21.4015,21.3859,21.3859,24400.0
2010-12-23 11:40:00,27.34,27.35,27.32,27.34,37900.0,21.3859,21.3937,21.3702,21.3859,37900.0
2010-12-23 11:45:00,27.34,27.34,27.32,27.33,5500.0,21.3859,21.3859,21.3702,21.3781,5500.0
2010-12-23 11:50:00,27.33,27.33,27.32,27.32,4700.0,21.3781,21.3781,21.3702,21.3702,4700.0
2010-12-23 11:55:00,27.32,27.33,27.32,27.32,4900.0,21.3702,21.3781,21.3702,21.3702,4900.0
2010-12-23 12:00:00,27.33,27.33,27.32,27.32,2600.0,21.3781,21.3781,21.3702,21.3702,2600.0
2010-12-23 12:05:00,27.32,27.33,27.31,27.31,8700.0,21.3702,21.3781,21.3624,21.3624,8700.0
2010-12-23 12:10:00,27.31,27.32,27.31,27.31,2100.0,21.3624,21.3702,21.3624,21.3624,2100.0
2010-12-23 12:15:00,27.32,27.32,27.31,27.32,1900.0,21.3702,21.3702,21.3624,21.3702,1900.0
2010-12-23 12:20:00,27.31,27.32,27.31,27.32,2700.0,21.3624,21.3702,21.3624,21.3702,2700.0
2010-12-23 12:25:00,27.32,27.32,27.31,27.32,3100.0,21.3702,21.3702,21.3624,21.3702,3100.0
2010-12-23 12:30:00,27.32,27.32,27.31,27.32,5300.0,21.3702,21.3702,21.3624,21.3702,5300.0
2010-12-23 12:35:00,27.32,27.32,27.31,27.32,3800.0,21.3702,21.3702,21.3624,21.3702,3800.0
2010-12-23 12:40:00,27.32,27.32,27.3,27.3,7200.0,21.3702,21.3702,21.3546,21.3546,7200.0
2010-12-23 12:45:00,27.3,27.31,27.29,27.3,6400.0,21.3546,21.3624,21.3468,21.3546,6400.0
2010-12-23 12:50:00,27.29,27.31,27.29,27.31,10100.0,21.3468,21.3624,21.3468,21.3624,10100.0
2010-12-23 12:55:00,27.31,27.32,27.31,27.32,4200.0,21.3624,21.3702,21.3624,21.3702,4200.0
2010-12-23 13:00:00,27.32,27.33,27.31,27.32,12800.0,21.3702,21.3781,21.3624,21.3702,12800.0
2010-12-23 13:05:00,27.32,27.32,27.31,27.32,3900.0,21.3702,21.3702,21.3624,21.3702,3900.0
2010-12-23 13:10:00,27.32,27.33,27.31,27.32,7800.0,21.3702,21.3781,21.3624,21.3702,7800.0
2010-12-23 13:15:00,27.31,27.32,27.3,27.31,10800.0,21.3624,21.3702,21.3546,21.3624,10800.0
2010-12-23 13:20:00,27.3,27.31,27.29,27.3,9400.0,21.3546,21.3624,21.3468,21.3546,9400.0
2010-12-23 13:25:00,27.3,27.3,27.29,27.29,4200.0,21.3546,21.3546,21.3468,21.3468,4200.0
2010-12-23 13:30:00,27.3,27.3,27.29,27.3,3800.0,21.3546,21.3546,21.3468,21.3546,3800.0
2010-12-23 13:35:00,27.3,27.3,27.27,27.28,9600.0,21.3546,21.3546,21.3311,21.3389,9600.0
2010-12-23 13:40:00,27.27,27.31,27.27,27.3,23600.0,21.3311,21.3624,21.3311,21.3546,23600.0
2010-12-23 13:45:00,27.3,27.32,27.3,27.32,18300.0,21.3546,21.3702,21.3546,21.3702,18300.0
2010-12-23 13:50:00,27.33,27.36,27.32,27.35,13000.0,21.3781,21.4015,21.3702,21.3937,13000.0
2010-12-23 13:55:00,27.36,27.37,27.35,27.37,6700.0,21.4015,21.4093,21.3937,21.4093,6700.0
2010-12-23 14:00:00,27.37,27.37,27.36,27.36,3200.0,21.4093,21.4093,21.4015,21.4015,3200.0
2010-12-23 14:05:00,27.36,27.37,27.35,27.37,12500.0,21.4015,21.4093,21.3937,21.4093,12500.0
2010-12-23 14:10:00,27.37,27.37,27.36,27.36,4600.0,21.4093,21.4093,21.4015,21.4015,4600.0
2010-12-23 14:15:00,27.36,27.36,27.35,27.36,8900.0,21.4015,21.4015,21.3937,21.4015,8900.0
2010-12-23 14:20:00,27.36,27.36,27.33,27.35,19900.0,21.4015,21.4015,21.3781,21.3937,19900.0
2010-12-23 14:25:00,27.35,27.37,27.33,27.37,8600.0,21.3937,21.4093,21.3781,21.4093,8600.0
2010-12-23 14:30:00,27.37,27.38,27.36,27.38,6500.0,21.4093,21.4172,21.4015,21.4172,6500.0
2010-12-23 14:35:00,27.37,27.38,27.37,27.37,6100.0,21.4093,21.4172,21.4093,21.4093,6100.0
2010-12-23 14:40:00,27.37,27.38,27.37,27.37,4800.0,21.4093,21.4172,21.4093,21.4093,4800.0
2010-12-23 14:45:00,27.37,27.38,27.37,27.38,7600.0,21.4093,21.4172,21.4093,21.4172,7600.0
2010-12-23 14:50:00,27.37,27.38,27.37,27.38,5800.0,21.4093,21.4172,21.4093,21.4172,5800.0
2010-12-23 14:55:00,27.37,27.38,27.37,27.37,5300.0,21.4093,21.4172,21.4093,21.4093,5300.0
2010-12-23 15:00:00,27.38,27.38,27.35,27.36,13300.0,21.4172,21.4172,21.3937,21.4015,13300.0
2010-12-23 15:05:00,27.35,27.36,27.35,27.35,4800.0,21.3937,21.4015,21.3937,21.3937,4800.0
2010-12-23 15:10:00,27.36,27.37,27.33,27.33,50100.0,21.4015,21.4093,21.3781,21.3781,50100.0
2010-12-23 15:15:00,27.33,27.36,27.33,27.34,15500.0,21.3781,21.4015,21.3781,21.3859,15500.0
2010-12-23 15:20:00,27.34,27.35,27.33,27.33,7300.0,21.3859,21.3937,21.3781,21.3781,7300.0
2010-12-23 15:25:00,27.33,27.35,27.33,27.34,6700.0,21.3781,21.3937,21.3781,21.3859,6700.0
2010-12-23 15:30:00,27.34,27.35,27.33,27.34,14800.0,21.3859,21.3937,21.3781,21.3859,14800.0
2010-12-23 15:35:00,27.34,27.34,27.31,27.31,16800.0,21.3859,21.3859,21.3624,21.3624,16800.0
2010-12-23 15:40:00,27.32,27.33,27.31,27.32,16100.0,21.3702,21.3781,21.3624,21.3702,16100.0
2010-12-23 15:45:00,27.32,27.32,27.31,27.32,12700.0,21.3702,21.3702,21.3624,21.3702,12700.0
2010-12-23 15:50:00,27.32,27.33,27.29,27.3,33400.0,21.3702,21.3781,21.3468,21.3546,33400.0
2010-12-23 15:55:00,27.29,27.31,27.29,27.29,76800.0,21.3468,21.3624,21.3468,21.3468,76800.0
2010-12-27 09:30:00,27.23,27.3,27.22,27.23,15900.0,21.2998,21.3546,21.292,21.2998,15900.0
2010-12-27 09:35:00,27.2,27.28,27.15,27.27,8200.0,21.2764,21.3389,21.2373,21.3311,8200.0
2010-12-27 09:40:00,27.28,27.28,27.22,27.24,10900.0,21.3389,21.3389,21.292,21.3077,10900.0
2010-12-27 09:45:00,27.23,27.24,27.2,27.21,8000.0,21.2998,21.3077,21.2764,21.2842,8000.0
2010-12-27 09:50:00,27.21,27.21,27.11,27.13,7000.0,21.2842,21.2842,21.206,21.2216,7000.0
2010-12-27 09:55:00,27.14,27.14,27.13,27.14,3700.0,21.2294,21.2294,21.2216,21.2294,3700.0
2010-12-27 10:00:00,27.14,27.17,27.13,27.16,7300.0,21.2294,21.2529,21.2216,21.2451,7300.0
2010-12-27 10:05:00,27.16,27.16,27.15,27.16,11600.0,21.2451,21.2451,21.2373,21.2451,11600.0
2010-12-27 10:10:00,27.16,27.25,27.15,27.25,17000.0,21.2451,21.3155,21.2373,21.3155,17000.0
2010-12-27 10:15:00,27.25,27.25,27.24,27.25,6800.0,21.3155,21.3155,21.3077,21.3155,6800.0
2010-12-27 10:20:00,27.25,27.27,27.25,27.27,7700.0,21.3155,21.3311,21.3155,21.3311,7700.0
2010-12-27 10:25:00,27.26,27.27,27.26,27.27,4200.0,21.3233,21.3311,21.3233,21.3311,4200.0
2010-12-27 10:30:00,27.27,27.27,27.26,27.27,4100.0,21.3311,21.3311,21.3233,21.3311,4100.0
2010-12-27 10:35:00,27.27,27.27,27.26,27.26,2800.0,21.3311,21.3311,21.3233,21.3233,2800.0
2010-12-27 10:40:00,27.27,27.27,27.26,27.26,3400.0,21.3311,21.3311,21.3233,21.3233,3400.0
2010-12-27 10:45:00,27.27,27.27,27.25,27.26,8700.0,21.3311,21.3311,21.3155,21.3233,8700.0
2010-12-27 10:50:00,27.26,27.26,27.25,27.25,2600.0,21.3233,21.3233,21.3155,21.3155,2600.0
2010-12-27 10:55:00,27.26,27.26,27.23,27.24,14700.0,21.3233,21.3233,21.2998,21.3077,14700.0
2010-12-27 11:00:00,27.24,27.26,27.24,27.26,3800.0,21.3077,21.3233,21.3077,21.3233,3800.0
2010-12-27 11:05:00,27.26,27.26,27.25,27.26,4500.0,21.3233,21.3233,21.3155,21.3233,4500.0
2010-12-27 11:10:00,27.26,27.26,27.25,27.26,2800.0,21.3233,21.3233,21.3155,21.3233,2800.0
2010-12-27 11:15:00,27.26,27.26,27.25,27.26,1800.0,21.3233,21.3233,21.3155,21.3233,1800.0
2010-12-27 11:20:00,27.26,27.26,27.25,27.26,2100.0,21.3233,21.3233,21.3155,21.3233,2100.0
2010-12-27 11:25:00,27.26,27.26,27.25,27.25,2300.0,21.3233,21.3233,21.3155,21.3155,2300.0
2010-12-27 11:30:00,27.26,27.26,27.25,27.26,8400.0,21.3233,21.3233,21.3155,21.3233,8400.0
2010-12-27 11:35:00,27.26,27.26,27.25,27.26,8800.0,21.3233,21.3233,21.3155,21.3233,8800.0
2010-12-27 11:40:00,27.26,27.26,27.25,27.25,1100.0,21.3233,21.3233,21.3155,21.3155,1100.0
2010-12-27 11:45:00,27.25,27.26,27.25,27.26,3200.0,21.3155,21.3233,21.3155,21.3233,3200.0
2010-12-27 11:50:00,27.26,27.26,27.25,27.26,1600.0,21.3233,21.3233,21.3155,21.3233,1600.0
2010-12-27 11:55:00,27.26,27.26,27.25,27.26,1700.0,21.3233,21.3233,21.3155,21.3233,1700.0
2010-12-27 12:00:00,27.26,27.26,27.25,27.25,4900.0,21.3233,21.3233,21.3155,21.3155,4900.0
2010-12-27 12:05:00,27.26,27.26,27.25,27.26,2000.0,21.3233,21.3233,21.3155,21.3233,2000.0
2010-12-27 12:10:00,27.26,27.28,27.25,27.28,6300.0,21.3233,21.3389,21.3155,21.3389,6300.0
2010-12-27 12:15:00,27.28,27.28,27.27,27.27,12900.0,21.3389,21.3389,21.3311,21.3311,12900.0
2010-12-27 12:20:00,27.27,27.27,27.26,27.27,9600.0,21.3311,21.3311,21.3233,21.3311,9600.0
2010-12-27 12:25:00,27.27,27.28,27.27,27.27,15500.0,21.3311,21.3389,21.3311,21.3311,15500.0
2010-12-27 12:30:00,27.27,27.28,27.27,27.27,22500.0,21.3311,21.3389,21.3311,21.3311,22500.0
2010-12-27 12:35:00,27.27,27.28,27.25,27.25,24800.0,21.3311,21.3389,21.3155,21.3155,24800.0
2010-12-27 12:40:00,27.26,27.28,27.25,27.25,6400.0,21.3233,21.3389,21.3155,21.3155,6400.0
2010-12-27 12:45:00,27.25,27.27,27.25,27.27,1800.0,21.3155,21.3311,21.3155,21.3311,1800.0
2010-12-27 12:50:00,27.26,27.26,27.24,27.25,12100.0,21.3233,21.3233,21.3077,21.3155,12100.0
2010-12-27 12:55:00,27.25,27.27,27.24,27.25,4300.0,21.3155,21.3311,21.3077,21.3155,4300.0
2010-12-27 13:00:00,27.26,27.26,27.25,27.26,2000.0,21.3233,21.3233,21.3155,21.3233,2000.0
2010-12-27 13:05:00,27.26,27.28,27.24,27.25,19900.0,21.3233,21.3389,21.3077,21.3155,19900.0
2010-12-27 13:10:00,27.26,27.26,27.24,27.24,8300.0,21.3233,21.3233,21.3077,21.3077,8300.0
2010-12-27 13:15:00,27.25,27.25,27.24,27.25,2200.0,21.3155,21.3155,21.3077,21.3155,2200.0
2010-12-27 13:20:00,27.25,27.26,27.24,27.26,7900.0,21.3155,21.3233,21.3077,21.3233,7900.0
2010-12-27 13:25:00,27.26,27.31,27.25,27.3,61300.0,21.3233,21.3624,21.3155,21.3546,61300.0
2010-12-27 13:30:00,27.3,27.32,27.3,27.32,5900.0,21.3546,21.3702,21.3546,21.3702,5900.0
2010-12-27 13:35:00,27.32,27.34,27.31,27.34,13200.0,21.3702,21.3859,21.3624,21.3859,13200.0
2010-12-27 13:40:00,27.33,27.33,27.32,27.33,2600.0,21.3781,21.3781,21.3702,21.3781,2600.0
2010-12-27 13:45:00,27.33,27.36,27.33,27.36,8200.0,21.3781,21.4015,21.3781,21.4015,8200.0
2010-12-27 13:50:00,27.36,27.37,27.36,27.37,2600.0,21.4015,21.4093,21.4015,21.4093,2600.0
2010-12-27 13:55:00,27.37,27.4,27.37,27.38,15000.0,21.4093,21.4328,21.4093,21.4172,15000.0
2010-12-27 14:00:00,27.37,27.4,27.37,27.39,13800.0,21.4093,21.4328,21.4093,21.425,13800.0
2010-12-27 14:05:00,27.38,27.38,27.37,27.37,4700.0,21.4172,21.4172,21.4093,21.4093,4700.0
2010-12-27 14:10:00,27.38,27.38,27.34,27.35,6800.0,21.4172,21.4172,21.3859,21.3937,6800.0
2010-12-27 14:15:00,27.34,27.36,27.34,27.36,2800.0,21.3859,21.4015,21.3859,21.4015,2800.0
2010-12-27 14:20:00,27.36,27.39,27.36,27.39,6500.0,21.4015,21.425,21.4015,21.425,6500.0
2010-12-27 14:25:00,27.39,27.4,27.39,27.4,1900.0,21.425,21.4328,21.425,21.4328,1900.0
2010-12-27 14:30:00,27.4,27.42,27.4,27.42,9200.0,21.4328,21.4485,21.4328,21.4485,9200.0
2010-12-27 14:35:00,27.42,27.43,27.42,27.42,2900.0,21.4485,21.4563,21.4485,21.4485,2900.0
2010-12-27 14:40:00,27.43,27.45,27.42,27.44,8500.0,21.4563,21.4719,21.4485,21.4641,8500.0
2010-12-27 14:45:00,27.44,27.45,27.43,27.44,3700.0,21.4641,21.4719,21.4563,21.4641,3700.0
2010-12-27 14:50:00,27.44,27.45,27.44,27.44,2800.0,21.4641,21.4719,21.4641,21.4641,2800.0
2010-12-27 14:55:00,27.44,27.45,27.44,27.45,3500.0,21.4641,21.4719,21.4641,21.4719,3500.0
2010-12-27 15:00:00,27.44,27.45,27.44,27.44,5200.0,21.4641,21.4719,21.4641,21.4641,5200.0
2010-12-27 15:05:00,27.44,27.45,27.44,27.45,6600.0,21.4641,21.4719,21.4641,21.4719,6600.0
2010-12-27 15:10:00,27.45,27.45,27.39,27.4,18800.0,21.4719,21.4719,21.425,21.4328,18800.0
2010-12-27 15:15:00,27.4,27.42,27.38,27.41,23600.0,21.4328,21.4485,21.4172,21.4406,23600.0
2010-12-27 15:20:00,27.4,27.41,27.39,27.4,10900.0,21.4328,21.4406,21.425,21.4328,10900.0
2010-12-27 15:25:00,27.39,27.4,27.39,27.39,4900.0,21.425,21.4328,21.425,21.425,4900.0
2010-12-27 15:30:00,27.39,27.42,27.38,27.42,22300.0,21.425,21.4485,21.4172,21.4485,22300.0
2010-12-27 15:35:00,27.41,27.42,27.4,27.4,14800.0,21.4406,21.4485,21.4328,21.4328,14800.0
2010-12-27 15:40:00,27.4,27.42,27.37,27.42,23700.0,21.4328,21.4485,21.4093,21.4485,23700.0
2010-12-27 15:45:00,27.42,27.43,27.41,27.43,17300.0,21.4485,21.4563,21.4406,21.4563,17300.0
2010-12-27 15:50:00,27.42,27.43,27.42,27.42,16400.0,21.4485,21.4563,21.4485,21.4485,16400.0
2010-12-27 15:55:00,27.43,27.43,27.42,27.43,49700.0,21.4563,21.4563,21.4485,21.4563,49700.0
2010-12-28 09:30:00,27.43,27.57,27.36,27.56,45700.0,21.4563,21.5658,21.4015,21.558,45700.0
2010-12-28 09:35:00,27.56,27.57,27.54,27.56,12500.0,21.558,21.5658,21.5423,21.558,12500.0
2010-12-28 09:40:00,27.55,27.57,27.54,27.54,12200.0,21.5501,21.5658,21.5423,21.5423,12200.0
2010-12-28 09:45:00,27.52,27.52,27.5,27.51,8700.0,21.5267,21.5267,21.511,21.5189,8700.0
2010-12-28 09:50:00,27.52,27.52,27.48,27.49,13000.0,21.5267,21.5267,21.4954,21.5032,13000.0
2010-12-28 09:55:00,27.49,27.49,27.45,27.47,9300.0,21.5032,21.5032,21.4719,21.4876,9300.0
2010-12-28 10:00:00,27.46,27.5,27.43,27.5,34400.0,21.4797,21.511,21.4563,21.511,34400.0
2010-12-28 10:05:00,27.5,27.5,27.48,27.49,18000.0,21.511,21.511,21.4954,21.5032,18000.0
2010-12-28 10:10:00,27.5,27.5,27.47,27.48,7700.0,21.511,21.511,21.4876,21.4954,7700.0
2010-12-28 10:15:00,27.48,27.5,27.47,27.49,15100.0,21.4954,21.511,21.4876,21.5032,15100.0
2010-12-28 10:20:00,27.49,27.49,27.44,27.48,12500.0,21.5032,21.5032,21.4641,21.4954,12500.0
2010-12-28 10:25:00,27.47,27.5,27.47,27.49,10500.0,21.4876,21.511,21.4876,21.5032,10500.0
2010-12-28 10:30:00,27.49,27.53,27.48,27.5,18900.0,21.5032,21.5345,21.4954,21.511,18900.0
2010-12-28 10:35:00,27.5,27.51,27.5,27.51,4700.0,21.511,21.5189,21.511,21.5189,4700.0
2010-12-28 10:40:00,27.51,27.51,27.5,27.51,4500.0,21.5189,21.5189,21.511,21.5189,4500.0
2010-12-28 10:45:00,27.51,27.51,27.5,27.5,10300.0,21.5189,21.5189,21.511,21.511,10300.0
2010-12-28 10:50:00,27.5,27.51,27.5,27.5,9200.0,21.511,21.5189,21.511,21.511,9200.0
2010-12-28 10:55:00,27.5,27.51,27.5,27.51,5300.0,21.511,21.5189,21.511,21.5189,5300.0
2010-12-28 11:00:00,27.5,27.51,27.5,27.51,6200.0,21.511,21.5189,21.511,21.5189,6200.0
2010-12-28 11:05:00,27.51,27.53,27.51,27.52,36700.0,21.5189,21.5345,21.5189,21.5267,36700.0
2010-12-28 11:10:00,27.53,27.54,27.51,27.52,8700.0,21.5345,21.5423,21.5189,21.5267,8700.0
2010-12-28 11:15:00,27.51,27.51,27.44,27.46,34300.0,21.5189,21.5189,21.4641,21.4797,34300.0
2010-12-28 11:20:00,27.45,27.48,27.45,27.47,6000.0,21.4719,21.4954,21.4719,21.4876,6000.0
2010-12-28 11:25:00,27.47,27.47,27.45,27.46,8100.0,21.4876,21.4876,21.4719,21.4797,8100.0
2010-12-28 11:30:00,27.45,27.46,27.45,27.45,1600.0,21.4719,21.4797,21.4719,21.4719,1600.0
2010-12-28 11:35:00,27.45,27.46,27.45,27.45,2600.0,21.4719,21.4797,21.4719,21.4719,2600.0
2010-12-28 11:40:00,27.45,27.46,27.45,27.45,3800.0,21.4719,21.4797,21.4719,21.4719,3800.0
2010-12-28 11:45:00,27.45,27.46,27.44,27.46,4200.0,21.4719,21.4797,21.4641,21.4797,4200.0
2010-12-28 11:50:00,27.46,27.46,27.45,27.46,5200.0,21.4797,21.4797,21.4719,21.4797,5200.0
2010-12-28 11:55:00,27.45,27.46,27.44,27.44,3000.0,21.4719,21.4797,21.4641,21.4641,3000.0
2010-12-28 12:00:00,27.44,27.45,27.41,27.42,9300.0,21.4641,21.4719,21.4406,21.4485,9300.0
2010-12-28 12:05:00,27.41,27.42,27.4,27.4,2500.0,21.4406,21.4485,21.4328,21.4328,2500.0
2010-12-28 12:10:00,27.4,27.42,27.4,27.41,5400.0,21.4328,21.4485,21.4328,21.4406,5400.0
2010-12-28 12:15:00,27.41,27.42,27.41,27.41,2700.0,21.4406,21.4485,21.4406,21.4406,2700.0
2010-12-28 12:20:00,27.41,27.42,27.41,27.42,1100.0,21.4406,21.4485,21.4406,21.4485,1100.0
2010-12-28 12:25:00,27.42,27.42,27.41,27.41,2400.0,21.4485,21.4485,21.4406,21.4406,2400.0
2010-12-28 12:30:00,27.42,27.44,27.42,27.43,5300.0,21.4485,21.4641,21.4485,21.4563,5300.0
2010-12-28 12:35:00,27.43,27.44,27.42,27.44,3900.0,21.4563,21.4641,21.4485,21.4641,3900.0
2010-12-28 12:40:00,27.44,27.44,27.42,27.43,1100.0,21.4641,21.4641,21.4485,21.4563,1100.0
2010-12-28 12:45:00,27.43,27.44,27.42,27.44,2500.0,21.4563,21.4641,21.4485,21.4641,2500.0
2010-12-28 12:50:00,27.45,27.45,27.44,27.45,900.0,21.4719,21.4719,21.4641,21.4719,900.0
2010-12-28 12:55:00,27.45,27.45,27.44,27.45,1100.0,21.4719,21.4719,21.4641,21.4719,1100.0
2010-12-28 13:00:00,27.44,27.45,27.44,27.45,3300.0,21.4641,21.4719,21.4641,21.4719,3300.0
2010-12-28 13:05:00,27.45,27.45,27.44,27.44,800.0,21.4719,21.4719,21.4641,21.4641,800.0
2010-12-28 13:10:00,27.45,27.45,27.44,27.44,2200.0,21.4719,21.4719,21.4641,21.4641,2200.0
2010-12-28 13:15:00,27.44,27.45,27.44,27.44,2900.0,21.4641,21.4719,21.4641,21.4641,2900.0
2010-12-28 13:20:00,27.45,27.45,27.44,27.45,4900.0,21.4719,21.4719,21.4641,21.4719,4900.0
2010-12-28 13:25:00,27.45,27.45,27.44,27.45,2200.0,21.4719,21.4719,21.4641,21.4719,2200.0
2010-12-28 13:30:00,27.45,27.45,27.44,27.45,2000.0,21.4719,21.4719,21.4641,21.4719,2000.0
2010-12-28 13:35:00,27.45,27.45,27.44,27.45,1900.0,21.4719,21.4719,21.4641,21.4719,1900.0
2010-12-28 13:40:00,27.45,27.45,27.45,27.45,2000.0,21.4719,21.4719,21.4719,21.4719,2000.0
2010-12-28 13:45:00,27.45,27.46,27.45,27.46,6800.0,21.4719,21.4797,21.4719,21.4797,6800.0
2010-12-28 13:50:00,27.46,27.47,27.46,27.47,3700.0,21.4797,21.4876,21.4797,21.4876,3700.0
2010-12-28 13:55:00,27.47,27.5,27.47,27.49,12700.0,21.4876,21.511,21.4876,21.5032,12700.0
2010-12-28 14:00:00,27.48,27.49,27.46,27.46,5600.0,21.4954,21.5032,21.4797,21.4797,5600.0
2010-12-28 14:05:00,27.46,27.47,27.46,27.46,1200.0,21.4797,21.4876,21.4797,21.4797,1200.0
2010-12-28 14:10:00,27.47,27.47,27.46,27.47,5300.0,21.4876,21.4876,21.4797,21.4876,5300.0
2010-12-28 14:15:00,27.47,27.47,27.46,27.47,3400.0,21.4876,21.4876,21.4797,21.4876,3400.0
2010-12-28 14:20:00,27.47,27.49,27.47,27.48,7900.0,21.4876,21.5032,21.4876,21.4954,7900.0
2010-12-28 14:25:00,27.48,27.48,27.47,27.47,1800.0,21.4954,21.4954,21.4876,21.4876,1800.0
2010-12-28 14:30:00,27.48,27.48,27.45,27.45,12300.0,21.4954,21.4954,21.4719,21.4719,12300.0
2010-12-28 14:35:00,27.46,27.46,27.45,27.46,3100.0,21.4797,21.4797,21.4719,21.4797,3100.0
2010-12-28 14:40:00,27.46,27.46,27.45,27.46,3800.0,21.4797,21.4797,21.4719,21.4797,3800.0
2010-12-28 14:45:00,27.46,27.46,27.45,27.45,2700.0,21.4797,21.4797,21.4719,21.4719,2700.0
2010-12-28 14:50:00,27.45,27.46,27.45,27.45,7200.0,21.4719,21.4797,21.4719,21.4719,7200.0
2010-12-28 14:55:00,27.46,27.47,27.45,27.47,4900.0,21.4797,21.4876,21.4719,21.4876,4900.0
2010-12-28 15:00:00,27.47,27.47,27.46,27.47,4900.0,21.4876,21.4876,21.4797,21.4876,4900.0
2010-12-28 15:05:00,27.46,27.48,27.46,27.48,6500.0,21.4797,21.4954,21.4797,21.4954,6500.0
2010-12-28 15:10:00,27.47,27.49,27.47,27.48,10900.0,21.4876,21.5032,21.4876,21.4954,10900.0
2010-12-28 15:15:00,27.49,27.49,27.48,27.49,6100.0,21.5032,21.5032,21.4954,21.5032,6100.0
2010-12-28 15:20:00,27.49,27.49,27.48,27.48,7000.0,21.5032,21.5032,21.4954,21.4954,7000.0
2010-12-28 15:25:00,27.48,27.49,27.48,27.48,7200.0,21.4954,21.5032,21.4954,21.4954,7200.0
2010-12-28 15:30:00,27.49,27.49,27.48,27.49,8300.0,21.5032,21.5032,21.4954,21.5032,8300.0
2010-12-28 15:35:00,27.49,27.49,27.48,27.48,9300.0,21.5032,21.5032,21.4954,21.4954,9300.0
2010-12-28 15:40:00,27.49,27.5,27.48,27.5,11800.0,21.5032,21.511,21.4954,21.511,11800.0
2010-12-28 15:45:00,27.5,27.51,27.5,27.51,11000.0,21.511,21.5189,21.511,21.5189,11000.0
2010-12-28 15:50:00,27.51,27.51,27.49,27.49,36600.0,21.5189,21.5189,21.5032,21.5032,36600.0
2010-12-28 15:55:00,27.5,27.51,27.49,27.51,43300.0,21.511,21.5189,21.5032,21.5189,43300.0
2010-12-29 09:30:00,27.58,27.65,27.58,27.62,5800.0,21.5736,21.6284,21.5736,21.6049,5800.0
2010-12-29 09:35:00,27.61,27.61,27.54,27.55,11400.0,21.5971,21.5971,21.5423,21.5501,11400.0
2010-12-29 09:40:00,27.56,27.57,27.56,27.56,3500.0,21.558,21.5658,21.558,21.558,3500.0
2010-12-29 09:45:00,27.57,27.57,27.55,27.56,3200.0,21.5658,21.5658,21.5501,21.558,3200.0
2010-12-29 09:50:00,27.57,27.57,27.56,27.57,2900.0,21.5658,21.5658,21.558,21.5658,2900.0
2010-12-29 09:55:00,27.57,27.57,27.56,27.57,3500.0,21.5658,21.5658,21.558,21.5658,3500.0
2010-12-29 10:00:00,27.57,27.57,27.56,27.56,2900.0,21.5658,21.5658,21.558,21.558,2900.0
2010-12-29 10:05:00,27.57,27.62,27.57,27.59,12000.0,21.5658,21.6049,21.5658,21.5814,12000.0
2010-12-29 10:10:00,27.6,27.62,27.59,27.61,13600.0,21.5893,21.6049,21.5814,21.5971,13600.0
2010-12-29 10:15:00,27.6,27.61,27.6,27.6,2700.0,21.5893,21.5971,21.5893,21.5893,2700.0
2010-12-29 10:20:00,27.61,27.64,27.6,27.63,23000.0,21.5971,21.6205,21.5893,21.6127,23000.0
2010-12-29 10:25:00,27.63,27.64,27.61,27.62,28400.0,21.6127,21.6205,21.5971,21.6049,28400.0
2010-12-29 10:30:00,27.62,27.64,27.62,27.64,5700.0,21.6049,21.6205,21.6049,21.6205,5700.0
2010-12-29 10:35:00,27.64,27.67,27.63,27.65,16600.0,21.6205,21.644,21.6127,21.6284,16600.0
2010-12-29 10:40:00,27.65,27.67,27.64,27.66,7200.0,21.6284,21.644,21.6205,21.6362,7200.0
2010-12-29 10:45:00,27.66,27.67,27.64,27.66,7300.0,21.6362,21.644,21.6205,21.6362,7300.0
2010-12-29 10:50:00,27.66,27.67,27.65,27.66,9200.0,21.6362,21.644,21.6284,21.6362,9200.0
2010-12-29 10:55:00,27.66,27.66,27.52,27.63,5800.0,21.6362,21.6362,21.5267,21.6127,5800.0
2010-12-29 11:00:00,27.64,27.64,27.63,27.64,22300.0,21.6205,21.6205,21.6127,21.6205,22300.0
2010-12-29 11:05:00,27.64,27.64,27.6,27.61,11600.0,21.6205,21.6205,21.5893,21.5971,11600.0
2010-12-29 11:10:00,27.61,27.62,27.61,27.62,1900.0,21.5971,21.6049,21.5971,21.6049,1900.0
2010-12-29 11:15:00,27.62,27.62,27.61,27.61,4200.0,21.6049,21.6049,21.5971,21.5971,4200.0
2010-12-29 11:20:00,27.61,27.63,27.6,27.62,11300.0,21.5971,21.6127,21.5893,21.6049,11300.0
2010-12-29 11:25:00,27.61,27.63,27.61,27.63,3000.0,21.5971,21.6127,21.5971,21.6127,3000.0
2010-12-29 11:30:00,27.63,27.65,27.63,27.65,5900.0,21.6127,21.6284,21.6127,21.6284,5900.0
2010-12-29 11:35:00,27.65,27.7,27.65,27.7,20800.0,21.6284,21.6675,21.6284,21.6675,20800.0
2010-12-29 11:40:00,27.7,27.7,27.69,27.69,2900.0,21.6675,21.6675,21.6597,21.6597,2900.0
2010-12-29 11:45:00,27.7,27.7,27.69,27.7,9700.0,21.6675,21.6675,21.6597,21.6675,9700.0
2010-12-29 11:50:00,27.7,27.7,27.69,27.69,5300.0,21.6675,21.6675,21.6597,21.6597,5300.0
2010-12-29 11:55:00,27.69,27.7,27.69,27.7,1800.0,21.6597,21.6675,21.6597,21.6675,1800.0
2010-12-29 12:00:00,27.7,27.7,27.68,27.68,10200.0,21.6675,21.6675,21.6518,21.6518,10200.0
2010-12-29 12:05:00,27.68,27.7,27.68,27.7,6100.0,21.6518,21.6675,21.6518,21.6675,6100.0
2010-12-29 12:10:00,27.7,27.76,27.69,27.76,38800.0,21.6675,21.7144,21.6597,21.7144,38800.0
2010-12-29 12:15:00,27.75,27.78,27.75,27.78,21300.0,21.7066,21.7301,21.7066,21.7301,21300.0
2010-12-29 12:20:00,27.78,27.8,27.73,27.73,18100.0,21.7301,21.7457,21.6909,21.6909,18100.0
2010-12-29 12:25:00,27.72,27.72,27.69,27.72,10300.0,21.6831,21.6831,21.6597,21.6831,10300.0
2010-12-29 12:30:00,27.72,27.75,27.71,27.73,9600.0,21.6831,21.7066,21.6753,21.6909,9600.0
2010-12-29 12:35:00,27.73,27.75,27.73,27.75,4600.0,21.6909,21.7066,21.6909,21.7066,4600.0
2010-12-29 12:40:00,27.75,27.75,27.74,27.75,2600.0,21.7066,21.7066,21.6988,21.7066,2600.0
2010-12-29 12:45:00,27.74,27.76,27.74,27.75,7900.0,21.6988,21.7144,21.6988,21.7066,7900.0
2010-12-29 12:50:00,27.76,27.77,27.76,27.76,4300.0,21.7144,21.7222,21.7144,21.7144,4300.0
2010-12-29 12:55:00,27.77,27.78,27.76,27.78,2800.0,21.7222,21.7301,21.7144,21.7301,2800.0
2010-12-29 13:00:00,27.78,27.8,27.77,27.77,7900.0,21.7301,21.7457,21.7222,21.7222,7900.0
2010-12-29 13:05:00,27.78,27.78,27.77,27.78,1700.0,21.7301,21.7301,21.7222,21.7301,1700.0
2010-12-29 13:10:00,27.78,27.79,27.77,27.79,2300.0,21.7301,21.7379,21.7222,21.7379,2300.0
2010-12-29 13:15:00,27.79,27.79,27.77,27.77,9000.0,21.7379,21.7379,21.7222,21.7222,9000.0
2010-12-29 13:20:00,27.77,27.77,27.76,27.77,2900.0,21.7222,21.7222,21.7144,21.7222,2900.0
2010-12-29 13:25:00,27.77,27.77,27.76,27.77,3500.0,21.7222,21.7222,21.7144,21.7222,3500.0
2010-12-29 13:30:00,27.76,27.79,27.76,27.79,6500.0,21.7144,21.7379,21.7144,21.7379,6500.0
2010-12-29 13:35:00,27.78,27.8,27.78,27.8,3500.0,21.7301,21.7457,21.7301,21.7457,3500.0
2010-12-29 13:40:00,27.79,27.8,27.78,27.78,7800.0,21.7379,21.7457,21.7301,21.7301,7800.0
2010-12-29 13:45:00,27.78,27.79,27.78,27.79,4400.0,21.7301,21.7379,21.7301,21.7379,4400.0
2010-12-29 13:50:00,27.79,27.79,27.78,27.78,3100.0,21.7379,21.7379,21.7301,21.7301,3100.0
2010-12-29 13:55:00,27.79,27.79,27.75,27.75,13500.0,21.7379,21.7379,21.7066,21.7066,13500.0
2010-12-29 14:00:00,27.76,27.76,27.75,27.75,2300.0,21.7144,21.7144,21.7066,21.7066,2300.0
2010-12-29 14:05:00,27.75,27.77,27.75,27.76,5100.0,21.7066,21.7222,21.7066,21.7144,5100.0
2010-12-29 14:10:00,27.76,27.81,27.76,27.8,37500.0,21.7144,21.7535,21.7144,21.7457,37500.0
2010-12-29 14:15:00,27.8,27.81,27.8,27.8,6200.0,21.7457,21.7535,21.7457,21.7457,6200.0
2010-12-29 14:20:00,27.81,27.84,27.8,27.81,20900.0,21.7535,21.777,21.7457,21.7535,20900.0
2010-12-29 14:25:00,27.8,27.81,27.8,27.8,2100.0,21.7457,21.7535,21.7457,21.7457,2100.0
2010-12-29 14:30:00,27.81,27.81,27.8,27.8,5800.0,21.7535,21.7535,21.7457,21.7457,5800.0
2010-12-29 14:35:00,27.81,27.81,27.8,27.8,4900.0,21.7535,21.7535,21.7457,21.7457,4900.0
2010-12-29 14:40:00,27.81,27.81,27.8,27.8,5300.0,21.7535,21.7535,21.7457,21.7457,5300.0
2010-12-29 14:45:00,27.81,27.81,27.8,27.81,6800.0,21.7535,21.7535,21.7457,21.7535,6800.0
2010-12-29 14:50:00,27.81,27.82,27.8,27.82,19700.0,21.7535,21.7613,21.7457,21.7613,19700.0
2010-12-29 14:55:00,27.83,27.83,27.81,27.81,15200.0,21.7692,21.7692,21.7535,21.7535,15200.0
2010-12-29 15:00:00,27.81,27.82,27.81,27.81,5800.0,21.7535,21.7613,21.7535,21.7535,5800.0
2010-12-29 15:05:00,27.81,27.84,27.81,27.84,27100.0,21.7535,21.777,21.7535,21.777,27100.0
2010-12-29 15:10:00,27.84,27.84,27.78,27.79,19400.0,21.777,21.777,21.7301,21.7379,19400.0
2010-12-29 15:15:00,27.78,27.79,27.77,27.78,14200.0,21.7301,21.7379,21.7222,21.7301,14200.0
2010-12-29 15:20:00,27.77,27.78,27.77,27.77,9600.0,21.7222,21.7301,21.7222,21.7222,9600.0
2010-12-29 15:25:00,27.77,27.78,27.73,27.73,31500.0,21.7222,21.7301,21.6909,21.6909,31500.0
2010-12-29 15:30:00,27.73,27.74,27.73,27.73,18100.0,21.6909,21.6988,21.6909,21.6909,18100.0
2010-12-29 15:35:00,27.74,27.78,27.73,27.74,78500.0,21.6988,21.7301,21.6909,21.6988,78500.0
2010-12-29 15:40:00,27.75,27.75,27.74,27.74,11800.0,21.7066,21.7066,21.6988,21.6988,11800.0
2010-12-29 15:45:00,27.74,27.75,27.74,27.74,17700.0,21.6988,21.7066,21.6988,21.6988,17700.0
2010-12-29 15:50:00,27.74,27.78,27.74,27.77,43100.0,21.6988,21.7301,21.6988,21.7222,43100.0
2010-12-29 15:55:00,27.78,27.78,27.75,27.75,97400.0,21.7301,21.7301,21.7066,21.7066,97400.0
2010-12-30 09:30:00,27.7,27.71,27.64,27.67,21100.0,21.6675,21.6753,21.6205,21.644,21100.0
2010-12-30 09:35:00,27.66,27.66,27.63,27.63,2200.0,21.6362,21.6362,21.6127,21.6127,2200.0
2010-12-30 09:40:00,27.63,27.74,27.57,27.67,14500.0,21.6127,21.6988,21.5658,21.644,14500.0
2010-12-30 09:45:00,27.68,27.71,27.68,27.69,2600.0,21.6518,21.6753,21.6518,21.6597,2600.0
2010-12-30 09:50:00,27.68,27.68,27.66,27.66,2600.0,21.6518,21.6518,21.6362,21.6362,2600.0
2010-12-30 09:55:00,27.66,27.67,27.62,27.63,8600.0,21.6362,21.644,21.6049,21.6127,8600.0
2010-12-30 10:00:00,27.63,27.64,27.57,27.58,11100.0,21.6127,21.6205,21.5658,21.5736,11100.0
2010-12-30 10:05:00,27.58,27.6,27.58,27.6,9500.0,21.5736,21.5893,21.5736,21.5893,9500.0
2010-12-30 10:10:00,27.59,27.59,27.55,27.55,11500.0,21.5814,21.5814,21.5501,21.5501,11500.0
2010-12-30 10:15:00,27.56,27.56,27.55,27.56,1600.0,21.558,21.558,21.5501,21.558,1600.0
2010-12-30 10:20:00,27.56,27.56,27.55,27.56,1600.0,21.558,21.558,21.5501,21.558,1600.0
2010-12-30 10:25:00,27.55,27.56,27.55,27.55,1100.0,21.5501,21.558,21.5501,21.5501,1100.0
2010-12-30 10:30:00,27.56,27.6,27.54,27.6,9800.0,21.558,21.5893,21.5423,21.5893,9800.0
2010-12-30 10:35:00,27.6,27.62,27.59,27.62,17900.0,21.5893,21.6049,21.5814,21.6049,17900.0
2010-12-30 10:40:00,27.61,27.61,27.59,27.6,4500.0,21.5971,21.5971,21.5814,21.5893,4500.0
2010-12-30 10:45:00,27.61,27.66,27.6,27.65,13300.0,21.5971,21.6362,21.5893,21.6284,13300.0
2010-12-30 10:50:00,27.66,27.66,27.65,27.66,4000.0,21.6362,21.6362,21.6284,21.6362,4000.0
2010-12-30 10:55:00,27.65,27.66,27.64,27.65,2600.0,21.6284,21.6362,21.6205,21.6284,2600.0
2010-12-30 11:00:00,27.64,27.65,27.64,27.65,2700.0,21.6205,21.6284,21.6205,21.6284,2700.0
2010-12-30 11:05:00,27.65,27.68,27.65,27.68,3400.0,21.6284,21.6518,21.6284,21.6518,3400.0
2010-12-30 11:10:00,27.68,27.68,27.67,27.68,1300.0,21.6518,21.6518,21.644,21.6518,1300.0
2010-12-30 11:15:00,27.68,27.69,27.68,27.68,2600.0,21.6518,21.6597,21.6518,21.6518,2600.0
2010-12-30 11:20:00,27.69,27.69,27.68,27.69,1200.0,21.6597,21.6597,21.6518,21.6597,1200.0
2010-12-30 11:25:00,27.68,27.69,27.68,27.69,1300.0,21.6518,21.6597,21.6518,21.6597,1300.0
2010-12-30 11:30:00,27.69,27.69,27.68,27.69,1300.0,21.6597,21.6597,21.6518,21.6597,1300.0
2010-12-30 11:35:00,27.68,27.68,27.67,27.67,4200.0,21.6518,21.6518,21.644,21.644,4200.0
2010-12-30 11:40:00,27.68,27.68,27.67,27.67,3100.0,21.6518,21.6518,21.644,21.644,3100.0
2010-12-30 11:45:00,27.67,27.68,27.67,27.67,1900.0,21.644,21.6518,21.644,21.644,1900.0
2010-12-30 11:50:00,27.66,27.66,27.63,27.63,3400.0,21.6362,21.6362,21.6127,21.6127,3400.0
2010-12-30 11:55:00,27.64,27.64,27.62,27.62,2300.0,21.6205,21.6205,21.6049,21.6049,2300.0
2010-12-30 12:00:00,27.63,27.65,27.62,27.65,3400.0,21.6127,21.6284,21.6049,21.6284,3400.0
2010-12-30 12:05:00,27.66,27.66,27.62,27.62,9900.0,21.6362,21.6362,21.6049,21.6049,9900.0
2010-12-30 12:10:00,27.62,27.64,27.62,27.64,9200.0,21.6049,21.6205,21.6049,21.6205,9200.0
2010-12-30 12:15:00,27.65,27.65,27.64,27.65,1100.0,21.6284,21.6284,21.6205,21.6284,1100.0
2010-12-30 12:20:00,27.65,27.65,27.64,27.65,1600.0,21.6284,21.6284,21.6205,21.6284,1600.0
2010-12-30 12:25:00,27.65,27.65,27.64,27.65,6100.0,21.6284,21.6284,21.6205,21.6284,6100.0
2010-12-30 12:30:00,27.66,27.68,27.66,27.68,3000.0,21.6362,21.6518,21.6362,21.6518,3000.0
2010-12-30 12:35:00,27.68,27.68,27.67,27.67,1000.0,21.6518,21.6518,21.644,21.644,1000.0
2010-12-30 12:40:00,27.68,27.68,27.67,27.67,700.0,21.6518,21.6518,21.644,21.644,700.0
2010-12-30 12:45:00,27.68,27.68,27.67,27.68,1000.0,21.6518,21.6518,21.644,21.6518,1000.0
2010-12-30 12:50:00,27.67,27.68,27.66,27.66,4700.0,21.644,21.6518,21.6362,21.6362,4700.0
2010-12-30 12:55:00,27.67,27.7,27.66,27.7,15300.0,21.644,21.6675,21.6362,21.6675,15300.0
2010-12-30 13:00:00,27.7,27.71,27.7,27.7,3100.0,21.6675,21.6753,21.6675,21.6675,3100.0
2010-12-30 13:05:00,27.7,27.7,27.69,27.7,3000.0,21.6675,21.6675,21.6597,21.6675,3000.0
2010-12-30 13:10:00,27.69,27.7,27.69,27.69,500.0,21.6597,21.6675,21.6597,21.6597,500.0
2010-12-30 13:15:00,27.7,27.73,27.69,27.71,7100.0,21.6675,21.6909,21.6597,21.6753,7100.0
2010-12-30 13:20:00,27.72,27.72,27.71,27.71,1700.0,21.6831,21.6831,21.6753,21.6753,1700.0
2010-12-30 13:25:00,27.72,27.72,27.71,27.71,700.0,21.6831,21.6831,21.6753,21.6753,700.0
2010-12-30 13:30:00,27.71,27.72,27.7,27.7,2700.0,21.6753,21.6831,21.6675,21.6675,2700.0
2010-12-30 13:35:00,27.71,27.71,27.7,27.7,3900.0,21.6753,21.6753,21.6675,21.6675,3900.0
2010-12-30 13:40:00,27.7,27.71,27.7,27.71,6600.0,21.6675,21.6753,21.6675,21.6753,6600.0
2010-12-30 13:45:00,27.71,27.72,27.71,27.72,6400.0,21.6753,21.6831,21.6753,21.6831,6400.0
2010-12-30 13:50:00,27.72,27.75,27.72,27.73,14700.0,21.6831,21.7066,21.6831,21.6909,14700.0
2010-12-30 13:55:00,27.73,27.73,27.72,27.72,2100.0,21.6909,21.6909,21.6831,21.6831,2100.0
2010-12-30 14:00:00,27.73,27.73,27.72,27.72,800.0,21.6909,21.6909,21.6831,21.6831,800.0
2010-12-30 14:05:00,27.73,27.73,27.72,27.73,1200.0,21.6909,21.6909,21.6831,21.6909,1200.0
2010-12-30 14:10:00,27.73,27.73,27.72,27.73,2100.0,21.6909,21.6909,21.6831,21.6909,2100.0
2010-12-30 14:15:00,27.72,27.73,27.72,27.73,2300.0,21.6831,21.6909,21.6831,21.6909,2300.0
2010-12-30 14:20:00,27.73,27.73,27.72,27.73,1000.0,21.6909,21.6909,21.6831,21.6909,1000.0
2010-12-30 14:25:00,27.73,27.73,27.72,27.72,2500.0,21.6909,21.6909,21.6831,21.6831,2500.0
2010-12-30 14:30:00,27.72,27.74,27.72,27.73,11300.0,21.6831,21.6988,21.6831,21.6909,11300.0
2010-12-30 14:35:00,27.74,27.75,27.73,27.73,12600.0,21.6988,21.7066,21.6909,21.6909,12600.0
2010-12-30 14:40:00,27.74,27.74,27.73,27.74,2900.0,21.6988,21.6988,21.6909,21.6988,2900.0
2010-12-30 14:45:00,27.74,27.74,27.73,27.73,5000.0,21.6988,21.6988,21.6909,21.6909,5000.0
2010-12-30 14:50:00,27.74,27.74,27.73,27.73,2900.0,21.6988,21.6988,21.6909,21.6909,2900.0
2010-12-30 14:55:00,27.73,27.75,27.72,27.72,26400.0,21.6909,21.7066,21.6831,21.6831,26400.0
2010-12-30 15:00:00,27.73,27.73,27.72,27.73,2900.0,21.6909,21.6909,21.6831,21.6909,2900.0
2010-12-30 15:05:00,27.72,27.73,27.72,27.73,4600.0,21.6831,21.6909,21.6831,21.6909,4600.0
2010-12-30 15:10:00,27.72,27.73,27.72,27.72,2900.0,21.6831,21.6909,21.6831,21.6831,2900.0
2010-12-30 15:15:00,27.72,27.73,27.72,27.73,3300.0,21.6831,21.6909,21.6831,21.6909,3300.0
2010-12-30 15:20:00,27.72,27.73,27.72,27.72,3200.0,21.6831,21.6909,21.6831,21.6831,3200.0
2010-12-30 15:25:00,27.72,27.74,27.72,27.74,10600.0,21.6831,21.6988,21.6831,21.6988,10600.0
2010-12-30 15:30:00,27.74,27.74,27.73,27.74,7900.0,21.6988,21.6988,21.6909,21.6988,7900.0
2010-12-30 15:35:00,27.73,27.74,27.73,27.74,6100.0,21.6909,21.6988,21.6909,21.6988,6100.0
2010-12-30 15:40:00,27.73,27.74,27.73,27.74,6100.0,21.6909,21.6988,21.6909,21.6988,6100.0
2010-12-30 15:45:00,27.73,27.74,27.69,27.69,28500.0,21.6909,21.6988,21.6597,21.6597,28500.0
2010-12-30 15:50:00,27.69,27.7,27.67,27.67,22100.0,21.6597,21.6675,21.644,21.644,22100.0
2010-12-30 15:55:00,27.68,27.69,27.67,27.68,50700.0,21.6518,21.6597,21.644,21.6518,50700.0
2010-12-31 09:30:00,27.6,27.71,27.58,27.66,7200.0,21.5893,21.6753,21.5736,21.6362,7200.0
2010-12-31 09:35:00,27.61,27.63,27.6,27.6,6500.0,21.5971,21.6127,21.5893,21.5893,6500.0
2010-12-31 09:40:00,27.59,27.64,27.52,27.56,7000.0,21.5814,21.6205,21.5267,21.558,7000.0
2010-12-31 09:45:00,27.58,27.58,27.53,27.55,5700.0,21.5736,21.5736,21.5345,21.5501,5700.0
2010-12-31 09:50:00,27.55,27.57,27.55,27.56,2800.0,21.5501,21.5658,21.5501,21.558,2800.0
2010-12-31 09:55:00,27.56,27.56,27.55,27.55,900.0,21.558,21.558,21.5501,21.5501,900.0
2010-12-31 10:00:00,27.56,27.6,27.56,27.59,4200.0,21.558,21.5893,21.558,21.5814,4200.0
2010-12-31 10:05:00,27.6,27.6,27.59,27.59,700.0,21.5893,21.5893,21.5814,21.5814,700.0
2010-12-31 10:10:00,27.6,27.62,27.59,27.62,4600.0,21.5893,21.6049,21.5814,21.6049,4600.0
2010-12-31 10:15:00,27.63,27.63,27.62,27.63,4000.0,21.6127,21.6127,21.6049,21.6127,4000.0
2010-12-31 10:20:00,27.62,27.63,27.62,27.62,3200.0,21.6049,21.6127,21.6049,21.6049,3200.0
2010-12-31 10:25:00,27.62,27.63,27.62,27.63,3600.0,21.6049,21.6127,21.6049,21.6127,3600.0
2010-12-31 10:30:00,27.63,27.64,27.62,27.64,4700.0,21.6127,21.6205,21.6049,21.6205,4700.0
2010-12-31 10:35:00,27.64,27.66,27.63,27.66,12600.0,21.6205,21.6362,21.6127,21.6362,12600.0
2010-12-31 10:40:00,27.66,27.66,27.63,27.65,6100.0,21.6362,21.6362,21.6127,21.6284,6100.0
2010-12-31 10:45:00,27.65,27.66,27.64,27.65,3000.0,21.6284,21.6362,21.6205,21.6284,3000.0
2010-12-31 10:50:00,27.65,27.66,27.63,27.65,4800.0,21.6284,21.6362,21.6127,21.6284,4800.0
2010-12-31 10:55:00,27.65,27.65,27.64,27.65,4500.0,21.6284,21.6284,21.6205,21.6284,4500.0
2010-12-31 11:00:00,27.65,27.71,27.63,27.7,16800.0,21.6284,21.6753,21.6127,21.6675,16800.0
2010-12-31 11:05:00,27.7,27.71,27.69,27.69,1100.0,21.6675,21.6753,21.6597,21.6597,1100.0
2010-12-31 11:10:00,27.69,27.7,27.68,27.68,1900.0,21.6597,21.6675,21.6518,21.6518,1900.0
2010-12-31 11:15:00,27.68,27.68,27.66,27.66,5200.0,21.6518,21.6518,21.6362,21.6362,5200.0
2010-12-31 11:20:00,27.66,27.67,27.66,27.67,5100.0,21.6362,21.644,21.6362,21.644,5100.0
2010-12-31 11:25:00,27.67,27.7,27.67,27.7,5800.0,21.644,21.6675,21.644,21.6675,5800.0
2010-12-31 11:30:00,27.7,27.7,27.19,27.45,449600.0,21.6675,21.6675,21.2685,21.4719,449600.0
2010-12-31 11:35:00,27.46,27.51,27.42,27.47,45400.0,21.4797,21.5189,21.4485,21.4876,45400.0
2010-12-31 11:40:00,27.47,27.49,27.39,27.44,25600.0,21.4876,21.5032,21.425,21.4641,25600.0
2010-12-31 11:45:00,27.45,27.49,27.45,27.49,16900.0,21.4719,21.5032,21.4719,21.5032,16900.0
2010-12-31 11:50:00,27.49,27.51,27.49,27.51,7200.0,21.5032,21.5189,21.5032,21.5189,7200.0
2010-12-31 11:55:00,27.51,27.51,27.45,27.48,22800.0,21.5189,21.5189,21.4719,21.4954,22800.0
2010-12-31 12:00:00,27.49,27.49,27.48,27.49,6400.0,21.5032,21.5032,21.4954,21.5032,6400.0
2010-12-31 12:05:00,27.49,27.53,27.49,27.53,4700.0,21.5032,21.5345,21.5032,21.5345,4700.0
2010-12-31 12:10:00,27.53,27.54,27.5,27.5,7100.0,21.5345,21.5423,21.511,21.511,7100.0
2010-12-31 12:15:00,27.52,27.53,27.51,27.53,4700.0,21.5267,21.5345,21.5189,21.5345,4700.0
2010-12-31 12:20:00,27.53,27.54,27.49,27.49,4400.0,21.5345,21.5423,21.5032,21.5032,4400.0
2010-12-31 12:25:00,27.49,27.5,27.48,27.5,6800.0,21.5032,21.511,21.4954,21.511,6800.0
2010-12-31 12:30:00,27.48,27.5,27.47,27.47,8300.0,21.4954,21.511,21.4876,21.4876,8300.0
2010-12-31 12:35:00,27.48,27.48,27.44,27.44,10800.0,21.4954,21.4954,21.4641,21.4641,10800.0
2010-12-31 12:40:00,27.44,27.46,27.44,27.46,5700.0,21.4641,21.4797,21.4641,21.4797,5700.0
2010-12-31 12:45:00,27.46,27.46,27.4,27.42,9900.0,21.4797,21.4797,21.4328,21.4485,9900.0
2010-12-31 12:50:00,27.42,27.42,27.41,27.41,1500.0,21.4485,21.4485,21.4406,21.4406,1500.0
2010-12-31 12:55:00,27.41,27.42,27.41,27.42,3000.0,21.4406,21.4485,21.4406,21.4485,3000.0
2010-12-31 13:00:00,27.42,27.45,27.42,27.43,9900.0,21.4485,21.4719,21.4485,21.4563,9900.0
2010-12-31 13:05:00,27.44,27.46,27.44,27.45,3100.0,21.4641,21.4797,21.4641,21.4719,3100.0
2010-12-31 13:10:00,27.46,27.51,27.46,27.5,18600.0,21.4797,21.5189,21.4797,21.511,18600.0
2010-12-31 13:15:00,27.5,27.51,27.5,27.5,6700.0,21.511,21.5189,21.511,21.511,6700.0
2010-12-31 13:20:00,27.5,27.51,27.49,27.5,4800.0,21.511,21.5189,21.5032,21.511,4800.0
2010-12-31 13:25:00,27.49,27.51,27.49,27.51,11000.0,21.5032,21.5189,21.5032,21.5189,11000.0
2010-12-31 13:30:00,27.51,27.53,27.5,27.53,4300.0,21.5189,21.5345,21.511,21.5345,4300.0
2010-12-31 13:35:00,27.53,27.55,27.53,27.54,12200.0,21.5345,21.5501,21.5345,21.5423,12200.0
2010-12-31 13:40:00,27.54,27.57,27.54,27.55,29400.0,21.5423,21.5658,21.5423,21.5501,29400.0
2010-12-31 13:45:00,27.54,27.55,27.53,27.54,9500.0,21.5423,21.5501,21.5345,21.5423,9500.0
2010-12-31 13:50:00,27.54,27.57,27.54,27.55,10500.0,21.5423,21.5658,21.5423,21.5501,10500.0
2010-12-31 13:55:00,27.55,27.56,27.53,27.53,13600.0,21.5501,21.558,21.5345,21.5345,13600.0
2010-12-31 14:00:00,27.53,27.58,27.53,27.57,46200.0,21.5345,21.5736,21.5345,21.5658,46200.0
2010-12-31 14:05:00,27.58,27.58,27.56,27.57,15800.0,21.5736,21.5736,21.558,21.5658,15800.0
2010-12-31 14:10:00,27.57,27.6,27.56,27.59,12200.0,21.5658,21.5893,21.558,21.5814,12200.0
2010-12-31 14:15:00,27.58,27.6,27.56,27.56,6300.0,21.5736,21.5893,21.558,21.558,6300.0
2010-12-31 14:20:00,27.56,27.57,27.55,27.56,9400.0,21.558,21.5658,21.5501,21.558,9400.0
2010-12-31 14:25:00,27.56,27.56,27.54,27.55,6800.0,21.558,21.558,21.5423,21.5501,6800.0
2010-12-31 14:30:00,27.55,27.56,27.52,27.54,53300.0,21.5501,21.558,21.5267,21.5423,53300.0
2010-12-31 14:35:00,27.54,27.55,27.53,27.54,5400.0,21.5423,21.5501,21.5345,21.5423,5400.0
2010-12-31 14:40:00,27.55,27.55,27.54,27.55,9900.0,21.5501,21.5501,21.5423,21.5501,9900.0
2010-12-31 14:45:00,27.55,27.55,27.54,27.55,14700.0,21.5501,21.5501,21.5423,21.5501,14700.0
2010-12-31 14:50:00,27.55,27.57,27.55,27.57,8600.0,21.5501,21.5658,21.5501,21.5658,8600.0
2010-12-31 14:55:00,27.56,27.57,27.56,27.56,5100.0,21.558,21.5658,21.558,21.558,5100.0
2010-12-31 15:00:00,27.56,27.57,27.56,27.56,11500.0,21.558,21.5658,21.558,21.558,11500.0
2010-12-31 15:05:00,27.56,27.58,27.56,27.58,11600.0,21.558,21.5736,21.558,21.5736,11600.0
2010-12-31 15:10:00,27.58,27.58,27.55,27.55,7200.0,21.5736,21.5736,21.5501,21.5501,7200.0
2010-12-31 15:15:00,27.55,27.56,27.54,27.55,15300.0,21.5501,21.558,21.5423,21.5501,15300.0
2010-12-31 15:20:00,27.55,27.55,27.54,27.54,7400.0,21.5501,21.5501,21.5423,21.5423,7400.0
2010-12-31 15:25:00,27.54,27.56,27.54,27.55,16800.0,21.5423,21.558,21.5423,21.5501,16800.0
2010-12-31 15:30:00,27.56,27.56,27.55,27.55,12400.0,21.558,21.558,21.5501,21.5501,12400.0
2010-12-31 15:35:00,27.55,27.56,27.53,27.53,29900.0,21.5501,21.558,21.5345,21.5345,29900.0
2010-12-31 15:40:00,27.53,27.53,27.46,27.46,53200.0,21.5345,21.5345,21.4797,21.4797,53200.0
2010-12-31 15:45:00,27.46,27.46,27.34,27.35,63800.0,21.4797,21.4797,21.3859,21.3937,63800.0
2010-12-31 15:50:00,27.35,27.36,27.31,27.31,89100.0,21.3937,21.4015,21.3624,21.3624,89100.0
2010-12-31 15:55:00,27.32,27.4,27.31,27.4,101400.0,21.3702,21.4328,21.3624,21.4328,101400.0
2011-01-03 09:30:00,27.55,27.7,27.49,27.7,32100.0,21.5501,21.6675,21.5032,21.6675,32100.0
2011-01-03 09:35:00,27.69,27.69,27.6,27.64,19900.0,21.6597,21.6597,21.5893,21.6205,19900.0
2011-01-03 09:40:00,27.64,27.74,27.57,27.61,57600.0,21.6205,21.6988,21.5658,21.5971,57600.0
2011-01-03 09:45:00,27.62,27.73,27.62,27.73,12700.0,21.6049,21.6909,21.6049,21.6909,12700.0
2011-01-03 09:50:00,27.74,27.79,27.73,27.76,12400.0,21.6988,21.7379,21.6909,21.7144,12400.0
2011-01-03 09:55:00,27.76,27.83,27.76,27.83,9000.0,21.7144,21.7692,21.7144,21.7692,9000.0
2011-01-03 10:00:00,27.82,27.83,27.77,27.8,18700.0,21.7613,21.7692,21.7222,21.7457,18700.0
2011-01-03 10:05:00,27.8,27.82,27.8,27.81,6600.0,21.7457,21.7613,21.7457,21.7535,6600.0
2011-01-03 10:10:00,27.81,27.81,27.8,27.81,4100.0,21.7535,21.7535,21.7457,21.7535,4100.0
2011-01-03 10:15:00,27.81,27.86,27.8,27.83,18100.0,21.7535,21.7926,21.7457,21.7692,18100.0
2011-01-03 10:20:00,27.83,27.87,27.83,27.87,10600.0,21.7692,21.8005,21.7692,21.8005,10600.0
2011-01-03 10:25:00,27.87,27.89,27.85,27.87,21000.0,21.8005,21.8161,21.7848,21.8005,21000.0
2011-01-03 10:30:00,27.86,27.86,27.74,27.74,25100.0,21.7926,21.7926,21.6988,21.6988,25100.0
2011-01-03 10:35:00,27.75,27.75,27.72,27.73,10700.0,21.7066,21.7066,21.6831,21.6909,10700.0
2011-01-03 10:40:00,27.73,27.8,27.73,27.79,300800.0,21.6909,21.7457,21.6909,21.7379,300800.0
2011-01-03 10:45:00,27.8,27.84,27.79,27.84,17100.0,21.7457,21.777,21.7379,21.777,17100.0
2011-01-03 10:50:00,27.85,27.87,27.83,27.87,21100.0,21.7848,21.8005,21.7692,21.8005,21100.0
2011-01-03 10:55:00,27.87,27.87,27.86,27.87,2900.0,21.8005,21.8005,21.7926,21.8005,2900.0
2011-01-03 11:00:00,27.87,27.89,27.87,27.89,15100.0,21.8005,21.8161,21.8005,21.8161,15100.0
2011-01-03 11:05:00,27.89,28.0,27.87,27.92,568700.0,21.8161,21.9021,21.8005,21.8396,568700.0
2011-01-03 11:10:00,27.93,27.95,27.9,27.93,29400.0,21.8474,21.863,21.8239,21.8474,29400.0
2011-01-03 11:15:00,27.92,27.96,27.91,27.95,12500.0,21.8396,21.8709,21.8317,21.863,12500.0
2011-01-03 11:20:00,27.95,28.0,27.94,27.99,23300.0,21.863,21.9021,21.8552,21.8943,23300.0
2011-01-03 11:25:00,27.99,27.99,27.94,27.97,11000.0,21.8943,21.8943,21.8552,21.8787,11000.0
2011-01-03 11:30:00,27.96,27.96,27.9,27.94,9900.0,21.8709,21.8709,21.8239,21.8552,9900.0
2011-01-03 11:35:00,27.94,27.97,27.91,27.92,14400.0,21.8552,21.8787,21.8317,21.8396,14400.0
2011-01-03 11:40:00,27.93,27.93,27.9,27.9,9700.0,21.8474,21.8474,21.8239,21.8239,9700.0
2011-01-03 11:45:00,27.91,27.91,27.9,27.91,3800.0,21.8317,21.8317,21.8239,21.8317,3800.0
2011-01-03 11:50:00,27.91,27.93,27.9,27.91,7000.0,21.8317,21.8474,21.8239,21.8317,7000.0
2011-01-03 11:55:00,27.91,27.94,27.91,27.92,8300.0,21.8317,21.8552,21.8317,21.8396,8300.0
2011-01-03 12:00:00,27.94,27.95,27.94,27.95,2600.0,21.8552,21.863,21.8552,21.863,2600.0
2011-01-03 12:05:00,27.95,27.97,27.94,27.97,6800.0,21.863,21.8787,21.8552,21.8787,6800.0
2011-01-03 12:10:00,27.96,27.97,27.96,27.97,6200.0,21.8709,21.8787,21.8709,21.8787,6200.0
2011-01-03 12:15:00,27.98,27.98,27.98,27.98,5700.0,21.8865,21.8865,21.8865,21.8865,5700.0
2011-01-03 12:20:00,27.98,28.0,27.98,28.0,7200.0,21.8865,21.9021,21.8865,21.9021,7200.0
2011-01-03 12:25:00,28.0,28.0,27.99,28.0,5300.0,21.9021,21.9021,21.8943,21.9021,5300.0
2011-01-03 12:30:00,27.99,28.02,27.97,28.02,32700.0,21.8943,21.9178,21.8787,21.9178,32700.0
2011-01-03 12:35:00,28.02,28.02,28.0,28.0,4400.0,21.9178,21.9178,21.9021,21.9021,4400.0
2011-01-03 12:40:00,28.01,28.03,28.0,28.02,10400.0,21.91,21.9256,21.9021,21.9178,10400.0
2011-01-03 12:45:00,28.03,28.03,28.02,28.02,3800.0,21.9256,21.9256,21.9178,21.9178,3800.0
2011-01-03 12:50:00,28.03,28.05,28.02,28.05,11100.0,21.9256,21.9413,21.9178,21.9413,11100.0
2011-01-03 12:55:00,28.05,28.06,27.97,27.99,16600.0,21.9413,21.9491,21.8787,21.8943,16600.0
2011-01-03 13:00:00,27.99,28.0,27.98,27.98,6400.0,21.8943,21.9021,21.8865,21.8865,6400.0
2011-01-03 13:05:00,27.98,27.99,27.97,27.97,5500.0,21.8865,21.8943,21.8787,21.8787,5500.0
2011-01-03 13:10:00,27.96,27.96,27.94,27.94,3700.0,21.8709,21.8709,21.8552,21.8552,3700.0
2011-01-03 13:15:00,27.94,27.95,27.94,27.95,6100.0,21.8552,21.863,21.8552,21.863,6100.0
2011-01-03 13:20:00,27.94,27.95,27.94,27.94,2400.0,21.8552,21.863,21.8552,21.8552,2400.0
2011-01-03 13:25:00,27.95,27.95,27.94,27.94,5600.0,21.863,21.863,21.8552,21.8552,5600.0
2011-01-03 13:30:00,27.94,27.96,27.94,27.95,13900.0,21.8552,21.8709,21.8552,21.863,13900.0
2011-01-03 13:35:00,27.95,27.96,27.94,27.95,10600.0,21.863,21.8709,21.8552,21.863,10600.0
2011-01-03 13:40:00,27.96,27.99,27.95,27.99,11700.0,21.8709,21.8943,21.863,21.8943,11700.0
2011-01-03 13:45:00,27.99,28.0,27.98,27.98,5900.0,21.8943,21.9021,21.8865,21.8865,5900.0
2011-01-03 13:50:00,27.99,27.99,27.98,27.99,3100.0,21.8943,21.8943,21.8865,21.8943,3100.0
2011-01-03 13:55:00,27.99,27.99,27.98,27.99,2600.0,21.8943,21.8943,21.8865,21.8943,2600.0
2011-01-03 14:00:00,27.99,27.99,27.98,27.99,5000.0,21.8943,21.8943,21.8865,21.8943,5000.0
2011-01-03 14:05:00,27.99,28.0,27.99,28.0,6100.0,21.8943,21.9021,21.8943,21.9021,6100.0
2011-01-03 14:10:00,27.99,28.0,27.98,27.98,5400.0,21.8943,21.9021,21.8865,21.8865,5400.0
2011-01-03 14:15:00,27.98,27.99,27.98,27.99,4200.0,21.8865,21.8943,21.8865,21.8943,4200.0
2011-01-03 14:20:00,27.99,27.99,27.98,27.99,7000.0,21.8943,21.8943,21.8865,21.8943,7000.0
2011-01-03 14:25:00,27.99,27.99,27.98,27.99,4500.0,21.8943,21.8943,21.8865,21.8943,4500.0
2011-01-03 14:30:00,27.98,27.99,27.95,27.96,11400.0,21.8865,21.8943,21.863,21.8709,11400.0
2011-01-03 14:35:00,27.95,27.98,27.95,27.98,12400.0,21.863,21.8865,21.863,21.8865,12400.0
2011-01-03 14:40:00,27.98,27.99,27.97,27.99,6600.0,21.8865,21.8943,21.8787,21.8943,6600.0
2011-01-03 14:45:00,28.0,28.0,27.99,28.0,4500.0,21.9021,21.9021,21.8943,21.9021,4500.0
2011-01-03 14:50:00,28.0,28.0,27.99,28.0,3200.0,21.9021,21.9021,21.8943,21.9021,3200.0
2011-01-03 14:55:00,28.0,28.0,27.99,28.0,9000.0,21.9021,21.9021,21.8943,21.9021,9000.0
2011-01-03 15:00:00,28.0,28.0,27.99,28.0,5600.0,21.9021,21.9021,21.8943,21.9021,5600.0
2011-01-03 15:05:00,27.99,28.0,27.99,27.99,6300.0,21.8943,21.9021,21.8943,21.8943,6300.0
2011-01-03 15:10:00,28.0,28.0,27.99,28.0,10200.0,21.9021,21.9021,21.8943,21.9021,10200.0
2011-01-03 15:15:00,28.0,28.03,27.99,28.02,47800.0,21.9021,21.9256,21.8943,21.9178,47800.0
2011-01-03 15:20:00,28.03,28.04,28.0,28.02,45500.0,21.9256,21.9334,21.9021,21.9178,45500.0
2011-01-03 15:25:00,28.02,28.07,28.02,28.07,44300.0,21.9178,21.9569,21.9178,21.9569,44300.0
2011-01-03 15:30:00,28.07,28.1,28.06,28.08,46000.0,21.9569,21.9804,21.9491,21.9647,46000.0
2011-01-03 15:35:00,28.08,28.1,28.08,28.09,26300.0,21.9647,21.9804,21.9647,21.9725,26300.0
2011-01-03 15:40:00,28.09,28.1,28.06,28.06,44600.0,21.9725,21.9804,21.9491,21.9491,44600.0
2011-01-03 15:45:00,28.07,28.1,28.07,28.1,57200.0,21.9569,21.9804,21.9569,21.9804,57200.0
2011-01-03 15:50:00,28.1,28.12,28.09,28.12,73400.0,21.9804,21.996,21.9725,21.996,73400.0
2011-01-03 15:55:00,28.11,28.13,28.11,28.12,151400.0,21.9882,22.0038,21.9882,21.996,151400.0
2011-01-04 09:30:00,28.12,28.2,28.07,28.08,37200.0,21.996,22.0586,21.9569,21.9647,37200.0
2011-01-04 09:35:00,28.06,28.11,27.99,28.0,24300.0,21.9491,21.9882,21.8943,21.9021,24300.0
2011-01-04 09:40:00,28.01,28.01,27.93,27.93,16600.0,21.91,21.91,21.8474,21.8474,16600.0
2011-01-04 09:45:00,27.93,27.96,27.9,27.91,16500.0,21.8474,21.8709,21.8239,21.8317,16500.0
2011-01-04 09:50:00,27.91,27.91,27.84,27.84,27000.0,21.8317,21.8317,21.777,21.777,27000.0
2011-01-04 09:55:00,27.84,27.88,27.84,27.86,20100.0,21.777,21.8083,21.777,21.7926,20100.0
2011-01-04 10:00:00,27.87,27.93,27.87,27.93,27100.0,21.8005,21.8474,21.8005,21.8474,27100.0
2011-01-04 10:05:00,27.94,27.95,27.91,27.92,19300.0,21.8552,21.863,21.8317,21.8396,19300.0
2011-01-04 10:10:00,27.92,27.97,27.92,27.97,27000.0,21.8396,21.8787,21.8396,21.8787,27000.0
2011-01-04 10:15:00,27.96,27.99,27.94,27.99,27300.0,21.8709,21.8943,21.8552,21.8943,27300.0
2011-01-04 10:20:00,27.99,28.0,27.98,28.0,13600.0,21.8943,21.9021,21.8865,21.9021,13600.0
2011-01-04 10:25:00,27.99,28.0,27.96,27.96,23400.0,21.8943,21.9021,21.8709,21.8709,23400.0
2011-01-04 10:30:00,27.97,28.0,27.96,27.96,24700.0,21.8787,21.9021,21.8709,21.8709,24700.0
2011-01-04 10:35:00,27.96,27.97,27.94,27.96,26900.0,21.8709,21.8787,21.8552,21.8709,26900.0
2011-01-04 10:40:00,27.95,27.98,27.95,27.97,16800.0,21.863,21.8865,21.863,21.8787,16800.0
2011-01-04 10:45:00,27.98,27.98,27.97,27.98,7600.0,21.8865,21.8865,21.8787,21.8865,7600.0
2011-01-04 10:50:00,27.98,28.02,27.97,28.0,24800.0,21.8865,21.9178,21.8787,21.9021,24800.0
2011-01-04 10:55:00,28.0,28.01,28.0,28.01,8600.0,21.9021,21.91,21.9021,21.91,8600.0
2011-01-04 11:00:00,28.01,28.02,28.0,28.01,9900.0,21.91,21.9178,21.9021,21.91,9900.0
2011-01-04 11:05:00,28.02,28.02,28.01,28.02,11300.0,21.9178,21.9178,21.91,21.9178,11300.0
2011-01-04 11:10:00,28.01,28.02,27.99,28.0,46000.0,21.91,21.9178,21.8943,21.9021,46000.0
2011-01-04 11:15:00,27.99,28.0,27.99,28.0,22500.0,21.8943,21.9021,21.8943,21.9021,22500.0
2011-01-04 11:20:00,27.99,28.0,27.99,28.0,14200.0,21.8943,21.9021,21.8943,21.9021,14200.0
2011-01-04 11:25:00,28.0,28.0,27.99,28.0,26600.0,21.9021,21.9021,21.8943,21.9021,26600.0
2011-01-04 11:30:00,28.0,28.0,27.99,28.0,12700.0,21.9021,21.9021,21.8943,21.9021,12700.0
2011-01-04 11:35:00,28.0,28.0,27.99,28.0,9400.0,21.9021,21.9021,21.8943,21.9021,9400.0
2011-01-04 11:40:00,28.0,28.0,27.99,28.0,9200.0,21.9021,21.9021,21.8943,21.9021,9200.0
2011-01-04 11:45:00,27.99,28.0,27.99,27.99,11800.0,21.8943,21.9021,21.8943,21.8943,11800.0
2011-01-04 11:50:00,28.0,28.0,27.99,28.0,5500.0,21.9021,21.9021,21.8943,21.9021,5500.0
2011-01-04 11:55:00,28.0,28.0,27.97,27.97,36700.0,21.9021,21.9021,21.8787,21.8787,36700.0
2011-01-04 12:00:00,27.97,27.97,27.94,27.95,20300.0,21.8787,21.8787,21.8552,21.863,20300.0
2011-01-04 12:05:00,27.95,27.95,27.92,27.92,15100.0,21.863,21.863,21.8396,21.8396,15100.0
2011-01-04 12:10:00,27.91,27.92,27.91,27.91,7200.0,21.8317,21.8396,21.8317,21.8317,7200.0
2011-01-04 12:15:00,27.92,27.92,27.9,27.91,5200.0,21.8396,21.8396,21.8239,21.8317,5200.0
2011-01-04 12:20:00,27.9,27.91,27.89,27.91,21900.0,21.8239,21.8317,21.8161,21.8317,21900.0
2011-01-04 12:25:00,27.9,27.91,27.89,27.9,15900.0,21.8239,21.8317,21.8161,21.8239,15900.0
2011-01-04 12:30:00,27.9,27.91,27.9,27.9,3500.0,21.8239,21.8317,21.8239,21.8239,3500.0
2011-01-04 12:35:00,27.91,27.91,27.9,27.9,5500.0,21.8317,21.8317,21.8239,21.8239,5500.0
2011-01-04 12:40:00,27.9,27.92,27.89,27.91,33700.0,21.8239,21.8396,21.8161,21.8317,33700.0
2011-01-04 12:45:00,27.91,27.92,27.91,27.92,9900.0,21.8317,21.8396,21.8317,21.8396,9900.0
2011-01-04 12:50:00,27.92,27.95,27.92,27.93,18100.0,21.8396,21.863,21.8396,21.8474,18100.0
2011-01-04 12:55:00,27.93,27.94,27.93,27.93,3500.0,21.8474,21.8552,21.8474,21.8474,3500.0
2011-01-04 13:00:00,27.93,27.96,27.93,27.96,17800.0,21.8474,21.8709,21.8474,21.8709,17800.0
2011-01-04 13:05:00,27.96,27.97,27.96,27.97,12500.0,21.8709,21.8787,21.8709,21.8787,12500.0
2011-01-04 13:10:00,27.97,27.98,27.96,27.98,11000.0,21.8787,21.8865,21.8709,21.8865,11000.0
2011-01-04 13:15:00,27.98,27.98,27.97,27.98,7300.0,21.8865,21.8865,21.8787,21.8865,7300.0
2011-01-04 13:20:00,27.98,27.98,27.96,27.96,32600.0,21.8865,21.8865,21.8709,21.8709,32600.0
2011-01-04 13:25:00,27.96,27.97,27.94,27.95,13900.0,21.8709,21.8787,21.8552,21.863,13900.0
2011-01-04 13:30:00,27.94,27.95,27.94,27.95,7600.0,21.8552,21.863,21.8552,21.863,7600.0
2011-01-04 13:35:00,27.95,27.99,27.94,27.99,21600.0,21.863,21.8943,21.8552,21.8943,21600.0
2011-01-04 13:40:00,27.98,27.99,27.95,27.96,10200.0,21.8865,21.8943,21.863,21.8709,10200.0
2011-01-04 13:45:00,27.96,27.97,27.95,27.97,10500.0,21.8709,21.8787,21.863,21.8787,10500.0
2011-01-04 13:50:00,27.97,27.97,27.96,27.97,5200.0,21.8787,21.8787,21.8709,21.8787,5200.0
2011-01-04 13:55:00,27.97,27.97,27.96,27.97,5200.0,21.8787,21.8787,21.8709,21.8787,5200.0
2011-01-04 14:00:00,27.96,27.97,27.96,27.96,23800.0,21.8709,21.8787,21.8709,21.8709,23800.0
2011-01-04 14:05:00,27.97,27.99,27.96,27.98,35700.0,21.8787,21.8943,21.8709,21.8865,35700.0
2011-01-04 14:10:00,27.97,27.99,27.96,27.99,13600.0,21.8787,21.8943,21.8709,21.8943,13600.0
2011-01-04 14:15:00,27.98,27.99,27.98,27.98,9500.0,21.8865,21.8943,21.8865,21.8865,9500.0
2011-01-04 14:20:00,27.98,27.98,27.97,27.98,14100.0,21.8865,21.8865,21.8787,21.8865,14100.0
2011-01-04 14:25:00,27.97,27.99,27.97,27.97,14400.0,21.8787,21.8943,21.8787,21.8787,14400.0
2011-01-04 14:30:00,27.98,27.98,27.97,27.98,4400.0,21.8865,21.8865,21.8787,21.8865,4400.0
2011-01-04 14:35:00,27.98,27.98,27.97,27.98,8900.0,21.8865,21.8865,21.8787,21.8865,8900.0
2011-01-04 14:40:00,27.98,27.99,27.98,27.99,14600.0,21.8865,21.8943,21.8865,21.8943,14600.0
2011-01-04 14:45:00,27.98,27.99,27.98,27.98,5900.0,21.8865,21.8943,21.8865,21.8865,5900.0
2011-01-04 14:50:00,27.98,27.99,27.98,27.99,4500.0,21.8865,21.8943,21.8865,21.8943,4500.0
2011-01-04 14:55:00,27.99,27.99,27.98,27.99,6000.0,21.8943,21.8943,21.8865,21.8943,6000.0
2011-01-04 15:00:00,27.98,27.99,27.97,27.98,32500.0,21.8865,21.8943,21.8787,21.8865,32500.0
2011-01-04 15:05:00,27.98,27.98,27.97,27.98,8800.0,21.8865,21.8865,21.8787,21.8865,8800.0
2011-01-04 15:10:00,27.98,27.98,27.97,27.98,7000.0,21.8865,21.8865,21.8787,21.8865,7000.0
2011-01-04 15:15:00,27.97,27.98,27.97,27.98,10700.0,21.8787,21.8865,21.8787,21.8865,10700.0
2011-01-04 15:20:00,27.97,27.98,27.97,27.97,17000.0,21.8787,21.8865,21.8787,21.8787,17000.0
2011-01-04 15:25:00,27.98,27.98,27.95,27.96,55000.0,21.8865,21.8865,21.863,21.8709,55000.0
2011-01-04 15:30:00,27.95,27.96,27.92,27.93,31600.0,21.863,21.8709,21.8396,21.8474,31600.0
2011-01-04 15:35:00,27.93,27.95,27.92,27.95,23400.0,21.8474,21.863,21.8396,21.863,23400.0
2011-01-04 15:40:00,27.94,27.97,27.94,27.97,35700.0,21.8552,21.8787,21.8552,21.8787,35700.0
2011-01-04 15:45:00,27.97,28.0,27.95,27.95,57400.0,21.8787,21.9021,21.863,21.863,57400.0
2011-01-04 15:50:00,27.95,27.96,27.92,27.92,41600.0,21.863,21.8709,21.8396,21.8396,41600.0
2011-01-04 15:55:00,27.93,27.93,27.92,27.92,60000.0,21.8474,21.8474,21.8396,21.8396,60000.0
2011-01-05 09:30:00,27.91,27.98,27.86,27.98,22300.0,21.8317,21.8865,21.7926,21.8865,22300.0
2011-01-05 09:35:00,27.98,27.98,27.89,27.93,16300.0,21.8865,21.8865,21.8161,21.8474,16300.0
2011-01-05 09:40:00,27.94,27.98,27.94,27.98,15600.0,21.8552,21.8865,21.8552,21.8865,15600.0
2011-01-05 09:45:00,27.98,27.98,27.97,27.98,11800.0,21.8865,21.8865,21.8787,21.8865,11800.0
2011-01-05 09:50:00,27.97,27.98,27.97,27.98,3200.0,21.8787,21.8865,21.8787,21.8865,3200.0
2011-01-05 09:55:00,27.98,27.98,27.95,27.95,12900.0,21.8865,21.8865,21.863,21.863,12900.0
2011-01-05 10:00:00,27.95,27.95,27.92,27.95,10300.0,21.863,21.863,21.8396,21.863,10300.0
2011-01-05 10:05:00,27.96,27.99,27.95,27.98,8100.0,21.8709,21.8943,21.863,21.8865,8100.0
2011-01-05 10:10:00,27.98,27.99,27.93,27.95,16100.0,21.8865,21.8943,21.8474,21.863,16100.0
2011-01-05 10:15:00,27.96,28.0,27.96,28.0,13200.0,21.8709,21.9021,21.8709,21.9021,13200.0
2011-01-05 10:20:00,28.0,28.0,27.97,27.98,7100.0,21.9021,21.9021,21.8787,21.8865,7100.0
2011-01-05 10:25:00,27.97,27.97,27.96,27.96,4800.0,21.8787,21.8787,21.8709,21.8709,4800.0
2011-01-05 10:30:00,27.94,27.96,27.94,27.95,8500.0,21.8552,21.8709,21.8552,21.863,8500.0
2011-01-05 10:35:00,27.95,27.96,27.94,27.95,4000.0,21.863,21.8709,21.8552,21.863,4000.0
2011-01-05 10:40:00,27.96,27.98,27.95,27.98,9100.0,21.8709,21.8865,21.863,21.8865,9100.0
2011-01-05 10:45:00,27.98,28.0,27.98,28.0,7400.0,21.8865,21.9021,21.8865,21.9021,7400.0
2011-01-05 10:50:00,28.0,28.0,27.99,28.0,12900.0,21.9021,21.9021,21.8943,21.9021,12900.0
2011-01-05 10:55:00,28.0,28.0,27.98,27.99,20700.0,21.9021,21.9021,21.8865,21.8943,20700.0
2011-01-05 11:00:00,28.0,28.0,27.99,28.0,4300.0,21.9021,21.9021,21.8943,21.9021,4300.0
2011-01-05 11:05:00,28.0,28.0,27.99,28.0,10200.0,21.9021,21.9021,21.8943,21.9021,10200.0
2011-01-05 11:10:00,27.99,28.0,27.98,28.0,9500.0,21.8943,21.9021,21.8865,21.9021,9500.0
2011-01-05 11:15:00,28.0,28.0,27.99,27.99,5100.0,21.9021,21.9021,21.8943,21.8943,5100.0
2011-01-05 11:20:00,27.99,28.06,27.99,28.05,29900.0,21.8943,21.9491,21.8943,21.9413,29900.0
2011-01-05 11:25:00,28.05,28.09,28.04,28.09,4500.0,21.9413,21.9725,21.9334,21.9725,4500.0
2011-01-05 11:30:00,28.09,28.14,28.08,28.12,18200.0,21.9725,22.0117,21.9647,21.996,18200.0
2011-01-05 11:35:00,28.13,28.15,28.13,28.14,4000.0,22.0038,22.0195,22.0038,22.0117,4000.0
2011-01-05 11:40:00,28.15,28.15,28.12,28.12,7900.0,22.0195,22.0195,21.996,21.996,7900.0
2011-01-05 11:45:00,28.12,28.13,28.11,28.12,5400.0,21.996,22.0038,21.9882,21.996,5400.0
2011-01-05 11:50:00,28.12,28.15,28.12,28.14,13100.0,21.996,22.0195,21.996,22.0117,13100.0
2011-01-05 11:55:00,28.14,28.15,28.13,28.13,3100.0,22.0117,22.0195,22.0038,22.0038,3100.0
2011-01-05 12:00:00,28.13,28.14,28.12,28.12,6700.0,22.0038,22.0117,21.996,21.996,6700.0
2011-01-05 12:05:00,28.13,28.16,28.12,28.16,13800.0,22.0038,22.0273,21.996,22.0273,13800.0
2011-01-05 12:10:00,28.16,28.16,28.12,28.14,7600.0,22.0273,22.0273,21.996,22.0117,7600.0
2011-01-05 12:15:00,28.13,28.15,28.13,28.15,9300.0,22.0038,22.0195,22.0038,22.0195,9300.0
2011-01-05 12:20:00,28.15,28.17,28.13,28.17,19300.0,22.0195,22.0351,22.0038,22.0351,19300.0
2011-01-05 12:25:00,28.17,28.19,28.17,28.18,9000.0,22.0351,22.0508,22.0351,22.0429,9000.0
2011-01-05 12:30:00,28.19,28.21,28.19,28.21,13700.0,22.0508,22.0664,22.0508,22.0664,13700.0
2011-01-05 12:35:00,28.21,28.23,28.2,28.2,13200.0,22.0664,22.0821,22.0586,22.0586,13200.0
2011-01-05 12:40:00,28.2,28.21,28.19,28.21,13600.0,22.0586,22.0664,22.0508,22.0664,13600.0
2011-01-05 12:45:00,28.21,28.22,28.2,28.21,13800.0,22.0664,22.0742,22.0586,22.0664,13800.0
2011-01-05 12:50:00,28.2,28.22,28.2,28.22,3100.0,22.0586,22.0742,22.0586,22.0742,3100.0
2011-01-05 12:55:00,28.21,28.22,28.21,28.22,2200.0,22.0664,22.0742,22.0664,22.0742,2200.0
2011-01-05 13:00:00,28.21,28.22,28.21,28.22,15200.0,22.0664,22.0742,22.0664,22.0742,15200.0
2011-01-05 13:05:00,28.22,28.22,28.21,28.22,3000.0,22.0742,22.0742,22.0664,22.0742,3000.0
2011-01-05 13:10:00,28.22,28.22,28.21,28.21,8300.0,22.0742,22.0742,22.0664,22.0664,8300.0
2011-01-05 13:15:00,28.22,28.26,28.22,28.25,49700.0,22.0742,22.1055,22.0742,22.0977,49700.0
2011-01-05 13:20:00,28.25,28.29,28.24,28.25,26700.0,22.0977,22.129,22.0899,22.0977,26700.0
2011-01-05 13:25:00,28.24,28.25,28.24,28.24,5600.0,22.0899,22.0977,22.0899,22.0899,5600.0
2011-01-05 13:30:00,28.25,28.25,28.24,28.25,3000.0,22.0977,22.0977,22.0899,22.0977,3000.0
2011-01-05 13:35:00,28.25,28.3,28.24,28.28,19600.0,22.0977,22.1368,22.0899,22.1212,19600.0
2011-01-05 13:40:00,28.27,28.28,28.26,28.27,5500.0,22.1133,22.1212,22.1055,22.1133,5500.0
2011-01-05 13:45:00,28.27,28.28,28.27,28.28,8300.0,22.1133,22.1212,22.1133,22.1212,8300.0
2011-01-05 13:50:00,28.27,28.33,28.27,28.33,44800.0,22.1133,22.1603,22.1133,22.1603,44800.0
2011-01-05 13:55:00,28.32,28.33,28.3,28.31,11700.0,22.1525,22.1603,22.1368,22.1446,11700.0
2011-01-05 14:00:00,28.31,28.32,28.29,28.31,11700.0,22.1446,22.1525,22.129,22.1446,11700.0
2011-01-05 14:05:00,28.31,28.36,28.29,28.36,47400.0,22.1446,22.1837,22.129,22.1837,47400.0
2011-01-05 14:10:00,28.35,28.37,28.32,28.36,48200.0,22.1759,22.1916,22.1525,22.1837,48200.0
2011-01-05 14:15:00,28.36,28.36,28.33,28.36,14300.0,22.1837,22.1837,22.1603,22.1837,14300.0
2011-01-05 14:20:00,28.35,28.36,28.35,28.35,9700.0,22.1759,22.1837,22.1759,22.1759,9700.0
2011-01-05 14:25:00,28.35,28.37,28.35,28.35,11800.0,22.1759,22.1916,22.1759,22.1759,11800.0
2011-01-05 14:30:00,28.35,28.35,28.34,28.34,7500.0,22.1759,22.1759,22.1681,22.1681,7500.0
2011-01-05 14:35:00,28.34,28.35,28.33,28.34,5800.0,22.1681,22.1759,22.1603,22.1681,5800.0
2011-01-05 14:40:00,28.33,28.34,28.33,28.34,4900.0,22.1603,22.1681,22.1603,22.1681,4900.0
2011-01-05 14:45:00,28.33,28.36,28.33,28.35,8900.0,22.1603,22.1837,22.1603,22.1759,8900.0
2011-01-05 14:50:00,28.35,28.36,28.35,28.35,3100.0,22.1759,22.1837,22.1759,22.1759,3100.0
2011-01-05 14:55:00,28.35,28.36,28.35,28.35,5100.0,22.1759,22.1837,22.1759,22.1759,5100.0
2011-01-05 15:00:00,28.35,28.36,28.35,28.35,5500.0,22.1759,22.1837,22.1759,22.1759,5500.0
2011-01-05 15:05:00,28.35,28.38,28.35,28.36,15200.0,22.1759,22.1994,22.1759,22.1837,15200.0
2011-01-05 15:10:00,28.36,28.37,28.36,28.36,8400.0,22.1837,22.1916,22.1837,22.1837,8400.0
2011-01-05 15:15:00,28.36,28.36,28.33,28.34,56700.0,22.1837,22.1837,22.1603,22.1681,56700.0
2011-01-05 15:20:00,28.34,28.35,28.29,28.3,14500.0,22.1681,22.1759,22.129,22.1368,14500.0
2011-01-05 15:25:00,28.3,28.35,28.3,28.35,26300.0,22.1368,22.1759,22.1368,22.1759,26300.0
2011-01-05 15:30:00,28.34,28.36,28.34,28.35,14900.0,22.1681,22.1837,22.1681,22.1759,14900.0
2011-01-05 15:35:00,28.35,28.36,28.35,28.35,10500.0,22.1759,22.1837,22.1759,22.1759,10500.0
2011-01-05 15:40:00,28.36,28.36,28.35,28.35,11000.0,22.1837,22.1837,22.1759,22.1759,11000.0
2011-01-05 15:45:00,28.36,28.38,28.35,28.37,24600.0,22.1837,22.1994,22.1759,22.1916,24600.0
2011-01-05 15:50:00,28.37,28.38,28.37,28.37,28200.0,22.1916,22.1994,22.1916,22.1916,28200.0
2011-01-05 15:55:00,28.38,28.43,28.37,28.43,210200.0,22.1994,22.2385,22.1916,22.2385,210200.0
2011-01-06 09:30:00,28.35,28.45,28.34,28.42,37400.0,22.1759,22.2541,22.1681,22.2307,37400.0
2011-01-06 09:35:00,28.41,28.45,28.4,28.41,9200.0,22.2229,22.2541,22.215,22.2229,9200.0
2011-01-06 09:40:00,28.41,28.45,28.38,28.45,11700.0,22.2229,22.2541,22.1994,22.2541,11700.0
2011-01-06 09:45:00,28.42,28.46,28.4,28.42,10200.0,22.2307,22.262,22.215,22.2307,10200.0
2011-01-06 09:50:00,28.42,28.46,28.42,28.43,7400.0,22.2307,22.262,22.2307,22.2385,7400.0
2011-01-06 09:55:00,28.43,28.44,28.39,28.4,8400.0,22.2385,22.2463,22.2072,22.215,8400.0
2011-01-06 10:00:00,28.39,28.43,28.38,28.4,9300.0,22.2072,22.2385,22.1994,22.215,9300.0
2011-01-06 10:05:00,28.39,28.4,28.39,28.4,11500.0,22.2072,22.215,22.2072,22.215,11500.0
2011-01-06 10:10:00,28.4,28.42,28.4,28.41,10200.0,22.215,22.2307,22.215,22.2229,10200.0
2011-01-06 10:15:00,28.4,28.44,28.4,28.43,8300.0,22.215,22.2463,22.215,22.2385,8300.0
2011-01-06 10:20:00,28.44,28.48,28.43,28.48,10900.0,22.2463,22.2776,22.2385,22.2776,10900.0
2011-01-06 10:25:00,28.48,28.5,28.46,28.48,20600.0,22.2776,22.2933,22.262,22.2776,20600.0
2011-01-06 10:30:00,28.47,28.49,28.44,28.44,15300.0,22.2698,22.2854,22.2463,22.2463,15300.0
2011-01-06 10:35:00,28.45,28.47,28.44,28.46,28800.0,22.2541,22.2698,22.2463,22.262,28800.0
2011-01-06 10:40:00,28.47,28.47,28.44,28.44,21400.0,22.2698,22.2698,22.2463,22.2463,21400.0
2011-01-06 10:45:00,28.45,28.45,28.44,28.45,4500.0,22.2541,22.2541,22.2463,22.2541,4500.0
2011-01-06 10:50:00,28.45,28.45,28.4,28.44,83800.0,22.2541,22.2541,22.215,22.2463,83800.0
2011-01-06 10:55:00,28.44,28.45,28.4,28.41,7300.0,22.2463,22.2541,22.215,22.2229,7300.0
2011-01-06 11:00:00,28.4,28.41,28.34,28.34,6400.0,22.215,22.2229,22.1681,22.1681,6400.0
2011-01-06 11:05:00,28.33,28.33,28.23,28.27,25200.0,22.1603,22.1603,22.0821,22.1133,25200.0
2011-01-06 11:10:00,28.27,28.34,28.26,28.33,11900.0,22.1133,22.1681,22.1055,22.1603,11900.0
2011-01-06 11:15:00,28.34,28.34,28.3,28.34,5200.0,22.1681,22.1681,22.1368,22.1681,5200.0
2011-01-06 11:20:00,28.35,28.39,28.35,28.38,17000.0,22.1759,22.2072,22.1759,22.1994,17000.0
2011-01-06 11:25:00,28.38,28.43,28.38,28.42,3700.0,22.1994,22.2385,22.1994,22.2307,3700.0
2011-01-06 11:30:00,28.42,28.43,28.41,28.42,4700.0,22.2307,22.2385,22.2229,22.2307,4700.0
2011-01-06 11:35:00,28.42,28.42,28.39,28.39,12800.0,22.2307,22.2307,22.2072,22.2072,12800.0
2011-01-06 11:40:00,28.4,28.4,28.34,28.38,6300.0,22.215,22.215,22.1681,22.1994,6300.0
2011-01-06 11:45:00,28.37,28.41,28.37,28.41,7500.0,22.1916,22.2229,22.1916,22.2229,7500.0
2011-01-06 11:50:00,28.42,28.42,28.4,28.4,6300.0,22.2307,22.2307,22.215,22.215,6300.0
2011-01-06 11:55:00,28.4,28.42,28.39,28.4,8600.0,22.215,22.2307,22.2072,22.215,8600.0
2011-01-06 12:00:00,28.4,28.43,28.39,28.43,7200.0,22.215,22.2385,22.2072,22.2385,7200.0
2011-01-06 12:05:00,28.42,28.43,28.35,28.36,8200.0,22.2307,22.2385,22.1759,22.1837,8200.0
2011-01-06 12:10:00,28.36,28.37,28.33,28.36,3800.0,22.1837,22.1916,22.1603,22.1837,3800.0
2011-01-06 12:15:00,28.36,28.37,28.35,28.37,9000.0,22.1837,22.1916,22.1759,22.1916,9000.0
2011-01-06 12:20:00,28.36,28.41,28.36,28.41,5600.0,22.1837,22.2229,22.1837,22.2229,5600.0
2011-01-06 12:25:00,28.42,28.43,28.41,28.42,5700.0,22.2307,22.2385,22.2229,22.2307,5700.0
2011-01-06 12:30:00,28.41,28.41,28.39,28.39,10500.0,22.2229,22.2229,22.2072,22.2072,10500.0
2011-01-06 12:35:00,28.4,28.43,28.39,28.43,17400.0,22.215,22.2385,22.2072,22.2385,17400.0
2011-01-06 12:40:00,28.42,28.46,28.41,28.46,8600.0,22.2307,22.262,22.2229,22.262,8600.0
2011-01-06 12:45:00,28.46,28.46,28.44,28.44,7400.0,22.262,22.262,22.2463,22.2463,7400.0
2011-01-06 12:50:00,28.45,28.45,28.42,28.44,4500.0,22.2541,22.2541,22.2307,22.2463,4500.0
2011-01-06 12:55:00,28.44,28.45,28.43,28.45,3400.0,22.2463,22.2541,22.2385,22.2541,3400.0
2011-01-06 13:00:00,28.45,28.46,28.41,28.42,6200.0,22.2541,22.262,22.2229,22.2307,6200.0
2011-01-06 13:05:00,28.43,28.45,28.42,28.43,5400.0,22.2385,22.2541,22.2307,22.2385,5400.0
2011-01-06 13:10:00,28.43,28.44,28.39,28.44,4800.0,22.2385,22.2463,22.2072,22.2463,4800.0
2011-01-06 13:15:00,28.44,28.46,28.44,28.45,2000.0,22.2463,22.262,22.2463,22.2541,2000.0
2011-01-06 13:20:00,28.44,28.46,28.42,28.44,5500.0,22.2463,22.262,22.2307,22.2463,5500.0
2011-01-06 13:25:00,28.43,28.44,28.42,28.42,2400.0,22.2385,22.2463,22.2307,22.2307,2400.0
2011-01-06 13:30:00,28.43,28.45,28.43,28.44,3000.0,22.2385,22.2541,22.2385,22.2463,3000.0
2011-01-06 13:35:00,28.44,28.44,28.42,28.43,5100.0,22.2463,22.2463,22.2307,22.2385,5100.0
2011-01-06 13:40:00,28.42,28.45,28.41,28.44,6800.0,22.2307,22.2541,22.2229,22.2463,6800.0
2011-01-06 13:45:00,28.45,28.49,28.45,28.48,7600.0,22.2541,22.2854,22.2541,22.2776,7600.0
2011-01-06 13:50:00,28.47,28.5,28.47,28.49,7400.0,22.2698,22.2933,22.2698,22.2854,7400.0
2011-01-06 13:55:00,28.48,28.5,28.47,28.5,10100.0,22.2776,22.2933,22.2698,22.2933,10100.0
2011-01-06 14:00:00,28.49,28.5,28.48,28.49,9800.0,22.2854,22.2933,22.2776,22.2854,9800.0
2011-01-06 14:05:00,28.48,28.48,28.47,28.47,3600.0,22.2776,22.2776,22.2698,22.2698,3600.0
2011-01-06 14:10:00,28.48,28.48,28.45,28.46,4300.0,22.2776,22.2776,22.2541,22.262,4300.0
2011-01-06 14:15:00,28.46,28.46,28.45,28.46,2400.0,22.262,22.262,22.2541,22.262,2400.0
2011-01-06 14:20:00,28.46,28.46,28.45,28.45,5700.0,22.262,22.262,22.2541,22.2541,5700.0
2011-01-06 14:25:00,28.45,28.46,28.45,28.45,3500.0,22.2541,22.262,22.2541,22.2541,3500.0
2011-01-06 14:30:00,28.46,28.46,28.45,28.46,3700.0,22.262,22.262,22.2541,22.262,3700.0
2011-01-06 14:35:00,28.45,28.46,28.45,28.45,3800.0,22.2541,22.262,22.2541,22.2541,3800.0
2011-01-06 14:40:00,28.45,28.45,28.4,28.4,12700.0,22.2541,22.2541,22.215,22.215,12700.0
2011-01-06 14:45:00,28.4,28.41,28.36,28.36,16600.0,22.215,22.2229,22.1837,22.1837,16600.0
2011-01-06 14:50:00,28.35,28.41,28.33,28.41,27200.0,22.1759,22.2229,22.1603,22.2229,27200.0
2011-01-06 14:55:00,28.4,28.4,28.38,28.38,10300.0,22.215,22.215,22.1994,22.1994,10300.0
2011-01-06 15:00:00,28.38,28.38,28.36,28.37,3700.0,22.1994,22.1994,22.1837,22.1916,3700.0
2011-01-06 15:05:00,28.36,28.38,28.36,28.38,9200.0,22.1837,22.1994,22.1837,22.1994,9200.0
2011-01-06 15:10:00,28.38,28.38,28.37,28.37,3600.0,22.1994,22.1994,22.1916,22.1916,3600.0
2011-01-06 15:15:00,28.38,28.38,28.37,28.37,6000.0,22.1994,22.1994,22.1916,22.1916,6000.0
2011-01-06 15:20:00,28.37,28.38,28.37,28.38,10400.0,22.1916,22.1994,22.1916,22.1994,10400.0
2011-01-06 15:25:00,28.37,28.41,28.35,28.41,29600.0,22.1916,22.2229,22.1759,22.2229,29600.0
2011-01-06 15:30:00,28.41,28.41,28.37,28.39,16600.0,22.2229,22.2229,22.1916,22.2072,16600.0
2011-01-06 15:35:00,28.38,28.41,28.37,28.41,25500.0,22.1994,22.2229,22.1916,22.2229,25500.0
2011-01-06 15:40:00,28.41,28.43,28.4,28.42,79500.0,22.2229,22.2385,22.215,22.2307,79500.0
2011-01-06 15:45:00,28.41,28.43,28.39,28.4,40600.0,22.2229,22.2385,22.2072,22.215,40600.0
2011-01-06 15:50:00,28.4,28.41,28.38,28.4,44600.0,22.215,22.2229,22.1994,22.215,44600.0
2011-01-06 15:55:00,28.4,28.4,28.39,28.39,60200.0,22.215,22.215,22.2072,22.2072,60200.0
2011-01-07 09:30:00,28.4,28.45,28.32,28.45,17600.0,22.215,22.2541,22.1525,22.2541,17600.0
2011-01-07 09:35:00,28.45,28.49,28.43,28.48,7100.0,22.2541,22.2854,22.2385,22.2776,7100.0
2011-01-07 09:40:00,28.46,28.46,28.36,28.44,6500.0,22.262,22.262,22.1837,22.2463,6500.0
2011-01-07 09:45:00,28.43,28.44,28.32,28.39,28700.0,22.2385,22.2463,22.1525,22.2072,28700.0
2011-01-07 09:50:00,28.37,28.42,28.37,28.41,13200.0,22.1916,22.2307,22.1916,22.2229,13200.0
2011-01-07 09:55:00,28.41,28.44,28.39,28.44,18200.0,22.2229,22.2463,22.2072,22.2463,18200.0
2011-01-07 10:00:00,28.44,28.47,28.43,28.47,27000.0,22.2463,22.2698,22.2385,22.2698,27000.0
2011-01-07 10:05:00,28.45,28.47,28.45,28.46,5300.0,22.2541,22.2698,22.2541,22.262,5300.0
2011-01-07 10:10:00,28.45,28.48,28.45,28.47,7000.0,22.2541,22.2776,22.2541,22.2698,7000.0
2011-01-07 10:15:00,28.47,28.48,28.46,28.47,2400.0,22.2698,22.2776,22.262,22.2698,2400.0
2011-01-07 10:20:00,28.47,28.47,28.46,28.47,4100.0,22.2698,22.2698,22.262,22.2698,4100.0
2011-01-07 10:25:00,28.47,28.48,28.46,28.46,9500.0,22.2698,22.2776,22.262,22.262,9500.0
2011-01-07 10:30:00,28.47,28.49,28.46,28.48,3900.0,22.2698,22.2854,22.262,22.2776,3900.0
2011-01-07 10:35:00,28.48,28.48,28.47,28.47,2000.0,22.2776,22.2776,22.2698,22.2698,2000.0
2011-01-07 10:40:00,28.48,28.48,28.46,28.46,12200.0,22.2776,22.2776,22.262,22.262,12200.0
2011-01-07 10:45:00,28.47,28.48,28.46,28.48,13200.0,22.2698,22.2776,22.262,22.2776,13200.0
2011-01-07 10:50:00,28.47,28.47,28.44,28.46,16600.0,22.2698,22.2698,22.2463,22.262,16600.0
2011-01-07 10:55:00,28.46,28.48,28.45,28.47,12600.0,22.262,22.2776,22.2541,22.2698,12600.0
2011-01-07 11:00:00,28.46,28.48,28.44,28.47,117800.0,22.262,22.2776,22.2463,22.2698,117800.0
2011-01-07 11:05:00,28.47,28.48,28.45,28.47,16500.0,22.2698,22.2776,22.2541,22.2698,16500.0
2011-01-07 11:10:00,28.46,28.48,28.46,28.47,7500.0,22.262,22.2776,22.262,22.2698,7500.0
2011-01-07 11:15:00,28.47,28.5,28.46,28.47,23400.0,22.2698,22.2933,22.262,22.2698,23400.0
2011-01-07 11:20:00,28.47,28.48,28.43,28.45,57400.0,22.2698,22.2776,22.2385,22.2541,57400.0
2011-01-07 11:25:00,28.46,28.48,28.45,28.46,14000.0,22.262,22.2776,22.2541,22.262,14000.0
2011-01-07 11:30:00,28.47,28.47,28.41,28.45,37200.0,22.2698,22.2698,22.2229,22.2541,37200.0
2011-01-07 11:35:00,28.45,28.45,28.38,28.42,62800.0,22.2541,22.2541,22.1994,22.2307,62800.0
2011-01-07 11:40:00,28.43,28.48,28.42,28.46,7500.0,22.2385,22.2776,22.2307,22.262,7500.0
2011-01-07 11:45:00,28.45,28.46,28.43,28.46,5400.0,22.2541,22.262,22.2385,22.262,5400.0
2011-01-07 11:50:00,28.47,28.47,28.4,28.43,5400.0,22.2698,22.2698,22.215,22.2385,5400.0
2011-01-07 11:55:00,28.43,28.43,28.39,28.42,7400.0,22.2385,22.2385,22.2072,22.2307,7400.0
2011-01-07 12:00:00,28.43,28.43,28.42,28.43,2900.0,22.2385,22.2385,22.2307,22.2385,2900.0
2011-01-07 12:05:00,28.42,28.42,28.41,28.42,3800.0,22.2307,22.2307,22.2229,22.2307,3800.0
2011-01-07 12:10:00,28.41,28.41,28.39,28.4,6400.0,22.2229,22.2229,22.2072,22.215,6400.0
2011-01-07 12:15:00,28.39,28.42,28.39,28.42,8500.0,22.2072,22.2307,22.2072,22.2307,8500.0
2011-01-07 12:20:00,28.42,28.42,28.41,28.42,4300.0,22.2307,22.2307,22.2229,22.2307,4300.0
2011-01-07 12:25:00,28.41,28.42,28.38,28.39,18300.0,22.2229,22.2307,22.1994,22.2072,18300.0
2011-01-07 12:30:00,28.39,28.41,28.39,28.4,20500.0,22.2072,22.2229,22.2072,22.215,20500.0
2011-01-07 12:35:00,28.39,28.4,28.38,28.39,9600.0,22.2072,22.215,22.1994,22.2072,9600.0
2011-01-07 12:40:00,28.4,28.4,28.37,28.37,9300.0,22.215,22.215,22.1916,22.1916,9300.0
2011-01-07 12:45:00,28.37,28.4,28.37,28.39,14200.0,22.1916,22.215,22.1916,22.2072,14200.0
2011-01-07 12:50:00,28.39,28.4,28.36,28.36,38200.0,22.2072,22.215,22.1837,22.1837,38200.0
2011-01-07 12:55:00,28.35,28.39,28.35,28.39,12400.0,22.1759,22.2072,22.1759,22.2072,12400.0
2011-01-07 13:00:00,28.38,28.39,28.37,28.37,2700.0,22.1994,22.2072,22.1916,22.1916,2700.0
2011-01-07 13:05:00,28.37,28.37,28.33,28.34,5800.0,22.1916,22.1916,22.1603,22.1681,5800.0
2011-01-07 13:10:00,28.33,28.34,28.29,28.29,5500.0,22.1603,22.1681,22.129,22.129,5500.0
2011-01-07 13:15:00,28.3,28.35,28.3,28.34,13500.0,22.1368,22.1759,22.1368,22.1681,13500.0
2011-01-07 13:20:00,28.35,28.38,28.35,28.38,3000.0,22.1759,22.1994,22.1759,22.1994,3000.0
2011-01-07 13:25:00,28.38,28.38,28.31,28.31,9600.0,22.1994,22.1994,22.1446,22.1446,9600.0
2011-01-07 13:30:00,28.32,28.35,28.31,28.35,11700.0,22.1525,22.1759,22.1446,22.1759,11700.0
2011-01-07 13:35:00,28.36,28.39,28.36,28.39,3100.0,22.1837,22.2072,22.1837,22.2072,3100.0
2011-01-07 13:40:00,28.39,28.39,28.35,28.35,5300.0,22.2072,22.2072,22.1759,22.1759,5300.0
2011-01-07 13:45:00,28.35,28.36,28.34,28.35,5000.0,22.1759,22.1837,22.1681,22.1759,5000.0
2011-01-07 13:50:00,28.35,28.35,28.31,28.32,7200.0,22.1759,22.1759,22.1446,22.1525,7200.0
2011-01-07 13:55:00,28.33,28.33,28.3,28.31,2400.0,22.1603,22.1603,22.1368,22.1446,2400.0
2011-01-07 14:00:00,28.31,28.35,28.31,28.35,8300.0,22.1446,22.1759,22.1446,22.1759,8300.0
2011-01-07 14:05:00,28.35,28.37,28.34,28.35,12500.0,22.1759,22.1916,22.1681,22.1759,12500.0
2011-01-07 14:10:00,28.35,28.41,28.35,28.4,17500.0,22.1759,22.2229,22.1759,22.215,17500.0
2011-01-07 14:15:00,28.38,28.44,28.36,28.44,32000.0,22.1994,22.2463,22.1837,22.2463,32000.0
2011-01-07 14:20:00,28.44,28.44,28.43,28.43,2100.0,22.2463,22.2463,22.2385,22.2385,2100.0
2011-01-07 14:25:00,28.44,28.44,28.42,28.42,3900.0,22.2463,22.2463,22.2307,22.2307,3900.0
2011-01-07 14:30:00,28.42,28.42,28.4,28.4,7700.0,22.2307,22.2307,22.215,22.215,7700.0
2011-01-07 14:35:00,28.41,28.45,28.4,28.44,5000.0,22.2229,22.2541,22.215,22.2463,5000.0
2011-01-07 14:40:00,28.45,28.45,28.41,28.41,4700.0,22.2541,22.2541,22.2229,22.2229,4700.0
2011-01-07 14:45:00,28.42,28.43,28.4,28.43,15700.0,22.2307,22.2385,22.215,22.2385,15700.0
2011-01-07 14:50:00,28.43,28.44,28.42,28.42,6400.0,22.2385,22.2463,22.2307,22.2307,6400.0
2011-01-07 14:55:00,28.43,28.43,28.42,28.42,6400.0,22.2385,22.2385,22.2307,22.2307,6400.0
2011-01-07 15:00:00,28.43,28.43,28.42,28.42,4500.0,22.2385,22.2385,22.2307,22.2307,4500.0
2011-01-07 15:05:00,28.43,28.43,28.42,28.42,4200.0,22.2385,22.2385,22.2307,22.2307,4200.0
2011-01-07 15:10:00,28.42,28.43,28.42,28.42,17500.0,22.2307,22.2385,22.2307,22.2307,17500.0
2011-01-07 15:15:00,28.43,28.47,28.42,28.45,15000.0,22.2385,22.2698,22.2307,22.2541,15000.0
2011-01-07 15:20:00,28.46,28.46,28.43,28.43,5100.0,22.262,22.262,22.2385,22.2385,5100.0
2011-01-07 15:25:00,28.43,28.44,28.41,28.41,11000.0,22.2385,22.2463,22.2229,22.2229,11000.0
2011-01-07 15:30:00,28.41,28.44,28.4,28.43,13200.0,22.2229,22.2463,22.215,22.2385,13200.0
2011-01-07 15:35:00,28.43,28.45,28.43,28.43,8900.0,22.2385,22.2541,22.2385,22.2385,8900.0
2011-01-07 15:40:00,28.44,28.46,28.43,28.45,23700.0,22.2463,22.262,22.2385,22.2541,23700.0
2011-01-07 15:45:00,28.45,28.49,28.45,28.45,23300.0,22.2541,22.2854,22.2541,22.2541,23300.0
2011-01-07 15:50:00,28.45,28.49,28.45,28.47,42000.0,22.2541,22.2854,22.2541,22.2698,42000.0
2011-01-07 15:55:00,28.48,28.49,28.48,28.48,49800.0,22.2776,22.2854,22.2776,22.2776,49800.0
2011-01-10 09:30:00,28.33,28.37,28.22,28.27,31500.0,22.1603,22.1916,22.0742,22.1133,31500.0
2011-01-10 09:35:00,28.27,28.33,28.24,28.29,15500.0,22.1133,22.1603,22.0899,22.129,15500.0
2011-01-10 09:40:00,28.3,28.38,28.3,28.34,7200.0,22.1368,22.1994,22.1368,22.1681,7200.0
2011-01-10 09:45:00,28.34,28.38,28.34,28.38,11000.0,22.1681,22.1994,22.1681,22.1994,11000.0
2011-01-10 09:50:00,28.37,28.38,28.29,28.34,25200.0,22.1916,22.1994,22.129,22.1681,25200.0
2011-01-10 09:55:00,28.35,28.38,28.29,28.29,25800.0,22.1759,22.1994,22.129,22.129,25800.0
2011-01-10 10:00:00,28.29,28.3,28.27,28.28,9300.0,22.129,22.1368,22.1133,22.1212,9300.0
2011-01-10 10:05:00,28.28,28.29,28.24,28.28,17100.0,22.1212,22.129,22.0899,22.1212,17100.0
2011-01-10 10:10:00,28.28,28.39,28.28,28.37,12700.0,22.1212,22.2072,22.1212,22.1916,12700.0
2011-01-10 10:15:00,28.38,28.39,28.33,28.34,10000.0,22.1994,22.2072,22.1603,22.1681,10000.0
2011-01-10 10:20:00,28.33,28.38,28.32,28.38,18100.0,22.1603,22.1994,22.1525,22.1994,18100.0
2011-01-10 10:25:00,28.38,28.38,28.36,28.38,23300.0,22.1994,22.1994,22.1837,22.1994,23300.0
2011-01-10 10:30:00,28.38,28.43,28.38,28.42,24400.0,22.1994,22.2385,22.1994,22.2307,24400.0
2011-01-10 10:35:00,28.42,28.43,28.39,28.42,21400.0,22.2307,22.2385,22.2072,22.2307,21400.0
2011-01-10 10:40:00,28.42,28.42,28.38,28.42,9600.0,22.2307,22.2307,22.1994,22.2307,9600.0
2011-01-10 10:45:00,28.43,28.43,28.39,28.4,9100.0,22.2385,22.2385,22.2072,22.215,9100.0
2011-01-10 10:50:00,28.39,28.4,28.38,28.39,17900.0,22.2072,22.215,22.1994,22.2072,17900.0
2011-01-10 10:55:00,28.39,28.4,28.35,28.38,13700.0,22.2072,22.215,22.1759,22.1994,13700.0
2011-01-10 11:00:00,28.37,28.4,28.37,28.4,8100.0,22.1916,22.215,22.1916,22.215,8100.0
2011-01-10 11:05:00,28.39,28.41,28.37,28.41,31100.0,22.2072,22.2229,22.1916,22.2229,31100.0
2011-01-10 11:10:00,28.41,28.43,28.41,28.42,34800.0,22.2229,22.2385,22.2229,22.2307,34800.0
2011-01-10 11:15:00,28.42,28.45,28.41,28.45,41200.0,22.2307,22.2541,22.2229,22.2541,41200.0
2011-01-10 11:20:00,28.45,28.46,28.44,28.46,16400.0,22.2541,22.262,22.2463,22.262,16400.0
2011-01-10 11:25:00,28.47,28.49,28.47,28.47,26100.0,22.2698,22.2854,22.2698,22.2698,26100.0
2011-01-10 11:30:00,28.46,28.47,28.43,28.45,15600.0,22.262,22.2698,22.2385,22.2541,15600.0
2011-01-10 11:35:00,28.45,28.45,28.43,28.44,4800.0,22.2541,22.2541,22.2385,22.2463,4800.0
2011-01-10 11:40:00,28.44,28.46,28.44,28.46,7200.0,22.2463,22.262,22.2463,22.262,7200.0
2011-01-10 11:45:00,28.45,28.46,28.45,28.46,5800.0,22.2541,22.262,22.2541,22.262,5800.0
2011-01-10 11:50:00,28.46,28.48,28.45,28.48,9500.0,22.262,22.2776,22.2541,22.2776,9500.0
2011-01-10 11:55:00,28.47,28.47,28.45,28.46,7000.0,22.2698,22.2698,22.2541,22.262,7000.0
2011-01-10 12:00:00,28.47,28.49,28.44,28.44,13000.0,22.2698,22.2854,22.2463,22.2463,13000.0
2011-01-10 12:05:00,28.44,28.45,28.44,28.45,7900.0,22.2463,22.2541,22.2463,22.2541,7900.0
2011-01-10 12:10:00,28.45,28.46,28.4,28.4,13100.0,22.2541,22.262,22.215,22.215,13100.0
2011-01-10 12:15:00,28.39,28.4,28.35,28.38,12600.0,22.2072,22.215,22.1759,22.1994,12600.0
2011-01-10 12:20:00,28.37,28.38,28.34,28.38,12500.0,22.1916,22.1994,22.1681,22.1994,12500.0
2011-01-10 12:25:00,28.39,28.44,28.38,28.41,18100.0,22.2072,22.2463,22.1994,22.2229,18100.0
2011-01-10 12:30:00,28.41,28.41,28.36,28.36,3800.0,22.2229,22.2229,22.1837,22.1837,3800.0
2011-01-10 12:35:00,28.37,28.42,28.37,28.39,4500.0,22.1916,22.2307,22.1916,22.2072,4500.0
2011-01-10 12:40:00,28.38,28.4,28.38,28.39,6700.0,22.1994,22.215,22.1994,22.2072,6700.0
2011-01-10 12:45:00,28.39,28.4,28.37,28.38,3100.0,22.2072,22.215,22.1916,22.1994,3100.0
2011-01-10 12:50:00,28.38,28.39,28.35,28.35,6700.0,22.1994,22.2072,22.1759,22.1759,6700.0
2011-01-10 12:55:00,28.35,28.35,28.34,28.35,2000.0,22.1759,22.1759,22.1681,22.1759,2000.0
2011-01-10 13:00:00,28.34,28.36,28.34,28.35,3800.0,22.1681,22.1837,22.1681,22.1759,3800.0
2011-01-10 13:05:00,28.36,28.37,28.34,28.37,5700.0,22.1837,22.1916,22.1681,22.1916,5700.0
2011-01-10 13:10:00,28.37,28.4,28.37,28.39,5500.0,22.1916,22.215,22.1916,22.2072,5500.0
2011-01-10 13:15:00,28.4,28.4,28.37,28.37,4000.0,22.215,22.215,22.1916,22.1916,4000.0
2011-01-10 13:20:00,28.37,28.37,28.34,28.34,1600.0,22.1916,22.1916,22.1681,22.1681,1600.0
2011-01-10 13:25:00,28.35,28.39,28.35,28.38,4700.0,22.1759,22.2072,22.1759,22.1994,4700.0
2011-01-10 13:30:00,28.38,28.4,28.37,28.38,7200.0,22.1994,22.215,22.1916,22.1994,7200.0
2011-01-10 13:35:00,28.39,28.4,28.37,28.37,8900.0,22.2072,22.215,22.1916,22.1916,8900.0
2011-01-10 13:40:00,28.36,28.37,28.36,28.36,1100.0,22.1837,22.1916,22.1837,22.1837,1100.0
2011-01-10 13:45:00,28.36,28.38,28.36,28.37,2300.0,22.1837,22.1994,22.1837,22.1916,2300.0
2011-01-10 13:50:00,28.37,28.38,28.37,28.37,1700.0,22.1916,22.1994,22.1916,22.1916,1700.0
2011-01-10 13:55:00,28.38,28.38,28.37,28.37,4300.0,22.1994,22.1994,22.1916,22.1916,4300.0
2011-01-10 14:00:00,28.37,28.38,28.36,28.37,3800.0,22.1916,22.1994,22.1837,22.1916,3800.0
2011-01-10 14:05:00,28.36,28.36,28.32,28.32,5100.0,22.1837,22.1837,22.1525,22.1525,5100.0
2011-01-10 14:10:00,28.32,28.35,28.32,28.34,7200.0,22.1525,22.1759,22.1525,22.1681,7200.0
2011-01-10 14:15:00,28.35,28.35,28.33,28.33,4500.0,22.1759,22.1759,22.1603,22.1603,4500.0
2011-01-10 14:20:00,28.33,28.35,28.33,28.34,10600.0,22.1603,22.1759,22.1603,22.1681,10600.0
2011-01-10 14:25:00,28.35,28.35,28.34,28.35,15400.0,22.1759,22.1759,22.1681,22.1759,15400.0
2011-01-10 14:30:00,28.35,28.35,28.34,28.35,9600.0,22.1759,22.1759,22.1681,22.1759,9600.0
2011-01-10 14:35:00,28.35,28.35,28.34,28.35,8000.0,22.1759,22.1759,22.1681,22.1759,8000.0
2011-01-10 14:40:00,28.34,28.35,28.34,28.35,5700.0,22.1681,22.1759,22.1681,22.1759,5700.0
2011-01-10 14:45:00,28.35,28.38,28.34,28.38,16400.0,22.1759,22.1994,22.1681,22.1994,16400.0
2011-01-10 14:50:00,28.38,28.4,28.37,28.4,4100.0,22.1994,22.215,22.1916,22.215,4100.0
2011-01-10 14:55:00,28.4,28.43,28.39,28.43,9400.0,22.215,22.2385,22.2072,22.2385,9400.0
2011-01-10 15:00:00,28.43,28.45,28.42,28.45,9500.0,22.2385,22.2541,22.2307,22.2541,9500.0
2011-01-10 15:05:00,28.45,28.49,28.44,28.49,11300.0,22.2541,22.2854,22.2463,22.2854,11300.0
2011-01-10 15:10:00,28.49,28.49,28.48,28.49,9600.0,22.2854,22.2854,22.2776,22.2854,9600.0
2011-01-10 15:15:00,28.49,28.49,28.48,28.48,5100.0,22.2854,22.2854,22.2776,22.2776,5100.0
2011-01-10 15:20:00,28.49,28.49,28.48,28.48,10900.0,22.2854,22.2854,22.2776,22.2776,10900.0
2011-01-10 15:25:00,28.48,28.49,28.47,28.48,14500.0,22.2776,22.2854,22.2698,22.2776,14500.0
2011-01-10 15:30:00,28.48,28.49,28.48,28.49,12600.0,22.2776,22.2854,22.2776,22.2854,12600.0
2011-01-10 15:35:00,28.49,28.54,28.48,28.52,87200.0,22.2854,22.3245,22.2776,22.3089,87200.0
2011-01-10 15:40:00,28.53,28.56,28.52,28.56,23400.0,22.3167,22.3402,22.3089,22.3402,23400.0
2011-01-10 15:45:00,28.55,28.55,28.49,28.5,22300.0,22.3324,22.3324,22.2854,22.2933,22300.0
2011-01-10 15:50:00,28.49,28.55,28.49,28.55,43100.0,22.2854,22.3324,22.2854,22.3324,43100.0
2011-01-10 15:55:00,28.54,28.55,28.51,28.51,47900.0,22.3245,22.3324,22.3011,22.3011,47900.0
2011-01-11 09:30:00,28.6,28.6,28.47,28.49,13700.0,22.3715,22.3715,22.2698,22.2854,13700.0
2011-01-11 09:35:00,28.49,28.53,28.4,28.43,12700.0,22.2854,22.3167,22.215,22.2385,12700.0
2011-01-11 09:40:00,28.42,28.47,28.4,28.4,11500.0,22.2307,22.2698,22.215,22.215,11500.0
2011-01-11 09:45:00,28.4,28.44,28.38,28.41,10400.0,22.215,22.2463,22.1994,22.2229,10400.0
2011-01-11 09:50:00,28.41,28.46,28.41,28.46,10100.0,22.2229,22.262,22.2229,22.262,10100.0
2011-01-11 09:55:00,28.46,28.51,28.44,28.46,8800.0,22.262,22.3011,22.2463,22.262,8800.0
2011-01-11 10:00:00,28.43,28.53,28.42,28.52,10700.0,22.2385,22.3167,22.2307,22.3089,10700.0
2011-01-11 10:05:00,28.53,28.53,28.5,28.51,6600.0,22.3167,22.3167,22.2933,22.3011,6600.0
2011-01-11 10:10:00,28.52,28.55,28.47,28.47,7600.0,22.3089,22.3324,22.2698,22.2698,7600.0
2011-01-11 10:15:00,28.47,28.47,28.44,28.45,4000.0,22.2698,22.2698,22.2463,22.2541,4000.0
2011-01-11 10:20:00,28.44,28.49,28.44,28.49,5400.0,22.2463,22.2854,22.2463,22.2854,5400.0
2011-01-11 10:25:00,28.48,28.51,28.48,28.5,4600.0,22.2776,22.3011,22.2776,22.2933,4600.0
2011-01-11 10:30:00,28.51,28.53,28.5,28.5,4000.0,22.3011,22.3167,22.2933,22.2933,4000.0
2011-01-11 10:35:00,28.5,28.52,28.48,28.51,4400.0,22.2933,22.3089,22.2776,22.3011,4400.0
2011-01-11 10:40:00,28.52,28.52,28.49,28.5,4600.0,22.3089,22.3089,22.2854,22.2933,4600.0
2011-01-11 10:45:00,28.5,28.51,28.5,28.51,3600.0,22.2933,22.3011,22.2933,22.3011,3600.0
2011-01-11 10:50:00,28.5,28.51,28.49,28.49,10600.0,22.2933,22.3011,22.2854,22.2854,10600.0
2011-01-11 10:55:00,28.5,28.52,28.49,28.51,15700.0,22.2933,22.3089,22.2854,22.3011,15700.0
2011-01-11 11:00:00,28.5,28.58,28.5,28.57,6100.0,22.2933,22.3558,22.2933,22.348,6100.0
2011-01-11 11:05:00,28.58,28.59,28.56,28.57,7500.0,22.3558,22.3637,22.3402,22.348,7500.0
2011-01-11 11:10:00,28.57,28.57,28.55,28.57,12700.0,22.348,22.348,22.3324,22.348,12700.0
2011-01-11 11:15:00,28.57,28.57,28.51,28.53,6200.0,22.348,22.348,22.3011,22.3167,6200.0
2011-01-11 11:20:00,28.53,28.56,28.53,28.55,2700.0,22.3167,22.3402,22.3167,22.3324,2700.0
2011-01-11 11:25:00,28.58,28.58,28.56,28.56,7900.0,22.3558,22.3558,22.3402,22.3402,7900.0
2011-01-11 11:30:00,28.56,28.59,28.55,28.55,5500.0,22.3402,22.3637,22.3324,22.3324,5500.0
2011-01-11 11:35:00,28.56,28.57,28.55,28.55,6500.0,22.3402,22.348,22.3324,22.3324,6500.0
2011-01-11 11:40:00,28.56,28.57,28.55,28.57,4100.0,22.3402,22.348,22.3324,22.348,4100.0
2011-01-11 11:45:00,28.57,28.59,28.56,28.58,4400.0,22.348,22.3637,22.3402,22.3558,4400.0
2011-01-11 11:50:00,28.58,28.58,28.57,28.57,1000.0,22.3558,22.3558,22.348,22.348,1000.0
2011-01-11 11:55:00,28.57,28.59,28.57,28.58,5700.0,22.348,22.3637,22.348,22.3558,5700.0
2011-01-11 12:00:00,28.59,28.6,28.58,28.6,8900.0,22.3637,22.3715,22.3558,22.3715,8900.0
2011-01-11 12:05:00,28.59,28.63,28.59,28.63,12200.0,22.3637,22.3949,22.3637,22.3949,12200.0
2011-01-11 12:10:00,28.63,28.65,28.63,28.64,8300.0,22.3949,22.4106,22.3949,22.4028,8300.0
2011-01-11 12:15:00,28.63,28.65,28.63,28.64,7200.0,22.3949,22.4106,22.3949,22.4028,7200.0
2011-01-11 12:20:00,28.65,28.65,28.64,28.64,4100.0,22.4106,22.4106,22.4028,22.4028,4100.0
2011-01-11 12:25:00,28.65,28.65,28.64,28.64,5900.0,22.4106,22.4106,22.4028,22.4028,5900.0
2011-01-11 12:30:00,28.64,28.65,28.63,28.63,9300.0,22.4028,22.4106,22.3949,22.3949,9300.0
2011-01-11 12:35:00,28.64,28.64,28.63,28.64,6200.0,22.4028,22.4028,22.3949,22.4028,6200.0
2011-01-11 12:40:00,28.65,28.65,28.63,28.63,3200.0,22.4106,22.4106,22.3949,22.3949,3200.0
2011-01-11 12:45:00,28.63,28.64,28.63,28.64,1700.0,22.3949,22.4028,22.3949,22.4028,1700.0
2011-01-11 12:50:00,28.64,28.64,28.63,28.64,1500.0,22.4028,22.4028,22.3949,22.4028,1500.0
2011-01-11 12:55:00,28.64,28.65,28.64,28.65,1700.0,22.4028,22.4106,22.4028,22.4106,1700.0
2011-01-11 13:00:00,28.65,28.65,28.63,28.64,3200.0,22.4106,22.4106,22.3949,22.4028,3200.0
2011-01-11 13:05:00,28.65,28.65,28.61,28.61,7900.0,22.4106,22.4106,22.3793,22.3793,7900.0
2011-01-11 13:10:00,28.61,28.62,28.53,28.53,14200.0,22.3793,22.3871,22.3167,22.3167,14200.0
2011-01-11 13:15:00,28.53,28.55,28.52,28.54,2200.0,22.3167,22.3324,22.3089,22.3245,2200.0
2011-01-11 13:20:00,28.55,28.59,28.55,28.59,6300.0,22.3324,22.3637,22.3324,22.3637,6300.0
2011-01-11 13:25:00,28.58,28.58,28.56,28.57,4200.0,22.3558,22.3558,22.3402,22.348,4200.0
2011-01-11 13:30:00,28.57,28.57,28.55,28.56,6300.0,22.348,22.348,22.3324,22.3402,6300.0
2011-01-11 13:35:00,28.55,28.55,28.54,28.55,7000.0,22.3324,22.3324,22.3245,22.3324,7000.0
2011-01-11 13:40:00,28.55,28.56,28.54,28.55,4300.0,22.3324,22.3402,22.3245,22.3324,4300.0
2011-01-11 13:45:00,28.56,28.57,28.56,28.56,1700.0,22.3402,22.348,22.3402,22.3402,1700.0
2011-01-11 13:50:00,28.55,28.55,28.54,28.54,4700.0,22.3324,22.3324,22.3245,22.3245,4700.0
2011-01-11 13:55:00,28.54,28.54,28.49,28.49,8500.0,22.3245,22.3245,22.2854,22.2854,8500.0
2011-01-11 14:00:00,28.49,28.5,28.47,28.49,4200.0,22.2854,22.2933,22.2698,22.2854,4200.0
2011-01-11 14:05:00,28.48,28.49,28.47,28.48,4200.0,22.2776,22.2854,22.2698,22.2776,4200.0
2011-01-11 14:10:00,28.48,28.51,28.48,28.5,9000.0,22.2776,22.3011,22.2776,22.2933,9000.0
2011-01-11 14:15:00,28.51,28.52,28.48,28.51,43600.0,22.3011,22.3089,22.2776,22.3011,43600.0
2011-01-11 14:20:00,28.51,28.53,28.51,28.52,3700.0,22.3011,22.3167,22.3011,22.3089,3700.0
2011-01-11 14:25:00,28.51,28.57,28.51,28.57,12600.0,22.3011,22.348,22.3011,22.348,12600.0
2011-01-11 14:30:00,28.57,28.57,28.55,28.55,2700.0,22.348,22.348,22.3324,22.3324,2700.0
2011-01-11 14:35:00,28.56,28.57,28.55,28.56,5400.0,22.3402,22.348,22.3324,22.3402,5400.0
2011-01-11 14:40:00,28.57,28.58,28.56,28.58,5300.0,22.348,22.3558,22.3402,22.3558,5300.0
2011-01-11 14:45:00,28.58,28.59,28.58,28.58,3800.0,22.3558,22.3637,22.3558,22.3558,3800.0
2011-01-11 14:50:00,28.59,28.59,28.55,28.55,7000.0,22.3637,22.3637,22.3324,22.3324,7000.0
2011-01-11 14:55:00,28.55,28.59,28.54,28.58,8700.0,22.3324,22.3637,22.3245,22.3558,8700.0
2011-01-11 15:00:00,28.58,28.59,28.57,28.59,3500.0,22.3558,22.3637,22.348,22.3637,3500.0
2011-01-11 15:05:00,28.59,28.61,28.59,28.61,6700.0,22.3637,22.3793,22.3637,22.3793,6700.0
2011-01-11 15:10:00,28.61,28.62,28.59,28.59,9300.0,22.3793,22.3871,22.3637,22.3637,9300.0
2011-01-11 15:15:00,28.6,28.63,28.58,28.63,26100.0,22.3715,22.3949,22.3558,22.3949,26100.0
2011-01-11 15:20:00,28.63,28.63,28.62,28.63,7000.0,22.3949,22.3949,22.3871,22.3949,7000.0
2011-01-11 15:25:00,28.63,28.66,28.63,28.66,17400.0,22.3949,22.4184,22.3949,22.4184,17400.0
2011-01-11 15:30:00,28.66,28.66,28.65,28.66,11900.0,22.4184,22.4184,22.4106,22.4184,11900.0
2011-01-11 15:35:00,28.66,28.71,28.65,28.71,31900.0,22.4184,22.4575,22.4106,22.4575,31900.0
2011-01-11 15:40:00,28.7,28.7,28.65,28.7,30200.0,22.4497,22.4497,22.4106,22.4497,30200.0
2011-01-11 15:45:00,28.69,28.7,28.69,28.69,25100.0,22.4419,22.4497,22.4419,22.4419,25100.0
2011-01-11 15:50:00,28.69,28.72,28.69,28.69,48700.0,22.4419,22.4653,22.4419,22.4419,48700.0
2011-01-11 15:55:00,28.69,28.72,28.69,28.7,53300.0,22.4419,22.4653,22.4419,22.4497,53300.0
2011-01-12 09:30:00,28.7,28.75,28.68,28.73,20900.0,22.4497,22.4888,22.4341,22.4732,20900.0
2011-01-12 09:35:00,28.72,28.87,28.72,28.75,86800.0,22.4653,22.5827,22.4653,22.4888,86800.0
2011-01-12 09:40:00,28.74,28.75,28.66,28.75,90500.0,22.481,22.4888,22.4184,22.4888,90500.0
2011-01-12 09:45:00,28.73,28.82,28.71,28.8,108100.0,22.4732,22.5436,22.4575,22.5279,108100.0
2011-01-12 09:50:00,28.8,28.83,28.76,28.83,32700.0,22.5279,22.5514,22.4966,22.5514,32700.0
2011-01-12 09:55:00,28.83,28.9,28.79,28.88,58300.0,22.5514,22.6061,22.5201,22.5905,58300.0
2011-01-12 10:00:00,28.88,28.9,28.85,28.85,19300.0,22.5905,22.6061,22.567,22.567,19300.0
2011-01-12 10:05:00,28.85,28.89,28.84,28.85,24100.0,22.567,22.5983,22.5592,22.567,24100.0
2011-01-12 10:10:00,28.85,28.9,28.85,28.9,8600.0,22.567,22.6061,22.567,22.6061,8600.0
2011-01-12 10:15:00,28.89,28.95,28.89,28.94,21000.0,22.5983,22.6452,22.5983,22.6374,21000.0
2011-01-12 10:20:00,28.95,29.02,28.93,28.93,84600.0,22.6452,22.7,22.6296,22.6296,84600.0
2011-01-12 10:25:00,28.92,28.96,28.92,28.95,7600.0,22.6218,22.6531,22.6218,22.6452,7600.0
2011-01-12 10:30:00,28.96,28.98,28.96,28.97,8600.0,22.6531,22.6687,22.6531,22.6609,8600.0
2011-01-12 10:35:00,28.97,28.99,28.97,28.98,6800.0,22.6609,22.6765,22.6609,22.6687,6800.0
2011-01-12 10:40:00,28.98,29.0,28.98,29.0,15000.0,22.6687,22.6844,22.6687,22.6844,15000.0
2011-01-12 10:45:00,29.0,29.0,28.99,28.99,22100.0,22.6844,22.6844,22.6765,22.6765,22100.0
2011-01-12 10:50:00,29.0,29.0,28.99,29.0,24900.0,22.6844,22.6844,22.6765,22.6844,24900.0
2011-01-12 10:55:00,29.0,29.03,28.99,29.01,19600.0,22.6844,22.7078,22.6765,22.6922,19600.0
2011-01-12 11:00:00,29.01,29.03,29.0,29.01,16900.0,22.6922,22.7078,22.6844,22.6922,16900.0
2011-01-12 11:05:00,29.01,29.08,29.01,29.05,21000.0,22.6922,22.7469,22.6922,22.7235,21000.0
2011-01-12 11:10:00,29.05,29.1,29.04,29.09,19700.0,22.7235,22.7626,22.7156,22.7548,19700.0
2011-01-12 11:15:00,29.09,29.1,29.07,29.1,17200.0,22.7548,22.7626,22.7391,22.7626,17200.0
2011-01-12 11:20:00,29.1,29.18,29.1,29.18,29900.0,22.7626,22.8252,22.7626,22.8252,29900.0
2011-01-12 11:25:00,29.17,29.19,29.17,29.18,22000.0,22.8173,22.833,22.8173,22.8252,22000.0
2011-01-12 11:30:00,29.18,29.18,29.17,29.18,3100.0,22.8252,22.8252,22.8173,22.8252,3100.0
2011-01-12 11:35:00,29.17,29.19,29.16,29.16,11700.0,22.8173,22.833,22.8095,22.8095,11700.0
2011-01-12 11:40:00,29.16,29.17,29.15,29.16,4600.0,22.8095,22.8173,22.8017,22.8095,4600.0
2011-01-12 11:45:00,29.16,29.19,29.15,29.18,11000.0,22.8095,22.833,22.8017,22.8252,11000.0
2011-01-12 11:50:00,29.19,29.2,29.18,29.2,15400.0,22.833,22.8408,22.8252,22.8408,15400.0
2011-01-12 11:55:00,29.19,29.25,29.19,29.23,43700.0,22.833,22.8799,22.833,22.8643,43700.0
2011-01-12 12:00:00,29.22,29.24,29.21,29.24,22500.0,22.8564,22.8721,22.8486,22.8721,22500.0
2011-01-12 12:05:00,29.25,29.25,29.24,29.25,11500.0,22.8799,22.8799,22.8721,22.8799,11500.0
2011-01-12 12:10:00,29.25,29.25,29.23,29.23,5900.0,22.8799,22.8799,22.8643,22.8643,5900.0
2011-01-12 12:15:00,29.24,29.25,29.23,29.24,15900.0,22.8721,22.8799,22.8643,22.8721,15900.0
2011-01-12 12:20:00,29.25,29.27,29.24,29.26,9300.0,22.8799,22.8956,22.8721,22.8877,9300.0
2011-01-12 12:25:00,29.27,29.28,29.24,29.24,7300.0,22.8956,22.9034,22.8721,22.8721,7300.0
2011-01-12 12:30:00,29.25,29.25,29.22,29.23,8300.0,22.8799,22.8799,22.8564,22.8643,8300.0
2011-01-12 12:35:00,29.22,29.23,29.17,29.17,16300.0,22.8564,22.8643,22.8173,22.8173,16300.0
2011-01-12 12:40:00,29.17,29.19,29.14,29.19,10900.0,22.8173,22.833,22.7939,22.833,10900.0
2011-01-12 12:45:00,29.19,29.24,29.19,29.24,11200.0,22.833,22.8721,22.833,22.8721,11200.0
2011-01-12 12:50:00,29.24,29.27,29.22,29.22,16800.0,22.8721,22.8956,22.8564,22.8564,16800.0
2011-01-12 12:55:00,29.22,29.22,29.2,29.21,9300.0,22.8564,22.8564,22.8408,22.8486,9300.0
2011-01-12 13:00:00,29.21,29.23,29.2,29.22,8200.0,22.8486,22.8643,22.8408,22.8564,8200.0
2011-01-12 13:05:00,29.23,29.27,29.23,29.24,13600.0,22.8643,22.8956,22.8643,22.8721,13600.0
2011-01-12 13:10:00,29.24,29.26,29.23,29.26,5600.0,22.8721,22.8877,22.8643,22.8877,5600.0
2011-01-12 13:15:00,29.26,29.28,29.23,29.28,18300.0,22.8877,22.9034,22.8643,22.9034,18300.0
2011-01-12 13:20:00,29.28,29.29,29.27,29.28,7000.0,22.9034,22.9112,22.8956,22.9034,7000.0
2011-01-12 13:25:00,29.29,29.3,29.29,29.3,11200.0,22.9112,22.919,22.9112,22.919,11200.0
2011-01-12 13:30:00,29.29,29.3,29.28,29.29,13600.0,22.9112,22.919,22.9034,22.9112,13600.0
2011-01-12 13:35:00,29.29,29.3,29.29,29.3,10300.0,22.9112,22.919,22.9112,22.919,10300.0
2011-01-12 13:40:00,29.29,29.3,29.29,29.29,8500.0,22.9112,22.919,22.9112,22.9112,8500.0
2011-01-12 13:45:00,29.29,29.3,29.26,29.27,14500.0,22.9112,22.919,22.8877,22.8956,14500.0
2011-01-12 13:50:00,29.28,29.28,29.27,29.28,11700.0,22.9034,22.9034,22.8956,22.9034,11700.0
2011-01-12 13:55:00,29.28,29.28,29.27,29.28,5700.0,22.9034,22.9034,22.8956,22.9034,5700.0
2011-01-12 14:00:00,29.27,29.28,29.26,29.26,11500.0,22.8956,22.9034,22.8877,22.8877,11500.0
2011-01-12 14:05:00,29.26,29.28,29.26,29.28,17500.0,22.8877,22.9034,22.8877,22.9034,17500.0
2011-01-12 14:10:00,29.28,29.28,29.27,29.28,3300.0,22.9034,22.9034,22.8956,22.9034,3300.0
2011-01-12 14:15:00,29.28,29.33,29.27,29.31,43800.0,22.9034,22.9425,22.8956,22.9268,43800.0
2011-01-12 14:20:00,29.31,29.34,29.31,29.33,10300.0,22.9268,22.9503,22.9268,22.9425,10300.0
2011-01-12 14:25:00,29.34,29.36,29.33,29.35,18300.0,22.9503,22.966,22.9425,22.9581,18300.0
2011-01-12 14:30:00,29.35,29.37,29.35,29.37,11200.0,22.9581,22.9738,22.9581,22.9738,11200.0
2011-01-12 14:35:00,29.37,29.37,29.32,29.32,12200.0,22.9738,22.9738,22.9347,22.9347,12200.0
2011-01-12 14:40:00,29.33,29.34,29.33,29.33,5000.0,22.9425,22.9503,22.9425,22.9425,5000.0
2011-01-12 14:45:00,29.33,29.34,29.33,29.34,8800.0,22.9425,22.9503,22.9425,22.9503,8800.0
2011-01-12 14:50:00,29.33,29.38,29.33,29.36,38900.0,22.9425,22.9816,22.9425,22.966,38900.0
2011-01-12 14:55:00,29.36,29.36,29.33,29.33,7600.0,22.966,22.966,22.9425,22.9425,7600.0
2011-01-12 15:00:00,29.33,29.34,29.33,29.34,12800.0,22.9425,22.9503,22.9425,22.9503,12800.0
2011-01-12 15:05:00,29.34,29.37,29.33,29.37,39400.0,22.9503,22.9738,22.9425,22.9738,39400.0
2011-01-12 15:10:00,29.36,29.38,29.36,29.36,60800.0,22.966,22.9816,22.966,22.966,60800.0
2011-01-12 15:15:00,29.37,29.37,29.29,29.32,42800.0,22.9738,22.9738,22.9112,22.9347,42800.0
2011-01-12 15:20:00,29.32,29.36,29.31,29.36,21100.0,22.9347,22.966,22.9268,22.966,21100.0
2011-01-12 15:25:00,29.36,29.37,29.36,29.37,20300.0,22.966,22.9738,22.966,22.9738,20300.0
2011-01-12 15:30:00,29.36,29.4,29.35,29.35,49100.0,22.966,22.9972,22.9581,22.9581,49100.0
2011-01-12 15:35:00,29.35,29.41,29.34,29.41,94600.0,22.9581,23.0051,22.9503,23.0051,94600.0
2011-01-12 15:40:00,29.41,29.42,29.39,29.42,29400.0,23.0051,23.0129,22.9894,23.0129,29400.0
2011-01-12 15:45:00,29.42,29.5,29.42,29.49,104100.0,23.0129,23.0755,23.0129,23.0676,104100.0
2011-01-12 15:50:00,29.49,29.55,29.48,29.51,184400.0,23.0676,23.1146,23.0598,23.0833,184400.0
2011-01-12 15:55:00,29.52,29.53,29.51,29.51,72300.0,23.0911,23.0989,23.0833,23.0833,72300.0
2011-01-13 09:30:00,29.94,29.99,29.82,29.82,100000.0,23.4196,23.4588,23.3258,23.3258,100000.0
2011-01-13 09:35:00,29.8,29.9,29.77,29.79,54000.0,23.3101,23.3884,23.2867,23.3023,54000.0
2011-01-13 09:40:00,29.79,29.96,29.79,29.92,64000.0,23.3023,23.4353,23.3023,23.404,64000.0
2011-01-13 09:45:00,29.91,29.92,29.82,29.84,66500.0,23.3962,23.404,23.3258,23.3414,66500.0
2011-01-13 09:50:00,29.83,29.96,29.83,29.95,53300.0,23.3336,23.4353,23.3336,23.4275,53300.0
2011-01-13 09:55:00,29.96,29.96,29.86,29.95,87800.0,23.4353,23.4353,23.3571,23.4275,87800.0
2011-01-13 10:00:00,29.95,30.0,29.93,29.97,57000.0,23.4275,23.4666,23.4118,23.4431,57000.0
2011-01-13 10:05:00,29.98,30.0,29.94,29.94,29500.0,23.4509,23.4666,23.4196,23.4196,29500.0
2011-01-13 10:10:00,29.94,29.94,29.87,29.89,46200.0,23.4196,23.4196,23.3649,23.3805,46200.0
2011-01-13 10:15:00,29.89,29.9,29.87,29.88,18200.0,23.3805,23.3884,23.3649,23.3727,18200.0
2011-01-13 10:20:00,29.88,29.9,29.86,29.86,18100.0,23.3727,23.3884,23.3571,23.3571,18100.0
2011-01-13 10:25:00,29.85,29.87,29.82,29.83,24500.0,23.3492,23.3649,23.3258,23.3336,24500.0
2011-01-13 10:30:00,29.84,29.84,29.77,29.78,31900.0,23.3414,23.3414,23.2867,23.2945,31900.0
2011-01-13 10:35:00,29.78,29.88,29.78,29.83,54300.0,23.2945,23.3727,23.2945,23.3336,54300.0
2011-01-13 10:40:00,29.82,29.85,29.79,29.81,38800.0,23.3258,23.3492,23.3023,23.318,38800.0
2011-01-13 10:45:00,29.81,29.86,29.8,29.85,20400.0,23.318,23.3571,23.3101,23.3492,20400.0
2011-01-13 10:50:00,29.85,29.85,29.81,29.83,11900.0,23.3492,23.3492,23.318,23.3336,11900.0
2011-01-13 10:55:00,29.83,29.91,29.83,29.89,32900.0,23.3336,23.3962,23.3336,23.3805,32900.0
2011-01-13 11:00:00,29.89,29.92,29.87,29.9,25100.0,23.3805,23.404,23.3649,23.3884,25100.0
2011-01-13 11:05:00,29.9,29.92,29.89,29.91,30300.0,23.3884,23.404,23.3805,23.3962,30300.0
2011-01-13 11:10:00,29.91,29.92,29.88,29.9,21300.0,23.3962,23.404,23.3727,23.3884,21300.0
2011-01-13 11:15:00,29.9,29.91,29.88,29.9,20400.0,23.3884,23.3962,23.3727,23.3884,20400.0
2011-01-13 11:20:00,29.91,29.91,29.89,29.9,17900.0,23.3962,23.3962,23.3805,23.3884,17900.0
2011-01-13 11:25:00,29.89,29.9,29.85,29.85,29300.0,23.3805,23.3884,23.3492,23.3492,29300.0
2011-01-13 11:30:00,29.85,29.87,29.85,29.86,7300.0,23.3492,23.3649,23.3492,23.3571,7300.0
2011-01-13 11:35:00,29.85,29.86,29.81,29.81,14100.0,23.3492,23.3571,23.318,23.318,14100.0
2011-01-13 11:40:00,29.8,29.81,29.78,29.78,11400.0,23.3101,23.318,23.2945,23.2945,11400.0
2011-01-13 11:45:00,29.79,29.8,29.75,29.76,35400.0,23.3023,23.3101,23.271,23.2788,35400.0
2011-01-13 11:50:00,29.76,29.77,29.74,29.75,13600.0,23.2788,23.2867,23.2632,23.271,13600.0
2011-01-13 11:55:00,29.74,29.81,29.74,29.81,27900.0,23.2632,23.318,23.2632,23.318,27900.0
2011-01-13 12:00:00,29.8,29.83,29.8,29.82,10600.0,23.3101,23.3336,23.3101,23.3258,10600.0
2011-01-13 12:05:00,29.83,29.85,29.82,29.84,15800.0,23.3336,23.3492,23.3258,23.3414,15800.0
2011-01-13 12:10:00,29.85,29.88,29.85,29.86,15600.0,23.3492,23.3727,23.3492,23.3571,15600.0
2011-01-13 12:15:00,29.85,29.86,29.84,29.86,23500.0,23.3492,23.3571,23.3414,23.3571,23500.0
2011-01-13 12:20:00,29.85,29.88,29.85,29.86,14200.0,23.3492,23.3727,23.3492,23.3571,14200.0
2011-01-13 12:25:00,29.87,29.89,29.86,29.87,31800.0,23.3649,23.3805,23.3571,23.3649,31800.0
2011-01-13 12:30:00,29.87,29.88,29.86,29.86,7400.0,23.3649,23.3727,23.3571,23.3571,7400.0
2011-01-13 12:35:00,29.87,29.87,29.82,29.84,18200.0,23.3649,23.3649,23.3258,23.3414,18200.0
2011-01-13 12:40:00,29.84,29.86,29.83,29.83,10200.0,23.3414,23.3571,23.3336,23.3336,10200.0
2011-01-13 12:45:00,29.83,29.83,29.81,29.81,7300.0,23.3336,23.3336,23.318,23.318,7300.0
2011-01-13 12:50:00,29.81,29.81,29.79,29.81,8600.0,23.318,23.318,23.3023,23.318,8600.0
2011-01-13 12:55:00,29.81,29.81,29.78,29.78,7100.0,23.318,23.318,23.2945,23.2945,7100.0
2011-01-13 13:00:00,29.78,29.78,29.75,29.77,10800.0,23.2945,23.2945,23.271,23.2867,10800.0
2011-01-13 13:05:00,29.77,29.8,29.77,29.8,6100.0,23.2867,23.3101,23.2867,23.3101,6100.0
2011-01-13 13:10:00,29.8,29.82,29.79,29.82,11300.0,23.3101,23.3258,23.3023,23.3258,11300.0
2011-01-13 13:15:00,29.82,29.83,29.81,29.82,6100.0,23.3258,23.3336,23.318,23.3258,6100.0
2011-01-13 13:20:00,29.83,29.83,29.79,29.81,19400.0,23.3336,23.3336,23.3023,23.318,19400.0
2011-01-13 13:25:00,29.82,29.88,29.81,29.86,23100.0,23.3258,23.3727,23.318,23.3571,23100.0
2011-01-13 13:30:00,29.86,29.9,29.86,29.87,32500.0,23.3571,23.3884,23.3571,23.3649,32500.0
2011-01-13 13:35:00,29.87,29.89,29.86,29.88,18200.0,23.3649,23.3805,23.3571,23.3727,18200.0
2011-01-13 13:40:00,29.89,29.89,29.87,29.89,14700.0,23.3805,23.3805,23.3649,23.3805,14700.0
2011-01-13 13:45:00,29.89,29.92,29.89,29.91,23100.0,23.3805,23.404,23.3805,23.3962,23100.0
2011-01-13 13:50:00,29.91,29.91,29.89,29.9,16000.0,23.3962,23.3962,23.3805,23.3884,16000.0
2011-01-13 13:55:00,29.89,29.9,29.88,29.9,8700.0,23.3805,23.3884,23.3727,23.3884,8700.0
2011-01-13 14:00:00,29.9,29.9,29.86,29.86,18000.0,23.3884,23.3884,23.3571,23.3571,18000.0
2011-01-13 14:05:00,29.86,29.87,29.86,29.87,6000.0,23.3571,23.3649,23.3571,23.3649,6000.0
2011-01-13 14:10:00,29.86,29.86,29.78,29.78,22000.0,23.3571,23.3571,23.2945,23.2945,22000.0
2011-01-13 14:15:00,29.79,29.79,29.78,29.78,13600.0,23.3023,23.3023,23.2945,23.2945,13600.0
2011-01-13 14:20:00,29.78,29.78,29.76,29.76,11000.0,23.2945,23.2945,23.2788,23.2788,11000.0
2011-01-13 14:25:00,29.77,29.83,29.77,29.82,56400.0,23.2867,23.3336,23.2867,23.3258,56400.0
2011-01-13 14:30:00,29.81,29.84,29.8,29.81,13900.0,23.318,23.3414,23.3101,23.318,13900.0
2011-01-13 14:35:00,29.81,29.81,29.76,29.76,10100.0,23.318,23.318,23.2788,23.2788,10100.0
2011-01-13 14:40:00,29.76,29.76,29.73,29.73,12900.0,23.2788,23.2788,23.2554,23.2554,12900.0
2011-01-13 14:45:00,29.74,29.74,29.73,29.73,8300.0,23.2632,23.2632,23.2554,23.2554,8300.0
2011-01-13 14:50:00,29.73,29.73,29.69,29.69,19900.0,23.2554,23.2554,23.2241,23.2241,19900.0
2011-01-13 14:55:00,29.68,29.69,29.68,29.68,12900.0,23.2163,23.2241,23.2163,23.2163,12900.0
2011-01-13 15:00:00,29.68,29.69,29.68,29.68,7700.0,23.2163,23.2241,23.2163,23.2163,7700.0
2011-01-13 15:05:00,29.69,29.69,29.68,29.68,10500.0,23.2241,23.2241,23.2163,23.2163,10500.0
2011-01-13 15:10:00,29.68,29.72,29.68,29.72,27500.0,23.2163,23.2476,23.2163,23.2476,27500.0
2011-01-13 15:15:00,29.72,29.72,29.68,29.68,31300.0,23.2476,23.2476,23.2163,23.2163,31300.0
2011-01-13 15:20:00,29.68,29.68,29.66,29.66,27500.0,23.2163,23.2163,23.2006,23.2006,27500.0
2011-01-13 15:25:00,29.66,29.67,29.61,29.63,33700.0,23.2006,23.2084,23.1615,23.1772,33700.0
2011-01-13 15:30:00,29.63,29.64,29.6,29.63,43800.0,23.1772,23.185,23.1537,23.1772,43800.0
2011-01-13 15:35:00,29.62,29.64,29.62,29.63,17200.0,23.1693,23.185,23.1693,23.1772,17200.0
2011-01-13 15:40:00,29.63,29.63,29.6,29.6,46700.0,23.1772,23.1772,23.1537,23.1537,46700.0
2011-01-13 15:45:00,29.6,29.62,29.56,29.61,90500.0,23.1537,23.1693,23.1224,23.1615,90500.0
2011-01-13 15:50:00,29.61,29.67,29.61,29.67,51200.0,23.1615,23.2084,23.1615,23.2084,51200.0
2011-01-13 15:55:00,29.67,29.67,29.63,29.67,96000.0,23.2084,23.2084,23.1772,23.2084,96000.0
2011-01-14 09:30:00,29.67,29.67,29.6,29.63,21900.0,23.2084,23.2084,23.1537,23.1772,21900.0
2011-01-14 09:35:00,29.63,29.7,29.63,29.7,12700.0,23.1772,23.2319,23.1772,23.2319,12700.0
2011-01-14 09:40:00,29.7,29.7,29.56,29.59,21500.0,23.2319,23.2319,23.1224,23.1459,21500.0
2011-01-14 09:45:00,29.6,29.67,29.6,29.64,6400.0,23.1537,23.2084,23.1537,23.185,6400.0
2011-01-14 09:50:00,29.63,29.73,29.62,29.68,17600.0,23.1772,23.2554,23.1693,23.2163,17600.0
2011-01-14 09:55:00,29.65,29.75,29.62,29.74,20100.0,23.1928,23.271,23.1693,23.2632,20100.0
2011-01-14 10:00:00,29.75,29.79,29.73,29.73,16200.0,23.271,23.3023,23.2554,23.2554,16200.0
2011-01-14 10:05:00,29.73,29.73,29.68,29.68,4200.0,23.2554,23.2554,23.2163,23.2163,4200.0
2011-01-14 10:10:00,29.68,29.7,29.68,29.68,6600.0,23.2163,23.2319,23.2163,23.2163,6600.0
2011-01-14 10:15:00,29.69,29.69,29.68,29.68,4000.0,23.2241,23.2241,23.2163,23.2163,4000.0
2011-01-14 10:20:00,29.68,29.7,29.67,29.67,11600.0,23.2163,23.2319,23.2084,23.2084,11600.0
2011-01-14 10:25:00,29.67,29.68,29.61,29.61,9400.0,23.2084,23.2163,23.1615,23.1615,9400.0
2011-01-14 10:30:00,29.61,29.66,29.59,29.66,9500.0,23.1615,23.2006,23.1459,23.2006,9500.0
2011-01-14 10:35:00,29.67,29.71,29.65,29.7,4600.0,23.2084,23.2397,23.1928,23.2319,4600.0
2011-01-14 10:40:00,29.71,29.74,29.7,29.74,4100.0,23.2397,23.2632,23.2319,23.2632,4100.0
2011-01-14 10:45:00,29.75,29.78,29.75,29.78,5900.0,23.271,23.2945,23.271,23.2945,5900.0
2011-01-14 10:50:00,29.78,29.78,29.76,29.77,3200.0,23.2945,23.2945,23.2788,23.2867,3200.0
2011-01-14 10:55:00,29.77,29.78,29.74,29.76,6200.0,23.2867,23.2945,23.2632,23.2788,6200.0
2011-01-14 11:00:00,29.77,29.8,29.76,29.8,11100.0,23.2867,23.3101,23.2788,23.3101,11100.0
2011-01-14 11:05:00,29.81,29.86,29.81,29.85,19400.0,23.318,23.3571,23.318,23.3492,19400.0
2011-01-14 11:10:00,29.86,29.87,29.83,29.83,13000.0,23.3571,23.3649,23.3336,23.3336,13000.0
2011-01-14 11:15:00,29.83,29.83,29.75,29.77,12200.0,23.3336,23.3336,23.271,23.2867,12200.0
2011-01-14 11:20:00,29.77,29.77,29.73,29.73,7900.0,23.2867,23.2867,23.2554,23.2554,7900.0
2011-01-14 11:25:00,29.74,29.77,29.73,29.77,4900.0,23.2632,23.2867,23.2554,23.2867,4900.0
2011-01-14 11:30:00,29.76,29.85,29.76,29.84,21400.0,23.2788,23.3492,23.2788,23.3414,21400.0
2011-01-14 11:35:00,29.85,29.87,29.84,29.87,16100.0,23.3492,23.3649,23.3414,23.3649,16100.0
2011-01-14 11:40:00,29.87,29.9,29.87,29.88,8500.0,23.3649,23.3884,23.3649,23.3727,8500.0
2011-01-14 11:45:00,29.89,29.93,29.89,29.93,14300.0,23.3805,23.4118,23.3805,23.4118,14300.0
2011-01-14 11:50:00,29.92,29.92,29.89,29.9,10900.0,23.404,23.404,23.3805,23.3884,10900.0
2011-01-14 11:55:00,29.91,29.91,29.9,29.91,8400.0,23.3962,23.3962,23.3884,23.3962,8400.0
2011-01-14 12:00:00,29.91,29.98,29.91,29.97,52900.0,23.3962,23.4509,23.3962,23.4431,52900.0
2011-01-14 12:05:00,29.97,29.99,29.97,29.99,18000.0,23.4431,23.4588,23.4431,23.4588,18000.0
2011-01-14 12:10:00,29.99,29.99,29.97,29.99,12600.0,23.4588,23.4588,23.4431,23.4588,12600.0
2011-01-14 12:15:00,29.97,29.99,29.97,29.99,11100.0,23.4431,23.4588,23.4431,23.4588,11100.0
2011-01-14 12:20:00,29.99,30.0,29.98,30.0,13500.0,23.4588,23.4666,23.4509,23.4666,13500.0
2011-01-14 12:25:00,30.0,30.0,29.99,30.0,27800.0,23.4666,23.4666,23.4588,23.4666,27800.0
2011-01-14 12:30:00,30.0,30.0,29.97,29.98,38400.0,23.4666,23.4666,23.4431,23.4509,38400.0
2011-01-14 12:35:00,29.98,30.0,29.97,30.0,19100.0,23.4509,23.4666,23.4431,23.4666,19100.0
2011-01-14 12:40:00,30.0,30.04,29.99,30.03,142100.0,23.4666,23.4979,23.4588,23.49,142100.0
2011-01-14 12:45:00,30.02,30.03,29.97,29.98,10900.0,23.4822,23.49,23.4431,23.4509,10900.0
2011-01-14 12:50:00,29.97,29.98,29.97,29.97,3500.0,23.4431,23.4509,23.4431,23.4431,3500.0
2011-01-14 12:55:00,29.98,30.0,29.95,29.95,15500.0,23.4509,23.4666,23.4275,23.4275,15500.0
2011-01-14 13:00:00,29.95,29.97,29.95,29.96,8200.0,23.4275,23.4431,23.4275,23.4353,8200.0
2011-01-14 13:05:00,29.96,29.97,29.92,29.92,37900.0,23.4353,23.4431,23.404,23.404,37900.0
2011-01-14 13:10:00,29.92,29.94,29.91,29.94,19000.0,23.404,23.4196,23.3962,23.4196,19000.0
2011-01-14 13:15:00,29.92,29.96,29.92,29.94,20000.0,23.404,23.4353,23.404,23.4196,20000.0
2011-01-14 13:20:00,29.94,29.95,29.92,29.93,18600.0,23.4196,23.4275,23.404,23.4118,18600.0
2011-01-14 13:25:00,29.93,29.98,29.93,29.94,16700.0,23.4118,23.4509,23.4118,23.4196,16700.0
2011-01-14 13:30:00,29.94,29.98,29.94,29.96,6700.0,23.4196,23.4509,23.4196,23.4353,6700.0
2011-01-14 13:35:00,29.97,29.97,29.96,29.97,900.0,23.4431,23.4431,23.4353,23.4431,900.0
2011-01-14 13:40:00,29.97,29.99,29.96,29.99,5100.0,23.4431,23.4588,23.4353,23.4588,5100.0
2011-01-14 13:45:00,29.99,30.0,29.99,30.0,2800.0,23.4588,23.4666,23.4588,23.4666,2800.0
2011-01-14 13:50:00,29.99,30.03,29.99,30.02,6700.0,23.4588,23.49,23.4588,23.4822,6700.0
2011-01-14 13:55:00,30.03,30.06,30.01,30.05,5800.0,23.49,23.5135,23.4744,23.5057,5800.0
2011-01-14 14:00:00,30.05,30.06,30.04,30.04,10700.0,23.5057,23.5135,23.4979,23.4979,10700.0
2011-01-14 14:05:00,30.04,30.06,30.04,30.05,6000.0,23.4979,23.5135,23.4979,23.5057,6000.0
2011-01-14 14:10:00,30.05,30.06,30.04,30.04,10900.0,23.5057,23.5135,23.4979,23.4979,10900.0
2011-01-14 14:15:00,30.05,30.05,30.02,30.03,8700.0,23.5057,23.5057,23.4822,23.49,8700.0
2011-01-14 14:20:00,30.03,30.04,30.03,30.04,3200.0,23.49,23.4979,23.49,23.4979,3200.0
2011-01-14 14:25:00,30.04,30.06,30.03,30.04,7800.0,23.4979,23.5135,23.49,23.4979,7800.0
2011-01-14 14:30:00,30.04,30.06,30.04,30.04,9000.0,23.4979,23.5135,23.4979,23.4979,9000.0
2011-01-14 14:35:00,30.05,30.05,30.03,30.03,7300.0,23.5057,23.5057,23.49,23.49,7300.0
2011-01-14 14:40:00,30.03,30.05,30.02,30.05,15100.0,23.49,23.5057,23.4822,23.5057,15100.0
2011-01-14 14:45:00,30.04,30.06,30.04,30.05,22300.0,23.4979,23.5135,23.4979,23.5057,22300.0
2011-01-14 14:50:00,30.06,30.06,30.05,30.06,3900.0,23.5135,23.5135,23.5057,23.5135,3900.0
2011-01-14 14:55:00,30.05,30.07,30.05,30.07,13600.0,23.5057,23.5213,23.5057,23.5213,13600.0
2011-01-14 15:00:00,30.07,30.07,30.03,30.03,19600.0,23.5213,23.5213,23.49,23.49,19600.0
2011-01-14 15:05:00,30.03,30.06,30.03,30.05,31800.0,23.49,23.5135,23.49,23.5057,31800.0
2011-01-14 15:10:00,30.04,30.05,30.04,30.05,14500.0,23.4979,23.5057,23.4979,23.5057,14500.0
2011-01-14 15:15:00,30.05,30.07,30.04,30.07,28900.0,23.5057,23.5213,23.4979,23.5213,28900.0
2011-01-14 15:20:00,30.06,30.1,30.06,30.09,14100.0,23.5135,23.5448,23.5135,23.537,14100.0
2011-01-14 15:25:00,30.09,30.12,30.09,30.11,33500.0,23.537,23.5604,23.537,23.5526,33500.0
2011-01-14 15:30:00,30.12,30.14,30.09,30.09,59600.0,23.5604,23.5761,23.537,23.537,59600.0
2011-01-14 15:35:00,30.09,30.09,30.04,30.04,23000.0,23.537,23.537,23.4979,23.4979,23000.0
2011-01-14 15:40:00,30.04,30.07,30.01,30.03,187900.0,23.4979,23.5213,23.4744,23.49,187900.0
2011-01-14 15:45:00,30.03,30.09,30.03,30.09,27400.0,23.49,23.537,23.49,23.537,27400.0
2011-01-14 15:50:00,30.09,30.09,30.08,30.08,30300.0,23.537,23.537,23.5292,23.5292,30300.0
2011-01-14 15:55:00,30.08,30.1,30.08,30.1,96400.0,23.5292,23.5448,23.5292,23.5448,96400.0
2011-01-18 09:30:00,30.14,30.14,29.38,30.03,94800.0,23.5761,23.5761,22.9816,23.49,94800.0
2011-01-18 09:35:00,30.03,30.11,30.0,30.01,28400.0,23.49,23.5526,23.4666,23.4744,28400.0
2011-01-18 09:40:00,30.02,30.09,30.01,30.07,10400.0,23.4822,23.537,23.4744,23.5213,10400.0
2011-01-18 09:45:00,30.07,30.07,29.96,30.01,46500.0,23.5213,23.5213,23.4353,23.4744,46500.0
2011-01-18 09:50:00,30.04,30.05,30.0,30.05,17500.0,23.4979,23.5057,23.4666,23.5057,17500.0
2011-01-18 09:55:00,30.05,30.15,30.05,30.15,13100.0,23.5057,23.5839,23.5057,23.5839,13100.0
2011-01-18 10:00:00,30.14,30.14,30.07,30.12,28000.0,23.5761,23.5761,23.5213,23.5604,28000.0
2011-01-18 10:05:00,30.12,30.13,30.11,30.11,4700.0,23.5604,23.5683,23.5526,23.5526,4700.0
2011-01-18 10:10:00,30.12,30.16,30.11,30.15,10000.0,23.5604,23.5917,23.5526,23.5839,10000.0
2011-01-18 10:15:00,30.15,30.22,30.15,30.19,14400.0,23.5839,23.6387,23.5839,23.6152,14400.0
2011-01-18 10:20:00,30.19,30.24,30.18,30.24,11700.0,23.6152,23.6543,23.6074,23.6543,11700.0
2011-01-18 10:25:00,30.23,30.23,30.21,30.22,6600.0,23.6465,23.6465,23.6308,23.6387,6600.0
2011-01-18 10:30:00,30.22,30.25,30.21,30.24,36600.0,23.6387,23.6621,23.6308,23.6543,36600.0
2011-01-18 10:35:00,30.24,30.29,30.24,30.26,16400.0,23.6543,23.6934,23.6543,23.67,16400.0
2011-01-18 10:40:00,30.26,30.28,30.25,30.27,4700.0,23.67,23.6856,23.6621,23.6778,4700.0
2011-01-18 10:45:00,30.28,30.28,30.23,30.23,18500.0,23.6856,23.6856,23.6465,23.6465,18500.0
2011-01-18 10:50:00,30.23,30.24,30.23,30.23,5000.0,23.6465,23.6543,23.6465,23.6465,5000.0
2011-01-18 10:55:00,30.23,30.29,30.23,30.29,13100.0,23.6465,23.6934,23.6465,23.6934,13100.0
2011-01-18 11:00:00,30.29,30.31,30.29,30.31,5800.0,23.6934,23.7091,23.6934,23.7091,5800.0
2011-01-18 11:05:00,30.31,30.31,30.26,30.26,18000.0,23.7091,23.7091,23.67,23.67,18000.0
2011-01-18 11:10:00,30.26,30.27,30.26,30.27,3400.0,23.67,23.6778,23.67,23.6778,3400.0
2011-01-18 11:15:00,30.27,30.31,30.26,30.26,17900.0,23.6778,23.7091,23.67,23.67,17900.0
2011-01-18 11:20:00,30.27,30.27,30.26,30.27,3600.0,23.6778,23.6778,23.67,23.6778,3600.0
2011-01-18 11:25:00,30.27,30.29,30.26,30.28,13200.0,23.6778,23.6934,23.67,23.6856,13200.0
2011-01-18 11:30:00,30.28,30.29,30.25,30.25,9800.0,23.6856,23.6934,23.6621,23.6621,9800.0
2011-01-18 11:35:00,30.26,30.26,30.23,30.23,7100.0,23.67,23.67,23.6465,23.6465,7100.0
2011-01-18 11:40:00,30.23,30.25,30.23,30.25,4600.0,23.6465,23.6621,23.6465,23.6621,4600.0
2011-01-18 11:45:00,30.25,30.25,30.22,30.23,14100.0,23.6621,23.6621,23.6387,23.6465,14100.0
2011-01-18 11:50:00,30.23,30.23,30.2,30.2,16000.0,23.6465,23.6465,23.623,23.623,16000.0
2011-01-18 11:55:00,30.2,30.2,30.2,30.2,2200.0,23.623,23.623,23.623,23.623,2200.0
2011-01-18 12:00:00,30.2,30.2,30.19,30.2,4900.0,23.623,23.623,23.6152,23.623,4900.0
2011-01-18 12:05:00,30.19,30.2,30.17,30.2,10800.0,23.6152,23.623,23.5996,23.623,10800.0
2011-01-18 12:10:00,30.19,30.22,30.19,30.21,5200.0,23.6152,23.6387,23.6152,23.6308,5200.0
2011-01-18 12:15:00,30.22,30.22,30.21,30.21,2000.0,23.6387,23.6387,23.6308,23.6308,2000.0
2011-01-18 12:20:00,30.21,30.22,30.21,30.22,4300.0,23.6308,23.6387,23.6308,23.6387,4300.0
2011-01-18 12:25:00,30.21,30.22,30.21,30.22,500.0,23.6308,23.6387,23.6308,23.6387,500.0
2011-01-18 12:30:00,30.22,30.22,30.21,30.21,900.0,23.6387,23.6387,23.6308,23.6308,900.0
2011-01-18 12:35:00,30.22,30.24,30.22,30.22,14100.0,23.6387,23.6543,23.6387,23.6387,14100.0
2011-01-18 12:40:00,30.23,30.23,30.22,30.23,1200.0,23.6465,23.6465,23.6387,23.6465,1200.0
2011-01-18 12:45:00,30.22,30.23,30.22,30.22,6300.0,23.6387,23.6465,23.6387,23.6387,6300.0
2011-01-18 12:50:00,30.23,30.23,30.22,30.23,1100.0,23.6465,23.6465,23.6387,23.6465,1100.0
2011-01-18 12:55:00,30.23,30.23,30.22,30.23,4200.0,23.6465,23.6465,23.6387,23.6465,4200.0
2011-01-18 13:00:00,30.22,30.22,30.21,30.21,6300.0,23.6387,23.6387,23.6308,23.6308,6300.0
2011-01-18 13:05:00,30.22,30.22,30.21,30.22,1500.0,23.6387,23.6387,23.6308,23.6387,1500.0
2011-01-18 13:10:00,30.21,30.21,30.2,30.21,5600.0,23.6308,23.6308,23.623,23.6308,5600.0
2011-01-18 13:15:00,30.21,30.21,30.2,30.2,2300.0,23.6308,23.6308,23.623,23.623,2300.0
2011-01-18 13:20:00,30.2,30.21,30.17,30.17,14200.0,23.623,23.6308,23.5996,23.5996,14200.0
2011-01-18 13:25:00,30.17,30.18,30.15,30.18,9800.0,23.5996,23.6074,23.5839,23.6074,9800.0
2011-01-18 13:30:00,30.17,30.18,30.15,30.17,5200.0,23.5996,23.6074,23.5839,23.5996,5200.0
2011-01-18 13:35:00,30.17,30.18,30.15,30.16,16000.0,23.5996,23.6074,23.5839,23.5917,16000.0
2011-01-18 13:40:00,30.15,30.16,30.15,30.16,1900.0,23.5839,23.5917,23.5839,23.5917,1900.0
2011-01-18 13:45:00,30.16,30.16,30.13,30.13,9300.0,23.5917,23.5917,23.5683,23.5683,9300.0
2011-01-18 13:50:00,30.14,30.14,30.13,30.13,2200.0,23.5761,23.5761,23.5683,23.5683,2200.0
2011-01-18 13:55:00,30.14,30.14,30.11,30.14,12300.0,23.5761,23.5761,23.5526,23.5761,12300.0
2011-01-18 14:00:00,30.14,30.15,30.12,30.12,14400.0,23.5761,23.5839,23.5604,23.5604,14400.0
2011-01-18 14:05:00,30.11,30.11,30.1,30.11,5300.0,23.5526,23.5526,23.5448,23.5526,5300.0
2011-01-18 14:10:00,30.1,30.12,30.09,30.1,13500.0,23.5448,23.5604,23.537,23.5448,13500.0
2011-01-18 14:15:00,30.11,30.15,30.1,30.15,10400.0,23.5526,23.5839,23.5448,23.5839,10400.0
2011-01-18 14:20:00,30.14,30.17,30.12,30.17,6100.0,23.5761,23.5996,23.5604,23.5996,6100.0
2011-01-18 14:25:00,30.16,30.17,30.13,30.14,9600.0,23.5917,23.5996,23.5683,23.5761,9600.0
2011-01-18 14:30:00,30.15,30.18,30.13,30.14,11600.0,23.5839,23.6074,23.5683,23.5761,11600.0
2011-01-18 14:35:00,30.14,30.15,30.14,30.14,5500.0,23.5761,23.5839,23.5761,23.5761,5500.0
2011-01-18 14:40:00,30.14,30.14,30.09,30.09,18200.0,23.5761,23.5761,23.537,23.537,18200.0
2011-01-18 14:45:00,30.09,30.12,30.08,30.12,13400.0,23.537,23.5604,23.5292,23.5604,13400.0
2011-01-18 14:50:00,30.11,30.12,30.11,30.12,5400.0,23.5526,23.5604,23.5526,23.5604,5400.0
2011-01-18 14:55:00,30.12,30.13,30.1,30.11,15400.0,23.5604,23.5683,23.5448,23.5526,15400.0
2011-01-18 15:00:00,30.1,30.11,30.1,30.11,7900.0,23.5448,23.5526,23.5448,23.5526,7900.0
2011-01-18 15:05:00,30.1,30.11,30.1,30.11,5200.0,23.5448,23.5526,23.5448,23.5526,5200.0
2011-01-18 15:10:00,30.1,30.11,30.1,30.1,7000.0,23.5448,23.5526,23.5448,23.5448,7000.0
2011-01-18 15:15:00,30.1,30.11,30.1,30.1,5900.0,23.5448,23.5526,23.5448,23.5448,5900.0
2011-01-18 15:20:00,30.1,30.14,30.1,30.14,21100.0,23.5448,23.5761,23.5448,23.5761,21100.0
2011-01-18 15:25:00,30.14,30.18,30.14,30.18,10700.0,23.5761,23.6074,23.5761,23.6074,10700.0
2011-01-18 15:30:00,30.18,30.18,30.13,30.17,30700.0,23.6074,23.6074,23.5683,23.5996,30700.0
2011-01-18 15:35:00,30.16,30.2,30.16,30.16,31400.0,23.5917,23.623,23.5917,23.5917,31400.0
2011-01-18 15:40:00,30.17,30.17,30.13,30.13,166300.0,23.5996,23.5996,23.5683,23.5683,166300.0
2011-01-18 15:45:00,30.12,30.12,30.05,30.05,123400.0,23.5604,23.5604,23.5057,23.5057,123400.0
2011-01-18 15:50:00,30.05,30.13,30.05,30.09,68900.0,23.5057,23.5683,23.5057,23.537,68900.0
2011-01-18 15:55:00,30.1,30.21,30.09,30.2,185500.0,23.5448,23.6308,23.537,23.623,185500.0
2011-01-19 09:30:00,30.22,30.25,30.19,30.25,21300.0,23.6387,23.6621,23.6152,23.6621,21300.0
2011-01-19 09:35:00,30.24,30.27,30.22,30.24,11100.0,23.6543,23.6778,23.6387,23.6543,11100.0
2011-01-19 09:40:00,30.26,30.26,30.21,30.21,17600.0,23.67,23.67,23.6308,23.6308,17600.0
2011-01-19 09:45:00,30.21,30.27,30.21,30.26,12000.0,23.6308,23.6778,23.6308,23.67,12000.0
2011-01-19 09:50:00,30.27,30.27,30.21,30.23,20900.0,23.6778,23.6778,23.6308,23.6465,20900.0
2011-01-19 09:55:00,30.24,30.24,30.22,30.22,6600.0,23.6543,23.6543,23.6387,23.6387,6600.0
2011-01-19 10:00:00,30.22,30.23,30.21,30.23,11700.0,23.6387,23.6465,23.6308,23.6465,11700.0
2011-01-19 10:05:00,30.23,30.24,30.22,30.23,19700.0,23.6465,23.6543,23.6387,23.6465,19700.0
2011-01-19 10:10:00,30.23,30.23,30.22,30.22,3300.0,23.6465,23.6465,23.6387,23.6387,3300.0
2011-01-19 10:15:00,30.22,30.23,30.18,30.18,14900.0,23.6387,23.6465,23.6074,23.6074,14900.0
2011-01-19 10:20:00,30.18,30.18,30.09,30.09,9300.0,23.6074,23.6074,23.537,23.537,9300.0
2011-01-19 10:25:00,30.08,30.12,30.08,30.1,7700.0,23.5292,23.5604,23.5292,23.5448,7700.0
2011-01-19 10:30:00,30.1,30.15,30.1,30.15,4600.0,23.5448,23.5839,23.5448,23.5839,4600.0
2011-01-19 10:35:00,30.15,30.15,30.04,30.06,24800.0,23.5839,23.5839,23.4979,23.5135,24800.0
2011-01-19 10:40:00,30.06,30.07,30.0,30.05,16600.0,23.5135,23.5213,23.4666,23.5057,16600.0
2011-01-19 10:45:00,30.06,30.13,30.06,30.11,18000.0,23.5135,23.5683,23.5135,23.5526,18000.0
2011-01-19 10:50:00,30.12,30.13,30.11,30.11,10000.0,23.5604,23.5683,23.5526,23.5526,10000.0
2011-01-19 10:55:00,30.12,30.12,30.09,30.11,15700.0,23.5604,23.5604,23.537,23.5526,15700.0
2011-01-19 11:00:00,30.1,30.12,30.1,30.11,13000.0,23.5448,23.5604,23.5448,23.5526,13000.0
2011-01-19 11:05:00,30.12,30.12,30.11,30.11,11800.0,23.5604,23.5604,23.5526,23.5526,11800.0
2011-01-19 11:10:00,30.12,30.14,30.11,30.12,12300.0,23.5604,23.5761,23.5526,23.5604,12300.0
2011-01-19 11:15:00,30.13,30.15,30.11,30.14,3000.0,23.5683,23.5839,23.5526,23.5761,3000.0
2011-01-19 11:20:00,30.14,30.14,30.13,30.13,6800.0,23.5761,23.5761,23.5683,23.5683,6800.0
2011-01-19 11:25:00,30.13,30.14,30.09,30.1,7500.0,23.5683,23.5761,23.537,23.5448,7500.0
2011-01-19 11:30:00,30.1,30.1,30.08,30.09,45900.0,23.5448,23.5448,23.5292,23.537,45900.0
2011-01-19 11:35:00,30.08,30.1,30.08,30.09,3300.0,23.5292,23.5448,23.5292,23.537,3300.0
2011-01-19 11:40:00,30.09,30.09,30.02,30.02,10300.0,23.537,23.537,23.4822,23.4822,10300.0
2011-01-19 11:45:00,30.02,30.06,30.02,30.06,3400.0,23.4822,23.5135,23.4822,23.5135,3400.0
2011-01-19 11:50:00,30.08,30.08,30.03,30.04,4800.0,23.5292,23.5292,23.49,23.4979,4800.0
2011-01-19 11:55:00,30.03,30.03,29.98,29.99,11000.0,23.49,23.49,23.4509,23.4588,11000.0
2011-01-19 12:00:00,30.01,30.01,29.96,29.96,12400.0,23.4744,23.4744,23.4353,23.4353,12400.0
2011-01-19 12:05:00,29.96,29.99,29.94,29.94,15900.0,23.4353,23.4588,23.4196,23.4196,15900.0
2011-01-19 12:10:00,29.94,29.95,29.92,29.93,13300.0,23.4196,23.4275,23.404,23.4118,13300.0
2011-01-19 12:15:00,29.93,29.94,29.89,29.9,22000.0,23.4118,23.4196,23.3805,23.3884,22000.0
2011-01-19 12:20:00,29.9,29.92,29.9,29.92,7500.0,23.3884,23.404,23.3884,23.404,7500.0
2011-01-19 12:25:00,29.93,29.95,29.92,29.93,8600.0,23.4118,23.4275,23.404,23.4118,8600.0
2011-01-19 12:30:00,29.94,29.95,29.9,29.91,5400.0,23.4196,23.4275,23.3884,23.3962,5400.0
2011-01-19 12:35:00,29.91,29.93,29.89,29.93,2400.0,23.3962,23.4118,23.3805,23.4118,2400.0
2011-01-19 12:40:00,29.93,29.93,29.89,29.9,3900.0,23.4118,23.4118,23.3805,23.3884,3900.0
2011-01-19 12:45:00,29.9,29.93,29.9,29.91,9000.0,23.3884,23.4118,23.3884,23.3962,9000.0
2011-01-19 12:50:00,29.92,29.92,29.88,29.9,10100.0,23.404,23.404,23.3727,23.3884,10100.0
2011-01-19 12:55:00,29.91,29.93,29.9,29.93,3900.0,23.3962,23.4118,23.3884,23.4118,3900.0
2011-01-19 13:00:00,29.93,29.94,29.87,29.89,15500.0,23.4118,23.4196,23.3649,23.3805,15500.0
2011-01-19 13:05:00,29.89,29.94,29.88,29.94,2600.0,23.3805,23.4196,23.3727,23.4196,2600.0
2011-01-19 13:10:00,29.95,29.96,29.9,29.91,5500.0,23.4275,23.4353,23.3884,23.3962,5500.0
2011-01-19 13:15:00,29.92,29.96,29.92,29.95,7800.0,23.404,23.4353,23.404,23.4275,7800.0
2011-01-19 13:20:00,29.95,29.96,29.95,29.96,1100.0,23.4275,23.4353,23.4275,23.4353,1100.0
2011-01-19 13:25:00,29.96,29.99,29.94,29.94,5500.0,23.4353,23.4588,23.4196,23.4196,5500.0
2011-01-19 13:30:00,29.94,29.99,29.94,29.97,4700.0,23.4196,23.4588,23.4196,23.4431,4700.0
2011-01-19 13:35:00,29.97,29.98,29.92,29.92,7500.0,23.4431,23.4509,23.404,23.404,7500.0
2011-01-19 13:40:00,29.92,29.97,29.92,29.97,3000.0,23.404,23.4431,23.404,23.4431,3000.0
2011-01-19 13:45:00,29.97,29.97,29.92,29.92,9500.0,23.4431,23.4431,23.404,23.404,9500.0
2011-01-19 13:50:00,29.92,29.93,29.9,29.93,8500.0,23.404,23.4118,23.3884,23.4118,8500.0
2011-01-19 13:55:00,29.94,29.95,29.92,29.95,9300.0,23.4196,23.4275,23.404,23.4275,9300.0
2011-01-19 14:00:00,29.95,29.95,29.92,29.93,5000.0,23.4275,23.4275,23.404,23.4118,5000.0
2011-01-19 14:05:00,29.93,29.94,29.92,29.93,9600.0,23.4118,23.4196,23.404,23.4118,9600.0
2011-01-19 14:10:00,29.93,29.97,29.91,29.92,21800.0,23.4118,23.4431,23.3962,23.404,21800.0
2011-01-19 14:15:00,29.92,29.94,29.9,29.9,27300.0,23.404,23.4196,23.3884,23.3884,27300.0
2011-01-19 14:20:00,29.89,29.9,29.87,29.88,21900.0,23.3805,23.3884,23.3649,23.3727,21900.0
2011-01-19 14:25:00,29.87,29.88,29.84,29.87,5100.0,23.3649,23.3727,23.3414,23.3649,5100.0
2011-01-19 14:30:00,29.87,29.91,29.86,29.9,4200.0,23.3649,23.3962,23.3571,23.3884,4200.0
2011-01-19 14:35:00,29.9,29.9,29.84,29.84,5900.0,23.3884,23.3884,23.3414,23.3414,5900.0
2011-01-19 14:40:00,29.85,29.87,29.81,29.83,15700.0,23.3492,23.3649,23.318,23.3336,15700.0
2011-01-19 14:45:00,29.85,29.86,29.82,29.83,9500.0,23.3492,23.3571,23.3258,23.3336,9500.0
2011-01-19 14:50:00,29.83,29.83,29.78,29.8,15000.0,23.3336,23.3336,23.2945,23.3101,15000.0
2011-01-19 14:55:00,29.8,29.81,29.76,29.81,18100.0,23.3101,23.318,23.2788,23.318,18100.0
2011-01-19 15:00:00,29.81,29.83,29.8,29.82,10300.0,23.318,23.3336,23.3101,23.3258,10300.0
2011-01-19 15:05:00,29.82,29.85,29.78,29.79,19600.0,23.3258,23.3492,23.2945,23.3023,19600.0
2011-01-19 15:10:00,29.78,29.78,29.76,29.76,17500.0,23.2945,23.2945,23.2788,23.2788,17500.0
2011-01-19 15:15:00,29.76,29.82,29.76,29.8,17900.0,23.2788,23.3258,23.2788,23.3101,17900.0
2011-01-19 15:20:00,29.81,29.82,29.8,29.82,38000.0,23.318,23.3258,23.3101,23.3258,38000.0
2011-01-19 15:25:00,29.81,29.83,29.81,29.81,11000.0,23.318,23.3336,23.318,23.318,11000.0
2011-01-19 15:30:00,29.81,29.84,29.77,29.79,38800.0,23.318,23.3414,23.2867,23.3023,38800.0
2011-01-19 15:35:00,29.79,29.81,29.75,29.81,27500.0,23.3023,23.318,23.271,23.318,27500.0
2011-01-19 15:40:00,29.81,29.86,29.8,29.82,17600.0,23.318,23.3571,23.3101,23.3258,17600.0
2011-01-19 15:45:00,29.82,29.82,29.77,29.79,29300.0,23.3258,23.3258,23.2867,23.3023,29300.0
2011-01-19 15:50:00,29.79,29.81,29.79,29.8,22100.0,23.3023,23.318,23.3023,23.3101,22100.0
2011-01-19 15:55:00,29.79,29.86,29.79,29.86,69000.0,23.3023,23.3571,23.3023,23.3571,69000.0
2011-01-20 09:30:00,29.74,29.79,29.66,29.69,25900.0,23.2632,23.3023,23.2006,23.2241,25900.0
2011-01-20 09:35:00,29.7,29.74,29.6,29.71,27000.0,23.2319,23.2632,23.1537,23.2397,27000.0
2011-01-20 09:40:00,29.68,29.79,29.65,29.76,15100.0,23.2163,23.3023,23.1928,23.2788,15100.0
2011-01-20 09:45:00,29.76,29.86,29.74,29.81,13300.0,23.2788,23.3571,23.2632,23.318,13300.0
2011-01-20 09:50:00,29.81,29.88,29.79,29.87,11700.0,23.318,23.3727,23.3023,23.3649,11700.0
2011-01-20 09:55:00,29.87,29.88,29.82,29.82,10300.0,23.3649,23.3727,23.3258,23.3258,10300.0
2011-01-20 10:00:00,29.83,29.95,29.83,29.94,13500.0,23.3336,23.4275,23.3336,23.4196,13500.0
2011-01-20 10:05:00,29.91,29.91,29.83,29.83,11100.0,23.3962,23.3962,23.3336,23.3336,11100.0
2011-01-20 10:10:00,29.84,29.93,29.84,29.93,11200.0,23.3414,23.4118,23.3414,23.4118,11200.0
2011-01-20 10:15:00,29.91,29.93,29.83,29.83,11800.0,23.3962,23.4118,23.3336,23.3336,11800.0
2011-01-20 10:20:00,29.84,29.87,29.83,29.85,17300.0,23.3414,23.3649,23.3336,23.3492,17300.0
2011-01-20 10:25:00,29.85,29.88,29.81,29.87,21100.0,23.3492,23.3727,23.318,23.3649,21100.0
2011-01-20 10:30:00,29.86,29.89,29.83,29.88,14400.0,23.3571,23.3805,23.3336,23.3727,14400.0
2011-01-20 10:35:00,29.89,29.9,29.85,29.85,13400.0,23.3805,23.3884,23.3492,23.3492,13400.0
2011-01-20 10:40:00,29.85,29.89,29.84,29.89,22800.0,23.3492,23.3805,23.3414,23.3805,22800.0
2011-01-20 10:45:00,29.88,29.9,29.87,29.89,15600.0,23.3727,23.3884,23.3649,23.3805,15600.0
2011-01-20 10:50:00,29.89,29.89,29.76,29.76,7000.0,23.3805,23.3805,23.2788,23.2788,7000.0
2011-01-20 10:55:00,29.75,29.77,29.75,29.76,5600.0,23.271,23.2867,23.271,23.2788,5600.0
2011-01-20 11:00:00,29.76,29.78,29.76,29.77,2900.0,23.2788,23.2945,23.2788,23.2867,2900.0
2011-01-20 11:05:00,29.77,29.79,29.76,29.77,7800.0,23.2867,23.3023,23.2788,23.2867,7800.0
2011-01-20 11:10:00,29.77,29.8,29.77,29.79,7300.0,23.2867,23.3101,23.2867,23.3023,7300.0
2011-01-20 11:15:00,29.8,29.8,29.77,29.78,4100.0,23.3101,23.3101,23.2867,23.2945,4100.0
2011-01-20 11:20:00,29.78,29.8,29.76,29.79,13700.0,23.2945,23.3101,23.2788,23.3023,13700.0
2011-01-20 11:25:00,29.78,29.78,29.75,29.76,11800.0,23.2945,23.2945,23.271,23.2788,11800.0
2011-01-20 11:30:00,29.76,29.78,29.74,29.77,17400.0,23.2788,23.2945,23.2632,23.2867,17400.0
2011-01-20 11:35:00,29.76,29.8,29.76,29.8,11400.0,23.2788,23.3101,23.2788,23.3101,11400.0
2011-01-20 11:40:00,29.79,29.8,29.77,29.77,4900.0,23.3023,23.3101,23.2867,23.2867,4900.0
2011-01-20 11:45:00,29.77,29.82,29.77,29.81,10500.0,23.2867,23.3258,23.2867,23.318,10500.0
2011-01-20 11:50:00,29.82,29.82,29.8,29.82,6200.0,23.3258,23.3258,23.3101,23.3258,6200.0
2011-01-20 11:55:00,29.82,29.82,29.8,29.8,9800.0,23.3258,23.3258,23.3101,23.3101,9800.0
2011-01-20 12:00:00,29.8,29.81,29.79,29.8,3400.0,23.3101,23.318,23.3023,23.3101,3400.0
2011-01-20 12:05:00,29.8,29.81,29.79,29.8,7100.0,23.3101,23.318,23.3023,23.3101,7100.0
2011-01-20 12:10:00,29.81,29.85,29.8,29.85,16100.0,23.318,23.3492,23.3101,23.3492,16100.0
2011-01-20 12:15:00,29.84,29.85,29.84,29.85,1000.0,23.3414,23.3492,23.3414,23.3492,1000.0
2011-01-20 12:20:00,29.84,29.87,29.84,29.87,9000.0,23.3414,23.3649,23.3414,23.3649,9000.0
2011-01-20 12:25:00,29.87,29.87,29.85,29.85,2000.0,23.3649,23.3649,23.3492,23.3492,2000.0
2011-01-20 12:30:00,29.84,29.84,29.83,29.83,5200.0,23.3414,23.3414,23.3336,23.3336,5200.0
2011-01-20 12:35:00,29.83,29.86,29.83,29.85,9800.0,23.3336,23.3571,23.3336,23.3492,9800.0
2011-01-20 12:40:00,29.85,29.89,29.85,29.89,7300.0,23.3492,23.3805,23.3492,23.3805,7300.0
2011-01-20 12:45:00,29.89,29.91,29.89,29.9,6700.0,23.3805,23.3962,23.3805,23.3884,6700.0
2011-01-20 12:50:00,29.9,29.93,29.9,29.93,2200.0,23.3884,23.4118,23.3884,23.4118,2200.0
2011-01-20 12:55:00,29.93,29.94,29.92,29.93,3800.0,23.4118,23.4196,23.404,23.4118,3800.0
2011-01-20 13:00:00,29.93,29.93,29.92,29.92,4200.0,23.4118,23.4118,23.404,23.404,4200.0
2011-01-20 13:05:00,29.91,29.92,29.9,29.9,11600.0,23.3962,23.404,23.3884,23.3884,11600.0
2011-01-20 13:10:00,29.9,29.92,29.89,29.89,40100.0,23.3884,23.404,23.3805,23.3805,40100.0
2011-01-20 13:15:00,29.89,29.92,29.89,29.91,47200.0,23.3805,23.404,23.3805,23.3962,47200.0
2011-01-20 13:20:00,29.9,29.91,29.9,29.9,3900.0,23.3884,23.3962,23.3884,23.3884,3900.0
2011-01-20 13:25:00,29.9,29.91,29.9,29.91,600.0,23.3884,23.3962,23.3884,23.3962,600.0
2011-01-20 13:30:00,29.9,29.92,29.9,29.9,33700.0,23.3884,23.404,23.3884,23.3884,33700.0
2011-01-20 13:35:00,29.91,29.92,29.9,29.92,19400.0,23.3962,23.404,23.3884,23.404,19400.0
2011-01-20 13:40:00,29.91,29.91,29.9,29.9,8000.0,23.3962,23.3962,23.3884,23.3884,8000.0
2011-01-20 13:45:00,29.9,29.91,29.9,29.9,3900.0,23.3884,23.3962,23.3884,23.3884,3900.0
2011-01-20 13:50:00,29.9,29.91,29.9,29.91,15500.0,23.3884,23.3962,23.3884,23.3962,15500.0
2011-01-20 13:55:00,29.9,29.91,29.9,29.91,13400.0,23.3884,23.3962,23.3884,23.3962,13400.0
2011-01-20 14:00:00,29.91,29.92,29.9,29.9,1400.0,23.3962,23.404,23.3884,23.3884,1400.0
2011-01-20 14:05:00,29.9,29.91,29.9,29.9,14600.0,23.3884,23.3962,23.3884,23.3884,14600.0
2011-01-20 14:10:00,29.91,29.94,29.9,29.92,18700.0,23.3962,23.4196,23.3884,23.404,18700.0
2011-01-20 14:15:00,29.93,29.93,29.89,29.9,23800.0,23.4118,23.4118,23.3805,23.3884,23800.0
2011-01-20 14:20:00,29.9,29.91,29.88,29.89,27900.0,23.3884,23.3962,23.3727,23.3805,27900.0
2011-01-20 14:25:00,29.9,29.91,29.88,29.89,11400.0,23.3884,23.3962,23.3727,23.3805,11400.0
2011-01-20 14:30:00,29.9,29.96,29.89,29.94,36100.0,23.3884,23.4353,23.3805,23.4196,36100.0
2011-01-20 14:35:00,29.94,30.0,29.93,29.97,32400.0,23.4196,23.4666,23.4118,23.4431,32400.0
2011-01-20 14:40:00,29.97,30.0,29.97,29.99,11800.0,23.4431,23.4666,23.4431,23.4588,11800.0
2011-01-20 14:45:00,30.0,30.0,29.97,29.98,7700.0,23.4666,23.4666,23.4431,23.4509,7700.0
2011-01-20 14:50:00,29.99,30.01,29.97,30.01,13500.0,23.4588,23.4744,23.4431,23.4744,13500.0
2011-01-20 14:55:00,30.01,30.02,29.99,30.01,10000.0,23.4744,23.4822,23.4588,23.4744,10000.0
2011-01-20 15:00:00,30.01,30.01,29.96,29.97,16500.0,23.4744,23.4744,23.4353,23.4431,16500.0
2011-01-20 15:05:00,29.98,30.01,29.98,30.0,15700.0,23.4509,23.4744,23.4509,23.4666,15700.0
2011-01-20 15:10:00,30.0,30.01,30.0,30.0,10300.0,23.4666,23.4744,23.4666,23.4666,10300.0
2011-01-20 15:15:00,30.01,30.01,29.98,30.0,33800.0,23.4744,23.4744,23.4509,23.4666,33800.0
2011-01-20 15:20:00,30.0,30.0,29.98,29.98,14500.0,23.4666,23.4666,23.4509,23.4509,14500.0
2011-01-20 15:25:00,29.98,30.01,29.94,29.97,67800.0,23.4509,23.4744,23.4196,23.4431,67800.0
2011-01-20 15:30:00,29.97,29.98,29.92,29.95,38800.0,23.4431,23.4509,23.404,23.4275,38800.0
2011-01-20 15:35:00,29.95,30.04,29.92,30.0,70700.0,23.4275,23.4979,23.404,23.4666,70700.0
2011-01-20 15:40:00,30.0,30.03,30.0,30.0,33700.0,23.4666,23.49,23.4666,23.4666,33700.0
2011-01-20 15:45:00,30.0,30.0,29.91,29.92,66400.0,23.4666,23.4666,23.3962,23.404,66400.0
2011-01-20 15:50:00,29.92,29.95,29.89,29.91,49900.0,23.404,23.4275,23.3805,23.3962,49900.0
2011-01-20 15:55:00,29.9,29.93,29.9,29.93,91700.0,23.3884,23.4118,23.3884,23.4118,91700.0
2011-01-21 09:30:00,30.03,30.05,29.93,30.0,157400.0,23.49,23.5057,23.4118,23.4666,157400.0
2011-01-21 09:35:00,30.01,30.05,30.0,30.02,7900.0,23.4744,23.5057,23.4666,23.4822,7900.0
2011-01-21 09:40:00,30.04,30.12,30.04,30.11,5700.0,23.4979,23.5604,23.4979,23.5526,5700.0
2011-01-21 09:45:00,30.12,30.12,30.02,30.05,13900.0,23.5604,23.5604,23.4822,23.5057,13900.0
2011-01-21 09:50:00,30.06,30.18,30.06,30.17,11400.0,23.5135,23.6074,23.5135,23.5996,11400.0
2011-01-21 09:55:00,30.17,30.2,30.15,30.16,10600.0,23.5996,23.623,23.5839,23.5917,10600.0
2011-01-21 10:00:00,30.16,30.16,30.15,30.16,9000.0,23.5917,23.5917,23.5839,23.5917,9000.0
2011-01-21 10:05:00,30.15,30.16,30.12,30.15,17500.0,23.5839,23.5917,23.5604,23.5839,17500.0
2011-01-21 10:10:00,30.16,30.17,30.13,30.15,14500.0,23.5917,23.5996,23.5683,23.5839,14500.0
2011-01-21 10:15:00,30.16,30.16,30.15,30.16,3800.0,23.5917,23.5917,23.5839,23.5917,3800.0
2011-01-21 10:20:00,30.15,30.16,30.07,30.09,10800.0,23.5839,23.5917,23.5213,23.537,10800.0
2011-01-21 10:25:00,30.08,30.08,30.02,30.02,13100.0,23.5292,23.5292,23.4822,23.4822,13100.0
2011-01-21 10:30:00,30.01,30.04,29.98,30.03,8900.0,23.4744,23.4979,23.4509,23.49,8900.0
2011-01-21 10:35:00,30.03,30.1,30.03,30.07,19200.0,23.49,23.5448,23.49,23.5213,19200.0
2011-01-21 10:40:00,30.05,30.07,30.04,30.04,4300.0,23.5057,23.5213,23.4979,23.4979,4300.0
2011-01-21 10:45:00,30.02,30.03,29.99,29.99,2900.0,23.4822,23.49,23.4588,23.4588,2900.0
2011-01-21 10:50:00,29.98,29.99,29.95,29.96,12400.0,23.4509,23.4588,23.4275,23.4353,12400.0
2011-01-21 10:55:00,29.97,29.99,29.96,29.96,2700.0,23.4431,23.4588,23.4353,23.4353,2700.0
2011-01-21 11:00:00,29.96,29.99,29.96,29.97,3300.0,23.4353,23.4588,23.4353,23.4431,3300.0
2011-01-21 11:05:00,29.97,29.97,29.93,29.94,3900.0,23.4431,23.4431,23.4118,23.4196,3900.0
2011-01-21 11:10:00,29.94,29.96,29.93,29.93,3100.0,23.4196,23.4353,23.4118,23.4118,3100.0
2011-01-21 11:15:00,29.92,29.94,29.89,29.9,1600.0,23.404,23.4196,23.3805,23.3884,1600.0
2011-01-21 11:20:00,29.9,29.94,29.9,29.9,4900.0,23.3884,23.4196,23.3884,23.3884,4900.0
2011-01-21 11:25:00,29.91,29.91,29.91,29.91,4100.0,23.3962,23.3962,23.3962,23.3962,4100.0
2011-01-21 11:30:00,29.91,29.98,29.91,29.98,17400.0,23.3962,23.4509,23.3962,23.4509,17400.0
2011-01-21 11:35:00,29.98,30.01,29.95,30.0,12200.0,23.4509,23.4744,23.4275,23.4666,12200.0
2011-01-21 11:40:00,29.99,30.0,29.95,29.95,3300.0,23.4588,23.4666,23.4275,23.4275,3300.0
2011-01-21 11:45:00,29.96,30.0,29.93,30.0,6700.0,23.4353,23.4666,23.4118,23.4666,6700.0
2011-01-21 11:50:00,29.99,30.0,29.96,29.97,2600.0,23.4588,23.4666,23.4353,23.4431,2600.0
2011-01-21 11:55:00,29.97,30.01,29.95,30.01,4900.0,23.4431,23.4744,23.4275,23.4744,4900.0
2011-01-21 12:00:00,30.0,30.0,29.98,29.99,5100.0,23.4666,23.4666,23.4509,23.4588,5100.0
2011-01-21 12:05:00,29.98,30.02,29.98,30.01,4600.0,23.4509,23.4822,23.4509,23.4744,4600.0
2011-01-21 12:10:00,30.01,30.05,30.0,30.02,9400.0,23.4744,23.5057,23.4666,23.4822,9400.0
2011-01-21 12:15:00,30.02,30.06,30.01,30.06,19000.0,23.4822,23.5135,23.4744,23.5135,19000.0
2011-01-21 12:20:00,30.06,30.08,30.06,30.08,2200.0,23.5135,23.5292,23.5135,23.5292,2200.0
2011-01-21 12:25:00,30.07,30.08,30.05,30.08,12100.0,23.5213,23.5292,23.5057,23.5292,12100.0
2011-01-21 12:30:00,30.08,30.09,30.07,30.07,6200.0,23.5292,23.537,23.5213,23.5213,6200.0
2011-01-21 12:35:00,30.07,30.1,30.07,30.1,10200.0,23.5213,23.5448,23.5213,23.5448,10200.0
2011-01-21 12:40:00,30.1,30.11,30.04,30.04,12800.0,23.5448,23.5526,23.4979,23.4979,12800.0
2011-01-21 12:45:00,30.03,30.03,30.01,30.02,4000.0,23.49,23.49,23.4744,23.4822,4000.0
2011-01-21 12:50:00,30.01,30.04,30.0,30.04,3500.0,23.4744,23.4979,23.4666,23.4979,3500.0
2011-01-21 12:55:00,30.04,30.04,30.01,30.03,2100.0,23.4979,23.4979,23.4744,23.49,2100.0
2011-01-21 13:00:00,30.02,30.02,29.99,29.99,4900.0,23.4822,23.4822,23.4588,23.4588,4900.0
2011-01-21 13:05:00,30.0,30.03,29.99,30.0,12200.0,23.4666,23.49,23.4588,23.4666,12200.0
2011-01-21 13:10:00,30.0,30.03,29.99,30.02,3600.0,23.4666,23.49,23.4588,23.4822,3600.0
2011-01-21 13:15:00,30.02,30.05,30.01,30.05,4200.0,23.4822,23.5057,23.4744,23.5057,4200.0
2011-01-21 13:20:00,30.04,30.04,30.03,30.03,3000.0,23.4979,23.4979,23.49,23.49,3000.0
2011-01-21 13:25:00,30.03,30.03,30.01,30.01,900.0,23.49,23.49,23.4744,23.4744,900.0
2011-01-21 13:30:00,30.0,30.04,30.0,30.04,2500.0,23.4666,23.4979,23.4666,23.4979,2500.0
2011-01-21 13:35:00,30.05,30.06,30.05,30.06,7000.0,23.5057,23.5135,23.5057,23.5135,7000.0
2011-01-21 13:40:00,30.06,30.07,30.03,30.04,11000.0,23.5135,23.5213,23.49,23.4979,11000.0
2011-01-21 13:45:00,30.04,30.09,30.03,30.08,14600.0,23.4979,23.537,23.49,23.5292,14600.0
2011-01-21 13:50:00,30.07,30.08,30.04,30.08,9800.0,23.5213,23.5292,23.4979,23.5292,9800.0
2011-01-21 13:55:00,30.07,30.1,30.07,30.09,7100.0,23.5213,23.5448,23.5213,23.537,7100.0
2011-01-21 14:00:00,30.1,30.12,30.09,30.1,7000.0,23.5448,23.5604,23.537,23.5448,7000.0
2011-01-21 14:05:00,30.1,30.16,30.09,30.15,13100.0,23.5448,23.5917,23.537,23.5839,13100.0
2011-01-21 14:10:00,30.16,30.18,30.14,30.17,13800.0,23.5917,23.6074,23.5761,23.5996,13800.0
2011-01-21 14:15:00,30.17,30.17,30.13,30.15,12900.0,23.5996,23.5996,23.5683,23.5839,12900.0
2011-01-21 14:20:00,30.14,30.17,30.14,30.17,4500.0,23.5761,23.5996,23.5761,23.5996,4500.0
2011-01-21 14:25:00,30.16,30.17,30.14,30.14,7900.0,23.5917,23.5996,23.5761,23.5761,7900.0
2011-01-21 14:30:00,30.14,30.18,30.14,30.18,8100.0,23.5761,23.6074,23.5761,23.6074,8100.0
2011-01-21 14:35:00,30.17,30.19,30.16,30.18,10400.0,23.5996,23.6152,23.5917,23.6074,10400.0
2011-01-21 14:40:00,30.17,30.18,30.15,30.16,4400.0,23.5996,23.6074,23.5839,23.5917,4400.0
2011-01-21 14:45:00,30.15,30.16,30.15,30.16,900.0,23.5839,23.5917,23.5839,23.5917,900.0
2011-01-21 14:50:00,30.15,30.16,30.15,30.15,4700.0,23.5839,23.5917,23.5839,23.5839,4700.0
2011-01-21 14:55:00,30.15,30.16,30.12,30.12,6500.0,23.5839,23.5917,23.5604,23.5604,6500.0
2011-01-21 15:00:00,30.13,30.14,30.09,30.09,11200.0,23.5683,23.5761,23.537,23.537,11200.0
2011-01-21 15:05:00,30.09,30.1,30.08,30.08,11900.0,23.537,23.5448,23.5292,23.5292,11900.0
2011-01-21 15:10:00,30.08,30.09,30.07,30.07,4900.0,23.5292,23.537,23.5213,23.5213,4900.0
2011-01-21 15:15:00,30.07,30.08,30.07,30.07,9100.0,23.5213,23.5292,23.5213,23.5213,9100.0
2011-01-21 15:20:00,30.07,30.08,30.05,30.06,12900.0,23.5213,23.5292,23.5057,23.5135,12900.0
2011-01-21 15:25:00,30.06,30.1,30.05,30.06,14400.0,23.5135,23.5448,23.5057,23.5135,14400.0
2011-01-21 15:30:00,30.05,30.09,30.03,30.06,29300.0,23.5057,23.537,23.49,23.5135,29300.0
2011-01-21 15:35:00,30.06,30.07,30.01,30.04,14700.0,23.5135,23.5213,23.4744,23.4979,14700.0
2011-01-21 15:40:00,30.04,30.05,29.99,30.0,14700.0,23.4979,23.5057,23.4588,23.4666,14700.0
2011-01-21 15:45:00,30.01,30.06,30.0,30.05,24200.0,23.4744,23.5135,23.4666,23.5057,24200.0
2011-01-21 15:50:00,30.05,30.07,30.0,30.01,21700.0,23.5057,23.5213,23.4666,23.4744,21700.0
2011-01-21 15:55:00,30.0,30.01,29.96,30.0,80300.0,23.4666,23.4744,23.4353,23.4666,80300.0
2011-01-24 09:30:00,30.06,30.18,30.0,30.18,28300.0,23.5135,23.6074,23.4666,23.6074,28300.0
2011-01-24 09:35:00,30.19,30.21,30.13,30.16,9700.0,23.6152,23.6308,23.5683,23.5917,9700.0
2011-01-24 09:40:00,30.14,30.25,30.14,30.19,8400.0,23.5761,23.6621,23.5761,23.6152,8400.0
2011-01-24 09:45:00,30.2,30.21,30.16,30.16,8500.0,23.623,23.6308,23.5917,23.5917,8500.0
2011-01-24 09:50:00,30.15,30.19,30.14,30.17,21000.0,23.5839,23.6152,23.5761,23.5996,21000.0
2011-01-24 09:55:00,30.17,30.19,30.11,30.11,11500.0,23.5996,23.6152,23.5526,23.5526,11500.0
2011-01-24 10:00:00,30.13,30.14,30.05,30.06,20000.0,23.5683,23.5761,23.5057,23.5135,20000.0
2011-01-24 10:05:00,30.06,30.15,30.06,30.13,12500.0,23.5135,23.5839,23.5135,23.5683,12500.0
2011-01-24 10:10:00,30.13,30.2,30.13,30.17,8500.0,23.5683,23.623,23.5683,23.5996,8500.0
2011-01-24 10:15:00,30.16,30.2,30.15,30.2,7300.0,23.5917,23.623,23.5839,23.623,7300.0
2011-01-24 10:20:00,30.2,30.23,30.18,30.23,9500.0,23.623,23.6465,23.6074,23.6465,9500.0
2011-01-24 10:25:00,30.23,30.26,30.22,30.26,7900.0,23.6465,23.67,23.6387,23.67,7900.0
2011-01-24 10:30:00,30.26,30.26,30.24,30.25,4900.0,23.67,23.67,23.6543,23.6621,4900.0
2011-01-24 10:35:00,30.26,30.29,30.26,30.27,8400.0,23.67,23.6934,23.67,23.6778,8400.0
2011-01-24 10:40:00,30.27,30.28,30.26,30.28,4400.0,23.6778,23.6856,23.67,23.6856,4400.0
2011-01-24 10:45:00,30.27,30.28,30.27,30.28,3700.0,23.6778,23.6856,23.6778,23.6856,3700.0
2011-01-24 10:50:00,30.27,30.28,30.23,30.25,8500.0,23.6778,23.6856,23.6465,23.6621,8500.0
2011-01-24 10:55:00,30.26,30.27,30.25,30.25,2100.0,23.67,23.6778,23.6621,23.6621,2100.0
2011-01-24 11:00:00,30.25,30.27,30.24,30.27,7000.0,23.6621,23.6778,23.6543,23.6778,7000.0
2011-01-24 11:05:00,30.26,30.3,30.26,30.29,9200.0,23.67,23.7012,23.67,23.6934,9200.0
2011-01-24 11:10:00,30.3,30.3,30.29,30.29,1000.0,23.7012,23.7012,23.6934,23.6934,1000.0
2011-01-24 11:15:00,30.3,30.34,30.3,30.33,17300.0,23.7012,23.7325,23.7012,23.7247,17300.0
2011-01-24 11:20:00,30.34,30.37,30.33,30.36,4400.0,23.7325,23.756,23.7247,23.7482,4400.0
2011-01-24 11:25:00,30.35,30.39,30.35,30.38,12300.0,23.7404,23.7716,23.7404,23.7638,12300.0
2011-01-24 11:30:00,30.39,30.4,30.38,30.4,3400.0,23.7716,23.7795,23.7638,23.7795,3400.0
2011-01-24 11:35:00,30.39,30.39,30.35,30.35,7100.0,23.7716,23.7716,23.7404,23.7404,7100.0
2011-01-24 11:40:00,30.35,30.38,30.35,30.36,2900.0,23.7404,23.7638,23.7404,23.7482,2900.0
2011-01-24 11:45:00,30.36,30.4,30.36,30.38,5500.0,23.7482,23.7795,23.7482,23.7638,5500.0
2011-01-24 11:50:00,30.39,30.4,30.39,30.39,6900.0,23.7716,23.7795,23.7716,23.7716,6900.0
2011-01-24 11:55:00,30.39,30.39,30.36,30.36,5300.0,23.7716,23.7716,23.7482,23.7482,5300.0
2011-01-24 12:00:00,30.36,30.38,30.34,30.35,15200.0,23.7482,23.7638,23.7325,23.7404,15200.0
2011-01-24 12:05:00,30.34,30.39,30.34,30.39,25200.0,23.7325,23.7716,23.7325,23.7716,25200.0
2011-01-24 12:10:00,30.38,30.38,30.37,30.38,5800.0,23.7638,23.7638,23.756,23.7638,5800.0
2011-01-24 12:15:00,30.38,30.38,30.37,30.38,4300.0,23.7638,23.7638,23.756,23.7638,4300.0
2011-01-24 12:20:00,30.37,30.38,30.36,30.38,6100.0,23.756,23.7638,23.7482,23.7638,6100.0
2011-01-24 12:25:00,30.38,30.38,30.34,30.35,8000.0,23.7638,23.7638,23.7325,23.7404,8000.0
2011-01-24 12:30:00,30.35,30.37,30.34,30.36,8200.0,23.7404,23.756,23.7325,23.7482,8200.0
2011-01-24 12:35:00,30.37,30.37,30.36,30.36,6600.0,23.756,23.756,23.7482,23.7482,6600.0
2011-01-24 12:40:00,30.36,30.37,30.34,30.35,10800.0,23.7482,23.756,23.7325,23.7404,10800.0
2011-01-24 12:45:00,30.34,30.37,30.34,30.35,9600.0,23.7325,23.756,23.7325,23.7404,9600.0
2011-01-24 12:50:00,30.36,30.36,30.35,30.36,4400.0,23.7482,23.7482,23.7404,23.7482,4400.0
2011-01-24 12:55:00,30.36,30.37,30.34,30.35,9000.0,23.7482,23.756,23.7325,23.7404,9000.0
2011-01-24 13:00:00,30.35,30.37,30.34,30.36,4800.0,23.7404,23.756,23.7325,23.7482,4800.0
2011-01-24 13:05:00,30.36,30.38,30.36,30.38,3000.0,23.7482,23.7638,23.7482,23.7638,3000.0
2011-01-24 13:10:00,30.38,30.39,30.38,30.39,6800.0,23.7638,23.7716,23.7638,23.7716,6800.0
2011-01-24 13:15:00,30.39,30.4,30.38,30.4,13700.0,23.7716,23.7795,23.7638,23.7795,13700.0
2011-01-24 13:20:00,30.4,30.42,30.4,30.41,7000.0,23.7795,23.7951,23.7795,23.7873,7000.0
2011-01-24 13:25:00,30.42,30.42,30.41,30.42,1200.0,23.7951,23.7951,23.7873,23.7951,1200.0
2011-01-24 13:30:00,30.42,30.42,30.39,30.4,18400.0,23.7951,23.7951,23.7716,23.7795,18400.0
2011-01-24 13:35:00,30.41,30.42,30.4,30.41,8000.0,23.7873,23.7951,23.7795,23.7873,8000.0
2011-01-24 13:40:00,30.41,30.42,30.41,30.42,6700.0,23.7873,23.7951,23.7873,23.7951,6700.0
2011-01-24 13:45:00,30.42,30.43,30.42,30.42,9700.0,23.7951,23.8029,23.7951,23.7951,9700.0
2011-01-24 13:50:00,30.42,30.45,30.4,30.44,27700.0,23.7951,23.8186,23.7795,23.8108,27700.0
2011-01-24 13:55:00,30.44,30.44,30.42,30.43,5100.0,23.8108,23.8108,23.7951,23.8029,5100.0
2011-01-24 14:00:00,30.44,30.45,30.43,30.45,3600.0,23.8108,23.8186,23.8029,23.8186,3600.0
2011-01-24 14:05:00,30.45,30.48,30.44,30.48,7200.0,23.8186,23.842,23.8108,23.842,7200.0
2011-01-24 14:10:00,30.48,30.49,30.47,30.49,8500.0,23.842,23.8499,23.8342,23.8499,8500.0
2011-01-24 14:15:00,30.49,30.49,30.48,30.49,9300.0,23.8499,23.8499,23.842,23.8499,9300.0
2011-01-24 14:20:00,30.49,30.49,30.48,30.49,2800.0,23.8499,23.8499,23.842,23.8499,2800.0
2011-01-24 14:25:00,30.49,30.5,30.49,30.5,31600.0,23.8499,23.8577,23.8499,23.8577,31600.0
2011-01-24 14:30:00,30.5,30.53,30.49,30.53,29100.0,23.8577,23.8812,23.8499,23.8812,29100.0
2011-01-24 14:35:00,30.53,30.54,30.5,30.5,30100.0,23.8812,23.889,23.8577,23.8577,30100.0
2011-01-24 14:40:00,30.51,30.51,30.5,30.51,7900.0,23.8655,23.8655,23.8577,23.8655,7900.0
2011-01-24 14:45:00,30.51,30.52,30.49,30.51,17200.0,23.8655,23.8733,23.8499,23.8655,17200.0
2011-01-24 14:50:00,30.51,30.52,30.5,30.5,14200.0,23.8655,23.8733,23.8577,23.8577,14200.0
2011-01-24 14:55:00,30.51,30.51,30.5,30.51,4200.0,23.8655,23.8655,23.8577,23.8655,4200.0
2011-01-24 15:00:00,30.51,30.52,30.5,30.51,9600.0,23.8655,23.8733,23.8577,23.8655,9600.0
2011-01-24 15:05:00,30.52,30.52,30.5,30.5,13600.0,23.8733,23.8733,23.8577,23.8577,13600.0
2011-01-24 15:10:00,30.5,30.53,30.5,30.52,14400.0,23.8577,23.8812,23.8577,23.8733,14400.0
2011-01-24 15:15:00,30.52,30.53,30.49,30.52,32700.0,23.8733,23.8812,23.8499,23.8733,32700.0
2011-01-24 15:20:00,30.52,30.52,30.5,30.52,30100.0,23.8733,23.8733,23.8577,23.8733,30100.0
2011-01-24 15:25:00,30.52,30.54,30.52,30.52,17500.0,23.8733,23.889,23.8733,23.8733,17500.0
2011-01-24 15:30:00,30.52,30.57,30.5,30.53,58900.0,23.8733,23.9124,23.8577,23.8812,58900.0
2011-01-24 15:35:00,30.52,30.55,30.52,30.54,11900.0,23.8733,23.8968,23.8733,23.889,11900.0
2011-01-24 15:40:00,30.55,30.57,30.54,30.54,26500.0,23.8968,23.9124,23.889,23.889,26500.0
2011-01-24 15:45:00,30.54,30.58,30.54,30.58,70500.0,23.889,23.9203,23.889,23.9203,70500.0
2011-01-24 15:50:00,30.58,30.58,30.57,30.57,34400.0,23.9203,23.9203,23.9124,23.9124,34400.0
2011-01-24 15:55:00,30.58,30.6,30.57,30.6,88000.0,23.9203,23.9359,23.9124,23.9359,88000.0
2011-01-25 09:30:00,30.54,30.56,30.37,30.4,29000.0,23.889,23.9046,23.756,23.7795,29000.0
2011-01-25 09:35:00,30.41,30.43,30.36,30.42,6400.0,23.7873,23.8029,23.7482,23.7951,6400.0
2011-01-25 09:40:00,30.4,30.45,30.32,30.45,13600.0,23.7795,23.8186,23.7169,23.8186,13600.0
2011-01-25 09:45:00,30.44,30.44,30.36,30.42,6400.0,23.8108,23.8108,23.7482,23.7951,6400.0
2011-01-25 09:50:00,30.41,30.43,30.32,30.33,8400.0,23.7873,23.8029,23.7169,23.7247,8400.0
2011-01-25 09:55:00,30.33,30.35,30.28,30.33,11000.0,23.7247,23.7404,23.6856,23.7247,11000.0
2011-01-25 10:00:00,30.34,30.41,30.34,30.36,35700.0,23.7325,23.7873,23.7325,23.7482,35700.0
2011-01-25 10:05:00,30.35,30.39,30.32,30.39,22900.0,23.7404,23.7716,23.7169,23.7716,22900.0
2011-01-25 10:10:00,30.39,30.45,30.35,30.45,10700.0,23.7716,23.8186,23.7404,23.8186,10700.0
2011-01-25 10:15:00,30.44,30.47,30.38,30.42,50300.0,23.8108,23.8342,23.7638,23.7951,50300.0
2011-01-25 10:20:00,30.41,30.41,30.39,30.39,6700.0,23.7873,23.7873,23.7716,23.7716,6700.0
2011-01-25 10:25:00,30.39,30.4,30.37,30.4,5000.0,23.7716,23.7795,23.756,23.7795,5000.0
2011-01-25 10:30:00,30.38,30.42,30.38,30.41,12700.0,23.7638,23.7951,23.7638,23.7873,12700.0
2011-01-25 10:35:00,30.4,30.41,30.38,30.38,15000.0,23.7795,23.7873,23.7638,23.7638,15000.0
2011-01-25 10:40:00,30.37,30.4,30.36,30.39,17000.0,23.756,23.7795,23.7482,23.7716,17000.0
2011-01-25 10:45:00,30.39,30.4,30.38,30.4,9900.0,23.7716,23.7795,23.7638,23.7795,9900.0
2011-01-25 10:50:00,30.4,30.45,30.39,30.43,17600.0,23.7795,23.8186,23.7716,23.8029,17600.0
2011-01-25 10:55:00,30.43,30.43,30.41,30.42,5100.0,23.8029,23.8029,23.7873,23.7951,5100.0
2011-01-25 11:00:00,30.41,30.41,30.38,30.38,5300.0,23.7873,23.7873,23.7638,23.7638,5300.0
2011-01-25 11:05:00,30.39,30.39,30.35,30.35,9100.0,23.7716,23.7716,23.7404,23.7404,9100.0
2011-01-25 11:10:00,30.34,30.34,30.26,30.26,10300.0,23.7325,23.7325,23.67,23.67,10300.0
2011-01-25 11:15:00,30.27,30.27,30.21,30.23,4900.0,23.6778,23.6778,23.6308,23.6465,4900.0
2011-01-25 11:20:00,30.24,30.29,30.22,30.24,46500.0,23.6543,23.6934,23.6387,23.6543,46500.0
2011-01-25 11:25:00,30.24,30.24,30.2,30.21,5000.0,23.6543,23.6543,23.623,23.6308,5000.0
2011-01-25 11:30:00,30.21,30.24,30.2,30.24,11800.0,23.6308,23.6543,23.623,23.6543,11800.0
2011-01-25 11:35:00,30.24,30.3,30.24,30.28,10300.0,23.6543,23.7012,23.6543,23.6856,10300.0
2011-01-25 11:40:00,30.28,30.29,30.27,30.28,2500.0,23.6856,23.6934,23.6778,23.6856,2500.0
2011-01-25 11:45:00,30.28,30.29,30.23,30.24,10600.0,23.6856,23.6934,23.6465,23.6543,10600.0
2011-01-25 11:50:00,30.23,30.24,30.22,30.24,4700.0,23.6465,23.6543,23.6387,23.6543,4700.0
2011-01-25 11:55:00,30.24,30.27,30.22,30.26,12100.0,23.6543,23.6778,23.6387,23.67,12100.0
2011-01-25 12:00:00,30.26,30.33,30.26,30.3,6900.0,23.67,23.7247,23.67,23.7012,6900.0
2011-01-25 12:05:00,30.3,30.3,30.29,30.3,2400.0,23.7012,23.7012,23.6934,23.7012,2400.0
2011-01-25 12:10:00,30.3,30.31,30.29,30.31,15700.0,23.7012,23.7091,23.6934,23.7091,15700.0
2011-01-25 12:15:00,30.3,30.3,30.29,30.3,12200.0,23.7012,23.7012,23.6934,23.7012,12200.0
2011-01-25 12:20:00,30.3,30.3,30.29,30.3,20900.0,23.7012,23.7012,23.6934,23.7012,20900.0
2011-01-25 12:25:00,30.3,30.35,30.29,30.34,23300.0,23.7012,23.7404,23.6934,23.7325,23300.0
2011-01-25 12:30:00,30.35,30.37,30.35,30.36,4900.0,23.7404,23.756,23.7404,23.7482,4900.0
2011-01-25 12:35:00,30.37,30.4,30.36,30.4,3900.0,23.756,23.7795,23.7482,23.7795,3900.0
2011-01-25 12:40:00,30.4,30.42,30.4,30.41,2400.0,23.7795,23.7951,23.7795,23.7873,2400.0
2011-01-25 12:45:00,30.41,30.42,30.41,30.41,3500.0,23.7873,23.7951,23.7873,23.7873,3500.0
2011-01-25 12:50:00,30.41,30.43,30.41,30.42,3500.0,23.7873,23.8029,23.7873,23.7951,3500.0
2011-01-25 12:55:00,30.42,30.42,30.39,30.39,11100.0,23.7951,23.7951,23.7716,23.7716,11100.0
2011-01-25 13:00:00,30.39,30.4,30.39,30.39,1700.0,23.7716,23.7795,23.7716,23.7716,1700.0
2011-01-25 13:05:00,30.39,30.41,30.38,30.4,6000.0,23.7716,23.7873,23.7638,23.7795,6000.0
2011-01-25 13:10:00,30.41,30.46,30.4,30.46,18500.0,23.7873,23.8264,23.7795,23.8264,18500.0
2011-01-25 13:15:00,30.46,30.52,30.46,30.51,39900.0,23.8264,23.8733,23.8264,23.8655,39900.0
2011-01-25 13:20:00,30.52,30.52,30.48,30.48,13900.0,23.8733,23.8733,23.842,23.842,13900.0
2011-01-25 13:25:00,30.48,30.51,30.48,30.49,12700.0,23.842,23.8655,23.842,23.8499,12700.0
2011-01-25 13:30:00,30.49,30.5,30.47,30.49,6100.0,23.8499,23.8577,23.8342,23.8499,6100.0
2011-01-25 13:35:00,30.5,30.5,30.48,30.5,8300.0,23.8577,23.8577,23.842,23.8577,8300.0
2011-01-25 13:40:00,30.5,30.55,30.5,30.54,13500.0,23.8577,23.8968,23.8577,23.889,13500.0
2011-01-25 13:45:00,30.54,30.54,30.53,30.53,3400.0,23.889,23.889,23.8812,23.8812,3400.0
2011-01-25 13:50:00,30.53,30.53,30.52,30.52,2800.0,23.8812,23.8812,23.8733,23.8733,2800.0
2011-01-25 13:55:00,30.52,30.53,30.51,30.51,4100.0,23.8733,23.8812,23.8655,23.8655,4100.0
2011-01-25 14:00:00,30.51,30.51,30.49,30.5,15400.0,23.8655,23.8655,23.8499,23.8577,15400.0
2011-01-25 14:05:00,30.5,30.5,30.45,30.49,31500.0,23.8577,23.8577,23.8186,23.8499,31500.0
2011-01-25 14:10:00,30.48,30.49,30.44,30.44,8300.0,23.842,23.8499,23.8108,23.8108,8300.0
2011-01-25 14:15:00,30.43,30.44,30.39,30.4,6000.0,23.8029,23.8108,23.7716,23.7795,6000.0
2011-01-25 14:20:00,30.41,30.41,30.34,30.34,14700.0,23.7873,23.7873,23.7325,23.7325,14700.0
2011-01-25 14:25:00,30.35,30.36,30.32,30.36,11900.0,23.7404,23.7482,23.7169,23.7482,11900.0
2011-01-25 14:30:00,30.36,30.37,30.35,30.35,6100.0,23.7482,23.756,23.7404,23.7404,6100.0
2011-01-25 14:35:00,30.35,30.4,30.35,30.4,9800.0,23.7404,23.7795,23.7404,23.7795,9800.0
2011-01-25 14:40:00,30.41,30.41,30.39,30.39,4700.0,23.7873,23.7873,23.7716,23.7716,4700.0
2011-01-25 14:45:00,30.39,30.44,30.39,30.41,20000.0,23.7716,23.8108,23.7716,23.7873,20000.0
2011-01-25 14:50:00,30.41,30.43,30.4,30.43,29400.0,23.7873,23.8029,23.7795,23.8029,29400.0
2011-01-25 14:55:00,30.43,30.48,30.43,30.47,13400.0,23.8029,23.842,23.8029,23.8342,13400.0
2011-01-25 15:00:00,30.47,30.49,30.47,30.49,7300.0,23.8342,23.8499,23.8342,23.8499,7300.0
2011-01-25 15:05:00,30.49,30.52,30.49,30.5,16400.0,23.8499,23.8733,23.8499,23.8577,16400.0
2011-01-25 15:10:00,30.5,30.52,30.47,30.51,15200.0,23.8577,23.8733,23.8342,23.8655,15200.0
2011-01-25 15:15:00,30.51,30.55,30.51,30.55,19300.0,23.8655,23.8968,23.8655,23.8968,19300.0
2011-01-25 15:20:00,30.54,30.62,30.54,30.59,27500.0,23.889,23.9516,23.889,23.9281,27500.0
2011-01-25 15:25:00,30.58,30.6,30.57,30.59,6700.0,23.9203,23.9359,23.9124,23.9281,6700.0
2011-01-25 15:30:00,30.59,30.59,30.54,30.58,34100.0,23.9281,23.9281,23.889,23.9203,34100.0
2011-01-25 15:35:00,30.58,30.6,30.56,30.57,22600.0,23.9203,23.9359,23.9046,23.9124,22600.0
2011-01-25 15:40:00,30.56,30.6,30.55,30.6,16800.0,23.9046,23.9359,23.8968,23.9359,16800.0
2011-01-25 15:45:00,30.6,30.65,30.59,30.64,42700.0,23.9359,23.975,23.9281,23.9672,42700.0
2011-01-25 15:50:00,30.65,30.67,30.65,30.66,27500.0,23.975,23.9907,23.975,23.9828,27500.0
2011-01-25 15:55:00,30.67,30.69,30.66,30.68,40900.0,23.9907,24.0063,23.9828,23.9985,40900.0
2011-01-26 09:30:00,30.67,30.72,30.58,30.72,17100.0,23.9907,24.0298,23.9203,24.0298,17100.0
2011-01-26 09:35:00,30.71,30.74,30.69,30.71,14300.0,24.022,24.0454,24.0063,24.022,14300.0
2011-01-26 09:40:00,30.71,30.75,30.68,30.74,22100.0,24.022,24.0532,23.9985,24.0454,22100.0
2011-01-26 09:45:00,30.74,30.74,30.7,30.7,6700.0,24.0454,24.0454,24.0141,24.0141,6700.0
2011-01-26 09:50:00,30.7,30.7,30.65,30.66,9400.0,24.0141,24.0141,23.975,23.9828,9400.0
2011-01-26 09:55:00,30.67,30.68,30.65,30.65,4200.0,23.9907,23.9985,23.975,23.975,4200.0
2011-01-26 10:00:00,30.67,30.69,30.65,30.66,11400.0,23.9907,24.0063,23.975,23.9828,11400.0
2011-01-26 10:05:00,30.66,30.74,30.63,30.74,16600.0,23.9828,24.0454,23.9594,24.0454,16600.0
2011-01-26 10:10:00,30.73,30.75,30.72,30.75,8600.0,24.0376,24.0532,24.0298,24.0532,8600.0
2011-01-26 10:15:00,30.74,30.75,30.73,30.74,11400.0,24.0454,24.0532,24.0376,24.0454,11400.0
2011-01-26 10:20:00,30.74,30.83,30.73,30.83,26900.0,24.0454,24.1158,24.0376,24.1158,26900.0
2011-01-26 10:25:00,30.84,30.88,30.82,30.87,14200.0,24.1236,24.1549,24.108,24.1471,14200.0
2011-01-26 10:30:00,30.86,30.88,30.82,30.83,12000.0,24.1393,24.1549,24.108,24.1158,12000.0
2011-01-26 10:35:00,30.81,30.83,30.81,30.82,7100.0,24.1002,24.1158,24.1002,24.108,7100.0
2011-01-26 10:40:00,30.82,30.88,30.81,30.88,14700.0,24.108,24.1549,24.1002,24.1549,14700.0
2011-01-26 10:45:00,30.88,30.9,30.87,30.89,11000.0,24.1549,24.1706,24.1471,24.1628,11000.0
2011-01-26 10:50:00,30.9,30.94,30.9,30.9,18700.0,24.1706,24.2019,24.1706,24.1706,18700.0
2011-01-26 10:55:00,30.91,30.92,30.9,30.92,16000.0,24.1784,24.1862,24.1706,24.1862,16000.0
2011-01-26 11:00:00,30.92,30.96,30.91,30.96,16800.0,24.1862,24.2175,24.1784,24.2175,16800.0
2011-01-26 11:05:00,30.95,30.95,30.94,30.95,5100.0,24.2097,24.2097,24.2019,24.2097,5100.0
2011-01-26 11:10:00,30.94,30.94,30.91,30.91,8500.0,24.2019,24.2019,24.1784,24.1784,8500.0
2011-01-26 11:15:00,30.92,30.92,30.9,30.91,7400.0,24.1862,24.1862,24.1706,24.1784,7400.0
2011-01-26 11:20:00,30.91,30.93,30.9,30.93,27900.0,24.1784,24.194,24.1706,24.194,27900.0
2011-01-26 11:25:00,30.93,30.94,30.9,30.91,15600.0,24.194,24.2019,24.1706,24.1784,15600.0
2011-01-26 11:30:00,30.91,30.91,30.9,30.9,14700.0,24.1784,24.1784,24.1706,24.1706,14700.0
2011-01-26 11:35:00,30.91,30.91,30.9,30.9,15300.0,24.1784,24.1784,24.1706,24.1706,15300.0
2011-01-26 11:40:00,30.9,30.91,30.88,30.88,24100.0,24.1706,24.1784,24.1549,24.1549,24100.0
2011-01-26 11:45:00,30.88,30.94,30.88,30.93,14500.0,24.1549,24.2019,24.1549,24.194,14500.0
2011-01-26 11:50:00,30.94,30.94,30.88,30.88,10100.0,24.2019,24.2019,24.1549,24.1549,10100.0
2011-01-26 11:55:00,30.88,30.91,30.88,30.9,6700.0,24.1549,24.1784,24.1549,24.1706,6700.0
2011-01-26 12:00:00,30.89,30.9,30.88,30.89,14400.0,24.1628,24.1706,24.1549,24.1628,14400.0
2011-01-26 12:05:00,30.9,30.92,30.89,30.92,17400.0,24.1706,24.1862,24.1628,24.1862,17400.0
2011-01-26 12:10:00,30.92,30.93,30.92,30.92,4500.0,24.1862,24.194,24.1862,24.1862,4500.0
2011-01-26 12:15:00,30.92,30.92,30.84,30.84,32500.0,24.1862,24.1862,24.1236,24.1236,32500.0
2011-01-26 12:20:00,30.84,30.84,30.81,30.82,10100.0,24.1236,24.1236,24.1002,24.108,10100.0
2011-01-26 12:25:00,30.82,30.84,30.81,30.84,3900.0,24.108,24.1236,24.1002,24.1236,3900.0
2011-01-26 12:30:00,30.83,30.85,30.83,30.84,2600.0,24.1158,24.1315,24.1158,24.1236,2600.0
2011-01-26 12:35:00,30.84,30.85,30.84,30.85,4200.0,24.1236,24.1315,24.1236,24.1315,4200.0
2011-01-26 12:40:00,30.84,30.85,30.83,30.83,11700.0,24.1236,24.1315,24.1158,24.1158,11700.0
2011-01-26 12:45:00,30.84,30.84,30.83,30.83,6300.0,24.1236,24.1236,24.1158,24.1158,6300.0
2011-01-26 12:50:00,30.83,30.83,30.79,30.79,8600.0,24.1158,24.1158,24.0845,24.0845,8600.0
2011-01-26 12:55:00,30.79,30.8,30.78,30.8,8000.0,24.0845,24.0924,24.0767,24.0924,8000.0
2011-01-26 13:00:00,30.8,30.8,30.76,30.76,19800.0,24.0924,24.0924,24.0611,24.0611,19800.0
2011-01-26 13:05:00,30.76,30.76,30.75,30.75,500.0,24.0611,24.0611,24.0532,24.0532,500.0
2011-01-26 13:10:00,30.76,30.76,30.75,30.76,3200.0,24.0611,24.0611,24.0532,24.0611,3200.0
2011-01-26 13:15:00,30.76,30.76,30.75,30.75,1200.0,24.0611,24.0611,24.0532,24.0532,1200.0
2011-01-26 13:20:00,30.75,30.76,30.71,30.71,9000.0,24.0532,24.0611,24.022,24.022,9000.0
2011-01-26 13:25:00,30.7,30.7,30.68,30.7,26800.0,24.0141,24.0141,23.9985,24.0141,26800.0
2011-01-26 13:30:00,30.71,30.72,30.71,30.72,800.0,24.022,24.0298,24.022,24.0298,800.0
2011-01-26 13:35:00,30.71,30.72,30.71,30.71,1300.0,24.022,24.0298,24.022,24.022,1300.0
2011-01-26 13:40:00,30.72,30.77,30.72,30.77,6400.0,24.0298,24.0689,24.0298,24.0689,6400.0
2011-01-26 13:45:00,30.78,30.78,30.77,30.78,3400.0,24.0767,24.0767,24.0689,24.0767,3400.0
2011-01-26 13:50:00,30.77,30.78,30.76,30.77,12200.0,24.0689,24.0767,24.0611,24.0689,12200.0
2011-01-26 13:55:00,30.77,30.82,30.77,30.82,14500.0,24.0689,24.108,24.0689,24.108,14500.0
2011-01-26 14:00:00,30.8,30.82,30.8,30.82,6500.0,24.0924,24.108,24.0924,24.108,6500.0
2011-01-26 14:05:00,30.82,30.84,30.81,30.83,5200.0,24.108,24.1236,24.1002,24.1158,5200.0
2011-01-26 14:10:00,30.82,30.84,30.82,30.83,10500.0,24.108,24.1236,24.108,24.1158,10500.0
2011-01-26 14:15:00,30.82,30.87,30.82,30.87,11800.0,24.108,24.1471,24.108,24.1471,11800.0
2011-01-26 14:20:00,30.86,30.86,30.81,30.83,9900.0,24.1393,24.1393,24.1002,24.1158,9900.0
2011-01-26 14:25:00,30.85,30.86,30.8,30.83,8100.0,24.1315,24.1393,24.0924,24.1158,8100.0
2011-01-26 14:30:00,30.83,30.84,30.8,30.81,9600.0,24.1158,24.1236,24.0924,24.1002,9600.0
2011-01-26 14:35:00,30.81,30.82,30.8,30.8,3100.0,24.1002,24.108,24.0924,24.0924,3100.0
2011-01-26 14:40:00,30.81,30.85,30.8,30.85,7200.0,24.1002,24.1315,24.0924,24.1315,7200.0
2011-01-26 14:45:00,30.85,30.88,30.82,30.82,10100.0,24.1315,24.1549,24.108,24.108,10100.0
2011-01-26 14:50:00,30.83,30.86,30.83,30.83,4900.0,24.1158,24.1393,24.1158,24.1158,4900.0
2011-01-26 14:55:00,30.82,30.85,30.8,30.85,13300.0,24.108,24.1315,24.0924,24.1315,13300.0
2011-01-26 15:00:00,30.85,30.86,30.82,30.82,5500.0,24.1315,24.1393,24.108,24.108,5500.0
2011-01-26 15:05:00,30.83,30.85,30.81,30.82,7900.0,24.1158,24.1315,24.1002,24.108,7900.0
2011-01-26 15:10:00,30.83,30.88,30.83,30.87,5800.0,24.1158,24.1549,24.1158,24.1471,5800.0
2011-01-26 15:15:00,30.87,30.87,30.82,30.82,6700.0,24.1471,24.1471,24.108,24.108,6700.0
2011-01-26 15:20:00,30.83,30.85,30.82,30.84,25700.0,24.1158,24.1315,24.108,24.1236,25700.0
2011-01-26 15:25:00,30.84,30.85,30.82,30.83,28300.0,24.1236,24.1315,24.108,24.1158,28300.0
2011-01-26 15:30:00,30.82,30.83,30.81,30.83,9300.0,24.108,24.1158,24.1002,24.1158,9300.0
2011-01-26 15:35:00,30.82,30.85,30.8,30.8,24800.0,24.108,24.1315,24.0924,24.0924,24800.0
2011-01-26 15:40:00,30.79,30.8,30.78,30.78,7100.0,24.0845,24.0924,24.0767,24.0767,7100.0
2011-01-26 15:45:00,30.79,30.84,30.78,30.84,16600.0,24.0845,24.1236,24.0767,24.1236,16600.0
2011-01-26 15:50:00,30.84,30.85,30.82,30.84,22300.0,24.1236,24.1315,24.108,24.1236,22300.0
2011-01-26 15:55:00,30.83,30.83,30.77,30.77,34200.0,24.1158,24.1158,24.0689,24.0689,34200.0
2011-01-27 09:30:00,30.81,30.87,30.65,30.7,14200.0,24.1002,24.1471,23.975,24.0141,14200.0
2011-01-27 09:35:00,30.69,30.8,30.69,30.8,8600.0,24.0063,24.0924,24.0063,24.0924,8600.0
2011-01-27 09:40:00,30.8,30.88,30.8,30.86,9200.0,24.0924,24.1549,24.0924,24.1393,9200.0
2011-01-27 09:45:00,30.86,30.87,30.83,30.86,5400.0,24.1393,24.1471,24.1158,24.1393,5400.0
2011-01-27 09:50:00,30.86,30.9,30.86,30.86,7100.0,24.1393,24.1706,24.1393,24.1393,7100.0
2011-01-27 09:55:00,30.86,30.87,30.85,30.87,4000.0,24.1393,24.1471,24.1315,24.1471,4000.0
2011-01-27 10:00:00,30.86,30.9,30.84,30.84,9400.0,24.1393,24.1706,24.1236,24.1236,9400.0
2011-01-27 10:05:00,30.85,30.9,30.84,30.9,16400.0,24.1315,24.1706,24.1236,24.1706,16400.0
2011-01-27 10:10:00,30.9,30.9,30.87,30.89,14600.0,24.1706,24.1706,24.1471,24.1628,14600.0
2011-01-27 10:15:00,30.89,30.91,30.89,30.9,10700.0,24.1628,24.1784,24.1628,24.1706,10700.0
2011-01-27 10:20:00,30.9,30.92,30.9,30.9,17500.0,24.1706,24.1862,24.1706,24.1706,17500.0
2011-01-27 10:25:00,30.9,30.92,30.89,30.9,11800.0,24.1706,24.1862,24.1628,24.1706,11800.0
2011-01-27 10:30:00,30.9,30.9,30.82,30.84,7800.0,24.1706,24.1706,24.108,24.1236,7800.0
2011-01-27 10:35:00,30.82,30.85,30.78,30.85,16700.0,24.108,24.1315,24.0767,24.1315,16700.0
2011-01-27 10:40:00,30.86,30.86,30.78,30.78,22300.0,24.1393,24.1393,24.0767,24.0767,22300.0
2011-01-27 10:45:00,30.78,30.79,30.74,30.75,9400.0,24.0767,24.0845,24.0454,24.0532,9400.0
2011-01-27 10:50:00,30.74,30.76,30.72,30.73,8700.0,24.0454,24.0611,24.0298,24.0376,8700.0
2011-01-27 10:55:00,30.73,30.77,30.72,30.75,12200.0,24.0376,24.0689,24.0298,24.0532,12200.0
2011-01-27 11:00:00,30.74,30.75,30.72,30.73,6700.0,24.0454,24.0532,24.0298,24.0376,6700.0
2011-01-27 11:05:00,30.74,30.74,30.68,30.68,4200.0,24.0454,24.0454,23.9985,23.9985,4200.0
2011-01-27 11:10:00,30.67,30.73,30.67,30.72,5300.0,23.9907,24.0376,23.9907,24.0298,5300.0
2011-01-27 11:15:00,30.71,30.74,30.7,30.73,5300.0,24.022,24.0454,24.0141,24.0376,5300.0
2011-01-27 11:20:00,30.72,30.77,30.72,30.75,15300.0,24.0298,24.0689,24.0298,24.0532,15300.0
2011-01-27 11:25:00,30.76,30.78,30.72,30.74,11100.0,24.0611,24.0767,24.0298,24.0454,11100.0
2011-01-27 11:30:00,30.74,30.78,30.74,30.77,19400.0,24.0454,24.0767,24.0454,24.0689,19400.0
2011-01-27 11:35:00,30.77,30.81,30.77,30.81,6900.0,24.0689,24.1002,24.0689,24.1002,6900.0
2011-01-27 11:40:00,30.81,30.81,30.8,30.8,3300.0,24.1002,24.1002,24.0924,24.0924,3300.0
2011-01-27 11:45:00,30.79,30.8,30.77,30.79,5700.0,24.0845,24.0924,24.0689,24.0845,5700.0
2011-01-27 11:50:00,30.79,30.79,30.77,30.78,3100.0,24.0845,24.0845,24.0689,24.0767,3100.0
2011-01-27 11:55:00,30.77,30.8,30.75,30.79,7900.0,24.0689,24.0924,24.0532,24.0845,7900.0
2011-01-27 12:00:00,30.79,30.79,30.76,30.77,6000.0,24.0845,24.0845,24.0611,24.0689,6000.0
2011-01-27 12:05:00,30.78,30.78,30.76,30.76,7500.0,24.0767,24.0767,24.0611,24.0611,7500.0
2011-01-27 12:10:00,30.76,30.8,30.76,30.78,4700.0,24.0611,24.0924,24.0611,24.0767,4700.0
2011-01-27 12:15:00,30.78,30.78,30.78,30.78,700.0,24.0767,24.0767,24.0767,24.0767,700.0
2011-01-27 12:20:00,30.78,30.79,30.78,30.78,7300.0,24.0767,24.0845,24.0767,24.0767,7300.0
2011-01-27 12:25:00,30.78,30.78,30.77,30.78,500.0,24.0767,24.0767,24.0689,24.0767,500.0
2011-01-27 12:30:00,30.77,30.78,30.77,30.78,2600.0,24.0689,24.0767,24.0689,24.0767,2600.0
2011-01-27 12:35:00,30.78,30.8,30.77,30.78,4900.0,24.0767,24.0924,24.0689,24.0767,4900.0
2011-01-27 12:40:00,30.78,30.79,30.78,30.79,7500.0,24.0767,24.0845,24.0767,24.0845,7500.0
2011-01-27 12:45:00,30.79,30.83,30.79,30.83,8900.0,24.0845,24.1158,24.0845,24.1158,8900.0
2011-01-27 12:50:00,30.83,30.84,30.82,30.82,5500.0,24.1158,24.1236,24.108,24.108,5500.0
2011-01-27 12:55:00,30.82,30.83,30.78,30.79,10000.0,24.108,24.1158,24.0767,24.0845,10000.0
2011-01-27 13:00:00,30.78,30.78,30.75,30.75,3800.0,24.0767,24.0767,24.0532,24.0532,3800.0
2011-01-27 13:05:00,30.75,30.76,30.75,30.75,5600.0,24.0532,24.0611,24.0532,24.0532,5600.0
2011-01-27 13:10:00,30.76,30.76,30.76,30.76,2100.0,24.0611,24.0611,24.0611,24.0611,2100.0
2011-01-27 13:15:00,30.76,30.79,30.76,30.78,2700.0,24.0611,24.0845,24.0611,24.0767,2700.0
2011-01-27 13:20:00,30.78,30.78,30.74,30.75,3600.0,24.0767,24.0767,24.0454,24.0532,3600.0
2011-01-27 13:25:00,30.75,30.76,30.75,30.75,1300.0,24.0532,24.0611,24.0532,24.0532,1300.0
2011-01-27 13:30:00,30.75,30.75,30.75,30.75,1400.0,24.0532,24.0532,24.0532,24.0532,1400.0
2011-01-27 13:35:00,30.75,30.77,30.75,30.75,12600.0,24.0532,24.0689,24.0532,24.0532,12600.0
2011-01-27 13:40:00,30.76,30.76,30.76,30.76,100.0,24.0611,24.0611,24.0611,24.0611,100.0
2011-01-27 13:45:00,30.76,30.76,30.76,30.76,500.0,24.0611,24.0611,24.0611,24.0611,500.0
2011-01-27 13:50:00,30.77,30.78,30.77,30.77,5800.0,24.0689,24.0767,24.0689,24.0689,5800.0
2011-01-27 13:55:00,30.76,30.77,30.76,30.76,400.0,24.0611,24.0689,24.0611,24.0611,400.0
2011-01-27 14:00:00,30.76,30.77,30.75,30.77,10900.0,24.0611,24.0689,24.0532,24.0689,10900.0
2011-01-27 14:05:00,30.78,30.78,30.76,30.76,3800.0,24.0767,24.0767,24.0611,24.0611,3800.0
2011-01-27 14:10:00,30.76,30.77,30.76,30.76,4700.0,24.0611,24.0689,24.0611,24.0611,4700.0
2011-01-27 14:15:00,30.77,30.8,30.77,30.77,12700.0,24.0689,24.0924,24.0689,24.0689,12700.0
2011-01-27 14:20:00,30.77,30.8,30.77,30.8,9300.0,24.0689,24.0924,24.0689,24.0924,9300.0
2011-01-27 14:25:00,30.79,30.8,30.77,30.77,7300.0,24.0845,24.0924,24.0689,24.0689,7300.0
2011-01-27 14:30:00,30.78,30.79,30.77,30.78,3000.0,24.0767,24.0845,24.0689,24.0767,3000.0
2011-01-27 14:35:00,30.79,30.81,30.79,30.79,6800.0,24.0845,24.1002,24.0845,24.0845,6800.0
2011-01-27 14:40:00,30.79,30.83,30.79,30.81,12500.0,24.0845,24.1158,24.0845,24.1002,12500.0
2011-01-27 14:45:00,30.83,30.83,30.79,30.79,8100.0,24.1158,24.1158,24.0845,24.0845,8100.0
2011-01-27 14:50:00,30.79,30.8,30.79,30.8,3200.0,24.0845,24.0924,24.0845,24.0924,3200.0
2011-01-27 14:55:00,30.8,30.8,30.79,30.8,4100.0,24.0924,24.0924,24.0845,24.0924,4100.0
2011-01-27 15:00:00,30.8,30.82,30.79,30.82,11600.0,24.0924,24.108,24.0845,24.108,11600.0
2011-01-27 15:05:00,30.82,30.83,30.81,30.82,3200.0,24.108,24.1158,24.1002,24.108,3200.0
2011-01-27 15:10:00,30.82,30.82,30.81,30.81,3300.0,24.108,24.108,24.1002,24.1002,3300.0
2011-01-27 15:15:00,30.81,30.82,30.78,30.79,14400.0,24.1002,24.108,24.0767,24.0845,14400.0
2011-01-27 15:20:00,30.79,30.81,30.78,30.8,23800.0,24.0845,24.1002,24.0767,24.0924,23800.0
2011-01-27 15:25:00,30.8,30.81,30.8,30.81,4200.0,24.0924,24.1002,24.0924,24.1002,4200.0
2011-01-27 15:30:00,30.82,30.82,30.79,30.8,20600.0,24.108,24.108,24.0845,24.0924,20600.0
2011-01-27 15:35:00,30.8,30.81,30.79,30.81,57200.0,24.0924,24.1002,24.0845,24.1002,57200.0
2011-01-27 15:40:00,30.8,30.83,30.8,30.81,30000.0,24.0924,24.1158,24.0924,24.1002,30000.0
2011-01-27 15:45:00,30.82,30.83,30.79,30.79,29300.0,24.108,24.1158,24.0845,24.0845,29300.0
2011-01-27 15:50:00,30.79,30.8,30.77,30.79,59600.0,24.0845,24.0924,24.0689,24.0845,59600.0
2011-01-27 15:55:00,30.78,30.83,30.77,30.83,64700.0,24.0767,24.1158,24.0689,24.1158,64700.0
2011-01-28 09:30:00,30.87,30.87,30.82,30.83,6900.0,24.1471,24.1471,24.108,24.1158,6900.0
2011-01-28 09:35:00,30.84,30.93,30.82,30.93,6100.0,24.1236,24.194,24.108,24.194,6100.0
2011-01-28 09:40:00,30.91,30.92,30.87,30.89,7100.0,24.1784,24.1862,24.1471,24.1628,7100.0
2011-01-28 09:45:00,30.9,30.92,30.87,30.88,8700.0,24.1706,24.1862,24.1471,24.1549,8700.0
2011-01-28 09:50:00,30.88,30.89,30.87,30.89,5200.0,24.1549,24.1628,24.1471,24.1628,5200.0
2011-01-28 09:55:00,30.89,30.91,30.84,30.85,16100.0,24.1628,24.1784,24.1236,24.1315,16100.0
2011-01-28 10:00:00,30.85,30.87,30.84,30.85,19200.0,24.1315,24.1471,24.1236,24.1315,19200.0
2011-01-28 10:05:00,30.85,30.85,30.81,30.84,22800.0,24.1315,24.1315,24.1002,24.1236,22800.0
2011-01-28 10:10:00,30.83,30.86,30.82,30.82,4600.0,24.1158,24.1393,24.108,24.108,4600.0
2011-01-28 10:15:00,30.83,30.83,30.75,30.75,5700.0,24.1158,24.1158,24.0532,24.0532,5700.0
2011-01-28 10:20:00,30.75,30.75,30.63,30.63,7400.0,24.0532,24.0532,23.9594,23.9594,7400.0
2011-01-28 10:25:00,30.63,30.73,30.63,30.71,5200.0,23.9594,24.0376,23.9594,24.022,5200.0
2011-01-28 10:30:00,30.67,30.67,30.61,30.63,7300.0,23.9907,23.9907,23.9437,23.9594,7300.0
2011-01-28 10:35:00,30.62,30.67,30.62,30.64,2300.0,23.9516,23.9907,23.9516,23.9672,2300.0
2011-01-28 10:40:00,30.66,30.68,30.65,30.67,3200.0,23.9828,23.9985,23.975,23.9907,3200.0
2011-01-28 10:45:00,30.66,30.68,30.59,30.62,8700.0,23.9828,23.9985,23.9281,23.9516,8700.0
2011-01-28 10:50:00,30.63,30.63,30.56,30.58,5000.0,23.9594,23.9594,23.9046,23.9203,5000.0
2011-01-28 10:55:00,30.59,30.61,30.55,30.57,3200.0,23.9281,23.9437,23.8968,23.9124,3200.0
2011-01-28 11:00:00,30.56,30.59,30.55,30.56,12900.0,23.9046,23.9281,23.8968,23.9046,12900.0
2011-01-28 11:05:00,30.57,30.6,30.57,30.59,4300.0,23.9124,23.9359,23.9124,23.9281,4300.0
2011-01-28 11:10:00,30.6,30.6,30.57,30.57,2800.0,23.9359,23.9359,23.9124,23.9124,2800.0
2011-01-28 11:15:00,30.57,30.61,30.55,30.61,3800.0,23.9124,23.9437,23.8968,23.9437,3800.0
2011-01-28 11:20:00,30.61,30.64,30.61,30.61,2700.0,23.9437,23.9672,23.9437,23.9437,2700.0
2011-01-28 11:25:00,30.61,30.62,30.54,30.55,6000.0,23.9437,23.9516,23.889,23.8968,6000.0
2011-01-28 11:30:00,30.54,30.55,30.53,30.53,30800.0,23.889,23.8968,23.8812,23.8812,30800.0
2011-01-28 11:35:00,30.53,30.53,30.51,30.51,7100.0,23.8812,23.8812,23.8655,23.8655,7100.0
2011-01-28 11:40:00,30.51,30.51,30.49,30.49,6300.0,23.8655,23.8655,23.8499,23.8499,6300.0
2011-01-28 11:45:00,30.49,30.5,30.43,30.43,4200.0,23.8499,23.8577,23.8029,23.8029,4200.0
2011-01-28 11:50:00,30.44,30.44,30.39,30.42,5200.0,23.8108,23.8108,23.7716,23.7951,5200.0
2011-01-28 11:55:00,30.42,30.43,30.39,30.41,7100.0,23.7951,23.8029,23.7716,23.7873,7100.0
2011-01-28 12:00:00,30.4,30.4,30.29,30.36,11100.0,23.7795,23.7795,23.6934,23.7482,11100.0
2011-01-28 12:05:00,30.35,30.39,30.35,30.37,2300.0,23.7404,23.7716,23.7404,23.756,2300.0
2011-01-28 12:10:00,30.37,30.37,30.32,30.32,1600.0,23.756,23.756,23.7169,23.7169,1600.0
2011-01-28 12:15:00,30.32,30.41,30.32,30.39,6400.0,23.7169,23.7873,23.7169,23.7716,6400.0
2011-01-28 12:20:00,30.38,30.42,30.37,30.42,6600.0,23.7638,23.7951,23.756,23.7951,6600.0
2011-01-28 12:25:00,30.41,30.45,30.4,30.4,5800.0,23.7873,23.8186,23.7795,23.7795,5800.0
2011-01-28 12:30:00,30.39,30.41,30.36,30.39,8000.0,23.7716,23.7873,23.7482,23.7716,8000.0
2011-01-28 12:35:00,30.38,30.41,30.38,30.39,4300.0,23.7638,23.7873,23.7638,23.7716,4300.0
2011-01-28 12:40:00,30.39,30.43,30.39,30.4,5000.0,23.7716,23.8029,23.7716,23.7795,5000.0
2011-01-28 12:45:00,30.4,30.41,30.36,30.41,9500.0,23.7795,23.7873,23.7482,23.7873,9500.0
2011-01-28 12:50:00,30.41,30.42,30.39,30.39,2100.0,23.7873,23.7951,23.7716,23.7716,2100.0
2011-01-28 12:55:00,30.38,30.4,30.37,30.4,6000.0,23.7638,23.7795,23.756,23.7795,6000.0
2011-01-28 13:00:00,30.4,30.4,30.36,30.39,11700.0,23.7795,23.7795,23.7482,23.7716,11700.0
2011-01-28 13:05:00,30.38,30.4,30.36,30.4,21000.0,23.7638,23.7795,23.7482,23.7795,21000.0
2011-01-28 13:10:00,30.39,30.39,30.35,30.38,9500.0,23.7716,23.7716,23.7404,23.7638,9500.0
2011-01-28 13:15:00,30.37,30.39,30.35,30.39,7800.0,23.756,23.7716,23.7404,23.7716,7800.0
2011-01-28 13:20:00,30.38,30.38,30.33,30.36,7300.0,23.7638,23.7638,23.7247,23.7482,7300.0
2011-01-28 13:25:00,30.37,30.38,30.35,30.36,7000.0,23.756,23.7638,23.7404,23.7482,7000.0
2011-01-28 13:30:00,30.36,30.4,30.35,30.36,3800.0,23.7482,23.7795,23.7404,23.7482,3800.0
2011-01-28 13:35:00,30.36,30.37,30.32,30.33,9200.0,23.7482,23.756,23.7169,23.7247,9200.0
2011-01-28 13:40:00,30.32,30.37,30.3,30.31,12100.0,23.7169,23.756,23.7012,23.7091,12100.0
2011-01-28 13:45:00,30.33,30.34,30.32,30.32,3000.0,23.7247,23.7325,23.7169,23.7169,3000.0
2011-01-28 13:50:00,30.33,30.36,30.33,30.36,4700.0,23.7247,23.7482,23.7247,23.7482,4700.0
2011-01-28 13:55:00,30.36,30.4,30.35,30.4,6500.0,23.7482,23.7795,23.7404,23.7795,6500.0
2011-01-28 14:00:00,30.39,30.39,30.36,30.36,3700.0,23.7716,23.7716,23.7482,23.7482,3700.0
2011-01-28 14:05:00,30.37,30.37,30.35,30.36,8900.0,23.756,23.756,23.7404,23.7482,8900.0
2011-01-28 14:10:00,30.36,30.36,30.34,30.36,8500.0,23.7482,23.7482,23.7325,23.7482,8500.0
2011-01-28 14:15:00,30.36,30.39,30.35,30.37,7900.0,23.7482,23.7716,23.7404,23.756,7900.0
2011-01-28 14:20:00,30.37,30.39,30.35,30.36,8900.0,23.756,23.7716,23.7404,23.7482,8900.0
2011-01-28 14:25:00,30.37,30.38,30.37,30.38,2600.0,23.756,23.7638,23.756,23.7638,2600.0
2011-01-28 14:30:00,30.38,30.4,30.37,30.4,3600.0,23.7638,23.7795,23.756,23.7795,3600.0
2011-01-28 14:35:00,30.4,30.41,30.36,30.37,6900.0,23.7795,23.7873,23.7482,23.756,6900.0
2011-01-28 14:40:00,30.39,30.41,30.37,30.38,5100.0,23.7716,23.7873,23.756,23.7638,5100.0
2011-01-28 14:45:00,30.37,30.43,30.35,30.42,12500.0,23.756,23.8029,23.7404,23.7951,12500.0
2011-01-28 14:50:00,30.43,30.44,30.36,30.36,15600.0,23.8029,23.8108,23.7482,23.7482,15600.0
2011-01-28 14:55:00,30.37,30.4,30.34,30.4,15800.0,23.756,23.7795,23.7325,23.7795,15800.0
2011-01-28 15:00:00,30.4,30.43,30.38,30.43,16800.0,23.7795,23.8029,23.7638,23.8029,16800.0
2011-01-28 15:05:00,30.44,30.44,30.37,30.37,8800.0,23.8108,23.8108,23.756,23.756,8800.0
2011-01-28 15:10:00,30.37,30.38,30.34,30.37,9800.0,23.756,23.7638,23.7325,23.756,9800.0
2011-01-28 15:15:00,30.36,30.37,30.31,30.34,16600.0,23.7482,23.756,23.7091,23.7325,16600.0
2011-01-28 15:20:00,30.33,30.36,30.31,30.36,32900.0,23.7247,23.7482,23.7091,23.7482,32900.0
2011-01-28 15:25:00,30.36,30.37,30.3,30.31,20600.0,23.7482,23.756,23.7012,23.7091,20600.0
2011-01-28 15:30:00,30.31,30.35,30.31,30.32,13700.0,23.7091,23.7404,23.7091,23.7169,13700.0
2011-01-28 15:35:00,30.32,30.35,30.32,30.34,20900.0,23.7169,23.7404,23.7169,23.7325,20900.0
2011-01-28 15:40:00,30.34,30.34,30.29,30.33,34600.0,23.7325,23.7325,23.6934,23.7247,34600.0
2011-01-28 15:45:00,30.33,30.34,30.28,30.29,26800.0,23.7247,23.7325,23.6856,23.6934,26800.0
2011-01-28 15:50:00,30.29,30.33,30.28,30.33,45800.0,23.6934,23.7247,23.6856,23.7247,45800.0
2011-01-28 15:55:00,30.32,30.33,30.27,30.29,62200.0,23.7169,23.7247,23.6778,23.6934,62200.0
2011-01-31 09:30:00,30.3,30.36,30.22,30.34,15900.0,23.7012,23.7482,23.6387,23.7325,15900.0
2011-01-31 09:35:00,30.33,30.33,30.22,30.22,7000.0,23.7247,23.7247,23.6387,23.6387,7000.0
2011-01-31 09:40:00,30.21,30.34,30.2,30.29,12800.0,23.6308,23.7325,23.623,23.6934,12800.0
2011-01-31 09:45:00,30.3,30.33,30.25,30.26,8700.0,23.7012,23.7247,23.6621,23.67,8700.0
2011-01-31 09:50:00,30.29,30.29,30.2,30.24,7800.0,23.6934,23.6934,23.623,23.6543,7800.0
2011-01-31 09:55:00,30.24,30.35,30.24,30.29,9100.0,23.6543,23.7404,23.6543,23.6934,9100.0
2011-01-31 10:00:00,30.27,30.4,30.26,30.38,4600.0,23.6778,23.7795,23.67,23.7638,4600.0
2011-01-31 10:05:00,30.39,30.4,30.36,30.37,3800.0,23.7716,23.7795,23.7482,23.756,3800.0
2011-01-31 10:10:00,30.37,30.39,30.36,30.37,4000.0,23.756,23.7716,23.7482,23.756,4000.0
2011-01-31 10:15:00,30.36,30.4,30.33,30.38,4700.0,23.7482,23.7795,23.7247,23.7638,4700.0
2011-01-31 10:20:00,30.37,30.41,30.36,30.41,4200.0,23.756,23.7873,23.7482,23.7873,4200.0
2011-01-31 10:25:00,30.39,30.41,30.38,30.4,2900.0,23.7716,23.7873,23.7638,23.7795,2900.0
2011-01-31 10:30:00,30.4,30.41,30.39,30.39,1900.0,23.7795,23.7873,23.7716,23.7716,1900.0
2011-01-31 10:35:00,30.38,30.4,30.36,30.39,2200.0,23.7638,23.7795,23.7482,23.7716,2200.0
2011-01-31 10:40:00,30.4,30.41,30.36,30.38,6300.0,23.7795,23.7873,23.7482,23.7638,6300.0
2011-01-31 10:45:00,30.38,30.39,30.34,30.36,4600.0,23.7638,23.7716,23.7325,23.7482,4600.0
2011-01-31 10:50:00,30.36,30.39,30.36,30.36,7700.0,23.7482,23.7716,23.7482,23.7482,7700.0
2011-01-31 10:55:00,30.34,30.37,30.34,30.36,4800.0,23.7325,23.756,23.7325,23.7482,4800.0
2011-01-31 11:00:00,30.37,30.4,30.36,30.4,6200.0,23.756,23.7795,23.7482,23.7795,6200.0
2011-01-31 11:05:00,30.39,30.41,30.38,30.4,2900.0,23.7716,23.7873,23.7638,23.7795,2900.0
2011-01-31 11:10:00,30.4,30.42,30.4,30.41,3900.0,23.7795,23.7951,23.7795,23.7873,3900.0
2011-01-31 11:15:00,30.39,30.4,30.37,30.38,3100.0,23.7716,23.7795,23.756,23.7638,3100.0
2011-01-31 11:20:00,30.37,30.4,30.37,30.38,5200.0,23.756,23.7795,23.756,23.7638,5200.0
2011-01-31 11:25:00,30.38,30.43,30.38,30.41,1700.0,23.7638,23.8029,23.7638,23.7873,1700.0
2011-01-31 11:30:00,30.4,30.4,30.37,30.39,5600.0,23.7795,23.7795,23.756,23.7716,5600.0
2011-01-31 11:35:00,30.39,30.44,30.38,30.43,2500.0,23.7716,23.8108,23.7638,23.8029,2500.0
2011-01-31 11:40:00,30.42,30.42,30.41,30.42,4600.0,23.7951,23.7951,23.7873,23.7951,4600.0
2011-01-31 11:45:00,30.41,30.41,30.36,30.38,3000.0,23.7873,23.7873,23.7482,23.7638,3000.0
2011-01-31 11:50:00,30.38,30.39,30.38,30.38,2800.0,23.7638,23.7716,23.7638,23.7638,2800.0
2011-01-31 11:55:00,30.38,30.39,30.37,30.39,1500.0,23.7638,23.7716,23.756,23.7716,1500.0
2011-01-31 12:00:00,30.41,30.42,30.4,30.41,1700.0,23.7873,23.7951,23.7795,23.7873,1700.0
2011-01-31 12:05:00,30.41,30.45,30.41,30.44,6300.0,23.7873,23.8186,23.7873,23.8108,6300.0
2011-01-31 12:10:00,30.45,30.47,30.45,30.46,2400.0,23.8186,23.8342,23.8186,23.8264,2400.0
2011-01-31 12:15:00,30.46,30.48,30.46,30.48,4700.0,23.8264,23.842,23.8264,23.842,4700.0
2011-01-31 12:20:00,30.48,30.52,30.48,30.51,1300.0,23.842,23.8733,23.842,23.8655,1300.0
2011-01-31 12:25:00,30.5,30.57,30.5,30.55,4500.0,23.8577,23.9124,23.8577,23.8968,4500.0
2011-01-31 12:30:00,30.58,30.58,30.55,30.55,5300.0,23.9203,23.9203,23.8968,23.8968,5300.0
2011-01-31 12:35:00,30.55,30.55,30.52,30.52,2100.0,23.8968,23.8968,23.8733,23.8733,2100.0
2011-01-31 12:40:00,30.51,30.51,30.43,30.48,14900.0,23.8655,23.8655,23.8029,23.842,14900.0
2011-01-31 12:45:00,30.47,30.52,30.44,30.52,9900.0,23.8342,23.8733,23.8108,23.8733,9900.0
2011-01-31 12:50:00,30.52,30.53,30.51,30.53,1300.0,23.8733,23.8812,23.8655,23.8812,1300.0
2011-01-31 12:55:00,30.53,30.54,30.53,30.53,2300.0,23.8812,23.889,23.8812,23.8812,2300.0
2011-01-31 13:00:00,30.53,30.56,30.53,30.55,3600.0,23.8812,23.9046,23.8812,23.8968,3600.0
2011-01-31 13:05:00,30.55,30.56,30.53,30.53,3900.0,23.8968,23.9046,23.8812,23.8812,3900.0
2011-01-31 13:10:00,30.53,30.53,30.47,30.47,7200.0,23.8812,23.8812,23.8342,23.8342,7200.0
2011-01-31 13:15:00,30.47,30.48,30.45,30.47,9000.0,23.8342,23.842,23.8186,23.8342,9000.0
2011-01-31 13:20:00,30.46,30.47,30.41,30.41,7000.0,23.8264,23.8342,23.7873,23.7873,7000.0
2011-01-31 13:25:00,30.41,30.43,30.41,30.41,8500.0,23.7873,23.8029,23.7873,23.7873,8500.0
2011-01-31 13:30:00,30.41,30.42,30.41,30.41,9600.0,23.7873,23.7951,23.7873,23.7873,9600.0
2011-01-31 13:35:00,30.41,30.41,30.37,30.38,8200.0,23.7873,23.7873,23.756,23.7638,8200.0
2011-01-31 13:40:00,30.38,30.39,30.35,30.37,12000.0,23.7638,23.7716,23.7404,23.756,12000.0
2011-01-31 13:45:00,30.37,30.42,30.36,30.4,6000.0,23.756,23.7951,23.7482,23.7795,6000.0
2011-01-31 13:50:00,30.42,30.46,30.42,30.46,9300.0,23.7951,23.8264,23.7951,23.8264,9300.0
2011-01-31 13:55:00,30.46,30.47,30.43,30.44,7500.0,23.8264,23.8342,23.8029,23.8108,7500.0
2011-01-31 14:00:00,30.44,30.46,30.44,30.45,7300.0,23.8108,23.8264,23.8108,23.8186,7300.0
2011-01-31 14:05:00,30.44,30.44,30.38,30.38,13000.0,23.8108,23.8108,23.7638,23.7638,13000.0
2011-01-31 14:10:00,30.39,30.39,30.34,30.34,9500.0,23.7716,23.7716,23.7325,23.7325,9500.0
2011-01-31 14:15:00,30.34,30.36,30.34,30.35,9500.0,23.7325,23.7482,23.7325,23.7404,9500.0
2011-01-31 14:20:00,30.35,30.35,30.34,30.34,6700.0,23.7404,23.7404,23.7325,23.7325,6700.0
2011-01-31 14:25:00,30.34,30.35,30.3,30.3,9400.0,23.7325,23.7404,23.7012,23.7012,9400.0
2011-01-31 14:30:00,30.29,30.31,30.28,30.3,18200.0,23.6934,23.7091,23.6856,23.7012,18200.0
2011-01-31 14:35:00,30.29,30.3,30.28,30.28,10000.0,23.6934,23.7012,23.6856,23.6856,10000.0
2011-01-31 14:40:00,30.28,30.3,30.26,30.3,14100.0,23.6856,23.7012,23.67,23.7012,14100.0
2011-01-31 14:45:00,30.3,30.32,30.29,30.3,11200.0,23.7012,23.7169,23.6934,23.7012,11200.0
2011-01-31 14:50:00,30.3,30.37,30.3,30.37,11500.0,23.7012,23.756,23.7012,23.756,11500.0
2011-01-31 14:55:00,30.37,30.4,30.36,30.38,8100.0,23.756,23.7795,23.7482,23.7638,8100.0
2011-01-31 15:00:00,30.37,30.38,30.36,30.38,20800.0,23.756,23.7638,23.7482,23.7638,20800.0
2011-01-31 15:05:00,30.37,30.39,30.36,30.37,19100.0,23.756,23.7716,23.7482,23.756,19100.0
2011-01-31 15:10:00,30.36,30.45,30.36,30.45,44400.0,23.7482,23.8186,23.7482,23.8186,44400.0
2011-01-31 15:15:00,30.45,30.47,30.44,30.47,31700.0,23.8186,23.8342,23.8108,23.8342,31700.0
2011-01-31 15:20:00,30.47,30.48,30.46,30.47,31600.0,23.8342,23.842,23.8264,23.8342,31600.0
2011-01-31 15:25:00,30.47,30.48,30.46,30.47,35000.0,23.8342,23.842,23.8264,23.8342,35000.0
2011-01-31 15:30:00,30.47,30.51,30.46,30.51,28600.0,23.8342,23.8655,23.8264,23.8655,28600.0
2011-01-31 15:35:00,30.51,30.51,30.47,30.47,15100.0,23.8655,23.8655,23.8342,23.8342,15100.0
2011-01-31 15:40:00,30.46,30.48,30.43,30.45,42600.0,23.8264,23.842,23.8029,23.8186,42600.0
2011-01-31 15:45:00,30.45,30.46,30.43,30.43,40100.0,23.8186,23.8264,23.8029,23.8029,40100.0
2011-01-31 15:50:00,30.43,30.43,30.4,30.4,48300.0,23.8029,23.8029,23.7795,23.7795,48300.0
2011-01-31 15:55:00,30.41,30.45,30.4,30.44,72100.0,23.7873,23.8186,23.7795,23.8108,72100.0
2011-02-01 09:30:00,30.58,30.84,30.57,30.83,17000.0,23.9203,24.1236,23.9124,24.1158,17000.0
2011-02-01 09:35:00,30.85,30.86,30.76,30.8,11000.0,24.1315,24.1393,24.0611,24.0924,11000.0
2011-02-01 09:40:00,30.8,30.85,30.79,30.83,10300.0,24.0924,24.1315,24.0845,24.1158,10300.0
2011-02-01 09:45:00,30.83,30.86,30.82,30.83,23600.0,24.1158,24.1393,24.108,24.1158,23600.0
2011-02-01 09:50:00,30.82,30.91,30.82,30.87,7200.0,24.108,24.1784,24.108,24.1471,7200.0
2011-02-01 09:55:00,30.88,30.9,30.84,30.87,15900.0,24.1549,24.1706,24.1236,24.1471,15900.0
2011-02-01 10:00:00,30.88,30.95,30.85,30.92,16700.0,24.1549,24.2097,24.1315,24.1862,16700.0
2011-02-01 10:05:00,30.92,30.94,30.9,30.9,18300.0,24.1862,24.2019,24.1706,24.1706,18300.0
2011-02-01 10:10:00,30.91,30.93,30.9,30.92,9900.0,24.1784,24.194,24.1706,24.1862,9900.0
2011-02-01 10:15:00,30.92,30.98,30.91,30.98,26900.0,24.1862,24.2332,24.1784,24.2332,26900.0
2011-02-01 10:20:00,30.98,30.99,30.97,30.98,27500.0,24.2332,24.241,24.2253,24.2332,27500.0
2011-02-01 10:25:00,30.98,30.98,30.96,30.96,9200.0,24.2332,24.2332,24.2175,24.2175,9200.0
2011-02-01 10:30:00,30.96,30.99,30.96,30.98,10100.0,24.2175,24.241,24.2175,24.2332,10100.0
2011-02-01 10:35:00,30.99,31.0,30.98,30.99,21500.0,24.241,24.2488,24.2332,24.241,21500.0
2011-02-01 10:40:00,30.98,30.99,30.97,30.97,18400.0,24.2332,24.241,24.2253,24.2253,18400.0
2011-02-01 10:45:00,30.97,30.98,30.97,30.97,5200.0,24.2253,24.2332,24.2253,24.2253,5200.0
2011-02-01 10:50:00,30.97,30.99,30.97,30.99,16000.0,24.2253,24.241,24.2253,24.241,16000.0
2011-02-01 10:55:00,30.99,30.99,30.97,30.99,12200.0,24.241,24.241,24.2253,24.241,12200.0
2011-02-01 11:00:00,30.99,30.99,30.97,30.97,9600.0,24.241,24.241,24.2253,24.2253,9600.0
2011-02-01 11:05:00,30.97,30.98,30.9,30.91,46100.0,24.2253,24.2332,24.1706,24.1784,46100.0
2011-02-01 11:10:00,30.89,30.91,30.88,30.88,4600.0,24.1628,24.1784,24.1549,24.1549,4600.0
2011-02-01 11:15:00,30.89,30.9,30.88,30.89,6600.0,24.1628,24.1706,24.1549,24.1628,6600.0
2011-02-01 11:20:00,30.89,30.89,30.88,30.89,4300.0,24.1628,24.1628,24.1549,24.1628,4300.0
2011-02-01 11:25:00,30.89,30.91,30.88,30.9,7300.0,24.1628,24.1784,24.1549,24.1706,7300.0
2011-02-01 11:30:00,30.9,30.94,30.88,30.89,19500.0,24.1706,24.2019,24.1549,24.1628,19500.0
2011-02-01 11:35:00,30.89,30.92,30.89,30.91,9900.0,24.1628,24.1862,24.1628,24.1784,9900.0
2011-02-01 11:40:00,30.91,30.92,30.9,30.91,5800.0,24.1784,24.1862,24.1706,24.1784,5800.0
2011-02-01 11:45:00,30.9,30.92,30.9,30.9,3000.0,24.1706,24.1862,24.1706,24.1706,3000.0
2011-02-01 11:50:00,30.91,30.92,30.9,30.92,5800.0,24.1784,24.1862,24.1706,24.1862,5800.0
2011-02-01 11:55:00,30.92,30.95,30.91,30.94,7200.0,24.1862,24.2097,24.1784,24.2019,7200.0
2011-02-01 12:00:00,30.94,30.95,30.93,30.94,7200.0,24.2019,24.2097,24.194,24.2019,7200.0
2011-02-01 12:05:00,30.94,30.95,30.94,30.94,2900.0,24.2019,24.2097,24.2019,24.2019,2900.0
2011-02-01 12:10:00,30.94,30.98,30.94,30.97,6900.0,24.2019,24.2332,24.2019,24.2253,6900.0
2011-02-01 12:15:00,30.96,30.99,30.96,30.99,6100.0,24.2175,24.241,24.2175,24.241,6100.0
2011-02-01 12:20:00,30.98,30.99,30.98,30.98,5900.0,24.2332,24.241,24.2332,24.2332,5900.0
2011-02-01 12:25:00,30.98,30.99,30.98,30.98,6500.0,24.2332,24.241,24.2332,24.2332,6500.0
2011-02-01 12:30:00,30.98,30.99,30.98,30.98,2700.0,24.2332,24.241,24.2332,24.2332,2700.0
2011-02-01 12:35:00,30.98,30.99,30.96,30.97,8000.0,24.2332,24.241,24.2175,24.2253,8000.0
2011-02-01 12:40:00,30.97,30.99,30.97,30.98,5100.0,24.2253,24.241,24.2253,24.2332,5100.0
2011-02-01 12:45:00,30.98,30.99,30.97,30.98,7200.0,24.2332,24.241,24.2253,24.2332,7200.0
2011-02-01 12:50:00,30.97,31.0,30.97,30.98,23100.0,24.2253,24.2488,24.2253,24.2332,23100.0
2011-02-01 12:55:00,30.98,30.99,30.98,30.99,3700.0,24.2332,24.241,24.2332,24.241,3700.0
2011-02-01 13:00:00,30.98,31.0,30.97,30.99,11900.0,24.2332,24.2488,24.2253,24.241,11900.0
2011-02-01 13:05:00,30.97,30.98,30.96,30.96,8700.0,24.2253,24.2332,24.2175,24.2175,8700.0
2011-02-01 13:10:00,30.96,30.98,30.96,30.97,7700.0,24.2175,24.2332,24.2175,24.2253,7700.0
2011-02-01 13:15:00,30.97,30.98,30.95,30.95,8400.0,24.2253,24.2332,24.2097,24.2097,8400.0
2011-02-01 13:20:00,30.95,30.98,30.94,30.97,6500.0,24.2097,24.2332,24.2019,24.2253,6500.0
2011-02-01 13:25:00,30.98,30.98,30.97,30.98,5300.0,24.2332,24.2332,24.2253,24.2332,5300.0
2011-02-01 13:30:00,30.99,30.99,30.98,30.98,3200.0,24.241,24.241,24.2332,24.2332,3200.0
2011-02-01 13:35:00,30.99,30.99,30.96,30.96,5000.0,24.241,24.241,24.2175,24.2175,5000.0
2011-02-01 13:40:00,30.97,30.98,30.95,30.98,5800.0,24.2253,24.2332,24.2097,24.2332,5800.0
2011-02-01 13:45:00,30.98,30.99,30.98,30.99,7000.0,24.2332,24.241,24.2332,24.241,7000.0
2011-02-01 13:50:00,30.99,30.99,30.98,30.98,4200.0,24.241,24.241,24.2332,24.2332,4200.0
2011-02-01 13:55:00,30.98,30.98,30.97,30.97,5200.0,24.2332,24.2332,24.2253,24.2253,5200.0
2011-02-01 14:00:00,30.98,30.99,30.97,30.99,20500.0,24.2332,24.241,24.2253,24.241,20500.0
2011-02-01 14:05:00,30.98,30.99,30.97,30.97,24400.0,24.2332,24.241,24.2253,24.2253,24400.0
2011-02-01 14:10:00,30.97,30.99,30.97,30.99,7700.0,24.2253,24.241,24.2253,24.241,7700.0
2011-02-01 14:15:00,30.99,31.0,30.98,31.0,10100.0,24.241,24.2488,24.2332,24.2488,10100.0
2011-02-01 14:20:00,31.0,31.0,30.99,31.0,8200.0,24.2488,24.2488,24.241,24.2488,8200.0
2011-02-01 14:25:00,30.99,31.0,30.99,30.99,5200.0,24.241,24.2488,24.241,24.241,5200.0
2011-02-01 14:30:00,31.0,31.06,30.99,31.0,226300.0,24.2488,24.2957,24.241,24.2488,226300.0
2011-02-01 14:35:00,31.0,31.01,30.99,31.0,11800.0,24.2488,24.2566,24.241,24.2488,11800.0
2011-02-01 14:40:00,31.0,31.0,30.99,31.0,10600.0,24.2488,24.2488,24.241,24.2488,10600.0
2011-02-01 14:45:00,31.0,31.04,30.99,31.01,32100.0,24.2488,24.2801,24.241,24.2566,32100.0
2011-02-01 14:50:00,31.01,31.03,31.01,31.01,10900.0,24.2566,24.2723,24.2566,24.2566,10900.0
2011-02-01 14:55:00,31.01,31.05,31.01,31.05,10700.0,24.2566,24.2879,24.2566,24.2879,10700.0
2011-02-01 15:00:00,31.05,31.05,31.04,31.04,12700.0,24.2879,24.2879,24.2801,24.2801,12700.0
2011-02-01 15:05:00,31.04,31.05,31.03,31.03,7200.0,24.2801,24.2879,24.2723,24.2723,7200.0
2011-02-01 15:10:00,31.03,31.04,31.03,31.03,4300.0,24.2723,24.2801,24.2723,24.2723,4300.0
2011-02-01 15:15:00,31.04,31.08,31.02,31.08,32600.0,24.2801,24.3114,24.2644,24.3114,32600.0
2011-02-01 15:20:00,31.08,31.08,31.03,31.04,24000.0,24.3114,24.3114,24.2723,24.2801,24000.0
2011-02-01 15:25:00,31.05,31.05,31.01,31.01,29200.0,24.2879,24.2879,24.2566,24.2566,29200.0
2011-02-01 15:30:00,31.01,31.06,30.99,31.03,42300.0,24.2566,24.2957,24.241,24.2723,42300.0
2011-02-01 15:35:00,31.03,31.04,31.01,31.02,17800.0,24.2723,24.2801,24.2566,24.2644,17800.0
2011-02-01 15:40:00,31.01,31.03,31.0,31.01,21100.0,24.2566,24.2723,24.2488,24.2566,21100.0
2011-02-01 15:45:00,31.02,31.08,31.02,31.08,41500.0,24.2644,24.3114,24.2644,24.3114,41500.0
2011-02-01 15:50:00,31.08,31.08,31.07,31.07,24700.0,24.3114,24.3114,24.3036,24.3036,24700.0
2011-02-01 15:55:00,31.08,31.08,31.06,31.06,57600.0,24.3114,24.3114,24.2957,24.2957,57600.0
2011-02-02 09:30:00,31.04,31.09,30.98,31.09,16000.0,24.2801,24.3192,24.2332,24.3192,16000.0
2011-02-02 09:35:00,31.1,31.17,31.1,31.16,15100.0,24.327,24.3818,24.327,24.374,15100.0
2011-02-02 09:40:00,31.13,31.13,31.09,31.13,8300.0,24.3505,24.3505,24.3192,24.3505,8300.0
2011-02-02 09:45:00,31.11,31.22,31.11,31.17,7400.0,24.3348,24.4209,24.3348,24.3818,7400.0
2011-02-02 09:50:00,31.17,31.22,31.15,31.22,10700.0,24.3818,24.4209,24.3661,24.4209,10700.0
2011-02-02 09:55:00,31.22,31.24,31.21,31.23,18300.0,24.4209,24.4365,24.4131,24.4287,18300.0
2011-02-02 10:00:00,31.23,31.23,31.14,31.16,11500.0,24.4287,24.4287,24.3583,24.374,11500.0
2011-02-02 10:05:00,31.16,31.21,31.16,31.2,10100.0,24.374,24.4131,24.374,24.4052,10100.0
2011-02-02 10:10:00,31.21,31.23,31.2,31.23,14100.0,24.4131,24.4287,24.4052,24.4287,14100.0
2011-02-02 10:15:00,31.23,31.24,31.2,31.22,6600.0,24.4287,24.4365,24.4052,24.4209,6600.0
2011-02-02 10:20:00,31.22,31.23,31.16,31.17,25400.0,24.4209,24.4287,24.374,24.3818,25400.0
2011-02-02 10:25:00,31.17,31.24,31.17,31.22,8800.0,24.3818,24.4365,24.3818,24.4209,8800.0
2011-02-02 10:30:00,31.21,31.25,31.15,31.15,25700.0,24.4131,24.4444,24.3661,24.3661,25700.0
2011-02-02 10:35:00,31.15,31.16,31.04,31.04,36900.0,24.3661,24.374,24.2801,24.2801,36900.0
2011-02-02 10:40:00,31.03,31.07,30.99,31.07,34600.0,24.2723,24.3036,24.241,24.3036,34600.0
2011-02-02 10:45:00,31.07,31.11,31.07,31.08,9700.0,24.3036,24.3348,24.3036,24.3114,9700.0
2011-02-02 10:50:00,31.09,31.1,31.06,31.1,6100.0,24.3192,24.327,24.2957,24.327,6100.0
2011-02-02 10:55:00,31.11,31.17,31.11,31.17,4500.0,24.3348,24.3818,24.3348,24.3818,4500.0
2011-02-02 11:00:00,31.17,31.17,31.14,31.14,5700.0,24.3818,24.3818,24.3583,24.3583,5700.0
2011-02-02 11:05:00,31.13,31.15,31.11,31.11,4700.0,24.3505,24.3661,24.3348,24.3348,4700.0
2011-02-02 11:10:00,31.12,31.12,31.09,31.12,5500.0,24.3427,24.3427,24.3192,24.3427,5500.0
2011-02-02 11:15:00,31.13,31.16,31.13,31.16,3000.0,24.3505,24.374,24.3505,24.374,3000.0
2011-02-02 11:20:00,31.16,31.16,31.15,31.16,6200.0,24.374,24.374,24.3661,24.374,6200.0
2011-02-02 11:25:00,31.16,31.16,31.13,31.15,9500.0,24.374,24.374,24.3505,24.3661,9500.0
2011-02-02 11:30:00,31.16,31.16,31.15,31.16,6700.0,24.374,24.374,24.3661,24.374,6700.0
2011-02-02 11:35:00,31.16,31.16,31.15,31.15,5100.0,24.374,24.374,24.3661,24.3661,5100.0
2011-02-02 11:40:00,31.16,31.16,31.15,31.16,7800.0,24.374,24.374,24.3661,24.374,7800.0
2011-02-02 11:45:00,31.16,31.2,31.15,31.2,8100.0,24.374,24.4052,24.3661,24.4052,8100.0
2011-02-02 11:50:00,31.2,31.21,31.17,31.17,12100.0,24.4052,24.4131,24.3818,24.3818,12100.0
2011-02-02 11:55:00,31.17,31.25,31.17,31.25,11600.0,24.3818,24.4444,24.3818,24.4444,11600.0
2011-02-02 12:00:00,31.25,31.26,31.23,31.24,27300.0,24.4444,24.4522,24.4287,24.4365,27300.0
2011-02-02 12:05:00,31.24,31.26,31.24,31.26,9500.0,24.4365,24.4522,24.4365,24.4522,9500.0
2011-02-02 12:10:00,31.26,31.29,31.24,31.24,27000.0,24.4522,24.4756,24.4365,24.4365,27000.0
2011-02-02 12:15:00,31.24,31.24,31.17,31.18,4200.0,24.4365,24.4365,24.3818,24.3896,4200.0
2011-02-02 12:20:00,31.18,31.2,31.18,31.2,5800.0,24.3896,24.4052,24.3896,24.4052,5800.0
2011-02-02 12:25:00,31.2,31.2,31.19,31.2,1500.0,24.4052,24.4052,24.3974,24.4052,1500.0
2011-02-02 12:30:00,31.19,31.2,31.19,31.2,5300.0,24.3974,24.4052,24.3974,24.4052,5300.0
2011-02-02 12:35:00,31.19,31.2,31.19,31.2,6300.0,24.3974,24.4052,24.3974,24.4052,6300.0
2011-02-02 12:40:00,31.2,31.2,31.19,31.19,7200.0,24.4052,24.4052,24.3974,24.3974,7200.0
2011-02-02 12:45:00,31.19,31.2,31.19,31.19,5600.0,24.3974,24.4052,24.3974,24.3974,5600.0
2011-02-02 12:50:00,31.2,31.2,31.18,31.18,8400.0,24.4052,24.4052,24.3896,24.3896,8400.0
2011-02-02 12:55:00,31.18,31.19,31.18,31.19,23900.0,24.3896,24.3974,24.3896,24.3974,23900.0
2011-02-02 13:00:00,31.18,31.19,31.18,31.19,4100.0,24.3896,24.3974,24.3896,24.3974,4100.0
2011-02-02 13:05:00,31.19,31.2,31.14,31.14,9600.0,24.3974,24.4052,24.3583,24.3583,9600.0
2011-02-02 13:10:00,31.14,31.17,31.12,31.15,20500.0,24.3583,24.3818,24.3427,24.3661,20500.0
2011-02-02 13:15:00,31.15,31.18,31.15,31.18,7300.0,24.3661,24.3896,24.3661,24.3896,7300.0
2011-02-02 13:20:00,31.18,31.19,31.17,31.18,10500.0,24.3896,24.3974,24.3818,24.3896,10500.0
2011-02-02 13:25:00,31.18,31.18,31.17,31.17,4200.0,24.3896,24.3896,24.3818,24.3818,4200.0
2011-02-02 13:30:00,31.18,31.19,31.17,31.19,5800.0,24.3896,24.3974,24.3818,24.3974,5800.0
2011-02-02 13:35:00,31.18,31.19,31.18,31.18,5700.0,24.3896,24.3974,24.3896,24.3896,5700.0
2011-02-02 13:40:00,31.17,31.19,31.17,31.18,10300.0,24.3818,24.3974,24.3818,24.3896,10300.0
2011-02-02 13:45:00,31.18,31.19,31.17,31.18,5700.0,24.3896,24.3974,24.3818,24.3896,5700.0
2011-02-02 13:50:00,31.18,31.18,31.16,31.16,3500.0,24.3896,24.3896,24.374,24.374,3500.0
2011-02-02 13:55:00,31.16,31.16,31.13,31.13,5800.0,24.374,24.374,24.3505,24.3505,5800.0
2011-02-02 14:00:00,31.12,31.13,31.11,31.11,3000.0,24.3427,24.3505,24.3348,24.3348,3000.0
2011-02-02 14:05:00,31.1,31.12,31.09,31.09,9500.0,24.327,24.3427,24.3192,24.3192,9500.0
2011-02-02 14:10:00,31.1,31.1,31.09,31.1,2800.0,24.327,24.327,24.3192,24.327,2800.0
2011-02-02 14:15:00,31.1,31.12,31.09,31.12,2400.0,24.327,24.3427,24.3192,24.3427,2400.0
2011-02-02 14:20:00,31.12,31.15,31.11,31.15,8500.0,24.3427,24.3661,24.3348,24.3661,8500.0
2011-02-02 14:25:00,31.15,31.16,31.14,31.15,18700.0,24.3661,24.374,24.3583,24.3661,18700.0
2011-02-02 14:30:00,31.14,31.15,31.11,31.12,6100.0,24.3583,24.3661,24.3348,24.3427,6100.0
2011-02-02 14:35:00,31.11,31.12,31.11,31.11,5000.0,24.3348,24.3427,24.3348,24.3348,5000.0
2011-02-02 14:40:00,31.11,31.14,31.11,31.14,7900.0,24.3348,24.3583,24.3348,24.3583,7900.0
2011-02-02 14:45:00,31.13,31.14,31.13,31.14,3700.0,24.3505,24.3583,24.3505,24.3583,3700.0
2011-02-02 14:50:00,31.14,31.16,31.14,31.14,13700.0,24.3583,24.374,24.3583,24.3583,13700.0
2011-02-02 14:55:00,31.15,31.15,31.07,31.11,73500.0,24.3661,24.3661,24.3036,24.3348,73500.0
2011-02-02 15:00:00,31.1,31.1,31.02,31.1,89200.0,24.327,24.327,24.2644,24.327,89200.0
2011-02-02 15:05:00,31.09,31.14,31.06,31.06,36600.0,24.3192,24.3583,24.2957,24.2957,36600.0
2011-02-02 15:10:00,31.06,31.06,31.0,31.0,116600.0,24.2957,24.2957,24.2488,24.2488,116600.0
2011-02-02 15:15:00,31.0,31.02,30.94,30.98,43100.0,24.2488,24.2644,24.2019,24.2332,43100.0
2011-02-02 15:20:00,30.98,31.0,30.98,31.0,11800.0,24.2332,24.2488,24.2332,24.2488,11800.0
2011-02-02 15:25:00,31.0,31.0,30.97,30.98,39500.0,24.2488,24.2488,24.2253,24.2332,39500.0
2011-02-02 15:30:00,30.98,31.0,30.96,31.0,19100.0,24.2332,24.2488,24.2175,24.2488,19100.0
2011-02-02 15:35:00,31.0,31.0,30.99,31.0,11300.0,24.2488,24.2488,24.241,24.2488,11300.0
2011-02-02 15:40:00,31.0,31.0,30.99,31.0,16200.0,24.2488,24.2488,24.241,24.2488,16200.0
2011-02-02 15:45:00,30.99,31.06,30.99,31.06,118100.0,24.241,24.2957,24.241,24.2957,118100.0
2011-02-02 15:50:00,31.05,31.06,31.02,31.02,29700.0,24.2879,24.2957,24.2644,24.2644,29700.0
2011-02-02 15:55:00,31.02,31.05,31.0,31.05,61700.0,24.2644,24.2879,24.2488,24.2879,61700.0
2011-02-03 09:30:00,30.94,30.95,30.76,30.76,18100.0,24.2019,24.2097,24.0611,24.0611,18100.0
2011-02-03 09:35:00,30.76,30.87,30.75,30.87,15600.0,24.0611,24.1471,24.0532,24.1471,15600.0
2011-02-03 09:40:00,30.86,30.87,30.82,30.85,7000.0,24.1393,24.1471,24.108,24.1315,7000.0
2011-02-03 09:45:00,30.83,30.96,30.83,30.96,6700.0,24.1158,24.2175,24.1158,24.2175,6700.0
2011-02-03 09:50:00,30.96,30.96,30.86,30.86,7600.0,24.2175,24.2175,24.1393,24.1393,7600.0
2011-02-03 09:55:00,30.86,30.9,30.83,30.9,10400.0,24.1393,24.1706,24.1158,24.1706,10400.0
2011-02-03 10:00:00,30.91,30.96,30.87,30.87,10000.0,24.1784,24.2175,24.1471,24.1471,10000.0
2011-02-03 10:05:00,30.87,30.87,30.78,30.83,12300.0,24.1471,24.1471,24.0767,24.1158,12300.0
2011-02-03 10:10:00,30.83,30.83,30.78,30.79,23500.0,24.1158,24.1158,24.0767,24.0845,23500.0
2011-02-03 10:15:00,30.78,30.83,30.77,30.8,18300.0,24.0767,24.1158,24.0689,24.0924,18300.0
2011-02-03 10:20:00,30.8,30.8,30.7,30.72,18500.0,24.0924,24.0924,24.0141,24.0298,18500.0
2011-02-03 10:25:00,30.73,30.74,30.7,30.74,6400.0,24.0376,24.0454,24.0141,24.0454,6400.0
2011-02-03 10:30:00,30.75,30.75,30.72,30.75,5300.0,24.0532,24.0532,24.0298,24.0532,5300.0
2011-02-03 10:35:00,30.76,30.78,30.75,30.77,4400.0,24.0611,24.0767,24.0532,24.0689,4400.0
2011-02-03 10:40:00,30.78,30.8,30.78,30.8,12900.0,24.0767,24.0924,24.0767,24.0924,12900.0
2011-02-03 10:45:00,30.79,30.84,30.79,30.83,6600.0,24.0845,24.1236,24.0845,24.1158,6600.0
2011-02-03 10:50:00,30.83,30.85,30.83,30.85,12600.0,24.1158,24.1315,24.1158,24.1315,12600.0
2011-02-03 10:55:00,30.86,30.86,30.84,30.85,3800.0,24.1393,24.1393,24.1236,24.1315,3800.0
2011-02-03 11:00:00,30.85,30.85,30.79,30.8,6100.0,24.1315,24.1315,24.0845,24.0924,6100.0
2011-02-03 11:05:00,30.79,30.8,30.71,30.73,15100.0,24.0845,24.0924,24.022,24.0376,15100.0
2011-02-03 11:10:00,30.74,30.76,30.73,30.75,4800.0,24.0454,24.0611,24.0376,24.0532,4800.0
2011-02-03 11:15:00,30.75,30.77,30.74,30.76,4700.0,24.0532,24.0689,24.0454,24.0611,4700.0
2011-02-03 11:20:00,30.76,30.82,30.76,30.8,8500.0,24.0611,24.108,24.0611,24.0924,8500.0
2011-02-03 11:25:00,30.8,30.81,30.77,30.79,5200.0,24.0924,24.1002,24.0689,24.0845,5200.0
2011-02-03 11:30:00,30.79,30.82,30.79,30.82,6900.0,24.0845,24.108,24.0845,24.108,6900.0
2011-02-03 11:35:00,30.82,30.89,30.81,30.88,9400.0,24.108,24.1628,24.1002,24.1549,9400.0
2011-02-03 11:40:00,30.88,30.9,30.87,30.89,5700.0,24.1549,24.1706,24.1471,24.1628,5700.0
2011-02-03 11:45:00,30.9,30.91,30.9,30.9,5700.0,24.1706,24.1784,24.1706,24.1706,5700.0
2011-02-03 11:50:00,30.89,30.91,30.89,30.89,10800.0,24.1628,24.1784,24.1628,24.1628,10800.0
2011-02-03 11:55:00,30.89,30.93,30.89,30.92,9900.0,24.1628,24.194,24.1628,24.1862,9900.0
2011-02-03 12:00:00,30.91,30.96,30.91,30.96,6000.0,24.1784,24.2175,24.1784,24.2175,6000.0
2011-02-03 12:05:00,30.96,30.98,30.96,30.96,32400.0,24.2175,24.2332,24.2175,24.2175,32400.0
2011-02-03 12:10:00,30.96,30.97,30.95,30.95,6400.0,24.2175,24.2253,24.2097,24.2097,6400.0
2011-02-03 12:15:00,30.95,30.96,30.93,30.94,5800.0,24.2097,24.2175,24.194,24.2019,5800.0
2011-02-03 12:20:00,30.93,30.93,30.92,30.93,2600.0,24.194,24.194,24.1862,24.194,2600.0
2011-02-03 12:25:00,30.92,30.93,30.92,30.93,3300.0,24.1862,24.194,24.1862,24.194,3300.0
2011-02-03 12:30:00,30.93,30.93,30.91,30.91,9400.0,24.194,24.194,24.1784,24.1784,9400.0
2011-02-03 12:35:00,30.91,30.92,30.89,30.92,6000.0,24.1784,24.1862,24.1628,24.1862,6000.0
2011-02-03 12:40:00,30.92,30.96,30.91,30.96,6700.0,24.1862,24.2175,24.1784,24.2175,6700.0
2011-02-03 12:45:00,30.94,30.96,30.93,30.93,6000.0,24.2019,24.2175,24.194,24.194,6000.0
2011-02-03 12:50:00,30.93,30.93,30.9,30.91,4800.0,24.194,24.194,24.1706,24.1784,4800.0
2011-02-03 12:55:00,30.91,30.92,30.9,30.92,9100.0,24.1784,24.1862,24.1706,24.1862,9100.0
2011-02-03 13:00:00,30.92,30.93,30.92,30.93,3700.0,24.1862,24.194,24.1862,24.194,3700.0
2011-02-03 13:05:00,30.93,30.93,30.92,30.92,1500.0,24.194,24.194,24.1862,24.1862,1500.0
2011-02-03 13:10:00,30.93,30.93,30.89,30.89,12500.0,24.194,24.194,24.1628,24.1628,12500.0
2011-02-03 13:15:00,30.89,30.9,30.88,30.9,11300.0,24.1628,24.1706,24.1549,24.1706,11300.0
2011-02-03 13:20:00,30.9,30.91,30.9,30.9,3500.0,24.1706,24.1784,24.1706,24.1706,3500.0
2011-02-03 13:25:00,30.9,30.91,30.9,30.9,6600.0,24.1706,24.1784,24.1706,24.1706,6600.0
2011-02-03 13:30:00,30.89,30.9,30.89,30.89,7100.0,24.1628,24.1706,24.1628,24.1628,7100.0
2011-02-03 13:35:00,30.9,30.9,30.89,30.9,1400.0,24.1706,24.1706,24.1628,24.1706,1400.0
2011-02-03 13:40:00,30.9,30.9,30.89,30.89,8400.0,24.1706,24.1706,24.1628,24.1628,8400.0
2011-02-03 13:45:00,30.9,30.9,30.89,30.9,2300.0,24.1706,24.1706,24.1628,24.1706,2300.0
2011-02-03 13:50:00,30.89,30.9,30.89,30.89,3000.0,24.1628,24.1706,24.1628,24.1628,3000.0
2011-02-03 13:55:00,30.89,30.9,30.89,30.9,5000.0,24.1628,24.1706,24.1628,24.1706,5000.0
2011-02-03 14:00:00,30.89,30.9,30.89,30.89,5000.0,24.1628,24.1706,24.1628,24.1628,5000.0
2011-02-03 14:05:00,30.89,30.9,30.88,30.88,9400.0,24.1628,24.1706,24.1549,24.1549,9400.0
2011-02-03 14:10:00,30.88,30.89,30.87,30.87,7500.0,24.1549,24.1628,24.1471,24.1471,7500.0
2011-02-03 14:15:00,30.87,30.9,30.87,30.9,74200.0,24.1471,24.1706,24.1471,24.1706,74200.0
2011-02-03 14:20:00,30.91,30.91,30.87,30.87,3600.0,24.1784,24.1784,24.1471,24.1471,3600.0
2011-02-03 14:25:00,30.87,30.88,30.85,30.85,10500.0,24.1471,24.1549,24.1315,24.1315,10500.0
2011-02-03 14:30:00,30.85,30.87,30.84,30.87,9600.0,24.1315,24.1471,24.1236,24.1471,9600.0
2011-02-03 14:35:00,30.87,30.88,30.87,30.88,4900.0,24.1471,24.1549,24.1471,24.1549,4900.0
2011-02-03 14:40:00,30.88,30.88,30.87,30.88,3400.0,24.1549,24.1549,24.1471,24.1549,3400.0
2011-02-03 14:45:00,30.87,30.88,30.86,30.88,12700.0,24.1471,24.1549,24.1393,24.1549,12700.0
2011-02-03 14:50:00,30.88,30.88,30.87,30.88,3600.0,24.1549,24.1549,24.1471,24.1549,3600.0
2011-02-03 14:55:00,30.87,30.9,30.87,30.87,18700.0,24.1471,24.1706,24.1471,24.1471,18700.0
2011-02-03 15:00:00,30.87,30.9,30.87,30.9,14300.0,24.1471,24.1706,24.1471,24.1706,14300.0
2011-02-03 15:05:00,30.9,30.93,30.9,30.93,24400.0,24.1706,24.194,24.1706,24.194,24400.0
2011-02-03 15:10:00,30.92,30.97,30.92,30.96,29800.0,24.1862,24.2253,24.1862,24.2175,29800.0
2011-02-03 15:15:00,30.97,30.97,30.95,30.95,4300.0,24.2253,24.2253,24.2097,24.2097,4300.0
2011-02-03 15:20:00,30.95,30.96,30.94,30.94,21100.0,24.2097,24.2175,24.2019,24.2019,21100.0
2011-02-03 15:25:00,30.94,30.94,30.91,30.92,13200.0,24.2019,24.2019,24.1784,24.1862,13200.0
2011-02-03 15:30:00,30.92,30.92,30.9,30.91,11800.0,24.1862,24.1862,24.1706,24.1784,11800.0
2011-02-03 15:35:00,30.91,30.93,30.91,30.93,16600.0,24.1784,24.194,24.1784,24.194,16600.0
2011-02-03 15:40:00,30.92,30.93,30.88,30.88,19800.0,24.1862,24.194,24.1549,24.1549,19800.0
2011-02-03 15:45:00,30.89,30.93,30.89,30.93,24000.0,24.1628,24.194,24.1628,24.194,24000.0
2011-02-03 15:50:00,30.93,30.93,30.89,30.9,34700.0,24.194,24.194,24.1628,24.1706,34700.0
2011-02-03 15:55:00,30.9,30.9,30.85,30.86,55800.0,24.1706,24.1706,24.1315,24.1393,55800.0
2011-02-04 09:30:00,30.83,30.83,30.68,30.81,28900.0,24.1158,24.1158,23.9985,24.1002,28900.0
2011-02-04 09:35:00,30.81,30.91,30.78,30.9,13200.0,24.1002,24.1784,24.0767,24.1706,13200.0
2011-02-04 09:40:00,30.89,30.91,30.83,30.91,6900.0,24.1628,24.1784,24.1158,24.1784,6900.0
2011-02-04 09:45:00,30.89,30.91,30.86,30.91,30700.0,24.1628,24.1784,24.1393,24.1784,30700.0
2011-02-04 09:50:00,30.91,30.94,30.91,30.94,8300.0,24.1784,24.2019,24.1784,24.2019,8300.0
2011-02-04 09:55:00,30.93,30.96,30.92,30.95,12700.0,24.194,24.2175,24.1862,24.2097,12700.0
2011-02-04 10:00:00,30.96,30.98,30.92,30.98,18600.0,24.2175,24.2332,24.1862,24.2332,18600.0
2011-02-04 10:05:00,30.98,31.0,30.98,30.99,7600.0,24.2332,24.2488,24.2332,24.241,7600.0
2011-02-04 10:10:00,30.99,31.01,30.97,30.98,5900.0,24.241,24.2566,24.2253,24.2332,5900.0
2011-02-04 10:15:00,30.97,30.98,30.95,30.98,25100.0,24.2253,24.2332,24.2097,24.2332,25100.0
2011-02-04 10:20:00,30.99,31.07,30.99,31.07,21100.0,24.241,24.3036,24.241,24.3036,21100.0
2011-02-04 10:25:00,31.07,31.11,31.07,31.08,21300.0,24.3036,24.3348,24.3036,24.3114,21300.0
2011-02-04 10:30:00,31.09,31.1,31.09,31.1,7400.0,24.3192,24.327,24.3192,24.327,7400.0
2011-02-04 10:35:00,31.1,31.1,31.07,31.09,8900.0,24.327,24.327,24.3036,24.3192,8900.0
2011-02-04 10:40:00,31.08,31.09,31.02,31.02,18500.0,24.3114,24.3192,24.2644,24.2644,18500.0
2011-02-04 10:45:00,31.02,31.03,30.99,31.0,7500.0,24.2644,24.2723,24.241,24.2488,7500.0
2011-02-04 10:50:00,31.0,31.0,30.91,30.92,30500.0,24.2488,24.2488,24.1784,24.1862,30500.0
2011-02-04 10:55:00,30.92,31.0,30.9,31.0,7500.0,24.1862,24.2488,24.1706,24.2488,7500.0
2011-02-04 11:00:00,31.0,31.03,30.97,30.98,18300.0,24.2488,24.2723,24.2253,24.2332,18300.0
2011-02-04 11:05:00,30.97,31.05,30.97,31.04,10000.0,24.2253,24.2879,24.2253,24.2801,10000.0
2011-02-04 11:10:00,31.03,31.05,31.02,31.04,5200.0,24.2723,24.2879,24.2644,24.2801,5200.0
2011-02-04 11:15:00,31.05,31.05,30.95,30.96,15400.0,24.2879,24.2879,24.2097,24.2175,15400.0
2011-02-04 11:20:00,30.96,30.97,30.95,30.96,5300.0,24.2175,24.2253,24.2097,24.2175,5300.0
2011-02-04 11:25:00,30.96,30.96,30.93,30.96,4200.0,24.2175,24.2175,24.194,24.2175,4200.0
2011-02-04 11:30:00,30.96,30.97,30.94,30.96,3700.0,24.2175,24.2253,24.2019,24.2175,3700.0
2011-02-04 11:35:00,30.97,30.99,30.96,30.96,3300.0,24.2253,24.241,24.2175,24.2175,3300.0
2011-02-04 11:40:00,30.96,30.98,30.93,30.94,2600.0,24.2175,24.2332,24.194,24.2019,2600.0
2011-02-04 11:45:00,30.93,30.99,30.92,30.99,5000.0,24.194,24.241,24.1862,24.241,5000.0
2011-02-04 11:50:00,31.0,31.0,30.99,30.99,3700.0,24.2488,24.2488,24.241,24.241,3700.0
2011-02-04 11:55:00,30.99,31.0,30.98,30.98,14600.0,24.241,24.2488,24.2332,24.2332,14600.0
2011-02-04 12:00:00,30.99,30.99,30.96,30.99,7300.0,24.241,24.241,24.2175,24.241,7300.0
2011-02-04 12:05:00,30.99,31.0,30.97,30.97,6800.0,24.241,24.2488,24.2253,24.2253,6800.0
2011-02-04 12:10:00,30.98,30.98,30.94,30.95,6300.0,24.2332,24.2332,24.2019,24.2097,6300.0
2011-02-04 12:15:00,30.95,30.96,30.95,30.95,2800.0,24.2097,24.2175,24.2097,24.2097,2800.0
2011-02-04 12:20:00,30.95,30.98,30.95,30.97,4200.0,24.2097,24.2332,24.2097,24.2253,4200.0
2011-02-04 12:25:00,30.97,30.99,30.97,30.98,1500.0,24.2253,24.241,24.2253,24.2332,1500.0
2011-02-04 12:30:00,30.98,30.98,30.97,30.97,2100.0,24.2332,24.2332,24.2253,24.2253,2100.0
2011-02-04 12:35:00,30.97,30.98,30.97,30.97,500.0,24.2253,24.2332,24.2253,24.2253,500.0
2011-02-04 12:40:00,30.98,30.99,30.97,30.97,6000.0,24.2332,24.241,24.2253,24.2253,6000.0
2011-02-04 12:45:00,30.97,30.98,30.97,30.98,2200.0,24.2253,24.2332,24.2253,24.2332,2200.0
2011-02-04 12:50:00,30.98,30.99,30.97,30.99,3100.0,24.2332,24.241,24.2253,24.241,3100.0
2011-02-04 12:55:00,30.98,31.0,30.96,30.98,21500.0,24.2332,24.2488,24.2175,24.2332,21500.0
2011-02-04 13:00:00,31.0,31.0,30.97,30.98,7900.0,24.2488,24.2488,24.2253,24.2332,7900.0
2011-02-04 13:05:00,30.98,30.98,30.97,30.98,2100.0,24.2332,24.2332,24.2253,24.2332,2100.0
2011-02-04 13:10:00,30.98,31.02,30.97,31.02,3800.0,24.2332,24.2644,24.2253,24.2644,3800.0
2011-02-04 13:15:00,31.01,31.03,31.01,31.02,2500.0,24.2566,24.2723,24.2566,24.2644,2500.0
2011-02-04 13:20:00,31.02,31.03,31.01,31.02,1900.0,24.2644,24.2723,24.2566,24.2644,1900.0
2011-02-04 13:25:00,31.01,31.01,30.98,30.98,4400.0,24.2566,24.2566,24.2332,24.2332,4400.0
2011-02-04 13:30:00,30.97,30.98,30.96,30.96,1100.0,24.2253,24.2332,24.2175,24.2175,1100.0
2011-02-04 13:35:00,30.97,30.97,30.93,30.94,4500.0,24.2253,24.2253,24.194,24.2019,4500.0
2011-02-04 13:40:00,30.95,30.97,30.95,30.96,3900.0,24.2097,24.2253,24.2097,24.2175,3900.0
2011-02-04 13:45:00,30.96,30.99,30.96,30.99,3100.0,24.2175,24.241,24.2175,24.241,3100.0
2011-02-04 13:50:00,30.98,31.0,30.97,31.0,5800.0,24.2332,24.2488,24.2253,24.2488,5800.0
2011-02-04 13:55:00,31.01,31.01,30.99,30.99,1400.0,24.2566,24.2566,24.241,24.241,1400.0
2011-02-04 14:00:00,31.0,31.01,30.95,30.95,5500.0,24.2488,24.2566,24.2097,24.2097,5500.0
2011-02-04 14:05:00,30.95,30.95,30.93,30.93,4700.0,24.2097,24.2097,24.194,24.194,4700.0
2011-02-04 14:10:00,30.92,30.93,30.91,30.93,3400.0,24.1862,24.194,24.1784,24.194,3400.0
2011-02-04 14:15:00,30.93,30.96,30.93,30.94,4500.0,24.194,24.2175,24.194,24.2019,4500.0
2011-02-04 14:20:00,30.94,30.94,30.9,30.9,6200.0,24.2019,24.2019,24.1706,24.1706,6200.0
2011-02-04 14:25:00,30.91,30.94,30.91,30.92,7700.0,24.1784,24.2019,24.1784,24.1862,7700.0
2011-02-04 14:30:00,30.92,30.92,30.91,30.92,6100.0,24.1862,24.1862,24.1784,24.1862,6100.0
2011-02-04 14:35:00,30.92,30.92,30.89,30.9,4400.0,24.1862,24.1862,24.1628,24.1706,4400.0
2011-02-04 14:40:00,30.9,30.9,30.87,30.88,4700.0,24.1706,24.1706,24.1471,24.1549,4700.0
2011-02-04 14:45:00,30.88,30.92,30.87,30.87,15900.0,24.1549,24.1862,24.1471,24.1471,15900.0
2011-02-04 14:50:00,30.88,30.88,30.87,30.88,12500.0,24.1549,24.1549,24.1471,24.1549,12500.0
2011-02-04 14:55:00,30.88,30.88,30.87,30.87,5200.0,24.1549,24.1549,24.1471,24.1471,5200.0
2011-02-04 15:00:00,30.88,30.89,30.87,30.88,14500.0,24.1549,24.1628,24.1471,24.1549,14500.0
2011-02-04 15:05:00,30.88,30.89,30.88,30.89,2600.0,24.1549,24.1628,24.1549,24.1628,2600.0
2011-02-04 15:10:00,30.89,30.91,30.89,30.9,6600.0,24.1628,24.1784,24.1628,24.1706,6600.0
2011-02-04 15:15:00,30.9,30.91,30.9,30.9,6000.0,24.1706,24.1784,24.1706,24.1706,6000.0
2011-02-04 15:20:00,30.91,30.91,30.87,30.87,65100.0,24.1784,24.1784,24.1471,24.1471,65100.0
2011-02-04 15:25:00,30.88,30.88,30.86,30.86,14800.0,24.1549,24.1549,24.1393,24.1393,14800.0
2011-02-04 15:30:00,30.87,30.91,30.86,30.9,13600.0,24.1471,24.1784,24.1393,24.1706,13600.0
2011-02-04 15:35:00,30.9,30.91,30.87,30.89,31400.0,24.1706,24.1784,24.1471,24.1628,31400.0
2011-02-04 15:40:00,30.89,30.89,30.87,30.88,13400.0,24.1628,24.1628,24.1471,24.1549,13400.0
2011-02-04 15:45:00,30.88,30.89,30.87,30.89,39100.0,24.1549,24.1628,24.1471,24.1628,39100.0
2011-02-04 15:50:00,30.89,30.92,30.89,30.92,28500.0,24.1628,24.1862,24.1628,24.1862,28500.0
2011-02-04 15:55:00,30.92,30.96,30.91,30.96,83800.0,24.1862,24.2175,24.1784,24.2175,83800.0
2011-02-07 09:30:00,30.95,30.97,30.89,30.94,16900.0,24.2097,24.2253,24.1628,24.2019,16900.0
2011-02-07 09:35:00,30.96,30.99,30.93,30.99,8000.0,24.2175,24.241,24.194,24.241,8000.0
2011-02-07 09:40:00,30.98,31.05,30.98,31.01,29700.0,24.2332,24.2879,24.2332,24.2566,29700.0
2011-02-07 09:45:00,31.01,31.02,30.91,30.93,39000.0,24.2566,24.2644,24.1784,24.194,39000.0
2011-02-07 09:50:00,30.93,31.0,30.93,30.99,8800.0,24.194,24.2488,24.194,24.241,8800.0
2011-02-07 09:55:00,31.01,31.03,30.93,30.95,56800.0,24.2566,24.2723,24.194,24.2097,56800.0
2011-02-07 10:00:00,30.96,30.97,30.94,30.97,19400.0,24.2175,24.2253,24.2019,24.2253,19400.0
2011-02-07 10:05:00,30.97,30.98,30.94,30.97,15700.0,24.2253,24.2332,24.2019,24.2253,15700.0
2011-02-07 10:10:00,30.99,31.0,30.97,31.0,14400.0,24.241,24.2488,24.2253,24.2488,14400.0
2011-02-07 10:15:00,31.0,31.05,31.0,31.04,6900.0,24.2488,24.2879,24.2488,24.2801,6900.0
2011-02-07 10:20:00,31.04,31.1,31.04,31.07,8500.0,24.2801,24.327,24.2801,24.3036,8500.0
2011-02-07 10:25:00,31.07,31.12,31.07,31.09,23800.0,24.3036,24.3427,24.3036,24.3192,23800.0
2011-02-07 10:30:00,31.09,31.1,31.08,31.08,3400.0,24.3192,24.327,24.3114,24.3114,3400.0
2011-02-07 10:35:00,31.08,31.11,31.06,31.11,8600.0,24.3114,24.3348,24.2957,24.3348,8600.0
2011-02-07 10:40:00,31.11,31.13,31.1,31.12,7800.0,24.3348,24.3505,24.327,24.3427,7800.0
2011-02-07 10:45:00,31.12,31.15,31.12,31.14,5500.0,24.3427,24.3661,24.3427,24.3583,5500.0
2011-02-07 10:50:00,31.15,31.17,31.1,31.1,6700.0,24.3661,24.3818,24.327,24.327,6700.0
2011-02-07 10:55:00,31.11,31.15,31.1,31.15,8500.0,24.3348,24.3661,24.327,24.3661,8500.0
2011-02-07 11:00:00,31.13,31.13,31.11,31.11,11000.0,24.3505,24.3505,24.3348,24.3348,11000.0
2011-02-07 11:05:00,31.12,31.12,31.08,31.08,10000.0,24.3427,24.3427,24.3114,24.3114,10000.0
2011-02-07 11:10:00,31.09,31.09,31.03,31.05,22500.0,24.3192,24.3192,24.2723,24.2879,22500.0
2011-02-07 11:15:00,31.05,31.06,31.03,31.03,11800.0,24.2879,24.2957,24.2723,24.2723,11800.0
2011-02-07 11:20:00,31.03,31.03,31.01,31.02,10600.0,24.2723,24.2723,24.2566,24.2644,10600.0
2011-02-07 11:25:00,31.03,31.05,31.01,31.02,27300.0,24.2723,24.2879,24.2566,24.2644,27300.0
2011-02-07 11:30:00,31.02,31.03,31.02,31.02,3100.0,24.2644,24.2723,24.2644,24.2644,3100.0
2011-02-07 11:35:00,31.02,31.09,31.02,31.09,5200.0,24.2644,24.3192,24.2644,24.3192,5200.0
2011-02-07 11:40:00,31.08,31.13,31.08,31.1,8100.0,24.3114,24.3505,24.3114,24.327,8100.0
2011-02-07 11:45:00,31.08,31.09,31.08,31.08,2100.0,24.3114,24.3192,24.3114,24.3114,2100.0
2011-02-07 11:50:00,31.09,31.11,31.08,31.08,7400.0,24.3192,24.3348,24.3114,24.3114,7400.0
2011-02-07 11:55:00,31.09,31.13,31.08,31.11,9000.0,24.3192,24.3505,24.3114,24.3348,9000.0
2011-02-07 12:00:00,31.11,31.12,31.1,31.1,4300.0,24.3348,24.3427,24.327,24.327,4300.0
2011-02-07 12:05:00,31.08,31.09,31.06,31.08,6000.0,24.3114,24.3192,24.2957,24.3114,6000.0
2011-02-07 12:10:00,31.08,31.08,30.98,30.99,24000.0,24.3114,24.3114,24.2332,24.241,24000.0
2011-02-07 12:15:00,30.99,31.04,30.97,31.0,64400.0,24.241,24.2801,24.2253,24.2488,64400.0
2011-02-07 12:20:00,31.0,31.03,30.99,31.02,7200.0,24.2488,24.2723,24.241,24.2644,7200.0
2011-02-07 12:25:00,31.02,31.03,31.01,31.01,1900.0,24.2644,24.2723,24.2566,24.2566,1900.0
2011-02-07 12:30:00,31.02,31.05,31.0,31.05,66300.0,24.2644,24.2879,24.2488,24.2879,66300.0
2011-02-07 12:35:00,31.05,31.07,31.01,31.01,7500.0,24.2879,24.3036,24.2566,24.2566,7500.0
2011-02-07 12:40:00,31.01,31.04,31.01,31.03,5400.0,24.2566,24.2801,24.2566,24.2723,5400.0
2011-02-07 12:45:00,31.03,31.07,31.01,31.01,4700.0,24.2723,24.3036,24.2566,24.2566,4700.0
2011-02-07 12:50:00,31.01,31.02,31.0,31.01,3800.0,24.2566,24.2644,24.2488,24.2566,3800.0
2011-02-07 12:55:00,31.01,31.02,31.0,31.0,3000.0,24.2566,24.2644,24.2488,24.2488,3000.0
2011-02-07 13:00:00,31.0,31.06,31.0,31.06,6900.0,24.2488,24.2957,24.2488,24.2957,6900.0
2011-02-07 13:05:00,31.05,31.07,31.05,31.07,7700.0,24.2879,24.3036,24.2879,24.3036,7700.0
2011-02-07 13:10:00,31.07,31.08,31.07,31.08,2000.0,24.3036,24.3114,24.3036,24.3114,2000.0
2011-02-07 13:15:00,31.08,31.08,31.07,31.07,2700.0,24.3114,24.3114,24.3036,24.3036,2700.0
2011-02-07 13:20:00,31.08,31.1,31.0,31.0,76200.0,24.3114,24.327,24.2488,24.2488,76200.0
2011-02-07 13:25:00,31.01,31.01,30.98,30.98,62600.0,24.2566,24.2566,24.2332,24.2332,62600.0
2011-02-07 13:30:00,30.99,30.99,30.95,30.96,15900.0,24.241,24.241,24.2097,24.2175,15900.0
2011-02-07 13:35:00,30.96,30.96,30.95,30.96,2500.0,24.2175,24.2175,24.2097,24.2175,2500.0
2011-02-07 13:40:00,30.96,30.96,30.95,30.96,5100.0,24.2175,24.2175,24.2097,24.2175,5100.0
2011-02-07 13:45:00,30.97,30.97,30.95,30.96,2000.0,24.2253,24.2253,24.2097,24.2175,2000.0
2011-02-07 13:50:00,30.96,30.96,30.95,30.96,1200.0,24.2175,24.2175,24.2097,24.2175,1200.0
2011-02-07 13:55:00,30.96,31.01,30.96,31.0,14200.0,24.2175,24.2566,24.2175,24.2488,14200.0
2011-02-07 14:00:00,30.99,31.0,30.99,31.0,3900.0,24.241,24.2488,24.241,24.2488,3900.0
2011-02-07 14:05:00,31.0,31.0,30.99,30.99,7700.0,24.2488,24.2488,24.241,24.241,7700.0
2011-02-07 14:10:00,30.99,31.01,30.99,31.01,11900.0,24.241,24.2566,24.241,24.2566,11900.0
2011-02-07 14:15:00,31.02,31.02,31.01,31.01,5300.0,24.2644,24.2644,24.2566,24.2566,5300.0
2011-02-07 14:20:00,31.01,31.04,31.01,31.03,4000.0,24.2566,24.2801,24.2566,24.2723,4000.0
2011-02-07 14:25:00,31.03,31.05,31.03,31.05,4700.0,24.2723,24.2879,24.2723,24.2879,4700.0
2011-02-07 14:30:00,31.05,31.06,31.04,31.06,4200.0,24.2879,24.2957,24.2801,24.2957,4200.0
2011-02-07 14:35:00,31.06,31.06,30.99,31.0,61600.0,24.2957,24.2957,24.241,24.2488,61600.0
2011-02-07 14:40:00,30.99,31.01,30.99,30.99,15100.0,24.241,24.2566,24.241,24.241,15100.0
2011-02-07 14:45:00,31.0,31.0,30.92,30.92,9800.0,24.2488,24.2488,24.1862,24.1862,9800.0
2011-02-07 14:50:00,30.93,30.95,30.91,30.91,7400.0,24.194,24.2097,24.1784,24.1784,7400.0
2011-02-07 14:55:00,30.92,30.93,30.86,30.91,14900.0,24.1862,24.194,24.1393,24.1784,14900.0
2011-02-07 15:00:00,30.91,30.91,30.89,30.9,13700.0,24.1784,24.1784,24.1628,24.1706,13700.0
2011-02-07 15:05:00,30.9,30.91,30.87,30.9,34400.0,24.1706,24.1784,24.1471,24.1706,34400.0
2011-02-07 15:10:00,30.9,30.92,30.89,30.92,14600.0,24.1706,24.1862,24.1628,24.1862,14600.0
2011-02-07 15:15:00,30.92,30.93,30.91,30.92,25300.0,24.1862,24.194,24.1784,24.1862,25300.0
2011-02-07 15:20:00,30.92,30.93,30.9,30.9,34800.0,24.1862,24.194,24.1706,24.1706,34800.0
2011-02-07 15:25:00,30.9,30.96,30.9,30.94,61100.0,24.1706,24.2175,24.1706,24.2019,61100.0
2011-02-07 15:30:00,30.94,30.95,30.92,30.93,46600.0,24.2019,24.2097,24.1862,24.194,46600.0
2011-02-07 15:35:00,30.94,30.94,30.9,30.91,30200.0,24.2019,24.2019,24.1706,24.1784,30200.0
2011-02-07 15:40:00,30.91,30.92,30.87,30.87,47000.0,24.1784,24.1862,24.1471,24.1471,47000.0
2011-02-07 15:45:00,30.88,30.92,30.87,30.92,62200.0,24.1549,24.1862,24.1471,24.1862,62200.0
2011-02-07 15:50:00,30.92,30.93,30.85,30.85,48600.0,24.1862,24.194,24.1315,24.1315,48600.0
2011-02-07 15:55:00,30.86,30.95,30.85,30.93,82200.0,24.1393,24.2097,24.1315,24.194,82200.0
2011-02-08 09:30:00,31.1,31.44,30.94,31.36,59000.0,24.327,24.593,24.2019,24.5304,59000.0
2011-02-08 09:35:00,31.36,31.5,31.35,31.5,30000.0,24.5304,24.6399,24.5226,24.6399,30000.0
2011-02-08 09:40:00,31.5,31.8,31.42,31.78,85100.0,24.6399,24.8746,24.5773,24.8589,85100.0
2011-02-08 09:45:00,31.78,31.8,31.67,31.69,113000.0,24.8589,24.8746,24.7729,24.7885,113000.0
2011-02-08 09:50:00,31.68,31.69,31.49,31.55,79400.0,24.7807,24.7885,24.6321,24.679,79400.0
2011-02-08 09:55:00,31.56,31.69,31.43,31.69,50900.0,24.6868,24.7885,24.5852,24.7885,50900.0
2011-02-08 10:00:00,31.69,31.85,31.69,31.82,64200.0,24.7885,24.9137,24.7885,24.8902,64200.0
2011-02-08 10:05:00,31.83,31.93,31.81,31.87,32900.0,24.898,24.9763,24.8824,24.9293,32900.0
2011-02-08 10:10:00,31.87,31.96,31.86,31.96,18400.0,24.9293,24.9997,24.9215,24.9997,18400.0
2011-02-08 10:15:00,31.96,31.97,31.81,31.9,30100.0,24.9997,25.0076,24.8824,24.9528,30100.0
2011-02-08 10:20:00,31.91,32.05,31.91,32.04,59800.0,24.9606,25.0701,24.9606,25.0623,59800.0
2011-02-08 10:25:00,32.04,32.04,31.9,31.96,27600.0,25.0623,25.0623,24.9528,24.9997,27600.0
2011-02-08 10:30:00,31.96,31.98,31.86,31.89,45400.0,24.9997,25.0154,24.9215,24.945,45400.0
2011-02-08 10:35:00,31.9,31.92,31.89,31.89,15200.0,24.9528,24.9684,24.945,24.945,15200.0
2011-02-08 10:40:00,31.9,31.9,31.77,31.84,18700.0,24.9528,24.9528,24.8511,24.9059,18700.0
2011-02-08 10:45:00,31.85,31.85,31.8,31.85,14300.0,24.9137,24.9137,24.8746,24.9137,14300.0
2011-02-08 10:50:00,31.85,31.86,31.75,31.79,24000.0,24.9137,24.9215,24.8355,24.8668,24000.0
2011-02-08 10:55:00,31.79,31.87,31.79,31.86,19100.0,24.8668,24.9293,24.8668,24.9215,19100.0
2011-02-08 11:00:00,31.86,31.87,31.75,31.79,20700.0,24.9215,24.9293,24.8355,24.8668,20700.0
2011-02-08 11:05:00,31.78,31.81,31.73,31.81,10000.0,24.8589,24.8824,24.8198,24.8824,10000.0
2011-02-08 11:10:00,31.82,31.83,31.79,31.8,5600.0,24.8902,24.898,24.8668,24.8746,5600.0
2011-02-08 11:15:00,31.81,31.86,31.78,31.79,9800.0,24.8824,24.9215,24.8589,24.8668,9800.0
2011-02-08 11:20:00,31.79,31.83,31.77,31.78,24100.0,24.8668,24.898,24.8511,24.8589,24100.0
2011-02-08 11:25:00,31.78,31.79,31.78,31.78,5000.0,24.8589,24.8668,24.8589,24.8589,5000.0
2011-02-08 11:30:00,31.78,31.84,31.78,31.82,13600.0,24.8589,24.9059,24.8589,24.8902,13600.0
2011-02-08 11:35:00,31.82,31.84,31.67,31.78,63900.0,24.8902,24.9059,24.7729,24.8589,63900.0
2011-02-08 11:40:00,31.79,31.81,31.55,31.66,107600.0,24.8668,24.8824,24.679,24.7651,107600.0
2011-02-08 11:45:00,31.66,31.76,31.66,31.75,10000.0,24.7651,24.8433,24.7651,24.8355,10000.0
2011-02-08 11:50:00,31.76,31.82,31.76,31.82,9000.0,24.8433,24.8902,24.8433,24.8902,9000.0
2011-02-08 11:55:00,31.82,31.85,31.81,31.85,11900.0,24.8902,24.9137,24.8824,24.9137,11900.0
2011-02-08 12:00:00,31.85,31.85,31.82,31.82,6900.0,24.9137,24.9137,24.8902,24.8902,6900.0
2011-02-08 12:05:00,31.83,31.84,31.81,31.84,13700.0,24.898,24.9059,24.8824,24.9059,13700.0
2011-02-08 12:10:00,31.85,31.85,31.83,31.83,2800.0,24.9137,24.9137,24.898,24.898,2800.0
2011-02-08 12:15:00,31.84,31.85,31.83,31.85,3300.0,24.9059,24.9137,24.898,24.9137,3300.0
2011-02-08 12:20:00,31.85,31.85,31.83,31.84,8600.0,24.9137,24.9137,24.898,24.9059,8600.0
2011-02-08 12:25:00,31.84,31.85,31.81,31.83,19600.0,24.9059,24.9137,24.8824,24.898,19600.0
2011-02-08 12:30:00,31.83,31.83,31.82,31.82,7300.0,24.898,24.898,24.8902,24.8902,7300.0
2011-02-08 12:35:00,31.82,31.83,31.81,31.81,3400.0,24.8902,24.898,24.8824,24.8824,3400.0
2011-02-08 12:40:00,31.81,31.82,31.79,31.82,8200.0,24.8824,24.8902,24.8668,24.8902,8200.0
2011-02-08 12:45:00,31.83,31.83,31.81,31.83,4800.0,24.898,24.898,24.8824,24.898,4800.0
2011-02-08 12:50:00,31.83,31.83,31.82,31.83,4800.0,24.898,24.898,24.8902,24.898,4800.0
2011-02-08 12:55:00,31.82,31.83,31.8,31.81,7300.0,24.8902,24.898,24.8746,24.8824,7300.0
2011-02-08 13:00:00,31.81,31.82,31.81,31.82,4600.0,24.8824,24.8902,24.8824,24.8902,4600.0
2011-02-08 13:05:00,31.81,31.82,31.8,31.81,5900.0,24.8824,24.8902,24.8746,24.8824,5900.0
2011-02-08 13:10:00,31.81,31.82,31.73,31.73,15000.0,24.8824,24.8902,24.8198,24.8198,15000.0
2011-02-08 13:15:00,31.73,31.77,31.73,31.77,6700.0,24.8198,24.8511,24.8198,24.8511,6700.0
2011-02-08 13:20:00,31.77,31.77,31.72,31.72,20000.0,24.8511,24.8511,24.812,24.812,20000.0
2011-02-08 13:25:00,31.73,31.76,31.72,31.76,12000.0,24.8198,24.8433,24.812,24.8433,12000.0
2011-02-08 13:30:00,31.76,31.83,31.76,31.83,18100.0,24.8433,24.898,24.8433,24.898,18100.0
2011-02-08 13:35:00,31.83,31.83,31.81,31.82,9200.0,24.898,24.898,24.8824,24.8902,9200.0
2011-02-08 13:40:00,31.83,31.83,31.81,31.82,1700.0,24.898,24.898,24.8824,24.8902,1700.0
2011-02-08 13:45:00,31.81,31.82,31.77,31.8,10900.0,24.8824,24.8902,24.8511,24.8746,10900.0
2011-02-08 13:50:00,31.8,31.8,31.79,31.8,1500.0,24.8746,24.8746,24.8668,24.8746,1500.0
2011-02-08 13:55:00,31.8,31.8,31.77,31.78,5100.0,24.8746,24.8746,24.8511,24.8589,5100.0
2011-02-08 14:00:00,31.78,31.78,31.76,31.77,8400.0,24.8589,24.8589,24.8433,24.8511,8400.0
2011-02-08 14:05:00,31.77,31.81,31.77,31.8,6600.0,24.8511,24.8824,24.8511,24.8746,6600.0
2011-02-08 14:10:00,31.8,31.8,31.78,31.79,10200.0,24.8746,24.8746,24.8589,24.8668,10200.0
2011-02-08 14:15:00,31.79,31.8,31.78,31.79,17500.0,24.8668,24.8746,24.8589,24.8668,17500.0
2011-02-08 14:20:00,31.79,31.87,31.78,31.86,16100.0,24.8668,24.9293,24.8589,24.9215,16100.0
2011-02-08 14:25:00,31.86,31.87,31.86,31.87,5000.0,24.9215,24.9293,24.9215,24.9293,5000.0
2011-02-08 14:30:00,31.87,31.89,31.87,31.89,6600.0,24.9293,24.945,24.9293,24.945,6600.0
2011-02-08 14:35:00,31.89,31.91,31.88,31.91,10200.0,24.945,24.9606,24.9372,24.9606,10200.0
2011-02-08 14:40:00,31.91,31.92,31.89,31.89,14100.0,24.9606,24.9684,24.945,24.945,14100.0
2011-02-08 14:45:00,31.89,31.9,31.85,31.85,16400.0,24.945,24.9528,24.9137,24.9137,16400.0
2011-02-08 14:50:00,31.85,31.85,31.73,31.76,67500.0,24.9137,24.9137,24.8198,24.8433,67500.0
2011-02-08 14:55:00,31.76,31.81,31.76,31.81,10200.0,24.8433,24.8824,24.8433,24.8824,10200.0
2011-02-08 15:00:00,31.81,31.81,31.79,31.81,18300.0,24.8824,24.8824,24.8668,24.8824,18300.0
2011-02-08 15:05:00,31.8,31.84,31.8,31.83,14000.0,24.8746,24.9059,24.8746,24.898,14000.0
2011-02-08 15:10:00,31.84,31.86,31.84,31.85,11700.0,24.9059,24.9215,24.9059,24.9137,11700.0
2011-02-08 15:15:00,31.84,31.85,31.82,31.82,18800.0,24.9059,24.9137,24.8902,24.8902,18800.0
2011-02-08 15:20:00,31.82,31.83,31.82,31.83,4300.0,24.8902,24.898,24.8902,24.898,4300.0
2011-02-08 15:25:00,31.82,31.83,31.82,31.82,7800.0,24.8902,24.898,24.8902,24.8902,7800.0
2011-02-08 15:30:00,31.83,31.85,31.81,31.85,28800.0,24.898,24.9137,24.8824,24.9137,28800.0
2011-02-08 15:35:00,31.85,31.85,31.83,31.84,19700.0,24.9137,24.9137,24.898,24.9059,19700.0
2011-02-08 15:40:00,31.84,31.85,31.84,31.84,22100.0,24.9059,24.9137,24.9059,24.9059,22100.0
2011-02-08 15:45:00,31.85,31.9,31.85,31.9,94100.0,24.9137,24.9528,24.9137,24.9528,94100.0
2011-02-08 15:50:00,31.9,31.96,31.87,31.87,172900.0,24.9528,24.9997,24.9293,24.9293,172900.0
2011-02-08 15:55:00,31.87,31.89,31.85,31.85,113000.0,24.9293,24.945,24.9137,24.9137,113000.0
2011-02-09 09:30:00,31.75,31.75,31.4,31.58,31900.0,24.8355,24.8355,24.5617,24.7025,31900.0
2011-02-09 09:35:00,31.56,31.7,31.51,31.58,33000.0,24.6868,24.7964,24.6477,24.7025,33000.0
2011-02-09 09:40:00,31.58,31.64,31.5,31.5,15600.0,24.7025,24.7494,24.6399,24.6399,15600.0
2011-02-09 09:45:00,31.5,31.61,31.5,31.56,16300.0,24.6399,24.726,24.6399,24.6868,16300.0
2011-02-09 09:50:00,31.56,31.56,31.53,31.54,13600.0,24.6868,24.6868,24.6634,24.6712,13600.0
2011-02-09 09:55:00,31.53,31.64,31.51,31.64,34000.0,24.6634,24.7494,24.6477,24.7494,34000.0
2011-02-09 10:00:00,31.64,31.69,31.63,31.68,15700.0,24.7494,24.7885,24.7416,24.7807,15700.0
2011-02-09 10:05:00,31.68,31.73,31.68,31.73,13000.0,24.7807,24.8198,24.7807,24.8198,13000.0
2011-02-09 10:10:00,31.72,31.73,31.71,31.71,16300.0,24.812,24.8198,24.8042,24.8042,16300.0
2011-02-09 10:15:00,31.72,31.78,31.71,31.78,19300.0,24.812,24.8589,24.8042,24.8589,19300.0
2011-02-09 10:20:00,31.77,31.82,31.71,31.71,20900.0,24.8511,24.8902,24.8042,24.8042,20900.0
2011-02-09 10:25:00,31.72,31.76,31.72,31.75,15100.0,24.812,24.8433,24.812,24.8355,15100.0
2011-02-09 10:30:00,31.75,31.75,31.74,31.75,4800.0,24.8355,24.8355,24.8276,24.8355,4800.0
2011-02-09 10:35:00,31.75,31.77,31.74,31.77,9600.0,24.8355,24.8511,24.8276,24.8511,9600.0
2011-02-09 10:40:00,31.77,31.82,31.74,31.78,15300.0,24.8511,24.8902,24.8276,24.8589,15300.0
2011-02-09 10:45:00,31.79,31.81,31.79,31.81,12800.0,24.8668,24.8824,24.8668,24.8824,12800.0
2011-02-09 10:50:00,31.81,31.86,31.81,31.84,15500.0,24.8824,24.9215,24.8824,24.9059,15500.0
2011-02-09 10:55:00,31.84,31.9,31.83,31.89,15700.0,24.9059,24.9528,24.898,24.945,15700.0
2011-02-09 11:00:00,31.88,31.91,31.88,31.9,8800.0,24.9372,24.9606,24.9372,24.9528,8800.0
2011-02-09 11:05:00,31.9,31.91,31.9,31.91,4800.0,24.9528,24.9606,24.9528,24.9606,4800.0
2011-02-09 11:10:00,31.91,31.91,31.89,31.91,11800.0,24.9606,24.9606,24.945,24.9606,11800.0
2011-02-09 11:15:00,31.91,31.91,31.82,31.83,23000.0,24.9606,24.9606,24.8902,24.898,23000.0
2011-02-09 11:20:00,31.82,31.88,31.82,31.87,31800.0,24.8902,24.9372,24.8902,24.9293,31800.0
2011-02-09 11:25:00,31.88,31.9,31.87,31.9,20600.0,24.9372,24.9528,24.9293,24.9528,20600.0
2011-02-09 11:30:00,31.89,31.9,31.88,31.89,24100.0,24.945,24.9528,24.9372,24.945,24100.0
2011-02-09 11:35:00,31.88,31.89,31.87,31.88,14900.0,24.9372,24.945,24.9293,24.9372,14900.0
2011-02-09 11:40:00,31.87,31.91,31.87,31.91,16700.0,24.9293,24.9606,24.9293,24.9606,16700.0
2011-02-09 11:45:00,31.9,31.95,31.9,31.95,29700.0,24.9528,24.9919,24.9528,24.9919,29700.0
2011-02-09 11:50:00,31.94,31.95,31.88,31.88,51400.0,24.9841,24.9919,24.9372,24.9372,51400.0
2011-02-09 11:55:00,31.88,31.89,31.86,31.87,11000.0,24.9372,24.945,24.9215,24.9293,11000.0
2011-02-09 12:00:00,31.86,31.9,31.86,31.9,41000.0,24.9215,24.9528,24.9215,24.9528,41000.0
2011-02-09 12:05:00,31.9,31.9,31.88,31.88,8400.0,24.9528,24.9528,24.9372,24.9372,8400.0
2011-02-09 12:10:00,31.88,31.9,31.81,31.82,111400.0,24.9372,24.9528,24.8824,24.8902,111400.0
2011-02-09 12:15:00,31.81,31.81,31.79,31.81,10400.0,24.8824,24.8824,24.8668,24.8824,10400.0
2011-02-09 12:20:00,31.8,31.81,31.79,31.8,8800.0,24.8746,24.8824,24.8668,24.8746,8800.0
2011-02-09 12:25:00,31.8,31.82,31.78,31.81,18200.0,24.8746,24.8902,24.8589,24.8824,18200.0
2011-02-09 12:30:00,31.81,31.81,31.8,31.81,7200.0,24.8824,24.8824,24.8746,24.8824,7200.0
2011-02-09 12:35:00,31.8,31.81,31.8,31.81,5600.0,24.8746,24.8824,24.8746,24.8824,5600.0
2011-02-09 12:40:00,31.81,31.81,31.8,31.81,7500.0,24.8824,24.8824,24.8746,24.8824,7500.0
2011-02-09 12:45:00,31.81,31.81,31.8,31.81,4400.0,24.8824,24.8824,24.8746,24.8824,4400.0
2011-02-09 12:50:00,31.8,31.81,31.8,31.81,8200.0,24.8746,24.8824,24.8746,24.8824,8200.0
2011-02-09 12:55:00,31.81,31.81,31.77,31.77,22300.0,24.8824,24.8824,24.8511,24.8511,22300.0
2011-02-09 13:00:00,31.78,31.83,31.78,31.82,23000.0,24.8589,24.898,24.8589,24.8902,23000.0
2011-02-09 13:05:00,31.82,31.83,31.81,31.83,11200.0,24.8902,24.898,24.8824,24.898,11200.0
2011-02-09 13:10:00,31.84,31.84,31.81,31.81,5700.0,24.9059,24.9059,24.8824,24.8824,5700.0
2011-02-09 13:15:00,31.81,31.82,31.8,31.81,7400.0,24.8824,24.8902,24.8746,24.8824,7400.0
2011-02-09 13:20:00,31.8,31.81,31.8,31.81,5000.0,24.8746,24.8824,24.8746,24.8824,5000.0
2011-02-09 13:25:00,31.8,31.82,31.79,31.8,27700.0,24.8746,24.8902,24.8668,24.8746,27700.0
2011-02-09 13:30:00,31.79,31.8,31.79,31.8,4000.0,24.8668,24.8746,24.8668,24.8746,4000.0
2011-02-09 13:35:00,31.79,31.8,31.79,31.79,3700.0,24.8668,24.8746,24.8668,24.8668,3700.0
2011-02-09 13:40:00,31.79,31.8,31.77,31.78,9600.0,24.8668,24.8746,24.8511,24.8589,9600.0
2011-02-09 13:45:00,31.77,31.78,31.77,31.78,4200.0,24.8511,24.8589,24.8511,24.8589,4200.0
2011-02-09 13:50:00,31.77,31.78,31.77,31.78,5100.0,24.8511,24.8589,24.8511,24.8589,5100.0
2011-02-09 13:55:00,31.77,31.78,31.73,31.74,8300.0,24.8511,24.8589,24.8198,24.8276,8300.0
2011-02-09 14:00:00,31.73,31.73,31.68,31.7,15100.0,24.8198,24.8198,24.7807,24.7964,15100.0
2011-02-09 14:05:00,31.7,31.7,31.67,31.68,6800.0,24.7964,24.7964,24.7729,24.7807,6800.0
2011-02-09 14:10:00,31.67,31.68,31.67,31.67,7900.0,24.7729,24.7807,24.7729,24.7729,7900.0
2011-02-09 14:15:00,31.67,31.68,31.63,31.64,13500.0,24.7729,24.7807,24.7416,24.7494,13500.0
2011-02-09 14:20:00,31.63,31.63,31.6,31.6,10800.0,24.7416,24.7416,24.7181,24.7181,10800.0
2011-02-09 14:25:00,31.6,31.62,31.58,31.61,12700.0,24.7181,24.7338,24.7025,24.726,12700.0
2011-02-09 14:30:00,31.62,31.62,31.61,31.62,11300.0,24.7338,24.7338,24.726,24.7338,11300.0
2011-02-09 14:35:00,31.62,31.63,31.56,31.56,24900.0,24.7338,24.7416,24.6868,24.6868,24900.0
2011-02-09 14:40:00,31.56,31.58,31.55,31.58,11000.0,24.6868,24.7025,24.679,24.7025,11000.0
2011-02-09 14:45:00,31.57,31.58,31.57,31.58,6100.0,24.6947,24.7025,24.6947,24.7025,6100.0
2011-02-09 14:50:00,31.58,31.6,31.55,31.6,11100.0,24.7025,24.7181,24.679,24.7181,11100.0
2011-02-09 14:55:00,31.59,31.61,31.59,31.6,15600.0,24.7103,24.726,24.7103,24.7181,15600.0
2011-02-09 15:00:00,31.59,31.62,31.58,31.6,29800.0,24.7103,24.7338,24.7025,24.7181,29800.0
2011-02-09 15:05:00,31.6,31.6,31.57,31.58,12900.0,24.7181,24.7181,24.6947,24.7025,12900.0
2011-02-09 15:10:00,31.58,31.61,31.56,31.6,29400.0,24.7025,24.726,24.6868,24.7181,29400.0
2011-02-09 15:15:00,31.59,31.6,31.59,31.59,11400.0,24.7103,24.7181,24.7103,24.7103,11400.0
2011-02-09 15:20:00,31.6,31.6,31.58,31.59,28900.0,24.7181,24.7181,24.7025,24.7103,28900.0
2011-02-09 15:25:00,31.59,31.59,31.58,31.58,16800.0,24.7103,24.7103,24.7025,24.7025,16800.0
2011-02-09 15:30:00,31.58,31.59,31.57,31.57,15400.0,24.7025,24.7103,24.6947,24.6947,15400.0
2011-02-09 15:35:00,31.58,31.58,31.57,31.57,19600.0,24.7025,24.7025,24.6947,24.6947,19600.0
2011-02-09 15:40:00,31.57,31.58,31.57,31.58,16500.0,24.6947,24.7025,24.6947,24.7025,16500.0
2011-02-09 15:45:00,31.57,31.61,31.57,31.6,65400.0,24.6947,24.726,24.6947,24.7181,65400.0
2011-02-09 15:50:00,31.6,31.68,31.6,31.68,59600.0,24.7181,24.7807,24.7181,24.7807,59600.0
2011-02-09 15:55:00,31.68,31.7,31.67,31.7,70400.0,24.7807,24.7964,24.7729,24.7964,70400.0
2011-02-10 09:30:00,31.55,31.75,31.5,31.51,75800.0,24.679,24.8355,24.6399,24.6477,75800.0
2011-02-10 09:35:00,31.51,31.6,31.5,31.56,11600.0,24.6477,24.7181,24.6399,24.6868,11600.0
2011-02-10 09:40:00,31.53,31.56,31.45,31.46,7000.0,24.6634,24.6868,24.6008,24.6086,7000.0
2011-02-10 09:45:00,31.46,31.48,31.35,31.39,21100.0,24.6086,24.6243,24.5226,24.5539,21100.0
2011-02-10 09:50:00,31.39,31.53,31.39,31.53,12100.0,24.5539,24.6634,24.5539,24.6634,12100.0
2011-02-10 09:55:00,31.54,31.57,31.51,31.54,8200.0,24.6712,24.6947,24.6477,24.6712,8200.0
2011-02-10 10:00:00,31.51,31.53,31.45,31.53,7900.0,24.6477,24.6634,24.6008,24.6634,7900.0
2011-02-10 10:05:00,31.53,31.58,31.52,31.52,23700.0,24.6634,24.7025,24.6556,24.6556,23700.0
2011-02-10 10:10:00,31.52,31.56,31.52,31.55,15100.0,24.6556,24.6868,24.6556,24.679,15100.0
2011-02-10 10:15:00,31.56,31.62,31.56,31.59,15200.0,24.6868,24.7338,24.6868,24.7103,15200.0
2011-02-10 10:20:00,31.58,31.59,31.54,31.54,10000.0,24.7025,24.7103,24.6712,24.6712,10000.0
2011-02-10 10:25:00,31.53,31.56,31.5,31.52,16000.0,24.6634,24.6868,24.6399,24.6556,16000.0
2011-02-10 10:30:00,31.53,31.58,31.52,31.57,20500.0,24.6634,24.7025,24.6556,24.6947,20500.0
2011-02-10 10:35:00,31.59,31.66,31.59,31.6,13400.0,24.7103,24.7651,24.7103,24.7181,13400.0
2011-02-10 10:40:00,31.6,31.6,31.53,31.54,19700.0,24.7181,24.7181,24.6634,24.6712,19700.0
2011-02-10 10:45:00,31.55,31.58,31.53,31.53,14700.0,24.679,24.7025,24.6634,24.6634,14700.0
2011-02-10 10:50:00,31.53,31.54,31.49,31.49,9000.0,24.6634,24.6712,24.6321,24.6321,9000.0
2011-02-10 10:55:00,31.49,31.55,31.47,31.53,26500.0,24.6321,24.679,24.6164,24.6634,26500.0
2011-02-10 11:00:00,31.53,31.57,31.52,31.56,24000.0,24.6634,24.6947,24.6556,24.6868,24000.0
2011-02-10 11:05:00,31.56,31.6,31.52,31.59,21800.0,24.6868,24.7181,24.6556,24.7103,21800.0
2011-02-10 11:10:00,31.59,31.64,31.59,31.63,10000.0,24.7103,24.7494,24.7103,24.7416,10000.0
2011-02-10 11:15:00,31.63,31.68,31.63,31.67,8500.0,24.7416,24.7807,24.7416,24.7729,8500.0
2011-02-10 11:20:00,31.67,31.74,31.67,31.74,8000.0,24.7729,24.8276,24.7729,24.8276,8000.0
2011-02-10 11:25:00,31.74,31.75,31.73,31.75,8100.0,24.8276,24.8355,24.8198,24.8355,8100.0
2011-02-10 11:30:00,31.76,31.79,31.75,31.77,10900.0,24.8433,24.8668,24.8355,24.8511,10900.0
2011-02-10 11:35:00,31.76,31.77,31.75,31.77,6300.0,24.8433,24.8511,24.8355,24.8511,6300.0
2011-02-10 11:40:00,31.76,31.76,31.73,31.73,8400.0,24.8433,24.8433,24.8198,24.8198,8400.0
2011-02-10 11:45:00,31.72,31.75,31.72,31.75,6800.0,24.812,24.8355,24.812,24.8355,6800.0
2011-02-10 11:50:00,31.75,31.78,31.75,31.78,4000.0,24.8355,24.8589,24.8355,24.8589,4000.0
2011-02-10 11:55:00,31.78,31.78,31.75,31.75,5000.0,24.8589,24.8589,24.8355,24.8355,5000.0
2011-02-10 12:00:00,31.76,31.76,31.73,31.73,6100.0,24.8433,24.8433,24.8198,24.8198,6100.0
2011-02-10 12:05:00,31.73,31.75,31.71,31.74,16500.0,24.8198,24.8355,24.8042,24.8276,16500.0
2011-02-10 12:10:00,31.73,31.74,31.73,31.74,5500.0,24.8198,24.8276,24.8198,24.8276,5500.0
2011-02-10 12:15:00,31.74,31.74,31.73,31.73,3700.0,24.8276,24.8276,24.8198,24.8198,3700.0
2011-02-10 12:20:00,31.73,31.74,31.72,31.72,6100.0,24.8198,24.8276,24.812,24.812,6100.0
2011-02-10 12:25:00,31.72,31.75,31.72,31.73,11500.0,24.812,24.8355,24.812,24.8198,11500.0
2011-02-10 12:30:00,31.74,31.76,31.73,31.76,6000.0,24.8276,24.8433,24.8198,24.8433,6000.0
2011-02-10 12:35:00,31.76,31.76,31.73,31.73,8000.0,24.8433,24.8433,24.8198,24.8198,8000.0
2011-02-10 12:40:00,31.72,31.73,31.71,31.71,10500.0,24.812,24.8198,24.8042,24.8042,10500.0
2011-02-10 12:45:00,31.71,31.76,31.71,31.76,7100.0,24.8042,24.8433,24.8042,24.8433,7100.0
2011-02-10 12:50:00,31.75,31.76,31.75,31.75,1100.0,24.8355,24.8433,24.8355,24.8355,1100.0
2011-02-10 12:55:00,31.76,31.76,31.74,31.74,3800.0,24.8433,24.8433,24.8276,24.8276,3800.0
2011-02-10 13:00:00,31.73,31.73,31.72,31.73,4600.0,24.8198,24.8198,24.812,24.8198,4600.0
2011-02-10 13:05:00,31.72,31.73,31.71,31.71,2700.0,24.812,24.8198,24.8042,24.8042,2700.0
2011-02-10 13:10:00,31.72,31.72,31.71,31.72,3300.0,24.812,24.812,24.8042,24.812,3300.0
2011-02-10 13:15:00,31.72,31.74,31.71,31.74,7800.0,24.812,24.8276,24.8042,24.8276,7800.0
2011-02-10 13:20:00,31.74,31.76,31.74,31.76,2300.0,24.8276,24.8433,24.8276,24.8433,2300.0
2011-02-10 13:25:00,31.75,31.76,31.71,31.71,9700.0,24.8355,24.8433,24.8042,24.8042,9700.0
2011-02-10 13:30:00,31.71,31.72,31.7,31.7,6300.0,24.8042,24.812,24.7964,24.7964,6300.0
2011-02-10 13:35:00,31.7,31.7,31.69,31.7,1700.0,24.7964,24.7964,24.7885,24.7964,1700.0
2011-02-10 13:40:00,31.7,31.7,31.68,31.7,5300.0,24.7964,24.7964,24.7807,24.7964,5300.0
2011-02-10 13:45:00,31.7,31.75,31.7,31.74,13800.0,24.7964,24.8355,24.7964,24.8276,13800.0
2011-02-10 13:50:00,31.74,31.76,31.74,31.76,6300.0,24.8276,24.8433,24.8276,24.8433,6300.0
2011-02-10 13:55:00,31.77,31.78,31.76,31.76,7500.0,24.8511,24.8589,24.8433,24.8433,7500.0
2011-02-10 14:00:00,31.76,31.82,31.74,31.82,11800.0,24.8433,24.8902,24.8276,24.8902,11800.0
2011-02-10 14:05:00,31.82,31.83,31.81,31.83,5600.0,24.8902,24.898,24.8824,24.898,5600.0
2011-02-10 14:10:00,31.83,31.84,31.83,31.84,1500.0,24.898,24.9059,24.898,24.9059,1500.0
2011-02-10 14:15:00,31.84,31.84,31.83,31.83,6000.0,24.9059,24.9059,24.898,24.898,6000.0
2011-02-10 14:20:00,31.83,31.85,31.82,31.85,6100.0,24.898,24.9137,24.8902,24.9137,6100.0
2011-02-10 14:25:00,31.85,31.85,31.82,31.83,15400.0,24.9137,24.9137,24.8902,24.898,15400.0
2011-02-10 14:30:00,31.82,31.85,31.82,31.85,6400.0,24.8902,24.9137,24.8902,24.9137,6400.0
2011-02-10 14:35:00,31.84,31.87,31.84,31.87,5000.0,24.9059,24.9293,24.9059,24.9293,5000.0
2011-02-10 14:40:00,31.86,31.87,31.86,31.87,2800.0,24.9215,24.9293,24.9215,24.9293,2800.0
2011-02-10 14:45:00,31.87,31.87,31.84,31.84,7300.0,24.9293,24.9293,24.9059,24.9059,7300.0
2011-02-10 14:50:00,31.84,31.84,31.81,31.81,9300.0,24.9059,24.9059,24.8824,24.8824,9300.0
2011-02-10 14:55:00,31.81,31.81,31.79,31.79,10200.0,24.8824,24.8824,24.8668,24.8668,10200.0
2011-02-10 15:00:00,31.79,31.8,31.78,31.79,5700.0,24.8668,24.8746,24.8589,24.8668,5700.0
2011-02-10 15:05:00,31.78,31.79,31.78,31.79,4900.0,24.8589,24.8668,24.8589,24.8668,4900.0
2011-02-10 15:10:00,31.79,31.79,31.76,31.76,10100.0,24.8668,24.8668,24.8433,24.8433,10100.0
2011-02-10 15:15:00,31.76,31.79,31.76,31.77,17600.0,24.8433,24.8668,24.8433,24.8511,17600.0
2011-02-10 15:20:00,31.76,31.77,31.76,31.77,4600.0,24.8433,24.8511,24.8433,24.8511,4600.0
2011-02-10 15:25:00,31.77,31.77,31.76,31.77,7600.0,24.8511,24.8511,24.8433,24.8511,7600.0
2011-02-10 15:30:00,31.76,31.8,31.76,31.8,15100.0,24.8433,24.8746,24.8433,24.8746,15100.0
2011-02-10 15:35:00,31.8,31.84,31.79,31.84,21600.0,24.8746,24.9059,24.8668,24.9059,21600.0
2011-02-10 15:40:00,31.84,31.84,31.83,31.83,13500.0,24.9059,24.9059,24.898,24.898,13500.0
2011-02-10 15:45:00,31.84,31.88,31.84,31.84,41200.0,24.9059,24.9372,24.9059,24.9059,41200.0
2011-02-10 15:50:00,31.85,31.85,31.75,31.75,71100.0,24.9137,24.9137,24.8355,24.8355,71100.0
2011-02-10 15:55:00,31.74,31.81,31.73,31.81,101700.0,24.8276,24.8824,24.8198,24.8824,101700.0
2011-02-11 09:30:00,31.75,31.75,31.6,31.6,14400.0,24.8355,24.8355,24.7181,24.7181,14400.0
2011-02-11 09:35:00,31.6,31.66,31.6,31.65,8300.0,24.7181,24.7651,24.7181,24.7572,8300.0
2011-02-11 09:40:00,31.67,31.7,31.62,31.65,6500.0,24.7729,24.7964,24.7338,24.7572,6500.0
2011-02-11 09:45:00,31.63,31.69,31.62,31.68,4700.0,24.7416,24.7885,24.7338,24.7807,4700.0
2011-02-11 09:50:00,31.7,31.79,31.7,31.73,7600.0,24.7964,24.8668,24.7964,24.8198,7600.0
2011-02-11 09:55:00,31.74,31.79,31.72,31.79,7400.0,24.8276,24.8668,24.812,24.8668,7400.0
2011-02-11 10:00:00,31.78,31.83,31.78,31.81,7400.0,24.8589,24.898,24.8589,24.8824,7400.0
2011-02-11 10:05:00,31.82,31.87,31.82,31.84,7700.0,24.8902,24.9293,24.8902,24.9059,7700.0
2011-02-11 10:10:00,31.84,31.85,31.73,31.73,5600.0,24.9059,24.9137,24.8198,24.8198,5600.0
2011-02-11 10:15:00,31.74,31.77,31.74,31.76,7100.0,24.8276,24.8511,24.8276,24.8433,7100.0
2011-02-11 10:20:00,31.75,31.77,31.74,31.76,4600.0,24.8355,24.8511,24.8276,24.8433,4600.0
2011-02-11 10:25:00,31.76,31.76,31.74,31.74,9100.0,24.8433,24.8433,24.8276,24.8276,9100.0
2011-02-11 10:30:00,31.75,31.75,31.72,31.73,7900.0,24.8355,24.8355,24.812,24.8198,7900.0
2011-02-11 10:35:00,31.74,31.74,31.66,31.67,20500.0,24.8276,24.8276,24.7651,24.7729,20500.0
2011-02-11 10:40:00,31.68,31.72,31.68,31.71,2000.0,24.7807,24.812,24.7807,24.8042,2000.0
2011-02-11 10:45:00,31.71,31.74,31.71,31.73,4300.0,24.8042,24.8276,24.8042,24.8198,4300.0
2011-02-11 10:50:00,31.75,31.75,31.71,31.75,6200.0,24.8355,24.8355,24.8042,24.8355,6200.0
2011-02-11 10:55:00,31.73,31.75,31.73,31.75,5500.0,24.8198,24.8355,24.8198,24.8355,5500.0
2011-02-11 11:00:00,31.75,31.77,31.74,31.75,92500.0,24.8355,24.8511,24.8276,24.8355,92500.0
2011-02-11 11:05:00,31.74,31.79,31.71,31.78,24300.0,24.8276,24.8668,24.8042,24.8589,24300.0
2011-02-11 11:10:00,31.79,31.8,31.72,31.73,22800.0,24.8668,24.8746,24.812,24.8198,22800.0
2011-02-11 11:15:00,31.72,31.74,31.7,31.74,4500.0,24.812,24.8276,24.7964,24.8276,4500.0
2011-02-11 11:20:00,31.73,31.81,31.73,31.81,13300.0,24.8198,24.8824,24.8198,24.8824,13300.0
2011-02-11 11:25:00,31.81,31.83,31.78,31.8,11300.0,24.8824,24.898,24.8589,24.8746,11300.0
2011-02-11 11:30:00,31.81,31.83,31.79,31.8,13700.0,24.8824,24.898,24.8668,24.8746,13700.0
2011-02-11 11:35:00,31.8,31.8,31.75,31.78,4800.0,24.8746,24.8746,24.8355,24.8589,4800.0
2011-02-11 11:40:00,31.76,31.77,31.76,31.76,1300.0,24.8433,24.8511,24.8433,24.8433,1300.0
2011-02-11 11:45:00,31.77,31.8,31.77,31.78,6500.0,24.8511,24.8746,24.8511,24.8589,6500.0
2011-02-11 11:50:00,31.78,31.81,31.76,31.76,33200.0,24.8589,24.8824,24.8433,24.8433,33200.0
2011-02-11 11:55:00,31.78,31.78,31.74,31.75,11900.0,24.8589,24.8589,24.8276,24.8355,11900.0
2011-02-11 12:00:00,31.75,31.77,31.75,31.76,8000.0,24.8355,24.8511,24.8355,24.8433,8000.0
2011-02-11 12:05:00,31.76,31.79,31.76,31.77,5200.0,24.8433,24.8668,24.8433,24.8511,5200.0
2011-02-11 12:10:00,31.77,31.78,31.73,31.75,10400.0,24.8511,24.8589,24.8198,24.8355,10400.0
2011-02-11 12:15:00,31.75,31.78,31.74,31.77,11700.0,24.8355,24.8589,24.8276,24.8511,11700.0
2011-02-11 12:20:00,31.78,31.81,31.76,31.81,11600.0,24.8589,24.8824,24.8433,24.8824,11600.0
2011-02-11 12:25:00,31.81,31.83,31.81,31.82,10900.0,24.8824,24.898,24.8824,24.8902,10900.0
2011-02-11 12:30:00,31.82,31.87,31.81,31.85,6500.0,24.8902,24.9293,24.8824,24.9137,6500.0
2011-02-11 12:35:00,31.85,31.86,31.82,31.82,7000.0,24.9137,24.9215,24.8902,24.8902,7000.0
2011-02-11 12:40:00,31.83,31.84,31.82,31.83,6400.0,24.898,24.9059,24.8902,24.898,6400.0
2011-02-11 12:45:00,31.83,31.84,31.8,31.81,18100.0,24.898,24.9059,24.8746,24.8824,18100.0
2011-02-11 12:50:00,31.82,31.85,31.81,31.84,5900.0,24.8902,24.9137,24.8824,24.9059,5900.0
2011-02-11 12:55:00,31.85,31.85,31.83,31.84,4400.0,24.9137,24.9137,24.898,24.9059,4400.0
2011-02-11 13:00:00,31.84,31.85,31.84,31.84,3700.0,24.9059,24.9137,24.9059,24.9059,3700.0
2011-02-11 13:05:00,31.84,31.88,31.84,31.88,5100.0,24.9059,24.9372,24.9059,24.9372,5100.0
2011-02-11 13:10:00,31.89,31.89,31.87,31.88,9500.0,24.945,24.945,24.9293,24.9372,9500.0
2011-02-11 13:15:00,31.88,31.88,31.84,31.86,7200.0,24.9372,24.9372,24.9059,24.9215,7200.0
2011-02-11 13:20:00,31.86,31.89,31.86,31.89,9400.0,24.9215,24.945,24.9215,24.945,9400.0
2011-02-11 13:25:00,31.88,31.88,31.84,31.87,13100.0,24.9372,24.9372,24.9059,24.9293,13100.0
2011-02-11 13:30:00,31.87,31.9,31.87,31.9,3500.0,24.9293,24.9528,24.9293,24.9528,3500.0
2011-02-11 13:35:00,31.9,31.9,31.89,31.9,1400.0,24.9528,24.9528,24.945,24.9528,1400.0
2011-02-11 13:40:00,31.89,31.89,31.88,31.89,1700.0,24.945,24.945,24.9372,24.945,1700.0
2011-02-11 13:45:00,31.88,31.89,31.88,31.89,2300.0,24.9372,24.945,24.9372,24.945,2300.0
2011-02-11 13:50:00,31.88,31.9,31.88,31.9,3500.0,24.9372,24.9528,24.9372,24.9528,3500.0
2011-02-11 13:55:00,31.89,31.92,31.88,31.9,5000.0,24.945,24.9684,24.9372,24.9528,5000.0
2011-02-11 14:00:00,31.91,31.94,31.91,31.94,4200.0,24.9606,24.9841,24.9606,24.9841,4200.0
2011-02-11 14:05:00,31.93,31.94,31.92,31.93,10100.0,24.9763,24.9841,24.9684,24.9763,10100.0
2011-02-11 14:10:00,31.94,31.94,31.93,31.93,2100.0,24.9841,24.9841,24.9763,24.9763,2100.0
2011-02-11 14:15:00,31.92,31.93,31.92,31.93,2200.0,24.9684,24.9763,24.9684,24.9763,2200.0
2011-02-11 14:20:00,31.92,31.94,31.92,31.94,21800.0,24.9684,24.9841,24.9684,24.9841,21800.0
2011-02-11 14:25:00,31.93,31.95,31.93,31.95,1600.0,24.9763,24.9919,24.9763,24.9919,1600.0
2011-02-11 14:30:00,31.94,31.97,31.94,31.97,4900.0,24.9841,25.0076,24.9841,25.0076,4900.0
2011-02-11 14:35:00,31.96,31.98,31.96,31.97,5000.0,24.9997,25.0154,24.9997,25.0076,5000.0
2011-02-11 14:40:00,31.97,31.99,31.96,31.98,5000.0,25.0076,25.0232,24.9997,25.0154,5000.0
2011-02-11 14:45:00,31.99,31.99,31.97,31.99,6000.0,25.0232,25.0232,25.0076,25.0232,6000.0
2011-02-11 14:50:00,31.99,32.0,31.98,31.98,2700.0,25.0232,25.031,25.0154,25.0154,2700.0
2011-02-11 14:55:00,31.98,31.99,31.96,31.96,4100.0,25.0154,25.0232,24.9997,24.9997,4100.0
2011-02-11 15:00:00,31.96,31.96,31.93,31.93,3600.0,24.9997,24.9997,24.9763,24.9763,3600.0
2011-02-11 15:05:00,31.93,31.94,31.93,31.94,5100.0,24.9763,24.9841,24.9763,24.9841,5100.0
2011-02-11 15:10:00,31.94,31.95,31.93,31.95,4800.0,24.9841,24.9919,24.9763,24.9919,4800.0
2011-02-11 15:15:00,31.95,31.96,31.94,31.94,13000.0,24.9919,24.9997,24.9841,24.9841,13000.0
2011-02-11 15:20:00,31.94,31.95,31.94,31.95,10000.0,24.9841,24.9919,24.9841,24.9919,10000.0
2011-02-11 15:25:00,31.94,31.95,31.94,31.95,7800.0,24.9841,24.9919,24.9841,24.9919,7800.0
2011-02-11 15:30:00,31.95,31.95,31.91,31.91,6000.0,24.9919,24.9919,24.9606,24.9606,6000.0
2011-02-11 15:35:00,31.91,31.93,31.91,31.92,23100.0,24.9606,24.9763,24.9606,24.9684,23100.0
2011-02-11 15:40:00,31.91,31.92,31.91,31.91,10600.0,24.9606,24.9684,24.9606,24.9606,10600.0
2011-02-11 15:45:00,31.92,31.92,31.86,31.89,88500.0,24.9684,24.9684,24.9215,24.945,88500.0
2011-02-11 15:50:00,31.89,31.9,31.86,31.88,28400.0,24.945,24.9528,24.9215,24.9372,28400.0
2011-02-11 15:55:00,31.87,31.9,31.84,31.9,103600.0,24.9293,24.9528,24.9059,24.9528,103600.0
2011-02-14 09:30:00,31.86,31.88,31.62,31.85,23700.0,24.9215,24.9372,24.7338,24.9137,23700.0
2011-02-14 09:35:00,31.82,31.85,31.82,31.85,12800.0,24.8902,24.9137,24.8902,24.9137,12800.0
2011-02-14 09:40:00,31.85,31.85,31.73,31.74,11900.0,24.9137,24.9137,24.8198,24.8276,11900.0
2011-02-14 09:45:00,31.76,31.82,31.76,31.82,5100.0,24.8433,24.8902,24.8433,24.8902,5100.0
2011-02-14 09:50:00,31.81,31.82,31.74,31.78,13200.0,24.8824,24.8902,24.8276,24.8589,13200.0
2011-02-14 09:55:00,31.79,31.8,31.7,31.75,14100.0,24.8668,24.8746,24.7964,24.8355,14100.0
2011-02-14 10:00:00,31.75,31.79,31.75,31.79,7300.0,24.8355,24.8668,24.8355,24.8668,7300.0
2011-02-14 10:05:00,31.79,31.79,31.71,31.71,18800.0,24.8668,24.8668,24.8042,24.8042,18800.0
2011-02-14 10:10:00,31.71,31.75,31.68,31.75,15100.0,24.8042,24.8355,24.7807,24.8355,15100.0
2011-02-14 10:15:00,31.74,31.76,31.68,31.74,20600.0,24.8276,24.8433,24.7807,24.8276,20600.0
2011-02-14 10:20:00,31.75,31.76,31.74,31.76,15700.0,24.8355,24.8433,24.8276,24.8433,15700.0
2011-02-14 10:25:00,31.75,31.76,31.67,31.67,13600.0,24.8355,24.8433,24.7729,24.7729,13600.0
2011-02-14 10:30:00,31.67,31.68,31.63,31.65,24100.0,24.7729,24.7807,24.7416,24.7572,24100.0
2011-02-14 10:35:00,31.66,31.66,31.64,31.64,14500.0,24.7651,24.7651,24.7494,24.7494,14500.0
2011-02-14 10:40:00,31.64,31.66,31.62,31.64,16800.0,24.7494,24.7651,24.7338,24.7494,16800.0
2011-02-14 10:45:00,31.64,31.65,31.58,31.6,17600.0,24.7494,24.7572,24.7025,24.7181,17600.0
2011-02-14 10:50:00,31.6,31.61,31.58,31.59,22600.0,24.7181,24.726,24.7025,24.7103,22600.0
2011-02-14 10:55:00,31.59,31.62,31.56,31.62,7700.0,24.7103,24.7338,24.6868,24.7338,7700.0
2011-02-14 11:00:00,31.62,31.63,31.6,31.61,8100.0,24.7338,24.7416,24.7181,24.726,8100.0
2011-02-14 11:05:00,31.61,31.61,31.6,31.61,2200.0,24.726,24.726,24.7181,24.726,2200.0
2011-02-14 11:10:00,31.61,31.61,31.55,31.6,14900.0,24.726,24.726,24.679,24.7181,14900.0
2011-02-14 11:15:00,31.59,31.61,31.59,31.61,3300.0,24.7103,24.726,24.7103,24.726,3300.0
2011-02-14 11:20:00,31.61,31.62,31.6,31.62,3900.0,24.726,24.7338,24.7181,24.7338,3900.0
2011-02-14 11:25:00,31.62,31.62,31.59,31.6,8200.0,24.7338,24.7338,24.7103,24.7181,8200.0
2011-02-14 11:30:00,31.6,31.61,31.55,31.55,11800.0,24.7181,24.726,24.679,24.679,11800.0
2011-02-14 11:35:00,31.56,31.58,31.56,31.57,2500.0,24.6868,24.7025,24.6868,24.6947,2500.0
2011-02-14 11:40:00,31.58,31.6,31.55,31.6,10100.0,24.7025,24.7181,24.679,24.7181,10100.0
2011-02-14 11:45:00,31.6,31.62,31.6,31.6,4400.0,24.7181,24.7338,24.7181,24.7181,4400.0
2011-02-14 11:50:00,31.61,31.62,31.6,31.61,2500.0,24.726,24.7338,24.7181,24.726,2500.0
2011-02-14 11:55:00,31.62,31.62,31.61,31.61,3600.0,24.7338,24.7338,24.726,24.726,3600.0
2011-02-14 12:00:00,31.62,31.62,31.62,31.62,17600.0,24.7338,24.7338,24.7338,24.7338,17600.0
2011-02-14 12:05:00,31.62,31.63,31.61,31.63,6000.0,24.7338,24.7416,24.726,24.7416,6000.0
2011-02-14 12:10:00,31.64,31.66,31.64,31.66,4700.0,24.7494,24.7651,24.7494,24.7651,4700.0
2011-02-14 12:15:00,31.67,31.68,31.66,31.68,900.0,24.7729,24.7807,24.7651,24.7807,900.0
2011-02-14 12:20:00,31.67,31.69,31.67,31.69,3200.0,24.7729,24.7885,24.7729,24.7885,3200.0
2011-02-14 12:25:00,31.69,31.69,31.68,31.69,4100.0,24.7885,24.7885,24.7807,24.7885,4100.0
2011-02-14 12:30:00,31.69,31.7,31.69,31.7,2500.0,24.7885,24.7964,24.7885,24.7964,2500.0
2011-02-14 12:35:00,31.69,31.69,31.66,31.66,14000.0,24.7885,24.7885,24.7651,24.7651,14000.0
2011-02-14 12:40:00,31.66,31.68,31.66,31.68,8900.0,24.7651,24.7807,24.7651,24.7807,8900.0
2011-02-14 12:45:00,31.68,31.68,31.67,31.68,3500.0,24.7807,24.7807,24.7729,24.7807,3500.0
2011-02-14 12:50:00,31.68,31.7,31.68,31.7,1800.0,24.7807,24.7964,24.7807,24.7964,1800.0
2011-02-14 12:55:00,31.71,31.73,31.71,31.73,2100.0,24.8042,24.8198,24.8042,24.8198,2100.0
2011-02-14 13:00:00,31.72,31.72,31.71,31.71,1300.0,24.812,24.812,24.8042,24.8042,1300.0
2011-02-14 13:05:00,31.71,31.71,31.69,31.69,4200.0,24.8042,24.8042,24.7885,24.7885,4200.0
2011-02-14 13:10:00,31.7,31.71,31.69,31.7,5300.0,24.7964,24.8042,24.7885,24.7964,5300.0
2011-02-14 13:15:00,31.69,31.71,31.69,31.71,1600.0,24.7885,24.8042,24.7885,24.8042,1600.0
2011-02-14 13:20:00,31.72,31.75,31.72,31.75,3800.0,24.812,24.8355,24.812,24.8355,3800.0
2011-02-14 13:25:00,31.75,31.76,31.74,31.75,2800.0,24.8355,24.8433,24.8276,24.8355,2800.0
2011-02-14 13:30:00,31.75,31.76,31.75,31.75,2800.0,24.8355,24.8433,24.8355,24.8355,2800.0
2011-02-14 13:35:00,31.75,31.76,31.75,31.75,400.0,24.8355,24.8433,24.8355,24.8355,400.0
2011-02-14 13:40:00,31.75,31.76,31.73,31.74,9800.0,24.8355,24.8433,24.8198,24.8276,9800.0
2011-02-14 13:45:00,31.74,31.76,31.74,31.76,3000.0,24.8276,24.8433,24.8276,24.8433,3000.0
2011-02-14 13:50:00,31.74,31.75,31.74,31.74,2500.0,24.8276,24.8355,24.8276,24.8276,2500.0
2011-02-14 13:55:00,31.74,31.75,31.74,31.74,3600.0,24.8276,24.8355,24.8276,24.8276,3600.0
2011-02-14 14:00:00,31.74,31.76,31.73,31.76,5400.0,24.8276,24.8433,24.8198,24.8433,5400.0
2011-02-14 14:05:00,31.76,31.76,31.75,31.76,3800.0,24.8433,24.8433,24.8355,24.8433,3800.0
2011-02-14 14:10:00,31.75,31.75,31.73,31.73,7000.0,24.8355,24.8355,24.8198,24.8198,7000.0
2011-02-14 14:15:00,31.72,31.73,31.72,31.72,800.0,24.812,24.8198,24.812,24.812,800.0
2011-02-14 14:20:00,31.73,31.74,31.72,31.72,5900.0,24.8198,24.8276,24.812,24.812,5900.0
2011-02-14 14:25:00,31.72,31.72,31.7,31.71,5900.0,24.812,24.812,24.7964,24.8042,5900.0
2011-02-14 14:30:00,31.71,31.72,31.68,31.71,15500.0,24.8042,24.812,24.7807,24.8042,15500.0
2011-02-14 14:35:00,31.7,31.71,31.69,31.7,2300.0,24.7964,24.8042,24.7885,24.7964,2300.0
2011-02-14 14:40:00,31.7,31.72,31.7,31.71,6000.0,24.7964,24.812,24.7964,24.8042,6000.0
2011-02-14 14:45:00,31.72,31.73,31.71,31.72,3700.0,24.812,24.8198,24.8042,24.812,3700.0
2011-02-14 14:50:00,31.73,31.75,31.72,31.74,7400.0,24.8198,24.8355,24.812,24.8276,7400.0
2011-02-14 14:55:00,31.74,31.75,31.74,31.74,1300.0,24.8276,24.8355,24.8276,24.8276,1300.0
2011-02-14 15:00:00,31.75,31.75,31.74,31.74,6500.0,24.8355,24.8355,24.8276,24.8276,6500.0
2011-02-14 15:05:00,31.74,31.74,31.7,31.71,8300.0,24.8276,24.8276,24.7964,24.8042,8300.0
2011-02-14 15:10:00,31.71,31.74,31.71,31.73,5600.0,24.8042,24.8276,24.8042,24.8198,5600.0
2011-02-14 15:15:00,31.74,31.75,31.74,31.74,4400.0,24.8276,24.8355,24.8276,24.8276,4400.0
2011-02-14 15:20:00,31.74,31.74,31.73,31.73,8800.0,24.8276,24.8276,24.8198,24.8198,8800.0
2011-02-14 15:25:00,31.74,31.74,31.71,31.73,12100.0,24.8276,24.8276,24.8042,24.8198,12100.0
2011-02-14 15:30:00,31.73,31.74,31.72,31.74,7000.0,24.8198,24.8276,24.812,24.8276,7000.0
2011-02-14 15:35:00,31.74,31.74,31.73,31.73,5200.0,24.8276,24.8276,24.8198,24.8198,5200.0
2011-02-14 15:40:00,31.73,31.75,31.72,31.75,9800.0,24.8198,24.8355,24.812,24.8355,9800.0
2011-02-14 15:45:00,31.75,31.76,31.75,31.76,9100.0,24.8355,24.8433,24.8355,24.8433,9100.0
2011-02-14 15:50:00,31.76,31.76,31.75,31.75,11700.0,24.8433,24.8433,24.8355,24.8355,11700.0
2011-02-14 15:55:00,31.76,31.76,31.71,31.71,37700.0,24.8433,24.8433,24.8042,24.8042,37700.0
2011-02-15 09:30:00,31.7,31.71,31.53,31.67,17600.0,24.7964,24.8042,24.6634,24.7729,17600.0
2011-02-15 09:35:00,31.67,31.71,31.64,31.7,12200.0,24.7729,24.8042,24.7494,24.7964,12200.0
2011-02-15 09:40:00,31.69,31.77,31.69,31.75,12100.0,24.7885,24.8511,24.7885,24.8355,12100.0
2011-02-15 09:45:00,31.77,31.78,31.74,31.76,13000.0,24.8511,24.8589,24.8276,24.8433,13000.0
2011-02-15 09:50:00,31.75,31.77,31.73,31.75,9500.0,24.8355,24.8511,24.8198,24.8355,9500.0
2011-02-15 09:55:00,31.75,31.76,31.72,31.72,11900.0,24.8355,24.8433,24.812,24.812,11900.0
2011-02-15 10:00:00,31.73,31.75,31.72,31.72,12700.0,24.8198,24.8355,24.812,24.812,12700.0
2011-02-15 10:05:00,31.73,31.74,31.71,31.73,7300.0,24.8198,24.8276,24.8042,24.8198,7300.0
2011-02-15 10:10:00,31.74,31.74,31.71,31.73,10500.0,24.8276,24.8276,24.8042,24.8198,10500.0
2011-02-15 10:15:00,31.73,31.75,31.72,31.72,10300.0,24.8198,24.8355,24.812,24.812,10300.0
2011-02-15 10:20:00,31.72,31.73,31.7,31.72,18200.0,24.812,24.8198,24.7964,24.812,18200.0
2011-02-15 10:25:00,31.72,31.73,31.7,31.73,8600.0,24.812,24.8198,24.7964,24.8198,8600.0
2011-02-15 10:30:00,31.73,31.77,31.72,31.77,5300.0,24.8198,24.8511,24.812,24.8511,5300.0
2011-02-15 10:35:00,31.77,31.77,31.76,31.77,6400.0,24.8511,24.8511,24.8433,24.8511,6400.0
2011-02-15 10:40:00,31.78,31.78,31.77,31.78,7200.0,24.8589,24.8589,24.8511,24.8589,7200.0
2011-02-15 10:45:00,31.78,31.78,31.77,31.77,4100.0,24.8589,24.8589,24.8511,24.8511,4100.0
2011-02-15 10:50:00,31.78,31.78,31.76,31.78,6000.0,24.8589,24.8589,24.8433,24.8589,6000.0
2011-02-15 10:55:00,31.78,31.79,31.78,31.78,14500.0,24.8589,24.8668,24.8589,24.8589,14500.0
2011-02-15 11:00:00,31.78,31.79,31.77,31.79,3200.0,24.8589,24.8668,24.8511,24.8668,3200.0
2011-02-15 11:05:00,31.8,31.83,31.8,31.83,10000.0,24.8746,24.898,24.8746,24.898,10000.0
2011-02-15 11:10:00,31.83,31.85,31.83,31.85,3400.0,24.898,24.9137,24.898,24.9137,3400.0
2011-02-15 11:15:00,31.84,31.86,31.84,31.86,6500.0,24.9059,24.9215,24.9059,24.9215,6500.0
2011-02-15 11:20:00,31.86,31.88,31.86,31.88,8900.0,24.9215,24.9372,24.9215,24.9372,8900.0
2011-02-15 11:25:00,31.88,31.89,31.87,31.88,9100.0,24.9372,24.945,24.9293,24.9372,9100.0
2011-02-15 11:30:00,31.88,31.9,31.87,31.88,17400.0,24.9372,24.9528,24.9293,24.9372,17400.0
2011-02-15 11:35:00,31.88,31.88,31.87,31.87,1900.0,24.9372,24.9372,24.9293,24.9293,1900.0
2011-02-15 11:40:00,31.88,31.88,31.85,31.86,5200.0,24.9372,24.9372,24.9137,24.9215,5200.0
2011-02-15 11:45:00,31.85,31.86,31.79,31.81,4200.0,24.9137,24.9215,24.8668,24.8824,4200.0
2011-02-15 11:50:00,31.81,31.82,31.8,31.81,5300.0,24.8824,24.8902,24.8746,24.8824,5300.0
2011-02-15 11:55:00,31.8,31.81,31.78,31.78,3800.0,24.8746,24.8824,24.8589,24.8589,3800.0
2011-02-15 12:00:00,31.77,31.79,31.77,31.79,19800.0,24.8511,24.8668,24.8511,24.8668,19800.0
2011-02-15 12:05:00,31.79,31.79,31.78,31.79,3100.0,24.8668,24.8668,24.8589,24.8668,3100.0
2011-02-15 12:10:00,31.8,31.8,31.79,31.79,6300.0,24.8746,24.8746,24.8668,24.8668,6300.0
2011-02-15 12:15:00,31.8,31.8,31.78,31.8,3500.0,24.8746,24.8746,24.8589,24.8746,3500.0
2011-02-15 12:20:00,31.8,31.82,31.8,31.82,15000.0,24.8746,24.8902,24.8746,24.8902,15000.0
2011-02-15 12:25:00,31.82,31.83,31.82,31.83,2700.0,24.8902,24.898,24.8902,24.898,2700.0
2011-02-15 12:30:00,31.83,31.84,31.83,31.84,2700.0,24.898,24.9059,24.898,24.9059,2700.0
2011-02-15 12:35:00,31.84,31.84,31.83,31.84,3300.0,24.9059,24.9059,24.898,24.9059,3300.0
2011-02-15 12:40:00,31.84,31.84,31.83,31.84,3900.0,24.9059,24.9059,24.898,24.9059,3900.0
2011-02-15 12:45:00,31.84,31.85,31.83,31.85,7400.0,24.9059,24.9137,24.898,24.9137,7400.0
2011-02-15 12:50:00,31.85,31.86,31.85,31.85,9800.0,24.9137,24.9215,24.9137,24.9137,9800.0
2011-02-15 12:55:00,31.85,31.85,31.83,31.84,6300.0,24.9137,24.9137,24.898,24.9059,6300.0
2011-02-15 13:00:00,31.84,31.84,31.83,31.84,3900.0,24.9059,24.9059,24.898,24.9059,3900.0
2011-02-15 13:05:00,31.83,31.84,31.83,31.84,1400.0,24.898,24.9059,24.898,24.9059,1400.0
2011-02-15 13:10:00,31.84,31.85,31.83,31.85,4600.0,24.9059,24.9137,24.898,24.9137,4600.0
2011-02-15 13:15:00,31.85,31.85,31.83,31.83,3300.0,24.9137,24.9137,24.898,24.898,3300.0
2011-02-15 13:20:00,31.84,31.85,31.83,31.85,3300.0,24.9059,24.9137,24.898,24.9137,3300.0
2011-02-15 13:25:00,31.85,31.85,31.83,31.84,2000.0,24.9137,24.9137,24.898,24.9059,2000.0
2011-02-15 13:30:00,31.84,31.85,31.83,31.85,1600.0,24.9059,24.9137,24.898,24.9137,1600.0
2011-02-15 13:35:00,31.85,31.85,31.83,31.84,3300.0,24.9137,24.9137,24.898,24.9059,3300.0
2011-02-15 13:40:00,31.84,31.84,31.83,31.83,2000.0,24.9059,24.9059,24.898,24.898,2000.0
2011-02-15 13:45:00,31.84,31.84,31.83,31.84,19900.0,24.9059,24.9059,24.898,24.9059,19900.0
2011-02-15 13:50:00,31.84,31.84,31.82,31.82,9600.0,24.9059,24.9059,24.8902,24.8902,9600.0
2011-02-15 13:55:00,31.81,31.81,31.8,31.81,1100.0,24.8824,24.8824,24.8746,24.8824,1100.0
2011-02-15 14:00:00,31.81,31.81,31.77,31.78,7400.0,24.8824,24.8824,24.8511,24.8589,7400.0
2011-02-15 14:05:00,31.78,31.79,31.77,31.78,4600.0,24.8589,24.8668,24.8511,24.8589,4600.0
2011-02-15 14:10:00,31.78,31.78,31.75,31.75,3800.0,24.8589,24.8589,24.8355,24.8355,3800.0
2011-02-15 14:15:00,31.75,31.77,31.75,31.76,8100.0,24.8355,24.8511,24.8355,24.8433,8100.0
2011-02-15 14:20:00,31.76,31.76,31.75,31.76,4100.0,24.8433,24.8433,24.8355,24.8433,4100.0
2011-02-15 14:25:00,31.75,31.76,31.75,31.75,5900.0,24.8355,24.8433,24.8355,24.8355,5900.0
2011-02-15 14:30:00,31.75,31.77,31.75,31.77,5700.0,24.8355,24.8511,24.8355,24.8511,5700.0
2011-02-15 14:35:00,31.76,31.77,31.76,31.77,2800.0,24.8433,24.8511,24.8433,24.8511,2800.0
2011-02-15 14:40:00,31.76,31.78,31.76,31.77,7000.0,24.8433,24.8589,24.8433,24.8511,7000.0
2011-02-15 14:45:00,31.77,31.78,31.77,31.77,4100.0,24.8511,24.8589,24.8511,24.8511,4100.0
2011-02-15 14:50:00,31.78,31.78,31.77,31.78,7900.0,24.8589,24.8589,24.8511,24.8589,7900.0
2011-02-15 14:55:00,31.78,31.78,31.76,31.76,14200.0,24.8589,24.8589,24.8433,24.8433,14200.0
2011-02-15 15:00:00,31.76,31.76,31.75,31.75,7600.0,24.8433,24.8433,24.8355,24.8355,7600.0
2011-02-15 15:05:00,31.76,31.76,31.75,31.75,4600.0,24.8433,24.8433,24.8355,24.8355,4600.0
2011-02-15 15:10:00,31.75,31.77,31.75,31.76,13200.0,24.8355,24.8511,24.8355,24.8433,13200.0
2011-02-15 15:15:00,31.76,31.77,31.75,31.76,8700.0,24.8433,24.8511,24.8355,24.8433,8700.0
2011-02-15 15:20:00,31.76,31.76,31.75,31.76,5000.0,24.8433,24.8433,24.8355,24.8433,5000.0
2011-02-15 15:25:00,31.75,31.76,31.75,31.76,8500.0,24.8355,24.8433,24.8355,24.8433,8500.0
2011-02-15 15:30:00,31.76,31.76,31.75,31.75,9400.0,24.8433,24.8433,24.8355,24.8355,9400.0
2011-02-15 15:35:00,31.76,31.76,31.75,31.76,7700.0,24.8433,24.8433,24.8355,24.8433,7700.0
2011-02-15 15:40:00,31.76,31.76,31.75,31.75,11500.0,24.8433,24.8433,24.8355,24.8355,11500.0
2011-02-15 15:45:00,31.76,31.76,31.74,31.75,44800.0,24.8433,24.8433,24.8276,24.8355,44800.0
2011-02-15 15:50:00,31.75,31.75,31.74,31.75,27000.0,24.8355,24.8355,24.8276,24.8355,27000.0
2011-02-15 15:55:00,31.74,31.77,31.74,31.75,61700.0,24.8276,24.8511,24.8276,24.8355,61700.0
2011-02-16 09:30:00,31.81,31.96,31.81,31.95,12500.0,24.8824,24.9997,24.8824,24.9919,12500.0
2011-02-16 09:35:00,31.97,31.97,31.82,31.9,27000.0,25.0076,25.0076,24.8902,24.9528,27000.0
2011-02-16 09:40:00,31.88,31.89,31.85,31.88,3600.0,24.9372,24.945,24.9137,24.9372,3600.0
2011-02-16 09:45:00,31.87,31.88,31.78,31.79,8400.0,24.9293,24.9372,24.8589,24.8668,8400.0
2011-02-16 09:50:00,31.79,31.79,31.75,31.77,15300.0,24.8668,24.8668,24.8355,24.8511,15300.0
2011-02-16 09:55:00,31.77,31.8,31.75,31.76,20200.0,24.8511,24.8746,24.8355,24.8433,20200.0
2011-02-16 10:00:00,31.76,31.77,31.73,31.75,17400.0,24.8433,24.8511,24.8198,24.8355,17400.0
2011-02-16 10:05:00,31.75,31.76,31.72,31.73,16800.0,24.8355,24.8433,24.812,24.8198,16800.0
2011-02-16 10:10:00,31.73,31.8,31.72,31.8,12900.0,24.8198,24.8746,24.812,24.8746,12900.0
2011-02-16 10:15:00,31.81,31.83,31.8,31.82,7000.0,24.8824,24.898,24.8746,24.8902,7000.0
2011-02-16 10:20:00,31.82,31.83,31.82,31.82,4900.0,24.8902,24.898,24.8902,24.8902,4900.0
2011-02-16 10:25:00,31.82,31.82,31.72,31.72,37200.0,24.8902,24.8902,24.812,24.812,37200.0
2011-02-16 10:30:00,31.72,31.77,31.72,31.74,12700.0,24.812,24.8511,24.812,24.8276,12700.0
2011-02-16 10:35:00,31.75,31.77,31.74,31.77,6700.0,24.8355,24.8511,24.8276,24.8511,6700.0
2011-02-16 10:40:00,31.77,31.78,31.75,31.75,3800.0,24.8511,24.8589,24.8355,24.8355,3800.0
2011-02-16 10:45:00,31.76,31.77,31.75,31.76,2600.0,24.8433,24.8511,24.8355,24.8433,2600.0
2011-02-16 10:50:00,31.77,31.77,31.74,31.74,265400.0,24.8511,24.8511,24.8276,24.8276,265400.0
2011-02-16 10:55:00,31.75,31.76,31.74,31.76,3700.0,24.8355,24.8433,24.8276,24.8433,3700.0
2011-02-16 11:00:00,31.76,31.76,31.71,31.72,9100.0,24.8433,24.8433,24.8042,24.812,9100.0
2011-02-16 11:05:00,31.7,31.74,31.7,31.74,4000.0,24.7964,24.8276,24.7964,24.8276,4000.0
2011-02-16 11:10:00,31.73,31.74,31.72,31.74,1900.0,24.8198,24.8276,24.812,24.8276,1900.0
2011-02-16 11:15:00,31.74,31.75,31.64,31.64,247600.0,24.8276,24.8355,24.7494,24.7494,247600.0
2011-02-16 11:20:00,31.64,31.66,31.64,31.65,3800.0,24.7494,24.7651,24.7494,24.7572,3800.0
2011-02-16 11:25:00,31.66,31.66,31.64,31.64,6500.0,24.7651,24.7651,24.7494,24.7494,6500.0
2011-02-16 11:30:00,31.65,31.65,31.6,31.61,10900.0,24.7572,24.7572,24.7181,24.726,10900.0
2011-02-16 11:35:00,31.6,31.61,31.6,31.61,5300.0,24.7181,24.726,24.7181,24.726,5300.0
2011-02-16 11:40:00,31.61,31.61,31.57,31.59,9700.0,24.726,24.726,24.6947,24.7103,9700.0
2011-02-16 11:45:00,31.6,31.61,31.59,31.6,6600.0,24.7181,24.726,24.7103,24.7181,6600.0
2011-02-16 11:50:00,31.6,31.6,31.59,31.6,10300.0,24.7181,24.7181,24.7103,24.7181,10300.0
2011-02-16 11:55:00,31.59,31.61,31.56,31.61,8700.0,24.7103,24.726,24.6868,24.726,8700.0
2011-02-16 12:00:00,31.6,31.6,31.56,31.57,8300.0,24.7181,24.7181,24.6868,24.6947,8300.0
2011-02-16 12:05:00,31.56,31.56,31.46,31.46,17600.0,24.6868,24.6868,24.6086,24.6086,17600.0
2011-02-16 12:10:00,31.46,31.55,31.46,31.55,5900.0,24.6086,24.679,24.6086,24.679,5900.0
2011-02-16 12:15:00,31.55,31.56,31.53,31.54,2900.0,24.679,24.6868,24.6634,24.6712,2900.0
2011-02-16 12:20:00,31.55,31.55,31.52,31.53,5300.0,24.679,24.679,24.6556,24.6634,5300.0
2011-02-16 12:25:00,31.54,31.55,31.48,31.49,262300.0,24.6712,24.679,24.6243,24.6321,262300.0
2011-02-16 12:30:00,31.49,31.57,31.46,31.55,15400.0,24.6321,24.6947,24.6086,24.679,15400.0
2011-02-16 12:35:00,31.53,31.56,31.53,31.56,2300.0,24.6634,24.6868,24.6634,24.6868,2300.0
2011-02-16 12:40:00,31.56,31.56,31.51,31.51,3700.0,24.6868,24.6868,24.6477,24.6477,3700.0
2011-02-16 12:45:00,31.51,31.53,31.51,31.51,4200.0,24.6477,24.6634,24.6477,24.6477,4200.0
2011-02-16 12:50:00,31.52,31.52,31.51,31.51,1800.0,24.6556,24.6556,24.6477,24.6477,1800.0
2011-02-16 12:55:00,31.52,31.52,31.5,31.5,6900.0,24.6556,24.6556,24.6399,24.6399,6900.0
2011-02-16 13:00:00,31.5,31.51,31.46,31.46,9000.0,24.6399,24.6477,24.6086,24.6086,9000.0
2011-02-16 13:05:00,31.46,31.49,31.46,31.49,5500.0,24.6086,24.6321,24.6086,24.6321,5500.0
2011-02-16 13:10:00,31.49,31.51,31.49,31.5,3300.0,24.6321,24.6477,24.6321,24.6399,3300.0
2011-02-16 13:15:00,31.51,31.51,31.49,31.5,5100.0,24.6477,24.6477,24.6321,24.6399,5100.0
2011-02-16 13:20:00,31.5,31.5,31.49,31.5,2400.0,24.6399,24.6399,24.6321,24.6399,2400.0
2011-02-16 13:25:00,31.49,31.5,31.46,31.46,5900.0,24.6321,24.6399,24.6086,24.6086,5900.0
2011-02-16 13:30:00,31.46,31.47,31.46,31.47,4000.0,24.6086,24.6164,24.6086,24.6164,4000.0
2011-02-16 13:35:00,31.48,31.49,31.47,31.48,1300.0,24.6243,24.6321,24.6164,24.6243,1300.0
2011-02-16 13:40:00,31.48,31.54,31.48,31.54,3300.0,24.6243,24.6712,24.6243,24.6712,3300.0
2011-02-16 13:45:00,31.55,31.56,31.53,31.53,3000.0,24.679,24.6868,24.6634,24.6634,3000.0
2011-02-16 13:50:00,31.55,31.55,31.54,31.54,1700.0,24.679,24.679,24.6712,24.6712,1700.0
2011-02-16 13:55:00,31.54,31.55,31.53,31.53,6300.0,24.6712,24.679,24.6634,24.6634,6300.0
2011-02-16 14:00:00,31.54,31.54,31.47,31.48,14100.0,24.6712,24.6712,24.6164,24.6243,14100.0
2011-02-16 14:05:00,31.49,31.5,31.45,31.45,24600.0,24.6321,24.6399,24.6008,24.6008,24600.0
2011-02-16 14:10:00,31.46,31.47,31.42,31.43,6200.0,24.6086,24.6164,24.5773,24.5852,6200.0
2011-02-16 14:15:00,31.43,31.45,31.43,31.44,5700.0,24.5852,24.6008,24.5852,24.593,5700.0
2011-02-16 14:20:00,31.44,31.45,31.42,31.45,6000.0,24.593,24.6008,24.5773,24.6008,6000.0
2011-02-16 14:25:00,31.45,31.45,31.44,31.44,800.0,24.6008,24.6008,24.593,24.593,800.0
2011-02-16 14:30:00,31.45,31.51,31.45,31.49,9700.0,24.6008,24.6477,24.6008,24.6321,9700.0
2011-02-16 14:35:00,31.5,31.51,31.49,31.5,16300.0,24.6399,24.6477,24.6321,24.6399,16300.0
2011-02-16 14:40:00,31.5,31.5,31.49,31.5,2400.0,24.6399,24.6399,24.6321,24.6399,2400.0
2011-02-16 14:45:00,31.5,31.51,31.49,31.49,7400.0,24.6399,24.6477,24.6321,24.6321,7400.0
2011-02-16 14:50:00,31.49,31.51,31.49,31.49,7300.0,24.6321,24.6477,24.6321,24.6321,7300.0
2011-02-16 14:55:00,31.5,31.51,31.49,31.5,10000.0,24.6399,24.6477,24.6321,24.6399,10000.0
2011-02-16 15:00:00,31.5,31.5,31.49,31.5,10000.0,24.6399,24.6399,24.6321,24.6399,10000.0
2011-02-16 15:05:00,31.5,31.5,31.49,31.5,8500.0,24.6399,24.6399,24.6321,24.6399,8500.0
2011-02-16 15:10:00,31.5,31.51,31.49,31.49,7400.0,24.6399,24.6477,24.6321,24.6321,7400.0
2011-02-16 15:15:00,31.49,31.5,31.49,31.49,5300.0,24.6321,24.6399,24.6321,24.6321,5300.0
2011-02-16 15:20:00,31.5,31.52,31.49,31.5,12200.0,24.6399,24.6556,24.6321,24.6399,12200.0
2011-02-16 15:25:00,31.49,31.51,31.49,31.51,7800.0,24.6321,24.6477,24.6321,24.6477,7800.0
2011-02-16 15:30:00,31.51,31.54,31.5,31.52,21100.0,24.6477,24.6712,24.6399,24.6556,21100.0
2011-02-16 15:35:00,31.53,31.56,31.52,31.53,16500.0,24.6634,24.6868,24.6556,24.6634,16500.0
2011-02-16 15:40:00,31.53,31.53,31.5,31.52,14700.0,24.6634,24.6634,24.6399,24.6556,14700.0
2011-02-16 15:45:00,31.51,31.54,31.5,31.51,30200.0,24.6477,24.6712,24.6399,24.6477,30200.0
2011-02-16 15:50:00,31.52,31.54,31.51,31.53,22000.0,24.6556,24.6712,24.6477,24.6634,22000.0
2011-02-16 15:55:00,31.54,31.54,31.51,31.53,56200.0,24.6712,24.6712,24.6477,24.6634,56200.0
2011-02-17 09:30:00,31.4,31.45,31.22,31.26,26400.0,24.5617,24.6008,24.4209,24.4522,26400.0
2011-02-17 09:35:00,31.26,31.4,31.25,31.34,8900.0,24.4522,24.5617,24.4444,24.5148,8900.0
2011-02-17 09:40:00,31.37,31.37,31.32,31.35,2600.0,24.5382,24.5382,24.4991,24.5226,2600.0
2011-02-17 09:45:00,31.38,31.42,31.3,31.32,20900.0,24.546,24.5773,24.4835,24.4991,20900.0
2011-02-17 09:50:00,31.32,31.38,31.27,31.29,28400.0,24.4991,24.546,24.46,24.4756,28400.0
2011-02-17 09:55:00,31.28,31.37,31.28,31.37,9900.0,24.4678,24.5382,24.4678,24.5382,9900.0
2011-02-17 10:00:00,31.38,31.54,31.38,31.54,15200.0,24.546,24.6712,24.546,24.6712,15200.0
2011-02-17 10:05:00,31.53,31.55,31.47,31.47,7600.0,24.6634,24.679,24.6164,24.6164,7600.0
2011-02-17 10:10:00,31.47,31.5,31.32,31.32,26600.0,24.6164,24.6399,24.4991,24.4991,26600.0
2011-02-17 10:15:00,31.33,31.37,31.29,31.34,12200.0,24.5069,24.5382,24.4756,24.5148,12200.0
2011-02-17 10:20:00,31.33,31.54,31.33,31.54,16300.0,24.5069,24.6712,24.5069,24.6712,16300.0
2011-02-17 10:25:00,31.53,31.56,31.49,31.52,4600.0,24.6634,24.6868,24.6321,24.6556,4600.0
2011-02-17 10:30:00,31.51,31.53,31.5,31.53,2200.0,24.6477,24.6634,24.6399,24.6634,2200.0
2011-02-17 10:35:00,31.52,31.62,31.52,31.56,20600.0,24.6556,24.7338,24.6556,24.6868,20600.0
2011-02-17 10:40:00,31.56,31.58,31.51,31.54,12100.0,24.6868,24.7025,24.6477,24.6712,12100.0
2011-02-17 10:45:00,31.56,31.62,31.56,31.61,2900.0,24.6868,24.7338,24.6868,24.726,2900.0
2011-02-17 10:50:00,31.6,31.6,31.55,31.58,4200.0,24.7181,24.7181,24.679,24.7025,4200.0
2011-02-17 10:55:00,31.59,31.59,31.49,31.5,4400.0,24.7103,24.7103,24.6321,24.6399,4400.0
2011-02-17 11:00:00,31.51,31.53,31.5,31.53,800.0,24.6477,24.6634,24.6399,24.6634,800.0
2011-02-17 11:05:00,31.52,31.58,31.52,31.56,8900.0,24.6556,24.7025,24.6556,24.6868,8900.0
2011-02-17 11:10:00,31.56,31.56,31.53,31.56,2800.0,24.6868,24.6868,24.6634,24.6868,2800.0
2011-02-17 11:15:00,31.56,31.58,31.54,31.55,6600.0,24.6868,24.7025,24.6712,24.679,6600.0
2011-02-17 11:20:00,31.56,31.58,31.53,31.53,11600.0,24.6868,24.7025,24.6634,24.6634,11600.0
2011-02-17 11:25:00,31.53,31.58,31.52,31.58,12300.0,24.6634,24.7025,24.6556,24.7025,12300.0
2011-02-17 11:30:00,31.58,31.58,31.57,31.57,3900.0,24.7025,24.7025,24.6947,24.6947,3900.0
2011-02-17 11:35:00,31.57,31.58,31.54,31.54,4700.0,24.6947,24.7025,24.6712,24.6712,4700.0
2011-02-17 11:40:00,31.54,31.55,31.54,31.54,1400.0,24.6712,24.679,24.6712,24.6712,1400.0
2011-02-17 11:45:00,31.55,31.55,31.54,31.55,1000.0,24.679,24.679,24.6712,24.679,1000.0
2011-02-17 11:50:00,31.55,31.56,31.54,31.55,6300.0,24.679,24.6868,24.6712,24.679,6300.0
2011-02-17 11:55:00,31.54,31.55,31.54,31.55,2600.0,24.6712,24.679,24.6712,24.679,2600.0
2011-02-17 12:00:00,31.55,31.57,31.52,31.55,32100.0,24.679,24.6947,24.6556,24.679,32100.0
2011-02-17 12:05:00,31.55,31.55,31.51,31.55,15200.0,24.679,24.679,24.6477,24.679,15200.0
2011-02-17 12:10:00,31.55,31.55,31.52,31.55,3200.0,24.679,24.679,24.6556,24.679,3200.0
2011-02-17 12:15:00,31.54,31.56,31.54,31.55,7200.0,24.6712,24.6868,24.6712,24.679,7200.0
2011-02-17 12:20:00,31.55,31.55,31.55,31.55,500.0,24.679,24.679,24.679,24.679,500.0
2011-02-17 12:25:00,31.55,31.55,31.54,31.55,5400.0,24.679,24.679,24.6712,24.679,5400.0
2011-02-17 12:30:00,31.55,31.56,31.55,31.56,8500.0,24.679,24.6868,24.679,24.6868,8500.0
2011-02-17 12:35:00,31.55,31.55,31.55,31.55,5600.0,24.679,24.679,24.679,24.679,5600.0
2011-02-17 12:40:00,31.55,31.55,31.55,31.55,900.0,24.679,24.679,24.679,24.679,900.0
2011-02-17 12:45:00,31.55,31.56,31.55,31.56,4200.0,24.679,24.6868,24.679,24.6868,4200.0
2011-02-17 12:50:00,31.56,31.56,31.54,31.55,15300.0,24.6868,24.6868,24.6712,24.679,15300.0
2011-02-17 12:55:00,31.55,31.56,31.54,31.54,15600.0,24.679,24.6868,24.6712,24.6712,15600.0
2011-02-17 13:00:00,31.55,31.56,31.54,31.55,2500.0,24.679,24.6868,24.6712,24.679,2500.0
2011-02-17 13:05:00,31.55,31.57,31.54,31.57,12500.0,24.679,24.6947,24.6712,24.6947,12500.0
2011-02-17 13:10:00,31.57,31.61,31.57,31.61,4800.0,24.6947,24.726,24.6947,24.726,4800.0
2011-02-17 13:15:00,31.61,31.65,31.61,31.64,5800.0,24.726,24.7572,24.726,24.7494,5800.0
2011-02-17 13:20:00,31.64,31.64,31.63,31.64,1500.0,24.7494,24.7494,24.7416,24.7494,1500.0
2011-02-17 13:25:00,31.63,31.65,31.63,31.64,2200.0,24.7416,24.7572,24.7416,24.7494,2200.0
2011-02-17 13:30:00,31.65,31.66,31.65,31.66,1300.0,24.7572,24.7651,24.7572,24.7651,1300.0
2011-02-17 13:35:00,31.66,31.66,31.65,31.66,1000.0,24.7651,24.7651,24.7572,24.7651,1000.0
2011-02-17 13:40:00,31.65,31.66,31.65,31.66,3700.0,24.7572,24.7651,24.7572,24.7651,3700.0
2011-02-17 13:45:00,31.66,31.69,31.64,31.65,57600.0,24.7651,24.7885,24.7494,24.7572,57600.0
2011-02-17 13:50:00,31.65,31.66,31.64,31.64,2600.0,24.7572,24.7651,24.7494,24.7494,2600.0
2011-02-17 13:55:00,31.63,31.63,31.62,31.63,2300.0,24.7416,24.7416,24.7338,24.7416,2300.0
2011-02-17 14:00:00,31.63,31.66,31.63,31.66,2900.0,24.7416,24.7651,24.7416,24.7651,2900.0
2011-02-17 14:05:00,31.66,31.67,31.65,31.66,6300.0,24.7651,24.7729,24.7572,24.7651,6300.0
2011-02-17 14:10:00,31.65,31.66,31.6,31.61,11100.0,24.7572,24.7651,24.7181,24.726,11100.0
2011-02-17 14:15:00,31.61,31.64,31.61,31.64,10200.0,24.726,24.7494,24.726,24.7494,10200.0
2011-02-17 14:20:00,31.64,31.66,31.64,31.65,5900.0,24.7494,24.7651,24.7494,24.7572,5900.0
2011-02-17 14:25:00,31.64,31.65,31.62,31.62,4200.0,24.7494,24.7572,24.7338,24.7338,4200.0
2011-02-17 14:30:00,31.62,31.62,31.6,31.61,5200.0,24.7338,24.7338,24.7181,24.726,5200.0
2011-02-17 14:35:00,31.61,31.64,31.61,31.64,3600.0,24.726,24.7494,24.726,24.7494,3600.0
2011-02-17 14:40:00,31.64,31.66,31.64,31.66,5400.0,24.7494,24.7651,24.7494,24.7651,5400.0
2011-02-17 14:45:00,31.66,31.66,31.63,31.65,5900.0,24.7651,24.7651,24.7416,24.7572,5900.0
2011-02-17 14:50:00,31.65,31.65,31.64,31.64,2800.0,24.7572,24.7572,24.7494,24.7494,2800.0
2011-02-17 14:55:00,31.65,31.66,31.65,31.66,5000.0,24.7572,24.7651,24.7572,24.7651,5000.0
2011-02-17 15:00:00,31.66,31.66,31.65,31.66,6700.0,24.7651,24.7651,24.7572,24.7651,6700.0
2011-02-17 15:05:00,31.66,31.66,31.65,31.65,6600.0,24.7651,24.7651,24.7572,24.7572,6600.0
2011-02-17 15:10:00,31.66,31.66,31.65,31.66,4200.0,24.7651,24.7651,24.7572,24.7651,4200.0
2011-02-17 15:15:00,31.66,31.68,31.65,31.68,17300.0,24.7651,24.7807,24.7572,24.7807,17300.0
2011-02-17 15:20:00,31.68,31.71,31.68,31.71,8800.0,24.7807,24.8042,24.7807,24.8042,8800.0
2011-02-17 15:25:00,31.7,31.73,31.7,31.73,12700.0,24.7964,24.8198,24.7964,24.8198,12700.0
2011-02-17 15:30:00,31.73,31.73,31.72,31.73,11000.0,24.8198,24.8198,24.812,24.8198,11000.0
2011-02-17 15:35:00,31.72,31.75,31.72,31.75,15500.0,24.812,24.8355,24.812,24.8355,15500.0
2011-02-17 15:40:00,31.75,31.75,31.74,31.75,270900.0,24.8355,24.8355,24.8276,24.8355,270900.0
2011-02-17 15:45:00,31.75,31.76,31.72,31.74,52800.0,24.8355,24.8433,24.812,24.8276,52800.0
2011-02-17 15:50:00,31.74,31.75,31.74,31.75,31600.0,24.8276,24.8355,24.8276,24.8355,31600.0
2011-02-17 15:55:00,31.74,31.76,31.74,31.74,72400.0,24.8276,24.8433,24.8276,24.8276,72400.0
2011-02-18 09:30:00,31.75,31.8,31.68,31.77,212600.0,24.8355,24.8746,24.7807,24.8511,212600.0
2011-02-18 09:35:00,31.73,31.84,31.71,31.82,11400.0,24.8198,24.9059,24.8042,24.8902,11400.0
2011-02-18 09:40:00,31.82,31.84,31.77,31.82,6600.0,24.8902,24.9059,24.8511,24.8902,6600.0
2011-02-18 09:45:00,31.81,31.83,31.77,31.79,13300.0,24.8824,24.898,24.8511,24.8668,13300.0
2011-02-18 09:50:00,31.78,31.82,31.78,31.78,10800.0,24.8589,24.8902,24.8589,24.8589,10800.0
2011-02-18 09:55:00,31.79,31.85,31.77,31.85,6200.0,24.8668,24.9137,24.8511,24.9137,6200.0
2011-02-18 10:00:00,31.84,31.86,31.78,31.8,10000.0,24.9059,24.9215,24.8589,24.8746,10000.0
2011-02-18 10:05:00,31.81,31.84,31.8,31.81,7100.0,24.8824,24.9059,24.8746,24.8824,7100.0
2011-02-18 10:10:00,31.81,31.81,31.8,31.81,6600.0,24.8824,24.8824,24.8746,24.8824,6600.0
2011-02-18 10:15:00,31.81,31.85,31.81,31.85,10500.0,24.8824,24.9137,24.8824,24.9137,10500.0
2011-02-18 10:20:00,31.85,31.85,31.84,31.85,4600.0,24.9137,24.9137,24.9059,24.9137,4600.0
2011-02-18 10:25:00,31.85,31.87,31.81,31.81,19400.0,24.9137,24.9293,24.8824,24.8824,19400.0
2011-02-18 10:30:00,31.84,31.87,31.83,31.87,36400.0,24.9059,24.9293,24.898,24.9293,36400.0
2011-02-18 10:35:00,31.86,31.9,31.86,31.9,11000.0,24.9215,24.9528,24.9215,24.9528,11000.0
2011-02-18 10:40:00,31.9,31.95,31.9,31.94,16600.0,24.9528,24.9919,24.9528,24.9841,16600.0
2011-02-18 10:45:00,31.94,31.95,31.94,31.95,5800.0,24.9841,24.9919,24.9841,24.9919,5800.0
2011-02-18 10:50:00,31.95,31.96,31.94,31.95,16800.0,24.9919,24.9997,24.9841,24.9919,16800.0
2011-02-18 10:55:00,31.95,31.95,31.91,31.94,13100.0,24.9919,24.9919,24.9606,24.9841,13100.0
2011-02-18 11:00:00,31.95,31.96,31.94,31.95,34900.0,24.9919,24.9997,24.9841,24.9919,34900.0
2011-02-18 11:05:00,31.95,32.03,31.95,32.03,51300.0,24.9919,25.0545,24.9919,25.0545,51300.0
2011-02-18 11:10:00,32.02,32.05,32.02,32.05,12400.0,25.0467,25.0701,25.0467,25.0701,12400.0
2011-02-18 11:15:00,32.04,32.07,32.04,32.07,14200.0,25.0623,25.0858,25.0623,25.0858,14200.0
2011-02-18 11:20:00,32.05,32.1,32.05,32.1,13900.0,25.0701,25.1092,25.0701,25.1092,13900.0
2011-02-18 11:25:00,32.09,32.11,32.06,32.11,72600.0,25.1014,25.1171,25.078,25.1171,72600.0
2011-02-18 11:30:00,32.1,32.16,32.08,32.14,36700.0,25.1092,25.1562,25.0936,25.1405,36700.0
2011-02-18 11:35:00,32.14,32.15,32.13,32.14,3400.0,25.1405,25.1484,25.1327,25.1405,3400.0
2011-02-18 11:40:00,32.14,32.15,32.13,32.13,3800.0,25.1405,25.1484,25.1327,25.1327,3800.0
2011-02-18 11:45:00,32.12,32.13,32.12,32.13,1800.0,25.1249,25.1327,25.1249,25.1327,1800.0
2011-02-18 11:50:00,32.13,32.15,32.13,32.13,8400.0,25.1327,25.1484,25.1327,25.1327,8400.0
2011-02-18 11:55:00,32.13,32.15,32.13,32.14,4800.0,25.1327,25.1484,25.1327,25.1405,4800.0
2011-02-18 12:00:00,32.15,32.18,32.14,32.18,54200.0,25.1484,25.1718,25.1405,25.1718,54200.0
2011-02-18 12:05:00,32.18,32.18,32.14,32.15,18400.0,25.1718,25.1718,25.1405,25.1484,18400.0
2011-02-18 12:10:00,32.15,32.16,32.14,32.16,10900.0,25.1484,25.1562,25.1405,25.1562,10900.0
2011-02-18 12:15:00,32.16,32.19,32.15,32.19,13600.0,25.1562,25.1796,25.1484,25.1796,13600.0
2011-02-18 12:20:00,32.18,32.2,32.18,32.19,14100.0,25.1718,25.1875,25.1718,25.1796,14100.0
2011-02-18 12:25:00,32.2,32.2,32.18,32.19,10100.0,25.1875,25.1875,25.1718,25.1796,10100.0
2011-02-18 12:30:00,32.18,32.18,32.17,32.18,5600.0,25.1718,25.1718,25.164,25.1718,5600.0
2011-02-18 12:35:00,32.17,32.18,32.17,32.18,6900.0,25.164,25.1718,25.164,25.1718,6900.0
2011-02-18 12:40:00,32.18,32.2,32.17,32.19,14100.0,25.1718,25.1875,25.164,25.1796,14100.0
2011-02-18 12:45:00,32.2,32.2,32.19,32.2,9500.0,25.1875,25.1875,25.1796,25.1875,9500.0
2011-02-18 12:50:00,32.2,32.23,32.19,32.22,54400.0,25.1875,25.2109,25.1796,25.2031,54400.0
2011-02-18 12:55:00,32.22,32.22,32.19,32.2,22800.0,25.2031,25.2031,25.1796,25.1875,22800.0
2011-02-18 13:00:00,32.2,32.2,32.19,32.19,8900.0,25.1875,25.1875,25.1796,25.1796,8900.0
2011-02-18 13:05:00,32.19,32.19,32.17,32.18,10200.0,25.1796,25.1796,25.164,25.1718,10200.0
2011-02-18 13:10:00,32.17,32.21,32.17,32.2,12600.0,25.164,25.1953,25.164,25.1875,12600.0
2011-02-18 13:15:00,32.21,32.21,32.18,32.19,9700.0,25.1953,25.1953,25.1718,25.1796,9700.0
2011-02-18 13:20:00,32.18,32.19,32.15,32.16,19800.0,25.1718,25.1796,25.1484,25.1562,19800.0
2011-02-18 13:25:00,32.16,32.17,32.15,32.15,8900.0,25.1562,25.164,25.1484,25.1484,8900.0
2011-02-18 13:30:00,32.15,32.16,32.12,32.12,18700.0,25.1484,25.1562,25.1249,25.1249,18700.0
2011-02-18 13:35:00,32.12,32.12,32.11,32.12,5600.0,25.1249,25.1249,25.1171,25.1249,5600.0
2011-02-18 13:40:00,32.12,32.13,32.11,32.11,12900.0,25.1249,25.1327,25.1171,25.1171,12900.0
2011-02-18 13:45:00,32.12,32.12,32.09,32.09,8100.0,25.1249,25.1249,25.1014,25.1014,8100.0
2011-02-18 13:50:00,32.09,32.12,32.09,32.12,9200.0,25.1014,25.1249,25.1014,25.1249,9200.0
2011-02-18 13:55:00,32.12,32.15,32.12,32.14,12000.0,25.1249,25.1484,25.1249,25.1405,12000.0
2011-02-18 14:00:00,32.14,32.14,32.13,32.13,8700.0,25.1405,25.1405,25.1327,25.1327,8700.0
2011-02-18 14:05:00,32.13,32.14,32.13,32.13,2700.0,25.1327,25.1405,25.1327,25.1327,2700.0
2011-02-18 14:10:00,32.14,32.14,32.13,32.13,3200.0,25.1405,25.1405,25.1327,25.1327,3200.0
2011-02-18 14:15:00,32.13,32.14,32.09,32.09,8700.0,25.1327,25.1405,25.1014,25.1014,8700.0
2011-02-18 14:20:00,32.09,32.09,32.05,32.06,6000.0,25.1014,25.1014,25.0701,25.078,6000.0
2011-02-18 14:25:00,32.05,32.05,32.03,32.04,5300.0,25.0701,25.0701,25.0545,25.0623,5300.0
2011-02-18 14:30:00,32.04,32.05,32.01,32.02,91600.0,25.0623,25.0701,25.0388,25.0467,91600.0
2011-02-18 14:35:00,32.02,32.04,32.02,32.02,12600.0,25.0467,25.0623,25.0467,25.0467,12600.0
2011-02-18 14:40:00,32.02,32.06,32.02,32.04,5300.0,25.0467,25.078,25.0467,25.0623,5300.0
2011-02-18 14:45:00,32.05,32.11,32.05,32.11,8900.0,25.0701,25.1171,25.0701,25.1171,8900.0
2011-02-18 14:50:00,32.11,32.14,32.1,32.13,9700.0,25.1171,25.1405,25.1092,25.1327,9700.0
2011-02-18 14:55:00,32.13,32.13,32.08,32.08,4800.0,25.1327,25.1327,25.0936,25.0936,4800.0
2011-02-18 15:00:00,32.08,32.09,32.07,32.07,5400.0,25.0936,25.1014,25.0858,25.0858,5400.0
2011-02-18 15:05:00,32.07,32.07,32.06,32.06,7300.0,25.0858,25.0858,25.078,25.078,7300.0
2011-02-18 15:10:00,32.05,32.05,32.04,32.04,2700.0,25.0701,25.0701,25.0623,25.0623,2700.0
2011-02-18 15:15:00,32.04,32.05,32.04,32.04,3500.0,25.0623,25.0701,25.0623,25.0623,3500.0
2011-02-18 15:20:00,32.05,32.08,32.04,32.08,8100.0,25.0701,25.0936,25.0623,25.0936,8100.0
2011-02-18 15:25:00,32.08,32.08,32.06,32.07,8200.0,25.0936,25.0936,25.078,25.0858,8200.0
2011-02-18 15:30:00,32.07,32.07,32.04,32.06,23500.0,25.0858,25.0858,25.0623,25.078,23500.0
2011-02-18 15:35:00,32.07,32.07,32.06,32.06,10100.0,25.0858,25.0858,25.078,25.078,10100.0
2011-02-18 15:40:00,32.06,32.08,32.06,32.08,15200.0,25.078,25.0936,25.078,25.0936,15200.0
2011-02-18 15:45:00,32.08,32.12,32.08,32.09,54400.0,25.0936,25.1249,25.0936,25.1014,54400.0
2011-02-18 15:50:00,32.09,32.1,32.07,32.07,35900.0,25.1014,25.1092,25.0858,25.0858,35900.0
2011-02-18 15:55:00,32.08,32.14,32.07,32.11,58200.0,25.0936,25.1405,25.0858,25.1171,58200.0
2011-02-22 09:30:00,31.76,31.76,31.58,31.69,28500.0,24.8433,24.8433,24.7025,24.7885,28500.0
2011-02-22 09:35:00,31.6,31.73,31.6,31.72,7700.0,24.7181,24.8198,24.7181,24.812,7700.0
2011-02-22 09:40:00,31.7,31.77,31.7,31.74,4300.0,24.7964,24.8511,24.7964,24.8276,4300.0
2011-02-22 09:45:00,31.72,31.8,31.72,31.79,6100.0,24.812,24.8746,24.812,24.8668,6100.0
2011-02-22 09:50:00,31.84,31.86,31.79,31.8,8000.0,24.9059,24.9215,24.8668,24.8746,8000.0
2011-02-22 09:55:00,31.81,31.9,31.79,31.86,11900.0,24.8824,24.9528,24.8668,24.9215,11900.0
2011-02-22 10:00:00,31.88,31.9,31.81,31.83,9300.0,24.9372,24.9528,24.8824,24.898,9300.0
2011-02-22 10:05:00,31.8,31.87,31.77,31.87,4100.0,24.8746,24.9293,24.8511,24.9293,4100.0
2011-02-22 10:10:00,31.87,31.92,31.87,31.91,4200.0,24.9293,24.9684,24.9293,24.9606,4200.0
2011-02-22 10:15:00,31.9,31.96,31.9,31.94,7900.0,24.9528,24.9997,24.9528,24.9841,7900.0
2011-02-22 10:20:00,31.93,31.94,31.89,31.93,5200.0,24.9763,24.9841,24.945,24.9763,5200.0
2011-02-22 10:25:00,31.93,31.94,31.89,31.92,3800.0,24.9763,24.9841,24.945,24.9684,3800.0
2011-02-22 10:30:00,31.92,31.92,31.87,31.87,4800.0,24.9684,24.9684,24.9293,24.9293,4800.0
2011-02-22 10:35:00,31.87,31.91,31.87,31.91,11200.0,24.9293,24.9606,24.9293,24.9606,11200.0
2011-02-22 10:40:00,31.91,31.93,31.9,31.93,6900.0,24.9606,24.9763,24.9528,24.9763,6900.0
2011-02-22 10:45:00,31.93,31.93,31.89,31.9,4900.0,24.9763,24.9763,24.945,24.9528,4900.0
2011-02-22 10:50:00,31.91,31.95,31.9,31.95,11000.0,24.9606,24.9919,24.9528,24.9919,11000.0
2011-02-22 10:55:00,31.95,31.95,31.92,31.92,6600.0,24.9919,24.9919,24.9684,24.9684,6600.0
2011-02-22 11:00:00,31.9,31.91,31.86,31.9,6100.0,24.9528,24.9606,24.9215,24.9528,6100.0
2011-02-22 11:05:00,31.9,31.9,31.82,31.83,11600.0,24.9528,24.9528,24.8902,24.898,11600.0
2011-02-22 11:10:00,31.83,31.84,31.81,31.82,7000.0,24.898,24.9059,24.8824,24.8902,7000.0
2011-02-22 11:15:00,31.83,31.83,31.76,31.77,25800.0,24.898,24.898,24.8433,24.8511,25800.0
2011-02-22 11:20:00,31.77,31.77,31.75,31.77,5700.0,24.8511,24.8511,24.8355,24.8511,5700.0
2011-02-22 11:25:00,31.76,31.81,31.75,31.79,5000.0,24.8433,24.8824,24.8355,24.8668,5000.0
2011-02-22 11:30:00,31.79,31.8,31.73,31.76,8700.0,24.8668,24.8746,24.8198,24.8433,8700.0
2011-02-22 11:35:00,31.77,31.79,31.73,31.79,16200.0,24.8511,24.8668,24.8198,24.8668,16200.0
2011-02-22 11:40:00,31.79,31.82,31.79,31.81,5700.0,24.8668,24.8902,24.8668,24.8824,5700.0
2011-02-22 11:45:00,31.78,31.78,31.71,31.76,8500.0,24.8589,24.8589,24.8042,24.8433,8500.0
2011-02-22 11:50:00,31.75,31.76,31.67,31.68,11500.0,24.8355,24.8433,24.7729,24.7807,11500.0
2011-02-22 11:55:00,31.66,31.69,31.66,31.68,6400.0,24.7651,24.7885,24.7651,24.7807,6400.0
2011-02-22 12:00:00,31.68,31.68,31.6,31.61,11000.0,24.7807,24.7807,24.7181,24.726,11000.0
2011-02-22 12:05:00,31.61,31.62,31.6,31.62,4800.0,24.726,24.7338,24.7181,24.7338,4800.0
2011-02-22 12:10:00,31.61,31.62,31.59,31.59,5000.0,24.726,24.7338,24.7103,24.7103,5000.0
2011-02-22 12:15:00,31.6,31.61,31.59,31.6,12700.0,24.7181,24.726,24.7103,24.7181,12700.0
2011-02-22 12:20:00,31.61,31.62,31.6,31.6,8100.0,24.726,24.7338,24.7181,24.7181,8100.0
2011-02-22 12:25:00,31.6,31.61,31.56,31.57,9200.0,24.7181,24.726,24.6868,24.6947,9200.0
2011-02-22 12:30:00,31.57,31.58,31.55,31.55,11600.0,24.6947,24.7025,24.679,24.679,11600.0
2011-02-22 12:35:00,31.56,31.56,31.53,31.53,5100.0,24.6868,24.6868,24.6634,24.6634,5100.0
2011-02-22 12:40:00,31.54,31.54,31.47,31.49,12200.0,24.6712,24.6712,24.6164,24.6321,12200.0
2011-02-22 12:45:00,31.49,31.51,31.42,31.43,22300.0,24.6321,24.6477,24.5773,24.5852,22300.0
2011-02-22 12:50:00,31.42,31.49,31.39,31.49,5200.0,24.5773,24.6321,24.5539,24.6321,5200.0
2011-02-22 12:55:00,31.47,31.5,31.44,31.5,3400.0,24.6164,24.6399,24.593,24.6399,3400.0
2011-02-22 13:00:00,31.51,31.52,31.48,31.5,6800.0,24.6477,24.6556,24.6243,24.6399,6800.0
2011-02-22 13:05:00,31.49,31.57,31.49,31.57,2700.0,24.6321,24.6947,24.6321,24.6947,2700.0
2011-02-22 13:10:00,31.57,31.58,31.52,31.56,17300.0,24.6947,24.7025,24.6556,24.6868,17300.0
2011-02-22 13:15:00,31.56,31.58,31.55,31.56,11500.0,24.6868,24.7025,24.679,24.6868,11500.0
2011-02-22 13:20:00,31.58,31.58,31.5,31.51,30600.0,24.7025,24.7025,24.6399,24.6477,30600.0
2011-02-22 13:25:00,31.51,31.54,31.5,31.54,10000.0,24.6477,24.6712,24.6399,24.6712,10000.0
2011-02-22 13:30:00,31.54,31.54,31.51,31.52,18500.0,24.6712,24.6712,24.6477,24.6556,18500.0
2011-02-22 13:35:00,31.52,31.56,31.51,31.55,9900.0,24.6556,24.6868,24.6477,24.679,9900.0
2011-02-22 13:40:00,31.55,31.55,31.5,31.51,6200.0,24.679,24.679,24.6399,24.6477,6200.0
2011-02-22 13:45:00,31.5,31.51,31.45,31.46,8100.0,24.6399,24.6477,24.6008,24.6086,8100.0
2011-02-22 13:50:00,31.46,31.5,31.46,31.47,5500.0,24.6086,24.6399,24.6086,24.6164,5500.0
2011-02-22 13:55:00,31.48,31.48,31.43,31.44,20500.0,24.6243,24.6243,24.5852,24.593,20500.0
2011-02-22 14:00:00,31.44,31.46,31.43,31.46,5100.0,24.593,24.6086,24.5852,24.6086,5100.0
2011-02-22 14:05:00,31.45,31.46,31.4,31.44,11300.0,24.6008,24.6086,24.5617,24.593,11300.0
2011-02-22 14:10:00,31.44,31.47,31.42,31.46,4400.0,24.593,24.6164,24.5773,24.6086,4400.0
2011-02-22 14:15:00,31.45,31.46,31.44,31.45,8200.0,24.6008,24.6086,24.593,24.6008,8200.0
2011-02-22 14:20:00,31.44,31.45,31.41,31.44,9700.0,24.593,24.6008,24.5695,24.593,9700.0
2011-02-22 14:25:00,31.43,31.5,31.43,31.48,7100.0,24.5852,24.6399,24.5852,24.6243,7100.0
2011-02-22 14:30:00,31.48,31.54,31.48,31.53,7700.0,24.6243,24.6712,24.6243,24.6634,7700.0
2011-02-22 14:35:00,31.52,31.54,31.52,31.53,8400.0,24.6556,24.6712,24.6556,24.6634,8400.0
2011-02-22 14:40:00,31.53,31.54,31.49,31.54,10700.0,24.6634,24.6712,24.6321,24.6712,10700.0
2011-02-22 14:45:00,31.53,31.6,31.53,31.58,14600.0,24.6634,24.7181,24.6634,24.7025,14600.0
2011-02-22 14:50:00,31.58,31.59,31.55,31.56,10900.0,24.7025,24.7103,24.679,24.6868,10900.0
2011-02-22 14:55:00,31.57,31.57,31.5,31.5,11900.0,24.6947,24.6947,24.6399,24.6399,11900.0
2011-02-22 15:00:00,31.5,31.56,31.5,31.55,11700.0,24.6399,24.6868,24.6399,24.679,11700.0
2011-02-22 15:05:00,31.55,31.56,31.5,31.52,18400.0,24.679,24.6868,24.6399,24.6556,18400.0
2011-02-22 15:10:00,31.51,31.54,31.51,31.53,11600.0,24.6477,24.6712,24.6477,24.6634,11600.0
2011-02-22 15:15:00,31.53,31.54,31.5,31.5,26900.0,24.6634,24.6712,24.6399,24.6399,26900.0
2011-02-22 15:20:00,31.49,31.51,31.48,31.5,23100.0,24.6321,24.6477,24.6243,24.6399,23100.0
2011-02-22 15:25:00,31.5,31.5,31.45,31.49,12500.0,24.6399,24.6399,24.6008,24.6321,12500.0
2011-02-22 15:30:00,31.48,31.49,31.46,31.49,17700.0,24.6243,24.6321,24.6086,24.6321,17700.0
2011-02-22 15:35:00,31.49,31.5,31.43,31.44,23200.0,24.6321,24.6399,24.5852,24.593,23200.0
2011-02-22 15:40:00,31.44,31.5,31.43,31.46,26500.0,24.593,24.6399,24.5852,24.6086,26500.0
2011-02-22 15:45:00,31.45,31.48,31.41,31.41,48200.0,24.6008,24.6243,24.5695,24.5695,48200.0
2011-02-22 15:50:00,31.41,31.46,31.41,31.46,20000.0,24.5695,24.6086,24.5695,24.6086,20000.0
2011-02-22 15:55:00,31.45,31.48,31.42,31.47,78600.0,24.6008,24.6243,24.5773,24.6164,78600.0
2011-02-23 09:30:00,31.51,31.51,31.45,31.49,7000.0,24.6477,24.6477,24.6008,24.6321,7000.0
2011-02-23 09:35:00,31.51,31.51,31.38,31.47,8500.0,24.6477,24.6477,24.546,24.6164,8500.0
2011-02-23 09:40:00,31.47,31.49,31.43,31.47,12600.0,24.6164,24.6321,24.5852,24.6164,12600.0
2011-02-23 09:45:00,31.38,31.39,31.25,31.29,13000.0,24.546,24.5539,24.4444,24.4756,13000.0
2011-02-23 09:50:00,31.29,31.34,31.23,31.28,10900.0,24.4756,24.5148,24.4287,24.4678,10900.0
2011-02-23 09:55:00,31.29,31.31,31.23,31.26,4200.0,24.4756,24.4913,24.4287,24.4522,4200.0
2011-02-23 10:00:00,31.26,31.3,31.24,31.3,8200.0,24.4522,24.4835,24.4365,24.4835,8200.0
2011-02-23 10:05:00,31.3,31.3,31.16,31.17,23200.0,24.4835,24.4835,24.374,24.3818,23200.0
2011-02-23 10:10:00,31.19,31.19,31.11,31.17,11900.0,24.3974,24.3974,24.3348,24.3818,11900.0
2011-02-23 10:15:00,31.19,31.27,31.19,31.27,2800.0,24.3974,24.46,24.3974,24.46,2800.0
2011-02-23 10:20:00,31.25,31.3,31.22,31.26,7400.0,24.4444,24.4835,24.4209,24.4522,7400.0
2011-02-23 10:25:00,31.25,31.26,31.24,31.24,4300.0,24.4444,24.4522,24.4365,24.4365,4300.0
2011-02-23 10:30:00,31.26,31.29,31.19,31.19,11300.0,24.4522,24.4756,24.3974,24.3974,11300.0
2011-02-23 10:35:00,31.18,31.21,31.15,31.17,7100.0,24.3896,24.4131,24.3661,24.3818,7100.0
2011-02-23 10:40:00,31.18,31.18,31.12,31.12,7700.0,24.3896,24.3896,24.3427,24.3427,7700.0
2011-02-23 10:45:00,31.13,31.15,31.13,31.15,1900.0,24.3505,24.3661,24.3505,24.3661,1900.0
2011-02-23 10:50:00,31.14,31.24,31.14,31.23,4500.0,24.3583,24.4365,24.3583,24.4287,4500.0
2011-02-23 10:55:00,31.25,31.29,31.25,31.28,4100.0,24.4444,24.4756,24.4444,24.4678,4100.0
2011-02-23 11:00:00,31.28,31.35,31.28,31.35,36600.0,24.4678,24.5226,24.4678,24.5226,36600.0
2011-02-23 11:05:00,31.35,31.37,31.34,31.35,12300.0,24.5226,24.5382,24.5148,24.5226,12300.0
2011-02-23 11:10:00,31.35,31.35,31.3,31.32,14400.0,24.5226,24.5226,24.4835,24.4991,14400.0
2011-02-23 11:15:00,31.33,31.35,31.3,31.3,41900.0,24.5069,24.5226,24.4835,24.4835,41900.0
2011-02-23 11:20:00,31.3,31.31,31.27,31.31,4700.0,24.4835,24.4913,24.46,24.4913,4700.0
2011-02-23 11:25:00,31.3,31.32,31.28,31.29,8900.0,24.4835,24.4991,24.4678,24.4756,8900.0
2011-02-23 11:30:00,31.29,31.3,31.21,31.22,19400.0,24.4756,24.4835,24.4131,24.4209,19400.0
2011-02-23 11:35:00,31.22,31.23,31.17,31.19,5900.0,24.4209,24.4287,24.3818,24.3974,5900.0
2011-02-23 11:40:00,31.18,31.21,31.15,31.19,3300.0,24.3896,24.4131,24.3661,24.3974,3300.0
2011-02-23 11:45:00,31.18,31.18,31.13,31.14,4800.0,24.3896,24.3896,24.3505,24.3583,4800.0
2011-02-23 11:50:00,31.14,31.15,31.12,31.15,6700.0,24.3583,24.3661,24.3427,24.3661,6700.0
2011-02-23 11:55:00,31.14,31.14,31.06,31.07,15700.0,24.3583,24.3583,24.2957,24.3036,15700.0
2011-02-23 12:00:00,31.08,31.1,31.03,31.04,7000.0,24.3114,24.327,24.2723,24.2801,7000.0
2011-02-23 12:05:00,31.04,31.04,30.97,30.98,16300.0,24.2801,24.2801,24.2253,24.2332,16300.0
2011-02-23 12:10:00,30.97,30.97,30.9,30.97,14500.0,24.2253,24.2253,24.1706,24.2253,14500.0
2011-02-23 12:15:00,30.97,30.97,30.9,30.95,11200.0,24.2253,24.2253,24.1706,24.2097,11200.0
2011-02-23 12:20:00,30.94,31.02,30.94,30.98,14400.0,24.2019,24.2644,24.2019,24.2332,14400.0
2011-02-23 12:25:00,30.96,31.0,30.96,31.0,11800.0,24.2175,24.2488,24.2175,24.2488,11800.0
2011-02-23 12:30:00,30.99,30.99,30.97,30.98,4300.0,24.241,24.241,24.2253,24.2332,4300.0
2011-02-23 12:35:00,30.98,31.0,30.97,30.99,7900.0,24.2332,24.2488,24.2253,24.241,7900.0
2011-02-23 12:40:00,30.98,30.98,30.94,30.94,6600.0,24.2332,24.2332,24.2019,24.2019,6600.0
2011-02-23 12:45:00,30.94,30.94,30.89,30.89,4300.0,24.2019,24.2019,24.1628,24.1628,4300.0
2011-02-23 12:50:00,30.88,30.89,30.83,30.84,11400.0,24.1549,24.1628,24.1158,24.1236,11400.0
2011-02-23 12:55:00,30.86,30.88,30.86,30.87,16900.0,24.1393,24.1549,24.1393,24.1471,16900.0
2011-02-23 13:00:00,30.88,30.88,30.85,30.86,8500.0,24.1549,24.1549,24.1315,24.1393,8500.0
2011-02-23 13:05:00,30.87,30.87,30.82,30.82,14100.0,24.1471,24.1471,24.108,24.108,14100.0
2011-02-23 13:10:00,30.83,30.85,30.82,30.85,7600.0,24.1158,24.1315,24.108,24.1315,7600.0
2011-02-23 13:15:00,30.85,30.85,30.74,30.76,14400.0,24.1315,24.1315,24.0454,24.0611,14400.0
2011-02-23 13:20:00,30.76,30.83,30.75,30.83,17200.0,24.0611,24.1158,24.0532,24.1158,17200.0
2011-02-23 13:25:00,30.83,30.84,30.81,30.84,13900.0,24.1158,24.1236,24.1002,24.1236,13900.0
2011-02-23 13:30:00,30.83,30.83,30.74,30.75,25000.0,24.1158,24.1158,24.0454,24.0532,25000.0
2011-02-23 13:35:00,30.76,30.85,30.75,30.85,9600.0,24.0611,24.1315,24.0532,24.1315,9600.0
2011-02-23 13:40:00,30.84,30.85,30.81,30.85,5600.0,24.1236,24.1315,24.1002,24.1315,5600.0
2011-02-23 13:45:00,30.85,30.88,30.85,30.85,8600.0,24.1315,24.1549,24.1315,24.1315,8600.0
2011-02-23 13:50:00,30.86,30.88,30.85,30.87,11800.0,24.1393,24.1549,24.1315,24.1471,11800.0
2011-02-23 13:55:00,30.87,30.88,30.85,30.87,7600.0,24.1471,24.1549,24.1315,24.1471,7600.0
2011-02-23 14:00:00,30.87,30.88,30.86,30.88,15300.0,24.1471,24.1549,24.1393,24.1549,15300.0
2011-02-23 14:05:00,30.88,30.88,30.86,30.87,4000.0,24.1549,24.1549,24.1393,24.1471,4000.0
2011-02-23 14:10:00,30.88,30.88,30.84,30.85,7200.0,24.1549,24.1549,24.1236,24.1315,7200.0
2011-02-23 14:15:00,30.86,30.88,30.86,30.88,10800.0,24.1393,24.1549,24.1393,24.1549,10800.0
2011-02-23 14:20:00,30.88,30.9,30.87,30.89,13900.0,24.1549,24.1706,24.1471,24.1628,13900.0
2011-02-23 14:25:00,30.89,30.89,30.87,30.87,4600.0,24.1628,24.1628,24.1471,24.1471,4600.0
2011-02-23 14:30:00,30.88,30.93,30.88,30.92,7800.0,24.1549,24.194,24.1549,24.1862,7800.0
2011-02-23 14:35:00,30.92,30.92,30.87,30.87,3100.0,24.1862,24.1862,24.1471,24.1471,3100.0
2011-02-23 14:40:00,30.88,30.91,30.87,30.87,5500.0,24.1549,24.1784,24.1471,24.1471,5500.0
2011-02-23 14:45:00,30.88,30.91,30.86,30.86,6200.0,24.1549,24.1784,24.1393,24.1393,6200.0
2011-02-23 14:50:00,30.85,30.89,30.84,30.89,17000.0,24.1315,24.1628,24.1236,24.1628,17000.0
2011-02-23 14:55:00,30.89,30.95,30.88,30.94,5700.0,24.1628,24.2097,24.1549,24.2019,5700.0
2011-02-23 15:00:00,30.95,30.97,30.94,30.95,8100.0,24.2097,24.2253,24.2019,24.2097,8100.0
2011-02-23 15:05:00,30.96,31.01,30.96,30.97,7700.0,24.2175,24.2566,24.2175,24.2253,7700.0
2011-02-23 15:10:00,30.96,31.01,30.95,31.0,7200.0,24.2175,24.2566,24.2097,24.2488,7200.0
2011-02-23 15:15:00,30.99,31.0,30.94,30.96,21900.0,24.241,24.2488,24.2019,24.2175,21900.0
2011-02-23 15:20:00,30.96,31.04,30.96,31.03,16000.0,24.2175,24.2801,24.2175,24.2723,16000.0
2011-02-23 15:25:00,31.02,31.03,30.98,30.98,6200.0,24.2644,24.2723,24.2332,24.2332,6200.0
2011-02-23 15:30:00,30.97,31.0,30.95,30.98,11500.0,24.2253,24.2488,24.2097,24.2332,11500.0
2011-02-23 15:35:00,30.99,31.02,30.98,31.02,9400.0,24.241,24.2644,24.2332,24.2644,9400.0
2011-02-23 15:40:00,31.02,31.03,30.95,30.99,12300.0,24.2644,24.2723,24.2097,24.241,12300.0
2011-02-23 15:45:00,30.98,30.98,30.88,30.93,21600.0,24.2332,24.2332,24.1549,24.194,21600.0
2011-02-23 15:50:00,30.93,30.95,30.9,30.94,13500.0,24.194,24.2097,24.1706,24.2019,13500.0
2011-02-23 15:55:00,30.94,30.96,30.91,30.92,53300.0,24.2019,24.2175,24.1784,24.1862,53300.0
2011-02-24 09:30:00,30.89,30.97,30.55,30.91,19500.0,24.1628,24.2253,23.8968,24.1784,19500.0
2011-02-24 09:35:00,30.89,30.96,30.83,30.94,10100.0,24.1628,24.2175,24.1158,24.2019,10100.0
2011-02-24 09:40:00,30.93,31.02,30.89,31.01,12600.0,24.194,24.2644,24.1628,24.2566,12600.0
2011-02-24 09:45:00,31.0,31.06,30.97,31.02,10800.0,24.2488,24.2957,24.2253,24.2644,10800.0
2011-02-24 09:50:00,31.0,31.0,30.93,30.96,6100.0,24.2488,24.2488,24.194,24.2175,6100.0
2011-02-24 09:55:00,30.96,31.05,30.91,30.99,9500.0,24.2175,24.2879,24.1784,24.241,9500.0
2011-02-24 10:00:00,30.96,31.01,30.92,31.0,5100.0,24.2175,24.2566,24.1862,24.2488,5100.0
2011-02-24 10:05:00,30.99,31.15,30.98,31.14,13800.0,24.241,24.3661,24.2332,24.3583,13800.0
2011-02-24 10:10:00,31.13,31.17,31.09,31.15,10300.0,24.3505,24.3818,24.3192,24.3661,10300.0
2011-02-24 10:15:00,31.12,31.2,31.08,31.18,10000.0,24.3427,24.4052,24.3114,24.3896,10000.0
2011-02-24 10:20:00,31.19,31.22,31.17,31.21,9900.0,24.3974,24.4209,24.3818,24.4131,9900.0
2011-02-24 10:25:00,31.21,31.21,31.11,31.16,20000.0,24.4131,24.4131,24.3348,24.374,20000.0
2011-02-24 10:30:00,31.16,31.19,31.11,31.12,37500.0,24.374,24.3974,24.3348,24.3427,37500.0
2011-02-24 10:35:00,31.13,31.18,31.09,31.09,13300.0,24.3505,24.3896,24.3192,24.3192,13300.0
2011-02-24 10:40:00,31.06,31.14,31.03,31.07,22800.0,24.2957,24.3583,24.2723,24.3036,22800.0
2011-02-24 10:45:00,31.08,31.12,31.03,31.11,15400.0,24.3114,24.3427,24.2723,24.3348,15400.0
2011-02-24 10:50:00,31.1,31.16,31.1,31.14,12500.0,24.327,24.374,24.327,24.3583,12500.0
2011-02-24 10:55:00,31.15,31.24,31.15,31.21,29900.0,24.3661,24.4365,24.3661,24.4131,29900.0
2011-02-24 11:00:00,31.19,31.24,31.18,31.21,13300.0,24.3974,24.4365,24.3896,24.4131,13300.0
2011-02-24 11:05:00,31.21,31.24,31.19,31.23,12200.0,24.4131,24.4365,24.3974,24.4287,12200.0
2011-02-24 11:10:00,31.24,31.24,31.19,31.19,6700.0,24.4365,24.4365,24.3974,24.3974,6700.0
2011-02-24 11:15:00,31.18,31.23,31.17,31.22,8100.0,24.3896,24.4287,24.3818,24.4209,8100.0
2011-02-24 11:20:00,31.22,31.25,31.21,31.25,6000.0,24.4209,24.4444,24.4131,24.4444,6000.0
2011-02-24 11:25:00,31.25,31.37,31.25,31.35,23700.0,24.4444,24.5382,24.4444,24.5226,23700.0
2011-02-24 11:30:00,31.34,31.35,31.3,31.3,20300.0,24.5148,24.5226,24.4835,24.4835,20300.0
2011-02-24 11:35:00,31.29,31.29,31.17,31.17,6500.0,24.4756,24.4756,24.3818,24.3818,6500.0
2011-02-24 11:40:00,31.17,31.22,31.14,31.14,21400.0,24.3818,24.4209,24.3583,24.3583,21400.0
2011-02-24 11:45:00,31.13,31.13,31.0,31.06,19900.0,24.3505,24.3505,24.2488,24.2957,19900.0
2011-02-24 11:50:00,31.06,31.13,31.06,31.12,9500.0,24.2957,24.3505,24.2957,24.3427,9500.0
2011-02-24 11:55:00,31.12,31.17,31.12,31.16,9000.0,24.3427,24.3818,24.3427,24.374,9000.0
2011-02-24 12:00:00,31.15,31.19,31.1,31.1,15300.0,24.3661,24.3974,24.327,24.327,15300.0
2011-02-24 12:05:00,31.11,31.11,31.02,31.05,7700.0,24.3348,24.3348,24.2644,24.2879,7700.0
2011-02-24 12:10:00,31.03,31.13,31.03,31.11,12100.0,24.2723,24.3505,24.2723,24.3348,12100.0
2011-02-24 12:15:00,31.12,31.17,31.1,31.17,10600.0,24.3427,24.3818,24.327,24.3818,10600.0
2011-02-24 12:20:00,31.18,31.19,31.12,31.12,81200.0,24.3896,24.3974,24.3427,24.3427,81200.0
2011-02-24 12:25:00,31.12,31.13,31.03,31.03,8900.0,24.3427,24.3505,24.2723,24.2723,8900.0
2011-02-24 12:30:00,31.04,31.11,31.04,31.06,20000.0,24.2801,24.3348,24.2801,24.2957,20000.0
2011-02-24 12:35:00,31.07,31.15,31.05,31.12,18700.0,24.3036,24.3661,24.2879,24.3427,18700.0
2011-02-24 12:40:00,31.12,31.12,31.02,31.02,11500.0,24.3427,24.3427,24.2644,24.2644,11500.0
2011-02-24 12:45:00,31.03,31.08,31.02,31.08,17700.0,24.2723,24.3114,24.2644,24.3114,17700.0
2011-02-24 12:50:00,31.07,31.11,31.06,31.11,9400.0,24.3036,24.3348,24.2957,24.3348,9400.0
2011-02-24 12:55:00,31.12,31.17,31.12,31.15,17700.0,24.3427,24.3818,24.3427,24.3661,17700.0
2011-02-24 13:00:00,31.15,31.16,31.09,31.16,13800.0,24.3661,24.374,24.3192,24.374,13800.0
2011-02-24 13:05:00,31.15,31.16,31.04,31.04,8700.0,24.3661,24.374,24.2801,24.2801,8700.0
2011-02-24 13:10:00,31.04,31.14,31.04,31.09,16400.0,24.2801,24.3583,24.2801,24.3192,16400.0
2011-02-24 13:15:00,31.1,31.14,31.07,31.13,8100.0,24.327,24.3583,24.3036,24.3505,8100.0
2011-02-24 13:20:00,31.14,31.14,31.05,31.07,9000.0,24.3583,24.3583,24.2879,24.3036,9000.0
2011-02-24 13:25:00,31.07,31.07,31.03,31.06,8800.0,24.3036,24.3036,24.2723,24.2957,8800.0
2011-02-24 13:30:00,31.07,31.13,31.03,31.04,14100.0,24.3036,24.3505,24.2723,24.2801,14100.0
2011-02-24 13:35:00,31.04,31.11,31.03,31.05,20900.0,24.2801,24.3348,24.2723,24.2879,20900.0
2011-02-24 13:40:00,31.05,31.05,30.96,30.98,8800.0,24.2879,24.2879,24.2175,24.2332,8800.0
2011-02-24 13:45:00,30.97,30.98,30.92,30.94,4400.0,24.2253,24.2332,24.1862,24.2019,4400.0
2011-02-24 13:50:00,30.93,30.95,30.85,30.87,82500.0,24.194,24.2097,24.1315,24.1471,82500.0
2011-02-24 13:55:00,30.86,30.9,30.81,30.9,18500.0,24.1393,24.1706,24.1002,24.1706,18500.0
2011-02-24 14:00:00,30.9,30.96,30.9,30.96,12000.0,24.1706,24.2175,24.1706,24.2175,12000.0
2011-02-24 14:05:00,30.96,30.96,30.91,30.96,12700.0,24.2175,24.2175,24.1784,24.2175,12700.0
2011-02-24 14:10:00,30.96,31.07,30.96,31.06,19600.0,24.2175,24.3036,24.2175,24.2957,19600.0
2011-02-24 14:15:00,31.06,31.08,31.04,31.07,9400.0,24.2957,24.3114,24.2801,24.3036,9400.0
2011-02-24 14:20:00,31.08,31.08,31.01,31.07,11100.0,24.3114,24.3114,24.2566,24.3036,11100.0
2011-02-24 14:25:00,31.09,31.15,31.09,31.11,5800.0,24.3192,24.3661,24.3192,24.3348,5800.0
2011-02-24 14:30:00,31.11,31.21,31.08,31.2,13200.0,24.3348,24.4131,24.3114,24.4052,13200.0
2011-02-24 14:35:00,31.21,31.21,31.13,31.19,4900.0,24.4131,24.4131,24.3505,24.3974,4900.0
2011-02-24 14:40:00,31.19,31.19,31.13,31.13,8800.0,24.3974,24.3974,24.3505,24.3505,8800.0
2011-02-24 14:45:00,31.14,31.17,31.1,31.17,9100.0,24.3583,24.3818,24.327,24.3818,9100.0
2011-02-24 14:50:00,31.16,31.16,31.1,31.11,7300.0,24.374,24.374,24.327,24.3348,7300.0
2011-02-24 14:55:00,31.1,31.18,31.1,31.18,10600.0,24.327,24.3896,24.327,24.3896,10600.0
2011-02-24 15:00:00,31.19,31.19,31.11,31.15,19100.0,24.3974,24.3974,24.3348,24.3661,19100.0
2011-02-24 15:05:00,31.14,31.27,31.14,31.26,20400.0,24.3583,24.46,24.3583,24.4522,20400.0
2011-02-24 15:10:00,31.26,31.26,31.19,31.25,11100.0,24.4522,24.4522,24.3974,24.4444,11100.0
2011-02-24 15:15:00,31.24,31.25,31.2,31.24,10800.0,24.4365,24.4444,24.4052,24.4365,10800.0
2011-02-24 15:20:00,31.24,31.29,31.22,31.28,11300.0,24.4365,24.4756,24.4209,24.4678,11300.0
2011-02-24 15:25:00,31.3,31.32,31.28,31.3,12700.0,24.4835,24.4991,24.4678,24.4835,12700.0
2011-02-24 15:30:00,31.3,31.33,31.28,31.29,9900.0,24.4835,24.5069,24.4678,24.4756,9900.0
2011-02-24 15:35:00,31.28,31.3,31.23,31.23,13400.0,24.4678,24.4835,24.4287,24.4287,13400.0
2011-02-24 15:40:00,31.24,31.27,31.19,31.25,16100.0,24.4365,24.46,24.3974,24.4444,16100.0
2011-02-24 15:45:00,31.24,31.25,31.17,31.19,49300.0,24.4365,24.4444,24.3818,24.3974,49300.0
2011-02-24 15:50:00,31.19,31.2,31.14,31.15,36500.0,24.3974,24.4052,24.3583,24.3661,36500.0
2011-02-24 15:55:00,31.15,31.24,31.15,31.23,88900.0,24.3661,24.4365,24.3661,24.4287,88900.0
2011-02-25 09:30:00,31.25,31.35,31.25,31.34,11400.0,24.4444,24.5226,24.4444,24.5148,11400.0
2011-02-25 09:35:00,31.34,31.42,31.34,31.41,4100.0,24.5148,24.5773,24.5148,24.5695,4100.0
2011-02-25 09:40:00,31.4,31.42,31.34,31.38,6000.0,24.5617,24.5773,24.5148,24.546,6000.0
2011-02-25 09:45:00,31.41,31.45,31.37,31.44,5400.0,24.5695,24.6008,24.5382,24.593,5400.0
2011-02-25 09:50:00,31.44,31.46,31.42,31.42,3500.0,24.593,24.6086,24.5773,24.5773,3500.0
2011-02-25 09:55:00,31.4,31.46,31.39,31.46,6000.0,24.5617,24.6086,24.5539,24.6086,6000.0
2011-02-25 10:00:00,31.47,31.53,31.46,31.51,6000.0,24.6164,24.6634,24.6086,24.6477,6000.0
2011-02-25 10:05:00,31.53,31.58,31.53,31.58,9900.0,24.6634,24.7025,24.6634,24.7025,9900.0
2011-02-25 10:10:00,31.57,31.6,31.56,31.59,8600.0,24.6947,24.7181,24.6868,24.7103,8600.0
2011-02-25 10:15:00,31.6,31.6,31.55,31.56,10100.0,24.7181,24.7181,24.679,24.6868,10100.0
2011-02-25 10:20:00,31.56,31.58,31.55,31.58,8400.0,24.6868,24.7025,24.679,24.7025,8400.0
2011-02-25 10:25:00,31.58,31.58,31.55,31.56,7900.0,24.7025,24.7025,24.679,24.6868,7900.0
2011-02-25 10:30:00,31.55,31.58,31.55,31.56,12100.0,24.679,24.7025,24.679,24.6868,12100.0
2011-02-25 10:35:00,31.55,31.59,31.55,31.58,31400.0,24.679,24.7103,24.679,24.7025,31400.0
2011-02-25 10:40:00,31.58,31.64,31.57,31.63,26700.0,24.7025,24.7494,24.6947,24.7416,26700.0
2011-02-25 10:45:00,31.64,31.69,31.63,31.68,9300.0,24.7494,24.7885,24.7416,24.7807,9300.0
2011-02-25 10:50:00,31.68,31.68,31.64,31.65,3600.0,24.7807,24.7807,24.7494,24.7572,3600.0
2011-02-25 10:55:00,31.67,31.67,31.64,31.64,9100.0,24.7729,24.7729,24.7494,24.7494,9100.0
2011-02-25 11:00:00,31.65,31.67,31.63,31.65,6300.0,24.7572,24.7729,24.7416,24.7572,6300.0
2011-02-25 11:05:00,31.66,31.67,31.63,31.63,5000.0,24.7651,24.7729,24.7416,24.7416,5000.0
2011-02-25 11:10:00,31.63,31.66,31.63,31.66,2600.0,24.7416,24.7651,24.7416,24.7651,2600.0
2011-02-25 11:15:00,31.67,31.69,31.66,31.68,5500.0,24.7729,24.7885,24.7651,24.7807,5500.0
2011-02-25 11:20:00,31.68,31.69,31.66,31.68,9300.0,24.7807,24.7885,24.7651,24.7807,9300.0
2011-02-25 11:25:00,31.68,31.68,31.61,31.63,11700.0,24.7807,24.7807,24.726,24.7416,11700.0
2011-02-25 11:30:00,31.61,31.63,31.61,31.62,3400.0,24.726,24.7416,24.726,24.7338,3400.0
2011-02-25 11:35:00,31.62,31.65,31.62,31.65,4900.0,24.7338,24.7572,24.7338,24.7572,4900.0
2011-02-25 11:40:00,31.65,31.65,31.56,31.57,5100.0,24.7572,24.7572,24.6868,24.6947,5100.0
2011-02-25 11:45:00,31.57,31.6,31.56,31.6,29400.0,24.6947,24.7181,24.6868,24.7181,29400.0
2011-02-25 11:50:00,31.6,31.61,31.59,31.59,6100.0,24.7181,24.726,24.7103,24.7103,6100.0
2011-02-25 11:55:00,31.59,31.6,31.58,31.6,2400.0,24.7103,24.7181,24.7025,24.7181,2400.0
2011-02-25 12:00:00,31.59,31.6,31.58,31.6,5200.0,24.7103,24.7181,24.7025,24.7181,5200.0
2011-02-25 12:05:00,31.61,31.61,31.58,31.59,8600.0,24.726,24.726,24.7025,24.7103,8600.0
2011-02-25 12:10:00,31.58,31.61,31.58,31.61,4500.0,24.7025,24.726,24.7025,24.726,4500.0
2011-02-25 12:15:00,31.61,31.62,31.6,31.62,4400.0,24.726,24.7338,24.7181,24.7338,4400.0
2011-02-25 12:20:00,31.63,31.68,31.62,31.68,7500.0,24.7416,24.7807,24.7338,24.7807,7500.0
2011-02-25 12:25:00,31.68,31.73,31.68,31.73,7200.0,24.7807,24.8198,24.7807,24.8198,7200.0
2011-02-25 12:30:00,31.73,31.75,31.72,31.75,9300.0,24.8198,24.8355,24.812,24.8355,9300.0
2011-02-25 12:35:00,31.75,31.76,31.74,31.76,4000.0,24.8355,24.8433,24.8276,24.8433,4000.0
2011-02-25 12:40:00,31.76,31.76,31.7,31.72,20400.0,24.8433,24.8433,24.7964,24.812,20400.0
2011-02-25 12:45:00,31.71,31.77,31.71,31.76,18400.0,24.8042,24.8511,24.8042,24.8433,18400.0
2011-02-25 12:50:00,31.75,31.77,31.75,31.77,7500.0,24.8355,24.8511,24.8355,24.8511,7500.0
2011-02-25 12:55:00,31.76,31.82,31.76,31.81,10200.0,24.8433,24.8902,24.8433,24.8824,10200.0
2011-02-25 13:00:00,31.81,31.81,31.79,31.79,10600.0,24.8824,24.8824,24.8668,24.8668,10600.0
2011-02-25 13:05:00,31.8,31.84,31.79,31.84,13800.0,24.8746,24.9059,24.8668,24.9059,13800.0
2011-02-25 13:10:00,31.84,31.87,31.83,31.86,7300.0,24.9059,24.9293,24.898,24.9215,7300.0
2011-02-25 13:15:00,31.87,31.94,31.87,31.92,24700.0,24.9293,24.9841,24.9293,24.9684,24700.0
2011-02-25 13:20:00,31.92,31.93,31.92,31.93,4000.0,24.9684,24.9763,24.9684,24.9763,4000.0
2011-02-25 13:25:00,31.93,31.95,31.92,31.93,8500.0,24.9763,24.9919,24.9684,24.9763,8500.0
2011-02-25 13:30:00,31.93,31.93,31.9,31.9,7100.0,24.9763,24.9763,24.9528,24.9528,7100.0
2011-02-25 13:35:00,31.9,31.92,31.9,31.91,2900.0,24.9528,24.9684,24.9528,24.9606,2900.0
2011-02-25 13:40:00,31.92,31.94,31.92,31.94,3400.0,24.9684,24.9841,24.9684,24.9841,3400.0
2011-02-25 13:45:00,31.93,31.95,31.93,31.94,6800.0,24.9763,24.9919,24.9763,24.9841,6800.0
2011-02-25 13:50:00,31.93,31.94,31.92,31.93,7700.0,24.9763,24.9841,24.9684,24.9763,7700.0
2011-02-25 13:55:00,31.92,31.92,31.9,31.9,4300.0,24.9684,24.9684,24.9528,24.9528,4300.0
2011-02-25 14:00:00,31.9,31.9,31.86,31.86,6600.0,24.9528,24.9528,24.9215,24.9215,6600.0
2011-02-25 14:05:00,31.86,31.9,31.85,31.9,15000.0,24.9215,24.9528,24.9137,24.9528,15000.0
2011-02-25 14:10:00,31.91,31.91,31.89,31.9,6800.0,24.9606,24.9606,24.945,24.9528,6800.0
2011-02-25 14:15:00,31.9,31.93,31.9,31.91,12600.0,24.9528,24.9763,24.9528,24.9606,12600.0
2011-02-25 14:20:00,31.9,31.92,31.9,31.92,4900.0,24.9528,24.9684,24.9528,24.9684,4900.0
2011-02-25 14:25:00,31.91,31.92,31.87,31.87,6600.0,24.9606,24.9684,24.9293,24.9293,6600.0
2011-02-25 14:30:00,31.87,31.9,31.87,31.9,8000.0,24.9293,24.9528,24.9293,24.9528,8000.0
2011-02-25 14:35:00,31.9,31.9,31.87,31.87,4300.0,24.9528,24.9528,24.9293,24.9293,4300.0
2011-02-25 14:40:00,31.87,31.88,31.87,31.87,3500.0,24.9293,24.9372,24.9293,24.9293,3500.0
2011-02-25 14:45:00,31.87,31.88,31.87,31.87,5000.0,24.9293,24.9372,24.9293,24.9293,5000.0
2011-02-25 14:50:00,31.87,31.88,31.87,31.88,4800.0,24.9293,24.9372,24.9293,24.9372,4800.0
2011-02-25 14:55:00,31.88,31.91,31.87,31.89,15000.0,24.9372,24.9606,24.9293,24.945,15000.0
2011-02-25 15:00:00,31.9,31.9,31.89,31.89,3600.0,24.9528,24.9528,24.945,24.945,3600.0
2011-02-25 15:05:00,31.89,31.9,31.89,31.9,7800.0,24.945,24.9528,24.945,24.9528,7800.0
2011-02-25 15:10:00,31.9,31.91,31.89,31.91,13400.0,24.9528,24.9606,24.945,24.9606,13400.0
2011-02-25 15:15:00,31.91,31.92,31.9,31.92,11500.0,24.9606,24.9684,24.9528,24.9684,11500.0
2011-02-25 15:20:00,31.92,31.92,31.91,31.92,11900.0,24.9684,24.9684,24.9606,24.9684,11900.0
2011-02-25 15:25:00,31.92,31.93,31.91,31.92,10600.0,24.9684,24.9763,24.9606,24.9684,10600.0
2011-02-25 15:30:00,31.93,31.93,31.92,31.93,14000.0,24.9763,24.9763,24.9684,24.9763,14000.0
2011-02-25 15:35:00,31.93,31.95,31.92,31.95,12500.0,24.9763,24.9919,24.9684,24.9919,12500.0
2011-02-25 15:40:00,31.95,31.95,31.93,31.93,37500.0,24.9919,24.9919,24.9763,24.9763,37500.0
2011-02-25 15:45:00,31.94,32.01,31.94,31.98,87800.0,24.9841,25.0388,24.9841,25.0154,87800.0
2011-02-25 15:50:00,31.98,32.01,31.98,32.01,43700.0,25.0154,25.0388,25.0154,25.0388,43700.0
2011-02-25 15:55:00,32.01,32.04,32.01,32.04,61400.0,25.0388,25.0623,25.0388,25.0623,61400.0
2011-02-28 09:30:00,32.03,32.04,31.82,32.02,44100.0,25.0545,25.0623,24.8902,25.0467,44100.0
2011-02-28 09:35:00,32.04,32.05,31.97,32.04,16300.0,25.0623,25.0701,25.0076,25.0623,16300.0
2011-02-28 09:40:00,32.04,32.11,32.0,32.1,25000.0,25.0623,25.1171,25.031,25.1092,25000.0
2011-02-28 09:45:00,32.09,32.09,32.01,32.06,14600.0,25.1014,25.1014,25.0388,25.078,14600.0
2011-02-28 09:50:00,32.06,32.08,32.01,32.08,15600.0,25.078,25.0936,25.0388,25.0936,15600.0
2011-02-28 09:55:00,32.09,32.18,32.07,32.12,37800.0,25.1014,25.1718,25.0858,25.1249,37800.0
2011-02-28 10:00:00,32.12,32.15,32.09,32.15,23400.0,25.1249,25.1484,25.1014,25.1484,23400.0
2011-02-28 10:05:00,32.14,32.15,32.08,32.12,22200.0,25.1405,25.1484,25.0936,25.1249,22200.0
2011-02-28 10:10:00,32.11,32.11,32.1,32.1,5300.0,25.1171,25.1171,25.1092,25.1092,5300.0
2011-02-28 10:15:00,32.11,32.16,32.11,32.15,11700.0,25.1171,25.1562,25.1171,25.1484,11700.0
2011-02-28 10:20:00,32.17,32.2,32.17,32.18,24800.0,25.164,25.1875,25.164,25.1718,24800.0
2011-02-28 10:25:00,32.17,32.18,32.16,32.16,4800.0,25.164,25.1718,25.1562,25.1562,4800.0
2011-02-28 10:30:00,32.17,32.17,32.16,32.16,11100.0,25.164,25.164,25.1562,25.1562,11100.0
2011-02-28 10:35:00,32.16,32.17,32.16,32.16,17600.0,25.1562,25.164,25.1562,25.1562,17600.0
2011-02-28 10:40:00,32.16,32.17,32.16,32.17,7200.0,25.1562,25.164,25.1562,25.164,7200.0
2011-02-28 10:45:00,32.16,32.17,32.16,32.16,6800.0,25.1562,25.164,25.1562,25.1562,6800.0
2011-02-28 10:50:00,32.17,32.17,32.16,32.16,7700.0,25.164,25.164,25.1562,25.1562,7700.0
2011-02-28 10:55:00,32.16,32.17,32.16,32.16,4600.0,25.1562,25.164,25.1562,25.1562,4600.0
2011-02-28 11:00:00,32.17,32.17,32.16,32.16,5200.0,25.164,25.164,25.1562,25.1562,5200.0
2011-02-28 11:05:00,32.16,32.17,32.16,32.16,7300.0,25.1562,25.164,25.1562,25.1562,7300.0
2011-02-28 11:10:00,32.17,32.2,32.16,32.19,14800.0,25.164,25.1875,25.1562,25.1796,14800.0
2011-02-28 11:15:00,32.19,32.2,32.17,32.18,16400.0,25.1796,25.1875,25.164,25.1718,16400.0
2011-02-28 11:20:00,32.18,32.18,32.16,32.16,12100.0,25.1718,25.1718,25.1562,25.1562,12100.0
2011-02-28 11:25:00,32.16,32.17,32.14,32.14,13100.0,25.1562,25.164,25.1405,25.1405,13100.0
2011-02-28 11:30:00,32.13,32.17,32.11,32.16,28500.0,25.1327,25.164,25.1171,25.1562,28500.0
2011-02-28 11:35:00,32.16,32.17,32.13,32.17,10000.0,25.1562,25.164,25.1327,25.164,10000.0
2011-02-28 11:40:00,32.16,32.17,32.15,32.15,7400.0,25.1562,25.164,25.1484,25.1484,7400.0
2011-02-28 11:45:00,32.15,32.19,32.15,32.18,4800.0,25.1484,25.1796,25.1484,25.1718,4800.0
2011-02-28 11:50:00,32.19,32.2,32.18,32.19,16800.0,25.1796,25.1875,25.1718,25.1796,16800.0
2011-02-28 11:55:00,32.19,32.2,32.19,32.2,1800.0,25.1796,25.1875,25.1796,25.1875,1800.0
2011-02-28 12:00:00,32.2,32.2,32.19,32.2,15900.0,25.1875,25.1875,25.1796,25.1875,15900.0
2011-02-28 12:05:00,32.19,32.25,32.19,32.24,27800.0,25.1796,25.2266,25.1796,25.2188,27800.0
2011-02-28 12:10:00,32.24,32.24,32.24,32.24,1300.0,25.2188,25.2188,25.2188,25.2188,1300.0
2011-02-28 12:15:00,32.24,32.24,32.22,32.23,9600.0,25.2188,25.2188,25.2031,25.2109,9600.0
2011-02-28 12:20:00,32.22,32.25,32.22,32.25,4400.0,25.2031,25.2266,25.2031,25.2266,4400.0
2011-02-28 12:25:00,32.24,32.25,32.24,32.25,3900.0,25.2188,25.2266,25.2188,25.2266,3900.0
2011-02-28 12:30:00,32.24,32.25,32.23,32.24,9900.0,25.2188,25.2266,25.2109,25.2188,9900.0
2011-02-28 12:35:00,32.24,32.25,32.24,32.24,9000.0,25.2188,25.2266,25.2188,25.2188,9000.0
2011-02-28 12:40:00,32.24,32.24,32.23,32.23,3400.0,25.2188,25.2188,25.2109,25.2109,3400.0
2011-02-28 12:45:00,32.23,32.23,32.2,32.2,9500.0,25.2109,25.2109,25.1875,25.1875,9500.0
2011-02-28 12:50:00,32.2,32.21,32.18,32.19,19600.0,25.1875,25.1953,25.1718,25.1796,19600.0
2011-02-28 12:55:00,32.19,32.19,32.14,32.16,20400.0,25.1796,25.1796,25.1405,25.1562,20400.0
2011-02-28 13:00:00,32.16,32.17,32.14,32.15,12300.0,25.1562,25.164,25.1405,25.1484,12300.0
2011-02-28 13:05:00,32.15,32.15,32.12,32.13,18500.0,25.1484,25.1484,25.1249,25.1327,18500.0
2011-02-28 13:10:00,32.13,32.13,32.12,32.13,9300.0,25.1327,25.1327,25.1249,25.1327,9300.0
2011-02-28 13:15:00,32.12,32.13,32.12,32.12,8500.0,25.1249,25.1327,25.1249,25.1249,8500.0
2011-02-28 13:20:00,32.12,32.13,32.11,32.12,13500.0,25.1249,25.1327,25.1171,25.1249,13500.0
2011-02-28 13:25:00,32.12,32.12,32.09,32.1,19500.0,25.1249,25.1249,25.1014,25.1092,19500.0
2011-02-28 13:30:00,32.1,32.18,32.09,32.18,34200.0,25.1092,25.1718,25.1014,25.1718,34200.0
2011-02-28 13:35:00,32.18,32.18,32.16,32.17,6200.0,25.1718,25.1718,25.1562,25.164,6200.0
2011-02-28 13:40:00,32.17,32.19,32.17,32.17,5200.0,25.164,25.1796,25.164,25.164,5200.0
2011-02-28 13:45:00,32.17,32.17,32.12,32.13,8200.0,25.164,25.164,25.1249,25.1327,8200.0
2011-02-28 13:50:00,32.14,32.17,32.13,32.17,6100.0,25.1405,25.164,25.1327,25.164,6100.0
2011-02-28 13:55:00,32.17,32.18,32.15,32.16,8800.0,25.164,25.1718,25.1484,25.1562,8800.0
2011-02-28 14:00:00,32.16,32.16,32.14,32.14,10100.0,25.1562,25.1562,25.1405,25.1405,10100.0
2011-02-28 14:05:00,32.15,32.17,32.14,32.15,6400.0,25.1484,25.164,25.1405,25.1484,6400.0
2011-02-28 14:10:00,32.15,32.19,32.15,32.18,8200.0,25.1484,25.1796,25.1484,25.1718,8200.0
2011-02-28 14:15:00,32.18,32.19,32.18,32.18,2200.0,25.1718,25.1796,25.1718,25.1718,2200.0
2011-02-28 14:20:00,32.18,32.18,32.15,32.18,11200.0,25.1718,25.1718,25.1484,25.1718,11200.0
2011-02-28 14:25:00,32.19,32.22,32.19,32.19,12900.0,25.1796,25.2031,25.1796,25.1796,12900.0
2011-02-28 14:30:00,32.2,32.23,32.2,32.21,14000.0,25.1875,25.2109,25.1875,25.1953,14000.0
2011-02-28 14:35:00,32.21,32.23,32.21,32.23,6400.0,25.1953,25.2109,25.1953,25.2109,6400.0
2011-02-28 14:40:00,32.23,32.24,32.22,32.23,14300.0,25.2109,25.2188,25.2031,25.2109,14300.0
2011-02-28 14:45:00,32.22,32.25,32.22,32.24,10700.0,25.2031,25.2266,25.2031,25.2188,10700.0
2011-02-28 14:50:00,32.23,32.25,32.23,32.24,12100.0,25.2109,25.2266,25.2109,25.2188,12100.0
2011-02-28 14:55:00,32.25,32.3,32.24,32.29,34100.0,25.2266,25.2657,25.2188,25.2579,34100.0
2011-02-28 15:00:00,32.28,32.28,32.24,32.24,22000.0,25.25,25.25,25.2188,25.2188,22000.0
2011-02-28 15:05:00,32.24,32.25,32.23,32.23,17900.0,25.2188,25.2266,25.2109,25.2109,17900.0
2011-02-28 15:10:00,32.23,32.24,32.19,32.19,62600.0,25.2109,25.2188,25.1796,25.1796,62600.0
2011-02-28 15:15:00,32.19,32.2,32.19,32.2,10200.0,25.1796,25.1875,25.1796,25.1875,10200.0
2011-02-28 15:20:00,32.19,32.21,32.18,32.18,39600.0,25.1796,25.1953,25.1718,25.1718,39600.0
2011-02-28 15:25:00,32.18,32.19,32.15,32.19,35900.0,25.1718,25.1796,25.1484,25.1796,35900.0
2011-02-28 15:30:00,32.2,32.26,32.18,32.22,57000.0,25.1875,25.2344,25.1718,25.2031,57000.0
2011-02-28 15:35:00,32.22,32.24,32.21,32.23,40600.0,25.2031,25.2188,25.1953,25.2109,40600.0
2011-02-28 15:40:00,32.23,32.25,32.22,32.22,66100.0,25.2109,25.2266,25.2031,25.2031,66100.0
2011-02-28 15:45:00,32.23,32.25,32.21,32.22,148300.0,25.2109,25.2266,25.1953,25.2031,148300.0
2011-02-28 15:50:00,32.23,32.32,32.23,32.31,58000.0,25.2109,25.2813,25.2109,25.2735,58000.0
2011-02-28 15:55:00,32.31,32.4,32.3,32.4,168500.0,25.2735,25.3439,25.2657,25.3439,168500.0
2011-03-01 09:30:00,32.35,32.45,32.3,32.39,28800.0,25.3048,25.383,25.2657,25.3361,28800.0
2011-03-01 09:35:00,32.38,32.39,32.34,32.35,14200.0,25.3283,25.3361,25.297,25.3048,14200.0
2011-03-01 09:40:00,32.37,32.4,32.34,32.38,13800.0,25.3204,25.3439,25.297,25.3283,13800.0
2011-03-01 09:45:00,32.37,32.45,32.36,32.45,15300.0,25.3204,25.383,25.3126,25.383,15300.0
2011-03-01 09:50:00,32.44,32.47,32.4,32.42,23400.0,25.3752,25.3987,25.3439,25.3596,23400.0
2011-03-01 09:55:00,32.42,32.44,32.38,32.39,22800.0,25.3596,25.3752,25.3283,25.3361,22800.0
2011-03-01 10:00:00,32.39,32.43,32.32,32.39,28500.0,25.3361,25.3674,25.2813,25.3361,28500.0
2011-03-01 10:05:00,32.39,32.39,32.32,32.36,30500.0,25.3361,25.3361,25.2813,25.3126,30500.0
2011-03-01 10:10:00,32.36,32.38,32.34,32.37,19300.0,25.3126,25.3283,25.297,25.3204,19300.0
2011-03-01 10:15:00,32.37,32.41,32.33,32.34,19500.0,25.3204,25.3517,25.2892,25.297,19500.0
2011-03-01 10:20:00,32.34,32.39,32.34,32.38,25800.0,25.297,25.3361,25.297,25.3283,25800.0
2011-03-01 10:25:00,32.38,32.38,32.3,32.3,12000.0,25.3283,25.3283,25.2657,25.2657,12000.0
2011-03-01 10:30:00,32.29,32.33,32.25,32.32,27300.0,25.2579,25.2892,25.2266,25.2813,27300.0
2011-03-01 10:35:00,32.32,32.33,32.27,32.3,27500.0,25.2813,25.2892,25.2422,25.2657,27500.0
2011-03-01 10:40:00,32.31,32.4,32.3,32.37,19600.0,25.2735,25.3439,25.2657,25.3204,19600.0
2011-03-01 10:45:00,32.37,32.46,32.37,32.46,22100.0,25.3204,25.3908,25.3204,25.3908,22100.0
2011-03-01 10:50:00,32.46,32.47,32.45,32.47,12000.0,25.3908,25.3987,25.383,25.3987,12000.0
2011-03-01 10:55:00,32.46,32.5,32.46,32.49,24900.0,25.3908,25.4221,25.3908,25.4143,24900.0
2011-03-01 11:00:00,32.49,32.5,32.48,32.49,62300.0,25.4143,25.4221,25.4065,25.4143,62300.0
2011-03-01 11:05:00,32.49,32.5,32.47,32.5,68900.0,25.4143,25.4221,25.3987,25.4221,68900.0
2011-03-01 11:10:00,32.49,32.53,32.44,32.48,350400.0,25.4143,25.4456,25.3752,25.4065,350400.0
2011-03-01 11:15:00,32.47,32.47,32.36,32.39,51400.0,25.3987,25.3987,25.3126,25.3361,51400.0
2011-03-01 11:20:00,32.4,32.41,32.36,32.37,5400.0,25.3439,25.3517,25.3126,25.3204,5400.0
2011-03-01 11:25:00,32.37,32.39,32.36,32.37,22700.0,25.3204,25.3361,25.3126,25.3204,22700.0
2011-03-01 11:30:00,32.36,32.36,32.28,32.31,43100.0,25.3126,25.3126,25.25,25.2735,43100.0
2011-03-01 11:35:00,32.31,32.32,32.25,32.27,18200.0,25.2735,25.2813,25.2266,25.2422,18200.0
2011-03-01 11:40:00,32.27,32.35,32.27,32.32,12800.0,25.2422,25.3048,25.2422,25.2813,12800.0
2011-03-01 11:45:00,32.33,32.35,32.28,32.28,14600.0,25.2892,25.3048,25.25,25.25,14600.0
2011-03-01 11:50:00,32.27,32.33,32.24,32.3,38400.0,25.2422,25.2892,25.2188,25.2657,38400.0
2011-03-01 11:55:00,32.3,32.33,32.23,32.26,26400.0,25.2657,25.2892,25.2109,25.2344,26400.0
2011-03-01 12:00:00,32.26,32.27,32.2,32.27,24800.0,25.2344,25.2422,25.1875,25.2422,24800.0
2011-03-01 12:05:00,32.27,32.31,32.27,32.3,19200.0,25.2422,25.2735,25.2422,25.2657,19200.0
2011-03-01 12:10:00,32.31,32.36,32.3,32.34,25000.0,25.2735,25.3126,25.2657,25.297,25000.0
2011-03-01 12:15:00,32.34,32.34,32.31,32.31,17800.0,25.297,25.297,25.2735,25.2735,17800.0
2011-03-01 12:20:00,32.32,32.35,32.29,32.34,18900.0,25.2813,25.3048,25.2579,25.297,18900.0
2011-03-01 12:25:00,32.34,32.34,32.31,32.32,22200.0,25.297,25.297,25.2735,25.2813,22200.0
2011-03-01 12:30:00,32.33,32.41,32.32,32.4,33100.0,25.2892,25.3517,25.2813,25.3439,33100.0
2011-03-01 12:35:00,32.41,32.43,32.4,32.42,22200.0,25.3517,25.3674,25.3439,25.3596,22200.0
2011-03-01 12:40:00,32.43,32.45,32.42,32.42,18700.0,25.3674,25.383,25.3596,25.3596,18700.0
2011-03-01 12:45:00,32.43,32.43,32.39,32.4,14700.0,25.3674,25.3674,25.3361,25.3439,14700.0
2011-03-01 12:50:00,32.4,32.41,32.4,32.41,20000.0,25.3439,25.3517,25.3439,25.3517,20000.0
2011-03-01 12:55:00,32.41,32.42,32.39,32.41,11000.0,25.3517,25.3596,25.3361,25.3517,11000.0
2011-03-01 13:00:00,32.4,32.4,32.35,32.37,14200.0,25.3439,25.3439,25.3048,25.3204,14200.0
2011-03-01 13:05:00,32.37,32.4,32.36,32.4,6600.0,25.3204,25.3439,25.3126,25.3439,6600.0
2011-03-01 13:10:00,32.39,32.45,32.39,32.42,16800.0,25.3361,25.383,25.3361,25.3596,16800.0
2011-03-01 13:15:00,32.42,32.44,32.4,32.43,25200.0,25.3596,25.3752,25.3439,25.3674,25200.0
2011-03-01 13:20:00,32.43,32.43,32.38,32.43,32000.0,25.3674,25.3674,25.3283,25.3674,32000.0
2011-03-01 13:25:00,32.42,32.42,32.35,32.37,34100.0,25.3596,25.3596,25.3048,25.3204,34100.0
2011-03-01 13:30:00,32.37,32.42,32.37,32.41,28200.0,25.3204,25.3596,25.3204,25.3517,28200.0
2011-03-01 13:35:00,32.41,32.46,32.41,32.42,22200.0,25.3517,25.3908,25.3517,25.3596,22200.0
2011-03-01 13:40:00,32.42,32.42,32.37,32.37,17100.0,25.3596,25.3596,25.3204,25.3204,17100.0
2011-03-01 13:45:00,32.36,32.39,32.34,32.34,15400.0,25.3126,25.3361,25.297,25.297,15400.0
2011-03-01 13:50:00,32.34,32.39,32.32,32.33,24800.0,25.297,25.3361,25.2813,25.2892,24800.0
2011-03-01 13:55:00,32.34,32.41,32.34,32.4,13200.0,25.297,25.3517,25.297,25.3439,13200.0
2011-03-01 14:00:00,32.4,32.4,32.34,32.36,29400.0,25.3439,25.3439,25.297,25.3126,29400.0
2011-03-01 14:05:00,32.35,32.38,32.32,32.34,28600.0,25.3048,25.3283,25.2813,25.297,28600.0
2011-03-01 14:10:00,32.32,32.34,32.27,32.3,38700.0,25.2813,25.297,25.2422,25.2657,38700.0
2011-03-01 14:15:00,32.3,32.36,32.28,32.35,23600.0,25.2657,25.3126,25.25,25.3048,23600.0
2011-03-01 14:20:00,32.35,32.35,32.3,32.31,36900.0,25.3048,25.3048,25.2657,25.2735,36900.0
2011-03-01 14:25:00,32.31,32.32,32.3,32.3,38300.0,25.2735,25.2813,25.2657,25.2657,38300.0
2011-03-01 14:30:00,32.3,32.35,32.3,32.3,24800.0,25.2657,25.3048,25.2657,25.2657,24800.0
2011-03-01 14:35:00,32.3,32.31,32.29,32.29,21500.0,25.2657,25.2735,25.2579,25.2579,21500.0
2011-03-01 14:40:00,32.3,32.3,32.25,32.26,12100.0,25.2657,25.2657,25.2266,25.2344,12100.0
2011-03-01 14:45:00,32.26,32.27,32.24,32.25,11700.0,25.2344,25.2422,25.2188,25.2266,11700.0
2011-03-01 14:50:00,32.25,32.28,32.24,32.25,78900.0,25.2266,25.25,25.2188,25.2266,78900.0
2011-03-01 14:55:00,32.25,32.25,32.17,32.19,30700.0,25.2266,25.2266,25.164,25.1796,30700.0
2011-03-01 15:00:00,32.18,32.23,32.18,32.18,37100.0,25.1718,25.2109,25.1718,25.1718,37100.0
2011-03-01 15:05:00,32.19,32.2,32.16,32.16,31100.0,25.1796,25.1875,25.1562,25.1562,31100.0
2011-03-01 15:10:00,32.17,32.21,32.15,32.21,20900.0,25.164,25.1953,25.1484,25.1953,20900.0
2011-03-01 15:15:00,32.21,32.27,32.2,32.27,15700.0,25.1953,25.2422,25.1875,25.2422,15700.0
2011-03-01 15:20:00,32.27,32.3,32.27,32.27,32300.0,25.2422,25.2657,25.2422,25.2422,32300.0
2011-03-01 15:25:00,32.27,32.28,32.22,32.27,46400.0,25.2422,25.25,25.2031,25.2422,46400.0
2011-03-01 15:30:00,32.27,32.34,32.25,32.32,50000.0,25.2422,25.297,25.2266,25.2813,50000.0
2011-03-01 15:35:00,32.32,32.37,32.32,32.36,47600.0,25.2813,25.3204,25.2813,25.3126,47600.0
2011-03-01 15:40:00,32.35,32.41,32.35,32.38,53300.0,25.3048,25.3517,25.3048,25.3283,53300.0
2011-03-01 15:45:00,32.38,32.38,32.3,32.34,82300.0,25.3283,25.3283,25.2657,25.297,82300.0
2011-03-01 15:50:00,32.34,32.37,32.32,32.37,72600.0,25.297,25.3204,25.2813,25.3204,72600.0
2011-03-01 15:55:00,32.36,32.4,32.36,32.39,189700.0,25.3126,25.3439,25.3126,25.3361,189700.0
2011-03-02 09:30:00,32.28,32.34,32.14,32.17,28000.0,25.25,25.297,25.1405,25.164,28000.0
2011-03-02 09:35:00,32.16,32.17,32.05,32.08,21400.0,25.1562,25.164,25.0701,25.0936,21400.0
2011-03-02 09:40:00,32.09,32.23,32.05,32.05,24200.0,25.1014,25.2109,25.0701,25.0701,24200.0
2011-03-02 09:45:00,32.05,32.13,32.0,32.1,31800.0,25.0701,25.1327,25.031,25.1092,31800.0
2011-03-02 09:50:00,32.09,32.18,32.08,32.13,15500.0,25.1014,25.1718,25.0936,25.1327,15500.0
2011-03-02 09:55:00,32.12,32.14,32.05,32.07,23100.0,25.1249,25.1405,25.0701,25.0858,23100.0
2011-03-02 10:00:00,32.07,32.1,32.02,32.07,19300.0,25.0858,25.1092,25.0467,25.0858,19300.0
2011-03-02 10:05:00,32.07,32.13,32.0,32.02,23200.0,25.0858,25.1327,25.031,25.0467,23200.0
2011-03-02 10:10:00,32.02,32.02,31.97,31.99,11300.0,25.0467,25.0467,25.0076,25.0232,11300.0
2011-03-02 10:15:00,31.99,32.1,31.97,32.1,20400.0,25.0232,25.1092,25.0076,25.1092,20400.0
2011-03-02 10:20:00,32.11,32.17,31.96,31.97,34900.0,25.1171,25.164,24.9997,25.0076,34900.0
2011-03-02 10:25:00,31.96,31.98,31.9,31.93,24400.0,24.9997,25.0154,24.9528,24.9763,24400.0
2011-03-02 10:30:00,31.9,31.94,31.88,31.94,21800.0,24.9528,24.9841,24.9372,24.9841,21800.0
2011-03-02 10:35:00,31.95,32.02,31.95,31.99,24900.0,24.9919,25.0467,24.9919,25.0232,24900.0
2011-03-02 10:40:00,31.98,32.01,31.92,31.92,25300.0,25.0154,25.0388,24.9684,24.9684,25300.0
2011-03-02 10:45:00,31.92,32.0,31.92,31.99,23600.0,24.9684,25.031,24.9684,25.0232,23600.0
2011-03-02 10:50:00,31.99,32.0,31.95,31.95,17900.0,25.0232,25.031,24.9919,24.9919,17900.0
2011-03-02 10:55:00,31.95,31.96,31.9,31.9,23200.0,24.9919,24.9997,24.9528,24.9528,23200.0
2011-03-02 11:00:00,31.9,31.99,31.89,31.98,25200.0,24.9528,25.0232,24.945,25.0154,25200.0
2011-03-02 11:05:00,31.97,31.98,31.92,31.96,15400.0,25.0076,25.0154,24.9684,24.9997,15400.0
2011-03-02 11:10:00,31.95,31.97,31.9,31.96,25900.0,24.9919,25.0076,24.9528,24.9997,25900.0
2011-03-02 11:15:00,31.96,32.03,31.93,31.93,21200.0,24.9997,25.0545,24.9763,24.9763,21200.0
2011-03-02 11:20:00,31.94,31.95,31.9,31.91,10000.0,24.9841,24.9919,24.9528,24.9606,10000.0
2011-03-02 11:25:00,31.91,31.92,31.81,31.82,15000.0,24.9606,24.9684,24.8824,24.8902,15000.0
2011-03-02 11:30:00,31.8,31.88,31.79,31.87,18500.0,24.8746,24.9372,24.8668,24.9293,18500.0
2011-03-02 11:35:00,31.87,31.89,31.81,31.84,13500.0,24.9293,24.945,24.8824,24.9059,13500.0
2011-03-02 11:40:00,31.84,31.89,31.77,31.78,24500.0,24.9059,24.945,24.8511,24.8589,24500.0
2011-03-02 11:45:00,31.78,31.82,31.77,31.81,17700.0,24.8589,24.8902,24.8511,24.8824,17700.0
2011-03-02 11:50:00,31.81,31.84,31.8,31.8,14600.0,24.8824,24.9059,24.8746,24.8746,14600.0
2011-03-02 11:55:00,31.8,31.8,31.66,31.67,23400.0,24.8746,24.8746,24.7651,24.7729,23400.0
2011-03-02 12:00:00,31.65,31.72,31.6,31.71,17800.0,24.7572,24.812,24.7181,24.8042,17800.0
2011-03-02 12:05:00,31.7,31.7,31.65,31.69,9900.0,24.7964,24.7964,24.7572,24.7885,9900.0
2011-03-02 12:10:00,31.69,31.73,31.61,31.61,34000.0,24.7885,24.8198,24.726,24.726,34000.0
2011-03-02 12:15:00,31.61,31.66,31.61,31.65,17400.0,24.726,24.7651,24.726,24.7572,17400.0
2011-03-02 12:20:00,31.66,31.74,31.66,31.74,12700.0,24.7651,24.8276,24.7651,24.8276,12700.0
2011-03-02 12:25:00,31.74,31.76,31.69,31.7,9800.0,24.8276,24.8433,24.7885,24.7964,9800.0
2011-03-02 12:30:00,31.7,31.76,31.7,31.73,14600.0,24.7964,24.8433,24.7964,24.8198,14600.0
2011-03-02 12:35:00,31.74,31.78,31.74,31.78,18700.0,24.8276,24.8589,24.8276,24.8589,18700.0
2011-03-02 12:40:00,31.78,31.8,31.77,31.78,6000.0,24.8589,24.8746,24.8511,24.8589,6000.0
2011-03-02 12:45:00,31.78,31.79,31.77,31.78,11700.0,24.8589,24.8668,24.8511,24.8589,11700.0
2011-03-02 12:50:00,31.78,31.79,31.77,31.78,10600.0,24.8589,24.8668,24.8511,24.8589,10600.0
2011-03-02 12:55:00,31.78,31.79,31.77,31.78,5600.0,24.8589,24.8668,24.8511,24.8589,5600.0
2011-03-02 13:00:00,31.78,31.85,31.77,31.8,12800.0,24.8589,24.9137,24.8511,24.8746,12800.0
2011-03-02 13:05:00,31.8,31.86,31.77,31.77,10500.0,24.8746,24.9215,24.8511,24.8511,10500.0
2011-03-02 13:10:00,31.77,31.77,31.67,31.69,36600.0,24.8511,24.8511,24.7729,24.7885,36600.0
2011-03-02 13:15:00,31.69,31.7,31.67,31.68,20900.0,24.7885,24.7964,24.7729,24.7807,20900.0
2011-03-02 13:20:00,31.68,31.73,31.68,31.71,13800.0,24.7807,24.8198,24.7807,24.8042,13800.0
2011-03-02 13:25:00,31.72,31.74,31.69,31.69,10800.0,24.812,24.8276,24.7885,24.7885,10800.0
2011-03-02 13:30:00,31.69,31.73,31.69,31.7,9300.0,24.7885,24.8198,24.7885,24.7964,9300.0
2011-03-02 13:35:00,31.69,31.7,31.66,31.67,11100.0,24.7885,24.7964,24.7651,24.7729,11100.0
2011-03-02 13:40:00,31.67,31.67,31.6,31.61,9200.0,24.7729,24.7729,24.7181,24.726,9200.0
2011-03-02 13:45:00,31.62,31.62,31.57,31.6,14400.0,24.7338,24.7338,24.6947,24.7181,14400.0
2011-03-02 13:50:00,31.6,31.66,31.59,31.63,18800.0,24.7181,24.7651,24.7103,24.7416,18800.0
2011-03-02 13:55:00,31.61,31.64,31.56,31.61,17900.0,24.726,24.7494,24.6868,24.726,17900.0
2011-03-02 14:00:00,31.61,31.64,31.54,31.54,15000.0,24.726,24.7494,24.6712,24.6712,15000.0
2011-03-02 14:05:00,31.55,31.64,31.55,31.62,24600.0,24.679,24.7494,24.679,24.7338,24600.0
2011-03-02 14:10:00,31.62,31.69,31.62,31.67,14600.0,24.7338,24.7885,24.7338,24.7729,14600.0
2011-03-02 14:15:00,31.67,31.69,31.61,31.62,15900.0,24.7729,24.7885,24.726,24.7338,15900.0
2011-03-02 14:20:00,31.62,31.65,31.58,31.61,11600.0,24.7338,24.7572,24.7025,24.726,11600.0
2011-03-02 14:25:00,31.61,31.65,31.58,31.61,9300.0,24.726,24.7572,24.7025,24.726,9300.0
2011-03-02 14:30:00,31.6,31.65,31.6,31.64,18000.0,24.7181,24.7572,24.7181,24.7494,18000.0
2011-03-02 14:35:00,31.64,31.72,31.64,31.67,20300.0,24.7494,24.812,24.7494,24.7729,20300.0
2011-03-02 14:40:00,31.68,31.72,31.68,31.71,13500.0,24.7807,24.812,24.7807,24.8042,13500.0
2011-03-02 14:45:00,31.72,31.75,31.71,31.71,15300.0,24.812,24.8355,24.8042,24.8042,15300.0
2011-03-02 14:50:00,31.71,31.76,31.7,31.73,12600.0,24.8042,24.8433,24.7964,24.8198,12600.0
2011-03-02 14:55:00,31.74,31.74,31.69,31.7,14500.0,24.8276,24.8276,24.7885,24.7964,14500.0
2011-03-02 15:00:00,31.7,31.78,31.7,31.77,28400.0,24.7964,24.8589,24.7964,24.8511,28400.0
2011-03-02 15:05:00,31.78,31.8,31.77,31.79,20400.0,24.8589,24.8746,24.8511,24.8668,20400.0
2011-03-02 15:10:00,31.78,31.79,31.74,31.77,19700.0,24.8589,24.8668,24.8276,24.8511,19700.0
2011-03-02 15:15:00,31.77,31.77,31.73,31.73,14500.0,24.8511,24.8511,24.8198,24.8198,14500.0
2011-03-02 15:20:00,31.73,31.77,31.72,31.72,16200.0,24.8198,24.8511,24.812,24.812,16200.0
2011-03-02 15:25:00,31.73,31.78,31.72,31.72,23500.0,24.8198,24.8589,24.812,24.812,23500.0
2011-03-02 15:30:00,31.71,31.73,31.69,31.7,23700.0,24.8042,24.8198,24.7885,24.7964,23700.0
2011-03-02 15:35:00,31.7,31.73,31.69,31.73,15100.0,24.7964,24.8198,24.7885,24.8198,15100.0
2011-03-02 15:40:00,31.72,31.75,31.7,31.73,44500.0,24.812,24.8355,24.7964,24.8198,44500.0
2011-03-02 15:45:00,31.74,31.76,31.7,31.71,70000.0,24.8276,24.8433,24.7964,24.8042,70000.0
2011-03-02 15:50:00,31.71,31.72,31.67,31.67,40700.0,24.8042,24.812,24.7729,24.7729,40700.0
2011-03-02 15:55:00,31.66,31.72,31.65,31.7,76200.0,24.7651,24.812,24.7572,24.7964,76200.0
2011-03-03 09:30:00,31.89,31.99,31.87,31.96,30100.0,24.945,25.0232,24.9293,24.9997,30100.0
2011-03-03 09:35:00,31.96,31.97,31.85,31.86,20900.0,24.9997,25.0076,24.9137,24.9215,20900.0
2011-03-03 09:40:00,31.86,31.87,31.79,31.87,23200.0,24.9215,24.9293,24.8668,24.9293,23200.0
2011-03-03 09:45:00,31.9,31.91,31.87,31.89,27400.0,24.9528,24.9606,24.9293,24.945,27400.0
2011-03-03 09:50:00,31.9,31.91,31.87,31.88,15900.0,24.9528,24.9606,24.9293,24.9372,15900.0
2011-03-03 09:55:00,31.88,31.93,31.88,31.91,16700.0,24.9372,24.9763,24.9372,24.9606,16700.0
2011-03-03 10:00:00,31.9,31.92,31.85,31.86,27200.0,24.9528,24.9684,24.9137,24.9215,27200.0
2011-03-03 10:05:00,31.86,31.87,31.78,31.79,22700.0,24.9215,24.9293,24.8589,24.8668,22700.0
2011-03-03 10:10:00,31.79,31.81,31.79,31.8,24400.0,24.8668,24.8824,24.8668,24.8746,24400.0
2011-03-03 10:15:00,31.8,31.8,31.75,31.75,12300.0,24.8746,24.8746,24.8355,24.8355,12300.0
2011-03-03 10:20:00,31.75,31.79,31.75,31.79,13700.0,24.8355,24.8668,24.8355,24.8668,13700.0
2011-03-03 10:25:00,31.79,31.81,31.76,31.77,18100.0,24.8668,24.8824,24.8433,24.8511,18100.0
2011-03-03 10:30:00,31.76,31.77,31.73,31.76,22200.0,24.8433,24.8511,24.8198,24.8433,22200.0
2011-03-03 10:35:00,31.76,31.79,31.75,31.78,20700.0,24.8433,24.8668,24.8355,24.8589,20700.0
2011-03-03 10:40:00,31.78,31.81,31.78,31.8,46100.0,24.8589,24.8824,24.8589,24.8746,46100.0
2011-03-03 10:45:00,31.8,31.82,31.75,31.75,42100.0,24.8746,24.8902,24.8355,24.8355,42100.0
2011-03-03 10:50:00,31.75,31.78,31.72,31.74,16800.0,24.8355,24.8589,24.812,24.8276,16800.0
2011-03-03 10:55:00,31.74,31.74,31.67,31.71,22700.0,24.8276,24.8276,24.7729,24.8042,22700.0
2011-03-03 11:00:00,31.71,31.75,31.71,31.73,35000.0,24.8042,24.8355,24.8042,24.8198,35000.0
2011-03-03 11:05:00,31.74,31.76,31.72,31.74,22300.0,24.8276,24.8433,24.812,24.8276,22300.0
2011-03-03 11:10:00,31.75,31.75,31.7,31.72,13500.0,24.8355,24.8355,24.7964,24.812,13500.0
2011-03-03 11:15:00,31.73,31.8,31.73,31.79,9600.0,24.8198,24.8746,24.8198,24.8668,9600.0
2011-03-03 11:20:00,31.78,31.8,31.78,31.78,10700.0,24.8589,24.8746,24.8589,24.8589,10700.0
2011-03-03 11:25:00,31.77,31.78,31.76,31.76,4900.0,24.8511,24.8589,24.8433,24.8433,4900.0
2011-03-03 11:30:00,31.77,31.79,31.76,31.76,7200.0,24.8511,24.8668,24.8433,24.8433,7200.0
2011-03-03 11:35:00,31.76,31.77,31.76,31.76,5800.0,24.8433,24.8511,24.8433,24.8433,5800.0
2011-03-03 11:40:00,31.77,31.81,31.77,31.78,17800.0,24.8511,24.8824,24.8511,24.8589,17800.0
2011-03-03 11:45:00,31.78,31.82,31.77,31.8,9800.0,24.8589,24.8902,24.8511,24.8746,9800.0
2011-03-03 11:50:00,31.8,31.82,31.79,31.79,20900.0,24.8746,24.8902,24.8668,24.8668,20900.0
2011-03-03 11:55:00,31.79,31.83,31.79,31.81,14700.0,24.8668,24.898,24.8668,24.8824,14700.0
2011-03-03 12:00:00,31.82,31.82,31.79,31.8,10100.0,24.8902,24.8902,24.8668,24.8746,10100.0
2011-03-03 12:05:00,31.79,31.79,31.73,31.74,18700.0,24.8668,24.8668,24.8198,24.8276,18700.0
2011-03-03 12:10:00,31.75,31.76,31.73,31.74,18500.0,24.8355,24.8433,24.8198,24.8276,18500.0
2011-03-03 12:15:00,31.74,31.77,31.73,31.74,9200.0,24.8276,24.8511,24.8198,24.8276,9200.0
2011-03-03 12:20:00,31.74,31.78,31.73,31.78,12000.0,24.8276,24.8589,24.8198,24.8589,12000.0
2011-03-03 12:25:00,31.78,31.82,31.78,31.81,11700.0,24.8589,24.8902,24.8589,24.8824,11700.0
2011-03-03 12:30:00,31.81,31.82,31.8,31.8,6500.0,24.8824,24.8902,24.8746,24.8746,6500.0
2011-03-03 12:35:00,31.8,31.83,31.8,31.83,6900.0,24.8746,24.898,24.8746,24.898,6900.0
2011-03-03 12:40:00,31.82,31.84,31.8,31.84,29400.0,24.8902,24.9059,24.8746,24.9059,29400.0
2011-03-03 12:45:00,31.84,31.84,31.81,31.84,12300.0,24.9059,24.9059,24.8824,24.9059,12300.0
2011-03-03 12:50:00,31.84,31.84,31.83,31.83,13200.0,24.9059,24.9059,24.898,24.898,13200.0
2011-03-03 12:55:00,31.84,31.84,31.81,31.82,11500.0,24.9059,24.9059,24.8824,24.8902,11500.0
2011-03-03 13:00:00,31.82,31.84,31.81,31.82,7500.0,24.8902,24.9059,24.8824,24.8902,7500.0
2011-03-03 13:05:00,31.83,31.84,31.82,31.83,5100.0,24.898,24.9059,24.8902,24.898,5100.0
2011-03-03 13:10:00,31.83,31.84,31.83,31.83,2300.0,24.898,24.9059,24.898,24.898,2300.0
2011-03-03 13:15:00,31.84,31.84,31.83,31.83,2700.0,24.9059,24.9059,24.898,24.898,2700.0
2011-03-03 13:20:00,31.84,31.84,31.81,31.82,10800.0,24.9059,24.9059,24.8824,24.8902,10800.0
2011-03-03 13:25:00,31.83,31.84,31.79,31.8,20000.0,24.898,24.9059,24.8668,24.8746,20000.0
2011-03-03 13:30:00,31.8,31.8,31.73,31.73,35800.0,24.8746,24.8746,24.8198,24.8198,35800.0
2011-03-03 13:35:00,31.73,31.73,31.69,31.71,33900.0,24.8198,24.8198,24.7885,24.8042,33900.0
2011-03-03 13:40:00,31.71,31.74,31.7,31.72,9000.0,24.8042,24.8276,24.7964,24.812,9000.0
2011-03-03 13:45:00,31.71,31.76,31.71,31.76,5500.0,24.8042,24.8433,24.8042,24.8433,5500.0
2011-03-03 13:50:00,31.76,31.76,31.75,31.76,2600.0,24.8433,24.8433,24.8355,24.8433,2600.0
2011-03-03 13:55:00,31.76,31.76,31.73,31.74,20200.0,24.8433,24.8433,24.8198,24.8276,20200.0
2011-03-03 14:00:00,31.74,31.76,31.73,31.76,14000.0,24.8276,24.8433,24.8198,24.8433,14000.0
2011-03-03 14:05:00,31.75,31.75,31.74,31.75,4300.0,24.8355,24.8355,24.8276,24.8355,4300.0
2011-03-03 14:10:00,31.75,31.8,31.75,31.76,33300.0,24.8355,24.8746,24.8355,24.8433,33300.0
2011-03-03 14:15:00,31.76,31.77,31.71,31.71,26500.0,24.8433,24.8511,24.8042,24.8042,26500.0
2011-03-03 14:20:00,31.71,31.73,31.71,31.73,6900.0,24.8042,24.8198,24.8042,24.8198,6900.0
2011-03-03 14:25:00,31.72,31.75,31.72,31.75,5100.0,24.812,24.8355,24.812,24.8355,5100.0
2011-03-03 14:30:00,31.75,31.76,31.72,31.74,15600.0,24.8355,24.8433,24.812,24.8276,15600.0
2011-03-03 14:35:00,31.75,31.79,31.74,31.75,30500.0,24.8355,24.8668,24.8276,24.8355,30500.0
2011-03-03 14:40:00,31.74,31.78,31.74,31.77,16000.0,24.8276,24.8589,24.8276,24.8511,16000.0
2011-03-03 14:45:00,31.78,31.78,31.74,31.75,14600.0,24.8589,24.8589,24.8276,24.8355,14600.0
2011-03-03 14:50:00,31.75,31.78,31.74,31.78,11500.0,24.8355,24.8589,24.8276,24.8589,11500.0
2011-03-03 14:55:00,31.77,31.82,31.77,31.81,12000.0,24.8511,24.8902,24.8511,24.8824,12000.0
2011-03-03 15:00:00,31.81,31.82,31.81,31.82,6700.0,24.8824,24.8902,24.8824,24.8902,6700.0
2011-03-03 15:05:00,31.81,31.84,31.79,31.79,28900.0,24.8824,24.9059,24.8668,24.8668,28900.0
2011-03-03 15:10:00,31.79,31.79,31.75,31.75,24600.0,24.8668,24.8668,24.8355,24.8355,24600.0
2011-03-03 15:15:00,31.76,31.76,31.75,31.76,11200.0,24.8433,24.8433,24.8355,24.8433,11200.0
2011-03-03 15:20:00,31.75,31.77,31.75,31.77,11400.0,24.8355,24.8511,24.8355,24.8511,11400.0
2011-03-03 15:25:00,31.76,31.77,31.76,31.77,20800.0,24.8433,24.8511,24.8433,24.8511,20800.0
2011-03-03 15:30:00,31.77,31.77,31.76,31.77,4500.0,24.8511,24.8511,24.8433,24.8511,4500.0
2011-03-03 15:35:00,31.77,31.77,31.73,31.77,32200.0,24.8511,24.8511,24.8198,24.8511,32200.0
2011-03-03 15:40:00,31.77,31.79,31.76,31.79,42100.0,24.8511,24.8668,24.8433,24.8668,42100.0
2011-03-03 15:45:00,31.79,31.82,31.79,31.82,34600.0,24.8668,24.8902,24.8668,24.8902,34600.0
2011-03-03 15:50:00,31.82,31.84,31.79,31.8,42500.0,24.8902,24.9059,24.8668,24.8746,42500.0
2011-03-03 15:55:00,31.8,31.82,31.78,31.78,76800.0,24.8746,24.8902,24.8589,24.8589,76800.0
2011-03-04 09:30:00,31.76,31.76,31.68,31.74,15400.0,24.8433,24.8433,24.7807,24.8276,15400.0
2011-03-04 09:35:00,31.75,31.75,31.62,31.64,12900.0,24.8355,24.8355,24.7338,24.7494,12900.0
2011-03-04 09:40:00,31.67,31.74,31.56,31.58,17900.0,24.7729,24.8276,24.6868,24.7025,17900.0
2011-03-04 09:45:00,31.59,31.65,31.58,31.64,9100.0,24.7103,24.7572,24.7025,24.7494,9100.0
2011-03-04 09:50:00,31.62,31.64,31.59,31.64,17400.0,24.7338,24.7494,24.7103,24.7494,17400.0
2011-03-04 09:55:00,31.65,31.75,31.64,31.75,9600.0,24.7572,24.8355,24.7494,24.8355,9600.0
2011-03-04 10:00:00,31.75,31.79,31.73,31.75,49100.0,24.8355,24.8668,24.8198,24.8355,49100.0
2011-03-04 10:05:00,31.76,31.76,31.61,31.62,26600.0,24.8433,24.8433,24.726,24.7338,26600.0
2011-03-04 10:10:00,31.63,31.64,31.61,31.63,71700.0,24.7416,24.7494,24.726,24.7416,71700.0
2011-03-04 10:15:00,31.63,31.64,31.56,31.57,15300.0,24.7416,24.7494,24.6868,24.6947,15300.0
2011-03-04 10:20:00,31.58,31.59,31.53,31.59,9900.0,24.7025,24.7103,24.6634,24.7103,9900.0
2011-03-04 10:25:00,31.57,31.64,31.53,31.64,12100.0,24.6947,24.7494,24.6634,24.7494,12100.0
2011-03-04 10:30:00,31.66,31.66,31.61,31.65,12100.0,24.7651,24.7651,24.726,24.7572,12100.0
2011-03-04 10:35:00,31.66,31.66,31.57,31.64,14100.0,24.7651,24.7651,24.6947,24.7494,14100.0
2011-03-04 10:40:00,31.64,31.65,31.6,31.6,13100.0,24.7494,24.7572,24.7181,24.7181,13100.0
2011-03-04 10:45:00,31.59,31.64,31.59,31.63,13400.0,24.7103,24.7494,24.7103,24.7416,13400.0
2011-03-04 10:50:00,31.63,31.67,31.61,31.67,5400.0,24.7416,24.7729,24.726,24.7729,5400.0
2011-03-04 10:55:00,31.68,31.75,31.68,31.72,8900.0,24.7807,24.8355,24.7807,24.812,8900.0
2011-03-04 11:00:00,31.74,31.74,31.7,31.71,5300.0,24.8276,24.8276,24.7964,24.8042,5300.0
2011-03-04 11:05:00,31.71,31.75,31.69,31.69,16600.0,24.8042,24.8355,24.7885,24.7885,16600.0
2011-03-04 11:10:00,31.68,31.75,31.68,31.75,14900.0,24.7807,24.8355,24.7807,24.8355,14900.0
2011-03-04 11:15:00,31.75,31.75,31.67,31.68,14800.0,24.8355,24.8355,24.7729,24.7807,14800.0
2011-03-04 11:20:00,31.67,31.68,31.62,31.63,3700.0,24.7729,24.7807,24.7338,24.7416,3700.0
2011-03-04 11:25:00,31.63,31.63,31.6,31.63,3700.0,24.7416,24.7416,24.7181,24.7416,3700.0
2011-03-04 11:30:00,31.63,31.71,31.58,31.7,11600.0,24.7416,24.8042,24.7025,24.7964,11600.0
2011-03-04 11:35:00,31.69,31.71,31.67,31.69,3800.0,24.7885,24.8042,24.7729,24.7885,3800.0
2011-03-04 11:40:00,31.69,31.71,31.69,31.69,2600.0,24.7885,24.8042,24.7885,24.7885,2600.0
2011-03-04 11:45:00,31.69,31.69,31.66,31.66,2400.0,24.7885,24.7885,24.7651,24.7651,2400.0
2011-03-04 11:50:00,31.67,31.68,31.63,31.64,2800.0,24.7729,24.7807,24.7416,24.7494,2800.0
2011-03-04 11:55:00,31.63,31.64,31.51,31.52,10000.0,24.7416,24.7494,24.6477,24.6556,10000.0
2011-03-04 12:00:00,31.53,31.55,31.51,31.51,4600.0,24.6634,24.679,24.6477,24.6477,4600.0
2011-03-04 12:05:00,31.51,31.52,31.5,31.51,2700.0,24.6477,24.6556,24.6399,24.6477,2700.0
2011-03-04 12:10:00,31.5,31.52,31.42,31.43,11100.0,24.6399,24.6556,24.5773,24.5852,11100.0
2011-03-04 12:15:00,31.43,31.45,31.38,31.42,29700.0,24.5852,24.6008,24.546,24.5773,29700.0
2011-03-04 12:20:00,31.42,31.42,31.32,31.39,14200.0,24.5773,24.5773,24.4991,24.5539,14200.0
2011-03-04 12:25:00,31.39,31.41,31.38,31.4,4500.0,24.5539,24.5695,24.546,24.5617,4500.0
2011-03-04 12:30:00,31.4,31.42,31.34,31.37,6200.0,24.5617,24.5773,24.5148,24.5382,6200.0
2011-03-04 12:35:00,31.37,31.41,31.37,31.4,8000.0,24.5382,24.5695,24.5382,24.5617,8000.0
2011-03-04 12:40:00,31.41,31.44,31.41,31.44,5300.0,24.5695,24.593,24.5695,24.593,5300.0
2011-03-04 12:45:00,31.44,31.5,31.44,31.49,7800.0,24.593,24.6399,24.593,24.6321,7800.0
2011-03-04 12:50:00,31.49,31.49,31.44,31.44,13200.0,24.6321,24.6321,24.593,24.593,13200.0
2011-03-04 12:55:00,31.45,31.49,31.45,31.48,5900.0,24.6008,24.6321,24.6008,24.6243,5900.0
2011-03-04 13:00:00,31.48,31.52,31.47,31.47,12000.0,24.6243,24.6556,24.6164,24.6164,12000.0
2011-03-04 13:05:00,31.48,31.51,31.48,31.51,4500.0,24.6243,24.6477,24.6243,24.6477,4500.0
2011-03-04 13:10:00,31.51,31.52,31.43,31.43,6900.0,24.6477,24.6556,24.5852,24.5852,6900.0
2011-03-04 13:15:00,31.43,31.44,31.42,31.44,2500.0,24.5852,24.593,24.5773,24.593,2500.0
2011-03-04 13:20:00,31.44,31.45,31.43,31.45,1400.0,24.593,24.6008,24.5852,24.6008,1400.0
2011-03-04 13:25:00,31.45,31.46,31.42,31.44,6500.0,24.6008,24.6086,24.5773,24.593,6500.0
2011-03-04 13:30:00,31.45,31.46,31.45,31.46,1900.0,24.6008,24.6086,24.6008,24.6086,1900.0
2011-03-04 13:35:00,31.45,31.5,31.45,31.5,6600.0,24.6008,24.6399,24.6008,24.6399,6600.0
2011-03-04 13:40:00,31.5,31.5,31.44,31.44,4000.0,24.6399,24.6399,24.593,24.593,4000.0
2011-03-04 13:45:00,31.43,31.44,31.4,31.43,4600.0,24.5852,24.593,24.5617,24.5852,4600.0
2011-03-04 13:50:00,31.43,31.45,31.38,31.38,5600.0,24.5852,24.6008,24.546,24.546,5600.0
2011-03-04 13:55:00,31.39,31.46,31.37,31.46,5900.0,24.5539,24.6086,24.5382,24.6086,5900.0
2011-03-04 14:00:00,31.47,31.47,31.38,31.38,7200.0,24.6164,24.6164,24.546,24.546,7200.0
2011-03-04 14:05:00,31.38,31.38,31.35,31.35,5900.0,24.546,24.546,24.5226,24.5226,5900.0
2011-03-04 14:10:00,31.35,31.38,31.34,31.37,3200.0,24.5226,24.546,24.5148,24.5382,3200.0
2011-03-04 14:15:00,31.37,31.41,31.36,31.41,4700.0,24.5382,24.5695,24.5304,24.5695,4700.0
2011-03-04 14:20:00,31.41,31.46,31.39,31.45,8000.0,24.5695,24.6086,24.5539,24.6008,8000.0
2011-03-04 14:25:00,31.46,31.46,31.43,31.45,4900.0,24.6086,24.6086,24.5852,24.6008,4900.0
2011-03-04 14:30:00,31.45,31.45,31.43,31.45,6200.0,24.6008,24.6008,24.5852,24.6008,6200.0
2011-03-04 14:35:00,31.44,31.46,31.42,31.45,7000.0,24.593,24.6086,24.5773,24.6008,7000.0
2011-03-04 14:40:00,31.45,31.47,31.45,31.46,5300.0,24.6008,24.6164,24.6008,24.6086,5300.0
2011-03-04 14:45:00,31.46,31.48,31.45,31.46,6800.0,24.6086,24.6243,24.6008,24.6086,6800.0
2011-03-04 14:50:00,31.47,31.49,31.46,31.48,3300.0,24.6164,24.6321,24.6086,24.6243,3300.0
2011-03-04 14:55:00,31.49,31.53,31.49,31.51,5900.0,24.6321,24.6634,24.6321,24.6477,5900.0
2011-03-04 15:00:00,31.51,31.56,31.51,31.55,9100.0,24.6477,24.6868,24.6477,24.679,9100.0
2011-03-04 15:05:00,31.55,31.57,31.54,31.54,4900.0,24.679,24.6947,24.6712,24.6712,4900.0
2011-03-04 15:10:00,31.53,31.55,31.51,31.51,6900.0,24.6634,24.679,24.6477,24.6477,6900.0
2011-03-04 15:15:00,31.51,31.51,31.48,31.5,6600.0,24.6477,24.6477,24.6243,24.6399,6600.0
2011-03-04 15:20:00,31.5,31.5,31.43,31.43,18300.0,24.6399,24.6399,24.5852,24.5852,18300.0
2011-03-04 15:25:00,31.44,31.44,31.4,31.41,11900.0,24.593,24.593,24.5617,24.5695,11900.0
2011-03-04 15:30:00,31.41,31.44,31.39,31.41,36700.0,24.5695,24.593,24.5539,24.5695,36700.0
2011-03-04 15:35:00,31.41,31.46,31.39,31.46,12900.0,24.5695,24.6086,24.5539,24.6086,12900.0
2011-03-04 15:40:00,31.46,31.49,31.45,31.46,12300.0,24.6086,24.6321,24.6008,24.6086,12300.0
2011-03-04 15:45:00,31.46,31.56,31.46,31.53,42800.0,24.6086,24.6868,24.6086,24.6634,42800.0
2011-03-04 15:50:00,31.53,31.61,31.52,31.59,33600.0,24.6634,24.726,24.6556,24.7103,33600.0
2011-03-04 15:55:00,31.59,31.6,31.53,31.54,55600.0,24.7103,24.7181,24.6634,24.6712,55600.0
2011-03-07 09:30:00,31.65,31.76,31.6,31.62,20400.0,24.7572,24.8433,24.7181,24.7338,20400.0
2011-03-07 09:35:00,31.62,31.62,31.47,31.51,10800.0,24.7338,24.7338,24.6164,24.6477,10800.0
2011-03-07 09:40:00,31.51,31.53,31.39,31.46,15500.0,24.6477,24.6634,24.5539,24.6086,15500.0
2011-03-07 09:45:00,31.46,31.47,31.38,31.38,14500.0,24.6086,24.6164,24.546,24.546,14500.0
2011-03-07 09:50:00,31.36,31.44,31.3,31.32,17600.0,24.5304,24.593,24.4835,24.4991,17600.0
2011-03-07 09:55:00,31.32,31.34,31.23,31.29,33900.0,24.4991,24.5148,24.4287,24.4756,33900.0
2011-03-07 10:00:00,31.29,31.32,31.24,31.29,14900.0,24.4756,24.4991,24.4365,24.4756,14900.0
2011-03-07 10:05:00,31.31,31.31,31.19,31.2,11900.0,24.4913,24.4913,24.3974,24.4052,11900.0
2011-03-07 10:10:00,31.21,31.24,31.17,31.23,10500.0,24.4131,24.4365,24.3818,24.4287,10500.0
2011-03-07 10:15:00,31.21,31.24,31.2,31.22,9900.0,24.4131,24.4365,24.4052,24.4209,9900.0
2011-03-07 10:20:00,31.21,31.28,31.2,31.26,12400.0,24.4131,24.4678,24.4052,24.4522,12400.0
2011-03-07 10:25:00,31.25,31.28,31.23,31.26,10100.0,24.4444,24.4678,24.4287,24.4522,10100.0
2011-03-07 10:30:00,31.26,31.26,31.19,31.2,21400.0,24.4522,24.4522,24.3974,24.4052,21400.0
2011-03-07 10:35:00,31.2,31.21,31.04,31.05,24200.0,24.4052,24.4131,24.2801,24.2879,24200.0
2011-03-07 10:40:00,31.07,31.08,30.96,30.98,41700.0,24.3036,24.3114,24.2175,24.2332,41700.0
2011-03-07 10:45:00,30.98,30.99,30.94,30.97,15000.0,24.2332,24.241,24.2019,24.2253,15000.0
2011-03-07 10:50:00,30.97,31.0,30.95,30.95,10300.0,24.2253,24.2488,24.2097,24.2097,10300.0
2011-03-07 10:55:00,30.94,30.98,30.93,30.95,7800.0,24.2019,24.2332,24.194,24.2097,7800.0
2011-03-07 11:00:00,30.96,30.96,30.86,30.88,16600.0,24.2175,24.2175,24.1393,24.1549,16600.0
2011-03-07 11:05:00,30.89,30.9,30.83,30.89,11500.0,24.1628,24.1706,24.1158,24.1628,11500.0
2011-03-07 11:10:00,30.89,30.9,30.84,30.84,7200.0,24.1628,24.1706,24.1236,24.1236,7200.0
2011-03-07 11:15:00,30.83,30.87,30.79,30.85,20000.0,24.1158,24.1471,24.0845,24.1315,20000.0
2011-03-07 11:20:00,30.85,30.86,30.8,30.82,10800.0,24.1315,24.1393,24.0924,24.108,10800.0
2011-03-07 11:25:00,30.83,30.83,30.74,30.77,14500.0,24.1158,24.1158,24.0454,24.0689,14500.0
2011-03-07 11:30:00,30.77,30.79,30.76,30.77,8300.0,24.0689,24.0845,24.0611,24.0689,8300.0
2011-03-07 11:35:00,30.77,30.79,30.74,30.74,14600.0,24.0689,24.0845,24.0454,24.0454,14600.0
2011-03-07 11:40:00,30.75,30.76,30.68,30.69,12000.0,24.0532,24.0611,23.9985,24.0063,12000.0
2011-03-07 11:45:00,30.69,30.69,30.63,30.65,11000.0,24.0063,24.0063,23.9594,23.975,11000.0
2011-03-07 11:50:00,30.66,30.66,30.59,30.64,14000.0,23.9828,23.9828,23.9281,23.9672,14000.0
2011-03-07 11:55:00,30.64,30.67,30.61,30.64,10200.0,23.9672,23.9907,23.9437,23.9672,10200.0
2011-03-07 12:00:00,30.64,30.66,30.62,30.62,12300.0,23.9672,23.9828,23.9516,23.9516,12300.0
2011-03-07 12:05:00,30.62,30.69,30.6,30.68,13800.0,23.9516,24.0063,23.9359,23.9985,13800.0
2011-03-07 12:10:00,30.69,30.71,30.67,30.7,10600.0,24.0063,24.022,23.9907,24.0141,10600.0
2011-03-07 12:15:00,30.7,30.71,30.66,30.66,7400.0,24.0141,24.022,23.9828,23.9828,7400.0
2011-03-07 12:20:00,30.66,30.67,30.63,30.63,14900.0,23.9828,23.9907,23.9594,23.9594,14900.0
2011-03-07 12:25:00,30.63,30.64,30.58,30.61,15000.0,23.9594,23.9672,23.9203,23.9437,15000.0
2011-03-07 12:30:00,30.61,30.67,30.61,30.67,16900.0,23.9437,23.9907,23.9437,23.9907,16900.0
2011-03-07 12:35:00,30.66,30.67,30.63,30.63,5900.0,23.9828,23.9907,23.9594,23.9594,5900.0
2011-03-07 12:40:00,30.63,30.63,30.59,30.59,5900.0,23.9594,23.9594,23.9281,23.9281,5900.0
2011-03-07 12:45:00,30.6,30.6,30.57,30.57,7600.0,23.9359,23.9359,23.9124,23.9124,7600.0
2011-03-07 12:50:00,30.57,30.58,30.54,30.54,9300.0,23.9124,23.9203,23.889,23.889,9300.0
2011-03-07 12:55:00,30.54,30.56,30.49,30.5,13000.0,23.889,23.9046,23.8499,23.8577,13000.0
2011-03-07 13:00:00,30.51,30.53,30.48,30.49,8800.0,23.8655,23.8812,23.842,23.8499,8800.0
2011-03-07 13:05:00,30.5,30.53,30.48,30.49,11100.0,23.8577,23.8812,23.842,23.8499,11100.0
2011-03-07 13:10:00,30.49,30.51,30.45,30.51,13800.0,23.8499,23.8655,23.8186,23.8655,13800.0
2011-03-07 13:15:00,30.51,30.58,30.51,30.53,11200.0,23.8655,23.9203,23.8655,23.8812,11200.0
2011-03-07 13:20:00,30.53,30.55,30.5,30.51,8900.0,23.8812,23.8968,23.8577,23.8655,8900.0
2011-03-07 13:25:00,30.51,30.53,30.49,30.49,8400.0,23.8655,23.8812,23.8499,23.8499,8400.0
2011-03-07 13:30:00,30.49,30.51,30.47,30.51,13100.0,23.8499,23.8655,23.8342,23.8655,13100.0
2011-03-07 13:35:00,30.51,30.54,30.51,30.53,6100.0,23.8655,23.889,23.8655,23.8812,6100.0
2011-03-07 13:40:00,30.52,30.54,30.5,30.51,9500.0,23.8733,23.889,23.8577,23.8655,9500.0
2011-03-07 13:45:00,30.51,30.53,30.5,30.53,10700.0,23.8655,23.8812,23.8577,23.8812,10700.0
2011-03-07 13:50:00,30.53,30.53,30.47,30.49,12700.0,23.8812,23.8812,23.8342,23.8499,12700.0
2011-03-07 13:55:00,30.5,30.53,30.49,30.5,23300.0,23.8577,23.8812,23.8499,23.8577,23300.0
2011-03-07 14:00:00,30.5,30.56,30.5,30.55,13100.0,23.8577,23.9046,23.8577,23.8968,13100.0
2011-03-07 14:05:00,30.55,30.57,30.55,30.55,10500.0,23.8968,23.9124,23.8968,23.8968,10500.0
2011-03-07 14:10:00,30.54,30.55,30.51,30.53,20000.0,23.889,23.8968,23.8655,23.8812,20000.0
2011-03-07 14:15:00,30.53,30.69,30.53,30.69,39000.0,23.8812,24.0063,23.8812,24.0063,39000.0
2011-03-07 14:20:00,30.7,30.73,30.68,30.68,29200.0,24.0141,24.0376,23.9985,23.9985,29200.0
2011-03-07 14:25:00,30.69,30.74,30.68,30.73,21400.0,24.0063,24.0454,23.9985,24.0376,21400.0
2011-03-07 14:30:00,30.73,30.74,30.71,30.73,19700.0,24.0376,24.0454,24.022,24.0376,19700.0
2011-03-07 14:35:00,30.73,30.74,30.68,30.71,21900.0,24.0376,24.0454,23.9985,24.022,21900.0
2011-03-07 14:40:00,30.71,30.71,30.66,30.67,14600.0,24.022,24.022,23.9828,23.9907,14600.0
2011-03-07 14:45:00,30.68,30.73,30.67,30.7,16100.0,23.9985,24.0376,23.9907,24.0141,16100.0
2011-03-07 14:50:00,30.71,30.72,30.67,30.72,11800.0,24.022,24.0298,23.9907,24.0298,11800.0
2011-03-07 14:55:00,30.72,30.73,30.69,30.7,16600.0,24.0298,24.0376,24.0063,24.0141,16600.0
2011-03-07 15:00:00,30.7,30.71,30.68,30.71,14900.0,24.0141,24.022,23.9985,24.022,14900.0
2011-03-07 15:05:00,30.71,30.74,30.7,30.73,13500.0,24.022,24.0454,24.0141,24.0376,13500.0
2011-03-07 15:10:00,30.74,30.81,30.73,30.8,27200.0,24.0454,24.1002,24.0376,24.0924,27200.0
2011-03-07 15:15:00,30.8,30.83,30.78,30.81,22200.0,24.0924,24.1158,24.0767,24.1002,22200.0
2011-03-07 15:20:00,30.81,30.81,30.78,30.8,22700.0,24.1002,24.1002,24.0767,24.0924,22700.0
2011-03-07 15:25:00,30.81,30.86,30.8,30.85,24200.0,24.1002,24.1393,24.0924,24.1315,24200.0
2011-03-07 15:30:00,30.84,30.85,30.81,30.85,17600.0,24.1236,24.1315,24.1002,24.1315,17600.0
2011-03-07 15:35:00,30.85,30.89,30.84,30.85,36400.0,24.1315,24.1628,24.1236,24.1315,36400.0
2011-03-07 15:40:00,30.86,30.88,30.85,30.86,18900.0,24.1393,24.1549,24.1315,24.1393,18900.0
2011-03-07 15:45:00,30.86,30.89,30.85,30.88,37000.0,24.1393,24.1628,24.1315,24.1549,37000.0
2011-03-07 15:50:00,30.87,30.87,30.83,30.86,63500.0,24.1471,24.1471,24.1158,24.1393,63500.0
2011-03-07 15:55:00,30.86,30.89,30.83,30.86,106300.0,24.1393,24.1628,24.1158,24.1393,106300.0
2011-03-08 09:30:00,30.78,31.06,30.78,31.03,28800.0,24.0767,24.2957,24.0767,24.2723,28800.0
2011-03-08 09:35:00,31.03,31.06,30.9,30.95,9200.0,24.2723,24.2957,24.1706,24.2097,9200.0
2011-03-08 09:40:00,30.96,30.99,30.92,30.92,11600.0,24.2175,24.241,24.1862,24.1862,11600.0
2011-03-08 09:45:00,30.9,30.9,30.83,30.87,8500.0,24.1706,24.1706,24.1158,24.1471,8500.0
2011-03-08 09:50:00,30.86,30.95,30.85,30.95,7300.0,24.1393,24.2097,24.1315,24.2097,7300.0
2011-03-08 09:55:00,30.94,31.02,30.91,30.97,20100.0,24.2019,24.2644,24.1784,24.2253,20100.0
2011-03-08 10:00:00,30.98,31.16,30.98,31.07,22500.0,24.2332,24.374,24.2332,24.3036,22500.0
2011-03-08 10:05:00,31.07,31.1,31.06,31.08,10200.0,24.3036,24.327,24.2957,24.3114,10200.0
2011-03-08 10:10:00,31.09,31.21,31.09,31.18,27700.0,24.3192,24.4131,24.3192,24.3896,27700.0
2011-03-08 10:15:00,31.18,31.29,31.17,31.26,35400.0,24.3896,24.4756,24.3818,24.4522,35400.0
2011-03-08 10:20:00,31.26,31.35,31.26,31.34,20200.0,24.4522,24.5226,24.4522,24.5148,20200.0
2011-03-08 10:25:00,31.34,31.39,31.34,31.36,15200.0,24.5148,24.5539,24.5148,24.5304,15200.0
2011-03-08 10:30:00,31.37,31.37,31.3,31.35,26300.0,24.5382,24.5382,24.4835,24.5226,26300.0
2011-03-08 10:35:00,31.35,31.37,31.27,31.29,18100.0,24.5226,24.5382,24.46,24.4756,18100.0
2011-03-08 10:40:00,31.3,31.36,31.24,31.29,22900.0,24.4835,24.5304,24.4365,24.4756,22900.0
2011-03-08 10:45:00,31.28,31.34,31.28,31.34,20700.0,24.4678,24.5148,24.4678,24.5148,20700.0
2011-03-08 10:50:00,31.34,31.41,31.32,31.37,16500.0,24.5148,24.5695,24.4991,24.5382,16500.0
2011-03-08 10:55:00,31.37,31.4,31.31,31.35,37900.0,24.5382,24.5617,24.4913,24.5226,37900.0
2011-03-08 11:00:00,31.38,31.38,31.27,31.3,30400.0,24.546,24.546,24.46,24.4835,30400.0
2011-03-08 11:05:00,31.3,31.33,31.28,31.31,23100.0,24.4835,24.5069,24.4678,24.4913,23100.0
2011-03-08 11:10:00,31.31,31.31,31.23,31.29,30800.0,24.4913,24.4913,24.4287,24.4756,30800.0
2011-03-08 11:15:00,31.29,31.32,31.24,31.32,21800.0,24.4756,24.4991,24.4365,24.4991,21800.0
2011-03-08 11:20:00,31.31,31.37,31.29,31.37,29500.0,24.4913,24.5382,24.4756,24.5382,29500.0
2011-03-08 11:25:00,31.37,31.41,31.32,31.4,16800.0,24.5382,24.5695,24.4991,24.5617,16800.0
2011-03-08 11:30:00,31.42,31.46,31.42,31.44,6300.0,24.5773,24.6086,24.5773,24.593,6300.0
2011-03-08 11:35:00,31.45,31.47,31.43,31.43,12200.0,24.6008,24.6164,24.5852,24.5852,12200.0
2011-03-08 11:40:00,31.42,31.47,31.42,31.46,3500.0,24.5773,24.6164,24.5773,24.6086,3500.0
2011-03-08 11:45:00,31.46,31.52,31.46,31.5,12000.0,24.6086,24.6556,24.6086,24.6399,12000.0
2011-03-08 11:50:00,31.5,31.53,31.49,31.53,7300.0,24.6399,24.6634,24.6321,24.6634,7300.0
2011-03-08 11:55:00,31.53,31.59,31.53,31.59,14200.0,24.6634,24.7103,24.6634,24.7103,14200.0
2011-03-08 12:00:00,31.58,31.59,31.57,31.59,8500.0,24.7025,24.7103,24.6947,24.7103,8500.0
2011-03-08 12:05:00,31.58,31.59,31.54,31.58,18800.0,24.7025,24.7103,24.6712,24.7025,18800.0
2011-03-08 12:10:00,31.58,31.59,31.57,31.58,8600.0,24.7025,24.7103,24.6947,24.7025,8600.0
2011-03-08 12:15:00,31.58,31.58,31.54,31.54,5200.0,24.7025,24.7025,24.6712,24.6712,5200.0
2011-03-08 12:20:00,31.54,31.57,31.54,31.57,5600.0,24.6712,24.6947,24.6712,24.6947,5600.0
2011-03-08 12:25:00,31.56,31.58,31.54,31.56,11200.0,24.6868,24.7025,24.6712,24.6868,11200.0
2011-03-08 12:30:00,31.57,31.59,31.56,31.56,15000.0,24.6947,24.7103,24.6868,24.6868,15000.0
2011-03-08 12:35:00,31.56,31.57,31.55,31.57,6700.0,24.6868,24.6947,24.679,24.6947,6700.0
2011-03-08 12:40:00,31.56,31.59,31.56,31.59,8900.0,24.6868,24.7103,24.6868,24.7103,8900.0
2011-03-08 12:45:00,31.59,31.61,31.58,31.6,17200.0,24.7103,24.726,24.7025,24.7181,17200.0
2011-03-08 12:50:00,31.6,31.61,31.6,31.6,3600.0,24.7181,24.726,24.7181,24.7181,3600.0
2011-03-08 12:55:00,31.6,31.61,31.58,31.58,9200.0,24.7181,24.726,24.7025,24.7025,9200.0
2011-03-08 13:00:00,31.58,31.59,31.56,31.58,9700.0,24.7025,24.7103,24.6868,24.7025,9700.0
2011-03-08 13:05:00,31.57,31.57,31.56,31.56,2500.0,24.6947,24.6947,24.6868,24.6868,2500.0
2011-03-08 13:10:00,31.57,31.57,31.55,31.56,2900.0,24.6947,24.6947,24.679,24.6868,2900.0
2011-03-08 13:15:00,31.55,31.55,31.5,31.5,20000.0,24.679,24.679,24.6399,24.6399,20000.0
2011-03-08 13:20:00,31.5,31.51,31.5,31.51,4400.0,24.6399,24.6477,24.6399,24.6477,4400.0
2011-03-08 13:25:00,31.5,31.51,31.49,31.5,10000.0,24.6399,24.6477,24.6321,24.6399,10000.0
2011-03-08 13:30:00,31.5,31.56,31.5,31.55,20500.0,24.6399,24.6868,24.6399,24.679,20500.0
2011-03-08 13:35:00,31.56,31.56,31.55,31.56,3700.0,24.6868,24.6868,24.679,24.6868,3700.0
2011-03-08 13:40:00,31.55,31.56,31.55,31.55,1900.0,24.679,24.6868,24.679,24.679,1900.0
2011-03-08 13:45:00,31.56,31.56,31.52,31.56,10300.0,24.6868,24.6868,24.6556,24.6868,10300.0
2011-03-08 13:50:00,31.56,31.56,31.54,31.55,4800.0,24.6868,24.6868,24.6712,24.679,4800.0
2011-03-08 13:55:00,31.56,31.56,31.54,31.54,3200.0,24.6868,24.6868,24.6712,24.6712,3200.0
2011-03-08 14:00:00,31.55,31.56,31.48,31.49,12300.0,24.679,24.6868,24.6243,24.6321,12300.0
2011-03-08 14:05:00,31.48,31.48,31.45,31.46,4900.0,24.6243,24.6243,24.6008,24.6086,4900.0
2011-03-08 14:10:00,31.46,31.46,31.45,31.45,7500.0,24.6086,24.6086,24.6008,24.6008,7500.0
2011-03-08 14:15:00,31.45,31.49,31.44,31.49,11200.0,24.6008,24.6321,24.593,24.6321,11200.0
2011-03-08 14:20:00,31.49,31.5,31.47,31.47,9700.0,24.6321,24.6399,24.6164,24.6164,9700.0
2011-03-08 14:25:00,31.47,31.49,31.46,31.47,12600.0,24.6164,24.6321,24.6086,24.6164,12600.0
2011-03-08 14:30:00,31.47,31.5,31.44,31.46,38600.0,24.6164,24.6399,24.593,24.6086,38600.0
2011-03-08 14:35:00,31.47,31.49,31.46,31.49,5500.0,24.6164,24.6321,24.6086,24.6321,5500.0
2011-03-08 14:40:00,31.49,31.54,31.49,31.54,6300.0,24.6321,24.6712,24.6321,24.6712,6300.0
2011-03-08 14:45:00,31.53,31.56,31.52,31.55,5400.0,24.6634,24.6868,24.6556,24.679,5400.0
2011-03-08 14:50:00,31.55,31.56,31.52,31.53,5500.0,24.679,24.6868,24.6556,24.6634,5500.0
2011-03-08 14:55:00,31.55,31.56,31.53,31.56,4600.0,24.679,24.6868,24.6634,24.6868,4600.0
2011-03-08 15:00:00,31.56,31.58,31.51,31.51,8700.0,24.6868,24.7025,24.6477,24.6477,8700.0
2011-03-08 15:05:00,31.51,31.56,31.51,31.56,6500.0,24.6477,24.6868,24.6477,24.6868,6500.0
2011-03-08 15:10:00,31.56,31.58,31.56,31.58,6800.0,24.6868,24.7025,24.6868,24.7025,6800.0
2011-03-08 15:15:00,31.59,31.61,31.58,31.61,16600.0,24.7103,24.726,24.7025,24.726,16600.0
2011-03-08 15:20:00,31.61,31.61,31.6,31.61,5100.0,24.726,24.726,24.7181,24.726,5100.0
2011-03-08 15:25:00,31.6,31.61,31.55,31.59,11000.0,24.7181,24.726,24.679,24.7103,11000.0
2011-03-08 15:30:00,31.58,31.59,31.54,31.59,16300.0,24.7025,24.7103,24.6712,24.7103,16300.0
2011-03-08 15:35:00,31.59,31.62,31.59,31.61,28000.0,24.7103,24.7338,24.7103,24.726,28000.0
2011-03-08 15:40:00,31.61,31.64,31.59,31.63,51700.0,24.726,24.7494,24.7103,24.7416,51700.0
2011-03-08 15:45:00,31.64,31.67,31.61,31.61,49300.0,24.7494,24.7729,24.726,24.726,49300.0
2011-03-08 15:50:00,31.62,31.66,31.6,31.65,71200.0,24.7338,24.7651,24.7181,24.7572,71200.0
2011-03-08 15:55:00,31.65,31.67,31.63,31.64,95200.0,24.7572,24.7729,24.7416,24.7494,95200.0
2011-03-09 09:30:00,31.57,31.57,31.44,31.44,13400.0,24.6947,24.6947,24.593,24.593,13400.0
2011-03-09 09:35:00,31.4,31.42,31.2,31.27,10900.0,24.5617,24.5773,24.4052,24.46,10900.0
2011-03-09 09:40:00,31.27,31.35,31.26,31.33,25500.0,24.46,24.5226,24.4522,24.5069,25500.0
2011-03-09 09:45:00,31.33,31.43,31.3,31.43,20000.0,24.5069,24.5852,24.4835,24.5852,20000.0
2011-03-09 09:50:00,31.43,31.46,31.38,31.44,14900.0,24.5852,24.6086,24.546,24.593,14900.0
2011-03-09 09:55:00,31.43,31.46,31.39,31.43,11500.0,24.5852,24.6086,24.5539,24.5852,11500.0
2011-03-09 10:00:00,31.43,31.45,31.36,31.4,10100.0,24.5852,24.6008,24.5304,24.5617,10100.0
2011-03-09 10:05:00,31.4,31.52,31.4,31.48,20600.0,24.5617,24.6556,24.5617,24.6243,20600.0
2011-03-09 10:10:00,31.47,31.53,31.44,31.44,13600.0,24.6164,24.6634,24.593,24.593,13600.0
2011-03-09 10:15:00,31.44,31.54,31.44,31.53,7000.0,24.593,24.6712,24.593,24.6634,7000.0
2011-03-09 10:20:00,31.52,31.56,31.51,31.55,5400.0,24.6556,24.6868,24.6477,24.679,5400.0
2011-03-09 10:25:00,31.58,31.63,31.56,31.57,5700.0,24.7025,24.7416,24.6868,24.6947,5700.0
2011-03-09 10:30:00,31.57,31.63,31.55,31.55,13200.0,24.6947,24.7416,24.679,24.679,13200.0
2011-03-09 10:35:00,31.56,31.6,31.52,31.56,5100.0,24.6868,24.7181,24.6556,24.6868,5100.0
2011-03-09 10:40:00,31.52,31.56,31.48,31.5,9700.0,24.6556,24.6868,24.6243,24.6399,9700.0
2011-03-09 10:45:00,31.48,31.5,31.45,31.48,16600.0,24.6243,24.6399,24.6008,24.6243,16600.0
2011-03-09 10:50:00,31.49,31.5,31.36,31.36,31600.0,24.6321,24.6399,24.5304,24.5304,31600.0
2011-03-09 10:55:00,31.37,31.44,31.32,31.44,29900.0,24.5382,24.593,24.4991,24.593,29900.0
2011-03-09 11:00:00,31.44,31.47,31.38,31.45,21500.0,24.593,24.6164,24.546,24.6008,21500.0
2011-03-09 11:05:00,31.46,31.46,31.4,31.4,2900.0,24.6086,24.6086,24.5617,24.5617,2900.0
2011-03-09 11:10:00,31.41,31.45,31.39,31.42,6800.0,24.5695,24.6008,24.5539,24.5773,6800.0
2011-03-09 11:15:00,31.41,31.46,31.4,31.46,7400.0,24.5695,24.6086,24.5617,24.6086,7400.0
2011-03-09 11:20:00,31.48,31.48,31.45,31.47,4600.0,24.6243,24.6243,24.6008,24.6164,4600.0
2011-03-09 11:25:00,31.47,31.5,31.45,31.45,5600.0,24.6164,24.6399,24.6008,24.6008,5600.0
2011-03-09 11:30:00,31.45,31.5,31.43,31.5,21900.0,24.6008,24.6399,24.5852,24.6399,21900.0
2011-03-09 11:35:00,31.49,31.55,31.48,31.55,3900.0,24.6321,24.679,24.6243,24.679,3900.0
2011-03-09 11:40:00,31.56,31.56,31.51,31.51,1500.0,24.6868,24.6868,24.6477,24.6477,1500.0
2011-03-09 11:45:00,31.52,31.57,31.52,31.53,2600.0,24.6556,24.6947,24.6556,24.6634,2600.0
2011-03-09 11:50:00,31.53,31.57,31.53,31.55,2600.0,24.6634,24.6947,24.6634,24.679,2600.0
2011-03-09 11:55:00,31.56,31.64,31.56,31.59,6000.0,24.6868,24.7494,24.6868,24.7103,6000.0
2011-03-09 12:00:00,31.61,31.69,31.6,31.63,4100.0,24.726,24.7885,24.7181,24.7416,4100.0
2011-03-09 12:05:00,31.64,31.64,31.6,31.6,2700.0,24.7494,24.7494,24.7181,24.7181,2700.0
2011-03-09 12:10:00,31.61,31.61,31.6,31.6,2300.0,24.726,24.726,24.7181,24.7181,2300.0
2011-03-09 12:15:00,31.6,31.63,31.59,31.62,3800.0,24.7181,24.7416,24.7103,24.7338,3800.0
2011-03-09 12:20:00,31.63,31.66,31.62,31.62,5700.0,24.7416,24.7651,24.7338,24.7338,5700.0
2011-03-09 12:25:00,31.61,31.62,31.59,31.61,15300.0,24.726,24.7338,24.7103,24.726,15300.0
2011-03-09 12:30:00,31.6,31.61,31.6,31.6,4100.0,24.7181,24.726,24.7181,24.7181,4100.0
2011-03-09 12:35:00,31.6,31.65,31.6,31.64,9000.0,24.7181,24.7572,24.7181,24.7494,9000.0
2011-03-09 12:40:00,31.65,31.65,31.59,31.6,19400.0,24.7572,24.7572,24.7103,24.7181,19400.0
2011-03-09 12:45:00,31.6,31.66,31.6,31.66,20900.0,24.7181,24.7651,24.7181,24.7651,20900.0
2011-03-09 12:50:00,31.66,31.7,31.6,31.65,12200.0,24.7651,24.7964,24.7181,24.7572,12200.0
2011-03-09 12:55:00,31.64,31.64,31.61,31.63,7200.0,24.7494,24.7494,24.726,24.7416,7200.0
2011-03-09 13:00:00,31.62,31.63,31.6,31.6,10000.0,24.7338,24.7416,24.7181,24.7181,10000.0
2011-03-09 13:05:00,31.6,31.62,31.59,31.61,13200.0,24.7181,24.7338,24.7103,24.726,13200.0
2011-03-09 13:10:00,31.61,31.64,31.61,31.62,19000.0,24.726,24.7494,24.726,24.7338,19000.0
2011-03-09 13:15:00,31.63,31.63,31.61,31.61,18600.0,24.7416,24.7416,24.726,24.726,18600.0
2011-03-09 13:20:00,31.61,31.68,31.6,31.66,29900.0,24.726,24.7807,24.7181,24.7651,29900.0
2011-03-09 13:25:00,31.67,31.7,31.65,31.65,9700.0,24.7729,24.7964,24.7572,24.7572,9700.0
2011-03-09 13:30:00,31.65,31.66,31.64,31.64,17000.0,24.7572,24.7651,24.7494,24.7494,17000.0
2011-03-09 13:35:00,31.63,31.65,31.57,31.58,5300.0,24.7416,24.7572,24.6947,24.7025,5300.0
2011-03-09 13:40:00,31.57,31.57,31.55,31.57,4000.0,24.6947,24.6947,24.679,24.6947,4000.0
2011-03-09 13:45:00,31.56,31.58,31.55,31.57,12700.0,24.6868,24.7025,24.679,24.6947,12700.0
2011-03-09 13:50:00,31.57,31.57,31.52,31.52,5200.0,24.6947,24.6947,24.6556,24.6556,5200.0
2011-03-09 13:55:00,31.52,31.58,31.52,31.58,5900.0,24.6556,24.7025,24.6556,24.7025,5900.0
2011-03-09 14:00:00,31.58,31.61,31.58,31.61,9400.0,24.7025,24.726,24.7025,24.726,9400.0
2011-03-09 14:05:00,31.6,31.61,31.56,31.6,9000.0,24.7181,24.726,24.6868,24.7181,9000.0
2011-03-09 14:10:00,31.6,31.61,31.59,31.61,4100.0,24.7181,24.726,24.7103,24.726,4100.0
2011-03-09 14:15:00,31.62,31.62,31.62,31.62,5400.0,24.7338,24.7338,24.7338,24.7338,5400.0
2011-03-09 14:20:00,31.61,31.61,31.58,31.6,6400.0,24.726,24.726,24.7025,24.7181,6400.0
2011-03-09 14:25:00,31.6,31.6,31.59,31.59,1300.0,24.7181,24.7181,24.7103,24.7103,1300.0
2011-03-09 14:30:00,31.6,31.6,31.57,31.58,3400.0,24.7181,24.7181,24.6947,24.7025,3400.0
2011-03-09 14:35:00,31.57,31.58,31.55,31.58,8600.0,24.6947,24.7025,24.679,24.7025,8600.0
2011-03-09 14:40:00,31.58,31.61,31.57,31.61,28500.0,24.7025,24.726,24.6947,24.726,28500.0
2011-03-09 14:45:00,31.61,31.62,31.6,31.6,7600.0,24.726,24.7338,24.7181,24.7181,7600.0
2011-03-09 14:50:00,31.61,31.64,31.61,31.63,10300.0,24.726,24.7494,24.726,24.7416,10300.0
2011-03-09 14:55:00,31.63,31.63,31.62,31.62,600.0,24.7416,24.7416,24.7338,24.7338,600.0
2011-03-09 15:00:00,31.63,31.63,31.61,31.63,7100.0,24.7416,24.7416,24.726,24.7416,7100.0
2011-03-09 15:05:00,31.63,31.66,31.62,31.65,35700.0,24.7416,24.7651,24.7338,24.7572,35700.0
2011-03-09 15:10:00,31.66,31.67,31.61,31.63,11800.0,24.7651,24.7729,24.726,24.7416,11800.0
2011-03-09 15:15:00,31.63,31.65,31.63,31.64,3700.0,24.7416,24.7572,24.7416,24.7494,3700.0
2011-03-09 15:20:00,31.64,31.64,31.61,31.61,5100.0,24.7494,24.7494,24.726,24.726,5100.0
2011-03-09 15:25:00,31.6,31.61,31.58,31.61,7600.0,24.7181,24.726,24.7025,24.726,7600.0
2011-03-09 15:30:00,31.62,31.62,31.59,31.6,3500.0,24.7338,24.7338,24.7103,24.7181,3500.0
2011-03-09 15:35:00,31.59,31.59,31.56,31.57,22800.0,24.7103,24.7103,24.6868,24.6947,22800.0
2011-03-09 15:40:00,31.57,31.6,31.57,31.59,18400.0,24.6947,24.7181,24.6947,24.7103,18400.0
2011-03-09 15:45:00,31.6,31.63,31.56,31.61,32300.0,24.7181,24.7416,24.6868,24.726,32300.0
2011-03-09 15:50:00,31.61,31.62,31.59,31.6,15700.0,24.726,24.7338,24.7103,24.7181,15700.0
2011-03-09 15:55:00,31.6,31.61,31.6,31.61,22700.0,24.7181,24.726,24.7181,24.726,22700.0
2011-03-10 09:30:00,31.33,31.33,30.95,30.95,12500.0,24.5069,24.5069,24.2097,24.2097,12500.0
2011-03-10 09:35:00,31.0,31.0,30.9,30.99,12200.0,24.2488,24.2488,24.1706,24.241,12200.0
2011-03-10 09:40:00,31.01,31.01,30.88,30.96,78500.0,24.2566,24.2566,24.1549,24.2175,78500.0
2011-03-10 09:45:00,30.97,31.11,30.96,31.07,28900.0,24.2253,24.3348,24.2175,24.3036,28900.0
2011-03-10 09:50:00,31.07,31.14,31.06,31.11,27900.0,24.3036,24.3583,24.2957,24.3348,27900.0
2011-03-10 09:55:00,31.1,31.15,31.08,31.14,8300.0,24.327,24.3661,24.3114,24.3583,8300.0
2011-03-10 10:00:00,31.14,31.14,31.05,31.1,8200.0,24.3583,24.3583,24.2879,24.327,8200.0
2011-03-10 10:05:00,31.09,31.1,31.0,31.07,19500.0,24.3192,24.327,24.2488,24.3036,19500.0
2011-03-10 10:10:00,31.06,31.06,31.03,31.06,7500.0,24.2957,24.2957,24.2723,24.2957,7500.0
2011-03-10 10:15:00,31.08,31.09,31.06,31.08,7800.0,24.3114,24.3192,24.2957,24.3114,7800.0
2011-03-10 10:20:00,31.06,31.1,31.05,31.07,8100.0,24.2957,24.327,24.2879,24.3036,8100.0
2011-03-10 10:25:00,31.07,31.07,30.97,30.98,40100.0,24.3036,24.3036,24.2253,24.2332,40100.0
2011-03-10 10:30:00,30.99,31.01,30.98,30.99,53000.0,24.241,24.2566,24.2332,24.241,53000.0
2011-03-10 10:35:00,30.99,31.0,30.97,30.98,78400.0,24.241,24.2488,24.2253,24.2332,78400.0
2011-03-10 10:40:00,30.98,31.02,30.98,30.99,57600.0,24.2332,24.2644,24.2332,24.241,57600.0
2011-03-10 10:45:00,30.99,31.04,30.97,31.04,121700.0,24.241,24.2801,24.2253,24.2801,121700.0
2011-03-10 10:50:00,31.03,31.09,31.02,31.09,12200.0,24.2723,24.3192,24.2644,24.3192,12200.0
2011-03-10 10:55:00,31.09,31.11,31.06,31.07,13600.0,24.3192,24.3348,24.2957,24.3036,13600.0
2011-03-10 11:00:00,31.07,31.07,31.01,31.01,5400.0,24.3036,24.3036,24.2566,24.2566,5400.0
2011-03-10 11:05:00,31.01,31.01,30.99,30.99,5900.0,24.2566,24.2566,24.241,24.241,5900.0
2011-03-10 11:10:00,30.99,31.03,30.98,31.02,27000.0,24.241,24.2723,24.2332,24.2644,27000.0
2011-03-10 11:15:00,31.02,31.04,31.0,31.0,29300.0,24.2644,24.2801,24.2488,24.2488,29300.0
2011-03-10 11:20:00,31.0,31.03,31.0,31.01,13800.0,24.2488,24.2723,24.2488,24.2566,13800.0
2011-03-10 11:25:00,31.01,31.06,31.0,31.0,17900.0,24.2566,24.2957,24.2488,24.2488,17900.0
2011-03-10 11:30:00,31.0,31.02,30.99,31.01,25200.0,24.2488,24.2644,24.241,24.2566,25200.0
2011-03-10 11:35:00,31.02,31.03,31.0,31.03,11900.0,24.2644,24.2723,24.2488,24.2723,11900.0
2011-03-10 11:40:00,31.03,31.04,30.99,31.0,15600.0,24.2723,24.2801,24.241,24.2488,15600.0
2011-03-10 11:45:00,30.99,31.01,30.98,31.0,26900.0,24.241,24.2566,24.2332,24.2488,26900.0
2011-03-10 11:50:00,31.0,31.02,30.99,31.01,8900.0,24.2488,24.2644,24.241,24.2566,8900.0
2011-03-10 11:55:00,31.01,31.04,31.0,31.03,13700.0,24.2566,24.2801,24.2488,24.2723,13700.0
2011-03-10 12:00:00,31.03,31.03,31.01,31.01,7600.0,24.2723,24.2723,24.2566,24.2566,7600.0
2011-03-10 12:05:00,31.01,31.01,30.99,31.0,14800.0,24.2566,24.2566,24.241,24.2488,14800.0
2011-03-10 12:10:00,31.0,31.03,31.0,31.0,11200.0,24.2488,24.2723,24.2488,24.2488,11200.0
2011-03-10 12:15:00,31.01,31.03,31.0,31.01,7600.0,24.2566,24.2723,24.2488,24.2566,7600.0
2011-03-10 12:20:00,31.0,31.01,30.99,31.01,15600.0,24.2488,24.2566,24.241,24.2566,15600.0
2011-03-10 12:25:00,31.0,31.01,30.99,31.0,29600.0,24.2488,24.2566,24.241,24.2488,29600.0
2011-03-10 12:30:00,31.0,31.04,31.0,31.02,7800.0,24.2488,24.2801,24.2488,24.2644,7800.0
2011-03-10 12:35:00,31.01,31.04,31.01,31.04,17000.0,24.2566,24.2801,24.2566,24.2801,17000.0
2011-03-10 12:40:00,31.04,31.05,31.0,31.04,24800.0,24.2801,24.2879,24.2488,24.2801,24800.0
2011-03-10 12:45:00,31.04,31.04,31.01,31.02,6200.0,24.2801,24.2801,24.2566,24.2644,6200.0
2011-03-10 12:50:00,31.02,31.1,31.02,31.1,9200.0,24.2644,24.327,24.2644,24.327,9200.0
2011-03-10 12:55:00,31.09,31.1,31.06,31.07,5100.0,24.3192,24.327,24.2957,24.3036,5100.0
2011-03-10 13:00:00,31.07,31.11,31.07,31.08,11800.0,24.3036,24.3348,24.3036,24.3114,11800.0
2011-03-10 13:05:00,31.07,31.07,31.03,31.04,11300.0,24.3036,24.3036,24.2723,24.2801,11300.0
2011-03-10 13:10:00,31.04,31.09,31.04,31.08,10000.0,24.2801,24.3192,24.2801,24.3114,10000.0
2011-03-10 13:15:00,31.08,31.09,31.04,31.06,14700.0,24.3114,24.3192,24.2801,24.2957,14700.0
2011-03-10 13:20:00,31.04,31.05,31.01,31.01,6600.0,24.2801,24.2879,24.2566,24.2566,6600.0
2011-03-10 13:25:00,31.0,31.01,30.97,31.0,19000.0,24.2488,24.2566,24.2253,24.2488,19000.0
2011-03-10 13:30:00,31.0,31.0,30.87,30.88,20000.0,24.2488,24.2488,24.1471,24.1549,20000.0
2011-03-10 13:35:00,30.86,30.91,30.82,30.85,52000.0,24.1393,24.1784,24.108,24.1315,52000.0
2011-03-10 13:40:00,30.84,30.93,30.83,30.89,13200.0,24.1236,24.194,24.1158,24.1628,13200.0
2011-03-10 13:45:00,30.89,30.94,30.89,30.94,8400.0,24.1628,24.2019,24.1628,24.2019,8400.0
2011-03-10 13:50:00,30.94,31.0,30.93,30.99,18100.0,24.2019,24.2488,24.194,24.241,18100.0
2011-03-10 13:55:00,30.99,30.99,30.92,30.95,6900.0,24.241,24.241,24.1862,24.2097,6900.0
2011-03-10 14:00:00,30.95,31.0,30.94,30.98,14700.0,24.2097,24.2488,24.2019,24.2332,14700.0
2011-03-10 14:05:00,30.98,31.03,30.96,31.0,65900.0,24.2332,24.2723,24.2175,24.2488,65900.0
2011-03-10 14:10:00,30.99,31.0,30.97,30.98,11000.0,24.241,24.2488,24.2253,24.2332,11000.0
2011-03-10 14:15:00,30.98,31.0,30.96,31.0,16800.0,24.2332,24.2488,24.2175,24.2488,16800.0
2011-03-10 14:20:00,31.0,31.01,30.96,30.96,9700.0,24.2488,24.2566,24.2175,24.2175,9700.0
2011-03-10 14:25:00,30.97,31.0,30.97,31.0,8400.0,24.2253,24.2488,24.2253,24.2488,8400.0
2011-03-10 14:30:00,31.0,31.02,30.99,31.0,9500.0,24.2488,24.2644,24.241,24.2488,9500.0
2011-03-10 14:35:00,30.99,31.04,30.99,31.02,8400.0,24.241,24.2801,24.241,24.2644,8400.0
2011-03-10 14:40:00,31.02,31.03,30.99,30.99,7500.0,24.2644,24.2723,24.241,24.241,7500.0
2011-03-10 14:45:00,30.98,31.01,30.98,31.0,6600.0,24.2332,24.2566,24.2332,24.2488,6600.0
2011-03-10 14:50:00,31.0,31.01,30.98,31.0,44300.0,24.2488,24.2566,24.2332,24.2488,44300.0
2011-03-10 14:55:00,30.99,31.01,30.98,30.98,9500.0,24.241,24.2566,24.2332,24.2332,9500.0
2011-03-10 15:00:00,30.98,30.99,30.91,30.94,27700.0,24.2332,24.241,24.1784,24.2019,27700.0
2011-03-10 15:05:00,30.94,30.97,30.93,30.95,19500.0,24.2019,24.2253,24.194,24.2097,19500.0
2011-03-10 15:10:00,30.95,30.99,30.95,30.98,21200.0,24.2097,24.241,24.2097,24.2332,21200.0
2011-03-10 15:15:00,30.98,31.0,30.95,30.97,36400.0,24.2332,24.2488,24.2097,24.2253,36400.0
2011-03-10 15:20:00,30.97,30.99,30.96,30.97,10400.0,24.2253,24.241,24.2175,24.2253,10400.0
2011-03-10 15:25:00,30.97,30.97,30.95,30.96,23300.0,24.2253,24.2253,24.2097,24.2175,23300.0
2011-03-10 15:30:00,30.97,31.0,30.96,31.0,31100.0,24.2253,24.2488,24.2175,24.2488,31100.0
2011-03-10 15:35:00,30.99,31.02,30.97,31.0,75000.0,24.241,24.2644,24.2253,24.2488,75000.0
2011-03-10 15:40:00,30.99,31.03,30.97,31.02,19600.0,24.241,24.2723,24.2253,24.2644,19600.0
2011-03-10 15:45:00,31.02,31.02,30.92,30.96,90200.0,24.2644,24.2644,24.1862,24.2175,90200.0
2011-03-10 15:50:00,30.95,31.02,30.95,30.99,49800.0,24.2097,24.2644,24.2097,24.241,49800.0
2011-03-10 15:55:00,30.99,31.02,30.98,30.99,88500.0,24.241,24.2644,24.2332,24.241,88500.0
2011-03-11 09:30:00,30.89,31.17,30.89,31.17,15300.0,24.1628,24.3818,24.1628,24.3818,15300.0
2011-03-11 09:35:00,31.16,31.23,31.15,31.23,4900.0,24.374,24.4287,24.3661,24.4287,4900.0
2011-03-11 09:40:00,31.23,31.23,31.16,31.19,2900.0,24.4287,24.4287,24.374,24.3974,2900.0
2011-03-11 09:45:00,31.2,31.21,31.06,31.08,17000.0,24.4052,24.4131,24.2957,24.3114,17000.0
2011-03-11 09:50:00,31.08,31.08,30.95,31.0,5000.0,24.3114,24.3114,24.2097,24.2488,5000.0
2011-03-11 09:55:00,30.92,31.02,30.9,31.01,5100.0,24.1862,24.2644,24.1706,24.2566,5100.0
2011-03-11 10:00:00,31.0,31.0,30.86,30.87,10900.0,24.2488,24.2488,24.1393,24.1471,10900.0
2011-03-11 10:05:00,30.88,30.98,30.88,30.97,7500.0,24.1549,24.2332,24.1549,24.2253,7500.0
2011-03-11 10:10:00,30.94,31.0,30.94,30.98,4800.0,24.2019,24.2488,24.2019,24.2332,4800.0
2011-03-11 10:15:00,31.02,31.11,31.01,31.1,8500.0,24.2644,24.3348,24.2566,24.327,8500.0
2011-03-11 10:20:00,31.12,31.14,31.04,31.1,24300.0,24.3427,24.3583,24.2801,24.327,24300.0
2011-03-11 10:25:00,31.1,31.14,31.07,31.08,10600.0,24.327,24.3583,24.3036,24.3114,10600.0
2011-03-11 10:30:00,31.07,31.11,30.99,31.0,11100.0,24.3036,24.3348,24.241,24.2488,11100.0
2011-03-11 10:35:00,30.99,31.01,30.95,31.0,2700.0,24.241,24.2566,24.2097,24.2488,2700.0
2011-03-11 10:40:00,31.0,31.0,30.91,30.92,10000.0,24.2488,24.2488,24.1784,24.1862,10000.0
2011-03-11 10:45:00,30.93,31.01,30.92,31.01,4300.0,24.194,24.2566,24.1862,24.2566,4300.0
2011-03-11 10:50:00,31.01,31.05,30.97,31.05,6000.0,24.2566,24.2879,24.2253,24.2879,6000.0
2011-03-11 10:55:00,31.05,31.08,31.03,31.08,12900.0,24.2879,24.3114,24.2723,24.3114,12900.0
2011-03-11 11:00:00,31.08,31.13,31.08,31.09,6400.0,24.3114,24.3505,24.3114,24.3192,6400.0
2011-03-11 11:05:00,31.1,31.1,31.02,31.03,3900.0,24.327,24.327,24.2644,24.2723,3900.0
2011-03-11 11:10:00,31.03,31.07,30.97,30.99,7200.0,24.2723,24.3036,24.2253,24.241,7200.0
2011-03-11 11:15:00,31.0,31.05,30.95,31.05,8100.0,24.2488,24.2879,24.2097,24.2879,8100.0
2011-03-11 11:20:00,31.05,31.06,31.02,31.06,9600.0,24.2879,24.2957,24.2644,24.2957,9600.0
2011-03-11 11:25:00,31.08,31.12,31.07,31.08,3400.0,24.3114,24.3427,24.3036,24.3114,3400.0
2011-03-11 11:30:00,31.08,31.11,31.08,31.11,1700.0,24.3114,24.3348,24.3114,24.3348,1700.0
2011-03-11 11:35:00,31.12,31.16,31.11,31.15,4100.0,24.3427,24.374,24.3348,24.3661,4100.0
2011-03-11 11:40:00,31.17,31.19,31.16,31.19,3600.0,24.3818,24.3974,24.374,24.3974,3600.0
2011-03-11 11:45:00,31.19,31.22,31.18,31.19,4300.0,24.3974,24.4209,24.3896,24.3974,4300.0
2011-03-11 11:50:00,31.18,31.2,31.16,31.16,2900.0,24.3896,24.4052,24.374,24.374,2900.0
2011-03-11 11:55:00,31.15,31.18,31.15,31.16,3100.0,24.3661,24.3896,24.3661,24.374,3100.0
2011-03-11 12:00:00,31.17,31.2,31.17,31.19,1500.0,24.3818,24.4052,24.3818,24.3974,1500.0
2011-03-11 12:05:00,31.2,31.21,31.19,31.2,1800.0,24.4052,24.4131,24.3974,24.4052,1800.0
2011-03-11 12:10:00,31.2,31.2,31.16,31.16,1700.0,24.4052,24.4052,24.374,24.374,1700.0
2011-03-11 12:15:00,31.17,31.21,31.17,31.19,5300.0,24.3818,24.4131,24.3818,24.3974,5300.0
2011-03-11 12:20:00,31.19,31.24,31.19,31.23,2700.0,24.3974,24.4365,24.3974,24.4287,2700.0
2011-03-11 12:25:00,31.22,31.23,31.21,31.21,1400.0,24.4209,24.4287,24.4131,24.4131,1400.0
2011-03-11 12:30:00,31.22,31.22,31.19,31.2,2100.0,24.4209,24.4209,24.3974,24.4052,2100.0
2011-03-11 12:35:00,31.19,31.22,31.19,31.22,1900.0,24.3974,24.4209,24.3974,24.4209,1900.0
2011-03-11 12:40:00,31.22,31.22,31.21,31.21,1700.0,24.4209,24.4209,24.4131,24.4131,1700.0
2011-03-11 12:45:00,31.21,31.21,31.18,31.2,2500.0,24.4131,24.4131,24.3896,24.4052,2500.0
2011-03-11 12:50:00,31.2,31.22,31.2,31.21,1200.0,24.4052,24.4209,24.4052,24.4131,1200.0
2011-03-11 12:55:00,31.21,31.22,31.21,31.22,600.0,24.4131,24.4209,24.4131,24.4209,600.0
2011-03-11 13:00:00,31.24,31.24,31.22,31.22,1600.0,24.4365,24.4365,24.4209,24.4209,1600.0
2011-03-11 13:05:00,31.23,31.24,31.23,31.23,400.0,24.4287,24.4365,24.4287,24.4287,400.0
2011-03-11 13:10:00,31.24,31.24,31.15,31.15,3800.0,24.4365,24.4365,24.3661,24.3661,3800.0
2011-03-11 13:15:00,31.16,31.18,31.13,31.18,2200.0,24.374,24.3896,24.3505,24.3896,2200.0
2011-03-11 13:20:00,31.18,31.18,31.16,31.18,1800.0,24.3896,24.3896,24.374,24.3896,1800.0
2011-03-11 13:25:00,31.18,31.19,31.17,31.17,2700.0,24.3896,24.3974,24.3818,24.3818,2700.0
2011-03-11 13:30:00,31.17,31.17,31.15,31.15,800.0,24.3818,24.3818,24.3661,24.3661,800.0
2011-03-11 13:35:00,31.15,31.18,31.15,31.15,1800.0,24.3661,24.3896,24.3661,24.3661,1800.0
2011-03-11 13:40:00,31.14,31.15,31.13,31.15,1400.0,24.3583,24.3661,24.3505,24.3661,1400.0
2011-03-11 13:45:00,31.15,31.15,31.15,31.15,600.0,24.3661,24.3661,24.3661,24.3661,600.0
2011-03-11 13:50:00,31.16,31.16,31.15,31.16,1600.0,24.374,24.374,24.3661,24.374,1600.0
2011-03-11 13:55:00,31.18,31.18,31.12,31.13,1300.0,24.3896,24.3896,24.3427,24.3505,1300.0
2011-03-11 14:00:00,31.13,31.13,31.1,31.12,4100.0,24.3505,24.3505,24.327,24.3427,4100.0
2011-03-11 14:05:00,31.13,31.15,31.13,31.14,1300.0,24.3505,24.3661,24.3505,24.3583,1300.0
2011-03-11 14:10:00,31.15,31.17,31.13,31.17,2300.0,24.3661,24.3818,24.3505,24.3818,2300.0
2011-03-11 14:15:00,31.19,31.23,31.18,31.23,4200.0,24.3974,24.4287,24.3896,24.4287,4200.0
2011-03-11 14:20:00,31.22,31.23,31.21,31.21,3300.0,24.4209,24.4287,24.4131,24.4131,3300.0
2011-03-11 14:25:00,31.21,31.23,31.21,31.21,1700.0,24.4131,24.4287,24.4131,24.4131,1700.0
2011-03-11 14:30:00,31.2,31.24,31.2,31.24,3200.0,24.4052,24.4365,24.4052,24.4365,3200.0
2011-03-11 14:35:00,31.23,31.23,31.19,31.19,1500.0,24.4287,24.4287,24.3974,24.3974,1500.0
2011-03-11 14:40:00,31.19,31.23,31.19,31.21,3400.0,24.3974,24.4287,24.3974,24.4131,3400.0
2011-03-11 14:45:00,31.21,31.21,31.19,31.19,3300.0,24.4131,24.4131,24.3974,24.3974,3300.0
2011-03-11 14:50:00,31.18,31.21,31.18,31.21,2200.0,24.3896,24.4131,24.3896,24.4131,2200.0
2011-03-11 14:55:00,31.21,31.21,31.19,31.2,1500.0,24.4131,24.4131,24.3974,24.4052,1500.0
2011-03-11 15:00:00,31.2,31.25,31.2,31.25,7400.0,24.4052,24.4444,24.4052,24.4444,7400.0
2011-03-11 15:05:00,31.25,31.26,31.24,31.25,8100.0,24.4444,24.4522,24.4365,24.4444,8100.0
2011-03-11 15:10:00,31.25,31.25,31.22,31.24,10300.0,24.4444,24.4444,24.4209,24.4365,10300.0
2011-03-11 15:15:00,31.25,31.26,31.24,31.25,12400.0,24.4444,24.4522,24.4365,24.4444,12400.0
2011-03-11 15:20:00,31.24,31.27,31.24,31.27,14900.0,24.4365,24.46,24.4365,24.46,14900.0
2011-03-11 15:25:00,31.27,31.27,31.23,31.25,11900.0,24.46,24.46,24.4287,24.4444,11900.0
2011-03-11 15:30:00,31.25,31.26,31.18,31.18,17600.0,24.4444,24.4522,24.3896,24.3896,17600.0
2011-03-11 15:35:00,31.18,31.24,31.18,31.22,6000.0,24.3896,24.4365,24.3896,24.4209,6000.0
2011-03-11 15:40:00,31.23,31.25,31.21,31.24,9800.0,24.4287,24.4444,24.4131,24.4365,9800.0
2011-03-11 15:45:00,31.25,31.28,31.23,31.25,31900.0,24.4444,24.4678,24.4287,24.4444,31900.0
2011-03-11 15:50:00,31.25,31.27,31.24,31.25,30600.0,24.4444,24.46,24.4365,24.4444,30600.0
2011-03-11 15:55:00,31.25,31.26,31.2,31.2,64300.0,24.4444,24.4522,24.4052,24.4052,64300.0
2011-03-14 09:30:00,31.08,31.14,31.06,31.07,16000.0,24.3114,24.3583,24.2957,24.3036,16000.0
2011-03-14 09:35:00,31.1,31.16,31.03,31.1,21400.0,24.327,24.374,24.2723,24.327,21400.0
2011-03-14 09:40:00,31.1,31.18,31.04,31.09,11900.0,24.327,24.3896,24.2801,24.3192,11900.0
2011-03-14 09:45:00,31.1,31.23,31.04,31.18,17600.0,24.327,24.4287,24.2801,24.3896,17600.0
2011-03-14 09:50:00,31.17,31.19,31.15,31.17,8100.0,24.3818,24.3974,24.3661,24.3818,8100.0
2011-03-14 09:55:00,31.15,31.22,31.14,31.18,3900.0,24.3661,24.4209,24.3583,24.3896,3900.0
2011-03-14 10:00:00,31.19,31.24,31.19,31.22,5300.0,24.3974,24.4365,24.3974,24.4209,5300.0
2011-03-14 10:05:00,31.21,31.21,31.13,31.15,9600.0,24.4131,24.4131,24.3505,24.3661,9600.0
2011-03-14 10:10:00,31.14,31.14,31.09,31.11,4600.0,24.3583,24.3583,24.3192,24.3348,4600.0
2011-03-14 10:15:00,31.09,31.12,31.04,31.04,3400.0,24.3192,24.3427,24.2801,24.2801,3400.0
2011-03-14 10:20:00,31.05,31.07,31.02,31.05,5400.0,24.2879,24.3036,24.2644,24.2879,5400.0
2011-03-14 10:25:00,31.05,31.09,31.01,31.02,10400.0,24.2879,24.3192,24.2566,24.2644,10400.0
2011-03-14 10:30:00,31.01,31.01,30.92,30.93,6900.0,24.2566,24.2566,24.1862,24.194,6900.0
2011-03-14 10:35:00,30.93,30.97,30.89,30.95,7600.0,24.194,24.2253,24.1628,24.2097,7600.0
2011-03-14 10:40:00,30.94,30.96,30.94,30.95,3000.0,24.2019,24.2175,24.2019,24.2097,3000.0
2011-03-14 10:45:00,30.92,30.97,30.9,30.97,5900.0,24.1862,24.2253,24.1706,24.2253,5900.0
2011-03-14 10:50:00,30.96,31.01,30.94,30.97,5500.0,24.2175,24.2566,24.2019,24.2253,5500.0
2011-03-14 10:55:00,30.97,30.98,30.89,30.89,8400.0,24.2253,24.2332,24.1628,24.1628,8400.0
2011-03-14 11:00:00,30.89,30.95,30.87,30.95,10600.0,24.1628,24.2097,24.1471,24.2097,10600.0
2011-03-14 11:05:00,30.94,30.97,30.88,30.89,7500.0,24.2019,24.2253,24.1549,24.1628,7500.0
2011-03-14 11:10:00,30.87,30.9,30.79,30.81,7200.0,24.1471,24.1706,24.0845,24.1002,7200.0
2011-03-14 11:15:00,30.81,30.81,30.76,30.76,7900.0,24.1002,24.1002,24.0611,24.0611,7900.0
2011-03-14 11:20:00,30.78,30.87,30.78,30.83,4300.0,24.0767,24.1471,24.0767,24.1158,4300.0
2011-03-14 11:25:00,30.85,30.85,30.82,30.82,4300.0,24.1315,24.1315,24.108,24.108,4300.0
2011-03-14 11:30:00,30.8,30.82,30.76,30.8,5700.0,24.0924,24.108,24.0611,24.0924,5700.0
2011-03-14 11:35:00,30.8,30.84,30.8,30.84,2600.0,24.0924,24.1236,24.0924,24.1236,2600.0
2011-03-14 11:40:00,30.84,30.9,30.84,30.88,2700.0,24.1236,24.1706,24.1236,24.1549,2700.0
2011-03-14 11:45:00,30.87,30.87,30.85,30.85,2300.0,24.1471,24.1471,24.1315,24.1315,2300.0
2011-03-14 11:50:00,30.84,30.86,30.82,30.83,3400.0,24.1236,24.1393,24.108,24.1158,3400.0
2011-03-14 11:55:00,30.82,30.85,30.79,30.85,10800.0,24.108,24.1315,24.0845,24.1315,10800.0
2011-03-14 12:00:00,30.85,30.88,30.84,30.84,5800.0,24.1315,24.1549,24.1236,24.1236,5800.0
2011-03-14 12:05:00,30.86,30.86,30.84,30.85,2700.0,24.1393,24.1393,24.1236,24.1315,2700.0
2011-03-14 12:10:00,30.84,30.85,30.83,30.84,1800.0,24.1236,24.1315,24.1158,24.1236,1800.0
2011-03-14 12:15:00,30.83,30.83,30.78,30.83,5000.0,24.1158,24.1158,24.0767,24.1158,5000.0
2011-03-14 12:20:00,30.83,30.84,30.82,30.83,4200.0,24.1158,24.1236,24.108,24.1158,4200.0
2011-03-14 12:25:00,30.84,30.84,30.8,30.8,2200.0,24.1236,24.1236,24.0924,24.0924,2200.0
2011-03-14 12:30:00,30.8,30.82,30.8,30.81,3400.0,24.0924,24.108,24.0924,24.1002,3400.0
2011-03-14 12:35:00,30.8,30.8,30.75,30.75,2100.0,24.0924,24.0924,24.0532,24.0532,2100.0
2011-03-14 12:40:00,30.74,30.79,30.74,30.78,3300.0,24.0454,24.0845,24.0454,24.0767,3300.0
2011-03-14 12:45:00,30.79,30.81,30.76,30.78,9400.0,24.0845,24.1002,24.0611,24.0767,9400.0
2011-03-14 12:50:00,30.78,30.79,30.77,30.77,6200.0,24.0767,24.0845,24.0689,24.0689,6200.0
2011-03-14 12:55:00,30.78,30.86,30.76,30.86,6700.0,24.0767,24.1393,24.0611,24.1393,6700.0
2011-03-14 13:00:00,30.85,30.86,30.85,30.85,1100.0,24.1315,24.1393,24.1315,24.1315,1100.0
2011-03-14 13:05:00,30.84,30.87,30.84,30.87,2700.0,24.1236,24.1471,24.1236,24.1471,2700.0
2011-03-14 13:10:00,30.86,30.88,30.86,30.88,1400.0,24.1393,24.1549,24.1393,24.1549,1400.0
2011-03-14 13:15:00,30.87,30.88,30.86,30.87,2900.0,24.1471,24.1549,24.1393,24.1471,2900.0
2011-03-14 13:20:00,30.87,30.88,30.84,30.85,4400.0,24.1471,24.1549,24.1236,24.1315,4400.0
2011-03-14 13:25:00,30.84,30.87,30.84,30.86,1600.0,24.1236,24.1471,24.1236,24.1393,1600.0
2011-03-14 13:30:00,30.87,30.87,30.84,30.84,1500.0,24.1471,24.1471,24.1236,24.1236,1500.0
2011-03-14 13:35:00,30.83,30.83,30.79,30.79,3900.0,24.1158,24.1158,24.0845,24.0845,3900.0
2011-03-14 13:40:00,30.79,30.85,30.79,30.85,1900.0,24.0845,24.1315,24.0845,24.1315,1900.0
2011-03-14 13:45:00,30.85,30.87,30.85,30.86,3300.0,24.1315,24.1471,24.1315,24.1393,3300.0
2011-03-14 13:50:00,30.85,30.9,30.85,30.9,3100.0,24.1315,24.1706,24.1315,24.1706,3100.0
2011-03-14 13:55:00,30.89,30.89,30.84,30.87,7500.0,24.1628,24.1628,24.1236,24.1471,7500.0
2011-03-14 14:00:00,30.86,30.87,30.86,30.87,2000.0,24.1393,24.1471,24.1393,24.1471,2000.0
2011-03-14 14:05:00,30.88,30.95,30.88,30.95,5500.0,24.1549,24.2097,24.1549,24.2097,5500.0
2011-03-14 14:10:00,30.93,30.96,30.92,30.92,3900.0,24.194,24.2175,24.1862,24.1862,3900.0
2011-03-14 14:15:00,30.93,30.93,30.9,30.9,1900.0,24.194,24.194,24.1706,24.1706,1900.0
2011-03-14 14:20:00,30.91,30.98,30.91,30.97,7300.0,24.1784,24.2332,24.1784,24.2253,7300.0
2011-03-14 14:25:00,30.96,30.96,30.93,30.96,6700.0,24.2175,24.2175,24.194,24.2175,6700.0
2011-03-14 14:30:00,30.97,30.97,30.9,30.91,7000.0,24.2253,24.2253,24.1706,24.1784,7000.0
2011-03-14 14:35:00,30.92,30.93,30.9,30.9,11700.0,24.1862,24.194,24.1706,24.1706,11700.0
2011-03-14 14:40:00,30.9,30.94,30.9,30.91,18300.0,24.1706,24.2019,24.1706,24.1784,18300.0
2011-03-14 14:45:00,30.91,30.95,30.91,30.93,8100.0,24.1784,24.2097,24.1784,24.194,8100.0
2011-03-14 14:50:00,30.93,30.94,30.89,30.9,14500.0,24.194,24.2019,24.1628,24.1706,14500.0
2011-03-14 14:55:00,30.91,30.94,30.91,30.93,4600.0,24.1784,24.2019,24.1784,24.194,4600.0
2011-03-14 15:00:00,30.93,30.95,30.87,30.89,14600.0,24.194,24.2097,24.1471,24.1628,14600.0
2011-03-14 15:05:00,30.89,30.96,30.89,30.96,12400.0,24.1628,24.2175,24.1628,24.2175,12400.0
2011-03-14 15:10:00,30.96,30.99,30.94,30.99,10100.0,24.2175,24.241,24.2019,24.241,10100.0
2011-03-14 15:15:00,31.0,31.0,30.95,30.96,12400.0,24.2488,24.2488,24.2097,24.2175,12400.0
2011-03-14 15:20:00,30.96,30.96,30.93,30.94,10000.0,24.2175,24.2175,24.194,24.2019,10000.0
2011-03-14 15:25:00,30.94,30.94,30.91,30.92,9500.0,24.2019,24.2019,24.1784,24.1862,9500.0
2011-03-14 15:30:00,30.92,30.95,30.92,30.92,8200.0,24.1862,24.2097,24.1862,24.1862,8200.0
2011-03-14 15:35:00,30.92,30.94,30.89,30.94,10100.0,24.1862,24.2019,24.1628,24.2019,10100.0
2011-03-14 15:40:00,30.94,31.03,30.94,31.01,14700.0,24.2019,24.2723,24.2019,24.2566,14700.0
2011-03-14 15:45:00,31.01,31.05,30.98,30.98,26600.0,24.2566,24.2879,24.2332,24.2332,26600.0
2011-03-14 15:50:00,30.99,31.03,30.98,31.02,56900.0,24.241,24.2723,24.2332,24.2644,56900.0
2011-03-14 15:55:00,31.02,31.05,30.99,31.01,57900.0,24.2644,24.2879,24.241,24.2566,57900.0
2011-03-15 09:30:00,30.29,30.3,30.08,30.13,30100.0,23.7323,23.7401,23.5677,23.6069,30100.0
2011-03-15 09:35:00,30.15,30.29,30.13,30.29,15100.0,23.6226,23.7323,23.6069,23.7323,15100.0
2011-03-15 09:40:00,30.28,30.4,30.28,30.38,17500.0,23.7244,23.8185,23.7244,23.8028,17500.0
2011-03-15 09:45:00,30.37,30.49,30.37,30.45,9300.0,23.795,23.889,23.795,23.8576,9300.0
2011-03-15 09:50:00,30.44,30.47,30.4,30.44,21300.0,23.8498,23.8733,23.8185,23.8498,21300.0
2011-03-15 09:55:00,30.46,30.51,30.43,30.5,28600.0,23.8655,23.9046,23.842,23.8968,28600.0
2011-03-15 10:00:00,30.47,30.48,30.39,30.39,9000.0,23.8733,23.8811,23.8106,23.8106,9000.0
2011-03-15 10:05:00,30.4,30.44,30.31,30.37,23600.0,23.8185,23.8498,23.7479,23.795,23600.0
2011-03-15 10:10:00,30.38,30.42,30.35,30.38,11800.0,23.8028,23.8341,23.7793,23.8028,11800.0
2011-03-15 10:15:00,30.38,30.39,30.35,30.39,12700.0,23.8028,23.8106,23.7793,23.8106,12700.0
2011-03-15 10:20:00,30.39,30.46,30.37,30.44,15000.0,23.8106,23.8655,23.795,23.8498,15000.0
2011-03-15 10:25:00,30.44,30.46,30.42,30.45,11200.0,23.8498,23.8655,23.8341,23.8576,11200.0
2011-03-15 10:30:00,30.45,30.46,30.37,30.38,16100.0,23.8576,23.8655,23.795,23.8028,16100.0
2011-03-15 10:35:00,30.36,30.41,30.34,30.4,54400.0,23.7871,23.8263,23.7715,23.8185,54400.0
2011-03-15 10:40:00,30.39,30.52,30.39,30.52,31700.0,23.8106,23.9125,23.8106,23.9125,31700.0
2011-03-15 10:45:00,30.52,30.57,30.5,30.57,27700.0,23.9125,23.9517,23.8968,23.9517,27700.0
2011-03-15 10:50:00,30.58,30.65,30.58,30.63,15000.0,23.9595,24.0143,23.9595,23.9987,15000.0
2011-03-15 10:55:00,30.63,30.64,30.57,30.6,8600.0,23.9987,24.0065,23.9517,23.9752,8600.0
2011-03-15 11:00:00,30.59,30.6,30.53,30.54,10500.0,23.9673,23.9752,23.9203,23.9282,10500.0
2011-03-15 11:05:00,30.54,30.56,30.51,30.51,6500.0,23.9282,23.9438,23.9046,23.9046,6500.0
2011-03-15 11:10:00,30.51,30.52,30.49,30.49,7100.0,23.9046,23.9125,23.889,23.889,7100.0
2011-03-15 11:15:00,30.49,30.5,30.48,30.5,2600.0,23.889,23.8968,23.8811,23.8968,2600.0
2011-03-15 11:20:00,30.48,30.53,30.47,30.49,11300.0,23.8811,23.9203,23.8733,23.889,11300.0
2011-03-15 11:25:00,30.46,30.51,30.46,30.51,3600.0,23.8655,23.9046,23.8655,23.9046,3600.0
2011-03-15 11:30:00,30.5,30.51,30.49,30.49,3100.0,23.8968,23.9046,23.889,23.889,3100.0
2011-03-15 11:35:00,30.5,30.52,30.5,30.51,7600.0,23.8968,23.9125,23.8968,23.9046,7600.0
2011-03-15 11:40:00,30.52,30.55,30.51,30.51,6500.0,23.9125,23.936,23.9046,23.9046,6500.0
2011-03-15 11:45:00,30.51,30.52,30.48,30.48,5800.0,23.9046,23.9125,23.8811,23.8811,5800.0
2011-03-15 11:50:00,30.49,30.49,30.43,30.44,6600.0,23.889,23.889,23.842,23.8498,6600.0
2011-03-15 11:55:00,30.45,30.5,30.45,30.49,7100.0,23.8576,23.8968,23.8576,23.889,7100.0
2011-03-15 12:00:00,30.49,30.55,30.49,30.55,7400.0,23.889,23.936,23.889,23.936,7400.0
2011-03-15 12:05:00,30.52,30.57,30.52,30.54,8100.0,23.9125,23.9517,23.9125,23.9282,8100.0
2011-03-15 12:10:00,30.54,30.56,30.51,30.54,21300.0,23.9282,23.9438,23.9046,23.9282,21300.0
2011-03-15 12:15:00,30.54,30.55,30.5,30.5,11900.0,23.9282,23.936,23.8968,23.8968,11900.0
2011-03-15 12:20:00,30.5,30.51,30.47,30.48,4100.0,23.8968,23.9046,23.8733,23.8811,4100.0
2011-03-15 12:25:00,30.48,30.59,30.48,30.59,9700.0,23.8811,23.9673,23.8811,23.9673,9700.0
2011-03-15 12:30:00,30.57,30.58,30.51,30.51,11500.0,23.9517,23.9595,23.9046,23.9046,11500.0
2011-03-15 12:35:00,30.51,30.55,30.5,30.54,12800.0,23.9046,23.936,23.8968,23.9282,12800.0
2011-03-15 12:40:00,30.52,30.53,30.45,30.45,8700.0,23.9125,23.9203,23.8576,23.8576,8700.0
2011-03-15 12:45:00,30.46,30.46,30.4,30.41,9100.0,23.8655,23.8655,23.8185,23.8263,9100.0
2011-03-15 12:50:00,30.41,30.46,30.4,30.46,5700.0,23.8263,23.8655,23.8185,23.8655,5700.0
2011-03-15 12:55:00,30.46,30.47,30.43,30.47,7400.0,23.8655,23.8733,23.842,23.8733,7400.0
2011-03-15 13:00:00,30.47,30.49,30.44,30.48,12200.0,23.8733,23.889,23.8498,23.8811,12200.0
2011-03-15 13:05:00,30.47,30.48,30.45,30.46,9500.0,23.8733,23.8811,23.8576,23.8655,9500.0
2011-03-15 13:10:00,30.46,30.5,30.46,30.5,6500.0,23.8655,23.8968,23.8655,23.8968,6500.0
2011-03-15 13:15:00,30.5,30.52,30.45,30.45,14700.0,23.8968,23.9125,23.8576,23.8576,14700.0
2011-03-15 13:20:00,30.46,30.5,30.45,30.45,31100.0,23.8655,23.8968,23.8576,23.8576,31100.0
2011-03-15 13:25:00,30.45,30.45,30.42,30.43,7100.0,23.8576,23.8576,23.8341,23.842,7100.0
2011-03-15 13:30:00,30.42,30.46,30.42,30.45,6100.0,23.8341,23.8655,23.8341,23.8576,6100.0
2011-03-15 13:35:00,30.46,30.48,30.46,30.47,4800.0,23.8655,23.8811,23.8655,23.8733,4800.0
2011-03-15 13:40:00,30.47,30.48,30.42,30.42,10900.0,23.8733,23.8811,23.8341,23.8341,10900.0
2011-03-15 13:45:00,30.41,30.42,30.38,30.42,8400.0,23.8263,23.8341,23.8028,23.8341,8400.0
2011-03-15 13:50:00,30.42,30.45,30.42,30.42,6000.0,23.8341,23.8576,23.8341,23.8341,6000.0
2011-03-15 13:55:00,30.42,30.46,30.42,30.46,17900.0,23.8341,23.8655,23.8341,23.8655,17900.0
2011-03-15 14:00:00,30.46,30.46,30.44,30.45,13100.0,23.8655,23.8655,23.8498,23.8576,13100.0
2011-03-15 14:05:00,30.46,30.46,30.44,30.46,4100.0,23.8655,23.8655,23.8498,23.8655,4100.0
2011-03-15 14:10:00,30.45,30.47,30.45,30.46,7400.0,23.8576,23.8733,23.8576,23.8655,7400.0
2011-03-15 14:15:00,30.46,30.5,30.4,30.42,24000.0,23.8655,23.8968,23.8185,23.8341,24000.0
2011-03-15 14:20:00,30.4,30.56,30.4,30.56,28900.0,23.8185,23.9438,23.8185,23.9438,28900.0
2011-03-15 14:25:00,30.55,30.56,30.49,30.53,51800.0,23.936,23.9438,23.889,23.9203,51800.0
2011-03-15 14:30:00,30.52,30.57,30.5,30.54,26100.0,23.9125,23.9517,23.8968,23.9282,26100.0
2011-03-15 14:35:00,30.53,30.57,30.52,30.55,6800.0,23.9203,23.9517,23.9125,23.936,6800.0
2011-03-15 14:40:00,30.56,30.62,30.55,30.62,12400.0,23.9438,23.9908,23.936,23.9908,12400.0
2011-03-15 14:45:00,30.61,30.67,30.61,30.64,12100.0,23.983,24.03,23.983,24.0065,12100.0
2011-03-15 14:50:00,30.63,30.64,30.6,30.61,12500.0,23.9987,24.0065,23.9752,23.983,12500.0
2011-03-15 14:55:00,30.62,30.65,30.6,30.6,14400.0,23.9908,24.0143,23.9752,23.9752,14400.0
2011-03-15 15:00:00,30.59,30.65,30.59,30.64,18200.0,23.9673,24.0143,23.9673,24.0065,18200.0
2011-03-15 15:05:00,30.64,30.67,30.6,30.62,14900.0,24.0065,24.03,23.9752,23.9908,14900.0
2011-03-15 15:10:00,30.62,30.62,30.57,30.57,17200.0,23.9908,23.9908,23.9517,23.9517,17200.0
2011-03-15 15:15:00,30.57,30.62,30.55,30.6,46500.0,23.9517,23.9908,23.936,23.9752,46500.0
2011-03-15 15:20:00,30.59,30.62,30.59,30.61,41300.0,23.9673,23.9908,23.9673,23.983,41300.0
2011-03-15 15:25:00,30.6,30.64,30.59,30.63,14700.0,23.9752,24.0065,23.9673,23.9987,14700.0
2011-03-15 15:30:00,30.64,30.65,30.59,30.6,30500.0,24.0065,24.0143,23.9673,23.9752,30500.0
2011-03-15 15:35:00,30.6,30.62,30.58,30.6,32600.0,23.9752,23.9908,23.9595,23.9752,32600.0
2011-03-15 15:40:00,30.6,30.65,30.58,30.6,93800.0,23.9752,24.0143,23.9595,23.9752,93800.0
2011-03-15 15:45:00,30.6,30.6,30.53,30.55,55300.0,23.9752,23.9752,23.9203,23.936,55300.0
2011-03-15 15:50:00,30.54,30.58,30.51,30.57,51800.0,23.9282,23.9595,23.9046,23.9517,51800.0
2011-03-15 15:55:00,30.56,30.57,30.48,30.49,80300.0,23.9438,23.9517,23.8811,23.889,80300.0
2011-03-16 09:30:00,30.39,30.51,30.32,30.34,14700.0,23.8106,23.9046,23.7558,23.7715,14700.0
2011-03-16 09:35:00,30.35,30.43,30.33,30.33,55700.0,23.7793,23.842,23.7636,23.7636,55700.0
2011-03-16 09:40:00,30.33,30.44,30.26,30.44,8300.0,23.7636,23.8498,23.7088,23.8498,8300.0
2011-03-16 09:45:00,30.43,30.48,30.41,30.42,5000.0,23.842,23.8811,23.8263,23.8341,5000.0
2011-03-16 09:50:00,30.43,30.6,30.43,30.54,9100.0,23.842,23.9752,23.842,23.9282,9100.0
2011-03-16 09:55:00,30.55,30.6,30.54,30.56,17000.0,23.936,23.9752,23.9282,23.9438,17000.0
2011-03-16 10:00:00,30.56,30.6,30.55,30.59,28400.0,23.9438,23.9752,23.936,23.9673,28400.0
2011-03-16 10:05:00,30.6,30.68,30.59,30.6,27400.0,23.9752,24.0378,23.9673,23.9752,27400.0
2011-03-16 10:10:00,30.62,30.73,30.61,30.64,36500.0,23.9908,24.077,23.983,24.0065,36500.0
2011-03-16 10:15:00,30.65,30.71,30.61,30.67,10800.0,24.0143,24.0613,23.983,24.03,10800.0
2011-03-16 10:20:00,30.67,30.68,30.63,30.67,12100.0,24.03,24.0378,23.9987,24.03,12100.0
2011-03-16 10:25:00,30.67,30.72,30.67,30.69,9300.0,24.03,24.0692,24.03,24.0457,9300.0
2011-03-16 10:30:00,30.69,30.69,30.57,30.58,10200.0,24.0457,24.0457,23.9517,23.9595,10200.0
2011-03-16 10:35:00,30.58,30.7,30.57,30.7,15300.0,23.9595,24.0535,23.9517,24.0535,15300.0
2011-03-16 10:40:00,30.69,30.73,30.69,30.7,16600.0,24.0457,24.077,24.0457,24.0535,16600.0
2011-03-16 10:45:00,30.67,30.7,30.64,30.69,4600.0,24.03,24.0535,24.0065,24.0457,4600.0
2011-03-16 10:50:00,30.68,30.69,30.64,30.64,2800.0,24.0378,24.0457,24.0065,24.0065,2800.0
2011-03-16 10:55:00,30.64,30.64,30.5,30.54,27100.0,24.0065,24.0065,23.8968,23.9282,27100.0
2011-03-16 11:00:00,30.54,30.55,30.32,30.44,79700.0,23.9282,23.936,23.7558,23.8498,79700.0
2011-03-16 11:05:00,30.42,30.58,30.27,30.55,23400.0,23.8341,23.9595,23.7166,23.936,23400.0
2011-03-16 11:10:00,30.54,30.6,30.46,30.57,19900.0,23.9282,23.9752,23.8655,23.9517,19900.0
2011-03-16 11:15:00,30.58,30.58,30.5,30.54,29000.0,23.9595,23.9595,23.8968,23.9282,29000.0
2011-03-16 11:20:00,30.51,30.53,30.44,30.53,26100.0,23.9046,23.9203,23.8498,23.9203,26100.0
2011-03-16 11:25:00,30.53,30.56,30.5,30.53,16400.0,23.9203,23.9438,23.8968,23.9203,16400.0
2011-03-16 11:30:00,30.52,30.55,30.5,30.54,5600.0,23.9125,23.936,23.8968,23.9282,5600.0
2011-03-16 11:35:00,30.56,30.56,30.46,30.51,12100.0,23.9438,23.9438,23.8655,23.9046,12100.0
2011-03-16 11:40:00,30.52,30.57,30.49,30.51,10000.0,23.9125,23.9517,23.889,23.9046,10000.0
2011-03-16 11:45:00,30.52,30.52,30.45,30.5,21200.0,23.9125,23.9125,23.8576,23.8968,21200.0
2011-03-16 11:50:00,30.5,30.5,30.42,30.43,19500.0,23.8968,23.8968,23.8341,23.842,19500.0
2011-03-16 11:55:00,30.43,30.46,30.38,30.42,17800.0,23.842,23.8655,23.8028,23.8341,17800.0
2011-03-16 12:00:00,30.4,30.42,30.29,30.35,28900.0,23.8185,23.8341,23.7323,23.7793,28900.0
2011-03-16 12:05:00,30.36,30.39,30.35,30.38,8200.0,23.7871,23.8106,23.7793,23.8028,8200.0
2011-03-16 12:10:00,30.39,30.47,30.35,30.35,11100.0,23.8106,23.8733,23.7793,23.7793,11100.0
2011-03-16 12:15:00,30.35,30.4,30.32,30.4,13000.0,23.7793,23.8185,23.7558,23.8185,13000.0
2011-03-16 12:20:00,30.39,30.43,30.35,30.43,9000.0,23.8106,23.842,23.7793,23.842,9000.0
2011-03-16 12:25:00,30.43,30.53,30.43,30.48,8600.0,23.842,23.9203,23.842,23.8811,8600.0
2011-03-16 12:30:00,30.49,30.5,30.42,30.48,16900.0,23.889,23.8968,23.8341,23.8811,16900.0
2011-03-16 12:35:00,30.47,30.47,30.38,30.4,3800.0,23.8733,23.8733,23.8028,23.8185,3800.0
2011-03-16 12:40:00,30.39,30.43,30.39,30.4,3700.0,23.8106,23.842,23.8106,23.8185,3700.0
2011-03-16 12:45:00,30.37,30.49,30.37,30.46,8900.0,23.795,23.889,23.795,23.8655,8900.0
2011-03-16 12:50:00,30.46,30.48,30.38,30.4,7100.0,23.8655,23.8811,23.8028,23.8185,7100.0
2011-03-16 12:55:00,30.4,30.44,30.4,30.42,2400.0,23.8185,23.8498,23.8185,23.8341,2400.0
2011-03-16 13:00:00,30.41,30.47,30.4,30.45,6400.0,23.8263,23.8733,23.8185,23.8576,6400.0
2011-03-16 13:05:00,30.43,30.43,30.32,30.36,78600.0,23.842,23.842,23.7558,23.7871,78600.0
2011-03-16 13:10:00,30.33,30.39,30.32,30.37,33900.0,23.7636,23.8106,23.7558,23.795,33900.0
2011-03-16 13:15:00,30.37,30.39,30.35,30.38,3400.0,23.795,23.8106,23.7793,23.8028,3400.0
2011-03-16 13:20:00,30.37,30.42,30.33,30.35,12100.0,23.795,23.8341,23.7636,23.7793,12100.0
2011-03-16 13:25:00,30.33,30.41,30.33,30.41,20200.0,23.7636,23.8263,23.7636,23.8263,20200.0
2011-03-16 13:30:00,30.41,30.44,30.37,30.41,13800.0,23.8263,23.8498,23.795,23.8263,13800.0
2011-03-16 13:35:00,30.42,30.42,30.36,30.38,3200.0,23.8341,23.8341,23.7871,23.8028,3200.0
2011-03-16 13:40:00,30.38,30.4,30.32,30.4,6000.0,23.8028,23.8185,23.7558,23.8185,6000.0
2011-03-16 13:45:00,30.4,30.41,30.36,30.39,15300.0,23.8185,23.8263,23.7871,23.8106,15300.0
2011-03-16 13:50:00,30.4,30.42,30.39,30.39,30600.0,23.8185,23.8341,23.8106,23.8106,30600.0
2011-03-16 13:55:00,30.39,30.39,30.36,30.37,8500.0,23.8106,23.8106,23.7871,23.795,8500.0
2011-03-16 14:00:00,30.37,30.4,30.31,30.37,27200.0,23.795,23.8185,23.7479,23.795,27200.0
2011-03-16 14:05:00,30.36,30.36,30.27,30.32,11200.0,23.7871,23.7871,23.7166,23.7558,11200.0
2011-03-16 14:10:00,30.32,30.34,30.2,30.3,69500.0,23.7558,23.7715,23.6618,23.7401,69500.0
2011-03-16 14:15:00,30.27,30.31,30.21,30.21,49500.0,23.7166,23.7479,23.6696,23.6696,49500.0
2011-03-16 14:20:00,30.21,30.29,30.19,30.24,46800.0,23.6696,23.7323,23.6539,23.6931,46800.0
2011-03-16 14:25:00,30.24,30.32,30.24,30.3,21300.0,23.6931,23.7558,23.6931,23.7401,21300.0
2011-03-16 14:30:00,30.31,30.38,30.29,30.31,36200.0,23.7479,23.8028,23.7323,23.7479,36200.0
2011-03-16 14:35:00,30.31,30.45,30.31,30.43,15800.0,23.7479,23.8576,23.7479,23.842,15800.0
2011-03-16 14:40:00,30.43,30.55,30.42,30.44,25300.0,23.842,23.936,23.8341,23.8498,25300.0
2011-03-16 14:45:00,30.45,30.54,30.41,30.49,10600.0,23.8576,23.9282,23.8263,23.889,10600.0
2011-03-16 14:50:00,30.47,30.52,30.47,30.48,4800.0,23.8733,23.9125,23.8733,23.8811,4800.0
2011-03-16 14:55:00,30.49,30.57,30.48,30.49,7900.0,23.889,23.9517,23.8811,23.889,7900.0
2011-03-16 15:00:00,30.49,30.58,30.47,30.57,32300.0,23.889,23.9595,23.8733,23.9517,32300.0
2011-03-16 15:05:00,30.57,30.59,30.55,30.58,21800.0,23.9517,23.9673,23.936,23.9595,21800.0
2011-03-16 15:10:00,30.59,30.64,30.52,30.55,26300.0,23.9673,24.0065,23.9125,23.936,26300.0
2011-03-16 15:15:00,30.55,30.59,30.51,30.51,36100.0,23.936,23.9673,23.9046,23.9046,36100.0
2011-03-16 15:20:00,30.52,30.56,30.46,30.5,48500.0,23.9125,23.9438,23.8655,23.8968,48500.0
2011-03-16 15:25:00,30.49,30.52,30.34,30.38,54700.0,23.889,23.9125,23.7715,23.8028,54700.0
2011-03-16 15:30:00,30.38,30.42,30.32,30.36,54600.0,23.8028,23.8341,23.7558,23.7871,54600.0
2011-03-16 15:35:00,30.37,30.42,30.31,30.35,41500.0,23.795,23.8341,23.7479,23.7793,41500.0
2011-03-16 15:40:00,30.32,30.4,30.32,30.37,63300.0,23.7558,23.8185,23.7558,23.795,63300.0
2011-03-16 15:45:00,30.37,30.37,30.23,30.3,90000.0,23.795,23.795,23.6853,23.7401,90000.0
2011-03-16 15:50:00,30.29,30.33,30.21,30.32,140000.0,23.7323,23.7636,23.6696,23.7558,140000.0
2011-03-16 15:55:00,30.32,30.32,30.22,30.25,149700.0,23.7558,23.7558,23.6774,23.7009,149700.0
2011-03-17 09:30:00,30.62,30.73,30.53,30.64,18600.0,23.9908,24.077,23.9203,24.0065,18600.0
2011-03-17 09:35:00,30.64,30.67,30.57,30.66,6100.0,24.0065,24.03,23.9517,24.0222,6100.0
2011-03-17 09:40:00,30.66,30.68,30.49,30.52,7300.0,24.0222,24.0378,23.889,23.9125,7300.0
2011-03-17 09:45:00,30.53,30.59,30.46,30.49,9900.0,23.9203,23.9673,23.8655,23.889,9900.0
2011-03-17 09:50:00,30.52,30.63,30.51,30.53,9500.0,23.9125,23.9987,23.9046,23.9203,9500.0
2011-03-17 09:55:00,30.52,30.64,30.52,30.61,16000.0,23.9125,24.0065,23.9125,23.983,16000.0
2011-03-17 10:00:00,30.63,30.67,30.52,30.58,13100.0,23.9987,24.03,23.9125,23.9595,13100.0
2011-03-17 10:05:00,30.57,30.63,30.54,30.62,20400.0,23.9517,23.9987,23.9282,23.9908,20400.0
2011-03-17 10:10:00,30.61,30.65,30.55,30.55,31500.0,23.983,24.0143,23.936,23.936,31500.0
2011-03-17 10:15:00,30.56,30.71,30.56,30.71,25200.0,23.9438,24.0613,23.9438,24.0613,25200.0
2011-03-17 10:20:00,30.74,30.76,30.69,30.72,17900.0,24.0849,24.1005,24.0457,24.0692,17900.0
2011-03-17 10:25:00,30.72,30.8,30.71,30.76,18200.0,24.0692,24.1319,24.0613,24.1005,18200.0
2011-03-17 10:30:00,30.75,30.76,30.74,30.74,2400.0,24.0927,24.1005,24.0849,24.0849,2400.0
2011-03-17 10:35:00,30.74,30.79,30.73,30.73,8400.0,24.0849,24.124,24.077,24.077,8400.0
2011-03-17 10:40:00,30.73,30.74,30.65,30.65,36200.0,24.077,24.0849,24.0143,24.0143,36200.0
2011-03-17 10:45:00,30.63,30.68,30.63,30.68,7200.0,23.9987,24.0378,23.9987,24.0378,7200.0
2011-03-17 10:50:00,30.66,30.72,30.66,30.72,8100.0,24.0222,24.0692,24.0222,24.0692,8100.0
2011-03-17 10:55:00,30.7,30.73,30.68,30.69,3300.0,24.0535,24.077,24.0378,24.0457,3300.0
2011-03-17 11:00:00,30.7,30.76,30.7,30.75,4300.0,24.0535,24.1005,24.0535,24.0927,4300.0
2011-03-17 11:05:00,30.75,30.77,30.71,30.75,23200.0,24.0927,24.1084,24.0613,24.0927,23200.0
2011-03-17 11:10:00,30.75,30.75,30.7,30.7,5500.0,24.0927,24.0927,24.0535,24.0535,5500.0
2011-03-17 11:15:00,30.72,30.73,30.67,30.71,19000.0,24.0692,24.077,24.03,24.0613,19000.0
2011-03-17 11:20:00,30.72,30.74,30.67,30.69,10800.0,24.0692,24.0849,24.03,24.0457,10800.0
2011-03-17 11:25:00,30.69,30.69,30.64,30.66,4900.0,24.0457,24.0457,24.0065,24.0222,4900.0
2011-03-17 11:30:00,30.67,30.71,30.65,30.71,4900.0,24.03,24.0613,24.0143,24.0613,4900.0
2011-03-17 11:35:00,30.69,30.73,30.69,30.71,1400.0,24.0457,24.077,24.0457,24.0613,1400.0
2011-03-17 11:40:00,30.71,30.71,30.65,30.66,3000.0,24.0613,24.0613,24.0143,24.0222,3000.0
2011-03-17 11:45:00,30.66,30.66,30.6,30.62,3000.0,24.0222,24.0222,23.9752,23.9908,3000.0
2011-03-17 11:50:00,30.62,30.66,30.61,30.64,5300.0,23.9908,24.0222,23.983,24.0065,5300.0
2011-03-17 11:55:00,30.65,30.66,30.6,30.6,3300.0,24.0143,24.0222,23.9752,23.9752,3300.0
2011-03-17 12:00:00,30.6,30.62,30.58,30.6,3200.0,23.9752,23.9908,23.9595,23.9752,3200.0
2011-03-17 12:05:00,30.6,30.62,30.53,30.6,30200.0,23.9752,23.9908,23.9203,23.9752,30200.0
2011-03-17 12:10:00,30.58,30.6,30.57,30.59,3700.0,23.9595,23.9752,23.9517,23.9673,3700.0
2011-03-17 12:15:00,30.59,30.6,30.56,30.56,13100.0,23.9673,23.9752,23.9438,23.9438,13100.0
2011-03-17 12:20:00,30.56,30.6,30.55,30.57,9000.0,23.9438,23.9752,23.936,23.9517,9000.0
2011-03-17 12:25:00,30.57,30.59,30.53,30.58,7300.0,23.9517,23.9673,23.9203,23.9595,7300.0
2011-03-17 12:30:00,30.57,30.61,30.57,30.58,25600.0,23.9517,23.983,23.9517,23.9595,25600.0
2011-03-17 12:35:00,30.58,30.6,30.54,30.54,47700.0,23.9595,23.9752,23.9282,23.9282,47700.0
2011-03-17 12:40:00,30.54,30.54,30.5,30.52,12200.0,23.9282,23.9282,23.8968,23.9125,12200.0
2011-03-17 12:45:00,30.51,30.53,30.45,30.46,14400.0,23.9046,23.9203,23.8576,23.8655,14400.0
2011-03-17 12:50:00,30.46,30.47,30.44,30.46,10100.0,23.8655,23.8733,23.8498,23.8655,10100.0
2011-03-17 12:55:00,30.47,30.49,30.47,30.49,4900.0,23.8733,23.889,23.8733,23.889,4900.0
2011-03-17 13:00:00,30.48,30.51,30.48,30.51,4800.0,23.8811,23.9046,23.8811,23.9046,4800.0
2011-03-17 13:05:00,30.51,30.55,30.51,30.55,3100.0,23.9046,23.936,23.9046,23.936,3100.0
2011-03-17 13:10:00,30.56,30.6,30.55,30.59,7300.0,23.9438,23.9752,23.936,23.9673,7300.0
2011-03-17 13:15:00,30.59,30.6,30.54,30.55,6400.0,23.9673,23.9752,23.9282,23.936,6400.0
2011-03-17 13:20:00,30.55,30.55,30.49,30.49,6000.0,23.936,23.936,23.889,23.889,6000.0
2011-03-17 13:25:00,30.5,30.5,30.37,30.37,19900.0,23.8968,23.8968,23.795,23.795,19900.0
2011-03-17 13:30:00,30.37,30.42,30.36,30.4,9700.0,23.795,23.8341,23.7871,23.8185,9700.0
2011-03-17 13:35:00,30.4,30.42,30.4,30.41,7600.0,23.8185,23.8341,23.8185,23.8263,7600.0
2011-03-17 13:40:00,30.41,30.44,30.4,30.44,30500.0,23.8263,23.8498,23.8185,23.8498,30500.0
2011-03-17 13:45:00,30.44,30.44,30.4,30.4,22800.0,23.8498,23.8498,23.8185,23.8185,22800.0
2011-03-17 13:50:00,30.4,30.4,30.3,30.3,18100.0,23.8185,23.8185,23.7401,23.7401,18100.0
2011-03-17 13:55:00,30.31,30.35,30.29,30.33,10500.0,23.7479,23.7793,23.7323,23.7636,10500.0
2011-03-17 14:00:00,30.33,30.37,30.31,30.37,10700.0,23.7636,23.795,23.7479,23.795,10700.0
2011-03-17 14:05:00,30.37,30.4,30.37,30.4,5500.0,23.795,23.8185,23.795,23.8185,5500.0
2011-03-17 14:10:00,30.4,30.4,30.33,30.33,20200.0,23.8185,23.8185,23.7636,23.7636,20200.0
2011-03-17 14:15:00,30.33,30.4,30.31,30.35,25800.0,23.7636,23.8185,23.7479,23.7793,25800.0
2011-03-17 14:20:00,30.36,30.37,30.33,30.34,13800.0,23.7871,23.795,23.7636,23.7715,13800.0
2011-03-17 14:25:00,30.34,30.38,30.34,30.35,8100.0,23.7715,23.8028,23.7715,23.7793,8100.0
2011-03-17 14:30:00,30.34,30.41,30.34,30.4,6600.0,23.7715,23.8263,23.7715,23.8185,6600.0
2011-03-17 14:35:00,30.41,30.42,30.39,30.39,8300.0,23.8263,23.8341,23.8106,23.8106,8300.0
2011-03-17 14:40:00,30.38,30.44,30.38,30.43,5800.0,23.8028,23.8498,23.8028,23.842,5800.0
2011-03-17 14:45:00,30.44,30.44,30.43,30.43,4900.0,23.8498,23.8498,23.842,23.842,4900.0
2011-03-17 14:50:00,30.43,30.48,30.43,30.48,7700.0,23.842,23.8811,23.842,23.8811,7700.0
2011-03-17 14:55:00,30.48,30.49,30.44,30.44,9600.0,23.8811,23.889,23.8498,23.8498,9600.0
2011-03-17 15:00:00,30.44,30.47,30.42,30.44,16400.0,23.8498,23.8733,23.8341,23.8498,16400.0
2011-03-17 15:05:00,30.45,30.46,30.43,30.43,12300.0,23.8576,23.8655,23.842,23.842,12300.0
2011-03-17 15:10:00,30.43,30.45,30.42,30.42,14200.0,23.842,23.8576,23.8341,23.8341,14200.0
2011-03-17 15:15:00,30.42,30.44,30.37,30.4,14100.0,23.8341,23.8498,23.795,23.8185,14100.0
2011-03-17 15:20:00,30.4,30.45,30.39,30.45,11700.0,23.8185,23.8576,23.8106,23.8576,11700.0
2011-03-17 15:25:00,30.44,30.45,30.38,30.4,20000.0,23.8498,23.8576,23.8028,23.8185,20000.0
2011-03-17 15:30:00,30.4,30.43,30.38,30.4,20500.0,23.8185,23.842,23.8028,23.8185,20500.0
2011-03-17 15:35:00,30.4,30.46,30.4,30.46,21400.0,23.8185,23.8655,23.8185,23.8655,21400.0
2011-03-17 15:40:00,30.46,30.48,30.45,30.46,19900.0,23.8655,23.8811,23.8576,23.8655,19900.0
2011-03-17 15:45:00,30.46,30.54,30.46,30.5,144200.0,23.8655,23.9282,23.8655,23.8968,144200.0
2011-03-17 15:50:00,30.49,30.49,30.44,30.49,54900.0,23.889,23.889,23.8498,23.889,54900.0
2011-03-17 15:55:00,30.49,30.5,30.4,30.4,148400.0,23.889,23.8968,23.8185,23.8185,148400.0
2011-03-18 09:30:00,30.83,30.96,30.8,30.96,248700.0,24.1554,24.2572,24.1319,24.2572,248700.0
2011-03-18 09:35:00,30.94,31.01,30.9,30.95,10700.0,24.2416,24.2964,24.2102,24.2494,10700.0
2011-03-18 09:40:00,30.93,31.12,30.93,31.12,16000.0,24.2337,24.3826,24.2337,24.3826,16000.0
2011-03-18 09:45:00,31.13,31.15,31.02,31.06,21900.0,24.3904,24.4061,24.3042,24.3356,21900.0
2011-03-18 09:50:00,31.05,31.09,31.03,31.09,9700.0,24.3277,24.3591,24.3121,24.3591,9700.0
2011-03-18 09:55:00,31.09,31.13,31.01,31.04,9600.0,24.3591,24.3904,24.2964,24.3199,9600.0
2011-03-18 10:00:00,31.02,31.02,30.96,30.97,6400.0,24.3042,24.3042,24.2572,24.2651,6400.0
2011-03-18 10:05:00,30.97,30.97,30.83,30.88,17500.0,24.2651,24.2651,24.1554,24.1945,17500.0
2011-03-18 10:10:00,30.9,30.91,30.84,30.88,12300.0,24.2102,24.218,24.1632,24.1945,12300.0
2011-03-18 10:15:00,30.89,30.98,30.89,30.97,14600.0,24.2024,24.2729,24.2024,24.2651,14600.0
2011-03-18 10:20:00,30.98,31.02,30.96,31.01,13200.0,24.2729,24.3042,24.2572,24.2964,13200.0
2011-03-18 10:25:00,31.01,31.05,30.95,30.95,13400.0,24.2964,24.3277,24.2494,24.2494,13400.0
2011-03-18 10:30:00,30.96,31.02,30.95,31.01,18100.0,24.2572,24.3042,24.2494,24.2964,18100.0
2011-03-18 10:35:00,31.01,31.09,30.98,31.03,32100.0,24.2964,24.3591,24.2729,24.3121,32100.0
2011-03-18 10:40:00,31.02,31.09,30.96,31.08,30300.0,24.3042,24.3591,24.2572,24.3512,30300.0
2011-03-18 10:45:00,31.07,31.08,31.01,31.01,25000.0,24.3434,24.3512,24.2964,24.2964,25000.0
2011-03-18 10:50:00,31.02,31.04,31.02,31.04,1300.0,24.3042,24.3199,24.3042,24.3199,1300.0
2011-03-18 10:55:00,31.03,31.08,31.01,31.07,6800.0,24.3121,24.3512,24.2964,24.3434,6800.0
2011-03-18 11:00:00,31.08,31.12,31.02,31.08,12000.0,24.3512,24.3826,24.3042,24.3512,12000.0
2011-03-18 11:05:00,31.05,31.08,31.04,31.06,10700.0,24.3277,24.3512,24.3199,24.3356,10700.0
2011-03-18 11:10:00,31.06,31.15,31.05,31.11,33500.0,24.3356,24.4061,24.3277,24.3747,33500.0
2011-03-18 11:15:00,31.11,31.14,31.08,31.14,9100.0,24.3747,24.3983,24.3512,24.3983,9100.0
2011-03-18 11:20:00,31.14,31.14,31.08,31.08,14400.0,24.3983,24.3983,24.3512,24.3512,14400.0
2011-03-18 11:25:00,31.09,31.09,31.04,31.05,24900.0,24.3591,24.3591,24.3199,24.3277,24900.0
2011-03-18 11:30:00,31.04,31.1,31.04,31.05,41500.0,24.3199,24.3669,24.3199,24.3277,41500.0
2011-03-18 11:35:00,31.05,31.09,31.02,31.02,54900.0,24.3277,24.3591,24.3042,24.3042,54900.0
2011-03-18 11:40:00,31.02,31.05,30.89,30.89,7000.0,24.3042,24.3277,24.2024,24.2024,7000.0
2011-03-18 11:45:00,30.9,30.92,30.85,30.87,6400.0,24.2102,24.2259,24.171,24.1867,6400.0
2011-03-18 11:50:00,30.87,30.92,30.87,30.9,6100.0,24.1867,24.2259,24.1867,24.2102,6100.0
2011-03-18 11:55:00,30.91,30.93,30.9,30.93,4100.0,24.218,24.2337,24.2102,24.2337,4100.0
2011-03-18 12:00:00,30.93,30.93,30.89,30.89,33100.0,24.2337,24.2337,24.2024,24.2024,33100.0
2011-03-18 12:05:00,30.9,30.96,30.9,30.95,5100.0,24.2102,24.2572,24.2102,24.2494,5100.0
2011-03-18 12:10:00,30.94,30.95,30.92,30.94,2600.0,24.2416,24.2494,24.2259,24.2416,2600.0
2011-03-18 12:15:00,30.95,30.97,30.93,30.96,2500.0,24.2494,24.2651,24.2337,24.2572,2500.0
2011-03-18 12:20:00,30.94,31.03,30.94,31.03,5300.0,24.2416,24.3121,24.2416,24.3121,5300.0
2011-03-18 12:25:00,31.03,31.03,31.01,31.01,3000.0,24.3121,24.3121,24.2964,24.2964,3000.0
2011-03-18 12:30:00,31.01,31.02,30.98,30.98,4600.0,24.2964,24.3042,24.2729,24.2729,4600.0
2011-03-18 12:35:00,31.0,31.01,30.95,30.95,6800.0,24.2886,24.2964,24.2494,24.2494,6800.0
2011-03-18 12:40:00,30.94,30.95,30.9,30.9,6700.0,24.2416,24.2494,24.2102,24.2102,6700.0
2011-03-18 12:45:00,30.89,30.91,30.86,30.9,7100.0,24.2024,24.218,24.1789,24.2102,7100.0
2011-03-18 12:50:00,30.9,30.91,30.87,30.87,3500.0,24.2102,24.218,24.1867,24.1867,3500.0
2011-03-18 12:55:00,30.86,30.9,30.85,30.89,5500.0,24.1789,24.2102,24.171,24.2024,5500.0
2011-03-18 13:00:00,30.88,30.9,30.88,30.9,7900.0,24.1945,24.2102,24.1945,24.2102,7900.0
2011-03-18 13:05:00,30.9,30.95,30.9,30.9,7500.0,24.2102,24.2494,24.2102,24.2102,7500.0
2011-03-18 13:10:00,30.9,30.91,30.9,30.9,3500.0,24.2102,24.218,24.2102,24.2102,3500.0
2011-03-18 13:15:00,30.9,30.92,30.9,30.92,4200.0,24.2102,24.2259,24.2102,24.2259,4200.0
2011-03-18 13:20:00,30.93,30.93,30.91,30.92,1100.0,24.2337,24.2337,24.218,24.2259,1100.0
2011-03-18 13:25:00,30.92,30.92,30.91,30.92,2300.0,24.2259,24.2259,24.218,24.2259,2300.0
2011-03-18 13:30:00,30.93,30.97,30.92,30.96,3700.0,24.2337,24.2651,24.2259,24.2572,3700.0
2011-03-18 13:35:00,30.96,31.0,30.96,31.0,4600.0,24.2572,24.2886,24.2572,24.2886,4600.0
2011-03-18 13:40:00,31.0,31.0,30.96,30.97,6400.0,24.2886,24.2886,24.2572,24.2651,6400.0
2011-03-18 13:45:00,30.96,31.0,30.96,31.0,4300.0,24.2572,24.2886,24.2572,24.2886,4300.0
2011-03-18 13:50:00,31.0,31.0,30.99,31.0,1400.0,24.2886,24.2886,24.2807,24.2886,1400.0
2011-03-18 13:55:00,31.0,31.0,30.99,31.0,4200.0,24.2886,24.2886,24.2807,24.2886,4200.0
2011-03-18 14:00:00,31.0,31.0,30.97,30.97,8100.0,24.2886,24.2886,24.2651,24.2651,8100.0
2011-03-18 14:05:00,30.98,30.98,30.96,30.96,6400.0,24.2729,24.2729,24.2572,24.2572,6400.0
2011-03-18 14:10:00,30.96,30.96,30.91,30.91,3100.0,24.2572,24.2572,24.218,24.218,3100.0
2011-03-18 14:15:00,30.91,30.92,30.81,30.84,24400.0,24.218,24.2259,24.1397,24.1632,24400.0
2011-03-18 14:20:00,30.85,30.87,30.85,30.86,4400.0,24.171,24.1867,24.171,24.1789,4400.0
2011-03-18 14:25:00,30.86,30.87,30.84,30.85,7400.0,24.1789,24.1867,24.1632,24.171,7400.0
2011-03-18 14:30:00,30.85,30.86,30.81,30.81,10000.0,24.171,24.1789,24.1397,24.1397,10000.0
2011-03-18 14:35:00,30.81,30.86,30.81,30.85,26500.0,24.1397,24.1789,24.1397,24.171,26500.0
2011-03-18 14:40:00,30.86,30.9,30.84,30.88,38800.0,24.1789,24.2102,24.1632,24.1945,38800.0
2011-03-18 14:45:00,30.88,30.94,30.88,30.91,17500.0,24.1945,24.2416,24.1945,24.218,17500.0
2011-03-18 14:50:00,30.9,30.94,30.87,30.87,10100.0,24.2102,24.2416,24.1867,24.1867,10100.0
2011-03-18 14:55:00,30.88,30.88,30.82,30.84,18600.0,24.1945,24.1945,24.1475,24.1632,18600.0
2011-03-18 15:00:00,30.84,30.87,30.84,30.85,6800.0,24.1632,24.1867,24.1632,24.171,6800.0
2011-03-18 15:05:00,30.85,30.87,30.84,30.87,8800.0,24.171,24.1867,24.1632,24.1867,8800.0
2011-03-18 15:10:00,30.86,30.87,30.83,30.84,12000.0,24.1789,24.1867,24.1554,24.1632,12000.0
2011-03-18 15:15:00,30.84,30.84,30.81,30.84,9900.0,24.1632,24.1632,24.1397,24.1632,9900.0
2011-03-18 15:20:00,30.84,30.85,30.81,30.82,15400.0,24.1632,24.171,24.1397,24.1475,15400.0
2011-03-18 15:25:00,30.82,30.84,30.8,30.82,29400.0,24.1475,24.1632,24.1319,24.1475,29400.0
2011-03-18 15:30:00,30.82,30.87,30.8,30.86,26400.0,24.1475,24.1867,24.1319,24.1789,26400.0
2011-03-18 15:35:00,30.86,30.87,30.83,30.83,28200.0,24.1789,24.1867,24.1554,24.1554,28200.0
2011-03-18 15:40:00,30.83,30.84,30.79,30.79,31800.0,24.1554,24.1632,24.124,24.124,31800.0
2011-03-18 15:45:00,30.8,30.81,30.77,30.78,35000.0,24.1319,24.1397,24.1084,24.1162,35000.0
2011-03-18 15:50:00,30.79,30.85,30.78,30.85,71500.0,24.124,24.171,24.1162,24.171,71500.0
2011-03-18 15:55:00,30.85,30.91,30.84,30.88,67800.0,24.171,24.218,24.1632,24.1945,67800.0
2011-03-21 09:30:00,31.19,31.27,31.17,31.25,19900.0,24.4374,24.5001,24.4218,24.4844,19900.0
2011-03-21 09:35:00,31.27,31.31,31.22,31.26,8400.0,24.5001,24.5315,24.4609,24.4923,8400.0
2011-03-21 09:40:00,31.24,31.35,31.22,31.33,33900.0,24.4766,24.5628,24.4609,24.5471,33900.0
2011-03-21 09:45:00,31.33,31.42,31.28,31.41,11900.0,24.5471,24.6176,24.5079,24.6098,11900.0
2011-03-21 09:50:00,31.42,31.47,31.38,31.4,6000.0,24.6176,24.6568,24.5863,24.602,6000.0
2011-03-21 09:55:00,31.41,31.41,31.37,31.39,5800.0,24.6098,24.6098,24.5785,24.5941,5800.0
2011-03-21 10:00:00,31.38,31.46,31.36,31.46,12100.0,24.5863,24.649,24.5706,24.649,12100.0
2011-03-21 10:05:00,31.46,31.5,31.45,31.47,9000.0,24.649,24.6803,24.6411,24.6568,9000.0
2011-03-21 10:10:00,31.49,31.49,31.45,31.47,8600.0,24.6725,24.6725,24.6411,24.6568,8600.0
2011-03-21 10:15:00,31.45,31.46,31.44,31.46,3100.0,24.6411,24.649,24.6333,24.649,3100.0
2011-03-21 10:20:00,31.45,31.49,31.45,31.45,5800.0,24.6411,24.6725,24.6411,24.6411,5800.0
2011-03-21 10:25:00,31.45,31.46,31.43,31.45,21300.0,24.6411,24.649,24.6255,24.6411,21300.0
2011-03-21 10:30:00,31.45,31.45,31.41,31.41,5600.0,24.6411,24.6411,24.6098,24.6098,5600.0
2011-03-21 10:35:00,31.42,31.42,31.38,31.38,2600.0,24.6176,24.6176,24.5863,24.5863,2600.0
2011-03-21 10:40:00,31.36,31.41,31.36,31.41,5400.0,24.5706,24.6098,24.5706,24.6098,5400.0
2011-03-21 10:45:00,31.41,31.46,31.38,31.45,6500.0,24.6098,24.649,24.5863,24.6411,6500.0
2011-03-21 10:50:00,31.45,31.47,31.43,31.43,9800.0,24.6411,24.6568,24.6255,24.6255,9800.0
2011-03-21 10:55:00,31.43,31.47,31.43,31.44,13900.0,24.6255,24.6568,24.6255,24.6333,13900.0
2011-03-21 11:00:00,31.44,31.48,31.43,31.44,17400.0,24.6333,24.6646,24.6255,24.6333,17400.0
2011-03-21 11:05:00,31.42,31.44,31.41,31.43,2100.0,24.6176,24.6333,24.6098,24.6255,2100.0
2011-03-21 11:10:00,31.43,31.44,31.42,31.43,3300.0,24.6255,24.6333,24.6176,24.6255,3300.0
2011-03-21 11:15:00,31.43,31.45,31.42,31.43,6100.0,24.6255,24.6411,24.6176,24.6255,6100.0
2011-03-21 11:20:00,31.43,31.43,31.42,31.42,4100.0,24.6255,24.6255,24.6176,24.6176,4100.0
2011-03-21 11:25:00,31.42,31.43,31.41,31.43,7600.0,24.6176,24.6255,24.6098,24.6255,7600.0
2011-03-21 11:30:00,31.42,31.45,31.39,31.4,8600.0,24.6176,24.6411,24.5941,24.602,8600.0
2011-03-21 11:35:00,31.4,31.41,31.38,31.39,1600.0,24.602,24.6098,24.5863,24.5941,1600.0
2011-03-21 11:40:00,31.38,31.41,31.37,31.41,4600.0,24.5863,24.6098,24.5785,24.6098,4600.0
2011-03-21 11:45:00,31.41,31.44,31.4,31.44,10400.0,24.6098,24.6333,24.602,24.6333,10400.0
2011-03-21 11:50:00,31.44,31.44,31.41,31.42,4200.0,24.6333,24.6333,24.6098,24.6176,4200.0
2011-03-21 11:55:00,31.42,31.42,31.39,31.4,4300.0,24.6176,24.6176,24.5941,24.602,4300.0
2011-03-21 12:00:00,31.4,31.42,31.4,31.42,5700.0,24.602,24.6176,24.602,24.6176,5700.0
2011-03-21 12:05:00,31.42,31.42,31.39,31.39,7700.0,24.6176,24.6176,24.5941,24.5941,7700.0
2011-03-21 12:10:00,31.39,31.43,31.39,31.42,8300.0,24.5941,24.6255,24.5941,24.6176,8300.0
2011-03-21 12:15:00,31.42,31.42,31.4,31.4,3600.0,24.6176,24.6176,24.602,24.602,3600.0
2011-03-21 12:20:00,31.41,31.42,31.4,31.41,4000.0,24.6098,24.6176,24.602,24.6098,4000.0
2011-03-21 12:25:00,31.42,31.45,31.41,31.43,11800.0,24.6176,24.6411,24.6098,24.6255,11800.0
2011-03-21 12:30:00,31.44,31.45,31.43,31.43,6300.0,24.6333,24.6411,24.6255,24.6255,6300.0
2011-03-21 12:35:00,31.44,31.45,31.42,31.42,3800.0,24.6333,24.6411,24.6176,24.6176,3800.0
2011-03-21 12:40:00,31.42,31.45,31.41,31.41,5900.0,24.6176,24.6411,24.6098,24.6098,5900.0
2011-03-21 12:45:00,31.41,31.42,31.4,31.42,5400.0,24.6098,24.6176,24.602,24.6176,5400.0
2011-03-21 12:50:00,31.42,31.42,31.39,31.39,2700.0,24.6176,24.6176,24.5941,24.5941,2700.0
2011-03-21 12:55:00,31.4,31.41,31.37,31.37,2800.0,24.602,24.6098,24.5785,24.5785,2800.0
2011-03-21 13:00:00,31.38,31.38,31.36,31.36,1300.0,24.5863,24.5863,24.5706,24.5706,1300.0
2011-03-21 13:05:00,31.36,31.38,31.36,31.37,3800.0,24.5706,24.5863,24.5706,24.5785,3800.0
2011-03-21 13:10:00,31.37,31.37,31.34,31.35,3000.0,24.5785,24.5785,24.555,24.5628,3000.0
2011-03-21 13:15:00,31.34,31.37,31.34,31.37,2800.0,24.555,24.5785,24.555,24.5785,2800.0
2011-03-21 13:20:00,31.37,31.37,31.36,31.37,3300.0,24.5785,24.5785,24.5706,24.5785,3300.0
2011-03-21 13:25:00,31.37,31.37,31.32,31.33,9800.0,24.5785,24.5785,24.5393,24.5471,9800.0
2011-03-21 13:30:00,31.33,31.34,31.31,31.32,5300.0,24.5471,24.555,24.5315,24.5393,5300.0
2011-03-21 13:35:00,31.33,31.36,31.33,31.36,2700.0,24.5471,24.5706,24.5471,24.5706,2700.0
2011-03-21 13:40:00,31.35,31.36,31.33,31.34,9500.0,24.5628,24.5706,24.5471,24.555,9500.0
2011-03-21 13:45:00,31.35,31.39,31.34,31.38,10400.0,24.5628,24.5941,24.555,24.5863,10400.0
2011-03-21 13:50:00,31.38,31.4,31.38,31.39,4000.0,24.5863,24.602,24.5863,24.5941,4000.0
2011-03-21 13:55:00,31.39,31.44,31.39,31.43,10600.0,24.5941,24.6333,24.5941,24.6255,10600.0
2011-03-21 14:00:00,31.43,31.44,31.43,31.44,5500.0,24.6255,24.6333,24.6255,24.6333,5500.0
2011-03-21 14:05:00,31.45,31.45,31.43,31.45,3400.0,24.6411,24.6411,24.6255,24.6411,3400.0
2011-03-21 14:10:00,31.45,31.45,31.43,31.44,9400.0,24.6411,24.6411,24.6255,24.6333,9400.0
2011-03-21 14:15:00,31.44,31.45,31.43,31.43,4100.0,24.6333,24.6411,24.6255,24.6255,4100.0
2011-03-21 14:20:00,31.44,31.44,31.42,31.43,2900.0,24.6333,24.6333,24.6176,24.6255,2900.0
2011-03-21 14:25:00,31.42,31.44,31.42,31.43,4100.0,24.6176,24.6333,24.6176,24.6255,4100.0
2011-03-21 14:30:00,31.43,31.45,31.42,31.44,6700.0,24.6255,24.6411,24.6176,24.6333,6700.0
2011-03-21 14:35:00,31.44,31.45,31.42,31.45,7100.0,24.6333,24.6411,24.6176,24.6411,7100.0
2011-03-21 14:40:00,31.45,31.45,31.42,31.43,4700.0,24.6411,24.6411,24.6176,24.6255,4700.0
2011-03-21 14:45:00,31.43,31.43,31.39,31.39,4400.0,24.6255,24.6255,24.5941,24.5941,4400.0
2011-03-21 14:50:00,31.4,31.41,31.37,31.38,16400.0,24.602,24.6098,24.5785,24.5863,16400.0
2011-03-21 14:55:00,31.39,31.39,31.38,31.38,7200.0,24.5941,24.5941,24.5863,24.5863,7200.0
2011-03-21 15:00:00,31.38,31.39,31.37,31.37,5900.0,24.5863,24.5941,24.5785,24.5785,5900.0
2011-03-21 15:05:00,31.38,31.39,31.36,31.39,11800.0,24.5863,24.5941,24.5706,24.5941,11800.0
2011-03-21 15:10:00,31.39,31.39,31.36,31.36,12800.0,24.5941,24.5941,24.5706,24.5706,12800.0
2011-03-21 15:15:00,31.37,31.38,31.35,31.35,7000.0,24.5785,24.5863,24.5628,24.5628,7000.0
2011-03-21 15:20:00,31.35,31.36,31.32,31.35,17800.0,24.5628,24.5706,24.5393,24.5628,17800.0
2011-03-21 15:25:00,31.35,31.35,31.34,31.34,10100.0,24.5628,24.5628,24.555,24.555,10100.0
2011-03-21 15:30:00,31.35,31.36,31.34,31.36,11000.0,24.5628,24.5706,24.555,24.5706,11000.0
2011-03-21 15:35:00,31.35,31.38,31.35,31.37,9200.0,24.5628,24.5863,24.5628,24.5785,9200.0
2011-03-21 15:40:00,31.37,31.41,31.37,31.41,16500.0,24.5785,24.6098,24.5785,24.6098,16500.0
2011-03-21 15:45:00,31.41,31.41,31.39,31.39,9900.0,24.6098,24.6098,24.5941,24.5941,9900.0
2011-03-21 15:50:00,31.4,31.41,31.36,31.4,41500.0,24.602,24.6098,24.5706,24.602,41500.0
2011-03-21 15:55:00,31.4,31.41,31.36,31.38,59600.0,24.602,24.6098,24.5706,24.5863,59600.0
2011-03-22 09:30:00,31.45,31.49,31.41,31.46,32000.0,24.6411,24.6725,24.6098,24.649,32000.0
2011-03-22 09:35:00,31.46,31.48,31.45,31.47,2000.0,24.649,24.6646,24.6411,24.6568,2000.0
2011-03-22 09:40:00,31.47,31.5,31.43,31.46,8400.0,24.6568,24.6803,24.6255,24.649,8400.0
2011-03-22 09:45:00,31.46,31.48,31.43,31.45,20200.0,24.649,24.6646,24.6255,24.6411,20200.0
2011-03-22 09:50:00,31.44,31.5,31.44,31.47,12000.0,24.6333,24.6803,24.6333,24.6568,12000.0
2011-03-22 09:55:00,31.47,31.49,31.42,31.43,3500.0,24.6568,24.6725,24.6176,24.6255,3500.0
2011-03-22 10:00:00,31.42,31.48,31.42,31.48,6900.0,24.6176,24.6646,24.6176,24.6646,6900.0
2011-03-22 10:05:00,31.47,31.49,31.47,31.48,900.0,24.6568,24.6725,24.6568,24.6646,900.0
2011-03-22 10:10:00,31.47,31.5,31.43,31.5,22300.0,24.6568,24.6803,24.6255,24.6803,22300.0
2011-03-22 10:15:00,31.5,31.52,31.49,31.52,8300.0,24.6803,24.696,24.6725,24.696,8300.0
2011-03-22 10:20:00,31.52,31.59,31.52,31.57,14300.0,24.696,24.7508,24.696,24.7352,14300.0
2011-03-22 10:25:00,31.58,31.62,31.55,31.62,9600.0,24.743,24.7743,24.7195,24.7743,9600.0
2011-03-22 10:30:00,31.62,31.62,31.57,31.6,6000.0,24.7743,24.7743,24.7352,24.7587,6000.0
2011-03-22 10:35:00,31.6,31.61,31.59,31.59,2300.0,24.7587,24.7665,24.7508,24.7508,2300.0
2011-03-22 10:40:00,31.59,31.6,31.55,31.55,5300.0,24.7508,24.7587,24.7195,24.7195,5300.0
2011-03-22 10:45:00,31.56,31.57,31.55,31.56,7300.0,24.7273,24.7352,24.7195,24.7273,7300.0
2011-03-22 10:50:00,31.56,31.59,31.55,31.56,14800.0,24.7273,24.7508,24.7195,24.7273,14800.0
2011-03-22 10:55:00,31.57,31.57,31.54,31.55,14300.0,24.7352,24.7352,24.7117,24.7195,14300.0
2011-03-22 11:00:00,31.55,31.57,31.54,31.55,3600.0,24.7195,24.7352,24.7117,24.7195,3600.0
2011-03-22 11:05:00,31.56,31.57,31.54,31.55,4200.0,24.7273,24.7352,24.7117,24.7195,4200.0
2011-03-22 11:10:00,31.55,31.56,31.54,31.54,5500.0,24.7195,24.7273,24.7117,24.7117,5500.0
2011-03-22 11:15:00,31.55,31.57,31.55,31.55,4200.0,24.7195,24.7352,24.7195,24.7195,4200.0
2011-03-22 11:20:00,31.55,31.57,31.54,31.56,3500.0,24.7195,24.7352,24.7117,24.7273,3500.0
2011-03-22 11:25:00,31.56,31.57,31.55,31.57,2900.0,24.7273,24.7352,24.7195,24.7352,2900.0
2011-03-22 11:30:00,31.56,31.6,31.56,31.56,12400.0,24.7273,24.7587,24.7273,24.7273,12400.0
2011-03-22 11:35:00,31.56,31.6,31.56,31.6,10500.0,24.7273,24.7587,24.7273,24.7587,10500.0
2011-03-22 11:40:00,31.6,31.61,31.59,31.6,6500.0,24.7587,24.7665,24.7508,24.7587,6500.0
2011-03-22 11:45:00,31.61,31.61,31.59,31.6,4600.0,24.7665,24.7665,24.7508,24.7587,4600.0
2011-03-22 11:50:00,31.6,31.65,31.6,31.65,10300.0,24.7587,24.7978,24.7587,24.7978,10300.0
2011-03-22 11:55:00,31.65,31.65,31.64,31.65,3100.0,24.7978,24.7978,24.79,24.7978,3100.0
2011-03-22 12:00:00,31.65,31.66,31.65,31.65,5100.0,24.7978,24.8057,24.7978,24.7978,5100.0
2011-03-22 12:05:00,31.65,31.65,31.64,31.65,7000.0,24.7978,24.7978,24.79,24.7978,7000.0
2011-03-22 12:10:00,31.65,31.66,31.65,31.66,1700.0,24.7978,24.8057,24.7978,24.8057,1700.0
2011-03-22 12:15:00,31.66,31.66,31.65,31.65,3000.0,24.8057,24.8057,24.7978,24.7978,3000.0
2011-03-22 12:20:00,31.65,31.7,31.65,31.7,21800.0,24.7978,24.837,24.7978,24.837,21800.0
2011-03-22 12:25:00,31.7,31.71,31.66,31.67,27800.0,24.837,24.8449,24.8057,24.8135,27800.0
2011-03-22 12:30:00,31.66,31.7,31.66,31.7,16600.0,24.8057,24.837,24.8057,24.837,16600.0
2011-03-22 12:35:00,31.7,31.7,31.7,31.7,7400.0,24.837,24.837,24.837,24.837,7400.0
2011-03-22 12:40:00,31.7,31.7,31.69,31.7,7300.0,24.837,24.837,24.8292,24.837,7300.0
2011-03-22 12:45:00,31.7,31.7,31.68,31.68,2000.0,24.837,24.837,24.8213,24.8213,2000.0
2011-03-22 12:50:00,31.67,31.7,31.67,31.7,10700.0,24.8135,24.837,24.8135,24.837,10700.0
2011-03-22 12:55:00,31.7,31.71,31.69,31.7,5900.0,24.837,24.8449,24.8292,24.837,5900.0
2011-03-22 13:00:00,31.7,31.71,31.69,31.7,15100.0,24.837,24.8449,24.8292,24.837,15100.0
2011-03-22 13:05:00,31.69,31.7,31.68,31.68,10300.0,24.8292,24.837,24.8213,24.8213,10300.0
2011-03-22 13:10:00,31.69,31.69,31.67,31.69,2400.0,24.8292,24.8292,24.8135,24.8292,2400.0
2011-03-22 13:15:00,31.69,31.69,31.65,31.65,102200.0,24.8292,24.8292,24.7978,24.7978,102200.0
2011-03-22 13:20:00,31.64,31.64,31.61,31.61,2200.0,24.79,24.79,24.7665,24.7665,2200.0
2011-03-22 13:25:00,31.62,31.62,31.58,31.61,4200.0,24.7743,24.7743,24.743,24.7665,4200.0
2011-03-22 13:30:00,31.6,31.61,31.6,31.61,3000.0,24.7587,24.7665,24.7587,24.7665,3000.0
2011-03-22 13:35:00,31.61,31.63,31.61,31.61,4200.0,24.7665,24.7822,24.7665,24.7665,4200.0
2011-03-22 13:40:00,31.61,31.62,31.6,31.6,1900.0,24.7665,24.7743,24.7587,24.7587,1900.0
2011-03-22 13:45:00,31.61,31.62,31.61,31.62,1600.0,24.7665,24.7743,24.7665,24.7743,1600.0
2011-03-22 13:50:00,31.63,31.64,31.62,31.63,2800.0,24.7822,24.79,24.7743,24.7822,2800.0
2011-03-22 13:55:00,31.62,31.68,31.62,31.66,11000.0,24.7743,24.8213,24.7743,24.8057,11000.0
2011-03-22 14:00:00,31.66,31.68,31.64,31.66,6900.0,24.8057,24.8213,24.79,24.8057,6900.0
2011-03-22 14:05:00,31.66,31.66,31.64,31.65,25100.0,24.8057,24.8057,24.79,24.7978,25100.0
2011-03-22 14:10:00,31.65,31.68,31.64,31.65,7600.0,24.7978,24.8213,24.79,24.7978,7600.0
2011-03-22 14:15:00,31.65,31.67,31.63,31.65,7400.0,24.7978,24.8135,24.7822,24.7978,7400.0
2011-03-22 14:20:00,31.65,31.66,31.64,31.66,19600.0,24.7978,24.8057,24.79,24.8057,19600.0
2011-03-22 14:25:00,31.65,31.65,31.65,31.65,6100.0,24.7978,24.7978,24.7978,24.7978,6100.0
2011-03-22 14:30:00,31.65,31.68,31.65,31.68,10000.0,24.7978,24.8213,24.7978,24.8213,10000.0
2011-03-22 14:35:00,31.68,31.68,31.67,31.67,4800.0,24.8213,24.8213,24.8135,24.8135,4800.0
2011-03-22 14:40:00,31.68,31.71,31.67,31.7,15200.0,24.8213,24.8449,24.8135,24.837,15200.0
2011-03-22 14:45:00,31.71,31.71,31.69,31.7,8600.0,24.8449,24.8449,24.8292,24.837,8600.0
2011-03-22 14:50:00,31.7,31.71,31.67,31.7,15300.0,24.837,24.8449,24.8135,24.837,15300.0
2011-03-22 14:55:00,31.7,31.72,31.7,31.7,34200.0,24.837,24.8527,24.837,24.837,34200.0
2011-03-22 15:00:00,31.7,31.71,31.65,31.65,10100.0,24.837,24.8449,24.7978,24.7978,10100.0
2011-03-22 15:05:00,31.65,31.67,31.63,31.65,5200.0,24.7978,24.8135,24.7822,24.7978,5200.0
2011-03-22 15:10:00,31.66,31.67,31.65,31.66,3700.0,24.8057,24.8135,24.7978,24.8057,3700.0
2011-03-22 15:15:00,31.66,31.66,31.63,31.66,7100.0,24.8057,24.8057,24.7822,24.8057,7100.0
2011-03-22 15:20:00,31.65,31.66,31.65,31.66,3600.0,24.7978,24.8057,24.7978,24.8057,3600.0
2011-03-22 15:25:00,31.65,31.67,31.65,31.66,5400.0,24.7978,24.8135,24.7978,24.8057,5400.0
2011-03-22 15:30:00,31.66,31.66,31.65,31.65,4000.0,24.8057,24.8057,24.7978,24.7978,4000.0
2011-03-22 15:35:00,31.66,31.66,31.64,31.65,14900.0,24.8057,24.8057,24.79,24.7978,14900.0
2011-03-22 15:40:00,31.65,31.66,31.65,31.65,11700.0,24.7978,24.8057,24.7978,24.7978,11700.0
2011-03-22 15:45:00,31.66,31.69,31.65,31.65,29000.0,24.8057,24.8292,24.7978,24.7978,29000.0
2011-03-22 15:50:00,31.65,31.66,31.64,31.65,30100.0,24.7978,24.8057,24.79,24.7978,30100.0
2011-03-22 15:55:00,31.66,31.7,31.65,31.65,82100.0,24.8057,24.837,24.7978,24.7978,82100.0
2011-03-23 09:30:00,31.57,31.62,31.5,31.56,23100.0,24.7352,24.7743,24.6803,24.7273,23100.0
2011-03-23 09:35:00,31.55,31.6,31.55,31.57,4800.0,24.7195,24.7587,24.7195,24.7352,4800.0
2011-03-23 09:40:00,31.56,31.6,31.53,31.57,24900.0,24.7273,24.7587,24.7038,24.7352,24900.0
2011-03-23 09:45:00,31.55,31.6,31.55,31.55,9200.0,24.7195,24.7587,24.7195,24.7195,9200.0
2011-03-23 09:50:00,31.56,31.56,31.52,31.55,7900.0,24.7273,24.7273,24.696,24.7195,7900.0
2011-03-23 09:55:00,31.56,31.64,31.56,31.57,44800.0,24.7273,24.79,24.7273,24.7352,44800.0
2011-03-23 10:00:00,31.57,31.57,31.46,31.53,16000.0,24.7352,24.7352,24.649,24.7038,16000.0
2011-03-23 10:05:00,31.54,31.54,31.49,31.5,24100.0,24.7117,24.7117,24.6725,24.6803,24100.0
2011-03-23 10:10:00,31.49,31.54,31.48,31.52,23600.0,24.6725,24.7117,24.6646,24.696,23600.0
2011-03-23 10:15:00,31.51,31.55,31.48,31.5,14800.0,24.6882,24.7195,24.6646,24.6803,14800.0
2011-03-23 10:20:00,31.52,31.55,31.5,31.53,4600.0,24.696,24.7195,24.6803,24.7038,4600.0
2011-03-23 10:25:00,31.53,31.56,31.5,31.56,24800.0,24.7038,24.7273,24.6803,24.7273,24800.0
2011-03-23 10:30:00,31.54,31.58,31.51,31.58,12300.0,24.7117,24.743,24.6882,24.743,12300.0
2011-03-23 10:35:00,31.56,31.57,31.5,31.54,10900.0,24.7273,24.7352,24.6803,24.7117,10900.0
2011-03-23 10:40:00,31.52,31.53,31.49,31.51,14000.0,24.696,24.7038,24.6725,24.6882,14000.0
2011-03-23 10:45:00,31.5,31.5,31.38,31.43,17300.0,24.6803,24.6803,24.5863,24.6255,17300.0
2011-03-23 10:50:00,31.42,31.44,31.41,31.42,2900.0,24.6176,24.6333,24.6098,24.6176,2900.0
2011-03-23 10:55:00,31.42,31.42,31.4,31.42,5700.0,24.6176,24.6176,24.602,24.6176,5700.0
2011-03-23 11:00:00,31.43,31.46,31.41,31.44,4800.0,24.6255,24.649,24.6098,24.6333,4800.0
2011-03-23 11:05:00,31.43,31.45,31.42,31.42,3100.0,24.6255,24.6411,24.6176,24.6176,3100.0
2011-03-23 11:10:00,31.42,31.49,31.41,31.48,6400.0,24.6176,24.6725,24.6098,24.6646,6400.0
2011-03-23 11:15:00,31.48,31.48,31.42,31.42,14000.0,24.6646,24.6646,24.6176,24.6176,14000.0
2011-03-23 11:20:00,31.43,31.43,31.4,31.41,5600.0,24.6255,24.6255,24.602,24.6098,5600.0
2011-03-23 11:25:00,31.4,31.42,31.4,31.42,5500.0,24.602,24.6176,24.602,24.6176,5500.0
2011-03-23 11:30:00,31.42,31.44,31.42,31.43,4000.0,24.6176,24.6333,24.6176,24.6255,4000.0
2011-03-23 11:35:00,31.43,31.47,31.43,31.45,6400.0,24.6255,24.6568,24.6255,24.6411,6400.0
2011-03-23 11:40:00,31.45,31.47,31.44,31.45,9900.0,24.6411,24.6568,24.6333,24.6411,9900.0
2011-03-23 11:45:00,31.45,31.49,31.45,31.45,5900.0,24.6411,24.6725,24.6411,24.6411,5900.0
2011-03-23 11:50:00,31.45,31.46,31.43,31.45,6300.0,24.6411,24.649,24.6255,24.6411,6300.0
2011-03-23 11:55:00,31.45,31.46,31.43,31.45,11900.0,24.6411,24.649,24.6255,24.6411,11900.0
2011-03-23 12:00:00,31.45,31.46,31.45,31.45,2600.0,24.6411,24.649,24.6411,24.6411,2600.0
2011-03-23 12:05:00,31.46,31.46,31.43,31.43,13200.0,24.649,24.649,24.6255,24.6255,13200.0
2011-03-23 12:10:00,31.43,31.46,31.42,31.46,10600.0,24.6255,24.649,24.6176,24.649,10600.0
2011-03-23 12:15:00,31.45,31.45,31.44,31.45,11000.0,24.6411,24.6411,24.6333,24.6411,11000.0
2011-03-23 12:20:00,31.45,31.48,31.45,31.48,3900.0,24.6411,24.6646,24.6411,24.6646,3900.0
2011-03-23 12:25:00,31.48,31.54,31.48,31.53,11600.0,24.6646,24.7117,24.6646,24.7038,11600.0
2011-03-23 12:30:00,31.53,31.57,31.51,31.51,10100.0,24.7038,24.7352,24.6882,24.6882,10100.0
2011-03-23 12:35:00,31.49,31.5,31.48,31.5,2100.0,24.6725,24.6803,24.6646,24.6803,2100.0
2011-03-23 12:40:00,31.5,31.52,31.47,31.47,8500.0,24.6803,24.696,24.6568,24.6568,8500.0
2011-03-23 12:45:00,31.47,31.48,31.45,31.47,2700.0,24.6568,24.6646,24.6411,24.6568,2700.0
2011-03-23 12:50:00,31.47,31.48,31.45,31.45,3500.0,24.6568,24.6646,24.6411,24.6411,3500.0
2011-03-23 12:55:00,31.45,31.48,31.45,31.46,3200.0,24.6411,24.6646,24.6411,24.649,3200.0
2011-03-23 13:00:00,31.46,31.46,31.45,31.45,1700.0,24.649,24.649,24.6411,24.6411,1700.0
2011-03-23 13:05:00,31.45,31.47,31.45,31.46,4000.0,24.6411,24.6568,24.6411,24.649,4000.0
2011-03-23 13:10:00,31.47,31.47,31.44,31.44,2400.0,24.6568,24.6568,24.6333,24.6333,2400.0
2011-03-23 13:15:00,31.45,31.47,31.45,31.47,1700.0,24.6411,24.6568,24.6411,24.6568,1700.0
2011-03-23 13:20:00,31.47,31.48,31.45,31.45,5600.0,24.6568,24.6646,24.6411,24.6411,5600.0
2011-03-23 13:25:00,31.45,31.46,31.44,31.46,1600.0,24.6411,24.649,24.6333,24.649,1600.0
2011-03-23 13:30:00,31.45,31.5,31.45,31.5,8000.0,24.6411,24.6803,24.6411,24.6803,8000.0
2011-03-23 13:35:00,31.5,31.5,31.49,31.5,1000.0,24.6803,24.6803,24.6725,24.6803,1000.0
2011-03-23 13:40:00,31.49,31.5,31.48,31.5,500.0,24.6725,24.6803,24.6646,24.6803,500.0
2011-03-23 13:45:00,31.49,31.5,31.48,31.49,3400.0,24.6725,24.6803,24.6646,24.6725,3400.0
2011-03-23 13:50:00,31.49,31.51,31.49,31.5,8600.0,24.6725,24.6882,24.6725,24.6803,8600.0
2011-03-23 13:55:00,31.49,31.5,31.48,31.48,7100.0,24.6725,24.6803,24.6646,24.6646,7100.0
2011-03-23 14:00:00,31.48,31.49,31.46,31.46,8000.0,24.6646,24.6725,24.649,24.649,8000.0
2011-03-23 14:05:00,31.46,31.51,31.45,31.5,8400.0,24.649,24.6882,24.6411,24.6803,8400.0
2011-03-23 14:10:00,31.49,31.52,31.48,31.48,9500.0,24.6725,24.696,24.6646,24.6646,9500.0
2011-03-23 14:15:00,31.48,31.5,31.48,31.5,2300.0,24.6646,24.6803,24.6646,24.6803,2300.0
2011-03-23 14:20:00,31.5,31.5,31.48,31.49,8600.0,24.6803,24.6803,24.6646,24.6725,8600.0
2011-03-23 14:25:00,31.49,31.52,31.49,31.51,3800.0,24.6725,24.696,24.6725,24.6882,3800.0
2011-03-23 14:30:00,31.51,31.51,31.49,31.5,2300.0,24.6882,24.6882,24.6725,24.6803,2300.0
2011-03-23 14:35:00,31.49,31.51,31.49,31.51,3100.0,24.6725,24.6882,24.6725,24.6882,3100.0
2011-03-23 14:40:00,31.51,31.51,31.5,31.51,3200.0,24.6882,24.6882,24.6803,24.6882,3200.0
2011-03-23 14:45:00,31.51,31.52,31.5,31.52,5400.0,24.6882,24.696,24.6803,24.696,5400.0
2011-03-23 14:50:00,31.52,31.59,31.52,31.59,10400.0,24.696,24.7508,24.696,24.7508,10400.0
2011-03-23 14:55:00,31.59,31.59,31.56,31.58,18000.0,24.7508,24.7508,24.7273,24.743,18000.0
2011-03-23 15:00:00,31.57,31.58,31.56,31.57,3700.0,24.7352,24.743,24.7273,24.7352,3700.0
2011-03-23 15:05:00,31.56,31.56,31.52,31.52,7700.0,24.7273,24.7273,24.696,24.696,7700.0
2011-03-23 15:10:00,31.52,31.6,31.51,31.6,16400.0,24.696,24.7587,24.6882,24.7587,16400.0
2011-03-23 15:15:00,31.6,31.62,31.6,31.61,10600.0,24.7587,24.7743,24.7587,24.7665,10600.0
2011-03-23 15:20:00,31.6,31.61,31.6,31.6,26400.0,24.7587,24.7665,24.7587,24.7587,26400.0
2011-03-23 15:25:00,31.6,31.61,31.57,31.57,23100.0,24.7587,24.7665,24.7352,24.7352,23100.0
2011-03-23 15:30:00,31.58,31.58,31.55,31.55,14500.0,24.743,24.743,24.7195,24.7195,14500.0
2011-03-23 15:35:00,31.54,31.54,31.5,31.5,26600.0,24.7117,24.7117,24.6803,24.6803,26600.0
2011-03-23 15:40:00,31.5,31.51,31.48,31.49,16500.0,24.6803,24.6882,24.6646,24.6725,16500.0
2011-03-23 15:45:00,31.48,31.54,31.46,31.46,63200.0,24.6646,24.7117,24.649,24.649,63200.0
2011-03-23 15:50:00,31.46,31.54,31.46,31.54,47700.0,24.649,24.7117,24.649,24.7117,47700.0
2011-03-23 15:55:00,31.54,31.54,31.49,31.51,77700.0,24.7117,24.7117,24.6725,24.6882,77700.0
2011-03-24 09:30:00,31.65,31.69,31.58,31.69,22200.0,24.7978,24.8292,24.743,24.8292,22200.0
2011-03-24 09:35:00,31.68,31.73,31.64,31.64,18600.0,24.8213,24.8605,24.79,24.79,18600.0
2011-03-24 09:40:00,31.62,31.68,31.57,31.64,13500.0,24.7743,24.8213,24.7352,24.79,13500.0
2011-03-24 09:45:00,31.64,31.72,31.63,31.69,27200.0,24.79,24.8527,24.7822,24.8292,27200.0
2011-03-24 09:50:00,31.69,31.73,31.67,31.69,18300.0,24.8292,24.8605,24.8135,24.8292,18300.0
2011-03-24 09:55:00,31.68,31.74,31.66,31.68,5000.0,24.8213,24.8684,24.8057,24.8213,5000.0
2011-03-24 10:00:00,31.68,31.74,31.64,31.73,5700.0,24.8213,24.8684,24.79,24.8605,5700.0
2011-03-24 10:05:00,31.72,31.75,31.7,31.7,20200.0,24.8527,24.8762,24.837,24.837,20200.0
2011-03-24 10:10:00,31.7,31.72,31.69,31.7,16000.0,24.837,24.8527,24.8292,24.837,16000.0
2011-03-24 10:15:00,31.7,31.72,31.7,31.7,2000.0,24.837,24.8527,24.837,24.837,2000.0
2011-03-24 10:20:00,31.72,31.74,31.7,31.71,3800.0,24.8527,24.8684,24.837,24.8449,3800.0
2011-03-24 10:25:00,31.72,31.74,31.71,31.72,6600.0,24.8527,24.8684,24.8449,24.8527,6600.0
2011-03-24 10:30:00,31.72,31.73,31.7,31.73,6500.0,24.8527,24.8605,24.837,24.8605,6500.0
2011-03-24 10:35:00,31.74,31.75,31.71,31.73,4900.0,24.8684,24.8762,24.8449,24.8605,4900.0
2011-03-24 10:40:00,31.73,31.75,31.73,31.74,1300.0,24.8605,24.8762,24.8605,24.8684,1300.0
2011-03-24 10:45:00,31.73,31.73,31.69,31.69,6900.0,24.8605,24.8605,24.8292,24.8292,6900.0
2011-03-24 10:50:00,31.71,31.74,31.71,31.74,2500.0,24.8449,24.8684,24.8449,24.8684,2500.0
2011-03-24 10:55:00,31.74,31.8,31.74,31.8,10500.0,24.8684,24.9154,24.8684,24.9154,10500.0
2011-03-24 11:00:00,31.81,31.86,31.81,31.86,4700.0,24.9232,24.9624,24.9232,24.9624,4700.0
2011-03-24 11:05:00,31.86,31.86,31.82,31.83,2400.0,24.9624,24.9624,24.931,24.9389,2400.0
2011-03-24 11:10:00,31.83,31.84,31.82,31.82,4200.0,24.9389,24.9467,24.931,24.931,4200.0
2011-03-24 11:15:00,31.83,31.84,31.82,31.84,1500.0,24.9389,24.9467,24.931,24.9467,1500.0
2011-03-24 11:20:00,31.84,31.89,31.84,31.85,5800.0,24.9467,24.9859,24.9467,24.9545,5800.0
2011-03-24 11:25:00,31.85,31.87,31.84,31.86,8300.0,24.9545,24.9702,24.9467,24.9624,8300.0
2011-03-24 11:30:00,31.86,31.87,31.86,31.86,1500.0,24.9624,24.9702,24.9624,24.9624,1500.0
2011-03-24 11:35:00,31.85,31.87,31.85,31.86,4900.0,24.9545,24.9702,24.9545,24.9624,4900.0
2011-03-24 11:40:00,31.87,31.87,31.85,31.85,1500.0,24.9702,24.9702,24.9545,24.9545,1500.0
2011-03-24 11:45:00,31.85,31.87,31.85,31.85,14900.0,24.9545,24.9702,24.9545,24.9545,14900.0
2011-03-24 11:50:00,31.85,31.89,31.85,31.87,13000.0,24.9545,24.9859,24.9545,24.9702,13000.0
2011-03-24 11:55:00,31.88,31.88,31.87,31.88,1500.0,24.978,24.978,24.9702,24.978,1500.0
2011-03-24 12:00:00,31.88,31.93,31.88,31.93,6900.0,24.978,25.0172,24.978,25.0172,6900.0
2011-03-24 12:05:00,31.93,31.97,31.93,31.96,22100.0,25.0172,25.0486,25.0172,25.0407,22100.0
2011-03-24 12:10:00,31.95,31.97,31.95,31.96,11900.0,25.0329,25.0486,25.0329,25.0407,11900.0
2011-03-24 12:15:00,31.96,31.99,31.93,31.98,12900.0,25.0407,25.0642,25.0172,25.0564,12900.0
2011-03-24 12:20:00,31.99,31.99,31.97,31.98,15200.0,25.0642,25.0642,25.0486,25.0564,15200.0
2011-03-24 12:25:00,31.98,32.0,31.98,31.99,12100.0,25.0564,25.0721,25.0564,25.0642,12100.0
2011-03-24 12:30:00,31.98,32.0,31.96,31.96,43700.0,25.0564,25.0721,25.0407,25.0407,43700.0
2011-03-24 12:35:00,31.97,31.99,31.94,31.97,19500.0,25.0486,25.0642,25.0251,25.0486,19500.0
2011-03-24 12:40:00,31.98,31.98,31.95,31.95,5600.0,25.0564,25.0564,25.0329,25.0329,5600.0
2011-03-24 12:45:00,31.95,31.98,31.95,31.98,12600.0,25.0329,25.0564,25.0329,25.0564,12600.0
2011-03-24 12:50:00,31.98,31.99,31.97,31.98,32000.0,25.0564,25.0642,25.0486,25.0564,32000.0
2011-03-24 12:55:00,31.98,31.99,31.97,31.98,14600.0,25.0564,25.0642,25.0486,25.0564,14600.0
2011-03-24 13:00:00,31.98,31.99,31.98,31.99,6800.0,25.0564,25.0642,25.0564,25.0642,6800.0
2011-03-24 13:05:00,31.98,31.99,31.98,31.98,8800.0,25.0564,25.0642,25.0564,25.0564,8800.0
2011-03-24 13:10:00,31.98,31.98,31.98,31.98,700.0,25.0564,25.0564,25.0564,25.0564,700.0
2011-03-24 13:15:00,31.99,31.99,31.99,31.99,3400.0,25.0642,25.0642,25.0642,25.0642,3400.0
2011-03-24 13:20:00,31.99,32.0,31.98,31.98,11200.0,25.0642,25.0721,25.0564,25.0564,11200.0
2011-03-24 13:25:00,31.99,31.99,31.98,31.98,2800.0,25.0642,25.0642,25.0564,25.0564,2800.0
2011-03-24 13:30:00,31.99,32.0,31.99,32.0,17300.0,25.0642,25.0721,25.0642,25.0721,17300.0
2011-03-24 13:35:00,32.0,32.0,31.99,32.0,4600.0,25.0721,25.0721,25.0642,25.0721,4600.0
2011-03-24 13:40:00,31.99,32.0,31.99,32.0,8300.0,25.0642,25.0721,25.0642,25.0721,8300.0
2011-03-24 13:45:00,32.0,32.0,31.99,32.0,21400.0,25.0721,25.0721,25.0642,25.0721,21400.0
2011-03-24 13:50:00,31.99,32.0,31.96,31.98,16700.0,25.0642,25.0721,25.0407,25.0564,16700.0
2011-03-24 13:55:00,31.99,32.0,31.99,31.99,6600.0,25.0642,25.0721,25.0642,25.0642,6600.0
2011-03-24 14:00:00,31.99,32.04,31.99,32.03,239900.0,25.0642,25.1034,25.0642,25.0956,239900.0
2011-03-24 14:05:00,32.02,32.02,32.0,32.0,18400.0,25.0877,25.0877,25.0721,25.0721,18400.0
2011-03-24 14:10:00,32.0,32.02,31.96,32.01,30100.0,25.0721,25.0877,25.0407,25.0799,30100.0
2011-03-24 14:15:00,32.0,32.01,31.99,32.01,5000.0,25.0721,25.0799,25.0642,25.0799,5000.0
2011-03-24 14:20:00,32.01,32.01,31.98,32.0,19700.0,25.0799,25.0799,25.0564,25.0721,19700.0
2011-03-24 14:25:00,32.0,32.01,31.99,32.0,1200.0,25.0721,25.0799,25.0642,25.0721,1200.0
2011-03-24 14:30:00,32.0,32.01,32.0,32.01,1200.0,25.0721,25.0799,25.0721,25.0799,1200.0
2011-03-24 14:35:00,32.0,32.03,31.99,32.0,8900.0,25.0721,25.0956,25.0642,25.0721,8900.0
2011-03-24 14:40:00,32.0,32.02,31.99,32.01,4200.0,25.0721,25.0877,25.0642,25.0799,4200.0
2011-03-24 14:45:00,32.0,32.03,32.0,32.0,3800.0,25.0721,25.0956,25.0721,25.0721,3800.0
2011-03-24 14:50:00,32.0,32.02,31.99,32.0,14400.0,25.0721,25.0877,25.0642,25.0721,14400.0
2011-03-24 14:55:00,32.01,32.02,32.0,32.01,4100.0,25.0799,25.0877,25.0721,25.0799,4100.0
2011-03-24 15:00:00,32.0,32.01,32.0,32.01,5500.0,25.0721,25.0799,25.0721,25.0799,5500.0
2011-03-24 15:05:00,32.0,32.04,32.0,32.04,17700.0,25.0721,25.1034,25.0721,25.1034,17700.0
2011-03-24 15:10:00,32.03,32.04,32.02,32.03,4500.0,25.0956,25.1034,25.0877,25.0956,4500.0
2011-03-24 15:15:00,32.02,32.09,32.02,32.09,24300.0,25.0877,25.1426,25.0877,25.1426,24300.0
2011-03-24 15:20:00,32.09,32.12,32.07,32.12,11800.0,25.1426,25.1661,25.1269,25.1661,11800.0
2011-03-24 15:25:00,32.12,32.14,32.11,32.12,17900.0,25.1661,25.1818,25.1583,25.1661,17900.0
2011-03-24 15:30:00,32.12,32.13,32.09,32.09,26300.0,25.1661,25.1739,25.1426,25.1426,26300.0
2011-03-24 15:35:00,32.1,32.11,32.06,32.07,14000.0,25.1504,25.1583,25.1191,25.1269,14000.0
2011-03-24 15:40:00,32.07,32.13,32.05,32.13,50300.0,25.1269,25.1739,25.1112,25.1739,50300.0
2011-03-24 15:45:00,32.13,32.15,32.07,32.1,82000.0,25.1739,25.1896,25.1269,25.1504,82000.0
2011-03-24 15:50:00,32.1,32.11,32.07,32.07,18500.0,25.1504,25.1583,25.1269,25.1269,18500.0
2011-03-24 15:55:00,32.07,32.1,32.06,32.09,36100.0,25.1269,25.1504,25.1191,25.1426,36100.0
2011-03-25 09:30:00,32.2,32.2,32.13,32.16,8400.0,25.2288,25.2288,25.1739,25.1974,8400.0
2011-03-25 09:35:00,32.15,32.19,32.15,32.16,4900.0,25.1896,25.2209,25.1896,25.1974,4900.0
2011-03-25 09:40:00,32.16,32.19,32.15,32.16,5900.0,25.1974,25.2209,25.1896,25.1974,5900.0
2011-03-25 09:45:00,32.16,32.19,32.16,32.18,4200.0,25.1974,25.2209,25.1974,25.2131,4200.0
2011-03-25 09:50:00,32.18,32.3,32.18,32.3,14400.0,25.2131,25.3071,25.2131,25.3071,14400.0
2011-03-25 09:55:00,32.29,32.38,32.28,32.37,17900.0,25.2993,25.3698,25.2914,25.362,17900.0
2011-03-25 10:00:00,32.37,32.41,32.36,32.37,13900.0,25.362,25.3933,25.3541,25.362,13900.0
2011-03-25 10:05:00,32.38,32.4,32.35,32.4,9700.0,25.3698,25.3855,25.3463,25.3855,9700.0
2011-03-25 10:10:00,32.41,32.43,32.31,32.31,7400.0,25.3933,25.409,25.315,25.315,7400.0
2011-03-25 10:15:00,32.31,32.35,32.3,32.31,8000.0,25.315,25.3463,25.3071,25.315,8000.0
2011-03-25 10:20:00,32.31,32.35,32.31,32.34,4400.0,25.315,25.3463,25.315,25.3385,4400.0
2011-03-25 10:25:00,32.34,32.39,32.34,32.38,7600.0,25.3385,25.3776,25.3385,25.3698,7600.0
2011-03-25 10:30:00,32.37,32.42,32.37,32.42,4700.0,25.362,25.4011,25.362,25.4011,4700.0
2011-03-25 10:35:00,32.43,32.43,32.39,32.39,4100.0,25.409,25.409,25.3776,25.3776,4100.0
2011-03-25 10:40:00,32.39,32.4,32.36,32.4,13300.0,25.3776,25.3855,25.3541,25.3855,13300.0
2011-03-25 10:45:00,32.39,32.39,32.36,32.39,10300.0,25.3776,25.3776,25.3541,25.3776,10300.0
2011-03-25 10:50:00,32.39,32.41,32.34,32.4,16400.0,25.3776,25.3933,25.3385,25.3855,16400.0
2011-03-25 10:55:00,32.41,32.41,32.4,32.4,2300.0,25.3933,25.3933,25.3855,25.3855,2300.0
2011-03-25 11:00:00,32.41,32.42,32.36,32.36,13500.0,25.3933,25.4011,25.3541,25.3541,13500.0
2011-03-25 11:05:00,32.36,32.38,32.34,32.37,12000.0,25.3541,25.3698,25.3385,25.362,12000.0
2011-03-25 11:10:00,32.37,32.37,32.31,32.31,5300.0,25.362,25.362,25.315,25.315,5300.0
2011-03-25 11:15:00,32.3,32.35,32.29,32.35,6700.0,25.3071,25.3463,25.2993,25.3463,6700.0
2011-03-25 11:20:00,32.34,32.34,32.3,32.31,2300.0,25.3385,25.3385,25.3071,25.315,2300.0
2011-03-25 11:25:00,32.31,32.32,32.29,32.32,4700.0,25.315,25.3228,25.2993,25.3228,4700.0
2011-03-25 11:30:00,32.33,32.34,32.3,32.3,4100.0,25.3306,25.3385,25.3071,25.3071,4100.0
2011-03-25 11:35:00,32.3,32.31,32.28,32.28,11200.0,25.3071,25.315,25.2914,25.2914,11200.0
2011-03-25 11:40:00,32.28,32.29,32.27,32.28,2100.0,25.2914,25.2993,25.2836,25.2914,2100.0
2011-03-25 11:45:00,32.29,32.32,32.29,32.32,5600.0,25.2993,25.3228,25.2993,25.3228,5600.0
2011-03-25 11:50:00,32.3,32.3,32.29,32.29,2800.0,25.3071,25.3071,25.2993,25.2993,2800.0
2011-03-25 11:55:00,32.29,32.3,32.28,32.28,1700.0,25.2993,25.3071,25.2914,25.2914,1700.0
2011-03-25 12:00:00,32.3,32.31,32.29,32.31,1900.0,25.3071,25.315,25.2993,25.315,1900.0
2011-03-25 12:05:00,32.3,32.32,32.3,32.3,15300.0,25.3071,25.3228,25.3071,25.3071,15300.0
2011-03-25 12:10:00,32.3,32.3,32.29,32.29,6000.0,25.3071,25.3071,25.2993,25.2993,6000.0
2011-03-25 12:15:00,32.29,32.32,32.29,32.32,6100.0,25.2993,25.3228,25.2993,25.3228,6100.0
2011-03-25 12:20:00,32.32,32.34,32.3,32.3,8100.0,25.3228,25.3385,25.3071,25.3071,8100.0
2011-03-25 12:25:00,32.3,32.31,32.28,32.29,2700.0,25.3071,25.315,25.2914,25.2993,2700.0
2011-03-25 12:30:00,32.3,32.3,32.27,32.27,2700.0,25.3071,25.3071,25.2836,25.2836,2700.0
2011-03-25 12:35:00,32.26,32.28,32.25,32.27,3200.0,25.2758,25.2914,25.2679,25.2836,3200.0
2011-03-25 12:40:00,32.27,32.28,32.27,32.28,1000.0,25.2836,25.2914,25.2836,25.2914,1000.0
2011-03-25 12:45:00,32.28,32.3,32.28,32.3,2800.0,25.2914,25.3071,25.2914,25.3071,2800.0
2011-03-25 12:50:00,32.29,32.3,32.27,32.27,1500.0,25.2993,25.3071,25.2836,25.2836,1500.0
2011-03-25 12:55:00,32.27,32.27,32.26,32.27,1200.0,25.2836,25.2836,25.2758,25.2836,1200.0
2011-03-25 13:00:00,32.26,32.27,32.25,32.25,4000.0,25.2758,25.2836,25.2679,25.2679,4000.0
2011-03-25 13:05:00,32.25,32.29,32.25,32.29,4100.0,25.2679,25.2993,25.2679,25.2993,4100.0
2011-03-25 13:10:00,32.29,32.29,32.23,32.23,4800.0,25.2993,25.2993,25.2523,25.2523,4800.0
2011-03-25 13:15:00,32.23,32.23,32.21,32.21,4300.0,25.2523,25.2523,25.2366,25.2366,4300.0
2011-03-25 13:20:00,32.21,32.22,32.21,32.21,6300.0,25.2366,25.2444,25.2366,25.2366,6300.0
2011-03-25 13:25:00,32.22,32.24,32.22,32.23,10000.0,25.2444,25.2601,25.2444,25.2523,10000.0
2011-03-25 13:30:00,32.24,32.25,32.2,32.2,5900.0,25.2601,25.2679,25.2288,25.2288,5900.0
2011-03-25 13:35:00,32.2,32.24,32.18,32.23,6900.0,25.2288,25.2601,25.2131,25.2523,6900.0
2011-03-25 13:40:00,32.22,32.25,32.2,32.22,15900.0,25.2444,25.2679,25.2288,25.2444,15900.0
2011-03-25 13:45:00,32.22,32.23,32.21,32.22,1700.0,25.2444,25.2523,25.2366,25.2444,1700.0
2011-03-25 13:50:00,32.22,32.26,32.22,32.23,5300.0,25.2444,25.2758,25.2444,25.2523,5300.0
2011-03-25 13:55:00,32.22,32.22,32.18,32.18,9100.0,25.2444,25.2444,25.2131,25.2131,9100.0
2011-03-25 14:00:00,32.18,32.21,32.18,32.19,6700.0,25.2131,25.2366,25.2131,25.2209,6700.0
2011-03-25 14:05:00,32.18,32.19,32.18,32.19,1000.0,25.2131,25.2209,25.2131,25.2209,1000.0
2011-03-25 14:10:00,32.18,32.21,32.18,32.2,3400.0,25.2131,25.2366,25.2131,25.2288,3400.0
2011-03-25 14:15:00,32.21,32.23,32.18,32.18,10800.0,25.2366,25.2523,25.2131,25.2131,10800.0
2011-03-25 14:20:00,32.18,32.19,32.16,32.16,2100.0,25.2131,25.2209,25.1974,25.1974,2100.0
2011-03-25 14:25:00,32.16,32.16,32.12,32.16,6000.0,25.1974,25.1974,25.1661,25.1974,6000.0
2011-03-25 14:30:00,32.14,32.15,32.12,32.13,3200.0,25.1818,25.1896,25.1661,25.1739,3200.0
2011-03-25 14:35:00,32.13,32.14,32.09,32.13,12900.0,25.1739,25.1818,25.1426,25.1739,12900.0
2011-03-25 14:40:00,32.12,32.13,32.11,32.11,3600.0,25.1661,25.1739,25.1583,25.1583,3600.0
2011-03-25 14:45:00,32.12,32.15,32.12,32.15,2200.0,25.1661,25.1896,25.1661,25.1896,2200.0
2011-03-25 14:50:00,32.15,32.16,32.14,32.16,1100.0,25.1896,25.1974,25.1818,25.1974,1100.0
2011-03-25 14:55:00,32.15,32.15,32.13,32.14,6700.0,25.1896,25.1896,25.1739,25.1818,6700.0
2011-03-25 15:00:00,32.15,32.15,32.13,32.14,6300.0,25.1896,25.1896,25.1739,25.1818,6300.0
2011-03-25 15:05:00,32.15,32.17,32.14,32.16,5100.0,25.1896,25.2053,25.1818,25.1974,5100.0
2011-03-25 15:10:00,32.15,32.22,32.15,32.18,11500.0,25.1896,25.2444,25.1896,25.2131,11500.0
2011-03-25 15:15:00,32.18,32.18,32.13,32.14,16800.0,25.2131,25.2131,25.1739,25.1818,16800.0
2011-03-25 15:20:00,32.13,32.13,32.08,32.09,12400.0,25.1739,25.1739,25.1347,25.1426,12400.0
2011-03-25 15:25:00,32.09,32.09,32.04,32.05,23200.0,25.1426,25.1426,25.1034,25.1112,23200.0
2011-03-25 15:30:00,32.06,32.08,32.03,32.03,13600.0,25.1191,25.1347,25.0956,25.0956,13600.0
2011-03-25 15:35:00,32.04,32.11,32.04,32.11,17500.0,25.1034,25.1583,25.1034,25.1583,17500.0
2011-03-25 15:40:00,32.11,32.11,32.06,32.09,28800.0,25.1583,25.1583,25.1191,25.1426,28800.0
2011-03-25 15:45:00,32.09,32.1,32.01,32.01,58100.0,25.1426,25.1504,25.0799,25.0799,58100.0
2011-03-25 15:50:00,32.01,32.02,31.99,31.99,57000.0,25.0799,25.0877,25.0642,25.0642,57000.0
2011-03-25 15:55:00,32.0,32.05,32.0,32.03,68600.0,25.0721,25.1112,25.0721,25.0956,68600.0
2011-03-28 09:30:00,32.06,32.09,32.01,32.06,7800.0,25.1191,25.1426,25.0799,25.1191,7800.0
2011-03-28 09:35:00,32.08,32.08,32.01,32.07,9600.0,25.1347,25.1347,25.0799,25.1269,9600.0
2011-03-28 09:40:00,32.07,32.07,31.95,31.97,9000.0,25.1269,25.1269,25.0329,25.0486,9000.0
2011-03-28 09:45:00,31.96,32.07,31.96,32.04,3500.0,25.0407,25.1269,25.0407,25.1034,3500.0
2011-03-28 09:50:00,32.02,32.08,31.99,32.07,9800.0,25.0877,25.1347,25.0642,25.1269,9800.0
2011-03-28 09:55:00,32.06,32.09,32.03,32.05,7300.0,25.1191,25.1426,25.0956,25.1112,7300.0
2011-03-28 10:00:00,32.04,32.05,31.99,32.02,15400.0,25.1034,25.1112,25.0642,25.0877,15400.0
2011-03-28 10:05:00,32.01,32.01,31.93,31.98,13100.0,25.0799,25.0799,25.0172,25.0564,13100.0
2011-03-28 10:10:00,31.98,32.07,31.97,32.05,8900.0,25.0564,25.1269,25.0486,25.1112,8900.0
2011-03-28 10:15:00,32.07,32.07,32.01,32.02,5500.0,25.1269,25.1269,25.0799,25.0877,5500.0
2011-03-28 10:20:00,32.02,32.06,32.02,32.02,6000.0,25.0877,25.1191,25.0877,25.0877,6000.0
2011-03-28 10:25:00,32.02,32.05,32.01,32.03,4700.0,25.0877,25.1112,25.0799,25.0956,4700.0
2011-03-28 10:30:00,32.02,32.08,32.02,32.08,3600.0,25.0877,25.1347,25.0877,25.1347,3600.0
2011-03-28 10:35:00,32.08,32.1,32.08,32.09,4700.0,25.1347,25.1504,25.1347,25.1426,4700.0
2011-03-28 10:40:00,32.09,32.09,32.07,32.07,3900.0,25.1426,25.1426,25.1269,25.1269,3900.0
2011-03-28 10:45:00,32.07,32.09,32.07,32.08,2200.0,25.1269,25.1426,25.1269,25.1347,2200.0
2011-03-28 10:50:00,32.07,32.08,31.98,31.98,3400.0,25.1269,25.1347,25.0564,25.0564,3400.0
2011-03-28 10:55:00,32.0,32.01,31.99,32.0,1500.0,25.0721,25.0799,25.0642,25.0721,1500.0
2011-03-28 11:00:00,31.99,32.0,31.93,31.99,4800.0,25.0642,25.0721,25.0172,25.0642,4800.0
2011-03-28 11:05:00,31.98,31.98,31.96,31.98,1900.0,25.0564,25.0564,25.0407,25.0564,1900.0
2011-03-28 11:10:00,31.98,31.98,31.97,31.98,3400.0,25.0564,25.0564,25.0486,25.0564,3400.0
2011-03-28 11:15:00,31.98,31.98,31.96,31.96,3400.0,25.0564,25.0564,25.0407,25.0407,3400.0
2011-03-28 11:20:00,31.95,31.98,31.95,31.96,2300.0,25.0329,25.0564,25.0329,25.0407,2300.0
2011-03-28 11:25:00,31.97,31.97,31.93,31.93,1500.0,25.0486,25.0486,25.0172,25.0172,1500.0
2011-03-28 11:30:00,31.94,31.96,31.94,31.94,5500.0,25.0251,25.0407,25.0251,25.0251,5500.0
2011-03-28 11:35:00,31.93,31.93,31.86,31.87,8600.0,25.0172,25.0172,24.9624,24.9702,8600.0
2011-03-28 11:40:00,31.87,31.87,31.84,31.85,5200.0,24.9702,24.9702,24.9467,24.9545,5200.0
2011-03-28 11:45:00,31.84,31.86,31.83,31.85,4200.0,24.9467,24.9624,24.9389,24.9545,4200.0
2011-03-28 11:50:00,31.85,31.86,31.79,31.79,47700.0,24.9545,24.9624,24.9075,24.9075,47700.0
2011-03-28 11:55:00,31.79,31.82,31.79,31.8,19800.0,24.9075,24.931,24.9075,24.9154,19800.0
2011-03-28 12:00:00,31.81,31.85,31.79,31.85,19500.0,24.9232,24.9545,24.9075,24.9545,19500.0
2011-03-28 12:05:00,31.85,31.85,31.83,31.84,6300.0,24.9545,24.9545,24.9389,24.9467,6300.0
2011-03-28 12:10:00,31.84,31.87,31.84,31.86,5500.0,24.9467,24.9702,24.9467,24.9624,5500.0
2011-03-28 12:15:00,31.85,31.86,31.83,31.83,3900.0,24.9545,24.9624,24.9389,24.9389,3900.0
2011-03-28 12:20:00,31.82,31.83,31.81,31.81,5200.0,24.931,24.9389,24.9232,24.9232,5200.0
2011-03-28 12:25:00,31.82,31.83,31.81,31.82,1400.0,24.931,24.9389,24.9232,24.931,1400.0
2011-03-28 12:30:00,31.82,31.83,31.82,31.82,2500.0,24.931,24.9389,24.931,24.931,2500.0
2011-03-28 12:35:00,31.82,31.83,31.82,31.82,2300.0,24.931,24.9389,24.931,24.931,2300.0
2011-03-28 12:40:00,31.82,31.85,31.81,31.85,7100.0,24.931,24.9545,24.9232,24.9545,7100.0
2011-03-28 12:45:00,31.85,31.85,31.84,31.84,900.0,24.9545,24.9545,24.9467,24.9467,900.0
2011-03-28 12:50:00,31.85,31.85,31.84,31.85,4100.0,24.9545,24.9545,24.9467,24.9545,4100.0
2011-03-28 12:55:00,31.85,31.85,31.84,31.84,5100.0,24.9545,24.9545,24.9467,24.9467,5100.0
2011-03-28 13:00:00,31.83,31.86,31.83,31.86,4300.0,24.9389,24.9624,24.9389,24.9624,4300.0
2011-03-28 13:05:00,31.87,31.88,31.86,31.86,1900.0,24.9702,24.978,24.9624,24.9624,1900.0
2011-03-28 13:10:00,31.86,31.89,31.86,31.89,2700.0,24.9624,24.9859,24.9624,24.9859,2700.0
2011-03-28 13:15:00,31.88,31.91,31.88,31.91,5000.0,24.978,25.0016,24.978,25.0016,5000.0
2011-03-28 13:20:00,31.91,31.91,31.89,31.9,4100.0,25.0016,25.0016,24.9859,24.9937,4100.0
2011-03-28 13:25:00,31.9,31.91,31.88,31.88,3900.0,24.9937,25.0016,24.978,24.978,3900.0
2011-03-28 13:30:00,31.89,31.91,31.89,31.91,2200.0,24.9859,25.0016,24.9859,25.0016,2200.0
2011-03-28 13:35:00,31.91,31.96,31.91,31.96,5900.0,25.0016,25.0407,25.0016,25.0407,5900.0
2011-03-28 13:40:00,31.95,31.96,31.95,31.95,1400.0,25.0329,25.0407,25.0329,25.0329,1400.0
2011-03-28 13:45:00,31.96,31.97,31.95,31.95,2200.0,25.0407,25.0486,25.0329,25.0329,2200.0
2011-03-28 13:50:00,31.96,31.96,31.95,31.96,2900.0,25.0407,25.0407,25.0329,25.0407,2900.0
2011-03-28 13:55:00,31.96,31.98,31.96,31.97,6500.0,25.0407,25.0564,25.0407,25.0486,6500.0
2011-03-28 14:00:00,31.97,31.97,31.96,31.96,6900.0,25.0486,25.0486,25.0407,25.0407,6900.0
2011-03-28 14:05:00,31.96,31.97,31.94,31.94,3400.0,25.0407,25.0486,25.0251,25.0251,3400.0
2011-03-28 14:10:00,31.93,31.94,31.92,31.92,4400.0,25.0172,25.0251,25.0094,25.0094,4400.0
2011-03-28 14:15:00,31.91,31.92,31.89,31.91,8200.0,25.0016,25.0094,24.9859,25.0016,8200.0
2011-03-28 14:20:00,31.91,31.92,31.9,31.9,4800.0,25.0016,25.0094,24.9937,24.9937,4800.0
2011-03-28 14:25:00,31.9,31.91,31.89,31.9,2300.0,24.9937,25.0016,24.9859,24.9937,2300.0
2011-03-28 14:30:00,31.9,31.92,31.9,31.91,2100.0,24.9937,25.0094,24.9937,25.0016,2100.0
2011-03-28 14:35:00,31.91,31.93,31.91,31.93,6400.0,25.0016,25.0172,25.0016,25.0172,6400.0
2011-03-28 14:40:00,31.93,31.93,31.91,31.91,4700.0,25.0172,25.0172,25.0016,25.0016,4700.0
2011-03-28 14:45:00,31.92,31.92,31.91,31.91,4400.0,25.0094,25.0094,25.0016,25.0016,4400.0
2011-03-28 14:50:00,31.92,31.92,31.89,31.91,9200.0,25.0094,25.0094,24.9859,25.0016,9200.0
2011-03-28 14:55:00,31.91,31.91,31.9,31.91,2200.0,25.0016,25.0016,24.9937,25.0016,2200.0
2011-03-28 15:00:00,31.9,31.93,31.9,31.91,9500.0,24.9937,25.0172,24.9937,25.0016,9500.0
2011-03-28 15:05:00,31.92,31.92,31.91,31.92,17400.0,25.0094,25.0094,25.0016,25.0094,17400.0
2011-03-28 15:10:00,31.91,31.93,31.91,31.91,6000.0,25.0016,25.0172,25.0016,25.0016,6000.0
2011-03-28 15:15:00,31.92,31.92,31.91,31.92,3600.0,25.0094,25.0094,25.0016,25.0094,3600.0
2011-03-28 15:20:00,31.91,31.93,31.91,31.92,27000.0,25.0016,25.0172,25.0016,25.0094,27000.0
2011-03-28 15:25:00,31.92,31.93,31.91,31.92,37400.0,25.0094,25.0172,25.0016,25.0094,37400.0
2011-03-28 15:30:00,31.91,31.92,31.91,31.91,20600.0,25.0016,25.0094,25.0016,25.0016,20600.0
2011-03-28 15:35:00,31.91,31.92,31.91,31.91,18100.0,25.0016,25.0094,25.0016,25.0016,18100.0
2011-03-28 15:40:00,31.91,31.92,31.86,31.89,43700.0,25.0016,25.0094,24.9624,24.9859,43700.0
2011-03-28 15:45:00,31.89,31.89,31.85,31.85,82800.0,24.9859,24.9859,24.9545,24.9545,82800.0
2011-03-28 15:50:00,31.85,31.88,31.82,31.86,66800.0,24.9545,24.978,24.931,24.9624,66800.0
2011-03-28 15:55:00,31.86,31.87,31.8,31.83,115600.0,24.9624,24.9702,24.9154,24.9389,115600.0
2011-03-29 09:30:00,31.76,31.9,31.76,31.8,14900.0,24.884,24.9937,24.884,24.9154,14900.0
2011-03-29 09:35:00,31.79,31.84,31.71,31.78,10400.0,24.9075,24.9467,24.8449,24.8997,10400.0
2011-03-29 09:40:00,31.77,31.85,31.72,31.84,8500.0,24.8919,24.9545,24.8527,24.9467,8500.0
2011-03-29 09:45:00,31.84,31.85,31.78,31.8,17600.0,24.9467,24.9545,24.8997,24.9154,17600.0
2011-03-29 09:50:00,31.79,31.85,31.79,31.84,7200.0,24.9075,24.9545,24.9075,24.9467,7200.0
2011-03-29 09:55:00,31.84,31.87,31.84,31.86,8900.0,24.9467,24.9702,24.9467,24.9624,8900.0
2011-03-29 10:00:00,31.84,31.9,31.79,31.9,12000.0,24.9467,24.9937,24.9075,24.9937,12000.0
2011-03-29 10:05:00,31.91,31.98,31.91,31.98,6700.0,25.0016,25.0564,25.0016,25.0564,6700.0
2011-03-29 10:10:00,31.98,32.0,31.95,31.96,8400.0,25.0564,25.0721,25.0329,25.0407,8400.0
2011-03-29 10:15:00,31.97,32.01,31.97,31.97,7800.0,25.0486,25.0799,25.0486,25.0486,7800.0
2011-03-29 10:20:00,31.97,31.98,31.95,31.95,2200.0,25.0486,25.0564,25.0329,25.0329,2200.0
2011-03-29 10:25:00,31.96,32.0,31.96,31.97,7900.0,25.0407,25.0721,25.0407,25.0486,7900.0
2011-03-29 10:30:00,31.97,32.0,31.96,32.0,3100.0,25.0486,25.0721,25.0407,25.0721,3100.0
2011-03-29 10:35:00,32.0,32.0,31.97,31.97,5400.0,25.0721,25.0721,25.0486,25.0486,5400.0
2011-03-29 10:40:00,31.97,31.99,31.97,31.99,2500.0,25.0486,25.0642,25.0486,25.0642,2500.0
2011-03-29 10:45:00,31.98,32.03,31.98,32.02,4400.0,25.0564,25.0956,25.0564,25.0877,4400.0
2011-03-29 10:50:00,32.02,32.02,31.98,31.98,4300.0,25.0877,25.0877,25.0564,25.0564,4300.0
2011-03-29 10:55:00,31.98,32.02,31.97,32.02,4000.0,25.0564,25.0877,25.0486,25.0877,4000.0
2011-03-29 11:00:00,32.02,32.06,32.02,32.06,4400.0,25.0877,25.1191,25.0877,25.1191,4400.0
2011-03-29 11:05:00,32.07,32.11,32.06,32.11,4600.0,25.1269,25.1583,25.1191,25.1583,4600.0
2011-03-29 11:10:00,32.11,32.14,32.11,32.13,6200.0,25.1583,25.1818,25.1583,25.1739,6200.0
2011-03-29 11:15:00,32.14,32.17,32.14,32.15,5200.0,25.1818,25.2053,25.1818,25.1896,5200.0
2011-03-29 11:20:00,32.15,32.18,32.15,32.18,7200.0,25.1896,25.2131,25.1896,25.2131,7200.0
2011-03-29 11:25:00,32.19,32.21,32.19,32.21,4100.0,25.2209,25.2366,25.2209,25.2366,4100.0
2011-03-29 11:30:00,32.2,32.22,32.2,32.21,4900.0,25.2288,25.2444,25.2288,25.2366,4900.0
2011-03-29 11:35:00,32.21,32.23,32.19,32.22,20000.0,25.2366,25.2523,25.2209,25.2444,20000.0
2011-03-29 11:40:00,32.22,32.24,32.22,32.23,6400.0,25.2444,25.2601,25.2444,25.2523,6400.0
2011-03-29 11:45:00,32.25,32.27,32.25,32.27,4900.0,25.2679,25.2836,25.2679,25.2836,4900.0
2011-03-29 11:50:00,32.27,32.3,32.27,32.28,8700.0,25.2836,25.3071,25.2836,25.2914,8700.0
2011-03-29 11:55:00,32.28,32.3,32.27,32.3,6600.0,25.2914,25.3071,25.2836,25.3071,6600.0
2011-03-29 12:00:00,32.3,32.33,32.3,32.33,5000.0,25.3071,25.3306,25.3071,25.3306,5000.0
2011-03-29 12:05:00,32.33,32.33,32.31,32.32,6800.0,25.3306,25.3306,25.315,25.3228,6800.0
2011-03-29 12:10:00,32.31,32.31,32.3,32.3,1600.0,25.315,25.315,25.3071,25.3071,1600.0
2011-03-29 12:15:00,32.31,32.32,32.3,32.32,4100.0,25.315,25.3228,25.3071,25.3228,4100.0
2011-03-29 12:20:00,32.32,32.33,32.31,32.33,2300.0,25.3228,25.3306,25.315,25.3306,2300.0
2011-03-29 12:25:00,32.33,32.33,32.27,32.27,8900.0,25.3306,25.3306,25.2836,25.2836,8900.0
2011-03-29 12:30:00,32.29,32.31,32.28,32.3,7100.0,25.2993,25.315,25.2914,25.3071,7100.0
2011-03-29 12:35:00,32.3,32.32,32.29,32.32,3100.0,25.3071,25.3228,25.2993,25.3228,3100.0
2011-03-29 12:40:00,32.33,32.33,32.3,32.3,8000.0,25.3306,25.3306,25.3071,25.3071,8000.0
2011-03-29 12:45:00,32.3,32.3,32.28,32.29,4300.0,25.3071,25.3071,25.2914,25.2993,4300.0
2011-03-29 12:50:00,32.29,32.33,32.28,32.33,9800.0,25.2993,25.3306,25.2914,25.3306,9800.0
2011-03-29 12:55:00,32.33,32.34,32.3,32.3,9100.0,25.3306,25.3385,25.3071,25.3071,9100.0
2011-03-29 13:00:00,32.3,32.3,32.28,32.28,9800.0,25.3071,25.3071,25.2914,25.2914,9800.0
2011-03-29 13:05:00,32.29,32.31,32.28,32.31,4400.0,25.2993,25.315,25.2914,25.315,4400.0
2011-03-29 13:10:00,32.31,32.33,32.3,32.33,4100.0,25.315,25.3306,25.3071,25.3306,4100.0
2011-03-29 13:15:00,32.33,32.33,32.31,32.33,5400.0,25.3306,25.3306,25.315,25.3306,5400.0
2011-03-29 13:20:00,32.33,32.33,32.29,32.29,8900.0,25.3306,25.3306,25.2993,25.2993,8900.0
2011-03-29 13:25:00,32.3,32.3,32.27,32.28,2400.0,25.3071,25.3071,25.2836,25.2914,2400.0
2011-03-29 13:30:00,32.28,32.28,32.27,32.27,3100.0,25.2914,25.2914,25.2836,25.2836,3100.0
2011-03-29 13:35:00,32.28,32.28,32.26,32.27,3600.0,25.2914,25.2914,25.2758,25.2836,3600.0
2011-03-29 13:40:00,32.27,32.28,32.26,32.28,3000.0,25.2836,25.2914,25.2758,25.2914,3000.0
2011-03-29 13:45:00,32.28,32.29,32.27,32.28,4200.0,25.2914,25.2993,25.2836,25.2914,4200.0
2011-03-29 13:50:00,32.28,32.29,32.27,32.28,4300.0,25.2914,25.2993,25.2836,25.2914,4300.0
2011-03-29 13:55:00,32.28,32.28,32.27,32.28,4800.0,25.2914,25.2914,25.2836,25.2914,4800.0
2011-03-29 14:00:00,32.28,32.32,32.27,32.32,7400.0,25.2914,25.3228,25.2836,25.3228,7400.0
2011-03-29 14:05:00,32.32,32.34,32.31,32.33,7500.0,25.3228,25.3385,25.315,25.3306,7500.0
2011-03-29 14:10:00,32.33,32.33,32.32,32.33,3300.0,25.3306,25.3306,25.3228,25.3306,3300.0
2011-03-29 14:15:00,32.33,32.34,32.33,32.34,8300.0,25.3306,25.3385,25.3306,25.3385,8300.0
2011-03-29 14:20:00,32.34,32.34,32.32,32.33,5000.0,25.3385,25.3385,25.3228,25.3306,5000.0
2011-03-29 14:25:00,32.33,32.34,32.32,32.32,6900.0,25.3306,25.3385,25.3228,25.3228,6900.0
2011-03-29 14:30:00,32.33,32.33,32.32,32.32,5900.0,25.3306,25.3306,25.3228,25.3228,5900.0
2011-03-29 14:35:00,32.33,32.35,32.32,32.32,9900.0,25.3306,25.3463,25.3228,25.3228,9900.0
2011-03-29 14:40:00,32.32,32.36,32.32,32.36,6700.0,25.3228,25.3541,25.3228,25.3541,6700.0
2011-03-29 14:45:00,32.36,32.38,32.36,32.37,4000.0,25.3541,25.3698,25.3541,25.362,4000.0
2011-03-29 14:50:00,32.38,32.39,32.37,32.38,3900.0,25.3698,25.3776,25.362,25.3698,3900.0
2011-03-29 14:55:00,32.37,32.39,32.37,32.39,7700.0,25.362,25.3776,25.362,25.3776,7700.0
2011-03-29 15:00:00,32.39,32.39,32.38,32.39,6300.0,25.3776,25.3776,25.3698,25.3776,6300.0
2011-03-29 15:05:00,32.39,32.39,32.35,32.36,13100.0,25.3776,25.3776,25.3463,25.3541,13100.0
2011-03-29 15:10:00,32.36,32.37,32.35,32.37,8600.0,25.3541,25.362,25.3463,25.362,8600.0
2011-03-29 15:15:00,32.37,32.4,32.37,32.38,12400.0,25.362,25.3855,25.362,25.3698,12400.0
2011-03-29 15:20:00,32.39,32.39,32.37,32.37,10500.0,25.3776,25.3776,25.362,25.362,10500.0
2011-03-29 15:25:00,32.37,32.38,32.36,32.37,11400.0,25.362,25.3698,25.3541,25.362,11400.0
2011-03-29 15:30:00,32.37,32.39,32.35,32.36,21700.0,25.362,25.3776,25.3463,25.3541,21700.0
2011-03-29 15:35:00,32.36,32.39,32.35,32.39,19100.0,25.3541,25.3776,25.3463,25.3776,19100.0
2011-03-29 15:40:00,32.39,32.4,32.35,32.4,30400.0,25.3776,25.3855,25.3463,25.3855,30400.0
2011-03-29 15:45:00,32.4,32.43,32.4,32.43,50400.0,25.3855,25.409,25.3855,25.409,50400.0
2011-03-29 15:50:00,32.43,32.45,32.4,32.42,36600.0,25.409,25.4246,25.3855,25.4011,36600.0
2011-03-29 15:55:00,32.42,32.44,32.35,32.35,178700.0,25.4011,25.4168,25.3463,25.3463,178700.0
2011-03-30 09:30:00,32.4,32.46,32.38,32.46,29100.0,25.3855,25.4325,25.3698,25.4325,29100.0
2011-03-30 09:35:00,32.47,32.64,32.45,32.61,27600.0,25.4403,25.5735,25.4246,25.55,27600.0
2011-03-30 09:40:00,32.61,32.61,32.49,32.6,11600.0,25.55,25.55,25.456,25.5422,11600.0
2011-03-30 09:45:00,32.59,32.6,32.57,32.58,4100.0,25.5343,25.5422,25.5187,25.5265,4100.0
2011-03-30 09:50:00,32.59,32.63,32.57,32.59,8100.0,25.5343,25.5657,25.5187,25.5343,8100.0
2011-03-30 09:55:00,32.59,32.59,32.53,32.57,5000.0,25.5343,25.5343,25.4873,25.5187,5000.0
2011-03-30 10:00:00,32.57,32.61,32.57,32.61,6500.0,25.5187,25.55,25.5187,25.55,6500.0
2011-03-30 10:05:00,32.62,32.63,32.6,32.61,15400.0,25.5578,25.5657,25.5422,25.55,15400.0
2011-03-30 10:10:00,32.6,32.65,32.58,32.65,20200.0,25.5422,25.5813,25.5265,25.5813,20200.0
2011-03-30 10:15:00,32.65,32.7,32.65,32.68,13500.0,25.5813,25.6205,25.5813,25.6048,13500.0
2011-03-30 10:20:00,32.68,32.69,32.67,32.69,4500.0,25.6048,25.6127,25.597,25.6127,4500.0
2011-03-30 10:25:00,32.69,32.69,32.65,32.65,7600.0,25.6127,25.6127,25.5813,25.5813,7600.0
2011-03-30 10:30:00,32.64,32.69,32.64,32.69,7000.0,25.5735,25.6127,25.5735,25.6127,7000.0
2011-03-30 10:35:00,32.69,32.69,32.66,32.69,6700.0,25.6127,25.6127,25.5892,25.6127,6700.0
2011-03-30 10:40:00,32.69,32.7,32.68,32.7,12000.0,25.6127,25.6205,25.6048,25.6205,12000.0
2011-03-30 10:45:00,32.7,32.7,32.69,32.7,7400.0,25.6205,25.6205,25.6127,25.6205,7400.0
2011-03-30 10:50:00,32.69,32.7,32.69,32.7,10200.0,25.6127,25.6205,25.6127,25.6205,10200.0
2011-03-30 10:55:00,32.7,32.74,32.68,32.73,20700.0,25.6205,25.6519,25.6048,25.644,20700.0
2011-03-30 11:00:00,32.73,32.73,32.66,32.66,10000.0,25.644,25.644,25.5892,25.5892,10000.0
2011-03-30 11:05:00,32.65,32.7,32.64,32.7,11300.0,25.5813,25.6205,25.5735,25.6205,11300.0
2011-03-30 11:10:00,32.7,32.72,32.69,32.7,6300.0,25.6205,25.6362,25.6127,25.6205,6300.0
2011-03-30 11:15:00,32.7,32.72,32.69,32.7,4400.0,25.6205,25.6362,25.6127,25.6205,4400.0
2011-03-30 11:20:00,32.7,32.7,32.67,32.69,4200.0,25.6205,25.6205,25.597,25.6127,4200.0
2011-03-30 11:25:00,32.68,32.71,32.67,32.69,15700.0,25.6048,25.6284,25.597,25.6127,15700.0
2011-03-30 11:30:00,32.69,32.73,32.69,32.73,5500.0,25.6127,25.644,25.6127,25.644,5500.0
2011-03-30 11:35:00,32.72,32.73,32.71,32.72,2500.0,25.6362,25.644,25.6284,25.6362,2500.0
2011-03-30 11:40:00,32.71,32.73,32.71,32.73,5100.0,25.6284,25.644,25.6284,25.644,5100.0
2011-03-30 11:45:00,32.73,32.73,32.7,32.71,13400.0,25.644,25.644,25.6205,25.6284,13400.0
2011-03-30 11:50:00,32.71,32.74,32.7,32.72,9600.0,25.6284,25.6519,25.6205,25.6362,9600.0
2011-03-30 11:55:00,32.72,32.73,32.71,32.72,6900.0,25.6362,25.644,25.6284,25.6362,6900.0
2011-03-30 12:00:00,32.73,32.75,32.72,32.72,7500.0,25.644,25.6597,25.6362,25.6362,7500.0
2011-03-30 12:05:00,32.72,32.73,32.72,32.73,5600.0,25.6362,25.644,25.6362,25.644,5600.0
2011-03-30 12:10:00,32.73,32.73,32.68,32.68,42900.0,25.644,25.644,25.6048,25.6048,42900.0
2011-03-30 12:15:00,32.69,32.72,32.68,32.71,16600.0,25.6127,25.6362,25.6048,25.6284,16600.0
2011-03-30 12:20:00,32.71,32.75,32.71,32.74,5700.0,25.6284,25.6597,25.6284,25.6519,5700.0
2011-03-30 12:25:00,32.73,32.75,32.72,32.74,11500.0,25.644,25.6597,25.6362,25.6519,11500.0
2011-03-30 12:30:00,32.74,32.77,32.74,32.74,6500.0,25.6519,25.6754,25.6519,25.6519,6500.0
2011-03-30 12:35:00,32.75,32.75,32.74,32.74,3500.0,25.6597,25.6597,25.6519,25.6519,3500.0
2011-03-30 12:40:00,32.75,32.75,32.74,32.75,5200.0,25.6597,25.6597,25.6519,25.6597,5200.0
2011-03-30 12:45:00,32.74,32.75,32.73,32.74,8400.0,25.6519,25.6597,25.644,25.6519,8400.0
2011-03-30 12:50:00,32.75,32.76,32.75,32.75,9200.0,25.6597,25.6675,25.6597,25.6597,9200.0
2011-03-30 12:55:00,32.76,32.78,32.76,32.76,7200.0,25.6675,25.6832,25.6675,25.6675,7200.0
2011-03-30 13:00:00,32.76,32.77,32.76,32.77,5300.0,25.6675,25.6754,25.6675,25.6754,5300.0
2011-03-30 13:05:00,32.76,32.79,32.75,32.78,8600.0,25.6675,25.691,25.6597,25.6832,8600.0
2011-03-30 13:10:00,32.77,32.78,32.75,32.77,5600.0,25.6754,25.6832,25.6597,25.6754,5600.0
2011-03-30 13:15:00,32.77,32.77,32.75,32.76,10800.0,25.6754,25.6754,25.6597,25.6675,10800.0
2011-03-30 13:20:00,32.76,32.78,32.76,32.77,7800.0,25.6675,25.6832,25.6675,25.6754,7800.0
2011-03-30 13:25:00,32.77,32.77,32.76,32.77,4700.0,25.6754,25.6754,25.6675,25.6754,4700.0
2011-03-30 13:30:00,32.77,32.77,32.76,32.77,3600.0,25.6754,25.6754,25.6675,25.6754,3600.0
2011-03-30 13:35:00,32.77,32.8,32.76,32.78,20900.0,25.6754,25.6989,25.6675,25.6832,20900.0
2011-03-30 13:40:00,32.79,32.79,32.77,32.77,5700.0,25.691,25.691,25.6754,25.6754,5700.0
2011-03-30 13:45:00,32.77,32.78,32.75,32.77,9500.0,25.6754,25.6832,25.6597,25.6754,9500.0
2011-03-30 13:50:00,32.76,32.77,32.75,32.76,19800.0,25.6675,25.6754,25.6597,25.6675,19800.0
2011-03-30 13:55:00,32.77,32.77,32.76,32.77,4300.0,25.6754,25.6754,25.6675,25.6754,4300.0
2011-03-30 14:00:00,32.77,32.77,32.74,32.77,15700.0,25.6754,25.6754,25.6519,25.6754,15700.0
2011-03-30 14:05:00,32.77,32.78,32.77,32.78,6100.0,25.6754,25.6832,25.6754,25.6832,6100.0
2011-03-30 14:10:00,32.77,32.78,32.73,32.74,8700.0,25.6754,25.6832,25.644,25.6519,8700.0
2011-03-30 14:15:00,32.73,32.74,32.71,32.72,7000.0,25.644,25.6519,25.6284,25.6362,7000.0
2011-03-30 14:20:00,32.71,32.78,32.71,32.77,8200.0,25.6284,25.6832,25.6284,25.6754,8200.0
2011-03-30 14:25:00,32.77,32.79,32.75,32.77,15600.0,25.6754,25.691,25.6597,25.6754,15600.0
2011-03-30 14:30:00,32.77,32.77,32.76,32.76,3900.0,25.6754,25.6754,25.6675,25.6675,3900.0
2011-03-30 14:35:00,32.76,32.76,32.73,32.73,5700.0,25.6675,25.6675,25.644,25.644,5700.0
2011-03-30 14:40:00,32.73,32.75,32.73,32.73,5400.0,25.644,25.6597,25.644,25.644,5400.0
2011-03-30 14:45:00,32.72,32.73,32.66,32.66,5400.0,25.6362,25.644,25.5892,25.5892,5400.0
2011-03-30 14:50:00,32.66,32.67,32.64,32.66,8700.0,25.5892,25.597,25.5735,25.5892,8700.0
2011-03-30 14:55:00,32.67,32.69,32.66,32.68,5900.0,25.597,25.6127,25.5892,25.6048,5900.0
2011-03-30 15:00:00,32.68,32.73,32.68,32.73,10800.0,25.6048,25.644,25.6048,25.644,10800.0
2011-03-30 15:05:00,32.74,32.75,32.73,32.74,10100.0,25.6519,25.6597,25.644,25.6519,10100.0
2011-03-30 15:10:00,32.75,32.75,32.73,32.74,10100.0,25.6597,25.6597,25.644,25.6519,10100.0
2011-03-30 15:15:00,32.74,32.78,32.74,32.77,18200.0,25.6519,25.6832,25.6519,25.6754,18200.0
2011-03-30 15:20:00,32.77,32.8,32.77,32.79,22400.0,25.6754,25.6989,25.6754,25.691,22400.0
2011-03-30 15:25:00,32.78,32.79,32.78,32.79,18800.0,25.6832,25.691,25.6832,25.691,18800.0
2011-03-30 15:30:00,32.79,32.79,32.77,32.78,27700.0,25.691,25.691,25.6754,25.6832,27700.0
2011-03-30 15:35:00,32.78,32.8,32.78,32.79,14400.0,25.6832,25.6989,25.6832,25.691,14400.0
2011-03-30 15:40:00,32.79,32.79,32.74,32.75,32000.0,25.691,25.691,25.6519,25.6597,32000.0
2011-03-30 15:45:00,32.75,32.77,32.69,32.7,28800.0,25.6597,25.6754,25.6127,25.6205,28800.0
2011-03-30 15:50:00,32.7,32.77,32.7,32.77,34900.0,25.6205,25.6754,25.6205,25.6754,34900.0
2011-03-30 15:55:00,32.77,32.79,32.76,32.76,60900.0,25.6754,25.691,25.6675,25.6675,60900.0
2011-03-31 09:30:00,32.73,32.84,32.71,32.84,17700.0,25.644,25.7302,25.6284,25.7302,17700.0
2011-03-31 09:35:00,32.85,32.85,32.74,32.8,12500.0,25.738,25.738,25.6519,25.6989,12500.0
2011-03-31 09:40:00,32.81,32.84,32.77,32.78,12600.0,25.7067,25.7302,25.6754,25.6832,12600.0
2011-03-31 09:45:00,32.79,32.79,32.72,32.77,12800.0,25.691,25.691,25.6362,25.6754,12800.0
2011-03-31 09:50:00,32.76,32.81,32.74,32.75,10600.0,25.6675,25.7067,25.6519,25.6597,10600.0
2011-03-31 09:55:00,32.75,32.79,32.72,32.75,9700.0,25.6597,25.691,25.6362,25.6597,9700.0
2011-03-31 10:00:00,32.76,32.81,32.71,32.75,11500.0,25.6675,25.7067,25.6284,25.6597,11500.0
2011-03-31 10:05:00,32.74,32.77,32.73,32.77,10200.0,25.6519,25.6754,25.644,25.6754,10200.0
2011-03-31 10:10:00,32.77,32.82,32.73,32.82,14100.0,25.6754,25.7145,25.644,25.7145,14100.0
2011-03-31 10:15:00,32.82,32.84,32.82,32.82,6600.0,25.7145,25.7302,25.7145,25.7145,6600.0
2011-03-31 10:20:00,32.82,32.9,32.82,32.89,17200.0,25.7145,25.7772,25.7145,25.7694,17200.0
2011-03-31 10:25:00,32.89,32.9,32.88,32.89,10000.0,25.7694,25.7772,25.7615,25.7694,10000.0
2011-03-31 10:30:00,32.89,32.9,32.89,32.9,14400.0,25.7694,25.7772,25.7694,25.7772,14400.0
2011-03-31 10:35:00,32.9,32.98,32.89,32.98,29600.0,25.7772,25.8399,25.7694,25.8399,29600.0
2011-03-31 10:40:00,32.98,32.99,32.96,32.99,37600.0,25.8399,25.8477,25.8242,25.8477,37600.0
2011-03-31 10:45:00,32.99,32.99,32.93,32.93,9900.0,25.8477,25.8477,25.8007,25.8007,9900.0
2011-03-31 10:50:00,32.94,32.94,32.82,32.82,7300.0,25.8086,25.8086,25.7145,25.7145,7300.0
2011-03-31 10:55:00,32.82,32.86,32.81,32.84,16800.0,25.7145,25.7459,25.7067,25.7302,16800.0
2011-03-31 11:00:00,32.84,32.85,32.8,32.81,12200.0,25.7302,25.738,25.6989,25.7067,12200.0
2011-03-31 11:05:00,32.81,32.82,32.75,32.8,13100.0,25.7067,25.7145,25.6597,25.6989,13100.0
2011-03-31 11:10:00,32.79,32.85,32.78,32.81,14500.0,25.691,25.738,25.6832,25.7067,14500.0
2011-03-31 11:15:00,32.81,32.81,32.73,32.74,8300.0,25.7067,25.7067,25.644,25.6519,8300.0
2011-03-31 11:20:00,32.74,32.75,32.67,32.67,9800.0,25.6519,25.6597,25.597,25.597,9800.0
2011-03-31 11:25:00,32.67,32.73,32.67,32.72,13600.0,25.597,25.644,25.597,25.6362,13600.0
2011-03-31 11:30:00,32.72,32.72,32.63,32.65,15000.0,25.6362,25.6362,25.5657,25.5813,15000.0
2011-03-31 11:35:00,32.64,32.65,32.62,32.65,7900.0,25.5735,25.5813,25.5578,25.5813,7900.0
2011-03-31 11:40:00,32.65,32.65,32.63,32.63,8100.0,25.5813,25.5813,25.5657,25.5657,8100.0
2011-03-31 11:45:00,32.64,32.64,32.59,32.6,34600.0,25.5735,25.5735,25.5343,25.5422,34600.0
2011-03-31 11:50:00,32.6,32.6,32.59,32.6,9000.0,25.5422,25.5422,25.5343,25.5422,9000.0
2011-03-31 11:55:00,32.6,32.61,32.57,32.58,15400.0,25.5422,25.55,25.5187,25.5265,15400.0
2011-03-31 12:00:00,32.57,32.58,32.57,32.58,5900.0,25.5187,25.5265,25.5187,25.5265,5900.0
2011-03-31 12:05:00,32.57,32.58,32.54,32.54,9200.0,25.5187,25.5265,25.4952,25.4952,9200.0
2011-03-31 12:10:00,32.54,32.57,32.54,32.57,10000.0,25.4952,25.5187,25.4952,25.5187,10000.0
2011-03-31 12:15:00,32.57,32.57,32.54,32.55,4900.0,25.5187,25.5187,25.4952,25.503,4900.0
2011-03-31 12:20:00,32.55,32.58,32.53,32.56,11000.0,25.503,25.5265,25.4873,25.5108,11000.0
2011-03-31 12:25:00,32.57,32.57,32.55,32.55,6800.0,25.5187,25.5187,25.503,25.503,6800.0
2011-03-31 12:30:00,32.55,32.56,32.53,32.53,12300.0,25.503,25.5108,25.4873,25.4873,12300.0
2011-03-31 12:35:00,32.52,32.52,32.51,32.52,5800.0,25.4795,25.4795,25.4717,25.4795,5800.0
2011-03-31 12:40:00,32.52,32.54,32.51,32.53,16200.0,25.4795,25.4952,25.4717,25.4873,16200.0
2011-03-31 12:45:00,32.53,32.55,32.52,32.54,46200.0,25.4873,25.503,25.4795,25.4952,46200.0
2011-03-31 12:50:00,32.54,32.55,32.54,32.54,11000.0,25.4952,25.503,25.4952,25.4952,11000.0
2011-03-31 12:55:00,32.55,32.56,32.54,32.54,15200.0,25.503,25.5108,25.4952,25.4952,15200.0
2011-03-31 13:00:00,32.54,32.55,32.54,32.54,7800.0,25.4952,25.503,25.4952,25.4952,7800.0
2011-03-31 13:05:00,32.55,32.55,32.54,32.55,6200.0,25.503,25.503,25.4952,25.503,6200.0
2011-03-31 13:10:00,32.54,32.55,32.54,32.54,8400.0,25.4952,25.503,25.4952,25.4952,8400.0
2011-03-31 13:15:00,32.54,32.55,32.54,32.54,9800.0,25.4952,25.503,25.4952,25.4952,9800.0
2011-03-31 13:20:00,32.54,32.55,32.54,32.55,6400.0,25.4952,25.503,25.4952,25.503,6400.0
2011-03-31 13:25:00,32.55,32.55,32.54,32.54,16900.0,25.503,25.503,25.4952,25.4952,16900.0
2011-03-31 13:30:00,32.54,32.55,32.54,32.54,10700.0,25.4952,25.503,25.4952,25.4952,10700.0
2011-03-31 13:35:00,32.55,32.55,32.53,32.54,10600.0,25.503,25.503,25.4873,25.4952,10600.0
2011-03-31 13:40:00,32.53,32.54,32.49,32.5,36800.0,25.4873,25.4952,25.456,25.4638,36800.0
2011-03-31 13:45:00,32.5,32.5,32.46,32.46,11400.0,25.4638,25.4638,25.4325,25.4325,11400.0
2011-03-31 13:50:00,32.47,32.5,32.46,32.5,10300.0,25.4403,25.4638,25.4325,25.4638,10300.0
2011-03-31 13:55:00,32.5,32.5,32.47,32.5,10100.0,25.4638,25.4638,25.4403,25.4638,10100.0
2011-03-31 14:00:00,32.5,32.52,32.49,32.5,101100.0,25.4638,25.4795,25.456,25.4638,101100.0
2011-03-31 14:05:00,32.5,32.5,32.49,32.5,11200.0,25.4638,25.4638,25.456,25.4638,11200.0
2011-03-31 14:10:00,32.49,32.5,32.49,32.5,7600.0,25.456,25.4638,25.456,25.4638,7600.0
2011-03-31 14:15:00,32.5,32.5,32.48,32.49,14800.0,25.4638,25.4638,25.4481,25.456,14800.0
2011-03-31 14:20:00,32.5,32.5,32.49,32.49,6600.0,25.4638,25.4638,25.456,25.456,6600.0
2011-03-31 14:25:00,32.5,32.5,32.48,32.5,13100.0,25.4638,25.4638,25.4481,25.4638,13100.0
2011-03-31 14:30:00,32.5,32.51,32.49,32.49,13300.0,25.4638,25.4717,25.456,25.456,13300.0
2011-03-31 14:35:00,32.5,32.5,32.49,32.49,4000.0,25.4638,25.4638,25.456,25.456,4000.0
2011-03-31 14:40:00,32.5,32.5,32.49,32.5,6100.0,25.4638,25.4638,25.456,25.4638,6100.0
2011-03-31 14:45:00,32.49,32.5,32.49,32.49,7100.0,25.456,25.4638,25.456,25.456,7100.0
2011-03-31 14:50:00,32.5,32.5,32.49,32.5,6000.0,25.4638,25.4638,25.456,25.4638,6000.0
2011-03-31 14:55:00,32.5,32.5,32.49,32.49,7100.0,25.4638,25.4638,25.456,25.456,7100.0
2011-03-31 15:00:00,32.5,32.5,32.49,32.5,10900.0,25.4638,25.4638,25.456,25.4638,10900.0
2011-03-31 15:05:00,32.5,32.52,32.49,32.5,43000.0,25.4638,25.4795,25.456,25.4638,43000.0
2011-03-31 15:10:00,32.49,32.5,32.48,32.5,21000.0,25.456,25.4638,25.4481,25.4638,21000.0
2011-03-31 15:15:00,32.5,32.5,32.49,32.5,8900.0,25.4638,25.4638,25.456,25.4638,8900.0
2011-03-31 15:20:00,32.5,32.52,32.49,32.52,57600.0,25.4638,25.4795,25.456,25.4795,57600.0
2011-03-31 15:25:00,32.52,32.58,32.52,32.58,37100.0,25.4795,25.5265,25.4795,25.5265,37100.0
2011-03-31 15:30:00,32.58,32.58,32.55,32.56,7400.0,25.5265,25.5265,25.503,25.5108,7400.0
2011-03-31 15:35:00,32.57,32.63,32.55,32.63,16200.0,25.5187,25.5657,25.503,25.5657,16200.0
2011-03-31 15:40:00,32.63,32.67,32.62,32.66,28800.0,25.5657,25.597,25.5578,25.5892,28800.0
2011-03-31 15:45:00,32.66,32.69,32.62,32.69,63800.0,25.5892,25.6127,25.5578,25.6127,63800.0
2011-03-31 15:50:00,32.69,32.69,32.68,32.69,16200.0,25.6127,25.6127,25.6048,25.6127,16200.0
2011-03-31 15:55:00,32.68,32.69,32.67,32.67,54400.0,25.6048,25.6127,25.597,25.597,54400.0
2011-04-01 09:30:00,32.78,32.89,32.78,32.88,24200.0,25.6832,25.7694,25.6832,25.7615,24200.0
2011-04-01 09:35:00,32.86,32.93,32.86,32.9,10400.0,25.7459,25.8007,25.7459,25.7772,10400.0
2011-04-01 09:40:00,32.89,32.89,32.76,32.81,10400.0,25.7694,25.7694,25.6675,25.7067,10400.0
2011-04-01 09:45:00,32.82,32.91,32.8,32.9,23000.0,25.7145,25.7851,25.6989,25.7772,23000.0
2011-04-01 09:50:00,32.9,32.95,32.9,32.95,9400.0,25.7772,25.8164,25.7772,25.8164,9400.0
2011-04-01 09:55:00,32.95,33.0,32.94,32.97,16700.0,25.8164,25.8556,25.8086,25.8321,16700.0
2011-04-01 10:00:00,32.96,33.03,32.95,33.02,39100.0,25.8242,25.8791,25.8164,25.8712,39100.0
2011-04-01 10:05:00,33.02,33.07,33.01,33.07,27200.0,25.8712,25.9104,25.8634,25.9104,27200.0
2011-04-01 10:10:00,33.07,33.12,33.07,33.12,23900.0,25.9104,25.9496,25.9104,25.9496,23900.0
2011-04-01 10:15:00,33.12,33.22,33.12,33.22,18000.0,25.9496,26.0279,25.9496,26.0279,18000.0
2011-04-01 10:20:00,33.22,33.23,33.17,33.23,19400.0,26.0279,26.0358,25.9888,26.0358,19400.0
2011-04-01 10:25:00,33.23,33.23,33.18,33.2,15100.0,26.0358,26.0358,25.9966,26.0123,15100.0
2011-04-01 10:30:00,33.2,33.24,33.2,33.24,17300.0,26.0123,26.0436,26.0123,26.0436,17300.0
2011-04-01 10:35:00,33.24,33.25,33.2,33.23,12400.0,26.0436,26.0514,26.0123,26.0358,12400.0
2011-04-01 10:40:00,33.22,33.25,33.21,33.24,11700.0,26.0279,26.0514,26.0201,26.0436,11700.0
2011-04-01 10:45:00,33.24,33.28,33.24,33.27,11600.0,26.0436,26.0749,26.0436,26.0671,11600.0
2011-04-01 10:50:00,33.28,33.29,33.25,33.29,17500.0,26.0749,26.0828,26.0514,26.0828,17500.0
2011-04-01 10:55:00,33.29,33.34,33.28,33.34,48100.0,26.0828,26.122,26.0749,26.122,48100.0
2011-04-01 11:00:00,33.33,33.33,33.27,33.28,33500.0,26.1141,26.1141,26.0671,26.0749,33500.0
2011-04-01 11:05:00,33.3,33.32,33.26,33.32,10700.0,26.0906,26.1063,26.0593,26.1063,10700.0
2011-04-01 11:10:00,33.31,33.36,33.3,33.34,19400.0,26.0985,26.1376,26.0906,26.122,19400.0
2011-04-01 11:15:00,33.34,33.38,33.34,33.37,18200.0,26.122,26.1533,26.122,26.1455,18200.0
2011-04-01 11:20:00,33.37,33.37,33.33,33.33,12100.0,26.1455,26.1455,26.1141,26.1141,12100.0
2011-04-01 11:25:00,33.32,33.32,33.28,33.3,7600.0,26.1063,26.1063,26.0749,26.0906,7600.0
2011-04-01 11:30:00,33.3,33.3,33.26,33.28,14100.0,26.0906,26.0906,26.0593,26.0749,14100.0
2011-04-01 11:35:00,33.27,33.28,33.26,33.27,8700.0,26.0671,26.0749,26.0593,26.0671,8700.0
2011-04-01 11:40:00,33.27,33.28,33.25,33.27,10500.0,26.0671,26.0749,26.0514,26.0671,10500.0
2011-04-01 11:45:00,33.27,33.27,33.25,33.27,7000.0,26.0671,26.0671,26.0514,26.0671,7000.0
2011-04-01 11:50:00,33.27,33.27,33.26,33.27,4000.0,26.0671,26.0671,26.0593,26.0671,4000.0
2011-04-01 11:55:00,33.27,33.29,33.25,33.29,13800.0,26.0671,26.0828,26.0514,26.0828,13800.0
2011-04-01 12:00:00,33.28,33.29,33.27,33.29,7600.0,26.0749,26.0828,26.0671,26.0828,7600.0
2011-04-01 12:05:00,33.29,33.33,33.28,33.31,12100.0,26.0828,26.1141,26.0749,26.0985,12100.0
2011-04-01 12:10:00,33.3,33.31,33.25,33.27,10700.0,26.0906,26.0985,26.0514,26.0671,10700.0
2011-04-01 12:15:00,33.27,33.28,33.26,33.28,7000.0,26.0671,26.0749,26.0593,26.0749,7000.0
2011-04-01 12:20:00,33.28,33.31,33.28,33.31,4300.0,26.0749,26.0985,26.0749,26.0985,4300.0
2011-04-01 12:25:00,33.31,33.32,33.3,33.3,6500.0,26.0985,26.1063,26.0906,26.0906,6500.0
2011-04-01 12:30:00,33.3,33.31,33.28,33.28,8100.0,26.0906,26.0985,26.0749,26.0749,8100.0
2011-04-01 12:35:00,33.28,33.28,33.26,33.28,5600.0,26.0749,26.0749,26.0593,26.0749,5600.0
2011-04-01 12:40:00,33.27,33.28,33.27,33.27,5800.0,26.0671,26.0749,26.0671,26.0671,5800.0
2011-04-01 12:45:00,33.27,33.29,33.26,33.28,13200.0,26.0671,26.0828,26.0593,26.0749,13200.0
2011-04-01 12:50:00,33.29,33.31,33.29,33.31,4300.0,26.0828,26.0985,26.0828,26.0985,4300.0
2011-04-01 12:55:00,33.3,33.34,33.3,33.34,9600.0,26.0906,26.122,26.0906,26.122,9600.0
2011-04-01 13:00:00,33.34,33.34,33.32,33.33,14900.0,26.122,26.122,26.1063,26.1141,14900.0
2011-04-01 13:05:00,33.34,33.34,33.31,33.31,13800.0,26.122,26.122,26.0985,26.0985,13800.0
2011-04-01 13:10:00,33.31,33.31,33.28,33.3,13300.0,26.0985,26.0985,26.0749,26.0906,13300.0
2011-04-01 13:15:00,33.3,33.3,33.28,33.29,9200.0,26.0906,26.0906,26.0749,26.0828,9200.0
2011-04-01 13:20:00,33.28,33.29,33.28,33.29,9400.0,26.0749,26.0828,26.0749,26.0828,9400.0
2011-04-01 13:25:00,33.29,33.29,33.28,33.29,7000.0,26.0828,26.0828,26.0749,26.0828,7000.0
2011-04-01 13:30:00,33.28,33.29,33.28,33.29,7700.0,26.0749,26.0828,26.0749,26.0828,7700.0
2011-04-01 13:35:00,33.28,33.29,33.28,33.29,8800.0,26.0749,26.0828,26.0749,26.0828,8800.0
2011-04-01 13:40:00,33.28,33.29,33.27,33.28,14400.0,26.0749,26.0828,26.0671,26.0749,14400.0
2011-04-01 13:45:00,33.27,33.28,33.23,33.26,27400.0,26.0671,26.0749,26.0358,26.0593,27400.0
2011-04-01 13:50:00,33.27,33.27,33.25,33.25,9500.0,26.0671,26.0671,26.0514,26.0514,9500.0
2011-04-01 13:55:00,33.26,33.26,33.24,33.25,13400.0,26.0593,26.0593,26.0436,26.0514,13400.0
2011-04-01 14:00:00,33.25,33.25,33.22,33.25,19300.0,26.0514,26.0514,26.0279,26.0514,19300.0
2011-04-01 14:05:00,33.25,33.27,33.24,33.27,15400.0,26.0514,26.0671,26.0436,26.0671,15400.0
2011-04-01 14:10:00,33.27,33.32,33.27,33.32,19700.0,26.0671,26.1063,26.0671,26.1063,19700.0
2011-04-01 14:15:00,33.32,33.32,33.3,33.31,16200.0,26.1063,26.1063,26.0906,26.0985,16200.0
2011-04-01 14:20:00,33.31,33.31,33.3,33.31,14800.0,26.0985,26.0985,26.0906,26.0985,14800.0
2011-04-01 14:25:00,33.31,33.32,33.3,33.32,16500.0,26.0985,26.1063,26.0906,26.1063,16500.0
2011-04-01 14:30:00,33.31,33.32,33.3,33.31,16800.0,26.0985,26.1063,26.0906,26.0985,16800.0
2011-04-01 14:35:00,33.32,33.35,33.31,33.34,23800.0,26.1063,26.1298,26.0985,26.122,23800.0
2011-04-01 14:40:00,33.34,33.34,33.26,33.26,15600.0,26.122,26.122,26.0593,26.0593,15600.0
2011-04-01 14:45:00,33.26,33.27,33.22,33.23,15600.0,26.0593,26.0671,26.0279,26.0358,15600.0
2011-04-01 14:50:00,33.23,33.28,33.23,33.26,29300.0,26.0358,26.0749,26.0358,26.0593,29300.0
2011-04-01 14:55:00,33.27,33.32,33.25,33.32,27700.0,26.0671,26.1063,26.0514,26.1063,27700.0
2011-04-01 15:00:00,33.32,33.38,33.32,33.38,145700.0,26.1063,26.1533,26.1063,26.1533,145700.0
2011-04-01 15:05:00,33.38,33.38,33.3,33.33,33500.0,26.1533,26.1533,26.0906,26.1141,33500.0
2011-04-01 15:10:00,33.33,33.34,33.26,33.27,21600.0,26.1141,26.122,26.0593,26.0671,21600.0
2011-04-01 15:15:00,33.26,33.31,33.25,33.27,24800.0,26.0593,26.0985,26.0514,26.0671,24800.0
2011-04-01 15:20:00,33.27,33.3,33.27,33.27,20700.0,26.0671,26.0906,26.0671,26.0671,20700.0
2011-04-01 15:25:00,33.28,33.36,33.28,33.36,16400.0,26.0749,26.1376,26.0749,26.1376,16400.0
2011-04-01 15:30:00,33.35,33.37,33.28,33.28,19500.0,26.1298,26.1455,26.0749,26.0749,19500.0
2011-04-01 15:35:00,33.27,33.29,33.24,33.27,14300.0,26.0671,26.0828,26.0436,26.0671,14300.0
2011-04-01 15:40:00,33.27,33.28,33.24,33.25,25400.0,26.0671,26.0749,26.0436,26.0514,25400.0
2011-04-01 15:45:00,33.26,33.32,33.22,33.23,115800.0,26.0593,26.1063,26.0279,26.0358,115800.0
2011-04-01 15:50:00,33.23,33.25,33.2,33.22,58400.0,26.0358,26.0514,26.0123,26.0279,58400.0
2011-04-01 15:55:00,33.22,33.25,33.22,33.25,94400.0,26.0279,26.0514,26.0279,26.0514,94400.0
2011-04-04 09:30:00,33.17,33.24,33.17,33.23,26900.0,25.9888,26.0436,25.9888,26.0358,26900.0
2011-04-04 09:35:00,33.22,33.23,33.07,33.19,33900.0,26.0279,26.0358,25.9104,26.0044,33900.0
2011-04-04 09:40:00,33.19,33.21,33.17,33.17,14500.0,26.0044,26.0201,25.9888,25.9888,14500.0
2011-04-04 09:45:00,33.18,33.24,33.16,33.19,23200.0,25.9966,26.0436,25.9809,26.0044,23200.0
2011-04-04 09:50:00,33.18,33.18,33.07,33.1,20800.0,25.9966,25.9966,25.9104,25.9339,20800.0
2011-04-04 09:55:00,33.11,33.13,33.0,33.02,31400.0,25.9418,25.9574,25.8556,25.8712,31400.0
2011-04-04 10:00:00,33.03,33.07,32.96,32.96,31800.0,25.8791,25.9104,25.8242,25.8242,31800.0
2011-04-04 10:05:00,32.97,32.97,32.9,32.91,33300.0,25.8321,25.8321,25.7772,25.7851,33300.0
2011-04-04 10:10:00,32.91,33.09,32.87,33.09,21600.0,25.7851,25.9261,25.7537,25.9261,21600.0
2011-04-04 10:15:00,33.1,33.13,33.09,33.12,4300.0,25.9339,25.9574,25.9261,25.9496,4300.0
2011-04-04 10:20:00,33.11,33.17,33.1,33.17,6000.0,25.9418,25.9888,25.9339,25.9888,6000.0
2011-04-04 10:25:00,33.17,33.17,33.11,33.11,6700.0,25.9888,25.9888,25.9418,25.9418,6700.0
2011-04-04 10:30:00,33.11,33.12,32.99,33.01,31500.0,25.9418,25.9496,25.8477,25.8634,31500.0
2011-04-04 10:35:00,33.01,33.01,33.0,33.01,11400.0,25.8634,25.8634,25.8556,25.8634,11400.0
2011-04-04 10:40:00,33.01,33.01,32.98,32.98,8000.0,25.8634,25.8634,25.8399,25.8399,8000.0
2011-04-04 10:45:00,32.98,33.04,32.95,33.04,14400.0,25.8399,25.8869,25.8164,25.8869,14400.0
2011-04-04 10:50:00,33.04,33.09,33.04,33.08,5300.0,25.8869,25.9261,25.8869,25.9182,5300.0
2011-04-04 10:55:00,33.07,33.08,33.03,33.03,4800.0,25.9104,25.9182,25.8791,25.8791,4800.0
2011-04-04 11:00:00,33.04,33.07,33.04,33.07,3200.0,25.8869,25.9104,25.8869,25.9104,3200.0
2011-04-04 11:05:00,33.06,33.06,33.0,33.01,13100.0,25.9026,25.9026,25.8556,25.8634,13100.0
2011-04-04 11:10:00,33.0,33.03,33.0,33.03,6000.0,25.8556,25.8791,25.8556,25.8791,6000.0
2011-04-04 11:15:00,33.04,33.07,33.04,33.07,3000.0,25.8869,25.9104,25.8869,25.9104,3000.0
2011-04-04 11:20:00,33.08,33.09,33.06,33.06,4300.0,25.9182,25.9261,25.9026,25.9026,4300.0
2011-04-04 11:25:00,33.06,33.07,33.05,33.07,31900.0,25.9026,25.9104,25.8947,25.9104,31900.0
2011-04-04 11:30:00,33.06,33.08,33.06,33.07,32900.0,25.9026,25.9182,25.9026,25.9104,32900.0
2011-04-04 11:35:00,33.07,33.1,33.07,33.1,11200.0,25.9104,25.9339,25.9104,25.9339,11200.0
2011-04-04 11:40:00,33.1,33.1,33.09,33.1,9800.0,25.9339,25.9339,25.9261,25.9339,9800.0
2011-04-04 11:45:00,33.1,33.11,33.07,33.07,7400.0,25.9339,25.9418,25.9104,25.9104,7400.0
2011-04-04 11:50:00,33.07,33.07,33.05,33.05,4000.0,25.9104,25.9104,25.8947,25.8947,4000.0
2011-04-04 11:55:00,33.06,33.06,33.03,33.03,3200.0,25.9026,25.9026,25.8791,25.8791,3200.0
2011-04-04 12:00:00,33.04,33.05,33.04,33.05,2600.0,25.8869,25.8947,25.8869,25.8947,2600.0
2011-04-04 12:05:00,33.05,33.08,33.04,33.05,4400.0,25.8947,25.9182,25.8869,25.8947,4400.0
2011-04-04 12:10:00,33.05,33.08,33.05,33.08,4200.0,25.8947,25.9182,25.8947,25.9182,4200.0
2011-04-04 12:15:00,33.08,33.09,33.08,33.08,4200.0,25.9182,25.9261,25.9182,25.9182,4200.0
2011-04-04 12:20:00,33.09,33.1,33.09,33.09,4300.0,25.9261,25.9339,25.9261,25.9261,4300.0
2011-04-04 12:25:00,33.09,33.1,33.08,33.08,1600.0,25.9261,25.9339,25.9182,25.9182,1600.0
2011-04-04 12:30:00,33.08,33.08,33.01,33.04,15300.0,25.9182,25.9182,25.8634,25.8869,15300.0
2011-04-04 12:35:00,33.05,33.09,33.05,33.08,5100.0,25.8947,25.9261,25.8947,25.9182,5100.0
2011-04-04 12:40:00,33.09,33.12,33.09,33.1,2500.0,25.9261,25.9496,25.9261,25.9339,2500.0
2011-04-04 12:45:00,33.1,33.1,33.05,33.05,2300.0,25.9339,25.9339,25.8947,25.8947,2300.0
2011-04-04 12:50:00,33.06,33.08,33.05,33.05,3000.0,25.9026,25.9182,25.8947,25.8947,3000.0
2011-04-04 12:55:00,33.05,33.07,33.05,33.05,8000.0,25.8947,25.9104,25.8947,25.8947,8000.0
2011-04-04 13:00:00,33.05,33.07,33.05,33.05,17000.0,25.8947,25.9104,25.8947,25.8947,17000.0
2011-04-04 13:05:00,33.05,33.06,33.03,33.05,6700.0,25.8947,25.9026,25.8791,25.8947,6700.0
2011-04-04 13:10:00,33.05,33.05,33.04,33.05,3500.0,25.8947,25.8947,25.8869,25.8947,3500.0
2011-04-04 13:15:00,33.05,33.08,33.05,33.08,6200.0,25.8947,25.9182,25.8947,25.9182,6200.0
2011-04-04 13:20:00,33.08,33.1,33.08,33.09,3400.0,25.9182,25.9339,25.9182,25.9261,3400.0
2011-04-04 13:25:00,33.09,33.11,33.09,33.1,3400.0,25.9261,25.9418,25.9261,25.9339,3400.0
2011-04-04 13:30:00,33.11,33.11,33.05,33.06,7100.0,25.9418,25.9418,25.8947,25.9026,7100.0
2011-04-04 13:35:00,33.06,33.12,33.06,33.12,4800.0,25.9026,25.9496,25.9026,25.9496,4800.0
2011-04-04 13:40:00,33.11,33.12,33.06,33.06,18400.0,25.9418,25.9496,25.9026,25.9026,18400.0
2011-04-04 13:45:00,33.07,33.07,33.0,33.0,8500.0,25.9104,25.9104,25.8556,25.8556,8500.0
2011-04-04 13:50:00,33.01,33.02,32.95,32.99,11900.0,25.8634,25.8712,25.8164,25.8477,11900.0
2011-04-04 13:55:00,32.99,33.02,32.98,33.02,8300.0,25.8477,25.8712,25.8399,25.8712,8300.0
2011-04-04 14:00:00,33.03,33.03,32.99,33.02,8300.0,25.8791,25.8791,25.8477,25.8712,8300.0
2011-04-04 14:05:00,33.03,33.06,33.02,33.04,6200.0,25.8791,25.9026,25.8712,25.8869,6200.0
2011-04-04 14:10:00,33.02,33.05,33.02,33.05,3600.0,25.8712,25.8947,25.8712,25.8947,3600.0
2011-04-04 14:15:00,33.05,33.05,33.02,33.03,7900.0,25.8947,25.8947,25.8712,25.8791,7900.0
2011-04-04 14:20:00,33.04,33.04,32.98,32.99,7900.0,25.8869,25.8869,25.8399,25.8477,7900.0
2011-04-04 14:25:00,33.0,33.03,32.99,33.0,5000.0,25.8556,25.8791,25.8477,25.8556,5000.0
2011-04-04 14:30:00,33.01,33.04,33.0,33.02,5900.0,25.8634,25.8869,25.8556,25.8712,5900.0
2011-04-04 14:35:00,33.02,33.02,32.99,33.01,9300.0,25.8712,25.8712,25.8477,25.8634,9300.0
2011-04-04 14:40:00,33.0,33.0,32.99,33.0,3800.0,25.8556,25.8556,25.8477,25.8556,3800.0
2011-04-04 14:45:00,33.0,33.0,32.99,33.0,6800.0,25.8556,25.8556,25.8477,25.8556,6800.0
2011-04-04 14:50:00,33.0,33.04,33.0,33.02,45000.0,25.8556,25.8869,25.8556,25.8712,45000.0
2011-04-04 14:55:00,33.02,33.04,33.02,33.04,2000.0,25.8712,25.8869,25.8712,25.8869,2000.0
2011-04-04 15:00:00,33.04,33.04,33.01,33.01,21900.0,25.8869,25.8869,25.8634,25.8634,21900.0
2011-04-04 15:05:00,33.02,33.03,33.0,33.0,13600.0,25.8712,25.8791,25.8556,25.8556,13600.0
2011-04-04 15:10:00,33.01,33.03,33.0,33.03,23900.0,25.8634,25.8791,25.8556,25.8791,23900.0
2011-04-04 15:15:00,33.03,33.05,33.03,33.05,24700.0,25.8791,25.8947,25.8791,25.8947,24700.0
2011-04-04 15:20:00,33.05,33.06,33.02,33.05,19300.0,25.8947,25.9026,25.8712,25.8947,19300.0
2011-04-04 15:25:00,33.05,33.06,33.02,33.04,35200.0,25.8947,25.9026,25.8712,25.8869,35200.0
2011-04-04 15:30:00,33.04,33.07,33.0,33.0,32700.0,25.8869,25.9104,25.8556,25.8556,32700.0
2011-04-04 15:35:00,33.01,33.01,32.99,33.01,26900.0,25.8634,25.8634,25.8477,25.8634,26900.0
2011-04-04 15:40:00,33.01,33.03,33.01,33.02,23900.0,25.8634,25.8791,25.8634,25.8712,23900.0
2011-04-04 15:45:00,33.03,33.1,33.02,33.09,68800.0,25.8791,25.9339,25.8712,25.9261,68800.0
2011-04-04 15:50:00,33.1,33.12,33.08,33.09,24500.0,25.9339,25.9496,25.9182,25.9261,24500.0
2011-04-04 15:55:00,33.09,33.12,33.09,33.1,47400.0,25.9261,25.9496,25.9261,25.9339,47400.0
2011-04-05 09:30:00,33.03,33.03,32.92,32.95,61300.0,25.8791,25.8791,25.7929,25.8164,61300.0
2011-04-05 09:35:00,32.95,33.02,32.93,32.95,19700.0,25.8164,25.8712,25.8007,25.8164,19700.0
2011-04-05 09:40:00,32.96,32.96,32.8,32.87,21700.0,25.8242,25.8242,25.6989,25.7537,21700.0
2011-04-05 09:45:00,32.87,32.95,32.87,32.94,7600.0,25.7537,25.8164,25.7537,25.8086,7600.0
2011-04-05 09:50:00,32.95,32.95,32.94,32.94,9200.0,25.8164,25.8164,25.8086,25.8086,9200.0
2011-04-05 09:55:00,32.94,32.95,32.89,32.9,11400.0,25.8086,25.8164,25.7694,25.7772,11400.0
2011-04-05 10:00:00,32.89,32.98,32.87,32.95,15000.0,25.7694,25.8399,25.7537,25.8164,15000.0
2011-04-05 10:05:00,32.95,33.02,32.92,32.99,7900.0,25.8164,25.8712,25.7929,25.8477,7900.0
2011-04-05 10:10:00,32.99,33.07,32.99,33.06,7600.0,25.8477,25.9104,25.8477,25.9026,7600.0
2011-04-05 10:15:00,33.05,33.1,33.05,33.07,9700.0,25.8947,25.9339,25.8947,25.9104,9700.0
2011-04-05 10:20:00,33.07,33.15,33.07,33.14,15400.0,25.9104,25.9731,25.9104,25.9653,15400.0
2011-04-05 10:25:00,33.14,33.16,33.13,33.15,4500.0,25.9653,25.9809,25.9574,25.9731,4500.0
2011-04-05 10:30:00,33.15,33.17,33.15,33.16,2100.0,25.9731,25.9888,25.9731,25.9809,2100.0
2011-04-05 10:35:00,33.17,33.18,33.15,33.15,10200.0,25.9888,25.9966,25.9731,25.9731,10200.0
2011-04-05 10:40:00,33.15,33.15,33.14,33.15,2000.0,25.9731,25.9731,25.9653,25.9731,2000.0
2011-04-05 10:45:00,33.14,33.16,33.14,33.15,7700.0,25.9653,25.9809,25.9653,25.9731,7700.0
2011-04-05 10:50:00,33.15,33.16,33.1,33.1,5700.0,25.9731,25.9809,25.9339,25.9339,5700.0
2011-04-05 10:55:00,33.1,33.1,33.08,33.09,3700.0,25.9339,25.9339,25.9182,25.9261,3700.0
2011-04-05 11:00:00,33.1,33.12,33.1,33.11,1900.0,25.9339,25.9496,25.9339,25.9418,1900.0
2011-04-05 11:05:00,33.11,33.12,33.07,33.07,5000.0,25.9418,25.9496,25.9104,25.9104,5000.0
2011-04-05 11:10:00,33.07,33.07,33.06,33.07,2000.0,25.9104,25.9104,25.9026,25.9104,2000.0
2011-04-05 11:15:00,33.07,33.08,33.05,33.07,4500.0,25.9104,25.9182,25.8947,25.9104,4500.0
2011-04-05 11:20:00,33.07,33.09,33.07,33.09,3200.0,25.9104,25.9261,25.9104,25.9261,3200.0
2011-04-05 11:25:00,33.09,33.09,33.07,33.08,5600.0,25.9261,25.9261,25.9104,25.9182,5600.0
2011-04-05 11:30:00,33.07,33.08,33.04,33.04,6500.0,25.9104,25.9182,25.8869,25.8869,6500.0
2011-04-05 11:35:00,33.04,33.06,33.01,33.02,35100.0,25.8869,25.9026,25.8634,25.8712,35100.0
2011-04-05 11:40:00,33.01,33.03,33.01,33.03,3400.0,25.8634,25.8791,25.8634,25.8791,3400.0
2011-04-05 11:45:00,33.04,33.04,33.02,33.02,4400.0,25.8869,25.8869,25.8712,25.8712,4400.0
2011-04-05 11:50:00,33.02,33.02,33.0,33.02,3100.0,25.8712,25.8712,25.8556,25.8712,3100.0
2011-04-05 11:55:00,33.02,33.09,33.02,33.09,17100.0,25.8712,25.9261,25.8712,25.9261,17100.0
2011-04-05 12:00:00,33.08,33.09,33.08,33.09,14100.0,25.9182,25.9261,25.9182,25.9261,14100.0
2011-04-05 12:05:00,33.08,33.09,33.03,33.03,5700.0,25.9182,25.9261,25.8791,25.8791,5700.0
2011-04-05 12:10:00,33.03,33.04,33.02,33.03,5000.0,25.8791,25.8869,25.8712,25.8791,5000.0
2011-04-05 12:15:00,33.04,33.04,33.02,33.03,2400.0,25.8869,25.8869,25.8712,25.8791,2400.0
2011-04-05 12:20:00,33.04,33.09,33.04,33.06,8200.0,25.8869,25.9261,25.8869,25.9026,8200.0
2011-04-05 12:25:00,33.05,33.07,33.03,33.05,7100.0,25.8947,25.9104,25.8791,25.8947,7100.0
2011-04-05 12:30:00,33.05,33.06,33.03,33.03,2700.0,25.8947,25.9026,25.8791,25.8791,2700.0
2011-04-05 12:35:00,33.03,33.04,33.0,33.0,1900.0,25.8791,25.8869,25.8556,25.8556,1900.0
2011-04-05 12:40:00,33.0,33.01,33.0,33.01,4100.0,25.8556,25.8634,25.8556,25.8634,4100.0
2011-04-05 12:45:00,33.0,33.05,33.0,33.05,4300.0,25.8556,25.8947,25.8556,25.8947,4300.0
2011-04-05 12:50:00,33.04,33.06,33.04,33.06,3800.0,25.8869,25.9026,25.8869,25.9026,3800.0
2011-04-05 12:55:00,33.07,33.09,33.06,33.08,4600.0,25.9104,25.9261,25.9026,25.9182,4600.0
2011-04-05 13:00:00,33.08,33.08,33.07,33.08,2500.0,25.9182,25.9182,25.9104,25.9182,2500.0
2011-04-05 13:05:00,33.08,33.08,33.05,33.05,4200.0,25.9182,25.9182,25.8947,25.8947,4200.0
2011-04-05 13:10:00,33.06,33.07,33.05,33.06,8000.0,25.9026,25.9104,25.8947,25.9026,8000.0
2011-04-05 13:15:00,33.06,33.07,33.06,33.06,1900.0,25.9026,25.9104,25.9026,25.9026,1900.0
2011-04-05 13:20:00,33.06,33.07,33.06,33.06,1900.0,25.9026,25.9104,25.9026,25.9026,1900.0
2011-04-05 13:25:00,33.07,33.07,33.02,33.02,13100.0,25.9104,25.9104,25.8712,25.8712,13100.0
2011-04-05 13:30:00,33.02,33.03,33.02,33.02,1500.0,25.8712,25.8791,25.8712,25.8712,1500.0
2011-04-05 13:35:00,33.03,33.04,33.02,33.04,27100.0,25.8791,25.8869,25.8712,25.8869,27100.0
2011-04-05 13:40:00,33.04,33.04,33.03,33.04,3700.0,25.8869,25.8869,25.8791,25.8869,3700.0
2011-04-05 13:45:00,33.04,33.05,33.02,33.02,7700.0,25.8869,25.8947,25.8712,25.8712,7700.0
2011-04-05 13:50:00,33.02,33.03,33.02,33.03,2400.0,25.8712,25.8791,25.8712,25.8791,2400.0
2011-04-05 13:55:00,33.03,33.05,33.02,33.04,4400.0,25.8791,25.8947,25.8712,25.8869,4400.0
2011-04-05 14:00:00,33.04,33.05,32.98,33.0,8200.0,25.8869,25.8947,25.8399,25.8556,8200.0
2011-04-05 14:05:00,32.97,32.99,32.97,32.97,8400.0,25.8321,25.8477,25.8321,25.8321,8400.0
2011-04-05 14:10:00,32.97,32.98,32.97,32.97,2600.0,25.8321,25.8399,25.8321,25.8321,2600.0
2011-04-05 14:15:00,32.97,32.98,32.95,32.95,7500.0,25.8321,25.8399,25.8164,25.8164,7500.0
2011-04-05 14:20:00,32.96,32.98,32.95,32.96,6500.0,25.8242,25.8399,25.8164,25.8242,6500.0
2011-04-05 14:25:00,32.96,32.97,32.96,32.97,1600.0,25.8242,25.8321,25.8242,25.8321,1600.0
2011-04-05 14:30:00,32.96,32.97,32.96,32.96,5000.0,25.8242,25.8321,25.8242,25.8242,5000.0
2011-04-05 14:35:00,32.95,33.0,32.95,33.0,34600.0,25.8164,25.8556,25.8164,25.8556,34600.0
2011-04-05 14:40:00,32.99,33.0,32.94,32.94,7500.0,25.8477,25.8556,25.8086,25.8086,7500.0
2011-04-05 14:45:00,32.94,32.96,32.92,32.96,7600.0,25.8086,25.8242,25.7929,25.8242,7600.0
2011-04-05 14:50:00,32.95,32.96,32.95,32.95,1100.0,25.8164,25.8242,25.8164,25.8164,1100.0
2011-04-05 14:55:00,32.96,33.0,32.94,33.0,9100.0,25.8242,25.8556,25.8086,25.8556,9100.0
2011-04-05 15:00:00,32.99,33.01,32.98,33.01,7200.0,25.8477,25.8634,25.8399,25.8634,7200.0
2011-04-05 15:05:00,33.01,33.02,32.98,32.99,15300.0,25.8634,25.8712,25.8399,25.8477,15300.0
2011-04-05 15:10:00,32.98,33.0,32.97,32.99,12300.0,25.8399,25.8556,25.8321,25.8477,12300.0
2011-04-05 15:15:00,32.98,33.01,32.97,33.01,6400.0,25.8399,25.8634,25.8321,25.8634,6400.0
2011-04-05 15:20:00,33.0,33.01,33.0,33.01,4800.0,25.8556,25.8634,25.8556,25.8634,4800.0
2011-04-05 15:25:00,33.0,33.03,33.0,33.02,8300.0,25.8556,25.8791,25.8556,25.8712,8300.0
2011-04-05 15:30:00,33.02,33.02,32.91,32.93,19200.0,25.8712,25.8712,25.7851,25.8007,19200.0
2011-04-05 15:35:00,32.92,32.98,32.92,32.98,9300.0,25.7929,25.8399,25.7929,25.8399,9300.0
2011-04-05 15:40:00,32.98,32.98,32.97,32.98,11700.0,25.8399,25.8399,25.8321,25.8399,11700.0
2011-04-05 15:45:00,32.97,32.99,32.97,32.98,24700.0,25.8321,25.8477,25.8321,25.8399,24700.0
2011-04-05 15:50:00,32.97,32.98,32.94,32.95,27300.0,25.8321,25.8399,25.8086,25.8164,27300.0
2011-04-05 15:55:00,32.95,32.97,32.94,32.96,27400.0,25.8164,25.8321,25.8086,25.8242,27400.0
2011-04-06 09:30:00,33.06,33.07,32.96,32.96,14200.0,25.9026,25.9104,25.8242,25.8242,14200.0
2011-04-06 09:35:00,32.97,33.06,32.97,33.05,6600.0,25.8321,25.9026,25.8321,25.8947,6600.0
2011-04-06 09:40:00,33.06,33.1,33.04,33.09,3800.0,25.9026,25.9339,25.8869,25.9261,3800.0
2011-04-06 09:45:00,33.09,33.1,33.08,33.09,7500.0,25.9261,25.9339,25.9182,25.9261,7500.0
2011-04-06 09:50:00,33.08,33.08,33.03,33.04,5900.0,25.9182,25.9182,25.8791,25.8869,5900.0
2011-04-06 09:55:00,33.03,33.06,32.98,32.99,14900.0,25.8791,25.9026,25.8399,25.8477,14900.0
2011-04-06 10:00:00,32.99,33.05,32.98,33.02,4600.0,25.8477,25.8947,25.8399,25.8712,4600.0
2011-04-06 10:05:00,33.02,33.02,32.93,32.95,5900.0,25.8712,25.8712,25.8007,25.8164,5900.0
2011-04-06 10:10:00,32.96,32.96,32.91,32.91,6800.0,25.8242,25.8242,25.7851,25.7851,6800.0
2011-04-06 10:15:00,32.91,32.93,32.87,32.92,12600.0,25.7851,25.8007,25.7537,25.7929,12600.0
2011-04-06 10:20:00,32.93,32.97,32.9,32.9,5200.0,25.8007,25.8321,25.7772,25.7772,5200.0
2011-04-06 10:25:00,32.9,32.98,32.9,32.98,5100.0,25.7772,25.8399,25.7772,25.8399,5100.0
2011-04-06 10:30:00,32.97,33.04,32.91,33.03,15600.0,25.8321,25.8869,25.7851,25.8791,15600.0
2011-04-06 10:35:00,33.03,33.03,33.01,33.02,24600.0,25.8791,25.8791,25.8634,25.8712,24600.0
2011-04-06 10:40:00,33.03,33.07,33.03,33.07,1800.0,25.8791,25.9104,25.8791,25.9104,1800.0
2011-04-06 10:45:00,33.08,33.09,33.06,33.09,2900.0,25.9182,25.9261,25.9026,25.9261,2900.0
2011-04-06 10:50:00,33.08,33.09,33.05,33.09,5600.0,25.9182,25.9261,25.8947,25.9261,5600.0
2011-04-06 10:55:00,33.1,33.1,33.05,33.06,6100.0,25.9339,25.9339,25.8947,25.9026,6100.0
2011-04-06 11:00:00,33.07,33.09,33.05,33.08,8400.0,25.9104,25.9261,25.8947,25.9182,8400.0
2011-04-06 11:05:00,33.09,33.09,32.99,32.99,6100.0,25.9261,25.9261,25.8477,25.8477,6100.0
2011-04-06 11:10:00,32.98,32.98,32.92,32.92,2800.0,25.8399,25.8399,25.7929,25.7929,2800.0
2011-04-06 11:15:00,32.92,32.97,32.92,32.97,2500.0,25.7929,25.8321,25.7929,25.8321,2500.0
2011-04-06 11:20:00,32.97,33.0,32.97,32.99,7500.0,25.8321,25.8556,25.8321,25.8477,7500.0
2011-04-06 11:25:00,33.0,33.02,32.99,32.99,6700.0,25.8556,25.8712,25.8477,25.8477,6700.0
2011-04-06 11:30:00,33.0,33.04,32.99,32.99,10500.0,25.8556,25.8869,25.8477,25.8477,10500.0
2011-04-06 11:35:00,32.99,33.0,32.98,32.99,10600.0,25.8477,25.8556,25.8399,25.8477,10600.0
2011-04-06 11:40:00,32.99,33.02,32.99,33.0,5900.0,25.8477,25.8712,25.8477,25.8556,5900.0
2011-04-06 11:45:00,33.0,33.01,33.0,33.01,3500.0,25.8556,25.8634,25.8556,25.8634,3500.0
2011-04-06 11:50:00,33.01,33.03,32.99,33.01,6400.0,25.8634,25.8791,25.8477,25.8634,6400.0
2011-04-06 11:55:00,33.0,33.01,32.93,32.93,4900.0,25.8556,25.8634,25.8007,25.8007,4900.0
2011-04-06 12:00:00,32.92,32.95,32.89,32.9,6800.0,25.7929,25.8164,25.7694,25.7772,6800.0
2011-04-06 12:05:00,32.89,32.97,32.89,32.97,3100.0,25.7694,25.8321,25.7694,25.8321,3100.0
2011-04-06 12:10:00,32.97,32.99,32.97,32.99,2100.0,25.8321,25.8477,25.8321,25.8477,2100.0
2011-04-06 12:15:00,32.99,32.99,32.93,32.96,4600.0,25.8477,25.8477,25.8007,25.8242,4600.0
2011-04-06 12:20:00,32.96,32.99,32.94,32.99,8500.0,25.8242,25.8477,25.8086,25.8477,8500.0
2011-04-06 12:25:00,32.99,33.02,32.98,32.99,2200.0,25.8477,25.8712,25.8399,25.8477,2200.0
2011-04-06 12:30:00,32.98,32.99,32.96,32.97,2600.0,25.8399,25.8477,25.8242,25.8321,2600.0
2011-04-06 12:35:00,32.97,32.97,32.96,32.97,1700.0,25.8321,25.8321,25.8242,25.8321,1700.0
2011-04-06 12:40:00,32.97,33.0,32.96,32.99,6700.0,25.8321,25.8556,25.8242,25.8477,6700.0
2011-04-06 12:45:00,33.0,33.0,32.97,33.0,8600.0,25.8556,25.8556,25.8321,25.8556,8600.0
2011-04-06 12:50:00,33.0,33.03,32.99,33.03,5400.0,25.8556,25.8791,25.8477,25.8791,5400.0
2011-04-06 12:55:00,33.03,33.04,33.02,33.04,3900.0,25.8791,25.8869,25.8712,25.8869,3900.0
2011-04-06 13:00:00,33.05,33.06,33.03,33.06,1800.0,25.8947,25.9026,25.8791,25.9026,1800.0
2011-04-06 13:05:00,33.06,33.08,33.06,33.08,3500.0,25.9026,25.9182,25.9026,25.9182,3500.0
2011-04-06 13:10:00,33.08,33.1,33.08,33.09,12800.0,25.9182,25.9339,25.9182,25.9261,12800.0
2011-04-06 13:15:00,33.1,33.1,33.09,33.1,10000.0,25.9339,25.9339,25.9261,25.9339,10000.0
2011-04-06 13:20:00,33.1,33.13,33.08,33.09,12900.0,25.9339,25.9574,25.9182,25.9261,12900.0
2011-04-06 13:25:00,33.09,33.12,33.09,33.12,2700.0,25.9261,25.9496,25.9261,25.9496,2700.0
2011-04-06 13:30:00,33.11,33.12,33.11,33.11,2300.0,25.9418,25.9496,25.9418,25.9418,2300.0
2011-04-06 13:35:00,33.12,33.12,33.11,33.11,4900.0,25.9496,25.9496,25.9418,25.9418,4900.0
2011-04-06 13:40:00,33.11,33.12,33.1,33.12,4300.0,25.9418,25.9496,25.9339,25.9496,4300.0
2011-04-06 13:45:00,33.12,33.14,33.11,33.11,4500.0,25.9496,25.9653,25.9418,25.9418,4500.0
2011-04-06 13:50:00,33.11,33.11,33.09,33.1,2800.0,25.9418,25.9418,25.9261,25.9339,2800.0
2011-04-06 13:55:00,33.1,33.13,33.09,33.13,4500.0,25.9339,25.9574,25.9261,25.9574,4500.0
2011-04-06 14:00:00,33.13,33.14,33.11,33.14,6500.0,25.9574,25.9653,25.9418,25.9653,6500.0
2011-04-06 14:05:00,33.14,33.16,33.13,33.15,4500.0,25.9653,25.9809,25.9574,25.9731,4500.0
2011-04-06 14:10:00,33.16,33.19,33.13,33.18,9500.0,25.9809,26.0044,25.9574,25.9966,9500.0
2011-04-06 14:15:00,33.18,33.18,33.14,33.15,3100.0,25.9966,25.9966,25.9653,25.9731,3100.0
2011-04-06 14:20:00,33.15,33.15,33.14,33.14,3100.0,25.9731,25.9731,25.9653,25.9653,3100.0
2011-04-06 14:25:00,33.13,33.14,33.12,33.14,3000.0,25.9574,25.9653,25.9496,25.9653,3000.0
2011-04-06 14:30:00,33.14,33.17,33.14,33.17,5100.0,25.9653,25.9888,25.9653,25.9888,5100.0
2011-04-06 14:35:00,33.17,33.18,33.16,33.18,3900.0,25.9888,25.9966,25.9809,25.9966,3900.0
2011-04-06 14:40:00,33.18,33.19,33.15,33.16,5100.0,25.9966,26.0044,25.9731,25.9809,5100.0
2011-04-06 14:45:00,33.16,33.2,33.16,33.2,4700.0,25.9809,26.0123,25.9809,26.0123,4700.0
2011-04-06 14:50:00,33.19,33.2,33.17,33.19,7500.0,26.0044,26.0123,25.9888,26.0044,7500.0
2011-04-06 14:55:00,33.19,33.2,33.19,33.19,3700.0,26.0044,26.0123,26.0044,26.0044,3700.0
2011-04-06 15:00:00,33.2,33.2,33.16,33.17,9000.0,26.0123,26.0123,25.9809,25.9888,9000.0
2011-04-06 15:05:00,33.17,33.17,33.16,33.17,5500.0,25.9888,25.9888,25.9809,25.9888,5500.0
2011-04-06 15:10:00,33.16,33.2,33.16,33.19,10600.0,25.9809,26.0123,25.9809,26.0044,10600.0
2011-04-06 15:15:00,33.19,33.23,33.18,33.22,9700.0,26.0044,26.0358,25.9966,26.0279,9700.0
2011-04-06 15:20:00,33.22,33.22,33.15,33.15,9400.0,26.0279,26.0279,25.9731,25.9731,9400.0
2011-04-06 15:25:00,33.15,33.19,33.15,33.17,10800.0,25.9731,26.0044,25.9731,25.9888,10800.0
2011-04-06 15:30:00,33.17,33.19,33.17,33.18,6300.0,25.9888,26.0044,25.9888,25.9966,6300.0
2011-04-06 15:35:00,33.18,33.19,33.15,33.16,13000.0,25.9966,26.0044,25.9731,25.9809,13000.0
2011-04-06 15:40:00,33.17,33.18,33.16,33.18,12200.0,25.9888,25.9966,25.9809,25.9966,12200.0
2011-04-06 15:45:00,33.18,33.25,33.18,33.23,71400.0,25.9966,26.0514,25.9966,26.0358,71400.0
2011-04-06 15:50:00,33.24,33.25,33.22,33.24,26200.0,26.0436,26.0514,26.0279,26.0436,26200.0
2011-04-06 15:55:00,33.25,33.25,33.23,33.23,66200.0,26.0514,26.0514,26.0358,26.0358,66200.0
2011-04-07 09:30:00,33.11,33.11,33.02,33.08,20500.0,25.9418,25.9418,25.8712,25.9182,20500.0
2011-04-07 09:35:00,33.07,33.11,33.02,33.04,11900.0,25.9104,25.9418,25.8712,25.8869,11900.0
2011-04-07 09:40:00,33.04,33.09,33.03,33.09,4000.0,25.8869,25.9261,25.8791,25.9261,4000.0
2011-04-07 09:45:00,33.08,33.18,33.08,33.11,13300.0,25.9182,25.9966,25.9182,25.9418,13300.0
2011-04-07 09:50:00,33.1,33.12,33.1,33.1,13700.0,25.9339,25.9496,25.9339,25.9339,13700.0
2011-04-07 09:55:00,33.1,33.17,33.09,33.17,12100.0,25.9339,25.9888,25.9261,25.9888,12100.0
2011-04-07 10:00:00,33.17,33.26,33.16,33.26,14300.0,25.9888,26.0593,25.9809,26.0593,14300.0
2011-04-07 10:05:00,33.26,33.35,33.25,33.35,116000.0,26.0593,26.1298,26.0514,26.1298,116000.0
2011-04-07 10:10:00,33.36,33.43,33.36,33.43,10800.0,26.1376,26.1925,26.1376,26.1925,10800.0
2011-04-07 10:15:00,33.43,33.44,33.41,33.43,12800.0,26.1925,26.2003,26.1768,26.1925,12800.0
2011-04-07 10:20:00,33.44,33.48,33.37,33.39,65600.0,26.2003,26.2316,26.1455,26.1611,65600.0
2011-04-07 10:25:00,33.39,33.41,33.39,33.41,4200.0,26.1611,26.1768,26.1611,26.1768,4200.0
2011-04-07 10:30:00,33.4,33.41,33.35,33.35,12900.0,26.169,26.1768,26.1298,26.1298,12900.0
2011-04-07 10:35:00,33.34,33.34,33.15,33.24,18200.0,26.122,26.122,25.9731,26.0436,18200.0
2011-04-07 10:40:00,33.23,33.23,33.09,33.09,123000.0,26.0358,26.0358,25.9261,25.9261,123000.0
2011-04-07 10:45:00,33.09,33.19,33.07,33.14,16700.0,25.9261,26.0044,25.9104,25.9653,16700.0
2011-04-07 10:50:00,33.14,33.21,33.14,33.21,16300.0,25.9653,26.0201,25.9653,26.0201,16300.0
2011-04-07 10:55:00,33.2,33.23,33.08,33.16,59700.0,26.0123,26.0358,25.9182,25.9809,59700.0
2011-04-07 11:00:00,33.17,33.22,33.14,33.22,21500.0,25.9888,26.0279,25.9653,26.0279,21500.0
2011-04-07 11:05:00,33.22,33.28,33.19,33.2,10000.0,26.0279,26.0749,26.0044,26.0123,10000.0
2011-04-07 11:10:00,33.2,33.24,33.19,33.21,8400.0,26.0123,26.0436,26.0044,26.0201,8400.0
2011-04-07 11:15:00,33.2,33.22,33.13,33.15,13800.0,26.0123,26.0279,25.9574,25.9731,13800.0
2011-04-07 11:20:00,33.14,33.17,33.12,33.16,10900.0,25.9653,25.9888,25.9496,25.9809,10900.0
2011-04-07 11:25:00,33.16,33.2,33.14,33.16,6800.0,25.9809,26.0123,25.9653,25.9809,6800.0
2011-04-07 11:30:00,33.15,33.16,33.09,33.09,15000.0,25.9731,25.9809,25.9261,25.9261,15000.0
2011-04-07 11:35:00,33.1,33.14,33.08,33.13,12300.0,25.9339,25.9653,25.9182,25.9574,12300.0
2011-04-07 11:40:00,33.13,33.14,33.09,33.14,30500.0,25.9574,25.9653,25.9261,25.9653,30500.0
2011-04-07 11:45:00,33.14,33.16,33.11,33.13,7700.0,25.9653,25.9809,25.9418,25.9574,7700.0
2011-04-07 11:50:00,33.14,33.16,33.11,33.13,12600.0,25.9653,25.9809,25.9418,25.9574,12600.0
2011-04-07 11:55:00,33.14,33.18,33.13,33.18,15400.0,25.9653,25.9966,25.9574,25.9966,15400.0
2011-04-07 12:00:00,33.18,33.19,33.16,33.17,6800.0,25.9966,26.0044,25.9809,25.9888,6800.0
2011-04-07 12:05:00,33.16,33.2,33.15,33.19,9100.0,25.9809,26.0123,25.9731,26.0044,9100.0
2011-04-07 12:10:00,33.19,33.21,33.16,33.18,12600.0,26.0044,26.0201,25.9809,25.9966,12600.0
2011-04-07 12:15:00,33.19,33.23,33.19,33.21,5000.0,26.0044,26.0358,26.0044,26.0201,5000.0
2011-04-07 12:20:00,33.2,33.25,33.2,33.23,5400.0,26.0123,26.0514,26.0123,26.0358,5400.0
2011-04-07 12:25:00,33.23,33.24,33.22,33.24,3200.0,26.0358,26.0436,26.0279,26.0436,3200.0
2011-04-07 12:30:00,33.24,33.28,33.24,33.28,4100.0,26.0436,26.0749,26.0436,26.0749,4100.0
2011-04-07 12:35:00,33.28,33.35,33.28,33.35,7700.0,26.0749,26.1298,26.0749,26.1298,7700.0
2011-04-07 12:40:00,33.34,33.36,33.32,33.34,116700.0,26.122,26.1376,26.1063,26.122,116700.0
2011-04-07 12:45:00,33.33,33.33,33.31,33.32,3000.0,26.1141,26.1141,26.0985,26.1063,3000.0
2011-04-07 12:50:00,33.31,33.31,33.28,33.29,7000.0,26.0985,26.0985,26.0749,26.0828,7000.0
2011-04-07 12:55:00,33.29,33.31,33.29,33.3,5900.0,26.0828,26.0985,26.0828,26.0906,5900.0
2011-04-07 13:00:00,33.3,33.3,33.28,33.28,7300.0,26.0906,26.0906,26.0749,26.0749,7300.0
2011-04-07 13:05:00,33.29,33.33,33.28,33.32,6200.0,26.0828,26.1141,26.0749,26.1063,6200.0
2011-04-07 13:10:00,33.32,33.32,33.29,33.29,15400.0,26.1063,26.1063,26.0828,26.0828,15400.0
2011-04-07 13:15:00,33.29,33.3,33.28,33.29,5900.0,26.0828,26.0906,26.0749,26.0828,5900.0
2011-04-07 13:20:00,33.28,33.28,33.24,33.25,9700.0,26.0749,26.0749,26.0436,26.0514,9700.0
2011-04-07 13:25:00,33.24,33.25,33.22,33.22,12300.0,26.0436,26.0514,26.0279,26.0279,12300.0
2011-04-07 13:30:00,33.21,33.21,33.18,33.21,9600.0,26.0201,26.0201,25.9966,26.0201,9600.0
2011-04-07 13:35:00,33.2,33.23,33.2,33.22,7400.0,26.0123,26.0358,26.0123,26.0279,7400.0
2011-04-07 13:40:00,33.23,33.23,33.2,33.21,7100.0,26.0358,26.0358,26.0123,26.0201,7100.0
2011-04-07 13:45:00,33.21,33.21,33.19,33.21,6900.0,26.0201,26.0201,26.0044,26.0201,6900.0
2011-04-07 13:50:00,33.21,33.23,33.21,33.22,7600.0,26.0201,26.0358,26.0201,26.0279,7600.0
2011-04-07 13:55:00,33.22,33.23,33.21,33.22,18800.0,26.0279,26.0358,26.0201,26.0279,18800.0
2011-04-07 14:00:00,33.22,33.24,33.22,33.24,7800.0,26.0279,26.0436,26.0279,26.0436,7800.0
2011-04-07 14:05:00,33.23,33.24,33.22,33.23,8300.0,26.0358,26.0436,26.0279,26.0358,8300.0
2011-04-07 14:10:00,33.23,33.25,33.22,33.23,9500.0,26.0358,26.0514,26.0279,26.0358,9500.0
2011-04-07 14:15:00,33.23,33.25,33.22,33.25,7700.0,26.0358,26.0514,26.0279,26.0514,7700.0
2011-04-07 14:20:00,33.25,33.28,33.24,33.28,17200.0,26.0514,26.0749,26.0436,26.0749,17200.0
2011-04-07 14:25:00,33.28,33.28,33.24,33.24,4800.0,26.0749,26.0749,26.0436,26.0436,4800.0
2011-04-07 14:30:00,33.24,33.28,33.24,33.26,7100.0,26.0436,26.0749,26.0436,26.0593,7100.0
2011-04-07 14:35:00,33.27,33.31,33.24,33.29,16900.0,26.0671,26.0985,26.0436,26.0828,16900.0
2011-04-07 14:40:00,33.28,33.28,33.25,33.28,11600.0,26.0749,26.0749,26.0514,26.0749,11600.0
2011-04-07 14:45:00,33.27,33.3,33.27,33.29,9300.0,26.0671,26.0906,26.0671,26.0828,9300.0
2011-04-07 14:50:00,33.3,33.31,33.28,33.31,12700.0,26.0906,26.0985,26.0749,26.0985,12700.0
2011-04-07 14:55:00,33.31,33.31,33.26,33.28,9400.0,26.0985,26.0985,26.0593,26.0749,9400.0
2011-04-07 15:00:00,33.28,33.28,33.22,33.25,10000.0,26.0749,26.0749,26.0279,26.0514,10000.0
2011-04-07 15:05:00,33.24,33.25,33.21,33.24,7800.0,26.0436,26.0514,26.0201,26.0436,7800.0
2011-04-07 15:10:00,33.24,33.24,33.22,33.22,29400.0,26.0436,26.0436,26.0279,26.0279,29400.0
2011-04-07 15:15:00,33.23,33.26,33.21,33.26,23600.0,26.0358,26.0593,26.0201,26.0593,23600.0
2011-04-07 15:20:00,33.27,33.27,33.23,33.23,9100.0,26.0671,26.0671,26.0358,26.0358,9100.0
2011-04-07 15:25:00,33.22,33.24,33.17,33.2,12500.0,26.0279,26.0436,25.9888,26.0123,12500.0
2011-04-07 15:30:00,33.21,33.21,33.16,33.19,12800.0,26.0201,26.0201,25.9809,26.0044,12800.0
2011-04-07 15:35:00,33.19,33.23,33.19,33.22,12900.0,26.0044,26.0358,26.0044,26.0279,12900.0
2011-04-07 15:40:00,33.23,33.26,33.22,33.23,12000.0,26.0358,26.0593,26.0279,26.0358,12000.0
2011-04-07 15:45:00,33.23,33.26,33.21,33.21,31400.0,26.0358,26.0593,26.0201,26.0201,31400.0
2011-04-07 15:50:00,33.22,33.24,33.19,33.2,50500.0,26.0279,26.0436,26.0044,26.0123,50500.0
2011-04-07 15:55:00,33.2,33.21,33.16,33.18,57000.0,26.0123,26.0201,25.9809,25.9966,57000.0
2011-04-08 09:30:00,33.38,33.38,33.24,33.34,15400.0,26.1533,26.1533,26.0436,26.122,15400.0
2011-04-08 09:35:00,33.36,33.4,33.24,33.24,10500.0,26.1376,26.169,26.0436,26.0436,10500.0
2011-04-08 09:40:00,33.27,33.3,33.2,33.3,9000.0,26.0671,26.0906,26.0123,26.0906,9000.0
2011-04-08 09:45:00,33.31,33.31,33.21,33.21,10500.0,26.0985,26.0985,26.0201,26.0201,10500.0
2011-04-08 09:50:00,33.2,33.2,33.13,33.13,8400.0,26.0123,26.0123,25.9574,25.9574,8400.0
2011-04-08 09:55:00,33.13,33.19,33.13,33.18,6300.0,25.9574,26.0044,25.9574,25.9966,6300.0
2011-04-08 10:00:00,33.2,33.2,33.16,33.18,10300.0,26.0123,26.0123,25.9809,25.9966,10300.0
2011-04-08 10:05:00,33.18,33.18,33.1,33.1,18200.0,25.9966,25.9966,25.9339,25.9339,18200.0
2011-04-08 10:10:00,33.1,33.16,33.09,33.16,10100.0,25.9339,25.9809,25.9261,25.9809,10100.0
2011-04-08 10:15:00,33.14,33.15,33.04,33.05,9700.0,25.9653,25.9731,25.8869,25.8947,9700.0
2011-04-08 10:20:00,33.06,33.06,32.98,33.0,12600.0,25.9026,25.9026,25.8399,25.8556,12600.0
2011-04-08 10:25:00,33.01,33.04,33.0,33.02,10700.0,25.8634,25.8869,25.8556,25.8712,10700.0
2011-04-08 10:30:00,33.02,33.04,32.98,33.01,8600.0,25.8712,25.8869,25.8399,25.8634,8600.0
2011-04-08 10:35:00,33.01,33.05,33.0,33.05,4300.0,25.8634,25.8947,25.8556,25.8947,4300.0
2011-04-08 10:40:00,33.06,33.08,33.06,33.08,2900.0,25.9026,25.9182,25.9026,25.9182,2900.0
2011-04-08 10:45:00,33.08,33.09,33.07,33.09,5900.0,25.9182,25.9261,25.9104,25.9261,5900.0
2011-04-08 10:50:00,33.09,33.09,33.05,33.05,10200.0,25.9261,25.9261,25.8947,25.8947,10200.0
2011-04-08 10:55:00,33.05,33.06,33.02,33.02,6100.0,25.8947,25.9026,25.8712,25.8712,6100.0
2011-04-08 11:00:00,33.02,33.03,33.0,33.03,5700.0,25.8712,25.8791,25.8556,25.8791,5700.0
2011-04-08 11:05:00,33.03,33.05,33.02,33.03,7300.0,25.8791,25.8947,25.8712,25.8791,7300.0
2011-04-08 11:10:00,33.04,33.04,33.02,33.04,3300.0,25.8869,25.8869,25.8712,25.8869,3300.0
2011-04-08 11:15:00,33.03,33.1,33.03,33.1,8700.0,25.8791,25.9339,25.8791,25.9339,8700.0
2011-04-08 11:20:00,33.09,33.11,33.07,33.07,5000.0,25.9261,25.9418,25.9104,25.9104,5000.0
2011-04-08 11:25:00,33.08,33.09,33.06,33.06,15200.0,25.9182,25.9261,25.9026,25.9026,15200.0
2011-04-08 11:30:00,33.06,33.11,33.05,33.1,11600.0,25.9026,25.9418,25.8947,25.9339,11600.0
2011-04-08 11:35:00,33.1,33.13,33.1,33.13,10600.0,25.9339,25.9574,25.9339,25.9574,10600.0
2011-04-08 11:40:00,33.13,33.14,33.13,33.14,3500.0,25.9574,25.9653,25.9574,25.9653,3500.0
2011-04-08 11:45:00,33.15,33.15,33.13,33.13,7800.0,25.9731,25.9731,25.9574,25.9574,7800.0
2011-04-08 11:50:00,33.13,33.13,33.09,33.1,5900.0,25.9574,25.9574,25.9261,25.9339,5900.0
2011-04-08 11:55:00,33.09,33.11,33.09,33.1,10700.0,25.9261,25.9418,25.9261,25.9339,10700.0
2011-04-08 12:00:00,33.11,33.12,33.1,33.1,2000.0,25.9418,25.9496,25.9339,25.9339,2000.0
2011-04-08 12:05:00,33.11,33.11,33.1,33.1,3500.0,25.9418,25.9418,25.9339,25.9339,3500.0
2011-04-08 12:10:00,33.11,33.11,33.1,33.1,2900.0,25.9418,25.9418,25.9339,25.9339,2900.0
2011-04-08 12:15:00,33.1,33.11,33.1,33.1,5000.0,25.9339,25.9418,25.9339,25.9339,5000.0
2011-04-08 12:20:00,33.1,33.11,33.1,33.1,4900.0,25.9339,25.9418,25.9339,25.9339,4900.0
2011-04-08 12:25:00,33.1,33.11,33.1,33.1,4600.0,25.9339,25.9418,25.9339,25.9339,4600.0
2011-04-08 12:30:00,33.1,33.13,33.1,33.11,20900.0,25.9339,25.9574,25.9339,25.9418,20900.0
2011-04-08 12:35:00,33.1,33.1,33.08,33.08,46500.0,25.9339,25.9339,25.9182,25.9182,46500.0
2011-04-08 12:40:00,33.08,33.09,33.08,33.09,2900.0,25.9182,25.9261,25.9182,25.9261,2900.0
2011-04-08 12:45:00,33.08,33.1,33.08,33.09,12100.0,25.9182,25.9339,25.9182,25.9261,12100.0
2011-04-08 12:50:00,33.09,33.09,33.08,33.08,15400.0,25.9261,25.9261,25.9182,25.9182,15400.0
2011-04-08 12:55:00,33.08,33.09,33.08,33.08,11300.0,25.9182,25.9261,25.9182,25.9182,11300.0
2011-04-08 13:00:00,33.08,33.1,33.08,33.08,15200.0,25.9182,25.9339,25.9182,25.9182,15200.0
2011-04-08 13:05:00,33.08,33.09,33.08,33.09,5400.0,25.9182,25.9261,25.9182,25.9261,5400.0
2011-04-08 13:10:00,33.09,33.09,33.08,33.08,6700.0,25.9261,25.9261,25.9182,25.9182,6700.0
2011-04-08 13:15:00,33.09,33.09,33.08,33.09,5000.0,25.9261,25.9261,25.9182,25.9261,5000.0
2011-04-08 13:20:00,33.09,33.09,33.08,33.09,2000.0,25.9261,25.9261,25.9182,25.9261,2000.0
2011-04-08 13:25:00,33.08,33.09,32.96,33.02,204900.0,25.9182,25.9261,25.8242,25.8712,204900.0
2011-04-08 13:30:00,33.02,33.02,32.95,32.97,16100.0,25.8712,25.8712,25.8164,25.8321,16100.0
2011-04-08 13:35:00,32.97,32.98,32.91,32.93,20100.0,25.8321,25.8399,25.7851,25.8007,20100.0
2011-04-08 13:40:00,32.92,32.92,32.82,32.83,48500.0,25.7929,25.7929,25.7145,25.7224,48500.0
2011-04-08 13:45:00,32.83,32.87,32.83,32.86,10600.0,25.7224,25.7537,25.7224,25.7459,10600.0
2011-04-08 13:50:00,32.87,32.88,32.86,32.86,3600.0,25.7537,25.7615,25.7459,25.7459,3600.0
2011-04-08 13:55:00,32.87,32.87,32.86,32.86,7400.0,25.7537,25.7537,25.7459,25.7459,7400.0
2011-04-08 14:00:00,32.86,32.88,32.86,32.86,7800.0,25.7459,25.7615,25.7459,25.7459,7800.0
2011-04-08 14:05:00,32.87,32.89,32.87,32.89,8700.0,25.7537,25.7694,25.7537,25.7694,8700.0
2011-04-08 14:10:00,32.88,32.89,32.85,32.85,12700.0,25.7615,25.7694,25.738,25.738,12700.0
2011-04-08 14:15:00,32.86,32.86,32.84,32.85,13200.0,25.7459,25.7459,25.7302,25.738,13200.0
2011-04-08 14:20:00,32.85,32.86,32.85,32.85,4600.0,25.738,25.7459,25.738,25.738,4600.0
2011-04-08 14:25:00,32.86,32.86,32.85,32.86,9300.0,25.7459,25.7459,25.738,25.7459,9300.0
2011-04-08 14:30:00,32.86,32.87,32.85,32.85,5500.0,25.7459,25.7537,25.738,25.738,5500.0
2011-04-08 14:35:00,32.85,32.86,32.81,32.81,24000.0,25.738,25.7459,25.7067,25.7067,24000.0
2011-04-08 14:40:00,32.81,32.82,32.78,32.78,12400.0,25.7067,25.7145,25.6832,25.6832,12400.0
2011-04-08 14:45:00,32.79,32.79,32.72,32.74,19200.0,25.691,25.691,25.6362,25.6519,19200.0
2011-04-08 14:50:00,32.73,32.75,32.72,32.74,8500.0,25.644,25.6597,25.6362,25.6519,8500.0
2011-04-08 14:55:00,32.75,32.75,32.67,32.68,22800.0,25.6597,25.6597,25.597,25.6048,22800.0
2011-04-08 15:00:00,32.68,32.69,32.65,32.65,24000.0,25.6048,25.6127,25.5813,25.5813,24000.0
2011-04-08 15:05:00,32.66,32.7,32.65,32.69,23500.0,25.5892,25.6205,25.5813,25.6127,23500.0
2011-04-08 15:10:00,32.68,32.72,32.68,32.68,15900.0,25.6048,25.6362,25.6048,25.6048,15900.0
2011-04-08 15:15:00,32.68,32.7,32.66,32.69,18200.0,25.6048,25.6205,25.5892,25.6127,18200.0
2011-04-08 15:20:00,32.69,32.72,32.69,32.71,4900.0,25.6127,25.6362,25.6127,25.6284,4900.0
2011-04-08 15:25:00,32.72,32.75,32.71,32.74,25100.0,25.6362,25.6597,25.6284,25.6519,25100.0
2011-04-08 15:30:00,32.74,32.78,32.71,32.75,44200.0,25.6519,25.6832,25.6284,25.6597,44200.0
2011-04-08 15:35:00,32.75,32.76,32.69,32.69,50000.0,25.6597,25.6675,25.6127,25.6127,50000.0
2011-04-08 15:40:00,32.7,32.7,32.65,32.68,61100.0,25.6205,25.6205,25.5813,25.6048,61100.0
2011-04-08 15:45:00,32.69,32.78,32.69,32.77,71700.0,25.6127,25.6832,25.6127,25.6754,71700.0
2011-04-08 15:50:00,32.77,32.87,32.77,32.85,84000.0,25.6754,25.7537,25.6754,25.738,84000.0
2011-04-08 15:55:00,32.86,32.87,32.8,32.8,109600.0,25.7459,25.7537,25.6989,25.6989,109600.0
2011-04-11 09:30:00,32.84,32.98,32.84,32.91,18900.0,25.7302,25.8399,25.7302,25.7851,18900.0
2011-04-11 09:35:00,32.91,32.99,32.87,32.91,15300.0,25.7851,25.8477,25.7537,25.7851,15300.0
2011-04-11 09:40:00,32.88,32.93,32.84,32.91,12100.0,25.7615,25.8007,25.7302,25.7851,12100.0
2011-04-11 09:45:00,32.9,32.98,32.87,32.96,24500.0,25.7772,25.8399,25.7537,25.8242,24500.0
2011-04-11 09:50:00,32.98,33.06,32.97,33.03,34700.0,25.8399,25.9026,25.8321,25.8791,34700.0
2011-04-11 09:55:00,33.03,33.07,33.03,33.04,16000.0,25.8791,25.9104,25.8791,25.8869,16000.0
2011-04-11 10:00:00,33.04,33.08,33.04,33.06,13200.0,25.8869,25.9182,25.8869,25.9026,13200.0
2011-04-11 10:05:00,33.06,33.1,33.03,33.06,28100.0,25.9026,25.9339,25.8791,25.9026,28100.0
2011-04-11 10:10:00,33.06,33.09,33.06,33.07,8000.0,25.9026,25.9261,25.9026,25.9104,8000.0
2011-04-11 10:15:00,33.08,33.1,33.07,33.09,10800.0,25.9182,25.9339,25.9104,25.9261,10800.0
2011-04-11 10:20:00,33.09,33.1,33.08,33.09,10700.0,25.9261,25.9339,25.9182,25.9261,10700.0
2011-04-11 10:25:00,33.09,33.14,33.06,33.13,28100.0,25.9261,25.9653,25.9026,25.9574,28100.0
2011-04-11 10:30:00,33.14,33.2,33.13,33.2,35200.0,25.9653,26.0123,25.9574,26.0123,35200.0
2011-04-11 10:35:00,33.2,33.25,33.2,33.25,19800.0,26.0123,26.0514,26.0123,26.0514,19800.0
2011-04-11 10:40:00,33.24,33.31,33.24,33.3,21500.0,26.0436,26.0985,26.0436,26.0906,21500.0
2011-04-11 10:45:00,33.3,33.32,33.3,33.31,7500.0,26.0906,26.1063,26.0906,26.0985,7500.0
2011-04-11 10:50:00,33.32,33.35,33.31,33.35,19100.0,26.1063,26.1298,26.0985,26.1298,19100.0
2011-04-11 10:55:00,33.35,33.37,33.34,33.37,7400.0,26.1298,26.1455,26.122,26.1455,7400.0
2011-04-11 11:00:00,33.36,33.4,33.32,33.33,23300.0,26.1376,26.169,26.1063,26.1141,23300.0
2011-04-11 11:05:00,33.33,33.41,33.33,33.4,11500.0,26.1141,26.1768,26.1141,26.169,11500.0
2011-04-11 11:10:00,33.39,33.41,33.38,33.41,6000.0,26.1611,26.1768,26.1533,26.1768,6000.0
2011-04-11 11:15:00,33.41,33.46,33.4,33.46,13600.0,26.1768,26.216,26.169,26.216,13600.0
2011-04-11 11:20:00,33.45,33.46,33.27,33.28,44900.0,26.2081,26.216,26.0671,26.0749,44900.0
2011-04-11 11:25:00,33.29,33.3,33.23,33.23,9100.0,26.0828,26.0906,26.0358,26.0358,9100.0
2011-04-11 11:30:00,33.24,33.26,33.22,33.23,57100.0,26.0436,26.0593,26.0279,26.0358,57100.0
2011-04-11 11:35:00,33.21,33.22,33.18,33.18,7900.0,26.0201,26.0279,25.9966,25.9966,7900.0
2011-04-11 11:40:00,33.18,33.21,33.16,33.2,3700.0,25.9966,26.0201,25.9809,26.0123,3700.0
2011-04-11 11:45:00,33.2,33.21,33.19,33.19,1800.0,26.0123,26.0201,26.0044,26.0044,1800.0
2011-04-11 11:50:00,33.19,33.22,33.19,33.21,3800.0,26.0044,26.0279,26.0044,26.0201,3800.0
2011-04-11 11:55:00,33.2,33.21,33.17,33.17,6500.0,26.0123,26.0201,25.9888,25.9888,6500.0
2011-04-11 12:00:00,33.18,33.22,33.18,33.19,3800.0,25.9966,26.0279,25.9966,26.0044,3800.0
2011-04-11 12:05:00,33.19,33.2,33.17,33.19,7200.0,26.0044,26.0123,25.9888,26.0044,7200.0
2011-04-11 12:10:00,33.19,33.2,33.16,33.16,14200.0,26.0044,26.0123,25.9809,25.9809,14200.0
2011-04-11 12:15:00,33.16,33.16,33.13,33.14,5800.0,25.9809,25.9809,25.9574,25.9653,5800.0
2011-04-11 12:20:00,33.14,33.17,33.14,33.17,1800.0,25.9653,25.9888,25.9653,25.9888,1800.0
2011-04-11 12:25:00,33.18,33.2,33.16,33.17,58900.0,25.9966,26.0123,25.9809,25.9888,58900.0
2011-04-11 12:30:00,33.17,33.18,33.15,33.16,9900.0,25.9888,25.9966,25.9731,25.9809,9900.0
2011-04-11 12:35:00,33.16,33.16,33.1,33.1,2300.0,25.9809,25.9809,25.9339,25.9339,2300.0
2011-04-11 12:40:00,33.1,33.15,33.07,33.15,3300.0,25.9339,25.9731,25.9104,25.9731,3300.0
2011-04-11 12:45:00,33.15,33.16,33.13,33.14,2400.0,25.9731,25.9809,25.9574,25.9653,2400.0
2011-04-11 12:50:00,33.13,33.13,33.11,33.12,1700.0,25.9574,25.9574,25.9418,25.9496,1700.0
2011-04-11 12:55:00,33.12,33.12,33.1,33.1,2800.0,25.9496,25.9496,25.9339,25.9339,2800.0
2011-04-11 13:00:00,33.1,33.11,33.05,33.07,10600.0,25.9339,25.9418,25.8947,25.9104,10600.0
2011-04-11 13:05:00,33.07,33.11,33.06,33.1,8000.0,25.9104,25.9418,25.9026,25.9339,8000.0
2011-04-11 13:10:00,33.1,33.11,33.08,33.11,2800.0,25.9339,25.9418,25.9182,25.9418,2800.0
2011-04-11 13:15:00,33.1,33.11,33.05,33.09,4500.0,25.9339,25.9418,25.8947,25.9261,4500.0
2011-04-11 13:20:00,33.09,33.12,33.09,33.12,1700.0,25.9261,25.9496,25.9261,25.9496,1700.0
2011-04-11 13:25:00,33.12,33.12,33.06,33.09,18000.0,25.9496,25.9496,25.9026,25.9261,18000.0
2011-04-11 13:30:00,33.1,33.11,33.06,33.06,7000.0,25.9339,25.9418,25.9026,25.9026,7000.0
2011-04-11 13:35:00,33.05,33.05,32.99,33.01,20600.0,25.8947,25.8947,25.8477,25.8634,20600.0
2011-04-11 13:40:00,33.01,33.02,32.92,32.93,69000.0,25.8634,25.8712,25.7929,25.8007,69000.0
2011-04-11 13:45:00,32.93,32.94,32.87,32.87,19100.0,25.8007,25.8086,25.7537,25.7537,19100.0
2011-04-11 13:50:00,32.87,32.87,32.84,32.86,33800.0,25.7537,25.7537,25.7302,25.7459,33800.0
2011-04-11 13:55:00,32.87,32.87,32.85,32.86,5300.0,25.7537,25.7537,25.738,25.7459,5300.0
2011-04-11 14:00:00,32.87,32.87,32.85,32.87,8300.0,25.7537,25.7537,25.738,25.7537,8300.0
2011-04-11 14:05:00,32.86,32.94,32.86,32.93,7800.0,25.7459,25.8086,25.7459,25.8007,7800.0
2011-04-11 14:10:00,32.93,32.96,32.93,32.96,4700.0,25.8007,25.8242,25.8007,25.8242,4700.0
2011-04-11 14:15:00,32.96,32.98,32.95,32.98,26100.0,25.8242,25.8399,25.8164,25.8399,26100.0
2011-04-11 14:20:00,32.98,32.98,32.94,32.96,7000.0,25.8399,25.8399,25.8086,25.8242,7000.0
2011-04-11 14:25:00,32.96,32.97,32.96,32.96,2900.0,25.8242,25.8321,25.8242,25.8242,2900.0
2011-04-11 14:30:00,32.97,32.98,32.96,32.96,6400.0,25.8321,25.8399,25.8242,25.8242,6400.0
2011-04-11 14:35:00,32.95,32.98,32.95,32.97,14400.0,25.8164,25.8399,25.8164,25.8321,14400.0
2011-04-11 14:40:00,32.98,32.98,32.96,32.97,7900.0,25.8399,25.8399,25.8242,25.8321,7900.0
2011-04-11 14:45:00,32.96,32.98,32.94,32.96,11000.0,25.8242,25.8399,25.8086,25.8242,11000.0
2011-04-11 14:50:00,32.96,32.97,32.94,32.95,30400.0,25.8242,25.8321,25.8086,25.8164,30400.0
2011-04-11 14:55:00,32.95,32.96,32.93,32.95,19900.0,25.8164,25.8242,25.8007,25.8164,19900.0
2011-04-11 15:00:00,32.95,32.96,32.91,32.93,17900.0,25.8164,25.8242,25.7851,25.8007,17900.0
2011-04-11 15:05:00,32.93,32.96,32.92,32.94,18500.0,25.8007,25.8242,25.7929,25.8086,18500.0
2011-04-11 15:10:00,32.93,32.93,32.91,32.93,9200.0,25.8007,25.8007,25.7851,25.8007,9200.0
2011-04-11 15:15:00,32.93,32.95,32.9,32.93,15200.0,25.8007,25.8164,25.7772,25.8007,15200.0
2011-04-11 15:20:00,32.94,32.95,32.93,32.93,15900.0,25.8086,25.8164,25.8007,25.8007,15900.0
2011-04-11 15:25:00,32.92,32.94,32.9,32.93,13900.0,25.7929,25.8086,25.7772,25.8007,13900.0
2011-04-11 15:30:00,32.92,32.95,32.92,32.93,13300.0,25.7929,25.8164,25.7929,25.8007,13300.0
2011-04-11 15:35:00,32.94,32.94,32.92,32.92,15700.0,25.8086,25.8086,25.7929,25.7929,15700.0
2011-04-11 15:40:00,32.92,32.94,32.92,32.94,13900.0,25.7929,25.8086,25.7929,25.8086,13900.0
2011-04-11 15:45:00,32.94,33.01,32.94,33.0,47100.0,25.8086,25.8634,25.8086,25.8556,47100.0
2011-04-11 15:50:00,33.01,33.01,33.0,33.01,12200.0,25.8634,25.8634,25.8556,25.8634,12200.0
2011-04-11 15:55:00,33.01,33.04,33.01,33.02,54700.0,25.8634,25.8869,25.8634,25.8712,54700.0
2011-04-12 09:30:00,32.86,32.92,32.8,32.84,13800.0,25.7459,25.7929,25.6989,25.7302,13800.0
2011-04-12 09:35:00,32.84,33.01,32.84,32.97,9500.0,25.7302,25.8634,25.7302,25.8321,9500.0
2011-04-12 09:40:00,32.97,33.02,32.97,33.0,13300.0,25.8321,25.8712,25.8321,25.8556,13300.0
2011-04-12 09:45:00,33.01,33.02,32.93,32.95,18200.0,25.8634,25.8712,25.8007,25.8164,18200.0
2011-04-12 09:50:00,32.95,32.96,32.85,32.92,9800.0,25.8164,25.8242,25.738,25.7929,9800.0
2011-04-12 09:55:00,32.92,32.92,32.83,32.85,16000.0,25.7929,25.7929,25.7224,25.738,16000.0
2011-04-12 10:00:00,32.87,32.89,32.83,32.89,10300.0,25.7537,25.7694,25.7224,25.7694,10300.0
2011-04-12 10:05:00,32.89,32.89,32.77,32.78,23300.0,25.7694,25.7694,25.6754,25.6832,23300.0
2011-04-12 10:10:00,32.78,32.79,32.7,32.75,12200.0,25.6832,25.691,25.6205,25.6597,12200.0
2011-04-12 10:15:00,32.74,32.76,32.7,32.72,7800.0,25.6519,25.6675,25.6205,25.6362,7800.0
2011-04-12 10:20:00,32.71,32.73,32.69,32.7,9100.0,25.6284,25.644,25.6127,25.6205,9100.0
2011-04-12 10:25:00,32.68,32.8,32.67,32.79,19500.0,25.6048,25.6989,25.597,25.691,19500.0
2011-04-12 10:30:00,32.79,32.79,32.74,32.76,6700.0,25.691,25.691,25.6519,25.6675,6700.0
2011-04-12 10:35:00,32.76,32.83,32.72,32.83,58200.0,25.6675,25.7224,25.6362,25.7224,58200.0
2011-04-12 10:40:00,32.83,32.85,32.78,32.8,35100.0,25.7224,25.738,25.6832,25.6989,35100.0
2011-04-12 10:45:00,32.79,32.8,32.76,32.77,35700.0,25.691,25.6989,25.6675,25.6754,35700.0
2011-04-12 10:50:00,32.78,32.79,32.76,32.78,11100.0,25.6832,25.691,25.6675,25.6832,11100.0
2011-04-12 10:55:00,32.77,32.81,32.77,32.8,8400.0,25.6754,25.7067,25.6754,25.6989,8400.0
2011-04-12 11:00:00,32.8,32.84,32.77,32.84,58200.0,25.6989,25.7302,25.6754,25.7302,58200.0
2011-04-12 11:05:00,32.84,32.86,32.82,32.84,8700.0,25.7302,25.7459,25.7145,25.7302,8700.0
2011-04-12 11:10:00,32.83,32.92,32.83,32.9,16500.0,25.7224,25.7929,25.7224,25.7772,16500.0
2011-04-12 11:15:00,32.91,32.94,32.89,32.91,12100.0,25.7851,25.8086,25.7694,25.7851,12100.0
2011-04-12 11:20:00,32.91,32.98,32.91,32.98,16300.0,25.7851,25.8399,25.7851,25.8399,16300.0
2011-04-12 11:25:00,32.97,32.97,32.9,32.94,17900.0,25.8321,25.8321,25.7772,25.8086,17900.0
2011-04-12 11:30:00,32.95,32.96,32.92,32.94,6100.0,25.8164,25.8242,25.7929,25.8086,6100.0
2011-04-12 11:35:00,32.93,32.98,32.93,32.98,13600.0,25.8007,25.8399,25.8007,25.8399,13600.0
2011-04-12 11:40:00,32.97,32.98,32.92,32.97,11000.0,25.8321,25.8399,25.7929,25.8321,11000.0
2011-04-12 11:45:00,32.97,32.98,32.94,32.94,7400.0,25.8321,25.8399,25.8086,25.8086,7400.0
2011-04-12 11:50:00,32.94,32.95,32.91,32.91,1400.0,25.8086,25.8164,25.7851,25.7851,1400.0
2011-04-12 11:55:00,32.91,32.92,32.88,32.9,8000.0,25.7851,25.7929,25.7615,25.7772,8000.0
2011-04-12 12:00:00,32.91,32.94,32.91,32.93,9300.0,25.7851,25.8086,25.7851,25.8007,9300.0
2011-04-12 12:05:00,32.92,32.95,32.9,32.9,61100.0,25.7929,25.8164,25.7772,25.7772,61100.0
2011-04-12 12:10:00,32.91,32.95,32.91,32.94,27000.0,25.7851,25.8164,25.7851,25.8086,27000.0
2011-04-12 12:15:00,32.95,33.0,32.95,32.98,13700.0,25.8164,25.8556,25.8164,25.8399,13700.0
2011-04-12 12:20:00,32.99,33.0,32.98,33.0,9900.0,25.8477,25.8556,25.8399,25.8556,9900.0
2011-04-12 12:25:00,33.0,33.0,32.99,32.99,8500.0,25.8556,25.8556,25.8477,25.8477,8500.0
2011-04-12 12:30:00,33.0,33.0,32.96,32.97,5800.0,25.8556,25.8556,25.8242,25.8321,5800.0
2011-04-12 12:35:00,32.97,32.99,32.97,32.98,6600.0,25.8321,25.8477,25.8321,25.8399,6600.0
2011-04-12 12:40:00,32.98,33.04,32.97,33.02,19000.0,25.8399,25.8869,25.8321,25.8712,19000.0
2011-04-12 12:45:00,33.02,33.07,33.02,33.07,13300.0,25.8712,25.9104,25.8712,25.9104,13300.0
2011-04-12 12:50:00,33.06,33.06,33.02,33.05,10500.0,25.9026,25.9026,25.8712,25.8947,10500.0
2011-04-12 12:55:00,33.04,33.04,32.99,33.04,11700.0,25.8869,25.8869,25.8477,25.8869,11700.0
2011-04-12 13:00:00,33.04,33.06,33.01,33.06,12800.0,25.8869,25.9026,25.8634,25.9026,12800.0
2011-04-12 13:05:00,33.07,33.08,33.04,33.04,8500.0,25.9104,25.9182,25.8869,25.8869,8500.0
2011-04-12 13:10:00,33.04,33.07,33.03,33.04,10700.0,25.8869,25.9104,25.8791,25.8869,10700.0
2011-04-12 13:15:00,33.03,33.05,33.02,33.04,9000.0,25.8791,25.8947,25.8712,25.8869,9000.0
2011-04-12 13:20:00,33.04,33.06,33.03,33.06,4900.0,25.8869,25.9026,25.8791,25.9026,4900.0
2011-04-12 13:25:00,33.06,33.12,33.06,33.11,18600.0,25.9026,25.9496,25.9026,25.9418,18600.0
2011-04-12 13:30:00,33.12,33.16,33.12,33.12,15900.0,25.9496,25.9809,25.9496,25.9496,15900.0
2011-04-12 13:35:00,33.12,33.12,33.08,33.09,10500.0,25.9496,25.9496,25.9182,25.9261,10500.0
2011-04-12 13:40:00,33.07,33.08,33.05,33.08,12300.0,25.9104,25.9182,25.8947,25.9182,12300.0
2011-04-12 13:45:00,33.07,33.14,33.07,33.14,15200.0,25.9104,25.9653,25.9104,25.9653,15200.0
2011-04-12 13:50:00,33.14,33.14,33.11,33.14,14600.0,25.9653,25.9653,25.9418,25.9653,14600.0
2011-04-12 13:55:00,33.13,33.15,33.12,33.13,16200.0,25.9574,25.9731,25.9496,25.9574,16200.0
2011-04-12 14:00:00,33.12,33.13,33.1,33.13,10100.0,25.9496,25.9574,25.9339,25.9574,10100.0
2011-04-12 14:05:00,33.13,33.21,33.13,33.2,33700.0,25.9574,26.0201,25.9574,26.0123,33700.0
2011-04-12 14:10:00,33.19,33.19,33.14,33.14,112700.0,26.0044,26.0044,25.9653,25.9653,112700.0
2011-04-12 14:15:00,33.14,33.15,33.09,33.09,11600.0,25.9653,25.9731,25.9261,25.9261,11600.0
2011-04-12 14:20:00,33.09,33.17,33.08,33.16,16900.0,25.9261,25.9888,25.9182,25.9809,16900.0
2011-04-12 14:25:00,33.17,33.22,33.16,33.2,42700.0,25.9888,26.0279,25.9809,26.0123,42700.0
2011-04-12 14:30:00,33.2,33.23,33.19,33.2,19200.0,26.0123,26.0358,26.0044,26.0123,19200.0
2011-04-12 14:35:00,33.19,33.21,33.17,33.17,16600.0,26.0044,26.0201,25.9888,25.9888,16600.0
2011-04-12 14:40:00,33.18,33.21,33.17,33.17,19800.0,25.9966,26.0201,25.9888,25.9888,19800.0
2011-04-12 14:45:00,33.17,33.18,33.13,33.15,21500.0,25.9888,25.9966,25.9574,25.9731,21500.0
2011-04-12 14:50:00,33.16,33.17,33.15,33.16,13000.0,25.9809,25.9888,25.9731,25.9809,13000.0
2011-04-12 14:55:00,33.17,33.17,33.16,33.17,12100.0,25.9888,25.9888,25.9809,25.9888,12100.0
2011-04-12 15:00:00,33.17,33.18,33.16,33.16,18500.0,25.9888,25.9966,25.9809,25.9809,18500.0
2011-04-12 15:05:00,33.16,33.17,33.16,33.17,11300.0,25.9809,25.9888,25.9809,25.9888,11300.0
2011-04-12 15:10:00,33.16,33.21,33.16,33.17,93800.0,25.9809,26.0201,25.9809,25.9888,93800.0
2011-04-12 15:15:00,33.16,33.18,33.16,33.16,21400.0,25.9809,25.9966,25.9809,25.9809,21400.0
2011-04-12 15:20:00,33.16,33.18,33.07,33.14,37000.0,25.9809,25.9966,25.9104,25.9653,37000.0
2011-04-12 15:25:00,33.14,33.14,33.08,33.08,20500.0,25.9653,25.9653,25.9182,25.9182,20500.0
2011-04-12 15:30:00,33.09,33.09,33.02,33.02,40700.0,25.9261,25.9261,25.8712,25.8712,40700.0
2011-04-12 15:35:00,33.02,33.02,33.0,33.02,19100.0,25.8712,25.8712,25.8556,25.8712,19100.0
2011-04-12 15:40:00,33.02,33.02,33.01,33.02,18800.0,25.8712,25.8712,25.8634,25.8712,18800.0
2011-04-12 15:45:00,33.01,33.02,32.97,32.98,81000.0,25.8634,25.8712,25.8321,25.8399,81000.0
2011-04-12 15:50:00,32.98,33.01,32.98,33.0,42900.0,25.8399,25.8634,25.8399,25.8556,42900.0
2011-04-12 15:55:00,33.01,33.01,32.99,33.01,73300.0,25.8634,25.8634,25.8477,25.8634,73300.0
2011-04-13 09:30:00,33.08,33.11,33.04,33.04,18400.0,25.9182,25.9418,25.8869,25.8869,18400.0
2011-04-13 09:35:00,33.01,33.07,33.0,33.06,9700.0,25.8634,25.9104,25.8556,25.9026,9700.0
2011-04-13 09:40:00,33.09,33.16,33.09,33.14,6200.0,25.9261,25.9809,25.9261,25.9653,6200.0
2011-04-13 09:45:00,33.14,33.17,33.13,33.17,3400.0,25.9653,25.9888,25.9574,25.9888,3400.0
2011-04-13 09:50:00,33.17,33.17,33.15,33.15,7000.0,25.9888,25.9888,25.9731,25.9731,7000.0
2011-04-13 09:55:00,33.15,33.15,33.07,33.07,8000.0,25.9731,25.9731,25.9104,25.9104,8000.0
2011-04-13 10:00:00,33.07,33.1,33.05,33.08,11100.0,25.9104,25.9339,25.8947,25.9182,11100.0
2011-04-13 10:05:00,33.08,33.08,33.03,33.03,5500.0,25.9182,25.9182,25.8791,25.8791,5500.0
2011-04-13 10:10:00,33.04,33.06,33.03,33.04,8500.0,25.8869,25.9026,25.8791,25.8869,8500.0
2011-04-13 10:15:00,33.04,33.11,33.04,33.09,11700.0,25.8869,25.9418,25.8869,25.9261,11700.0
2011-04-13 10:20:00,33.1,33.11,33.08,33.09,12400.0,25.9339,25.9418,25.9182,25.9261,12400.0
2011-04-13 10:25:00,33.09,33.15,33.08,33.14,8500.0,25.9261,25.9731,25.9182,25.9653,8500.0
2011-04-13 10:30:00,33.14,33.18,33.12,33.13,5600.0,25.9653,25.9966,25.9496,25.9574,5600.0
2011-04-13 10:35:00,33.13,33.15,33.13,33.14,6800.0,25.9574,25.9731,25.9574,25.9653,6800.0
2011-04-13 10:40:00,33.15,33.21,33.15,33.21,14800.0,25.9731,26.0201,25.9731,26.0201,14800.0
2011-04-13 10:45:00,33.2,33.26,33.19,33.25,16200.0,26.0123,26.0593,26.0044,26.0514,16200.0
2011-04-13 10:50:00,33.25,33.27,33.22,33.23,12600.0,26.0514,26.0671,26.0279,26.0358,12600.0
2011-04-13 10:55:00,33.23,33.25,33.23,33.23,6900.0,26.0358,26.0514,26.0358,26.0358,6900.0
2011-04-13 11:00:00,33.23,33.26,33.22,33.26,6400.0,26.0358,26.0593,26.0279,26.0593,6400.0
2011-04-13 11:05:00,33.25,33.26,33.23,33.23,9700.0,26.0514,26.0593,26.0358,26.0358,9700.0
2011-04-13 11:10:00,33.25,33.25,33.23,33.25,4900.0,26.0514,26.0514,26.0358,26.0514,4900.0
2011-04-13 11:15:00,33.25,33.25,33.22,33.23,4800.0,26.0514,26.0514,26.0279,26.0358,4800.0
2011-04-13 11:20:00,33.24,33.24,33.22,33.22,5900.0,26.0436,26.0436,26.0279,26.0279,5900.0
2011-04-13 11:25:00,33.23,33.23,33.19,33.23,8600.0,26.0358,26.0358,26.0044,26.0358,8600.0
2011-04-13 11:30:00,33.22,33.26,33.21,33.23,18900.0,26.0279,26.0593,26.0201,26.0358,18900.0
2011-04-13 11:35:00,33.23,33.23,33.15,33.15,7800.0,26.0358,26.0358,25.9731,25.9731,7800.0
2011-04-13 11:40:00,33.15,33.21,33.14,33.21,7900.0,25.9731,26.0201,25.9653,26.0201,7900.0
2011-04-13 11:45:00,33.21,33.22,33.2,33.21,5000.0,26.0201,26.0279,26.0123,26.0201,5000.0
2011-04-13 11:50:00,33.21,33.24,33.21,33.23,6200.0,26.0201,26.0436,26.0201,26.0358,6200.0
2011-04-13 11:55:00,33.23,33.23,33.16,33.16,7200.0,26.0358,26.0358,25.9809,25.9809,7200.0
2011-04-13 12:00:00,33.15,33.19,33.15,33.19,11300.0,25.9731,26.0044,25.9731,26.0044,11300.0
2011-04-13 12:05:00,33.19,33.19,33.16,33.19,6300.0,26.0044,26.0044,25.9809,26.0044,6300.0
2011-04-13 12:10:00,33.19,33.22,33.18,33.21,7100.0,26.0044,26.0279,25.9966,26.0201,7100.0
2011-04-13 12:15:00,33.2,33.2,33.18,33.18,9800.0,26.0123,26.0123,25.9966,25.9966,9800.0
2011-04-13 12:20:00,33.18,33.19,33.15,33.15,4200.0,25.9966,26.0044,25.9731,25.9731,4200.0
2011-04-13 12:25:00,33.15,33.15,33.11,33.11,4200.0,25.9731,25.9731,25.9418,25.9418,4200.0
2011-04-13 12:30:00,33.1,33.1,33.08,33.08,1200.0,25.9339,25.9339,25.9182,25.9182,1200.0
2011-04-13 12:35:00,33.09,33.09,33.0,33.05,8000.0,25.9261,25.9261,25.8556,25.8947,8000.0
2011-04-13 12:40:00,33.06,33.06,33.04,33.05,1900.0,25.9026,25.9026,25.8869,25.8947,1900.0
2011-04-13 12:45:00,33.04,33.06,33.0,33.06,6700.0,25.8869,25.9026,25.8556,25.9026,6700.0
2011-04-13 12:50:00,33.08,33.09,33.08,33.08,2300.0,25.9182,25.9261,25.9182,25.9182,2300.0
2011-04-13 12:55:00,33.08,33.08,33.06,33.08,2400.0,25.9182,25.9182,25.9026,25.9182,2400.0
2011-04-13 13:00:00,33.09,33.13,33.08,33.12,4600.0,25.9261,25.9574,25.9182,25.9496,4600.0
2011-04-13 13:05:00,33.12,33.13,33.07,33.1,10900.0,25.9496,25.9574,25.9104,25.9339,10900.0
2011-04-13 13:10:00,33.1,33.14,33.07,33.07,6300.0,25.9339,25.9653,25.9104,25.9104,6300.0
2011-04-13 13:15:00,33.08,33.11,33.08,33.08,5100.0,25.9182,25.9418,25.9182,25.9182,5100.0
2011-04-13 13:20:00,33.08,33.12,33.08,33.11,2700.0,25.9182,25.9496,25.9182,25.9418,2700.0
2011-04-13 13:25:00,33.13,33.13,33.09,33.1,10700.0,25.9574,25.9574,25.9261,25.9339,10700.0
2011-04-13 13:30:00,33.1,33.11,33.1,33.11,2000.0,25.9339,25.9418,25.9339,25.9418,2000.0
2011-04-13 13:35:00,33.12,33.12,33.09,33.09,4100.0,25.9496,25.9496,25.9261,25.9261,4100.0
2011-04-13 13:40:00,33.08,33.12,33.08,33.11,4400.0,25.9182,25.9496,25.9182,25.9418,4400.0
2011-04-13 13:45:00,33.11,33.11,33.09,33.1,13900.0,25.9418,25.9418,25.9261,25.9339,13900.0
2011-04-13 13:50:00,33.1,33.1,33.07,33.07,13600.0,25.9339,25.9339,25.9104,25.9104,13600.0
2011-04-13 13:55:00,33.07,33.08,33.05,33.07,7400.0,25.9104,25.9182,25.8947,25.9104,7400.0
2011-04-13 14:00:00,33.07,33.09,33.06,33.09,26800.0,25.9104,25.9261,25.9026,25.9261,26800.0
2011-04-13 14:05:00,33.09,33.1,33.08,33.1,4300.0,25.9261,25.9339,25.9182,25.9339,4300.0
2011-04-13 14:10:00,33.09,33.1,33.06,33.07,11400.0,25.9261,25.9339,25.9026,25.9104,11400.0
2011-04-13 14:15:00,33.08,33.1,33.08,33.1,7100.0,25.9182,25.9339,25.9182,25.9339,7100.0
2011-04-13 14:20:00,33.11,33.15,33.1,33.15,4700.0,25.9418,25.9731,25.9339,25.9731,4700.0
2011-04-13 14:25:00,33.15,33.2,33.14,33.16,7500.0,25.9731,26.0123,25.9653,25.9809,7500.0
2011-04-13 14:30:00,33.16,33.16,33.12,33.12,3600.0,25.9809,25.9809,25.9496,25.9496,3600.0
2011-04-13 14:35:00,33.14,33.16,33.12,33.12,3600.0,25.9653,25.9809,25.9496,25.9496,3600.0
2011-04-13 14:40:00,33.13,33.17,33.13,33.17,7600.0,25.9574,25.9888,25.9574,25.9888,7600.0
2011-04-13 14:45:00,33.18,33.2,33.16,33.16,8800.0,25.9966,26.0123,25.9809,25.9809,8800.0
2011-04-13 14:50:00,33.16,33.2,33.16,33.19,10500.0,25.9809,26.0123,25.9809,26.0044,10500.0
2011-04-13 14:55:00,33.18,33.22,33.18,33.19,5800.0,25.9966,26.0279,25.9966,26.0044,5800.0
2011-04-13 15:00:00,33.2,33.24,33.2,33.21,9800.0,26.0123,26.0436,26.0123,26.0201,9800.0
2011-04-13 15:05:00,33.21,33.22,33.18,33.2,9900.0,26.0201,26.0279,25.9966,26.0123,9900.0
2011-04-13 15:10:00,33.19,33.2,33.18,33.19,7300.0,26.0044,26.0123,25.9966,26.0044,7300.0
2011-04-13 15:15:00,33.19,33.22,33.17,33.22,9800.0,26.0044,26.0279,25.9888,26.0279,9800.0
2011-04-13 15:20:00,33.23,33.23,33.2,33.21,8800.0,26.0358,26.0358,26.0123,26.0201,8800.0
2011-04-13 15:25:00,33.21,33.23,33.2,33.22,10600.0,26.0201,26.0358,26.0123,26.0279,10600.0
2011-04-13 15:30:00,33.22,33.24,33.21,33.22,13200.0,26.0279,26.0436,26.0201,26.0279,13200.0
2011-04-13 15:35:00,33.22,33.24,33.21,33.23,16600.0,26.0279,26.0436,26.0201,26.0358,16600.0
2011-04-13 15:40:00,33.23,33.25,33.22,33.22,14100.0,26.0358,26.0514,26.0279,26.0279,14100.0
2011-04-13 15:45:00,33.22,33.24,33.19,33.23,34600.0,26.0279,26.0436,26.0044,26.0358,34600.0
2011-04-13 15:50:00,33.22,33.23,33.2,33.23,30100.0,26.0279,26.0358,26.0123,26.0358,30100.0
2011-04-13 15:55:00,33.23,33.23,33.22,33.22,39200.0,26.0358,26.0358,26.0279,26.0279,39200.0
2011-04-14 09:30:00,33.03,33.03,32.96,32.99,17300.0,25.8791,25.8791,25.8242,25.8477,17300.0
2011-04-14 09:35:00,32.99,33.02,32.96,32.98,6400.0,25.8477,25.8712,25.8242,25.8399,6400.0
2011-04-14 09:40:00,32.97,33.01,32.94,32.95,15600.0,25.8321,25.8634,25.8086,25.8164,15600.0
2011-04-14 09:45:00,32.94,32.96,32.85,32.87,12900.0,25.8086,25.8242,25.738,25.7537,12900.0
2011-04-14 09:50:00,32.86,32.93,32.82,32.87,15300.0,25.7459,25.8007,25.7145,25.7537,15300.0
2011-04-14 09:55:00,32.88,33.0,32.85,32.95,10400.0,25.7615,25.8556,25.738,25.8164,10400.0
2011-04-14 10:00:00,32.95,33.0,32.93,33.0,10700.0,25.8164,25.8556,25.8007,25.8556,10700.0
2011-04-14 10:05:00,32.99,32.99,32.94,32.97,7400.0,25.8477,25.8477,25.8086,25.8321,7400.0
2011-04-14 10:10:00,32.97,33.01,32.94,32.94,8300.0,25.8321,25.8634,25.8086,25.8086,8300.0
2011-04-14 10:15:00,32.94,33.02,32.94,33.01,26700.0,25.8086,25.8712,25.8086,25.8634,26700.0
2011-04-14 10:20:00,33.01,33.06,33.0,33.06,3900.0,25.8634,25.9026,25.8556,25.9026,3900.0
2011-04-14 10:25:00,33.04,33.13,33.04,33.13,2400.0,25.8869,25.9574,25.8869,25.9574,2400.0
2011-04-14 10:30:00,33.15,33.15,33.1,33.13,2200.0,25.9731,25.9731,25.9339,25.9574,2200.0
2011-04-14 10:35:00,33.13,33.13,33.11,33.11,1800.0,25.9574,25.9574,25.9418,25.9418,1800.0
2011-04-14 10:40:00,33.09,33.09,33.03,33.04,4400.0,25.9261,25.9261,25.8791,25.8869,4400.0
2011-04-14 10:45:00,33.04,33.05,33.02,33.04,4100.0,25.8869,25.8947,25.8712,25.8869,4100.0
2011-04-14 10:50:00,33.03,33.07,33.02,33.03,6600.0,25.8791,25.9104,25.8712,25.8791,6600.0
2011-04-14 10:55:00,33.03,33.06,33.02,33.02,2500.0,25.8791,25.9026,25.8712,25.8712,2500.0
2011-04-14 11:00:00,33.02,33.05,33.02,33.05,3200.0,25.8712,25.8947,25.8712,25.8947,3200.0
2011-04-14 11:05:00,33.07,33.09,33.06,33.07,3400.0,25.9104,25.9261,25.9026,25.9104,3400.0
2011-04-14 11:10:00,33.07,33.09,33.06,33.06,11000.0,25.9104,25.9261,25.9026,25.9026,11000.0
2011-04-14 11:15:00,33.04,33.04,33.0,33.03,6200.0,25.8869,25.8869,25.8556,25.8791,6200.0
2011-04-14 11:20:00,33.04,33.04,33.02,33.02,1700.0,25.8869,25.8869,25.8712,25.8712,1700.0
2011-04-14 11:25:00,33.02,33.07,33.02,33.03,12500.0,25.8712,25.9104,25.8712,25.8791,12500.0
2011-04-14 11:30:00,33.04,33.09,33.04,33.08,4500.0,25.8869,25.9261,25.8869,25.9182,4500.0
2011-04-14 11:35:00,33.07,33.07,33.03,33.07,4000.0,25.9104,25.9104,25.8791,25.9104,4000.0
2011-04-14 11:40:00,33.06,33.08,33.03,33.08,7600.0,25.9026,25.9182,25.8791,25.9182,7600.0
2011-04-14 11:45:00,33.08,33.12,33.08,33.08,4100.0,25.9182,25.9496,25.9182,25.9182,4100.0
2011-04-14 11:50:00,33.08,33.08,33.05,33.06,2400.0,25.9182,25.9182,25.8947,25.9026,2400.0
2011-04-14 11:55:00,33.08,33.1,33.07,33.09,4700.0,25.9182,25.9339,25.9104,25.9261,4700.0
2011-04-14 12:00:00,33.09,33.12,33.09,33.12,5400.0,25.9261,25.9496,25.9261,25.9496,5400.0
2011-04-14 12:05:00,33.13,33.13,33.09,33.09,1700.0,25.9574,25.9574,25.9261,25.9261,1700.0
2011-04-14 12:10:00,33.1,33.14,33.1,33.14,5800.0,25.9339,25.9653,25.9339,25.9653,5800.0
2011-04-14 12:15:00,33.13,33.17,33.11,33.11,17500.0,25.9574,25.9888,25.9418,25.9418,17500.0
2011-04-14 12:20:00,33.1,33.1,33.08,33.08,2600.0,25.9339,25.9339,25.9182,25.9182,2600.0
2011-04-14 12:25:00,33.07,33.09,33.07,33.08,5300.0,25.9104,25.9261,25.9104,25.9182,5300.0
2011-04-14 12:30:00,33.09,33.11,33.09,33.09,4500.0,25.9261,25.9418,25.9261,25.9261,4500.0
2011-04-14 12:35:00,33.09,33.09,33.08,33.09,1900.0,25.9261,25.9261,25.9182,25.9261,1900.0
2011-04-14 12:40:00,33.09,33.09,33.07,33.09,6300.0,25.9261,25.9261,25.9104,25.9261,6300.0
2011-04-14 12:45:00,33.1,33.1,33.09,33.1,1100.0,25.9339,25.9339,25.9261,25.9339,1100.0
2011-04-14 12:50:00,33.11,33.13,33.11,33.13,3800.0,25.9418,25.9574,25.9418,25.9574,3800.0
2011-04-14 12:55:00,33.12,33.12,33.11,33.11,1200.0,25.9496,25.9496,25.9418,25.9418,1200.0
2011-04-14 13:00:00,33.12,33.14,33.1,33.1,6500.0,25.9496,25.9653,25.9339,25.9339,6500.0
2011-04-14 13:05:00,33.11,33.12,33.09,33.09,2000.0,25.9418,25.9496,25.9261,25.9261,2000.0
2011-04-14 13:10:00,33.08,33.08,33.07,33.07,2100.0,25.9182,25.9182,25.9104,25.9104,2100.0
2011-04-14 13:15:00,33.07,33.07,33.04,33.05,2900.0,25.9104,25.9104,25.8869,25.8947,2900.0
2011-04-14 13:20:00,33.05,33.05,33.03,33.03,10200.0,25.8947,25.8947,25.8791,25.8791,10200.0
2011-04-14 13:25:00,33.03,33.04,33.03,33.04,500.0,25.8791,25.8869,25.8791,25.8869,500.0
2011-04-14 13:30:00,33.04,33.05,33.02,33.02,3100.0,25.8869,25.8947,25.8712,25.8712,3100.0
2011-04-14 13:35:00,33.02,33.03,33.02,33.03,700.0,25.8712,25.8791,25.8712,25.8791,700.0
2011-04-14 13:40:00,33.02,33.03,33.0,33.0,6500.0,25.8712,25.8791,25.8556,25.8556,6500.0
2011-04-14 13:45:00,32.99,33.01,32.99,33.01,2300.0,25.8477,25.8634,25.8477,25.8634,2300.0
2011-04-14 13:50:00,33.02,33.04,33.01,33.02,8900.0,25.8712,25.8869,25.8634,25.8712,8900.0
2011-04-14 13:55:00,33.01,33.04,33.01,33.03,7100.0,25.8634,25.8869,25.8634,25.8791,7100.0
2011-04-14 14:00:00,33.03,33.05,33.02,33.04,8700.0,25.8791,25.8947,25.8712,25.8869,8700.0
2011-04-14 14:05:00,33.04,33.07,33.04,33.06,5400.0,25.8869,25.9104,25.8869,25.9026,5400.0
2011-04-14 14:10:00,33.06,33.06,33.02,33.03,8500.0,25.9026,25.9026,25.8712,25.8791,8500.0
2011-04-14 14:15:00,33.04,33.06,33.04,33.05,4600.0,25.8869,25.9026,25.8869,25.8947,4600.0
2011-04-14 14:20:00,33.05,33.06,33.04,33.04,2500.0,25.8947,25.9026,25.8869,25.8869,2500.0
2011-04-14 14:25:00,33.05,33.07,33.04,33.05,8000.0,25.8947,25.9104,25.8869,25.8947,8000.0
2011-04-14 14:30:00,33.05,33.08,33.05,33.08,10200.0,25.8947,25.9182,25.8947,25.9182,10200.0
2011-04-14 14:35:00,33.09,33.09,33.06,33.06,7900.0,25.9261,25.9261,25.9026,25.9026,7900.0
2011-04-14 14:40:00,33.05,33.07,33.04,33.05,8500.0,25.8947,25.9104,25.8869,25.8947,8500.0
2011-04-14 14:45:00,33.05,33.05,33.04,33.05,800.0,25.8947,25.8947,25.8869,25.8947,800.0
2011-04-14 14:50:00,33.05,33.09,33.04,33.07,11000.0,25.8947,25.9261,25.8869,25.9104,11000.0
2011-04-14 14:55:00,33.08,33.12,33.08,33.08,12400.0,25.9182,25.9496,25.9182,25.9182,12400.0
2011-04-14 15:00:00,33.08,33.15,33.07,33.13,10900.0,25.9182,25.9731,25.9104,25.9574,10900.0
2011-04-14 15:05:00,33.13,33.16,33.13,33.16,9900.0,25.9574,25.9809,25.9574,25.9809,9900.0
2011-04-14 15:10:00,33.15,33.19,33.15,33.18,11600.0,25.9731,26.0044,25.9731,25.9966,11600.0
2011-04-14 15:15:00,33.18,33.2,33.17,33.19,18100.0,25.9966,26.0123,25.9888,26.0044,18100.0
2011-04-14 15:20:00,33.19,33.2,33.16,33.16,6500.0,26.0044,26.0123,25.9809,25.9809,6500.0
2011-04-14 15:25:00,33.15,33.2,33.15,33.18,11200.0,25.9731,26.0123,25.9731,25.9966,11200.0
2011-04-14 15:30:00,33.17,33.17,33.12,33.14,10200.0,25.9888,25.9888,25.9496,25.9653,10200.0
2011-04-14 15:35:00,33.13,33.2,33.13,33.2,9700.0,25.9574,26.0123,25.9574,26.0123,9700.0
2011-04-14 15:40:00,33.2,33.2,33.14,33.15,11900.0,26.0123,26.0123,25.9653,25.9731,11900.0
2011-04-14 15:45:00,33.15,33.15,33.11,33.14,43900.0,25.9731,25.9731,25.9418,25.9653,43900.0
2011-04-14 15:50:00,33.15,33.16,33.13,33.16,14300.0,25.9731,25.9809,25.9574,25.9809,14300.0
2011-04-14 15:55:00,33.16,33.17,33.13,33.15,39700.0,25.9809,25.9888,25.9574,25.9731,39700.0
2011-04-15 09:30:00,33.27,33.27,33.02,33.02,146500.0,26.0671,26.0671,25.8712,25.8712,146500.0
2011-04-15 09:35:00,33.0,33.0,32.95,32.97,10500.0,25.8556,25.8556,25.8164,25.8321,10500.0
2011-04-15 09:40:00,32.96,32.96,32.92,32.94,34900.0,25.8242,25.8242,25.7929,25.8086,34900.0
2011-04-15 09:45:00,32.94,32.96,32.94,32.95,9100.0,25.8086,25.8242,25.8086,25.8164,9100.0
2011-04-15 09:50:00,32.94,32.96,32.94,32.95,23600.0,25.8086,25.8242,25.8086,25.8164,23600.0
2011-04-15 09:55:00,32.95,33.01,32.95,33.0,10000.0,25.8164,25.8634,25.8164,25.8556,10000.0
2011-04-15 10:00:00,33.02,33.1,33.02,33.1,11900.0,25.8712,25.9339,25.8712,25.9339,11900.0
2011-04-15 10:05:00,33.1,33.1,33.08,33.09,5400.0,25.9339,25.9339,25.9182,25.9261,5400.0
2011-04-15 10:10:00,33.09,33.1,33.09,33.1,5000.0,25.9261,25.9339,25.9261,25.9339,5000.0
2011-04-15 10:15:00,33.1,33.1,33.0,33.0,11300.0,25.9339,25.9339,25.8556,25.8556,11300.0
2011-04-15 10:20:00,33.0,33.03,32.99,33.02,4800.0,25.8556,25.8791,25.8477,25.8712,4800.0
2011-04-15 10:25:00,33.02,33.06,33.01,33.06,3100.0,25.8712,25.9026,25.8634,25.9026,3100.0
2011-04-15 10:30:00,33.06,33.1,33.0,33.04,7500.0,25.9026,25.9339,25.8556,25.8869,7500.0
2011-04-15 10:35:00,33.04,33.05,33.04,33.04,2000.0,25.8869,25.8947,25.8869,25.8869,2000.0
2011-04-15 10:40:00,33.05,33.05,33.05,33.05,5600.0,25.8947,25.8947,25.8947,25.8947,5600.0
2011-04-15 10:45:00,33.05,33.07,33.02,33.07,4100.0,25.8947,25.9104,25.8712,25.9104,4100.0
2011-04-15 10:50:00,33.08,33.09,33.07,33.08,10200.0,25.9182,25.9261,25.9104,25.9182,10200.0
2011-04-15 10:55:00,33.09,33.09,33.05,33.08,10500.0,25.9261,25.9261,25.8947,25.9182,10500.0
2011-04-15 11:00:00,33.08,33.08,33.06,33.08,6400.0,25.9182,25.9182,25.9026,25.9182,6400.0
2011-04-15 11:05:00,33.08,33.08,33.06,33.06,9700.0,25.9182,25.9182,25.9026,25.9026,9700.0
2011-04-15 11:10:00,33.05,33.07,33.04,33.06,14600.0,25.8947,25.9104,25.8869,25.9026,14600.0
2011-04-15 11:15:00,33.08,33.08,33.06,33.07,3300.0,25.9182,25.9182,25.9026,25.9104,3300.0
2011-04-15 11:20:00,33.07,33.09,33.06,33.08,14900.0,25.9104,25.9261,25.9026,25.9182,14900.0
2011-04-15 11:25:00,33.09,33.09,33.07,33.09,7000.0,25.9261,25.9261,25.9104,25.9261,7000.0
2011-04-15 11:30:00,33.08,33.11,33.07,33.07,7100.0,25.9182,25.9418,25.9104,25.9104,7100.0
2011-04-15 11:35:00,33.06,33.07,33.05,33.05,8700.0,25.9026,25.9104,25.8947,25.8947,8700.0
2011-04-15 11:40:00,33.05,33.07,33.05,33.06,7800.0,25.8947,25.9104,25.8947,25.9026,7800.0
2011-04-15 11:45:00,33.07,33.07,33.06,33.07,2800.0,25.9104,25.9104,25.9026,25.9104,2800.0
2011-04-15 11:50:00,33.07,33.07,33.06,33.06,2800.0,25.9104,25.9104,25.9026,25.9026,2800.0
2011-04-15 11:55:00,33.06,33.08,33.06,33.08,7200.0,25.9026,25.9182,25.9026,25.9182,7200.0
2011-04-15 12:00:00,33.08,33.14,33.07,33.14,5700.0,25.9182,25.9653,25.9104,25.9653,5700.0
2011-04-15 12:05:00,33.14,33.15,33.14,33.14,5300.0,25.9653,25.9731,25.9653,25.9653,5300.0
2011-04-15 12:10:00,33.15,33.2,33.15,33.18,6900.0,25.9731,26.0123,25.9731,25.9966,6900.0
2011-04-15 12:15:00,33.18,33.2,33.18,33.18,2500.0,25.9966,26.0123,25.9966,25.9966,2500.0
2011-04-15 12:20:00,33.2,33.2,33.19,33.2,800.0,26.0123,26.0123,26.0044,26.0123,800.0
2011-04-15 12:25:00,33.2,33.2,33.2,33.2,1000.0,26.0123,26.0123,26.0123,26.0123,1000.0
2011-04-15 12:30:00,33.2,33.23,33.2,33.22,7200.0,26.0123,26.0358,26.0123,26.0279,7200.0
2011-04-15 12:35:00,33.23,33.25,33.23,33.25,1700.0,26.0358,26.0514,26.0358,26.0514,1700.0
2011-04-15 12:40:00,33.26,33.26,33.25,33.26,1300.0,26.0593,26.0593,26.0514,26.0593,1300.0
2011-04-15 12:45:00,33.26,33.3,33.26,33.29,3800.0,26.0593,26.0906,26.0593,26.0828,3800.0
2011-04-15 12:50:00,33.28,33.31,33.28,33.29,3400.0,26.0749,26.0985,26.0749,26.0828,3400.0
2011-04-15 12:55:00,33.3,33.31,33.29,33.3,2200.0,26.0906,26.0985,26.0828,26.0906,2200.0
2011-04-15 13:00:00,33.31,33.32,33.28,33.28,6700.0,26.0985,26.1063,26.0749,26.0749,6700.0
2011-04-15 13:05:00,33.29,33.29,33.28,33.28,900.0,26.0828,26.0828,26.0749,26.0749,900.0
2011-04-15 13:10:00,33.28,33.29,33.28,33.29,1000.0,26.0749,26.0828,26.0749,26.0828,1000.0
2011-04-15 13:15:00,33.28,33.28,33.26,33.26,3600.0,26.0749,26.0749,26.0593,26.0593,3600.0
2011-04-15 13:20:00,33.26,33.27,33.25,33.25,2600.0,26.0593,26.0671,26.0514,26.0514,2600.0
2011-04-15 13:25:00,33.25,33.25,33.24,33.24,3700.0,26.0514,26.0514,26.0436,26.0436,3700.0
2011-04-15 13:30:00,33.23,33.23,33.22,33.22,500.0,26.0358,26.0358,26.0279,26.0279,500.0
2011-04-15 13:35:00,33.23,33.23,33.22,33.23,3300.0,26.0358,26.0358,26.0279,26.0358,3300.0
2011-04-15 13:40:00,33.22,33.23,33.22,33.23,2900.0,26.0279,26.0358,26.0279,26.0358,2900.0
2011-04-15 13:45:00,33.22,33.23,33.22,33.22,5500.0,26.0279,26.0358,26.0279,26.0279,5500.0
2011-04-15 13:50:00,33.23,33.23,33.22,33.23,1600.0,26.0358,26.0358,26.0279,26.0358,1600.0
2011-04-15 13:55:00,33.23,33.23,33.22,33.22,2500.0,26.0358,26.0358,26.0279,26.0279,2500.0
2011-04-15 14:00:00,33.22,33.23,33.22,33.22,7200.0,26.0279,26.0358,26.0279,26.0279,7200.0
2011-04-15 14:05:00,33.22,33.23,33.22,33.23,2600.0,26.0279,26.0358,26.0279,26.0358,2600.0
2011-04-15 14:10:00,33.23,33.23,33.22,33.22,6200.0,26.0358,26.0358,26.0279,26.0279,6200.0
2011-04-15 14:15:00,33.22,33.23,33.22,33.23,5800.0,26.0279,26.0358,26.0279,26.0358,5800.0
2011-04-15 14:20:00,33.23,33.23,33.23,33.23,2900.0,26.0358,26.0358,26.0358,26.0358,2900.0
2011-04-15 14:25:00,33.23,33.23,33.2,33.22,6500.0,26.0358,26.0358,26.0123,26.0279,6500.0
2011-04-15 14:30:00,33.21,33.23,33.21,33.23,4500.0,26.0201,26.0358,26.0201,26.0358,4500.0
2011-04-15 14:35:00,33.23,33.23,33.22,33.23,3000.0,26.0358,26.0358,26.0279,26.0358,3000.0
2011-04-15 14:40:00,33.23,33.23,33.22,33.23,600.0,26.0358,26.0358,26.0279,26.0358,600.0
2011-04-15 14:45:00,33.23,33.23,33.22,33.23,4900.0,26.0358,26.0358,26.0279,26.0358,4900.0
2011-04-15 14:50:00,33.23,33.23,33.22,33.23,2000.0,26.0358,26.0358,26.0279,26.0358,2000.0
2011-04-15 14:55:00,33.22,33.23,33.22,33.23,3200.0,26.0279,26.0358,26.0279,26.0358,3200.0
2011-04-15 15:00:00,33.23,33.23,33.22,33.23,1000.0,26.0358,26.0358,26.0279,26.0358,1000.0
2011-04-15 15:05:00,33.23,33.23,33.21,33.22,23000.0,26.0358,26.0358,26.0201,26.0279,23000.0
2011-04-15 15:10:00,33.22,33.22,33.15,33.16,20800.0,26.0279,26.0279,25.9731,25.9809,20800.0
2011-04-15 15:15:00,33.15,33.16,33.13,33.16,19900.0,25.9731,25.9809,25.9574,25.9809,19900.0
2011-04-15 15:20:00,33.15,33.16,33.14,33.15,4600.0,25.9731,25.9809,25.9653,25.9731,4600.0
2011-04-15 15:25:00,33.15,33.18,33.14,33.18,10500.0,25.9731,25.9966,25.9653,25.9966,10500.0
2011-04-15 15:30:00,33.18,33.22,33.17,33.21,6200.0,25.9966,26.0279,25.9888,26.0201,6200.0
2011-04-15 15:35:00,33.2,33.22,33.18,33.2,20000.0,26.0123,26.0279,25.9966,26.0123,20000.0
2011-04-15 15:40:00,33.19,33.2,33.16,33.16,9000.0,26.0044,26.0123,25.9809,25.9809,9000.0
2011-04-15 15:45:00,33.16,33.21,33.16,33.18,26700.0,25.9809,26.0201,25.9809,25.9966,26700.0
2011-04-15 15:50:00,33.19,33.23,33.18,33.23,17700.0,26.0044,26.0358,25.9966,26.0358,17700.0
2011-04-15 15:55:00,33.23,33.25,33.22,33.25,34700.0,26.0358,26.0514,26.0279,26.0514,34700.0
2011-04-18 09:30:00,32.92,32.95,32.8,32.81,22700.0,25.7929,25.8164,25.6989,25.7067,22700.0
2011-04-18 09:35:00,32.85,32.87,32.78,32.83,61400.0,25.738,25.7537,25.6832,25.7224,61400.0
2011-04-18 09:40:00,32.83,32.83,32.7,32.75,15300.0,25.7224,25.7224,25.6205,25.6597,15300.0
2011-04-18 09:45:00,32.73,32.82,32.65,32.69,26300.0,25.644,25.7145,25.5813,25.6127,26300.0
2011-04-18 09:50:00,32.7,32.72,32.66,32.68,31600.0,25.6205,25.6362,25.5892,25.6048,31600.0
2011-04-18 09:55:00,32.68,32.69,32.61,32.66,10000.0,25.6048,25.6127,25.55,25.5892,10000.0
2011-04-18 10:00:00,32.66,32.7,32.6,32.68,19000.0,25.5892,25.6205,25.5422,25.6048,19000.0
2011-04-18 10:05:00,32.68,32.7,32.57,32.65,14900.0,25.6048,25.6205,25.5187,25.5813,14900.0
2011-04-18 10:10:00,32.65,32.73,32.65,32.71,10900.0,25.5813,25.644,25.5813,25.6284,10900.0
2011-04-18 10:15:00,32.72,32.8,32.7,32.8,9100.0,25.6362,25.6989,25.6205,25.6989,9100.0
2011-04-18 10:20:00,32.8,32.85,32.79,32.81,9400.0,25.6989,25.738,25.691,25.7067,9400.0
2011-04-18 10:25:00,32.8,32.8,32.73,32.79,7300.0,25.6989,25.6989,25.644,25.691,7300.0
2011-04-18 10:30:00,32.79,32.86,32.79,32.82,7300.0,25.691,25.7459,25.691,25.7145,7300.0
2011-04-18 10:35:00,32.82,32.84,32.77,32.77,8800.0,25.7145,25.7302,25.6754,25.6754,8800.0
2011-04-18 10:40:00,32.75,32.77,32.71,32.72,7600.0,25.6597,25.6754,25.6284,25.6362,7600.0
2011-04-18 10:45:00,32.71,32.73,32.7,32.73,8300.0,25.6284,25.644,25.6205,25.644,8300.0
2011-04-18 10:50:00,32.72,32.76,32.7,32.74,7200.0,25.6362,25.6675,25.6205,25.6519,7200.0
2011-04-18 10:55:00,32.75,32.75,32.68,32.7,7600.0,25.6597,25.6597,25.6048,25.6205,7600.0
2011-04-18 11:00:00,32.7,32.79,32.69,32.72,46700.0,25.6205,25.691,25.6127,25.6362,46700.0
2011-04-18 11:05:00,32.72,32.74,32.7,32.71,8400.0,25.6362,25.6519,25.6205,25.6284,8400.0
2011-04-18 11:10:00,32.72,32.77,32.72,32.74,6900.0,25.6362,25.6754,25.6362,25.6519,6900.0
2011-04-18 11:15:00,32.73,32.75,32.71,32.71,4500.0,25.644,25.6597,25.6284,25.6284,4500.0
2011-04-18 11:20:00,32.71,32.73,32.7,32.7,4000.0,25.6284,25.644,25.6205,25.6205,4000.0
2011-04-18 11:25:00,32.71,32.73,32.7,32.7,4800.0,25.6284,25.644,25.6205,25.6205,4800.0
2011-04-18 11:30:00,32.7,32.7,32.66,32.68,6500.0,25.6205,25.6205,25.5892,25.6048,6500.0
2011-04-18 11:35:00,32.69,32.73,32.69,32.71,6900.0,25.6127,25.644,25.6127,25.6284,6900.0
2011-04-18 11:40:00,32.71,32.72,32.66,32.7,5100.0,25.6284,25.6362,25.5892,25.6205,5100.0
2011-04-18 11:45:00,32.71,32.72,32.69,32.69,4200.0,25.6284,25.6362,25.6127,25.6127,4200.0
2011-04-18 11:50:00,32.69,32.74,32.66,32.66,37200.0,25.6127,25.6519,25.5892,25.5892,37200.0
2011-04-18 11:55:00,32.67,32.67,32.65,32.65,2400.0,25.597,25.597,25.5813,25.5813,2400.0
2011-04-18 12:00:00,32.65,32.66,32.65,32.66,4800.0,25.5813,25.5892,25.5813,25.5892,4800.0
2011-04-18 12:05:00,32.67,32.73,32.67,32.73,5200.0,25.597,25.644,25.597,25.644,5200.0
2011-04-18 12:10:00,32.73,32.75,32.69,32.69,7400.0,25.644,25.6597,25.6127,25.6127,7400.0
2011-04-18 12:15:00,32.69,32.71,32.69,32.71,1500.0,25.6127,25.6284,25.6127,25.6284,1500.0
2011-04-18 12:20:00,32.7,32.7,32.67,32.67,6200.0,25.6205,25.6205,25.597,25.597,6200.0
2011-04-18 12:25:00,32.67,32.68,32.66,32.67,8200.0,25.597,25.6048,25.5892,25.597,8200.0
2011-04-18 12:30:00,32.68,32.71,32.68,32.71,7000.0,25.6048,25.6284,25.6048,25.6284,7000.0
2011-04-18 12:35:00,32.71,32.73,32.7,32.73,6500.0,25.6284,25.644,25.6205,25.644,6500.0
2011-04-18 12:40:00,32.73,32.73,32.72,32.72,6300.0,25.644,25.644,25.6362,25.6362,6300.0
2011-04-18 12:45:00,32.73,32.77,32.71,32.77,14300.0,25.644,25.6754,25.6284,25.6754,14300.0
2011-04-18 12:50:00,32.76,32.78,32.76,32.77,11800.0,25.6675,25.6832,25.6675,25.6754,11800.0
2011-04-18 12:55:00,32.77,32.81,32.77,32.81,9000.0,25.6754,25.7067,25.6754,25.7067,9000.0
2011-04-18 13:00:00,32.81,32.83,32.8,32.83,8900.0,25.7067,25.7224,25.6989,25.7224,8900.0
2011-04-18 13:05:00,32.82,32.83,32.81,32.81,5400.0,25.7145,25.7224,25.7067,25.7067,5400.0
2011-04-18 13:10:00,32.81,32.82,32.77,32.77,11900.0,25.7067,25.7145,25.6754,25.6754,11900.0
2011-04-18 13:15:00,32.77,32.78,32.76,32.77,13400.0,25.6754,25.6832,25.6675,25.6754,13400.0
2011-04-18 13:20:00,32.77,32.78,32.77,32.77,3400.0,25.6754,25.6832,25.6754,25.6754,3400.0
2011-04-18 13:25:00,32.77,32.78,32.76,32.76,13100.0,25.6754,25.6832,25.6675,25.6675,13100.0
2011-04-18 13:30:00,32.76,32.8,32.76,32.8,9900.0,25.6675,25.6989,25.6675,25.6989,9900.0
2011-04-18 13:35:00,32.81,32.83,32.8,32.82,8500.0,25.7067,25.7224,25.6989,25.7145,8500.0
2011-04-18 13:40:00,32.82,32.85,32.8,32.84,8700.0,25.7145,25.738,25.6989,25.7302,8700.0
2011-04-18 13:45:00,32.85,32.89,32.84,32.88,5000.0,25.738,25.7694,25.7302,25.7615,5000.0
2011-04-18 13:50:00,32.88,32.91,32.87,32.91,7900.0,25.7615,25.7851,25.7537,25.7851,7900.0
2011-04-18 13:55:00,32.91,32.93,32.9,32.91,16300.0,25.7851,25.8007,25.7772,25.7851,16300.0
2011-04-18 14:00:00,32.91,32.91,32.86,32.86,8800.0,25.7851,25.7851,25.7459,25.7459,8800.0
2011-04-18 14:05:00,32.86,32.86,32.84,32.85,12500.0,25.7459,25.7459,25.7302,25.738,12500.0
2011-04-18 14:10:00,32.84,32.84,32.81,32.82,11500.0,25.7302,25.7302,25.7067,25.7145,11500.0
2011-04-18 14:15:00,32.83,32.83,32.77,32.78,5300.0,25.7224,25.7224,25.6754,25.6832,5300.0
2011-04-18 14:20:00,32.78,32.78,32.77,32.78,5500.0,25.6832,25.6832,25.6754,25.6832,5500.0
2011-04-18 14:25:00,32.78,32.79,32.75,32.76,3500.0,25.6832,25.691,25.6597,25.6675,3500.0
2011-04-18 14:30:00,32.76,32.77,32.75,32.77,13200.0,25.6675,25.6754,25.6597,25.6754,13200.0
2011-04-18 14:35:00,32.78,32.82,32.78,32.82,9300.0,25.6832,25.7145,25.6832,25.7145,9300.0
2011-04-18 14:40:00,32.81,32.87,32.81,32.84,6600.0,25.7067,25.7537,25.7067,25.7302,6600.0
2011-04-18 14:45:00,32.84,32.89,32.82,32.83,11100.0,25.7302,25.7694,25.7145,25.7224,11100.0
2011-04-18 14:50:00,32.83,32.84,32.83,32.84,4800.0,25.7224,25.7302,25.7224,25.7302,4800.0
2011-04-18 14:55:00,32.84,32.9,32.84,32.85,10500.0,25.7302,25.7772,25.7302,25.738,10500.0
2011-04-18 15:00:00,32.84,32.86,32.81,32.81,8100.0,25.7302,25.7459,25.7067,25.7067,8100.0
2011-04-18 15:05:00,32.82,32.84,32.78,32.79,9800.0,25.7145,25.7302,25.6832,25.691,9800.0
2011-04-18 15:10:00,32.79,32.82,32.79,32.81,4100.0,25.691,25.7145,25.691,25.7067,4100.0
2011-04-18 15:15:00,32.82,32.92,32.81,32.9,24200.0,25.7145,25.7929,25.7067,25.7772,24200.0
2011-04-18 15:20:00,32.9,32.91,32.87,32.87,18500.0,25.7772,25.7851,25.7537,25.7537,18500.0
2011-04-18 15:25:00,32.88,32.88,32.85,32.85,4800.0,25.7615,25.7615,25.738,25.738,4800.0
2011-04-18 15:30:00,32.86,32.89,32.85,32.86,40800.0,25.7459,25.7694,25.738,25.7459,40800.0
2011-04-18 15:35:00,32.86,32.86,32.79,32.8,49900.0,25.7459,25.7459,25.691,25.6989,49900.0
2011-04-18 15:40:00,32.81,32.81,32.75,32.75,21700.0,25.7067,25.7067,25.6597,25.6597,21700.0
2011-04-18 15:45:00,32.75,32.76,32.71,32.73,55500.0,25.6597,25.6675,25.6284,25.644,55500.0
2011-04-18 15:50:00,32.74,32.77,32.72,32.73,55800.0,25.6519,25.6754,25.6362,25.644,55800.0
2011-04-18 15:55:00,32.74,32.8,32.74,32.79,64400.0,25.6519,25.6989,25.6519,25.691,64400.0
2011-04-19 09:30:00,32.78,32.86,32.75,32.86,17000.0,25.6832,25.7459,25.6597,25.7459,17000.0
2011-04-19 09:35:00,32.84,32.86,32.74,32.82,16700.0,25.7302,25.7459,25.6519,25.7145,16700.0
2011-04-19 09:40:00,32.79,32.81,32.74,32.75,5100.0,25.691,25.7067,25.6519,25.6597,5100.0
2011-04-19 09:45:00,32.77,32.78,32.68,32.68,11500.0,25.6754,25.6832,25.6048,25.6048,11500.0
2011-04-19 09:50:00,32.73,32.76,32.7,32.71,11000.0,25.644,25.6675,25.6205,25.6284,11000.0
2011-04-19 09:55:00,32.71,32.82,32.7,32.8,10800.0,25.6284,25.7145,25.6205,25.6989,10800.0
2011-04-19 10:00:00,32.8,32.82,32.74,32.82,9000.0,25.6989,25.7145,25.6519,25.7145,9000.0
2011-04-19 10:05:00,32.81,32.84,32.79,32.81,12600.0,25.7067,25.7302,25.691,25.7067,12600.0
2011-04-19 10:10:00,32.83,32.85,32.82,32.82,12100.0,25.7224,25.738,25.7145,25.7145,12100.0
2011-04-19 10:15:00,32.83,32.85,32.82,32.83,8200.0,25.7224,25.738,25.7145,25.7224,8200.0
2011-04-19 10:20:00,32.83,32.84,32.83,32.84,33400.0,25.7224,25.7302,25.7224,25.7302,33400.0
2011-04-19 10:25:00,32.83,32.85,32.81,32.81,22100.0,25.7224,25.738,25.7067,25.7067,22100.0
2011-04-19 10:30:00,32.81,32.81,32.72,32.73,26100.0,25.7067,25.7067,25.6362,25.644,26100.0
2011-04-19 10:35:00,32.73,32.75,32.65,32.66,24100.0,25.644,25.6597,25.5813,25.5892,24100.0
2011-04-19 10:40:00,32.66,32.66,32.63,32.64,21100.0,25.5892,25.5892,25.5657,25.5735,21100.0
2011-04-19 10:45:00,32.64,32.64,32.58,32.61,21800.0,25.5735,25.5735,25.5265,25.55,21800.0
2011-04-19 10:50:00,32.61,32.64,32.61,32.64,3000.0,25.55,25.5735,25.55,25.5735,3000.0
2011-04-19 10:55:00,32.64,32.66,32.64,32.65,9400.0,25.5735,25.5892,25.5735,25.5813,9400.0
2011-04-19 11:00:00,32.65,32.67,32.64,32.67,10400.0,25.5813,25.597,25.5735,25.597,10400.0
2011-04-19 11:05:00,32.68,32.71,32.68,32.71,9300.0,25.6048,25.6284,25.6048,25.6284,9300.0
2011-04-19 11:10:00,32.7,32.7,32.65,32.67,12700.0,25.6205,25.6205,25.5813,25.597,12700.0
2011-04-19 11:15:00,32.67,32.71,32.67,32.68,7900.0,25.597,25.6284,25.597,25.6048,7900.0
2011-04-19 11:20:00,32.67,32.68,32.66,32.67,7300.0,25.597,25.6048,25.5892,25.597,7300.0
2011-04-19 11:25:00,32.67,32.67,32.62,32.63,21200.0,25.597,25.597,25.5578,25.5657,21200.0
2011-04-19 11:30:00,32.63,32.66,32.63,32.66,11700.0,25.5657,25.5892,25.5657,25.5892,11700.0
2011-04-19 11:35:00,32.66,32.69,32.66,32.69,7900.0,25.5892,25.6127,25.5892,25.6127,7900.0
2011-04-19 11:40:00,32.69,32.69,32.67,32.69,5900.0,25.6127,25.6127,25.597,25.6127,5900.0
2011-04-19 11:45:00,32.69,32.69,32.66,32.67,15800.0,25.6127,25.6127,25.5892,25.597,15800.0
2011-04-19 11:50:00,32.67,32.67,32.66,32.66,7400.0,25.597,25.597,25.5892,25.5892,7400.0
2011-04-19 11:55:00,32.67,32.85,32.66,32.85,51200.0,25.597,25.738,25.5892,25.738,51200.0
2011-04-19 12:00:00,32.85,32.85,32.8,32.8,32100.0,25.738,25.738,25.6989,25.6989,32100.0
2011-04-19 12:05:00,32.79,32.8,32.74,32.74,5700.0,25.691,25.6989,25.6519,25.6519,5700.0
2011-04-19 12:10:00,32.74,32.76,32.73,32.74,8200.0,25.6519,25.6675,25.644,25.6519,8200.0
2011-04-19 12:15:00,32.76,32.76,32.74,32.74,6800.0,25.6675,25.6675,25.6519,25.6519,6800.0
2011-04-19 12:20:00,32.74,32.76,32.74,32.75,4200.0,25.6519,25.6675,25.6519,25.6597,4200.0
2011-04-19 12:25:00,32.75,32.76,32.74,32.75,3400.0,25.6597,25.6675,25.6519,25.6597,3400.0
2011-04-19 12:30:00,32.75,32.75,32.73,32.73,3200.0,25.6597,25.6597,25.644,25.644,3200.0
2011-04-19 12:35:00,32.74,32.74,32.73,32.74,1600.0,25.6519,25.6519,25.644,25.6519,1600.0
2011-04-19 12:40:00,32.73,32.76,32.73,32.76,4600.0,25.644,25.6675,25.644,25.6675,4600.0
2011-04-19 12:45:00,32.76,32.76,32.73,32.73,4700.0,25.6675,25.6675,25.644,25.644,4700.0
2011-04-19 12:50:00,32.73,32.77,32.73,32.75,20500.0,25.644,25.6754,25.644,25.6597,20500.0
2011-04-19 12:55:00,32.76,32.76,32.72,32.72,2000.0,25.6675,25.6675,25.6362,25.6362,2000.0
2011-04-19 13:00:00,32.72,32.76,32.72,32.75,3300.0,25.6362,25.6675,25.6362,25.6597,3300.0
2011-04-19 13:05:00,32.75,32.76,32.73,32.73,7900.0,25.6597,25.6675,25.644,25.644,7900.0
2011-04-19 13:10:00,32.73,32.75,32.73,32.75,2200.0,25.644,25.6597,25.644,25.6597,2200.0
2011-04-19 13:15:00,32.76,32.76,32.74,32.75,10600.0,25.6675,25.6675,25.6519,25.6597,10600.0
2011-04-19 13:20:00,32.75,32.77,32.73,32.75,32800.0,25.6597,25.6754,25.644,25.6597,32800.0
2011-04-19 13:25:00,32.76,32.76,32.73,32.73,2500.0,25.6675,25.6675,25.644,25.644,2500.0
2011-04-19 13:30:00,32.74,32.76,32.73,32.75,5800.0,25.6519,25.6675,25.644,25.6597,5800.0
2011-04-19 13:35:00,32.75,32.77,32.75,32.76,12200.0,25.6597,25.6754,25.6597,25.6675,12200.0
2011-04-19 13:40:00,32.76,32.81,32.76,32.79,9100.0,25.6675,25.7067,25.6675,25.691,9100.0
2011-04-19 13:45:00,32.79,32.82,32.77,32.82,2900.0,25.691,25.7145,25.6754,25.7145,2900.0
2011-04-19 13:50:00,32.81,32.81,32.78,32.79,3500.0,25.7067,25.7067,25.6832,25.691,3500.0
2011-04-19 13:55:00,32.8,32.8,32.78,32.78,29300.0,25.6989,25.6989,25.6832,25.6832,29300.0
2011-04-19 14:00:00,32.79,32.8,32.78,32.78,9700.0,25.691,25.6989,25.6832,25.6832,9700.0
2011-04-19 14:05:00,32.78,32.79,32.78,32.79,3500.0,25.6832,25.691,25.6832,25.691,3500.0
2011-04-19 14:10:00,32.78,32.8,32.77,32.78,6600.0,25.6832,25.6989,25.6754,25.6832,6600.0
2011-04-19 14:15:00,32.78,32.78,32.77,32.78,2000.0,25.6832,25.6832,25.6754,25.6832,2000.0
2011-04-19 14:20:00,32.77,32.8,32.77,32.79,6600.0,25.6754,25.6989,25.6754,25.691,6600.0
2011-04-19 14:25:00,32.79,32.79,32.74,32.74,13400.0,25.691,25.691,25.6519,25.6519,13400.0
2011-04-19 14:30:00,32.74,32.77,32.74,32.77,14700.0,25.6519,25.6754,25.6519,25.6754,14700.0
2011-04-19 14:35:00,32.77,32.79,32.77,32.77,23300.0,25.6754,25.691,25.6754,25.6754,23300.0
2011-04-19 14:40:00,32.77,32.77,32.76,32.76,3400.0,25.6754,25.6754,25.6675,25.6675,3400.0
2011-04-19 14:45:00,32.76,32.76,32.74,32.75,5900.0,25.6675,25.6675,25.6519,25.6597,5900.0
2011-04-19 14:50:00,32.75,32.77,32.75,32.76,3300.0,25.6597,25.6754,25.6597,25.6675,3300.0
2011-04-19 14:55:00,32.76,32.78,32.76,32.77,3200.0,25.6675,25.6832,25.6675,25.6754,3200.0
2011-04-19 15:00:00,32.77,32.79,32.77,32.79,4600.0,25.6754,25.691,25.6754,25.691,4600.0
2011-04-19 15:05:00,32.79,32.84,32.79,32.81,8200.0,25.691,25.7302,25.691,25.7067,8200.0
2011-04-19 15:10:00,32.81,32.82,32.79,32.81,14600.0,25.7067,25.7145,25.691,25.7067,14600.0
2011-04-19 15:15:00,32.82,32.82,32.8,32.82,4500.0,25.7145,25.7145,25.6989,25.7145,4500.0
2011-04-19 15:20:00,32.82,32.82,32.78,32.78,13100.0,25.7145,25.7145,25.6832,25.6832,13100.0
2011-04-19 15:25:00,32.78,32.78,32.77,32.77,5200.0,25.6832,25.6832,25.6754,25.6754,5200.0
2011-04-19 15:30:00,32.77,32.78,32.77,32.78,8500.0,25.6754,25.6832,25.6754,25.6832,8500.0
2011-04-19 15:35:00,32.78,32.82,32.78,32.8,19700.0,25.6832,25.7145,25.6832,25.6989,19700.0
2011-04-19 15:40:00,32.8,32.85,32.79,32.83,28100.0,25.6989,25.738,25.691,25.7224,28100.0
2011-04-19 15:45:00,32.84,32.85,32.82,32.84,39600.0,25.7302,25.738,25.7145,25.7302,39600.0
2011-04-19 15:50:00,32.84,32.87,32.83,32.84,43100.0,25.7302,25.7537,25.7224,25.7302,43100.0
2011-04-19 15:55:00,32.84,32.86,32.84,32.84,58300.0,25.7302,25.7459,25.7302,25.7302,58300.0
2011-04-20 09:30:00,33.17,33.25,33.17,33.24,16500.0,25.9888,26.0514,25.9888,26.0436,16500.0
2011-04-20 09:35:00,33.24,33.27,33.18,33.27,6900.0,26.0436,26.0671,25.9966,26.0671,6900.0
2011-04-20 09:40:00,33.28,33.3,33.26,33.28,4500.0,26.0749,26.0906,26.0593,26.0749,4500.0
2011-04-20 09:45:00,33.29,33.37,33.29,33.37,11600.0,26.0828,26.1455,26.0828,26.1455,11600.0
2011-04-20 09:50:00,33.37,33.42,33.32,33.42,11100.0,26.1455,26.1846,26.1063,26.1846,11100.0
2011-04-20 09:55:00,33.42,33.42,33.39,33.41,9500.0,26.1846,26.1846,26.1611,26.1768,9500.0
2011-04-20 10:00:00,33.42,33.49,33.4,33.46,9900.0,26.1846,26.2395,26.169,26.216,9900.0
2011-04-20 10:05:00,33.47,33.5,33.45,33.49,12100.0,26.2238,26.2473,26.2081,26.2395,12100.0
2011-04-20 10:10:00,33.48,33.51,33.45,33.49,18000.0,26.2316,26.2552,26.2081,26.2395,18000.0
2011-04-20 10:15:00,33.48,33.52,33.48,33.49,5600.0,26.2316,26.263,26.2316,26.2395,5600.0
2011-04-20 10:20:00,33.49,33.5,33.49,33.5,2400.0,26.2395,26.2473,26.2395,26.2473,2400.0
2011-04-20 10:25:00,33.5,33.52,33.49,33.52,5100.0,26.2473,26.263,26.2395,26.263,5100.0
2011-04-20 10:30:00,33.53,33.56,33.51,33.56,11100.0,26.2708,26.2943,26.2552,26.2943,11100.0
2011-04-20 10:35:00,33.56,33.57,33.55,33.56,5600.0,26.2943,26.3022,26.2865,26.2943,5600.0
2011-04-20 10:40:00,33.56,33.59,33.55,33.59,7400.0,26.2943,26.3178,26.2865,26.3178,7400.0
2011-04-20 10:45:00,33.58,33.6,33.56,33.59,11700.0,26.31,26.3257,26.2943,26.3178,11700.0
2011-04-20 10:50:00,33.59,33.6,33.57,33.6,8400.0,26.3178,26.3257,26.3022,26.3257,8400.0
2011-04-20 10:55:00,33.59,33.6,33.59,33.59,8000.0,26.3178,26.3257,26.3178,26.3178,8000.0
2011-04-20 11:00:00,33.59,33.6,33.57,33.57,11600.0,26.3178,26.3257,26.3022,26.3022,11600.0
2011-04-20 11:05:00,33.58,33.59,33.58,33.59,6300.0,26.31,26.3178,26.31,26.3178,6300.0
2011-04-20 11:10:00,33.58,33.59,33.58,33.59,6900.0,26.31,26.3178,26.31,26.3178,6900.0
2011-04-20 11:15:00,33.59,33.6,33.57,33.57,12100.0,26.3178,26.3257,26.3022,26.3022,12100.0
2011-04-20 11:20:00,33.57,33.59,33.56,33.59,7100.0,26.3022,26.3178,26.2943,26.3178,7100.0
2011-04-20 11:25:00,33.59,33.65,33.58,33.64,32800.0,26.3178,26.3648,26.31,26.357,32800.0
2011-04-20 11:30:00,33.65,33.65,33.63,33.64,5900.0,26.3648,26.3648,26.3492,26.357,5900.0
2011-04-20 11:35:00,33.63,33.63,33.6,33.61,9100.0,26.3492,26.3492,26.3257,26.3335,9100.0
2011-04-20 11:40:00,33.62,33.64,33.61,33.64,8500.0,26.3413,26.357,26.3335,26.357,8500.0
2011-04-20 11:45:00,33.65,33.65,33.64,33.65,1400.0,26.3648,26.3648,26.357,26.3648,1400.0
2011-04-20 11:50:00,33.65,33.67,33.64,33.66,8200.0,26.3648,26.3805,26.357,26.3727,8200.0
2011-04-20 11:55:00,33.67,33.7,33.66,33.67,10000.0,26.3805,26.404,26.3727,26.3805,10000.0
2011-04-20 12:00:00,33.66,33.68,33.64,33.68,13400.0,26.3727,26.3884,26.357,26.3884,13400.0
2011-04-20 12:05:00,33.67,33.71,33.67,33.71,7700.0,26.3805,26.4119,26.3805,26.4119,7700.0
2011-04-20 12:10:00,33.7,33.71,33.69,33.69,6500.0,26.404,26.4119,26.3962,26.3962,6500.0
2011-04-20 12:15:00,33.68,33.69,33.68,33.69,5400.0,26.3884,26.3962,26.3884,26.3962,5400.0
2011-04-20 12:20:00,33.68,33.71,33.68,33.7,10900.0,26.3884,26.4119,26.3884,26.404,10900.0
2011-04-20 12:25:00,33.7,33.72,33.69,33.69,12500.0,26.404,26.4197,26.3962,26.3962,12500.0
2011-04-20 12:30:00,33.69,33.72,33.68,33.68,8300.0,26.3962,26.4197,26.3884,26.3884,8300.0
2011-04-20 12:35:00,33.7,33.71,33.68,33.7,11100.0,26.404,26.4119,26.3884,26.404,11100.0
2011-04-20 12:40:00,33.69,33.7,33.69,33.69,3200.0,26.3962,26.404,26.3962,26.3962,3200.0
2011-04-20 12:45:00,33.7,33.7,33.68,33.68,10000.0,26.404,26.404,26.3884,26.3884,10000.0
2011-04-20 12:50:00,33.68,33.69,33.68,33.69,10000.0,26.3884,26.3962,26.3884,26.3962,10000.0
2011-04-20 12:55:00,33.69,33.69,33.68,33.69,4800.0,26.3962,26.3962,26.3884,26.3962,4800.0
2011-04-20 13:00:00,33.69,33.69,33.67,33.68,13100.0,26.3962,26.3962,26.3805,26.3884,13100.0
2011-04-20 13:05:00,33.68,33.69,33.68,33.68,1000.0,26.3884,26.3962,26.3884,26.3884,1000.0
2011-04-20 13:10:00,33.68,33.69,33.65,33.65,6100.0,26.3884,26.3962,26.3648,26.3648,6100.0
2011-04-20 13:15:00,33.65,33.65,33.61,33.63,12900.0,26.3648,26.3648,26.3335,26.3492,12900.0
2011-04-20 13:20:00,33.61,33.62,33.59,33.6,49200.0,26.3335,26.3413,26.3178,26.3257,49200.0
2011-04-20 13:25:00,33.6,33.61,33.59,33.59,14100.0,26.3257,26.3335,26.3178,26.3178,14100.0
2011-04-20 13:30:00,33.59,33.59,33.56,33.56,4300.0,26.3178,26.3178,26.2943,26.2943,4300.0
2011-04-20 13:35:00,33.56,33.57,33.55,33.55,1400.0,26.2943,26.3022,26.2865,26.2865,1400.0
2011-04-20 13:40:00,33.56,33.57,33.55,33.57,10200.0,26.2943,26.3022,26.2865,26.3022,10200.0
2011-04-20 13:45:00,33.56,33.57,33.56,33.56,3400.0,26.2943,26.3022,26.2943,26.2943,3400.0
2011-04-20 13:50:00,33.57,33.61,33.57,33.59,14100.0,26.3022,26.3335,26.3022,26.3178,14100.0
2011-04-20 13:55:00,33.6,33.6,33.59,33.59,1600.0,26.3257,26.3257,26.3178,26.3178,1600.0
2011-04-20 14:00:00,33.59,33.59,33.56,33.57,9600.0,26.3178,26.3178,26.2943,26.3022,9600.0
2011-04-20 14:05:00,33.58,33.58,33.54,33.55,7300.0,26.31,26.31,26.2787,26.2865,7300.0
2011-04-20 14:10:00,33.55,33.58,33.55,33.57,8000.0,26.2865,26.31,26.2865,26.3022,8000.0
2011-04-20 14:15:00,33.57,33.57,33.56,33.57,1400.0,26.3022,26.3022,26.2943,26.3022,1400.0
2011-04-20 14:20:00,33.57,33.57,33.55,33.55,3200.0,26.3022,26.3022,26.2865,26.2865,3200.0
2011-04-20 14:25:00,33.55,33.56,33.55,33.55,14000.0,26.2865,26.2943,26.2865,26.2865,14000.0
2011-04-20 14:30:00,33.55,33.57,33.55,33.57,3300.0,26.2865,26.3022,26.2865,26.3022,3300.0
2011-04-20 14:35:00,33.57,33.6,33.57,33.59,9100.0,26.3022,26.3257,26.3022,26.3178,9100.0
2011-04-20 14:40:00,33.59,33.62,33.59,33.61,9200.0,26.3178,26.3413,26.3178,26.3335,9200.0
2011-04-20 14:45:00,33.6,33.6,33.59,33.59,5800.0,26.3257,26.3257,26.3178,26.3178,5800.0
2011-04-20 14:50:00,33.59,33.6,33.58,33.6,9200.0,26.3178,26.3257,26.31,26.3257,9200.0
2011-04-20 14:55:00,33.59,33.59,33.58,33.59,7600.0,26.3178,26.3178,26.31,26.3178,7600.0
2011-04-20 15:00:00,33.59,33.59,33.55,33.55,11900.0,26.3178,26.3178,26.2865,26.2865,11900.0
2011-04-20 15:05:00,33.55,33.56,33.53,33.53,9100.0,26.2865,26.2943,26.2708,26.2708,9100.0
2011-04-20 15:10:00,33.53,33.54,33.51,33.52,18400.0,26.2708,26.2787,26.2552,26.263,18400.0
2011-04-20 15:15:00,33.52,33.53,33.48,33.48,14200.0,26.263,26.2708,26.2316,26.2316,14200.0
2011-04-20 15:20:00,33.47,33.49,33.44,33.49,17100.0,26.2238,26.2395,26.2003,26.2395,17100.0
2011-04-20 15:25:00,33.49,33.5,33.47,33.5,19000.0,26.2395,26.2473,26.2238,26.2473,19000.0
2011-04-20 15:30:00,33.5,33.5,33.48,33.48,6900.0,26.2473,26.2473,26.2316,26.2316,6900.0
2011-04-20 15:35:00,33.48,33.48,33.46,33.48,11500.0,26.2316,26.2316,26.216,26.2316,11500.0
2011-04-20 15:40:00,33.48,33.51,33.47,33.49,24200.0,26.2316,26.2552,26.2238,26.2395,24200.0
2011-04-20 15:45:00,33.49,33.52,33.46,33.46,22700.0,26.2395,26.263,26.216,26.216,22700.0
2011-04-20 15:50:00,33.45,33.49,33.45,33.47,33200.0,26.2081,26.2395,26.2081,26.2238,33200.0
2011-04-20 15:55:00,33.47,33.48,33.41,33.42,92700.0,26.2238,26.2316,26.1768,26.1846,92700.0
2011-04-21 09:30:00,33.31,33.42,33.28,33.37,54000.0,26.0985,26.1846,26.0749,26.1455,54000.0
2011-04-21 09:35:00,33.36,33.46,33.36,33.45,9800.0,26.1376,26.216,26.1376,26.2081,9800.0
2011-04-21 09:40:00,33.45,33.47,33.41,33.41,13600.0,26.2081,26.2238,26.1768,26.1768,13600.0
2011-04-21 09:45:00,33.42,33.44,33.41,33.41,12000.0,26.1846,26.2003,26.1768,26.1768,12000.0
2011-04-21 09:50:00,33.41,33.43,33.34,33.34,30400.0,26.1768,26.1925,26.122,26.122,30400.0
2011-04-21 09:55:00,33.34,33.35,33.26,33.3,22000.0,26.122,26.1298,26.0593,26.0906,22000.0
2011-04-21 10:00:00,33.3,33.31,33.23,33.3,23800.0,26.0906,26.0985,26.0358,26.0906,23800.0
2011-04-21 10:05:00,33.3,33.3,33.24,33.27,17900.0,26.0906,26.0906,26.0436,26.0671,17900.0
2011-04-21 10:10:00,33.27,33.27,33.25,33.26,5400.0,26.0671,26.0671,26.0514,26.0593,5400.0
2011-04-21 10:15:00,33.26,33.29,33.25,33.26,16600.0,26.0593,26.0828,26.0514,26.0593,16600.0
2011-04-21 10:20:00,33.25,33.31,33.25,33.29,13100.0,26.0514,26.0985,26.0514,26.0828,13100.0
2011-04-21 10:25:00,33.28,33.29,33.27,33.27,6300.0,26.0749,26.0828,26.0671,26.0671,6300.0
2011-04-21 10:30:00,33.27,33.28,33.21,33.21,17700.0,26.0671,26.0749,26.0201,26.0201,17700.0
2011-04-21 10:35:00,33.2,33.23,33.17,33.18,14100.0,26.0123,26.0358,25.9888,25.9966,14100.0
2011-04-21 10:40:00,33.17,33.24,33.17,33.24,6300.0,25.9888,26.0436,25.9888,26.0436,6300.0
2011-04-21 10:45:00,33.24,33.28,33.24,33.25,7000.0,26.0436,26.0749,26.0436,26.0514,7000.0
2011-04-21 10:50:00,33.26,33.26,33.24,33.24,8300.0,26.0593,26.0593,26.0436,26.0436,8300.0
2011-04-21 10:55:00,33.24,33.29,33.24,33.26,13600.0,26.0436,26.0828,26.0436,26.0593,13600.0
2011-04-21 11:00:00,33.26,33.27,33.26,33.26,6200.0,26.0593,26.0671,26.0593,26.0593,6200.0
2011-04-21 11:05:00,33.26,33.28,33.24,33.27,13000.0,26.0593,26.0749,26.0436,26.0671,13000.0
2011-04-21 11:10:00,33.27,33.27,33.24,33.24,9700.0,26.0671,26.0671,26.0436,26.0436,9700.0
2011-04-21 11:15:00,33.24,33.24,33.2,33.2,6500.0,26.0436,26.0436,26.0123,26.0123,6500.0
2011-04-21 11:20:00,33.21,33.21,33.18,33.19,14400.0,26.0201,26.0201,25.9966,26.0044,14400.0
2011-04-21 11:25:00,33.19,33.21,33.19,33.2,8100.0,26.0044,26.0201,26.0044,26.0123,8100.0
2011-04-21 11:30:00,33.21,33.25,33.2,33.23,11200.0,26.0201,26.0514,26.0123,26.0358,11200.0
2011-04-21 11:35:00,33.24,33.26,33.23,33.24,12700.0,26.0436,26.0593,26.0358,26.0436,12700.0
2011-04-21 11:40:00,33.24,33.28,33.2,33.22,25800.0,26.0436,26.0749,26.0123,26.0279,25800.0
2011-04-21 11:45:00,33.22,33.25,33.21,33.21,5600.0,26.0279,26.0514,26.0201,26.0201,5600.0
2011-04-21 11:50:00,33.23,33.23,33.21,33.22,2100.0,26.0358,26.0358,26.0201,26.0279,2100.0
2011-04-21 11:55:00,33.23,33.23,33.18,33.19,6000.0,26.0358,26.0358,25.9966,26.0044,6000.0
2011-04-21 12:00:00,33.19,33.23,33.18,33.23,6300.0,26.0044,26.0358,25.9966,26.0358,6300.0
2011-04-21 12:05:00,33.24,33.25,33.23,33.24,2200.0,26.0436,26.0514,26.0358,26.0436,2200.0
2011-04-21 12:10:00,33.24,33.25,33.23,33.23,6500.0,26.0436,26.0514,26.0358,26.0358,6500.0
2011-04-21 12:15:00,33.24,33.24,33.23,33.23,3800.0,26.0436,26.0436,26.0358,26.0358,3800.0
2011-04-21 12:20:00,33.23,33.24,33.21,33.21,5200.0,26.0358,26.0436,26.0201,26.0201,5200.0
2011-04-21 12:25:00,33.21,33.22,33.21,33.22,4200.0,26.0201,26.0279,26.0201,26.0279,4200.0
2011-04-21 12:30:00,33.21,33.22,33.19,33.19,5300.0,26.0201,26.0279,26.0044,26.0044,5300.0
2011-04-21 12:35:00,33.19,33.2,33.19,33.2,5300.0,26.0044,26.0123,26.0044,26.0123,5300.0
2011-04-21 12:40:00,33.2,33.22,33.2,33.21,4500.0,26.0123,26.0279,26.0123,26.0201,4500.0
2011-04-21 12:45:00,33.2,33.21,33.19,33.2,5500.0,26.0123,26.0201,26.0044,26.0123,5500.0
2011-04-21 12:50:00,33.19,33.2,33.18,33.19,3500.0,26.0044,26.0123,25.9966,26.0044,3500.0
2011-04-21 12:55:00,33.19,33.2,33.18,33.18,2600.0,26.0044,26.0123,25.9966,25.9966,2600.0
2011-04-21 13:00:00,33.19,33.19,33.18,33.18,1900.0,26.0044,26.0044,25.9966,25.9966,1900.0
2011-04-21 13:05:00,33.18,33.2,33.18,33.19,2500.0,25.9966,26.0123,25.9966,26.0044,2500.0
2011-04-21 13:10:00,33.2,33.2,33.19,33.2,700.0,26.0123,26.0123,26.0044,26.0123,700.0
2011-04-21 13:15:00,33.19,33.2,33.19,33.2,1600.0,26.0044,26.0123,26.0044,26.0123,1600.0
2011-04-21 13:20:00,33.2,33.2,33.19,33.2,2300.0,26.0123,26.0123,26.0044,26.0123,2300.0
2011-04-21 13:25:00,33.2,33.22,33.2,33.21,5900.0,26.0123,26.0279,26.0123,26.0201,5900.0
2011-04-21 13:30:00,33.21,33.22,33.21,33.22,1500.0,26.0201,26.0279,26.0201,26.0279,1500.0
2011-04-21 13:35:00,33.22,33.22,33.21,33.22,2400.0,26.0279,26.0279,26.0201,26.0279,2400.0
2011-04-21 13:40:00,33.22,33.23,33.21,33.22,7800.0,26.0279,26.0358,26.0201,26.0279,7800.0
2011-04-21 13:45:00,33.22,33.23,33.22,33.22,2400.0,26.0279,26.0358,26.0279,26.0279,2400.0
2011-04-21 13:50:00,33.22,33.23,33.21,33.21,10300.0,26.0279,26.0358,26.0201,26.0201,10300.0
2011-04-21 13:55:00,33.22,33.22,33.21,33.21,1400.0,26.0279,26.0279,26.0201,26.0201,1400.0
2011-04-21 14:00:00,33.22,33.22,33.21,33.21,4600.0,26.0279,26.0279,26.0201,26.0201,4600.0
2011-04-21 14:05:00,33.21,33.22,33.21,33.21,2900.0,26.0201,26.0279,26.0201,26.0201,2900.0
2011-04-21 14:10:00,33.21,33.22,33.2,33.21,6400.0,26.0201,26.0279,26.0123,26.0201,6400.0
2011-04-21 14:15:00,33.21,33.21,33.19,33.2,4500.0,26.0201,26.0201,26.0044,26.0123,4500.0
2011-04-21 14:20:00,33.19,33.21,33.19,33.21,3800.0,26.0044,26.0201,26.0044,26.0201,3800.0
2011-04-21 14:25:00,33.2,33.22,33.2,33.21,7800.0,26.0123,26.0279,26.0123,26.0201,7800.0
2011-04-21 14:30:00,33.21,33.22,33.2,33.2,4800.0,26.0201,26.0279,26.0123,26.0123,4800.0
2011-04-21 14:35:00,33.2,33.21,33.2,33.21,3000.0,26.0123,26.0201,26.0123,26.0201,3000.0
2011-04-21 14:40:00,33.2,33.21,33.2,33.2,2600.0,26.0123,26.0201,26.0123,26.0123,2600.0
2011-04-21 14:45:00,33.21,33.21,33.18,33.18,10900.0,26.0201,26.0201,25.9966,25.9966,10900.0
2011-04-21 14:50:00,33.18,33.19,33.18,33.19,3000.0,25.9966,26.0044,25.9966,26.0044,3000.0
2011-04-21 14:55:00,33.18,33.19,33.15,33.15,9800.0,25.9966,26.0044,25.9731,25.9731,9800.0
2011-04-21 15:00:00,33.15,33.16,33.15,33.15,10300.0,25.9731,25.9809,25.9731,25.9731,10300.0
2011-04-21 15:05:00,33.16,33.16,33.15,33.15,10000.0,25.9809,25.9809,25.9731,25.9731,10000.0
2011-04-21 15:10:00,33.15,33.16,33.13,33.13,11200.0,25.9731,25.9809,25.9574,25.9574,11200.0
2011-04-21 15:15:00,33.13,33.14,33.13,33.14,5300.0,25.9574,25.9653,25.9574,25.9653,5300.0
2011-04-21 15:20:00,33.13,33.14,33.12,33.13,9600.0,25.9574,25.9653,25.9496,25.9574,9600.0
2011-04-21 15:25:00,33.12,33.15,33.12,33.15,15300.0,25.9496,25.9731,25.9496,25.9731,15300.0
2011-04-21 15:30:00,33.15,33.15,33.14,33.15,9500.0,25.9731,25.9731,25.9653,25.9731,9500.0
2011-04-21 15:35:00,33.14,33.15,33.14,33.14,12900.0,25.9653,25.9731,25.9653,25.9653,12900.0
2011-04-21 15:40:00,33.14,33.16,33.13,33.16,32700.0,25.9653,25.9809,25.9574,25.9809,32700.0
2011-04-21 15:45:00,33.16,33.19,33.14,33.15,57200.0,25.9809,26.0044,25.9653,25.9731,57200.0
2011-04-21 15:50:00,33.15,33.15,33.14,33.15,19700.0,25.9731,25.9731,25.9653,25.9731,19700.0
2011-04-21 15:55:00,33.14,33.16,33.14,33.15,50800.0,25.9653,25.9809,25.9653,25.9731,50800.0
2011-04-25 09:30:00,33.15,33.16,33.12,33.14,13500.0,25.9731,25.9809,25.9496,25.9653,13500.0
2011-04-25 09:35:00,33.14,33.16,33.14,33.16,7700.0,25.9653,25.9809,25.9653,25.9809,7700.0
2011-04-25 09:40:00,33.16,33.17,33.15,33.17,4500.0,25.9809,25.9888,25.9731,25.9888,4500.0
2011-04-25 09:45:00,33.17,33.22,33.16,33.2,8500.0,25.9888,26.0279,25.9809,26.0123,8500.0
2011-04-25 09:50:00,33.2,33.22,33.19,33.2,10000.0,26.0123,26.0279,26.0044,26.0123,10000.0
2011-04-25 09:55:00,33.2,33.26,33.19,33.26,4900.0,26.0123,26.0593,26.0044,26.0593,4900.0
2011-04-25 10:00:00,33.26,33.31,33.26,33.29,7500.0,26.0593,26.0985,26.0593,26.0828,7500.0
2011-04-25 10:05:00,33.29,33.29,33.22,33.25,5600.0,26.0828,26.0828,26.0279,26.0514,5600.0
2011-04-25 10:10:00,33.24,33.24,33.21,33.24,6700.0,26.0436,26.0436,26.0201,26.0436,6700.0
2011-04-25 10:15:00,33.23,33.28,33.23,33.27,7600.0,26.0358,26.0749,26.0358,26.0671,7600.0
2011-04-25 10:20:00,33.27,33.27,33.22,33.22,8400.0,26.0671,26.0671,26.0279,26.0279,8400.0
2011-04-25 10:25:00,33.21,33.23,33.2,33.22,7200.0,26.0201,26.0358,26.0123,26.0279,7200.0
2011-04-25 10:30:00,33.21,33.22,33.21,33.22,3000.0,26.0201,26.0279,26.0201,26.0279,3000.0
2011-04-25 10:35:00,33.22,33.22,33.2,33.22,6700.0,26.0279,26.0279,26.0123,26.0279,6700.0
2011-04-25 10:40:00,33.22,33.23,33.21,33.23,6200.0,26.0279,26.0358,26.0201,26.0358,6200.0
2011-04-25 10:45:00,33.23,33.24,33.2,33.21,8600.0,26.0358,26.0436,26.0123,26.0201,8600.0
2011-04-25 10:50:00,33.21,33.21,33.17,33.17,4700.0,26.0201,26.0201,25.9888,25.9888,4700.0
2011-04-25 10:55:00,33.16,33.17,33.16,33.17,6300.0,25.9809,25.9888,25.9809,25.9888,6300.0
2011-04-25 11:00:00,33.17,33.18,33.16,33.17,13100.0,25.9888,25.9966,25.9809,25.9888,13100.0
2011-04-25 11:05:00,33.16,33.17,33.15,33.16,3600.0,25.9809,25.9888,25.9731,25.9809,3600.0
2011-04-25 11:10:00,33.16,33.16,33.14,33.15,7300.0,25.9809,25.9809,25.9653,25.9731,7300.0
2011-04-25 11:15:00,33.14,33.16,33.14,33.16,4400.0,25.9653,25.9809,25.9653,25.9809,4400.0
2011-04-25 11:20:00,33.15,33.16,33.14,33.15,6000.0,25.9731,25.9809,25.9653,25.9731,6000.0
2011-04-25 11:25:00,33.15,33.16,33.14,33.16,3300.0,25.9731,25.9809,25.9653,25.9809,3300.0
2011-04-25 11:30:00,33.16,33.16,33.15,33.15,1200.0,25.9809,25.9809,25.9731,25.9731,1200.0
2011-04-25 11:35:00,33.15,33.16,33.15,33.15,5800.0,25.9731,25.9809,25.9731,25.9731,5800.0
2011-04-25 11:40:00,33.16,33.19,33.16,33.18,5400.0,25.9809,26.0044,25.9809,25.9966,5400.0
2011-04-25 11:45:00,33.18,33.2,33.18,33.2,1200.0,25.9966,26.0123,25.9966,26.0123,1200.0
2011-04-25 11:50:00,33.19,33.21,33.19,33.21,3100.0,26.0044,26.0201,26.0044,26.0201,3100.0
2011-04-25 11:55:00,33.21,33.22,33.21,33.22,3900.0,26.0201,26.0279,26.0201,26.0279,3900.0
2011-04-25 12:00:00,33.21,33.22,33.21,33.22,2300.0,26.0201,26.0279,26.0201,26.0279,2300.0
2011-04-25 12:05:00,33.22,33.22,33.21,33.22,4300.0,26.0279,26.0279,26.0201,26.0279,4300.0
2011-04-25 12:10:00,33.22,33.22,33.21,33.22,2600.0,26.0279,26.0279,26.0201,26.0279,2600.0
2011-04-25 12:15:00,33.22,33.22,33.21,33.22,1000.0,26.0279,26.0279,26.0201,26.0279,1000.0
2011-04-25 12:20:00,33.22,33.22,33.21,33.21,2300.0,26.0279,26.0279,26.0201,26.0201,2300.0
2011-04-25 12:25:00,33.21,33.22,33.21,33.22,2700.0,26.0201,26.0279,26.0201,26.0279,2700.0
2011-04-25 12:30:00,33.23,33.23,33.22,33.22,400.0,26.0358,26.0358,26.0279,26.0279,400.0
2011-04-25 12:35:00,33.22,33.24,33.22,33.24,3100.0,26.0279,26.0436,26.0279,26.0436,3100.0
2011-04-25 12:40:00,33.24,33.24,33.23,33.23,3000.0,26.0436,26.0436,26.0358,26.0358,3000.0
2011-04-25 12:45:00,33.23,33.23,33.22,33.23,7700.0,26.0358,26.0358,26.0279,26.0358,7700.0
2011-04-25 12:50:00,33.23,33.24,33.23,33.23,4900.0,26.0358,26.0436,26.0358,26.0358,4900.0
2011-04-25 12:55:00,33.23,33.23,33.22,33.22,3300.0,26.0358,26.0358,26.0279,26.0279,3300.0
2011-04-25 13:00:00,33.23,33.23,33.22,33.22,4900.0,26.0358,26.0358,26.0279,26.0279,4900.0
2011-04-25 13:05:00,33.22,33.22,33.2,33.21,6200.0,26.0279,26.0279,26.0123,26.0201,6200.0
2011-04-25 13:10:00,33.21,33.21,33.19,33.2,3900.0,26.0201,26.0201,26.0044,26.0123,3900.0
2011-04-25 13:15:00,33.2,33.2,33.16,33.18,30500.0,26.0123,26.0123,25.9809,25.9966,30500.0
2011-04-25 13:20:00,33.18,33.19,33.17,33.17,11400.0,25.9966,26.0044,25.9888,25.9888,11400.0
2011-04-25 13:25:00,33.18,33.18,33.17,33.17,1300.0,25.9966,25.9966,25.9888,25.9888,1300.0
2011-04-25 13:30:00,33.18,33.19,33.18,33.19,8700.0,25.9966,26.0044,25.9966,26.0044,8700.0
2011-04-25 13:35:00,33.19,33.2,33.18,33.19,5900.0,26.0044,26.0123,25.9966,26.0044,5900.0
2011-04-25 13:40:00,33.19,33.19,33.18,33.18,3100.0,26.0044,26.0044,25.9966,25.9966,3100.0
2011-04-25 13:45:00,33.18,33.18,33.18,33.18,1300.0,25.9966,25.9966,25.9966,25.9966,1300.0
2011-04-25 13:50:00,33.19,33.2,33.18,33.19,4700.0,26.0044,26.0123,25.9966,26.0044,4700.0
2011-04-25 13:55:00,33.2,33.2,33.18,33.18,4400.0,26.0123,26.0123,25.9966,25.9966,4400.0
2011-04-25 14:00:00,33.19,33.22,33.18,33.22,8700.0,26.0044,26.0279,25.9966,26.0279,8700.0
2011-04-25 14:05:00,33.22,33.24,33.21,33.24,8500.0,26.0279,26.0436,26.0201,26.0436,8500.0
2011-04-25 14:10:00,33.24,33.26,33.24,33.26,4300.0,26.0436,26.0593,26.0436,26.0593,4300.0
2011-04-25 14:15:00,33.26,33.26,33.25,33.26,10300.0,26.0593,26.0593,26.0514,26.0593,10300.0
2011-04-25 14:20:00,33.26,33.27,33.25,33.26,5100.0,26.0593,26.0671,26.0514,26.0593,5100.0
2011-04-25 14:25:00,33.26,33.27,33.26,33.26,2800.0,26.0593,26.0671,26.0593,26.0593,2800.0
2011-04-25 14:30:00,33.27,33.27,33.26,33.27,2400.0,26.0671,26.0671,26.0593,26.0671,2400.0
2011-04-25 14:35:00,33.26,33.27,33.25,33.26,13400.0,26.0593,26.0671,26.0514,26.0593,13400.0
2011-04-25 14:40:00,33.26,33.26,33.25,33.26,2400.0,26.0593,26.0593,26.0514,26.0593,2400.0
2011-04-25 14:45:00,33.26,33.27,33.25,33.26,3700.0,26.0593,26.0671,26.0514,26.0593,3700.0
2011-04-25 14:50:00,33.26,33.27,33.26,33.27,10100.0,26.0593,26.0671,26.0593,26.0671,10100.0
2011-04-25 14:55:00,33.27,33.28,33.27,33.27,2100.0,26.0671,26.0749,26.0671,26.0671,2100.0
2011-04-25 15:00:00,33.28,33.29,33.27,33.29,7900.0,26.0749,26.0828,26.0671,26.0828,7900.0
2011-04-25 15:05:00,33.29,33.3,33.29,33.29,6100.0,26.0828,26.0906,26.0828,26.0828,6100.0
2011-04-25 15:10:00,33.29,33.3,33.28,33.29,20500.0,26.0828,26.0906,26.0749,26.0828,20500.0
2011-04-25 15:15:00,33.28,33.29,33.25,33.25,6900.0,26.0749,26.0828,26.0514,26.0514,6900.0
2011-04-25 15:20:00,33.26,33.26,33.23,33.24,11200.0,26.0593,26.0593,26.0358,26.0436,11200.0
2011-04-25 15:25:00,33.25,33.29,33.24,33.29,8100.0,26.0514,26.0828,26.0436,26.0828,8100.0
2011-04-25 15:30:00,33.28,33.29,33.27,33.28,9200.0,26.0749,26.0828,26.0671,26.0749,9200.0
2011-04-25 15:35:00,33.28,33.29,33.27,33.28,11100.0,26.0749,26.0828,26.0671,26.0749,11100.0
2011-04-25 15:40:00,33.28,33.31,33.28,33.29,19900.0,26.0749,26.0985,26.0749,26.0828,19900.0
2011-04-25 15:45:00,33.3,33.3,33.27,33.27,32300.0,26.0906,26.0906,26.0671,26.0671,32300.0
2011-04-25 15:50:00,33.27,33.27,33.24,33.24,15700.0,26.0671,26.0671,26.0436,26.0436,15700.0
2011-04-25 15:55:00,33.24,33.25,33.24,33.25,33300.0,26.0436,26.0514,26.0436,26.0514,33300.0
2011-04-26 09:30:00,33.42,33.42,33.34,33.36,25800.0,26.1846,26.1846,26.122,26.1376,25800.0
2011-04-26 09:35:00,33.37,33.42,33.37,33.41,5600.0,26.1455,26.1846,26.1455,26.1768,5600.0
2011-04-26 09:40:00,33.4,33.4,33.37,33.37,63600.0,26.169,26.169,26.1455,26.1455,63600.0
2011-04-26 09:45:00,33.39,33.4,33.34,33.35,10800.0,26.1611,26.169,26.122,26.1298,10800.0
2011-04-26 09:50:00,33.36,33.41,33.35,33.4,16100.0,26.1376,26.1768,26.1298,26.169,16100.0
2011-04-26 09:55:00,33.4,33.4,33.33,33.33,4900.0,26.169,26.169,26.1141,26.1141,4900.0
2011-04-26 10:00:00,33.34,33.4,33.33,33.33,8700.0,26.122,26.169,26.1141,26.1141,8700.0
2011-04-26 10:05:00,33.33,33.33,33.24,33.28,8300.0,26.1141,26.1141,26.0436,26.0749,8300.0
2011-04-26 10:10:00,33.29,33.35,33.29,33.33,4900.0,26.0828,26.1298,26.0828,26.1141,4900.0
2011-04-26 10:15:00,33.3,33.35,33.29,33.3,5400.0,26.0906,26.1298,26.0828,26.0906,5400.0
2011-04-26 10:20:00,33.31,33.39,33.31,33.35,14500.0,26.0985,26.1611,26.0985,26.1298,14500.0
2011-04-26 10:25:00,33.35,33.36,33.31,33.32,6300.0,26.1298,26.1376,26.0985,26.1063,6300.0
2011-04-26 10:30:00,33.33,33.34,33.31,33.33,2500.0,26.1141,26.122,26.0985,26.1141,2500.0
2011-04-26 10:35:00,33.31,33.36,33.31,33.36,2900.0,26.0985,26.1376,26.0985,26.1376,2900.0
2011-04-26 10:40:00,33.37,33.4,33.36,33.4,9600.0,26.1455,26.169,26.1376,26.169,9600.0
2011-04-26 10:45:00,33.4,33.4,33.37,33.38,14000.0,26.169,26.169,26.1455,26.1533,14000.0
2011-04-26 10:50:00,33.38,33.4,33.38,33.38,3900.0,26.1533,26.169,26.1533,26.1533,3900.0
2011-04-26 10:55:00,33.38,33.4,33.37,33.38,4400.0,26.1533,26.169,26.1455,26.1533,4400.0
2011-04-26 11:00:00,33.38,33.4,33.35,33.38,10400.0,26.1533,26.169,26.1298,26.1533,10400.0
2011-04-26 11:05:00,33.37,33.4,33.35,33.37,10100.0,26.1455,26.169,26.1298,26.1455,10100.0
2011-04-26 11:10:00,33.36,33.38,33.35,33.36,2700.0,26.1376,26.1533,26.1298,26.1376,2700.0
2011-04-26 11:15:00,33.36,33.39,33.36,33.37,4800.0,26.1376,26.1611,26.1376,26.1455,4800.0
2011-04-26 11:20:00,33.37,33.4,33.36,33.39,21000.0,26.1455,26.169,26.1376,26.1611,21000.0
2011-04-26 11:25:00,33.38,33.41,33.38,33.39,15800.0,26.1533,26.1768,26.1533,26.1611,15800.0
2011-04-26 11:30:00,33.38,33.4,33.36,33.38,13500.0,26.1533,26.169,26.1376,26.1533,13500.0
2011-04-26 11:35:00,33.39,33.4,33.35,33.36,7100.0,26.1611,26.169,26.1298,26.1376,7100.0
2011-04-26 11:40:00,33.36,33.38,33.36,33.36,1800.0,26.1376,26.1533,26.1376,26.1376,1800.0
2011-04-26 11:45:00,33.37,33.39,33.36,33.38,5200.0,26.1455,26.1611,26.1376,26.1533,5200.0
2011-04-26 11:50:00,33.39,33.41,33.36,33.37,8400.0,26.1611,26.1768,26.1376,26.1455,8400.0
2011-04-26 11:55:00,33.37,33.4,33.37,33.39,7900.0,26.1455,26.169,26.1455,26.1611,7900.0
2011-04-26 12:00:00,33.4,33.41,33.38,33.4,13700.0,26.169,26.1768,26.1533,26.169,13700.0
2011-04-26 12:05:00,33.4,33.4,33.36,33.39,17400.0,26.169,26.169,26.1376,26.1611,17400.0
2011-04-26 12:10:00,33.39,33.4,33.38,33.39,5300.0,26.1611,26.169,26.1533,26.1611,5300.0
2011-04-26 12:15:00,33.38,33.39,33.35,33.35,5400.0,26.1533,26.1611,26.1298,26.1298,5400.0
2011-04-26 12:20:00,33.35,33.38,33.35,33.36,5000.0,26.1298,26.1533,26.1298,26.1376,5000.0
2011-04-26 12:25:00,33.36,33.36,33.32,33.34,4100.0,26.1376,26.1376,26.1063,26.122,4100.0
2011-04-26 12:30:00,33.32,33.35,33.31,33.35,3500.0,26.1063,26.1298,26.0985,26.1298,3500.0
2011-04-26 12:35:00,33.35,33.36,33.33,33.34,2100.0,26.1298,26.1376,26.1141,26.122,2100.0
2011-04-26 12:40:00,33.33,33.33,33.32,33.33,3900.0,26.1141,26.1141,26.1063,26.1141,3900.0
2011-04-26 12:45:00,33.33,33.34,33.33,33.34,3000.0,26.1141,26.122,26.1141,26.122,3000.0
2011-04-26 12:50:00,33.34,33.36,33.33,33.34,7300.0,26.122,26.1376,26.1141,26.122,7300.0
2011-04-26 12:55:00,33.34,33.34,33.32,33.33,3900.0,26.122,26.122,26.1063,26.1141,3900.0
2011-04-26 13:00:00,33.33,33.35,33.33,33.35,3200.0,26.1141,26.1298,26.1141,26.1298,3200.0
2011-04-26 13:05:00,33.34,33.35,33.33,33.33,4000.0,26.122,26.1298,26.1141,26.1141,4000.0
2011-04-26 13:10:00,33.32,33.35,33.32,33.35,3000.0,26.1063,26.1298,26.1063,26.1298,3000.0
2011-04-26 13:15:00,33.35,33.36,33.35,33.35,1700.0,26.1298,26.1376,26.1298,26.1298,1700.0
2011-04-26 13:20:00,33.35,33.37,33.35,33.36,4400.0,26.1298,26.1455,26.1298,26.1376,4400.0
2011-04-26 13:25:00,33.36,33.37,33.35,33.35,1200.0,26.1376,26.1455,26.1298,26.1298,1200.0
2011-04-26 13:30:00,33.36,33.36,33.35,33.35,4800.0,26.1376,26.1376,26.1298,26.1298,4800.0
2011-04-26 13:35:00,33.35,33.37,33.34,33.34,5100.0,26.1298,26.1455,26.122,26.122,5100.0
2011-04-26 13:40:00,33.35,33.36,33.33,33.35,8900.0,26.1298,26.1376,26.1141,26.1298,8900.0
2011-04-26 13:45:00,33.35,33.35,33.28,33.3,38800.0,26.1298,26.1298,26.0749,26.0906,38800.0
2011-04-26 13:50:00,33.3,33.3,33.28,33.3,7700.0,26.0906,26.0906,26.0749,26.0906,7700.0
2011-04-26 13:55:00,33.3,33.3,33.28,33.29,4900.0,26.0906,26.0906,26.0749,26.0828,4900.0
2011-04-26 14:00:00,33.28,33.29,33.27,33.28,2400.0,26.0749,26.0828,26.0671,26.0749,2400.0
2011-04-26 14:05:00,33.28,33.3,33.28,33.29,4200.0,26.0749,26.0906,26.0749,26.0828,4200.0
2011-04-26 14:10:00,33.28,33.28,33.24,33.26,18700.0,26.0749,26.0749,26.0436,26.0593,18700.0
2011-04-26 14:15:00,33.27,33.3,33.26,33.3,7600.0,26.0671,26.0906,26.0593,26.0906,7600.0
2011-04-26 14:20:00,33.29,33.3,33.28,33.28,4300.0,26.0828,26.0906,26.0749,26.0749,4300.0
2011-04-26 14:25:00,33.29,33.3,33.29,33.3,3400.0,26.0828,26.0906,26.0828,26.0906,3400.0
2011-04-26 14:30:00,33.29,33.3,33.27,33.3,6400.0,26.0828,26.0906,26.0671,26.0906,6400.0
2011-04-26 14:35:00,33.3,33.31,33.28,33.3,6500.0,26.0906,26.0985,26.0749,26.0906,6500.0
2011-04-26 14:40:00,33.29,33.31,33.29,33.29,5100.0,26.0828,26.0985,26.0828,26.0828,5100.0
2011-04-26 14:45:00,33.29,33.29,33.27,33.28,4700.0,26.0828,26.0828,26.0671,26.0749,4700.0
2011-04-26 14:50:00,33.29,33.3,33.28,33.28,4500.0,26.0828,26.0906,26.0749,26.0749,4500.0
2011-04-26 14:55:00,33.27,33.29,33.27,33.29,9800.0,26.0671,26.0828,26.0671,26.0828,9800.0
2011-04-26 15:00:00,33.29,33.3,33.28,33.28,7600.0,26.0828,26.0906,26.0749,26.0749,7600.0
2011-04-26 15:05:00,33.28,33.29,33.27,33.29,6200.0,26.0749,26.0828,26.0671,26.0828,6200.0
2011-04-26 15:10:00,33.29,33.3,33.28,33.29,15300.0,26.0828,26.0906,26.0749,26.0828,15300.0
2011-04-26 15:15:00,33.3,33.3,33.24,33.25,21700.0,26.0906,26.0906,26.0436,26.0514,21700.0
2011-04-26 15:20:00,33.25,33.27,33.24,33.26,8400.0,26.0514,26.0671,26.0436,26.0593,8400.0
2011-04-26 15:25:00,33.26,33.26,33.23,33.24,15700.0,26.0593,26.0593,26.0358,26.0436,15700.0
2011-04-26 15:30:00,33.24,33.25,33.23,33.23,10000.0,26.0436,26.0514,26.0358,26.0358,10000.0
2011-04-26 15:35:00,33.23,33.23,33.17,33.18,27500.0,26.0358,26.0358,25.9888,25.9966,27500.0
2011-04-26 15:40:00,33.18,33.2,33.16,33.17,41600.0,25.9966,26.0123,25.9809,25.9888,41600.0
2011-04-26 15:45:00,33.17,33.22,33.17,33.2,50900.0,25.9888,26.0279,25.9888,26.0123,50900.0
2011-04-26 15:50:00,33.2,33.2,33.18,33.2,35200.0,26.0123,26.0123,25.9966,26.0123,35200.0
2011-04-26 15:55:00,33.2,33.2,33.19,33.2,66500.0,26.0123,26.0123,26.0044,26.0123,66500.0
2011-04-27 09:30:00,33.19,33.19,33.07,33.09,13800.0,26.0044,26.0044,25.9104,25.9261,13800.0
2011-04-27 09:35:00,33.08,33.14,33.05,33.11,5100.0,25.9182,25.9653,25.8947,25.9418,5100.0
2011-04-27 09:40:00,33.11,33.16,33.1,33.11,3100.0,25.9418,25.9809,25.9339,25.9418,3100.0
2011-04-27 09:45:00,33.1,33.19,33.08,33.19,4600.0,25.9339,26.0044,25.9182,26.0044,4600.0
2011-04-27 09:50:00,33.17,33.23,33.17,33.22,11200.0,25.9888,26.0358,25.9888,26.0279,11200.0
2011-04-27 09:55:00,33.22,33.22,33.17,33.17,7400.0,26.0279,26.0279,25.9888,25.9888,7400.0
2011-04-27 10:00:00,33.17,33.19,33.16,33.18,4200.0,25.9888,26.0044,25.9809,25.9966,4200.0
2011-04-27 10:05:00,33.17,33.2,33.16,33.19,5400.0,25.9888,26.0123,25.9809,26.0044,5400.0
2011-04-27 10:10:00,33.19,33.2,33.18,33.18,3000.0,26.0044,26.0123,25.9966,25.9966,3000.0
2011-04-27 10:15:00,33.18,33.23,33.18,33.2,9700.0,25.9966,26.0358,25.9966,26.0123,9700.0
2011-04-27 10:20:00,33.21,33.23,33.18,33.21,8400.0,26.0201,26.0358,25.9966,26.0201,8400.0
2011-04-27 10:25:00,33.22,33.27,33.21,33.24,9100.0,26.0279,26.0671,26.0201,26.0436,9100.0
2011-04-27 10:30:00,33.24,33.25,33.22,33.25,3400.0,26.0436,26.0514,26.0279,26.0514,3400.0
2011-04-27 10:35:00,33.24,33.26,33.23,33.23,5700.0,26.0436,26.0593,26.0358,26.0358,5700.0
2011-04-27 10:40:00,33.23,33.26,33.23,33.25,3300.0,26.0358,26.0593,26.0358,26.0514,3300.0
2011-04-27 10:45:00,33.26,33.29,33.26,33.28,2500.0,26.0593,26.0828,26.0593,26.0749,2500.0
2011-04-27 10:50:00,33.27,33.28,33.24,33.25,2900.0,26.0671,26.0749,26.0436,26.0514,2900.0
2011-04-27 10:55:00,33.24,33.26,33.2,33.2,4000.0,26.0436,26.0593,26.0123,26.0123,4000.0
2011-04-27 11:00:00,33.21,33.25,33.21,33.22,3900.0,26.0201,26.0514,26.0201,26.0279,3900.0
2011-04-27 11:05:00,33.22,33.29,33.21,33.29,7200.0,26.0279,26.0828,26.0201,26.0828,7200.0
2011-04-27 11:10:00,33.29,33.33,33.28,33.33,3500.0,26.0828,26.1141,26.0749,26.1141,3500.0
2011-04-27 11:15:00,33.32,33.33,33.32,33.33,1300.0,26.1063,26.1141,26.1063,26.1141,1300.0
2011-04-27 11:20:00,33.32,33.33,33.32,33.32,1600.0,26.1063,26.1141,26.1063,26.1063,1600.0
2011-04-27 11:25:00,33.32,33.33,33.32,33.32,2100.0,26.1063,26.1141,26.1063,26.1063,2100.0
2011-04-27 11:30:00,33.32,33.32,33.31,33.31,2300.0,26.1063,26.1063,26.0985,26.0985,2300.0
2011-04-27 11:35:00,33.31,33.31,33.27,33.28,3700.0,26.0985,26.0985,26.0671,26.0749,3700.0
2011-04-27 11:40:00,33.28,33.3,33.28,33.3,4600.0,26.0749,26.0906,26.0749,26.0906,4600.0
2011-04-27 11:45:00,33.3,33.32,33.29,33.32,3600.0,26.0906,26.1063,26.0828,26.1063,3600.0
2011-04-27 11:50:00,33.33,33.34,33.32,33.32,3000.0,26.1141,26.122,26.1063,26.1063,3000.0
2011-04-27 11:55:00,33.31,33.35,33.31,33.34,3300.0,26.0985,26.1298,26.0985,26.122,3300.0
2011-04-27 12:00:00,33.34,33.34,33.33,33.33,1000.0,26.122,26.122,26.1141,26.1141,1000.0
2011-04-27 12:05:00,33.31,33.31,33.3,33.3,700.0,26.0985,26.0985,26.0906,26.0906,700.0
2011-04-27 12:10:00,33.29,33.3,33.28,33.3,3700.0,26.0828,26.0906,26.0749,26.0906,3700.0
2011-04-27 12:15:00,33.3,33.31,33.3,33.31,2800.0,26.0906,26.0985,26.0906,26.0985,2800.0
2011-04-27 12:20:00,33.31,33.32,33.31,33.32,500.0,26.0985,26.1063,26.0985,26.1063,500.0
2011-04-27 12:25:00,33.31,33.31,33.3,33.31,1600.0,26.0985,26.0985,26.0906,26.0985,1600.0
2011-04-27 12:30:00,33.31,33.35,33.29,33.31,4600.0,26.0985,26.1298,26.0828,26.0985,4600.0
2011-04-27 12:35:00,33.32,33.4,33.3,33.39,10800.0,26.1063,26.169,26.0906,26.1611,10800.0
2011-04-27 12:40:00,33.39,33.39,33.34,33.34,25300.0,26.1611,26.1611,26.122,26.122,25300.0
2011-04-27 12:45:00,33.34,33.34,33.32,33.34,2600.0,26.122,26.122,26.1063,26.122,2600.0
2011-04-27 12:50:00,33.35,33.36,33.32,33.34,4500.0,26.1298,26.1376,26.1063,26.122,4500.0
2011-04-27 12:55:00,33.34,33.34,33.31,33.33,2700.0,26.122,26.122,26.0985,26.1141,2700.0
2011-04-27 13:00:00,33.31,33.35,33.31,33.33,2500.0,26.0985,26.1298,26.0985,26.1141,2500.0
2011-04-27 13:05:00,33.33,33.34,33.33,33.34,1000.0,26.1141,26.122,26.1141,26.122,1000.0
2011-04-27 13:10:00,33.33,33.33,33.3,33.33,1300.0,26.1141,26.1141,26.0906,26.1141,1300.0
2011-04-27 13:15:00,33.33,33.35,33.33,33.34,2300.0,26.1141,26.1298,26.1141,26.122,2300.0
2011-04-27 13:20:00,33.34,33.34,33.32,33.32,1600.0,26.122,26.122,26.1063,26.1063,1600.0
2011-04-27 13:25:00,33.31,33.32,33.31,33.31,600.0,26.0985,26.1063,26.0985,26.0985,600.0
2011-04-27 13:30:00,33.31,33.34,33.31,33.32,7200.0,26.0985,26.122,26.0985,26.1063,7200.0
2011-04-27 13:35:00,33.32,33.33,33.32,33.33,1200.0,26.1063,26.1141,26.1063,26.1141,1200.0
2011-04-27 13:40:00,33.32,33.35,33.32,33.34,2600.0,26.1063,26.1298,26.1063,26.122,2600.0
2011-04-27 13:45:00,33.33,33.35,33.33,33.34,4100.0,26.1141,26.1298,26.1141,26.122,4100.0
2011-04-27 13:50:00,33.35,33.36,33.34,33.35,5700.0,26.1298,26.1376,26.122,26.1298,5700.0
2011-04-27 13:55:00,33.36,33.36,33.34,33.34,1700.0,26.1376,26.1376,26.122,26.122,1700.0
2011-04-27 14:00:00,33.34,33.35,33.31,33.31,6200.0,26.122,26.1298,26.0985,26.0985,6200.0
2011-04-27 14:05:00,33.31,33.32,33.29,33.31,6400.0,26.0985,26.1063,26.0828,26.0985,6400.0
2011-04-27 14:10:00,33.32,33.34,33.32,33.34,5100.0,26.1063,26.122,26.1063,26.122,5100.0
2011-04-27 14:15:00,33.35,33.35,33.32,33.34,5100.0,26.1298,26.1298,26.1063,26.122,5100.0
2011-04-27 14:20:00,33.33,33.35,33.31,33.32,2700.0,26.1141,26.1298,26.0985,26.1063,2700.0
2011-04-27 14:25:00,33.32,33.33,33.28,33.29,4800.0,26.1063,26.1141,26.0749,26.0828,4800.0
2011-04-27 14:30:00,33.3,33.32,33.3,33.31,5600.0,26.0906,26.1063,26.0906,26.0985,5600.0
2011-04-27 14:35:00,33.32,33.33,33.31,33.33,3800.0,26.1063,26.1141,26.0985,26.1141,3800.0
2011-04-27 14:40:00,33.32,33.33,33.29,33.32,7100.0,26.1063,26.1141,26.0828,26.1063,7100.0
2011-04-27 14:45:00,33.32,33.32,33.27,33.28,10800.0,26.1063,26.1063,26.0671,26.0749,10800.0
2011-04-27 14:50:00,33.27,33.31,33.27,33.29,10300.0,26.0671,26.0985,26.0671,26.0828,10300.0
2011-04-27 14:55:00,33.3,33.32,33.29,33.31,11800.0,26.0906,26.1063,26.0828,26.0985,11800.0
2011-04-27 15:00:00,33.32,33.34,33.31,33.34,5200.0,26.1063,26.122,26.0985,26.122,5200.0
2011-04-27 15:05:00,33.34,33.34,33.33,33.34,6500.0,26.122,26.122,26.1141,26.122,6500.0
2011-04-27 15:10:00,33.35,33.35,33.33,33.34,5500.0,26.1298,26.1298,26.1141,26.122,5500.0
2011-04-27 15:15:00,33.34,33.35,33.33,33.34,2800.0,26.122,26.1298,26.1141,26.122,2800.0
2011-04-27 15:20:00,33.33,33.35,33.33,33.35,5500.0,26.1141,26.1298,26.1141,26.1298,5500.0
2011-04-27 15:25:00,33.34,33.35,33.34,33.35,2200.0,26.122,26.1298,26.122,26.1298,2200.0
2011-04-27 15:30:00,33.34,33.36,33.34,33.36,35900.0,26.122,26.1376,26.122,26.1376,35900.0
2011-04-27 15:35:00,33.36,33.36,33.35,33.36,17800.0,26.1376,26.1376,26.1298,26.1376,17800.0
2011-04-27 15:40:00,33.36,33.36,33.33,33.35,19900.0,26.1376,26.1376,26.1141,26.1298,19900.0
2011-04-27 15:45:00,33.35,33.36,33.34,33.35,41000.0,26.1298,26.1376,26.122,26.1298,41000.0
2011-04-27 15:50:00,33.35,33.36,33.34,33.36,25200.0,26.1298,26.1376,26.122,26.1376,25200.0
2011-04-27 15:55:00,33.36,33.36,33.31,33.34,64600.0,26.1376,26.1376,26.0985,26.122,64600.0
2011-04-28 09:30:00,33.29,33.29,33.17,33.21,9400.0,26.0828,26.0828,25.9888,26.0201,9400.0
2011-04-28 09:35:00,33.21,33.33,33.21,33.32,7300.0,26.0201,26.1141,26.0201,26.1063,7300.0
2011-04-28 09:40:00,33.33,33.36,33.29,33.3,4600.0,26.1141,26.1376,26.0828,26.0906,4600.0
2011-04-28 09:45:00,33.3,33.33,33.28,33.32,5900.0,26.0906,26.1141,26.0749,26.1063,5900.0
2011-04-28 09:50:00,33.31,33.32,33.29,33.31,6900.0,26.0985,26.1063,26.0828,26.0985,6900.0
2011-04-28 09:55:00,33.32,33.32,33.18,33.2,13900.0,26.1063,26.1063,25.9966,26.0123,13900.0
2011-04-28 10:00:00,33.2,33.22,33.13,33.15,19500.0,26.0123,26.0279,25.9574,25.9731,19500.0
2011-04-28 10:05:00,33.15,33.21,33.14,33.2,21300.0,25.9731,26.0201,25.9653,26.0123,21300.0
2011-04-28 10:10:00,33.2,33.2,33.17,33.19,7500.0,26.0123,26.0123,25.9888,26.0044,7500.0
2011-04-28 10:15:00,33.2,33.2,33.13,33.15,9100.0,26.0123,26.0123,25.9574,25.9731,9100.0
2011-04-28 10:20:00,33.15,33.15,33.11,33.11,17800.0,25.9731,25.9731,25.9418,25.9418,17800.0
2011-04-28 10:25:00,33.1,33.12,33.1,33.12,6000.0,25.9339,25.9496,25.9339,25.9496,6000.0
2011-04-28 10:30:00,33.11,33.11,33.09,33.1,8100.0,25.9418,25.9418,25.9261,25.9339,8100.0
2011-04-28 10:35:00,33.1,33.1,33.07,33.08,3400.0,25.9339,25.9339,25.9104,25.9182,3400.0
2011-04-28 10:40:00,33.07,33.08,33.05,33.05,13100.0,25.9104,25.9182,25.8947,25.8947,13100.0
2011-04-28 10:45:00,33.05,33.06,33.04,33.04,10300.0,25.8947,25.9026,25.8869,25.8869,10300.0
2011-04-28 10:50:00,33.05,33.05,33.03,33.03,10500.0,25.8947,25.8947,25.8791,25.8791,10500.0
2011-04-28 10:55:00,33.04,33.05,33.04,33.05,9300.0,25.8869,25.8947,25.8869,25.8947,9300.0
2011-04-28 11:00:00,33.04,33.06,33.04,33.05,10200.0,25.8869,25.9026,25.8869,25.8947,10200.0
2011-04-28 11:05:00,33.05,33.05,33.03,33.04,8800.0,25.8947,25.8947,25.8791,25.8869,8800.0
2011-04-28 11:10:00,33.05,33.05,33.02,33.03,3900.0,25.8947,25.8947,25.8712,25.8791,3900.0
2011-04-28 11:15:00,33.03,33.03,33.01,33.01,5400.0,25.8791,25.8791,25.8634,25.8634,5400.0
2011-04-28 11:20:00,33.01,33.02,32.99,32.99,11300.0,25.8634,25.8712,25.8477,25.8477,11300.0
2011-04-28 11:25:00,33.0,33.0,32.99,32.99,4500.0,25.8556,25.8556,25.8477,25.8477,4500.0
2011-04-28 11:30:00,32.98,32.98,32.96,32.98,7900.0,25.8399,25.8399,25.8242,25.8399,7900.0
2011-04-28 11:35:00,32.97,32.97,32.94,32.94,9000.0,25.8321,25.8321,25.8086,25.8086,9000.0
2011-04-28 11:40:00,32.94,32.95,32.93,32.94,4500.0,25.8086,25.8164,25.8007,25.8086,4500.0
2011-04-28 11:45:00,32.95,32.95,32.93,32.94,4100.0,25.8164,25.8164,25.8007,25.8086,4100.0
2011-04-28 11:50:00,32.93,32.95,32.93,32.95,5600.0,25.8007,25.8164,25.8007,25.8164,5600.0
2011-04-28 11:55:00,32.94,32.99,32.94,32.99,3500.0,25.8086,25.8477,25.8086,25.8477,3500.0
2011-04-28 12:00:00,32.99,33.0,32.97,32.99,6800.0,25.8477,25.8556,25.8321,25.8477,6800.0
2011-04-28 12:05:00,32.99,33.0,32.99,33.0,1400.0,25.8477,25.8556,25.8477,25.8556,1400.0
2011-04-28 12:10:00,33.0,33.01,32.98,32.98,7900.0,25.8556,25.8634,25.8399,25.8399,7900.0
2011-04-28 12:15:00,32.98,32.99,32.96,32.98,9800.0,25.8399,25.8477,25.8242,25.8399,9800.0
2011-04-28 12:20:00,32.98,32.98,32.96,32.97,1800.0,25.8399,25.8399,25.8242,25.8321,1800.0
2011-04-28 12:25:00,32.97,32.99,32.96,32.98,14400.0,25.8321,25.8477,25.8242,25.8399,14400.0
2011-04-28 12:30:00,32.98,32.99,32.96,32.98,15600.0,25.8399,25.8477,25.8242,25.8399,15600.0
2011-04-28 12:35:00,32.97,32.98,32.97,32.97,3900.0,25.8321,25.8399,25.8321,25.8321,3900.0
2011-04-28 12:40:00,32.98,32.98,32.97,32.97,5400.0,25.8399,25.8399,25.8321,25.8321,5400.0
2011-04-28 12:45:00,32.98,32.98,32.94,32.94,6500.0,25.8399,25.8399,25.8086,25.8086,6500.0
2011-04-28 12:50:00,32.94,32.95,32.92,32.92,11900.0,25.8086,25.8164,25.7929,25.7929,11900.0
2011-04-28 12:55:00,32.93,32.94,32.91,32.91,19200.0,25.8007,25.8086,25.7851,25.7851,19200.0
2011-04-28 13:00:00,32.91,32.93,32.91,32.93,14800.0,25.7851,25.8007,25.7851,25.8007,14800.0
2011-04-28 13:05:00,32.93,32.93,32.88,32.89,21600.0,25.8007,25.8007,25.7615,25.7694,21600.0
2011-04-28 13:10:00,32.89,32.9,32.85,32.85,30800.0,25.7694,25.7772,25.738,25.738,30800.0
2011-04-28 13:15:00,32.85,32.86,32.82,32.82,29500.0,25.738,25.7459,25.7145,25.7145,29500.0
2011-04-28 13:20:00,32.83,32.83,32.8,32.8,18000.0,25.7224,25.7224,25.6989,25.6989,18000.0
2011-04-28 13:25:00,32.8,32.81,32.79,32.8,28200.0,25.6989,25.7067,25.691,25.6989,28200.0
2011-04-28 13:30:00,32.8,32.83,32.8,32.81,61400.0,25.6989,25.7224,25.6989,25.7067,61400.0
2011-04-28 13:35:00,32.82,32.83,32.78,32.79,22100.0,25.7145,25.7224,25.6832,25.691,22100.0
2011-04-28 13:40:00,32.8,32.81,32.8,32.81,4800.0,25.6989,25.7067,25.6989,25.7067,4800.0
2011-04-28 13:45:00,32.8,32.82,32.8,32.81,7600.0,25.6989,25.7145,25.6989,25.7067,7600.0
2011-04-28 13:50:00,32.82,32.83,32.81,32.81,16400.0,25.7145,25.7224,25.7067,25.7067,16400.0
2011-04-28 13:55:00,32.81,32.83,32.81,32.83,6100.0,25.7067,25.7224,25.7067,25.7224,6100.0
2011-04-28 14:00:00,32.83,32.85,32.82,32.83,10800.0,25.7224,25.738,25.7145,25.7224,10800.0
2011-04-28 14:05:00,32.83,32.84,32.83,32.84,4100.0,25.7224,25.7302,25.7224,25.7302,4100.0
2011-04-28 14:10:00,32.83,32.84,32.82,32.83,8000.0,25.7224,25.7302,25.7145,25.7224,8000.0
2011-04-28 14:15:00,32.82,32.84,32.81,32.81,10900.0,25.7145,25.7302,25.7067,25.7067,10900.0
2011-04-28 14:20:00,32.81,32.81,32.79,32.8,7000.0,25.7067,25.7067,25.691,25.6989,7000.0
2011-04-28 14:25:00,32.8,32.8,32.77,32.77,12300.0,25.6989,25.6989,25.6754,25.6754,12300.0
2011-04-28 14:30:00,32.77,32.79,32.74,32.74,32700.0,25.6754,25.691,25.6519,25.6519,32700.0
2011-04-28 14:35:00,32.74,32.75,32.74,32.74,5400.0,25.6519,25.6597,25.6519,25.6519,5400.0
2011-04-28 14:40:00,32.74,32.75,32.69,32.7,58500.0,25.6519,25.6597,25.6127,25.6205,58500.0
2011-04-28 14:45:00,32.7,32.71,32.69,32.69,11600.0,25.6205,25.6284,25.6127,25.6127,11600.0
2011-04-28 14:50:00,32.69,32.7,32.69,32.7,17000.0,25.6127,25.6205,25.6127,25.6205,17000.0
2011-04-28 14:55:00,32.7,32.7,32.69,32.7,7200.0,25.6205,25.6205,25.6127,25.6205,7200.0
2011-04-28 15:00:00,32.7,32.7,32.69,32.69,8500.0,25.6205,25.6205,25.6127,25.6127,8500.0
2011-04-28 15:05:00,32.7,32.7,32.69,32.7,8500.0,25.6205,25.6205,25.6127,25.6205,8500.0
2011-04-28 15:10:00,32.7,32.73,32.68,32.72,46500.0,25.6205,25.644,25.6048,25.6362,46500.0
2011-04-28 15:15:00,32.73,32.73,32.72,32.72,11200.0,25.644,25.644,25.6362,25.6362,11200.0
2011-04-28 15:20:00,32.72,32.73,32.72,32.72,27500.0,25.6362,25.644,25.6362,25.6362,27500.0
2011-04-28 15:25:00,32.73,32.74,32.72,32.73,28200.0,25.644,25.6519,25.6362,25.644,28200.0
2011-04-28 15:30:00,32.73,32.76,32.72,32.76,57900.0,25.644,25.6675,25.6362,25.6675,57900.0
2011-04-28 15:35:00,32.75,32.76,32.73,32.73,28400.0,25.6597,25.6675,25.644,25.644,28400.0
2011-04-28 15:40:00,32.73,32.74,32.72,32.72,37300.0,25.644,25.6519,25.6362,25.6362,37300.0
2011-04-28 15:45:00,32.73,32.76,32.7,32.71,61800.0,25.644,25.6675,25.6205,25.6284,61800.0
2011-04-28 15:50:00,32.7,32.72,32.66,32.66,64100.0,25.6205,25.6362,25.5892,25.5892,64100.0
2011-04-28 15:55:00,32.66,32.71,32.66,32.68,96900.0,25.5892,25.6284,25.5892,25.6048,96900.0
2011-04-29 09:30:00,32.75,32.75,32.67,32.72,11800.0,25.6597,25.6597,25.597,25.6362,11800.0
2011-04-29 09:35:00,32.75,32.82,32.72,32.75,10300.0,25.6597,25.7145,25.6362,25.6597,10300.0
2011-04-29 09:40:00,32.75,32.78,32.68,32.68,7800.0,25.6597,25.6832,25.6048,25.6048,7800.0
2011-04-29 09:45:00,32.68,32.7,32.64,32.64,9900.0,25.6048,25.6205,25.5735,25.5735,9900.0
2011-04-29 09:50:00,32.64,32.64,32.6,32.63,9500.0,25.5735,25.5735,25.5422,25.5657,9500.0
2011-04-29 09:55:00,32.65,32.68,32.64,32.65,4600.0,25.5813,25.6048,25.5735,25.5813,4600.0
2011-04-29 10:00:00,32.65,32.74,32.65,32.74,8500.0,25.5813,25.6519,25.5813,25.6519,8500.0
2011-04-29 10:05:00,32.74,32.76,32.74,32.75,8300.0,25.6519,25.6675,25.6519,25.6597,8300.0
2011-04-29 10:10:00,32.76,32.76,32.71,32.75,14600.0,25.6675,25.6675,25.6284,25.6597,14600.0
2011-04-29 10:15:00,32.75,32.75,32.68,32.69,11000.0,25.6597,25.6597,25.6048,25.6127,11000.0
2011-04-29 10:20:00,32.7,32.7,32.68,32.69,14200.0,25.6205,25.6205,25.6048,25.6127,14200.0
2011-04-29 10:25:00,32.69,32.74,32.69,32.74,8600.0,25.6127,25.6519,25.6127,25.6519,8600.0
2011-04-29 10:30:00,32.74,32.78,32.73,32.78,5500.0,25.6519,25.6832,25.644,25.6832,5500.0
2011-04-29 10:35:00,32.78,32.84,32.78,32.84,6400.0,25.6832,25.7302,25.6832,25.7302,6400.0
2011-04-29 10:40:00,32.84,32.89,32.84,32.89,7600.0,25.7302,25.7694,25.7302,25.7694,7600.0
2011-04-29 10:45:00,32.89,32.93,32.89,32.93,8200.0,25.7694,25.8007,25.7694,25.8007,8200.0
2011-04-29 10:50:00,32.93,32.93,32.87,32.89,9100.0,25.8007,25.8007,25.7537,25.7694,9100.0
2011-04-29 10:55:00,32.89,32.91,32.89,32.91,5300.0,25.7694,25.7851,25.7694,25.7851,5300.0
2011-04-29 11:00:00,32.91,32.92,32.9,32.91,3900.0,25.7851,25.7929,25.7772,25.7851,3900.0
2011-04-29 11:05:00,32.9,32.91,32.88,32.9,7200.0,25.7772,25.7851,25.7615,25.7772,7200.0
2011-04-29 11:10:00,32.9,32.9,32.89,32.9,3900.0,25.7772,25.7772,25.7694,25.7772,3900.0
2011-04-29 11:15:00,32.9,32.92,32.88,32.88,4700.0,25.7772,25.7929,25.7615,25.7615,4700.0
2011-04-29 11:20:00,32.88,32.89,32.88,32.89,3600.0,25.7615,25.7694,25.7615,25.7694,3600.0
2011-04-29 11:25:00,32.89,32.91,32.88,32.91,3200.0,25.7694,25.7851,25.7615,25.7851,3200.0
2011-04-29 11:30:00,32.9,32.9,32.88,32.89,3900.0,25.7772,25.7772,25.7615,25.7694,3900.0
2011-04-29 11:35:00,32.89,32.92,32.89,32.92,3700.0,25.7694,25.7929,25.7694,25.7929,3700.0
2011-04-29 11:40:00,32.92,32.93,32.92,32.93,3800.0,25.7929,25.8007,25.7929,25.8007,3800.0
2011-04-29 11:45:00,32.94,32.94,32.92,32.93,4500.0,25.8086,25.8086,25.7929,25.8007,4500.0
2011-04-29 11:50:00,32.93,32.95,32.93,32.94,2500.0,25.8007,25.8164,25.8007,25.8086,2500.0
2011-04-29 11:55:00,32.94,32.95,32.93,32.94,3100.0,25.8086,25.8164,25.8007,25.8086,3100.0
2011-04-29 12:00:00,32.94,32.95,32.93,32.95,2200.0,25.8086,25.8164,25.8007,25.8164,2200.0
2011-04-29 12:05:00,32.95,32.96,32.94,32.96,4400.0,25.8164,25.8242,25.8086,25.8242,4400.0
2011-04-29 12:10:00,32.96,32.98,32.95,32.98,3300.0,25.8242,25.8399,25.8164,25.8399,3300.0
2011-04-29 12:15:00,32.99,32.99,32.97,32.99,3100.0,25.8477,25.8477,25.8321,25.8477,3100.0
2011-04-29 12:20:00,32.99,32.99,32.97,32.98,2400.0,25.8477,25.8477,25.8321,25.8399,2400.0
2011-04-29 12:25:00,32.98,33.0,32.98,33.0,2900.0,25.8399,25.8556,25.8399,25.8556,2900.0
2011-04-29 12:30:00,32.99,33.0,32.99,33.0,7600.0,25.8477,25.8556,25.8477,25.8556,7600.0
2011-04-29 12:35:00,33.0,33.0,33.0,33.0,5700.0,25.8556,25.8556,25.8556,25.8556,5700.0
2011-04-29 12:40:00,32.99,33.0,32.98,32.99,7200.0,25.8477,25.8556,25.8399,25.8477,7200.0
2011-04-29 12:45:00,32.99,32.99,32.98,32.99,1000.0,25.8477,25.8477,25.8399,25.8477,1000.0
2011-04-29 12:50:00,32.99,32.99,32.95,32.95,4800.0,25.8477,25.8477,25.8164,25.8164,4800.0
2011-04-29 12:55:00,32.95,32.95,32.9,32.91,11700.0,25.8164,25.8164,25.7772,25.7851,11700.0
2011-04-29 13:00:00,32.91,32.94,32.9,32.93,6800.0,25.7851,25.8086,25.7772,25.8007,6800.0
2011-04-29 13:05:00,32.94,32.97,32.9,32.91,20800.0,25.8086,25.8321,25.7772,25.7851,20800.0
2011-04-29 13:10:00,32.91,32.93,32.9,32.93,2200.0,25.7851,25.8007,25.7772,25.8007,2200.0
2011-04-29 13:15:00,32.93,32.95,32.93,32.95,2200.0,25.8007,25.8164,25.8007,25.8164,2200.0
2011-04-29 13:20:00,32.95,32.96,32.94,32.96,2300.0,25.8164,25.8242,25.8086,25.8242,2300.0
2011-04-29 13:25:00,32.96,32.96,32.95,32.96,2100.0,25.8242,25.8242,25.8164,25.8242,2100.0
2011-04-29 13:30:00,32.96,32.97,32.95,32.97,2400.0,25.8242,25.8321,25.8164,25.8321,2400.0
2011-04-29 13:35:00,32.97,32.97,32.96,32.96,1900.0,25.8321,25.8321,25.8242,25.8242,1900.0
2011-04-29 13:40:00,32.96,32.96,32.95,32.96,6100.0,25.8242,25.8242,25.8164,25.8242,6100.0
2011-04-29 13:45:00,32.95,32.96,32.95,32.95,1700.0,25.8164,25.8242,25.8164,25.8164,1700.0
2011-04-29 13:50:00,32.96,32.96,32.94,32.96,6900.0,25.8242,25.8242,25.8086,25.8242,6900.0
2011-04-29 13:55:00,32.96,32.97,32.95,32.96,5700.0,25.8242,25.8321,25.8164,25.8242,5700.0
2011-04-29 14:00:00,32.96,32.99,32.96,32.99,6300.0,25.8242,25.8477,25.8242,25.8477,6300.0
2011-04-29 14:05:00,32.99,32.99,32.98,32.99,3400.0,25.8477,25.8477,25.8399,25.8477,3400.0
2011-04-29 14:10:00,33.0,33.0,32.99,32.99,4000.0,25.8556,25.8556,25.8477,25.8477,4000.0
2011-04-29 14:15:00,32.99,32.99,32.98,32.99,3300.0,25.8477,25.8477,25.8399,25.8477,3300.0
2011-04-29 14:20:00,32.99,33.0,32.98,32.99,11700.0,25.8477,25.8556,25.8399,25.8477,11700.0
2011-04-29 14:25:00,33.0,33.0,32.99,33.0,2700.0,25.8556,25.8556,25.8477,25.8556,2700.0
2011-04-29 14:30:00,33.0,33.0,32.99,33.0,4300.0,25.8556,25.8556,25.8477,25.8556,4300.0
2011-04-29 14:35:00,33.0,33.0,32.99,33.0,11400.0,25.8556,25.8556,25.8477,25.8556,11400.0
2011-04-29 14:40:00,33.0,33.0,32.99,33.0,2900.0,25.8556,25.8556,25.8477,25.8556,2900.0
2011-04-29 14:45:00,32.99,33.0,32.99,33.0,1800.0,25.8477,25.8556,25.8477,25.8556,1800.0
2011-04-29 14:50:00,32.99,32.99,32.96,32.96,10600.0,25.8477,25.8477,25.8242,25.8242,10600.0
2011-04-29 14:55:00,32.97,32.97,32.95,32.95,5300.0,25.8321,25.8321,25.8164,25.8164,5300.0
2011-04-29 15:00:00,32.95,32.96,32.92,32.93,7800.0,25.8164,25.8242,25.7929,25.8007,7800.0
2011-04-29 15:05:00,32.94,32.96,32.94,32.95,10700.0,25.8086,25.8242,25.8086,25.8164,10700.0
2011-04-29 15:10:00,32.95,32.96,32.95,32.96,8500.0,25.8164,25.8242,25.8164,25.8242,8500.0
2011-04-29 15:15:00,32.96,32.98,32.95,32.98,12000.0,25.8242,25.8399,25.8164,25.8399,12000.0
2011-04-29 15:20:00,32.98,33.0,32.98,33.0,11900.0,25.8399,25.8556,25.8399,25.8556,11900.0
2011-04-29 15:25:00,33.0,33.0,32.99,33.0,9200.0,25.8556,25.8556,25.8477,25.8556,9200.0
2011-04-29 15:30:00,33.0,33.0,32.99,33.0,24100.0,25.8556,25.8556,25.8477,25.8556,24100.0
2011-04-29 15:35:00,33.0,33.0,32.99,33.0,30200.0,25.8556,25.8556,25.8477,25.8556,30200.0
2011-04-29 15:40:00,32.99,33.0,32.99,33.0,29700.0,25.8477,25.8556,25.8477,25.8556,29700.0
2011-04-29 15:45:00,33.0,33.07,33.0,33.06,125100.0,25.8556,25.9104,25.8556,25.9026,125100.0
2011-04-29 15:50:00,33.06,33.09,33.06,33.09,55300.0,25.9026,25.9261,25.9026,25.9261,55300.0
2011-04-29 15:55:00,33.09,33.13,33.09,33.11,170600.0,25.9261,25.9574,25.9261,25.9418,170600.0
2011-05-02 09:30:00,33.2,33.2,33.12,33.18,13500.0,26.0123,26.0123,25.9496,25.9966,13500.0
2011-05-02 09:35:00,33.18,33.18,33.12,33.12,13100.0,25.9966,25.9966,25.9496,25.9496,13100.0
2011-05-02 09:40:00,33.14,33.14,33.07,33.09,9500.0,25.9653,25.9653,25.9104,25.9261,9500.0
2011-05-02 09:45:00,33.08,33.09,33.05,33.06,9200.0,25.9182,25.9261,25.8947,25.9026,9200.0
2011-05-02 09:50:00,33.06,33.11,33.05,33.09,9000.0,25.9026,25.9418,25.8947,25.9261,9000.0
2011-05-02 09:55:00,33.1,33.11,33.1,33.11,1900.0,25.9339,25.9418,25.9339,25.9418,1900.0
2011-05-02 10:00:00,33.1,33.18,33.1,33.18,10400.0,25.9339,25.9966,25.9339,25.9966,10400.0
2011-05-02 10:05:00,33.17,33.18,33.08,33.09,11400.0,25.9888,25.9966,25.9182,25.9261,11400.0
2011-05-02 10:10:00,33.09,33.16,33.09,33.16,12500.0,25.9261,25.9809,25.9261,25.9809,12500.0
2011-05-02 10:15:00,33.15,33.2,33.15,33.2,15300.0,25.9731,26.0123,25.9731,26.0123,15300.0
2011-05-02 10:20:00,33.21,33.27,33.21,33.27,5600.0,26.0201,26.0671,26.0201,26.0671,5600.0
2011-05-02 10:25:00,33.27,33.3,33.26,33.3,11500.0,26.0671,26.0906,26.0593,26.0906,11500.0
2011-05-02 10:30:00,33.3,33.34,33.3,33.32,51100.0,26.0906,26.122,26.0906,26.1063,51100.0
2011-05-02 10:35:00,33.32,33.36,33.32,33.36,7600.0,26.1063,26.1376,26.1063,26.1376,7600.0
2011-05-02 10:40:00,33.35,33.36,33.35,33.36,4100.0,26.1298,26.1376,26.1298,26.1376,4100.0
2011-05-02 10:45:00,33.35,33.4,33.35,33.39,5300.0,26.1298,26.169,26.1298,26.1611,5300.0
2011-05-02 10:50:00,33.39,33.39,33.38,33.39,5500.0,26.1611,26.1611,26.1533,26.1611,5500.0
2011-05-02 10:55:00,33.39,33.4,33.38,33.39,2200.0,26.1611,26.169,26.1533,26.1611,2200.0
2011-05-02 11:00:00,33.39,33.4,33.39,33.4,10300.0,26.1611,26.169,26.1611,26.169,10300.0
2011-05-02 11:05:00,33.39,33.4,33.39,33.39,11000.0,26.1611,26.169,26.1611,26.1611,11000.0
2011-05-02 11:10:00,33.4,33.4,33.39,33.39,3600.0,26.169,26.169,26.1611,26.1611,3600.0
2011-05-02 11:15:00,33.4,33.4,33.38,33.39,22500.0,26.169,26.169,26.1533,26.1611,22500.0
2011-05-02 11:20:00,33.38,33.39,33.33,33.34,13400.0,26.1533,26.1611,26.1141,26.122,13400.0
2011-05-02 11:25:00,33.34,33.36,33.34,33.36,5400.0,26.122,26.1376,26.122,26.1376,5400.0
2011-05-02 11:30:00,33.35,33.36,33.31,33.34,13600.0,26.1298,26.1376,26.0985,26.122,13600.0
2011-05-02 11:35:00,33.33,33.37,33.32,33.34,42000.0,26.1141,26.1455,26.1063,26.122,42000.0
2011-05-02 11:40:00,33.34,33.34,33.32,33.33,6000.0,26.122,26.122,26.1063,26.1141,6000.0
2011-05-02 11:45:00,33.33,33.34,33.3,33.3,13100.0,26.1141,26.122,26.0906,26.0906,13100.0
2011-05-02 11:50:00,33.29,33.31,33.29,33.3,8900.0,26.0828,26.0985,26.0828,26.0906,8900.0
2011-05-02 11:55:00,33.31,33.31,33.3,33.3,3600.0,26.0985,26.0985,26.0906,26.0906,3600.0
2011-05-02 12:00:00,33.3,33.31,33.29,33.3,8300.0,26.0906,26.0985,26.0828,26.0906,8300.0
2011-05-02 12:05:00,33.3,33.3,33.26,33.3,15400.0,26.0906,26.0906,26.0593,26.0906,15400.0
2011-05-02 12:10:00,33.3,33.3,33.29,33.29,7100.0,26.0906,26.0906,26.0828,26.0828,7100.0
2011-05-02 12:15:00,33.29,33.3,33.26,33.27,11600.0,26.0828,26.0906,26.0593,26.0671,11600.0
2011-05-02 12:20:00,33.27,33.27,33.21,33.22,7200.0,26.0671,26.0671,26.0201,26.0279,7200.0
2011-05-02 12:25:00,33.22,33.23,33.18,33.18,8600.0,26.0279,26.0358,25.9966,25.9966,8600.0
2011-05-02 12:30:00,33.18,33.21,33.15,33.19,9700.0,25.9966,26.0201,25.9731,26.0044,9700.0
2011-05-02 12:35:00,33.18,33.2,33.18,33.19,2800.0,25.9966,26.0123,25.9966,26.0044,2800.0
2011-05-02 12:40:00,33.19,33.2,33.17,33.19,9900.0,26.0044,26.0123,25.9888,26.0044,9900.0
2011-05-02 12:45:00,33.18,33.2,33.18,33.2,4700.0,25.9966,26.0123,25.9966,26.0123,4700.0
2011-05-02 12:50:00,33.2,33.21,33.19,33.2,9700.0,26.0123,26.0201,26.0044,26.0123,9700.0
2011-05-02 12:55:00,33.2,33.21,33.2,33.2,15100.0,26.0123,26.0201,26.0123,26.0123,15100.0
2011-05-02 13:00:00,33.19,33.2,33.19,33.2,7300.0,26.0044,26.0123,26.0044,26.0123,7300.0
2011-05-02 13:05:00,33.2,33.21,33.19,33.2,2700.0,26.0123,26.0201,26.0044,26.0123,2700.0
2011-05-02 13:10:00,33.2,33.21,33.2,33.21,9500.0,26.0123,26.0201,26.0123,26.0201,9500.0
2011-05-02 13:15:00,33.21,33.21,33.19,33.19,8600.0,26.0201,26.0201,26.0044,26.0044,8600.0
2011-05-02 13:20:00,33.19,33.2,33.18,33.18,6800.0,26.0044,26.0123,25.9966,25.9966,6800.0
2011-05-02 13:25:00,33.19,33.21,33.19,33.21,6500.0,26.0044,26.0201,26.0044,26.0201,6500.0
2011-05-02 13:30:00,33.21,33.21,33.2,33.2,6600.0,26.0201,26.0201,26.0123,26.0123,6600.0
2011-05-02 13:35:00,33.2,33.2,33.15,33.17,15200.0,26.0123,26.0123,25.9731,25.9888,15200.0
2011-05-02 13:40:00,33.17,33.17,33.17,33.17,5100.0,25.9888,25.9888,25.9888,25.9888,5100.0
2011-05-02 13:45:00,33.17,33.18,33.16,33.17,5200.0,25.9888,25.9966,25.9809,25.9888,5200.0
2011-05-02 13:50:00,33.17,33.2,33.16,33.19,7500.0,25.9888,26.0123,25.9809,26.0044,7500.0
2011-05-02 13:55:00,33.18,33.19,33.18,33.19,1900.0,25.9966,26.0044,25.9966,26.0044,1900.0
2011-05-02 14:00:00,33.19,33.2,33.18,33.18,10900.0,26.0044,26.0123,25.9966,25.9966,10900.0
2011-05-02 14:05:00,33.18,33.19,33.18,33.19,4200.0,25.9966,26.0044,25.9966,26.0044,4200.0
2011-05-02 14:10:00,33.19,33.21,33.19,33.2,29900.0,26.0044,26.0201,26.0044,26.0123,29900.0
2011-05-02 14:15:00,33.19,33.2,33.18,33.19,6200.0,26.0044,26.0123,25.9966,26.0044,6200.0
2011-05-02 14:20:00,33.19,33.19,33.18,33.18,7100.0,26.0044,26.0044,25.9966,25.9966,7100.0
2011-05-02 14:25:00,33.18,33.18,33.13,33.14,11700.0,25.9966,25.9966,25.9574,25.9653,11700.0
2011-05-02 14:30:00,33.15,33.15,33.11,33.13,9200.0,25.9731,25.9731,25.9418,25.9574,9200.0
2011-05-02 14:35:00,33.13,33.13,33.12,33.13,7300.0,25.9574,25.9574,25.9496,25.9574,7300.0
2011-05-02 14:40:00,33.13,33.13,33.12,33.12,6700.0,25.9574,25.9574,25.9496,25.9496,6700.0
2011-05-02 14:45:00,33.12,33.13,33.08,33.08,11600.0,25.9496,25.9574,25.9182,25.9182,11600.0
2011-05-02 14:50:00,33.07,33.08,33.05,33.05,7600.0,25.9104,25.9182,25.8947,25.8947,7600.0
2011-05-02 14:55:00,33.05,33.05,32.99,33.0,17400.0,25.8947,25.8947,25.8477,25.8556,17400.0
2011-05-02 15:00:00,33.01,33.05,33.0,33.05,4500.0,25.8634,25.8947,25.8556,25.8947,4500.0
2011-05-02 15:05:00,33.05,33.12,33.04,33.11,14300.0,25.8947,25.9496,25.8869,25.9418,14300.0
2011-05-02 15:10:00,33.11,33.11,33.07,33.07,9500.0,25.9418,25.9418,25.9104,25.9104,9500.0
2011-05-02 15:15:00,33.07,33.08,33.04,33.05,6800.0,25.9104,25.9182,25.8869,25.8947,6800.0
2011-05-02 15:20:00,33.05,33.05,33.04,33.05,13700.0,25.8947,25.8947,25.8869,25.8947,13700.0
2011-05-02 15:25:00,33.05,33.05,32.99,32.99,32500.0,25.8947,25.8947,25.8477,25.8477,32500.0
2011-05-02 15:30:00,33.0,33.01,32.99,33.01,12600.0,25.8556,25.8634,25.8477,25.8634,12600.0
2011-05-02 15:35:00,33.01,33.01,32.96,33.01,31500.0,25.8634,25.8634,25.8242,25.8634,31500.0
2011-05-02 15:40:00,33.01,33.01,32.96,32.98,37700.0,25.8634,25.8634,25.8242,25.8399,37700.0
2011-05-02 15:45:00,32.98,33.0,32.96,32.99,39000.0,25.8399,25.8556,25.8242,25.8477,39000.0
2011-05-02 15:50:00,32.99,32.99,32.95,32.97,46400.0,25.8477,25.8477,25.8164,25.8321,46400.0
2011-05-02 15:55:00,32.97,33.01,32.94,32.97,124300.0,25.8321,25.8634,25.8086,25.8321,124300.0
2011-05-03 09:30:00,32.75,32.83,32.59,32.75,34000.0,25.6597,25.7224,25.5343,25.6597,34000.0
2011-05-03 09:35:00,32.76,32.8,32.63,32.8,26500.0,25.6675,25.6989,25.5657,25.6989,26500.0
2011-05-03 09:40:00,32.76,32.92,32.68,32.87,43200.0,25.6675,25.7929,25.6048,25.7537,43200.0
2011-05-03 09:45:00,32.86,33.02,32.81,32.99,75600.0,25.7459,25.8712,25.7067,25.8477,75600.0
2011-05-03 09:50:00,33.0,33.01,32.97,33.0,53800.0,25.8556,25.8634,25.8321,25.8556,53800.0
2011-05-03 09:55:00,32.99,33.07,32.92,33.05,28100.0,25.8477,25.9104,25.7929,25.8947,28100.0
2011-05-03 10:00:00,33.06,33.09,32.98,32.99,34200.0,25.9026,25.9261,25.8399,25.8477,34200.0
2011-05-03 10:05:00,32.98,33.05,32.98,33.05,14500.0,25.8399,25.8947,25.8399,25.8947,14500.0
2011-05-03 10:10:00,33.05,33.05,33.01,33.02,11500.0,25.8947,25.8947,25.8634,25.8712,11500.0
2011-05-03 10:15:00,33.03,33.03,33.01,33.02,7300.0,25.8791,25.8791,25.8634,25.8712,7300.0
2011-05-03 10:20:00,33.02,33.02,32.87,32.99,18000.0,25.8712,25.8712,25.7537,25.8477,18000.0
2011-05-03 10:25:00,32.99,33.04,32.97,33.01,8300.0,25.8477,25.8869,25.8321,25.8634,8300.0
2011-05-03 10:30:00,33.02,33.03,33.0,33.03,5500.0,25.8712,25.8791,25.8556,25.8791,5500.0
2011-05-03 10:35:00,33.02,33.02,32.87,32.88,18500.0,25.8712,25.8712,25.7537,25.7615,18500.0
2011-05-03 10:40:00,32.88,32.88,32.83,32.83,20200.0,25.7615,25.7615,25.7224,25.7224,20200.0
2011-05-03 10:45:00,32.83,32.85,32.81,32.84,19900.0,25.7224,25.738,25.7067,25.7302,19900.0
2011-05-03 10:50:00,32.84,32.85,32.83,32.83,10900.0,25.7302,25.738,25.7224,25.7224,10900.0
2011-05-03 10:55:00,32.83,32.84,32.78,32.82,19700.0,25.7224,25.7302,25.6832,25.7145,19700.0
2011-05-03 11:00:00,32.82,32.85,32.78,32.84,19700.0,25.7145,25.738,25.6832,25.7302,19700.0
2011-05-03 11:05:00,32.85,32.88,32.84,32.86,21100.0,25.738,25.7615,25.7302,25.7459,21100.0
2011-05-03 11:10:00,32.86,32.87,32.85,32.86,7200.0,25.7459,25.7537,25.738,25.7459,7200.0
2011-05-03 11:15:00,32.87,32.92,32.86,32.92,25900.0,25.7537,25.7929,25.7459,25.7929,25900.0
2011-05-03 11:20:00,32.92,33.04,32.92,33.02,9100.0,25.7929,25.8869,25.7929,25.8712,9100.0
2011-05-03 11:25:00,33.03,33.03,33.01,33.02,11700.0,25.8791,25.8791,25.8634,25.8712,11700.0
2011-05-03 11:30:00,33.03,33.07,33.02,33.06,72100.0,25.8791,25.9104,25.8712,25.9026,72100.0
2011-05-03 11:35:00,33.06,33.07,33.04,33.05,22800.0,25.9026,25.9104,25.8869,25.8947,22800.0
2011-05-03 11:40:00,33.04,33.06,33.04,33.05,23800.0,25.8869,25.9026,25.8869,25.8947,23800.0
2011-05-03 11:45:00,33.05,33.05,33.05,33.05,1900.0,25.8947,25.8947,25.8947,25.8947,1900.0
2011-05-03 11:50:00,33.05,33.07,33.05,33.06,10100.0,25.8947,25.9104,25.8947,25.9026,10100.0
2011-05-03 11:55:00,33.06,33.1,33.05,33.09,9400.0,25.9026,25.9339,25.8947,25.9261,9400.0
2011-05-03 12:00:00,33.1,33.19,33.1,33.18,10400.0,25.9339,26.0044,25.9339,25.9966,10400.0
2011-05-03 12:05:00,33.17,33.2,33.15,33.19,15200.0,25.9888,26.0123,25.9731,26.0044,15200.0
2011-05-03 12:10:00,33.2,33.27,33.19,33.27,13400.0,26.0123,26.0671,26.0044,26.0671,13400.0
2011-05-03 12:15:00,33.27,33.33,33.26,33.3,20800.0,26.0671,26.1141,26.0593,26.0906,20800.0
2011-05-03 12:20:00,33.3,33.31,33.29,33.31,13100.0,26.0906,26.0985,26.0828,26.0985,13100.0
2011-05-03 12:25:00,33.3,33.35,33.3,33.34,10300.0,26.0906,26.1298,26.0906,26.122,10300.0
2011-05-03 12:30:00,33.32,33.32,33.29,33.3,5900.0,26.1063,26.1063,26.0828,26.0906,5900.0
2011-05-03 12:35:00,33.29,33.34,33.29,33.33,29800.0,26.0828,26.122,26.0828,26.1141,29800.0
2011-05-03 12:40:00,33.32,33.35,33.31,33.32,20700.0,26.1063,26.1298,26.0985,26.1063,20700.0
2011-05-03 12:45:00,33.32,33.32,33.3,33.3,13800.0,26.1063,26.1063,26.0906,26.0906,13800.0
2011-05-03 12:50:00,33.3,33.36,33.3,33.35,40900.0,26.0906,26.1376,26.0906,26.1298,40900.0
2011-05-03 12:55:00,33.35,33.41,33.34,33.4,32900.0,26.1298,26.1768,26.122,26.169,32900.0
2011-05-03 13:00:00,33.4,33.49,33.39,33.49,32500.0,26.169,26.2395,26.1611,26.2395,32500.0
2011-05-03 13:05:00,33.5,33.59,33.48,33.59,52400.0,26.2473,26.3178,26.2316,26.3178,52400.0
2011-05-03 13:10:00,33.59,33.76,33.59,33.73,95500.0,26.3178,26.451,26.3178,26.4275,95500.0
2011-05-03 13:15:00,33.72,33.73,33.6,33.64,121600.0,26.4197,26.4275,26.3257,26.357,121600.0
2011-05-03 13:20:00,33.64,33.66,33.63,33.66,34600.0,26.357,26.3727,26.3492,26.3727,34600.0
2011-05-03 13:25:00,33.65,33.65,33.55,33.6,35300.0,26.3648,26.3648,26.2865,26.3257,35300.0
2011-05-03 13:30:00,33.59,33.6,33.54,33.57,46300.0,26.3178,26.3257,26.2787,26.3022,46300.0
2011-05-03 13:35:00,33.57,33.59,33.57,33.57,19900.0,26.3022,26.3178,26.3022,26.3022,19900.0
2011-05-03 13:40:00,33.58,33.59,33.5,33.55,41900.0,26.31,26.3178,26.2473,26.2865,41900.0
2011-05-03 13:45:00,33.55,33.64,33.53,33.61,28200.0,26.2865,26.357,26.2708,26.3335,28200.0
2011-05-03 13:50:00,33.62,33.63,33.6,33.61,21300.0,26.3413,26.3492,26.3257,26.3335,21300.0
2011-05-03 13:55:00,33.59,33.6,33.56,33.59,13400.0,26.3178,26.3257,26.2943,26.3178,13400.0
2011-05-03 14:00:00,33.6,33.61,33.55,33.57,13600.0,26.3257,26.3335,26.2865,26.3022,13600.0
2011-05-03 14:05:00,33.58,33.61,33.55,33.59,12100.0,26.31,26.3335,26.2865,26.3178,12100.0
2011-05-03 14:10:00,33.58,33.59,33.47,33.5,22100.0,26.31,26.3178,26.2238,26.2473,22100.0
2011-05-03 14:15:00,33.5,33.51,33.49,33.49,43000.0,26.2473,26.2552,26.2395,26.2395,43000.0
2011-05-03 14:20:00,33.49,33.5,33.47,33.48,56000.0,26.2395,26.2473,26.2238,26.2316,56000.0
2011-05-03 14:25:00,33.48,33.51,33.47,33.5,34700.0,26.2316,26.2552,26.2238,26.2473,34700.0
2011-05-03 14:30:00,33.5,33.51,33.42,33.48,50100.0,26.2473,26.2552,26.1846,26.2316,50100.0
2011-05-03 14:35:00,33.47,33.48,33.4,33.4,21600.0,26.2238,26.2316,26.169,26.169,21600.0
2011-05-03 14:40:00,33.4,33.45,33.38,33.4,21500.0,26.169,26.2081,26.1533,26.169,21500.0
2011-05-03 14:45:00,33.4,33.41,33.39,33.41,8500.0,26.169,26.1768,26.1611,26.1768,8500.0
2011-05-03 14:50:00,33.41,33.44,33.39,33.4,30600.0,26.1768,26.2003,26.1611,26.169,30600.0
2011-05-03 14:55:00,33.4,33.42,33.38,33.41,96100.0,26.169,26.1846,26.1533,26.1768,96100.0
2011-05-03 15:00:00,33.41,33.46,33.41,33.46,12800.0,26.1768,26.216,26.1768,26.216,12800.0
2011-05-03 15:05:00,33.47,33.5,33.46,33.5,13800.0,26.2238,26.2473,26.216,26.2473,13800.0
2011-05-03 15:10:00,33.5,33.5,33.47,33.5,28600.0,26.2473,26.2473,26.2238,26.2473,28600.0
2011-05-03 15:15:00,33.5,33.51,33.49,33.5,35200.0,26.2473,26.2552,26.2395,26.2473,35200.0
2011-05-03 15:20:00,33.5,33.51,33.49,33.5,88800.0,26.2473,26.2552,26.2395,26.2473,88800.0
2011-05-03 15:25:00,33.51,33.55,33.47,33.5,68100.0,26.2552,26.2865,26.2238,26.2473,68100.0
2011-05-03 15:30:00,33.5,33.51,33.48,33.49,85100.0,26.2473,26.2552,26.2316,26.2395,85100.0
2011-05-03 15:35:00,33.48,33.49,33.42,33.45,64000.0,26.2316,26.2395,26.1846,26.2081,64000.0
2011-05-03 15:40:00,33.46,33.51,33.45,33.5,53800.0,26.216,26.2552,26.2081,26.2473,53800.0
2011-05-03 15:45:00,33.5,33.51,33.48,33.48,135300.0,26.2473,26.2552,26.2316,26.2316,135300.0
2011-05-03 15:50:00,33.49,33.51,33.48,33.5,131000.0,26.2395,26.2552,26.2316,26.2473,131000.0
2011-05-03 15:55:00,33.5,33.55,33.5,33.5,126400.0,26.2473,26.2865,26.2473,26.2473,126400.0
2011-05-04 09:30:00,33.5,33.52,33.46,33.49,47500.0,26.2473,26.263,26.216,26.2395,47500.0
2011-05-04 09:35:00,33.48,33.52,33.45,33.51,39600.0,26.2316,26.263,26.2081,26.2552,39600.0
2011-05-04 09:40:00,33.51,33.51,33.37,33.39,14800.0,26.2552,26.2552,26.1455,26.1611,14800.0
2011-05-04 09:45:00,33.39,33.43,33.37,33.41,5100.0,26.1611,26.1925,26.1455,26.1768,5100.0
2011-05-04 09:50:00,33.41,33.44,33.4,33.4,15500.0,26.1768,26.2003,26.169,26.169,15500.0
2011-05-04 09:55:00,33.41,33.42,33.32,33.37,23900.0,26.1768,26.1846,26.1063,26.1455,23900.0
2011-05-04 10:00:00,33.38,33.38,33.33,33.37,35100.0,26.1533,26.1533,26.1141,26.1455,35100.0
2011-05-04 10:05:00,33.37,33.38,33.3,33.3,36000.0,26.1455,26.1533,26.0906,26.0906,36000.0
2011-05-04 10:10:00,33.3,33.34,33.29,33.31,75300.0,26.0906,26.122,26.0828,26.0985,75300.0
2011-05-04 10:15:00,33.31,33.31,33.27,33.3,18000.0,26.0985,26.0985,26.0671,26.0906,18000.0
2011-05-04 10:20:00,33.31,33.32,33.29,33.3,21500.0,26.0985,26.1063,26.0828,26.0906,21500.0
2011-05-04 10:25:00,33.3,33.33,33.27,33.27,16600.0,26.0906,26.1141,26.0671,26.0671,16600.0
2011-05-04 10:30:00,33.27,33.32,33.24,33.31,13600.0,26.0671,26.1063,26.0436,26.0985,13600.0
2011-05-04 10:35:00,33.31,33.31,33.21,33.23,155500.0,26.0985,26.0985,26.0201,26.0358,155500.0
2011-05-04 10:40:00,33.24,33.26,33.13,33.13,15300.0,26.0436,26.0593,25.9574,25.9574,15300.0
2011-05-04 10:45:00,33.13,33.13,32.99,33.03,27800.0,25.9574,25.9574,25.8477,25.8791,27800.0
2011-05-04 10:50:00,33.03,33.07,33.0,33.0,25000.0,25.8791,25.9104,25.8556,25.8556,25000.0
2011-05-04 10:55:00,33.0,33.02,32.95,32.98,29100.0,25.8556,25.8712,25.8164,25.8399,29100.0
2011-05-04 11:00:00,32.98,33.03,32.98,33.03,26700.0,25.8399,25.8791,25.8399,25.8791,26700.0
2011-05-04 11:05:00,33.03,33.09,33.01,33.08,31200.0,25.8791,25.9261,25.8634,25.9182,31200.0
2011-05-04 11:10:00,33.09,33.1,33.05,33.06,19800.0,25.9261,25.9339,25.8947,25.9026,19800.0
2011-05-04 11:15:00,33.06,33.09,33.0,33.05,58400.0,25.9026,25.9261,25.8556,25.8947,58400.0
2011-05-04 11:20:00,33.05,33.05,33.02,33.03,10800.0,25.8947,25.8947,25.8712,25.8791,10800.0
2011-05-04 11:25:00,33.03,33.08,33.0,33.08,16900.0,25.8791,25.9182,25.8556,25.9182,16900.0
2011-05-04 11:30:00,33.07,33.07,32.98,32.99,32300.0,25.9104,25.9104,25.8399,25.8477,32300.0
2011-05-04 11:35:00,32.98,32.99,32.96,32.98,14100.0,25.8399,25.8477,25.8242,25.8399,14100.0
2011-05-04 11:40:00,32.97,32.98,32.95,32.97,9800.0,25.8321,25.8399,25.8164,25.8321,9800.0
2011-05-04 11:45:00,32.97,32.97,32.93,32.93,6000.0,25.8321,25.8321,25.8007,25.8007,6000.0
2011-05-04 11:50:00,32.93,32.94,32.89,32.89,6600.0,25.8007,25.8086,25.7694,25.7694,6600.0
2011-05-04 11:55:00,32.88,32.9,32.88,32.89,6200.0,25.7615,25.7772,25.7615,25.7694,6200.0
2011-05-04 12:00:00,32.88,32.89,32.83,32.84,11300.0,25.7615,25.7694,25.7224,25.7302,11300.0
2011-05-04 12:05:00,32.83,32.93,32.79,32.92,29000.0,25.7224,25.8007,25.691,25.7929,29000.0
2011-05-04 12:10:00,32.92,32.92,32.82,32.82,11200.0,25.7929,25.7929,25.7145,25.7145,11200.0
2011-05-04 12:15:00,32.81,32.82,32.77,32.77,5100.0,25.7067,25.7145,25.6754,25.6754,5100.0
2011-05-04 12:20:00,32.77,32.77,32.69,32.7,9600.0,25.6754,25.6754,25.6127,25.6205,9600.0
2011-05-04 12:25:00,32.7,32.7,32.66,32.68,8700.0,25.6205,25.6205,25.5892,25.6048,8700.0
2011-05-04 12:30:00,32.69,32.72,32.68,32.7,6000.0,25.6127,25.6362,25.6048,25.6205,6000.0
2011-05-04 12:35:00,32.7,32.71,32.69,32.7,4600.0,25.6205,25.6284,25.6127,25.6205,4600.0
2011-05-04 12:40:00,32.69,32.71,32.66,32.66,8300.0,25.6127,25.6284,25.5892,25.5892,8300.0
2011-05-04 12:45:00,32.66,32.74,32.66,32.74,3600.0,25.5892,25.6519,25.5892,25.6519,3600.0
2011-05-04 12:50:00,32.75,32.75,32.7,32.72,10600.0,25.6597,25.6597,25.6205,25.6362,10600.0
2011-05-04 12:55:00,32.72,32.76,32.71,32.74,6700.0,25.6362,25.6675,25.6284,25.6519,6700.0
2011-05-04 13:00:00,32.73,32.78,32.72,32.78,8300.0,25.644,25.6832,25.6362,25.6832,8300.0
2011-05-04 13:05:00,32.78,32.83,32.78,32.79,7400.0,25.6832,25.7224,25.6832,25.691,7400.0
2011-05-04 13:10:00,32.78,32.79,32.75,32.75,5500.0,25.6832,25.691,25.6597,25.6597,5500.0
2011-05-04 13:15:00,32.75,32.79,32.75,32.79,5500.0,25.6597,25.691,25.6597,25.691,5500.0
2011-05-04 13:20:00,32.8,32.8,32.77,32.8,7900.0,25.6989,25.6989,25.6754,25.6989,7900.0
2011-05-04 13:25:00,32.8,32.8,32.74,32.75,4800.0,25.6989,25.6989,25.6519,25.6597,4800.0
2011-05-04 13:30:00,32.75,32.75,32.74,32.75,4100.0,25.6597,25.6597,25.6519,25.6597,4100.0
2011-05-04 13:35:00,32.76,32.79,32.74,32.75,8100.0,25.6675,25.691,25.6519,25.6597,8100.0
2011-05-04 13:40:00,32.75,32.76,32.73,32.74,6300.0,25.6597,25.6675,25.644,25.6519,6300.0
2011-05-04 13:45:00,32.73,32.74,32.71,32.74,9600.0,25.644,25.6519,25.6284,25.6519,9600.0
2011-05-04 13:50:00,32.74,32.75,32.73,32.74,7900.0,25.6519,25.6597,25.644,25.6519,7900.0
2011-05-04 13:55:00,32.75,32.76,32.74,32.76,5500.0,25.6597,25.6675,25.6519,25.6675,5500.0
2011-05-04 14:00:00,32.76,32.76,32.7,32.71,15900.0,25.6675,25.6675,25.6205,25.6284,15900.0
2011-05-04 14:05:00,32.71,32.74,32.7,32.73,10600.0,25.6284,25.6519,25.6205,25.644,10600.0
2011-05-04 14:10:00,32.73,32.79,32.73,32.79,15000.0,25.644,25.691,25.644,25.691,15000.0
2011-05-04 14:15:00,32.8,32.89,32.8,32.89,18100.0,25.6989,25.7694,25.6989,25.7694,18100.0
2011-05-04 14:20:00,32.89,32.92,32.88,32.9,30700.0,25.7694,25.7929,25.7615,25.7772,30700.0
2011-05-04 14:25:00,32.9,32.95,32.89,32.94,7900.0,25.7772,25.8164,25.7694,25.8086,7900.0
2011-05-04 14:30:00,32.94,32.95,32.92,32.92,18300.0,25.8086,25.8164,25.7929,25.7929,18300.0
2011-05-04 14:35:00,32.92,32.97,32.92,32.96,11800.0,25.7929,25.8321,25.7929,25.8242,11800.0
2011-05-04 14:40:00,32.96,32.99,32.96,32.97,8800.0,25.8242,25.8477,25.8242,25.8321,8800.0
2011-05-04 14:45:00,32.97,33.0,32.97,33.0,22200.0,25.8321,25.8556,25.8321,25.8556,22200.0
2011-05-04 14:50:00,32.99,33.0,32.98,32.99,11000.0,25.8477,25.8556,25.8399,25.8477,11000.0
2011-05-04 14:55:00,32.99,33.0,32.94,32.94,34000.0,25.8477,25.8556,25.8086,25.8086,34000.0
2011-05-04 15:00:00,32.93,32.97,32.89,32.89,21700.0,25.8007,25.8321,25.7694,25.7694,21700.0
2011-05-04 15:05:00,32.89,32.91,32.86,32.86,28100.0,25.7694,25.7851,25.7459,25.7459,28100.0
2011-05-04 15:10:00,32.86,32.9,32.86,32.89,12100.0,25.7459,25.7772,25.7459,25.7694,12100.0
2011-05-04 15:15:00,32.88,32.92,32.88,32.92,17900.0,25.7615,25.7929,25.7615,25.7929,17900.0
2011-05-04 15:20:00,32.92,32.94,32.91,32.93,7900.0,25.7929,25.8086,25.7851,25.8007,7900.0
2011-05-04 15:25:00,32.93,33.0,32.92,32.99,20100.0,25.8007,25.8556,25.7929,25.8477,20100.0
2011-05-04 15:30:00,32.98,33.0,32.95,32.97,36900.0,25.8399,25.8556,25.8164,25.8321,36900.0
2011-05-04 15:35:00,32.96,33.01,32.95,32.99,64100.0,25.8242,25.8634,25.8164,25.8477,64100.0
2011-05-04 15:40:00,32.99,33.0,32.97,32.99,52200.0,25.8477,25.8556,25.8321,25.8477,52200.0
2011-05-04 15:45:00,32.99,33.01,32.98,33.01,108600.0,25.8477,25.8634,25.8399,25.8634,108600.0
2011-05-04 15:50:00,33.01,33.07,33.0,33.05,144600.0,25.8634,25.9104,25.8556,25.8947,144600.0
2011-05-04 15:55:00,33.05,33.05,33.04,33.05,85500.0,25.8947,25.8947,25.8869,25.8947,85500.0
2011-05-05 09:30:00,32.93,33.01,32.89,33.0,26300.0,25.8007,25.8634,25.7694,25.8556,26300.0
2011-05-05 09:35:00,32.98,33.01,32.91,32.97,37700.0,25.8399,25.8634,25.7851,25.8321,37700.0
2011-05-05 09:40:00,32.98,33.01,32.96,32.98,27100.0,25.8399,25.8634,25.8242,25.8399,27100.0
2011-05-05 09:45:00,32.98,33.01,32.96,32.97,28000.0,25.8399,25.8634,25.8242,25.8321,28000.0
2011-05-05 09:50:00,32.97,32.98,32.93,32.93,19300.0,25.8321,25.8399,25.8007,25.8007,19300.0
2011-05-05 09:55:00,32.92,32.97,32.91,32.96,12700.0,25.7929,25.8321,25.7851,25.8242,12700.0
2011-05-05 10:00:00,32.96,33.01,32.96,32.98,25400.0,25.8242,25.8634,25.8242,25.8399,25400.0
2011-05-05 10:05:00,32.98,32.99,32.94,32.94,11300.0,25.8399,25.8477,25.8086,25.8086,11300.0
2011-05-05 10:10:00,32.95,32.96,32.88,32.89,15100.0,25.8164,25.8242,25.7615,25.7694,15100.0
2011-05-05 10:15:00,32.88,32.88,32.83,32.85,15900.0,25.7615,25.7615,25.7224,25.738,15900.0
2011-05-05 10:20:00,32.86,32.91,32.86,32.89,5900.0,25.7459,25.7851,25.7459,25.7694,5900.0
2011-05-05 10:25:00,32.89,32.9,32.84,32.85,13900.0,25.7694,25.7772,25.7302,25.738,13900.0
2011-05-05 10:30:00,32.85,32.89,32.81,32.89,20100.0,25.738,25.7694,25.7067,25.7694,20100.0
2011-05-05 10:35:00,32.9,32.95,32.88,32.95,17500.0,25.7772,25.8164,25.7615,25.8164,17500.0
2011-05-05 10:40:00,32.95,32.97,32.95,32.97,9900.0,25.8164,25.8321,25.8164,25.8321,9900.0
2011-05-05 10:45:00,32.96,33.0,32.95,32.99,13300.0,25.8242,25.8556,25.8164,25.8477,13300.0
2011-05-05 10:50:00,32.98,32.98,32.93,32.95,16500.0,25.8399,25.8399,25.8007,25.8164,16500.0
2011-05-05 10:55:00,32.96,33.0,32.96,33.0,17600.0,25.8242,25.8556,25.8242,25.8556,17600.0
2011-05-05 11:00:00,32.98,33.01,32.96,33.0,29500.0,25.8399,25.8634,25.8242,25.8556,29500.0
2011-05-05 11:05:00,32.99,32.99,32.91,32.93,22400.0,25.8477,25.8477,25.7851,25.8007,22400.0
2011-05-05 11:10:00,32.93,32.93,32.89,32.92,10800.0,25.8007,25.8007,25.7694,25.7929,10800.0
2011-05-05 11:15:00,32.91,32.94,32.88,32.93,13600.0,25.7851,25.8086,25.7615,25.8007,13600.0
2011-05-05 11:20:00,32.91,32.95,32.9,32.93,9900.0,25.7851,25.8164,25.7772,25.8007,9900.0
2011-05-05 11:25:00,32.93,32.94,32.92,32.94,2900.0,25.8007,25.8086,25.7929,25.8086,2900.0
2011-05-05 11:30:00,32.94,32.97,32.92,32.97,5400.0,25.8086,25.8321,25.7929,25.8321,5400.0
2011-05-05 11:35:00,32.97,32.99,32.97,32.99,6800.0,25.8321,25.8477,25.8321,25.8477,6800.0
2011-05-05 11:40:00,32.99,33.0,32.98,32.99,9100.0,25.8477,25.8556,25.8399,25.8477,9100.0
2011-05-05 11:45:00,32.99,33.01,32.97,33.0,36300.0,25.8477,25.8634,25.8321,25.8556,36300.0
2011-05-05 11:50:00,33.0,33.0,32.97,32.98,6600.0,25.8556,25.8556,25.8321,25.8399,6600.0
2011-05-05 11:55:00,32.98,33.0,32.98,33.0,5000.0,25.8399,25.8556,25.8399,25.8556,5000.0
2011-05-05 12:00:00,33.0,33.01,32.96,32.98,52900.0,25.8556,25.8634,25.8242,25.8399,52900.0
2011-05-05 12:05:00,32.99,33.0,32.98,32.99,6100.0,25.8477,25.8556,25.8399,25.8477,6100.0
2011-05-05 12:10:00,32.99,33.0,32.98,32.98,7500.0,25.8477,25.8556,25.8399,25.8399,7500.0
2011-05-05 12:15:00,32.98,32.99,32.96,32.98,5600.0,25.8399,25.8477,25.8242,25.8399,5600.0
2011-05-05 12:20:00,32.97,32.99,32.97,32.99,7300.0,25.8321,25.8477,25.8321,25.8477,7300.0
2011-05-05 12:25:00,33.0,33.01,32.99,33.0,24500.0,25.8556,25.8634,25.8477,25.8556,24500.0
2011-05-05 12:30:00,32.99,33.0,32.93,32.93,13600.0,25.8477,25.8556,25.8007,25.8007,13600.0
2011-05-05 12:35:00,32.93,32.97,32.93,32.95,4300.0,25.8007,25.8321,25.8007,25.8164,4300.0
2011-05-05 12:40:00,32.96,32.99,32.96,32.98,5200.0,25.8242,25.8477,25.8242,25.8399,5200.0
2011-05-05 12:45:00,32.98,32.98,32.94,32.95,6300.0,25.8399,25.8399,25.8086,25.8164,6300.0
2011-05-05 12:50:00,32.94,32.97,32.94,32.95,10600.0,25.8086,25.8321,25.8086,25.8164,10600.0
2011-05-05 12:55:00,32.95,32.97,32.93,32.97,5300.0,25.8164,25.8321,25.8007,25.8321,5300.0
2011-05-05 13:00:00,32.96,33.0,32.95,32.99,4400.0,25.8242,25.8556,25.8164,25.8477,4400.0
2011-05-05 13:05:00,32.98,32.98,32.95,32.98,3300.0,25.8399,25.8399,25.8164,25.8399,3300.0
2011-05-05 13:10:00,32.97,33.04,32.97,33.03,10700.0,25.8321,25.8869,25.8321,25.8791,10700.0
2011-05-05 13:15:00,33.03,33.04,33.0,33.0,11200.0,25.8791,25.8869,25.8556,25.8556,11200.0
2011-05-05 13:20:00,33.0,33.01,32.98,32.98,24800.0,25.8556,25.8634,25.8399,25.8399,24800.0
2011-05-05 13:25:00,32.97,33.0,32.96,32.99,7600.0,25.8321,25.8556,25.8242,25.8477,7600.0
2011-05-05 13:30:00,32.99,33.0,32.96,32.98,8200.0,25.8477,25.8556,25.8242,25.8399,8200.0
2011-05-05 13:35:00,32.98,33.0,32.97,32.98,12000.0,25.8399,25.8556,25.8321,25.8399,12000.0
2011-05-05 13:40:00,32.98,32.98,32.95,32.96,9200.0,25.8399,25.8399,25.8164,25.8242,9200.0
2011-05-05 13:45:00,32.97,33.0,32.97,32.98,6800.0,25.8321,25.8556,25.8321,25.8399,6800.0
2011-05-05 13:50:00,32.99,33.0,32.96,32.97,7100.0,25.8477,25.8556,25.8242,25.8321,7100.0
2011-05-05 13:55:00,32.98,33.01,32.98,33.0,17300.0,25.8399,25.8634,25.8399,25.8556,17300.0
2011-05-05 14:00:00,33.0,33.0,32.96,32.97,9200.0,25.8556,25.8556,25.8242,25.8321,9200.0
2011-05-05 14:05:00,32.97,32.99,32.96,32.98,7900.0,25.8321,25.8477,25.8242,25.8399,7900.0
2011-05-05 14:10:00,32.97,33.0,32.96,33.0,19400.0,25.8321,25.8556,25.8242,25.8556,19400.0
2011-05-05 14:15:00,33.0,33.0,32.99,33.0,7900.0,25.8556,25.8556,25.8477,25.8556,7900.0
2011-05-05 14:20:00,33.0,33.01,32.99,32.99,39000.0,25.8556,25.8634,25.8477,25.8477,39000.0
2011-05-05 14:25:00,33.0,33.0,32.98,33.0,15400.0,25.8556,25.8556,25.8399,25.8556,15400.0
2011-05-05 14:30:00,33.0,33.01,32.99,32.99,32600.0,25.8556,25.8634,25.8477,25.8477,32600.0
2011-05-05 14:35:00,33.0,33.01,32.98,32.99,32100.0,25.8556,25.8634,25.8399,25.8477,32100.0
2011-05-05 14:40:00,32.98,32.99,32.98,32.98,13400.0,25.8399,25.8477,25.8399,25.8399,13400.0
2011-05-05 14:45:00,32.98,32.99,32.94,32.97,15800.0,25.8399,25.8477,25.8086,25.8321,15800.0
2011-05-05 14:50:00,32.97,32.99,32.92,32.92,18900.0,25.8321,25.8477,25.7929,25.7929,18900.0
2011-05-05 14:55:00,32.93,32.95,32.92,32.93,14400.0,25.8007,25.8164,25.7929,25.8007,14400.0
2011-05-05 15:00:00,32.92,32.95,32.9,32.93,22600.0,25.7929,25.8164,25.7772,25.8007,22600.0
2011-05-05 15:05:00,32.94,32.94,32.9,32.9,26100.0,25.8086,25.8086,25.7772,25.7772,26100.0
2011-05-05 15:10:00,32.9,32.91,32.77,32.84,60600.0,25.7772,25.7851,25.6754,25.7302,60600.0
2011-05-05 15:15:00,32.84,32.87,32.81,32.83,22800.0,25.7302,25.7537,25.7067,25.7224,22800.0
2011-05-05 15:20:00,32.83,32.84,32.67,32.73,65200.0,25.7224,25.7302,25.597,25.644,65200.0
2011-05-05 15:25:00,32.72,32.77,32.69,32.7,43400.0,25.6362,25.6754,25.6127,25.6205,43400.0
2011-05-05 15:30:00,32.69,32.78,32.68,32.77,26900.0,25.6127,25.6832,25.6048,25.6754,26900.0
2011-05-05 15:35:00,32.76,32.81,32.76,32.8,47100.0,25.6675,25.7067,25.6675,25.6989,47100.0
2011-05-05 15:40:00,32.79,32.84,32.74,32.83,47000.0,25.691,25.7302,25.6519,25.7224,47000.0
2011-05-05 15:45:00,32.84,32.86,32.77,32.81,85600.0,25.7302,25.7459,25.6754,25.7067,85600.0
2011-05-05 15:50:00,32.81,32.85,32.76,32.8,53900.0,25.7067,25.738,25.6675,25.6989,53900.0
2011-05-05 15:55:00,32.8,32.82,32.76,32.79,89200.0,25.6989,25.7145,25.6675,25.691,89200.0
2011-05-06 09:30:00,33.07,33.23,32.99,33.18,20600.0,25.9104,26.0358,25.8477,25.9966,20600.0
2011-05-06 09:35:00,33.2,33.22,33.06,33.06,14000.0,26.0123,26.0279,25.9026,25.9026,14000.0
2011-05-06 09:40:00,33.07,33.13,33.02,33.08,8900.0,25.9104,25.9574,25.8712,25.9182,8900.0
2011-05-06 09:45:00,33.09,33.1,32.97,32.97,9100.0,25.9261,25.9339,25.8321,25.8321,9100.0
2011-05-06 09:50:00,32.98,33.03,32.97,32.99,16400.0,25.8399,25.8791,25.8321,25.8477,16400.0
2011-05-06 09:55:00,33.0,33.0,32.98,32.98,4300.0,25.8556,25.8556,25.8399,25.8399,4300.0
2011-05-06 10:00:00,32.99,33.0,32.97,32.98,4300.0,25.8477,25.8556,25.8321,25.8399,4300.0
2011-05-06 10:05:00,32.98,32.98,32.9,32.9,9400.0,25.8399,25.8399,25.7772,25.7772,9400.0
2011-05-06 10:10:00,32.9,32.95,32.88,32.95,5600.0,25.7772,25.8164,25.7615,25.8164,5600.0
2011-05-06 10:15:00,32.95,32.96,32.91,32.93,4400.0,25.8164,25.8242,25.7851,25.8007,4400.0
2011-05-06 10:20:00,32.91,32.99,32.91,32.98,5600.0,25.7851,25.8477,25.7851,25.8399,5600.0
2011-05-06 10:25:00,32.98,33.0,32.98,32.98,1500.0,25.8399,25.8556,25.8399,25.8399,1500.0
2011-05-06 10:30:00,32.98,32.98,32.96,32.96,2100.0,25.8399,25.8399,25.8242,25.8242,2100.0
2011-05-06 10:35:00,32.97,32.99,32.97,32.98,8800.0,25.8321,25.8477,25.8321,25.8399,8800.0
2011-05-06 10:40:00,32.98,33.0,32.98,33.0,5400.0,25.8399,25.8556,25.8399,25.8556,5400.0
2011-05-06 10:45:00,32.99,33.0,32.97,32.99,4700.0,25.8477,25.8556,25.8321,25.8477,4700.0
2011-05-06 10:50:00,32.99,33.0,32.98,32.99,5400.0,25.8477,25.8556,25.8399,25.8477,5400.0
2011-05-06 10:55:00,33.0,33.0,32.97,32.97,6000.0,25.8556,25.8556,25.8321,25.8321,6000.0
2011-05-06 11:00:00,32.97,32.98,32.96,32.98,4800.0,25.8321,25.8399,25.8242,25.8399,4800.0
2011-05-06 11:05:00,32.98,33.0,32.98,32.98,4600.0,25.8399,25.8556,25.8399,25.8399,4600.0
2011-05-06 11:10:00,32.99,33.01,32.93,32.97,21600.0,25.8477,25.8634,25.8007,25.8321,21600.0
2011-05-06 11:15:00,32.96,33.03,32.96,32.99,21600.0,25.8242,25.8791,25.8242,25.8477,21600.0
2011-05-06 11:20:00,32.99,33.0,32.99,32.99,5000.0,25.8477,25.8556,25.8477,25.8477,5000.0
2011-05-06 11:25:00,33.0,33.0,32.97,32.98,4600.0,25.8556,25.8556,25.8321,25.8399,4600.0
2011-05-06 11:30:00,32.99,32.99,32.97,32.97,3200.0,25.8477,25.8477,25.8321,25.8321,3200.0
2011-05-06 11:35:00,32.96,32.96,32.94,32.96,2600.0,25.8242,25.8242,25.8086,25.8242,2600.0
2011-05-06 11:40:00,32.97,33.0,32.96,32.97,5800.0,25.8321,25.8556,25.8242,25.8321,5800.0
2011-05-06 11:45:00,32.97,33.01,32.97,33.0,14600.0,25.8321,25.8634,25.8321,25.8556,14600.0
2011-05-06 11:50:00,33.0,33.0,32.97,32.97,6300.0,25.8556,25.8556,25.8321,25.8321,6300.0
2011-05-06 11:55:00,32.96,32.96,32.9,32.96,6900.0,25.8242,25.8242,25.7772,25.8242,6900.0
2011-05-06 12:00:00,32.96,32.99,32.93,32.94,9300.0,25.8242,25.8477,25.8007,25.8086,9300.0
2011-05-06 12:05:00,32.94,32.96,32.88,32.9,11800.0,25.8086,25.8242,25.7615,25.7772,11800.0
2011-05-06 12:10:00,32.9,32.95,32.89,32.9,12300.0,25.7772,25.8164,25.7694,25.7772,12300.0
2011-05-06 12:15:00,32.9,32.91,32.86,32.87,4700.0,25.7772,25.7851,25.7459,25.7537,4700.0
2011-05-06 12:20:00,32.87,32.91,32.87,32.91,3700.0,25.7537,25.7851,25.7537,25.7851,3700.0
2011-05-06 12:25:00,32.92,32.94,32.88,32.88,4300.0,25.7929,25.8086,25.7615,25.7615,4300.0
2011-05-06 12:30:00,32.86,32.91,32.86,32.87,8100.0,25.7459,25.7851,25.7459,25.7537,8100.0
2011-05-06 12:35:00,32.87,32.87,32.82,32.82,5800.0,25.7537,25.7537,25.7145,25.7145,5800.0
2011-05-06 12:40:00,32.82,32.83,32.74,32.77,8400.0,25.7145,25.7224,25.6519,25.6754,8400.0
2011-05-06 12:45:00,32.77,32.78,32.73,32.76,6000.0,25.6754,25.6832,25.644,25.6675,6000.0
2011-05-06 12:50:00,32.76,32.81,32.75,32.81,4300.0,25.6675,25.7067,25.6597,25.7067,4300.0
2011-05-06 12:55:00,32.8,32.8,32.77,32.8,3300.0,25.6989,25.6989,25.6754,25.6989,3300.0
2011-05-06 13:00:00,32.81,32.83,32.81,32.81,3700.0,25.7067,25.7224,25.7067,25.7067,3700.0
2011-05-06 13:05:00,32.81,32.83,32.78,32.83,3600.0,25.7067,25.7224,25.6832,25.7224,3600.0
2011-05-06 13:10:00,32.83,32.84,32.77,32.79,12000.0,25.7224,25.7302,25.6754,25.691,12000.0
2011-05-06 13:15:00,32.8,32.8,32.65,32.66,22100.0,25.6989,25.6989,25.5813,25.5892,22100.0
2011-05-06 13:20:00,32.65,32.69,32.62,32.67,13300.0,25.5813,25.6127,25.5578,25.597,13300.0
2011-05-06 13:25:00,32.68,32.68,32.65,32.66,9300.0,25.6048,25.6048,25.5813,25.5892,9300.0
2011-05-06 13:30:00,32.66,32.7,32.66,32.69,3900.0,25.5892,25.6205,25.5892,25.6127,3900.0
2011-05-06 13:35:00,32.69,32.7,32.62,32.62,21500.0,25.6127,25.6205,25.5578,25.5578,21500.0
2011-05-06 13:40:00,32.62,32.65,32.59,32.59,25400.0,25.5578,25.5813,25.5343,25.5343,25400.0
2011-05-06 13:45:00,32.59,32.62,32.58,32.6,8900.0,25.5343,25.5578,25.5265,25.5422,8900.0
2011-05-06 13:50:00,32.6,32.63,32.59,32.6,4300.0,25.5422,25.5657,25.5343,25.5422,4300.0
2011-05-06 13:55:00,32.6,32.62,32.59,32.59,3100.0,25.5422,25.5578,25.5343,25.5343,3100.0
2011-05-06 14:00:00,32.59,32.61,32.56,32.6,9200.0,25.5343,25.55,25.5108,25.5422,9200.0
2011-05-06 14:05:00,32.61,32.63,32.61,32.63,3200.0,25.55,25.5657,25.55,25.5657,3200.0
2011-05-06 14:10:00,32.64,32.68,32.63,32.64,12100.0,25.5735,25.6048,25.5657,25.5735,12100.0
2011-05-06 14:15:00,32.64,32.66,32.61,32.65,6500.0,25.5735,25.5892,25.55,25.5813,6500.0
2011-05-06 14:20:00,32.64,32.65,32.58,32.59,10300.0,25.5735,25.5813,25.5265,25.5343,10300.0
2011-05-06 14:25:00,32.6,32.6,32.51,32.53,11700.0,25.5422,25.5422,25.4717,25.4873,11700.0
2011-05-06 14:30:00,32.53,32.55,32.43,32.44,15000.0,25.4873,25.503,25.409,25.4168,15000.0
2011-05-06 14:35:00,32.45,32.47,32.42,32.45,10500.0,25.4246,25.4403,25.4011,25.4246,10500.0
2011-05-06 14:40:00,32.46,32.5,32.45,32.48,12000.0,25.4325,25.4638,25.4246,25.4481,12000.0
2011-05-06 14:45:00,32.49,32.5,32.44,32.48,6800.0,25.456,25.4638,25.4168,25.4481,6800.0
2011-05-06 14:50:00,32.47,32.51,32.44,32.44,15000.0,25.4403,25.4717,25.4168,25.4168,15000.0
2011-05-06 14:55:00,32.43,32.49,32.43,32.45,10000.0,25.409,25.456,25.409,25.4246,10000.0
2011-05-06 15:00:00,32.44,32.52,32.44,32.48,19400.0,25.4168,25.4795,25.4168,25.4481,19400.0
2011-05-06 15:05:00,32.47,32.48,32.45,32.48,7300.0,25.4403,25.4481,25.4246,25.4481,7300.0
2011-05-06 15:10:00,32.49,32.51,32.47,32.47,16000.0,25.456,25.4717,25.4403,25.4403,16000.0
2011-05-06 15:15:00,32.48,32.54,32.48,32.52,8700.0,25.4481,25.4952,25.4481,25.4795,8700.0
2011-05-06 15:20:00,32.53,32.53,32.44,32.45,18400.0,25.4873,25.4873,25.4168,25.4246,18400.0
2011-05-06 15:25:00,32.45,32.46,32.39,32.43,18200.0,25.4246,25.4325,25.3776,25.409,18200.0
2011-05-06 15:30:00,32.43,32.45,32.4,32.43,17000.0,25.409,25.4246,25.3855,25.409,17000.0
2011-05-06 15:35:00,32.44,32.47,32.4,32.42,19100.0,25.4168,25.4403,25.3855,25.4011,19100.0
2011-05-06 15:40:00,32.41,32.48,32.41,32.47,18600.0,25.3933,25.4481,25.3933,25.4403,18600.0
2011-05-06 15:45:00,32.48,32.54,32.47,32.53,57800.0,25.4481,25.4952,25.4403,25.4873,57800.0
2011-05-06 15:50:00,32.53,32.53,32.47,32.49,38600.0,25.4873,25.4873,25.4403,25.456,38600.0
2011-05-06 15:55:00,32.49,32.5,32.46,32.47,82400.0,25.456,25.4638,25.4325,25.4403,82400.0
2011-05-09 09:30:00,32.43,32.46,32.35,32.46,8700.0,25.409,25.4325,25.3463,25.4325,8700.0
2011-05-09 09:35:00,32.46,32.46,32.42,32.42,3300.0,25.4325,25.4325,25.4011,25.4011,3300.0
2011-05-09 09:40:00,32.43,32.43,32.3,32.35,4900.0,25.409,25.409,25.3071,25.3463,4900.0
2011-05-09 09:45:00,32.37,32.42,32.36,32.36,3200.0,25.362,25.4011,25.3541,25.3541,3200.0
2011-05-09 09:50:00,32.36,32.39,32.35,32.36,3500.0,25.3541,25.3776,25.3463,25.3541,3500.0
2011-05-09 09:55:00,32.36,32.4,32.36,32.37,5400.0,25.3541,25.3855,25.3541,25.362,5400.0
2011-05-09 10:00:00,32.37,32.4,32.36,32.38,4700.0,25.362,25.3855,25.3541,25.3698,4700.0
2011-05-09 10:05:00,32.38,32.46,32.38,32.46,6100.0,25.3698,25.4325,25.3698,25.4325,6100.0
2011-05-09 10:10:00,32.47,32.51,32.47,32.5,3800.0,25.4403,25.4717,25.4403,25.4638,3800.0
2011-05-09 10:15:00,32.51,32.51,32.38,32.38,8200.0,25.4717,25.4717,25.3698,25.3698,8200.0
2011-05-09 10:20:00,32.38,32.42,32.35,32.42,5000.0,25.3698,25.4011,25.3463,25.4011,5000.0
2011-05-09 10:25:00,32.41,32.45,32.38,32.39,15400.0,25.3933,25.4246,25.3698,25.3776,15400.0
2011-05-09 10:30:00,32.39,32.39,32.35,32.37,5900.0,25.3776,25.3776,25.3463,25.362,5900.0
2011-05-09 10:35:00,32.38,32.43,32.36,32.4,7000.0,25.3698,25.409,25.3541,25.3855,7000.0
2011-05-09 10:40:00,32.4,32.42,32.37,32.42,5900.0,25.3855,25.4011,25.362,25.4011,5900.0
2011-05-09 10:45:00,32.41,32.42,32.36,32.41,2700.0,25.3933,25.4011,25.3541,25.3933,2700.0
2011-05-09 10:50:00,32.4,32.48,32.39,32.47,4200.0,25.3855,25.4481,25.3776,25.4403,4200.0
2011-05-09 10:55:00,32.49,32.51,32.48,32.5,1600.0,25.456,25.4717,25.4481,25.4638,1600.0
2011-05-09 11:00:00,32.48,32.49,32.45,32.46,4600.0,25.4481,25.456,25.4246,25.4325,4600.0
2011-05-09 11:05:00,32.46,32.48,32.46,32.47,2300.0,25.4325,25.4481,25.4325,25.4403,2300.0
2011-05-09 11:10:00,32.46,32.47,32.45,32.45,1600.0,25.4325,25.4403,25.4246,25.4246,1600.0
2011-05-09 11:15:00,32.44,32.47,32.43,32.46,3700.0,25.4168,25.4403,25.409,25.4325,3700.0
2011-05-09 11:20:00,32.46,32.46,32.42,32.43,3600.0,25.4325,25.4325,25.4011,25.409,3600.0
2011-05-09 11:25:00,32.43,32.47,32.43,32.45,2100.0,25.409,25.4403,25.409,25.4246,2100.0
2011-05-09 11:30:00,32.45,32.45,32.44,32.44,3100.0,25.4246,25.4246,25.4168,25.4168,3100.0
2011-05-09 11:35:00,32.45,32.45,32.43,32.44,900.0,25.4246,25.4246,25.409,25.4168,900.0
2011-05-09 11:40:00,32.43,32.43,32.38,32.39,3800.0,25.409,25.409,25.3698,25.3776,3800.0
2011-05-09 11:45:00,32.4,32.44,32.4,32.44,3300.0,25.3855,25.4168,25.3855,25.4168,3300.0
2011-05-09 11:50:00,32.45,32.5,32.45,32.5,3100.0,25.4246,25.4638,25.4246,25.4638,3100.0
2011-05-09 11:55:00,32.5,32.5,32.48,32.5,1600.0,25.4638,25.4638,25.4481,25.4638,1600.0
2011-05-09 12:00:00,32.5,32.54,32.5,32.53,4200.0,25.4638,25.4952,25.4638,25.4873,4200.0
2011-05-09 12:05:00,32.54,32.56,32.54,32.55,2700.0,25.4952,25.5108,25.4952,25.503,2700.0
2011-05-09 12:10:00,32.56,32.6,32.55,32.6,3100.0,25.5108,25.5422,25.503,25.5422,3100.0
2011-05-09 12:15:00,32.6,32.63,32.59,32.61,3100.0,25.5422,25.5657,25.5343,25.55,3100.0
2011-05-09 12:20:00,32.61,32.62,32.6,32.62,1900.0,25.55,25.5578,25.5422,25.5578,1900.0
2011-05-09 12:25:00,32.61,32.61,32.57,32.59,1800.0,25.55,25.55,25.5187,25.5343,1800.0
2011-05-09 12:30:00,32.58,32.59,32.56,32.57,2200.0,25.5265,25.5343,25.5108,25.5187,2200.0
2011-05-09 12:35:00,32.58,32.59,32.57,32.57,1900.0,25.5265,25.5343,25.5187,25.5187,1900.0
2011-05-09 12:40:00,32.56,32.57,32.56,32.57,2100.0,25.5108,25.5187,25.5108,25.5187,2100.0
2011-05-09 12:45:00,32.56,32.57,32.54,32.55,2700.0,25.5108,25.5187,25.4952,25.503,2700.0
2011-05-09 12:50:00,32.55,32.55,32.53,32.53,700.0,25.503,25.503,25.4873,25.4873,700.0
2011-05-09 12:55:00,32.52,32.52,32.5,32.5,2000.0,25.4795,25.4795,25.4638,25.4638,2000.0
2011-05-09 13:00:00,32.5,32.54,32.5,32.54,2400.0,25.4638,25.4952,25.4638,25.4952,2400.0
2011-05-09 13:05:00,32.55,32.55,32.53,32.53,1400.0,25.503,25.503,25.4873,25.4873,1400.0
2011-05-09 13:10:00,32.53,32.54,32.53,32.54,2000.0,25.4873,25.4952,25.4873,25.4952,2000.0
2011-05-09 13:15:00,32.53,32.54,32.53,32.53,1500.0,25.4873,25.4952,25.4873,25.4873,1500.0
2011-05-09 13:20:00,32.53,32.53,32.5,32.5,3200.0,25.4873,25.4873,25.4638,25.4638,3200.0
2011-05-09 13:25:00,32.5,32.54,32.49,32.54,3400.0,25.4638,25.4952,25.456,25.4952,3400.0
2011-05-09 13:30:00,32.53,32.53,32.49,32.5,9900.0,25.4873,25.4873,25.456,25.4638,9900.0
2011-05-09 13:35:00,32.51,32.51,32.49,32.51,1300.0,25.4717,25.4717,25.456,25.4717,1300.0
2011-05-09 13:40:00,32.52,32.53,32.51,32.53,1600.0,25.4795,25.4873,25.4717,25.4873,1600.0
2011-05-09 13:45:00,32.52,32.53,32.52,32.53,600.0,25.4795,25.4873,25.4795,25.4873,600.0
2011-05-09 13:50:00,32.52,32.53,32.48,32.5,17700.0,25.4795,25.4873,25.4481,25.4638,17700.0
2011-05-09 13:55:00,32.5,32.51,32.5,32.5,1300.0,25.4638,25.4717,25.4638,25.4638,1300.0
2011-05-09 14:00:00,32.5,32.52,32.47,32.47,9900.0,25.4638,25.4795,25.4403,25.4403,9900.0
2011-05-09 14:05:00,32.47,32.47,32.45,32.45,6400.0,25.4403,25.4403,25.4246,25.4246,6400.0
2011-05-09 14:10:00,32.46,32.46,32.43,32.44,8300.0,25.4325,25.4325,25.409,25.4168,8300.0
2011-05-09 14:15:00,32.44,32.44,32.4,32.42,9100.0,25.4168,25.4168,25.3855,25.4011,9100.0
2011-05-09 14:20:00,32.42,32.43,32.4,32.41,8900.0,25.4011,25.409,25.3855,25.3933,8900.0
2011-05-09 14:25:00,32.42,32.43,32.41,32.42,6200.0,25.4011,25.409,25.3933,25.4011,6200.0
2011-05-09 14:30:00,32.42,32.45,32.42,32.43,21000.0,25.4011,25.4246,25.4011,25.409,21000.0
2011-05-09 14:35:00,32.43,32.44,32.42,32.44,9200.0,25.409,25.4168,25.4011,25.4168,9200.0
2011-05-09 14:40:00,32.44,32.46,32.42,32.42,13900.0,25.4168,25.4325,25.4011,25.4011,13900.0
2011-05-09 14:45:00,32.41,32.41,32.4,32.41,9400.0,25.3933,25.3933,25.3855,25.3933,9400.0
2011-05-09 14:50:00,32.41,32.42,32.39,32.41,4700.0,25.3933,25.4011,25.3776,25.3933,4700.0
2011-05-09 14:55:00,32.41,32.42,32.41,32.42,4300.0,25.3933,25.4011,25.3933,25.4011,4300.0
2011-05-09 15:00:00,32.43,32.44,32.42,32.43,8100.0,25.409,25.4168,25.4011,25.409,8100.0
2011-05-09 15:05:00,32.43,32.43,32.41,32.42,3700.0,25.409,25.409,25.3933,25.4011,3700.0
2011-05-09 15:10:00,32.43,32.43,32.42,32.43,3300.0,25.409,25.409,25.4011,25.409,3300.0
2011-05-09 15:15:00,32.43,32.44,32.42,32.43,8700.0,25.409,25.4168,25.4011,25.409,8700.0
2011-05-09 15:20:00,32.43,32.44,32.42,32.43,6600.0,25.409,25.4168,25.4011,25.409,6600.0
2011-05-09 15:25:00,32.43,32.47,32.42,32.47,36800.0,25.409,25.4403,25.4011,25.4403,36800.0
2011-05-09 15:30:00,32.48,32.48,32.45,32.46,31600.0,25.4481,25.4481,25.4246,25.4325,31600.0
2011-05-09 15:35:00,32.46,32.47,32.45,32.46,13900.0,25.4325,25.4403,25.4246,25.4325,13900.0
2011-05-09 15:40:00,32.47,32.48,32.43,32.48,25000.0,25.4403,25.4481,25.409,25.4481,25000.0
2011-05-09 15:45:00,32.48,32.5,32.48,32.49,29800.0,25.4481,25.4638,25.4481,25.456,29800.0
2011-05-09 15:50:00,32.49,32.51,32.47,32.47,38400.0,25.456,25.4717,25.4403,25.4403,38400.0
2011-05-09 15:55:00,32.47,32.48,32.43,32.44,51500.0,25.4403,25.4481,25.409,25.4168,51500.0
2011-05-10 09:30:00,32.54,32.62,32.54,32.59,8000.0,25.4952,25.5578,25.4952,25.5343,8000.0
2011-05-10 09:35:00,32.59,32.62,32.57,32.58,4900.0,25.5343,25.5578,25.5187,25.5265,4900.0
2011-05-10 09:40:00,32.6,32.6,32.5,32.59,52000.0,25.5422,25.5422,25.4638,25.5343,52000.0
2011-05-10 09:45:00,32.59,32.65,32.59,32.65,2100.0,25.5343,25.5813,25.5343,25.5813,2100.0
2011-05-10 09:50:00,32.67,32.71,32.66,32.7,3700.0,25.597,25.6284,25.5892,25.6205,3700.0
2011-05-10 09:55:00,32.71,32.75,32.71,32.73,5100.0,25.6284,25.6597,25.6284,25.644,5100.0
2011-05-10 10:00:00,32.74,32.77,32.67,32.67,4800.0,25.6519,25.6754,25.597,25.597,4800.0
2011-05-10 10:05:00,32.66,32.67,32.59,32.62,14000.0,25.5892,25.597,25.5343,25.5578,14000.0
2011-05-10 10:10:00,32.61,32.65,32.54,32.55,15800.0,25.55,25.5813,25.4952,25.503,15800.0
2011-05-10 10:15:00,32.56,32.57,32.46,32.47,39900.0,25.5108,25.5187,25.4325,25.4403,39900.0
2011-05-10 10:20:00,32.48,32.57,32.45,32.47,57800.0,25.4481,25.5187,25.4246,25.4403,57800.0
2011-05-10 10:25:00,32.48,32.53,32.45,32.47,48300.0,25.4481,25.4873,25.4246,25.4403,48300.0
2011-05-10 10:30:00,32.47,32.51,32.47,32.47,24200.0,25.4403,25.4717,25.4403,25.4403,24200.0
2011-05-10 10:35:00,32.48,32.53,32.48,32.5,11500.0,25.4481,25.4873,25.4481,25.4638,11500.0
2011-05-10 10:40:00,32.51,32.52,32.49,32.49,15500.0,25.4717,25.4795,25.456,25.456,15500.0
2011-05-10 10:45:00,32.49,32.5,32.48,32.5,4300.0,25.456,25.4638,25.4481,25.4638,4300.0
2011-05-10 10:50:00,32.5,32.5,32.46,32.5,14400.0,25.4638,25.4638,25.4325,25.4638,14400.0
2011-05-10 10:55:00,32.5,32.5,32.49,32.5,10700.0,25.4638,25.4638,25.456,25.4638,10700.0
2011-05-10 11:00:00,32.49,32.51,32.48,32.49,13200.0,25.456,25.4717,25.4481,25.456,13200.0
2011-05-10 11:05:00,32.48,32.49,32.46,32.48,4800.0,25.4481,25.456,25.4325,25.4481,4800.0
2011-05-10 11:10:00,32.48,32.5,32.45,32.48,19000.0,25.4481,25.4638,25.4246,25.4481,19000.0
2011-05-10 11:15:00,32.48,32.5,32.46,32.47,4800.0,25.4481,25.4638,25.4325,25.4403,4800.0
2011-05-10 11:20:00,32.48,32.5,32.46,32.47,5600.0,25.4481,25.4638,25.4325,25.4403,5600.0
2011-05-10 11:25:00,32.48,32.48,32.45,32.46,1900.0,25.4481,25.4481,25.4246,25.4325,1900.0
2011-05-10 11:30:00,32.47,32.48,32.47,32.47,1900.0,25.4403,25.4481,25.4403,25.4403,1900.0
2011-05-10 11:35:00,32.48,32.5,32.48,32.5,1800.0,25.4481,25.4638,25.4481,25.4638,1800.0
2011-05-10 11:40:00,32.5,32.5,32.49,32.49,2300.0,25.4638,25.4638,25.456,25.456,2300.0
2011-05-10 11:45:00,32.5,32.5,32.49,32.49,3700.0,25.4638,25.4638,25.456,25.456,3700.0
2011-05-10 11:50:00,32.49,32.5,32.49,32.49,7600.0,25.456,25.4638,25.456,25.456,7600.0
2011-05-10 11:55:00,32.5,32.5,32.46,32.46,7800.0,25.4638,25.4638,25.4325,25.4325,7800.0
2011-05-10 12:00:00,32.46,32.5,32.46,32.48,7800.0,25.4325,25.4638,25.4325,25.4481,7800.0
2011-05-10 12:05:00,32.48,32.48,32.43,32.43,8500.0,25.4481,25.4481,25.409,25.409,8500.0
2011-05-10 12:10:00,32.43,32.43,32.42,32.43,3900.0,25.409,25.409,25.4011,25.409,3900.0
2011-05-10 12:15:00,32.43,32.44,32.42,32.42,5700.0,25.409,25.4168,25.4011,25.4011,5700.0
2011-05-10 12:20:00,32.43,32.44,32.42,32.43,6100.0,25.409,25.4168,25.4011,25.409,6100.0
2011-05-10 12:25:00,32.43,32.43,32.4,32.4,5900.0,25.409,25.409,25.3855,25.3855,5900.0
2011-05-10 12:30:00,32.4,32.44,32.4,32.43,8400.0,25.3855,25.4168,25.3855,25.409,8400.0
2011-05-10 12:35:00,32.44,32.45,32.43,32.45,4900.0,25.4168,25.4246,25.409,25.4246,4900.0
2011-05-10 12:40:00,32.46,32.48,32.45,32.46,8900.0,25.4325,25.4481,25.4246,25.4325,8900.0
2011-05-10 12:45:00,32.46,32.48,32.46,32.47,8300.0,25.4325,25.4481,25.4325,25.4403,8300.0
2011-05-10 12:50:00,32.47,32.48,32.46,32.48,7400.0,25.4403,25.4481,25.4325,25.4481,7400.0
2011-05-10 12:55:00,32.49,32.5,32.48,32.49,5900.0,25.456,25.4638,25.4481,25.456,5900.0
2011-05-10 13:00:00,32.48,32.49,32.45,32.49,11200.0,25.4481,25.456,25.4246,25.456,11200.0
2011-05-10 13:05:00,32.48,32.49,32.46,32.46,3700.0,25.4481,25.456,25.4325,25.4325,3700.0
2011-05-10 13:10:00,32.47,32.48,32.46,32.47,11300.0,25.4403,25.4481,25.4325,25.4403,11300.0
2011-05-10 13:15:00,32.47,32.49,32.47,32.48,9200.0,25.4403,25.456,25.4403,25.4481,9200.0
2011-05-10 13:20:00,32.48,32.49,32.46,32.46,11800.0,25.4481,25.456,25.4325,25.4325,11800.0
2011-05-10 13:25:00,32.47,32.48,32.46,32.48,3400.0,25.4403,25.4481,25.4325,25.4481,3400.0
2011-05-10 13:30:00,32.48,32.48,32.46,32.46,7900.0,25.4481,25.4481,25.4325,25.4325,7900.0
2011-05-10 13:35:00,32.46,32.47,32.46,32.46,2600.0,25.4325,25.4403,25.4325,25.4325,2600.0
2011-05-10 13:40:00,32.47,32.49,32.46,32.49,7300.0,25.4403,25.456,25.4325,25.456,7300.0
2011-05-10 13:45:00,32.49,32.49,32.47,32.48,6100.0,25.456,25.456,25.4403,25.4481,6100.0
2011-05-10 13:50:00,32.48,32.48,32.45,32.45,9900.0,25.4481,25.4481,25.4246,25.4246,9900.0
2011-05-10 13:55:00,32.45,32.48,32.45,32.47,7300.0,25.4246,25.4481,25.4246,25.4403,7300.0
2011-05-10 14:00:00,32.48,32.48,32.47,32.47,5200.0,25.4481,25.4481,25.4403,25.4403,5200.0
2011-05-10 14:05:00,32.48,32.49,32.47,32.49,8500.0,25.4481,25.456,25.4403,25.456,8500.0
2011-05-10 14:10:00,32.5,32.5,32.45,32.45,40100.0,25.4638,25.4638,25.4246,25.4246,40100.0
2011-05-10 14:15:00,32.45,32.45,32.43,32.45,6200.0,25.4246,25.4246,25.409,25.4246,6200.0
2011-05-10 14:20:00,32.44,32.45,32.44,32.44,2400.0,25.4168,25.4246,25.4168,25.4168,2400.0
2011-05-10 14:25:00,32.44,32.45,32.4,32.45,24200.0,25.4168,25.4246,25.3855,25.4246,24200.0
2011-05-10 14:30:00,32.45,32.46,32.44,32.46,5000.0,25.4246,25.4325,25.4168,25.4325,5000.0
2011-05-10 14:35:00,32.46,32.5,32.45,32.49,17500.0,25.4325,25.4638,25.4246,25.456,17500.0
2011-05-10 14:40:00,32.5,32.5,32.45,32.45,38900.0,25.4638,25.4638,25.4246,25.4246,38900.0
2011-05-10 14:45:00,32.46,32.48,32.45,32.47,9800.0,25.4325,25.4481,25.4246,25.4403,9800.0
2011-05-10 14:50:00,32.48,32.5,32.48,32.49,6100.0,25.4481,25.4638,25.4481,25.456,6100.0
2011-05-10 14:55:00,32.5,32.54,32.49,32.53,12400.0,25.4638,25.4952,25.456,25.4873,12400.0
2011-05-10 15:00:00,32.54,32.54,32.5,32.52,18600.0,25.4952,25.4952,25.4638,25.4795,18600.0
2011-05-10 15:05:00,32.52,32.55,32.5,32.55,13500.0,25.4795,25.503,25.4638,25.503,13500.0
2011-05-10 15:10:00,32.55,32.55,32.54,32.55,8100.0,25.503,25.503,25.4952,25.503,8100.0
2011-05-10 15:15:00,32.55,32.59,32.54,32.56,33700.0,25.503,25.5343,25.4952,25.5108,33700.0
2011-05-10 15:20:00,32.56,32.57,32.56,32.57,15700.0,25.5108,25.5187,25.5108,25.5187,15700.0
2011-05-10 15:25:00,32.57,32.57,32.56,32.56,12200.0,25.5187,25.5187,25.5108,25.5108,12200.0
2011-05-10 15:30:00,32.57,32.57,32.53,32.56,20400.0,25.5187,25.5187,25.4873,25.5108,20400.0
2011-05-10 15:35:00,32.56,32.58,32.55,32.55,43500.0,25.5108,25.5265,25.503,25.503,43500.0
2011-05-10 15:40:00,32.55,32.55,32.51,32.54,35500.0,25.503,25.503,25.4717,25.4952,35500.0
2011-05-10 15:45:00,32.56,32.58,32.54,32.55,36400.0,25.5108,25.5265,25.4952,25.503,36400.0
2011-05-10 15:50:00,32.56,32.56,32.55,32.55,21100.0,25.5108,25.5108,25.503,25.503,21100.0
2011-05-10 15:55:00,32.55,32.56,32.52,32.53,75900.0,25.503,25.5108,25.4795,25.4873,75900.0
2011-05-11 09:30:00,32.5,32.68,32.5,32.65,127900.0,25.4638,25.6048,25.4638,25.5813,127900.0
2011-05-11 09:35:00,32.64,32.74,32.6,32.73,16000.0,25.5735,25.6519,25.5422,25.644,16000.0
2011-05-11 09:40:00,32.74,32.75,32.68,32.7,9300.0,25.6519,25.6597,25.6048,25.6205,9300.0
2011-05-11 09:45:00,32.7,32.7,32.63,32.63,54500.0,25.6205,25.6205,25.5657,25.5657,54500.0
2011-05-11 09:50:00,32.62,32.63,32.59,32.59,48900.0,25.5578,25.5657,25.5343,25.5343,48900.0
2011-05-11 09:55:00,32.59,32.59,32.56,32.57,6900.0,25.5343,25.5343,25.5108,25.5187,6900.0
2011-05-11 10:00:00,32.56,32.58,32.53,32.55,10400.0,25.5108,25.5265,25.4873,25.503,10400.0
2011-05-11 10:05:00,32.55,32.61,32.54,32.6,5700.0,25.503,25.55,25.4952,25.5422,5700.0
2011-05-11 10:10:00,32.59,32.59,32.56,32.58,42200.0,25.5343,25.5343,25.5108,25.5265,42200.0
2011-05-11 10:15:00,32.58,32.63,32.58,32.63,6400.0,25.5265,25.5657,25.5265,25.5657,6400.0
2011-05-11 10:20:00,32.64,32.65,32.59,32.59,10900.0,25.5735,25.5813,25.5343,25.5343,10900.0
2011-05-11 10:25:00,32.59,32.6,32.58,32.59,4800.0,25.5343,25.5422,25.5265,25.5343,4800.0
2011-05-11 10:30:00,32.59,32.59,32.53,32.55,12600.0,25.5343,25.5343,25.4873,25.503,12600.0
2011-05-11 10:35:00,32.54,32.54,32.52,32.52,7100.0,25.4952,25.4952,25.4795,25.4795,7100.0
2011-05-11 10:40:00,32.52,32.56,32.51,32.56,2800.0,25.4795,25.5108,25.4717,25.5108,2800.0
2011-05-11 10:45:00,32.56,32.59,32.55,32.58,3100.0,25.5108,25.5343,25.503,25.5265,3100.0
2011-05-11 10:50:00,32.58,32.58,32.56,32.58,11100.0,25.5265,25.5265,25.5108,25.5265,11100.0
2011-05-11 10:55:00,32.58,32.6,32.58,32.59,5200.0,25.5265,25.5422,25.5265,25.5343,5200.0
2011-05-11 11:00:00,32.59,32.6,32.58,32.59,5300.0,25.5343,25.5422,25.5265,25.5343,5300.0
2011-05-11 11:05:00,32.59,32.61,32.59,32.6,10600.0,25.5343,25.55,25.5343,25.5422,10600.0
2011-05-11 11:10:00,32.6,32.6,32.57,32.58,3600.0,25.5422,25.5422,25.5187,25.5265,3600.0
2011-05-11 11:15:00,32.58,32.61,32.58,32.61,6100.0,25.5265,25.55,25.5265,25.55,6100.0
2011-05-11 11:20:00,32.62,32.62,32.57,32.58,4100.0,25.5578,25.5578,25.5187,25.5265,4100.0
2011-05-11 11:25:00,32.58,32.58,32.54,32.54,7100.0,25.5265,25.5265,25.4952,25.4952,7100.0
2011-05-11 11:30:00,32.54,32.55,32.53,32.53,5300.0,25.4952,25.503,25.4873,25.4873,5300.0
2011-05-11 11:35:00,32.54,32.54,32.5,32.5,6400.0,25.4952,25.4952,25.4638,25.4638,6400.0
2011-05-11 11:40:00,32.51,32.53,32.5,32.52,4700.0,25.4717,25.4873,25.4638,25.4795,4700.0
2011-05-11 11:45:00,32.52,32.53,32.52,32.52,2400.0,25.4795,25.4873,25.4795,25.4795,2400.0
2011-05-11 11:50:00,32.53,32.55,32.52,32.55,3100.0,25.4873,25.503,25.4795,25.503,3100.0
2011-05-11 11:55:00,32.55,32.55,32.47,32.49,9700.0,25.503,25.503,25.4403,25.456,9700.0
2011-05-11 12:00:00,32.49,32.49,32.44,32.44,5900.0,25.456,25.456,25.4168,25.4168,5900.0
2011-05-11 12:05:00,32.43,32.44,32.41,32.42,10300.0,25.409,25.4168,25.3933,25.4011,10300.0
2011-05-11 12:10:00,32.42,32.42,32.34,32.34,11600.0,25.4011,25.4011,25.3385,25.3385,11600.0
2011-05-11 12:15:00,32.34,32.34,32.23,32.25,48000.0,25.3385,25.3385,25.2523,25.2679,48000.0
2011-05-11 12:20:00,32.25,32.27,32.25,32.25,6600.0,25.2679,25.2836,25.2679,25.2679,6600.0
2011-05-11 12:25:00,32.25,32.27,32.24,32.24,8000.0,25.2679,25.2836,25.2601,25.2601,8000.0
2011-05-11 12:30:00,32.24,32.24,32.19,32.2,83800.0,25.2601,25.2601,25.2209,25.2288,83800.0
2011-05-11 12:35:00,32.2,32.26,32.2,32.21,7500.0,25.2288,25.2758,25.2288,25.2366,7500.0
2011-05-11 12:40:00,32.22,32.23,32.18,32.19,12000.0,25.2444,25.2523,25.2131,25.2209,12000.0
2011-05-11 12:45:00,32.19,32.2,32.13,32.14,11300.0,25.2209,25.2288,25.1739,25.1818,11300.0
2011-05-11 12:50:00,32.14,32.19,32.13,32.19,7500.0,25.1818,25.2209,25.1739,25.2209,7500.0
2011-05-11 12:55:00,32.19,32.21,32.17,32.2,8300.0,25.2209,25.2366,25.2053,25.2288,8300.0
2011-05-11 13:00:00,32.2,32.2,32.17,32.17,8300.0,25.2288,25.2288,25.2053,25.2053,8300.0
2011-05-11 13:05:00,32.18,32.18,32.14,32.15,4500.0,25.2131,25.2131,25.1818,25.1896,4500.0
2011-05-11 13:10:00,32.16,32.18,32.16,32.18,4500.0,25.1974,25.2131,25.1974,25.2131,4500.0
2011-05-11 13:15:00,32.18,32.2,32.17,32.19,12600.0,25.2131,25.2288,25.2053,25.2209,12600.0
2011-05-11 13:20:00,32.19,32.22,32.19,32.22,7700.0,25.2209,25.2444,25.2209,25.2444,7700.0
2011-05-11 13:25:00,32.23,32.23,32.16,32.16,11700.0,25.2523,25.2523,25.1974,25.1974,11700.0
2011-05-11 13:30:00,32.15,32.16,32.1,32.1,16600.0,25.1896,25.1974,25.1504,25.1504,16600.0
2011-05-11 13:35:00,32.09,32.12,32.04,32.12,38200.0,25.1426,25.1661,25.1034,25.1661,38200.0
2011-05-11 13:40:00,32.11,32.15,32.11,32.14,14200.0,25.1583,25.1896,25.1583,25.1818,14200.0
2011-05-11 13:45:00,32.14,32.15,32.11,32.12,11900.0,25.1818,25.1896,25.1583,25.1661,11900.0
2011-05-11 13:50:00,32.13,32.14,32.13,32.13,4500.0,25.1739,25.1818,25.1739,25.1739,4500.0
2011-05-11 13:55:00,32.13,32.13,32.09,32.11,12100.0,25.1739,25.1739,25.1426,25.1583,12100.0
2011-05-11 14:00:00,32.1,32.16,32.1,32.16,22500.0,25.1504,25.1974,25.1504,25.1974,22500.0
2011-05-11 14:05:00,32.16,32.17,32.14,32.17,8900.0,25.1974,25.2053,25.1818,25.2053,8900.0
2011-05-11 14:10:00,32.16,32.18,32.16,32.18,6600.0,25.1974,25.2131,25.1974,25.2131,6600.0
2011-05-11 14:15:00,32.18,32.21,32.18,32.2,3500.0,25.2131,25.2366,25.2131,25.2288,3500.0
2011-05-11 14:20:00,32.21,32.21,32.16,32.16,11100.0,25.2366,25.2366,25.1974,25.1974,11100.0
2011-05-11 14:25:00,32.16,32.19,32.15,32.19,1800.0,25.1974,25.2209,25.1896,25.2209,1800.0
2011-05-11 14:30:00,32.19,32.23,32.19,32.21,6500.0,25.2209,25.2523,25.2209,25.2366,6500.0
2011-05-11 14:35:00,32.21,32.29,32.21,32.27,7000.0,25.2366,25.2993,25.2366,25.2836,7000.0
2011-05-11 14:40:00,32.28,32.32,32.28,32.29,6600.0,25.2914,25.3228,25.2914,25.2993,6600.0
2011-05-11 14:45:00,32.29,32.3,32.27,32.28,25500.0,25.2993,25.3071,25.2836,25.2914,25500.0
2011-05-11 14:50:00,32.27,32.27,32.26,32.27,4500.0,25.2836,25.2836,25.2758,25.2836,4500.0
2011-05-11 14:55:00,32.27,32.28,32.24,32.25,4600.0,25.2836,25.2914,25.2601,25.2679,4600.0
2011-05-11 15:00:00,32.24,32.28,32.24,32.27,5400.0,25.2601,25.2914,25.2601,25.2836,5400.0
2011-05-11 15:05:00,32.27,32.29,32.26,32.27,7500.0,25.2836,25.2993,25.2758,25.2836,7500.0
2011-05-11 15:10:00,32.26,32.3,32.26,32.3,5200.0,25.2758,25.3071,25.2758,25.3071,5200.0
2011-05-11 15:15:00,32.3,32.33,32.29,32.32,12700.0,25.3071,25.3306,25.2993,25.3228,12700.0
2011-05-11 15:20:00,32.33,32.39,32.32,32.38,11200.0,25.3306,25.3776,25.3228,25.3698,11200.0
2011-05-11 15:25:00,32.38,32.4,32.38,32.4,5000.0,25.3698,25.3855,25.3698,25.3855,5000.0
2011-05-11 15:30:00,32.39,32.42,32.38,32.38,28400.0,25.3776,25.4011,25.3698,25.3698,28400.0
2011-05-11 15:35:00,32.38,32.38,32.31,32.32,27500.0,25.3698,25.3698,25.315,25.3228,27500.0
2011-05-11 15:40:00,32.32,32.33,32.3,32.33,14200.0,25.3228,25.3306,25.3071,25.3306,14200.0
2011-05-11 15:45:00,32.32,32.33,32.3,32.33,44500.0,25.3228,25.3306,25.3071,25.3306,44500.0
2011-05-11 15:50:00,32.33,32.39,32.29,32.38,45100.0,25.3306,25.3776,25.2993,25.3698,45100.0
2011-05-11 15:55:00,32.39,32.41,32.35,32.36,44200.0,25.3776,25.3933,25.3463,25.3541,44200.0
2011-05-12 09:30:00,32.27,32.27,32.17,32.19,7800.0,25.2836,25.2836,25.2053,25.2209,7800.0
2011-05-12 09:35:00,32.19,32.24,32.13,32.15,29400.0,25.2209,25.2601,25.1739,25.1896,29400.0
2011-05-12 09:40:00,32.14,32.21,32.11,32.12,11400.0,25.1818,25.2366,25.1583,25.1661,11400.0
2011-05-12 09:45:00,32.12,32.19,32.11,32.19,14500.0,25.1661,25.2209,25.1583,25.2209,14500.0
2011-05-12 09:50:00,32.19,32.22,32.17,32.18,10100.0,25.2209,25.2444,25.2053,25.2131,10100.0
2011-05-12 09:55:00,32.18,32.18,32.15,32.17,11000.0,25.2131,25.2131,25.1896,25.2053,11000.0
2011-05-12 10:00:00,32.18,32.22,32.15,32.16,15200.0,25.2131,25.2444,25.1896,25.1974,15200.0
2011-05-12 10:05:00,32.16,32.2,32.13,32.19,42600.0,25.1974,25.2288,25.1739,25.2209,42600.0
2011-05-12 10:10:00,32.2,32.22,32.17,32.17,24500.0,25.2288,25.2444,25.2053,25.2053,24500.0
2011-05-12 10:15:00,32.17,32.2,32.09,32.09,28000.0,25.2053,25.2288,25.1426,25.1426,28000.0
2011-05-12 10:20:00,32.1,32.11,32.07,32.08,14100.0,25.1504,25.1583,25.1269,25.1347,14100.0
2011-05-12 10:25:00,32.08,32.1,32.04,32.04,16000.0,25.1347,25.1504,25.1034,25.1034,16000.0
2011-05-12 10:30:00,32.04,32.1,32.03,32.06,20800.0,25.1034,25.1504,25.0956,25.1191,20800.0
2011-05-12 10:35:00,32.06,32.08,32.04,32.05,7900.0,25.1191,25.1347,25.1034,25.1112,7900.0
2011-05-12 10:40:00,32.05,32.07,32.03,32.04,16000.0,25.1112,25.1269,25.0956,25.1034,16000.0
2011-05-12 10:45:00,32.03,32.1,32.02,32.1,5900.0,25.0956,25.1504,25.0877,25.1504,5900.0
2011-05-12 10:50:00,32.11,32.11,32.06,32.09,5500.0,25.1583,25.1583,25.1191,25.1426,5500.0
2011-05-12 10:55:00,32.1,32.13,32.1,32.11,4700.0,25.1504,25.1739,25.1504,25.1583,4700.0
2011-05-12 11:00:00,32.11,32.12,32.05,32.12,15400.0,25.1583,25.1661,25.1112,25.1661,15400.0
2011-05-12 11:05:00,32.12,32.13,32.11,32.11,5600.0,25.1661,25.1739,25.1583,25.1583,5600.0
2011-05-12 11:10:00,32.13,32.15,32.13,32.15,7700.0,25.1739,25.1896,25.1739,25.1896,7700.0
2011-05-12 11:15:00,32.15,32.16,32.13,32.14,6500.0,25.1896,25.1974,25.1739,25.1818,6500.0
2011-05-12 11:20:00,32.16,32.17,32.15,32.17,3300.0,25.1974,25.2053,25.1896,25.2053,3300.0
2011-05-12 11:25:00,32.18,32.23,32.18,32.21,5200.0,25.2131,25.2523,25.2131,25.2366,5200.0
2011-05-12 11:30:00,32.21,32.27,32.21,32.25,7300.0,25.2366,25.2836,25.2366,25.2679,7300.0
2011-05-12 11:35:00,32.24,32.25,32.22,32.25,3200.0,25.2601,25.2679,25.2444,25.2679,3200.0
2011-05-12 11:40:00,32.25,32.28,32.25,32.26,5900.0,25.2679,25.2914,25.2679,25.2758,5900.0
2011-05-12 11:45:00,32.25,32.25,32.23,32.25,5800.0,25.2679,25.2679,25.2523,25.2679,5800.0
2011-05-12 11:50:00,32.25,32.27,32.23,32.27,5500.0,25.2679,25.2836,25.2523,25.2836,5500.0
2011-05-12 11:55:00,32.26,32.27,32.19,32.19,8400.0,25.2758,25.2836,25.2209,25.2209,8400.0
2011-05-12 12:00:00,32.19,32.2,32.17,32.18,15900.0,25.2209,25.2288,25.2053,25.2131,15900.0
2011-05-12 12:05:00,32.18,32.18,32.17,32.17,4700.0,25.2131,25.2131,25.2053,25.2053,4700.0
2011-05-12 12:10:00,32.17,32.17,32.14,32.15,12500.0,25.2053,25.2053,25.1818,25.1896,12500.0
2011-05-12 12:15:00,32.15,32.16,32.14,32.15,4100.0,25.1896,25.1974,25.1818,25.1896,4100.0
2011-05-12 12:20:00,32.15,32.19,32.15,32.19,1800.0,25.1896,25.2209,25.1896,25.2209,1800.0
2011-05-12 12:25:00,32.2,32.2,32.19,32.2,2200.0,25.2288,25.2288,25.2209,25.2288,2200.0
2011-05-12 12:30:00,32.2,32.21,32.19,32.2,3400.0,25.2288,25.2366,25.2209,25.2288,3400.0
2011-05-12 12:35:00,32.19,32.2,32.19,32.2,1600.0,25.2209,25.2288,25.2209,25.2288,1600.0
2011-05-12 12:40:00,32.2,32.22,32.14,32.15,99200.0,25.2288,25.2444,25.1818,25.1896,99200.0
2011-05-12 12:45:00,32.16,32.2,32.16,32.19,15900.0,25.1974,25.2288,25.1974,25.2209,15900.0
2011-05-12 12:50:00,32.19,32.2,32.17,32.19,33700.0,25.2209,25.2288,25.2053,25.2209,33700.0
2011-05-12 12:55:00,32.2,32.26,32.2,32.25,3800.0,25.2288,25.2758,25.2288,25.2679,3800.0
2011-05-12 13:00:00,32.25,32.33,32.25,32.31,30800.0,25.2679,25.3306,25.2679,25.315,30800.0
2011-05-12 13:05:00,32.32,32.33,32.3,32.33,7700.0,25.3228,25.3306,25.3071,25.3306,7700.0
2011-05-12 13:10:00,32.33,32.36,32.32,32.36,1800.0,25.3306,25.3541,25.3228,25.3541,1800.0
2011-05-12 13:15:00,32.37,32.39,32.36,32.38,9900.0,25.362,25.3776,25.3541,25.3698,9900.0
2011-05-12 13:20:00,32.38,32.42,32.38,32.39,10200.0,25.3698,25.4011,25.3698,25.3776,10200.0
2011-05-12 13:25:00,32.39,32.39,32.38,32.39,6300.0,25.3776,25.3776,25.3698,25.3776,6300.0
2011-05-12 13:30:00,32.39,32.4,32.36,32.38,12900.0,25.3776,25.3855,25.3541,25.3698,12900.0
2011-05-12 13:35:00,32.38,32.39,32.36,32.38,13000.0,25.3698,25.3776,25.3541,25.3698,13000.0
2011-05-12 13:40:00,32.38,32.38,32.35,32.37,7900.0,25.3698,25.3698,25.3463,25.362,7900.0
2011-05-12 13:45:00,32.36,32.37,32.36,32.37,5700.0,25.3541,25.362,25.3541,25.362,5700.0
2011-05-12 13:50:00,32.38,32.41,32.38,32.41,6800.0,25.3698,25.3933,25.3698,25.3933,6800.0
2011-05-12 13:55:00,32.41,32.41,32.36,32.36,5900.0,25.3933,25.3933,25.3541,25.3541,5900.0
2011-05-12 14:00:00,32.36,32.39,32.36,32.39,9200.0,25.3541,25.3776,25.3541,25.3776,9200.0
2011-05-12 14:05:00,32.39,32.42,32.39,32.4,10300.0,25.3776,25.4011,25.3776,25.3855,10300.0
2011-05-12 14:10:00,32.41,32.43,32.41,32.41,2800.0,25.3933,25.409,25.3933,25.3933,2800.0
2011-05-12 14:15:00,32.42,32.42,32.39,32.41,11800.0,25.4011,25.4011,25.3776,25.3933,11800.0
2011-05-12 14:20:00,32.41,32.42,32.38,32.38,5700.0,25.3933,25.4011,25.3698,25.3698,5700.0
2011-05-12 14:25:00,32.39,32.4,32.37,32.39,9400.0,25.3776,25.3855,25.362,25.3776,9400.0
2011-05-12 14:30:00,32.39,32.4,32.35,32.4,9400.0,25.3776,25.3855,25.3463,25.3855,9400.0
2011-05-12 14:35:00,32.4,32.42,32.39,32.39,5600.0,25.3855,25.4011,25.3776,25.3776,5600.0
2011-05-12 14:40:00,32.39,32.43,32.39,32.43,3700.0,25.3776,25.409,25.3776,25.409,3700.0
2011-05-12 14:45:00,32.42,32.44,32.41,32.41,6600.0,25.4011,25.4168,25.3933,25.3933,6600.0
2011-05-12 14:50:00,32.41,32.41,32.35,32.35,9300.0,25.3933,25.3933,25.3463,25.3463,9300.0
2011-05-12 14:55:00,32.36,32.36,32.32,32.34,16200.0,25.3541,25.3541,25.3228,25.3385,16200.0
2011-05-12 15:00:00,32.34,32.36,32.32,32.35,17400.0,25.3385,25.3541,25.3228,25.3463,17400.0
2011-05-12 15:05:00,32.34,32.37,32.32,32.37,17400.0,25.3385,25.362,25.3228,25.362,17400.0
2011-05-12 15:10:00,32.37,32.37,32.32,32.33,9700.0,25.362,25.362,25.3228,25.3306,9700.0
2011-05-12 15:15:00,32.33,32.37,32.32,32.36,15700.0,25.3306,25.362,25.3228,25.3541,15700.0
2011-05-12 15:20:00,32.37,32.4,32.35,32.36,31600.0,25.362,25.3855,25.3463,25.3541,31600.0
2011-05-12 15:25:00,32.36,32.41,32.35,32.41,18200.0,25.3541,25.3933,25.3463,25.3933,18200.0
2011-05-12 15:30:00,32.4,32.43,32.39,32.4,13200.0,25.3855,25.409,25.3776,25.3855,13200.0
2011-05-12 15:35:00,32.41,32.44,32.41,32.44,26200.0,25.3933,25.4168,25.3933,25.4168,26200.0
2011-05-12 15:40:00,32.45,32.46,32.43,32.45,22800.0,25.4246,25.4325,25.409,25.4246,22800.0
2011-05-12 15:45:00,32.46,32.51,32.46,32.51,71800.0,25.4325,25.4717,25.4325,25.4717,71800.0
2011-05-12 15:50:00,32.51,32.53,32.5,32.5,48300.0,25.4717,25.4873,25.4638,25.4638,48300.0
2011-05-12 15:55:00,32.5,32.51,32.47,32.49,107900.0,25.4638,25.4717,25.4403,25.456,107900.0
2011-05-13 09:30:00,32.5,32.53,32.42,32.45,8600.0,25.4638,25.4873,25.4011,25.4246,8600.0
2011-05-13 09:35:00,32.46,32.48,32.41,32.46,6300.0,25.4325,25.4481,25.3933,25.4325,6300.0
2011-05-13 09:40:00,32.45,32.49,32.43,32.49,5900.0,25.4246,25.456,25.409,25.456,5900.0
2011-05-13 09:45:00,32.5,32.51,32.46,32.49,13000.0,25.4638,25.4717,25.4325,25.456,13000.0
2011-05-13 09:50:00,32.48,32.5,32.45,32.5,7000.0,25.4481,25.4638,25.4246,25.4638,7000.0
2011-05-13 09:55:00,32.5,32.52,32.45,32.45,7400.0,25.4638,25.4795,25.4246,25.4246,7400.0
2011-05-13 10:00:00,32.45,32.48,32.4,32.42,18200.0,25.4246,25.4481,25.3855,25.4011,18200.0
2011-05-13 10:05:00,32.42,32.44,32.37,32.37,11100.0,25.4011,25.4168,25.362,25.362,11100.0
2011-05-13 10:10:00,32.38,32.47,32.38,32.46,14600.0,25.3698,25.4403,25.3698,25.4325,14600.0
2011-05-13 10:15:00,32.47,32.51,32.47,32.5,6300.0,25.4403,25.4717,25.4403,25.4638,6300.0
2011-05-13 10:20:00,32.52,32.53,32.49,32.5,8200.0,25.4795,25.4873,25.456,25.4638,8200.0
2011-05-13 10:25:00,32.5,32.53,32.49,32.52,9000.0,25.4638,25.4873,25.456,25.4795,9000.0
2011-05-13 10:30:00,32.51,32.57,32.51,32.57,7700.0,25.4717,25.5187,25.4717,25.5187,7700.0
2011-05-13 10:35:00,32.57,32.58,32.53,32.54,5800.0,25.5187,25.5265,25.4873,25.4952,5800.0
2011-05-13 10:40:00,32.55,32.56,32.51,32.53,7200.0,25.503,25.5108,25.4717,25.4873,7200.0
2011-05-13 10:45:00,32.52,32.52,32.48,32.51,3600.0,25.4795,25.4795,25.4481,25.4717,3600.0
2011-05-13 10:50:00,32.51,32.53,32.47,32.52,7200.0,25.4717,25.4873,25.4403,25.4795,7200.0
2011-05-13 10:55:00,32.51,32.51,32.47,32.47,4200.0,25.4717,25.4717,25.4403,25.4403,4200.0
2011-05-13 11:00:00,32.47,32.47,32.38,32.38,10700.0,25.4403,25.4403,25.3698,25.3698,10700.0
2011-05-13 11:05:00,32.37,32.41,32.36,32.4,19800.0,25.362,25.3933,25.3541,25.3855,19800.0
2011-05-13 11:10:00,32.41,32.42,32.36,32.42,4800.0,25.3933,25.4011,25.3541,25.4011,4800.0
2011-05-13 11:15:00,32.42,32.44,32.35,32.37,7300.0,25.4011,25.4168,25.3463,25.362,7300.0
2011-05-13 11:20:00,32.38,32.38,32.3,32.33,18100.0,25.3698,25.3698,25.3071,25.3306,18100.0
2011-05-13 11:25:00,32.32,32.38,32.32,32.37,8000.0,25.3228,25.3698,25.3228,25.362,8000.0
2011-05-13 11:30:00,32.36,32.39,32.34,32.36,3500.0,25.3541,25.3776,25.3385,25.3541,3500.0
2011-05-13 11:35:00,32.37,32.4,32.37,32.37,2700.0,25.362,25.3855,25.362,25.362,2700.0
2011-05-13 11:40:00,32.37,32.39,32.33,32.34,10600.0,25.362,25.3776,25.3306,25.3385,10600.0
2011-05-13 11:45:00,32.34,32.34,32.28,32.3,32300.0,25.3385,25.3385,25.2914,25.3071,32300.0
2011-05-13 11:50:00,32.3,32.35,32.3,32.31,4800.0,25.3071,25.3463,25.3071,25.315,4800.0
2011-05-13 11:55:00,32.32,32.33,32.27,32.3,8200.0,25.3228,25.3306,25.2836,25.3071,8200.0
2011-05-13 12:00:00,32.31,32.36,32.31,32.36,17100.0,25.315,25.3541,25.315,25.3541,17100.0
2011-05-13 12:05:00,32.35,32.36,32.25,32.25,12300.0,25.3463,25.3541,25.2679,25.2679,12300.0
2011-05-13 12:10:00,32.25,32.3,32.19,32.19,15700.0,25.2679,25.3071,25.2209,25.2209,15700.0
2011-05-13 12:15:00,32.19,32.24,32.18,32.23,10300.0,25.2209,25.2601,25.2131,25.2523,10300.0
2011-05-13 12:20:00,32.23,32.24,32.19,32.23,11700.0,25.2523,25.2601,25.2209,25.2523,11700.0
2011-05-13 12:25:00,32.23,32.25,32.2,32.25,8800.0,25.2523,25.2679,25.2288,25.2679,8800.0
2011-05-13 12:30:00,32.27,32.27,32.24,32.26,3800.0,25.2836,25.2836,25.2601,25.2758,3800.0
2011-05-13 12:35:00,32.25,32.28,32.23,32.25,3200.0,25.2679,25.2914,25.2523,25.2679,3200.0
2011-05-13 12:40:00,32.26,32.26,32.25,32.26,2400.0,25.2758,25.2758,25.2679,25.2758,2400.0
2011-05-13 12:45:00,32.26,32.29,32.25,32.28,9100.0,25.2758,25.2993,25.2679,25.2914,9100.0
2011-05-13 12:50:00,32.26,32.3,32.25,32.3,17000.0,25.2758,25.3071,25.2679,25.3071,17000.0
2011-05-13 12:55:00,32.3,32.32,32.25,32.27,14400.0,25.3071,25.3228,25.2679,25.2836,14400.0
2011-05-13 13:00:00,32.26,32.28,32.24,32.26,9500.0,25.2758,25.2914,25.2601,25.2758,9500.0
2011-05-13 13:05:00,32.26,32.27,32.21,32.27,4900.0,25.2758,25.2836,25.2366,25.2836,4900.0
2011-05-13 13:10:00,32.27,32.28,32.26,32.27,2500.0,25.2836,25.2914,25.2758,25.2836,2500.0
2011-05-13 13:15:00,32.28,32.28,32.26,32.28,2300.0,25.2914,25.2914,25.2758,25.2914,2300.0
2011-05-13 13:20:00,32.29,32.3,32.26,32.26,3000.0,25.2993,25.3071,25.2758,25.2758,3000.0
2011-05-13 13:25:00,32.27,32.27,32.22,32.23,3500.0,25.2836,25.2836,25.2444,25.2523,3500.0
2011-05-13 13:30:00,32.24,32.26,32.23,32.23,1900.0,25.2601,25.2758,25.2523,25.2523,1900.0
2011-05-13 13:35:00,32.24,32.24,32.19,32.19,3100.0,25.2601,25.2601,25.2209,25.2209,3100.0
2011-05-13 13:40:00,32.19,32.21,32.17,32.21,2600.0,25.2209,25.2366,25.2053,25.2366,2600.0
2011-05-13 13:45:00,32.22,32.23,32.2,32.21,4900.0,25.2444,25.2523,25.2288,25.2366,4900.0
2011-05-13 13:50:00,32.21,32.21,32.19,32.19,3400.0,25.2366,25.2366,25.2209,25.2209,3400.0
2011-05-13 13:55:00,32.19,32.22,32.19,32.2,1100.0,25.2209,25.2444,25.2209,25.2288,1100.0
2011-05-13 14:00:00,32.2,32.22,32.19,32.22,3300.0,25.2288,25.2444,25.2209,25.2444,3300.0
2011-05-13 14:05:00,32.22,32.24,32.22,32.23,2500.0,25.2444,25.2601,25.2444,25.2523,2500.0
2011-05-13 14:10:00,32.23,32.28,32.22,32.28,10300.0,25.2523,25.2914,25.2444,25.2914,10300.0
2011-05-13 14:15:00,32.27,32.3,32.25,32.27,11700.0,25.2836,25.3071,25.2679,25.2836,11700.0
2011-05-13 14:20:00,32.27,32.34,32.27,32.32,15600.0,25.2836,25.3385,25.2836,25.3228,15600.0
2011-05-13 14:25:00,32.32,32.32,32.3,32.32,8600.0,25.3228,25.3228,25.3071,25.3228,8600.0
2011-05-13 14:30:00,32.32,32.37,32.32,32.33,8000.0,25.3228,25.362,25.3228,25.3306,8000.0
2011-05-13 14:35:00,32.33,32.34,32.3,32.33,9300.0,25.3306,25.3385,25.3071,25.3306,9300.0
2011-05-13 14:40:00,32.35,32.35,32.28,32.28,6600.0,25.3463,25.3463,25.2914,25.2914,6600.0
2011-05-13 14:45:00,32.29,32.33,32.28,32.32,3600.0,25.2993,25.3306,25.2914,25.3228,3600.0
2011-05-13 14:50:00,32.31,32.32,32.28,32.3,8300.0,25.315,25.3228,25.2914,25.3071,8300.0
2011-05-13 14:55:00,32.3,32.3,32.26,32.26,5200.0,25.3071,25.3071,25.2758,25.2758,5200.0
2011-05-13 15:00:00,32.27,32.28,32.26,32.26,5400.0,25.2836,25.2914,25.2758,25.2758,5400.0
2011-05-13 15:05:00,32.27,32.31,32.26,32.31,2500.0,25.2836,25.315,25.2758,25.315,2500.0
2011-05-13 15:10:00,32.31,32.33,32.31,32.31,3700.0,25.315,25.3306,25.315,25.315,3700.0
2011-05-13 15:15:00,32.32,32.32,32.29,32.3,5600.0,25.3228,25.3228,25.2993,25.3071,5600.0
2011-05-13 15:20:00,32.3,32.32,32.27,32.29,9000.0,25.3071,25.3228,25.2836,25.2993,9000.0
2011-05-13 15:25:00,32.28,32.29,32.23,32.26,18300.0,25.2914,25.2993,25.2523,25.2758,18300.0
2011-05-13 15:30:00,32.26,32.3,32.26,32.28,17200.0,25.2758,25.3071,25.2758,25.2914,17200.0
2011-05-13 15:35:00,32.29,32.33,32.28,32.31,17000.0,25.2993,25.3306,25.2914,25.315,17000.0
2011-05-13 15:40:00,32.31,32.31,32.28,32.31,12500.0,25.315,25.315,25.2914,25.315,12500.0
2011-05-13 15:45:00,32.3,32.31,32.25,32.25,44000.0,25.3071,25.315,25.2679,25.2679,44000.0
2011-05-13 15:50:00,32.25,32.26,32.22,32.23,25500.0,25.2679,25.2758,25.2444,25.2523,25500.0
2011-05-13 15:55:00,32.23,32.24,32.22,32.23,48800.0,25.2523,25.2601,25.2444,25.2523,48800.0
2011-05-16 09:30:00,32.05,32.09,32.04,32.09,15500.0,25.1112,25.1426,25.1034,25.1426,15500.0
2011-05-16 09:35:00,32.09,32.19,32.09,32.14,11800.0,25.1426,25.2209,25.1426,25.1818,11800.0
2011-05-16 09:40:00,32.13,32.13,32.06,32.08,7100.0,25.1739,25.1739,25.1191,25.1347,7100.0
2011-05-16 09:45:00,32.07,32.07,31.98,31.98,9900.0,25.1269,25.1269,25.0564,25.0564,9900.0
2011-05-16 09:50:00,31.99,32.07,31.99,32.04,14100.0,25.0642,25.1269,25.0642,25.1034,14100.0
2011-05-16 09:55:00,32.04,32.06,32.01,32.03,6800.0,25.1034,25.1191,25.0799,25.0956,6800.0
2011-05-16 10:00:00,32.04,32.13,32.04,32.12,10600.0,25.1034,25.1739,25.1034,25.1661,10600.0
2011-05-16 10:05:00,32.1,32.17,32.1,32.13,9800.0,25.1504,25.2053,25.1504,25.1739,9800.0
2011-05-16 10:10:00,32.12,32.15,32.09,32.09,6900.0,25.1661,25.1896,25.1426,25.1426,6900.0
2011-05-16 10:15:00,32.08,32.1,32.06,32.1,9900.0,25.1347,25.1504,25.1191,25.1504,9900.0
2011-05-16 10:20:00,32.1,32.16,32.08,32.09,15100.0,25.1504,25.1974,25.1347,25.1426,15100.0
2011-05-16 10:25:00,32.08,32.12,32.04,32.05,11300.0,25.1347,25.1661,25.1034,25.1112,11300.0
2011-05-16 10:30:00,32.05,32.1,32.05,32.07,17100.0,25.1112,25.1504,25.1112,25.1269,17100.0
2011-05-16 10:35:00,32.07,32.11,32.06,32.06,9000.0,25.1269,25.1583,25.1191,25.1191,9000.0
2011-05-16 10:40:00,32.06,32.09,32.05,32.09,8200.0,25.1191,25.1426,25.1112,25.1426,8200.0
2011-05-16 10:45:00,32.09,32.11,32.06,32.06,6700.0,25.1426,25.1583,25.1191,25.1191,6700.0
2011-05-16 10:50:00,32.07,32.12,32.07,32.11,5600.0,25.1269,25.1661,25.1269,25.1583,5600.0
2011-05-16 10:55:00,32.1,32.14,32.1,32.13,10800.0,25.1504,25.1818,25.1504,25.1739,10800.0
2011-05-16 11:00:00,32.12,32.18,32.1,32.18,13400.0,25.1661,25.2131,25.1504,25.2131,13400.0
2011-05-16 11:05:00,32.17,32.18,32.15,32.15,3300.0,25.2053,25.2131,25.1896,25.1896,3300.0
2011-05-16 11:10:00,32.13,32.2,32.13,32.2,18200.0,25.1739,25.2288,25.1739,25.2288,18200.0
2011-05-16 11:15:00,32.21,32.22,32.17,32.17,6200.0,25.2366,25.2444,25.2053,25.2053,6200.0
2011-05-16 11:20:00,32.16,32.18,32.15,32.18,7900.0,25.1974,25.2131,25.1896,25.2131,7900.0
2011-05-16 11:25:00,32.16,32.18,32.14,32.18,15200.0,25.1974,25.2131,25.1818,25.2131,15200.0
2011-05-16 11:30:00,32.17,32.18,32.16,32.17,3900.0,25.2053,25.2131,25.1974,25.2053,3900.0
2011-05-16 11:35:00,32.17,32.19,32.17,32.18,4900.0,25.2053,25.2209,25.2053,25.2131,4900.0
2011-05-16 11:40:00,32.17,32.17,32.11,32.12,4200.0,25.2053,25.2053,25.1583,25.1661,4200.0
2011-05-16 11:45:00,32.12,32.12,32.09,32.11,4400.0,25.1661,25.1661,25.1426,25.1583,4400.0
2011-05-16 11:50:00,32.1,32.1,32.07,32.07,1600.0,25.1504,25.1504,25.1269,25.1269,1600.0
2011-05-16 11:55:00,32.07,32.07,32.06,32.06,5100.0,25.1269,25.1269,25.1191,25.1191,5100.0
2011-05-16 12:00:00,32.07,32.07,32.05,32.05,3100.0,25.1269,25.1269,25.1112,25.1112,3100.0
2011-05-16 12:05:00,32.05,32.05,32.0,32.0,5100.0,25.1112,25.1112,25.0721,25.0721,5100.0
2011-05-16 12:10:00,32.0,32.01,31.99,32.01,1700.0,25.0721,25.0799,25.0642,25.0799,1700.0
2011-05-16 12:15:00,32.0,32.01,31.98,32.01,9900.0,25.0721,25.0799,25.0564,25.0799,9900.0
2011-05-16 12:20:00,32.0,32.02,32.0,32.01,6000.0,25.0721,25.0877,25.0721,25.0799,6000.0
2011-05-16 12:25:00,32.01,32.02,31.98,32.0,8700.0,25.0799,25.0877,25.0564,25.0721,8700.0
2011-05-16 12:30:00,32.0,32.04,32.0,32.01,10900.0,25.0721,25.1034,25.0721,25.0799,10900.0
2011-05-16 12:35:00,32.01,32.03,31.99,32.02,6100.0,25.0799,25.0956,25.0642,25.0877,6100.0
2011-05-16 12:40:00,32.02,32.03,32.0,32.01,4200.0,25.0877,25.0956,25.0721,25.0799,4200.0
2011-05-16 12:45:00,32.0,32.01,31.98,31.98,4400.0,25.0721,25.0799,25.0564,25.0564,4400.0
2011-05-16 12:50:00,31.99,31.99,31.93,31.95,11600.0,25.0642,25.0642,25.0172,25.0329,11600.0
2011-05-16 12:55:00,31.94,31.95,31.91,31.92,8300.0,25.0251,25.0329,25.0016,25.0094,8300.0
2011-05-16 13:00:00,31.91,31.92,31.89,31.92,11700.0,25.0016,25.0094,24.9859,25.0094,11700.0
2011-05-16 13:05:00,31.93,31.95,31.93,31.94,7800.0,25.0172,25.0329,25.0172,25.0251,7800.0
2011-05-16 13:10:00,31.94,31.95,31.91,31.94,24800.0,25.0251,25.0329,25.0016,25.0251,24800.0
2011-05-16 13:15:00,31.93,31.94,31.88,31.94,21300.0,25.0172,25.0251,24.978,25.0251,21300.0
2011-05-16 13:20:00,31.94,31.95,31.93,31.94,3800.0,25.0251,25.0329,25.0172,25.0251,3800.0
2011-05-16 13:25:00,31.94,31.95,31.92,31.93,4400.0,25.0251,25.0329,25.0094,25.0172,4400.0
2011-05-16 13:30:00,31.93,31.99,31.93,31.99,5600.0,25.0172,25.0642,25.0172,25.0642,5600.0
2011-05-16 13:35:00,31.98,31.99,31.95,31.96,8700.0,25.0564,25.0642,25.0329,25.0407,8700.0
2011-05-16 13:40:00,31.96,32.0,31.96,31.98,2200.0,25.0407,25.0721,25.0407,25.0564,2200.0
2011-05-16 13:45:00,31.99,32.0,31.99,32.0,4900.0,25.0642,25.0721,25.0642,25.0721,4900.0
2011-05-16 13:50:00,31.99,32.0,31.99,32.0,1400.0,25.0642,25.0721,25.0642,25.0721,1400.0
2011-05-16 13:55:00,32.0,32.02,32.0,32.02,16200.0,25.0721,25.0877,25.0721,25.0877,16200.0
2011-05-16 14:00:00,32.01,32.06,32.01,32.06,15500.0,25.0799,25.1191,25.0799,25.1191,15500.0
2011-05-16 14:05:00,32.05,32.09,32.05,32.07,13900.0,25.1112,25.1426,25.1112,25.1269,13900.0
2011-05-16 14:10:00,32.06,32.07,32.04,32.04,15000.0,25.1191,25.1269,25.1034,25.1034,15000.0
2011-05-16 14:15:00,32.04,32.05,32.04,32.05,6400.0,25.1034,25.1112,25.1034,25.1112,6400.0
2011-05-16 14:20:00,32.05,32.05,32.02,32.02,12200.0,25.1112,25.1112,25.0877,25.0877,12200.0
2011-05-16 14:25:00,32.02,32.03,31.99,31.99,6200.0,25.0877,25.0956,25.0642,25.0642,6200.0
2011-05-16 14:30:00,31.99,32.03,31.98,31.99,24700.0,25.0642,25.0956,25.0564,25.0642,24700.0
2011-05-16 14:35:00,31.99,32.0,31.97,31.99,11900.0,25.0642,25.0721,25.0486,25.0642,11900.0
2011-05-16 14:40:00,31.99,32.0,31.95,31.99,18900.0,25.0642,25.0721,25.0329,25.0642,18900.0
2011-05-16 14:45:00,31.99,32.03,31.98,32.03,25600.0,25.0642,25.0956,25.0564,25.0956,25600.0
2011-05-16 14:50:00,32.03,32.05,31.99,31.99,19100.0,25.0956,25.1112,25.0642,25.0642,19100.0
2011-05-16 14:55:00,31.99,32.03,31.99,32.02,29200.0,25.0642,25.0956,25.0642,25.0877,29200.0
2011-05-16 15:00:00,32.01,32.06,32.01,32.06,34000.0,25.0799,25.1191,25.0799,25.1191,34000.0
2011-05-16 15:05:00,32.06,32.09,32.04,32.05,45400.0,25.1191,25.1426,25.1034,25.1112,45400.0
2011-05-16 15:10:00,32.05,32.06,32.02,32.05,20900.0,25.1112,25.1191,25.0877,25.1112,20900.0
2011-05-16 15:15:00,32.04,32.05,32.02,32.03,16300.0,25.1034,25.1112,25.0877,25.0956,16300.0
2011-05-16 15:20:00,32.02,32.04,31.99,32.02,15700.0,25.0877,25.1034,25.0642,25.0877,15700.0
2011-05-16 15:25:00,32.01,32.03,31.99,31.99,16600.0,25.0799,25.0956,25.0642,25.0642,16600.0
2011-05-16 15:30:00,31.99,32.06,31.99,32.05,40300.0,25.0642,25.1191,25.0642,25.1112,40300.0
2011-05-16 15:35:00,32.04,32.05,31.99,32.0,30800.0,25.1034,25.1112,25.0642,25.0721,30800.0
2011-05-16 15:40:00,32.0,32.01,31.93,31.94,36100.0,25.0721,25.0799,25.0172,25.0251,36100.0
2011-05-16 15:45:00,31.93,31.94,31.89,31.93,39200.0,25.0172,25.0251,24.9859,25.0172,39200.0
2011-05-16 15:50:00,31.93,31.98,31.91,31.98,57500.0,25.0172,25.0564,25.0016,25.0564,57500.0
2011-05-16 15:55:00,31.97,31.99,31.94,31.95,93100.0,25.0486,25.0642,25.0251,25.0329,93100.0
2011-05-17 09:30:00,31.86,31.97,31.82,31.94,10600.0,24.9624,25.0486,24.931,25.0251,10600.0
2011-05-17 09:35:00,31.95,31.99,31.92,31.96,9800.0,25.0329,25.0642,25.0094,25.0407,9800.0
2011-05-17 09:40:00,31.96,31.97,31.9,31.95,19600.0,25.0407,25.0486,24.9937,25.0329,19600.0
2011-05-17 09:45:00,31.94,31.95,31.9,31.93,11500.0,25.0251,25.0329,24.9937,25.0172,11500.0
2011-05-17 09:50:00,31.92,31.93,31.86,31.9,10500.0,25.0094,25.0172,24.9624,24.9937,10500.0
2011-05-17 09:55:00,31.9,31.92,31.88,31.88,9600.0,24.9937,25.0094,24.978,24.978,9600.0
2011-05-17 10:00:00,31.88,31.89,31.83,31.85,10400.0,24.978,24.9859,24.9389,24.9545,10400.0
2011-05-17 10:05:00,31.86,31.86,31.8,31.84,8100.0,24.9624,24.9624,24.9154,24.9467,8100.0
2011-05-17 10:10:00,31.83,31.89,31.83,31.89,5100.0,24.9389,24.9859,24.9389,24.9859,5100.0
2011-05-17 10:15:00,31.9,32.0,31.9,31.97,8600.0,24.9937,25.0721,24.9937,25.0486,8600.0
2011-05-17 10:20:00,31.97,31.99,31.95,31.98,6600.0,25.0486,25.0642,25.0329,25.0564,6600.0
2011-05-17 10:25:00,31.98,32.04,31.97,32.04,32200.0,25.0564,25.1034,25.0486,25.1034,32200.0
2011-05-17 10:30:00,32.04,32.04,32.0,32.01,18200.0,25.1034,25.1034,25.0721,25.0799,18200.0
2011-05-17 10:35:00,32.0,32.0,31.9,31.91,15000.0,25.0721,25.0721,24.9937,25.0016,15000.0
2011-05-17 10:40:00,31.91,31.92,31.88,31.89,7500.0,25.0016,25.0094,24.978,24.9859,7500.0
2011-05-17 10:45:00,31.89,31.89,31.81,31.81,11300.0,24.9859,24.9859,24.9232,24.9232,11300.0
2011-05-17 10:50:00,31.81,31.84,31.79,31.83,13400.0,24.9232,24.9467,24.9075,24.9389,13400.0
2011-05-17 10:55:00,31.84,31.86,31.8,31.81,8300.0,24.9467,24.9624,24.9154,24.9232,8300.0
2011-05-17 11:00:00,31.82,31.84,31.79,31.83,25900.0,24.931,24.9467,24.9075,24.9389,25900.0
2011-05-17 11:05:00,31.84,31.85,31.77,31.78,30000.0,24.9467,24.9545,24.8919,24.8997,30000.0
2011-05-17 11:10:00,31.81,31.84,31.81,31.84,11200.0,24.9232,24.9467,24.9232,24.9467,11200.0
2011-05-17 11:15:00,31.83,31.85,31.8,31.85,17100.0,24.9389,24.9545,24.9154,24.9545,17100.0
2011-05-17 11:20:00,31.85,31.87,31.85,31.87,14200.0,24.9545,24.9702,24.9545,24.9702,14200.0
2011-05-17 11:25:00,31.86,31.88,31.84,31.88,31300.0,24.9624,24.978,24.9467,24.978,31300.0
2011-05-17 11:30:00,31.88,31.91,31.81,31.82,19200.0,24.978,25.0016,24.9232,24.931,19200.0
2011-05-17 11:35:00,31.82,31.85,31.78,31.78,21200.0,24.931,24.9545,24.8997,24.8997,21200.0
2011-05-17 11:40:00,31.79,31.79,31.73,31.74,13700.0,24.9075,24.9075,24.8605,24.8684,13700.0
2011-05-17 11:45:00,31.75,31.81,31.75,31.8,8400.0,24.8762,24.9232,24.8762,24.9154,8400.0
2011-05-17 11:50:00,31.81,31.82,31.77,31.77,10000.0,24.9232,24.931,24.8919,24.8919,10000.0
2011-05-17 11:55:00,31.77,31.78,31.75,31.75,9500.0,24.8919,24.8997,24.8762,24.8762,9500.0
2011-05-17 12:00:00,31.75,31.78,31.74,31.77,17500.0,24.8762,24.8997,24.8684,24.8919,17500.0
2011-05-17 12:05:00,31.76,31.77,31.71,31.72,8400.0,24.884,24.8919,24.8449,24.8527,8400.0
2011-05-17 12:10:00,31.72,31.73,31.71,31.73,12600.0,24.8527,24.8605,24.8449,24.8605,12600.0
2011-05-17 12:15:00,31.73,31.75,31.72,31.72,9400.0,24.8605,24.8762,24.8527,24.8527,9400.0
2011-05-17 12:20:00,31.72,31.8,31.72,31.8,9200.0,24.8527,24.9154,24.8527,24.9154,9200.0
2011-05-17 12:25:00,31.79,31.79,31.75,31.77,6400.0,24.9075,24.9075,24.8762,24.8919,6400.0
2011-05-17 12:30:00,31.77,31.81,31.75,31.79,4500.0,24.8919,24.9232,24.8762,24.9075,4500.0
2011-05-17 12:35:00,31.79,31.79,31.77,31.79,7600.0,24.9075,24.9075,24.8919,24.9075,7600.0
2011-05-17 12:40:00,31.79,31.81,31.78,31.78,16700.0,24.9075,24.9232,24.8997,24.8997,16700.0
2011-05-17 12:45:00,31.78,31.79,31.72,31.72,15700.0,24.8997,24.9075,24.8527,24.8527,15700.0
2011-05-17 12:50:00,31.72,31.73,31.68,31.71,15400.0,24.8527,24.8605,24.8213,24.8449,15400.0
2011-05-17 12:55:00,31.69,31.71,31.68,31.71,15200.0,24.8292,24.8449,24.8213,24.8449,15200.0
2011-05-17 13:00:00,31.7,31.72,31.69,31.7,7100.0,24.837,24.8527,24.8292,24.837,7100.0
2011-05-17 13:05:00,31.7,31.72,31.7,31.72,9200.0,24.837,24.8527,24.837,24.8527,9200.0
2011-05-17 13:10:00,31.73,31.76,31.7,31.75,5500.0,24.8605,24.884,24.837,24.8762,5500.0
2011-05-17 13:15:00,31.76,31.8,31.76,31.78,7800.0,24.884,24.9154,24.884,24.8997,7800.0
2011-05-17 13:20:00,31.76,31.82,31.76,31.82,5100.0,24.884,24.931,24.884,24.931,5100.0
2011-05-17 13:25:00,31.82,31.87,31.81,31.86,5400.0,24.931,24.9702,24.9232,24.9624,5400.0
2011-05-17 13:30:00,31.86,31.9,31.85,31.86,21600.0,24.9624,24.9937,24.9545,24.9624,21600.0
2011-05-17 13:35:00,31.86,31.9,31.86,31.88,18900.0,24.9624,24.9937,24.9624,24.978,18900.0
2011-05-17 13:40:00,31.88,31.89,31.82,31.86,34600.0,24.978,24.9859,24.931,24.9624,34600.0
2011-05-17 13:45:00,31.86,31.87,31.82,31.83,25800.0,24.9624,24.9702,24.931,24.9389,25800.0
2011-05-17 13:50:00,31.83,31.83,31.79,31.81,16600.0,24.9389,24.9389,24.9075,24.9232,16600.0
2011-05-17 13:55:00,31.79,31.84,31.79,31.82,16500.0,24.9075,24.9467,24.9075,24.931,16500.0
2011-05-17 14:00:00,31.81,31.93,31.81,31.91,50700.0,24.9232,25.0172,24.9232,25.0016,50700.0
2011-05-17 14:05:00,31.91,31.92,31.87,31.87,15000.0,25.0016,25.0094,24.9702,24.9702,15000.0
2011-05-17 14:10:00,31.87,31.88,31.86,31.86,9100.0,24.9702,24.978,24.9624,24.9624,9100.0
2011-05-17 14:15:00,31.86,31.87,31.78,31.8,18500.0,24.9624,24.9702,24.8997,24.9154,18500.0
2011-05-17 14:20:00,31.8,31.81,31.73,31.73,10100.0,24.9154,24.9232,24.8605,24.8605,10100.0
2011-05-17 14:25:00,31.73,31.76,31.72,31.74,10700.0,24.8605,24.884,24.8527,24.8684,10700.0
2011-05-17 14:30:00,31.73,31.76,31.72,31.74,9100.0,24.8605,24.884,24.8527,24.8684,9100.0
2011-05-17 14:35:00,31.74,31.75,31.72,31.75,8300.0,24.8684,24.8762,24.8527,24.8762,8300.0
2011-05-17 14:40:00,31.74,31.75,31.7,31.74,58000.0,24.8684,24.8762,24.837,24.8684,58000.0
2011-05-17 14:45:00,31.74,31.82,31.73,31.82,14200.0,24.8684,24.931,24.8605,24.931,14200.0
2011-05-17 14:50:00,31.82,31.83,31.8,31.82,26700.0,24.931,24.9389,24.9154,24.931,26700.0
2011-05-17 14:55:00,31.82,31.9,31.81,31.9,10000.0,24.931,24.9937,24.9232,24.9937,10000.0
2011-05-17 15:00:00,31.9,31.91,31.87,31.9,36800.0,24.9937,25.0016,24.9702,24.9937,36800.0
2011-05-17 15:05:00,31.9,31.91,31.84,31.9,20600.0,24.9937,25.0016,24.9467,24.9937,20600.0
2011-05-17 15:10:00,31.9,31.95,31.9,31.92,26300.0,24.9937,25.0329,24.9937,25.0094,26300.0
2011-05-17 15:15:00,31.93,31.93,31.87,31.89,27000.0,25.0172,25.0172,24.9702,24.9859,27000.0
2011-05-17 15:20:00,31.89,31.93,31.88,31.89,29100.0,24.9859,25.0172,24.978,24.9859,29100.0
2011-05-17 15:25:00,31.89,31.92,31.87,31.89,9400.0,24.9859,25.0094,24.9702,24.9859,9400.0
2011-05-17 15:30:00,31.88,31.9,31.86,31.88,37600.0,24.978,24.9937,24.9624,24.978,37600.0
2011-05-17 15:35:00,31.87,31.92,31.87,31.89,36500.0,24.9702,25.0094,24.9702,24.9859,36500.0
2011-05-17 15:40:00,31.89,31.9,31.81,31.81,33900.0,24.9859,24.9937,24.9232,24.9232,33900.0
2011-05-17 15:45:00,31.81,31.85,31.81,31.84,32500.0,24.9232,24.9545,24.9232,24.9467,32500.0
2011-05-17 15:50:00,31.85,31.85,31.78,31.8,49000.0,24.9545,24.9545,24.8997,24.9154,49000.0
2011-05-17 15:55:00,31.8,31.85,31.8,31.83,61000.0,24.9154,24.9545,24.9154,24.9389,61000.0
2011-05-18 09:30:00,31.84,31.9,31.8,31.8,9900.0,24.9467,24.9937,24.9154,24.9154,9900.0
2011-05-18 09:35:00,31.82,31.87,31.78,31.82,9600.0,24.931,24.9702,24.8997,24.931,9600.0
2011-05-18 09:40:00,31.84,31.93,31.84,31.92,5000.0,24.9467,25.0172,24.9467,25.0094,5000.0
2011-05-18 09:45:00,31.91,31.97,31.91,31.92,12700.0,25.0016,25.0486,25.0016,25.0094,12700.0
2011-05-18 09:50:00,31.91,31.92,31.83,31.84,11700.0,25.0016,25.0094,24.9389,24.9467,11700.0
2011-05-18 09:55:00,31.84,31.84,31.75,31.78,10100.0,24.9467,24.9467,24.8762,24.8997,10100.0
2011-05-18 10:00:00,31.79,31.83,31.78,31.83,7100.0,24.9075,24.9389,24.8997,24.9389,7100.0
2011-05-18 10:05:00,31.84,31.89,31.83,31.88,4700.0,24.9467,24.9859,24.9389,24.978,4700.0
2011-05-18 10:10:00,31.88,31.9,31.82,31.9,45600.0,24.978,24.9937,24.931,24.9937,45600.0
2011-05-18 10:15:00,31.9,31.94,31.89,31.94,19800.0,24.9937,25.0251,24.9859,25.0251,19800.0
2011-05-18 10:20:00,31.94,31.97,31.94,31.95,25600.0,25.0251,25.0486,25.0251,25.0329,25600.0
2011-05-18 10:25:00,31.94,31.96,31.92,31.95,7400.0,25.0251,25.0407,25.0094,25.0329,7400.0
2011-05-18 10:30:00,31.95,31.96,31.92,31.95,9200.0,25.0329,25.0407,25.0094,25.0329,9200.0
2011-05-18 10:35:00,31.96,32.01,31.95,31.95,19100.0,25.0407,25.0799,25.0329,25.0329,19100.0
2011-05-18 10:40:00,31.95,31.99,31.94,31.94,8300.0,25.0329,25.0642,25.0251,25.0251,8300.0
2011-05-18 10:45:00,31.94,32.0,31.94,31.99,11200.0,25.0251,25.0721,25.0251,25.0642,11200.0
2011-05-18 10:50:00,31.98,31.99,31.98,31.99,5700.0,25.0564,25.0642,25.0564,25.0642,5700.0
2011-05-18 10:55:00,31.99,32.01,31.98,32.01,7900.0,25.0642,25.0799,25.0564,25.0799,7900.0
2011-05-18 11:00:00,32.01,32.02,32.0,32.02,16300.0,25.0799,25.0877,25.0721,25.0877,16300.0
2011-05-18 11:05:00,32.02,32.03,31.99,32.0,9800.0,25.0877,25.0956,25.0642,25.0721,9800.0
2011-05-18 11:10:00,32.0,32.01,31.99,31.99,9300.0,25.0721,25.0799,25.0642,25.0642,9300.0
2011-05-18 11:15:00,32.0,32.01,31.97,31.98,8000.0,25.0721,25.0799,25.0486,25.0564,8000.0
2011-05-18 11:20:00,31.97,31.97,31.92,31.94,5900.0,25.0486,25.0486,25.0094,25.0251,5900.0
2011-05-18 11:25:00,31.94,31.95,31.93,31.94,3600.0,25.0251,25.0329,25.0172,25.0251,3600.0
2011-05-18 11:30:00,31.94,31.94,31.9,31.94,3100.0,25.0251,25.0251,24.9937,25.0251,3100.0
2011-05-18 11:35:00,31.94,31.96,31.93,31.96,3900.0,25.0251,25.0407,25.0172,25.0407,3900.0
2011-05-18 11:40:00,31.97,31.97,31.94,31.94,4900.0,25.0486,25.0486,25.0251,25.0251,4900.0
2011-05-18 11:45:00,31.95,31.96,31.95,31.95,2700.0,25.0329,25.0407,25.0329,25.0329,2700.0
2011-05-18 11:50:00,31.95,31.98,31.95,31.97,4400.0,25.0329,25.0564,25.0329,25.0486,4400.0
2011-05-18 11:55:00,31.97,31.98,31.97,31.97,4300.0,25.0486,25.0564,25.0486,25.0486,4300.0
2011-05-18 12:00:00,31.98,31.99,31.97,31.98,3700.0,25.0564,25.0642,25.0486,25.0564,3700.0
2011-05-18 12:05:00,31.98,31.98,31.92,31.92,4500.0,25.0564,25.0564,25.0094,25.0094,4500.0
2011-05-18 12:10:00,31.94,31.96,31.94,31.96,7800.0,25.0251,25.0407,25.0251,25.0407,7800.0
2011-05-18 12:15:00,31.96,31.99,31.96,31.98,4400.0,25.0407,25.0642,25.0407,25.0564,4400.0
2011-05-18 12:20:00,31.99,32.0,31.99,32.0,1600.0,25.0642,25.0721,25.0642,25.0721,1600.0
2011-05-18 12:25:00,32.0,32.01,31.99,32.0,3100.0,25.0721,25.0799,25.0642,25.0721,3100.0
2011-05-18 12:30:00,32.0,32.03,32.0,32.01,4600.0,25.0721,25.0956,25.0721,25.0799,4600.0
2011-05-18 12:35:00,32.01,32.01,32.01,32.01,700.0,25.0799,25.0799,25.0799,25.0799,700.0
2011-05-18 12:40:00,32.01,32.02,32.0,32.02,5500.0,25.0799,25.0877,25.0721,25.0877,5500.0
2011-05-18 12:45:00,32.02,32.04,32.02,32.04,3100.0,25.0877,25.1034,25.0877,25.1034,3100.0
2011-05-18 12:50:00,32.04,32.04,32.0,32.02,14900.0,25.1034,25.1034,25.0721,25.0877,14900.0
2011-05-18 12:55:00,32.02,32.03,32.01,32.01,4000.0,25.0877,25.0956,25.0799,25.0799,4000.0
2011-05-18 13:00:00,32.01,32.06,32.01,32.06,5800.0,25.0799,25.1191,25.0799,25.1191,5800.0
2011-05-18 13:05:00,32.05,32.08,32.05,32.08,6700.0,25.1112,25.1347,25.1112,25.1347,6700.0
2011-05-18 13:10:00,32.09,32.09,32.06,32.07,10100.0,25.1426,25.1426,25.1191,25.1269,10100.0
2011-05-18 13:15:00,32.07,32.09,32.07,32.09,6000.0,25.1269,25.1426,25.1269,25.1426,6000.0
2011-05-18 13:20:00,32.09,32.09,32.07,32.07,4100.0,25.1426,25.1426,25.1269,25.1269,4100.0
2011-05-18 13:25:00,32.07,32.07,32.04,32.04,3400.0,25.1269,25.1269,25.1034,25.1034,3400.0
2011-05-18 13:30:00,32.04,32.05,32.02,32.03,3400.0,25.1034,25.1112,25.0877,25.0956,3400.0
2011-05-18 13:35:00,32.03,32.05,32.03,32.04,6700.0,25.0956,25.1112,25.0956,25.1034,6700.0
2011-05-18 13:40:00,32.04,32.07,32.04,32.07,5700.0,25.1034,25.1269,25.1034,25.1269,5700.0
2011-05-18 13:45:00,32.07,32.07,32.06,32.06,3500.0,25.1269,25.1269,25.1191,25.1191,3500.0
2011-05-18 13:50:00,32.06,32.08,32.06,32.07,4100.0,25.1191,25.1347,25.1191,25.1269,4100.0
2011-05-18 13:55:00,32.08,32.1,32.08,32.09,6400.0,25.1347,25.1504,25.1347,25.1426,6400.0
2011-05-18 14:00:00,32.09,32.11,32.05,32.07,15100.0,25.1426,25.1583,25.1112,25.1269,15100.0
2011-05-18 14:05:00,32.08,32.16,32.07,32.13,10700.0,25.1347,25.1974,25.1269,25.1739,10700.0
2011-05-18 14:10:00,32.13,32.14,32.11,32.11,5900.0,25.1739,25.1818,25.1583,25.1583,5900.0
2011-05-18 14:15:00,32.11,32.11,32.06,32.06,10000.0,25.1583,25.1583,25.1191,25.1191,10000.0
2011-05-18 14:20:00,32.06,32.06,32.02,32.02,9300.0,25.1191,25.1191,25.0877,25.0877,9300.0
2011-05-18 14:25:00,32.03,32.05,32.02,32.04,9600.0,25.0956,25.1112,25.0877,25.1034,9600.0
2011-05-18 14:30:00,32.04,32.09,32.04,32.07,18900.0,25.1034,25.1426,25.1034,25.1269,18900.0
2011-05-18 14:35:00,32.06,32.08,31.99,32.0,9500.0,25.1191,25.1347,25.0642,25.0721,9500.0
2011-05-18 14:40:00,32.0,32.05,32.0,32.03,12400.0,25.0721,25.1112,25.0721,25.0956,12400.0
2011-05-18 14:45:00,32.04,32.06,32.02,32.02,8700.0,25.1034,25.1191,25.0877,25.0877,8700.0
2011-05-18 14:50:00,32.03,32.04,32.02,32.02,7700.0,25.0956,25.1034,25.0877,25.0877,7700.0
2011-05-18 14:55:00,32.02,32.03,32.0,32.02,10400.0,25.0877,25.0956,25.0721,25.0877,10400.0
2011-05-18 15:00:00,32.02,32.04,32.0,32.04,9000.0,25.0877,25.1034,25.0721,25.1034,9000.0
2011-05-18 15:05:00,32.04,32.05,32.0,32.01,9900.0,25.1034,25.1112,25.0721,25.0799,9900.0
2011-05-18 15:10:00,32.01,32.03,32.0,32.02,7300.0,25.0799,25.0956,25.0721,25.0877,7300.0
2011-05-18 15:15:00,32.03,32.07,32.02,32.06,11300.0,25.0956,25.1269,25.0877,25.1191,11300.0
2011-05-18 15:20:00,32.06,32.07,32.03,32.03,10300.0,25.1191,25.1269,25.0956,25.0956,10300.0
2011-05-18 15:25:00,32.03,32.05,32.02,32.04,16600.0,25.0956,25.1112,25.0877,25.1034,16600.0
2011-05-18 15:30:00,32.04,32.05,32.03,32.03,26400.0,25.1034,25.1112,25.0956,25.0956,26400.0
2011-05-18 15:35:00,32.04,32.05,32.02,32.04,9800.0,25.1034,25.1112,25.0877,25.1034,9800.0
2011-05-18 15:40:00,32.04,32.07,32.03,32.07,18700.0,25.1034,25.1269,25.0956,25.1269,18700.0
2011-05-18 15:45:00,32.07,32.09,32.02,32.04,53200.0,25.1269,25.1426,25.0877,25.1034,53200.0
2011-05-18 15:50:00,32.04,32.1,32.02,32.04,68900.0,25.1034,25.1504,25.0877,25.1034,68900.0
2011-05-18 15:55:00,32.04,32.06,32.04,32.05,48300.0,25.1034,25.1191,25.1034,25.1112,48300.0
2011-05-19 09:30:00,32.32,32.32,32.13,32.13,7700.0,25.3228,25.3228,25.1739,25.1739,7700.0
2011-05-19 09:35:00,32.16,32.24,32.14,32.23,16400.0,25.1974,25.2601,25.1818,25.2523,16400.0
2011-05-19 09:40:00,32.23,32.36,32.22,32.32,11100.0,25.2523,25.3541,25.2444,25.3228,11100.0
2011-05-19 09:45:00,32.34,32.39,32.32,32.34,16100.0,25.3385,25.3776,25.3228,25.3385,16100.0
2011-05-19 09:50:00,32.35,32.38,32.34,32.37,10900.0,25.3463,25.3698,25.3385,25.362,10900.0
2011-05-19 09:55:00,32.37,32.4,32.35,32.35,13700.0,25.362,25.3855,25.3463,25.3463,13700.0
2011-05-19 10:00:00,32.34,32.35,32.24,32.28,23700.0,25.3385,25.3463,25.2601,25.2914,23700.0
2011-05-19 10:05:00,32.28,32.29,32.23,32.23,12800.0,25.2914,25.2993,25.2523,25.2523,12800.0
2011-05-19 10:10:00,32.23,32.24,32.19,32.21,10400.0,25.2523,25.2601,25.2209,25.2366,10400.0
2011-05-19 10:15:00,32.21,32.21,32.18,32.19,6500.0,25.2366,25.2366,25.2131,25.2209,6500.0
2011-05-19 10:20:00,32.19,32.24,32.18,32.19,8100.0,25.2209,25.2601,25.2131,25.2209,8100.0
2011-05-19 10:25:00,32.19,32.2,32.17,32.18,5800.0,25.2209,25.2288,25.2053,25.2131,5800.0
2011-05-19 10:30:00,32.18,32.22,32.16,32.19,8200.0,25.2131,25.2444,25.1974,25.2209,8200.0
2011-05-19 10:35:00,32.18,32.26,32.18,32.24,14300.0,25.2131,25.2758,25.2131,25.2601,14300.0
2011-05-19 10:40:00,32.25,32.25,32.17,32.17,11700.0,25.2679,25.2679,25.2053,25.2053,11700.0
2011-05-19 10:45:00,32.18,32.18,32.16,32.18,3700.0,25.2131,25.2131,25.1974,25.2131,3700.0
2011-05-19 10:50:00,32.19,32.19,32.1,32.1,3300.0,25.2209,25.2209,25.1504,25.1504,3300.0
2011-05-19 10:55:00,32.1,32.11,32.09,32.1,5900.0,25.1504,25.1583,25.1426,25.1504,5900.0
2011-05-19 11:00:00,32.09,32.11,32.08,32.1,3100.0,25.1426,25.1583,25.1347,25.1504,3100.0
2011-05-19 11:05:00,32.1,32.1,32.07,32.07,3700.0,25.1504,25.1504,25.1269,25.1269,3700.0
2011-05-19 11:10:00,32.06,32.08,32.05,32.06,5600.0,25.1191,25.1347,25.1112,25.1191,5600.0
2011-05-19 11:15:00,32.07,32.09,32.07,32.08,2400.0,25.1269,25.1426,25.1269,25.1347,2400.0
2011-05-19 11:20:00,32.08,32.09,32.07,32.08,2900.0,25.1347,25.1426,25.1269,25.1347,2900.0
2011-05-19 11:25:00,32.09,32.1,32.07,32.08,2000.0,25.1426,25.1504,25.1269,25.1347,2000.0
2011-05-19 11:30:00,32.09,32.1,32.07,32.07,2800.0,25.1426,25.1504,25.1269,25.1269,2800.0
2011-05-19 11:35:00,32.06,32.08,32.06,32.08,1600.0,25.1191,25.1347,25.1191,25.1347,1600.0
2011-05-19 11:40:00,32.07,32.09,32.06,32.08,9800.0,25.1269,25.1426,25.1191,25.1347,9800.0
2011-05-19 11:45:00,32.08,32.08,32.07,32.07,1900.0,25.1347,25.1347,25.1269,25.1269,1900.0
2011-05-19 11:50:00,32.07,32.09,32.07,32.08,3500.0,25.1269,25.1426,25.1269,25.1347,3500.0
2011-05-19 11:55:00,32.08,32.1,32.07,32.1,1200.0,25.1347,25.1504,25.1269,25.1504,1200.0
2011-05-19 12:00:00,32.11,32.13,32.11,32.13,3200.0,25.1583,25.1739,25.1583,25.1739,3200.0
2011-05-19 12:05:00,32.13,32.19,32.13,32.18,4200.0,25.1739,25.2209,25.1739,25.2131,4200.0
2011-05-19 12:10:00,32.18,32.2,32.17,32.2,4000.0,25.2131,25.2288,25.2053,25.2288,4000.0
2011-05-19 12:15:00,32.2,32.21,32.19,32.2,3200.0,25.2288,25.2366,25.2209,25.2288,3200.0
2011-05-19 12:20:00,32.22,32.22,32.2,32.2,4000.0,25.2444,25.2444,25.2288,25.2288,4000.0
2011-05-19 12:25:00,32.21,32.25,32.2,32.24,7400.0,25.2366,25.2679,25.2288,25.2601,7400.0
2011-05-19 12:30:00,32.25,32.26,32.22,32.25,9800.0,25.2679,25.2758,25.2444,25.2679,9800.0
2011-05-19 12:35:00,32.25,32.29,32.25,32.29,6700.0,25.2679,25.2993,25.2679,25.2993,6700.0
2011-05-19 12:40:00,32.3,32.3,32.29,32.29,3500.0,25.3071,25.3071,25.2993,25.2993,3500.0
2011-05-19 12:45:00,32.29,32.29,32.26,32.28,6900.0,25.2993,25.2993,25.2758,25.2914,6900.0
2011-05-19 12:50:00,32.28,32.28,32.27,32.27,1400.0,25.2914,25.2914,25.2836,25.2836,1400.0
2011-05-19 12:55:00,32.28,32.28,32.25,32.26,11400.0,25.2914,25.2914,25.2679,25.2758,11400.0
2011-05-19 13:00:00,32.26,32.26,32.24,32.25,7700.0,25.2758,25.2758,25.2601,25.2679,7700.0
2011-05-19 13:05:00,32.24,32.28,32.24,32.27,14000.0,25.2601,25.2914,25.2601,25.2836,14000.0
2011-05-19 13:10:00,32.27,32.28,32.25,32.26,8800.0,25.2836,25.2914,25.2679,25.2758,8800.0
2011-05-19 13:15:00,32.26,32.28,32.24,32.27,7700.0,25.2758,25.2914,25.2601,25.2836,7700.0
2011-05-19 13:20:00,32.28,32.28,32.27,32.27,3600.0,25.2914,25.2914,25.2836,25.2836,3600.0
2011-05-19 13:25:00,32.28,32.28,32.26,32.26,7900.0,25.2914,25.2914,25.2758,25.2758,7900.0
2011-05-19 13:30:00,32.27,32.27,32.26,32.26,8300.0,25.2836,25.2836,25.2758,25.2758,8300.0
2011-05-19 13:35:00,32.26,32.26,32.23,32.24,5900.0,25.2758,25.2758,25.2523,25.2601,5900.0
2011-05-19 13:40:00,32.23,32.24,32.21,32.21,10300.0,25.2523,25.2601,25.2366,25.2366,10300.0
2011-05-19 13:45:00,32.21,32.22,32.2,32.21,3800.0,25.2366,25.2444,25.2288,25.2366,3800.0
2011-05-19 13:50:00,32.21,32.24,32.2,32.24,15100.0,25.2366,25.2601,25.2288,25.2601,15100.0
2011-05-19 13:55:00,32.23,32.26,32.2,32.2,38600.0,25.2523,25.2758,25.2288,25.2288,38600.0
2011-05-19 14:00:00,32.2,32.21,32.19,32.21,34100.0,25.2288,25.2366,25.2209,25.2366,34100.0
2011-05-19 14:05:00,32.22,32.25,32.22,32.24,7000.0,25.2444,25.2679,25.2444,25.2601,7000.0
2011-05-19 14:10:00,32.24,32.26,32.21,32.23,12700.0,25.2601,25.2758,25.2366,25.2523,12700.0
2011-05-19 14:15:00,32.23,32.24,32.2,32.21,13200.0,25.2523,25.2601,25.2288,25.2366,13200.0
2011-05-19 14:20:00,32.22,32.26,32.22,32.24,7000.0,25.2444,25.2758,25.2444,25.2601,7000.0
2011-05-19 14:25:00,32.23,32.23,32.18,32.18,8100.0,25.2523,25.2523,25.2131,25.2131,8100.0
2011-05-19 14:30:00,32.18,32.2,32.18,32.19,3900.0,25.2131,25.2288,25.2131,25.2209,3900.0
2011-05-19 14:35:00,32.19,32.22,32.19,32.2,5300.0,25.2209,25.2444,25.2209,25.2288,5300.0
2011-05-19 14:40:00,32.21,32.21,32.13,32.15,10800.0,25.2366,25.2366,25.1739,25.1896,10800.0
2011-05-19 14:45:00,32.15,32.19,32.15,32.19,3600.0,25.1896,25.2209,25.1896,25.2209,3600.0
2011-05-19 14:50:00,32.18,32.21,32.17,32.18,15200.0,25.2131,25.2366,25.2053,25.2131,15200.0
2011-05-19 14:55:00,32.18,32.19,32.15,32.16,7100.0,25.2131,25.2209,25.1896,25.1974,7100.0
2011-05-19 15:00:00,32.16,32.18,32.16,32.17,8400.0,25.1974,25.2131,25.1974,25.2053,8400.0
2011-05-19 15:05:00,32.17,32.18,32.16,32.16,7600.0,25.2053,25.2131,25.1974,25.1974,7600.0
2011-05-19 15:10:00,32.18,32.18,32.16,32.16,3900.0,25.2131,25.2131,25.1974,25.1974,3900.0
2011-05-19 15:15:00,32.16,32.17,32.13,32.17,13500.0,25.1974,25.2053,25.1739,25.2053,13500.0
2011-05-19 15:20:00,32.17,32.2,32.17,32.2,3400.0,25.2053,25.2288,25.2053,25.2288,3400.0
2011-05-19 15:25:00,32.2,32.22,32.19,32.22,3600.0,25.2288,25.2444,25.2209,25.2444,3600.0
2011-05-19 15:30:00,32.22,32.22,32.19,32.2,14800.0,25.2444,25.2444,25.2209,25.2288,14800.0
2011-05-19 15:35:00,32.2,32.2,32.16,32.18,11400.0,25.2288,25.2288,25.1974,25.2131,11400.0
2011-05-19 15:40:00,32.19,32.2,32.17,32.19,20400.0,25.2209,25.2288,25.2053,25.2209,20400.0
2011-05-19 15:45:00,32.19,32.23,32.18,32.23,24400.0,25.2209,25.2523,25.2131,25.2523,24400.0
2011-05-19 15:50:00,32.23,32.25,32.2,32.24,35900.0,25.2523,25.2679,25.2288,25.2601,35900.0
2011-05-19 15:55:00,32.24,32.25,32.21,32.21,45600.0,25.2601,25.2679,25.2366,25.2366,45600.0
2011-05-20 09:30:00,32.21,32.21,31.99,32.13,82200.0,25.2366,25.2366,25.0642,25.1739,82200.0
2011-05-20 09:35:00,32.14,32.23,32.11,32.23,12900.0,25.1818,25.2523,25.1583,25.2523,12900.0
2011-05-20 09:40:00,32.22,32.28,32.21,32.26,14000.0,25.2444,25.2914,25.2366,25.2758,14000.0
2011-05-20 09:45:00,32.25,32.28,32.22,32.23,12800.0,25.2679,25.2914,25.2444,25.2523,12800.0
2011-05-20 09:50:00,32.23,32.25,32.22,32.23,12900.0,25.2523,25.2679,25.2444,25.2523,12900.0
2011-05-20 09:55:00,32.22,32.27,32.22,32.27,14200.0,25.2444,25.2836,25.2444,25.2836,14200.0
2011-05-20 10:00:00,32.26,32.27,32.21,32.26,19100.0,25.2758,25.2836,25.2366,25.2758,19100.0
2011-05-20 10:05:00,32.26,32.27,32.23,32.25,17300.0,25.2758,25.2836,25.2523,25.2679,17300.0
2011-05-20 10:10:00,32.24,32.28,32.2,32.2,20100.0,25.2601,25.2914,25.2288,25.2288,20100.0
2011-05-20 10:15:00,32.19,32.25,32.18,32.23,9900.0,25.2209,25.2679,25.2131,25.2523,9900.0
2011-05-20 10:20:00,32.23,32.26,32.22,32.25,19800.0,25.2523,25.2758,25.2444,25.2679,19800.0
2011-05-20 10:25:00,32.25,32.33,32.25,32.31,12200.0,25.2679,25.3306,25.2679,25.315,12200.0
2011-05-20 10:30:00,32.31,32.31,32.24,32.25,14000.0,25.315,25.315,25.2601,25.2679,14000.0
2011-05-20 10:35:00,32.26,32.26,32.21,32.22,7600.0,25.2758,25.2758,25.2366,25.2444,7600.0
2011-05-20 10:40:00,32.22,32.26,32.22,32.23,27300.0,25.2444,25.2758,25.2444,25.2523,27300.0
2011-05-20 10:45:00,32.23,32.23,32.14,32.15,31400.0,25.2523,25.2523,25.1818,25.1896,31400.0
2011-05-20 10:50:00,32.15,32.17,32.14,32.14,6400.0,25.1896,25.2053,25.1818,25.1818,6400.0
2011-05-20 10:55:00,32.14,32.14,32.07,32.1,8800.0,25.1818,25.1818,25.1269,25.1504,8800.0
2011-05-20 11:00:00,32.1,32.1,32.08,32.09,4000.0,25.1504,25.1504,25.1347,25.1426,4000.0
2011-05-20 11:05:00,32.08,32.09,32.05,32.09,8200.0,25.1347,25.1426,25.1112,25.1426,8200.0
2011-05-20 11:10:00,32.09,32.13,32.08,32.08,15600.0,25.1426,25.1739,25.1347,25.1347,15600.0
2011-05-20 11:15:00,32.08,32.13,32.06,32.12,15200.0,25.1347,25.1739,25.1191,25.1661,15200.0
2011-05-20 11:20:00,32.11,32.12,32.08,32.09,5000.0,25.1583,25.1661,25.1347,25.1426,5000.0
2011-05-20 11:25:00,32.09,32.09,32.06,32.08,4900.0,25.1426,25.1426,25.1191,25.1347,4900.0
2011-05-20 11:30:00,32.09,32.14,32.09,32.12,6400.0,25.1426,25.1818,25.1426,25.1661,6400.0
2011-05-20 11:35:00,32.12,32.17,32.12,32.16,6200.0,25.1661,25.2053,25.1661,25.1974,6200.0
2011-05-20 11:40:00,32.16,32.17,32.14,32.15,9200.0,25.1974,25.2053,25.1818,25.1896,9200.0
2011-05-20 11:45:00,32.16,32.17,32.14,32.14,9900.0,25.1974,25.2053,25.1818,25.1818,9900.0
2011-05-20 11:50:00,32.13,32.13,32.11,32.12,5600.0,25.1739,25.1739,25.1583,25.1661,5600.0
2011-05-20 11:55:00,32.12,32.13,32.08,32.08,14300.0,25.1661,25.1739,25.1347,25.1347,14300.0
2011-05-20 12:00:00,32.08,32.1,32.07,32.09,9700.0,25.1347,25.1504,25.1269,25.1426,9700.0
2011-05-20 12:05:00,32.1,32.1,32.06,32.06,6700.0,25.1504,25.1504,25.1191,25.1191,6700.0
2011-05-20 12:10:00,32.07,32.1,32.06,32.09,9600.0,25.1269,25.1504,25.1191,25.1426,9600.0
2011-05-20 12:15:00,32.09,32.11,32.08,32.09,11600.0,25.1426,25.1583,25.1347,25.1426,11600.0
2011-05-20 12:20:00,32.11,32.15,32.11,32.13,8700.0,25.1583,25.1896,25.1583,25.1739,8700.0
2011-05-20 12:25:00,32.13,32.17,32.12,32.17,8800.0,25.1739,25.2053,25.1661,25.2053,8800.0
2011-05-20 12:30:00,32.18,32.21,32.18,32.21,4400.0,25.2131,25.2366,25.2131,25.2366,4400.0
2011-05-20 12:35:00,32.2,32.21,32.19,32.21,6700.0,25.2288,25.2366,25.2209,25.2366,6700.0
2011-05-20 12:40:00,32.21,32.21,32.2,32.2,3000.0,25.2366,25.2366,25.2288,25.2288,3000.0
2011-05-20 12:45:00,32.2,32.2,32.18,32.2,7700.0,25.2288,25.2288,25.2131,25.2288,7700.0
2011-05-20 12:50:00,32.19,32.19,32.17,32.18,5300.0,25.2209,25.2209,25.2053,25.2131,5300.0
2011-05-20 12:55:00,32.18,32.18,32.16,32.17,5500.0,25.2131,25.2131,25.1974,25.2053,5500.0
2011-05-20 13:00:00,32.17,32.18,32.16,32.16,7700.0,25.2053,25.2131,25.1974,25.1974,7700.0
2011-05-20 13:05:00,32.17,32.17,32.14,32.15,31900.0,25.2053,25.2053,25.1818,25.1896,31900.0
2011-05-20 13:10:00,32.14,32.15,32.13,32.14,3400.0,25.1818,25.1896,25.1739,25.1818,3400.0
2011-05-20 13:15:00,32.14,32.15,32.12,32.15,9100.0,25.1818,25.1896,25.1661,25.1896,9100.0
2011-05-20 13:20:00,32.14,32.18,32.14,32.18,10200.0,25.1818,25.2131,25.1818,25.2131,10200.0
2011-05-20 13:25:00,32.18,32.19,32.16,32.17,5600.0,25.2131,25.2209,25.1974,25.2053,5600.0
2011-05-20 13:30:00,32.16,32.24,32.16,32.23,10500.0,25.1974,25.2601,25.1974,25.2523,10500.0
2011-05-20 13:35:00,32.24,32.24,32.22,32.22,5800.0,25.2601,25.2601,25.2444,25.2444,5800.0
2011-05-20 13:40:00,32.23,32.24,32.21,32.22,7700.0,25.2523,25.2601,25.2366,25.2444,7700.0
2011-05-20 13:45:00,32.21,32.22,32.2,32.2,4700.0,25.2366,25.2444,25.2288,25.2288,4700.0
2011-05-20 13:50:00,32.2,32.2,32.19,32.19,3700.0,25.2288,25.2288,25.2209,25.2209,3700.0
2011-05-20 13:55:00,32.19,32.19,32.18,32.18,4700.0,25.2209,25.2209,25.2131,25.2131,4700.0
2011-05-20 14:00:00,32.18,32.22,32.18,32.2,10000.0,25.2131,25.2444,25.2131,25.2288,10000.0
2011-05-20 14:05:00,32.19,32.2,32.16,32.17,6400.0,25.2209,25.2288,25.1974,25.2053,6400.0
2011-05-20 14:10:00,32.17,32.18,32.16,32.17,7800.0,25.2053,25.2131,25.1974,25.2053,7800.0
2011-05-20 14:15:00,32.17,32.17,32.15,32.15,4300.0,25.2053,25.2053,25.1896,25.1896,4300.0
2011-05-20 14:20:00,32.15,32.16,32.12,32.13,19800.0,25.1896,25.1974,25.1661,25.1739,19800.0
2011-05-20 14:25:00,32.13,32.17,32.13,32.16,4800.0,25.1739,25.2053,25.1739,25.1974,4800.0
2011-05-20 14:30:00,32.17,32.18,32.14,32.14,8100.0,25.2053,25.2131,25.1818,25.1818,8100.0
2011-05-20 14:35:00,32.15,32.16,32.14,32.15,6300.0,25.1896,25.1974,25.1818,25.1896,6300.0
2011-05-20 14:40:00,32.15,32.17,32.14,32.17,14200.0,25.1896,25.2053,25.1818,25.2053,14200.0
2011-05-20 14:45:00,32.17,32.17,32.13,32.14,13100.0,25.2053,25.2053,25.1739,25.1818,13100.0
2011-05-20 14:50:00,32.14,32.15,32.12,32.12,6200.0,25.1818,25.1896,25.1661,25.1661,6200.0
2011-05-20 14:55:00,32.13,32.13,32.07,32.08,19100.0,25.1739,25.1739,25.1269,25.1347,19100.0
2011-05-20 15:00:00,32.07,32.09,32.05,32.05,11200.0,25.1269,25.1426,25.1112,25.1112,11200.0
2011-05-20 15:05:00,32.05,32.07,32.04,32.04,15200.0,25.1112,25.1269,25.1034,25.1034,15200.0
2011-05-20 15:10:00,32.05,32.08,32.05,32.07,10200.0,25.1112,25.1347,25.1112,25.1269,10200.0
2011-05-20 15:15:00,32.06,32.06,32.02,32.06,16400.0,25.1191,25.1191,25.0877,25.1191,16400.0
2011-05-20 15:20:00,32.05,32.08,32.04,32.08,11700.0,25.1112,25.1347,25.1034,25.1347,11700.0
2011-05-20 15:25:00,32.07,32.1,32.06,32.06,11500.0,25.1269,25.1504,25.1191,25.1191,11500.0
2011-05-20 15:30:00,32.07,32.08,32.05,32.06,30400.0,25.1269,25.1347,25.1112,25.1191,30400.0
2011-05-20 15:35:00,32.06,32.06,32.01,32.02,32200.0,25.1191,25.1191,25.0799,25.0877,32200.0
2011-05-20 15:40:00,32.02,32.04,32.0,32.02,28800.0,25.0877,25.1034,25.0721,25.0877,28800.0
2011-05-20 15:45:00,32.01,32.02,31.98,31.99,33700.0,25.0799,25.0877,25.0564,25.0642,33700.0
2011-05-20 15:50:00,31.99,32.01,31.92,31.95,57200.0,25.0642,25.0799,25.0094,25.0329,57200.0
2011-05-20 15:55:00,31.96,32.0,31.95,32.0,109500.0,25.0407,25.0721,25.0329,25.0721,109500.0
2011-05-23 09:30:00,31.62,31.68,31.55,31.55,14300.0,24.7743,24.8213,24.7195,24.7195,14300.0
2011-05-23 09:35:00,31.54,31.6,31.49,31.59,25700.0,24.7117,24.7587,24.6725,24.7508,25700.0
2011-05-23 09:40:00,31.58,31.65,31.56,31.58,9500.0,24.743,24.7978,24.7273,24.743,9500.0
2011-05-23 09:45:00,31.58,31.63,31.57,31.59,8400.0,24.743,24.7822,24.7352,24.7508,8400.0
2011-05-23 09:50:00,31.58,31.6,31.54,31.54,10100.0,24.743,24.7587,24.7117,24.7117,10100.0
2011-05-23 09:55:00,31.55,31.62,31.55,31.6,10400.0,24.7195,24.7743,24.7195,24.7587,10400.0
2011-05-23 10:00:00,31.6,31.62,31.57,31.62,12000.0,24.7587,24.7743,24.7352,24.7743,12000.0
2011-05-23 10:05:00,31.6,31.62,31.58,31.6,14300.0,24.7587,24.7743,24.743,24.7587,14300.0
2011-05-23 10:10:00,31.59,31.59,31.53,31.54,8600.0,24.7508,24.7508,24.7038,24.7117,8600.0
2011-05-23 10:15:00,31.55,31.57,31.52,31.53,7400.0,24.7195,24.7352,24.696,24.7038,7400.0
2011-05-23 10:20:00,31.53,31.56,31.51,31.54,7600.0,24.7038,24.7273,24.6882,24.7117,7600.0
2011-05-23 10:25:00,31.54,31.55,31.5,31.53,3400.0,24.7117,24.7195,24.6803,24.7038,3400.0
2011-05-23 10:30:00,31.54,31.62,31.53,31.61,4400.0,24.7117,24.7743,24.7038,24.7665,4400.0
2011-05-23 10:35:00,31.6,31.6,31.56,31.56,5200.0,24.7587,24.7587,24.7273,24.7273,5200.0
2011-05-23 10:40:00,31.55,31.56,31.54,31.56,4700.0,24.7195,24.7273,24.7117,24.7273,4700.0
2011-05-23 10:45:00,31.57,31.57,31.5,31.52,6100.0,24.7352,24.7352,24.6803,24.696,6100.0
2011-05-23 10:50:00,31.52,31.58,31.51,31.58,3700.0,24.696,24.743,24.6882,24.743,3700.0
2011-05-23 10:55:00,31.57,31.6,31.53,31.54,7800.0,24.7352,24.7587,24.7038,24.7117,7800.0
2011-05-23 11:00:00,31.54,31.59,31.52,31.59,5600.0,24.7117,24.7508,24.696,24.7508,5600.0
2011-05-23 11:05:00,31.59,31.59,31.54,31.55,5000.0,24.7508,24.7508,24.7117,24.7195,5000.0
2011-05-23 11:10:00,31.57,31.59,31.53,31.55,7300.0,24.7352,24.7508,24.7038,24.7195,7300.0
2011-05-23 11:15:00,31.54,31.55,31.51,31.55,8000.0,24.7117,24.7195,24.6882,24.7195,8000.0
2011-05-23 11:20:00,31.56,31.56,31.51,31.55,4300.0,24.7273,24.7273,24.6882,24.7195,4300.0
2011-05-23 11:25:00,31.55,31.58,31.55,31.56,2700.0,24.7195,24.743,24.7195,24.7273,2700.0
2011-05-23 11:30:00,31.57,31.58,31.54,31.55,3200.0,24.7352,24.743,24.7117,24.7195,3200.0
2011-05-23 11:35:00,31.54,31.55,31.49,31.55,10700.0,24.7117,24.7195,24.6725,24.7195,10700.0
2011-05-23 11:40:00,31.54,31.54,31.52,31.53,2000.0,24.7117,24.7117,24.696,24.7038,2000.0
2011-05-23 11:45:00,31.54,31.55,31.5,31.52,6100.0,24.7117,24.7195,24.6803,24.696,6100.0
2011-05-23 11:50:00,31.53,31.55,31.53,31.54,2100.0,24.7038,24.7195,24.7038,24.7117,2100.0
2011-05-23 11:55:00,31.54,31.54,31.51,31.53,3100.0,24.7117,24.7117,24.6882,24.7038,3100.0
2011-05-23 12:00:00,31.53,31.53,31.52,31.52,1200.0,24.7038,24.7038,24.696,24.696,1200.0
2011-05-23 12:05:00,31.51,31.54,31.5,31.54,3000.0,24.6882,24.7117,24.6803,24.7117,3000.0
2011-05-23 12:10:00,31.53,31.54,31.48,31.52,10400.0,24.7038,24.7117,24.6646,24.696,10400.0
2011-05-23 12:15:00,31.53,31.53,31.47,31.5,5100.0,24.7038,24.7038,24.6568,24.6803,5100.0
2011-05-23 12:20:00,31.51,31.53,31.51,31.52,3400.0,24.6882,24.7038,24.6882,24.696,3400.0
2011-05-23 12:25:00,31.52,31.54,31.51,31.52,4800.0,24.696,24.7117,24.6882,24.696,4800.0
2011-05-23 12:30:00,31.53,31.55,31.52,31.54,5100.0,24.7038,24.7195,24.696,24.7117,5100.0
2011-05-23 12:35:00,31.54,31.54,31.5,31.54,2500.0,24.7117,24.7117,24.6803,24.7117,2500.0
2011-05-23 12:40:00,31.53,31.53,31.5,31.5,3000.0,24.7038,24.7038,24.6803,24.6803,3000.0
2011-05-23 12:45:00,31.49,31.55,31.49,31.55,3400.0,24.6725,24.7195,24.6725,24.7195,3400.0
2011-05-23 12:50:00,31.55,31.55,31.54,31.55,2400.0,24.7195,24.7195,24.7117,24.7195,2400.0
2011-05-23 12:55:00,31.56,31.56,31.53,31.53,2800.0,24.7273,24.7273,24.7038,24.7038,2800.0
2011-05-23 13:00:00,31.53,31.53,31.51,31.52,1100.0,24.7038,24.7038,24.6882,24.696,1100.0
2011-05-23 13:05:00,31.52,31.52,31.49,31.52,5400.0,24.696,24.696,24.6725,24.696,5400.0
2011-05-23 13:10:00,31.52,31.53,31.51,31.53,2200.0,24.696,24.7038,24.6882,24.7038,2200.0
2011-05-23 13:15:00,31.52,31.53,31.49,31.5,2900.0,24.696,24.7038,24.6725,24.6803,2900.0
2011-05-23 13:20:00,31.51,31.52,31.51,31.52,1600.0,24.6882,24.696,24.6882,24.696,1600.0
2011-05-23 13:25:00,31.52,31.52,31.47,31.47,1600.0,24.696,24.696,24.6568,24.6568,1600.0
2011-05-23 13:30:00,31.48,31.49,31.46,31.48,6700.0,24.6646,24.6725,24.649,24.6646,6700.0
2011-05-23 13:35:00,31.48,31.49,31.46,31.47,2200.0,24.6646,24.6725,24.649,24.6568,2200.0
2011-05-23 13:40:00,31.48,31.49,31.47,31.48,900.0,24.6646,24.6725,24.6568,24.6646,900.0
2011-05-23 13:45:00,31.48,31.49,31.47,31.49,1800.0,24.6646,24.6725,24.6568,24.6725,1800.0
2011-05-23 13:50:00,31.49,31.49,31.47,31.47,2400.0,24.6725,24.6725,24.6568,24.6568,2400.0
2011-05-23 13:55:00,31.47,31.49,31.46,31.49,3900.0,24.6568,24.6725,24.649,24.6725,3900.0
2011-05-23 14:00:00,31.49,31.49,31.48,31.49,4000.0,24.6725,24.6725,24.6646,24.6725,4000.0
2011-05-23 14:05:00,31.5,31.54,31.5,31.53,3600.0,24.6803,24.7117,24.6803,24.7038,3600.0
2011-05-23 14:10:00,31.54,31.58,31.54,31.57,9800.0,24.7117,24.743,24.7117,24.7352,9800.0
2011-05-23 14:15:00,31.58,31.59,31.56,31.58,13500.0,24.743,24.7508,24.7273,24.743,13500.0
2011-05-23 14:20:00,31.58,31.59,31.58,31.59,400.0,24.743,24.7508,24.743,24.7508,400.0
2011-05-23 14:25:00,31.59,31.61,31.58,31.58,6900.0,24.7508,24.7665,24.743,24.743,6900.0
2011-05-23 14:30:00,31.58,31.59,31.57,31.58,4200.0,24.743,24.7508,24.7352,24.743,4200.0
2011-05-23 14:35:00,31.58,31.65,31.58,31.63,8600.0,24.743,24.7978,24.743,24.7822,8600.0
2011-05-23 14:40:00,31.64,31.64,31.6,31.6,3400.0,24.79,24.79,24.7587,24.7587,3400.0
2011-05-23 14:45:00,31.61,31.61,31.58,31.58,4300.0,24.7665,24.7665,24.743,24.743,4300.0
2011-05-23 14:50:00,31.59,31.6,31.59,31.6,3400.0,24.7508,24.7587,24.7508,24.7587,3400.0
2011-05-23 14:55:00,31.6,31.62,31.57,31.59,4900.0,24.7587,24.7743,24.7352,24.7508,4900.0
2011-05-23 15:00:00,31.59,31.63,31.57,31.61,10900.0,24.7508,24.7822,24.7352,24.7665,10900.0
2011-05-23 15:05:00,31.62,31.65,31.59,31.59,14900.0,24.7743,24.7978,24.7508,24.7508,14900.0
2011-05-23 15:10:00,31.6,31.61,31.57,31.58,9800.0,24.7587,24.7665,24.7352,24.743,9800.0
2011-05-23 15:15:00,31.58,31.6,31.57,31.6,6100.0,24.743,24.7587,24.7352,24.7587,6100.0
2011-05-23 15:20:00,31.6,31.62,31.59,31.62,8000.0,24.7587,24.7743,24.7508,24.7743,8000.0
2011-05-23 15:25:00,31.61,31.62,31.58,31.6,8900.0,24.7665,24.7743,24.743,24.7587,8900.0
2011-05-23 15:30:00,31.59,31.6,31.55,31.55,10800.0,24.7508,24.7587,24.7195,24.7195,10800.0
2011-05-23 15:35:00,31.56,31.57,31.54,31.55,10100.0,24.7273,24.7352,24.7117,24.7195,10100.0
2011-05-23 15:40:00,31.54,31.57,31.54,31.54,11100.0,24.7117,24.7352,24.7117,24.7117,11100.0
2011-05-23 15:45:00,31.54,31.57,31.51,31.52,28100.0,24.7117,24.7352,24.6882,24.696,28100.0
2011-05-23 15:50:00,31.52,31.53,31.5,31.5,20900.0,24.696,24.7038,24.6803,24.6803,20900.0
2011-05-23 15:55:00,31.51,31.54,31.49,31.51,63700.0,24.6882,24.7117,24.6725,24.6882,63700.0
2011-05-24 09:30:00,31.51,31.6,31.51,31.55,11000.0,24.6882,24.7587,24.6882,24.7195,11000.0
2011-05-24 09:35:00,31.53,31.56,31.5,31.5,12500.0,24.7038,24.7273,24.6803,24.6803,12500.0
2011-05-24 09:40:00,31.5,31.53,31.49,31.52,5100.0,24.6803,24.7038,24.6725,24.696,5100.0
2011-05-24 09:45:00,31.52,31.54,31.48,31.48,5800.0,24.696,24.7117,24.6646,24.6646,5800.0
2011-05-24 09:50:00,31.49,31.53,31.49,31.53,6300.0,24.6725,24.7038,24.6725,24.7038,6300.0
2011-05-24 09:55:00,31.53,31.56,31.52,31.54,10000.0,24.7038,24.7273,24.696,24.7117,10000.0
2011-05-24 10:00:00,31.55,31.58,31.5,31.5,6300.0,24.7195,24.743,24.6803,24.6803,6300.0
2011-05-24 10:05:00,31.5,31.5,31.47,31.48,5300.0,24.6803,24.6803,24.6568,24.6646,5300.0
2011-05-24 10:10:00,31.48,31.53,31.48,31.52,8300.0,24.6646,24.7038,24.6646,24.696,8300.0
2011-05-24 10:15:00,31.53,31.53,31.49,31.5,3100.0,24.7038,24.7038,24.6725,24.6803,3100.0
2011-05-24 10:20:00,31.5,31.52,31.5,31.5,3200.0,24.6803,24.696,24.6803,24.6803,3200.0
2011-05-24 10:25:00,31.49,31.5,31.42,31.42,7000.0,24.6725,24.6803,24.6176,24.6176,7000.0
2011-05-24 10:30:00,31.43,31.44,31.37,31.37,8000.0,24.6255,24.6333,24.5785,24.5785,8000.0
2011-05-24 10:35:00,31.38,31.4,31.34,31.35,8100.0,24.5863,24.602,24.555,24.5628,8100.0
2011-05-24 10:40:00,31.35,31.37,31.34,31.37,3100.0,24.5628,24.5785,24.555,24.5785,3100.0
2011-05-24 10:45:00,31.37,31.4,31.36,31.4,16100.0,24.5785,24.602,24.5706,24.602,16100.0
2011-05-24 10:50:00,31.4,31.41,31.37,31.4,12900.0,24.602,24.6098,24.5785,24.602,12900.0
2011-05-24 10:55:00,31.4,31.41,31.38,31.4,11700.0,24.602,24.6098,24.5863,24.602,11700.0
2011-05-24 11:00:00,31.4,31.46,31.39,31.42,5800.0,24.602,24.649,24.5941,24.6176,5800.0
2011-05-24 11:05:00,31.42,31.45,31.42,31.45,2600.0,24.6176,24.6411,24.6176,24.6411,2600.0
2011-05-24 11:10:00,31.45,31.49,31.45,31.49,6200.0,24.6411,24.6725,24.6411,24.6725,6200.0
2011-05-24 11:15:00,31.49,31.5,31.47,31.47,7800.0,24.6725,24.6803,24.6568,24.6568,7800.0
2011-05-24 11:20:00,31.46,31.46,31.41,31.42,6200.0,24.649,24.649,24.6098,24.6176,6200.0
2011-05-24 11:25:00,31.41,31.47,31.41,31.42,31400.0,24.6098,24.6568,24.6098,24.6176,31400.0
2011-05-24 11:30:00,31.42,31.44,31.42,31.44,3400.0,24.6176,24.6333,24.6176,24.6333,3400.0
2011-05-24 11:35:00,31.44,31.44,31.38,31.39,8300.0,24.6333,24.6333,24.5863,24.5941,8300.0
2011-05-24 11:40:00,31.38,31.38,31.33,31.36,8000.0,24.5863,24.5863,24.5471,24.5706,8000.0
2011-05-24 11:45:00,31.35,31.36,31.31,31.32,12900.0,24.5628,24.5706,24.5315,24.5393,12900.0
2011-05-24 11:50:00,31.32,31.34,31.3,31.31,24200.0,24.5393,24.555,24.5236,24.5315,24200.0
2011-05-24 11:55:00,31.31,31.31,31.29,31.29,7500.0,24.5315,24.5315,24.5158,24.5158,7500.0
2011-05-24 12:00:00,31.28,31.32,31.27,31.31,8300.0,24.5079,24.5393,24.5001,24.5315,8300.0
2011-05-24 12:05:00,31.3,31.31,31.3,31.31,1700.0,24.5236,24.5315,24.5236,24.5315,1700.0
2011-05-24 12:10:00,31.31,31.33,31.31,31.32,6000.0,24.5315,24.5471,24.5315,24.5393,6000.0
2011-05-24 12:15:00,31.32,31.32,31.28,31.3,5600.0,24.5393,24.5393,24.5079,24.5236,5600.0
2011-05-24 12:20:00,31.29,31.3,31.28,31.29,3100.0,24.5158,24.5236,24.5079,24.5158,3100.0
2011-05-24 12:25:00,31.3,31.31,31.29,31.31,2000.0,24.5236,24.5315,24.5158,24.5315,2000.0
2011-05-24 12:30:00,31.3,31.3,31.27,31.28,7400.0,24.5236,24.5236,24.5001,24.5079,7400.0
2011-05-24 12:35:00,31.29,31.32,31.29,31.32,2100.0,24.5158,24.5393,24.5158,24.5393,2100.0
2011-05-24 12:40:00,31.33,31.34,31.33,31.33,1900.0,24.5471,24.555,24.5471,24.5471,1900.0
2011-05-24 12:45:00,31.34,31.34,31.31,31.31,4500.0,24.555,24.555,24.5315,24.5315,4500.0
2011-05-24 12:50:00,31.32,31.32,31.32,31.32,1400.0,24.5393,24.5393,24.5393,24.5393,1400.0
2011-05-24 12:55:00,31.32,31.33,31.31,31.33,4400.0,24.5393,24.5471,24.5315,24.5471,4400.0
2011-05-24 13:00:00,31.33,31.34,31.33,31.34,2900.0,24.5471,24.555,24.5471,24.555,2900.0
2011-05-24 13:05:00,31.34,31.36,31.34,31.35,6700.0,24.555,24.5706,24.555,24.5628,6700.0
2011-05-24 13:10:00,31.35,31.35,31.33,31.33,5200.0,24.5628,24.5628,24.5471,24.5471,5200.0
2011-05-24 13:15:00,31.33,31.34,31.3,31.31,10100.0,24.5471,24.555,24.5236,24.5315,10100.0
2011-05-24 13:20:00,31.31,31.31,31.29,31.3,5200.0,24.5315,24.5315,24.5158,24.5236,5200.0
2011-05-24 13:25:00,31.3,31.31,31.29,31.3,3500.0,24.5236,24.5315,24.5158,24.5236,3500.0
2011-05-24 13:30:00,31.31,31.31,31.26,31.26,12400.0,24.5315,24.5315,24.4923,24.4923,12400.0
2011-05-24 13:35:00,31.26,31.26,31.23,31.23,27600.0,24.4923,24.4923,24.4688,24.4688,27600.0
2011-05-24 13:40:00,31.24,31.24,31.23,31.24,2900.0,24.4766,24.4766,24.4688,24.4766,2900.0
2011-05-24 13:45:00,31.24,31.24,31.23,31.23,1500.0,24.4766,24.4766,24.4688,24.4688,1500.0
2011-05-24 13:50:00,31.24,31.24,31.21,31.23,21700.0,24.4766,24.4766,24.4531,24.4688,21700.0
2011-05-24 13:55:00,31.24,31.24,31.22,31.22,11000.0,24.4766,24.4766,24.4609,24.4609,11000.0
2011-05-24 14:00:00,31.23,31.24,31.22,31.23,12900.0,24.4688,24.4766,24.4609,24.4688,12900.0
2011-05-24 14:05:00,31.23,31.23,31.22,31.23,7300.0,24.4688,24.4688,24.4609,24.4688,7300.0
2011-05-24 14:10:00,31.23,31.23,31.2,31.21,12300.0,24.4688,24.4688,24.4453,24.4531,12300.0
2011-05-24 14:15:00,31.21,31.22,31.21,31.21,5400.0,24.4531,24.4609,24.4531,24.4531,5400.0
2011-05-24 14:20:00,31.21,31.24,31.19,31.24,20300.0,24.4531,24.4766,24.4374,24.4766,20300.0
2011-05-24 14:25:00,31.23,31.25,31.21,31.24,18200.0,24.4688,24.4844,24.4531,24.4766,18200.0
2011-05-24 14:30:00,31.23,31.25,31.23,31.24,10700.0,24.4688,24.4844,24.4688,24.4766,10700.0
2011-05-24 14:35:00,31.24,31.24,31.23,31.24,3700.0,24.4766,24.4766,24.4688,24.4766,3700.0
2011-05-24 14:40:00,31.24,31.24,31.2,31.21,21600.0,24.4766,24.4766,24.4453,24.4531,21600.0
2011-05-24 14:45:00,31.21,31.25,31.21,31.22,12800.0,24.4531,24.4844,24.4531,24.4609,12800.0
2011-05-24 14:50:00,31.23,31.23,31.21,31.22,4100.0,24.4688,24.4688,24.4531,24.4609,4100.0
2011-05-24 14:55:00,31.22,31.25,31.21,31.23,14900.0,24.4609,24.4844,24.4531,24.4688,14900.0
2011-05-24 15:00:00,31.24,31.25,31.23,31.24,10200.0,24.4766,24.4844,24.4688,24.4766,10200.0
2011-05-24 15:05:00,31.25,31.26,31.22,31.26,11200.0,24.4844,24.4923,24.4609,24.4923,11200.0
2011-05-24 15:10:00,31.26,31.26,31.21,31.24,39700.0,24.4923,24.4923,24.4531,24.4766,39700.0
2011-05-24 15:15:00,31.25,31.26,31.22,31.22,27600.0,24.4844,24.4923,24.4609,24.4609,27600.0
2011-05-24 15:20:00,31.23,31.25,31.22,31.24,12000.0,24.4688,24.4844,24.4609,24.4766,12000.0
2011-05-24 15:25:00,31.24,31.27,31.23,31.24,29000.0,24.4766,24.5001,24.4688,24.4766,29000.0
2011-05-24 15:30:00,31.24,31.24,31.23,31.24,21500.0,24.4766,24.4766,24.4688,24.4766,21500.0
2011-05-24 15:35:00,31.24,31.25,31.21,31.22,31400.0,24.4766,24.4844,24.4531,24.4609,31400.0
2011-05-24 15:40:00,31.22,31.24,31.2,31.2,31900.0,24.4609,24.4766,24.4453,24.4453,31900.0
2011-05-24 15:45:00,31.19,31.2,31.18,31.2,22000.0,24.4374,24.4453,24.4296,24.4453,22000.0
2011-05-24 15:50:00,31.2,31.2,31.19,31.2,19500.0,24.4453,24.4453,24.4374,24.4453,19500.0
2011-05-24 15:55:00,31.2,31.2,31.16,31.18,84900.0,24.4453,24.4453,24.4139,24.4296,84900.0
2011-05-25 09:30:00,31.08,31.17,31.03,31.09,17000.0,24.3512,24.4218,24.3121,24.3591,17000.0
2011-05-25 09:35:00,31.09,31.16,31.06,31.15,13300.0,24.3591,24.4139,24.3356,24.4061,13300.0
2011-05-25 09:40:00,31.16,31.18,31.13,31.15,3400.0,24.4139,24.4296,24.3904,24.4061,3400.0
2011-05-25 09:45:00,31.15,31.24,31.14,31.24,4500.0,24.4061,24.4766,24.3983,24.4766,4500.0
2011-05-25 09:50:00,31.23,31.23,31.15,31.15,3300.0,24.4688,24.4688,24.4061,24.4061,3300.0
2011-05-25 09:55:00,31.16,31.19,31.14,31.14,7300.0,24.4139,24.4374,24.3983,24.3983,7300.0
2011-05-25 10:00:00,31.15,31.21,31.14,31.14,5300.0,24.4061,24.4531,24.3983,24.3983,5300.0
2011-05-25 10:05:00,31.13,31.19,31.13,31.19,5900.0,24.3904,24.4374,24.3904,24.4374,5900.0
2011-05-25 10:10:00,31.18,31.22,31.17,31.22,27900.0,24.4296,24.4609,24.4218,24.4609,27900.0
2011-05-25 10:15:00,31.2,31.24,31.18,31.18,3600.0,24.4453,24.4766,24.4296,24.4296,3600.0
2011-05-25 10:20:00,31.19,31.25,31.18,31.25,5400.0,24.4374,24.4844,24.4296,24.4844,5400.0
2011-05-25 10:25:00,31.26,31.31,31.26,31.29,11400.0,24.4923,24.5315,24.4923,24.5158,11400.0
2011-05-25 10:30:00,31.28,31.32,31.28,31.28,4600.0,24.5079,24.5393,24.5079,24.5079,4600.0
2011-05-25 10:35:00,31.28,31.36,31.28,31.33,6500.0,24.5079,24.5706,24.5079,24.5471,6500.0
2011-05-25 10:40:00,31.33,31.36,31.33,31.36,3400.0,24.5471,24.5706,24.5471,24.5706,3400.0
2011-05-25 10:45:00,31.36,31.36,31.3,31.3,6400.0,24.5706,24.5706,24.5236,24.5236,6400.0
2011-05-25 10:50:00,31.31,31.34,31.31,31.31,3800.0,24.5315,24.555,24.5315,24.5315,3800.0
2011-05-25 10:55:00,31.31,31.34,31.29,31.33,4700.0,24.5315,24.555,24.5158,24.5471,4700.0
2011-05-25 11:00:00,31.3,31.34,31.29,31.34,15000.0,24.5236,24.555,24.5158,24.555,15000.0
2011-05-25 11:05:00,31.34,31.36,31.32,31.33,2200.0,24.555,24.5706,24.5393,24.5471,2200.0
2011-05-25 11:10:00,31.33,31.38,31.33,31.38,7500.0,24.5471,24.5863,24.5471,24.5863,7500.0
2011-05-25 11:15:00,31.38,31.4,31.38,31.39,4800.0,24.5863,24.602,24.5863,24.5941,4800.0
2011-05-25 11:20:00,31.39,31.42,31.39,31.4,5100.0,24.5941,24.6176,24.5941,24.602,5100.0
2011-05-25 11:25:00,31.39,31.39,31.37,31.38,3600.0,24.5941,24.5941,24.5785,24.5863,3600.0
2011-05-25 11:30:00,31.38,31.38,31.35,31.36,2700.0,24.5863,24.5863,24.5628,24.5706,2700.0
2011-05-25 11:35:00,31.35,31.39,31.32,31.39,13300.0,24.5628,24.5941,24.5393,24.5941,13300.0
2011-05-25 11:40:00,31.39,31.42,31.39,31.42,6600.0,24.5941,24.6176,24.5941,24.6176,6600.0
2011-05-25 11:45:00,31.42,31.45,31.4,31.4,6300.0,24.6176,24.6411,24.602,24.602,6300.0
2011-05-25 11:50:00,31.39,31.41,31.39,31.4,3300.0,24.5941,24.6098,24.5941,24.602,3300.0
2011-05-25 11:55:00,31.4,31.4,31.38,31.39,2400.0,24.602,24.602,24.5863,24.5941,2400.0
2011-05-25 12:00:00,31.39,31.4,31.39,31.4,3200.0,24.5941,24.602,24.5941,24.602,3200.0
2011-05-25 12:05:00,31.4,31.4,31.38,31.38,4800.0,24.602,24.602,24.5863,24.5863,4800.0
2011-05-25 12:10:00,31.39,31.39,31.36,31.36,3500.0,24.5941,24.5941,24.5706,24.5706,3500.0
2011-05-25 12:15:00,31.36,31.36,31.33,31.34,8200.0,24.5706,24.5706,24.5471,24.555,8200.0
2011-05-25 12:20:00,31.33,31.34,31.32,31.33,3700.0,24.5471,24.555,24.5393,24.5471,3700.0
2011-05-25 12:25:00,31.34,31.37,31.33,31.36,4500.0,24.555,24.5785,24.5471,24.5706,4500.0
2011-05-25 12:30:00,31.35,31.36,31.34,31.36,3700.0,24.5628,24.5706,24.555,24.5706,3700.0
2011-05-25 12:35:00,31.36,31.36,31.34,31.34,2900.0,24.5706,24.5706,24.555,24.555,2900.0
2011-05-25 12:40:00,31.35,31.35,31.34,31.35,1100.0,24.5628,24.5628,24.555,24.5628,1100.0
2011-05-25 12:45:00,31.35,31.37,31.34,31.35,6000.0,24.5628,24.5785,24.555,24.5628,6000.0
2011-05-25 12:50:00,31.35,31.35,31.29,31.3,25100.0,24.5628,24.5628,24.5158,24.5236,25100.0
2011-05-25 12:55:00,31.3,31.33,31.24,31.33,34000.0,24.5236,24.5471,24.4766,24.5471,34000.0
2011-05-25 13:00:00,31.32,31.33,31.31,31.33,1800.0,24.5393,24.5471,24.5315,24.5471,1800.0
2011-05-25 13:05:00,31.33,31.33,31.32,31.32,1900.0,24.5471,24.5471,24.5393,24.5393,1900.0
2011-05-25 13:10:00,31.32,31.32,31.3,31.32,5700.0,24.5393,24.5393,24.5236,24.5393,5700.0
2011-05-25 13:15:00,31.32,31.33,31.3,31.33,5000.0,24.5393,24.5471,24.5236,24.5471,5000.0
2011-05-25 13:20:00,31.33,31.33,31.28,31.29,6900.0,24.5471,24.5471,24.5079,24.5158,6900.0
2011-05-25 13:25:00,31.29,31.3,31.28,31.29,4800.0,24.5158,24.5236,24.5079,24.5158,4800.0
2011-05-25 13:30:00,31.29,31.31,31.28,31.29,4000.0,24.5158,24.5315,24.5079,24.5158,4000.0
2011-05-25 13:35:00,31.29,31.29,31.28,31.29,2200.0,24.5158,24.5158,24.5079,24.5158,2200.0
2011-05-25 13:40:00,31.28,31.32,31.28,31.32,6900.0,24.5079,24.5393,24.5079,24.5393,6900.0
2011-05-25 13:45:00,31.33,31.33,31.32,31.32,4300.0,24.5471,24.5471,24.5393,24.5393,4300.0
2011-05-25 13:50:00,31.32,31.33,31.31,31.32,7300.0,24.5393,24.5471,24.5315,24.5393,7300.0
2011-05-25 13:55:00,31.33,31.33,31.31,31.31,1800.0,24.5471,24.5471,24.5315,24.5315,1800.0
2011-05-25 14:00:00,31.31,31.33,31.31,31.33,9700.0,24.5315,24.5471,24.5315,24.5471,9700.0
2011-05-25 14:05:00,31.32,31.34,31.31,31.34,6400.0,24.5393,24.555,24.5315,24.555,6400.0
2011-05-25 14:10:00,31.34,31.37,31.34,31.36,5200.0,24.555,24.5785,24.555,24.5706,5200.0
2011-05-25 14:15:00,31.35,31.36,31.34,31.35,2200.0,24.5628,24.5706,24.555,24.5628,2200.0
2011-05-25 14:20:00,31.35,31.37,31.34,31.37,4500.0,24.5628,24.5785,24.555,24.5785,4500.0
2011-05-25 14:25:00,31.36,31.38,31.36,31.38,9100.0,24.5706,24.5863,24.5706,24.5863,9100.0
2011-05-25 14:30:00,31.37,31.38,31.35,31.35,12500.0,24.5785,24.5863,24.5628,24.5628,12500.0
2011-05-25 14:35:00,31.34,31.35,31.31,31.31,12300.0,24.555,24.5628,24.5315,24.5315,12300.0
2011-05-25 14:40:00,31.32,31.32,31.3,31.32,9700.0,24.5393,24.5393,24.5236,24.5393,9700.0
2011-05-25 14:45:00,31.32,31.33,31.3,31.32,7400.0,24.5393,24.5471,24.5236,24.5393,7400.0
2011-05-25 14:50:00,31.32,31.35,31.32,31.33,6600.0,24.5393,24.5628,24.5393,24.5471,6600.0
2011-05-25 14:55:00,31.33,31.36,31.33,31.36,6900.0,24.5471,24.5706,24.5471,24.5706,6900.0
2011-05-25 15:00:00,31.36,31.39,31.33,31.39,10900.0,24.5706,24.5941,24.5471,24.5941,10900.0
2011-05-25 15:05:00,31.4,31.45,31.39,31.42,13100.0,24.602,24.6411,24.5941,24.6176,13100.0
2011-05-25 15:10:00,31.43,31.48,31.43,31.46,12300.0,24.6255,24.6646,24.6255,24.649,12300.0
2011-05-25 15:15:00,31.46,31.46,31.42,31.46,9600.0,24.649,24.649,24.6176,24.649,9600.0
2011-05-25 15:20:00,31.46,31.47,31.45,31.46,6600.0,24.649,24.6568,24.6411,24.649,6600.0
2011-05-25 15:25:00,31.46,31.48,31.45,31.48,8000.0,24.649,24.6646,24.6411,24.6646,8000.0
2011-05-25 15:30:00,31.48,31.48,31.44,31.44,9100.0,24.6646,24.6646,24.6333,24.6333,9100.0
2011-05-25 15:35:00,31.44,31.48,31.43,31.44,8300.0,24.6333,24.6646,24.6255,24.6333,8300.0
2011-05-25 15:40:00,31.45,31.48,31.45,31.46,11300.0,24.6411,24.6646,24.6411,24.649,11300.0
2011-05-25 15:45:00,31.47,31.47,31.42,31.43,20400.0,24.6568,24.6568,24.6176,24.6255,20400.0
2011-05-25 15:50:00,31.43,31.44,31.38,31.4,25600.0,24.6255,24.6333,24.5863,24.602,25600.0
2011-05-25 15:55:00,31.39,31.42,31.37,31.39,43300.0,24.5941,24.6176,24.5785,24.5941,43300.0
2011-05-26 09:30:00,31.28,31.28,31.2,31.25,10000.0,24.5079,24.5079,24.4453,24.4844,10000.0
2011-05-26 09:35:00,31.26,31.31,31.24,31.26,7500.0,24.4923,24.5315,24.4766,24.4923,7500.0
2011-05-26 09:40:00,31.27,31.28,31.25,31.27,5200.0,24.5001,24.5079,24.4844,24.5001,5200.0
2011-05-26 09:45:00,31.26,31.31,31.26,31.3,6200.0,24.4923,24.5315,24.4923,24.5236,6200.0
2011-05-26 09:50:00,31.3,31.31,31.27,31.28,7100.0,24.5236,24.5315,24.5001,24.5079,7100.0
2011-05-26 09:55:00,31.27,31.28,31.21,31.23,14400.0,24.5001,24.5079,24.4531,24.4688,14400.0
2011-05-26 10:00:00,31.24,31.25,31.2,31.23,11600.0,24.4766,24.4844,24.4453,24.4688,11600.0
2011-05-26 10:05:00,31.23,31.27,31.22,31.24,9800.0,24.4688,24.5001,24.4609,24.4766,9800.0
2011-05-26 10:10:00,31.23,31.28,31.21,31.23,9800.0,24.4688,24.5079,24.4531,24.4688,9800.0
2011-05-26 10:15:00,31.25,31.27,31.22,31.24,4400.0,24.4844,24.5001,24.4609,24.4766,4400.0
2011-05-26 10:20:00,31.23,31.28,31.19,31.27,9500.0,24.4688,24.5079,24.4374,24.5001,9500.0
2011-05-26 10:25:00,31.3,31.3,31.24,31.27,5500.0,24.5236,24.5236,24.4766,24.5001,5500.0
2011-05-26 10:30:00,31.27,31.27,31.24,31.27,3200.0,24.5001,24.5001,24.4766,24.5001,3200.0
2011-05-26 10:35:00,31.27,31.31,31.25,31.29,3000.0,24.5001,24.5315,24.4844,24.5158,3000.0
2011-05-26 10:40:00,31.28,31.28,31.23,31.25,5400.0,24.5079,24.5079,24.4688,24.4844,5400.0
2011-05-26 10:45:00,31.24,31.25,31.21,31.22,8100.0,24.4766,24.4844,24.4531,24.4609,8100.0
2011-05-26 10:50:00,31.22,31.22,31.18,31.18,6600.0,24.4609,24.4609,24.4296,24.4296,6600.0
2011-05-26 10:55:00,31.18,31.18,31.13,31.13,11000.0,24.4296,24.4296,24.3904,24.3904,11000.0
2011-05-26 11:00:00,31.13,31.14,31.1,31.13,12800.0,24.3904,24.3983,24.3669,24.3904,12800.0
2011-05-26 11:05:00,31.14,31.15,31.12,31.12,23700.0,24.3983,24.4061,24.3826,24.3826,23700.0
2011-05-26 11:10:00,31.11,31.13,31.11,31.12,8700.0,24.3747,24.3904,24.3747,24.3826,8700.0
2011-05-26 11:15:00,31.12,31.15,31.12,31.15,6100.0,24.3826,24.4061,24.3826,24.4061,6100.0
2011-05-26 11:20:00,31.15,31.15,31.1,31.11,7400.0,24.4061,24.4061,24.3669,24.3747,7400.0
2011-05-26 11:25:00,31.11,31.13,31.11,31.13,13300.0,24.3747,24.3904,24.3747,24.3904,13300.0
2011-05-26 11:30:00,31.13,31.14,31.13,31.13,8500.0,24.3904,24.3983,24.3904,24.3904,8500.0
2011-05-26 11:35:00,31.12,31.14,31.1,31.11,4000.0,24.3826,24.3983,24.3669,24.3747,4000.0
2011-05-26 11:40:00,31.11,31.14,31.1,31.13,4500.0,24.3747,24.3983,24.3669,24.3904,4500.0
2011-05-26 11:45:00,31.14,31.14,31.11,31.12,4500.0,24.3983,24.3983,24.3747,24.3826,4500.0
2011-05-26 11:50:00,31.13,31.15,31.12,31.14,8500.0,24.3904,24.4061,24.3826,24.3983,8500.0
2011-05-26 11:55:00,31.14,31.15,31.13,31.14,3700.0,24.3983,24.4061,24.3904,24.3983,3700.0
2011-05-26 12:00:00,31.13,31.14,31.12,31.12,1900.0,24.3904,24.3983,24.3826,24.3826,1900.0
2011-05-26 12:05:00,31.13,31.13,31.1,31.1,6100.0,24.3904,24.3904,24.3669,24.3669,6100.0
2011-05-26 12:10:00,31.11,31.14,31.11,31.12,9100.0,24.3747,24.3983,24.3747,24.3826,9100.0
2011-05-26 12:15:00,31.13,31.13,31.1,31.1,4700.0,24.3904,24.3904,24.3669,24.3669,4700.0
2011-05-26 12:20:00,31.11,31.12,31.1,31.11,3900.0,24.3747,24.3826,24.3669,24.3747,3900.0
2011-05-26 12:25:00,31.11,31.14,31.11,31.14,1400.0,24.3747,24.3983,24.3747,24.3983,1400.0
2011-05-26 12:30:00,31.14,31.17,31.14,31.17,5700.0,24.3983,24.4218,24.3983,24.4218,5700.0
2011-05-26 12:35:00,31.16,31.16,31.15,31.15,5500.0,24.4139,24.4139,24.4061,24.4061,5500.0
2011-05-26 12:40:00,31.14,31.19,31.14,31.19,19900.0,24.3983,24.4374,24.3983,24.4374,19900.0
2011-05-26 12:45:00,31.17,31.2,31.15,31.2,24600.0,24.4218,24.4453,24.4061,24.4453,24600.0
2011-05-26 12:50:00,31.21,31.24,31.21,31.24,28000.0,24.4531,24.4766,24.4531,24.4766,28000.0
2011-05-26 12:55:00,31.24,31.26,31.24,31.26,600.0,24.4766,24.4923,24.4766,24.4923,600.0
2011-05-26 13:00:00,31.26,31.27,31.24,31.26,13100.0,24.4923,24.5001,24.4766,24.4923,13100.0
2011-05-26 13:05:00,31.27,31.28,31.25,31.25,6800.0,24.5001,24.5079,24.4844,24.4844,6800.0
2011-05-26 13:10:00,31.25,31.27,31.25,31.27,13500.0,24.4844,24.5001,24.4844,24.5001,13500.0
2011-05-26 13:15:00,31.28,31.33,31.28,31.32,4600.0,24.5079,24.5471,24.5079,24.5393,4600.0
2011-05-26 13:20:00,31.32,31.4,31.32,31.4,47100.0,24.5393,24.602,24.5393,24.602,47100.0
2011-05-26 13:25:00,31.4,31.4,31.39,31.4,10300.0,24.602,24.602,24.5941,24.602,10300.0
2011-05-26 13:30:00,31.39,31.42,31.39,31.4,27500.0,24.5941,24.6176,24.5941,24.602,27500.0
2011-05-26 13:35:00,31.39,31.41,31.39,31.41,13300.0,24.5941,24.6098,24.5941,24.6098,13300.0
2011-05-26 13:40:00,31.41,31.41,31.4,31.41,2500.0,24.6098,24.6098,24.602,24.6098,2500.0
2011-05-26 13:45:00,31.41,31.42,31.41,31.42,1200.0,24.6098,24.6176,24.6098,24.6176,1200.0
2011-05-26 13:50:00,31.42,31.45,31.41,31.41,8600.0,24.6176,24.6411,24.6098,24.6098,8600.0
2011-05-26 13:55:00,31.41,31.41,31.39,31.39,2500.0,24.6098,24.6098,24.5941,24.5941,2500.0
2011-05-26 14:00:00,31.4,31.41,31.4,31.41,2800.0,24.602,24.6098,24.602,24.6098,2800.0
2011-05-26 14:05:00,31.4,31.42,31.4,31.42,1500.0,24.602,24.6176,24.602,24.6176,1500.0
2011-05-26 14:10:00,31.41,31.43,31.4,31.43,5900.0,24.6098,24.6255,24.602,24.6255,5900.0
2011-05-26 14:15:00,31.43,31.43,31.4,31.41,1400.0,24.6255,24.6255,24.602,24.6098,1400.0
2011-05-26 14:20:00,31.4,31.42,31.4,31.41,3600.0,24.602,24.6176,24.602,24.6098,3600.0
2011-05-26 14:25:00,31.4,31.44,31.4,31.44,4000.0,24.602,24.6333,24.602,24.6333,4000.0
2011-05-26 14:30:00,31.43,31.47,31.43,31.46,3700.0,24.6255,24.6568,24.6255,24.649,3700.0
2011-05-26 14:35:00,31.47,31.49,31.46,31.46,4000.0,24.6568,24.6725,24.649,24.649,4000.0
2011-05-26 14:40:00,31.46,31.46,31.44,31.44,1400.0,24.649,24.649,24.6333,24.6333,1400.0
2011-05-26 14:45:00,31.45,31.46,31.44,31.45,2300.0,24.6411,24.649,24.6333,24.6411,2300.0
2011-05-26 14:50:00,31.45,31.46,31.44,31.45,3200.0,24.6411,24.649,24.6333,24.6411,3200.0
2011-05-26 14:55:00,31.44,31.46,31.43,31.46,9000.0,24.6333,24.649,24.6255,24.649,9000.0
2011-05-26 15:00:00,31.46,31.46,31.44,31.45,3500.0,24.649,24.649,24.6333,24.6411,3500.0
2011-05-26 15:05:00,31.44,31.44,31.42,31.43,8400.0,24.6333,24.6333,24.6176,24.6255,8400.0
2011-05-26 15:10:00,31.41,31.42,31.39,31.4,12300.0,24.6098,24.6176,24.5941,24.602,12300.0
2011-05-26 15:15:00,31.4,31.44,31.4,31.43,5900.0,24.602,24.6333,24.602,24.6255,5900.0
2011-05-26 15:20:00,31.43,31.45,31.42,31.45,6700.0,24.6255,24.6411,24.6176,24.6411,6700.0
2011-05-26 15:25:00,31.45,31.49,31.44,31.48,13300.0,24.6411,24.6725,24.6333,24.6646,13300.0
2011-05-26 15:30:00,31.49,31.5,31.46,31.48,11000.0,24.6725,24.6803,24.649,24.6646,11000.0
2011-05-26 15:35:00,31.47,31.49,31.45,31.49,12700.0,24.6568,24.6725,24.6411,24.6725,12700.0
2011-05-26 15:40:00,31.49,31.49,31.42,31.43,39400.0,24.6725,24.6725,24.6176,24.6255,39400.0
2011-05-26 15:45:00,31.43,31.43,31.35,31.4,73500.0,24.6255,24.6255,24.5628,24.602,73500.0
2011-05-26 15:50:00,31.4,31.43,31.38,31.38,48300.0,24.602,24.6255,24.5863,24.5863,48300.0
2011-05-26 15:55:00,31.38,31.41,31.36,31.41,86000.0,24.5863,24.6098,24.5706,24.6098,86000.0
2011-05-27 09:30:00,31.46,31.49,31.45,31.48,12100.0,24.649,24.6725,24.6411,24.6646,12100.0
2011-05-27 09:35:00,31.48,31.5,31.46,31.5,25900.0,24.6646,24.6803,24.649,24.6803,25900.0
2011-05-27 09:40:00,31.5,31.5,31.43,31.48,16800.0,24.6803,24.6803,24.6255,24.6646,16800.0
2011-05-27 09:45:00,31.48,31.53,31.48,31.51,15400.0,24.6646,24.7038,24.6646,24.6882,15400.0
2011-05-27 09:50:00,31.51,31.56,31.51,31.56,15600.0,24.6882,24.7273,24.6882,24.7273,15600.0
2011-05-27 09:55:00,31.56,31.62,31.56,31.61,111300.0,24.7273,24.7743,24.7273,24.7665,111300.0
2011-05-27 10:00:00,31.6,31.61,31.55,31.57,38900.0,24.7587,24.7665,24.7195,24.7352,38900.0
2011-05-27 10:05:00,31.57,31.62,31.57,31.62,18500.0,24.7352,24.7743,24.7352,24.7743,18500.0
2011-05-27 10:10:00,31.61,31.62,31.6,31.62,6200.0,24.7665,24.7743,24.7587,24.7743,6200.0
2011-05-27 10:15:00,31.61,31.64,31.61,31.63,11000.0,24.7665,24.79,24.7665,24.7822,11000.0
2011-05-27 10:20:00,31.63,31.67,31.62,31.67,16000.0,24.7822,24.8135,24.7743,24.8135,16000.0
2011-05-27 10:25:00,31.67,31.71,31.67,31.7,17100.0,24.8135,24.8449,24.8135,24.837,17100.0
2011-05-27 10:30:00,31.7,31.72,31.7,31.71,12100.0,24.837,24.8527,24.837,24.8449,12100.0
2011-05-27 10:35:00,31.71,31.72,31.71,31.71,6500.0,24.8449,24.8527,24.8449,24.8449,6500.0
2011-05-27 10:40:00,31.71,31.72,31.71,31.72,4600.0,24.8449,24.8527,24.8449,24.8527,4600.0
2011-05-27 10:45:00,31.72,31.74,31.71,31.73,9200.0,24.8527,24.8684,24.8449,24.8605,9200.0
2011-05-27 10:50:00,31.73,31.76,31.72,31.76,6000.0,24.8605,24.884,24.8527,24.884,6000.0
2011-05-27 10:55:00,31.75,31.76,31.73,31.75,15700.0,24.8762,24.884,24.8605,24.8762,15700.0
2011-05-27 11:00:00,31.75,31.78,31.73,31.76,9300.0,24.8762,24.8997,24.8605,24.884,9300.0
2011-05-27 11:05:00,31.76,31.76,31.71,31.71,14600.0,24.884,24.884,24.8449,24.8449,14600.0
2011-05-27 11:10:00,31.71,31.74,31.71,31.72,6400.0,24.8449,24.8684,24.8449,24.8527,6400.0
2011-05-27 11:15:00,31.73,31.75,31.72,31.75,2500.0,24.8605,24.8762,24.8527,24.8762,2500.0
2011-05-27 11:20:00,31.75,31.78,31.75,31.76,7400.0,24.8762,24.8997,24.8762,24.884,7400.0
2011-05-27 11:25:00,31.76,31.77,31.74,31.77,6300.0,24.884,24.8919,24.8684,24.8919,6300.0
2011-05-27 11:30:00,31.77,31.77,31.73,31.73,15600.0,24.8919,24.8919,24.8605,24.8605,15600.0
2011-05-27 11:35:00,31.73,31.74,31.73,31.74,1100.0,24.8605,24.8684,24.8605,24.8684,1100.0
2011-05-27 11:40:00,31.73,31.76,31.73,31.76,7600.0,24.8605,24.884,24.8605,24.884,7600.0
2011-05-27 11:45:00,31.76,31.79,31.75,31.75,21900.0,24.884,24.9075,24.8762,24.8762,21900.0
2011-05-27 11:50:00,31.76,31.76,31.73,31.73,3700.0,24.884,24.884,24.8605,24.8605,3700.0
2011-05-27 11:55:00,31.73,31.76,31.73,31.76,3700.0,24.8605,24.884,24.8605,24.884,3700.0
2011-05-27 12:00:00,31.75,31.76,31.7,31.71,10800.0,24.8762,24.884,24.837,24.8449,10800.0
2011-05-27 12:05:00,31.71,31.73,31.71,31.73,3700.0,24.8449,24.8605,24.8449,24.8605,3700.0
2011-05-27 12:10:00,31.73,31.74,31.73,31.74,2000.0,24.8605,24.8684,24.8605,24.8684,2000.0
2011-05-27 12:15:00,31.74,31.75,31.74,31.75,2700.0,24.8684,24.8762,24.8684,24.8762,2700.0
2011-05-27 12:20:00,31.74,31.77,31.74,31.77,5300.0,24.8684,24.8919,24.8684,24.8919,5300.0
2011-05-27 12:25:00,31.76,31.77,31.75,31.77,12700.0,24.884,24.8919,24.8762,24.8919,12700.0
2011-05-27 12:30:00,31.77,31.78,31.77,31.78,1400.0,24.8919,24.8997,24.8919,24.8997,1400.0
2011-05-27 12:35:00,31.77,31.79,31.77,31.78,2100.0,24.8919,24.9075,24.8919,24.8997,2100.0
2011-05-27 12:40:00,31.79,31.81,31.79,31.79,5100.0,24.9075,24.9232,24.9075,24.9075,5100.0
2011-05-27 12:45:00,31.79,31.79,31.77,31.78,4100.0,24.9075,24.9075,24.8919,24.8997,4100.0
2011-05-27 12:50:00,31.78,31.78,31.75,31.75,9000.0,24.8997,24.8997,24.8762,24.8762,9000.0
2011-05-27 12:55:00,31.75,31.76,31.75,31.76,3700.0,24.8762,24.884,24.8762,24.884,3700.0
2011-05-27 13:00:00,31.76,31.77,31.75,31.77,13300.0,24.884,24.8919,24.8762,24.8919,13300.0
2011-05-27 13:05:00,31.76,31.79,31.76,31.79,5900.0,24.884,24.9075,24.884,24.9075,5900.0
2011-05-27 13:10:00,31.78,31.8,31.77,31.78,12200.0,24.8997,24.9154,24.8919,24.8997,12200.0
2011-05-27 13:15:00,31.77,31.78,31.76,31.78,8600.0,24.8919,24.8997,24.884,24.8997,8600.0
2011-05-27 13:20:00,31.78,31.8,31.78,31.8,3400.0,24.8997,24.9154,24.8997,24.9154,3400.0
2011-05-27 13:25:00,31.8,31.8,31.8,31.8,1300.0,24.9154,24.9154,24.9154,24.9154,1300.0
2011-05-27 13:30:00,31.8,31.82,31.8,31.81,7100.0,24.9154,24.931,24.9154,24.9232,7100.0
2011-05-27 13:35:00,31.81,31.81,31.8,31.81,11500.0,24.9232,24.9232,24.9154,24.9232,11500.0
2011-05-27 13:40:00,31.81,31.81,31.8,31.81,2600.0,24.9232,24.9232,24.9154,24.9232,2600.0
2011-05-27 13:45:00,31.81,31.83,31.81,31.82,5200.0,24.9232,24.9389,24.9232,24.931,5200.0
2011-05-27 13:50:00,31.82,31.82,31.81,31.82,800.0,24.931,24.931,24.9232,24.931,800.0
2011-05-27 13:55:00,31.82,31.83,31.82,31.83,4200.0,24.931,24.9389,24.931,24.9389,4200.0
2011-05-27 14:00:00,31.83,31.83,31.82,31.82,11200.0,24.9389,24.9389,24.931,24.931,11200.0
2011-05-27 14:05:00,31.82,31.84,31.81,31.82,12700.0,24.931,24.9467,24.9232,24.931,12700.0
2011-05-27 14:10:00,31.82,31.83,31.82,31.83,2600.0,24.931,24.9389,24.931,24.9389,2600.0
2011-05-27 14:15:00,31.83,31.84,31.82,31.84,2900.0,24.9389,24.9467,24.931,24.9467,2900.0
2011-05-27 14:20:00,31.83,31.85,31.83,31.85,6100.0,24.9389,24.9545,24.9389,24.9545,6100.0
2011-05-27 14:25:00,31.84,31.85,31.83,31.84,7600.0,24.9467,24.9545,24.9389,24.9467,7600.0
2011-05-27 14:30:00,31.84,31.84,31.83,31.83,1700.0,24.9467,24.9467,24.9389,24.9389,1700.0
2011-05-27 14:35:00,31.83,31.85,31.83,31.84,5600.0,24.9389,24.9545,24.9389,24.9467,5600.0
2011-05-27 14:40:00,31.84,31.85,31.82,31.83,25800.0,24.9467,24.9545,24.931,24.9389,25800.0
2011-05-27 14:45:00,31.82,31.83,31.79,31.79,11200.0,24.931,24.9389,24.9075,24.9075,11200.0
2011-05-27 14:50:00,31.79,31.79,31.78,31.79,3000.0,24.9075,24.9075,24.8997,24.9075,3000.0
2011-05-27 14:55:00,31.79,31.81,31.79,31.8,16000.0,24.9075,24.9232,24.9075,24.9154,16000.0
2011-05-27 15:00:00,31.8,31.8,31.77,31.79,20700.0,24.9154,24.9154,24.8919,24.9075,20700.0
2011-05-27 15:05:00,31.79,31.8,31.79,31.8,3600.0,24.9075,24.9154,24.9075,24.9154,3600.0
2011-05-27 15:10:00,31.8,31.82,31.8,31.8,11800.0,24.9154,24.931,24.9154,24.9154,11800.0
2011-05-27 15:15:00,31.8,31.8,31.79,31.8,6400.0,24.9154,24.9154,24.9075,24.9154,6400.0
2011-05-27 15:20:00,31.79,31.8,31.79,31.8,6300.0,24.9075,24.9154,24.9075,24.9154,6300.0
2011-05-27 15:25:00,31.8,31.82,31.79,31.81,17600.0,24.9154,24.931,24.9075,24.9232,17600.0
2011-05-27 15:30:00,31.81,31.85,31.8,31.85,25500.0,24.9232,24.9545,24.9154,24.9545,25500.0
2011-05-27 15:35:00,31.85,31.85,31.81,31.82,14800.0,24.9545,24.9545,24.9232,24.931,14800.0
2011-05-27 15:40:00,31.81,31.83,31.79,31.83,26800.0,24.9232,24.9389,24.9075,24.9389,26800.0
2011-05-27 15:45:00,31.82,31.85,31.82,31.84,25400.0,24.931,24.9545,24.931,24.9467,25400.0
2011-05-27 15:50:00,31.84,31.86,31.84,31.86,67700.0,24.9467,24.9624,24.9467,24.9624,67700.0
2011-05-27 15:55:00,31.85,31.88,31.85,31.88,112700.0,24.9545,24.978,24.9545,24.978,112700.0
2011-05-31 09:30:00,32.03,32.32,32.03,32.2,52200.0,25.0956,25.3228,25.0956,25.2288,52200.0
2011-05-31 09:35:00,32.19,32.24,32.15,32.23,22600.0,25.2209,25.2601,25.1896,25.2523,22600.0
2011-05-31 09:40:00,32.23,32.27,32.21,32.23,31900.0,25.2523,25.2836,25.2366,25.2523,31900.0
2011-05-31 09:45:00,32.23,32.23,32.18,32.21,19700.0,25.2523,25.2523,25.2131,25.2366,19700.0
2011-05-31 09:50:00,32.22,32.25,32.21,32.23,29900.0,25.2444,25.2679,25.2366,25.2523,29900.0
2011-05-31 09:55:00,32.23,32.24,32.22,32.22,16000.0,25.2523,25.2601,25.2444,25.2444,16000.0
2011-05-31 10:00:00,32.21,32.24,32.08,32.08,24600.0,25.2366,25.2601,25.1347,25.1347,24600.0
2011-05-31 10:05:00,32.08,32.12,32.06,32.06,9600.0,25.1347,25.1661,25.1191,25.1191,9600.0
2011-05-31 10:10:00,32.06,32.09,32.04,32.04,8600.0,25.1191,25.1426,25.1034,25.1034,8600.0
2011-05-31 10:15:00,32.04,32.04,32.01,32.03,13900.0,25.1034,25.1034,25.0799,25.0956,13900.0
2011-05-31 10:20:00,32.05,32.05,31.98,31.99,8800.0,25.1112,25.1112,25.0564,25.0642,8800.0
2011-05-31 10:25:00,32.0,32.03,31.98,32.03,14700.0,25.0721,25.0956,25.0564,25.0956,14700.0
2011-05-31 10:30:00,32.03,32.04,31.99,32.02,7500.0,25.0956,25.1034,25.0642,25.0877,7500.0
2011-05-31 10:35:00,32.01,32.06,32.0,32.02,12100.0,25.0799,25.1191,25.0721,25.0877,12100.0
2011-05-31 10:40:00,32.02,32.05,32.02,32.04,8300.0,25.0877,25.1112,25.0877,25.1034,8300.0
2011-05-31 10:45:00,32.04,32.06,32.03,32.03,9100.0,25.1034,25.1191,25.0956,25.0956,9100.0
2011-05-31 10:50:00,32.03,32.03,32.0,32.0,7300.0,25.0956,25.0956,25.0721,25.0721,7300.0
2011-05-31 10:55:00,32.0,32.03,32.0,32.02,8300.0,25.0721,25.0956,25.0721,25.0877,8300.0
2011-05-31 11:00:00,32.02,32.04,32.0,32.04,13300.0,25.0877,25.1034,25.0721,25.1034,13300.0
2011-05-31 11:05:00,32.03,32.05,32.02,32.04,11100.0,25.0956,25.1112,25.0877,25.1034,11100.0
2011-05-31 11:10:00,32.04,32.06,32.04,32.06,13900.0,25.1034,25.1191,25.1034,25.1191,13900.0
2011-05-31 11:15:00,32.06,32.06,32.05,32.06,2200.0,25.1191,25.1191,25.1112,25.1191,2200.0
2011-05-31 11:20:00,32.06,32.11,32.05,32.11,20400.0,25.1191,25.1583,25.1112,25.1583,20400.0
2011-05-31 11:25:00,32.1,32.13,32.08,32.13,18500.0,25.1504,25.1739,25.1347,25.1739,18500.0
2011-05-31 11:30:00,32.13,32.15,32.12,32.15,11500.0,25.1739,25.1896,25.1661,25.1896,11500.0
2011-05-31 11:35:00,32.14,32.14,32.12,32.12,8600.0,25.1818,25.1818,25.1661,25.1661,8600.0
2011-05-31 11:40:00,32.12,32.13,32.09,32.09,3600.0,25.1661,25.1739,25.1426,25.1426,3600.0
2011-05-31 11:45:00,32.09,32.1,32.07,32.08,13900.0,25.1426,25.1504,25.1269,25.1347,13900.0
2011-05-31 11:50:00,32.08,32.08,32.07,32.07,2800.0,25.1347,25.1347,25.1269,25.1269,2800.0
2011-05-31 11:55:00,32.07,32.08,32.05,32.06,14300.0,25.1269,25.1347,25.1112,25.1191,14300.0
2011-05-31 12:00:00,32.07,32.07,32.03,32.04,7200.0,25.1269,25.1269,25.0956,25.1034,7200.0
2011-05-31 12:05:00,32.04,32.1,32.04,32.09,9800.0,25.1034,25.1504,25.1034,25.1426,9800.0
2011-05-31 12:10:00,32.09,32.09,32.06,32.08,7300.0,25.1426,25.1426,25.1191,25.1347,7300.0
2011-05-31 12:15:00,32.08,32.08,32.05,32.08,7400.0,25.1347,25.1347,25.1112,25.1347,7400.0
2011-05-31 12:20:00,32.08,32.09,32.06,32.08,8800.0,25.1347,25.1426,25.1191,25.1347,8800.0
2011-05-31 12:25:00,32.08,32.08,32.06,32.07,5500.0,25.1347,25.1347,25.1191,25.1269,5500.0
2011-05-31 12:30:00,32.06,32.06,32.01,32.03,22300.0,25.1191,25.1191,25.0799,25.0956,22300.0
2011-05-31 12:35:00,32.02,32.02,32.01,32.02,3100.0,25.0877,25.0877,25.0799,25.0877,3100.0
2011-05-31 12:40:00,32.01,32.05,32.01,32.05,9200.0,25.0799,25.1112,25.0799,25.1112,9200.0
2011-05-31 12:45:00,32.05,32.07,32.05,32.06,4400.0,25.1112,25.1269,25.1112,25.1191,4400.0
2011-05-31 12:50:00,32.06,32.06,32.04,32.06,10000.0,25.1191,25.1191,25.1034,25.1191,10000.0
2011-05-31 12:55:00,32.06,32.06,32.04,32.04,5100.0,25.1191,25.1191,25.1034,25.1034,5100.0
2011-05-31 13:00:00,32.05,32.05,32.04,32.04,2200.0,25.1112,25.1112,25.1034,25.1034,2200.0
2011-05-31 13:05:00,32.03,32.05,32.03,32.05,6300.0,25.0956,25.1112,25.0956,25.1112,6300.0
2011-05-31 13:10:00,32.06,32.06,32.05,32.05,2600.0,25.1191,25.1191,25.1112,25.1112,2600.0
2011-05-31 13:15:00,32.06,32.08,32.05,32.08,2600.0,25.1191,25.1347,25.1112,25.1347,2600.0
2011-05-31 13:20:00,32.08,32.08,32.05,32.06,7800.0,25.1347,25.1347,25.1112,25.1191,7800.0
2011-05-31 13:25:00,32.06,32.06,32.05,32.05,9800.0,25.1191,25.1191,25.1112,25.1112,9800.0
2011-05-31 13:30:00,32.05,32.06,32.04,32.06,4900.0,25.1112,25.1191,25.1034,25.1191,4900.0
2011-05-31 13:35:00,32.06,32.08,32.05,32.05,16600.0,25.1191,25.1347,25.1112,25.1112,16600.0
2011-05-31 13:40:00,32.05,32.08,32.05,32.08,4900.0,25.1112,25.1347,25.1112,25.1347,4900.0
2011-05-31 13:45:00,32.09,32.09,32.07,32.07,9000.0,25.1426,25.1426,25.1269,25.1269,9000.0
2011-05-31 13:50:00,32.07,32.1,32.06,32.07,8300.0,25.1269,25.1504,25.1191,25.1269,8300.0
2011-05-31 13:55:00,32.07,32.07,32.05,32.05,1900.0,25.1269,25.1269,25.1112,25.1112,1900.0
2011-05-31 14:00:00,32.05,32.06,32.05,32.06,6300.0,25.1112,25.1191,25.1112,25.1191,6300.0
2011-05-31 14:05:00,32.06,32.07,32.04,32.07,9100.0,25.1191,25.1269,25.1034,25.1269,9100.0
2011-05-31 14:10:00,32.06,32.06,32.04,32.04,2400.0,25.1191,25.1191,25.1034,25.1034,2400.0
2011-05-31 14:15:00,32.04,32.04,32.02,32.04,4500.0,25.1034,25.1034,25.0877,25.1034,4500.0
2011-05-31 14:20:00,32.04,32.04,32.02,32.03,12900.0,25.1034,25.1034,25.0877,25.0956,12900.0
2011-05-31 14:25:00,32.03,32.03,32.02,32.02,3500.0,25.0956,25.0956,25.0877,25.0877,3500.0
2011-05-31 14:30:00,32.02,32.03,32.0,32.01,7300.0,25.0877,25.0956,25.0721,25.0799,7300.0
2011-05-31 14:35:00,32.01,32.01,32.0,32.0,8300.0,25.0799,25.0799,25.0721,25.0721,8300.0
2011-05-31 14:40:00,32.01,32.05,32.0,32.05,8600.0,25.0799,25.1112,25.0721,25.1112,8600.0
2011-05-31 14:45:00,32.05,32.06,32.03,32.03,8500.0,25.1112,25.1191,25.0956,25.0956,8500.0
2011-05-31 14:50:00,32.03,32.06,32.03,32.04,8100.0,25.0956,25.1191,25.0956,25.1034,8100.0
2011-05-31 14:55:00,32.05,32.09,32.05,32.09,9500.0,25.1112,25.1426,25.1112,25.1426,9500.0
2011-05-31 15:00:00,32.08,32.08,32.04,32.04,8400.0,25.1347,25.1347,25.1034,25.1034,8400.0
2011-05-31 15:05:00,32.04,32.08,32.04,32.08,14500.0,25.1034,25.1347,25.1034,25.1347,14500.0
2011-05-31 15:10:00,32.07,32.08,32.05,32.07,23800.0,25.1269,25.1347,25.1112,25.1269,23800.0
2011-05-31 15:15:00,32.08,32.08,32.07,32.08,5500.0,25.1347,25.1347,25.1269,25.1347,5500.0
2011-05-31 15:20:00,32.08,32.08,32.07,32.08,6000.0,25.1347,25.1347,25.1269,25.1347,6000.0
2011-05-31 15:25:00,32.08,32.11,32.07,32.09,29100.0,25.1347,25.1583,25.1269,25.1426,29100.0
2011-05-31 15:30:00,32.09,32.1,32.07,32.09,24700.0,25.1426,25.1504,25.1269,25.1426,24700.0
2011-05-31 15:35:00,32.09,32.09,32.07,32.08,19500.0,25.1426,25.1426,25.1269,25.1347,19500.0
2011-05-31 15:40:00,32.09,32.16,32.08,32.14,31500.0,25.1426,25.1974,25.1347,25.1818,31500.0
2011-05-31 15:45:00,32.14,32.19,32.14,32.15,62600.0,25.1818,25.2209,25.1818,25.1896,62600.0
2011-05-31 15:50:00,32.15,32.18,32.14,32.18,65000.0,25.1896,25.2131,25.1818,25.2131,65000.0
2011-05-31 15:55:00,32.18,32.18,32.16,32.16,124900.0,25.2131,25.2131,25.1974,25.1974,124900.0
2011-06-01 09:30:00,32.13,32.15,32.09,32.15,11500.0,25.1739,25.1896,25.1426,25.1896,11500.0
2011-06-01 09:35:00,32.15,32.18,32.12,32.18,15100.0,25.1896,25.2131,25.1661,25.2131,15100.0
2011-06-01 09:40:00,32.18,32.25,32.17,32.23,22700.0,25.2131,25.2679,25.2053,25.2523,22700.0
2011-06-01 09:45:00,32.23,32.25,32.22,32.22,41600.0,25.2523,25.2679,25.2444,25.2444,41600.0
2011-06-01 09:50:00,32.22,32.26,32.22,32.25,20300.0,25.2444,25.2758,25.2444,25.2679,20300.0
2011-06-01 09:55:00,32.25,32.26,32.24,32.26,92800.0,25.2679,25.2758,25.2601,25.2758,92800.0
2011-06-01 10:00:00,32.25,32.25,32.14,32.16,43400.0,25.2679,25.2679,25.1818,25.1974,43400.0
2011-06-01 10:05:00,32.16,32.16,32.12,32.12,18300.0,25.1974,25.1974,25.1661,25.1661,18300.0
2011-06-01 10:10:00,32.12,32.12,32.03,32.07,18600.0,25.1661,25.1661,25.0956,25.1269,18600.0
2011-06-01 10:15:00,32.06,32.07,32.03,32.06,13200.0,25.1191,25.1269,25.0956,25.1191,13200.0
2011-06-01 10:20:00,32.05,32.08,32.05,32.06,14100.0,25.1112,25.1347,25.1112,25.1191,14100.0
2011-06-01 10:25:00,32.06,32.06,31.96,31.96,18000.0,25.1191,25.1191,25.0407,25.0407,18000.0
2011-06-01 10:30:00,31.96,31.97,31.93,31.93,24500.0,25.0407,25.0486,25.0172,25.0172,24500.0
2011-06-01 10:35:00,31.93,31.96,31.92,31.92,15000.0,25.0172,25.0407,25.0094,25.0094,15000.0
2011-06-01 10:40:00,31.93,31.94,31.87,31.88,19100.0,25.0172,25.0251,24.9702,24.978,19100.0
2011-06-01 10:45:00,31.88,31.92,31.87,31.88,16900.0,24.978,25.0094,24.9702,24.978,16900.0
2011-06-01 10:50:00,31.88,31.89,31.84,31.89,17100.0,24.978,24.9859,24.9467,24.9859,17100.0
2011-06-01 10:55:00,31.9,31.93,31.88,31.92,11400.0,24.9937,25.0172,24.978,25.0094,11400.0
2011-06-01 11:00:00,31.93,31.93,31.91,31.92,7600.0,25.0172,25.0172,25.0016,25.0094,7600.0
2011-06-01 11:05:00,31.91,31.94,31.91,31.93,7900.0,25.0016,25.0251,25.0016,25.0172,7900.0
2011-06-01 11:10:00,31.93,31.93,31.9,31.9,6600.0,25.0172,25.0172,24.9937,24.9937,6600.0
2011-06-01 11:15:00,31.91,31.91,31.88,31.88,5000.0,25.0016,25.0016,24.978,24.978,5000.0
2011-06-01 11:20:00,31.89,31.91,31.88,31.89,11300.0,24.9859,25.0016,24.978,24.9859,11300.0
2011-06-01 11:25:00,31.88,31.95,31.88,31.94,11000.0,24.978,25.0329,24.978,25.0251,11000.0
2011-06-01 11:30:00,31.96,31.97,31.91,31.91,18000.0,25.0407,25.0486,25.0016,25.0016,18000.0
2011-06-01 11:35:00,31.91,31.93,31.89,31.93,10000.0,25.0016,25.0172,24.9859,25.0172,10000.0
2011-06-01 11:40:00,31.93,31.94,31.92,31.93,2000.0,25.0172,25.0251,25.0094,25.0172,2000.0
2011-06-01 11:45:00,31.94,31.96,31.91,31.94,13200.0,25.0251,25.0407,25.0016,25.0251,13200.0
2011-06-01 11:50:00,31.94,31.94,31.91,31.92,12800.0,25.0251,25.0251,25.0016,25.0094,12800.0
2011-06-01 11:55:00,31.93,31.94,31.92,31.94,4900.0,25.0172,25.0251,25.0094,25.0251,4900.0
2011-06-01 12:00:00,31.93,31.94,31.89,31.89,11800.0,25.0172,25.0251,24.9859,24.9859,11800.0
2011-06-01 12:05:00,31.88,31.89,31.82,31.82,36100.0,24.978,24.9859,24.931,24.931,36100.0
2011-06-01 12:10:00,31.82,31.83,31.78,31.83,14000.0,24.931,24.9389,24.8997,24.9389,14000.0
2011-06-01 12:15:00,31.84,31.84,31.78,31.83,11000.0,24.9467,24.9467,24.8997,24.9389,11000.0
2011-06-01 12:20:00,31.83,31.85,31.82,31.85,6400.0,24.9389,24.9545,24.931,24.9545,6400.0
2011-06-01 12:25:00,31.86,31.88,31.84,31.84,3600.0,24.9624,24.978,24.9467,24.9467,3600.0
2011-06-01 12:30:00,31.85,31.9,31.85,31.9,4900.0,24.9545,24.9937,24.9545,24.9937,4900.0
2011-06-01 12:35:00,31.9,31.93,31.89,31.93,8500.0,24.9937,25.0172,24.9859,25.0172,8500.0
2011-06-01 12:40:00,31.92,31.94,31.88,31.9,9500.0,25.0094,25.0251,24.978,24.9937,9500.0
2011-06-01 12:45:00,31.89,31.91,31.88,31.91,6100.0,24.9859,25.0016,24.978,25.0016,6100.0
2011-06-01 12:50:00,31.9,31.91,31.9,31.91,2500.0,24.9937,25.0016,24.9937,25.0016,2500.0
2011-06-01 12:55:00,31.9,31.91,31.86,31.9,17200.0,24.9937,25.0016,24.9624,24.9937,17200.0
2011-06-01 13:00:00,31.9,31.94,31.9,31.94,4800.0,24.9937,25.0251,24.9937,25.0251,4800.0
2011-06-01 13:05:00,31.94,31.94,31.87,31.87,11400.0,25.0251,25.0251,24.9702,24.9702,11400.0
2011-06-01 13:10:00,31.87,31.87,31.81,31.83,16900.0,24.9702,24.9702,24.9232,24.9389,16900.0
2011-06-01 13:15:00,31.84,31.86,31.81,31.86,11200.0,24.9467,24.9624,24.9232,24.9624,11200.0
2011-06-01 13:20:00,31.87,31.87,31.82,31.83,7000.0,24.9702,24.9702,24.931,24.9389,7000.0
2011-06-01 13:25:00,31.83,31.84,31.78,31.82,18100.0,24.9389,24.9467,24.8997,24.931,18100.0
2011-06-01 13:30:00,31.81,31.83,31.78,31.83,8300.0,24.9232,24.9389,24.8997,24.9389,8300.0
2011-06-01 13:35:00,31.83,31.83,31.81,31.83,2700.0,24.9389,24.9389,24.9232,24.9389,2700.0
2011-06-01 13:40:00,31.83,31.86,31.81,31.86,29000.0,24.9389,24.9624,24.9232,24.9624,29000.0
2011-06-01 13:45:00,31.86,31.87,31.85,31.85,15400.0,24.9624,24.9702,24.9545,24.9545,15400.0
2011-06-01 13:50:00,31.86,31.86,31.83,31.84,7200.0,24.9624,24.9624,24.9389,24.9467,7200.0
2011-06-01 13:55:00,31.84,31.89,31.84,31.88,6200.0,24.9467,24.9859,24.9467,24.978,6200.0
2011-06-01 14:00:00,31.88,31.89,31.87,31.87,8900.0,24.978,24.9859,24.9702,24.9702,8900.0
2011-06-01 14:05:00,31.87,31.88,31.87,31.88,4400.0,24.9702,24.978,24.9702,24.978,4400.0
2011-06-01 14:10:00,31.88,31.88,31.84,31.85,8200.0,24.978,24.978,24.9467,24.9545,8200.0
2011-06-01 14:15:00,31.84,31.89,31.84,31.89,10500.0,24.9467,24.9859,24.9467,24.9859,10500.0
2011-06-01 14:20:00,31.89,31.91,31.89,31.9,20900.0,24.9859,25.0016,24.9859,24.9937,20900.0
2011-06-01 14:25:00,31.9,31.91,31.89,31.9,15800.0,24.9937,25.0016,24.9859,24.9937,15800.0
2011-06-01 14:30:00,31.89,31.93,31.86,31.9,47700.0,24.9859,25.0172,24.9624,24.9937,47700.0
2011-06-01 14:35:00,31.9,31.93,31.89,31.93,9800.0,24.9937,25.0172,24.9859,25.0172,9800.0
2011-06-01 14:40:00,31.93,31.93,31.87,31.91,10600.0,25.0172,25.0172,24.9702,25.0016,10600.0
2011-06-01 14:45:00,31.9,31.94,31.89,31.9,16900.0,24.9937,25.0251,24.9859,24.9937,16900.0
2011-06-01 14:50:00,31.9,31.94,31.89,31.94,12100.0,24.9937,25.0251,24.9859,25.0251,12100.0
2011-06-01 14:55:00,31.92,31.92,31.89,31.9,8400.0,25.0094,25.0094,24.9859,24.9937,8400.0
2011-06-01 15:00:00,31.89,31.91,31.85,31.9,16000.0,24.9859,25.0016,24.9545,24.9937,16000.0
2011-06-01 15:05:00,31.9,31.9,31.85,31.87,9500.0,24.9937,24.9937,24.9545,24.9702,9500.0
2011-06-01 15:10:00,31.86,31.86,31.79,31.79,17100.0,24.9624,24.9624,24.9075,24.9075,17100.0
2011-06-01 15:15:00,31.79,31.8,31.76,31.78,10800.0,24.9075,24.9154,24.884,24.8997,10800.0
2011-06-01 15:20:00,31.79,31.79,31.74,31.75,22400.0,24.9075,24.9075,24.8684,24.8762,22400.0
2011-06-01 15:25:00,31.75,31.77,31.74,31.76,13000.0,24.8762,24.8919,24.8684,24.884,13000.0
2011-06-01 15:30:00,31.77,31.79,31.76,31.76,22300.0,24.8919,24.9075,24.884,24.884,22300.0
2011-06-01 15:35:00,31.76,31.77,31.75,31.75,28100.0,24.884,24.8919,24.8762,24.8762,28100.0
2011-06-01 15:40:00,31.75,31.76,31.69,31.69,77500.0,24.8762,24.884,24.8292,24.8292,77500.0
2011-06-01 15:45:00,31.69,31.71,31.64,31.66,96500.0,24.8292,24.8449,24.79,24.8057,96500.0
2011-06-01 15:50:00,31.66,31.67,31.61,31.67,80400.0,24.8057,24.8135,24.7665,24.8135,80400.0
2011-06-01 15:55:00,31.67,31.67,31.61,31.62,159400.0,24.8135,24.8135,24.7665,24.7743,159400.0
2011-06-02 09:30:00,31.68,31.8,31.68,31.71,16300.0,24.8213,24.9154,24.8213,24.8449,16300.0
2011-06-02 09:35:00,31.69,31.72,31.63,31.67,14800.0,24.8292,24.8527,24.7822,24.8135,14800.0
2011-06-02 09:40:00,31.68,31.69,31.58,31.62,11200.0,24.8213,24.8292,24.743,24.7743,11200.0
2011-06-02 09:45:00,31.62,31.66,31.57,31.64,17100.0,24.7743,24.8057,24.7352,24.79,17100.0
2011-06-02 09:50:00,31.63,31.73,31.62,31.71,12400.0,24.7822,24.8605,24.7743,24.8449,12400.0
2011-06-02 09:55:00,31.72,31.8,31.72,31.8,22000.0,24.8527,24.9154,24.8527,24.9154,22000.0
2011-06-02 10:00:00,31.8,31.87,31.78,31.87,33600.0,24.9154,24.9702,24.8997,24.9702,33600.0
2011-06-02 10:05:00,31.87,31.87,31.78,31.79,8800.0,24.9702,24.9702,24.8997,24.9075,8800.0
2011-06-02 10:10:00,31.77,31.82,31.75,31.75,11900.0,24.8919,24.931,24.8762,24.8762,11900.0
2011-06-02 10:15:00,31.75,31.76,31.7,31.72,9300.0,24.8762,24.884,24.837,24.8527,9300.0
2011-06-02 10:20:00,31.7,31.71,31.67,31.67,9300.0,24.837,24.8449,24.8135,24.8135,9300.0
2011-06-02 10:25:00,31.66,31.73,31.66,31.73,17600.0,24.8057,24.8605,24.8057,24.8605,17600.0
2011-06-02 10:30:00,31.72,31.74,31.7,31.74,4700.0,24.8527,24.8684,24.837,24.8684,4700.0
2011-06-02 10:35:00,31.74,31.75,31.72,31.75,3900.0,24.8684,24.8762,24.8527,24.8762,3900.0
2011-06-02 10:40:00,31.76,31.78,31.7,31.72,6100.0,24.884,24.8997,24.837,24.8527,6100.0
2011-06-02 10:45:00,31.72,31.74,31.71,31.71,4700.0,24.8527,24.8684,24.8449,24.8449,4700.0
2011-06-02 10:50:00,31.7,31.72,31.68,31.68,2100.0,24.837,24.8527,24.8213,24.8213,2100.0
2011-06-02 10:55:00,31.68,31.69,31.64,31.64,5800.0,24.8213,24.8292,24.79,24.79,5800.0
2011-06-02 11:00:00,31.64,31.67,31.64,31.65,7000.0,24.79,24.8135,24.79,24.7978,7000.0
2011-06-02 11:05:00,31.66,31.66,31.62,31.64,10500.0,24.8057,24.8057,24.7743,24.79,10500.0
2011-06-02 11:10:00,31.65,31.65,31.6,31.63,7400.0,24.7978,24.7978,24.7587,24.7822,7400.0
2011-06-02 11:15:00,31.62,31.63,31.59,31.6,3200.0,24.7743,24.7822,24.7508,24.7587,3200.0
2011-06-02 11:20:00,31.61,31.63,31.59,31.63,7500.0,24.7665,24.7822,24.7508,24.7822,7500.0
2011-06-02 11:25:00,31.62,31.63,31.59,31.59,6600.0,24.7743,24.7822,24.7508,24.7508,6600.0
2011-06-02 11:30:00,31.59,31.61,31.55,31.56,11800.0,24.7508,24.7665,24.7195,24.7273,11800.0
2011-06-02 11:35:00,31.57,31.6,31.55,31.55,3400.0,24.7352,24.7587,24.7195,24.7195,3400.0
2011-06-02 11:40:00,31.55,31.58,31.55,31.58,7900.0,24.7195,24.743,24.7195,24.743,7900.0
2011-06-02 11:45:00,31.59,31.59,31.53,31.54,8200.0,24.7508,24.7508,24.7038,24.7117,8200.0
2011-06-02 11:50:00,31.56,31.59,31.56,31.56,7100.0,24.7273,24.7508,24.7273,24.7273,7100.0
2011-06-02 11:55:00,31.56,31.6,31.56,31.6,3700.0,24.7273,24.7587,24.7273,24.7587,3700.0
2011-06-02 12:00:00,31.6,31.6,31.59,31.6,1500.0,24.7587,24.7587,24.7508,24.7587,1500.0
2011-06-02 12:05:00,31.6,31.6,31.56,31.56,4200.0,24.7587,24.7587,24.7273,24.7273,4200.0
2011-06-02 12:10:00,31.56,31.56,31.53,31.53,1700.0,24.7273,24.7273,24.7038,24.7038,1700.0
2011-06-02 12:15:00,31.54,31.56,31.53,31.56,5500.0,24.7117,24.7273,24.7038,24.7273,5500.0
2011-06-02 12:20:00,31.56,31.59,31.56,31.57,4000.0,24.7273,24.7508,24.7273,24.7352,4000.0
2011-06-02 12:25:00,31.56,31.56,31.54,31.54,1800.0,24.7273,24.7273,24.7117,24.7117,1800.0
2011-06-02 12:30:00,31.55,31.55,31.53,31.54,2000.0,24.7195,24.7195,24.7038,24.7117,2000.0
2011-06-02 12:35:00,31.54,31.55,31.52,31.53,5100.0,24.7117,24.7195,24.696,24.7038,5100.0
2011-06-02 12:40:00,31.53,31.59,31.53,31.59,2400.0,24.7038,24.7508,24.7038,24.7508,2400.0
2011-06-02 12:45:00,31.58,31.58,31.55,31.58,8000.0,24.743,24.743,24.7195,24.743,8000.0
2011-06-02 12:50:00,31.59,31.65,31.59,31.65,5100.0,24.7508,24.7978,24.7508,24.7978,5100.0
2011-06-02 12:55:00,31.65,31.65,31.64,31.64,3100.0,24.7978,24.7978,24.79,24.79,3100.0
2011-06-02 13:00:00,31.65,31.7,31.65,31.69,16500.0,24.7978,24.837,24.7978,24.8292,16500.0
2011-06-02 13:05:00,31.68,31.72,31.68,31.69,7000.0,24.8213,24.8527,24.8213,24.8292,7000.0
2011-06-02 13:10:00,31.69,31.69,31.66,31.66,3500.0,24.8292,24.8292,24.8057,24.8057,3500.0
2011-06-02 13:15:00,31.67,31.69,31.67,31.68,6700.0,24.8135,24.8292,24.8135,24.8213,6700.0
2011-06-02 13:20:00,31.69,31.69,31.66,31.66,5300.0,24.8292,24.8292,24.8057,24.8057,5300.0
2011-06-02 13:25:00,31.66,31.72,31.66,31.7,12200.0,24.8057,24.8527,24.8057,24.837,12200.0
2011-06-02 13:30:00,31.69,31.7,31.65,31.69,23200.0,24.8292,24.837,24.7978,24.8292,23200.0
2011-06-02 13:35:00,31.69,31.69,31.65,31.68,4500.0,24.8292,24.8292,24.7978,24.8213,4500.0
2011-06-02 13:40:00,31.68,31.7,31.68,31.7,2200.0,24.8213,24.837,24.8213,24.837,2200.0
2011-06-02 13:45:00,31.7,31.72,31.69,31.7,1500.0,24.837,24.8527,24.8292,24.837,1500.0
2011-06-02 13:50:00,31.69,31.69,31.66,31.68,4900.0,24.8292,24.8292,24.8057,24.8213,4900.0
2011-06-02 13:55:00,31.69,31.74,31.69,31.74,8500.0,24.8292,24.8684,24.8292,24.8684,8500.0
2011-06-02 14:00:00,31.72,31.76,31.72,31.75,6700.0,24.8527,24.884,24.8527,24.8762,6700.0
2011-06-02 14:05:00,31.75,31.75,31.73,31.74,6300.0,24.8762,24.8762,24.8605,24.8684,6300.0
2011-06-02 14:10:00,31.73,31.76,31.73,31.75,8300.0,24.8605,24.884,24.8605,24.8762,8300.0
2011-06-02 14:15:00,31.77,31.78,31.67,31.67,12500.0,24.8919,24.8997,24.8135,24.8135,12500.0
2011-06-02 14:20:00,31.67,31.67,31.63,31.64,5700.0,24.8135,24.8135,24.7822,24.79,5700.0
2011-06-02 14:25:00,31.64,31.68,31.63,31.67,5000.0,24.79,24.8213,24.7822,24.8135,5000.0
2011-06-02 14:30:00,31.66,31.7,31.65,31.7,8900.0,24.8057,24.837,24.7978,24.837,8900.0
2011-06-02 14:35:00,31.71,31.72,31.7,31.71,3900.0,24.8449,24.8527,24.837,24.8449,3900.0
2011-06-02 14:40:00,31.7,31.72,31.7,31.72,7400.0,24.837,24.8527,24.837,24.8527,7400.0
2011-06-02 14:45:00,31.72,31.75,31.71,31.73,12800.0,24.8527,24.8762,24.8449,24.8605,12800.0
2011-06-02 14:50:00,31.74,31.77,31.73,31.73,8700.0,24.8684,24.8919,24.8605,24.8605,8700.0
2011-06-02 14:55:00,31.74,31.75,31.72,31.75,3200.0,24.8684,24.8762,24.8527,24.8762,3200.0
2011-06-02 15:00:00,31.75,31.77,31.71,31.72,8400.0,24.8762,24.8919,24.8449,24.8527,8400.0
2011-06-02 15:05:00,31.73,31.74,31.69,31.7,7000.0,24.8605,24.8684,24.8292,24.837,7000.0
2011-06-02 15:10:00,31.7,31.71,31.67,31.67,9800.0,24.837,24.8449,24.8135,24.8135,9800.0
2011-06-02 15:15:00,31.68,31.69,31.65,31.65,10900.0,24.8213,24.8292,24.7978,24.7978,10900.0
2011-06-02 15:20:00,31.64,31.67,31.64,31.67,13600.0,24.79,24.8135,24.79,24.8135,13600.0
2011-06-02 15:25:00,31.67,31.67,31.65,31.67,15000.0,24.8135,24.8135,24.7978,24.8135,15000.0
2011-06-02 15:30:00,31.67,31.68,31.63,31.64,25400.0,24.8135,24.8213,24.7822,24.79,25400.0
2011-06-02 15:35:00,31.65,31.66,31.65,31.66,16100.0,24.7978,24.8057,24.7978,24.8057,16100.0
2011-06-02 15:40:00,31.66,31.68,31.65,31.66,26000.0,24.8057,24.8213,24.7978,24.8057,26000.0
2011-06-02 15:45:00,31.66,31.67,31.62,31.63,41600.0,24.8057,24.8135,24.7743,24.7822,41600.0
2011-06-02 15:50:00,31.63,31.63,31.57,31.6,42600.0,24.7822,24.7822,24.7352,24.7587,42600.0
2011-06-02 15:55:00,31.6,31.63,31.58,31.62,94200.0,24.7587,24.7822,24.743,24.7743,94200.0
2011-06-03 09:30:00,31.21,31.34,31.21,31.33,10600.0,24.4531,24.555,24.4531,24.5471,10600.0
2011-06-03 09:35:00,31.34,31.34,31.25,31.29,8600.0,24.555,24.555,24.4844,24.5158,8600.0
2011-06-03 09:40:00,31.28,31.3,31.23,31.24,12700.0,24.5079,24.5236,24.4688,24.4766,12700.0
2011-06-03 09:45:00,31.24,31.25,31.15,31.15,7300.0,24.4766,24.4844,24.4061,24.4061,7300.0
2011-06-03 09:50:00,31.16,31.21,31.15,31.17,21100.0,24.4139,24.4531,24.4061,24.4218,21100.0
2011-06-03 09:55:00,31.16,31.23,31.16,31.21,15100.0,24.4139,24.4688,24.4139,24.4531,15100.0
2011-06-03 10:00:00,31.21,31.32,31.21,31.27,11100.0,24.4531,24.5393,24.4531,24.5001,11100.0
2011-06-03 10:05:00,31.28,31.28,31.21,31.27,11300.0,24.5079,24.5079,24.4531,24.5001,11300.0
2011-06-03 10:10:00,31.27,31.27,31.24,31.24,8300.0,24.5001,24.5001,24.4766,24.4766,8300.0
2011-06-03 10:15:00,31.23,31.26,31.22,31.23,10900.0,24.4688,24.4923,24.4609,24.4688,10900.0
2011-06-03 10:20:00,31.22,31.25,31.21,31.24,12500.0,24.4609,24.4844,24.4531,24.4766,12500.0
2011-06-03 10:25:00,31.26,31.31,31.26,31.31,5700.0,24.4923,24.5315,24.4923,24.5315,5700.0
2011-06-03 10:30:00,31.31,31.35,31.31,31.34,9400.0,24.5315,24.5628,24.5315,24.555,9400.0
2011-06-03 10:35:00,31.35,31.39,31.31,31.37,15800.0,24.5628,24.5941,24.5315,24.5785,15800.0
2011-06-03 10:40:00,31.36,31.42,31.36,31.41,8100.0,24.5706,24.6176,24.5706,24.6098,8100.0
2011-06-03 10:45:00,31.41,31.45,31.39,31.41,13600.0,24.6098,24.6411,24.5941,24.6098,13600.0
2011-06-03 10:50:00,31.4,31.43,31.38,31.4,19300.0,24.602,24.6255,24.5863,24.602,19300.0
2011-06-03 10:55:00,31.4,31.43,31.4,31.42,8900.0,24.602,24.6255,24.602,24.6176,8900.0
2011-06-03 11:00:00,31.41,31.47,31.4,31.47,9100.0,24.6098,24.6568,24.602,24.6568,9100.0
2011-06-03 11:05:00,31.47,31.47,31.39,31.41,14900.0,24.6568,24.6568,24.5941,24.6098,14900.0
2011-06-03 11:10:00,31.4,31.4,31.35,31.35,2500.0,24.602,24.602,24.5628,24.5628,2500.0
2011-06-03 11:15:00,31.35,31.36,31.3,31.33,16100.0,24.5628,24.5706,24.5236,24.5471,16100.0
2011-06-03 11:20:00,31.33,31.39,31.33,31.37,5400.0,24.5471,24.5941,24.5471,24.5785,5400.0
2011-06-03 11:25:00,31.35,31.35,31.3,31.32,6700.0,24.5628,24.5628,24.5236,24.5393,6700.0
2011-06-03 11:30:00,31.32,31.35,31.3,31.3,6400.0,24.5393,24.5628,24.5236,24.5236,6400.0
2011-06-03 11:35:00,31.31,31.32,31.27,31.28,7200.0,24.5315,24.5393,24.5001,24.5079,7200.0
2011-06-03 11:40:00,31.27,31.33,31.26,31.33,7500.0,24.5001,24.5471,24.4923,24.5471,7500.0
2011-06-03 11:45:00,31.33,31.39,31.33,31.39,12500.0,24.5471,24.5941,24.5471,24.5941,12500.0
2011-06-03 11:50:00,31.38,31.44,31.38,31.43,21000.0,24.5863,24.6333,24.5863,24.6255,21000.0
2011-06-03 11:55:00,31.43,31.49,31.43,31.49,9300.0,24.6255,24.6725,24.6255,24.6725,9300.0
2011-06-03 12:00:00,31.49,31.53,31.48,31.48,16300.0,24.6725,24.7038,24.6646,24.6646,16300.0
2011-06-03 12:05:00,31.48,31.48,31.46,31.47,11700.0,24.6646,24.6646,24.649,24.6568,11700.0
2011-06-03 12:10:00,31.47,31.5,31.46,31.49,9400.0,24.6568,24.6803,24.649,24.6725,9400.0
2011-06-03 12:15:00,31.49,31.52,31.48,31.52,6000.0,24.6725,24.696,24.6646,24.696,6000.0
2011-06-03 12:20:00,31.53,31.54,31.52,31.52,7200.0,24.7038,24.7117,24.696,24.696,7200.0
2011-06-03 12:25:00,31.52,31.52,31.5,31.51,6000.0,24.696,24.696,24.6803,24.6882,6000.0
2011-06-03 12:30:00,31.51,31.52,31.49,31.51,10800.0,24.6882,24.696,24.6725,24.6882,10800.0
2011-06-03 12:35:00,31.5,31.52,31.48,31.52,8900.0,24.6803,24.696,24.6646,24.696,8900.0
2011-06-03 12:40:00,31.52,31.53,31.51,31.52,7600.0,24.696,24.7038,24.6882,24.696,7600.0
2011-06-03 12:45:00,31.52,31.52,31.48,31.5,8100.0,24.696,24.696,24.6646,24.6803,8100.0
2011-06-03 12:50:00,31.5,31.51,31.46,31.46,7000.0,24.6803,24.6882,24.649,24.649,7000.0
2011-06-03 12:55:00,31.47,31.47,31.42,31.42,5700.0,24.6568,24.6568,24.6176,24.6176,5700.0
2011-06-03 13:00:00,31.42,31.45,31.41,31.45,14800.0,24.6176,24.6411,24.6098,24.6411,14800.0
2011-06-03 13:05:00,31.45,31.46,31.45,31.46,7000.0,24.6411,24.649,24.6411,24.649,7000.0
2011-06-03 13:10:00,31.46,31.46,31.43,31.43,2600.0,24.649,24.649,24.6255,24.6255,2600.0
2011-06-03 13:15:00,31.43,31.44,31.43,31.43,2000.0,24.6255,24.6333,24.6255,24.6255,2000.0
2011-06-03 13:20:00,31.43,31.43,31.39,31.4,8100.0,24.6255,24.6255,24.5941,24.602,8100.0
2011-06-03 13:25:00,31.4,31.41,31.39,31.39,12400.0,24.602,24.6098,24.5941,24.5941,12400.0
2011-06-03 13:30:00,31.39,31.39,31.36,31.36,5000.0,24.5941,24.5941,24.5706,24.5706,5000.0
2011-06-03 13:35:00,31.37,31.37,31.35,31.36,6200.0,24.5785,24.5785,24.5628,24.5706,6200.0
2011-06-03 13:40:00,31.35,31.36,31.34,31.35,5500.0,24.5628,24.5706,24.555,24.5628,5500.0
2011-06-03 13:45:00,31.34,31.37,31.34,31.37,9500.0,24.555,24.5785,24.555,24.5785,9500.0
2011-06-03 13:50:00,31.36,31.38,31.36,31.36,8700.0,24.5706,24.5863,24.5706,24.5706,8700.0
2011-06-03 13:55:00,31.37,31.37,31.31,31.31,8200.0,24.5785,24.5785,24.5315,24.5315,8200.0
2011-06-03 14:00:00,31.31,31.31,31.26,31.29,14400.0,24.5315,24.5315,24.4923,24.5158,14400.0
2011-06-03 14:05:00,31.29,31.3,31.27,31.28,6900.0,24.5158,24.5236,24.5001,24.5079,6900.0
2011-06-03 14:10:00,31.27,31.29,31.27,31.29,10200.0,24.5001,24.5158,24.5001,24.5158,10200.0
2011-06-03 14:15:00,31.28,31.31,31.28,31.31,2300.0,24.5079,24.5315,24.5079,24.5315,2300.0
2011-06-03 14:20:00,31.32,31.32,31.27,31.28,6100.0,24.5393,24.5393,24.5001,24.5079,6100.0
2011-06-03 14:25:00,31.27,31.28,31.25,31.26,7500.0,24.5001,24.5079,24.4844,24.4923,7500.0
2011-06-03 14:30:00,31.25,31.27,31.23,31.23,9100.0,24.4844,24.5001,24.4688,24.4688,9100.0
2011-06-03 14:35:00,31.22,31.25,31.22,31.23,7500.0,24.4609,24.4844,24.4609,24.4688,7500.0
2011-06-03 14:40:00,31.23,31.27,31.23,31.27,7200.0,24.4688,24.5001,24.4688,24.5001,7200.0
2011-06-03 14:45:00,31.27,31.27,31.26,31.26,6400.0,24.5001,24.5001,24.4923,24.4923,6400.0
2011-06-03 14:50:00,31.26,31.27,31.25,31.25,4300.0,24.4923,24.5001,24.4844,24.4844,4300.0
2011-06-03 14:55:00,31.25,31.25,31.18,31.18,10300.0,24.4844,24.4844,24.4296,24.4296,10300.0
2011-06-03 15:00:00,31.18,31.2,31.17,31.19,13200.0,24.4296,24.4453,24.4218,24.4374,13200.0
2011-06-03 15:05:00,31.18,31.18,31.14,31.18,20600.0,24.4296,24.4296,24.3983,24.4296,20600.0
2011-06-03 15:10:00,31.18,31.2,31.16,31.2,25600.0,24.4296,24.4453,24.4139,24.4453,25600.0
2011-06-03 15:15:00,31.2,31.21,31.18,31.19,14300.0,24.4453,24.4531,24.4296,24.4374,14300.0
2011-06-03 15:20:00,31.18,31.21,31.17,31.2,11600.0,24.4296,24.4531,24.4218,24.4453,11600.0
2011-06-03 15:25:00,31.2,31.23,31.2,31.22,8100.0,24.4453,24.4688,24.4453,24.4609,8100.0
2011-06-03 15:30:00,31.21,31.28,31.21,31.26,20300.0,24.4531,24.5079,24.4531,24.4923,20300.0
2011-06-03 15:35:00,31.26,31.26,31.22,31.24,24400.0,24.4923,24.4923,24.4609,24.4766,24400.0
2011-06-03 15:40:00,31.24,31.28,31.23,31.24,40100.0,24.4766,24.5079,24.4688,24.4766,40100.0
2011-06-03 15:45:00,31.25,31.26,31.21,31.21,25000.0,24.4844,24.4923,24.4531,24.4531,25000.0
2011-06-03 15:50:00,31.22,31.22,31.15,31.17,59100.0,24.4609,24.4609,24.4061,24.4218,59100.0
2011-06-03 15:55:00,31.17,31.22,31.17,31.2,67300.0,24.4218,24.4609,24.4218,24.4453,67300.0
2011-06-06 09:30:00,31.11,31.15,31.11,31.15,13900.0,24.3747,24.4061,24.3747,24.4061,13900.0
2011-06-06 09:35:00,31.16,31.24,31.15,31.23,13000.0,24.4139,24.4766,24.4061,24.4688,13000.0
2011-06-06 09:40:00,31.23,31.25,31.22,31.23,11600.0,24.4688,24.4844,24.4609,24.4688,11600.0
2011-06-06 09:45:00,31.24,31.25,31.19,31.19,7800.0,24.4766,24.4844,24.4374,24.4374,7800.0
2011-06-06 09:50:00,31.19,31.23,31.16,31.23,24900.0,24.4374,24.4688,24.4139,24.4688,24900.0
2011-06-06 09:55:00,31.23,31.23,31.22,31.22,2600.0,24.4688,24.4688,24.4609,24.4609,2600.0
2011-06-06 10:00:00,31.22,31.22,31.16,31.16,8000.0,24.4609,24.4609,24.4139,24.4139,8000.0
2011-06-06 10:05:00,31.16,31.16,31.1,31.12,11100.0,24.4139,24.4139,24.3669,24.3826,11100.0
2011-06-06 10:10:00,31.11,31.15,31.11,31.15,3000.0,24.3747,24.4061,24.3747,24.4061,3000.0
2011-06-06 10:15:00,31.14,31.15,31.09,31.11,9600.0,24.3983,24.4061,24.3591,24.3747,9600.0
2011-06-06 10:20:00,31.11,31.19,31.09,31.17,15600.0,24.3747,24.4374,24.3591,24.4218,15600.0
2011-06-06 10:25:00,31.17,31.22,31.17,31.21,4900.0,24.4218,24.4609,24.4218,24.4531,4900.0
2011-06-06 10:30:00,31.2,31.26,31.2,31.23,35000.0,24.4453,24.4923,24.4453,24.4688,35000.0
2011-06-06 10:35:00,31.23,31.27,31.23,31.26,29800.0,24.4688,24.5001,24.4688,24.4923,29800.0
2011-06-06 10:40:00,31.26,31.27,31.24,31.25,8100.0,24.4923,24.5001,24.4766,24.4844,8100.0
2011-06-06 10:45:00,31.26,31.28,31.23,31.28,15300.0,24.4923,24.5079,24.4688,24.5079,15300.0
2011-06-06 10:50:00,31.29,31.33,31.29,31.32,9200.0,24.5158,24.5471,24.5158,24.5393,9200.0
2011-06-06 10:55:00,31.32,31.32,31.27,31.31,12300.0,24.5393,24.5393,24.5001,24.5315,12300.0
2011-06-06 11:00:00,31.31,31.32,31.29,31.32,8500.0,24.5315,24.5393,24.5158,24.5393,8500.0
2011-06-06 11:05:00,31.32,31.32,31.29,31.3,26300.0,24.5393,24.5393,24.5158,24.5236,26300.0
2011-06-06 11:10:00,31.3,31.34,31.3,31.33,13000.0,24.5236,24.555,24.5236,24.5471,13000.0
2011-06-06 11:15:00,31.34,31.35,31.32,31.33,14300.0,24.555,24.5628,24.5393,24.5471,14300.0
2011-06-06 11:20:00,31.33,31.42,31.33,31.42,14100.0,24.5471,24.6176,24.5471,24.6176,14100.0
2011-06-06 11:25:00,31.42,31.49,31.42,31.49,18000.0,24.6176,24.6725,24.6176,24.6725,18000.0
2011-06-06 11:30:00,31.48,31.49,31.44,31.45,10500.0,24.6646,24.6725,24.6333,24.6411,10500.0
2011-06-06 11:35:00,31.45,31.49,31.45,31.45,13700.0,24.6411,24.6725,24.6411,24.6411,13700.0
2011-06-06 11:40:00,31.44,31.49,31.4,31.41,36300.0,24.6333,24.6725,24.602,24.6098,36300.0
2011-06-06 11:45:00,31.39,31.43,31.39,31.43,5300.0,24.5941,24.6255,24.5941,24.6255,5300.0
2011-06-06 11:50:00,31.42,31.46,31.42,31.44,7000.0,24.6176,24.649,24.6176,24.6333,7000.0
2011-06-06 11:55:00,31.44,31.46,31.43,31.46,10900.0,24.6333,24.649,24.6255,24.649,10900.0
2011-06-06 12:00:00,31.45,31.47,31.42,31.44,16100.0,24.6411,24.6568,24.6176,24.6333,16100.0
2011-06-06 12:05:00,31.44,31.5,31.43,31.49,10700.0,24.6333,24.6803,24.6255,24.6725,10700.0
2011-06-06 12:10:00,31.48,31.49,31.43,31.46,22900.0,24.6646,24.6725,24.6255,24.649,22900.0
2011-06-06 12:15:00,31.46,31.48,31.45,31.46,7600.0,24.649,24.6646,24.6411,24.649,7600.0
2011-06-06 12:20:00,31.46,31.47,31.45,31.46,7600.0,24.649,24.6568,24.6411,24.649,7600.0
2011-06-06 12:25:00,31.46,31.46,31.44,31.44,3500.0,24.649,24.649,24.6333,24.6333,3500.0
2011-06-06 12:30:00,31.43,31.43,31.41,31.41,6000.0,24.6255,24.6255,24.6098,24.6098,6000.0
2011-06-06 12:35:00,31.42,31.45,31.41,31.45,6900.0,24.6176,24.6411,24.6098,24.6411,6900.0
2011-06-06 12:40:00,31.44,31.45,31.43,31.44,7000.0,24.6333,24.6411,24.6255,24.6333,7000.0
2011-06-06 12:45:00,31.44,31.46,31.38,31.38,14700.0,24.6333,24.649,24.5863,24.5863,14700.0
2011-06-06 12:50:00,31.38,31.39,31.37,31.37,2100.0,24.5863,24.5941,24.5785,24.5785,2100.0
2011-06-06 12:55:00,31.37,31.38,31.35,31.35,3000.0,24.5785,24.5863,24.5628,24.5628,3000.0
2011-06-06 13:00:00,31.35,31.37,31.34,31.37,7500.0,24.5628,24.5785,24.555,24.5785,7500.0
2011-06-06 13:05:00,31.37,31.41,31.36,31.41,15100.0,24.5785,24.6098,24.5706,24.6098,15100.0
2011-06-06 13:10:00,31.41,31.47,31.41,31.47,9200.0,24.6098,24.6568,24.6098,24.6568,9200.0
2011-06-06 13:15:00,31.47,31.49,31.45,31.49,11500.0,24.6568,24.6725,24.6411,24.6725,11500.0
2011-06-06 13:20:00,31.49,31.5,31.43,31.43,12000.0,24.6725,24.6803,24.6255,24.6255,12000.0
2011-06-06 13:25:00,31.43,31.44,31.39,31.39,20200.0,24.6255,24.6333,24.5941,24.5941,20200.0
2011-06-06 13:30:00,31.4,31.4,31.34,31.35,8300.0,24.602,24.602,24.555,24.5628,8300.0
2011-06-06 13:35:00,31.35,31.37,31.35,31.35,3900.0,24.5628,24.5785,24.5628,24.5628,3900.0
2011-06-06 13:40:00,31.35,31.35,31.3,31.31,10300.0,24.5628,24.5628,24.5236,24.5315,10300.0
2011-06-06 13:45:00,31.29,31.33,31.27,31.33,12100.0,24.5158,24.5471,24.5001,24.5471,12100.0
2011-06-06 13:50:00,31.31,31.33,31.31,31.32,2600.0,24.5315,24.5471,24.5315,24.5393,2600.0
2011-06-06 13:55:00,31.33,31.33,31.31,31.33,4300.0,24.5471,24.5471,24.5315,24.5471,4300.0
2011-06-06 14:00:00,31.33,31.35,31.32,31.35,8100.0,24.5471,24.5628,24.5393,24.5628,8100.0
2011-06-06 14:05:00,31.35,31.4,31.33,31.39,13100.0,24.5628,24.602,24.5471,24.5941,13100.0
2011-06-06 14:10:00,31.4,31.4,31.35,31.36,6300.0,24.602,24.602,24.5628,24.5706,6300.0
2011-06-06 14:15:00,31.35,31.37,31.35,31.36,4600.0,24.5628,24.5785,24.5628,24.5706,4600.0
2011-06-06 14:20:00,31.37,31.4,31.37,31.39,13000.0,24.5785,24.602,24.5785,24.5941,13000.0
2011-06-06 14:25:00,31.39,31.4,31.35,31.35,7200.0,24.5941,24.602,24.5628,24.5628,7200.0
2011-06-06 14:30:00,31.35,31.36,31.34,31.35,3800.0,24.5628,24.5706,24.555,24.5628,3800.0
2011-06-06 14:35:00,31.35,31.37,31.35,31.36,12900.0,24.5628,24.5785,24.5628,24.5706,12900.0
2011-06-06 14:40:00,31.36,31.39,31.35,31.39,16400.0,24.5706,24.5941,24.5628,24.5941,16400.0
2011-06-06 14:45:00,31.39,31.4,31.33,31.35,16400.0,24.5941,24.602,24.5471,24.5628,16400.0
2011-06-06 14:50:00,31.36,31.36,31.3,31.3,15300.0,24.5706,24.5706,24.5236,24.5236,15300.0
2011-06-06 14:55:00,31.3,31.32,31.28,31.32,15500.0,24.5236,24.5393,24.5079,24.5393,15500.0
2011-06-06 15:00:00,31.33,31.35,31.3,31.31,32100.0,24.5471,24.5628,24.5236,24.5315,32100.0
2011-06-06 15:05:00,31.3,31.31,31.25,31.25,21600.0,24.5236,24.5315,24.4844,24.4844,21600.0
2011-06-06 15:10:00,31.26,31.26,31.18,31.22,33300.0,24.4923,24.4923,24.4296,24.4609,33300.0
2011-06-06 15:15:00,31.23,31.24,31.2,31.21,13300.0,24.4688,24.4766,24.4453,24.4531,13300.0
2011-06-06 15:20:00,31.21,31.21,31.18,31.2,10800.0,24.4531,24.4531,24.4296,24.4453,10800.0
2011-06-06 15:25:00,31.19,31.2,31.15,31.17,18800.0,24.4374,24.4453,24.4061,24.4218,18800.0
2011-06-06 15:30:00,31.17,31.22,31.16,31.2,24400.0,24.4218,24.4609,24.4139,24.4453,24400.0
2011-06-06 15:35:00,31.2,31.2,31.17,31.19,15900.0,24.4453,24.4453,24.4218,24.4374,15900.0
2011-06-06 15:40:00,31.19,31.23,31.19,31.21,44200.0,24.4374,24.4688,24.4374,24.4531,44200.0
2011-06-06 15:45:00,31.21,31.22,31.19,31.19,41100.0,24.4531,24.4609,24.4374,24.4374,41100.0
2011-06-06 15:50:00,31.19,31.2,31.13,31.16,38700.0,24.4374,24.4453,24.3904,24.4139,38700.0
2011-06-06 15:55:00,31.16,31.18,31.14,31.14,78700.0,24.4139,24.4296,24.3983,24.3983,78700.0
2011-06-07 09:30:00,31.23,31.27,31.12,31.15,26700.0,24.4688,24.5001,24.3826,24.4061,26700.0
2011-06-07 09:35:00,31.15,31.18,31.11,31.14,22900.0,24.4061,24.4296,24.3747,24.3983,22900.0
2011-06-07 09:40:00,31.14,31.18,31.11,31.15,17800.0,24.3983,24.4296,24.3747,24.4061,17800.0
2011-06-07 09:45:00,31.16,31.18,31.14,31.17,19700.0,24.4139,24.4296,24.3983,24.4218,19700.0
2011-06-07 09:50:00,31.16,31.18,31.16,31.18,9400.0,24.4139,24.4296,24.4139,24.4296,9400.0
2011-06-07 09:55:00,31.18,31.23,31.18,31.23,9100.0,24.4296,24.4688,24.4296,24.4688,9100.0
2011-06-07 10:00:00,31.23,31.26,31.23,31.25,8200.0,24.4688,24.4923,24.4688,24.4844,8200.0
2011-06-07 10:05:00,31.25,31.31,31.24,31.3,15400.0,24.4844,24.5315,24.4766,24.5236,15400.0
2011-06-07 10:10:00,31.3,31.41,31.29,31.4,93900.0,24.5236,24.6098,24.5158,24.602,93900.0
2011-06-07 10:15:00,31.41,31.55,31.41,31.48,113200.0,24.6098,24.7195,24.6098,24.6646,113200.0
2011-06-07 10:20:00,31.47,31.53,31.38,31.51,141100.0,24.6568,24.7038,24.5863,24.6882,141100.0
2011-06-07 10:25:00,31.51,31.57,31.47,31.54,81100.0,24.6882,24.7352,24.6568,24.7117,81100.0
2011-06-07 10:30:00,31.54,31.55,31.43,31.45,53900.0,24.7117,24.7195,24.6255,24.6411,53900.0
2011-06-07 10:35:00,31.45,31.69,31.45,31.67,118200.0,24.6411,24.8292,24.6411,24.8135,118200.0
2011-06-07 10:40:00,31.67,31.67,31.54,31.54,45700.0,24.8135,24.8135,24.7117,24.7117,45700.0
2011-06-07 10:45:00,31.55,31.58,31.54,31.55,31500.0,24.7195,24.743,24.7117,24.7195,31500.0
2011-06-07 10:50:00,31.55,31.56,31.54,31.56,9100.0,24.7195,24.7273,24.7117,24.7273,9100.0
2011-06-07 10:55:00,31.56,31.57,31.52,31.53,5000.0,24.7273,24.7352,24.696,24.7038,5000.0
2011-06-07 11:00:00,31.51,31.52,31.47,31.49,17900.0,24.6882,24.696,24.6568,24.6725,17900.0
2011-06-07 11:05:00,31.48,31.51,31.47,31.48,11000.0,24.6646,24.6882,24.6568,24.6646,11000.0
2011-06-07 11:10:00,31.48,31.49,31.46,31.47,3500.0,24.6646,24.6725,24.649,24.6568,3500.0
2011-06-07 11:15:00,31.47,31.49,31.46,31.49,4100.0,24.6568,24.6725,24.649,24.6725,4100.0
2011-06-07 11:20:00,31.48,31.53,31.48,31.5,23700.0,24.6646,24.7038,24.6646,24.6803,23700.0
2011-06-07 11:25:00,31.5,31.5,31.46,31.46,14800.0,24.6803,24.6803,24.649,24.649,14800.0
2011-06-07 11:30:00,31.46,31.46,31.42,31.43,13200.0,24.649,24.649,24.6176,24.6255,13200.0
2011-06-07 11:35:00,31.43,31.44,31.41,31.42,5600.0,24.6255,24.6333,24.6098,24.6176,5600.0
2011-06-07 11:40:00,31.43,31.46,31.43,31.45,7600.0,24.6255,24.649,24.6255,24.6411,7600.0
2011-06-07 11:45:00,31.46,31.48,31.43,31.43,4600.0,24.649,24.6646,24.6255,24.6255,4600.0
2011-06-07 11:50:00,31.43,31.46,31.43,31.45,4000.0,24.6255,24.649,24.6255,24.6411,4000.0
2011-06-07 11:55:00,31.46,31.46,31.43,31.45,9300.0,24.649,24.649,24.6255,24.6411,9300.0
2011-06-07 12:00:00,31.46,31.47,31.46,31.46,2400.0,24.649,24.6568,24.649,24.649,2400.0
2011-06-07 12:05:00,31.46,31.46,31.43,31.45,6100.0,24.649,24.649,24.6255,24.6411,6100.0
2011-06-07 12:10:00,31.45,31.48,31.43,31.46,61700.0,24.6411,24.6646,24.6255,24.649,61700.0
2011-06-07 12:15:00,31.46,31.46,31.42,31.43,10100.0,24.649,24.649,24.6176,24.6255,10100.0
2011-06-07 12:20:00,31.44,31.44,31.43,31.44,3500.0,24.6333,24.6333,24.6255,24.6333,3500.0
2011-06-07 12:25:00,31.45,31.47,31.45,31.45,6800.0,24.6411,24.6568,24.6411,24.6411,6800.0
2011-06-07 12:30:00,31.46,31.47,31.45,31.46,50800.0,24.649,24.6568,24.6411,24.649,50800.0
2011-06-07 12:35:00,31.47,31.47,31.44,31.44,6500.0,24.6568,24.6568,24.6333,24.6333,6500.0
2011-06-07 12:40:00,31.44,31.45,31.41,31.42,11400.0,24.6333,24.6411,24.6098,24.6176,11400.0
2011-06-07 12:45:00,31.41,31.43,31.41,31.43,4600.0,24.6098,24.6255,24.6098,24.6255,4600.0
2011-06-07 12:50:00,31.43,31.49,31.43,31.49,8700.0,24.6255,24.6725,24.6255,24.6725,8700.0
2011-06-07 12:55:00,31.49,31.52,31.48,31.51,8600.0,24.6725,24.696,24.6646,24.6882,8600.0
2011-06-07 13:00:00,31.5,31.51,31.5,31.5,4100.0,24.6803,24.6882,24.6803,24.6803,4100.0
2011-06-07 13:05:00,31.5,31.53,31.5,31.51,9600.0,24.6803,24.7038,24.6803,24.6882,9600.0
2011-06-07 13:10:00,31.52,31.56,31.51,31.55,11000.0,24.696,24.7273,24.6882,24.7195,11000.0
2011-06-07 13:15:00,31.54,31.55,31.54,31.55,3200.0,24.7117,24.7195,24.7117,24.7195,3200.0
2011-06-07 13:20:00,31.54,31.56,31.52,31.54,13600.0,24.7117,24.7273,24.696,24.7117,13600.0
2011-06-07 13:25:00,31.54,31.55,31.53,31.54,4400.0,24.7117,24.7195,24.7038,24.7117,4400.0
2011-06-07 13:30:00,31.54,31.59,31.54,31.59,9100.0,24.7117,24.7508,24.7117,24.7508,9100.0
2011-06-07 13:35:00,31.59,31.59,31.58,31.59,4400.0,24.7508,24.7508,24.743,24.7508,4400.0
2011-06-07 13:40:00,31.59,31.63,31.59,31.62,12000.0,24.7508,24.7822,24.7508,24.7743,12000.0
2011-06-07 13:45:00,31.63,31.64,31.6,31.61,16900.0,24.7822,24.79,24.7587,24.7665,16900.0
2011-06-07 13:50:00,31.61,31.63,31.6,31.62,4400.0,24.7665,24.7822,24.7587,24.7743,4400.0
2011-06-07 13:55:00,31.63,31.64,31.62,31.64,5600.0,24.7822,24.79,24.7743,24.79,5600.0
2011-06-07 14:00:00,31.64,31.65,31.63,31.65,16300.0,24.79,24.7978,24.7822,24.7978,16300.0
2011-06-07 14:05:00,31.64,31.69,31.64,31.68,22200.0,24.79,24.8292,24.79,24.8213,22200.0
2011-06-07 14:10:00,31.68,31.72,31.67,31.72,23300.0,24.8213,24.8527,24.8135,24.8527,23300.0
2011-06-07 14:15:00,31.72,31.74,31.71,31.73,11000.0,24.8527,24.8684,24.8449,24.8605,11000.0
2011-06-07 14:20:00,31.74,31.75,31.73,31.74,10100.0,24.8684,24.8762,24.8605,24.8684,10100.0
2011-06-07 14:25:00,31.73,31.75,31.73,31.75,11600.0,24.8605,24.8762,24.8605,24.8762,11600.0
2011-06-07 14:30:00,31.74,31.75,31.7,31.71,28300.0,24.8684,24.8762,24.837,24.8449,28300.0
2011-06-07 14:35:00,31.7,31.71,31.68,31.68,7900.0,24.837,24.8449,24.8213,24.8213,7900.0
2011-06-07 14:40:00,31.68,31.69,31.66,31.67,7900.0,24.8213,24.8292,24.8057,24.8135,7900.0
2011-06-07 14:45:00,31.66,31.71,31.66,31.71,13100.0,24.8057,24.8449,24.8057,24.8449,13100.0
2011-06-07 14:50:00,31.71,31.71,31.68,31.68,12300.0,24.8449,24.8449,24.8213,24.8213,12300.0
2011-06-07 14:55:00,31.68,31.69,31.66,31.69,12300.0,24.8213,24.8292,24.8057,24.8292,12300.0
2011-06-07 15:00:00,31.69,31.7,31.68,31.68,14000.0,24.8292,24.837,24.8213,24.8213,14000.0
2011-06-07 15:05:00,31.68,31.69,31.65,31.66,16200.0,24.8213,24.8292,24.7978,24.8057,16200.0
2011-06-07 15:10:00,31.65,31.67,31.65,31.67,16200.0,24.7978,24.8135,24.7978,24.8135,16200.0
2011-06-07 15:15:00,31.67,31.69,31.66,31.68,28400.0,24.8135,24.8292,24.8057,24.8213,28400.0
2011-06-07 15:20:00,31.68,31.68,31.63,31.65,16700.0,24.8213,24.8213,24.7822,24.7978,16700.0
2011-06-07 15:25:00,31.64,31.67,31.64,31.67,10400.0,24.79,24.8135,24.79,24.8135,10400.0
2011-06-07 15:30:00,31.67,31.67,31.63,31.65,49800.0,24.8135,24.8135,24.7822,24.7978,49800.0
2011-06-07 15:35:00,31.65,31.67,31.65,31.66,22400.0,24.7978,24.8135,24.7978,24.8057,22400.0
2011-06-07 15:40:00,31.66,31.66,31.59,31.61,55300.0,24.8057,24.8057,24.7508,24.7665,55300.0
2011-06-07 15:45:00,31.61,31.68,31.6,31.62,137200.0,24.7665,24.8213,24.7587,24.7743,137200.0
2011-06-07 15:50:00,31.61,31.65,31.58,31.65,65600.0,24.7665,24.7978,24.743,24.7978,65600.0
2011-06-07 15:55:00,31.66,31.66,31.56,31.58,103000.0,24.8057,24.8057,24.7273,24.743,103000.0
2011-06-08 09:30:00,31.49,31.49,31.36,31.37,21300.0,24.6725,24.6725,24.5706,24.5785,21300.0
2011-06-08 09:35:00,31.38,31.38,31.32,31.32,12100.0,24.5863,24.5863,24.5393,24.5393,12100.0
2011-06-08 09:40:00,31.33,31.34,31.27,31.28,16100.0,24.5471,24.555,24.5001,24.5079,16100.0
2011-06-08 09:45:00,31.27,31.32,31.26,31.31,13300.0,24.5001,24.5393,24.4923,24.5315,13300.0
2011-06-08 09:50:00,31.31,31.35,31.29,31.3,10300.0,24.5315,24.5628,24.5158,24.5236,10300.0
2011-06-08 09:55:00,31.29,31.32,31.24,31.28,15400.0,24.5158,24.5393,24.4766,24.5079,15400.0
2011-06-08 10:00:00,31.28,31.37,31.28,31.36,19100.0,24.5079,24.5785,24.5079,24.5706,19100.0
2011-06-08 10:05:00,31.34,31.37,31.33,31.33,9900.0,24.555,24.5785,24.5471,24.5471,9900.0
2011-06-08 10:10:00,31.32,31.35,31.29,31.33,14900.0,24.5393,24.5628,24.5158,24.5471,14900.0
2011-06-08 10:15:00,31.33,31.36,31.27,31.27,12900.0,24.5471,24.5706,24.5001,24.5001,12900.0
2011-06-08 10:20:00,31.28,31.32,31.27,31.31,6300.0,24.5079,24.5393,24.5001,24.5315,6300.0
2011-06-08 10:25:00,31.31,31.34,31.28,31.32,14900.0,24.5315,24.555,24.5079,24.5393,14900.0
2011-06-08 10:30:00,31.31,31.33,31.27,31.3,18900.0,24.5315,24.5471,24.5001,24.5236,18900.0
2011-06-08 10:35:00,31.3,31.33,31.29,31.3,6800.0,24.5236,24.5471,24.5158,24.5236,6800.0
2011-06-08 10:40:00,31.29,31.36,31.28,31.35,13200.0,24.5158,24.5706,24.5079,24.5628,13200.0
2011-06-08 10:45:00,31.35,31.37,31.35,31.35,19000.0,24.5628,24.5785,24.5628,24.5628,19000.0
2011-06-08 10:50:00,31.34,31.36,31.32,31.34,11300.0,24.555,24.5706,24.5393,24.555,11300.0
2011-06-08 10:55:00,31.33,31.36,31.31,31.32,11400.0,24.5471,24.5706,24.5315,24.5393,11400.0
2011-06-08 11:00:00,31.33,31.38,31.33,31.38,6900.0,24.5471,24.5863,24.5471,24.5863,6900.0
2011-06-08 11:05:00,31.39,31.43,31.37,31.43,12700.0,24.5941,24.6255,24.5785,24.6255,12700.0
2011-06-08 11:10:00,31.42,31.43,31.32,31.32,20800.0,24.6176,24.6255,24.5393,24.5393,20800.0
2011-06-08 11:15:00,31.31,31.32,31.28,31.29,7100.0,24.5315,24.5393,24.5079,24.5158,7100.0
2011-06-08 11:20:00,31.29,31.32,31.27,31.29,7000.0,24.5158,24.5393,24.5001,24.5158,7000.0
2011-06-08 11:25:00,31.3,31.3,31.24,31.24,7800.0,24.5236,24.5236,24.4766,24.4766,7800.0
2011-06-08 11:30:00,31.24,31.28,31.24,31.27,9600.0,24.4766,24.5079,24.4766,24.5001,9600.0
2011-06-08 11:35:00,31.28,31.32,31.28,31.29,7600.0,24.5079,24.5393,24.5079,24.5158,7600.0
2011-06-08 11:40:00,31.28,31.28,31.24,31.24,7600.0,24.5079,24.5079,24.4766,24.4766,7600.0
2011-06-08 11:45:00,31.25,31.3,31.24,31.28,22300.0,24.4844,24.5236,24.4766,24.5079,22300.0
2011-06-08 11:50:00,31.28,31.3,31.26,31.29,6500.0,24.5079,24.5236,24.4923,24.5158,6500.0
2011-06-08 11:55:00,31.31,31.36,31.27,31.34,33600.0,24.5315,24.5706,24.5001,24.555,33600.0
2011-06-08 12:00:00,31.35,31.38,31.34,31.35,14400.0,24.5628,24.5863,24.555,24.5628,14400.0
2011-06-08 12:05:00,31.35,31.36,31.34,31.34,3600.0,24.5628,24.5706,24.555,24.555,3600.0
2011-06-08 12:10:00,31.34,31.37,31.31,31.31,5800.0,24.555,24.5785,24.5315,24.5315,5800.0
2011-06-08 12:15:00,31.3,31.3,31.27,31.29,5000.0,24.5236,24.5236,24.5001,24.5158,5000.0
2011-06-08 12:20:00,31.28,31.29,31.24,31.24,12200.0,24.5079,24.5158,24.4766,24.4766,12200.0
2011-06-08 12:25:00,31.24,31.26,31.21,31.25,5600.0,24.4766,24.4923,24.4531,24.4844,5600.0
2011-06-08 12:30:00,31.26,31.26,31.25,31.26,1900.0,24.4923,24.4923,24.4844,24.4923,1900.0
2011-06-08 12:35:00,31.26,31.29,31.22,31.29,5400.0,24.4923,24.5158,24.4609,24.5158,5400.0
2011-06-08 12:40:00,31.28,31.29,31.27,31.27,2100.0,24.5079,24.5158,24.5001,24.5001,2100.0
2011-06-08 12:45:00,31.27,31.32,31.27,31.31,9300.0,24.5001,24.5393,24.5001,24.5315,9300.0
2011-06-08 12:50:00,31.32,31.32,31.3,31.3,6400.0,24.5393,24.5393,24.5236,24.5236,6400.0
2011-06-08 12:55:00,31.3,31.34,31.29,31.34,8700.0,24.5236,24.555,24.5158,24.555,8700.0
2011-06-08 13:00:00,31.35,31.36,31.33,31.34,4000.0,24.5628,24.5706,24.5471,24.555,4000.0
2011-06-08 13:05:00,31.34,31.37,31.33,31.33,5700.0,24.555,24.5785,24.5471,24.5471,5700.0
2011-06-08 13:10:00,31.31,31.31,31.28,31.28,3200.0,24.5315,24.5315,24.5079,24.5079,3200.0
2011-06-08 13:15:00,31.28,31.31,31.28,31.31,2700.0,24.5079,24.5315,24.5079,24.5315,2700.0
2011-06-08 13:20:00,31.3,31.3,31.24,31.24,4200.0,24.5236,24.5236,24.4766,24.4766,4200.0
2011-06-08 13:25:00,31.25,31.27,31.24,31.27,5100.0,24.4844,24.5001,24.4766,24.5001,5100.0
2011-06-08 13:30:00,31.27,31.27,31.2,31.21,9500.0,24.5001,24.5001,24.4453,24.4531,9500.0
2011-06-08 13:35:00,31.22,31.22,31.16,31.17,8300.0,24.4609,24.4609,24.4139,24.4218,8300.0
2011-06-08 13:40:00,31.17,31.19,31.15,31.18,7900.0,24.4218,24.4374,24.4061,24.4296,7900.0
2011-06-08 13:45:00,31.18,31.2,31.17,31.19,4300.0,24.4296,24.4453,24.4218,24.4374,4300.0
2011-06-08 13:50:00,31.18,31.19,31.16,31.18,6200.0,24.4296,24.4374,24.4139,24.4296,6200.0
2011-06-08 13:55:00,31.18,31.19,31.13,31.19,9700.0,24.4296,24.4374,24.3904,24.4374,9700.0
2011-06-08 14:00:00,31.19,31.23,31.18,31.18,9700.0,24.4374,24.4688,24.4296,24.4296,9700.0
2011-06-08 14:05:00,31.18,31.22,31.17,31.19,6200.0,24.4296,24.4609,24.4218,24.4374,6200.0
2011-06-08 14:10:00,31.19,31.2,31.14,31.18,15500.0,24.4374,24.4453,24.3983,24.4296,15500.0
2011-06-08 14:15:00,31.17,31.21,31.15,31.18,11200.0,24.4218,24.4531,24.4061,24.4296,11200.0
2011-06-08 14:20:00,31.18,31.19,31.08,31.13,28800.0,24.4296,24.4374,24.3512,24.3904,28800.0
2011-06-08 14:25:00,31.13,31.17,31.12,31.13,17400.0,24.3904,24.4218,24.3826,24.3904,17400.0
2011-06-08 14:30:00,31.12,31.25,31.12,31.23,25100.0,24.3826,24.4844,24.3826,24.4688,25100.0
2011-06-08 14:35:00,31.23,31.32,31.23,31.24,25300.0,24.4688,24.5393,24.4688,24.4766,25300.0
2011-06-08 14:40:00,31.24,31.25,31.19,31.19,12600.0,24.4766,24.4844,24.4374,24.4374,12600.0
2011-06-08 14:45:00,31.19,31.23,31.17,31.23,16500.0,24.4374,24.4688,24.4218,24.4688,16500.0
2011-06-08 14:50:00,31.22,31.24,31.2,31.24,8300.0,24.4609,24.4766,24.4453,24.4766,8300.0
2011-06-08 14:55:00,31.23,31.25,31.22,31.22,7800.0,24.4688,24.4844,24.4609,24.4609,7800.0
2011-06-08 15:00:00,31.21,31.22,31.19,31.21,18800.0,24.4531,24.4609,24.4374,24.4531,18800.0
2011-06-08 15:05:00,31.21,31.21,31.18,31.19,10100.0,24.4531,24.4531,24.4296,24.4374,10100.0
2011-06-08 15:10:00,31.2,31.24,31.19,31.23,36000.0,24.4453,24.4766,24.4374,24.4688,36000.0
2011-06-08 15:15:00,31.23,31.23,31.15,31.17,31100.0,24.4688,24.4688,24.4061,24.4218,31100.0
2011-06-08 15:20:00,31.15,31.16,31.13,31.14,19300.0,24.4061,24.4139,24.3904,24.3983,19300.0
2011-06-08 15:25:00,31.13,31.17,31.12,31.17,31200.0,24.3904,24.4218,24.3826,24.4218,31200.0
2011-06-08 15:30:00,31.17,31.2,31.15,31.15,29100.0,24.4218,24.4453,24.4061,24.4061,29100.0
2011-06-08 15:35:00,31.14,31.2,31.12,31.17,36600.0,24.3983,24.4453,24.3826,24.4218,36600.0
2011-06-08 15:40:00,31.16,31.2,31.14,31.19,21800.0,24.4139,24.4453,24.3983,24.4374,21800.0
2011-06-08 15:45:00,31.19,31.24,31.16,31.18,61600.0,24.4374,24.4766,24.4139,24.4296,61600.0
2011-06-08 15:50:00,31.18,31.22,31.18,31.2,44700.0,24.4296,24.4609,24.4296,24.4453,44700.0
2011-06-08 15:55:00,31.19,31.21,31.16,31.18,104700.0,24.4374,24.4531,24.4139,24.4296,104700.0
2011-06-09 09:30:00,31.21,31.28,31.19,31.21,9900.0,24.4531,24.5079,24.4374,24.4531,9900.0
2011-06-09 09:35:00,31.2,31.22,31.12,31.13,16200.0,24.4453,24.4609,24.3826,24.3904,16200.0
2011-06-09 09:40:00,31.12,31.14,31.1,31.13,21700.0,24.3826,24.3983,24.3669,24.3904,21700.0
2011-06-09 09:45:00,31.13,31.14,31.1,31.13,22600.0,24.3904,24.3983,24.3669,24.3904,22600.0
2011-06-09 09:50:00,31.13,31.13,31.11,31.13,11400.0,24.3904,24.3904,24.3747,24.3904,11400.0
2011-06-09 09:55:00,31.12,31.13,31.11,31.13,20500.0,24.3826,24.3904,24.3747,24.3904,20500.0
2011-06-09 10:00:00,31.13,31.24,31.13,31.22,16700.0,24.3904,24.4766,24.3904,24.4609,16700.0
2011-06-09 10:05:00,31.22,31.23,31.2,31.22,4600.0,24.4609,24.4688,24.4453,24.4609,4600.0
2011-06-09 10:10:00,31.23,31.3,31.23,31.26,5700.0,24.4688,24.5236,24.4688,24.4923,5700.0
2011-06-09 10:15:00,31.26,31.29,31.25,31.29,4100.0,24.4923,24.5158,24.4844,24.5158,4100.0
2011-06-09 10:20:00,31.28,31.3,31.27,31.3,8600.0,24.5079,24.5236,24.5001,24.5236,8600.0
2011-06-09 10:25:00,31.3,31.33,31.3,31.33,18700.0,24.5236,24.5471,24.5236,24.5471,18700.0
2011-06-09 10:30:00,31.32,31.41,31.32,31.4,15800.0,24.5393,24.6098,24.5393,24.602,15800.0
2011-06-09 10:35:00,31.39,31.41,31.37,31.38,11400.0,24.5941,24.6098,24.5785,24.5863,11400.0
2011-06-09 10:40:00,31.38,31.38,31.37,31.37,4400.0,24.5863,24.5863,24.5785,24.5785,4400.0
2011-06-09 10:45:00,31.36,31.41,31.35,31.41,7300.0,24.5706,24.6098,24.5628,24.6098,7300.0
2011-06-09 10:50:00,31.41,31.46,31.41,31.44,13500.0,24.6098,24.649,24.6098,24.6333,13500.0
2011-06-09 10:55:00,31.44,31.46,31.43,31.46,5900.0,24.6333,24.649,24.6255,24.649,5900.0
2011-06-09 11:00:00,31.45,31.47,31.43,31.47,13700.0,24.6411,24.6568,24.6255,24.6568,13700.0
2011-06-09 11:05:00,31.47,31.5,31.46,31.47,22400.0,24.6568,24.6803,24.649,24.6568,22400.0
2011-06-09 11:10:00,31.47,31.47,31.45,31.46,4000.0,24.6568,24.6568,24.6411,24.649,4000.0
2011-06-09 11:15:00,31.45,31.48,31.45,31.47,8500.0,24.6411,24.6646,24.6411,24.6568,8500.0
2011-06-09 11:20:00,31.48,31.5,31.48,31.48,11800.0,24.6646,24.6803,24.6646,24.6646,11800.0
2011-06-09 11:25:00,31.47,31.5,31.45,31.5,14700.0,24.6568,24.6803,24.6411,24.6803,14700.0
2011-06-09 11:30:00,31.49,31.5,31.48,31.49,12900.0,24.6725,24.6803,24.6646,24.6725,12900.0
2011-06-09 11:35:00,31.49,31.5,31.49,31.5,7800.0,24.6725,24.6803,24.6725,24.6803,7800.0
2011-06-09 11:40:00,31.5,31.5,31.48,31.5,7600.0,24.6803,24.6803,24.6646,24.6803,7600.0
2011-06-09 11:45:00,31.49,31.59,31.49,31.59,37400.0,24.6725,24.7508,24.6725,24.7508,37400.0
2011-06-09 11:50:00,31.59,31.64,31.59,31.63,24400.0,24.7508,24.79,24.7508,24.7822,24400.0
2011-06-09 11:55:00,31.64,31.66,31.62,31.63,14200.0,24.79,24.8057,24.7743,24.7822,14200.0
2011-06-09 12:00:00,31.63,31.69,31.63,31.69,15700.0,24.7822,24.8292,24.7822,24.8292,15700.0
2011-06-09 12:05:00,31.69,31.71,31.68,31.71,8300.0,24.8292,24.8449,24.8213,24.8449,8300.0
2011-06-09 12:10:00,31.71,31.72,31.68,31.69,17700.0,24.8449,24.8527,24.8213,24.8292,17700.0
2011-06-09 12:15:00,31.69,31.69,31.68,31.69,3400.0,24.8292,24.8292,24.8213,24.8292,3400.0
2011-06-09 12:20:00,31.68,31.69,31.66,31.67,5100.0,24.8213,24.8292,24.8057,24.8135,5100.0
2011-06-09 12:25:00,31.66,31.67,31.64,31.65,5700.0,24.8057,24.8135,24.79,24.7978,5700.0
2011-06-09 12:30:00,31.64,31.65,31.63,31.64,5400.0,24.79,24.7978,24.7822,24.79,5400.0
2011-06-09 12:35:00,31.64,31.64,31.61,31.61,4500.0,24.79,24.79,24.7665,24.7665,4500.0
2011-06-09 12:40:00,31.62,31.7,31.61,31.69,17000.0,24.7743,24.837,24.7665,24.8292,17000.0
2011-06-09 12:45:00,31.69,31.71,31.68,31.7,11000.0,24.8292,24.8449,24.8213,24.837,11000.0
2011-06-09 12:50:00,31.7,31.7,31.68,31.69,4000.0,24.837,24.837,24.8213,24.8292,4000.0
2011-06-09 12:55:00,31.69,31.69,31.68,31.69,5900.0,24.8292,24.8292,24.8213,24.8292,5900.0
2011-06-09 13:00:00,31.68,31.69,31.67,31.67,10400.0,24.8213,24.8292,24.8135,24.8135,10400.0
2011-06-09 13:05:00,31.68,31.7,31.68,31.69,8000.0,24.8213,24.837,24.8213,24.8292,8000.0
2011-06-09 13:10:00,31.69,31.71,31.69,31.71,9400.0,24.8292,24.8449,24.8292,24.8449,9400.0
2011-06-09 13:15:00,31.7,31.73,31.7,31.73,8300.0,24.837,24.8605,24.837,24.8605,8300.0
2011-06-09 13:20:00,31.73,31.74,31.72,31.74,2000.0,24.8605,24.8684,24.8527,24.8684,2000.0
2011-06-09 13:25:00,31.74,31.74,31.72,31.73,5500.0,24.8684,24.8684,24.8527,24.8605,5500.0
2011-06-09 13:30:00,31.73,31.73,31.7,31.71,4800.0,24.8605,24.8605,24.837,24.8449,4800.0
2011-06-09 13:35:00,31.71,31.71,31.69,31.71,8000.0,24.8449,24.8449,24.8292,24.8449,8000.0
2011-06-09 13:40:00,31.7,31.72,31.7,31.72,5200.0,24.837,24.8527,24.837,24.8527,5200.0
2011-06-09 13:45:00,31.72,31.73,31.72,31.72,7000.0,24.8527,24.8605,24.8527,24.8527,7000.0
2011-06-09 13:50:00,31.72,31.76,31.71,31.75,8000.0,24.8527,24.884,24.8449,24.8762,8000.0
2011-06-09 13:55:00,31.75,31.75,31.72,31.73,11700.0,24.8762,24.8762,24.8527,24.8605,11700.0
2011-06-09 14:00:00,31.72,31.73,31.72,31.72,5600.0,24.8527,24.8605,24.8527,24.8527,5600.0
2011-06-09 14:05:00,31.73,31.73,31.72,31.72,4300.0,24.8605,24.8605,24.8527,24.8527,4300.0
2011-06-09 14:10:00,31.73,31.76,31.72,31.75,15300.0,24.8605,24.884,24.8527,24.8762,15300.0
2011-06-09 14:15:00,31.75,31.76,31.75,31.76,5300.0,24.8762,24.884,24.8762,24.884,5300.0
2011-06-09 14:20:00,31.75,31.76,31.74,31.74,5500.0,24.8762,24.884,24.8684,24.8684,5500.0
2011-06-09 14:25:00,31.75,31.75,31.71,31.72,9300.0,24.8762,24.8762,24.8449,24.8527,9300.0
2011-06-09 14:30:00,31.71,31.72,31.7,31.71,5100.0,24.8449,24.8527,24.837,24.8449,5100.0
2011-06-09 14:35:00,31.7,31.71,31.69,31.71,6900.0,24.837,24.8449,24.8292,24.8449,6900.0
2011-06-09 14:40:00,31.72,31.73,31.72,31.73,6600.0,24.8527,24.8605,24.8527,24.8605,6600.0
2011-06-09 14:45:00,31.73,31.73,31.72,31.73,4900.0,24.8605,24.8605,24.8527,24.8605,4900.0
2011-06-09 14:50:00,31.73,31.73,31.72,31.73,3300.0,24.8605,24.8605,24.8527,24.8605,3300.0
2011-06-09 14:55:00,31.72,31.76,31.71,31.76,24400.0,24.8527,24.884,24.8449,24.884,24400.0
2011-06-09 15:00:00,31.75,31.76,31.74,31.76,18300.0,24.8762,24.884,24.8684,24.884,18300.0
2011-06-09 15:05:00,31.76,31.76,31.75,31.76,6600.0,24.884,24.884,24.8762,24.884,6600.0
2011-06-09 15:10:00,31.76,31.76,31.75,31.76,8800.0,24.884,24.884,24.8762,24.884,8800.0
2011-06-09 15:15:00,31.76,31.76,31.72,31.73,18000.0,24.884,24.884,24.8527,24.8605,18000.0
2011-06-09 15:20:00,31.72,31.75,31.72,31.74,19800.0,24.8527,24.8762,24.8527,24.8684,19800.0
2011-06-09 15:25:00,31.73,31.74,31.71,31.72,11800.0,24.8605,24.8684,24.8449,24.8527,11800.0
2011-06-09 15:30:00,31.71,31.74,31.71,31.73,53100.0,24.8449,24.8684,24.8449,24.8605,53100.0
2011-06-09 15:35:00,31.72,31.75,31.72,31.74,38500.0,24.8527,24.8762,24.8527,24.8684,38500.0
2011-06-09 15:40:00,31.73,31.77,31.73,31.77,27000.0,24.8605,24.8919,24.8605,24.8919,27000.0
2011-06-09 15:45:00,31.76,31.8,31.75,31.8,188500.0,24.884,24.9154,24.8762,24.9154,188500.0
2011-06-09 15:50:00,31.8,31.8,31.77,31.8,77100.0,24.9154,24.9154,24.8919,24.9154,77100.0
2011-06-09 15:55:00,31.8,31.81,31.79,31.8,84500.0,24.9154,24.9232,24.9075,24.9154,84500.0
2011-06-10 09:30:00,31.62,31.62,31.54,31.55,15100.0,24.7743,24.7743,24.7117,24.7195,15100.0
2011-06-10 09:35:00,31.53,31.57,31.53,31.55,18100.0,24.7038,24.7352,24.7038,24.7195,18100.0
2011-06-10 09:40:00,31.55,31.59,31.52,31.57,8300.0,24.7195,24.7508,24.696,24.7352,8300.0
2011-06-10 09:45:00,31.57,31.66,31.57,31.64,15900.0,24.7352,24.8057,24.7352,24.79,15900.0
2011-06-10 09:50:00,31.63,31.64,31.59,31.62,28700.0,24.7822,24.79,24.7508,24.7743,28700.0
2011-06-10 09:55:00,31.62,31.65,31.61,31.65,16500.0,24.7743,24.7978,24.7665,24.7978,16500.0
2011-06-10 10:00:00,31.66,31.67,31.63,31.64,12500.0,24.8057,24.8135,24.7822,24.79,12500.0
2011-06-10 10:05:00,31.64,31.64,31.59,31.6,17700.0,24.79,24.79,24.7508,24.7587,17700.0
2011-06-10 10:10:00,31.6,31.63,31.6,31.61,11500.0,24.7587,24.7822,24.7587,24.7665,11500.0
2011-06-10 10:15:00,31.61,31.63,31.6,31.63,8900.0,24.7665,24.7822,24.7587,24.7822,8900.0
2011-06-10 10:20:00,31.63,31.63,31.52,31.53,16100.0,24.7822,24.7822,24.696,24.7038,16100.0
2011-06-10 10:25:00,31.53,31.58,31.51,31.58,11600.0,24.7038,24.743,24.6882,24.743,11600.0
2011-06-10 10:30:00,31.58,31.6,31.52,31.58,18700.0,24.743,24.7587,24.696,24.743,18700.0
2011-06-10 10:35:00,31.59,31.61,31.57,31.57,13300.0,24.7508,24.7665,24.7352,24.7352,13300.0
2011-06-10 10:40:00,31.56,31.58,31.5,31.58,17000.0,24.7273,24.743,24.6803,24.743,17000.0
2011-06-10 10:45:00,31.57,31.6,31.53,31.59,19000.0,24.7352,24.7587,24.7038,24.7508,19000.0
2011-06-10 10:50:00,31.6,31.61,31.53,31.59,20300.0,24.7587,24.7665,24.7038,24.7508,20300.0
2011-06-10 10:55:00,31.57,31.59,31.49,31.49,48900.0,24.7352,24.7508,24.6725,24.6725,48900.0
2011-06-10 11:00:00,31.5,31.5,31.47,31.48,11300.0,24.6803,24.6803,24.6568,24.6646,11300.0
2011-06-10 11:05:00,31.47,31.48,31.43,31.47,14200.0,24.6568,24.6646,24.6255,24.6568,14200.0
2011-06-10 11:10:00,31.48,31.5,31.48,31.49,16100.0,24.6646,24.6803,24.6646,24.6725,16100.0
2011-06-10 11:15:00,31.5,31.5,31.48,31.5,26300.0,24.6803,24.6803,24.6646,24.6803,26300.0
2011-06-10 11:20:00,31.5,31.5,31.49,31.5,42200.0,24.6803,24.6803,24.6725,24.6803,42200.0
2011-06-10 11:25:00,31.5,31.5,31.49,31.49,22400.0,24.6803,24.6803,24.6725,24.6725,22400.0
2011-06-10 11:30:00,31.49,31.5,31.46,31.47,16200.0,24.6725,24.6803,24.649,24.6568,16200.0
2011-06-10 11:35:00,31.48,31.5,31.46,31.47,16800.0,24.6646,24.6803,24.649,24.6568,16800.0
2011-06-10 11:40:00,31.47,31.5,31.47,31.5,13900.0,24.6568,24.6803,24.6568,24.6803,13900.0
2011-06-10 11:45:00,31.5,31.5,31.49,31.5,7400.0,24.6803,24.6803,24.6725,24.6803,7400.0
2011-06-10 11:50:00,31.5,31.52,31.49,31.52,38700.0,24.6803,24.696,24.6725,24.696,38700.0
2011-06-10 11:55:00,31.51,31.55,31.49,31.54,14000.0,24.6882,24.7195,24.6725,24.7117,14000.0
2011-06-10 12:00:00,31.54,31.57,31.53,31.53,16800.0,24.7117,24.7352,24.7038,24.7038,16800.0
2011-06-10 12:05:00,31.52,31.57,31.52,31.57,7500.0,24.696,24.7352,24.696,24.7352,7500.0
2011-06-10 12:10:00,31.57,31.58,31.55,31.56,41700.0,24.7352,24.743,24.7195,24.7273,41700.0
2011-06-10 12:15:00,31.56,31.62,31.56,31.62,24600.0,24.7273,24.7743,24.7273,24.7743,24600.0
2011-06-10 12:20:00,31.62,31.65,31.62,31.65,9200.0,24.7743,24.7978,24.7743,24.7978,9200.0
2011-06-10 12:25:00,31.64,31.65,31.57,31.58,19600.0,24.79,24.7978,24.7352,24.743,19600.0
2011-06-10 12:30:00,31.58,31.64,31.58,31.64,14500.0,24.743,24.79,24.743,24.79,14500.0
2011-06-10 12:35:00,31.64,31.66,31.62,31.66,15800.0,24.79,24.8057,24.7743,24.8057,15800.0
2011-06-10 12:40:00,31.66,31.68,31.64,31.64,15800.0,24.8057,24.8213,24.79,24.79,15800.0
2011-06-10 12:45:00,31.64,31.65,31.61,31.62,13500.0,24.79,24.7978,24.7665,24.7743,13500.0
2011-06-10 12:50:00,31.61,31.64,31.61,31.62,15500.0,24.7665,24.79,24.7665,24.7743,15500.0
2011-06-10 12:55:00,31.62,31.63,31.6,31.6,12800.0,24.7743,24.7822,24.7587,24.7587,12800.0
2011-06-10 13:00:00,31.6,31.61,31.56,31.6,21400.0,24.7587,24.7665,24.7273,24.7587,21400.0
2011-06-10 13:05:00,31.6,31.62,31.58,31.61,13700.0,24.7587,24.7743,24.743,24.7665,13700.0
2011-06-10 13:10:00,31.61,31.61,31.54,31.56,17100.0,24.7665,24.7665,24.7117,24.7273,17100.0
2011-06-10 13:15:00,31.56,31.58,31.55,31.57,8200.0,24.7273,24.743,24.7195,24.7352,8200.0
2011-06-10 13:20:00,31.57,31.62,31.57,31.61,24400.0,24.7352,24.7743,24.7352,24.7665,24400.0
2011-06-10 13:25:00,31.61,31.63,31.6,31.63,7000.0,24.7665,24.7822,24.7587,24.7822,7000.0
2011-06-10 13:30:00,31.63,31.64,31.59,31.6,20600.0,24.7822,24.79,24.7508,24.7587,20600.0
2011-06-10 13:35:00,31.59,31.6,31.54,31.57,15800.0,24.7508,24.7587,24.7117,24.7352,15800.0
2011-06-10 13:40:00,31.56,31.57,31.52,31.52,19700.0,24.7273,24.7352,24.696,24.696,19700.0
2011-06-10 13:45:00,31.51,31.56,31.5,31.56,30600.0,24.6882,24.7273,24.6803,24.7273,30600.0
2011-06-10 13:50:00,31.56,31.58,31.52,31.57,18000.0,24.7273,24.743,24.696,24.7352,18000.0
2011-06-10 13:55:00,31.57,31.58,31.52,31.56,25200.0,24.7352,24.743,24.696,24.7273,25200.0
2011-06-10 14:00:00,31.56,31.67,31.56,31.67,22400.0,24.7273,24.8135,24.7273,24.8135,22400.0
2011-06-10 14:05:00,31.67,31.77,31.64,31.7,55400.0,24.8135,24.8919,24.79,24.837,55400.0
2011-06-10 14:10:00,31.71,31.75,31.68,31.75,26200.0,24.8449,24.8762,24.8213,24.8762,26200.0
2011-06-10 14:15:00,31.75,31.78,31.71,31.77,21500.0,24.8762,24.8997,24.8449,24.8919,21500.0
2011-06-10 14:20:00,31.77,31.78,31.68,31.73,51600.0,24.8919,24.8997,24.8213,24.8605,51600.0
2011-06-10 14:25:00,31.74,31.86,31.74,31.83,56800.0,24.8684,24.9624,24.8684,24.9389,56800.0
2011-06-10 14:30:00,31.82,31.86,31.77,31.78,29400.0,24.931,24.9624,24.8919,24.8997,29400.0
2011-06-10 14:35:00,31.78,31.81,31.77,31.77,32300.0,24.8997,24.9232,24.8919,24.8919,32300.0
2011-06-10 14:40:00,31.78,31.81,31.72,31.72,27800.0,24.8997,24.9232,24.8527,24.8527,27800.0
2011-06-10 14:45:00,31.72,31.74,31.71,31.74,12300.0,24.8527,24.8684,24.8449,24.8684,12300.0
2011-06-10 14:50:00,31.74,31.77,31.73,31.77,16000.0,24.8684,24.8919,24.8605,24.8919,16000.0
2011-06-10 14:55:00,31.77,31.84,31.77,31.84,24700.0,24.8919,24.9467,24.8919,24.9467,24700.0
2011-06-10 15:00:00,31.84,31.85,31.76,31.76,33800.0,24.9467,24.9545,24.884,24.884,33800.0
2011-06-10 15:05:00,31.76,31.78,31.7,31.73,25600.0,24.884,24.8997,24.837,24.8605,25600.0
2011-06-10 15:10:00,31.73,31.78,31.73,31.75,29000.0,24.8605,24.8997,24.8605,24.8762,29000.0
2011-06-10 15:15:00,31.75,31.78,31.73,31.75,30100.0,24.8762,24.8997,24.8605,24.8762,30100.0
2011-06-10 15:20:00,31.75,31.76,31.73,31.74,14800.0,24.8762,24.884,24.8605,24.8684,14800.0
2011-06-10 15:25:00,31.73,31.74,31.68,31.71,42000.0,24.8605,24.8684,24.8213,24.8449,42000.0
2011-06-10 15:30:00,31.71,31.72,31.68,31.69,33000.0,24.8449,24.8527,24.8213,24.8292,33000.0
2011-06-10 15:35:00,31.69,31.69,31.63,31.63,33900.0,24.8292,24.8292,24.7822,24.7822,33900.0
2011-06-10 15:40:00,31.63,31.66,31.59,31.6,30700.0,24.7822,24.8057,24.7508,24.7587,30700.0
2011-06-10 15:45:00,31.59,31.59,31.57,31.59,73600.0,24.7508,24.7508,24.7352,24.7508,73600.0
2011-06-10 15:50:00,31.59,31.61,31.57,31.59,62600.0,24.7508,24.7665,24.7352,24.7508,62600.0
2011-06-10 15:55:00,31.59,31.61,31.58,31.58,119800.0,24.7508,24.7665,24.743,24.743,119800.0
2011-06-13 09:30:00,31.6,31.6,31.47,31.51,20000.0,24.7587,24.7587,24.6568,24.6882,20000.0
2011-06-13 09:35:00,31.51,31.54,31.51,31.51,7600.0,24.6882,24.7117,24.6882,24.6882,7600.0
2011-06-13 09:40:00,31.5,31.54,31.5,31.52,6000.0,24.6803,24.7117,24.6803,24.696,6000.0
2011-06-13 09:45:00,31.52,31.53,31.47,31.48,9200.0,24.696,24.7038,24.6568,24.6646,9200.0
2011-06-13 09:50:00,31.48,31.48,31.42,31.44,12000.0,24.6646,24.6646,24.6176,24.6333,12000.0
2011-06-13 09:55:00,31.43,31.46,31.43,31.43,6400.0,24.6255,24.649,24.6255,24.6255,6400.0
2011-06-13 10:00:00,31.43,31.45,31.39,31.44,17600.0,24.6255,24.6411,24.5941,24.6333,17600.0
2011-06-13 10:05:00,31.44,31.47,31.41,31.46,9700.0,24.6333,24.6568,24.6098,24.649,9700.0
2011-06-13 10:10:00,31.46,31.51,31.45,31.47,8300.0,24.649,24.6882,24.6411,24.6568,8300.0
2011-06-13 10:15:00,31.46,31.47,31.42,31.47,7200.0,24.649,24.6568,24.6176,24.6568,7200.0
2011-06-13 10:20:00,31.47,31.5,31.42,31.48,9200.0,24.6568,24.6803,24.6176,24.6646,9200.0
2011-06-13 10:25:00,31.48,31.5,31.47,31.49,5100.0,24.6646,24.6803,24.6568,24.6725,5100.0
2011-06-13 10:30:00,31.5,31.5,31.43,31.45,8800.0,24.6803,24.6803,24.6255,24.6411,8800.0
2011-06-13 10:35:00,31.46,31.46,31.42,31.44,8600.0,24.649,24.649,24.6176,24.6333,8600.0
2011-06-13 10:40:00,31.43,31.43,31.37,31.38,16500.0,24.6255,24.6255,24.5785,24.5863,16500.0
2011-06-13 10:45:00,31.38,31.39,31.37,31.37,6000.0,24.5863,24.5941,24.5785,24.5785,6000.0
2011-06-13 10:50:00,31.38,31.38,31.35,31.36,8200.0,24.5863,24.5863,24.5628,24.5706,8200.0
2011-06-13 10:55:00,31.36,31.37,31.32,31.33,8800.0,24.5706,24.5785,24.5393,24.5471,8800.0
2011-06-13 11:00:00,31.34,31.36,31.32,31.32,10900.0,24.555,24.5706,24.5393,24.5393,10900.0
2011-06-13 11:05:00,31.32,31.35,31.32,31.33,9400.0,24.5393,24.5628,24.5393,24.5471,9400.0
2011-06-13 11:10:00,31.33,31.37,31.32,31.37,6500.0,24.5471,24.5785,24.5393,24.5785,6500.0
2011-06-13 11:15:00,31.37,31.38,31.36,31.38,5000.0,24.5785,24.5863,24.5706,24.5863,5000.0
2011-06-13 11:20:00,31.39,31.4,31.36,31.39,8100.0,24.5941,24.602,24.5706,24.5941,8100.0
2011-06-13 11:25:00,31.39,31.42,31.39,31.39,8200.0,24.5941,24.6176,24.5941,24.5941,8200.0
2011-06-13 11:30:00,31.4,31.42,31.39,31.4,8100.0,24.602,24.6176,24.5941,24.602,8100.0
2011-06-13 11:35:00,31.39,31.4,31.37,31.39,6300.0,24.5941,24.602,24.5785,24.5941,6300.0
2011-06-13 11:40:00,31.4,31.4,31.36,31.37,10000.0,24.602,24.602,24.5706,24.5785,10000.0
2011-06-13 11:45:00,31.37,31.38,31.35,31.36,6600.0,24.5785,24.5863,24.5628,24.5706,6600.0
2011-06-13 11:50:00,31.36,31.37,31.33,31.37,11700.0,24.5706,24.5785,24.5471,24.5785,11700.0
2011-06-13 11:55:00,31.37,31.37,31.35,31.37,5800.0,24.5785,24.5785,24.5628,24.5785,5800.0
2011-06-13 12:00:00,31.37,31.41,31.37,31.4,11400.0,24.5785,24.6098,24.5785,24.602,11400.0
2011-06-13 12:05:00,31.41,31.42,31.37,31.37,5400.0,24.6098,24.6176,24.5785,24.5785,5400.0
2011-06-13 12:10:00,31.38,31.39,31.36,31.37,4600.0,24.5863,24.5941,24.5706,24.5785,4600.0
2011-06-13 12:15:00,31.38,31.4,31.33,31.35,7100.0,24.5863,24.602,24.5471,24.5628,7100.0
2011-06-13 12:20:00,31.35,31.37,31.34,31.35,5900.0,24.5628,24.5785,24.555,24.5628,5900.0
2011-06-13 12:25:00,31.36,31.36,31.33,31.33,4600.0,24.5706,24.5706,24.5471,24.5471,4600.0
2011-06-13 12:30:00,31.35,31.38,31.35,31.38,6900.0,24.5628,24.5863,24.5628,24.5863,6900.0
2011-06-13 12:35:00,31.38,31.38,31.35,31.38,8300.0,24.5863,24.5863,24.5628,24.5863,8300.0
2011-06-13 12:40:00,31.38,31.38,31.35,31.36,4100.0,24.5863,24.5863,24.5628,24.5706,4100.0
2011-06-13 12:45:00,31.36,31.37,31.35,31.35,4300.0,24.5706,24.5785,24.5628,24.5628,4300.0
2011-06-13 12:50:00,31.36,31.37,31.33,31.33,3200.0,24.5706,24.5785,24.5471,24.5471,3200.0
2011-06-13 12:55:00,31.33,31.35,31.33,31.33,8600.0,24.5471,24.5628,24.5471,24.5471,8600.0
2011-06-13 13:00:00,31.33,31.33,31.26,31.26,11500.0,24.5471,24.5471,24.4923,24.4923,11500.0
2011-06-13 13:05:00,31.26,31.3,31.25,31.29,7900.0,24.4923,24.5236,24.4844,24.5158,7900.0
2011-06-13 13:10:00,31.28,31.3,31.28,31.29,7700.0,24.5079,24.5236,24.5079,24.5158,7700.0
2011-06-13 13:15:00,31.31,31.35,31.3,31.34,9400.0,24.5315,24.5628,24.5236,24.555,9400.0
2011-06-13 13:20:00,31.34,31.35,31.31,31.33,6000.0,24.555,24.5628,24.5315,24.5471,6000.0
2011-06-13 13:25:00,31.34,31.35,31.31,31.34,6100.0,24.555,24.5628,24.5315,24.555,6100.0
2011-06-13 13:30:00,31.34,31.36,31.32,31.32,5600.0,24.555,24.5706,24.5393,24.5393,5600.0
2011-06-13 13:35:00,31.32,31.35,31.32,31.35,8600.0,24.5393,24.5628,24.5393,24.5628,8600.0
2011-06-13 13:40:00,31.36,31.38,31.35,31.36,6000.0,24.5706,24.5863,24.5628,24.5706,6000.0
2011-06-13 13:45:00,31.35,31.36,31.33,31.33,7000.0,24.5628,24.5706,24.5471,24.5471,7000.0
2011-06-13 13:50:00,31.32,31.39,31.32,31.38,12700.0,24.5393,24.5941,24.5393,24.5863,12700.0
2011-06-13 13:55:00,31.38,31.44,31.36,31.44,12300.0,24.5863,24.6333,24.5706,24.6333,12300.0
2011-06-13 14:00:00,31.44,31.45,31.4,31.44,10500.0,24.6333,24.6411,24.602,24.6333,10500.0
2011-06-13 14:05:00,31.45,31.48,31.42,31.46,14500.0,24.6411,24.6646,24.6176,24.649,14500.0
2011-06-13 14:10:00,31.45,31.47,31.43,31.45,7700.0,24.6411,24.6568,24.6255,24.6411,7700.0
2011-06-13 14:15:00,31.45,31.46,31.43,31.44,7700.0,24.6411,24.649,24.6255,24.6333,7700.0
2011-06-13 14:20:00,31.43,31.48,31.42,31.48,9300.0,24.6255,24.6646,24.6176,24.6646,9300.0
2011-06-13 14:25:00,31.48,31.48,31.45,31.47,5800.0,24.6646,24.6646,24.6411,24.6568,5800.0
2011-06-13 14:30:00,31.46,31.47,31.44,31.45,48500.0,24.649,24.6568,24.6333,24.6411,48500.0
2011-06-13 14:35:00,31.45,31.46,31.43,31.45,16200.0,24.6411,24.649,24.6255,24.6411,16200.0
2011-06-13 14:40:00,31.45,31.47,31.42,31.47,9200.0,24.6411,24.6568,24.6176,24.6568,9200.0
2011-06-13 14:45:00,31.46,31.5,31.46,31.5,12900.0,24.649,24.6803,24.649,24.6803,12900.0
2011-06-13 14:50:00,31.5,31.5,31.43,31.45,13300.0,24.6803,24.6803,24.6255,24.6411,13300.0
2011-06-13 14:55:00,31.45,31.46,31.41,31.42,9000.0,24.6411,24.649,24.6098,24.6176,9000.0
2011-06-13 15:00:00,31.4,31.43,31.39,31.43,11000.0,24.602,24.6255,24.5941,24.6255,11000.0
2011-06-13 15:05:00,31.42,31.46,31.39,31.4,18300.0,24.6176,24.649,24.5941,24.602,18300.0
2011-06-13 15:10:00,31.4,31.42,31.38,31.4,11000.0,24.602,24.6176,24.5863,24.602,11000.0
2011-06-13 15:15:00,31.39,31.42,31.35,31.41,33500.0,24.5941,24.6176,24.5628,24.6098,33500.0
2011-06-13 15:20:00,31.4,31.43,31.4,31.42,8900.0,24.602,24.6255,24.602,24.6176,8900.0
2011-06-13 15:25:00,31.41,31.45,31.41,31.42,21300.0,24.6098,24.6411,24.6098,24.6176,21300.0
2011-06-13 15:30:00,31.41,31.41,31.36,31.36,23200.0,24.6098,24.6098,24.5706,24.5706,23200.0
2011-06-13 15:35:00,31.36,31.38,31.31,31.32,22400.0,24.5706,24.5863,24.5315,24.5393,22400.0
2011-06-13 15:40:00,31.31,31.37,31.31,31.35,34700.0,24.5315,24.5785,24.5315,24.5628,34700.0
2011-06-13 15:45:00,31.36,31.39,31.32,31.37,63000.0,24.5706,24.5941,24.5393,24.5785,63000.0
2011-06-13 15:50:00,31.37,31.42,31.36,31.41,32700.0,24.5785,24.6176,24.5706,24.6098,32700.0
2011-06-13 15:55:00,31.41,31.42,31.37,31.39,83600.0,24.6098,24.6176,24.5785,24.5941,83600.0
2011-06-14 09:30:00,31.59,31.69,31.52,31.55,23500.0,24.79,24.8685,24.7351,24.7586,23500.0
2011-06-14 09:35:00,31.55,31.55,31.48,31.48,8900.0,24.7586,24.7586,24.7037,24.7037,8900.0
2011-06-14 09:40:00,31.46,31.5,31.46,31.5,4700.0,24.688,24.7194,24.688,24.7194,4700.0
2011-06-14 09:45:00,31.5,31.5,31.47,31.48,6900.0,24.7194,24.7194,24.6959,24.7037,6900.0
2011-06-14 09:50:00,31.48,31.5,31.46,31.46,6600.0,24.7037,24.7194,24.688,24.688,6600.0
2011-06-14 09:55:00,31.47,31.48,31.43,31.46,23200.0,24.6959,24.7037,24.6645,24.688,23200.0
2011-06-14 10:00:00,31.45,31.48,31.43,31.48,7400.0,24.6802,24.7037,24.6645,24.7037,7400.0
2011-06-14 10:05:00,31.48,31.5,31.48,31.49,7400.0,24.7037,24.7194,24.7037,24.7116,7400.0
2011-06-14 10:10:00,31.48,31.5,31.47,31.48,6800.0,24.7037,24.7194,24.6959,24.7037,6800.0
2011-06-14 10:15:00,31.48,31.49,31.47,31.48,6500.0,24.7037,24.7116,24.6959,24.7037,6500.0
2011-06-14 10:20:00,31.48,31.49,31.47,31.49,6600.0,24.7037,24.7116,24.6959,24.7116,6600.0
2011-06-14 10:25:00,31.5,31.51,31.48,31.49,12000.0,24.7194,24.7273,24.7037,24.7116,12000.0
2011-06-14 10:30:00,31.49,31.51,31.48,31.5,16500.0,24.7116,24.7273,24.7037,24.7194,16500.0
2011-06-14 10:35:00,31.51,31.51,31.49,31.5,18600.0,24.7273,24.7273,24.7116,24.7194,18600.0
2011-06-14 10:40:00,31.5,31.51,31.49,31.5,13600.0,24.7194,24.7273,24.7116,24.7194,13600.0
2011-06-14 10:45:00,31.5,31.5,31.49,31.5,6900.0,24.7194,24.7194,24.7116,24.7194,6900.0
2011-06-14 10:50:00,31.5,31.53,31.49,31.53,12700.0,24.7194,24.7429,24.7116,24.7429,12700.0
2011-06-14 10:55:00,31.55,31.58,31.54,31.57,7800.0,24.7586,24.7822,24.7508,24.7743,7800.0
2011-06-14 11:00:00,31.58,31.59,31.56,31.59,13800.0,24.7822,24.79,24.7665,24.79,13800.0
2011-06-14 11:05:00,31.59,31.64,31.57,31.62,10900.0,24.79,24.8293,24.7743,24.8136,10900.0
2011-06-14 11:10:00,31.62,31.63,31.61,31.62,3400.0,24.8136,24.8214,24.8057,24.8136,3400.0
2011-06-14 11:15:00,31.62,31.64,31.61,31.62,6800.0,24.8136,24.8293,24.8057,24.8136,6800.0
2011-06-14 11:20:00,31.62,31.66,31.61,31.61,7300.0,24.8136,24.845,24.8057,24.8057,7300.0
2011-06-14 11:25:00,31.61,31.61,31.58,31.59,5900.0,24.8057,24.8057,24.7822,24.79,5900.0
2011-06-14 11:30:00,31.59,31.61,31.58,31.58,3000.0,24.79,24.8057,24.7822,24.7822,3000.0
2011-06-14 11:35:00,31.59,31.6,31.56,31.56,16100.0,24.79,24.7979,24.7665,24.7665,16100.0
2011-06-14 11:40:00,31.56,31.57,31.54,31.54,18100.0,24.7665,24.7743,24.7508,24.7508,18100.0
2011-06-14 11:45:00,31.55,31.56,31.52,31.54,10600.0,24.7586,24.7665,24.7351,24.7508,10600.0
2011-06-14 11:50:00,31.54,31.56,31.52,31.55,14100.0,24.7508,24.7665,24.7351,24.7586,14100.0
2011-06-14 11:55:00,31.55,31.59,31.55,31.57,7100.0,24.7586,24.79,24.7586,24.7743,7100.0
2011-06-14 12:00:00,31.57,31.58,31.55,31.56,5900.0,24.7743,24.7822,24.7586,24.7665,5900.0
2011-06-14 12:05:00,31.56,31.59,31.56,31.57,4100.0,24.7665,24.79,24.7665,24.7743,4100.0
2011-06-14 12:10:00,31.57,31.58,31.55,31.55,3400.0,24.7743,24.7822,24.7586,24.7586,3400.0
2011-06-14 12:15:00,31.56,31.56,31.53,31.55,4500.0,24.7665,24.7665,24.7429,24.7586,4500.0
2011-06-14 12:20:00,31.55,31.56,31.53,31.56,8200.0,24.7586,24.7665,24.7429,24.7665,8200.0
2011-06-14 12:25:00,31.54,31.56,31.54,31.56,2600.0,24.7508,24.7665,24.7508,24.7665,2600.0
2011-06-14 12:30:00,31.56,31.56,31.55,31.56,2900.0,24.7665,24.7665,24.7586,24.7665,2900.0
2011-06-14 12:35:00,31.55,31.56,31.55,31.56,3000.0,24.7586,24.7665,24.7586,24.7665,3000.0
2011-06-14 12:40:00,31.56,31.57,31.55,31.57,4500.0,24.7665,24.7743,24.7586,24.7743,4500.0
2011-06-14 12:45:00,31.57,31.57,31.56,31.56,4100.0,24.7743,24.7743,24.7665,24.7665,4100.0
2011-06-14 12:50:00,31.56,31.58,31.55,31.56,5200.0,24.7665,24.7822,24.7586,24.7665,5200.0
2011-06-14 12:55:00,31.55,31.61,31.55,31.6,18800.0,24.7586,24.8057,24.7586,24.7979,18800.0
2011-06-14 13:00:00,31.61,31.62,31.58,31.59,23800.0,24.8057,24.8136,24.7822,24.79,23800.0
2011-06-14 13:05:00,31.59,31.6,31.57,31.58,4600.0,24.79,24.7979,24.7743,24.7822,4600.0
2011-06-14 13:10:00,31.58,31.59,31.56,31.58,5100.0,24.7822,24.79,24.7665,24.7822,5100.0
2011-06-14 13:15:00,31.59,31.59,31.58,31.59,5100.0,24.79,24.79,24.7822,24.79,5100.0
2011-06-14 13:20:00,31.58,31.6,31.57,31.6,5000.0,24.7822,24.7979,24.7743,24.7979,5000.0
2011-06-14 13:25:00,31.6,31.61,31.59,31.59,6300.0,24.7979,24.8057,24.79,24.79,6300.0
2011-06-14 13:30:00,31.59,31.61,31.58,31.6,7400.0,24.79,24.8057,24.7822,24.7979,7400.0
2011-06-14 13:35:00,31.59,31.61,31.59,31.61,8300.0,24.79,24.8057,24.79,24.8057,8300.0
2011-06-14 13:40:00,31.6,31.61,31.59,31.6,23700.0,24.7979,24.8057,24.79,24.7979,23700.0
2011-06-14 13:45:00,31.6,31.61,31.58,31.59,14500.0,24.7979,24.8057,24.7822,24.79,14500.0
2011-06-14 13:50:00,31.59,31.6,31.57,31.59,12200.0,24.79,24.7979,24.7743,24.79,12200.0
2011-06-14 13:55:00,31.58,31.59,31.57,31.58,3200.0,24.7822,24.79,24.7743,24.7822,3200.0
2011-06-14 14:00:00,31.58,31.58,31.55,31.56,5800.0,24.7822,24.7822,24.7586,24.7665,5800.0
2011-06-14 14:05:00,31.56,31.58,31.56,31.58,3600.0,24.7665,24.7822,24.7665,24.7822,3600.0
2011-06-14 14:10:00,31.58,31.59,31.58,31.58,4800.0,24.7822,24.79,24.7822,24.7822,4800.0
2011-06-14 14:15:00,31.58,31.58,31.56,31.56,4000.0,24.7822,24.7822,24.7665,24.7665,4000.0
2011-06-14 14:20:00,31.56,31.57,31.55,31.56,2900.0,24.7665,24.7743,24.7586,24.7665,2900.0
2011-06-14 14:25:00,31.57,31.58,31.56,31.57,6600.0,24.7743,24.7822,24.7665,24.7743,6600.0
2011-06-14 14:30:00,31.56,31.58,31.56,31.57,4700.0,24.7665,24.7822,24.7665,24.7743,4700.0
2011-06-14 14:35:00,31.57,31.57,31.56,31.57,4300.0,24.7743,24.7743,24.7665,24.7743,4300.0
2011-06-14 14:40:00,31.57,31.58,31.57,31.57,4800.0,24.7743,24.7822,24.7743,24.7743,4800.0
2011-06-14 14:45:00,31.57,31.59,31.56,31.58,14000.0,24.7743,24.79,24.7665,24.7822,14000.0
2011-06-14 14:50:00,31.59,31.59,31.57,31.58,4800.0,24.79,24.79,24.7743,24.7822,4800.0
2011-06-14 14:55:00,31.58,31.58,31.56,31.56,4200.0,24.7822,24.7822,24.7665,24.7665,4200.0
2011-06-14 15:00:00,31.57,31.59,31.56,31.58,8600.0,24.7743,24.79,24.7665,24.7822,8600.0
2011-06-14 15:05:00,31.58,31.59,31.56,31.57,14900.0,24.7822,24.79,24.7665,24.7743,14900.0
2011-06-14 15:10:00,31.57,31.57,31.55,31.56,16200.0,24.7743,24.7743,24.7586,24.7665,16200.0
2011-06-14 15:15:00,31.56,31.57,31.55,31.56,19600.0,24.7665,24.7743,24.7586,24.7665,19600.0
2011-06-14 15:20:00,31.56,31.56,31.55,31.55,7700.0,24.7665,24.7665,24.7586,24.7586,7700.0
2011-06-14 15:25:00,31.56,31.56,31.52,31.54,21500.0,24.7665,24.7665,24.7351,24.7508,21500.0
2011-06-14 15:30:00,31.55,31.57,31.53,31.56,22300.0,24.7586,24.7743,24.7429,24.7665,22300.0
2011-06-14 15:35:00,31.56,31.57,31.53,31.55,32900.0,24.7665,24.7743,24.7429,24.7586,32900.0
2011-06-14 15:40:00,31.55,31.56,31.54,31.56,8400.0,24.7586,24.7665,24.7508,24.7665,8400.0
2011-06-14 15:45:00,31.55,31.57,31.51,31.55,54500.0,24.7586,24.7743,24.7273,24.7586,54500.0
2011-06-14 15:50:00,31.56,31.56,31.5,31.53,30900.0,24.7665,24.7665,24.7194,24.7429,30900.0
2011-06-14 15:55:00,31.54,31.58,31.54,31.57,81200.0,24.7508,24.7822,24.7508,24.7743,81200.0
2011-06-15 09:30:00,31.39,31.44,31.23,31.31,18300.0,24.6331,24.6723,24.5075,24.5703,18300.0
2011-06-15 09:35:00,31.29,31.34,31.23,31.24,21400.0,24.5546,24.5938,24.5075,24.5154,21400.0
2011-06-15 09:40:00,31.23,31.23,31.18,31.21,8900.0,24.5075,24.5075,24.4683,24.4918,8900.0
2011-06-15 09:45:00,31.22,31.28,31.22,31.26,18000.0,24.4997,24.5468,24.4997,24.5311,18000.0
2011-06-15 09:50:00,31.25,31.34,31.25,31.34,11600.0,24.5232,24.5938,24.5232,24.5938,11600.0
2011-06-15 09:55:00,31.35,31.38,31.31,31.31,5500.0,24.6017,24.6252,24.5703,24.5703,5500.0
2011-06-15 10:00:00,31.31,31.34,31.28,31.29,5800.0,24.5703,24.5938,24.5468,24.5546,5800.0
2011-06-15 10:05:00,31.3,31.34,31.28,31.32,4500.0,24.5625,24.5938,24.5468,24.5782,4500.0
2011-06-15 10:10:00,31.34,31.35,31.32,31.34,3400.0,24.5938,24.6017,24.5782,24.5938,3400.0
2011-06-15 10:15:00,31.35,31.36,31.31,31.33,4900.0,24.6017,24.6095,24.5703,24.586,4900.0
2011-06-15 10:20:00,31.31,31.33,31.29,31.3,6900.0,24.5703,24.586,24.5546,24.5625,6900.0
2011-06-15 10:25:00,31.3,31.3,31.27,31.29,6300.0,24.5625,24.5625,24.5389,24.5546,6300.0
2011-06-15 10:30:00,31.3,31.32,31.23,31.26,8900.0,24.5625,24.5782,24.5075,24.5311,8900.0
2011-06-15 10:35:00,31.26,31.27,31.21,31.27,11100.0,24.5311,24.5389,24.4918,24.5389,11100.0
2011-06-15 10:40:00,31.27,31.28,31.24,31.28,10500.0,24.5389,24.5468,24.5154,24.5468,10500.0
2011-06-15 10:45:00,31.28,31.32,31.28,31.31,5300.0,24.5468,24.5782,24.5468,24.5703,5300.0
2011-06-15 10:50:00,31.31,31.32,31.24,31.24,9600.0,24.5703,24.5782,24.5154,24.5154,9600.0
2011-06-15 10:55:00,31.25,31.27,31.23,31.24,13800.0,24.5232,24.5389,24.5075,24.5154,13800.0
2011-06-15 11:00:00,31.24,31.27,31.21,31.23,10700.0,24.5154,24.5389,24.4918,24.5075,10700.0
2011-06-15 11:05:00,31.23,31.25,31.21,31.24,8500.0,24.5075,24.5232,24.4918,24.5154,8500.0
2011-06-15 11:10:00,31.23,31.24,31.16,31.17,21900.0,24.5075,24.5154,24.4526,24.4604,21900.0
2011-06-15 11:15:00,31.18,31.21,31.17,31.2,8000.0,24.4683,24.4918,24.4604,24.484,8000.0
2011-06-15 11:20:00,31.21,31.22,31.19,31.19,11300.0,24.4918,24.4997,24.4761,24.4761,11300.0
2011-06-15 11:25:00,31.2,31.21,31.18,31.18,16400.0,24.484,24.4918,24.4683,24.4683,16400.0
2011-06-15 11:30:00,31.19,31.19,31.14,31.15,16600.0,24.4761,24.4761,24.4369,24.4447,16600.0
2011-06-15 11:35:00,31.15,31.15,31.07,31.07,11900.0,24.4447,24.4447,24.382,24.382,11900.0
2011-06-15 11:40:00,31.08,31.09,31.05,31.05,33400.0,24.3898,24.3977,24.3663,24.3663,33400.0
2011-06-15 11:45:00,31.05,31.05,30.96,30.97,53200.0,24.3663,24.3663,24.2956,24.3035,53200.0
2011-06-15 11:50:00,30.96,30.96,30.87,30.9,71300.0,24.2956,24.2956,24.225,24.2486,71300.0
2011-06-15 11:55:00,30.89,30.9,30.77,30.77,81300.0,24.2407,24.2486,24.1465,24.1465,81300.0
2011-06-15 12:00:00,30.78,30.82,30.74,30.78,67200.0,24.1544,24.1858,24.123,24.1544,67200.0
2011-06-15 12:05:00,30.78,30.79,30.73,30.73,32900.0,24.1544,24.1622,24.1152,24.1152,32900.0
2011-06-15 12:10:00,30.73,30.75,30.73,30.75,21100.0,24.1152,24.1308,24.1152,24.1308,21100.0
2011-06-15 12:15:00,30.75,30.75,30.66,30.66,31100.0,24.1308,24.1308,24.0602,24.0602,31100.0
2011-06-15 12:20:00,30.66,30.68,30.61,30.65,20600.0,24.0602,24.0759,24.021,24.0524,20600.0
2011-06-15 12:25:00,30.65,30.74,30.58,30.74,26100.0,24.0524,24.123,23.9974,24.123,26100.0
2011-06-15 12:30:00,30.74,30.77,30.73,30.76,10000.0,24.123,24.1465,24.1152,24.1387,10000.0
2011-06-15 12:35:00,30.77,30.82,30.76,30.8,7700.0,24.1465,24.1858,24.1387,24.1701,7700.0
2011-06-15 12:40:00,30.79,30.83,30.79,30.8,14600.0,24.1622,24.1936,24.1622,24.1701,14600.0
2011-06-15 12:45:00,30.8,30.81,30.79,30.8,6200.0,24.1701,24.1779,24.1622,24.1701,6200.0
2011-06-15 12:50:00,30.8,30.82,30.79,30.79,8900.0,24.1701,24.1858,24.1622,24.1622,8900.0
2011-06-15 12:55:00,30.79,30.79,30.74,30.74,11900.0,24.1622,24.1622,24.123,24.123,11900.0
2011-06-15 13:00:00,30.75,30.79,30.75,30.77,14400.0,24.1308,24.1622,24.1308,24.1465,14400.0
2011-06-15 13:05:00,30.77,30.78,30.75,30.75,10200.0,24.1465,24.1544,24.1308,24.1308,10200.0
2011-06-15 13:10:00,30.75,30.76,30.73,30.75,8200.0,24.1308,24.1387,24.1152,24.1308,8200.0
2011-06-15 13:15:00,30.75,30.78,30.73,30.73,6800.0,24.1308,24.1544,24.1152,24.1152,6800.0
2011-06-15 13:20:00,30.74,30.77,30.72,30.77,7900.0,24.123,24.1465,24.1073,24.1465,7900.0
2011-06-15 13:25:00,30.77,30.79,30.76,30.79,16900.0,24.1465,24.1622,24.1387,24.1622,16900.0
2011-06-15 13:30:00,30.78,30.78,30.75,30.75,6400.0,24.1544,24.1544,24.1308,24.1308,6400.0
2011-06-15 13:35:00,30.75,30.76,30.71,30.76,11300.0,24.1308,24.1387,24.0995,24.1387,11300.0
2011-06-15 13:40:00,30.76,30.81,30.76,30.79,9100.0,24.1387,24.1779,24.1387,24.1622,9100.0
2011-06-15 13:45:00,30.79,30.8,30.76,30.78,8600.0,24.1622,24.1701,24.1387,24.1544,8600.0
2011-06-15 13:50:00,30.77,30.77,30.73,30.73,19200.0,24.1465,24.1465,24.1152,24.1152,19200.0
2011-06-15 13:55:00,30.74,30.78,30.73,30.77,25000.0,24.123,24.1544,24.1152,24.1465,25000.0
2011-06-15 14:00:00,30.78,30.79,30.75,30.78,17300.0,24.1544,24.1622,24.1308,24.1544,17300.0
2011-06-15 14:05:00,30.79,30.85,30.79,30.82,6900.0,24.1622,24.2093,24.1622,24.1858,6900.0
2011-06-15 14:10:00,30.81,30.83,30.81,30.81,9500.0,24.1779,24.1936,24.1779,24.1779,9500.0
2011-06-15 14:15:00,30.82,30.84,30.8,30.8,7700.0,24.1858,24.2015,24.1701,24.1701,7700.0
2011-06-15 14:20:00,30.79,30.8,30.77,30.77,15300.0,24.1622,24.1701,24.1465,24.1465,15300.0
2011-06-15 14:25:00,30.77,30.79,30.75,30.76,11200.0,24.1465,24.1622,24.1308,24.1387,11200.0
2011-06-15 14:30:00,30.75,30.84,30.75,30.83,14000.0,24.1308,24.2015,24.1308,24.1936,14000.0
2011-06-15 14:35:00,30.84,30.87,30.83,30.86,6000.0,24.2015,24.225,24.1936,24.2172,6000.0
2011-06-15 14:40:00,30.86,30.86,30.81,30.83,11200.0,24.2172,24.2172,24.1779,24.1936,11200.0
2011-06-15 14:45:00,30.83,30.89,30.76,30.85,25300.0,24.1936,24.2407,24.1387,24.2093,25300.0
2011-06-15 14:50:00,30.84,30.86,30.79,30.82,26900.0,24.2015,24.2172,24.1622,24.1858,26900.0
2011-06-15 14:55:00,30.82,30.84,30.8,30.82,16200.0,24.1858,24.2015,24.1701,24.1858,16200.0
2011-06-15 15:00:00,30.81,30.85,30.79,30.83,25200.0,24.1779,24.2093,24.1622,24.1936,25200.0
2011-06-15 15:05:00,30.82,30.83,30.78,30.79,27900.0,24.1858,24.1936,24.1544,24.1622,27900.0
2011-06-15 15:10:00,30.8,30.81,30.76,30.79,40800.0,24.1701,24.1779,24.1387,24.1622,40800.0
2011-06-15 15:15:00,30.79,30.8,30.75,30.78,34300.0,24.1622,24.1701,24.1308,24.1544,34300.0
2011-06-15 15:20:00,30.78,30.8,30.75,30.78,79800.0,24.1544,24.1701,24.1308,24.1544,79800.0
2011-06-15 15:25:00,30.78,30.84,30.76,30.82,29100.0,24.1544,24.2015,24.1387,24.1858,29100.0
2011-06-15 15:30:00,30.82,30.83,30.79,30.82,24000.0,24.1858,24.1936,24.1622,24.1858,24000.0
2011-06-15 15:35:00,30.81,30.84,30.79,30.83,36600.0,24.1779,24.2015,24.1622,24.1936,36600.0
2011-06-15 15:40:00,30.82,30.85,30.82,30.84,27700.0,24.1858,24.2093,24.1858,24.2015,27700.0
2011-06-15 15:45:00,30.84,30.91,30.84,30.85,55700.0,24.2015,24.2564,24.2015,24.2093,55700.0
2011-06-15 15:50:00,30.86,30.87,30.83,30.86,23500.0,24.2172,24.225,24.1936,24.2172,23500.0
2011-06-15 15:55:00,30.87,30.87,30.8,30.82,86500.0,24.225,24.225,24.1701,24.1858,86500.0
2011-06-16 09:30:00,30.83,30.89,30.78,30.8,19100.0,24.1936,24.2407,24.1544,24.1701,19100.0
2011-06-16 09:35:00,30.8,30.82,30.76,30.76,10400.0,24.1701,24.1858,24.1387,24.1387,10400.0
2011-06-16 09:40:00,30.78,30.81,30.74,30.77,11200.0,24.1544,24.1779,24.123,24.1465,11200.0
2011-06-16 09:45:00,30.76,30.8,30.76,30.76,7000.0,24.1387,24.1701,24.1387,24.1387,7000.0
2011-06-16 09:50:00,30.76,30.8,30.76,30.78,10100.0,24.1387,24.1701,24.1387,24.1544,10100.0
2011-06-16 09:55:00,30.78,30.78,30.75,30.77,5500.0,24.1544,24.1544,24.1308,24.1465,5500.0
2011-06-16 10:00:00,30.76,30.76,30.64,30.73,23600.0,24.1387,24.1387,24.0445,24.1152,23600.0
2011-06-16 10:05:00,30.72,30.74,30.7,30.7,14900.0,24.1073,24.123,24.0916,24.0916,14900.0
2011-06-16 10:10:00,30.69,30.78,30.69,30.77,15500.0,24.0838,24.1544,24.0838,24.1465,15500.0
2011-06-16 10:15:00,30.77,30.79,30.69,30.7,18600.0,24.1465,24.1622,24.0838,24.0916,18600.0
2011-06-16 10:20:00,30.69,30.71,30.65,30.69,12300.0,24.0838,24.0995,24.0524,24.0838,12300.0
2011-06-16 10:25:00,30.68,30.69,30.62,30.64,18700.0,24.0759,24.0838,24.0288,24.0445,18700.0
2011-06-16 10:30:00,30.65,30.67,30.64,30.66,40900.0,24.0524,24.0681,24.0445,24.0602,40900.0
2011-06-16 10:35:00,30.66,30.7,30.65,30.7,41000.0,24.0602,24.0916,24.0524,24.0916,41000.0
2011-06-16 10:40:00,30.7,30.72,30.68,30.72,33200.0,24.0916,24.1073,24.0759,24.1073,33200.0
2011-06-16 10:45:00,30.73,30.75,30.71,30.75,14100.0,24.1152,24.1308,24.0995,24.1308,14100.0
2011-06-16 10:50:00,30.75,30.77,30.7,30.71,11700.0,24.1308,24.1465,24.0916,24.0995,11700.0
2011-06-16 10:55:00,30.71,30.71,30.65,30.66,8900.0,24.0995,24.0995,24.0524,24.0602,8900.0
2011-06-16 11:00:00,30.66,30.67,30.64,30.64,9000.0,24.0602,24.0681,24.0445,24.0445,9000.0
2011-06-16 11:05:00,30.64,30.66,30.63,30.66,6800.0,24.0445,24.0602,24.0367,24.0602,6800.0
2011-06-16 11:10:00,30.66,30.68,30.63,30.67,10100.0,24.0602,24.0759,24.0367,24.0681,10100.0
2011-06-16 11:15:00,30.67,30.72,30.66,30.71,15600.0,24.0681,24.1073,24.0602,24.0995,15600.0
2011-06-16 11:20:00,30.72,30.74,30.66,30.68,20500.0,24.1073,24.123,24.0602,24.0759,20500.0
2011-06-16 11:25:00,30.67,30.72,30.67,30.72,4000.0,24.0681,24.1073,24.0681,24.1073,4000.0
2011-06-16 11:30:00,30.72,30.76,30.72,30.73,12100.0,24.1073,24.1387,24.1073,24.1152,12100.0
2011-06-16 11:35:00,30.73,30.75,30.72,30.72,5100.0,24.1152,24.1308,24.1073,24.1073,5100.0
2011-06-16 11:40:00,30.72,30.74,30.71,30.73,5000.0,24.1073,24.123,24.0995,24.1152,5000.0
2011-06-16 11:45:00,30.72,30.77,30.72,30.74,6200.0,24.1073,24.1465,24.1073,24.123,6200.0
2011-06-16 11:50:00,30.74,30.79,30.74,30.79,3700.0,24.123,24.1622,24.123,24.1622,3700.0
2011-06-16 11:55:00,30.78,30.79,30.75,30.77,8200.0,24.1544,24.1622,24.1308,24.1465,8200.0
2011-06-16 12:00:00,30.77,30.84,30.77,30.84,3600.0,24.1465,24.2015,24.1465,24.2015,3600.0
2011-06-16 12:05:00,30.84,30.84,30.81,30.82,5400.0,24.2015,24.2015,24.1779,24.1858,5400.0
2011-06-16 12:10:00,30.81,30.83,30.8,30.8,4700.0,24.1779,24.1936,24.1701,24.1701,4700.0
2011-06-16 12:15:00,30.81,30.82,30.79,30.81,5000.0,24.1779,24.1858,24.1622,24.1779,5000.0
2011-06-16 12:20:00,30.8,30.82,30.79,30.81,11800.0,24.1701,24.1858,24.1622,24.1779,11800.0
2011-06-16 12:25:00,30.81,30.83,30.8,30.82,4000.0,24.1779,24.1936,24.1701,24.1858,4000.0
2011-06-16 12:30:00,30.83,30.84,30.82,30.83,7100.0,24.1936,24.2015,24.1858,24.1936,7100.0
2011-06-16 12:35:00,30.81,30.82,30.81,30.82,3100.0,24.1779,24.1858,24.1779,24.1858,3100.0
2011-06-16 12:40:00,30.82,30.83,30.81,30.83,10600.0,24.1858,24.1936,24.1779,24.1936,10600.0
2011-06-16 12:45:00,30.83,30.85,30.82,30.84,5700.0,24.1936,24.2093,24.1858,24.2015,5700.0
2011-06-16 12:50:00,30.84,30.88,30.84,30.88,9000.0,24.2015,24.2329,24.2015,24.2329,9000.0
2011-06-16 12:55:00,30.87,30.87,30.86,30.87,2300.0,24.225,24.225,24.2172,24.225,2300.0
2011-06-16 13:00:00,30.86,30.87,30.83,30.85,10500.0,24.2172,24.225,24.1936,24.2093,10500.0
2011-06-16 13:05:00,30.85,30.87,30.85,30.86,6200.0,24.2093,24.225,24.2093,24.2172,6200.0
2011-06-16 13:10:00,30.86,30.88,30.86,30.86,6300.0,24.2172,24.2329,24.2172,24.2172,6300.0
2011-06-16 13:15:00,30.87,30.91,30.87,30.9,5800.0,24.225,24.2564,24.225,24.2486,5800.0
2011-06-16 13:20:00,30.89,30.89,30.84,30.87,10300.0,24.2407,24.2407,24.2015,24.225,10300.0
2011-06-16 13:25:00,30.87,30.88,30.84,30.85,10900.0,24.225,24.2329,24.2015,24.2093,10900.0
2011-06-16 13:30:00,30.84,30.85,30.82,30.83,20200.0,24.2015,24.2093,24.1858,24.1936,20200.0
2011-06-16 13:35:00,30.83,30.86,30.83,30.84,15600.0,24.1936,24.2172,24.1936,24.2015,15600.0
2011-06-16 13:40:00,30.83,30.84,30.81,30.81,34800.0,24.1936,24.2015,24.1779,24.1779,34800.0
2011-06-16 13:45:00,30.81,30.81,30.78,30.81,27300.0,24.1779,24.1779,24.1544,24.1779,27300.0
2011-06-16 13:50:00,30.8,30.81,30.79,30.8,26200.0,24.1701,24.1779,24.1622,24.1701,26200.0
2011-06-16 13:55:00,30.79,30.8,30.77,30.78,21700.0,24.1622,24.1701,24.1465,24.1544,21700.0
2011-06-16 14:00:00,30.78,30.82,30.78,30.82,24600.0,24.1544,24.1858,24.1544,24.1858,24600.0
2011-06-16 14:05:00,30.82,30.83,30.78,30.82,14200.0,24.1858,24.1936,24.1544,24.1858,14200.0
2011-06-16 14:10:00,30.82,30.83,30.8,30.8,11300.0,24.1858,24.1936,24.1701,24.1701,11300.0
2011-06-16 14:15:00,30.8,30.81,30.78,30.79,10200.0,24.1701,24.1779,24.1544,24.1622,10200.0
2011-06-16 14:20:00,30.78,30.8,30.76,30.78,15800.0,24.1544,24.1701,24.1387,24.1544,15800.0
2011-06-16 14:25:00,30.78,30.83,30.78,30.81,8300.0,24.1544,24.1936,24.1544,24.1779,8300.0
2011-06-16 14:30:00,30.81,30.82,30.77,30.77,9400.0,24.1779,24.1858,24.1465,24.1465,9400.0
2011-06-16 14:35:00,30.77,30.78,30.71,30.72,11300.0,24.1465,24.1544,24.0995,24.1073,11300.0
2011-06-16 14:40:00,30.72,30.76,30.71,30.74,12000.0,24.1073,24.1387,24.0995,24.123,12000.0
2011-06-16 14:45:00,30.72,30.73,30.69,30.69,16300.0,24.1073,24.1152,24.0838,24.0838,16300.0
2011-06-16 14:50:00,30.69,30.77,30.67,30.74,25400.0,24.0838,24.1465,24.0681,24.123,25400.0
2011-06-16 14:55:00,30.75,30.78,30.74,30.75,8400.0,24.1308,24.1544,24.123,24.1308,8400.0
2011-06-16 15:00:00,30.76,30.77,30.75,30.75,13500.0,24.1387,24.1465,24.1308,24.1308,13500.0
2011-06-16 15:05:00,30.75,30.79,30.75,30.76,11400.0,24.1308,24.1622,24.1308,24.1387,11400.0
2011-06-16 15:10:00,30.77,30.78,30.74,30.75,7800.0,24.1465,24.1544,24.123,24.1308,7800.0
2011-06-16 15:15:00,30.75,30.76,30.7,30.72,33300.0,24.1308,24.1387,24.0916,24.1073,33300.0
2011-06-16 15:20:00,30.71,30.75,30.7,30.74,14100.0,24.0995,24.1308,24.0916,24.123,14100.0
2011-06-16 15:25:00,30.74,30.78,30.72,30.73,13400.0,24.123,24.1544,24.1073,24.1152,13400.0
2011-06-16 15:30:00,30.73,30.77,30.72,30.74,56000.0,24.1152,24.1465,24.1073,24.123,56000.0
2011-06-16 15:35:00,30.74,30.8,30.74,30.78,28100.0,24.123,24.1701,24.123,24.1544,28100.0
2011-06-16 15:40:00,30.78,30.8,30.75,30.8,24100.0,24.1544,24.1701,24.1308,24.1701,24100.0
2011-06-16 15:45:00,30.79,30.83,30.79,30.82,25300.0,24.1622,24.1936,24.1622,24.1858,25300.0
2011-06-16 15:50:00,30.82,30.87,30.81,30.86,38200.0,24.1858,24.225,24.1779,24.2172,38200.0
2011-06-16 15:55:00,30.86,30.87,30.83,30.86,111800.0,24.2172,24.225,24.1936,24.2172,111800.0
2011-06-17 09:30:00,31.09,31.23,31.09,31.15,236800.0,24.3977,24.5075,24.3977,24.4447,236800.0
2011-06-17 09:35:00,31.15,31.18,31.14,31.16,7300.0,24.4447,24.4683,24.4369,24.4526,7300.0
2011-06-17 09:40:00,31.15,31.19,31.14,31.18,8800.0,24.4447,24.4761,24.4369,24.4683,8800.0
2011-06-17 09:45:00,31.18,31.21,31.17,31.17,12700.0,24.4683,24.4918,24.4604,24.4604,12700.0
2011-06-17 09:50:00,31.17,31.17,31.13,31.13,12200.0,24.4604,24.4604,24.429,24.429,12200.0
2011-06-17 09:55:00,31.13,31.21,31.12,31.2,14100.0,24.429,24.4918,24.4212,24.484,14100.0
2011-06-17 10:00:00,31.2,31.24,31.2,31.2,14300.0,24.484,24.5154,24.484,24.484,14300.0
2011-06-17 10:05:00,31.2,31.21,31.18,31.2,25600.0,24.484,24.4918,24.4683,24.484,25600.0
2011-06-17 10:10:00,31.21,31.24,31.21,31.23,4000.0,24.4918,24.5154,24.4918,24.5075,4000.0
2011-06-17 10:15:00,31.24,31.26,31.21,31.26,8000.0,24.5154,24.5311,24.4918,24.5311,8000.0
2011-06-17 10:20:00,31.24,31.26,31.22,31.23,9200.0,24.5154,24.5311,24.4997,24.5075,9200.0
2011-06-17 10:25:00,31.22,31.25,31.2,31.21,16400.0,24.4997,24.5232,24.484,24.4918,16400.0
2011-06-17 10:30:00,31.22,31.25,31.2,31.2,12300.0,24.4997,24.5232,24.484,24.484,12300.0
2011-06-17 10:35:00,31.21,31.26,31.2,31.26,7100.0,24.4918,24.5311,24.484,24.5311,7100.0
2011-06-17 10:40:00,31.26,31.27,31.25,31.27,5400.0,24.5311,24.5389,24.5232,24.5389,5400.0
2011-06-17 10:45:00,31.27,31.32,31.27,31.31,11500.0,24.5389,24.5782,24.5389,24.5703,11500.0
2011-06-17 10:50:00,31.31,31.32,31.29,31.29,7300.0,24.5703,24.5782,24.5546,24.5546,7300.0
2011-06-17 10:55:00,31.3,31.3,31.28,31.3,8900.0,24.5625,24.5625,24.5468,24.5625,8900.0
2011-06-17 11:00:00,31.29,31.29,31.23,31.24,20000.0,24.5546,24.5546,24.5075,24.5154,20000.0
2011-06-17 11:05:00,31.23,31.24,31.21,31.22,18000.0,24.5075,24.5154,24.4918,24.4997,18000.0
2011-06-17 11:10:00,31.21,31.26,31.2,31.22,22000.0,24.4918,24.5311,24.484,24.4997,22000.0
2011-06-17 11:15:00,31.22,31.22,31.2,31.22,13700.0,24.4997,24.4997,24.484,24.4997,13700.0
2011-06-17 11:20:00,31.22,31.26,31.21,31.26,20200.0,24.4997,24.5311,24.4918,24.5311,20200.0
2011-06-17 11:25:00,31.26,31.28,31.25,31.28,12000.0,24.5311,24.5468,24.5232,24.5468,12000.0
2011-06-17 11:30:00,31.28,31.3,31.26,31.28,12800.0,24.5468,24.5625,24.5311,24.5468,12800.0
2011-06-17 11:35:00,31.27,31.28,31.25,31.27,11400.0,24.5389,24.5468,24.5232,24.5389,11400.0
2011-06-17 11:40:00,31.26,31.27,31.26,31.26,7700.0,24.5311,24.5389,24.5311,24.5311,7700.0
2011-06-17 11:45:00,31.27,31.33,31.27,31.33,21300.0,24.5389,24.586,24.5389,24.586,21300.0
2011-06-17 11:50:00,31.34,31.35,31.31,31.32,8300.0,24.5938,24.6017,24.5703,24.5782,8300.0
2011-06-17 11:55:00,31.32,31.33,31.3,31.31,4200.0,24.5782,24.586,24.5625,24.5703,4200.0
2011-06-17 12:00:00,31.31,31.33,31.3,31.32,10000.0,24.5703,24.586,24.5625,24.5782,10000.0
2011-06-17 12:05:00,31.32,31.35,31.32,31.35,8700.0,24.5782,24.6017,24.5782,24.6017,8700.0
2011-06-17 12:10:00,31.36,31.36,31.33,31.33,6900.0,24.6095,24.6095,24.586,24.586,6900.0
2011-06-17 12:15:00,31.33,31.33,31.29,31.3,14400.0,24.586,24.586,24.5546,24.5625,14400.0
2011-06-17 12:20:00,31.29,31.29,31.21,31.23,22400.0,24.5546,24.5546,24.4918,24.5075,22400.0
2011-06-17 12:25:00,31.23,31.23,31.17,31.2,20600.0,24.5075,24.5075,24.4604,24.484,20600.0
2011-06-17 12:30:00,31.2,31.22,31.2,31.21,5100.0,24.484,24.4997,24.484,24.4918,5100.0
2011-06-17 12:35:00,31.2,31.25,31.19,31.24,15800.0,24.484,24.5232,24.4761,24.5154,15800.0
2011-06-17 12:40:00,31.24,31.24,31.2,31.2,8600.0,24.5154,24.5154,24.484,24.484,8600.0
2011-06-17 12:45:00,31.2,31.22,31.2,31.22,3600.0,24.484,24.4997,24.484,24.4997,3600.0
2011-06-17 12:50:00,31.22,31.23,31.17,31.17,8600.0,24.4997,24.5075,24.4604,24.4604,8600.0
2011-06-17 12:55:00,31.17,31.2,31.16,31.2,8900.0,24.4604,24.484,24.4526,24.484,8900.0
2011-06-17 13:00:00,31.2,31.21,31.19,31.2,12300.0,24.484,24.4918,24.4761,24.484,12300.0
2011-06-17 13:05:00,31.2,31.21,31.19,31.2,11500.0,24.484,24.4918,24.4761,24.484,11500.0
2011-06-17 13:10:00,31.2,31.21,31.2,31.21,5400.0,24.484,24.4918,24.484,24.4918,5400.0
2011-06-17 13:15:00,31.21,31.21,31.19,31.2,11400.0,24.4918,24.4918,24.4761,24.484,11400.0
2011-06-17 13:20:00,31.19,31.2,31.18,31.19,10200.0,24.4761,24.484,24.4683,24.4761,10200.0
2011-06-17 13:25:00,31.19,31.22,31.18,31.21,8300.0,24.4761,24.4997,24.4683,24.4918,8300.0
2011-06-17 13:30:00,31.21,31.22,31.21,31.22,8600.0,24.4918,24.4997,24.4918,24.4997,8600.0
2011-06-17 13:35:00,31.22,31.24,31.21,31.24,8000.0,24.4997,24.5154,24.4918,24.5154,8000.0
2011-06-17 13:40:00,31.24,31.24,31.22,31.22,8600.0,24.5154,24.5154,24.4997,24.4997,8600.0
2011-06-17 13:45:00,31.22,31.22,31.2,31.21,10100.0,24.4997,24.4997,24.484,24.4918,10100.0
2011-06-17 13:50:00,31.22,31.22,31.19,31.2,10400.0,24.4997,24.4997,24.4761,24.484,10400.0
2011-06-17 13:55:00,31.2,31.23,31.2,31.23,10600.0,24.484,24.5075,24.484,24.5075,10600.0
2011-06-17 14:00:00,31.22,31.23,31.18,31.19,41300.0,24.4997,24.5075,24.4683,24.4761,41300.0
2011-06-17 14:05:00,31.19,31.2,31.17,31.17,11000.0,24.4761,24.484,24.4604,24.4604,11000.0
2011-06-17 14:10:00,31.18,31.19,31.18,31.19,6600.0,24.4683,24.4761,24.4683,24.4761,6600.0
2011-06-17 14:15:00,31.19,31.19,31.15,31.16,39300.0,24.4761,24.4761,24.4447,24.4526,39300.0
2011-06-17 14:20:00,31.16,31.17,31.15,31.15,4600.0,24.4526,24.4604,24.4447,24.4447,4600.0
2011-06-17 14:25:00,31.16,31.19,31.16,31.18,6200.0,24.4526,24.4761,24.4526,24.4683,6200.0
2011-06-17 14:30:00,31.18,31.19,31.17,31.18,7800.0,24.4683,24.4761,24.4604,24.4683,7800.0
2011-06-17 14:35:00,31.18,31.19,31.16,31.17,6700.0,24.4683,24.4761,24.4526,24.4604,6700.0
2011-06-17 14:40:00,31.17,31.17,31.14,31.14,5800.0,24.4604,24.4604,24.4369,24.4369,5800.0
2011-06-17 14:45:00,31.13,31.16,31.11,31.15,13500.0,24.429,24.4526,24.4134,24.4447,13500.0
2011-06-17 14:50:00,31.15,31.16,31.15,31.16,2900.0,24.4447,24.4526,24.4447,24.4526,2900.0
2011-06-17 14:55:00,31.17,31.17,31.15,31.15,9800.0,24.4604,24.4604,24.4447,24.4447,9800.0
2011-06-17 15:00:00,31.15,31.16,31.12,31.13,14700.0,24.4447,24.4526,24.4212,24.429,14700.0
2011-06-17 15:05:00,31.14,31.14,31.11,31.11,5800.0,24.4369,24.4369,24.4134,24.4134,5800.0
2011-06-17 15:10:00,31.11,31.12,31.09,31.1,14400.0,24.4134,24.4212,24.3977,24.4055,14400.0
2011-06-17 15:15:00,31.11,31.11,31.0,31.04,55400.0,24.4134,24.4134,24.327,24.3584,55400.0
2011-06-17 15:20:00,31.05,31.08,31.03,31.06,20500.0,24.3663,24.3898,24.3506,24.3741,20500.0
2011-06-17 15:25:00,31.06,31.09,31.04,31.07,14500.0,24.3741,24.3977,24.3584,24.382,14500.0
2011-06-17 15:30:00,31.08,31.09,31.07,31.08,22800.0,24.3898,24.3977,24.382,24.3898,22800.0
2011-06-17 15:35:00,31.07,31.1,31.05,31.07,45000.0,24.382,24.4055,24.3663,24.382,45000.0
2011-06-17 15:40:00,31.07,31.08,31.04,31.05,61200.0,24.382,24.3898,24.3584,24.3663,61200.0
2011-06-17 15:45:00,31.04,31.05,30.96,31.0,155100.0,24.3584,24.3663,24.2956,24.327,155100.0
2011-06-17 15:50:00,31.01,31.01,30.97,31.01,63400.0,24.3349,24.3349,24.3035,24.3349,63400.0
2011-06-17 15:55:00,31.01,31.01,30.98,31.0,181300.0,24.3349,24.3349,24.3113,24.327,181300.0
2011-06-20 09:30:00,30.96,30.96,30.87,30.91,7400.0,24.2956,24.2956,24.225,24.2564,7400.0
2011-06-20 09:35:00,30.92,30.93,30.89,30.93,3900.0,24.2643,24.2721,24.2407,24.2721,3900.0
2011-06-20 09:40:00,30.93,31.04,30.93,31.01,5600.0,24.2721,24.3584,24.2721,24.3349,5600.0
2011-06-20 09:45:00,31.02,31.06,30.99,31.03,10000.0,24.3427,24.3741,24.3192,24.3506,10000.0
2011-06-20 09:50:00,31.05,31.06,31.01,31.02,7900.0,24.3663,24.3741,24.3349,24.3427,7900.0
2011-06-20 09:55:00,31.01,31.06,31.01,31.05,2500.0,24.3349,24.3741,24.3349,24.3663,2500.0
2011-06-20 10:00:00,31.08,31.08,31.05,31.06,14900.0,24.3898,24.3898,24.3663,24.3741,14900.0
2011-06-20 10:05:00,31.06,31.08,31.03,31.04,12100.0,24.3741,24.3898,24.3506,24.3584,12100.0
2011-06-20 10:10:00,31.03,31.1,31.02,31.03,7800.0,24.3506,24.4055,24.3427,24.3506,7800.0
2011-06-20 10:15:00,31.03,31.06,31.02,31.06,12800.0,24.3506,24.3741,24.3427,24.3741,12800.0
2011-06-20 10:20:00,31.06,31.06,31.04,31.05,4500.0,24.3741,24.3741,24.3584,24.3663,4500.0
2011-06-20 10:25:00,31.04,31.13,31.04,31.12,6600.0,24.3584,24.429,24.3584,24.4212,6600.0
2011-06-20 10:30:00,31.12,31.18,31.12,31.17,4500.0,24.4212,24.4683,24.4212,24.4604,4500.0
2011-06-20 10:35:00,31.17,31.18,31.15,31.15,7600.0,24.4604,24.4683,24.4447,24.4447,7600.0
2011-06-20 10:40:00,31.14,31.19,31.14,31.19,4700.0,24.4369,24.4761,24.4369,24.4761,4700.0
2011-06-20 10:45:00,31.19,31.23,31.19,31.23,11800.0,24.4761,24.5075,24.4761,24.5075,11800.0
2011-06-20 10:50:00,31.23,31.26,31.22,31.26,10200.0,24.5075,24.5311,24.4997,24.5311,10200.0
2011-06-20 10:55:00,31.25,31.28,31.23,31.23,13200.0,24.5232,24.5468,24.5075,24.5075,13200.0
2011-06-20 11:00:00,31.24,31.27,31.23,31.27,6300.0,24.5154,24.5389,24.5075,24.5389,6300.0
2011-06-20 11:05:00,31.27,31.29,31.25,31.26,12800.0,24.5389,24.5546,24.5232,24.5311,12800.0
2011-06-20 11:10:00,31.26,31.28,31.26,31.28,6700.0,24.5311,24.5468,24.5311,24.5468,6700.0
2011-06-20 11:15:00,31.27,31.27,31.26,31.27,4000.0,24.5389,24.5389,24.5311,24.5389,4000.0
2011-06-20 11:20:00,31.28,31.34,31.28,31.34,13100.0,24.5468,24.5938,24.5468,24.5938,13100.0
2011-06-20 11:25:00,31.33,31.33,31.3,31.31,4200.0,24.586,24.586,24.5625,24.5703,4200.0
2011-06-20 11:30:00,31.31,31.35,31.3,31.3,6700.0,24.5703,24.6017,24.5625,24.5625,6700.0
2011-06-20 11:35:00,31.29,31.31,31.29,31.31,6500.0,24.5546,24.5703,24.5546,24.5703,6500.0
2011-06-20 11:40:00,31.31,31.34,31.3,31.34,9400.0,24.5703,24.5938,24.5625,24.5938,9400.0
2011-06-20 11:45:00,31.34,31.37,31.34,31.37,5600.0,24.5938,24.6174,24.5938,24.6174,5600.0
2011-06-20 11:50:00,31.37,31.38,31.32,31.32,6200.0,24.6174,24.6252,24.5782,24.5782,6200.0
2011-06-20 11:55:00,31.32,31.36,31.32,31.36,7700.0,24.5782,24.6095,24.5782,24.6095,7700.0
2011-06-20 12:00:00,31.36,31.36,31.33,31.35,6300.0,24.6095,24.6095,24.586,24.6017,6300.0
2011-06-20 12:05:00,31.34,31.36,31.34,31.35,5900.0,24.5938,24.6095,24.5938,24.6017,5900.0
2011-06-20 12:10:00,31.33,31.34,31.3,31.31,5500.0,24.586,24.5938,24.5625,24.5703,5500.0
2011-06-20 12:15:00,31.31,31.32,31.31,31.32,5500.0,24.5703,24.5782,24.5703,24.5782,5500.0
2011-06-20 12:20:00,31.32,31.32,31.29,31.31,4000.0,24.5782,24.5782,24.5546,24.5703,4000.0
2011-06-20 12:25:00,31.32,31.34,31.32,31.34,3700.0,24.5782,24.5938,24.5782,24.5938,3700.0
2011-06-20 12:30:00,31.33,31.34,31.32,31.32,2100.0,24.586,24.5938,24.5782,24.5782,2100.0
2011-06-20 12:35:00,31.32,31.32,31.3,31.31,800.0,24.5782,24.5782,24.5625,24.5703,800.0
2011-06-20 12:40:00,31.3,31.31,31.29,31.3,2000.0,24.5625,24.5703,24.5546,24.5625,2000.0
2011-06-20 12:45:00,31.29,31.31,31.29,31.31,2100.0,24.5546,24.5703,24.5546,24.5703,2100.0
2011-06-20 12:50:00,31.31,31.32,31.25,31.25,6900.0,24.5703,24.5782,24.5232,24.5232,6900.0
2011-06-20 12:55:00,31.26,31.26,31.23,31.23,1600.0,24.5311,24.5311,24.5075,24.5075,1600.0
2011-06-20 13:00:00,31.24,31.26,31.22,31.22,3300.0,24.5154,24.5311,24.4997,24.4997,3300.0
2011-06-20 13:05:00,31.21,31.23,31.2,31.23,4100.0,24.4918,24.5075,24.484,24.5075,4100.0
2011-06-20 13:10:00,31.22,31.24,31.22,31.23,5300.0,24.4997,24.5154,24.4997,24.5075,5300.0
2011-06-20 13:15:00,31.23,31.24,31.23,31.24,600.0,24.5075,24.5154,24.5075,24.5154,600.0
2011-06-20 13:20:00,31.23,31.24,31.22,31.22,1100.0,24.5075,24.5154,24.4997,24.4997,1100.0
2011-06-20 13:25:00,31.23,31.23,31.21,31.21,2400.0,24.5075,24.5075,24.4918,24.4918,2400.0
2011-06-20 13:30:00,31.21,31.23,31.21,31.23,1800.0,24.4918,24.5075,24.4918,24.5075,1800.0
2011-06-20 13:35:00,31.23,31.24,31.23,31.24,2400.0,24.5075,24.5154,24.5075,24.5154,2400.0
2011-06-20 13:40:00,31.24,31.24,31.22,31.22,1300.0,24.5154,24.5154,24.4997,24.4997,1300.0
2011-06-20 13:45:00,31.21,31.21,31.18,31.18,2600.0,24.4918,24.4918,24.4683,24.4683,2600.0
2011-06-20 13:50:00,31.17,31.18,31.17,31.17,1400.0,24.4604,24.4683,24.4604,24.4604,1400.0
2011-06-20 13:55:00,31.18,31.19,31.16,31.17,3100.0,24.4683,24.4761,24.4526,24.4604,3100.0
2011-06-20 14:00:00,31.17,31.18,31.17,31.17,8400.0,24.4604,24.4683,24.4604,24.4604,8400.0
2011-06-20 14:05:00,31.17,31.18,31.17,31.17,3200.0,24.4604,24.4683,24.4604,24.4604,3200.0
2011-06-20 14:10:00,31.17,31.18,31.16,31.17,2200.0,24.4604,24.4683,24.4526,24.4604,2200.0
2011-06-20 14:15:00,31.18,31.19,31.18,31.19,2200.0,24.4683,24.4761,24.4683,24.4761,2200.0
2011-06-20 14:20:00,31.19,31.19,31.16,31.16,2800.0,24.4761,24.4761,24.4526,24.4526,2800.0
2011-06-20 14:25:00,31.17,31.17,31.16,31.16,2100.0,24.4604,24.4604,24.4526,24.4526,2100.0
2011-06-20 14:30:00,31.17,31.18,31.17,31.17,5500.0,24.4604,24.4683,24.4604,24.4604,5500.0
2011-06-20 14:35:00,31.19,31.2,31.18,31.19,4500.0,24.4761,24.484,24.4683,24.4761,4500.0
2011-06-20 14:40:00,31.19,31.2,31.18,31.2,3500.0,24.4761,24.484,24.4683,24.484,3500.0
2011-06-20 14:45:00,31.2,31.23,31.19,31.19,6200.0,24.484,24.5075,24.4761,24.4761,6200.0
2011-06-20 14:50:00,31.19,31.21,31.16,31.16,2700.0,24.4761,24.4918,24.4526,24.4526,2700.0
2011-06-20 14:55:00,31.17,31.19,31.17,31.19,3000.0,24.4604,24.4761,24.4604,24.4761,3000.0
2011-06-20 15:00:00,31.19,31.2,31.17,31.19,5400.0,24.4761,24.484,24.4604,24.4761,5400.0
2011-06-20 15:05:00,31.18,31.19,31.15,31.15,3900.0,24.4683,24.4761,24.4447,24.4447,3900.0
2011-06-20 15:10:00,31.15,31.16,31.1,31.12,8400.0,24.4447,24.4526,24.4055,24.4212,8400.0
2011-06-20 15:15:00,31.13,31.13,31.09,31.11,8800.0,24.429,24.429,24.3977,24.4134,8800.0
2011-06-20 15:20:00,31.11,31.14,31.09,31.13,8800.0,24.4134,24.4369,24.3977,24.429,8800.0
2011-06-20 15:25:00,31.13,31.15,31.11,31.12,11900.0,24.429,24.4447,24.4134,24.4212,11900.0
2011-06-20 15:30:00,31.11,31.16,31.11,31.16,15600.0,24.4134,24.4526,24.4134,24.4526,15600.0
2011-06-20 15:35:00,31.16,31.19,31.16,31.18,24500.0,24.4526,24.4761,24.4526,24.4683,24500.0
2011-06-20 15:40:00,31.17,31.18,31.17,31.18,7900.0,24.4604,24.4683,24.4604,24.4683,7900.0
2011-06-20 15:45:00,31.18,31.22,31.17,31.19,39800.0,24.4683,24.4997,24.4604,24.4761,39800.0
2011-06-20 15:50:00,31.2,31.2,31.16,31.18,19100.0,24.484,24.484,24.4526,24.4683,19100.0
2011-06-20 15:55:00,31.18,31.22,31.18,31.21,41900.0,24.4683,24.4997,24.4683,24.4918,41900.0
2011-06-21 09:30:00,31.43,31.45,31.29,31.29,11700.0,24.6645,24.6802,24.5546,24.5546,11700.0
2011-06-21 09:35:00,31.29,31.31,31.26,31.27,4100.0,24.5546,24.5703,24.5311,24.5389,4100.0
2011-06-21 09:40:00,31.27,31.33,31.27,31.33,2700.0,24.5389,24.586,24.5389,24.586,2700.0
2011-06-21 09:45:00,31.31,31.32,31.3,31.31,6900.0,24.5703,24.5782,24.5625,24.5703,6900.0
2011-06-21 09:50:00,31.3,31.31,31.29,31.29,7700.0,24.5625,24.5703,24.5546,24.5546,7700.0
2011-06-21 09:55:00,31.29,31.31,31.29,31.3,6400.0,24.5546,24.5703,24.5546,24.5625,6400.0
2011-06-21 10:00:00,31.31,31.33,31.27,31.27,45300.0,24.5703,24.586,24.5389,24.5389,45300.0
2011-06-21 10:05:00,31.27,31.31,31.27,31.3,16800.0,24.5389,24.5703,24.5389,24.5625,16800.0
2011-06-21 10:10:00,31.3,31.31,31.29,31.3,12900.0,24.5625,24.5703,24.5546,24.5625,12900.0
2011-06-21 10:15:00,31.29,31.34,31.29,31.32,7900.0,24.5546,24.5938,24.5546,24.5782,7900.0
2011-06-21 10:20:00,31.33,31.35,31.31,31.34,5100.0,24.586,24.6017,24.5703,24.5938,5100.0
2011-06-21 10:25:00,31.34,31.37,31.34,31.36,3600.0,24.5938,24.6174,24.5938,24.6095,3600.0
2011-06-21 10:30:00,31.35,31.37,31.35,31.36,4300.0,24.6017,24.6174,24.6017,24.6095,4300.0
2011-06-21 10:35:00,31.36,31.38,31.33,31.34,9100.0,24.6095,24.6252,24.586,24.5938,9100.0
2011-06-21 10:40:00,31.34,31.37,31.33,31.35,19400.0,24.5938,24.6174,24.586,24.6017,19400.0
2011-06-21 10:45:00,31.35,31.36,31.33,31.33,24800.0,24.6017,24.6095,24.586,24.586,24800.0
2011-06-21 10:50:00,31.32,31.33,31.31,31.31,6700.0,24.5782,24.586,24.5703,24.5703,6700.0
2011-06-21 10:55:00,31.31,31.34,31.31,31.34,5900.0,24.5703,24.5938,24.5703,24.5938,5900.0
2011-06-21 11:00:00,31.33,31.35,31.33,31.34,6600.0,24.586,24.6017,24.586,24.5938,6600.0
2011-06-21 11:05:00,31.34,31.36,31.33,31.33,10100.0,24.5938,24.6095,24.586,24.586,10100.0
2011-06-21 11:10:00,31.33,31.34,31.32,31.33,4500.0,24.586,24.5938,24.5782,24.586,4500.0
2011-06-21 11:15:00,31.33,31.35,31.32,31.33,14300.0,24.586,24.6017,24.5782,24.586,14300.0
2011-06-21 11:20:00,31.33,31.36,31.33,31.35,14700.0,24.586,24.6095,24.586,24.6017,14700.0
2011-06-21 11:25:00,31.36,31.36,31.33,31.33,11900.0,24.6095,24.6095,24.586,24.586,11900.0
2011-06-21 11:30:00,31.33,31.34,31.33,31.34,5900.0,24.586,24.5938,24.586,24.5938,5900.0
2011-06-21 11:35:00,31.34,31.35,31.33,31.33,10800.0,24.5938,24.6017,24.586,24.586,10800.0
2011-06-21 11:40:00,31.33,31.33,31.31,31.32,3600.0,24.586,24.586,24.5703,24.5782,3600.0
2011-06-21 11:45:00,31.31,31.32,31.31,31.31,4300.0,24.5703,24.5782,24.5703,24.5703,4300.0
2011-06-21 11:50:00,31.3,31.31,31.27,31.28,10700.0,24.5625,24.5703,24.5389,24.5468,10700.0
2011-06-21 11:55:00,31.29,31.31,31.28,31.29,5400.0,24.5546,24.5703,24.5468,24.5546,5400.0
2011-06-21 12:00:00,31.29,31.31,31.28,31.28,5000.0,24.5546,24.5703,24.5468,24.5468,5000.0
2011-06-21 12:05:00,31.28,31.3,31.28,31.28,4000.0,24.5468,24.5625,24.5468,24.5468,4000.0
2011-06-21 12:10:00,31.3,31.3,31.26,31.26,5000.0,24.5625,24.5625,24.5311,24.5311,5000.0
2011-06-21 12:15:00,31.26,31.27,31.24,31.26,11500.0,24.5311,24.5389,24.5154,24.5311,11500.0
2011-06-21 12:20:00,31.27,31.29,31.26,31.27,4500.0,24.5389,24.5546,24.5311,24.5389,4500.0
2011-06-21 12:25:00,31.26,31.28,31.25,31.27,8100.0,24.5311,24.5468,24.5232,24.5389,8100.0
2011-06-21 12:30:00,31.27,31.28,31.26,31.26,6000.0,24.5389,24.5468,24.5311,24.5311,6000.0
2011-06-21 12:35:00,31.25,31.25,31.24,31.24,4200.0,24.5232,24.5232,24.5154,24.5154,4200.0
2011-06-21 12:40:00,31.25,31.25,31.24,31.24,4300.0,24.5232,24.5232,24.5154,24.5154,4300.0
2011-06-21 12:45:00,31.24,31.25,31.23,31.24,4900.0,24.5154,24.5232,24.5075,24.5154,4900.0
2011-06-21 12:50:00,31.25,31.25,31.22,31.24,5800.0,24.5232,24.5232,24.4997,24.5154,5800.0
2011-06-21 12:55:00,31.25,31.25,31.23,31.24,4400.0,24.5232,24.5232,24.5075,24.5154,4400.0
2011-06-21 13:00:00,31.25,31.26,31.24,31.25,4000.0,24.5232,24.5311,24.5154,24.5232,4000.0
2011-06-21 13:05:00,31.25,31.26,31.23,31.23,6000.0,24.5232,24.5311,24.5075,24.5075,6000.0
2011-06-21 13:10:00,31.23,31.25,31.21,31.21,7100.0,24.5075,24.5232,24.4918,24.4918,7100.0
2011-06-21 13:15:00,31.21,31.21,31.18,31.18,9600.0,24.4918,24.4918,24.4683,24.4683,9600.0
2011-06-21 13:20:00,31.19,31.2,31.18,31.18,7900.0,24.4761,24.484,24.4683,24.4683,7900.0
2011-06-21 13:25:00,31.19,31.2,31.18,31.19,4000.0,24.4761,24.484,24.4683,24.4761,4000.0
2011-06-21 13:30:00,31.19,31.22,31.19,31.19,6900.0,24.4761,24.4997,24.4761,24.4761,6900.0
2011-06-21 13:35:00,31.2,31.2,31.18,31.18,3400.0,24.484,24.484,24.4683,24.4683,3400.0
2011-06-21 13:40:00,31.19,31.21,31.19,31.2,7400.0,24.4761,24.4918,24.4761,24.484,7400.0
2011-06-21 13:45:00,31.2,31.22,31.2,31.22,2600.0,24.484,24.4997,24.484,24.4997,2600.0
2011-06-21 13:50:00,31.22,31.23,31.21,31.21,5300.0,24.4997,24.5075,24.4918,24.4918,5300.0
2011-06-21 13:55:00,31.21,31.22,31.2,31.21,2300.0,24.4918,24.4997,24.484,24.4918,2300.0
2011-06-21 14:00:00,31.21,31.22,31.21,31.21,6600.0,24.4918,24.4997,24.4918,24.4918,6600.0
2011-06-21 14:05:00,31.21,31.21,31.19,31.19,14200.0,24.4918,24.4918,24.4761,24.4761,14200.0
2011-06-21 14:10:00,31.19,31.23,31.19,31.21,15900.0,24.4761,24.5075,24.4761,24.4918,15900.0
2011-06-21 14:15:00,31.22,31.23,31.19,31.19,6000.0,24.4997,24.5075,24.4761,24.4761,6000.0
2011-06-21 14:20:00,31.2,31.2,31.19,31.19,4900.0,24.484,24.484,24.4761,24.4761,4900.0
2011-06-21 14:25:00,31.2,31.2,31.19,31.19,4800.0,24.484,24.484,24.4761,24.4761,4800.0
2011-06-21 14:30:00,31.2,31.2,31.18,31.2,8200.0,24.484,24.484,24.4683,24.484,8200.0
2011-06-21 14:35:00,31.2,31.21,31.19,31.2,25700.0,24.484,24.4918,24.4761,24.484,25700.0
2011-06-21 14:40:00,31.2,31.2,31.19,31.19,4800.0,24.484,24.484,24.4761,24.4761,4800.0
2011-06-21 14:45:00,31.19,31.2,31.18,31.2,9900.0,24.4761,24.484,24.4683,24.484,9900.0
2011-06-21 14:50:00,31.2,31.2,31.19,31.19,14200.0,24.484,24.484,24.4761,24.4761,14200.0
2011-06-21 14:55:00,31.2,31.2,31.19,31.2,1700.0,24.484,24.484,24.4761,24.484,1700.0
2011-06-21 15:00:00,31.2,31.2,31.16,31.19,28800.0,24.484,24.484,24.4526,24.4761,28800.0
2011-06-21 15:05:00,31.18,31.2,31.18,31.19,31700.0,24.4683,24.484,24.4683,24.4761,31700.0
2011-06-21 15:10:00,31.19,31.2,31.18,31.18,8500.0,24.4761,24.484,24.4683,24.4683,8500.0
2011-06-21 15:15:00,31.19,31.2,31.18,31.19,10800.0,24.4761,24.484,24.4683,24.4761,10800.0
2011-06-21 15:20:00,31.18,31.2,31.17,31.19,9000.0,24.4683,24.484,24.4604,24.4761,9000.0
2011-06-21 15:25:00,31.19,31.2,31.18,31.2,45200.0,24.4761,24.484,24.4683,24.484,45200.0
2011-06-21 15:30:00,31.19,31.2,31.18,31.19,25500.0,24.4761,24.484,24.4683,24.4761,25500.0
2011-06-21 15:35:00,31.19,31.23,31.19,31.23,14000.0,24.4761,24.5075,24.4761,24.5075,14000.0
2011-06-21 15:40:00,31.22,31.24,31.19,31.22,24400.0,24.4997,24.5154,24.4761,24.4997,24400.0
2011-06-21 15:45:00,31.22,31.28,31.21,31.28,62300.0,24.4997,24.5468,24.4918,24.5468,62300.0
2011-06-21 15:50:00,31.27,31.32,31.27,31.3,51900.0,24.5389,24.5782,24.5389,24.5625,51900.0
2011-06-21 15:55:00,31.3,31.3,31.27,31.27,61300.0,24.5625,24.5625,24.5389,24.5389,61300.0
2011-06-22 09:30:00,31.25,31.3,31.2,31.26,20100.0,24.5232,24.5625,24.484,24.5311,20100.0
2011-06-22 09:35:00,31.27,31.29,31.26,31.28,7600.0,24.5389,24.5546,24.5311,24.5468,7600.0
2011-06-22 09:40:00,31.27,31.3,31.25,31.28,4700.0,24.5389,24.5625,24.5232,24.5468,4700.0
2011-06-22 09:45:00,31.28,31.3,31.27,31.3,3100.0,24.5468,24.5625,24.5389,24.5625,3100.0
2011-06-22 09:50:00,31.28,31.3,31.27,31.27,5900.0,24.5468,24.5625,24.5389,24.5389,5900.0
2011-06-22 09:55:00,31.27,31.29,31.26,31.28,9700.0,24.5389,24.5546,24.5311,24.5468,9700.0
2011-06-22 10:00:00,31.29,31.29,31.23,31.25,8700.0,24.5546,24.5546,24.5075,24.5232,8700.0
2011-06-22 10:05:00,31.23,31.28,31.23,31.26,4900.0,24.5075,24.5468,24.5075,24.5311,4900.0
2011-06-22 10:10:00,31.27,31.28,31.26,31.27,1900.0,24.5389,24.5468,24.5311,24.5389,1900.0
2011-06-22 10:15:00,31.26,31.27,31.23,31.25,11900.0,24.5311,24.5389,24.5075,24.5232,11900.0
2011-06-22 10:20:00,31.25,31.28,31.24,31.28,2600.0,24.5232,24.5468,24.5154,24.5468,2600.0
2011-06-22 10:25:00,31.28,31.29,31.26,31.27,7600.0,24.5468,24.5546,24.5311,24.5389,7600.0
2011-06-22 10:30:00,31.27,31.29,31.27,31.29,6700.0,24.5389,24.5546,24.5389,24.5546,6700.0
2011-06-22 10:35:00,31.28,31.29,31.25,31.25,8600.0,24.5468,24.5546,24.5232,24.5232,8600.0
2011-06-22 10:40:00,31.25,31.26,31.25,31.26,3500.0,24.5232,24.5311,24.5232,24.5311,3500.0
2011-06-22 10:45:00,31.26,31.28,31.26,31.28,2600.0,24.5311,24.5468,24.5311,24.5468,2600.0
2011-06-22 10:50:00,31.27,31.28,31.27,31.28,2000.0,24.5389,24.5468,24.5389,24.5468,2000.0
2011-06-22 10:55:00,31.27,31.31,31.27,31.29,14500.0,24.5389,24.5703,24.5389,24.5546,14500.0
2011-06-22 11:00:00,31.28,31.29,31.26,31.28,6500.0,24.5468,24.5546,24.5311,24.5468,6500.0
2011-06-22 11:05:00,31.29,31.31,31.28,31.29,9900.0,24.5546,24.5703,24.5468,24.5546,9900.0
2011-06-22 11:10:00,31.29,31.32,31.28,31.28,8000.0,24.5546,24.5782,24.5468,24.5468,8000.0
2011-06-22 11:15:00,31.28,31.33,31.28,31.31,14400.0,24.5468,24.586,24.5468,24.5703,14400.0
2011-06-22 11:20:00,31.31,31.34,31.29,31.33,19200.0,24.5703,24.5938,24.5546,24.586,19200.0
2011-06-22 11:25:00,31.33,31.37,31.33,31.37,6300.0,24.586,24.6174,24.586,24.6174,6300.0
2011-06-22 11:30:00,31.37,31.38,31.37,31.38,3700.0,24.6174,24.6252,24.6174,24.6252,3700.0
2011-06-22 11:35:00,31.37,31.4,31.37,31.4,4600.0,24.6174,24.6409,24.6174,24.6409,4600.0
2011-06-22 11:40:00,31.4,31.4,31.34,31.34,17000.0,24.6409,24.6409,24.5938,24.5938,17000.0
2011-06-22 11:45:00,31.34,31.35,31.33,31.35,3600.0,24.5938,24.6017,24.586,24.6017,3600.0
2011-06-22 11:50:00,31.34,31.36,31.34,31.35,1900.0,24.5938,24.6095,24.5938,24.6017,1900.0
2011-06-22 11:55:00,31.35,31.36,31.35,31.35,1500.0,24.6017,24.6095,24.6017,24.6017,1500.0
2011-06-22 12:00:00,31.35,31.35,31.31,31.32,6300.0,24.6017,24.6017,24.5703,24.5782,6300.0
2011-06-22 12:05:00,31.32,31.34,31.31,31.34,2500.0,24.5782,24.5938,24.5703,24.5938,2500.0
2011-06-22 12:10:00,31.34,31.36,31.3,31.31,15000.0,24.5938,24.6095,24.5625,24.5703,15000.0
2011-06-22 12:15:00,31.31,31.33,31.24,31.24,19500.0,24.5703,24.586,24.5154,24.5154,19500.0
2011-06-22 12:20:00,31.24,31.26,31.23,31.25,4000.0,24.5154,24.5311,24.5075,24.5232,4000.0
2011-06-22 12:25:00,31.25,31.27,31.24,31.27,2800.0,24.5232,24.5389,24.5154,24.5389,2800.0
2011-06-22 12:30:00,31.27,31.28,31.23,31.26,3400.0,24.5389,24.5468,24.5075,24.5311,3400.0
2011-06-22 12:35:00,31.25,31.25,31.22,31.25,3600.0,24.5232,24.5232,24.4997,24.5232,3600.0
2011-06-22 12:40:00,31.25,31.29,31.25,31.29,3000.0,24.5232,24.5546,24.5232,24.5546,3000.0
2011-06-22 12:45:00,31.28,31.32,31.28,31.29,3600.0,24.5468,24.5782,24.5468,24.5546,3600.0
2011-06-22 12:50:00,31.29,31.31,31.29,31.29,1200.0,24.5546,24.5703,24.5546,24.5546,1200.0
2011-06-22 12:55:00,31.29,31.3,31.28,31.3,2300.0,24.5546,24.5625,24.5468,24.5625,2300.0
2011-06-22 13:00:00,31.3,31.32,31.3,31.31,1300.0,24.5625,24.5782,24.5625,24.5703,1300.0
2011-06-22 13:05:00,31.31,31.32,31.31,31.32,900.0,24.5703,24.5782,24.5703,24.5782,900.0
2011-06-22 13:10:00,31.31,31.32,31.31,31.31,4200.0,24.5703,24.5782,24.5703,24.5703,4200.0
2011-06-22 13:15:00,31.31,31.34,31.31,31.34,2200.0,24.5703,24.5938,24.5703,24.5938,2200.0
2011-06-22 13:20:00,31.33,31.34,31.33,31.34,700.0,24.586,24.5938,24.586,24.5938,700.0
2011-06-22 13:25:00,31.34,31.36,31.34,31.36,3100.0,24.5938,24.6095,24.5938,24.6095,3100.0
2011-06-22 13:30:00,31.35,31.37,31.35,31.36,9200.0,24.6017,24.6174,24.6017,24.6095,9200.0
2011-06-22 13:35:00,31.36,31.38,31.36,31.38,1800.0,24.6095,24.6252,24.6095,24.6252,1800.0
2011-06-22 13:40:00,31.37,31.38,31.35,31.36,2300.0,24.6174,24.6252,24.6017,24.6095,2300.0
2011-06-22 13:45:00,31.37,31.37,31.34,31.35,5700.0,24.6174,24.6174,24.5938,24.6017,5700.0
2011-06-22 13:50:00,31.34,31.36,31.34,31.36,2000.0,24.5938,24.6095,24.5938,24.6095,2000.0
2011-06-22 13:55:00,31.36,31.36,31.35,31.35,1900.0,24.6095,24.6095,24.6017,24.6017,1900.0
2011-06-22 14:00:00,31.35,31.35,31.31,31.31,11200.0,24.6017,24.6017,24.5703,24.5703,11200.0
2011-06-22 14:05:00,31.3,31.35,31.27,31.35,8900.0,24.5625,24.6017,24.5389,24.6017,8900.0
2011-06-22 14:10:00,31.34,31.34,31.31,31.33,9200.0,24.5938,24.5938,24.5703,24.586,9200.0
2011-06-22 14:15:00,31.34,31.35,31.32,31.32,4000.0,24.5938,24.6017,24.5782,24.5782,4000.0
2011-06-22 14:20:00,31.32,31.35,31.32,31.33,3800.0,24.5782,24.6017,24.5782,24.586,3800.0
2011-06-22 14:25:00,31.33,31.35,31.28,31.28,3900.0,24.586,24.6017,24.5468,24.5468,3900.0
2011-06-22 14:30:00,31.28,31.31,31.28,31.31,5300.0,24.5468,24.5703,24.5468,24.5703,5300.0
2011-06-22 14:35:00,31.3,31.3,31.26,31.26,4300.0,24.5625,24.5625,24.5311,24.5311,4300.0
2011-06-22 14:40:00,31.26,31.28,31.23,31.26,6600.0,24.5311,24.5468,24.5075,24.5311,6600.0
2011-06-22 14:45:00,31.26,31.3,31.26,31.3,4900.0,24.5311,24.5625,24.5311,24.5625,4900.0
2011-06-22 14:50:00,31.3,31.3,31.24,31.25,6600.0,24.5625,24.5625,24.5154,24.5232,6600.0
2011-06-22 14:55:00,31.23,31.23,31.21,31.21,4300.0,24.5075,24.5075,24.4918,24.4918,4300.0
2011-06-22 15:00:00,31.21,31.26,31.21,31.24,9000.0,24.4918,24.5311,24.4918,24.5154,9000.0
2011-06-22 15:05:00,31.24,31.28,31.22,31.26,6400.0,24.5154,24.5468,24.4997,24.5311,6400.0
2011-06-22 15:10:00,31.25,31.26,31.18,31.18,17200.0,24.5232,24.5311,24.4683,24.4683,17200.0
2011-06-22 15:15:00,31.18,31.18,31.16,31.18,7300.0,24.4683,24.4683,24.4526,24.4683,7300.0
2011-06-22 15:20:00,31.18,31.24,31.18,31.2,18400.0,24.4683,24.5154,24.4683,24.484,18400.0
2011-06-22 15:25:00,31.2,31.21,31.16,31.18,9100.0,24.484,24.4918,24.4526,24.4683,9100.0
2011-06-22 15:30:00,31.18,31.19,31.14,31.15,27700.0,24.4683,24.4761,24.4369,24.4447,27700.0
2011-06-22 15:35:00,31.15,31.18,31.13,31.13,16400.0,24.4447,24.4683,24.429,24.429,16400.0
2011-06-22 15:40:00,31.13,31.16,31.11,31.11,27900.0,24.429,24.4526,24.4134,24.4134,27900.0
2011-06-22 15:45:00,31.1,31.16,31.1,31.13,54600.0,24.4055,24.4526,24.4055,24.429,54600.0
2011-06-22 15:50:00,31.12,31.18,31.11,31.13,51500.0,24.4212,24.4683,24.4134,24.429,51500.0
2011-06-22 15:55:00,31.12,31.12,31.08,31.1,85200.0,24.4212,24.4212,24.3898,24.4055,85200.0
2011-06-23 09:30:00,30.76,30.79,30.58,30.64,23500.0,24.1387,24.1622,23.9974,24.0445,23500.0
2011-06-23 09:35:00,30.64,30.7,30.62,30.62,18600.0,24.0445,24.0916,24.0288,24.0288,18600.0
2011-06-23 09:40:00,30.61,30.66,30.53,30.55,16900.0,24.021,24.0602,23.9582,23.9739,16900.0
2011-06-23 09:45:00,30.56,30.64,30.54,30.59,195400.0,23.9817,24.0445,23.9661,24.0053,195400.0
2011-06-23 09:50:00,30.6,30.6,30.48,30.51,22000.0,24.0131,24.0131,23.919,23.9425,22000.0
2011-06-23 09:55:00,30.52,30.52,30.45,30.47,35300.0,23.9504,23.9504,23.8954,23.9111,35300.0
2011-06-23 10:00:00,30.5,30.52,30.45,30.52,32200.0,23.9347,23.9504,23.8954,23.9504,32200.0
2011-06-23 10:05:00,30.51,30.54,30.5,30.52,35500.0,23.9425,23.9661,23.9347,23.9504,35500.0
2011-06-23 10:10:00,30.52,30.52,30.47,30.47,40200.0,23.9504,23.9504,23.9111,23.9111,40200.0
2011-06-23 10:15:00,30.48,30.48,30.43,30.45,9300.0,23.919,23.919,23.8797,23.8954,9300.0
2011-06-23 10:20:00,30.46,30.46,30.35,30.35,43900.0,23.9033,23.9033,23.8169,23.8169,43900.0
2011-06-23 10:25:00,30.36,30.38,30.33,30.37,20700.0,23.8248,23.8405,23.8013,23.8326,20700.0
2011-06-23 10:30:00,30.37,30.39,30.32,30.32,35300.0,23.8326,23.8483,23.7934,23.7934,35300.0
2011-06-23 10:35:00,30.33,30.35,30.27,30.33,15200.0,23.8013,23.8169,23.7542,23.8013,15200.0
2011-06-23 10:40:00,30.34,30.35,30.32,30.34,13500.0,23.8091,23.8169,23.7934,23.8091,13500.0
2011-06-23 10:45:00,30.35,30.35,30.29,30.29,15700.0,23.8169,23.8169,23.7699,23.7699,15700.0
2011-06-23 10:50:00,30.29,30.33,30.28,30.31,9300.0,23.7699,23.8013,23.762,23.7856,9300.0
2011-06-23 10:55:00,30.32,30.38,30.31,30.38,31100.0,23.7934,23.8405,23.7856,23.8405,31100.0
2011-06-23 11:00:00,30.39,30.39,30.32,30.34,63200.0,23.8483,23.8483,23.7934,23.8091,63200.0
2011-06-23 11:05:00,30.35,30.41,30.35,30.4,9400.0,23.8169,23.864,23.8169,23.8562,9400.0
2011-06-23 11:10:00,30.4,30.4,30.33,30.35,10200.0,23.8562,23.8562,23.8013,23.8169,10200.0
2011-06-23 11:15:00,30.35,30.37,30.33,30.34,8100.0,23.8169,23.8326,23.8013,23.8091,8100.0
2011-06-23 11:20:00,30.34,30.37,30.33,30.34,6000.0,23.8091,23.8326,23.8013,23.8091,6000.0
2011-06-23 11:25:00,30.34,30.4,30.34,30.39,14900.0,23.8091,23.8562,23.8091,23.8483,14900.0
2011-06-23 11:30:00,30.39,30.4,30.36,30.37,17300.0,23.8483,23.8562,23.8248,23.8326,17300.0
2011-06-23 11:35:00,30.36,30.37,30.34,30.34,3000.0,23.8248,23.8326,23.8091,23.8091,3000.0
2011-06-23 11:40:00,30.34,30.35,30.33,30.34,2400.0,23.8091,23.8169,23.8013,23.8091,2400.0
2011-06-23 11:45:00,30.33,30.35,30.33,30.34,5900.0,23.8013,23.8169,23.8013,23.8091,5900.0
2011-06-23 11:50:00,30.35,30.35,30.33,30.34,6700.0,23.8169,23.8169,23.8013,23.8091,6700.0
2011-06-23 11:55:00,30.34,30.35,30.34,30.35,3100.0,23.8091,23.8169,23.8091,23.8169,3100.0
2011-06-23 12:00:00,30.36,30.41,30.36,30.37,18400.0,23.8248,23.864,23.8248,23.8326,18400.0
2011-06-23 12:05:00,30.38,30.4,30.34,30.36,12100.0,23.8405,23.8562,23.8091,23.8248,12100.0
2011-06-23 12:10:00,30.36,30.37,30.33,30.34,10500.0,23.8248,23.8326,23.8013,23.8091,10500.0
2011-06-23 12:15:00,30.34,30.34,30.31,30.32,15500.0,23.8091,23.8091,23.7856,23.7934,15500.0
2011-06-23 12:20:00,30.33,30.35,30.32,30.34,11300.0,23.8013,23.8169,23.7934,23.8091,11300.0
2011-06-23 12:25:00,30.33,30.34,30.32,30.33,13500.0,23.8013,23.8091,23.7934,23.8013,13500.0
2011-06-23 12:30:00,30.34,30.35,30.34,30.34,12500.0,23.8091,23.8169,23.8091,23.8091,12500.0
2011-06-23 12:35:00,30.35,30.38,30.34,30.38,5100.0,23.8169,23.8405,23.8091,23.8405,5100.0
2011-06-23 12:40:00,30.38,30.4,30.37,30.38,14700.0,23.8405,23.8562,23.8326,23.8405,14700.0
2011-06-23 12:45:00,30.38,30.39,30.35,30.37,10000.0,23.8405,23.8483,23.8169,23.8326,10000.0
2011-06-23 12:50:00,30.37,30.4,30.37,30.39,17100.0,23.8326,23.8562,23.8326,23.8483,17100.0
2011-06-23 12:55:00,30.39,30.41,30.38,30.4,4100.0,23.8483,23.864,23.8405,23.8562,4100.0
2011-06-23 13:00:00,30.4,30.41,30.38,30.4,18700.0,23.8562,23.864,23.8405,23.8562,18700.0
2011-06-23 13:05:00,30.42,30.45,30.38,30.38,41100.0,23.8719,23.8954,23.8405,23.8405,41100.0
2011-06-23 13:10:00,30.39,30.41,30.34,30.35,35800.0,23.8483,23.864,23.8091,23.8169,35800.0
2011-06-23 13:15:00,30.35,30.37,30.33,30.33,14100.0,23.8169,23.8326,23.8013,23.8013,14100.0
2011-06-23 13:20:00,30.34,30.35,30.33,30.34,9800.0,23.8091,23.8169,23.8013,23.8091,9800.0
2011-06-23 13:25:00,30.34,30.37,30.34,30.35,9400.0,23.8091,23.8326,23.8091,23.8169,9400.0
2011-06-23 13:30:00,30.35,30.4,30.35,30.4,15500.0,23.8169,23.8562,23.8169,23.8562,15500.0
2011-06-23 13:35:00,30.4,30.4,30.36,30.36,12400.0,23.8562,23.8562,23.8248,23.8248,12400.0
2011-06-23 13:40:00,30.35,30.35,30.34,30.35,6300.0,23.8169,23.8169,23.8091,23.8169,6300.0
2011-06-23 13:45:00,30.34,30.35,30.32,30.32,11400.0,23.8091,23.8169,23.7934,23.7934,11400.0
2011-06-23 13:50:00,30.32,30.32,30.28,30.28,14100.0,23.7934,23.7934,23.762,23.762,14100.0
2011-06-23 13:55:00,30.29,30.34,30.29,30.34,10300.0,23.7699,23.8091,23.7699,23.8091,10300.0
2011-06-23 14:00:00,30.34,30.35,30.27,30.28,18100.0,23.8091,23.8169,23.7542,23.762,18100.0
2011-06-23 14:05:00,30.28,30.31,30.28,30.3,5700.0,23.762,23.7856,23.762,23.7777,5700.0
2011-06-23 14:10:00,30.31,30.34,30.28,30.29,10100.0,23.7856,23.8091,23.762,23.7699,10100.0
2011-06-23 14:15:00,30.29,30.29,30.22,30.24,19300.0,23.7699,23.7699,23.7149,23.7306,19300.0
2011-06-23 14:20:00,30.23,30.26,30.22,30.24,11800.0,23.7228,23.7463,23.7149,23.7306,11800.0
2011-06-23 14:25:00,30.25,30.28,30.25,30.27,9200.0,23.7385,23.762,23.7385,23.7542,9200.0
2011-06-23 14:30:00,30.27,30.29,30.27,30.29,6500.0,23.7542,23.7699,23.7542,23.7699,6500.0
2011-06-23 14:35:00,30.29,30.29,30.25,30.25,17100.0,23.7699,23.7699,23.7385,23.7385,17100.0
2011-06-23 14:40:00,30.26,30.28,30.25,30.28,5600.0,23.7463,23.762,23.7385,23.762,5600.0
2011-06-23 14:45:00,30.27,30.28,30.22,30.26,22000.0,23.7542,23.762,23.7149,23.7463,22000.0
2011-06-23 14:50:00,30.25,30.3,30.25,30.3,8600.0,23.7385,23.7777,23.7385,23.7777,8600.0
2011-06-23 14:55:00,30.3,30.41,30.3,30.41,75400.0,23.7777,23.864,23.7777,23.864,75400.0
2011-06-23 15:00:00,30.42,30.45,30.3,30.35,83000.0,23.8719,23.8954,23.7777,23.8169,83000.0
2011-06-23 15:05:00,30.35,30.46,30.32,30.42,57400.0,23.8169,23.9033,23.7934,23.8719,57400.0
2011-06-23 15:10:00,30.42,30.42,30.38,30.4,30300.0,23.8719,23.8719,23.8405,23.8562,30300.0
2011-06-23 15:15:00,30.4,30.46,30.35,30.39,54300.0,23.8562,23.9033,23.8169,23.8483,54300.0
2011-06-23 15:20:00,30.39,30.42,30.34,30.4,54700.0,23.8483,23.8719,23.8091,23.8562,54700.0
2011-06-23 15:25:00,30.4,30.43,30.33,30.34,35700.0,23.8562,23.8797,23.8013,23.8091,35700.0
2011-06-23 15:30:00,30.34,30.34,30.22,30.31,58000.0,23.8091,23.8091,23.7149,23.7856,58000.0
2011-06-23 15:35:00,30.31,30.36,30.28,30.3,33900.0,23.7856,23.8248,23.762,23.7777,33900.0
2011-06-23 15:40:00,30.3,30.38,30.29,30.34,28400.0,23.7777,23.8405,23.7699,23.8091,28400.0
2011-06-23 15:45:00,30.34,30.39,30.3,30.34,135000.0,23.8091,23.8483,23.7777,23.8091,135000.0
2011-06-23 15:50:00,30.35,30.38,30.34,30.38,47900.0,23.8169,23.8405,23.8091,23.8405,47900.0
2011-06-23 15:55:00,30.38,30.4,30.3,30.35,199200.0,23.8405,23.8562,23.7777,23.8169,199200.0
2011-06-24 09:30:00,30.32,30.43,30.29,30.35,38800.0,23.7934,23.8797,23.7699,23.8169,38800.0
2011-06-24 09:35:00,30.36,30.38,30.3,30.36,27300.0,23.8248,23.8405,23.7777,23.8248,27300.0
2011-06-24 09:40:00,30.37,30.43,30.37,30.39,19700.0,23.8326,23.8797,23.8326,23.8483,19700.0
2011-06-24 09:45:00,30.4,30.44,30.39,30.43,30000.0,23.8562,23.8876,23.8483,23.8797,30000.0
2011-06-24 09:50:00,30.44,30.46,30.43,30.45,19000.0,23.8876,23.9033,23.8797,23.8954,19000.0
2011-06-24 09:55:00,30.45,30.47,30.44,30.45,20200.0,23.8954,23.9111,23.8876,23.8954,20200.0
2011-06-24 10:00:00,30.45,30.48,30.42,30.46,33400.0,23.8954,23.919,23.8719,23.9033,33400.0
2011-06-24 10:05:00,30.45,30.47,30.42,30.42,21200.0,23.8954,23.9111,23.8719,23.8719,21200.0
2011-06-24 10:10:00,30.43,30.44,30.33,30.36,26000.0,23.8797,23.8876,23.8013,23.8248,26000.0
2011-06-24 10:15:00,30.36,30.38,30.32,30.36,37600.0,23.8248,23.8405,23.7934,23.8248,37600.0
2011-06-24 10:20:00,30.36,30.36,30.32,30.32,21000.0,23.8248,23.8248,23.7934,23.7934,21000.0
2011-06-24 10:25:00,30.33,30.35,30.3,30.32,20400.0,23.8013,23.8169,23.7777,23.7934,20400.0
2011-06-24 10:30:00,30.32,30.34,30.29,30.34,45000.0,23.7934,23.8091,23.7699,23.8091,45000.0
2011-06-24 10:35:00,30.34,30.36,30.33,30.35,12000.0,23.8091,23.8248,23.8013,23.8169,12000.0
2011-06-24 10:40:00,30.35,30.37,30.3,30.3,11000.0,23.8169,23.8326,23.7777,23.7777,11000.0
2011-06-24 10:45:00,30.3,30.32,30.26,30.27,15600.0,23.7777,23.7934,23.7463,23.7542,15600.0
2011-06-24 10:50:00,30.27,30.29,30.25,30.27,7100.0,23.7542,23.7699,23.7385,23.7542,7100.0
2011-06-24 10:55:00,30.28,30.3,30.28,30.29,11500.0,23.762,23.7777,23.762,23.7699,11500.0
2011-06-24 11:00:00,30.3,30.3,30.28,30.28,15400.0,23.7777,23.7777,23.762,23.762,15400.0
2011-06-24 11:05:00,30.3,30.3,30.26,30.27,8800.0,23.7777,23.7777,23.7463,23.7542,8800.0
2011-06-24 11:10:00,30.27,30.27,30.2,30.24,15800.0,23.7542,23.7542,23.6992,23.7306,15800.0
2011-06-24 11:15:00,30.25,30.3,30.25,30.28,9700.0,23.7385,23.7777,23.7385,23.762,9700.0
2011-06-24 11:20:00,30.29,30.3,30.28,30.29,7300.0,23.7699,23.7777,23.762,23.7699,7300.0
2011-06-24 11:25:00,30.29,30.3,30.27,30.3,11700.0,23.7699,23.7777,23.7542,23.7777,11700.0
2011-06-24 11:30:00,30.3,30.3,30.28,30.29,16600.0,23.7777,23.7777,23.762,23.7699,16600.0
2011-06-24 11:35:00,30.3,30.3,30.28,30.28,16900.0,23.7777,23.7777,23.762,23.762,16900.0
2011-06-24 11:40:00,30.29,30.3,30.28,30.29,11600.0,23.7699,23.7777,23.762,23.7699,11600.0
2011-06-24 11:45:00,30.29,30.3,30.26,30.26,11400.0,23.7699,23.7777,23.7463,23.7463,11400.0
2011-06-24 11:50:00,30.26,30.27,30.24,30.24,6800.0,23.7463,23.7542,23.7306,23.7306,6800.0
2011-06-24 11:55:00,30.24,30.24,30.21,30.24,9000.0,23.7306,23.7306,23.7071,23.7306,9000.0
2011-06-24 12:00:00,30.24,30.28,30.24,30.28,5200.0,23.7306,23.762,23.7306,23.762,5200.0
2011-06-24 12:05:00,30.28,30.29,30.23,30.23,16800.0,23.762,23.7699,23.7228,23.7228,16800.0
2011-06-24 12:10:00,30.24,30.25,30.23,30.24,5100.0,23.7306,23.7385,23.7228,23.7306,5100.0
2011-06-24 12:15:00,30.24,30.25,30.23,30.25,4500.0,23.7306,23.7385,23.7228,23.7385,4500.0
2011-06-24 12:20:00,30.25,30.26,30.22,30.23,11900.0,23.7385,23.7463,23.7149,23.7228,11900.0
2011-06-24 12:25:00,30.22,30.23,30.22,30.23,8300.0,23.7149,23.7228,23.7149,23.7228,8300.0
2011-06-24 12:30:00,30.23,30.23,30.21,30.22,9200.0,23.7228,23.7228,23.7071,23.7149,9200.0
2011-06-24 12:35:00,30.22,30.23,30.21,30.22,11600.0,23.7149,23.7228,23.7071,23.7149,11600.0
2011-06-24 12:40:00,30.23,30.23,30.21,30.22,7300.0,23.7228,23.7228,23.7071,23.7149,7300.0
2011-06-24 12:45:00,30.22,30.22,30.17,30.17,15700.0,23.7149,23.7149,23.6757,23.6757,15700.0
2011-06-24 12:50:00,30.18,30.19,30.14,30.15,10000.0,23.6835,23.6914,23.6522,23.66,10000.0
2011-06-24 12:55:00,30.15,30.2,30.15,30.2,3400.0,23.66,23.6992,23.66,23.6992,3400.0
2011-06-24 13:00:00,30.2,30.21,30.14,30.14,9700.0,23.6992,23.7071,23.6522,23.6522,9700.0
2011-06-24 13:05:00,30.14,30.17,30.13,30.17,6000.0,23.6522,23.6757,23.6443,23.6757,6000.0
2011-06-24 13:10:00,30.17,30.2,30.16,30.19,7100.0,23.6757,23.6992,23.6678,23.6914,7100.0
2011-06-24 13:15:00,30.18,30.19,30.17,30.17,5700.0,23.6835,23.6914,23.6757,23.6757,5700.0
2011-06-24 13:20:00,30.18,30.19,30.17,30.19,10800.0,23.6835,23.6914,23.6757,23.6914,10800.0
2011-06-24 13:25:00,30.2,30.2,30.18,30.19,9200.0,23.6992,23.6992,23.6835,23.6914,9200.0
2011-06-24 13:30:00,30.19,30.19,30.15,30.16,18900.0,23.6914,23.6914,23.66,23.6678,18900.0
2011-06-24 13:35:00,30.16,30.21,30.15,30.21,12100.0,23.6678,23.7071,23.66,23.7071,12100.0
2011-06-24 13:40:00,30.22,30.22,30.18,30.19,11900.0,23.7149,23.7149,23.6835,23.6914,11900.0
2011-06-24 13:45:00,30.2,30.21,30.18,30.18,5300.0,23.6992,23.7071,23.6835,23.6835,5300.0
2011-06-24 13:50:00,30.18,30.19,30.18,30.18,7000.0,23.6835,23.6914,23.6835,23.6835,7000.0
2011-06-24 13:55:00,30.18,30.18,30.15,30.15,12000.0,23.6835,23.6835,23.66,23.66,12000.0
2011-06-24 14:00:00,30.16,30.16,30.12,30.14,14900.0,23.6678,23.6678,23.6365,23.6522,14900.0
2011-06-24 14:05:00,30.14,30.14,30.11,30.11,10200.0,23.6522,23.6522,23.6286,23.6286,10200.0
2011-06-24 14:10:00,30.11,30.13,30.1,30.11,9000.0,23.6286,23.6443,23.6208,23.6286,9000.0
2011-06-24 14:15:00,30.1,30.15,30.1,30.15,5600.0,23.6208,23.66,23.6208,23.66,5600.0
2011-06-24 14:20:00,30.15,30.15,30.14,30.14,16300.0,23.66,23.66,23.6522,23.6522,16300.0
2011-06-24 14:25:00,30.15,30.16,30.14,30.14,12800.0,23.66,23.6678,23.6522,23.6522,12800.0
2011-06-24 14:30:00,30.14,30.15,30.13,30.14,14900.0,23.6522,23.66,23.6443,23.6522,14900.0
2011-06-24 14:35:00,30.14,30.15,30.12,30.15,23800.0,23.6522,23.66,23.6365,23.66,23800.0
2011-06-24 14:40:00,30.15,30.17,30.11,30.15,43000.0,23.66,23.6757,23.6286,23.66,43000.0
2011-06-24 14:45:00,30.15,30.17,30.13,30.13,23000.0,23.66,23.6757,23.6443,23.6443,23000.0
2011-06-24 14:50:00,30.14,30.14,30.13,30.13,3200.0,23.6522,23.6522,23.6443,23.6443,3200.0
2011-06-24 14:55:00,30.13,30.14,30.11,30.12,24600.0,23.6443,23.6522,23.6286,23.6365,24600.0
2011-06-24 15:00:00,30.12,30.13,30.11,30.11,7200.0,23.6365,23.6443,23.6286,23.6286,7200.0
2011-06-24 15:05:00,30.11,30.11,30.09,30.1,17200.0,23.6286,23.6286,23.6129,23.6208,17200.0
2011-06-24 15:10:00,30.1,30.13,30.09,30.11,26400.0,23.6208,23.6443,23.6129,23.6286,26400.0
2011-06-24 15:15:00,30.12,30.16,30.11,30.13,17600.0,23.6365,23.6678,23.6286,23.6443,17600.0
2011-06-24 15:20:00,30.14,30.15,30.11,30.11,14100.0,23.6522,23.66,23.6286,23.6286,14100.0
2011-06-24 15:25:00,30.11,30.15,30.11,30.14,13700.0,23.6286,23.66,23.6286,23.6522,13700.0
2011-06-24 15:30:00,30.14,30.17,30.14,30.17,35300.0,23.6522,23.6757,23.6522,23.6757,35300.0
2011-06-24 15:35:00,30.17,30.17,30.12,30.13,28400.0,23.6757,23.6757,23.6365,23.6443,28400.0
2011-06-24 15:40:00,30.13,30.16,30.1,30.14,33700.0,23.6443,23.6678,23.6208,23.6522,33700.0
2011-06-24 15:45:00,30.13,30.13,30.05,30.07,54400.0,23.6443,23.6443,23.5815,23.5972,54400.0
2011-06-24 15:50:00,30.08,30.09,30.02,30.06,36800.0,23.6051,23.6129,23.558,23.5894,36800.0
2011-06-24 15:55:00,30.07,30.1,30.06,30.08,88200.0,23.5972,23.6208,23.5894,23.6051,88200.0
2011-06-27 09:30:00,30.21,30.24,30.07,30.1,25000.0,23.7071,23.7306,23.5972,23.6208,25000.0
2011-06-27 09:35:00,30.08,30.08,30.0,30.01,9800.0,23.6051,23.6051,23.5423,23.5501,9800.0
2011-06-27 09:40:00,30.0,30.12,29.91,30.11,25400.0,23.5423,23.6365,23.4717,23.6286,25400.0
2011-06-27 09:45:00,30.12,30.15,30.11,30.13,7000.0,23.6365,23.66,23.6286,23.6443,7000.0
2011-06-27 09:50:00,30.13,30.18,30.11,30.15,11700.0,23.6443,23.6835,23.6286,23.66,11700.0
2011-06-27 09:55:00,30.16,30.16,30.11,30.14,9000.0,23.6678,23.6678,23.6286,23.6522,9000.0
2011-06-27 10:00:00,30.14,30.17,30.11,30.14,23900.0,23.6522,23.6757,23.6286,23.6522,23900.0
2011-06-27 10:05:00,30.14,30.14,30.09,30.12,14400.0,23.6522,23.6522,23.6129,23.6365,14400.0
2011-06-27 10:10:00,30.12,30.16,30.12,30.15,12200.0,23.6365,23.6678,23.6365,23.66,12200.0
2011-06-27 10:15:00,30.16,30.19,30.14,30.19,13700.0,23.6678,23.6914,23.6522,23.6914,13700.0
2011-06-27 10:20:00,30.2,30.23,30.17,30.23,8400.0,23.6992,23.7228,23.6757,23.7228,8400.0
2011-06-27 10:25:00,30.23,30.28,30.23,30.28,6400.0,23.7228,23.762,23.7228,23.762,6400.0
2011-06-27 10:30:00,30.28,30.29,30.22,30.22,7800.0,23.762,23.7699,23.7149,23.7149,7800.0
2011-06-27 10:35:00,30.23,30.25,30.21,30.24,2500.0,23.7228,23.7385,23.7071,23.7306,2500.0
2011-06-27 10:40:00,30.24,30.26,30.23,30.25,9400.0,23.7306,23.7463,23.7228,23.7385,9400.0
2011-06-27 10:45:00,30.25,30.27,30.25,30.26,6200.0,23.7385,23.7542,23.7385,23.7463,6200.0
2011-06-27 10:50:00,30.25,30.26,30.23,30.24,10200.0,23.7385,23.7463,23.7228,23.7306,10200.0
2011-06-27 10:55:00,30.24,30.26,30.22,30.23,5800.0,23.7306,23.7463,23.7149,23.7228,5800.0
2011-06-27 11:00:00,30.24,30.27,30.24,30.26,10000.0,23.7306,23.7542,23.7306,23.7463,10000.0
2011-06-27 11:05:00,30.26,30.26,30.23,30.23,3200.0,23.7463,23.7463,23.7228,23.7228,3200.0
2011-06-27 11:10:00,30.22,30.24,30.21,30.23,9900.0,23.7149,23.7306,23.7071,23.7228,9900.0
2011-06-27 11:15:00,30.23,30.23,30.21,30.22,3700.0,23.7228,23.7228,23.7071,23.7149,3700.0
2011-06-27 11:20:00,30.22,30.23,30.21,30.21,4300.0,23.7149,23.7228,23.7071,23.7071,4300.0
2011-06-27 11:25:00,30.22,30.24,30.22,30.22,5200.0,23.7149,23.7306,23.7149,23.7149,5200.0
2011-06-27 11:30:00,30.22,30.24,30.22,30.24,9900.0,23.7149,23.7306,23.7149,23.7306,9900.0
2011-06-27 11:35:00,30.23,30.26,30.23,30.26,13000.0,23.7228,23.7463,23.7228,23.7463,13000.0
2011-06-27 11:40:00,30.27,30.28,30.27,30.28,1900.0,23.7542,23.762,23.7542,23.762,1900.0
2011-06-27 11:45:00,30.27,30.3,30.26,30.29,10600.0,23.7542,23.7777,23.7463,23.7699,10600.0
2011-06-27 11:50:00,30.29,30.3,30.27,30.29,11500.0,23.7699,23.7777,23.7542,23.7699,11500.0
2011-06-27 11:55:00,30.29,30.29,30.26,30.29,5600.0,23.7699,23.7699,23.7463,23.7699,5600.0
2011-06-27 12:00:00,30.29,30.31,30.29,30.3,9300.0,23.7699,23.7856,23.7699,23.7777,9300.0
2011-06-27 12:05:00,30.29,30.31,30.29,30.31,2600.0,23.7699,23.7856,23.7699,23.7856,2600.0
2011-06-27 12:10:00,30.31,30.31,30.29,30.29,3000.0,23.7856,23.7856,23.7699,23.7699,3000.0
2011-06-27 12:15:00,30.29,30.3,30.27,30.28,5600.0,23.7699,23.7777,23.7542,23.762,5600.0
2011-06-27 12:20:00,30.28,30.28,30.27,30.28,4400.0,23.762,23.762,23.7542,23.762,4400.0
2011-06-27 12:25:00,30.28,30.28,30.27,30.28,1200.0,23.762,23.762,23.7542,23.762,1200.0
2011-06-27 12:30:00,30.27,30.28,30.27,30.28,600.0,23.7542,23.762,23.7542,23.762,600.0
2011-06-27 12:35:00,30.28,30.28,30.27,30.27,1000.0,23.762,23.762,23.7542,23.7542,1000.0
2011-06-27 12:40:00,30.27,30.3,30.27,30.29,5200.0,23.7542,23.7777,23.7542,23.7699,5200.0
2011-06-27 12:45:00,30.3,30.3,30.27,30.27,3200.0,23.7777,23.7777,23.7542,23.7542,3200.0
2011-06-27 12:50:00,30.27,30.29,30.27,30.28,1000.0,23.7542,23.7699,23.7542,23.762,1000.0
2011-06-27 12:55:00,30.28,30.29,30.27,30.27,1900.0,23.762,23.7699,23.7542,23.7542,1900.0
2011-06-27 13:00:00,30.27,30.29,30.27,30.29,2300.0,23.7542,23.7699,23.7542,23.7699,2300.0
2011-06-27 13:05:00,30.28,30.31,30.28,30.3,13200.0,23.762,23.7856,23.762,23.7777,13200.0
2011-06-27 13:10:00,30.3,30.32,30.29,30.31,12100.0,23.7777,23.7934,23.7699,23.7856,12100.0
2011-06-27 13:15:00,30.31,30.31,30.28,30.3,58800.0,23.7856,23.7856,23.762,23.7777,58800.0
2011-06-27 13:20:00,30.3,30.3,30.24,30.24,12100.0,23.7777,23.7777,23.7306,23.7306,12100.0
2011-06-27 13:25:00,30.25,30.25,30.2,30.21,5000.0,23.7385,23.7385,23.6992,23.7071,5000.0
2011-06-27 13:30:00,30.21,30.23,30.2,30.22,4700.0,23.7071,23.7228,23.6992,23.7149,4700.0
2011-06-27 13:35:00,30.22,30.22,30.19,30.2,5400.0,23.7149,23.7149,23.6914,23.6992,5400.0
2011-06-27 13:40:00,30.19,30.21,30.17,30.2,6300.0,23.6914,23.7071,23.6757,23.6992,6300.0
2011-06-27 13:45:00,30.19,30.21,30.19,30.2,3700.0,23.6914,23.7071,23.6914,23.6992,3700.0
2011-06-27 13:50:00,30.2,30.23,30.2,30.2,6600.0,23.6992,23.7228,23.6992,23.6992,6600.0
2011-06-27 13:55:00,30.21,30.21,30.17,30.17,7300.0,23.7071,23.7071,23.6757,23.6757,7300.0
2011-06-27 14:00:00,30.18,30.26,30.18,30.22,30000.0,23.6835,23.7463,23.6835,23.7149,30000.0
2011-06-27 14:05:00,30.23,30.27,30.22,30.24,8700.0,23.7228,23.7542,23.7149,23.7306,8700.0
2011-06-27 14:10:00,30.25,30.28,30.22,30.26,14400.0,23.7385,23.762,23.7149,23.7463,14400.0
2011-06-27 14:15:00,30.26,30.28,30.24,30.24,14000.0,23.7463,23.762,23.7306,23.7306,14000.0
2011-06-27 14:20:00,30.26,30.28,30.25,30.28,3900.0,23.7463,23.762,23.7385,23.762,3900.0
2011-06-27 14:25:00,30.27,30.28,30.27,30.28,5800.0,23.7542,23.762,23.7542,23.762,5800.0
2011-06-27 14:30:00,30.28,30.28,30.27,30.27,11000.0,23.762,23.762,23.7542,23.7542,11000.0
2011-06-27 14:35:00,30.27,30.28,30.24,30.27,10100.0,23.7542,23.762,23.7306,23.7542,10100.0
2011-06-27 14:40:00,30.27,30.28,30.26,30.27,7100.0,23.7542,23.762,23.7463,23.7542,7100.0
2011-06-27 14:45:00,30.27,30.28,30.27,30.28,9800.0,23.7542,23.762,23.7542,23.762,9800.0
2011-06-27 14:50:00,30.28,30.28,30.24,30.24,3800.0,23.762,23.762,23.7306,23.7306,3800.0
2011-06-27 14:55:00,30.24,30.26,30.24,30.25,8500.0,23.7306,23.7463,23.7306,23.7385,8500.0
2011-06-27 15:00:00,30.25,30.25,30.24,30.25,6000.0,23.7385,23.7385,23.7306,23.7385,6000.0
2011-06-27 15:05:00,30.25,30.25,30.22,30.22,4400.0,23.7385,23.7385,23.7149,23.7149,4400.0
2011-06-27 15:10:00,30.23,30.24,30.2,30.24,8600.0,23.7228,23.7306,23.6992,23.7306,8600.0
2011-06-27 15:15:00,30.24,30.26,30.23,30.26,6200.0,23.7306,23.7463,23.7228,23.7463,6200.0
2011-06-27 15:20:00,30.26,30.28,30.25,30.27,16800.0,23.7463,23.762,23.7385,23.7542,16800.0
2011-06-27 15:25:00,30.26,30.27,30.24,30.24,6400.0,23.7463,23.7542,23.7306,23.7306,6400.0
2011-06-27 15:30:00,30.25,30.25,30.22,30.24,14000.0,23.7385,23.7385,23.7149,23.7306,14000.0
2011-06-27 15:35:00,30.25,30.25,30.22,30.22,13000.0,23.7385,23.7385,23.7149,23.7149,13000.0
2011-06-27 15:40:00,30.23,30.25,30.22,30.24,20800.0,23.7228,23.7385,23.7149,23.7306,20800.0
2011-06-27 15:45:00,30.25,30.25,30.22,30.23,28700.0,23.7385,23.7385,23.7149,23.7228,28700.0
2011-06-27 15:50:00,30.23,30.24,30.22,30.23,21600.0,23.7228,23.7306,23.7149,23.7228,21600.0
2011-06-27 15:55:00,30.23,30.24,30.18,30.2,62100.0,23.7228,23.7306,23.6835,23.6992,62100.0
2011-06-28 09:30:00,30.25,30.25,30.2,30.22,19300.0,23.7385,23.7385,23.6992,23.7149,19300.0
2011-06-28 09:35:00,30.23,30.27,30.18,30.19,18100.0,23.7228,23.7542,23.6835,23.6914,18100.0
2011-06-28 09:40:00,30.21,30.26,30.19,30.24,8200.0,23.7071,23.7463,23.6914,23.7306,8200.0
2011-06-28 09:45:00,30.25,30.26,30.21,30.21,14800.0,23.7385,23.7463,23.7071,23.7071,14800.0
2011-06-28 09:50:00,30.22,30.27,30.21,30.22,9900.0,23.7149,23.7542,23.7071,23.7149,9900.0
2011-06-28 09:55:00,30.23,30.28,30.23,30.25,8600.0,23.7228,23.762,23.7228,23.7385,8600.0
2011-06-28 10:00:00,30.25,30.28,30.21,30.28,33300.0,23.7385,23.762,23.7071,23.762,33300.0
2011-06-28 10:05:00,30.28,30.28,30.25,30.27,9000.0,23.762,23.762,23.7385,23.7542,9000.0
2011-06-28 10:10:00,30.27,30.3,30.26,30.3,6400.0,23.7542,23.7777,23.7463,23.7777,6400.0
2011-06-28 10:15:00,30.29,30.3,30.27,30.27,13500.0,23.7699,23.7777,23.7542,23.7542,13500.0
2011-06-28 10:20:00,30.27,30.28,30.26,30.27,4700.0,23.7542,23.762,23.7463,23.7542,4700.0
2011-06-28 10:25:00,30.27,30.3,30.26,30.3,14000.0,23.7542,23.7777,23.7463,23.7777,14000.0
2011-06-28 10:30:00,30.3,30.34,30.29,30.3,27100.0,23.7777,23.8091,23.7699,23.7777,27100.0
2011-06-28 10:35:00,30.3,30.3,30.24,30.24,21200.0,23.7777,23.7777,23.7306,23.7306,21200.0
2011-06-28 10:40:00,30.25,30.26,30.23,30.24,15600.0,23.7385,23.7463,23.7228,23.7306,15600.0
2011-06-28 10:45:00,30.24,30.24,30.22,30.22,9300.0,23.7306,23.7306,23.7149,23.7149,9300.0
2011-06-28 10:50:00,30.22,30.25,30.21,30.24,8400.0,23.7149,23.7385,23.7071,23.7306,8400.0
2011-06-28 10:55:00,30.24,30.25,30.22,30.23,91500.0,23.7306,23.7385,23.7149,23.7228,91500.0
2011-06-28 11:00:00,30.23,30.24,30.19,30.21,21900.0,23.7228,23.7306,23.6914,23.7071,21900.0
2011-06-28 11:05:00,30.21,30.25,30.2,30.25,22400.0,23.7071,23.7385,23.6992,23.7385,22400.0
2011-06-28 11:10:00,30.25,30.25,30.22,30.25,19100.0,23.7385,23.7385,23.7149,23.7385,19100.0
2011-06-28 11:15:00,30.25,30.25,30.24,30.25,3500.0,23.7385,23.7385,23.7306,23.7385,3500.0
2011-06-28 11:20:00,30.25,30.25,30.23,30.25,14500.0,23.7385,23.7385,23.7228,23.7385,14500.0
2011-06-28 11:25:00,30.24,30.26,30.24,30.25,9400.0,23.7306,23.7463,23.7306,23.7385,9400.0
2011-06-28 11:30:00,30.25,30.27,30.24,30.25,13000.0,23.7385,23.7542,23.7306,23.7385,13000.0
2011-06-28 11:35:00,30.25,30.29,30.25,30.28,11300.0,23.7385,23.7699,23.7385,23.762,11300.0
2011-06-28 11:40:00,30.28,30.29,30.27,30.27,4400.0,23.762,23.7699,23.7542,23.7542,4400.0
2011-06-28 11:45:00,30.28,30.31,30.28,30.28,12100.0,23.762,23.7856,23.762,23.762,12100.0
2011-06-28 11:50:00,30.29,30.29,30.27,30.29,4200.0,23.7699,23.7699,23.7542,23.7699,4200.0
2011-06-28 11:55:00,30.28,30.28,30.27,30.28,7800.0,23.762,23.762,23.7542,23.762,7800.0
2011-06-28 12:00:00,30.28,30.29,30.27,30.29,16600.0,23.762,23.7699,23.7542,23.7699,16600.0
2011-06-28 12:05:00,30.28,30.29,30.28,30.28,2600.0,23.762,23.7699,23.762,23.762,2600.0
2011-06-28 12:10:00,30.28,30.3,30.28,30.29,2000.0,23.762,23.7777,23.762,23.7699,2000.0
2011-06-28 12:15:00,30.3,30.3,30.29,30.3,6200.0,23.7777,23.7777,23.7699,23.7777,6200.0
2011-06-28 12:20:00,30.3,30.31,30.29,30.29,9400.0,23.7777,23.7856,23.7699,23.7699,9400.0
2011-06-28 12:25:00,30.29,30.3,30.29,30.3,2000.0,23.7699,23.7777,23.7699,23.7777,2000.0
2011-06-28 12:30:00,30.3,30.3,30.28,30.3,11700.0,23.7777,23.7777,23.762,23.7777,11700.0
2011-06-28 12:35:00,30.3,30.3,30.25,30.3,61100.0,23.7777,23.7777,23.7385,23.7777,61100.0
2011-06-28 12:40:00,30.3,30.31,30.27,30.3,11400.0,23.7777,23.7856,23.7542,23.7777,11400.0
2011-06-28 12:45:00,30.3,30.31,30.29,30.31,5400.0,23.7777,23.7856,23.7699,23.7856,5400.0
2011-06-28 12:50:00,30.3,30.31,30.29,30.3,12000.0,23.7777,23.7856,23.7699,23.7777,12000.0
2011-06-28 12:55:00,30.3,30.31,30.29,30.29,10000.0,23.7777,23.7856,23.7699,23.7699,10000.0
2011-06-28 13:00:00,30.3,30.32,30.29,30.31,16900.0,23.7777,23.7934,23.7699,23.7856,16900.0
2011-06-28 13:05:00,30.3,30.31,30.29,30.3,21300.0,23.7777,23.7856,23.7699,23.7777,21300.0
2011-06-28 13:10:00,30.3,30.3,30.27,30.28,8400.0,23.7777,23.7777,23.7542,23.762,8400.0
2011-06-28 13:15:00,30.28,30.28,30.27,30.28,4500.0,23.762,23.762,23.7542,23.762,4500.0
2011-06-28 13:20:00,30.27,30.28,30.26,30.28,10700.0,23.7542,23.762,23.7463,23.762,10700.0
2011-06-28 13:25:00,30.27,30.29,30.27,30.29,4400.0,23.7542,23.7699,23.7542,23.7699,4400.0
2011-06-28 13:30:00,30.28,30.29,30.26,30.27,9300.0,23.762,23.7699,23.7463,23.7542,9300.0
2011-06-28 13:35:00,30.26,30.28,30.26,30.28,11900.0,23.7463,23.762,23.7463,23.762,11900.0
2011-06-28 13:40:00,30.27,30.28,30.27,30.27,5100.0,23.7542,23.762,23.7542,23.7542,5100.0
2011-06-28 13:45:00,30.27,30.29,30.26,30.29,5900.0,23.7542,23.7699,23.7463,23.7699,5900.0
2011-06-28 13:50:00,30.29,30.29,30.28,30.29,5700.0,23.7699,23.7699,23.762,23.7699,5700.0
2011-06-28 13:55:00,30.29,30.31,30.28,30.28,8800.0,23.7699,23.7856,23.762,23.762,8800.0
2011-06-28 14:00:00,30.28,30.3,30.28,30.28,4600.0,23.762,23.7777,23.762,23.762,4600.0
2011-06-28 14:05:00,30.28,30.29,30.26,30.26,5600.0,23.762,23.7699,23.7463,23.7463,5600.0
2011-06-28 14:10:00,30.25,30.28,30.25,30.27,9200.0,23.7385,23.762,23.7385,23.7542,9200.0
2011-06-28 14:15:00,30.27,30.27,30.26,30.27,2300.0,23.7542,23.7542,23.7463,23.7542,2300.0
2011-06-28 14:20:00,30.27,30.28,30.26,30.26,7700.0,23.7542,23.762,23.7463,23.7463,7700.0
2011-06-28 14:25:00,30.27,30.27,30.24,30.27,23800.0,23.7542,23.7542,23.7306,23.7542,23800.0
2011-06-28 14:30:00,30.27,30.28,30.26,30.27,5100.0,23.7542,23.762,23.7463,23.7542,5100.0
2011-06-28 14:35:00,30.26,30.28,30.26,30.27,24300.0,23.7463,23.762,23.7463,23.7542,24300.0
2011-06-28 14:40:00,30.27,30.27,30.25,30.25,8400.0,23.7542,23.7542,23.7385,23.7385,8400.0
2011-06-28 14:45:00,30.25,30.28,30.25,30.27,6800.0,23.7385,23.762,23.7385,23.7542,6800.0
2011-06-28 14:50:00,30.26,30.28,30.26,30.27,9200.0,23.7463,23.762,23.7463,23.7542,9200.0
2011-06-28 14:55:00,30.27,30.29,30.27,30.27,23300.0,23.7542,23.7699,23.7542,23.7542,23300.0
2011-06-28 15:00:00,30.27,30.27,30.26,30.27,14200.0,23.7542,23.7542,23.7463,23.7542,14200.0
2011-06-28 15:05:00,30.27,30.27,30.26,30.27,13300.0,23.7542,23.7542,23.7463,23.7542,13300.0
2011-06-28 15:10:00,30.27,30.27,30.23,30.24,18100.0,23.7542,23.7542,23.7228,23.7306,18100.0
2011-06-28 15:15:00,30.24,30.25,30.23,30.24,37500.0,23.7306,23.7385,23.7228,23.7306,37500.0
2011-06-28 15:20:00,30.25,30.25,30.24,30.25,12700.0,23.7385,23.7385,23.7306,23.7385,12700.0
2011-06-28 15:25:00,30.25,30.25,30.24,30.24,82200.0,23.7385,23.7385,23.7306,23.7306,82200.0
2011-06-28 15:30:00,30.25,30.26,30.22,30.22,23200.0,23.7385,23.7463,23.7149,23.7149,23200.0
2011-06-28 15:35:00,30.22,30.25,30.21,30.23,17400.0,23.7149,23.7385,23.7071,23.7228,17400.0
2011-06-28 15:40:00,30.24,30.25,30.22,30.25,14200.0,23.7306,23.7385,23.7149,23.7385,14200.0
2011-06-28 15:45:00,30.25,30.26,30.24,30.25,85300.0,23.7385,23.7463,23.7306,23.7385,85300.0
2011-06-28 15:50:00,30.25,30.26,30.25,30.25,23400.0,23.7385,23.7463,23.7385,23.7385,23400.0
2011-06-28 15:55:00,30.26,30.27,30.22,30.25,112400.0,23.7463,23.7542,23.7149,23.7385,112400.0
2011-06-29 09:30:00,30.34,30.43,30.34,30.4,13500.0,23.8091,23.8797,23.8091,23.8562,13500.0
2011-06-29 09:35:00,30.4,30.44,30.36,30.4,14100.0,23.8562,23.8876,23.8248,23.8562,14100.0
2011-06-29 09:40:00,30.4,30.43,30.39,30.39,6700.0,23.8562,23.8797,23.8483,23.8483,6700.0
2011-06-29 09:45:00,30.39,30.43,30.38,30.38,11100.0,23.8483,23.8797,23.8405,23.8405,11100.0
2011-06-29 09:50:00,30.37,30.42,30.37,30.41,64600.0,23.8326,23.8719,23.8326,23.864,64600.0
2011-06-29 09:55:00,30.42,30.43,30.38,30.43,7300.0,23.8719,23.8797,23.8405,23.8797,7300.0
2011-06-29 10:00:00,30.44,30.45,30.38,30.4,9800.0,23.8876,23.8954,23.8405,23.8562,9800.0
2011-06-29 10:05:00,30.39,30.4,30.37,30.38,9400.0,23.8483,23.8562,23.8326,23.8405,9400.0
2011-06-29 10:10:00,30.38,30.42,30.38,30.42,6000.0,23.8405,23.8719,23.8405,23.8719,6000.0
2011-06-29 10:15:00,30.42,30.47,30.42,30.47,6400.0,23.8719,23.9111,23.8719,23.9111,6400.0
2011-06-29 10:20:00,30.47,30.5,30.47,30.47,6200.0,23.9111,23.9347,23.9111,23.9111,6200.0
2011-06-29 10:25:00,30.48,30.48,30.45,30.47,7700.0,23.919,23.919,23.8954,23.9111,7700.0
2011-06-29 10:30:00,30.47,30.51,30.47,30.51,8100.0,23.9111,23.9425,23.9111,23.9425,8100.0
2011-06-29 10:35:00,30.5,30.52,30.47,30.52,159800.0,23.9347,23.9504,23.9111,23.9504,159800.0
2011-06-29 10:40:00,30.5,30.52,30.49,30.5,5200.0,23.9347,23.9504,23.9268,23.9347,5200.0
2011-06-29 10:45:00,30.51,30.52,30.5,30.51,5600.0,23.9425,23.9504,23.9347,23.9425,5600.0
2011-06-29 10:50:00,30.5,30.51,30.48,30.48,12900.0,23.9347,23.9425,23.919,23.919,12900.0
2011-06-29 10:55:00,30.48,30.52,30.48,30.5,15300.0,23.919,23.9504,23.919,23.9347,15300.0
2011-06-29 11:00:00,30.5,30.5,30.48,30.49,4800.0,23.9347,23.9347,23.919,23.9268,4800.0
2011-06-29 11:05:00,30.5,30.51,30.48,30.49,11500.0,23.9347,23.9425,23.919,23.9268,11500.0
2011-06-29 11:10:00,30.5,30.5,30.48,30.49,4500.0,23.9347,23.9347,23.919,23.9268,4500.0
2011-06-29 11:15:00,30.5,30.53,30.49,30.5,7000.0,23.9347,23.9582,23.9268,23.9347,7000.0
2011-06-29 11:20:00,30.5,30.53,30.5,30.52,4800.0,23.9347,23.9582,23.9347,23.9504,4800.0
2011-06-29 11:25:00,30.51,30.52,30.48,30.49,18500.0,23.9425,23.9504,23.919,23.9268,18500.0
2011-06-29 11:30:00,30.48,30.5,30.48,30.48,6300.0,23.919,23.9347,23.919,23.919,6300.0
2011-06-29 11:35:00,30.49,30.51,30.49,30.51,3100.0,23.9268,23.9425,23.9268,23.9425,3100.0
2011-06-29 11:40:00,30.51,30.54,30.51,30.53,4100.0,23.9425,23.9661,23.9425,23.9582,4100.0
2011-06-29 11:45:00,30.54,30.56,30.51,30.55,7000.0,23.9661,23.9817,23.9425,23.9739,7000.0
2011-06-29 11:50:00,30.55,30.55,30.53,30.55,4800.0,23.9739,23.9739,23.9582,23.9739,4800.0
2011-06-29 11:55:00,30.55,30.58,30.55,30.57,5600.0,23.9739,23.9974,23.9739,23.9896,5600.0
2011-06-29 12:00:00,30.58,30.63,30.57,30.62,12300.0,23.9974,24.0367,23.9896,24.0288,12300.0
2011-06-29 12:05:00,30.62,30.64,30.61,30.63,6100.0,24.0288,24.0445,24.021,24.0367,6100.0
2011-06-29 12:10:00,30.62,30.63,30.61,30.61,6200.0,24.0288,24.0367,24.021,24.021,6200.0
2011-06-29 12:15:00,30.61,30.66,30.6,30.65,39400.0,24.021,24.0602,24.0131,24.0524,39400.0
2011-06-29 12:20:00,30.65,30.66,30.65,30.66,7700.0,24.0524,24.0602,24.0524,24.0602,7700.0
2011-06-29 12:25:00,30.65,30.66,30.65,30.65,8500.0,24.0524,24.0602,24.0524,24.0524,8500.0
2011-06-29 12:30:00,30.65,30.66,30.65,30.66,7200.0,24.0524,24.0602,24.0524,24.0602,7200.0
2011-06-29 12:35:00,30.66,30.67,30.65,30.67,2800.0,24.0602,24.0681,24.0524,24.0681,2800.0
2011-06-29 12:40:00,30.67,30.67,30.65,30.67,4700.0,24.0681,24.0681,24.0524,24.0681,4700.0
2011-06-29 12:45:00,30.67,30.69,30.66,30.67,13800.0,24.0681,24.0838,24.0602,24.0681,13800.0
2011-06-29 12:50:00,30.69,30.69,30.65,30.66,5800.0,24.0838,24.0838,24.0524,24.0602,5800.0
2011-06-29 12:55:00,30.67,30.68,30.66,30.66,2000.0,24.0681,24.0759,24.0602,24.0602,2000.0
2011-06-29 13:00:00,30.66,30.67,30.64,30.65,20300.0,24.0602,24.0681,24.0445,24.0524,20300.0
2011-06-29 13:05:00,30.65,30.66,30.63,30.64,7700.0,24.0524,24.0602,24.0367,24.0445,7700.0
2011-06-29 13:10:00,30.65,30.67,30.64,30.65,17000.0,24.0524,24.0681,24.0445,24.0524,17000.0
2011-06-29 13:15:00,30.65,30.65,30.58,30.59,53900.0,24.0524,24.0524,23.9974,24.0053,53900.0
2011-06-29 13:20:00,30.58,30.58,30.54,30.55,19200.0,23.9974,23.9974,23.9661,23.9739,19200.0
2011-06-29 13:25:00,30.55,30.55,30.53,30.53,3600.0,23.9739,23.9739,23.9582,23.9582,3600.0
2011-06-29 13:30:00,30.53,30.55,30.53,30.55,12600.0,23.9582,23.9739,23.9582,23.9739,12600.0
2011-06-29 13:35:00,30.55,30.55,30.51,30.52,10700.0,23.9739,23.9739,23.9425,23.9504,10700.0
2011-06-29 13:40:00,30.52,30.53,30.52,30.53,2200.0,23.9504,23.9582,23.9504,23.9582,2200.0
2011-06-29 13:45:00,30.52,30.52,30.51,30.51,1700.0,23.9504,23.9504,23.9425,23.9425,1700.0
2011-06-29 13:50:00,30.51,30.52,30.48,30.49,8200.0,23.9425,23.9504,23.919,23.9268,8200.0
2011-06-29 13:55:00,30.49,30.49,30.48,30.48,2300.0,23.9268,23.9268,23.919,23.919,2300.0
2011-06-29 14:00:00,30.49,30.51,30.48,30.51,7000.0,23.9268,23.9425,23.919,23.9425,7000.0
2011-06-29 14:05:00,30.5,30.5,30.47,30.47,5500.0,23.9347,23.9347,23.9111,23.9111,5500.0
2011-06-29 14:10:00,30.47,30.48,30.44,30.45,4800.0,23.9111,23.919,23.8876,23.8954,4800.0
2011-06-29 14:15:00,30.45,30.46,30.45,30.45,8200.0,23.8954,23.9033,23.8954,23.8954,8200.0
2011-06-29 14:20:00,30.45,30.46,30.41,30.41,9200.0,23.8954,23.9033,23.864,23.864,9200.0
2011-06-29 14:25:00,30.41,30.44,30.41,30.44,4100.0,23.864,23.8876,23.864,23.8876,4100.0
2011-06-29 14:30:00,30.43,30.45,30.43,30.45,4300.0,23.8797,23.8954,23.8797,23.8954,4300.0
2011-06-29 14:35:00,30.45,30.46,30.43,30.44,5700.0,23.8954,23.9033,23.8797,23.8876,5700.0
2011-06-29 14:40:00,30.44,30.45,30.41,30.42,5700.0,23.8876,23.8954,23.864,23.8719,5700.0
2011-06-29 14:45:00,30.42,30.46,30.42,30.42,10500.0,23.8719,23.9033,23.8719,23.8719,10500.0
2011-06-29 14:50:00,30.44,30.49,30.44,30.49,6800.0,23.8876,23.9268,23.8876,23.9268,6800.0
2011-06-29 14:55:00,30.49,30.5,30.49,30.5,3600.0,23.9268,23.9347,23.9268,23.9347,3600.0
2011-06-29 15:00:00,30.49,30.52,30.49,30.49,11700.0,23.9268,23.9504,23.9268,23.9268,11700.0
2011-06-29 15:05:00,30.49,30.49,30.47,30.47,2100.0,23.9268,23.9268,23.9111,23.9111,2100.0
2011-06-29 15:10:00,30.48,30.55,30.48,30.55,33600.0,23.919,23.9739,23.919,23.9739,33600.0
2011-06-29 15:15:00,30.55,30.57,30.52,30.54,52400.0,23.9739,23.9896,23.9504,23.9661,52400.0
2011-06-29 15:20:00,30.54,30.55,30.5,30.55,26100.0,23.9661,23.9739,23.9347,23.9739,26100.0
2011-06-29 15:25:00,30.55,30.61,30.55,30.58,34500.0,23.9739,24.021,23.9739,23.9974,34500.0
2011-06-29 15:30:00,30.58,30.6,30.58,30.59,24300.0,23.9974,24.0131,23.9974,24.0053,24300.0
2011-06-29 15:35:00,30.58,30.61,30.56,30.61,38200.0,23.9974,24.021,23.9817,24.021,38200.0
2011-06-29 15:40:00,30.61,30.62,30.57,30.57,22000.0,24.021,24.0288,23.9896,23.9896,22000.0
2011-06-29 15:45:00,30.58,30.62,30.56,30.6,80000.0,23.9974,24.0288,23.9817,24.0131,80000.0
2011-06-29 15:50:00,30.6,30.63,30.58,30.61,51300.0,24.0131,24.0367,23.9974,24.021,51300.0
2011-06-29 15:55:00,30.62,30.63,30.57,30.59,135200.0,24.0288,24.0367,23.9896,24.0053,135200.0
2011-06-30 09:30:00,30.67,30.67,30.59,30.59,23500.0,24.0681,24.0681,24.0053,24.0053,23500.0
2011-06-30 09:35:00,30.61,30.63,30.58,30.6,6400.0,24.021,24.0367,23.9974,24.0131,6400.0
2011-06-30 09:40:00,30.6,30.69,30.59,30.67,8800.0,24.0131,24.0838,24.0053,24.0681,8800.0
2011-06-30 09:45:00,30.67,30.75,30.67,30.74,14200.0,24.0681,24.1308,24.0681,24.123,14200.0
2011-06-30 09:50:00,30.74,30.75,30.73,30.75,6800.0,24.123,24.1308,24.1152,24.1308,6800.0
2011-06-30 09:55:00,30.76,30.76,30.72,30.73,8200.0,24.1387,24.1387,24.1073,24.1152,8200.0
2011-06-30 10:00:00,30.74,30.8,30.74,30.8,10600.0,24.123,24.1701,24.123,24.1701,10600.0
2011-06-30 10:05:00,30.8,30.82,30.8,30.81,27400.0,24.1701,24.1858,24.1701,24.1779,27400.0
2011-06-30 10:10:00,30.82,30.82,30.8,30.81,1900.0,24.1858,24.1858,24.1701,24.1779,1900.0
2011-06-30 10:15:00,30.81,30.82,30.81,30.82,4700.0,24.1779,24.1858,24.1779,24.1858,4700.0
2011-06-30 10:20:00,30.82,30.91,30.82,30.9,9700.0,24.1858,24.2564,24.1858,24.2486,9700.0
2011-06-30 10:25:00,30.9,30.9,30.84,30.84,6200.0,24.2486,24.2486,24.2015,24.2015,6200.0
2011-06-30 10:30:00,30.84,30.84,30.82,30.84,4100.0,24.2015,24.2015,24.1858,24.2015,4100.0
2011-06-30 10:35:00,30.83,30.84,30.82,30.83,3900.0,24.1936,24.2015,24.1858,24.1936,3900.0
2011-06-30 10:40:00,30.83,30.83,30.8,30.81,4400.0,24.1936,24.1936,24.1701,24.1779,4400.0
2011-06-30 10:45:00,30.81,30.81,30.79,30.79,2100.0,24.1779,24.1779,24.1622,24.1622,2100.0
2011-06-30 10:50:00,30.8,30.83,30.8,30.83,4800.0,24.1701,24.1936,24.1701,24.1936,4800.0
2011-06-30 10:55:00,30.83,30.83,30.79,30.8,4600.0,24.1936,24.1936,24.1622,24.1701,4600.0
2011-06-30 11:00:00,30.81,30.87,30.81,30.87,6700.0,24.1779,24.225,24.1779,24.225,6700.0
2011-06-30 11:05:00,30.86,30.87,30.85,30.87,6300.0,24.2172,24.225,24.2093,24.225,6300.0
2011-06-30 11:10:00,30.87,30.87,30.85,30.85,5500.0,24.225,24.225,24.2093,24.2093,5500.0
2011-06-30 11:15:00,30.85,30.85,30.83,30.85,3600.0,24.2093,24.2093,24.1936,24.2093,3600.0
2011-06-30 11:20:00,30.85,30.85,30.84,30.85,1100.0,24.2093,24.2093,24.2015,24.2093,1100.0
2011-06-30 11:25:00,30.84,30.85,30.83,30.84,6500.0,24.2015,24.2093,24.1936,24.2015,6500.0
2011-06-30 11:30:00,30.84,30.85,30.83,30.83,5800.0,24.2015,24.2093,24.1936,24.1936,5800.0
2011-06-30 11:35:00,30.84,30.85,30.83,30.83,4000.0,24.2015,24.2093,24.1936,24.1936,4000.0
2011-06-30 11:40:00,30.83,30.83,30.8,30.81,5100.0,24.1936,24.1936,24.1701,24.1779,5100.0
2011-06-30 11:45:00,30.82,30.83,30.81,30.82,4100.0,24.1858,24.1936,24.1779,24.1858,4100.0
2011-06-30 11:50:00,30.82,30.82,30.81,30.82,1100.0,24.1858,24.1858,24.1779,24.1858,1100.0
2011-06-30 11:55:00,30.82,30.84,30.82,30.84,5700.0,24.1858,24.2015,24.1858,24.2015,5700.0
2011-06-30 12:00:00,30.84,30.84,30.83,30.84,1000.0,24.2015,24.2015,24.1936,24.2015,1000.0
2011-06-30 12:05:00,30.84,30.84,30.83,30.83,6300.0,24.2015,24.2015,24.1936,24.1936,6300.0
2011-06-30 12:10:00,30.83,30.83,30.82,30.82,1100.0,24.1936,24.1936,24.1858,24.1858,1100.0
2011-06-30 12:15:00,30.82,30.83,30.81,30.81,3300.0,24.1858,24.1936,24.1779,24.1779,3300.0
2011-06-30 12:20:00,30.81,30.81,30.8,30.8,800.0,24.1779,24.1779,24.1701,24.1701,800.0
2011-06-30 12:25:00,30.81,30.83,30.8,30.83,8800.0,24.1779,24.1936,24.1701,24.1936,8800.0
2011-06-30 12:30:00,30.82,30.83,30.8,30.81,7900.0,24.1858,24.1936,24.1701,24.1779,7900.0
2011-06-30 12:35:00,30.8,30.8,30.78,30.8,3700.0,24.1701,24.1701,24.1544,24.1701,3700.0
2011-06-30 12:40:00,30.8,30.8,30.8,30.8,800.0,24.1701,24.1701,24.1701,24.1701,800.0
2011-06-30 12:45:00,30.79,30.8,30.78,30.8,5700.0,24.1622,24.1701,24.1544,24.1701,5700.0
2011-06-30 12:50:00,30.8,30.8,30.8,30.8,300.0,24.1701,24.1701,24.1701,24.1701,300.0
2011-06-30 12:55:00,30.8,30.8,30.77,30.77,5400.0,24.1701,24.1701,24.1465,24.1465,5400.0
2011-06-30 13:00:00,30.78,30.8,30.77,30.79,3900.0,24.1544,24.1701,24.1465,24.1622,3900.0
2011-06-30 13:05:00,30.8,30.8,30.79,30.79,3100.0,24.1701,24.1701,24.1622,24.1622,3100.0
2011-06-30 13:10:00,30.8,30.8,30.78,30.78,3300.0,24.1701,24.1701,24.1544,24.1544,3300.0
2011-06-30 13:15:00,30.78,30.78,30.75,30.76,7500.0,24.1544,24.1544,24.1308,24.1387,7500.0
2011-06-30 13:20:00,30.75,30.76,30.74,30.74,1300.0,24.1308,24.1387,24.123,24.123,1300.0
2011-06-30 13:25:00,30.75,30.75,30.74,30.75,5500.0,24.1308,24.1308,24.123,24.1308,5500.0
2011-06-30 13:30:00,30.75,30.75,30.74,30.75,2900.0,24.1308,24.1308,24.123,24.1308,2900.0
2011-06-30 13:35:00,30.75,30.76,30.75,30.76,5700.0,24.1308,24.1387,24.1308,24.1387,5700.0
2011-06-30 13:40:00,30.77,30.77,30.77,30.77,700.0,24.1465,24.1465,24.1465,24.1465,700.0
2011-06-30 13:45:00,30.77,30.78,30.76,30.78,3400.0,24.1465,24.1544,24.1387,24.1544,3400.0
2011-06-30 13:50:00,30.78,30.78,30.76,30.77,4200.0,24.1544,24.1544,24.1387,24.1465,4200.0
2011-06-30 13:55:00,30.77,30.78,30.77,30.78,3400.0,24.1465,24.1544,24.1465,24.1544,3400.0
2011-06-30 14:00:00,30.79,30.8,30.79,30.8,3000.0,24.1622,24.1701,24.1622,24.1701,3000.0
2011-06-30 14:05:00,30.79,30.79,30.78,30.78,3800.0,24.1622,24.1622,24.1544,24.1544,3800.0
2011-06-30 14:10:00,30.79,30.79,30.78,30.78,1500.0,24.1622,24.1622,24.1544,24.1544,1500.0
2011-06-30 14:15:00,30.79,30.79,30.78,30.79,5700.0,24.1622,24.1622,24.1544,24.1622,5700.0
2011-06-30 14:20:00,30.79,30.79,30.77,30.79,6000.0,24.1622,24.1622,24.1465,24.1622,6000.0
2011-06-30 14:25:00,30.79,30.79,30.78,30.78,4600.0,24.1622,24.1622,24.1544,24.1544,4600.0
2011-06-30 14:30:00,30.79,30.79,30.77,30.78,5900.0,24.1622,24.1622,24.1465,24.1544,5900.0
2011-06-30 14:35:00,30.78,30.8,30.78,30.8,4500.0,24.1544,24.1701,24.1544,24.1701,4500.0
2011-06-30 14:40:00,30.8,30.8,30.79,30.8,2100.0,24.1701,24.1701,24.1622,24.1701,2100.0
2011-06-30 14:45:00,30.8,30.8,30.76,30.76,9600.0,24.1701,24.1701,24.1387,24.1387,9600.0
2011-06-30 14:50:00,30.76,30.77,30.76,30.77,5600.0,24.1387,24.1465,24.1387,24.1465,5600.0
2011-06-30 14:55:00,30.77,30.78,30.77,30.77,6300.0,24.1465,24.1544,24.1465,24.1465,6300.0
2011-06-30 15:00:00,30.77,30.77,30.74,30.75,5100.0,24.1465,24.1465,24.123,24.1308,5100.0
2011-06-30 15:05:00,30.74,30.76,30.74,30.76,7400.0,24.123,24.1387,24.123,24.1387,7400.0
2011-06-30 15:10:00,30.76,30.76,30.74,30.75,5200.0,24.1387,24.1387,24.123,24.1308,5200.0
2011-06-30 15:15:00,30.75,30.77,30.74,30.76,14100.0,24.1308,24.1465,24.123,24.1387,14100.0
2011-06-30 15:20:00,30.77,30.77,30.75,30.76,17400.0,24.1465,24.1465,24.1308,24.1387,17400.0
2011-06-30 15:25:00,30.75,30.76,30.75,30.76,4200.0,24.1308,24.1387,24.1308,24.1387,4200.0
2011-06-30 15:30:00,30.76,30.76,30.75,30.76,8200.0,24.1387,24.1387,24.1308,24.1387,8200.0
2011-06-30 15:35:00,30.76,30.78,30.76,30.78,13900.0,24.1387,24.1544,24.1387,24.1544,13900.0
2011-06-30 15:40:00,30.79,30.79,30.78,30.79,26600.0,24.1622,24.1622,24.1544,24.1622,26600.0
2011-06-30 15:45:00,30.8,30.87,30.79,30.86,120500.0,24.1701,24.225,24.1622,24.2172,120500.0
2011-06-30 15:50:00,30.86,30.86,30.79,30.8,94500.0,24.2172,24.2172,24.1622,24.1701,94500.0
2011-06-30 15:55:00,30.8,30.82,30.78,30.79,131900.0,24.1701,24.1858,24.1544,24.1622,131900.0
2011-07-01 09:30:00,30.88,30.88,30.75,30.75,12200.0,24.2329,24.2329,24.1308,24.1308,12200.0
2011-07-01 09:35:00,30.73,30.79,30.73,30.79,2700.0,24.1152,24.1622,24.1152,24.1622,2700.0
2011-07-01 09:40:00,30.78,30.81,30.76,30.77,12500.0,24.1544,24.1779,24.1387,24.1465,12500.0
2011-07-01 09:45:00,30.78,30.79,30.75,30.77,7600.0,24.1544,24.1622,24.1308,24.1465,7600.0
2011-07-01 09:50:00,30.78,30.83,30.77,30.81,5600.0,24.1544,24.1936,24.1465,24.1779,5600.0
2011-07-01 09:55:00,30.81,30.81,30.73,30.73,32800.0,24.1779,24.1779,24.1152,24.1152,32800.0
2011-07-01 10:00:00,30.75,30.95,30.74,30.91,21700.0,24.1308,24.2878,24.123,24.2564,21700.0
2011-07-01 10:05:00,30.91,30.93,30.88,30.91,6600.0,24.2564,24.2721,24.2329,24.2564,6600.0
2011-07-01 10:10:00,30.91,30.96,30.91,30.94,7200.0,24.2564,24.2956,24.2564,24.2799,7200.0
2011-07-01 10:15:00,30.93,30.97,30.92,30.92,7300.0,24.2721,24.3035,24.2643,24.2643,7300.0
2011-07-01 10:20:00,30.92,30.99,30.92,30.96,6500.0,24.2643,24.3192,24.2643,24.2956,6500.0
2011-07-01 10:25:00,30.98,30.99,30.92,30.94,20700.0,24.3113,24.3192,24.2643,24.2799,20700.0
2011-07-01 10:30:00,30.94,30.96,30.94,30.95,6400.0,24.2799,24.2956,24.2799,24.2878,6400.0
2011-07-01 10:35:00,30.96,30.99,30.94,30.95,12000.0,24.2956,24.3192,24.2799,24.2878,12000.0
2011-07-01 10:40:00,30.94,30.94,30.91,30.92,7500.0,24.2799,24.2799,24.2564,24.2643,7500.0
2011-07-01 10:45:00,30.93,30.93,30.89,30.9,14300.0,24.2721,24.2721,24.2407,24.2486,14300.0
2011-07-01 10:50:00,30.91,30.92,30.89,30.9,14100.0,24.2564,24.2643,24.2407,24.2486,14100.0
2011-07-01 10:55:00,30.89,30.91,30.88,30.91,10100.0,24.2407,24.2564,24.2329,24.2564,10100.0
2011-07-01 11:00:00,30.91,30.91,30.89,30.9,11900.0,24.2564,24.2564,24.2407,24.2486,11900.0
2011-07-01 11:05:00,30.9,30.91,30.89,30.9,10900.0,24.2486,24.2564,24.2407,24.2486,10900.0
2011-07-01 11:10:00,30.91,30.91,30.9,30.9,3900.0,24.2564,24.2564,24.2486,24.2486,3900.0
2011-07-01 11:15:00,30.9,30.92,30.9,30.91,16500.0,24.2486,24.2643,24.2486,24.2564,16500.0
2011-07-01 11:20:00,30.91,30.95,30.91,30.95,5500.0,24.2564,24.2878,24.2564,24.2878,5500.0
2011-07-01 11:25:00,30.95,30.96,30.93,30.94,4500.0,24.2878,24.2956,24.2721,24.2799,4500.0
2011-07-01 11:30:00,30.94,30.95,30.92,30.92,9100.0,24.2799,24.2878,24.2643,24.2643,9100.0
2011-07-01 11:35:00,30.93,30.94,30.89,30.89,21800.0,24.2721,24.2799,24.2407,24.2407,21800.0
2011-07-01 11:40:00,30.89,30.9,30.89,30.89,3700.0,24.2407,24.2486,24.2407,24.2407,3700.0
2011-07-01 11:45:00,30.9,30.91,30.89,30.9,9200.0,24.2486,24.2564,24.2407,24.2486,9200.0
2011-07-01 11:50:00,30.9,30.91,30.89,30.9,3700.0,24.2486,24.2564,24.2407,24.2486,3700.0
2011-07-01 11:55:00,30.91,30.93,30.91,30.93,12400.0,24.2564,24.2721,24.2564,24.2721,12400.0
2011-07-01 12:00:00,30.93,30.95,30.92,30.95,10100.0,24.2721,24.2878,24.2643,24.2878,10100.0
2011-07-01 12:05:00,30.95,30.96,30.94,30.95,2000.0,24.2878,24.2956,24.2799,24.2878,2000.0
2011-07-01 12:10:00,30.96,30.96,30.95,30.95,34200.0,24.2956,24.2956,24.2878,24.2878,34200.0
2011-07-01 12:15:00,30.95,30.95,30.94,30.95,4600.0,24.2878,24.2878,24.2799,24.2878,4600.0
2011-07-01 12:20:00,30.95,30.96,30.95,30.95,12800.0,24.2878,24.2956,24.2878,24.2878,12800.0
2011-07-01 12:25:00,30.96,30.96,30.93,30.94,13400.0,24.2956,24.2956,24.2721,24.2799,13400.0
2011-07-01 12:30:00,30.94,30.94,30.92,30.92,67300.0,24.2799,24.2799,24.2643,24.2643,67300.0
2011-07-01 12:35:00,30.92,30.94,30.91,30.93,18800.0,24.2643,24.2799,24.2564,24.2721,18800.0
2011-07-01 12:40:00,30.94,30.94,30.9,30.9,12600.0,24.2799,24.2799,24.2486,24.2486,12600.0
2011-07-01 12:45:00,30.9,30.91,30.89,30.89,7800.0,24.2486,24.2564,24.2407,24.2407,7800.0
2011-07-01 12:50:00,30.9,30.9,30.89,30.9,1100.0,24.2486,24.2486,24.2407,24.2486,1100.0
2011-07-01 12:55:00,30.9,30.9,30.88,30.89,5200.0,24.2486,24.2486,24.2329,24.2407,5200.0
2011-07-01 13:00:00,30.89,30.91,30.88,30.9,7400.0,24.2407,24.2564,24.2329,24.2486,7400.0
2011-07-01 13:05:00,30.9,30.92,30.89,30.9,22000.0,24.2486,24.2643,24.2407,24.2486,22000.0
2011-07-01 13:10:00,30.9,30.91,30.89,30.9,13700.0,24.2486,24.2564,24.2407,24.2486,13700.0
2011-07-01 13:15:00,30.9,30.91,30.9,30.9,13300.0,24.2486,24.2564,24.2486,24.2486,13300.0
2011-07-01 13:20:00,30.9,30.91,30.9,30.9,9900.0,24.2486,24.2564,24.2486,24.2486,9900.0
2011-07-01 13:25:00,30.9,30.92,30.9,30.91,5900.0,24.2486,24.2643,24.2486,24.2564,5900.0
2011-07-01 13:30:00,30.92,30.93,30.91,30.93,9100.0,24.2643,24.2721,24.2564,24.2721,9100.0
2011-07-01 13:35:00,30.92,30.93,30.9,30.9,30100.0,24.2643,24.2721,24.2486,24.2486,30100.0
2011-07-01 13:40:00,30.9,30.91,30.88,30.89,16100.0,24.2486,24.2564,24.2329,24.2407,16100.0
2011-07-01 13:45:00,30.9,30.91,30.89,30.9,7200.0,24.2486,24.2564,24.2407,24.2486,7200.0
2011-07-01 13:50:00,30.89,30.91,30.89,30.9,4800.0,24.2407,24.2564,24.2407,24.2486,4800.0
2011-07-01 13:55:00,30.91,30.91,30.89,30.91,2400.0,24.2564,24.2564,24.2407,24.2564,2400.0
2011-07-01 14:00:00,30.9,30.91,30.89,30.9,7800.0,24.2486,24.2564,24.2407,24.2486,7800.0
2011-07-01 14:05:00,30.9,30.91,30.89,30.9,14900.0,24.2486,24.2564,24.2407,24.2486,14900.0
2011-07-01 14:10:00,30.9,30.91,30.9,30.91,12900.0,24.2486,24.2564,24.2486,24.2564,12900.0
2011-07-01 14:15:00,30.92,30.94,30.91,30.92,8300.0,24.2643,24.2799,24.2564,24.2643,8300.0
2011-07-01 14:20:00,30.92,30.94,30.92,30.93,9900.0,24.2643,24.2799,24.2643,24.2721,9900.0
2011-07-01 14:25:00,30.93,30.94,30.93,30.93,11300.0,24.2721,24.2799,24.2721,24.2721,11300.0
2011-07-01 14:30:00,30.93,30.95,30.91,30.92,28400.0,24.2721,24.2878,24.2564,24.2643,28400.0
2011-07-01 14:35:00,30.93,30.94,30.92,30.94,18800.0,24.2721,24.2799,24.2643,24.2799,18800.0
2011-07-01 14:40:00,30.94,30.99,30.94,30.99,19300.0,24.2799,24.3192,24.2799,24.3192,19300.0
2011-07-01 14:45:00,30.98,31.03,30.98,31.03,8400.0,24.3113,24.3506,24.3113,24.3506,8400.0
2011-07-01 14:50:00,31.03,31.06,31.03,31.06,8200.0,24.3506,24.3741,24.3506,24.3741,8200.0
2011-07-01 14:55:00,31.06,31.1,31.06,31.09,10300.0,24.3741,24.4055,24.3741,24.3977,10300.0
2011-07-01 15:00:00,31.09,31.1,31.09,31.1,9600.0,24.3977,24.4055,24.3977,24.4055,9600.0
2011-07-01 15:05:00,31.1,31.13,31.1,31.12,8300.0,24.4055,24.429,24.4055,24.4212,8300.0
2011-07-01 15:10:00,31.12,31.13,31.12,31.12,14400.0,24.4212,24.429,24.4212,24.4212,14400.0
2011-07-01 15:15:00,31.12,31.13,31.1,31.11,26500.0,24.4212,24.429,24.4055,24.4134,26500.0
2011-07-01 15:20:00,31.11,31.11,31.05,31.09,27600.0,24.4134,24.4134,24.3663,24.3977,27600.0
2011-07-01 15:25:00,31.09,31.12,31.08,31.12,11200.0,24.3977,24.4212,24.3898,24.4212,11200.0
2011-07-01 15:30:00,31.12,31.12,31.09,31.1,30600.0,24.4212,24.4212,24.3977,24.4055,30600.0
2011-07-01 15:35:00,31.11,31.11,31.1,31.11,18200.0,24.4134,24.4134,24.4055,24.4134,18200.0
2011-07-01 15:40:00,31.1,31.11,31.1,31.11,32600.0,24.4055,24.4134,24.4055,24.4134,32600.0
2011-07-01 15:45:00,31.1,31.12,31.04,31.07,105600.0,24.4055,24.4212,24.3584,24.382,105600.0
2011-07-01 15:50:00,31.08,31.1,30.99,31.01,106800.0,24.3898,24.4055,24.3192,24.3349,106800.0
2011-07-01 15:55:00,31.01,31.03,31.0,31.01,114600.0,24.3349,24.3506,24.327,24.3349,114600.0
2011-07-05 09:30:00,31.02,31.02,30.86,30.88,21100.0,24.3427,24.3427,24.2172,24.2329,21100.0
2011-07-05 09:35:00,30.89,30.93,30.88,30.88,7400.0,24.2407,24.2721,24.2329,24.2329,7400.0
2011-07-05 09:40:00,30.9,30.92,30.89,30.89,8500.0,24.2486,24.2643,24.2407,24.2407,8500.0
2011-07-05 09:45:00,30.9,30.9,30.87,30.9,4600.0,24.2486,24.2486,24.225,24.2486,4600.0
2011-07-05 09:50:00,30.89,30.89,30.86,30.87,4800.0,24.2407,24.2407,24.2172,24.225,4800.0
2011-07-05 09:55:00,30.86,30.86,30.83,30.83,10400.0,24.2172,24.2172,24.1936,24.1936,10400.0
2011-07-05 10:00:00,30.83,30.89,30.82,30.89,9500.0,24.1936,24.2407,24.1858,24.2407,9500.0
2011-07-05 10:05:00,30.88,30.9,30.86,30.86,8600.0,24.2329,24.2486,24.2172,24.2172,8600.0
2011-07-05 10:10:00,30.87,30.89,30.84,30.87,11900.0,24.225,24.2407,24.2015,24.225,11900.0
2011-07-05 10:15:00,30.86,30.86,30.77,30.78,9300.0,24.2172,24.2172,24.1465,24.1544,9300.0
2011-07-05 10:20:00,30.78,30.78,30.73,30.74,9300.0,24.1544,24.1544,24.1152,24.123,9300.0
2011-07-05 10:25:00,30.74,30.78,30.74,30.78,5400.0,24.123,24.1544,24.123,24.1544,5400.0
2011-07-05 10:30:00,30.79,30.82,30.79,30.8,15100.0,24.1622,24.1858,24.1622,24.1701,15100.0
2011-07-05 10:35:00,30.8,30.8,30.78,30.78,5400.0,24.1701,24.1701,24.1544,24.1544,5400.0
2011-07-05 10:40:00,30.79,30.8,30.77,30.8,7200.0,24.1622,24.1701,24.1465,24.1701,7200.0
2011-07-05 10:45:00,30.8,30.8,30.77,30.78,12300.0,24.1701,24.1701,24.1465,24.1544,12300.0
2011-07-05 10:50:00,30.78,30.78,30.73,30.74,4600.0,24.1544,24.1544,24.1152,24.123,4600.0
2011-07-05 10:55:00,30.73,30.73,30.7,30.71,10100.0,24.1152,24.1152,24.0916,24.0995,10100.0
2011-07-05 11:00:00,30.71,30.72,30.69,30.71,8500.0,24.0995,24.1073,24.0838,24.0995,8500.0
2011-07-05 11:05:00,30.7,30.72,30.68,30.7,17900.0,24.0916,24.1073,24.0759,24.0916,17900.0
2011-07-05 11:10:00,30.7,30.7,30.69,30.7,9500.0,24.0916,24.0916,24.0838,24.0916,9500.0
2011-07-05 11:15:00,30.7,30.72,30.69,30.72,9900.0,24.0916,24.1073,24.0838,24.1073,9900.0
2011-07-05 11:20:00,30.71,30.72,30.71,30.72,2000.0,24.0995,24.1073,24.0995,24.1073,2000.0
2011-07-05 11:25:00,30.71,30.71,30.67,30.69,15700.0,24.0995,24.0995,24.0681,24.0838,15700.0
2011-07-05 11:30:00,30.69,30.7,30.69,30.69,13100.0,24.0838,24.0916,24.0838,24.0838,13100.0
2011-07-05 11:35:00,30.69,30.69,30.67,30.69,4500.0,24.0838,24.0838,24.0681,24.0838,4500.0
2011-07-05 11:40:00,30.68,30.7,30.68,30.7,2500.0,24.0759,24.0916,24.0759,24.0916,2500.0
2011-07-05 11:45:00,30.7,30.73,30.7,30.73,3700.0,24.0916,24.1152,24.0916,24.1152,3700.0
2011-07-05 11:50:00,30.73,30.73,30.71,30.71,7100.0,24.1152,24.1152,24.0995,24.0995,7100.0
2011-07-05 11:55:00,30.71,30.71,30.7,30.7,800.0,24.0995,24.0995,24.0916,24.0916,800.0
2011-07-05 12:00:00,30.71,30.71,30.68,30.71,13500.0,24.0995,24.0995,24.0759,24.0995,13500.0
2011-07-05 12:05:00,30.7,30.71,30.7,30.71,2200.0,24.0916,24.0995,24.0916,24.0995,2200.0
2011-07-05 12:10:00,30.71,30.71,30.69,30.7,9100.0,24.0995,24.0995,24.0838,24.0916,9100.0
2011-07-05 12:15:00,30.7,30.71,30.69,30.71,4200.0,24.0916,24.0995,24.0838,24.0995,4200.0
2011-07-05 12:20:00,30.7,30.7,30.69,30.7,4800.0,24.0916,24.0916,24.0838,24.0916,4800.0
2011-07-05 12:25:00,30.7,30.7,30.68,30.69,10700.0,24.0916,24.0916,24.0759,24.0838,10700.0
2011-07-05 12:30:00,30.7,30.7,30.67,30.68,16400.0,24.0916,24.0916,24.0681,24.0759,16400.0
2011-07-05 12:35:00,30.68,30.68,30.66,30.67,7700.0,24.0759,24.0759,24.0602,24.0681,7700.0
2011-07-05 12:40:00,30.66,30.67,30.66,30.66,10900.0,24.0602,24.0681,24.0602,24.0602,10900.0
2011-07-05 12:45:00,30.66,30.66,30.64,30.64,5700.0,24.0602,24.0602,24.0445,24.0445,5700.0
2011-07-05 12:50:00,30.64,30.65,30.63,30.64,7400.0,24.0445,24.0524,24.0367,24.0445,7400.0
2011-07-05 12:55:00,30.64,30.64,30.63,30.63,8300.0,24.0445,24.0445,24.0367,24.0367,8300.0
2011-07-05 13:00:00,30.63,30.64,30.61,30.64,13600.0,24.0367,24.0445,24.021,24.0445,13600.0
2011-07-05 13:05:00,30.64,30.64,30.62,30.63,12900.0,24.0445,24.0445,24.0288,24.0367,12900.0
2011-07-05 13:10:00,30.63,30.63,30.62,30.62,2200.0,24.0367,24.0367,24.0288,24.0288,2200.0
2011-07-05 13:15:00,30.63,30.63,30.61,30.61,6700.0,24.0367,24.0367,24.021,24.021,6700.0
2011-07-05 13:20:00,30.62,30.62,30.61,30.62,3300.0,24.0288,24.0288,24.021,24.0288,3300.0
2011-07-05 13:25:00,30.61,30.61,30.6,30.6,8600.0,24.021,24.021,24.0131,24.0131,8600.0
2011-07-05 13:30:00,30.61,30.61,30.6,30.61,3000.0,24.021,24.021,24.0131,24.021,3000.0
2011-07-05 13:35:00,30.6,30.61,30.6,30.6,2200.0,24.0131,24.021,24.0131,24.0131,2200.0
2011-07-05 13:40:00,30.61,30.61,30.6,30.61,7100.0,24.021,24.021,24.0131,24.021,7100.0
2011-07-05 13:45:00,30.62,30.66,30.62,30.66,6900.0,24.0288,24.0602,24.0288,24.0602,6900.0
2011-07-05 13:50:00,30.66,30.68,30.65,30.68,4200.0,24.0602,24.0759,24.0524,24.0759,4200.0
2011-07-05 13:55:00,30.68,30.69,30.68,30.69,2300.0,24.0759,24.0838,24.0759,24.0838,2300.0
2011-07-05 14:00:00,30.69,30.7,30.64,30.65,34300.0,24.0838,24.0916,24.0445,24.0524,34300.0
2011-07-05 14:05:00,30.65,30.66,30.64,30.64,14900.0,24.0524,24.0602,24.0445,24.0445,14900.0
2011-07-05 14:10:00,30.65,30.67,30.64,30.67,7800.0,24.0524,24.0681,24.0445,24.0681,7800.0
2011-07-05 14:15:00,30.66,30.66,30.63,30.64,11400.0,24.0602,24.0602,24.0367,24.0445,11400.0
2011-07-05 14:20:00,30.64,30.64,30.59,30.6,14300.0,24.0445,24.0445,24.0053,24.0131,14300.0
2011-07-05 14:25:00,30.6,30.6,30.59,30.6,2600.0,24.0131,24.0131,24.0053,24.0131,2600.0
2011-07-05 14:30:00,30.59,30.6,30.58,30.6,6800.0,24.0053,24.0131,23.9974,24.0131,6800.0
2011-07-05 14:35:00,30.6,30.66,30.59,30.66,14600.0,24.0131,24.0602,24.0053,24.0602,14600.0
2011-07-05 14:40:00,30.66,30.66,30.64,30.66,6400.0,24.0602,24.0602,24.0445,24.0602,6400.0
2011-07-05 14:45:00,30.65,30.67,30.65,30.67,7500.0,24.0524,24.0681,24.0524,24.0681,7500.0
2011-07-05 14:50:00,30.67,30.67,30.66,30.67,4400.0,24.0681,24.0681,24.0602,24.0681,4400.0
2011-07-05 14:55:00,30.66,30.7,30.66,30.7,11100.0,24.0602,24.0916,24.0602,24.0916,11100.0
2011-07-05 15:00:00,30.7,30.71,30.68,30.71,21100.0,24.0916,24.0995,24.0759,24.0995,21100.0
2011-07-05 15:05:00,30.71,30.74,30.7,30.74,11400.0,24.0995,24.123,24.0916,24.123,11400.0
2011-07-05 15:10:00,30.74,30.74,30.73,30.74,8700.0,24.123,24.123,24.1152,24.123,8700.0
2011-07-05 15:15:00,30.74,30.77,30.73,30.74,35900.0,24.123,24.1465,24.1152,24.123,35900.0
2011-07-05 15:20:00,30.75,30.79,30.74,30.79,29000.0,24.1308,24.1622,24.123,24.1622,29000.0
2011-07-05 15:25:00,30.79,30.79,30.77,30.77,16200.0,24.1622,24.1622,24.1465,24.1465,16200.0
2011-07-05 15:30:00,30.78,30.79,30.76,30.76,32100.0,24.1544,24.1622,24.1387,24.1387,32100.0
2011-07-05 15:35:00,30.76,30.77,30.75,30.76,43000.0,24.1387,24.1465,24.1308,24.1387,43000.0
2011-07-05 15:40:00,30.75,30.76,30.74,30.75,25800.0,24.1308,24.1387,24.123,24.1308,25800.0
2011-07-05 15:45:00,30.76,30.77,30.74,30.76,40900.0,24.1387,24.1465,24.123,24.1387,40900.0
2011-07-05 15:50:00,30.75,30.77,30.72,30.77,28300.0,24.1308,24.1465,24.1073,24.1465,28300.0
2011-07-05 15:55:00,30.77,30.77,30.74,30.74,112600.0,24.1465,24.1465,24.123,24.123,112600.0
2011-07-06 09:30:00,30.79,30.79,30.67,30.69,19500.0,24.1622,24.1622,24.0681,24.0838,19500.0
2011-07-06 09:35:00,30.71,30.78,30.7,30.78,11700.0,24.0995,24.1544,24.0916,24.1544,11700.0
2011-07-06 09:40:00,30.76,30.83,30.75,30.78,22300.0,24.1387,24.1936,24.1308,24.1544,22300.0
2011-07-06 09:45:00,30.79,30.82,30.78,30.8,15700.0,24.1622,24.1858,24.1544,24.1701,15700.0
2011-07-06 09:50:00,30.8,30.85,30.8,30.85,5000.0,24.1701,24.2093,24.1701,24.2093,5000.0
2011-07-06 09:55:00,30.85,30.85,30.83,30.83,19700.0,24.2093,24.2093,24.1936,24.1936,19700.0
2011-07-06 10:00:00,30.83,30.85,30.8,30.8,52200.0,24.1936,24.2093,24.1701,24.1701,52200.0
2011-07-06 10:05:00,30.82,30.82,30.78,30.8,15000.0,24.1858,24.1858,24.1544,24.1701,15000.0
2011-07-06 10:10:00,30.81,30.83,30.8,30.8,22900.0,24.1779,24.1936,24.1701,24.1701,22900.0
2011-07-06 10:15:00,30.79,30.79,30.76,30.79,13700.0,24.1622,24.1622,24.1387,24.1622,13700.0
2011-07-06 10:20:00,30.78,30.8,30.78,30.79,6700.0,24.1544,24.1701,24.1544,24.1622,6700.0
2011-07-06 10:25:00,30.79,30.81,30.78,30.79,20500.0,24.1622,24.1779,24.1544,24.1622,20500.0
2011-07-06 10:30:00,30.79,30.8,30.78,30.79,10500.0,24.1622,24.1701,24.1544,24.1622,10500.0
2011-07-06 10:35:00,30.79,30.81,30.77,30.8,20500.0,24.1622,24.1779,24.1465,24.1701,20500.0
2011-07-06 10:40:00,30.8,30.8,30.79,30.79,9000.0,24.1701,24.1701,24.1622,24.1622,9000.0
2011-07-06 10:45:00,30.79,30.81,30.78,30.8,13500.0,24.1622,24.1779,24.1544,24.1701,13500.0
2011-07-06 10:50:00,30.8,30.83,30.8,30.8,22900.0,24.1701,24.1936,24.1701,24.1701,22900.0
2011-07-06 10:55:00,30.81,30.81,30.79,30.8,9600.0,24.1779,24.1779,24.1622,24.1701,9600.0
2011-07-06 11:00:00,30.8,30.81,30.79,30.8,49000.0,24.1701,24.1779,24.1622,24.1701,49000.0
2011-07-06 11:05:00,30.79,30.83,30.79,30.81,11700.0,24.1622,24.1936,24.1622,24.1779,11700.0
2011-07-06 11:10:00,30.81,30.82,30.81,30.81,11700.0,24.1779,24.1858,24.1779,24.1779,11700.0
2011-07-06 11:15:00,30.81,30.83,30.81,30.82,12900.0,24.1779,24.1936,24.1779,24.1858,12900.0
2011-07-06 11:20:00,30.82,30.83,30.82,30.83,4900.0,24.1858,24.1936,24.1858,24.1936,4900.0
2011-07-06 11:25:00,30.82,30.83,30.81,30.82,7800.0,24.1858,24.1936,24.1779,24.1858,7800.0
2011-07-06 11:30:00,30.82,30.85,30.82,30.85,9500.0,24.1858,24.2093,24.1858,24.2093,9500.0
2011-07-06 11:35:00,30.85,30.89,30.84,30.89,8900.0,24.2093,24.2407,24.2015,24.2407,8900.0
2011-07-06 11:40:00,30.89,30.94,30.89,30.92,9400.0,24.2407,24.2799,24.2407,24.2643,9400.0
2011-07-06 11:45:00,30.94,30.97,30.93,30.97,3100.0,24.2799,24.3035,24.2721,24.3035,3100.0
2011-07-06 11:50:00,30.97,30.98,30.96,30.98,4000.0,24.3035,24.3113,24.2956,24.3113,4000.0
2011-07-06 11:55:00,30.98,31.03,30.97,31.02,15900.0,24.3113,24.3506,24.3035,24.3427,15900.0
2011-07-06 12:00:00,31.02,31.03,31.01,31.02,7500.0,24.3427,24.3506,24.3349,24.3427,7500.0
2011-07-06 12:05:00,31.02,31.02,31.01,31.02,5000.0,24.3427,24.3427,24.3349,24.3427,5000.0
2011-07-06 12:10:00,31.02,31.02,31.01,31.02,5400.0,24.3427,24.3427,24.3349,24.3427,5400.0
2011-07-06 12:15:00,31.02,31.02,31.01,31.02,4000.0,24.3427,24.3427,24.3349,24.3427,4000.0
2011-07-06 12:20:00,31.01,31.02,31.01,31.02,3900.0,24.3349,24.3427,24.3349,24.3427,3900.0
2011-07-06 12:25:00,31.02,31.02,30.99,30.99,11400.0,24.3427,24.3427,24.3192,24.3192,11400.0
2011-07-06 12:30:00,30.99,31.0,30.99,30.99,6600.0,24.3192,24.327,24.3192,24.3192,6600.0
2011-07-06 12:35:00,30.99,31.0,30.99,30.99,15800.0,24.3192,24.327,24.3192,24.3192,15800.0
2011-07-06 12:40:00,31.01,31.01,30.99,30.99,7400.0,24.3349,24.3349,24.3192,24.3192,7400.0
2011-07-06 12:45:00,31.0,31.0,30.99,31.0,6100.0,24.327,24.327,24.3192,24.327,6100.0
2011-07-06 12:50:00,31.0,31.02,31.0,31.02,3800.0,24.327,24.3427,24.327,24.3427,3800.0
2011-07-06 12:55:00,31.02,31.06,31.02,31.06,12600.0,24.3427,24.3741,24.3427,24.3741,12600.0
2011-07-06 13:00:00,31.06,31.06,31.02,31.02,8500.0,24.3741,24.3741,24.3427,24.3427,8500.0
2011-07-06 13:05:00,31.03,31.03,31.0,31.0,11000.0,24.3506,24.3506,24.327,24.327,11000.0
2011-07-06 13:10:00,31.01,31.01,31.0,31.01,3100.0,24.3349,24.3349,24.327,24.3349,3100.0
2011-07-06 13:15:00,31.01,31.02,31.01,31.02,3800.0,24.3349,24.3427,24.3349,24.3427,3800.0
2011-07-06 13:20:00,31.01,31.02,31.01,31.01,7600.0,24.3349,24.3427,24.3349,24.3349,7600.0
2011-07-06 13:25:00,31.02,31.02,31.01,31.01,6100.0,24.3427,24.3427,24.3349,24.3349,6100.0
2011-07-06 13:30:00,31.01,31.03,31.01,31.02,4300.0,24.3349,24.3506,24.3349,24.3427,4300.0
2011-07-06 13:35:00,31.01,31.04,31.01,31.04,4200.0,24.3349,24.3584,24.3349,24.3584,4200.0
2011-07-06 13:40:00,31.03,31.07,31.03,31.07,9800.0,24.3506,24.382,24.3506,24.382,9800.0
2011-07-06 13:45:00,31.07,31.07,31.06,31.06,6300.0,24.382,24.382,24.3741,24.3741,6300.0
2011-07-06 13:50:00,31.06,31.07,31.05,31.05,15700.0,24.3741,24.382,24.3663,24.3663,15700.0
2011-07-06 13:55:00,31.05,31.07,31.04,31.07,13700.0,24.3663,24.382,24.3584,24.382,13700.0
2011-07-06 14:00:00,31.06,31.07,31.03,31.03,10000.0,24.3741,24.382,24.3506,24.3506,10000.0
2011-07-06 14:05:00,31.03,31.03,31.0,31.0,14600.0,24.3506,24.3506,24.327,24.327,14600.0
2011-07-06 14:10:00,31.01,31.02,31.0,31.0,7200.0,24.3349,24.3427,24.327,24.327,7200.0
2011-07-06 14:15:00,31.0,31.01,31.0,31.0,10400.0,24.327,24.3349,24.327,24.327,10400.0
2011-07-06 14:20:00,31.0,31.01,30.93,30.96,88700.0,24.327,24.3349,24.2721,24.2956,88700.0
2011-07-06 14:25:00,30.97,31.0,30.96,30.99,6500.0,24.3035,24.327,24.2956,24.3192,6500.0
2011-07-06 14:30:00,30.99,31.0,30.94,30.99,34400.0,24.3192,24.327,24.2799,24.3192,34400.0
2011-07-06 14:35:00,30.99,31.01,30.99,31.0,6000.0,24.3192,24.3349,24.3192,24.327,6000.0
2011-07-06 14:40:00,31.0,31.0,30.99,31.0,6700.0,24.327,24.327,24.3192,24.327,6700.0
2011-07-06 14:45:00,30.99,31.03,30.99,31.03,9500.0,24.3192,24.3506,24.3192,24.3506,9500.0
2011-07-06 14:50:00,31.03,31.04,31.01,31.03,21900.0,24.3506,24.3584,24.3349,24.3506,21900.0
2011-07-06 14:55:00,31.03,31.05,31.01,31.01,21500.0,24.3506,24.3663,24.3349,24.3349,21500.0
2011-07-06 15:00:00,31.01,31.02,31.01,31.01,4000.0,24.3349,24.3427,24.3349,24.3349,4000.0
2011-07-06 15:05:00,31.01,31.04,30.98,31.04,67300.0,24.3349,24.3584,24.3113,24.3584,67300.0
2011-07-06 15:10:00,31.04,31.04,31.01,31.01,14000.0,24.3584,24.3584,24.3349,24.3349,14000.0
2011-07-06 15:15:00,31.01,31.03,31.01,31.03,19700.0,24.3349,24.3506,24.3349,24.3506,19700.0
2011-07-06 15:20:00,31.03,31.04,31.03,31.03,6700.0,24.3506,24.3584,24.3506,24.3506,6700.0
2011-07-06 15:25:00,31.03,31.04,31.02,31.04,20300.0,24.3506,24.3584,24.3427,24.3584,20300.0
2011-07-06 15:30:00,31.03,31.04,31.0,31.01,17700.0,24.3506,24.3584,24.327,24.3349,17700.0
2011-07-06 15:35:00,31.01,31.01,30.98,31.01,30400.0,24.3349,24.3349,24.3113,24.3349,30400.0
2011-07-06 15:40:00,31.01,31.03,31.0,31.01,29100.0,24.3349,24.3506,24.327,24.3349,29100.0
2011-07-06 15:45:00,31.01,31.01,30.97,30.98,67700.0,24.3349,24.3349,24.3035,24.3113,67700.0
2011-07-06 15:50:00,30.99,31.04,30.99,31.02,50300.0,24.3192,24.3584,24.3192,24.3427,50300.0
2011-07-06 15:55:00,31.02,31.03,30.94,30.95,229600.0,24.3427,24.3506,24.2799,24.2878,229600.0
2011-07-07 09:30:00,31.23,31.32,31.22,31.25,24300.0,24.5075,24.5782,24.4997,24.5232,24300.0
2011-07-07 09:35:00,31.25,31.29,31.22,31.27,10000.0,24.5232,24.5546,24.4997,24.5389,10000.0
2011-07-07 09:40:00,31.28,31.32,31.24,31.32,7500.0,24.5468,24.5782,24.5154,24.5782,7500.0
2011-07-07 09:45:00,31.32,31.33,31.29,31.29,5900.0,24.5782,24.586,24.5546,24.5546,5900.0
2011-07-07 09:50:00,31.28,31.35,31.28,31.29,14700.0,24.5468,24.6017,24.5468,24.5546,14700.0
2011-07-07 09:55:00,31.3,31.31,31.26,31.26,15400.0,24.5625,24.5703,24.5311,24.5311,15400.0
2011-07-07 10:00:00,31.27,31.3,31.25,31.25,10900.0,24.5389,24.5625,24.5232,24.5232,10900.0
2011-07-07 10:05:00,31.25,31.26,31.18,31.2,110600.0,24.5232,24.5311,24.4683,24.484,110600.0
2011-07-07 10:10:00,31.2,31.2,31.16,31.17,29600.0,24.484,24.484,24.4526,24.4604,29600.0
2011-07-07 10:15:00,31.19,31.2,31.16,31.17,25300.0,24.4761,24.484,24.4526,24.4604,25300.0
2011-07-07 10:20:00,31.17,31.2,31.17,31.19,5500.0,24.4604,24.484,24.4604,24.4761,5500.0
2011-07-07 10:25:00,31.19,31.21,31.19,31.2,10800.0,24.4761,24.4918,24.4761,24.484,10800.0
2011-07-07 10:30:00,31.2,31.26,31.2,31.24,18000.0,24.484,24.5311,24.484,24.5154,18000.0
2011-07-07 10:35:00,31.25,31.25,31.25,31.25,6100.0,24.5232,24.5232,24.5232,24.5232,6100.0
2011-07-07 10:40:00,31.25,31.27,31.24,31.25,5200.0,24.5232,24.5389,24.5154,24.5232,5200.0
2011-07-07 10:45:00,31.25,31.25,31.23,31.25,7900.0,24.5232,24.5232,24.5075,24.5232,7900.0
2011-07-07 10:50:00,31.25,31.25,31.24,31.25,2900.0,24.5232,24.5232,24.5154,24.5232,2900.0
2011-07-07 10:55:00,31.25,31.25,31.24,31.25,9100.0,24.5232,24.5232,24.5154,24.5232,9100.0
2011-07-07 11:00:00,31.25,31.26,31.24,31.25,8100.0,24.5232,24.5311,24.5154,24.5232,8100.0
2011-07-07 11:05:00,31.25,31.26,31.25,31.26,7700.0,24.5232,24.5311,24.5232,24.5311,7700.0
2011-07-07 11:10:00,31.25,31.27,31.25,31.25,5800.0,24.5232,24.5389,24.5232,24.5232,5800.0
2011-07-07 11:15:00,31.26,31.28,31.26,31.26,8700.0,24.5311,24.5468,24.5311,24.5311,8700.0
2011-07-07 11:20:00,31.27,31.27,31.25,31.27,8700.0,24.5389,24.5389,24.5232,24.5389,8700.0
2011-07-07 11:25:00,31.27,31.28,31.26,31.28,8500.0,24.5389,24.5468,24.5311,24.5468,8500.0
2011-07-07 11:30:00,31.28,31.28,31.23,31.24,10200.0,24.5468,24.5468,24.5075,24.5154,10200.0
2011-07-07 11:35:00,31.24,31.25,31.23,31.25,3300.0,24.5154,24.5232,24.5075,24.5232,3300.0
2011-07-07 11:40:00,31.26,31.27,31.25,31.27,4900.0,24.5311,24.5389,24.5232,24.5389,4900.0
2011-07-07 11:45:00,31.27,31.28,31.26,31.28,5700.0,24.5389,24.5468,24.5311,24.5468,5700.0
2011-07-07 11:50:00,31.28,31.29,31.27,31.29,6600.0,24.5468,24.5546,24.5389,24.5546,6600.0
2011-07-07 11:55:00,31.28,31.3,31.28,31.29,7000.0,24.5468,24.5625,24.5468,24.5546,7000.0
2011-07-07 12:00:00,31.3,31.3,31.27,31.27,6800.0,24.5625,24.5625,24.5389,24.5389,6800.0
2011-07-07 12:05:00,31.27,31.28,31.27,31.28,1600.0,24.5389,24.5468,24.5389,24.5468,1600.0
2011-07-07 12:10:00,31.28,31.29,31.26,31.26,16400.0,24.5468,24.5546,24.5311,24.5311,16400.0
2011-07-07 12:15:00,31.26,31.27,31.25,31.25,4900.0,24.5311,24.5389,24.5232,24.5232,4900.0
2011-07-07 12:20:00,31.25,31.29,31.25,31.25,11900.0,24.5232,24.5546,24.5232,24.5232,11900.0
2011-07-07 12:25:00,31.25,31.26,31.24,31.24,2200.0,24.5232,24.5311,24.5154,24.5154,2200.0
2011-07-07 12:30:00,31.25,31.25,31.24,31.25,2000.0,24.5232,24.5232,24.5154,24.5232,2000.0
2011-07-07 12:35:00,31.25,31.25,31.24,31.24,2000.0,24.5232,24.5232,24.5154,24.5154,2000.0
2011-07-07 12:40:00,31.25,31.27,31.24,31.26,5300.0,24.5232,24.5389,24.5154,24.5311,5300.0
2011-07-07 12:45:00,31.26,31.27,31.26,31.26,3600.0,24.5311,24.5389,24.5311,24.5311,3600.0
2011-07-07 12:50:00,31.26,31.28,31.25,31.28,23100.0,24.5311,24.5468,24.5232,24.5468,23100.0
2011-07-07 12:55:00,31.27,31.28,31.26,31.26,4300.0,24.5389,24.5468,24.5311,24.5311,4300.0
2011-07-07 13:00:00,31.26,31.27,31.26,31.27,3200.0,24.5311,24.5389,24.5311,24.5389,3200.0
2011-07-07 13:05:00,31.27,31.31,31.27,31.31,15000.0,24.5389,24.5703,24.5389,24.5703,15000.0
2011-07-07 13:10:00,31.3,31.3,31.28,31.28,3900.0,24.5625,24.5625,24.5468,24.5468,3900.0
2011-07-07 13:15:00,31.28,31.29,31.28,31.29,4100.0,24.5468,24.5546,24.5468,24.5546,4100.0
2011-07-07 13:20:00,31.29,31.31,31.29,31.3,6400.0,24.5546,24.5703,24.5546,24.5625,6400.0
2011-07-07 13:25:00,31.3,31.31,31.28,31.29,7300.0,24.5625,24.5703,24.5468,24.5546,7300.0
2011-07-07 13:30:00,31.28,31.3,31.28,31.29,4000.0,24.5468,24.5625,24.5468,24.5546,4000.0
2011-07-07 13:35:00,31.29,31.3,31.29,31.29,900.0,24.5546,24.5625,24.5546,24.5546,900.0
2011-07-07 13:40:00,31.3,31.32,31.29,31.32,5000.0,24.5625,24.5782,24.5546,24.5782,5000.0
2011-07-07 13:45:00,31.32,31.32,31.3,31.3,6300.0,24.5782,24.5782,24.5625,24.5625,6300.0
2011-07-07 13:50:00,31.31,31.32,31.3,31.31,8000.0,24.5703,24.5782,24.5625,24.5703,8000.0
2011-07-07 13:55:00,31.32,31.32,31.31,31.32,2200.0,24.5782,24.5782,24.5703,24.5782,2200.0
2011-07-07 14:00:00,31.31,31.32,31.31,31.32,2300.0,24.5703,24.5782,24.5703,24.5782,2300.0
2011-07-07 14:05:00,31.31,31.32,31.29,31.29,11500.0,24.5703,24.5782,24.5546,24.5546,11500.0
2011-07-07 14:10:00,31.28,31.29,31.28,31.29,2900.0,24.5468,24.5546,24.5468,24.5546,2900.0
2011-07-07 14:15:00,31.28,31.32,31.28,31.32,6600.0,24.5468,24.5782,24.5468,24.5782,6600.0
2011-07-07 14:20:00,31.32,31.33,31.31,31.31,10200.0,24.5782,24.586,24.5703,24.5703,10200.0
2011-07-07 14:25:00,31.31,31.33,31.31,31.33,13600.0,24.5703,24.586,24.5703,24.586,13600.0
2011-07-07 14:30:00,31.33,31.34,31.32,31.33,18300.0,24.586,24.5938,24.5782,24.586,18300.0
2011-07-07 14:35:00,31.33,31.33,31.32,31.32,4700.0,24.586,24.586,24.5782,24.5782,4700.0
2011-07-07 14:40:00,31.33,31.33,31.32,31.32,3500.0,24.586,24.586,24.5782,24.5782,3500.0
2011-07-07 14:45:00,31.33,31.33,31.32,31.32,10500.0,24.586,24.586,24.5782,24.5782,10500.0
2011-07-07 14:50:00,31.33,31.34,31.32,31.34,7900.0,24.586,24.5938,24.5782,24.5938,7900.0
2011-07-07 14:55:00,31.33,31.34,31.32,31.34,7200.0,24.586,24.5938,24.5782,24.5938,7200.0
2011-07-07 15:00:00,31.34,31.34,31.31,31.32,12200.0,24.5938,24.5938,24.5703,24.5782,12200.0
2011-07-07 15:05:00,31.31,31.33,31.31,31.33,3800.0,24.5703,24.586,24.5703,24.586,3800.0
2011-07-07 15:10:00,31.33,31.35,31.32,31.35,9200.0,24.586,24.6017,24.5782,24.6017,9200.0
2011-07-07 15:15:00,31.35,31.36,31.34,31.34,14900.0,24.6017,24.6095,24.5938,24.5938,14900.0
2011-07-07 15:20:00,31.34,31.36,31.34,31.35,10000.0,24.5938,24.6095,24.5938,24.6017,10000.0
2011-07-07 15:25:00,31.35,31.35,31.32,31.32,14100.0,24.6017,24.6017,24.5782,24.5782,14100.0
2011-07-07 15:30:00,31.32,31.34,31.31,31.33,26100.0,24.5782,24.5938,24.5703,24.586,26100.0
2011-07-07 15:35:00,31.33,31.35,31.32,31.35,25900.0,24.586,24.6017,24.5782,24.6017,25900.0
2011-07-07 15:40:00,31.36,31.37,31.35,31.35,23400.0,24.6095,24.6174,24.6017,24.6017,23400.0
2011-07-07 15:45:00,31.36,31.36,31.34,31.35,39900.0,24.6095,24.6095,24.5938,24.6017,39900.0
2011-07-07 15:50:00,31.36,31.37,31.35,31.36,62200.0,24.6095,24.6174,24.6017,24.6095,62200.0
2011-07-07 15:55:00,31.36,31.36,31.32,31.34,99000.0,24.6095,24.6095,24.5782,24.5938,99000.0
2011-07-08 09:30:00,31.07,31.11,31.04,31.08,13000.0,24.382,24.4134,24.3584,24.3898,13000.0
2011-07-08 09:35:00,31.11,31.14,31.07,31.1,10200.0,24.4134,24.4369,24.382,24.4055,10200.0
2011-07-08 09:40:00,31.1,31.15,31.1,31.13,7700.0,24.4055,24.4447,24.4055,24.429,7700.0
2011-07-08 09:45:00,31.13,31.14,31.05,31.06,17500.0,24.429,24.4369,24.3663,24.3741,17500.0
2011-07-08 09:50:00,31.06,31.08,31.06,31.08,8600.0,24.3741,24.3898,24.3741,24.3898,8600.0
2011-07-08 09:55:00,31.08,31.1,31.06,31.08,5000.0,24.3898,24.4055,24.3741,24.3898,5000.0
2011-07-08 10:00:00,31.07,31.07,31.01,31.02,9500.0,24.382,24.382,24.3349,24.3427,9500.0
2011-07-08 10:05:00,31.01,31.03,30.98,31.01,6600.0,24.3349,24.3506,24.3113,24.3349,6600.0
2011-07-08 10:10:00,31.0,31.0,30.95,30.99,9400.0,24.327,24.327,24.2878,24.3192,9400.0
2011-07-08 10:15:00,31.0,31.0,30.94,30.95,8300.0,24.327,24.327,24.2799,24.2878,8300.0
2011-07-08 10:20:00,30.95,30.96,30.93,30.95,5500.0,24.2878,24.2956,24.2721,24.2878,5500.0
2011-07-08 10:25:00,30.95,30.96,30.92,30.96,6800.0,24.2878,24.2956,24.2643,24.2956,6800.0
2011-07-08 10:30:00,30.96,30.96,30.88,30.92,12100.0,24.2956,24.2956,24.2329,24.2643,12100.0
2011-07-08 10:35:00,30.91,30.97,30.91,30.96,7300.0,24.2564,24.3035,24.2564,24.2956,7300.0
2011-07-08 10:40:00,30.96,30.98,30.95,30.96,34100.0,24.2956,24.3113,24.2878,24.2956,34100.0
2011-07-08 10:45:00,30.97,30.99,30.95,30.96,14100.0,24.3035,24.3192,24.2878,24.2956,14100.0
2011-07-08 10:50:00,30.95,30.96,30.94,30.96,5800.0,24.2878,24.2956,24.2799,24.2956,5800.0
2011-07-08 10:55:00,30.96,30.97,30.96,30.96,3900.0,24.2956,24.3035,24.2956,24.2956,3900.0
2011-07-08 11:00:00,30.95,30.96,30.92,30.92,10000.0,24.2878,24.2956,24.2643,24.2643,10000.0
2011-07-08 11:05:00,30.92,30.93,30.91,30.92,2800.0,24.2643,24.2721,24.2564,24.2643,2800.0
2011-07-08 11:10:00,30.92,30.92,30.88,30.88,3300.0,24.2643,24.2643,24.2329,24.2329,3300.0
2011-07-08 11:15:00,30.88,30.92,30.88,30.92,3100.0,24.2329,24.2643,24.2329,24.2643,3100.0
2011-07-08 11:20:00,30.93,30.95,30.92,30.95,2000.0,24.2721,24.2878,24.2643,24.2878,2000.0
2011-07-08 11:25:00,30.95,30.96,30.93,30.93,3900.0,24.2878,24.2956,24.2721,24.2721,3900.0
2011-07-08 11:30:00,30.92,30.92,30.87,30.89,6300.0,24.2643,24.2643,24.225,24.2407,6300.0
2011-07-08 11:35:00,30.9,30.98,30.9,30.98,3800.0,24.2486,24.3113,24.2486,24.3113,3800.0
2011-07-08 11:40:00,30.98,31.0,30.98,31.0,2300.0,24.3113,24.327,24.3113,24.327,2300.0
2011-07-08 11:45:00,31.0,31.01,30.99,31.01,1700.0,24.327,24.3349,24.3192,24.3349,1700.0
2011-07-08 11:50:00,31.0,31.01,31.0,31.0,1500.0,24.327,24.3349,24.327,24.327,1500.0
2011-07-08 11:55:00,31.0,31.02,30.99,31.0,2600.0,24.327,24.3427,24.3192,24.327,2600.0
2011-07-08 12:00:00,30.99,31.0,30.97,30.98,4600.0,24.3192,24.327,24.3035,24.3113,4600.0
2011-07-08 12:05:00,30.99,30.99,30.96,30.96,4700.0,24.3192,24.3192,24.2956,24.2956,4700.0
2011-07-08 12:10:00,30.96,30.96,30.94,30.95,1000.0,24.2956,24.2956,24.2799,24.2878,1000.0
2011-07-08 12:15:00,30.95,30.95,30.94,30.95,1900.0,24.2878,24.2878,24.2799,24.2878,1900.0
2011-07-08 12:20:00,30.95,30.95,30.94,30.94,600.0,24.2878,24.2878,24.2799,24.2799,600.0
2011-07-08 12:25:00,30.94,30.94,30.93,30.94,1200.0,24.2799,24.2799,24.2721,24.2799,1200.0
2011-07-08 12:30:00,30.94,30.94,30.93,30.93,1900.0,24.2799,24.2799,24.2721,24.2721,1900.0
2011-07-08 12:35:00,30.94,30.94,30.93,30.94,2200.0,24.2799,24.2799,24.2721,24.2799,2200.0
2011-07-08 12:40:00,30.95,30.97,30.95,30.96,5800.0,24.2878,24.3035,24.2878,24.2956,5800.0
2011-07-08 12:45:00,30.96,30.97,30.96,30.97,3200.0,24.2956,24.3035,24.2956,24.3035,3200.0
2011-07-08 12:50:00,30.97,30.97,30.96,30.97,2600.0,24.3035,24.3035,24.2956,24.3035,2600.0
2011-07-08 12:55:00,30.96,30.97,30.95,30.95,2200.0,24.2956,24.3035,24.2878,24.2878,2200.0
2011-07-08 13:00:00,30.96,30.98,30.95,30.98,28200.0,24.2956,24.3113,24.2878,24.3113,28200.0
2011-07-08 13:05:00,30.98,30.98,30.97,30.98,7600.0,24.3113,24.3113,24.3035,24.3113,7600.0
2011-07-08 13:10:00,30.98,31.0,30.97,31.0,26100.0,24.3113,24.327,24.3035,24.327,26100.0
2011-07-08 13:15:00,31.0,31.01,30.99,31.01,7200.0,24.327,24.3349,24.3192,24.3349,7200.0
2011-07-08 13:20:00,31.0,31.02,31.0,31.01,3900.0,24.327,24.3427,24.327,24.3349,3900.0
2011-07-08 13:25:00,31.01,31.06,31.01,31.06,4900.0,24.3349,24.3741,24.3349,24.3741,4900.0
2011-07-08 13:30:00,31.06,31.08,31.05,31.07,4000.0,24.3741,24.3898,24.3663,24.382,4000.0
2011-07-08 13:35:00,31.07,31.08,31.06,31.06,1700.0,24.382,24.3898,24.3741,24.3741,1700.0
2011-07-08 13:40:00,31.07,31.07,31.04,31.05,15200.0,24.382,24.382,24.3584,24.3663,15200.0
2011-07-08 13:45:00,31.04,31.04,31.01,31.01,3500.0,24.3584,24.3584,24.3349,24.3349,3500.0
2011-07-08 13:50:00,31.01,31.03,31.0,31.01,12500.0,24.3349,24.3506,24.327,24.3349,12500.0
2011-07-08 13:55:00,31.0,31.01,30.99,30.99,2700.0,24.327,24.3349,24.3192,24.3192,2700.0
2011-07-08 14:00:00,31.0,31.0,30.99,30.99,4400.0,24.327,24.327,24.3192,24.3192,4400.0
2011-07-08 14:05:00,30.99,31.03,30.99,31.02,14200.0,24.3192,24.3506,24.3192,24.3427,14200.0
2011-07-08 14:10:00,31.01,31.01,30.99,30.99,3600.0,24.3349,24.3349,24.3192,24.3192,3600.0
2011-07-08 14:15:00,31.0,31.0,30.96,30.99,7400.0,24.327,24.327,24.2956,24.3192,7400.0
2011-07-08 14:20:00,30.98,30.99,30.96,30.99,4100.0,24.3113,24.3192,24.2956,24.3192,4100.0
2011-07-08 14:25:00,30.98,30.99,30.97,30.97,5500.0,24.3113,24.3192,24.3035,24.3035,5500.0
2011-07-08 14:30:00,30.98,31.02,30.98,31.02,14400.0,24.3113,24.3427,24.3113,24.3427,14400.0
2011-07-08 14:35:00,31.02,31.02,30.98,30.98,5200.0,24.3427,24.3427,24.3113,24.3113,5200.0
2011-07-08 14:40:00,30.99,31.0,30.98,30.98,3600.0,24.3192,24.327,24.3113,24.3113,3600.0
2011-07-08 14:45:00,30.97,31.0,30.97,31.0,3900.0,24.3035,24.327,24.3035,24.327,3900.0
2011-07-08 14:50:00,31.0,31.01,30.99,31.0,5800.0,24.327,24.3349,24.3192,24.327,5800.0
2011-07-08 14:55:00,31.0,31.01,30.99,31.01,2700.0,24.327,24.3349,24.3192,24.3349,2700.0
2011-07-08 15:00:00,31.01,31.02,30.99,31.02,16100.0,24.3349,24.3427,24.3192,24.3427,16100.0
2011-07-08 15:05:00,31.01,31.02,30.99,31.0,6200.0,24.3349,24.3427,24.3192,24.327,6200.0
2011-07-08 15:10:00,31.0,31.0,30.98,30.99,4000.0,24.327,24.327,24.3113,24.3192,4000.0
2011-07-08 15:15:00,30.98,30.98,30.96,30.96,5500.0,24.3113,24.3113,24.2956,24.2956,5500.0
2011-07-08 15:20:00,30.96,30.97,30.95,30.96,6400.0,24.2956,24.3035,24.2878,24.2956,6400.0
2011-07-08 15:25:00,30.96,30.98,30.96,30.98,6800.0,24.2956,24.3113,24.2956,24.3113,6800.0
2011-07-08 15:30:00,30.97,31.0,30.96,30.97,36200.0,24.3035,24.327,24.2956,24.3035,36200.0
2011-07-08 15:35:00,30.98,31.02,30.98,31.02,13700.0,24.3113,24.3427,24.3113,24.3427,13700.0
2011-07-08 15:40:00,31.02,31.03,30.95,30.98,58100.0,24.3427,24.3506,24.2878,24.3113,58100.0
2011-07-08 15:45:00,30.98,30.99,30.96,30.98,31800.0,24.3113,24.3192,24.2956,24.3113,31800.0
2011-07-08 15:50:00,30.99,31.0,30.96,30.99,29200.0,24.3192,24.327,24.2956,24.3192,29200.0
2011-07-08 15:55:00,30.98,30.99,30.96,30.97,68400.0,24.3113,24.3192,24.2956,24.3035,68400.0
2011-07-11 09:30:00,30.65,30.66,30.57,30.66,17300.0,24.0524,24.0602,23.9896,24.0602,17300.0
2011-07-11 09:35:00,30.68,30.73,30.68,30.71,7600.0,24.0759,24.1152,24.0759,24.0995,7600.0
2011-07-11 09:40:00,30.71,30.73,30.68,30.7,8900.0,24.0995,24.1152,24.0759,24.0916,8900.0
2011-07-11 09:45:00,30.7,30.7,30.67,30.68,10600.0,24.0916,24.0916,24.0681,24.0759,10600.0
2011-07-11 09:50:00,30.67,30.68,30.65,30.67,28100.0,24.0681,24.0759,24.0524,24.0681,28100.0
2011-07-11 09:55:00,30.66,30.67,30.61,30.63,15500.0,24.0602,24.0681,24.021,24.0367,15500.0
2011-07-11 10:00:00,30.62,30.63,30.6,30.6,8300.0,24.0288,24.0367,24.0131,24.0131,8300.0
2011-07-11 10:05:00,30.6,30.61,30.55,30.56,10600.0,24.0131,24.021,23.9739,23.9817,10600.0
2011-07-11 10:10:00,30.56,30.56,30.53,30.55,6200.0,23.9817,23.9817,23.9582,23.9739,6200.0
2011-07-11 10:15:00,30.54,30.55,30.46,30.49,13800.0,23.9661,23.9739,23.9033,23.9268,13800.0
2011-07-11 10:20:00,30.49,30.49,30.43,30.46,23700.0,23.9268,23.9268,23.8797,23.9033,23700.0
2011-07-11 10:25:00,30.46,30.46,30.43,30.44,11400.0,23.9033,23.9033,23.8797,23.8876,11400.0
2011-07-11 10:30:00,30.44,30.45,30.42,30.43,24700.0,23.8876,23.8954,23.8719,23.8797,24700.0
2011-07-11 10:35:00,30.42,30.43,30.4,30.43,13400.0,23.8719,23.8797,23.8562,23.8797,13400.0
2011-07-11 10:40:00,30.42,30.43,30.41,30.42,10500.0,23.8719,23.8797,23.864,23.8719,10500.0
2011-07-11 10:45:00,30.41,30.42,30.41,30.41,19300.0,23.864,23.8719,23.864,23.864,19300.0
2011-07-11 10:50:00,30.42,30.42,30.39,30.4,24900.0,23.8719,23.8719,23.8483,23.8562,24900.0
2011-07-11 10:55:00,30.39,30.39,30.33,30.33,16500.0,23.8483,23.8483,23.8013,23.8013,16500.0
2011-07-11 11:00:00,30.33,30.33,30.29,30.29,21500.0,23.8013,23.8013,23.7699,23.7699,21500.0
2011-07-11 11:05:00,30.3,30.33,30.29,30.3,10900.0,23.7777,23.8013,23.7699,23.7777,10900.0
2011-07-11 11:10:00,30.31,30.31,30.28,30.3,10400.0,23.7856,23.7856,23.762,23.7777,10400.0
2011-07-11 11:15:00,30.31,30.32,30.3,30.31,4600.0,23.7856,23.7934,23.7777,23.7856,4600.0
2011-07-11 11:20:00,30.32,30.34,30.31,30.32,20100.0,23.7934,23.8091,23.7856,23.7934,20100.0
2011-07-11 11:25:00,30.32,30.33,30.31,30.31,8700.0,23.7934,23.8013,23.7856,23.7856,8700.0
2011-07-11 11:30:00,30.32,30.35,30.31,30.35,12000.0,23.7934,23.8169,23.7856,23.8169,12000.0
2011-07-11 11:35:00,30.35,30.35,30.31,30.31,8200.0,23.8169,23.8169,23.7856,23.7856,8200.0
2011-07-11 11:40:00,30.32,30.33,30.3,30.31,12300.0,23.7934,23.8013,23.7777,23.7856,12300.0
2011-07-11 11:45:00,30.32,30.34,30.32,30.33,2900.0,23.7934,23.8091,23.7934,23.8013,2900.0
2011-07-11 11:50:00,30.34,30.39,30.34,30.38,3900.0,23.8091,23.8483,23.8091,23.8405,3900.0
2011-07-11 11:55:00,30.39,30.39,30.34,30.34,6700.0,23.8483,23.8483,23.8091,23.8091,6700.0
2011-07-11 12:00:00,30.34,30.35,30.33,30.34,1700.0,23.8091,23.8169,23.8013,23.8091,1700.0
2011-07-11 12:05:00,30.34,30.36,30.34,30.35,4000.0,23.8091,23.8248,23.8091,23.8169,4000.0
2011-07-11 12:10:00,30.35,30.36,30.35,30.35,2700.0,23.8169,23.8248,23.8169,23.8169,2700.0
2011-07-11 12:15:00,30.35,30.39,30.34,30.39,7000.0,23.8169,23.8483,23.8091,23.8483,7000.0
2011-07-11 12:20:00,30.4,30.4,30.39,30.39,2200.0,23.8562,23.8562,23.8483,23.8483,2200.0
2011-07-11 12:25:00,30.39,30.4,30.39,30.39,3800.0,23.8483,23.8562,23.8483,23.8483,3800.0
2011-07-11 12:30:00,30.39,30.39,30.38,30.38,2100.0,23.8483,23.8483,23.8405,23.8405,2100.0
2011-07-11 12:35:00,30.38,30.39,30.38,30.39,800.0,23.8405,23.8483,23.8405,23.8483,800.0
2011-07-11 12:40:00,30.39,30.39,30.38,30.39,1200.0,23.8483,23.8483,23.8405,23.8483,1200.0
2011-07-11 12:45:00,30.39,30.39,30.33,30.33,6200.0,23.8483,23.8483,23.8013,23.8013,6200.0
2011-07-11 12:50:00,30.34,30.34,30.29,30.3,15600.0,23.8091,23.8091,23.7699,23.7777,15600.0
2011-07-11 12:55:00,30.3,30.32,30.3,30.31,4100.0,23.7777,23.7934,23.7777,23.7856,4100.0
2011-07-11 13:00:00,30.32,30.32,30.32,30.32,2400.0,23.7934,23.7934,23.7934,23.7934,2400.0
2011-07-11 13:05:00,30.32,30.32,30.31,30.32,800.0,23.7934,23.7934,23.7856,23.7934,800.0
2011-07-11 13:10:00,30.32,30.32,30.32,30.32,1400.0,23.7934,23.7934,23.7934,23.7934,1400.0
2011-07-11 13:15:00,30.32,30.32,30.26,30.27,16700.0,23.7934,23.7934,23.7463,23.7542,16700.0
2011-07-11 13:20:00,30.28,30.31,30.28,30.31,1800.0,23.762,23.7856,23.762,23.7856,1800.0
2011-07-11 13:25:00,30.32,30.32,30.29,30.3,5100.0,23.7934,23.7934,23.7699,23.7777,5100.0
2011-07-11 13:30:00,30.3,30.33,30.3,30.33,4500.0,23.7777,23.8013,23.7777,23.8013,4500.0
2011-07-11 13:35:00,30.31,30.32,30.3,30.3,1500.0,23.7856,23.7934,23.7777,23.7777,1500.0
2011-07-11 13:40:00,30.29,30.32,30.28,30.3,6100.0,23.7699,23.7934,23.762,23.7777,6100.0
2011-07-11 13:45:00,30.31,30.33,30.3,30.33,6100.0,23.7856,23.8013,23.7777,23.8013,6100.0
2011-07-11 13:50:00,30.33,30.35,30.33,30.35,6000.0,23.8013,23.8169,23.8013,23.8169,6000.0
2011-07-11 13:55:00,30.36,30.39,30.35,30.39,3100.0,23.8248,23.8483,23.8169,23.8483,3100.0
2011-07-11 14:00:00,30.38,30.4,30.37,30.39,4700.0,23.8405,23.8562,23.8326,23.8483,4700.0
2011-07-11 14:05:00,30.38,30.39,30.37,30.37,2600.0,23.8405,23.8483,23.8326,23.8326,2600.0
2011-07-11 14:10:00,30.37,30.38,30.36,30.36,2200.0,23.8326,23.8405,23.8248,23.8248,2200.0
2011-07-11 14:15:00,30.36,30.36,30.33,30.33,5700.0,23.8248,23.8248,23.8013,23.8013,5700.0
2011-07-11 14:20:00,30.34,30.36,30.32,30.32,4400.0,23.8091,23.8248,23.7934,23.7934,4400.0
2011-07-11 14:25:00,30.32,30.34,30.31,30.33,3600.0,23.7934,23.8091,23.7856,23.8013,3600.0
2011-07-11 14:30:00,30.33,30.33,30.29,30.3,7200.0,23.8013,23.8013,23.7699,23.7777,7200.0
2011-07-11 14:35:00,30.3,30.36,30.3,30.35,7100.0,23.7777,23.8248,23.7777,23.8169,7100.0
2011-07-11 14:40:00,30.35,30.36,30.34,30.35,3900.0,23.8169,23.8248,23.8091,23.8169,3900.0
2011-07-11 14:45:00,30.36,30.36,30.34,30.34,6300.0,23.8248,23.8248,23.8091,23.8091,6300.0
2011-07-11 14:50:00,30.34,30.35,30.32,30.34,7800.0,23.8091,23.8169,23.7934,23.8091,7800.0
2011-07-11 14:55:00,30.33,30.35,30.33,30.34,4100.0,23.8013,23.8169,23.8013,23.8091,4100.0
2011-07-11 15:00:00,30.35,30.38,30.35,30.36,5900.0,23.8169,23.8405,23.8169,23.8248,5900.0
2011-07-11 15:05:00,30.36,30.36,30.3,30.31,9900.0,23.8248,23.8248,23.7777,23.7856,9900.0
2011-07-11 15:10:00,30.3,30.32,30.3,30.32,5400.0,23.7777,23.7934,23.7777,23.7934,5400.0
2011-07-11 15:15:00,30.31,30.32,30.29,30.29,9300.0,23.7856,23.7934,23.7699,23.7699,9300.0
2011-07-11 15:20:00,30.29,30.31,30.28,30.3,18600.0,23.7699,23.7856,23.762,23.7777,18600.0
2011-07-11 15:25:00,30.29,30.31,30.28,30.3,21400.0,23.7699,23.7856,23.762,23.7777,21400.0
2011-07-11 15:30:00,30.3,30.32,30.3,30.3,24800.0,23.7777,23.7934,23.7777,23.7777,24800.0
2011-07-11 15:35:00,30.31,30.31,30.27,30.29,16300.0,23.7856,23.7856,23.7542,23.7699,16300.0
2011-07-11 15:40:00,30.28,30.31,30.28,30.29,23500.0,23.762,23.7856,23.762,23.7699,23500.0
2011-07-11 15:45:00,30.29,30.29,30.21,30.23,57600.0,23.7699,23.7699,23.7071,23.7228,57600.0
2011-07-11 15:50:00,30.23,30.25,30.21,30.22,37400.0,23.7228,23.7385,23.7071,23.7149,37400.0
2011-07-11 15:55:00,30.22,30.27,30.22,30.24,101200.0,23.7149,23.7542,23.7149,23.7306,101200.0
2011-07-12 09:30:00,30.15,30.21,30.13,30.14,13300.0,23.66,23.7071,23.6443,23.6522,13300.0
2011-07-12 09:35:00,30.17,30.19,30.11,30.19,7000.0,23.6757,23.6914,23.6286,23.6914,7000.0
2011-07-12 09:40:00,30.18,30.22,30.15,30.16,4000.0,23.6835,23.7149,23.66,23.6678,4000.0
2011-07-12 09:45:00,30.15,30.15,30.11,30.13,7000.0,23.66,23.66,23.6286,23.6443,7000.0
2011-07-12 09:50:00,30.13,30.17,30.11,30.14,28700.0,23.6443,23.6757,23.6286,23.6522,28700.0
2011-07-12 09:55:00,30.14,30.22,30.14,30.21,10300.0,23.6522,23.7149,23.6522,23.7071,10300.0
2011-07-12 10:00:00,30.22,30.26,30.22,30.26,9000.0,23.7149,23.7463,23.7149,23.7463,9000.0
2011-07-12 10:05:00,30.27,30.29,30.25,30.26,11100.0,23.7542,23.7699,23.7385,23.7463,11100.0
2011-07-12 10:10:00,30.27,30.27,30.2,30.2,6600.0,23.7542,23.7542,23.6992,23.6992,6600.0
2011-07-12 10:15:00,30.2,30.24,30.2,30.23,5700.0,23.6992,23.7306,23.6992,23.7228,5700.0
2011-07-12 10:20:00,30.24,30.27,30.21,30.21,10100.0,23.7306,23.7542,23.7071,23.7071,10100.0
2011-07-12 10:25:00,30.2,30.22,30.19,30.21,5500.0,23.6992,23.7149,23.6914,23.7071,5500.0
2011-07-12 10:30:00,30.21,30.23,30.2,30.23,6700.0,23.7071,23.7228,23.6992,23.7228,6700.0
2011-07-12 10:35:00,30.24,30.26,30.2,30.2,11200.0,23.7306,23.7463,23.6992,23.6992,11200.0
2011-07-12 10:40:00,30.2,30.2,30.14,30.16,7400.0,23.6992,23.6992,23.6522,23.6678,7400.0
2011-07-12 10:45:00,30.16,30.18,30.13,30.13,4100.0,23.6678,23.6835,23.6443,23.6443,4100.0
2011-07-12 10:50:00,30.13,30.14,30.09,30.12,9500.0,23.6443,23.6522,23.6129,23.6365,9500.0
2011-07-12 10:55:00,30.11,30.14,30.1,30.14,3600.0,23.6286,23.6522,23.6208,23.6522,3600.0
2011-07-12 11:00:00,30.15,30.18,30.12,30.17,6100.0,23.66,23.6835,23.6365,23.6757,6100.0
2011-07-12 11:05:00,30.17,30.17,30.11,30.13,7700.0,23.6757,23.6757,23.6286,23.6443,7700.0
2011-07-12 11:10:00,30.14,30.15,30.13,30.13,3000.0,23.6522,23.66,23.6443,23.6443,3000.0
2011-07-12 11:15:00,30.12,30.12,30.09,30.11,4600.0,23.6365,23.6365,23.6129,23.6286,4600.0
2011-07-12 11:20:00,30.12,30.17,30.12,30.16,3600.0,23.6365,23.6757,23.6365,23.6678,3600.0
2011-07-12 11:25:00,30.17,30.17,30.12,30.12,7400.0,23.6757,23.6757,23.6365,23.6365,7400.0
2011-07-12 11:30:00,30.12,30.14,30.09,30.13,8000.0,23.6365,23.6522,23.6129,23.6443,8000.0
2011-07-12 11:35:00,30.12,30.14,30.11,30.13,5500.0,23.6365,23.6522,23.6286,23.6443,5500.0
2011-07-12 11:40:00,30.13,30.19,30.13,30.19,6100.0,23.6443,23.6914,23.6443,23.6914,6100.0
2011-07-12 11:45:00,30.19,30.21,30.19,30.19,3900.0,23.6914,23.7071,23.6914,23.6914,3900.0
2011-07-12 11:50:00,30.18,30.18,30.16,30.17,2300.0,23.6835,23.6835,23.6678,23.6757,2300.0
2011-07-12 11:55:00,30.17,30.2,30.17,30.2,1900.0,23.6757,23.6992,23.6757,23.6992,1900.0
2011-07-12 12:00:00,30.2,30.23,30.2,30.21,15000.0,23.6992,23.7228,23.6992,23.7071,15000.0
2011-07-12 12:05:00,30.21,30.27,30.21,30.27,3900.0,23.7071,23.7542,23.7071,23.7542,3900.0
2011-07-12 12:10:00,30.26,30.3,30.26,30.3,19500.0,23.7463,23.7777,23.7463,23.7777,19500.0
2011-07-12 12:15:00,30.29,30.29,30.24,30.26,15200.0,23.7699,23.7699,23.7306,23.7463,15200.0
2011-07-12 12:20:00,30.26,30.3,30.25,30.3,11100.0,23.7463,23.7777,23.7385,23.7777,11100.0
2011-07-12 12:25:00,30.29,30.3,30.26,30.26,5400.0,23.7699,23.7777,23.7463,23.7463,5400.0
2011-07-12 12:30:00,30.27,30.29,30.27,30.28,5400.0,23.7542,23.7699,23.7542,23.762,5400.0
2011-07-12 12:35:00,30.28,30.28,30.27,30.28,3800.0,23.762,23.762,23.7542,23.762,3800.0
2011-07-12 12:40:00,30.28,30.28,30.25,30.25,6500.0,23.762,23.762,23.7385,23.7385,6500.0
2011-07-12 12:45:00,30.24,30.27,30.24,30.24,6100.0,23.7306,23.7542,23.7306,23.7306,6100.0
2011-07-12 12:50:00,30.25,30.26,30.25,30.26,700.0,23.7385,23.7463,23.7385,23.7463,700.0
2011-07-12 12:55:00,30.26,30.27,30.26,30.27,2000.0,23.7463,23.7542,23.7463,23.7542,2000.0
2011-07-12 13:00:00,30.26,30.27,30.25,30.25,4500.0,23.7463,23.7542,23.7385,23.7385,4500.0
2011-07-12 13:05:00,30.26,30.29,30.26,30.28,21100.0,23.7463,23.7699,23.7463,23.762,21100.0
2011-07-12 13:10:00,30.27,30.28,30.26,30.26,4400.0,23.7542,23.762,23.7463,23.7463,4400.0
2011-07-12 13:15:00,30.26,30.26,30.21,30.22,13600.0,23.7463,23.7463,23.7071,23.7149,13600.0
2011-07-12 13:20:00,30.23,30.25,30.23,30.25,5300.0,23.7228,23.7385,23.7228,23.7385,5300.0
2011-07-12 13:25:00,30.25,30.26,30.21,30.21,7000.0,23.7385,23.7463,23.7071,23.7071,7000.0
2011-07-12 13:30:00,30.21,30.23,30.2,30.23,7800.0,23.7071,23.7228,23.6992,23.7228,7800.0
2011-07-12 13:35:00,30.22,30.23,30.21,30.23,6100.0,23.7149,23.7228,23.7071,23.7228,6100.0
2011-07-12 13:40:00,30.22,30.22,30.21,30.21,2500.0,23.7149,23.7149,23.7071,23.7071,2500.0
2011-07-12 13:45:00,30.21,30.22,30.21,30.21,4700.0,23.7071,23.7149,23.7071,23.7071,4700.0
2011-07-12 13:50:00,30.2,30.2,30.18,30.18,3000.0,23.6992,23.6992,23.6835,23.6835,3000.0
2011-07-12 13:55:00,30.18,30.2,30.18,30.2,4700.0,23.6835,23.6992,23.6835,23.6992,4700.0
2011-07-12 14:00:00,30.19,30.22,30.18,30.21,12100.0,23.6914,23.7149,23.6835,23.7071,12100.0
2011-07-12 14:05:00,30.19,30.26,30.19,30.26,11000.0,23.6914,23.7463,23.6914,23.7463,11000.0
2011-07-12 14:10:00,30.24,30.3,30.24,30.24,47700.0,23.7306,23.7777,23.7306,23.7306,47700.0
2011-07-12 14:15:00,30.24,30.28,30.24,30.26,11900.0,23.7306,23.762,23.7306,23.7463,11900.0
2011-07-12 14:20:00,30.26,30.27,30.22,30.22,36100.0,23.7463,23.7542,23.7149,23.7149,36100.0
2011-07-12 14:25:00,30.22,30.25,30.21,30.23,17200.0,23.7149,23.7385,23.7071,23.7228,17200.0
2011-07-12 14:30:00,30.23,30.26,30.19,30.22,23700.0,23.7228,23.7463,23.6914,23.7149,23700.0
2011-07-12 14:35:00,30.21,30.26,30.21,30.22,16700.0,23.7071,23.7463,23.7071,23.7149,16700.0
2011-07-12 14:40:00,30.23,30.27,30.22,30.24,18000.0,23.7228,23.7542,23.7149,23.7306,18000.0
2011-07-12 14:45:00,30.24,30.24,30.22,30.24,5900.0,23.7306,23.7306,23.7149,23.7306,5900.0
2011-07-12 14:50:00,30.24,30.26,30.23,30.25,12200.0,23.7306,23.7463,23.7228,23.7385,12200.0
2011-07-12 14:55:00,30.24,30.26,30.22,30.25,8200.0,23.7306,23.7463,23.7149,23.7385,8200.0
2011-07-12 15:00:00,30.25,30.28,30.24,30.25,18400.0,23.7385,23.762,23.7306,23.7385,18400.0
2011-07-12 15:05:00,30.24,30.27,30.23,30.23,15700.0,23.7306,23.7542,23.7228,23.7228,15700.0
2011-07-12 15:10:00,30.23,30.25,30.19,30.19,14200.0,23.7228,23.7385,23.6914,23.6914,14200.0
2011-07-12 15:15:00,30.2,30.22,30.19,30.2,24800.0,23.6992,23.7149,23.6914,23.6992,24800.0
2011-07-12 15:20:00,30.21,30.21,30.17,30.2,31600.0,23.7071,23.7071,23.6757,23.6992,31600.0
2011-07-12 15:25:00,30.2,30.2,30.14,30.2,28200.0,23.6992,23.6992,23.6522,23.6992,28200.0
2011-07-12 15:30:00,30.2,30.2,30.15,30.17,16700.0,23.6992,23.6992,23.66,23.6757,16700.0
2011-07-12 15:35:00,30.18,30.2,30.16,30.2,14200.0,23.6835,23.6992,23.6678,23.6992,14200.0
2011-07-12 15:40:00,30.19,30.2,30.16,30.16,19100.0,23.6914,23.6992,23.6678,23.6678,19100.0
2011-07-12 15:45:00,30.15,30.16,30.05,30.05,46600.0,23.66,23.6678,23.5815,23.5815,46600.0
2011-07-12 15:50:00,30.06,30.11,30.03,30.04,52300.0,23.5894,23.6286,23.5658,23.5737,52300.0
2011-07-12 15:55:00,30.04,30.07,30.02,30.03,77600.0,23.5737,23.5972,23.558,23.5658,77600.0
2011-07-13 09:30:00,30.14,30.25,30.14,30.2,16100.0,23.6522,23.7385,23.6522,23.6992,16100.0
2011-07-13 09:35:00,30.2,30.21,30.15,30.17,4200.0,23.6992,23.7071,23.66,23.6757,4200.0
2011-07-13 09:40:00,30.16,30.17,30.1,30.1,22100.0,23.6678,23.6757,23.6208,23.6208,22100.0
2011-07-13 09:45:00,30.11,30.13,30.11,30.13,10800.0,23.6286,23.6443,23.6286,23.6443,10800.0
2011-07-13 09:50:00,30.11,30.14,30.08,30.08,8600.0,23.6286,23.6522,23.6051,23.6051,8600.0
2011-07-13 09:55:00,30.08,30.08,30.03,30.04,3300.0,23.6051,23.6051,23.5658,23.5737,3300.0
2011-07-13 10:00:00,30.04,30.16,30.04,30.16,23900.0,23.5737,23.6678,23.5737,23.6678,23900.0
2011-07-13 10:05:00,30.16,30.17,30.14,30.14,12200.0,23.6678,23.6757,23.6522,23.6522,12200.0
2011-07-13 10:10:00,30.13,30.16,30.11,30.14,12700.0,23.6443,23.6678,23.6286,23.6522,12700.0
2011-07-13 10:15:00,30.15,30.18,30.15,30.16,10200.0,23.66,23.6835,23.66,23.6678,10200.0
2011-07-13 10:20:00,30.17,30.21,30.16,30.2,3400.0,23.6757,23.7071,23.6678,23.6992,3400.0
2011-07-13 10:25:00,30.2,30.22,30.2,30.21,7700.0,23.6992,23.7149,23.6992,23.7071,7700.0
2011-07-13 10:30:00,30.22,30.23,30.22,30.22,8000.0,23.7149,23.7228,23.7149,23.7149,8000.0
2011-07-13 10:35:00,30.22,30.22,30.18,30.19,8900.0,23.7149,23.7149,23.6835,23.6914,8900.0
2011-07-13 10:40:00,30.2,30.21,30.19,30.19,4900.0,23.6992,23.7071,23.6914,23.6914,4900.0
2011-07-13 10:45:00,30.19,30.22,30.19,30.21,5900.0,23.6914,23.7149,23.6914,23.7071,5900.0
2011-07-13 10:50:00,30.22,30.23,30.21,30.23,2500.0,23.7149,23.7228,23.7071,23.7228,2500.0
2011-07-13 10:55:00,30.22,30.25,30.22,30.22,5300.0,23.7149,23.7385,23.7149,23.7149,5300.0
2011-07-13 11:00:00,30.23,30.23,30.21,30.21,2000.0,23.7228,23.7228,23.7071,23.7071,2000.0
2011-07-13 11:05:00,30.22,30.22,30.21,30.21,3200.0,23.7149,23.7149,23.7071,23.7071,3200.0
2011-07-13 11:10:00,30.2,30.22,30.2,30.21,3900.0,23.6992,23.7149,23.6992,23.7071,3900.0
2011-07-13 11:15:00,30.21,30.25,30.21,30.25,3800.0,23.7071,23.7385,23.7071,23.7385,3800.0
2011-07-13 11:20:00,30.24,30.25,30.24,30.24,2800.0,23.7306,23.7385,23.7306,23.7306,2800.0
2011-07-13 11:25:00,30.24,30.26,30.24,30.26,1600.0,23.7306,23.7463,23.7306,23.7463,1600.0
2011-07-13 11:30:00,30.27,30.27,30.25,30.26,3300.0,23.7542,23.7542,23.7385,23.7463,3300.0
2011-07-13 11:35:00,30.26,30.26,30.22,30.25,13500.0,23.7463,23.7463,23.7149,23.7385,13500.0
2011-07-13 11:40:00,30.25,30.27,30.25,30.27,1500.0,23.7385,23.7542,23.7385,23.7542,1500.0
2011-07-13 11:45:00,30.27,30.28,30.26,30.27,2400.0,23.7542,23.762,23.7463,23.7542,2400.0
2011-07-13 11:50:00,30.26,30.28,30.25,30.27,3200.0,23.7463,23.762,23.7385,23.7542,3200.0
2011-07-13 11:55:00,30.28,30.28,30.27,30.28,3300.0,23.762,23.762,23.7542,23.762,3300.0
2011-07-13 12:00:00,30.28,30.28,30.26,30.26,2000.0,23.762,23.762,23.7463,23.7463,2000.0
2011-07-13 12:05:00,30.26,30.26,30.23,30.24,3900.0,23.7463,23.7463,23.7228,23.7306,3900.0
2011-07-13 12:10:00,30.25,30.26,30.25,30.26,1100.0,23.7385,23.7463,23.7385,23.7463,1100.0
2011-07-13 12:15:00,30.26,30.27,30.26,30.27,3700.0,23.7463,23.7542,23.7463,23.7542,3700.0
2011-07-13 12:20:00,30.27,30.27,30.25,30.25,600.0,23.7542,23.7542,23.7385,23.7385,600.0
2011-07-13 12:25:00,30.25,30.25,30.23,30.24,6300.0,23.7385,23.7385,23.7228,23.7306,6300.0
2011-07-13 12:30:00,30.23,30.23,30.22,30.23,800.0,23.7228,23.7228,23.7149,23.7228,800.0
2011-07-13 12:35:00,30.23,30.23,30.19,30.21,4800.0,23.7228,23.7228,23.6914,23.7071,4800.0
2011-07-13 12:40:00,30.21,30.21,30.19,30.2,6600.0,23.7071,23.7071,23.6914,23.6992,6600.0
2011-07-13 12:45:00,30.19,30.22,30.18,30.22,2800.0,23.6914,23.7149,23.6835,23.7149,2800.0
2011-07-13 12:50:00,30.21,30.21,30.21,30.21,2200.0,23.7071,23.7071,23.7071,23.7071,2200.0
2011-07-13 12:55:00,30.21,30.21,30.19,30.2,4900.0,23.7071,23.7071,23.6914,23.6992,4900.0
2011-07-13 13:00:00,30.19,30.21,30.17,30.17,4600.0,23.6914,23.7071,23.6757,23.6757,4600.0
2011-07-13 13:05:00,30.17,30.17,30.16,30.17,1200.0,23.6757,23.6757,23.6678,23.6757,1200.0
2011-07-13 13:10:00,30.17,30.17,30.17,30.17,900.0,23.6757,23.6757,23.6757,23.6757,900.0
2011-07-13 13:15:00,30.17,30.18,30.16,30.18,7300.0,23.6757,23.6835,23.6678,23.6835,7300.0
2011-07-13 13:20:00,30.17,30.19,30.17,30.19,3800.0,23.6757,23.6914,23.6757,23.6914,3800.0
2011-07-13 13:25:00,30.18,30.18,30.16,30.18,4600.0,23.6835,23.6835,23.6678,23.6835,4600.0
2011-07-13 13:30:00,30.18,30.19,30.17,30.18,2400.0,23.6835,23.6914,23.6757,23.6835,2400.0
2011-07-13 13:35:00,30.18,30.21,30.18,30.21,2400.0,23.6835,23.7071,23.6835,23.7071,2400.0
2011-07-13 13:40:00,30.21,30.21,30.2,30.21,800.0,23.7071,23.7071,23.6992,23.7071,800.0
2011-07-13 13:45:00,30.22,30.22,30.2,30.2,1500.0,23.7149,23.7149,23.6992,23.6992,1500.0
2011-07-13 13:50:00,30.2,30.2,30.16,30.17,6800.0,23.6992,23.6992,23.6678,23.6757,6800.0
2011-07-13 13:55:00,30.16,30.18,30.16,30.18,1200.0,23.6678,23.6835,23.6678,23.6835,1200.0
2011-07-13 14:00:00,30.17,30.17,30.14,30.16,4600.0,23.6757,23.6757,23.6522,23.6678,4600.0
2011-07-13 14:05:00,30.18,30.2,30.16,30.2,5500.0,23.6835,23.6992,23.6678,23.6992,5500.0
2011-07-13 14:10:00,30.18,30.18,30.14,30.15,8600.0,23.6835,23.6835,23.6522,23.66,8600.0
2011-07-13 14:15:00,30.15,30.18,30.13,30.14,13400.0,23.66,23.6835,23.6443,23.6522,13400.0
2011-07-13 14:20:00,30.15,30.15,30.1,30.1,6500.0,23.66,23.66,23.6208,23.6208,6500.0
2011-07-13 14:25:00,30.09,30.11,30.09,30.11,4100.0,23.6129,23.6286,23.6129,23.6286,4100.0
2011-07-13 14:30:00,30.11,30.14,30.11,30.12,4200.0,23.6286,23.6522,23.6286,23.6365,4200.0
2011-07-13 14:35:00,30.11,30.14,30.11,30.14,2800.0,23.6286,23.6522,23.6286,23.6522,2800.0
2011-07-13 14:40:00,30.13,30.14,30.09,30.09,4900.0,23.6443,23.6522,23.6129,23.6129,4900.0
2011-07-13 14:45:00,30.09,30.11,30.09,30.09,3400.0,23.6129,23.6286,23.6129,23.6129,3400.0
2011-07-13 14:50:00,30.1,30.11,30.1,30.11,2800.0,23.6208,23.6286,23.6208,23.6286,2800.0
2011-07-13 14:55:00,30.12,30.13,30.08,30.09,4800.0,23.6365,23.6443,23.6051,23.6129,4800.0
2011-07-13 15:00:00,30.09,30.15,30.09,30.1,10500.0,23.6129,23.66,23.6129,23.6208,10500.0
2011-07-13 15:05:00,30.1,30.1,30.04,30.06,13200.0,23.6208,23.6208,23.5737,23.5894,13200.0
2011-07-13 15:10:00,30.07,30.08,29.98,30.0,28700.0,23.5972,23.6051,23.5266,23.5423,28700.0
2011-07-13 15:15:00,30.0,30.04,29.97,29.98,17400.0,23.5423,23.5737,23.5187,23.5266,17400.0
2011-07-13 15:20:00,29.98,29.98,29.95,29.98,8200.0,23.5266,23.5266,23.5031,23.5266,8200.0
2011-07-13 15:25:00,29.97,30.01,29.97,29.99,11600.0,23.5187,23.5501,23.5187,23.5344,11600.0
2011-07-13 15:30:00,29.99,29.99,29.95,29.98,16600.0,23.5344,23.5344,23.5031,23.5266,16600.0
2011-07-13 15:35:00,29.98,29.99,29.95,29.95,9600.0,23.5266,23.5344,23.5031,23.5031,9600.0
2011-07-13 15:40:00,29.94,29.94,29.9,29.93,31000.0,23.4952,23.4952,23.4638,23.4874,31000.0
2011-07-13 15:45:00,29.93,29.95,29.91,29.94,51400.0,23.4874,23.5031,23.4717,23.4952,51400.0
2011-07-13 15:50:00,29.94,29.98,29.93,29.97,24800.0,23.4952,23.5266,23.4874,23.5187,24800.0
2011-07-13 15:55:00,29.97,29.99,29.96,29.98,55800.0,23.5187,23.5344,23.5109,23.5266,55800.0
2011-07-14 09:30:00,29.94,30.04,29.94,30.0,12400.0,23.4952,23.5737,23.4952,23.5423,12400.0
2011-07-14 09:35:00,29.95,29.97,29.91,29.93,3300.0,23.5031,23.5187,23.4717,23.4874,3300.0
2011-07-14 09:40:00,29.93,29.97,29.93,29.95,3000.0,23.4874,23.5187,23.4874,23.5031,3000.0
2011-07-14 09:45:00,29.95,29.99,29.95,29.98,4300.0,23.5031,23.5344,23.5031,23.5266,4300.0
2011-07-14 09:50:00,29.98,30.05,29.98,30.05,9200.0,23.5266,23.5815,23.5266,23.5815,9200.0
2011-07-14 09:55:00,30.07,30.09,30.05,30.06,8000.0,23.5972,23.6129,23.5815,23.5894,8000.0
2011-07-14 10:00:00,30.05,30.08,30.04,30.04,9000.0,23.5815,23.6051,23.5737,23.5737,9000.0
2011-07-14 10:05:00,30.04,30.1,30.04,30.08,9700.0,23.5737,23.6208,23.5737,23.6051,9700.0
2011-07-14 10:10:00,30.08,30.09,30.02,30.03,8800.0,23.6051,23.6129,23.558,23.5658,8800.0
2011-07-14 10:15:00,30.04,30.05,30.02,30.03,9400.0,23.5737,23.5815,23.558,23.5658,9400.0
2011-07-14 10:20:00,30.03,30.06,30.02,30.03,8400.0,23.5658,23.5894,23.558,23.5658,8400.0
2011-07-14 10:25:00,30.03,30.08,30.03,30.07,4000.0,23.5658,23.6051,23.5658,23.5972,4000.0
2011-07-14 10:30:00,30.07,30.08,30.03,30.06,12600.0,23.5972,23.6051,23.5658,23.5894,12600.0
2011-07-14 10:35:00,30.05,30.05,29.98,30.01,7800.0,23.5815,23.5815,23.5266,23.5501,7800.0
2011-07-14 10:40:00,30.01,30.01,29.94,29.96,7200.0,23.5501,23.5501,23.4952,23.5109,7200.0
2011-07-14 10:45:00,29.94,29.95,29.93,29.93,3100.0,23.4952,23.5031,23.4874,23.4874,3100.0
2011-07-14 10:50:00,29.92,29.93,29.89,29.9,5000.0,23.4795,23.4874,23.456,23.4638,5000.0
2011-07-14 10:55:00,29.91,29.91,29.87,29.87,5300.0,23.4717,23.4717,23.4403,23.4403,5300.0
2011-07-14 11:00:00,29.87,29.92,29.87,29.92,6800.0,23.4403,23.4795,23.4403,23.4795,6800.0
2011-07-14 11:05:00,29.92,29.95,29.92,29.94,8900.0,23.4795,23.5031,23.4795,23.4952,8900.0
2011-07-14 11:10:00,29.94,29.94,29.89,29.9,5100.0,23.4952,23.4952,23.456,23.4638,5100.0
2011-07-14 11:15:00,29.9,29.94,29.89,29.94,5900.0,23.4638,23.4952,23.456,23.4952,5900.0
2011-07-14 11:20:00,29.94,29.96,29.92,29.92,6700.0,23.4952,23.5109,23.4795,23.4795,6700.0
2011-07-14 11:25:00,29.93,29.94,29.91,29.93,4300.0,23.4874,23.4952,23.4717,23.4874,4300.0
2011-07-14 11:30:00,29.91,29.92,29.89,29.89,1900.0,23.4717,23.4795,23.456,23.456,1900.0
2011-07-14 11:35:00,29.9,29.9,29.85,29.85,4200.0,23.4638,23.4638,23.4246,23.4246,4200.0
2011-07-14 11:40:00,29.85,29.89,29.85,29.88,4300.0,23.4246,23.456,23.4246,23.4481,4300.0
2011-07-14 11:45:00,29.88,29.91,29.88,29.89,2200.0,23.4481,23.4717,23.4481,23.456,2200.0
2011-07-14 11:50:00,29.89,29.89,29.85,29.85,2300.0,23.456,23.456,23.4246,23.4246,2300.0
2011-07-14 11:55:00,29.86,29.87,29.86,29.86,1900.0,23.4324,23.4403,23.4324,23.4324,1900.0
2011-07-14 12:00:00,29.86,29.92,29.86,29.86,40300.0,23.4324,23.4795,23.4324,23.4324,40300.0
2011-07-14 12:05:00,29.87,29.88,29.86,29.86,4100.0,23.4403,23.4481,23.4324,23.4324,4100.0
2011-07-14 12:10:00,29.85,29.85,29.82,29.84,6900.0,23.4246,23.4246,23.401,23.4167,6900.0
2011-07-14 12:15:00,29.84,29.85,29.78,29.78,13000.0,23.4167,23.4246,23.3696,23.3696,13000.0
2011-07-14 12:20:00,29.78,29.79,29.76,29.78,5500.0,23.3696,23.3775,23.354,23.3696,5500.0
2011-07-14 12:25:00,29.77,29.77,29.75,29.76,6500.0,23.3618,23.3618,23.3461,23.354,6500.0
2011-07-14 12:30:00,29.77,29.78,29.75,29.78,3100.0,23.3618,23.3696,23.3461,23.3696,3100.0
2011-07-14 12:35:00,29.78,29.78,29.77,29.78,1100.0,23.3696,23.3696,23.3618,23.3696,1100.0
2011-07-14 12:40:00,29.78,29.82,29.78,29.82,2900.0,23.3696,23.401,23.3696,23.401,2900.0
2011-07-14 12:45:00,29.82,29.82,29.78,29.78,2000.0,23.401,23.401,23.3696,23.3696,2000.0
2011-07-14 12:50:00,29.78,29.78,29.73,29.73,3600.0,23.3696,23.3696,23.3304,23.3304,3600.0
2011-07-14 12:55:00,29.74,29.8,29.71,29.74,31500.0,23.3383,23.3853,23.3147,23.3383,31500.0
2011-07-14 13:00:00,29.74,29.75,29.68,29.68,11000.0,23.3383,23.3461,23.2912,23.2912,11000.0
2011-07-14 13:05:00,29.67,29.71,29.67,29.7,2600.0,23.2833,23.3147,23.2833,23.3069,2600.0
2011-07-14 13:10:00,29.7,29.7,29.66,29.66,2900.0,23.3069,23.3069,23.2755,23.2755,2900.0
2011-07-14 13:15:00,29.66,29.67,29.63,29.63,15400.0,23.2755,23.2833,23.2519,23.2519,15400.0
2011-07-14 13:20:00,29.63,29.65,29.62,29.65,6400.0,23.2519,23.2676,23.2441,23.2676,6400.0
2011-07-14 13:25:00,29.65,29.68,29.62,29.68,8000.0,23.2676,23.2912,23.2441,23.2912,8000.0
2011-07-14 13:30:00,29.68,29.83,29.67,29.81,19200.0,23.2912,23.4089,23.2833,23.3932,19200.0
2011-07-14 13:35:00,29.82,29.83,29.76,29.76,7000.0,23.401,23.4089,23.354,23.354,7000.0
2011-07-14 13:40:00,29.76,29.8,29.75,29.76,4700.0,23.354,23.3853,23.3461,23.354,4700.0
2011-07-14 13:45:00,29.74,29.75,29.72,29.74,3500.0,23.3383,23.3461,23.3226,23.3383,3500.0
2011-07-14 13:50:00,29.74,29.74,29.71,29.73,5100.0,23.3383,23.3383,23.3147,23.3304,5100.0
2011-07-14 13:55:00,29.73,29.78,29.72,29.78,4100.0,23.3304,23.3696,23.3226,23.3696,4100.0
2011-07-14 14:00:00,29.79,29.8,29.76,29.77,3400.0,23.3775,23.3853,23.354,23.3618,3400.0
2011-07-14 14:05:00,29.75,29.76,29.74,29.75,2400.0,23.3461,23.354,23.3383,23.3461,2400.0
2011-07-14 14:10:00,29.76,29.81,29.76,29.81,9000.0,23.354,23.3932,23.354,23.3932,9000.0
2011-07-14 14:15:00,29.81,29.82,29.78,29.78,8000.0,23.3932,23.401,23.3696,23.3696,8000.0
2011-07-14 14:20:00,29.77,29.78,29.72,29.73,3900.0,23.3618,23.3696,23.3226,23.3304,3900.0
2011-07-14 14:25:00,29.73,29.77,29.7,29.76,56900.0,23.3304,23.3618,23.3069,23.354,56900.0
2011-07-14 14:30:00,29.76,29.79,29.76,29.77,7200.0,23.354,23.3775,23.354,23.3618,7200.0
2011-07-14 14:35:00,29.76,29.77,29.75,29.75,10300.0,23.354,23.3618,23.3461,23.3461,10300.0
2011-07-14 14:40:00,29.76,29.78,29.76,29.78,4800.0,23.354,23.3696,23.354,23.3696,4800.0
2011-07-14 14:45:00,29.77,29.77,29.74,29.75,11200.0,23.3618,23.3618,23.3383,23.3461,11200.0
2011-07-14 14:50:00,29.72,29.73,29.69,29.7,5100.0,23.3226,23.3304,23.299,23.3069,5100.0
2011-07-14 14:55:00,29.7,29.7,29.67,29.7,7500.0,23.3069,23.3069,23.2833,23.3069,7500.0
2011-07-14 15:00:00,29.71,29.73,29.7,29.71,6000.0,23.3147,23.3304,23.3069,23.3147,6000.0
2011-07-14 15:05:00,29.71,29.71,29.61,29.63,13600.0,23.3147,23.3147,23.2362,23.2519,13600.0
2011-07-14 15:10:00,29.63,29.67,29.62,29.66,19600.0,23.2519,23.2833,23.2441,23.2755,19600.0
2011-07-14 15:15:00,29.66,29.68,29.64,29.67,16800.0,23.2755,23.2912,23.2598,23.2833,16800.0
2011-07-14 15:20:00,29.68,29.71,29.66,29.67,12000.0,23.2912,23.3147,23.2755,23.2833,12000.0
2011-07-14 15:25:00,29.67,29.67,29.64,29.65,10100.0,23.2833,23.2833,23.2598,23.2676,10100.0
2011-07-14 15:30:00,29.65,29.68,29.64,29.66,39000.0,23.2676,23.2912,23.2598,23.2755,39000.0
2011-07-14 15:35:00,29.67,29.73,29.66,29.69,23500.0,23.2833,23.3304,23.2755,23.299,23500.0
2011-07-14 15:40:00,29.69,29.71,29.65,29.65,32200.0,23.299,23.3147,23.2676,23.2676,32200.0
2011-07-14 15:45:00,29.64,29.65,29.61,29.61,19100.0,23.2598,23.2676,23.2362,23.2362,19100.0
2011-07-14 15:50:00,29.61,29.62,29.54,29.58,62200.0,23.2362,23.2441,23.1813,23.2127,62200.0
2011-07-14 15:55:00,29.59,29.64,29.58,29.61,86400.0,23.2205,23.2598,23.2127,23.2362,86400.0
2011-07-15 09:30:00,29.68,29.7,29.59,29.59,163700.0,23.2912,23.3069,23.2205,23.2205,163700.0
2011-07-15 09:35:00,29.58,29.61,29.49,29.54,16200.0,23.2127,23.2362,23.1421,23.1813,16200.0
2011-07-15 09:40:00,29.54,29.54,29.47,29.47,17200.0,23.1813,23.1813,23.1264,23.1264,17200.0
2011-07-15 09:45:00,29.47,29.55,29.46,29.5,22400.0,23.1264,23.1892,23.1185,23.1499,22400.0
2011-07-15 09:50:00,29.5,29.54,29.48,29.5,18900.0,23.1499,23.1813,23.1342,23.1499,18900.0
2011-07-15 09:55:00,29.5,29.53,29.47,29.49,16300.0,23.1499,23.1735,23.1264,23.1421,16300.0
2011-07-15 10:00:00,29.5,29.62,29.5,29.58,14200.0,23.1499,23.2441,23.1499,23.2127,14200.0
2011-07-15 10:05:00,29.59,29.6,29.51,29.52,8800.0,23.2205,23.2284,23.1578,23.1656,8800.0
2011-07-15 10:10:00,29.52,29.52,29.47,29.52,12200.0,23.1656,23.1656,23.1264,23.1656,12200.0
2011-07-15 10:15:00,29.5,29.51,29.45,29.45,6400.0,23.1499,23.1578,23.1107,23.1107,6400.0
2011-07-15 10:20:00,29.44,29.44,29.36,29.37,14300.0,23.1028,23.1028,23.0401,23.0479,14300.0
2011-07-15 10:25:00,29.37,29.38,29.33,29.36,10800.0,23.0479,23.0557,23.0165,23.0401,10800.0
2011-07-15 10:30:00,29.36,29.37,29.34,29.34,11500.0,23.0401,23.0479,23.0244,23.0244,11500.0
2011-07-15 10:35:00,29.34,29.36,29.33,29.33,9900.0,23.0244,23.0401,23.0165,23.0165,9900.0
2011-07-15 10:40:00,29.32,29.4,29.3,29.4,10900.0,23.0087,23.0714,22.993,23.0714,10900.0
2011-07-15 10:45:00,29.4,29.41,29.37,29.37,13600.0,23.0714,23.0793,23.0479,23.0479,13600.0
2011-07-15 10:50:00,29.36,29.4,29.36,29.39,12600.0,23.0401,23.0714,23.0401,23.0636,12600.0
2011-07-15 10:55:00,29.39,29.4,29.35,29.38,5800.0,23.0636,23.0714,23.0322,23.0557,5800.0
2011-07-15 11:00:00,29.36,29.39,29.34,29.38,8300.0,23.0401,23.0636,23.0244,23.0557,8300.0
2011-07-15 11:05:00,29.41,29.44,29.4,29.4,4600.0,23.0793,23.1028,23.0714,23.0714,4600.0
2011-07-15 11:10:00,29.4,29.44,29.4,29.43,11000.0,23.0714,23.1028,23.0714,23.095,11000.0
2011-07-15 11:15:00,29.44,29.44,29.4,29.4,7100.0,23.1028,23.1028,23.0714,23.0714,7100.0
2011-07-15 11:20:00,29.4,29.41,29.38,29.4,5900.0,23.0714,23.0793,23.0557,23.0714,5900.0
2011-07-15 11:25:00,29.4,29.4,29.39,29.39,1400.0,23.0714,23.0714,23.0636,23.0636,1400.0
2011-07-15 11:30:00,29.4,29.43,29.4,29.43,5100.0,23.0714,23.095,23.0714,23.095,5100.0
2011-07-15 11:35:00,29.43,29.45,29.43,29.44,2600.0,23.095,23.1107,23.095,23.1028,2600.0
2011-07-15 11:40:00,29.43,29.44,29.39,29.39,6000.0,23.095,23.1028,23.0636,23.0636,6000.0
2011-07-15 11:45:00,29.39,29.41,29.38,29.39,6700.0,23.0636,23.0793,23.0557,23.0636,6700.0
2011-07-15 11:50:00,29.4,29.42,29.39,29.41,3500.0,23.0714,23.0871,23.0636,23.0793,3500.0
2011-07-15 11:55:00,29.4,29.41,29.38,29.38,5100.0,23.0714,23.0793,23.0557,23.0557,5100.0
2011-07-15 12:00:00,29.38,29.48,29.38,29.48,13100.0,23.0557,23.1342,23.0557,23.1342,13100.0
2011-07-15 12:05:00,29.48,29.51,29.47,29.48,6300.0,23.1342,23.1578,23.1264,23.1342,6300.0
2011-07-15 12:10:00,29.47,29.51,29.47,29.51,8100.0,23.1264,23.1578,23.1264,23.1578,8100.0
2011-07-15 12:15:00,29.51,29.51,29.45,29.46,5100.0,23.1578,23.1578,23.1107,23.1185,5100.0
2011-07-15 12:20:00,29.46,29.51,29.46,29.5,24800.0,23.1185,23.1578,23.1185,23.1499,24800.0
2011-07-15 12:25:00,29.5,29.52,29.5,29.51,30000.0,23.1499,23.1656,23.1499,23.1578,30000.0
2011-07-15 12:30:00,29.51,29.53,29.5,29.51,36900.0,23.1578,23.1735,23.1499,23.1578,36900.0
2011-07-15 12:35:00,29.51,29.52,29.5,29.51,4200.0,23.1578,23.1656,23.1499,23.1578,4200.0
2011-07-15 12:40:00,29.51,29.51,29.5,29.5,15300.0,23.1578,23.1578,23.1499,23.1499,15300.0
2011-07-15 12:45:00,29.51,29.53,29.5,29.52,3900.0,23.1578,23.1735,23.1499,23.1656,3900.0
2011-07-15 12:50:00,29.53,29.53,29.51,29.52,2500.0,23.1735,23.1735,23.1578,23.1656,2500.0
2011-07-15 12:55:00,29.53,29.55,29.52,29.53,4100.0,23.1735,23.1892,23.1656,23.1735,4100.0
2011-07-15 13:00:00,29.53,29.53,29.5,29.51,2000.0,23.1735,23.1735,23.1499,23.1578,2000.0
2011-07-15 13:05:00,29.5,29.54,29.5,29.53,27600.0,23.1499,23.1813,23.1499,23.1735,27600.0
2011-07-15 13:10:00,29.52,29.52,29.5,29.51,4700.0,23.1656,23.1656,23.1499,23.1578,4700.0
2011-07-15 13:15:00,29.5,29.55,29.5,29.54,12300.0,23.1499,23.1892,23.1499,23.1813,12300.0
2011-07-15 13:20:00,29.54,29.55,29.54,29.54,2000.0,23.1813,23.1892,23.1813,23.1813,2000.0
2011-07-15 13:25:00,29.55,29.58,29.55,29.56,5100.0,23.1892,23.2127,23.1892,23.197,5100.0
2011-07-15 13:30:00,29.55,29.56,29.55,29.56,3500.0,23.1892,23.197,23.1892,23.197,3500.0
2011-07-15 13:35:00,29.57,29.58,29.55,29.55,2400.0,23.2049,23.2127,23.1892,23.1892,2400.0
2011-07-15 13:40:00,29.55,29.55,29.54,29.55,600.0,23.1892,23.1892,23.1813,23.1892,600.0
2011-07-15 13:45:00,29.55,29.55,29.54,29.55,2700.0,23.1892,23.1892,23.1813,23.1892,2700.0
2011-07-15 13:50:00,29.54,29.57,29.54,29.56,9000.0,23.1813,23.2049,23.1813,23.197,9000.0
2011-07-15 13:55:00,29.56,29.56,29.52,29.52,14000.0,23.197,23.197,23.1656,23.1656,14000.0
2011-07-15 14:00:00,29.52,29.53,29.52,29.52,2600.0,23.1656,23.1735,23.1656,23.1656,2600.0
2011-07-15 14:05:00,29.53,29.53,29.51,29.51,8900.0,23.1735,23.1735,23.1578,23.1578,8900.0
2011-07-15 14:10:00,29.52,29.53,29.5,29.52,8200.0,23.1656,23.1735,23.1499,23.1656,8200.0
2011-07-15 14:15:00,29.52,29.55,29.51,29.55,5200.0,23.1656,23.1892,23.1578,23.1892,5200.0
2011-07-15 14:20:00,29.55,29.55,29.5,29.5,4700.0,23.1892,23.1892,23.1499,23.1499,4700.0
2011-07-15 14:25:00,29.5,29.51,29.48,29.48,5000.0,23.1499,23.1578,23.1342,23.1342,5000.0
2011-07-15 14:30:00,29.49,29.49,29.48,29.48,5500.0,23.1421,23.1421,23.1342,23.1342,5500.0
2011-07-15 14:35:00,29.48,29.53,29.48,29.53,11900.0,23.1342,23.1735,23.1342,23.1735,11900.0
2011-07-15 14:40:00,29.53,29.53,29.52,29.52,3800.0,23.1735,23.1735,23.1656,23.1656,3800.0
2011-07-15 14:45:00,29.53,29.56,29.53,29.54,10100.0,23.1735,23.197,23.1735,23.1813,10100.0
2011-07-15 14:50:00,29.53,29.55,29.52,29.52,4700.0,23.1735,23.1892,23.1656,23.1656,4700.0
2011-07-15 14:55:00,29.52,29.55,29.52,29.52,5800.0,23.1656,23.1892,23.1656,23.1656,5800.0
2011-07-15 15:00:00,29.52,29.53,29.5,29.5,5700.0,23.1656,23.1735,23.1499,23.1499,5700.0
2011-07-15 15:05:00,29.51,29.55,29.5,29.55,9100.0,23.1578,23.1892,23.1499,23.1892,9100.0
2011-07-15 15:10:00,29.55,29.58,29.55,29.58,8300.0,23.1892,23.2127,23.1892,23.2127,8300.0
2011-07-15 15:15:00,29.57,29.58,29.56,29.57,3700.0,23.2049,23.2127,23.197,23.2049,3700.0
2011-07-15 15:20:00,29.56,29.61,29.56,29.58,11400.0,23.197,23.2362,23.197,23.2127,11400.0
2011-07-15 15:25:00,29.58,29.64,29.58,29.6,16500.0,23.2127,23.2598,23.2127,23.2284,16500.0
2011-07-15 15:30:00,29.6,29.64,29.59,29.6,15800.0,23.2284,23.2598,23.2205,23.2284,15800.0
2011-07-15 15:35:00,29.59,29.63,29.58,29.63,16500.0,23.2205,23.2519,23.2127,23.2519,16500.0
2011-07-15 15:40:00,29.63,29.65,29.61,29.64,13900.0,23.2519,23.2676,23.2362,23.2598,13900.0
2011-07-15 15:45:00,29.64,29.64,29.6,29.63,40900.0,23.2598,23.2598,23.2284,23.2519,40900.0
2011-07-15 15:50:00,29.63,29.65,29.6,29.64,26000.0,23.2519,23.2676,23.2284,23.2598,26000.0
2011-07-15 15:55:00,29.65,29.65,29.6,29.65,63000.0,23.2676,23.2676,23.2284,23.2676,63000.0
2011-07-18 09:30:00,29.44,29.53,29.4,29.51,24000.0,23.1028,23.1735,23.0714,23.1578,24000.0
2011-07-18 09:35:00,29.51,29.53,29.46,29.52,8300.0,23.1578,23.1735,23.1185,23.1656,8300.0
2011-07-18 09:40:00,29.53,29.54,29.5,29.5,8300.0,23.1735,23.1813,23.1499,23.1499,8300.0
2011-07-18 09:45:00,29.49,29.56,29.49,29.53,36900.0,23.1421,23.197,23.1421,23.1735,36900.0
2011-07-18 09:50:00,29.52,29.53,29.48,29.49,36500.0,23.1656,23.1735,23.1342,23.1421,36500.0
2011-07-18 09:55:00,29.49,29.49,29.39,29.4,12900.0,23.1421,23.1421,23.0636,23.0714,12900.0
2011-07-18 10:00:00,29.41,29.41,29.31,29.36,12800.0,23.0793,23.0793,23.0008,23.0401,12800.0
2011-07-18 10:05:00,29.35,29.35,29.26,29.29,17600.0,23.0322,23.0322,22.9616,22.9851,17600.0
2011-07-18 10:10:00,29.3,29.3,29.2,29.21,19700.0,22.993,22.993,22.9145,22.9223,19700.0
2011-07-18 10:15:00,29.21,29.22,29.07,29.11,88200.0,22.9223,22.9302,22.8125,22.8439,88200.0
2011-07-18 10:20:00,29.11,29.14,29.07,29.07,48400.0,22.8439,22.8674,22.8125,22.8125,48400.0
2011-07-18 10:25:00,29.07,29.11,29.07,29.09,12000.0,22.8125,22.8439,22.8125,22.8282,12000.0
2011-07-18 10:30:00,29.09,29.09,29.05,29.07,10800.0,22.8282,22.8282,22.7968,22.8125,10800.0
2011-07-18 10:35:00,29.07,29.11,29.07,29.09,15900.0,22.8125,22.8439,22.8125,22.8282,15900.0
2011-07-18 10:40:00,29.09,29.14,29.09,29.14,9100.0,22.8282,22.8674,22.8282,22.8674,9100.0
2011-07-18 10:45:00,29.14,29.14,29.05,29.06,17800.0,22.8674,22.8674,22.7968,22.8046,17800.0
2011-07-18 10:50:00,29.06,29.08,29.02,29.02,21500.0,22.8046,22.8203,22.7732,22.7732,21500.0
2011-07-18 10:55:00,29.02,29.08,28.99,29.07,17500.0,22.7732,22.8203,22.7497,22.8125,17500.0
2011-07-18 11:00:00,29.08,29.09,29.07,29.08,6700.0,22.8203,22.8282,22.8125,22.8203,6700.0
2011-07-18 11:05:00,29.07,29.09,29.07,29.07,7700.0,22.8125,22.8282,22.8125,22.8125,7700.0
2011-07-18 11:10:00,29.08,29.09,29.06,29.09,9100.0,22.8203,22.8282,22.8046,22.8282,9100.0
2011-07-18 11:15:00,29.1,29.12,29.09,29.12,6300.0,22.836,22.8517,22.8282,22.8517,6300.0
2011-07-18 11:20:00,29.12,29.14,29.12,29.14,2100.0,22.8517,22.8674,22.8517,22.8674,2100.0
2011-07-18 11:25:00,29.13,29.19,29.13,29.18,15500.0,22.8596,22.9066,22.8596,22.8988,15500.0
2011-07-18 11:30:00,29.17,29.18,29.09,29.12,11300.0,22.891,22.8988,22.8282,22.8517,11300.0
2011-07-18 11:35:00,29.12,29.12,29.06,29.07,16000.0,22.8517,22.8517,22.8046,22.8125,16000.0
2011-07-18 11:40:00,29.07,29.08,29.04,29.05,5800.0,22.8125,22.8203,22.7889,22.7968,5800.0
2011-07-18 11:45:00,29.04,29.08,29.04,29.08,12100.0,22.7889,22.8203,22.7889,22.8203,12100.0
2011-07-18 11:50:00,29.07,29.07,29.05,29.06,7200.0,22.8125,22.8125,22.7968,22.8046,7200.0
2011-07-18 11:55:00,29.06,29.06,29.03,29.05,12200.0,22.8046,22.8046,22.7811,22.7968,12200.0
2011-07-18 12:00:00,29.05,29.08,29.05,29.07,6300.0,22.7968,22.8203,22.7968,22.8125,6300.0
2011-07-18 12:05:00,29.07,29.07,29.04,29.05,7100.0,22.8125,22.8125,22.7889,22.7968,7100.0
2011-07-18 12:10:00,29.06,29.09,29.06,29.08,9900.0,22.8046,22.8282,22.8046,22.8203,9900.0
2011-07-18 12:15:00,29.09,29.1,29.08,29.09,2300.0,22.8282,22.836,22.8203,22.8282,2300.0
2011-07-18 12:20:00,29.09,29.1,29.07,29.08,5400.0,22.8282,22.836,22.8125,22.8203,5400.0
2011-07-18 12:25:00,29.08,29.1,29.08,29.1,4100.0,22.8203,22.836,22.8203,22.836,4100.0
2011-07-18 12:30:00,29.11,29.11,29.08,29.08,3500.0,22.8439,22.8439,22.8203,22.8203,3500.0
2011-07-18 12:35:00,29.08,29.09,29.08,29.09,2400.0,22.8203,22.8282,22.8203,22.8282,2400.0
2011-07-18 12:40:00,29.08,29.09,29.06,29.08,31600.0,22.8203,22.8282,22.8046,22.8203,31600.0
2011-07-18 12:45:00,29.08,29.08,29.04,29.08,14900.0,22.8203,22.8203,22.7889,22.8203,14900.0
2011-07-18 12:50:00,29.09,29.1,29.07,29.07,5400.0,22.8282,22.836,22.8125,22.8125,5400.0
2011-07-18 12:55:00,29.08,29.09,29.04,29.05,16100.0,22.8203,22.8282,22.7889,22.7968,16100.0
2011-07-18 13:00:00,29.06,29.06,29.03,29.03,4800.0,22.8046,22.8046,22.7811,22.7811,4800.0
2011-07-18 13:05:00,29.04,29.06,29.03,29.04,8900.0,22.7889,22.8046,22.7811,22.7889,8900.0
2011-07-18 13:10:00,29.05,29.06,29.05,29.05,6800.0,22.7968,22.8046,22.7968,22.7968,6800.0
2011-07-18 13:15:00,29.05,29.05,29.02,29.03,13700.0,22.7968,22.7968,22.7732,22.7811,13700.0
2011-07-18 13:20:00,29.03,29.03,28.99,28.99,12000.0,22.7811,22.7811,22.7497,22.7497,12000.0
2011-07-18 13:25:00,29.0,29.02,29.0,29.01,5500.0,22.7575,22.7732,22.7575,22.7654,5500.0
2011-07-18 13:30:00,29.02,29.04,29.0,29.02,16500.0,22.7732,22.7889,22.7575,22.7732,16500.0
2011-07-18 13:35:00,29.03,29.05,29.01,29.04,9600.0,22.7811,22.7968,22.7654,22.7889,9600.0
2011-07-18 13:40:00,29.04,29.05,29.04,29.04,1200.0,22.7889,22.7968,22.7889,22.7889,1200.0
2011-07-18 13:45:00,29.04,29.05,29.04,29.04,5100.0,22.7889,22.7968,22.7889,22.7889,5100.0
2011-07-18 13:50:00,29.04,29.04,29.02,29.02,10700.0,22.7889,22.7889,22.7732,22.7732,10700.0
2011-07-18 13:55:00,29.03,29.04,29.02,29.03,9200.0,22.7811,22.7889,22.7732,22.7811,9200.0
2011-07-18 14:00:00,29.03,29.03,28.98,28.98,8300.0,22.7811,22.7811,22.7419,22.7419,8300.0
2011-07-18 14:05:00,28.99,29.01,28.99,29.01,3500.0,22.7497,22.7654,22.7497,22.7654,3500.0
2011-07-18 14:10:00,29.01,29.02,29.0,29.01,6200.0,22.7654,22.7732,22.7575,22.7654,6200.0
2011-07-18 14:15:00,29.02,29.03,29.0,29.01,8500.0,22.7732,22.7811,22.7575,22.7654,8500.0
2011-07-18 14:20:00,29.02,29.03,29.0,29.01,12300.0,22.7732,22.7811,22.7575,22.7654,12300.0
2011-07-18 14:25:00,29.01,29.03,29.0,29.01,11000.0,22.7654,22.7811,22.7575,22.7654,11000.0
2011-07-18 14:30:00,29.01,29.01,28.98,28.98,6400.0,22.7654,22.7654,22.7419,22.7419,6400.0
2011-07-18 14:35:00,28.99,29.03,28.99,29.02,8000.0,22.7497,22.7811,22.7497,22.7732,8000.0
2011-07-18 14:40:00,29.02,29.05,29.0,29.04,12900.0,22.7732,22.7968,22.7575,22.7889,12900.0
2011-07-18 14:45:00,29.04,29.04,29.01,29.02,12000.0,22.7889,22.7889,22.7654,22.7732,12000.0
2011-07-18 14:50:00,29.02,29.03,29.01,29.01,15200.0,22.7732,22.7811,22.7654,22.7654,15200.0
2011-07-18 14:55:00,29.02,29.06,29.01,29.04,13700.0,22.7732,22.8046,22.7654,22.7889,13700.0
2011-07-18 15:00:00,29.04,29.12,29.03,29.11,23200.0,22.7889,22.8517,22.7811,22.8439,23200.0
2011-07-18 15:05:00,29.11,29.12,29.07,29.1,14500.0,22.8439,22.8517,22.8125,22.836,14500.0
2011-07-18 15:10:00,29.1,29.1,29.06,29.07,22100.0,22.836,22.836,22.8046,22.8125,22100.0
2011-07-18 15:15:00,29.08,29.11,29.07,29.08,14400.0,22.8203,22.8439,22.8125,22.8203,14400.0
2011-07-18 15:20:00,29.08,29.08,29.03,29.03,14500.0,22.8203,22.8203,22.7811,22.7811,14500.0
2011-07-18 15:25:00,29.04,29.04,28.99,29.04,19600.0,22.7889,22.7889,22.7497,22.7889,19600.0
2011-07-18 15:30:00,29.03,29.07,29.02,29.02,18300.0,22.7811,22.8125,22.7732,22.7732,18300.0
2011-07-18 15:35:00,29.03,29.07,29.02,29.05,20700.0,22.7811,22.8125,22.7732,22.7968,20700.0
2011-07-18 15:40:00,29.06,29.08,29.01,29.01,47900.0,22.8046,22.8203,22.7654,22.7654,47900.0
2011-07-18 15:45:00,29.01,29.03,28.98,29.01,62600.0,22.7654,22.7811,22.7419,22.7654,62600.0
2011-07-18 15:50:00,29.01,29.02,29.0,29.02,25600.0,22.7654,22.7732,22.7575,22.7732,25600.0
2011-07-18 15:55:00,29.02,29.04,28.95,29.02,141700.0,22.7732,22.7889,22.7183,22.7732,141700.0
2011-07-19 09:30:00,29.1,29.28,29.1,29.27,21100.0,22.836,22.9773,22.836,22.9694,21100.0
2011-07-19 09:35:00,29.26,29.3,29.24,29.29,7900.0,22.9616,22.993,22.9459,22.9851,7900.0
2011-07-19 09:40:00,29.29,29.33,29.27,29.28,7200.0,22.9851,23.0165,22.9694,22.9773,7200.0
2011-07-19 09:45:00,29.28,29.33,29.26,29.31,36800.0,22.9773,23.0165,22.9616,23.0008,36800.0
2011-07-19 09:50:00,29.31,29.34,29.3,29.34,49000.0,23.0008,23.0244,22.993,23.0244,49000.0
2011-07-19 09:55:00,29.33,29.33,29.27,29.3,14300.0,23.0165,23.0165,22.9694,22.993,14300.0
2011-07-19 10:00:00,29.3,29.34,29.3,29.33,12200.0,22.993,23.0244,22.993,23.0165,12200.0
2011-07-19 10:05:00,29.33,29.36,29.3,29.34,60300.0,23.0165,23.0401,22.993,23.0244,60300.0
2011-07-19 10:10:00,29.33,29.37,29.32,29.36,70800.0,23.0165,23.0479,23.0087,23.0401,70800.0
2011-07-19 10:15:00,29.37,29.5,29.37,29.47,22100.0,23.0479,23.1499,23.0479,23.1264,22100.0
2011-07-19 10:20:00,29.48,29.5,29.48,29.49,6400.0,23.1342,23.1499,23.1342,23.1421,6400.0
2011-07-19 10:25:00,29.5,29.5,29.49,29.49,2400.0,23.1499,23.1499,23.1421,23.1421,2400.0
2011-07-19 10:30:00,29.49,29.52,29.49,29.52,5200.0,23.1421,23.1656,23.1421,23.1656,5200.0
2011-07-19 10:35:00,29.52,29.53,29.51,29.52,4500.0,23.1656,23.1735,23.1578,23.1656,4500.0
2011-07-19 10:40:00,29.52,29.54,29.51,29.52,50900.0,23.1656,23.1813,23.1578,23.1656,50900.0
2011-07-19 10:45:00,29.52,29.54,29.5,29.54,14300.0,23.1656,23.1813,23.1499,23.1813,14300.0
2011-07-19 10:50:00,29.53,29.59,29.53,29.59,24600.0,23.1735,23.2205,23.1735,23.2205,24600.0
2011-07-19 10:55:00,29.59,29.59,29.57,29.58,23200.0,23.2205,23.2205,23.2049,23.2127,23200.0
2011-07-19 11:00:00,29.57,29.57,29.56,29.57,16400.0,23.2049,23.2049,23.197,23.2049,16400.0
2011-07-19 11:05:00,29.56,29.56,29.47,29.48,17600.0,23.197,23.197,23.1264,23.1342,17600.0
2011-07-19 11:10:00,29.47,29.47,29.46,29.46,4400.0,23.1264,23.1264,23.1185,23.1185,4400.0
2011-07-19 11:15:00,29.46,29.46,29.38,29.38,9700.0,23.1185,23.1185,23.0557,23.0557,9700.0
2011-07-19 11:20:00,29.38,29.39,29.35,29.39,7300.0,23.0557,23.0636,23.0322,23.0636,7300.0
2011-07-19 11:25:00,29.38,29.38,29.35,29.35,5900.0,23.0557,23.0557,23.0322,23.0322,5900.0
2011-07-19 11:30:00,29.35,29.37,29.34,29.36,7700.0,23.0322,23.0479,23.0244,23.0401,7700.0
2011-07-19 11:35:00,29.36,29.36,29.32,29.33,16100.0,23.0401,23.0401,23.0087,23.0165,16100.0
2011-07-19 11:40:00,29.33,29.36,29.33,29.35,5300.0,23.0165,23.0401,23.0165,23.0322,5300.0
2011-07-19 11:45:00,29.35,29.36,29.33,29.33,6600.0,23.0322,23.0401,23.0165,23.0165,6600.0
2011-07-19 11:50:00,29.34,29.36,29.34,29.35,33800.0,23.0244,23.0401,23.0244,23.0322,33800.0
2011-07-19 11:55:00,29.35,29.36,29.3,29.3,15100.0,23.0322,23.0401,22.993,22.993,15100.0
2011-07-19 12:00:00,29.29,29.35,29.29,29.35,14500.0,22.9851,23.0322,22.9851,23.0322,14500.0
2011-07-19 12:05:00,29.35,29.38,29.35,29.38,7600.0,23.0322,23.0557,23.0322,23.0557,7600.0
2011-07-19 12:10:00,29.37,29.38,29.37,29.38,7900.0,23.0479,23.0557,23.0479,23.0557,7900.0
2011-07-19 12:15:00,29.38,29.41,29.38,29.4,20600.0,23.0557,23.0793,23.0557,23.0714,20600.0
2011-07-19 12:20:00,29.41,29.43,29.4,29.43,6000.0,23.0793,23.095,23.0714,23.095,6000.0
2011-07-19 12:25:00,29.43,29.45,29.42,29.45,9200.0,23.095,23.1107,23.0871,23.1107,9200.0
2011-07-19 12:30:00,29.45,29.48,29.43,29.48,13900.0,23.1107,23.1342,23.095,23.1342,13900.0
2011-07-19 12:35:00,29.48,29.51,29.47,29.47,5700.0,23.1342,23.1578,23.1264,23.1264,5700.0
2011-07-19 12:40:00,29.47,29.47,29.4,29.41,7700.0,23.1264,23.1264,23.0714,23.0793,7700.0
2011-07-19 12:45:00,29.42,29.42,29.39,29.4,5500.0,23.0871,23.0871,23.0636,23.0714,5500.0
2011-07-19 12:50:00,29.4,29.4,29.36,29.37,4700.0,23.0714,23.0714,23.0401,23.0479,4700.0
2011-07-19 12:55:00,29.36,29.37,29.31,29.33,10700.0,23.0401,23.0479,23.0008,23.0165,10700.0
2011-07-19 13:00:00,29.32,29.32,29.28,29.28,4500.0,23.0087,23.0087,22.9773,22.9773,4500.0
2011-07-19 13:05:00,29.28,29.29,29.25,29.25,6000.0,22.9773,22.9851,22.9537,22.9537,6000.0
2011-07-19 13:10:00,29.26,29.26,29.22,29.24,8700.0,22.9616,22.9616,22.9302,22.9459,8700.0
2011-07-19 13:15:00,29.24,29.27,29.23,29.27,6700.0,22.9459,22.9694,22.938,22.9694,6700.0
2011-07-19 13:20:00,29.27,29.3,29.27,29.29,56800.0,22.9694,22.993,22.9694,22.9851,56800.0
2011-07-19 13:25:00,29.29,29.35,29.28,29.35,15000.0,22.9851,23.0322,22.9773,23.0322,15000.0
2011-07-19 13:30:00,29.35,29.39,29.35,29.37,38000.0,23.0322,23.0636,23.0322,23.0479,38000.0
2011-07-19 13:35:00,29.36,29.45,29.35,29.41,13700.0,23.0401,23.1107,23.0322,23.0793,13700.0
2011-07-19 13:40:00,29.42,29.48,29.38,29.48,8000.0,23.0871,23.1342,23.0557,23.1342,8000.0
2011-07-19 13:45:00,29.47,29.47,29.42,29.46,8900.0,23.1264,23.1264,23.0871,23.1185,8900.0
2011-07-19 13:50:00,29.46,29.49,29.46,29.48,2900.0,23.1185,23.1421,23.1185,23.1342,2900.0
2011-07-19 13:55:00,29.47,29.47,29.45,29.47,6000.0,23.1264,23.1264,23.1107,23.1264,6000.0
2011-07-19 14:00:00,29.46,29.46,29.4,29.41,6300.0,23.1185,23.1185,23.0714,23.0793,6300.0
2011-07-19 14:05:00,29.4,29.4,29.36,29.39,7800.0,23.0714,23.0714,23.0401,23.0636,7800.0
2011-07-19 14:10:00,29.38,29.4,29.38,29.38,6100.0,23.0557,23.0714,23.0557,23.0557,6100.0
2011-07-19 14:15:00,29.39,29.39,29.37,29.38,4100.0,23.0636,23.0636,23.0479,23.0557,4100.0
2011-07-19 14:20:00,29.38,29.38,29.33,29.34,8400.0,23.0557,23.0557,23.0165,23.0244,8400.0
2011-07-19 14:25:00,29.35,29.41,29.34,29.41,10300.0,23.0322,23.0793,23.0244,23.0793,10300.0
2011-07-19 14:30:00,29.42,29.45,29.41,29.45,9900.0,23.0871,23.1107,23.0793,23.1107,9900.0
2011-07-19 14:35:00,29.45,29.5,29.45,29.5,7000.0,23.1107,23.1499,23.1107,23.1499,7000.0
2011-07-19 14:40:00,29.51,29.53,29.49,29.5,15700.0,23.1578,23.1735,23.1421,23.1499,15700.0
2011-07-19 14:45:00,29.5,29.58,29.5,29.58,10800.0,23.1499,23.2127,23.1499,23.2127,10800.0
2011-07-19 14:50:00,29.57,29.61,29.57,29.61,9500.0,23.2049,23.2362,23.2049,23.2362,9500.0
2011-07-19 14:55:00,29.61,29.95,29.32,29.52,392900.0,23.2362,23.5031,23.0087,23.1656,392900.0
2011-07-19 15:00:00,29.52,29.66,29.52,29.65,46200.0,23.1656,23.2755,23.1656,23.2676,46200.0
2011-07-19 15:05:00,29.65,29.7,29.64,29.68,30600.0,23.2676,23.3069,23.2598,23.2912,30600.0
2011-07-19 15:10:00,29.68,29.73,29.66,29.72,25000.0,23.2912,23.3304,23.2755,23.3226,25000.0
2011-07-19 15:15:00,29.71,29.73,29.71,29.72,12000.0,23.3147,23.3304,23.3147,23.3226,12000.0
2011-07-19 15:20:00,29.73,29.73,29.71,29.72,18700.0,23.3304,23.3304,23.3147,23.3226,18700.0
2011-07-19 15:25:00,29.72,29.72,29.66,29.66,49000.0,23.3226,23.3226,23.2755,23.2755,49000.0
2011-07-19 15:30:00,29.65,29.68,29.65,29.67,26200.0,23.2676,23.2912,23.2676,23.2833,26200.0
2011-07-19 15:35:00,29.68,29.7,29.67,29.69,19500.0,23.2912,23.3069,23.2833,23.299,19500.0
2011-07-19 15:40:00,29.69,29.7,29.67,29.67,23800.0,23.299,23.3069,23.2833,23.2833,23800.0
2011-07-19 15:45:00,29.67,29.68,29.66,29.66,30800.0,23.2833,23.2912,23.2755,23.2755,30800.0
2011-07-19 15:50:00,29.67,29.7,29.66,29.7,45100.0,23.2833,23.3069,23.2755,23.3069,45100.0
2011-07-19 15:55:00,29.69,29.77,29.69,29.76,133100.0,23.299,23.3618,23.299,23.354,133100.0
2011-07-20 09:30:00,30.24,30.24,29.83,29.94,62700.0,23.7306,23.7306,23.4089,23.4952,62700.0
2011-07-20 09:35:00,29.95,30.01,29.85,30.01,21600.0,23.5031,23.5501,23.4246,23.5501,21600.0
2011-07-20 09:40:00,29.99,30.0,29.75,29.86,21200.0,23.5344,23.5423,23.3461,23.4324,21200.0
2011-07-20 09:45:00,29.87,29.94,29.86,29.87,27500.0,23.4403,23.4952,23.4324,23.4403,27500.0
2011-07-20 09:50:00,29.86,30.01,29.86,29.96,91700.0,23.4324,23.5501,23.4324,23.5109,91700.0
2011-07-20 09:55:00,29.94,30.02,29.93,30.01,43700.0,23.4952,23.558,23.4874,23.5501,43700.0
2011-07-20 10:00:00,30.01,30.15,29.95,30.13,100000.0,23.5501,23.66,23.5031,23.6443,100000.0
2011-07-20 10:05:00,30.12,30.24,30.12,30.17,39100.0,23.6365,23.7306,23.6365,23.6757,39100.0
2011-07-20 10:10:00,30.18,30.3,30.17,30.23,30400.0,23.6835,23.7777,23.6757,23.7228,30400.0
2011-07-20 10:15:00,30.22,30.24,30.16,30.18,22400.0,23.7149,23.7306,23.6678,23.6835,22400.0
2011-07-20 10:20:00,30.18,30.19,30.12,30.14,15300.0,23.6835,23.6914,23.6365,23.6522,15300.0
2011-07-20 10:25:00,30.13,30.2,30.13,30.18,125600.0,23.6443,23.6992,23.6443,23.6835,125600.0
2011-07-20 10:30:00,30.17,30.24,30.17,30.23,74000.0,23.6757,23.7306,23.6757,23.7228,74000.0
2011-07-20 10:35:00,30.23,30.23,30.17,30.17,41900.0,23.7228,23.7228,23.6757,23.6757,41900.0
2011-07-20 10:40:00,30.17,30.2,30.15,30.19,35900.0,23.6757,23.6992,23.66,23.6914,35900.0
2011-07-20 10:45:00,30.19,30.2,30.15,30.17,24000.0,23.6914,23.6992,23.66,23.6757,24000.0
2011-07-20 10:50:00,30.17,30.22,30.16,30.21,143900.0,23.6757,23.7149,23.6678,23.7071,143900.0
2011-07-20 10:55:00,30.21,30.36,30.21,30.35,38400.0,23.7071,23.8248,23.7071,23.8169,38400.0
2011-07-20 11:00:00,30.35,30.45,30.35,30.43,44600.0,23.8169,23.8954,23.8169,23.8797,44600.0
2011-07-20 11:05:00,30.43,30.52,30.42,30.47,22200.0,23.8797,23.9504,23.8719,23.9111,22200.0
2011-07-20 11:10:00,30.48,30.49,30.42,30.43,19200.0,23.919,23.9268,23.8719,23.8797,19200.0
2011-07-20 11:15:00,30.43,30.52,30.42,30.52,22800.0,23.8797,23.9504,23.8719,23.9504,22800.0
2011-07-20 11:20:00,30.53,30.55,30.47,30.48,35800.0,23.9582,23.9739,23.9111,23.919,35800.0
2011-07-20 11:25:00,30.48,30.48,30.4,30.4,25000.0,23.919,23.919,23.8562,23.8562,25000.0
2011-07-20 11:30:00,30.4,30.41,30.29,30.41,25300.0,23.8562,23.864,23.7699,23.864,25300.0
2011-07-20 11:35:00,30.4,30.4,30.34,30.35,16100.0,23.8562,23.8562,23.8091,23.8169,16100.0
2011-07-20 11:40:00,30.35,30.43,30.35,30.43,19600.0,23.8169,23.8797,23.8169,23.8797,19600.0
2011-07-20 11:45:00,30.43,30.43,30.37,30.41,20000.0,23.8797,23.8797,23.8326,23.864,20000.0
2011-07-20 11:50:00,30.41,30.42,30.4,30.4,15500.0,23.864,23.8719,23.8562,23.8562,15500.0
2011-07-20 11:55:00,30.4,30.44,30.4,30.42,18600.0,23.8562,23.8876,23.8562,23.8719,18600.0
2011-07-20 12:00:00,30.42,30.42,30.39,30.42,14700.0,23.8719,23.8719,23.8483,23.8719,14700.0
2011-07-20 12:05:00,30.42,30.44,30.4,30.42,10200.0,23.8719,23.8876,23.8562,23.8719,10200.0
2011-07-20 12:10:00,30.42,30.44,30.42,30.42,5100.0,23.8719,23.8876,23.8719,23.8719,5100.0
2011-07-20 12:15:00,30.42,30.42,30.4,30.4,11000.0,23.8719,23.8719,23.8562,23.8562,11000.0
2011-07-20 12:20:00,30.4,30.43,30.37,30.42,20700.0,23.8562,23.8797,23.8326,23.8719,20700.0
2011-07-20 12:25:00,30.42,30.48,30.42,30.42,48300.0,23.8719,23.919,23.8719,23.8719,48300.0
2011-07-20 12:30:00,30.42,30.42,30.36,30.37,13000.0,23.8719,23.8719,23.8248,23.8326,13000.0
2011-07-20 12:35:00,30.38,30.44,30.37,30.43,17300.0,23.8405,23.8876,23.8326,23.8797,17300.0
2011-07-20 12:40:00,30.43,30.44,30.42,30.42,10900.0,23.8797,23.8876,23.8719,23.8719,10900.0
2011-07-20 12:45:00,30.42,30.49,30.42,30.49,15800.0,23.8719,23.9268,23.8719,23.9268,15800.0
2011-07-20 12:50:00,30.48,30.5,30.47,30.49,17800.0,23.919,23.9347,23.9111,23.9268,17800.0
2011-07-20 12:55:00,30.49,30.49,30.38,30.42,17500.0,23.9268,23.9268,23.8405,23.8719,17500.0
2011-07-20 13:00:00,30.42,30.42,30.4,30.41,8100.0,23.8719,23.8719,23.8562,23.864,8100.0
2011-07-20 13:05:00,30.41,30.42,30.4,30.41,7000.0,23.864,23.8719,23.8562,23.864,7000.0
2011-07-20 13:10:00,30.41,30.42,30.4,30.4,7600.0,23.864,23.8719,23.8562,23.8562,7600.0
2011-07-20 13:15:00,30.4,30.42,30.4,30.41,7900.0,23.8562,23.8719,23.8562,23.864,7900.0
2011-07-20 13:20:00,30.41,30.44,30.4,30.43,16800.0,23.864,23.8876,23.8562,23.8797,16800.0
2011-07-20 13:25:00,30.43,30.48,30.43,30.45,9900.0,23.8797,23.919,23.8797,23.8954,9900.0
2011-07-20 13:30:00,30.45,30.46,30.41,30.43,20400.0,23.8954,23.9033,23.864,23.8797,20400.0
2011-07-20 13:35:00,30.43,30.5,30.42,30.5,26700.0,23.8797,23.9347,23.8719,23.9347,26700.0
2011-07-20 13:40:00,30.5,30.5,30.47,30.48,29800.0,23.9347,23.9347,23.9111,23.919,29800.0
2011-07-20 13:45:00,30.48,30.54,30.48,30.54,15600.0,23.919,23.9661,23.919,23.9661,15600.0
2011-07-20 13:50:00,30.54,30.55,30.52,30.52,9900.0,23.9661,23.9739,23.9504,23.9504,9900.0
2011-07-20 13:55:00,30.53,30.53,30.51,30.52,4000.0,23.9582,23.9582,23.9425,23.9504,4000.0
2011-07-20 14:00:00,30.52,30.52,30.48,30.52,12700.0,23.9504,23.9504,23.919,23.9504,12700.0
2011-07-20 14:05:00,30.51,30.52,30.48,30.51,16300.0,23.9425,23.9504,23.919,23.9425,16300.0
2011-07-20 14:10:00,30.52,30.52,30.5,30.5,10900.0,23.9504,23.9504,23.9347,23.9347,10900.0
2011-07-20 14:15:00,30.5,30.52,30.5,30.51,8000.0,23.9347,23.9504,23.9347,23.9425,8000.0
2011-07-20 14:20:00,30.51,30.51,30.5,30.5,6200.0,23.9425,23.9425,23.9347,23.9347,6200.0
2011-07-20 14:25:00,30.5,30.51,30.49,30.5,13500.0,23.9347,23.9425,23.9268,23.9347,13500.0
2011-07-20 14:30:00,30.5,30.51,30.49,30.5,16100.0,23.9347,23.9425,23.9268,23.9347,16100.0
2011-07-20 14:35:00,30.5,30.55,30.5,30.54,20800.0,23.9347,23.9739,23.9347,23.9661,20800.0
2011-07-20 14:40:00,30.55,30.56,30.54,30.55,17700.0,23.9739,23.9817,23.9661,23.9739,17700.0
2011-07-20 14:45:00,30.55,30.55,30.49,30.5,38900.0,23.9739,23.9739,23.9268,23.9347,38900.0
2011-07-20 14:50:00,30.5,30.54,30.5,30.52,11600.0,23.9347,23.9661,23.9347,23.9504,11600.0
2011-07-20 14:55:00,30.52,30.54,30.51,30.54,9500.0,23.9504,23.9661,23.9425,23.9661,9500.0
2011-07-20 15:00:00,30.54,30.55,30.51,30.51,10500.0,23.9661,23.9739,23.9425,23.9425,10500.0
2011-07-20 15:05:00,30.52,30.6,30.51,30.59,21000.0,23.9504,24.0131,23.9425,24.0053,21000.0
2011-07-20 15:10:00,30.59,30.59,30.55,30.56,17100.0,24.0053,24.0053,23.9739,23.9817,17100.0
2011-07-20 15:15:00,30.56,30.58,30.53,30.53,19300.0,23.9817,23.9974,23.9582,23.9582,19300.0
2011-07-20 15:20:00,30.54,30.54,30.47,30.48,17400.0,23.9661,23.9661,23.9111,23.919,17400.0
2011-07-20 15:25:00,30.49,30.53,30.48,30.5,21500.0,23.9268,23.9582,23.919,23.9347,21500.0
2011-07-20 15:30:00,30.5,30.53,30.49,30.52,16200.0,23.9347,23.9582,23.9268,23.9504,16200.0
2011-07-20 15:35:00,30.53,30.55,30.52,30.54,29100.0,23.9582,23.9739,23.9504,23.9661,29100.0
2011-07-20 15:40:00,30.54,30.54,30.5,30.5,23600.0,23.9661,23.9661,23.9347,23.9347,23600.0
2011-07-20 15:45:00,30.5,30.5,30.46,30.47,47000.0,23.9347,23.9347,23.9033,23.9111,47000.0
2011-07-20 15:50:00,30.47,30.5,30.46,30.5,37500.0,23.9111,23.9347,23.9033,23.9347,37500.0
2011-07-20 15:55:00,30.5,30.51,30.46,30.48,108600.0,23.9347,23.9425,23.9033,23.919,108600.0
2011-07-21 09:30:00,30.56,30.64,30.55,30.58,40900.0,23.9817,24.0445,23.9739,23.9974,40900.0
2011-07-21 09:35:00,30.58,30.58,30.48,30.5,13600.0,23.9974,23.9974,23.919,23.9347,13600.0
2011-07-21 09:40:00,30.5,30.57,30.49,30.57,16100.0,23.9347,23.9896,23.9268,23.9896,16100.0
2011-07-21 09:45:00,30.56,30.62,30.51,30.58,16900.0,23.9817,24.0288,23.9425,23.9974,16900.0
2011-07-21 09:50:00,30.6,30.64,30.57,30.6,15500.0,24.0131,24.0445,23.9896,24.0131,15500.0
2011-07-21 09:55:00,30.61,30.61,30.56,30.6,23900.0,24.021,24.021,23.9817,24.0131,23900.0
2011-07-21 10:00:00,30.58,30.65,30.54,30.64,18300.0,23.9974,24.0524,23.9661,24.0445,18300.0
2011-07-21 10:05:00,30.65,30.72,30.65,30.7,19900.0,24.0524,24.1073,24.0524,24.0916,19900.0
2011-07-21 10:10:00,30.69,30.73,30.67,30.73,7000.0,24.0838,24.1152,24.0681,24.1152,7000.0
2011-07-21 10:15:00,30.73,30.75,30.68,30.69,11300.0,24.1152,24.1308,24.0759,24.0838,11300.0
2011-07-21 10:20:00,30.7,30.73,30.69,30.73,5800.0,24.0916,24.1152,24.0838,24.1152,5800.0
2011-07-21 10:25:00,30.73,30.8,30.73,30.8,10400.0,24.1152,24.1701,24.1152,24.1701,10400.0
2011-07-21 10:30:00,30.79,30.82,30.77,30.82,7200.0,24.1622,24.1858,24.1465,24.1858,7200.0
2011-07-21 10:35:00,30.81,30.85,30.78,30.84,18100.0,24.1779,24.2093,24.1544,24.2015,18100.0
2011-07-21 10:40:00,30.84,30.85,30.82,30.83,20000.0,24.2015,24.2093,24.1858,24.1936,20000.0
2011-07-21 10:45:00,30.83,30.84,30.82,30.83,18400.0,24.1936,24.2015,24.1858,24.1936,18400.0
2011-07-21 10:50:00,30.83,30.87,30.83,30.86,12800.0,24.1936,24.225,24.1936,24.2172,12800.0
2011-07-21 10:55:00,30.85,30.85,30.74,30.74,13700.0,24.2093,24.2093,24.123,24.123,13700.0
2011-07-21 11:00:00,30.74,30.77,30.73,30.73,7800.0,24.123,24.1465,24.1152,24.1152,7800.0
2011-07-21 11:05:00,30.73,30.73,30.67,30.67,11800.0,24.1152,24.1152,24.0681,24.0681,11800.0
2011-07-21 11:10:00,30.67,30.73,30.67,30.73,9000.0,24.0681,24.1152,24.0681,24.1152,9000.0
2011-07-21 11:15:00,30.73,30.75,30.67,30.67,16700.0,24.1152,24.1308,24.0681,24.0681,16700.0
2011-07-21 11:20:00,30.67,30.77,30.62,30.77,77000.0,24.0681,24.1465,24.0288,24.1465,77000.0
2011-07-21 11:25:00,30.77,30.8,30.71,30.74,92700.0,24.1465,24.1701,24.0995,24.123,92700.0
2011-07-21 11:30:00,30.74,30.76,30.72,30.75,22200.0,24.123,24.1387,24.1073,24.1308,22200.0
2011-07-21 11:35:00,30.75,30.77,30.72,30.72,8200.0,24.1308,24.1465,24.1073,24.1073,8200.0
2011-07-21 11:40:00,30.72,30.72,30.67,30.68,9700.0,24.1073,24.1073,24.0681,24.0759,9700.0
2011-07-21 11:45:00,30.68,30.69,30.66,30.68,7200.0,24.0759,24.0838,24.0602,24.0759,7200.0
2011-07-21 11:50:00,30.68,30.7,30.68,30.68,6000.0,24.0759,24.0916,24.0759,24.0759,6000.0
2011-07-21 11:55:00,30.68,30.72,30.68,30.7,8600.0,24.0759,24.1073,24.0759,24.0916,8600.0
2011-07-21 12:00:00,30.7,30.7,30.68,30.68,19500.0,24.0916,24.0916,24.0759,24.0759,19500.0
2011-07-21 12:05:00,30.68,30.69,30.66,30.67,8100.0,24.0759,24.0838,24.0602,24.0681,8100.0
2011-07-21 12:10:00,30.68,30.68,30.65,30.68,6200.0,24.0759,24.0759,24.0524,24.0759,6200.0
2011-07-21 12:15:00,30.67,30.68,30.64,30.64,8200.0,24.0681,24.0759,24.0445,24.0445,8200.0
2011-07-21 12:20:00,30.64,30.64,30.63,30.64,6400.0,24.0445,24.0445,24.0367,24.0445,6400.0
2011-07-21 12:25:00,30.64,30.68,30.64,30.67,8800.0,24.0445,24.0759,24.0445,24.0681,8800.0
2011-07-21 12:30:00,30.67,30.68,30.66,30.66,5800.0,24.0681,24.0759,24.0602,24.0602,5800.0
2011-07-21 12:35:00,30.67,30.71,30.66,30.69,17500.0,24.0681,24.0995,24.0602,24.0838,17500.0
2011-07-21 12:40:00,30.67,30.75,30.67,30.75,24300.0,24.0681,24.1308,24.0681,24.1308,24300.0
2011-07-21 12:45:00,30.74,30.77,30.71,30.76,12900.0,24.123,24.1465,24.0995,24.1387,12900.0
2011-07-21 12:50:00,30.76,30.76,30.65,30.65,23500.0,24.1387,24.1387,24.0524,24.0524,23500.0
2011-07-21 12:55:00,30.65,30.7,30.65,30.7,5400.0,24.0524,24.0916,24.0524,24.0916,5400.0
2011-07-21 13:00:00,30.69,30.71,30.68,30.69,7800.0,24.0838,24.0995,24.0759,24.0838,7800.0
2011-07-21 13:05:00,30.69,30.69,30.65,30.68,7600.0,24.0838,24.0838,24.0524,24.0759,7600.0
2011-07-21 13:10:00,30.67,30.7,30.67,30.7,3500.0,24.0681,24.0916,24.0681,24.0916,3500.0
2011-07-21 13:15:00,30.7,30.73,30.7,30.72,7500.0,24.0916,24.1152,24.0916,24.1073,7500.0
2011-07-21 13:20:00,30.73,30.73,30.7,30.71,4300.0,24.1152,24.1152,24.0916,24.0995,4300.0
2011-07-21 13:25:00,30.7,30.75,30.7,30.75,4800.0,24.0916,24.1308,24.0916,24.1308,4800.0
2011-07-21 13:30:00,30.74,30.75,30.72,30.72,4600.0,24.123,24.1308,24.1073,24.1073,4600.0
2011-07-21 13:35:00,30.71,30.73,30.69,30.73,7400.0,24.0995,24.1152,24.0838,24.1152,7400.0
2011-07-21 13:40:00,30.73,30.73,30.68,30.68,8500.0,24.1152,24.1152,24.0759,24.0759,8500.0
2011-07-21 13:45:00,30.68,30.71,30.67,30.7,9100.0,24.0759,24.0995,24.0681,24.0916,9100.0
2011-07-21 13:50:00,30.69,30.72,30.68,30.72,7000.0,24.0838,24.1073,24.0759,24.1073,7000.0
2011-07-21 13:55:00,30.71,30.75,30.7,30.75,13600.0,24.0995,24.1308,24.0916,24.1308,13600.0
2011-07-21 14:00:00,30.76,30.78,30.75,30.77,10200.0,24.1387,24.1544,24.1308,24.1465,10200.0
2011-07-21 14:05:00,30.77,30.8,30.76,30.8,19700.0,24.1465,24.1701,24.1387,24.1701,19700.0
2011-07-21 14:10:00,30.81,30.81,30.78,30.79,10700.0,24.1779,24.1779,24.1544,24.1622,10700.0
2011-07-21 14:15:00,30.79,30.8,30.77,30.78,16900.0,24.1622,24.1701,24.1465,24.1544,16900.0
2011-07-21 14:20:00,30.78,30.8,30.76,30.77,13800.0,24.1544,24.1701,24.1387,24.1465,13800.0
2011-07-21 14:25:00,30.77,30.8,30.77,30.78,15000.0,24.1465,24.1701,24.1465,24.1544,15000.0
2011-07-21 14:30:00,30.78,30.82,30.76,30.8,14800.0,24.1544,24.1858,24.1387,24.1701,14800.0
2011-07-21 14:35:00,30.8,30.82,30.78,30.79,15000.0,24.1701,24.1858,24.1544,24.1622,15000.0
2011-07-21 14:40:00,30.8,30.81,30.78,30.8,11200.0,24.1701,24.1779,24.1544,24.1701,11200.0
2011-07-21 14:45:00,30.8,30.8,30.74,30.74,14800.0,24.1701,24.1701,24.123,24.123,14800.0
2011-07-21 14:50:00,30.74,30.76,30.72,30.76,9000.0,24.123,24.1387,24.1073,24.1387,9000.0
2011-07-21 14:55:00,30.76,30.79,30.75,30.75,8200.0,24.1387,24.1622,24.1308,24.1308,8200.0
2011-07-21 15:00:00,30.75,30.77,30.71,30.72,19000.0,24.1308,24.1465,24.0995,24.1073,19000.0
2011-07-21 15:05:00,30.72,30.74,30.7,30.72,17600.0,24.1073,24.123,24.0916,24.1073,17600.0
2011-07-21 15:10:00,30.71,30.73,30.69,30.71,14600.0,24.0995,24.1152,24.0838,24.0995,14600.0
2011-07-21 15:15:00,30.71,30.76,30.7,30.75,17400.0,24.0995,24.1387,24.0916,24.1308,17400.0
2011-07-21 15:20:00,30.74,30.76,30.72,30.72,17500.0,24.123,24.1387,24.1073,24.1073,17500.0
2011-07-21 15:25:00,30.72,30.74,30.7,30.72,15000.0,24.1073,24.123,24.0916,24.1073,15000.0
2011-07-21 15:30:00,30.72,30.73,30.68,30.68,16800.0,24.1073,24.1152,24.0759,24.0759,16800.0
2011-07-21 15:35:00,30.68,30.68,30.63,30.66,17600.0,24.0759,24.0759,24.0367,24.0602,17600.0
2011-07-21 15:40:00,30.66,30.69,30.66,30.68,22100.0,24.0602,24.0838,24.0602,24.0759,22100.0
2011-07-21 15:45:00,30.68,30.72,30.66,30.68,60700.0,24.0759,24.1073,24.0602,24.0759,60700.0
2011-07-21 15:50:00,30.67,30.71,30.66,30.67,88600.0,24.0681,24.0995,24.0602,24.0681,88600.0
2011-07-21 15:55:00,30.67,30.74,30.66,30.71,111400.0,24.0681,24.123,24.0602,24.0995,111400.0
2011-07-22 09:30:00,30.7,30.72,30.68,30.7,5000.0,24.0916,24.1073,24.0759,24.0916,5000.0
2011-07-22 09:35:00,30.7,30.72,30.6,30.6,9100.0,24.0916,24.1073,24.0131,24.0131,9100.0
2011-07-22 09:40:00,30.6,30.67,30.6,30.64,12600.0,24.0131,24.0681,24.0131,24.0445,12600.0
2011-07-22 09:45:00,30.64,30.64,30.57,30.58,9400.0,24.0445,24.0445,23.9896,23.9974,9400.0
2011-07-22 09:50:00,30.57,30.58,30.44,30.49,11200.0,23.9896,23.9974,23.8876,23.9268,11200.0
2011-07-22 09:55:00,30.49,30.49,30.43,30.44,13300.0,23.9268,23.9268,23.8797,23.8876,13300.0
2011-07-22 10:00:00,30.43,30.48,30.4,30.48,30400.0,23.8797,23.919,23.8562,23.919,30400.0
2011-07-22 10:05:00,30.48,30.52,30.48,30.49,12900.0,23.919,23.9504,23.919,23.9268,12900.0
2011-07-22 10:10:00,30.49,30.51,30.48,30.51,5900.0,23.9268,23.9425,23.919,23.9425,5900.0
2011-07-22 10:15:00,30.51,30.51,30.43,30.46,24000.0,23.9425,23.9425,23.8797,23.9033,24000.0
2011-07-22 10:20:00,30.45,30.46,30.42,30.42,18600.0,23.8954,23.9033,23.8719,23.8719,18600.0
2011-07-22 10:25:00,30.43,30.49,30.43,30.48,12000.0,23.8797,23.9268,23.8797,23.919,12000.0
2011-07-22 10:30:00,30.48,30.49,30.46,30.47,17800.0,23.919,23.9268,23.9033,23.9111,17800.0
2011-07-22 10:35:00,30.46,30.49,30.46,30.48,7600.0,23.9033,23.9268,23.9033,23.919,7600.0
2011-07-22 10:40:00,30.47,30.5,30.47,30.48,11600.0,23.9111,23.9347,23.9111,23.919,11600.0
2011-07-22 10:45:00,30.48,30.49,30.46,30.48,8500.0,23.919,23.9268,23.9033,23.919,8500.0
2011-07-22 10:50:00,30.47,30.47,30.43,30.43,6500.0,23.9111,23.9111,23.8797,23.8797,6500.0
2011-07-22 10:55:00,30.44,30.47,30.41,30.47,6800.0,23.8876,23.9111,23.864,23.9111,6800.0
2011-07-22 11:00:00,30.48,30.49,30.47,30.48,8600.0,23.919,23.9268,23.9111,23.919,8600.0
2011-07-22 11:05:00,30.48,30.48,30.44,30.44,8700.0,23.919,23.919,23.8876,23.8876,8700.0
2011-07-22 11:10:00,30.44,30.46,30.43,30.43,3500.0,23.8876,23.9033,23.8797,23.8797,3500.0
2011-07-22 11:15:00,30.43,30.44,30.39,30.4,13700.0,23.8797,23.8876,23.8483,23.8562,13700.0
2011-07-22 11:20:00,30.39,30.4,30.36,30.39,9600.0,23.8483,23.8562,23.8248,23.8483,9600.0
2011-07-22 11:25:00,30.39,30.39,30.36,30.36,9000.0,23.8483,23.8483,23.8248,23.8248,9000.0
2011-07-22 11:30:00,30.37,30.41,30.37,30.4,13700.0,23.8326,23.864,23.8326,23.8562,13700.0
2011-07-22 11:35:00,30.39,30.43,30.39,30.42,13100.0,23.8483,23.8797,23.8483,23.8719,13100.0
2011-07-22 11:40:00,30.43,30.45,30.42,30.44,4700.0,23.8797,23.8954,23.8719,23.8876,4700.0
2011-07-22 11:45:00,30.44,30.44,30.42,30.44,3900.0,23.8876,23.8876,23.8719,23.8876,3900.0
2011-07-22 11:50:00,30.44,30.44,30.43,30.44,1300.0,23.8876,23.8876,23.8797,23.8876,1300.0
2011-07-22 11:55:00,30.44,30.46,30.44,30.44,7000.0,23.8876,23.9033,23.8876,23.8876,7000.0
2011-07-22 12:00:00,30.45,30.45,30.4,30.42,5900.0,23.8954,23.8954,23.8562,23.8719,5900.0
2011-07-22 12:05:00,30.42,30.48,30.42,30.48,5700.0,23.8719,23.919,23.8719,23.919,5700.0
2011-07-22 12:10:00,30.49,30.52,30.49,30.51,5800.0,23.9268,23.9504,23.9268,23.9425,5800.0
2011-07-22 12:15:00,30.52,30.53,30.52,30.52,6100.0,23.9504,23.9582,23.9504,23.9504,6100.0
2011-07-22 12:20:00,30.51,30.51,30.5,30.51,4300.0,23.9425,23.9425,23.9347,23.9425,4300.0
2011-07-22 12:25:00,30.5,30.51,30.48,30.49,6200.0,23.9347,23.9425,23.919,23.9268,6200.0
2011-07-22 12:30:00,30.49,30.5,30.48,30.5,2200.0,23.9268,23.9347,23.919,23.9347,2200.0
2011-07-22 12:35:00,30.5,30.5,30.47,30.47,6300.0,23.9347,23.9347,23.9111,23.9111,6300.0
2011-07-22 12:40:00,30.48,30.49,30.47,30.47,3800.0,23.919,23.9268,23.9111,23.9111,3800.0
2011-07-22 12:45:00,30.48,30.48,30.48,30.48,2600.0,23.919,23.919,23.919,23.919,2600.0
2011-07-22 12:50:00,30.48,30.5,30.48,30.48,4400.0,23.919,23.9347,23.919,23.919,4400.0
2011-07-22 12:55:00,30.48,30.51,30.48,30.51,2500.0,23.919,23.9425,23.919,23.9425,2500.0
2011-07-22 13:00:00,30.52,30.52,30.5,30.5,3400.0,23.9504,23.9504,23.9347,23.9347,3400.0
2011-07-22 13:05:00,30.5,30.51,30.49,30.49,3200.0,23.9347,23.9425,23.9268,23.9268,3200.0
2011-07-22 13:10:00,30.49,30.5,30.46,30.46,6300.0,23.9268,23.9347,23.9033,23.9033,6300.0
2011-07-22 13:15:00,30.47,30.47,30.45,30.45,4900.0,23.9111,23.9111,23.8954,23.8954,4900.0
2011-07-22 13:20:00,30.45,30.45,30.43,30.44,3300.0,23.8954,23.8954,23.8797,23.8876,3300.0
2011-07-22 13:25:00,30.44,30.45,30.43,30.44,2100.0,23.8876,23.8954,23.8797,23.8876,2100.0
2011-07-22 13:30:00,30.44,30.45,30.44,30.45,4700.0,23.8876,23.8954,23.8876,23.8954,4700.0
2011-07-22 13:35:00,30.45,30.45,30.44,30.44,2300.0,23.8954,23.8954,23.8876,23.8876,2300.0
2011-07-22 13:40:00,30.45,30.45,30.45,30.45,3900.0,23.8954,23.8954,23.8954,23.8954,3900.0
2011-07-22 13:45:00,30.45,30.46,30.42,30.43,5900.0,23.8954,23.9033,23.8719,23.8797,5900.0
2011-07-22 13:50:00,30.44,30.44,30.43,30.44,3300.0,23.8876,23.8876,23.8797,23.8876,3300.0
2011-07-22 13:55:00,30.43,30.47,30.43,30.47,2700.0,23.8797,23.9111,23.8797,23.9111,2700.0
2011-07-22 14:00:00,30.47,30.47,30.46,30.46,6100.0,23.9111,23.9111,23.9033,23.9033,6100.0
2011-07-22 14:05:00,30.46,30.46,30.43,30.44,8100.0,23.9033,23.9033,23.8797,23.8876,8100.0
2011-07-22 14:10:00,30.45,30.46,30.45,30.46,2000.0,23.8954,23.9033,23.8954,23.9033,2000.0
2011-07-22 14:15:00,30.47,30.5,30.47,30.49,2700.0,23.9111,23.9347,23.9111,23.9268,2700.0
2011-07-22 14:20:00,30.49,30.49,30.46,30.46,9000.0,23.9268,23.9268,23.9033,23.9033,9000.0
2011-07-22 14:25:00,30.45,30.46,30.45,30.46,2800.0,23.8954,23.9033,23.8954,23.9033,2800.0
2011-07-22 14:30:00,30.46,30.46,30.45,30.45,4300.0,23.9033,23.9033,23.8954,23.8954,4300.0
2011-07-22 14:35:00,30.46,30.46,30.45,30.46,2000.0,23.9033,23.9033,23.8954,23.9033,2000.0
2011-07-22 14:40:00,30.46,30.46,30.45,30.46,3300.0,23.9033,23.9033,23.8954,23.9033,3300.0
2011-07-22 14:45:00,30.46,30.48,30.45,30.47,12000.0,23.9033,23.919,23.8954,23.9111,12000.0
2011-07-22 14:50:00,30.48,30.49,30.48,30.49,3100.0,23.919,23.9268,23.919,23.9268,3100.0
2011-07-22 14:55:00,30.49,30.49,30.48,30.49,2100.0,23.9268,23.9268,23.919,23.9268,2100.0
2011-07-22 15:00:00,30.49,30.51,30.48,30.5,9900.0,23.9268,23.9425,23.919,23.9347,9900.0
2011-07-22 15:05:00,30.5,30.51,30.47,30.48,10300.0,23.9347,23.9425,23.9111,23.919,10300.0
2011-07-22 15:10:00,30.47,30.48,30.44,30.44,13700.0,23.9111,23.919,23.8876,23.8876,13700.0
2011-07-22 15:15:00,30.44,30.48,30.44,30.48,6200.0,23.8876,23.919,23.8876,23.919,6200.0
2011-07-22 15:20:00,30.47,30.48,30.45,30.48,9200.0,23.9111,23.919,23.8954,23.919,9200.0
2011-07-22 15:25:00,30.48,30.48,30.46,30.47,10400.0,23.919,23.919,23.9033,23.9111,10400.0
2011-07-22 15:30:00,30.46,30.48,30.44,30.44,21500.0,23.9033,23.919,23.8876,23.8876,21500.0
2011-07-22 15:35:00,30.44,30.45,30.44,30.45,4100.0,23.8876,23.8954,23.8876,23.8954,4100.0
2011-07-22 15:40:00,30.45,30.45,30.41,30.43,31600.0,23.8954,23.8954,23.864,23.8797,31600.0
2011-07-22 15:45:00,30.44,30.48,30.44,30.47,27400.0,23.8876,23.919,23.8876,23.9111,27400.0
2011-07-22 15:50:00,30.48,30.48,30.42,30.43,29900.0,23.919,23.919,23.8719,23.8797,29900.0
2011-07-22 15:55:00,30.43,30.47,30.43,30.47,48400.0,23.8797,23.9111,23.8797,23.9111,48400.0
2011-07-25 09:30:00,30.14,30.33,30.11,30.3,21800.0,23.6522,23.8013,23.6286,23.7777,21800.0
2011-07-25 09:35:00,30.3,30.34,30.26,30.31,6900.0,23.7777,23.8091,23.7463,23.7856,6900.0
2011-07-25 09:40:00,30.3,30.31,30.24,30.26,7700.0,23.7777,23.7856,23.7306,23.7463,7700.0
2011-07-25 09:45:00,30.24,30.29,30.2,30.25,11200.0,23.7306,23.7699,23.6992,23.7385,11200.0
2011-07-25 09:50:00,30.25,30.3,30.22,30.24,16100.0,23.7385,23.7777,23.7149,23.7306,16100.0
2011-07-25 09:55:00,30.24,30.31,30.23,30.3,6500.0,23.7306,23.7856,23.7228,23.7777,6500.0
2011-07-25 10:00:00,30.3,30.31,30.27,30.3,9500.0,23.7777,23.7856,23.7542,23.7777,9500.0
2011-07-25 10:05:00,30.3,30.31,30.29,30.31,4600.0,23.7777,23.7856,23.7699,23.7856,4600.0
2011-07-25 10:10:00,30.31,30.37,30.31,30.36,12300.0,23.7856,23.8326,23.7856,23.8248,12300.0
2011-07-25 10:15:00,30.35,30.42,30.34,30.4,10400.0,23.8169,23.8719,23.8091,23.8562,10400.0
2011-07-25 10:20:00,30.39,30.42,30.36,30.4,8100.0,23.8483,23.8719,23.8248,23.8562,8100.0
2011-07-25 10:25:00,30.41,30.42,30.4,30.41,4900.0,23.864,23.8719,23.8562,23.864,4900.0
2011-07-25 10:30:00,30.41,30.42,30.36,30.36,6900.0,23.864,23.8719,23.8248,23.8248,6900.0
2011-07-25 10:35:00,30.36,30.37,30.34,30.35,3400.0,23.8248,23.8326,23.8091,23.8169,3400.0
2011-07-25 10:40:00,30.35,30.42,30.34,30.41,6500.0,23.8169,23.8719,23.8091,23.864,6500.0
2011-07-25 10:45:00,30.4,30.42,30.39,30.41,12100.0,23.8562,23.8719,23.8483,23.864,12100.0
2011-07-25 10:50:00,30.4,30.41,30.39,30.39,11900.0,23.8562,23.864,23.8483,23.8483,11900.0
2011-07-25 10:55:00,30.39,30.41,30.35,30.41,10600.0,23.8483,23.864,23.8169,23.864,10600.0
2011-07-25 11:00:00,30.41,30.45,30.41,30.45,7400.0,23.864,23.8954,23.864,23.8954,7400.0
2011-07-25 11:05:00,30.45,30.47,30.43,30.43,7300.0,23.8954,23.9111,23.8797,23.8797,7300.0
2011-07-25 11:10:00,30.43,30.44,30.4,30.4,8100.0,23.8797,23.8876,23.8562,23.8562,8100.0
2011-07-25 11:15:00,30.41,30.42,30.4,30.4,2600.0,23.864,23.8719,23.8562,23.8562,2600.0
2011-07-25 11:20:00,30.4,30.43,30.4,30.43,3000.0,23.8562,23.8797,23.8562,23.8797,3000.0
2011-07-25 11:25:00,30.43,30.47,30.43,30.45,6400.0,23.8797,23.9111,23.8797,23.8954,6400.0
2011-07-25 11:30:00,30.46,30.46,30.44,30.44,3800.0,23.9033,23.9033,23.8876,23.8876,3800.0
2011-07-25 11:35:00,30.45,30.46,30.43,30.43,4800.0,23.8954,23.9033,23.8797,23.8797,4800.0
2011-07-25 11:40:00,30.43,30.45,30.42,30.45,6500.0,23.8797,23.8954,23.8719,23.8954,6500.0
2011-07-25 11:45:00,30.44,30.44,30.41,30.42,4800.0,23.8876,23.8876,23.864,23.8719,4800.0
2011-07-25 11:50:00,30.41,30.42,30.4,30.41,2800.0,23.864,23.8719,23.8562,23.864,2800.0
2011-07-25 11:55:00,30.4,30.44,30.4,30.43,2800.0,23.8562,23.8876,23.8562,23.8797,2800.0
2011-07-25 12:00:00,30.43,30.46,30.43,30.43,6200.0,23.8797,23.9033,23.8797,23.8797,6200.0
2011-07-25 12:05:00,30.44,30.46,30.44,30.45,1800.0,23.8876,23.9033,23.8876,23.8954,1800.0
2011-07-25 12:10:00,30.45,30.46,30.45,30.45,4500.0,23.8954,23.9033,23.8954,23.8954,4500.0
2011-07-25 12:15:00,30.45,30.46,30.42,30.43,3200.0,23.8954,23.9033,23.8719,23.8797,3200.0
2011-07-25 12:20:00,30.43,30.44,30.43,30.43,1200.0,23.8797,23.8876,23.8797,23.8797,1200.0
2011-07-25 12:25:00,30.44,30.45,30.44,30.45,1200.0,23.8876,23.8954,23.8876,23.8954,1200.0
2011-07-25 12:30:00,30.45,30.48,30.45,30.47,4200.0,23.8954,23.919,23.8954,23.9111,4200.0
2011-07-25 12:35:00,30.47,30.49,30.47,30.48,6200.0,23.9111,23.9268,23.9111,23.919,6200.0
2011-07-25 12:40:00,30.49,30.5,30.48,30.5,2600.0,23.9268,23.9347,23.919,23.9347,2600.0
2011-07-25 12:45:00,30.51,30.53,30.49,30.49,5700.0,23.9425,23.9582,23.9268,23.9268,5700.0
2011-07-25 12:50:00,30.5,30.5,30.49,30.5,1300.0,23.9347,23.9347,23.9268,23.9347,1300.0
2011-07-25 12:55:00,30.5,30.5,30.49,30.5,1500.0,23.9347,23.9347,23.9268,23.9347,1500.0
2011-07-25 13:00:00,30.5,30.51,30.49,30.5,3100.0,23.9347,23.9425,23.9268,23.9347,3100.0
2011-07-25 13:05:00,30.51,30.54,30.5,30.53,7200.0,23.9425,23.9661,23.9347,23.9582,7200.0
2011-07-25 13:10:00,30.53,30.53,30.51,30.52,3200.0,23.9582,23.9582,23.9425,23.9504,3200.0
2011-07-25 13:15:00,30.51,30.53,30.51,30.52,3700.0,23.9425,23.9582,23.9425,23.9504,3700.0
2011-07-25 13:20:00,30.52,30.53,30.52,30.53,3800.0,23.9504,23.9582,23.9504,23.9582,3800.0
2011-07-25 13:25:00,30.51,30.52,30.5,30.5,2600.0,23.9425,23.9504,23.9347,23.9347,2600.0
2011-07-25 13:30:00,30.52,30.52,30.49,30.5,3300.0,23.9504,23.9504,23.9268,23.9347,3300.0
2011-07-25 13:35:00,30.49,30.5,30.49,30.5,3900.0,23.9268,23.9347,23.9268,23.9347,3900.0
2011-07-25 13:40:00,30.5,30.5,30.47,30.47,3400.0,23.9347,23.9347,23.9111,23.9111,3400.0
2011-07-25 13:45:00,30.46,30.47,30.44,30.45,4100.0,23.9033,23.9111,23.8876,23.8954,4100.0
2011-07-25 13:50:00,30.45,30.45,30.43,30.43,5200.0,23.8954,23.8954,23.8797,23.8797,5200.0
2011-07-25 13:55:00,30.44,30.45,30.43,30.44,2800.0,23.8876,23.8954,23.8797,23.8876,2800.0
2011-07-25 14:00:00,30.43,30.46,30.43,30.46,4000.0,23.8797,23.9033,23.8797,23.9033,4000.0
2011-07-25 14:05:00,30.47,30.47,30.45,30.46,5900.0,23.9111,23.9111,23.8954,23.9033,5900.0
2011-07-25 14:10:00,30.46,30.49,30.46,30.49,1700.0,23.9033,23.9268,23.9033,23.9268,1700.0
2011-07-25 14:15:00,30.48,30.49,30.48,30.49,1400.0,23.919,23.9268,23.919,23.9268,1400.0
2011-07-25 14:20:00,30.49,30.5,30.49,30.49,4000.0,23.9268,23.9347,23.9268,23.9268,4000.0
2011-07-25 14:25:00,30.49,30.51,30.49,30.49,2400.0,23.9268,23.9425,23.9268,23.9268,2400.0
2011-07-25 14:30:00,30.49,30.5,30.44,30.47,5900.0,23.9268,23.9347,23.8876,23.9111,5900.0
2011-07-25 14:35:00,30.47,30.48,30.44,30.44,3900.0,23.9111,23.919,23.8876,23.8876,3900.0
2011-07-25 14:40:00,30.43,30.46,30.43,30.44,14800.0,23.8797,23.9033,23.8797,23.8876,14800.0
2011-07-25 14:45:00,30.44,30.44,30.39,30.42,7400.0,23.8876,23.8876,23.8483,23.8719,7400.0
2011-07-25 14:50:00,30.41,30.44,30.41,30.43,5100.0,23.864,23.8876,23.864,23.8797,5100.0
2011-07-25 14:55:00,30.44,30.45,30.43,30.43,5400.0,23.8876,23.8954,23.8797,23.8797,5400.0
2011-07-25 15:00:00,30.43,30.44,30.4,30.4,14900.0,23.8797,23.8876,23.8562,23.8562,14900.0
2011-07-25 15:05:00,30.4,30.41,30.38,30.39,7700.0,23.8562,23.864,23.8405,23.8483,7700.0
2011-07-25 15:10:00,30.38,30.41,30.38,30.39,8900.0,23.8405,23.864,23.8405,23.8483,8900.0
2011-07-25 15:15:00,30.39,30.43,30.39,30.43,16800.0,23.8483,23.8797,23.8483,23.8797,16800.0
2011-07-25 15:20:00,30.43,30.43,30.39,30.39,14000.0,23.8797,23.8797,23.8483,23.8483,14000.0
2011-07-25 15:25:00,30.39,30.4,30.35,30.37,12800.0,23.8483,23.8562,23.8169,23.8326,12800.0
2011-07-25 15:30:00,30.38,30.4,30.35,30.4,11500.0,23.8405,23.8562,23.8169,23.8562,11500.0
2011-07-25 15:35:00,30.39,30.41,30.38,30.4,10000.0,23.8483,23.864,23.8405,23.8562,10000.0
2011-07-25 15:40:00,30.39,30.4,30.37,30.38,15000.0,23.8483,23.8562,23.8326,23.8405,15000.0
2011-07-25 15:45:00,30.37,30.37,30.32,30.33,34000.0,23.8326,23.8326,23.7934,23.8013,34000.0
2011-07-25 15:50:00,30.32,30.34,30.3,30.32,33300.0,23.7934,23.8091,23.7777,23.7934,33300.0
2011-07-25 15:55:00,30.33,30.35,30.3,30.32,75300.0,23.8013,23.8169,23.7777,23.7934,75300.0
2011-07-26 09:30:00,30.26,30.27,30.15,30.22,23300.0,23.7463,23.7542,23.66,23.7149,23300.0
2011-07-26 09:35:00,30.23,30.31,30.19,30.21,11700.0,23.7228,23.7856,23.6914,23.7071,11700.0
2011-07-26 09:40:00,30.21,30.27,30.18,30.2,10600.0,23.7071,23.7542,23.6835,23.6992,10600.0
2011-07-26 09:45:00,30.19,30.23,30.14,30.23,12200.0,23.6914,23.7228,23.6522,23.7228,12200.0
2011-07-26 09:50:00,30.23,30.25,30.19,30.19,9100.0,23.7228,23.7385,23.6914,23.6914,9100.0
2011-07-26 09:55:00,30.19,30.2,30.12,30.13,9300.0,23.6914,23.6992,23.6365,23.6443,9300.0
2011-07-26 10:00:00,30.14,30.23,30.14,30.2,26200.0,23.6522,23.7228,23.6522,23.6992,26200.0
2011-07-26 10:05:00,30.2,30.22,30.17,30.2,31300.0,23.6992,23.7149,23.6757,23.6992,31300.0
2011-07-26 10:10:00,30.2,30.24,30.18,30.22,12400.0,23.6992,23.7306,23.6835,23.7149,12400.0
2011-07-26 10:15:00,30.22,30.25,30.2,30.2,8000.0,23.7149,23.7385,23.6992,23.6992,8000.0
2011-07-26 10:20:00,30.19,30.25,30.19,30.22,15900.0,23.6914,23.7385,23.6914,23.7149,15900.0
2011-07-26 10:25:00,30.22,30.24,30.2,30.22,9700.0,23.7149,23.7306,23.6992,23.7149,9700.0
2011-07-26 10:30:00,30.21,30.23,30.19,30.23,8200.0,23.7071,23.7228,23.6914,23.7228,8200.0
2011-07-26 10:35:00,30.23,30.26,30.22,30.25,8700.0,23.7228,23.7463,23.7149,23.7385,8700.0
2011-07-26 10:40:00,30.25,30.3,30.25,30.29,6700.0,23.7385,23.7777,23.7385,23.7699,6700.0
2011-07-26 10:45:00,30.29,30.3,30.25,30.25,6500.0,23.7699,23.7777,23.7385,23.7385,6500.0
2011-07-26 10:50:00,30.26,30.31,30.25,30.29,11300.0,23.7463,23.7856,23.7385,23.7699,11300.0
2011-07-26 10:55:00,30.29,30.31,30.25,30.31,15600.0,23.7699,23.7856,23.7385,23.7856,15600.0
2011-07-26 11:00:00,30.31,30.37,30.31,30.35,13800.0,23.7856,23.8326,23.7856,23.8169,13800.0
2011-07-26 11:05:00,30.36,30.4,30.35,30.4,7500.0,23.8248,23.8562,23.8169,23.8562,7500.0
2011-07-26 11:10:00,30.4,30.44,30.37,30.43,21700.0,23.8562,23.8876,23.8326,23.8797,21700.0
2011-07-26 11:15:00,30.43,30.45,30.42,30.42,9600.0,23.8797,23.8954,23.8719,23.8719,9600.0
2011-07-26 11:20:00,30.43,30.43,30.41,30.41,5800.0,23.8797,23.8797,23.864,23.864,5800.0
2011-07-26 11:25:00,30.42,30.45,30.41,30.44,12700.0,23.8719,23.8954,23.864,23.8876,12700.0
2011-07-26 11:30:00,30.44,30.45,30.41,30.42,14700.0,23.8876,23.8954,23.864,23.8719,14700.0
2011-07-26 11:35:00,30.41,30.42,30.4,30.4,5300.0,23.864,23.8719,23.8562,23.8562,5300.0
2011-07-26 11:40:00,30.4,30.41,30.4,30.4,2000.0,23.8562,23.864,23.8562,23.8562,2000.0
2011-07-26 11:45:00,30.4,30.42,30.4,30.42,8700.0,23.8562,23.8719,23.8562,23.8719,8700.0
2011-07-26 11:50:00,30.41,30.42,30.41,30.41,4000.0,23.864,23.8719,23.864,23.864,4000.0
2011-07-26 11:55:00,30.42,30.45,30.42,30.45,12800.0,23.8719,23.8954,23.8719,23.8954,12800.0
2011-07-26 12:00:00,30.44,30.45,30.43,30.43,6000.0,23.8876,23.8954,23.8797,23.8797,6000.0
2011-07-26 12:05:00,30.44,30.44,30.43,30.44,3200.0,23.8876,23.8876,23.8797,23.8876,3200.0
2011-07-26 12:10:00,30.44,30.48,30.42,30.47,15300.0,23.8876,23.919,23.8719,23.9111,15300.0
2011-07-26 12:15:00,30.48,30.51,30.47,30.49,16100.0,23.919,23.9425,23.9111,23.9268,16100.0
2011-07-26 12:20:00,30.5,30.51,30.5,30.5,9400.0,23.9347,23.9425,23.9347,23.9347,9400.0
2011-07-26 12:25:00,30.5,30.51,30.49,30.5,8900.0,23.9347,23.9425,23.9268,23.9347,8900.0
2011-07-26 12:30:00,30.5,30.51,30.49,30.51,14200.0,23.9347,23.9425,23.9268,23.9425,14200.0
2011-07-26 12:35:00,30.51,30.51,30.5,30.51,1800.0,23.9425,23.9425,23.9347,23.9425,1800.0
2011-07-26 12:40:00,30.51,30.51,30.49,30.5,6100.0,23.9425,23.9425,23.9268,23.9347,6100.0
2011-07-26 12:45:00,30.5,30.5,30.47,30.49,28100.0,23.9347,23.9347,23.9111,23.9268,28100.0
2011-07-26 12:50:00,30.48,30.49,30.48,30.49,5600.0,23.919,23.9268,23.919,23.9268,5600.0
2011-07-26 12:55:00,30.49,30.51,30.48,30.5,17600.0,23.9268,23.9425,23.919,23.9347,17600.0
2011-07-26 13:00:00,30.5,30.51,30.47,30.47,22800.0,23.9347,23.9425,23.9111,23.9111,22800.0
2011-07-26 13:05:00,30.47,30.49,30.47,30.49,15400.0,23.9111,23.9268,23.9111,23.9268,15400.0
2011-07-26 13:10:00,30.48,30.49,30.46,30.46,21500.0,23.919,23.9268,23.9033,23.9033,21500.0
2011-07-26 13:15:00,30.46,30.47,30.45,30.45,8100.0,23.9033,23.9111,23.8954,23.8954,8100.0
2011-07-26 13:20:00,30.45,30.45,30.41,30.41,4400.0,23.8954,23.8954,23.864,23.864,4400.0
2011-07-26 13:25:00,30.42,30.42,30.41,30.42,4500.0,23.8719,23.8719,23.864,23.8719,4500.0
2011-07-26 13:30:00,30.41,30.42,30.4,30.4,5200.0,23.864,23.8719,23.8562,23.8562,5200.0
2011-07-26 13:35:00,30.4,30.4,30.38,30.39,6100.0,23.8562,23.8562,23.8405,23.8483,6100.0
2011-07-26 13:40:00,30.39,30.39,30.35,30.36,7700.0,23.8483,23.8483,23.8169,23.8248,7700.0
2011-07-26 13:45:00,30.35,30.35,30.33,30.34,3200.0,23.8169,23.8169,23.8013,23.8091,3200.0
2011-07-26 13:50:00,30.34,30.38,30.34,30.36,6600.0,23.8091,23.8405,23.8091,23.8248,6600.0
2011-07-26 13:55:00,30.36,30.36,30.33,30.33,3000.0,23.8248,23.8248,23.8013,23.8013,3000.0
2011-07-26 14:00:00,30.32,30.37,30.31,30.37,9100.0,23.7934,23.8326,23.7856,23.8326,9100.0
2011-07-26 14:05:00,30.37,30.37,30.34,30.35,4900.0,23.8326,23.8326,23.8091,23.8169,4900.0
2011-07-26 14:10:00,30.35,30.43,30.34,30.41,11000.0,23.8169,23.8797,23.8091,23.864,11000.0
2011-07-26 14:15:00,30.41,30.43,30.41,30.43,5100.0,23.864,23.8797,23.864,23.8797,5100.0
2011-07-26 14:20:00,30.43,30.44,30.39,30.39,2600.0,23.8797,23.8876,23.8483,23.8483,2600.0
2011-07-26 14:25:00,30.39,30.39,30.36,30.39,10100.0,23.8483,23.8483,23.8248,23.8483,10100.0
2011-07-26 14:30:00,30.39,30.45,30.38,30.45,10100.0,23.8483,23.8954,23.8405,23.8954,10100.0
2011-07-26 14:35:00,30.44,30.44,30.43,30.43,17000.0,23.8876,23.8876,23.8797,23.8797,17000.0
2011-07-26 14:40:00,30.43,30.44,30.42,30.44,10500.0,23.8797,23.8876,23.8719,23.8876,10500.0
2011-07-26 14:45:00,30.44,30.44,30.43,30.44,3700.0,23.8876,23.8876,23.8797,23.8876,3700.0
2011-07-26 14:50:00,30.44,30.45,30.44,30.44,13800.0,23.8876,23.8954,23.8876,23.8876,13800.0
2011-07-26 14:55:00,30.45,30.46,30.44,30.45,44000.0,23.8954,23.9033,23.8876,23.8954,44000.0
2011-07-26 15:00:00,30.46,30.48,30.45,30.47,13800.0,23.9033,23.919,23.8954,23.9111,13800.0
2011-07-26 15:05:00,30.47,30.48,30.47,30.48,3900.0,23.9111,23.919,23.9111,23.919,3900.0
2011-07-26 15:10:00,30.48,30.49,30.43,30.43,111200.0,23.919,23.9268,23.8797,23.8797,111200.0
2011-07-26 15:15:00,30.43,30.44,30.42,30.43,40600.0,23.8797,23.8876,23.8719,23.8797,40600.0
2011-07-26 15:20:00,30.42,30.43,30.36,30.38,14500.0,23.8719,23.8797,23.8248,23.8405,14500.0
2011-07-26 15:25:00,30.39,30.39,30.36,30.36,11900.0,23.8483,23.8483,23.8248,23.8248,11900.0
2011-07-26 15:30:00,30.36,30.37,30.33,30.33,12100.0,23.8248,23.8326,23.8013,23.8013,12100.0
2011-07-26 15:35:00,30.33,30.34,30.32,30.34,15700.0,23.8013,23.8091,23.7934,23.8091,15700.0
2011-07-26 15:40:00,30.33,30.34,30.33,30.34,32700.0,23.8013,23.8091,23.8013,23.8091,32700.0
2011-07-26 15:45:00,30.33,30.34,30.33,30.34,56200.0,23.8013,23.8091,23.8013,23.8091,56200.0
2011-07-26 15:50:00,30.34,30.37,30.33,30.35,54800.0,23.8091,23.8326,23.8013,23.8169,54800.0
2011-07-26 15:55:00,30.35,30.36,30.34,30.35,79800.0,23.8169,23.8248,23.8091,23.8169,79800.0
2011-07-27 09:30:00,30.16,30.22,30.04,30.05,15200.0,23.6678,23.7149,23.5737,23.5815,15200.0
2011-07-27 09:35:00,30.07,30.1,30.06,30.09,8000.0,23.5972,23.6208,23.5894,23.6129,8000.0
2011-07-27 09:40:00,30.08,30.13,30.07,30.09,17000.0,23.6051,23.6443,23.5972,23.6129,17000.0
2011-07-27 09:45:00,30.09,30.13,30.04,30.04,19800.0,23.6129,23.6443,23.5737,23.5737,19800.0
2011-07-27 09:50:00,30.04,30.15,30.02,30.09,23100.0,23.5737,23.66,23.558,23.6129,23100.0
2011-07-27 09:55:00,30.1,30.13,30.07,30.1,17200.0,23.6208,23.6443,23.5972,23.6208,17200.0
2011-07-27 10:00:00,30.1,30.12,30.08,30.09,14600.0,23.6208,23.6365,23.6051,23.6129,14600.0
2011-07-27 10:05:00,30.09,30.1,30.04,30.05,35800.0,23.6129,23.6208,23.5737,23.5815,35800.0
2011-07-27 10:10:00,30.04,30.1,30.02,30.09,22200.0,23.5737,23.6208,23.558,23.6129,22200.0
2011-07-27 10:15:00,30.1,30.12,30.09,30.1,7200.0,23.6208,23.6365,23.6129,23.6208,7200.0
2011-07-27 10:20:00,30.09,30.11,30.05,30.09,21400.0,23.6129,23.6286,23.5815,23.6129,21400.0
2011-07-27 10:25:00,30.08,30.1,30.07,30.07,16200.0,23.6051,23.6208,23.5972,23.5972,16200.0
2011-07-27 10:30:00,30.07,30.08,30.02,30.07,30000.0,23.5972,23.6051,23.558,23.5972,30000.0
2011-07-27 10:35:00,30.07,30.07,30.0,30.0,8100.0,23.5972,23.5972,23.5423,23.5423,8100.0
2011-07-27 10:40:00,30.0,30.02,29.99,30.0,15000.0,23.5423,23.558,23.5344,23.5423,15000.0
2011-07-27 10:45:00,30.0,30.02,30.0,30.02,13400.0,23.5423,23.558,23.5423,23.558,13400.0
2011-07-27 10:50:00,30.03,30.14,30.02,30.13,22500.0,23.5658,23.6522,23.558,23.6443,22500.0
2011-07-27 10:55:00,30.13,30.13,30.1,30.13,6300.0,23.6443,23.6443,23.6208,23.6443,6300.0
2011-07-27 11:00:00,30.11,30.11,30.06,30.07,8400.0,23.6286,23.6286,23.5894,23.5972,8400.0
2011-07-27 11:05:00,30.08,30.09,30.07,30.07,5100.0,23.6051,23.6129,23.5972,23.5972,5100.0
2011-07-27 11:10:00,30.06,30.07,30.06,30.07,3500.0,23.5894,23.5972,23.5894,23.5972,3500.0
2011-07-27 11:15:00,30.07,30.12,30.07,30.1,10900.0,23.5972,23.6365,23.5972,23.6208,10900.0
2011-07-27 11:20:00,30.1,30.1,30.05,30.07,5300.0,23.6208,23.6208,23.5815,23.5972,5300.0
2011-07-27 11:25:00,30.07,30.12,30.07,30.12,7100.0,23.5972,23.6365,23.5972,23.6365,7100.0
2011-07-27 11:30:00,30.13,30.13,30.09,30.09,7300.0,23.6443,23.6443,23.6129,23.6129,7300.0
2011-07-27 11:35:00,30.08,30.09,30.02,30.04,6600.0,23.6051,23.6129,23.558,23.5737,6600.0
2011-07-27 11:40:00,30.04,30.12,30.01,30.12,30000.0,23.5737,23.6365,23.5501,23.6365,30000.0
2011-07-27 11:45:00,30.11,30.11,30.07,30.09,23400.0,23.6286,23.6286,23.5972,23.6129,23400.0
2011-07-27 11:50:00,30.08,30.08,30.01,30.02,15200.0,23.6051,23.6051,23.5501,23.558,15200.0
2011-07-27 11:55:00,30.02,30.03,30.0,30.03,7400.0,23.558,23.5658,23.5423,23.5658,7400.0
2011-07-27 12:00:00,30.03,30.03,30.01,30.01,8000.0,23.5658,23.5658,23.5501,23.5501,8000.0
2011-07-27 12:05:00,30.01,30.04,29.99,30.01,20900.0,23.5501,23.5737,23.5344,23.5501,20900.0
2011-07-27 12:10:00,30.02,30.05,30.02,30.04,6800.0,23.558,23.5815,23.558,23.5737,6800.0
2011-07-27 12:15:00,30.05,30.05,30.01,30.01,2300.0,23.5815,23.5815,23.5501,23.5501,2300.0
2011-07-27 12:20:00,30.02,30.03,29.99,30.0,51900.0,23.558,23.5658,23.5344,23.5423,51900.0
2011-07-27 12:25:00,30.01,30.06,30.0,30.03,18500.0,23.5501,23.5894,23.5423,23.5658,18500.0
2011-07-27 12:30:00,30.04,30.05,30.02,30.02,4100.0,23.5737,23.5815,23.558,23.558,4100.0
2011-07-27 12:35:00,30.02,30.03,30.01,30.03,3100.0,23.558,23.5658,23.5501,23.5658,3100.0
2011-07-27 12:40:00,30.03,30.07,30.02,30.07,4300.0,23.5658,23.5972,23.558,23.5972,4300.0
2011-07-27 12:45:00,30.06,30.08,30.06,30.08,2600.0,23.5894,23.6051,23.5894,23.6051,2600.0
2011-07-27 12:50:00,30.09,30.09,30.05,30.06,6000.0,23.6129,23.6129,23.5815,23.5894,6000.0
2011-07-27 12:55:00,30.06,30.06,30.03,30.04,3700.0,23.5894,23.5894,23.5658,23.5737,3700.0
2011-07-27 13:00:00,30.05,30.06,30.03,30.05,3500.0,23.5815,23.5894,23.5658,23.5815,3500.0
2011-07-27 13:05:00,30.04,30.09,30.03,30.09,4400.0,23.5737,23.6129,23.5658,23.6129,4400.0
2011-07-27 13:10:00,30.09,30.1,30.06,30.06,5800.0,23.6129,23.6208,23.5894,23.5894,5800.0
2011-07-27 13:15:00,30.05,30.06,30.04,30.05,4000.0,23.5815,23.5894,23.5737,23.5815,4000.0
2011-07-27 13:20:00,30.05,30.05,30.01,30.01,2400.0,23.5815,23.5815,23.5501,23.5501,2400.0
2011-07-27 13:25:00,30.01,30.02,30.01,30.02,3400.0,23.5501,23.558,23.5501,23.558,3400.0
2011-07-27 13:30:00,30.01,30.03,30.01,30.03,1700.0,23.5501,23.5658,23.5501,23.5658,1700.0
2011-07-27 13:35:00,30.02,30.03,30.0,30.01,6700.0,23.558,23.5658,23.5423,23.5501,6700.0
2011-07-27 13:40:00,30.02,30.07,30.02,30.06,5600.0,23.558,23.5972,23.558,23.5894,5600.0
2011-07-27 13:45:00,30.06,30.08,30.05,30.06,4000.0,23.5894,23.6051,23.5815,23.5894,4000.0
2011-07-27 13:50:00,30.07,30.1,30.07,30.1,3800.0,23.5972,23.6208,23.5972,23.6208,3800.0
2011-07-27 13:55:00,30.1,30.11,30.09,30.1,4100.0,23.6208,23.6286,23.6129,23.6208,4100.0
2011-07-27 14:00:00,30.09,30.1,30.06,30.1,15400.0,23.6129,23.6208,23.5894,23.6208,15400.0
2011-07-27 14:05:00,30.09,30.1,30.07,30.09,9900.0,23.6129,23.6208,23.5972,23.6129,9900.0
2011-07-27 14:10:00,30.09,30.09,30.06,30.06,4100.0,23.6129,23.6129,23.5894,23.5894,4100.0
2011-07-27 14:15:00,30.06,30.07,30.04,30.05,900.0,23.5894,23.5972,23.5737,23.5815,900.0
2011-07-27 14:20:00,30.04,30.04,30.03,30.04,3000.0,23.5737,23.5737,23.5658,23.5737,3000.0
2011-07-27 14:25:00,30.04,30.04,29.99,30.01,28600.0,23.5737,23.5737,23.5344,23.5501,28600.0
2011-07-27 14:30:00,30.01,30.02,30.0,30.01,10000.0,23.5501,23.558,23.5423,23.5501,10000.0
2011-07-27 14:35:00,30.01,30.02,29.98,30.02,43500.0,23.5501,23.558,23.5266,23.558,43500.0
2011-07-27 14:40:00,30.02,30.02,29.98,30.0,20100.0,23.558,23.558,23.5266,23.5423,20100.0
2011-07-27 14:45:00,30.01,30.06,30.0,30.03,9600.0,23.5501,23.5894,23.5423,23.5658,9600.0
2011-07-27 14:50:00,30.03,30.04,30.0,30.01,4900.0,23.5658,23.5737,23.5423,23.5501,4900.0
2011-07-27 14:55:00,30.01,30.03,30.0,30.03,15900.0,23.5501,23.5658,23.5423,23.5658,15900.0
2011-07-27 15:00:00,30.03,30.04,30.0,30.01,4100.0,23.5658,23.5737,23.5423,23.5501,4100.0
2011-07-27 15:05:00,30.01,30.05,29.99,30.01,52800.0,23.5501,23.5815,23.5344,23.5501,52800.0
2011-07-27 15:10:00,30.0,30.01,30.0,30.01,18500.0,23.5423,23.5501,23.5423,23.5501,18500.0
2011-07-27 15:15:00,30.0,30.03,30.0,30.02,35100.0,23.5423,23.5658,23.5423,23.558,35100.0
2011-07-27 15:20:00,30.02,30.03,30.0,30.02,63600.0,23.558,23.5658,23.5423,23.558,63600.0
2011-07-27 15:25:00,30.02,30.05,30.02,30.05,9900.0,23.558,23.5815,23.558,23.5815,9900.0
2011-07-27 15:30:00,30.05,30.06,30.04,30.06,21200.0,23.5815,23.5894,23.5737,23.5894,21200.0
2011-07-27 15:35:00,30.05,30.1,30.03,30.08,39900.0,23.5815,23.6208,23.5658,23.6051,39900.0
2011-07-27 15:40:00,30.07,30.07,30.05,30.05,21400.0,23.5972,23.5972,23.5815,23.5815,21400.0
2011-07-27 15:45:00,30.05,30.06,30.03,30.05,66900.0,23.5815,23.5894,23.5658,23.5815,66900.0
2011-07-27 15:50:00,30.04,30.08,30.04,30.07,79800.0,23.5737,23.6051,23.5737,23.5972,79800.0
2011-07-27 15:55:00,30.08,30.09,30.01,30.02,141200.0,23.6051,23.6129,23.5501,23.558,141200.0
2011-07-28 09:30:00,29.9,29.98,29.88,29.88,24400.0,23.4638,23.5266,23.4481,23.4481,24400.0
2011-07-28 09:35:00,29.87,30.02,29.86,30.01,16100.0,23.4403,23.558,23.4324,23.5501,16100.0
2011-07-28 09:40:00,30.01,30.04,29.98,30.02,10000.0,23.5501,23.5737,23.5266,23.558,10000.0
2011-07-28 09:45:00,30.01,30.06,30.0,30.0,13000.0,23.5501,23.5894,23.5423,23.5423,13000.0
2011-07-28 09:50:00,30.0,30.03,29.98,29.98,7000.0,23.5423,23.5658,23.5266,23.5266,7000.0
2011-07-28 09:55:00,29.98,29.99,29.94,29.99,14600.0,23.5266,23.5344,23.4952,23.5344,14600.0
2011-07-28 10:00:00,29.99,30.0,29.92,30.0,30000.0,23.5344,23.5423,23.4795,23.5423,30000.0
2011-07-28 10:05:00,29.99,30.01,29.97,30.01,14200.0,23.5344,23.5501,23.5187,23.5501,14200.0
2011-07-28 10:10:00,30.01,30.05,30.01,30.02,9600.0,23.5501,23.5815,23.5501,23.558,9600.0
2011-07-28 10:15:00,30.02,30.06,30.01,30.04,6600.0,23.558,23.5894,23.5501,23.5737,6600.0
2011-07-28 10:20:00,30.04,30.04,29.99,29.99,5200.0,23.5737,23.5737,23.5344,23.5344,5200.0
2011-07-28 10:25:00,29.99,30.0,29.97,29.99,5700.0,23.5344,23.5423,23.5187,23.5344,5700.0
2011-07-28 10:30:00,29.99,30.01,29.98,30.0,5500.0,23.5344,23.5501,23.5266,23.5423,5500.0
2011-07-28 10:35:00,29.99,30.04,29.97,30.02,15400.0,23.5344,23.5737,23.5187,23.558,15400.0
2011-07-28 10:40:00,30.03,30.08,30.02,30.06,12200.0,23.5658,23.6051,23.558,23.5894,12200.0
2011-07-28 10:45:00,30.06,30.07,30.02,30.07,9000.0,23.5894,23.5972,23.558,23.5972,9000.0
2011-07-28 10:50:00,30.06,30.08,30.04,30.06,30900.0,23.5894,23.6051,23.5737,23.5894,30900.0
2011-07-28 10:55:00,30.06,30.08,30.05,30.08,6200.0,23.5894,23.6051,23.5815,23.6051,6200.0
2011-07-28 11:00:00,30.06,30.11,30.05,30.11,16300.0,23.5894,23.6286,23.5815,23.6286,16300.0
2011-07-28 11:05:00,30.1,30.14,30.1,30.14,11500.0,23.6208,23.6522,23.6208,23.6522,11500.0
2011-07-28 11:10:00,30.13,30.14,30.11,30.14,6000.0,23.6443,23.6522,23.6286,23.6522,6000.0
2011-07-28 11:15:00,30.14,30.15,30.13,30.15,5300.0,23.6522,23.66,23.6443,23.66,5300.0
2011-07-28 11:20:00,30.16,30.21,30.15,30.21,10000.0,23.6678,23.7071,23.66,23.7071,10000.0
2011-07-28 11:25:00,30.21,30.29,30.21,30.28,19800.0,23.7071,23.7699,23.7071,23.762,19800.0
2011-07-28 11:30:00,30.28,30.31,30.27,30.31,17800.0,23.762,23.7856,23.7542,23.7856,17800.0
2011-07-28 11:35:00,30.31,30.33,30.3,30.32,18000.0,23.7856,23.8013,23.7777,23.7934,18000.0
2011-07-28 11:40:00,30.32,30.35,30.31,30.34,16500.0,23.7934,23.8169,23.7856,23.8091,16500.0
2011-07-28 11:45:00,30.34,30.35,30.33,30.34,12000.0,23.8091,23.8169,23.8013,23.8091,12000.0
2011-07-28 11:50:00,30.34,30.37,30.33,30.37,13700.0,23.8091,23.8326,23.8013,23.8326,13700.0
2011-07-28 11:55:00,30.36,30.4,30.36,30.4,16200.0,23.8248,23.8562,23.8248,23.8562,16200.0
2011-07-28 12:00:00,30.39,30.43,30.38,30.43,15400.0,23.8483,23.8797,23.8405,23.8797,15400.0
2011-07-28 12:05:00,30.43,30.44,30.42,30.43,13900.0,23.8797,23.8876,23.8719,23.8797,13900.0
2011-07-28 12:10:00,30.42,30.43,30.41,30.41,8900.0,23.8719,23.8797,23.864,23.864,8900.0
2011-07-28 12:15:00,30.4,30.41,30.36,30.37,13700.0,23.8562,23.864,23.8248,23.8326,13700.0
2011-07-28 12:20:00,30.36,30.4,30.36,30.4,12300.0,23.8248,23.8562,23.8248,23.8562,12300.0
2011-07-28 12:25:00,30.4,30.46,30.39,30.44,21600.0,23.8562,23.9033,23.8483,23.8876,21600.0
2011-07-28 12:30:00,30.44,30.46,30.43,30.46,8900.0,23.8876,23.9033,23.8797,23.9033,8900.0
2011-07-28 12:35:00,30.46,30.48,30.45,30.47,10900.0,23.9033,23.919,23.8954,23.9111,10900.0
2011-07-28 12:40:00,30.46,30.5,30.46,30.5,27800.0,23.9033,23.9347,23.9033,23.9347,27800.0
2011-07-28 12:45:00,30.51,30.52,30.49,30.51,13400.0,23.9425,23.9504,23.9268,23.9425,13400.0
2011-07-28 12:50:00,30.51,30.53,30.5,30.53,9700.0,23.9425,23.9582,23.9347,23.9582,9700.0
2011-07-28 12:55:00,30.52,30.54,30.52,30.54,9900.0,23.9504,23.9661,23.9504,23.9661,9900.0
2011-07-28 13:00:00,30.53,30.53,30.51,30.52,8600.0,23.9582,23.9582,23.9425,23.9504,8600.0
2011-07-28 13:05:00,30.53,30.53,30.52,30.53,4300.0,23.9582,23.9582,23.9504,23.9582,4300.0
2011-07-28 13:10:00,30.53,30.54,30.51,30.53,13400.0,23.9582,23.9661,23.9425,23.9582,13400.0
2011-07-28 13:15:00,30.54,30.56,30.54,30.55,24000.0,23.9661,23.9817,23.9661,23.9739,24000.0
2011-07-28 13:20:00,30.55,30.56,30.54,30.54,25400.0,23.9739,23.9817,23.9661,23.9661,25400.0
2011-07-28 13:25:00,30.54,30.61,30.54,30.61,19500.0,23.9661,24.021,23.9661,24.021,19500.0
2011-07-28 13:30:00,30.6,30.61,30.59,30.61,12300.0,24.0131,24.021,24.0053,24.021,12300.0
2011-07-28 13:35:00,30.61,30.63,30.6,30.62,22400.0,24.021,24.0367,24.0131,24.0288,22400.0
2011-07-28 13:40:00,30.62,30.64,30.59,30.61,40500.0,24.0288,24.0445,24.0053,24.021,40500.0
2011-07-28 13:45:00,30.62,30.63,30.6,30.63,16700.0,24.0288,24.0367,24.0131,24.0367,16700.0
2011-07-28 13:50:00,30.64,30.68,30.63,30.67,17200.0,24.0445,24.0759,24.0367,24.0681,17200.0
2011-07-28 13:55:00,30.66,30.68,30.66,30.67,11900.0,24.0602,24.0759,24.0602,24.0681,11900.0
2011-07-28 14:00:00,30.67,30.67,30.6,30.6,18800.0,24.0681,24.0681,24.0131,24.0131,18800.0
2011-07-28 14:05:00,30.61,30.61,30.57,30.58,28300.0,24.021,24.021,23.9896,23.9974,28300.0
2011-07-28 14:10:00,30.57,30.58,30.54,30.56,33700.0,23.9896,23.9974,23.9661,23.9817,33700.0
2011-07-28 14:15:00,30.57,30.59,30.56,30.57,13700.0,23.9896,24.0053,23.9817,23.9896,13700.0
2011-07-28 14:20:00,30.56,30.57,30.56,30.56,4800.0,23.9817,23.9896,23.9817,23.9817,4800.0
2011-07-28 14:25:00,30.57,30.57,30.53,30.57,38500.0,23.9896,23.9896,23.9582,23.9896,38500.0
2011-07-28 14:30:00,30.57,30.57,30.54,30.56,35800.0,23.9896,23.9896,23.9661,23.9817,35800.0
2011-07-28 14:35:00,30.56,30.57,30.54,30.54,22000.0,23.9817,23.9896,23.9661,23.9661,22000.0
2011-07-28 14:40:00,30.55,30.58,30.54,30.57,17200.0,23.9739,23.9974,23.9661,23.9896,17200.0
2011-07-28 14:45:00,30.58,30.6,30.57,30.6,19700.0,23.9974,24.0131,23.9896,24.0131,19700.0
2011-07-28 14:50:00,30.59,30.65,30.59,30.65,20400.0,24.0053,24.0524,24.0053,24.0524,20400.0
2011-07-28 14:55:00,30.65,30.65,30.6,30.6,15800.0,24.0524,24.0524,24.0131,24.0131,15800.0
2011-07-28 15:00:00,30.6,30.6,30.55,30.56,17500.0,24.0131,24.0131,23.9739,23.9817,17500.0
2011-07-28 15:05:00,30.55,30.6,30.54,30.59,19300.0,23.9739,24.0131,23.9661,24.0053,19300.0
2011-07-28 15:10:00,30.59,30.61,30.58,30.6,19900.0,24.0053,24.021,23.9974,24.0131,19900.0
2011-07-28 15:15:00,30.6,30.62,30.59,30.61,27000.0,24.0131,24.0288,24.0053,24.021,27000.0
2011-07-28 15:20:00,30.61,30.61,30.59,30.59,29400.0,24.021,24.021,24.0053,24.0053,29400.0
2011-07-28 15:25:00,30.59,30.6,30.59,30.59,35700.0,24.0053,24.0131,24.0053,24.0053,35700.0
2011-07-28 15:30:00,30.59,30.6,30.59,30.6,23900.0,24.0053,24.0131,24.0053,24.0131,23900.0
2011-07-28 15:35:00,30.59,30.64,30.59,30.63,54100.0,24.0053,24.0445,24.0053,24.0367,54100.0
2011-07-28 15:40:00,30.63,30.63,30.58,30.59,85600.0,24.0367,24.0367,23.9974,24.0053,85600.0
2011-07-28 15:45:00,30.59,30.61,30.56,30.6,183800.0,24.0053,24.021,23.9817,24.0131,183800.0
2011-07-28 15:50:00,30.6,30.63,30.6,30.62,96400.0,24.0131,24.0367,24.0131,24.0288,96400.0
2011-07-28 15:55:00,30.62,30.65,30.61,30.64,168300.0,24.0288,24.0524,24.021,24.0445,168300.0
2011-07-29 09:30:00,30.42,30.42,30.18,30.25,36400.0,23.8719,23.8719,23.6835,23.7385,36400.0
2011-07-29 09:35:00,30.27,30.32,30.17,30.22,28200.0,23.7542,23.7934,23.6757,23.7149,28200.0
2011-07-29 09:40:00,30.22,30.26,30.19,30.21,13800.0,23.7149,23.7463,23.6914,23.7071,13800.0
2011-07-29 09:45:00,30.21,30.29,30.17,30.26,22800.0,23.7071,23.7699,23.6757,23.7463,22800.0
2011-07-29 09:50:00,30.26,30.29,30.22,30.23,12700.0,23.7463,23.7699,23.7149,23.7228,12700.0
2011-07-29 09:55:00,30.23,30.34,30.22,30.28,14800.0,23.7228,23.8091,23.7149,23.762,14800.0
2011-07-29 10:00:00,30.27,30.27,30.22,30.24,16500.0,23.7542,23.7542,23.7149,23.7306,16500.0
2011-07-29 10:05:00,30.26,30.33,30.25,30.3,17800.0,23.7463,23.8013,23.7385,23.7777,17800.0
2011-07-29 10:10:00,30.29,30.29,30.25,30.25,8400.0,23.7699,23.7699,23.7385,23.7385,8400.0
2011-07-29 10:15:00,30.26,30.29,30.23,30.24,9500.0,23.7463,23.7699,23.7228,23.7306,9500.0
2011-07-29 10:20:00,30.25,30.35,30.25,30.33,9300.0,23.7385,23.8169,23.7385,23.8013,9300.0
2011-07-29 10:25:00,30.32,30.32,30.27,30.3,7800.0,23.7934,23.7934,23.7542,23.7777,7800.0
2011-07-29 10:30:00,30.28,30.3,30.22,30.27,9900.0,23.762,23.7777,23.7149,23.7542,9900.0
2011-07-29 10:35:00,30.28,30.3,30.25,30.27,9600.0,23.762,23.7777,23.7385,23.7542,9600.0
2011-07-29 10:40:00,30.27,30.27,30.23,30.25,13300.0,23.7542,23.7542,23.7228,23.7385,13300.0
2011-07-29 10:45:00,30.25,30.34,30.22,30.34,28900.0,23.7385,23.8091,23.7149,23.8091,28900.0
2011-07-29 10:50:00,30.35,30.41,30.35,30.41,15100.0,23.8169,23.864,23.8169,23.864,15100.0
2011-07-29 10:55:00,30.42,30.48,30.42,30.46,25600.0,23.8719,23.919,23.8719,23.9033,25600.0
2011-07-29 11:00:00,30.46,30.47,30.45,30.47,16000.0,23.9033,23.9111,23.8954,23.9111,16000.0
2011-07-29 11:05:00,30.47,30.58,30.47,30.58,41800.0,23.9111,23.9974,23.9111,23.9974,41800.0
2011-07-29 11:10:00,30.58,30.6,30.54,30.55,13700.0,23.9974,24.0131,23.9661,23.9739,13700.0
2011-07-29 11:15:00,30.56,30.63,30.56,30.63,6900.0,23.9817,24.0367,23.9817,24.0367,6900.0
2011-07-29 11:20:00,30.61,30.61,30.55,30.56,7200.0,24.021,24.021,23.9739,23.9817,7200.0
2011-07-29 11:25:00,30.55,30.56,30.49,30.49,7000.0,23.9739,23.9817,23.9268,23.9268,7000.0
2011-07-29 11:30:00,30.48,30.48,30.4,30.42,25300.0,23.919,23.919,23.8562,23.8719,25300.0
2011-07-29 11:35:00,30.43,30.46,30.42,30.44,7100.0,23.8797,23.9033,23.8719,23.8876,7100.0
2011-07-29 11:40:00,30.43,30.47,30.42,30.42,10400.0,23.8797,23.9111,23.8719,23.8719,10400.0
2011-07-29 11:45:00,30.41,30.42,30.37,30.37,6400.0,23.864,23.8719,23.8326,23.8326,6400.0
2011-07-29 11:50:00,30.36,30.4,30.36,30.39,7100.0,23.8248,23.8562,23.8248,23.8483,7100.0
2011-07-29 11:55:00,30.39,30.4,30.35,30.35,21600.0,23.8483,23.8562,23.8169,23.8169,21600.0
2011-07-29 12:00:00,30.36,30.39,30.31,30.35,22000.0,23.8248,23.8483,23.7856,23.8169,22000.0
2011-07-29 12:05:00,30.35,30.35,30.31,30.35,8300.0,23.8169,23.8169,23.7856,23.8169,8300.0
2011-07-29 12:10:00,30.34,30.35,30.28,30.29,12200.0,23.8091,23.8169,23.762,23.7699,12200.0
2011-07-29 12:15:00,30.31,30.34,30.29,30.32,8000.0,23.7856,23.8091,23.7699,23.7934,8000.0
2011-07-29 12:20:00,30.31,30.32,30.27,30.3,9800.0,23.7856,23.7934,23.7542,23.7777,9800.0
2011-07-29 12:25:00,30.3,30.3,30.23,30.25,28100.0,23.7777,23.7777,23.7228,23.7385,28100.0
2011-07-29 12:30:00,30.26,30.26,30.2,30.22,8100.0,23.7463,23.7463,23.6992,23.7149,8100.0
2011-07-29 12:35:00,30.22,30.25,30.21,30.24,28300.0,23.7149,23.7385,23.7071,23.7306,28300.0
2011-07-29 12:40:00,30.23,30.25,30.21,30.24,10700.0,23.7228,23.7385,23.7071,23.7306,10700.0
2011-07-29 12:45:00,30.23,30.23,30.17,30.17,8300.0,23.7228,23.7228,23.6757,23.6757,8300.0
2011-07-29 12:50:00,30.18,30.2,30.17,30.17,6800.0,23.6835,23.6992,23.6757,23.6757,6800.0
2011-07-29 12:55:00,30.17,30.19,30.17,30.18,4700.0,23.6757,23.6914,23.6757,23.6835,4700.0
2011-07-29 13:00:00,30.18,30.19,30.15,30.16,8700.0,23.6835,23.6914,23.66,23.6678,8700.0
2011-07-29 13:05:00,30.16,30.2,30.15,30.2,8500.0,23.6678,23.6992,23.66,23.6992,8500.0
2011-07-29 13:10:00,30.19,30.2,30.17,30.18,3900.0,23.6914,23.6992,23.6757,23.6835,3900.0
2011-07-29 13:15:00,30.18,30.19,30.16,30.16,6700.0,23.6835,23.6914,23.6678,23.6678,6700.0
2011-07-29 13:20:00,30.17,30.23,30.17,30.22,9500.0,23.6757,23.7228,23.6757,23.7149,9500.0
2011-07-29 13:25:00,30.22,30.22,30.21,30.21,4100.0,23.7149,23.7149,23.7071,23.7071,4100.0
2011-07-29 13:30:00,30.21,30.22,30.17,30.21,12000.0,23.7071,23.7149,23.6757,23.7071,12000.0
2011-07-29 13:35:00,30.21,30.24,30.19,30.22,9000.0,23.7071,23.7306,23.6914,23.7149,9000.0
2011-07-29 13:40:00,30.23,30.25,30.2,30.2,19400.0,23.7228,23.7385,23.6992,23.6992,19400.0
2011-07-29 13:45:00,30.2,30.25,30.19,30.23,10400.0,23.6992,23.7385,23.6914,23.7228,10400.0
2011-07-29 13:50:00,30.22,30.24,30.18,30.18,8300.0,23.7149,23.7306,23.6835,23.6835,8300.0
2011-07-29 13:55:00,30.18,30.2,30.16,30.2,9000.0,23.6835,23.6992,23.6678,23.6992,9000.0
2011-07-29 14:00:00,30.19,30.22,30.18,30.2,8600.0,23.6914,23.7149,23.6835,23.6992,8600.0
2011-07-29 14:05:00,30.2,30.25,30.19,30.23,9500.0,23.6992,23.7385,23.6914,23.7228,9500.0
2011-07-29 14:10:00,30.22,30.24,30.19,30.19,4300.0,23.7149,23.7306,23.6914,23.6914,4300.0
2011-07-29 14:15:00,30.19,30.19,30.16,30.17,10000.0,23.6914,23.6914,23.6678,23.6757,10000.0
2011-07-29 14:20:00,30.16,30.18,30.13,30.18,13100.0,23.6678,23.6835,23.6443,23.6835,13100.0
2011-07-29 14:25:00,30.17,30.18,30.14,30.16,9300.0,23.6757,23.6835,23.6522,23.6678,9300.0
2011-07-29 14:30:00,30.15,30.16,30.12,30.15,9800.0,23.66,23.6678,23.6365,23.66,9800.0
2011-07-29 14:35:00,30.14,30.18,30.13,30.18,9700.0,23.6522,23.6835,23.6443,23.6835,9700.0
2011-07-29 14:40:00,30.18,30.19,30.16,30.16,9200.0,23.6835,23.6914,23.6678,23.6678,9200.0
2011-07-29 14:45:00,30.16,30.17,30.15,30.15,7000.0,23.6678,23.6757,23.66,23.66,7000.0
2011-07-29 14:50:00,30.15,30.17,30.15,30.17,6500.0,23.66,23.6757,23.66,23.6757,6500.0
2011-07-29 14:55:00,30.17,30.18,30.1,30.11,15500.0,23.6757,23.6835,23.6208,23.6286,15500.0
2011-07-29 15:00:00,30.11,30.15,30.09,30.15,13300.0,23.6286,23.66,23.6129,23.66,13300.0
2011-07-29 15:05:00,30.15,30.18,30.14,30.18,8600.0,23.66,23.6835,23.6522,23.6835,8600.0
2011-07-29 15:10:00,30.18,30.19,30.14,30.15,17000.0,23.6835,23.6914,23.6522,23.66,17000.0
2011-07-29 15:15:00,30.16,30.19,30.14,30.15,28100.0,23.6678,23.6914,23.6522,23.66,28100.0
2011-07-29 15:20:00,30.16,30.16,30.1,30.1,16100.0,23.6678,23.6678,23.6208,23.6208,16100.0
2011-07-29 15:25:00,30.1,30.1,30.05,30.09,14200.0,23.6208,23.6208,23.5815,23.6129,14200.0
2011-07-29 15:30:00,30.08,30.08,30.05,30.06,16600.0,23.6051,23.6051,23.5815,23.5894,16600.0
2011-07-29 15:35:00,30.06,30.07,30.05,30.06,20400.0,23.5894,23.5972,23.5815,23.5894,20400.0
2011-07-29 15:40:00,30.06,30.13,30.06,30.08,55100.0,23.5894,23.6443,23.5894,23.6051,55100.0
2011-07-29 15:45:00,30.09,30.11,30.01,30.02,69300.0,23.6129,23.6286,23.5501,23.558,69300.0
2011-07-29 15:50:00,30.03,30.04,29.99,30.04,55800.0,23.5658,23.5737,23.5344,23.5737,55800.0
2011-07-29 15:55:00,30.05,30.1,30.01,30.02,117100.0,23.5815,23.6208,23.5501,23.558,117100.0
2011-08-01 09:30:00,30.31,30.45,30.24,30.27,35100.0,23.7856,23.8954,23.7306,23.7542,35100.0
2011-08-01 09:35:00,30.25,30.26,30.17,30.2,7900.0,23.7385,23.7463,23.6757,23.6992,7900.0
2011-08-01 09:40:00,30.2,30.2,30.08,30.08,11500.0,23.6992,23.6992,23.6051,23.6051,11500.0
2011-08-01 09:45:00,30.1,30.1,29.93,29.97,25700.0,23.6208,23.6208,23.4874,23.5187,25700.0
2011-08-01 09:50:00,29.97,29.99,29.89,29.9,19200.0,23.5187,23.5344,23.456,23.4638,19200.0
2011-08-01 09:55:00,29.89,29.9,29.83,29.83,8600.0,23.456,23.4638,23.4089,23.4089,8600.0
2011-08-01 10:00:00,29.83,29.83,29.51,29.57,48600.0,23.4089,23.4089,23.1578,23.2049,48600.0
2011-08-01 10:05:00,29.56,29.68,29.54,29.68,20800.0,23.197,23.2912,23.1813,23.2912,20800.0
2011-08-01 10:10:00,29.66,29.67,29.59,29.61,40500.0,23.2755,23.2833,23.2205,23.2362,40500.0
2011-08-01 10:15:00,29.59,29.65,29.57,29.58,30000.0,23.2205,23.2676,23.2049,23.2127,30000.0
2011-08-01 10:20:00,29.57,29.59,29.53,29.56,14900.0,23.2049,23.2205,23.1735,23.197,14900.0
2011-08-01 10:25:00,29.56,29.61,29.53,29.55,55000.0,23.197,23.2362,23.1735,23.1892,55000.0
2011-08-01 10:30:00,29.57,29.58,29.53,29.54,20900.0,23.2049,23.2127,23.1735,23.1813,20900.0
2011-08-01 10:35:00,29.53,29.58,29.52,29.54,16400.0,23.1735,23.2127,23.1656,23.1813,16400.0
2011-08-01 10:40:00,29.55,29.55,29.5,29.55,29200.0,23.1892,23.1892,23.1499,23.1892,29200.0
2011-08-01 10:45:00,29.55,29.58,29.5,29.51,20200.0,23.1892,23.2127,23.1499,23.1578,20200.0
2011-08-01 10:50:00,29.51,29.53,29.5,29.52,15200.0,23.1578,23.1735,23.1499,23.1656,15200.0
2011-08-01 10:55:00,29.52,29.52,29.47,29.51,23600.0,23.1656,23.1656,23.1264,23.1578,23600.0
2011-08-01 11:00:00,29.5,29.5,29.4,29.41,17000.0,23.1499,23.1499,23.0714,23.0793,17000.0
2011-08-01 11:05:00,29.41,29.43,29.36,29.41,12800.0,23.0793,23.095,23.0401,23.0793,12800.0
2011-08-01 11:10:00,29.42,29.45,29.39,29.45,27900.0,23.0871,23.1107,23.0636,23.1107,27900.0
2011-08-01 11:15:00,29.45,29.46,29.4,29.4,6100.0,23.1107,23.1185,23.0714,23.0714,6100.0
2011-08-01 11:20:00,29.42,29.45,29.4,29.4,3400.0,23.0871,23.1107,23.0714,23.0714,3400.0
2011-08-01 11:25:00,29.39,29.45,29.39,29.43,8300.0,23.0636,23.1107,23.0636,23.095,8300.0
2011-08-01 11:30:00,29.42,29.42,29.34,29.35,11500.0,23.0871,23.0871,23.0244,23.0322,11500.0
2011-08-01 11:35:00,29.35,29.36,29.23,29.28,16000.0,23.0322,23.0401,22.938,22.9773,16000.0
2011-08-01 11:40:00,29.27,29.31,29.24,29.27,6300.0,22.9694,23.0008,22.9459,22.9694,6300.0
2011-08-01 11:45:00,29.27,29.29,29.26,29.28,8700.0,22.9694,22.9851,22.9616,22.9773,8700.0
2011-08-01 11:50:00,29.26,29.27,29.25,29.25,5100.0,22.9616,22.9694,22.9537,22.9537,5100.0
2011-08-01 11:55:00,29.25,29.25,29.19,29.21,10700.0,22.9537,22.9537,22.9066,22.9223,10700.0
2011-08-01 12:00:00,29.21,29.24,29.2,29.24,10200.0,22.9223,22.9459,22.9145,22.9459,10200.0
2011-08-01 12:05:00,29.24,29.25,29.18,29.24,10500.0,22.9459,22.9537,22.8988,22.9459,10500.0
2011-08-01 12:10:00,29.24,29.25,29.22,29.22,8300.0,22.9459,22.9537,22.9302,22.9302,8300.0
2011-08-01 12:15:00,29.22,29.24,29.19,29.19,8700.0,22.9302,22.9459,22.9066,22.9066,8700.0
2011-08-01 12:20:00,29.19,29.22,29.15,29.21,17300.0,22.9066,22.9302,22.8753,22.9223,17300.0
2011-08-01 12:25:00,29.21,29.23,29.21,29.23,2200.0,22.9223,22.938,22.9223,22.938,2200.0
2011-08-01 12:30:00,29.23,29.23,29.21,29.22,4600.0,22.938,22.938,22.9223,22.9302,4600.0
2011-08-01 12:35:00,29.21,29.22,29.21,29.22,2800.0,22.9223,22.9302,22.9223,22.9302,2800.0
2011-08-01 12:40:00,29.22,29.22,29.19,29.19,7600.0,22.9302,22.9302,22.9066,22.9066,7600.0
2011-08-01 12:45:00,29.2,29.23,29.19,29.23,4200.0,22.9145,22.938,22.9066,22.938,4200.0
2011-08-01 12:50:00,29.23,29.27,29.23,29.27,8000.0,22.938,22.9694,22.938,22.9694,8000.0
2011-08-01 12:55:00,29.27,29.29,29.26,29.29,12100.0,22.9694,22.9851,22.9616,22.9851,12100.0
2011-08-01 13:00:00,29.27,29.3,29.26,29.28,8900.0,22.9694,22.993,22.9616,22.9773,8900.0
2011-08-01 13:05:00,29.27,29.27,29.23,29.25,5200.0,22.9694,22.9694,22.938,22.9537,5200.0
2011-08-01 13:10:00,29.25,29.26,29.22,29.25,7500.0,22.9537,22.9616,22.9302,22.9537,7500.0
2011-08-01 13:15:00,29.25,29.27,29.23,29.27,10900.0,22.9537,22.9694,22.938,22.9694,10900.0
2011-08-01 13:20:00,29.28,29.31,29.28,29.3,6100.0,22.9773,23.0008,22.9773,22.993,6100.0
2011-08-01 13:25:00,29.31,29.32,29.28,29.29,10000.0,23.0008,23.0087,22.9773,22.9851,10000.0
2011-08-01 13:30:00,29.3,29.33,29.3,29.33,6200.0,22.993,23.0165,22.993,23.0165,6200.0
2011-08-01 13:35:00,29.32,29.33,29.31,29.33,5700.0,23.0087,23.0165,23.0008,23.0165,5700.0
2011-08-01 13:40:00,29.33,29.37,29.33,29.37,6800.0,23.0165,23.0479,23.0165,23.0479,6800.0
2011-08-01 13:45:00,29.37,29.37,29.33,29.35,7400.0,23.0479,23.0479,23.0165,23.0322,7400.0
2011-08-01 13:50:00,29.35,29.36,29.34,29.35,4800.0,23.0322,23.0401,23.0244,23.0322,4800.0
2011-08-01 13:55:00,29.35,29.36,29.3,29.32,11400.0,23.0322,23.0401,22.993,23.0087,11400.0
2011-08-01 14:00:00,29.31,29.31,29.3,29.31,5200.0,23.0008,23.0008,22.993,23.0008,5200.0
2011-08-01 14:05:00,29.3,29.3,29.27,29.28,6500.0,22.993,22.993,22.9694,22.9773,6500.0
2011-08-01 14:10:00,29.27,29.27,29.21,29.21,8500.0,22.9694,22.9694,22.9223,22.9223,8500.0
2011-08-01 14:15:00,29.23,29.26,29.21,29.25,10900.0,22.938,22.9616,22.9223,22.9537,10900.0
2011-08-01 14:20:00,29.25,29.26,29.23,29.25,5000.0,22.9537,22.9616,22.938,22.9537,5000.0
2011-08-01 14:25:00,29.24,29.25,29.22,29.23,6600.0,22.9459,22.9537,22.9302,22.938,6600.0
2011-08-01 14:30:00,29.23,29.26,29.21,29.25,5600.0,22.938,22.9616,22.9223,22.9537,5600.0
2011-08-01 14:35:00,29.26,29.27,29.25,29.27,4400.0,22.9616,22.9694,22.9537,22.9694,4400.0
2011-08-01 14:40:00,29.27,29.28,29.25,29.26,8100.0,22.9694,22.9773,22.9537,22.9616,8100.0
2011-08-01 14:45:00,29.27,29.3,29.26,29.29,8300.0,22.9694,22.993,22.9616,22.9851,8300.0
2011-08-01 14:50:00,29.29,29.34,29.27,29.34,15300.0,22.9851,23.0244,22.9694,23.0244,15300.0
2011-08-01 14:55:00,29.35,29.37,29.35,29.36,4800.0,23.0322,23.0479,23.0322,23.0401,4800.0
2011-08-01 15:00:00,29.35,29.4,29.35,29.38,10800.0,23.0322,23.0714,23.0322,23.0557,10800.0
2011-08-01 15:05:00,29.38,29.38,29.35,29.37,8100.0,23.0557,23.0557,23.0322,23.0479,8100.0
2011-08-01 15:10:00,29.38,29.39,29.36,29.39,10800.0,23.0557,23.0636,23.0401,23.0636,10800.0
2011-08-01 15:15:00,29.38,29.39,29.32,29.35,21000.0,23.0557,23.0636,23.0087,23.0322,21000.0
2011-08-01 15:20:00,29.36,29.4,29.35,29.38,29900.0,23.0401,23.0714,23.0322,23.0557,29900.0
2011-08-01 15:25:00,29.37,29.41,29.36,29.39,39200.0,23.0479,23.0793,23.0401,23.0636,39200.0
2011-08-01 15:30:00,29.4,29.42,29.33,29.33,32700.0,23.0714,23.0871,23.0165,23.0165,32700.0
2011-08-01 15:35:00,29.33,29.4,29.31,29.4,30600.0,23.0165,23.0714,23.0008,23.0714,30600.0
2011-08-01 15:40:00,29.41,29.45,29.39,29.43,29300.0,23.0793,23.1107,23.0636,23.095,29300.0
2011-08-01 15:45:00,29.42,29.43,29.37,29.4,61600.0,23.0871,23.095,23.0479,23.0714,61600.0
2011-08-01 15:50:00,29.39,29.43,29.3,29.32,53500.0,23.0636,23.095,22.993,23.0087,53500.0
2011-08-01 15:55:00,29.32,29.38,29.31,29.36,80300.0,23.0087,23.0557,23.0008,23.0401,80300.0
2011-08-02 09:30:00,29.07,29.27,29.03,29.11,28500.0,22.8125,22.9694,22.7811,22.8439,28500.0
2011-08-02 09:35:00,29.11,29.2,29.1,29.2,9000.0,22.8439,22.9145,22.836,22.9145,9000.0
2011-08-02 09:40:00,29.19,29.25,29.15,29.15,13000.0,22.9066,22.9537,22.8753,22.8753,13000.0
2011-08-02 09:45:00,29.17,29.29,29.17,29.26,14600.0,22.891,22.9851,22.891,22.9616,14600.0
2011-08-02 09:50:00,29.25,29.28,29.19,29.19,10100.0,22.9537,22.9773,22.9066,22.9066,10100.0
2011-08-02 09:55:00,29.19,29.23,29.16,29.2,8200.0,22.9066,22.938,22.8831,22.9145,8200.0
2011-08-02 10:00:00,29.22,29.3,29.22,29.3,11400.0,22.9302,22.993,22.9302,22.993,11400.0
2011-08-02 10:05:00,29.29,29.3,29.24,29.25,6000.0,22.9851,22.993,22.9459,22.9537,6000.0
2011-08-02 10:10:00,29.27,29.28,29.22,29.22,9400.0,22.9694,22.9773,22.9302,22.9302,9400.0
2011-08-02 10:15:00,29.23,29.24,29.2,29.2,6300.0,22.938,22.9459,22.9145,22.9145,6300.0
2011-08-02 10:20:00,29.2,29.21,29.17,29.2,7800.0,22.9145,22.9223,22.891,22.9145,7800.0
2011-08-02 10:25:00,29.2,29.2,29.14,29.14,8100.0,22.9145,22.9145,22.8674,22.8674,8100.0
2011-08-02 10:30:00,29.14,29.16,29.1,29.11,5400.0,22.8674,22.8831,22.836,22.8439,5400.0
2011-08-02 10:35:00,29.12,29.17,29.12,29.13,5800.0,22.8517,22.891,22.8517,22.8596,5800.0
2011-08-02 10:40:00,29.13,29.16,29.13,29.15,5500.0,22.8596,22.8831,22.8596,22.8753,5500.0
2011-08-02 10:45:00,29.15,29.15,29.1,29.11,9200.0,22.8753,22.8753,22.836,22.8439,9200.0
2011-08-02 10:50:00,29.1,29.1,29.0,29.01,32900.0,22.836,22.836,22.7575,22.7654,32900.0
2011-08-02 10:55:00,29.01,29.02,28.96,28.97,7200.0,22.7654,22.7732,22.7262,22.734,7200.0
2011-08-02 11:00:00,28.96,29.0,28.95,29.0,8500.0,22.7262,22.7575,22.7183,22.7575,8500.0
2011-08-02 11:05:00,29.01,29.03,29.0,29.01,5900.0,22.7654,22.7811,22.7575,22.7654,5900.0
2011-08-02 11:10:00,28.99,28.99,28.93,28.98,9200.0,22.7497,22.7497,22.7026,22.7419,9200.0
2011-08-02 11:15:00,28.99,29.0,28.95,28.95,3000.0,22.7497,22.7575,22.7183,22.7183,3000.0
2011-08-02 11:20:00,28.95,28.97,28.91,28.94,6300.0,22.7183,22.734,22.6869,22.7105,6300.0
2011-08-02 11:25:00,28.96,28.97,28.96,28.96,1500.0,22.7262,22.734,22.7262,22.7262,1500.0
2011-08-02 11:30:00,28.96,28.97,28.94,28.94,6500.0,22.7262,22.734,22.7105,22.7105,6500.0
2011-08-02 11:35:00,28.95,28.99,28.95,28.97,3000.0,22.7183,22.7497,22.7183,22.734,3000.0
2011-08-02 11:40:00,28.96,28.96,28.93,28.96,5400.0,22.7262,22.7262,22.7026,22.7262,5400.0
2011-08-02 11:45:00,28.95,28.99,28.94,28.99,9000.0,22.7183,22.7497,22.7105,22.7497,9000.0
2011-08-02 11:50:00,28.99,28.99,28.96,28.96,3400.0,22.7497,22.7497,22.7262,22.7262,3400.0
2011-08-02 11:55:00,28.96,28.96,28.93,28.94,3800.0,22.7262,22.7262,22.7026,22.7105,3800.0
2011-08-02 12:00:00,28.95,28.95,28.92,28.93,4800.0,22.7183,22.7183,22.6948,22.7026,4800.0
2011-08-02 12:05:00,28.93,28.96,28.93,28.94,2300.0,22.7026,22.7262,22.7026,22.7105,2300.0
2011-08-02 12:10:00,28.93,28.95,28.92,28.94,3300.0,22.7026,22.7183,22.6948,22.7105,3300.0
2011-08-02 12:15:00,28.95,28.99,28.94,28.98,5300.0,22.7183,22.7497,22.7105,22.7419,5300.0
2011-08-02 12:20:00,28.99,29.0,28.96,28.96,7100.0,22.7497,22.7575,22.7262,22.7262,7100.0
2011-08-02 12:25:00,28.97,28.98,28.94,28.94,2300.0,22.734,22.7419,22.7105,22.7105,2300.0
2011-08-02 12:30:00,28.95,28.95,28.89,28.91,10800.0,22.7183,22.7183,22.6712,22.6869,10800.0
2011-08-02 12:35:00,28.9,28.9,28.83,28.85,9800.0,22.6791,22.6791,22.6241,22.6398,9800.0
2011-08-02 12:40:00,28.85,28.88,28.83,28.83,8500.0,22.6398,22.6634,22.6241,22.6241,8500.0
2011-08-02 12:45:00,28.83,28.83,28.74,28.76,27400.0,22.6241,22.6241,22.5535,22.5692,27400.0
2011-08-02 12:50:00,28.75,28.76,28.7,28.71,10900.0,22.5614,22.5692,22.5221,22.53,10900.0
2011-08-02 12:55:00,28.72,28.73,28.68,28.71,15100.0,22.5378,22.5457,22.5064,22.53,15100.0
2011-08-02 13:00:00,28.71,28.79,28.71,28.75,6100.0,22.53,22.5928,22.53,22.5614,6100.0
2011-08-02 13:05:00,28.75,28.78,28.72,28.77,7400.0,22.5614,22.5849,22.5378,22.5771,7400.0
2011-08-02 13:10:00,28.77,28.77,28.71,28.71,3300.0,22.5771,22.5771,22.53,22.53,3300.0
2011-08-02 13:15:00,28.72,28.79,28.72,28.77,4400.0,22.5378,22.5928,22.5378,22.5771,4400.0
2011-08-02 13:20:00,28.78,28.78,28.75,28.75,3200.0,22.5849,22.5849,22.5614,22.5614,3200.0
2011-08-02 13:25:00,28.75,28.75,28.72,28.73,4900.0,22.5614,22.5614,22.5378,22.5457,4900.0
2011-08-02 13:30:00,28.73,28.73,28.71,28.72,5500.0,22.5457,22.5457,22.53,22.5378,5500.0
2011-08-02 13:35:00,28.71,28.71,28.62,28.65,16800.0,22.53,22.53,22.4593,22.4829,16800.0
2011-08-02 13:40:00,28.66,28.67,28.62,28.63,6400.0,22.4907,22.4986,22.4593,22.4672,6400.0
2011-08-02 13:45:00,28.63,28.65,28.59,28.6,11100.0,22.4672,22.4829,22.4358,22.4436,11100.0
2011-08-02 13:50:00,28.59,28.61,28.57,28.58,11400.0,22.4358,22.4515,22.4201,22.428,11400.0
2011-08-02 13:55:00,28.58,28.58,28.52,28.54,9300.0,22.428,22.428,22.3809,22.3966,9300.0
2011-08-02 14:00:00,28.54,28.59,28.54,28.59,5100.0,22.3966,22.4358,22.3966,22.4358,5100.0
2011-08-02 14:05:00,28.59,28.6,28.58,28.58,8900.0,22.4358,22.4436,22.428,22.428,8900.0
2011-08-02 14:10:00,28.57,28.65,28.57,28.65,6300.0,22.4201,22.4829,22.4201,22.4829,6300.0
2011-08-02 14:15:00,28.65,28.68,28.63,28.68,3300.0,22.4829,22.5064,22.4672,22.5064,3300.0
2011-08-02 14:20:00,28.69,28.7,28.66,28.66,4200.0,22.5143,22.5221,22.4907,22.4907,4200.0
2011-08-02 14:25:00,28.66,28.66,28.61,28.62,9700.0,22.4907,22.4907,22.4515,22.4593,9700.0
2011-08-02 14:30:00,28.61,28.63,28.57,28.6,20100.0,22.4515,22.4672,22.4201,22.4436,20100.0
2011-08-02 14:35:00,28.6,28.61,28.58,28.58,5100.0,22.4436,22.4515,22.428,22.428,5100.0
2011-08-02 14:40:00,28.58,28.58,28.49,28.52,25100.0,22.428,22.428,22.3573,22.3809,25100.0
2011-08-02 14:45:00,28.53,28.57,28.53,28.57,11500.0,22.3887,22.4201,22.3887,22.4201,11500.0
2011-08-02 14:50:00,28.57,28.62,28.56,28.62,9800.0,22.4201,22.4593,22.4123,22.4593,9800.0
2011-08-02 14:55:00,28.63,28.69,28.63,28.68,16100.0,22.4672,22.5143,22.4672,22.5064,16100.0
2011-08-02 15:00:00,28.69,28.7,28.62,28.62,15000.0,22.5143,22.5221,22.4593,22.4593,15000.0
2011-08-02 15:05:00,28.63,28.64,28.6,28.62,22200.0,22.4672,22.475,22.4436,22.4593,22200.0
2011-08-02 15:10:00,28.62,28.62,28.54,28.57,27500.0,22.4593,22.4593,22.3966,22.4201,27500.0
2011-08-02 15:15:00,28.57,28.61,28.54,28.56,15800.0,22.4201,22.4515,22.3966,22.4123,15800.0
2011-08-02 15:20:00,28.57,28.57,28.47,28.49,24400.0,22.4201,22.4201,22.3416,22.3573,24400.0
2011-08-02 15:25:00,28.49,28.49,28.44,28.47,22700.0,22.3573,22.3573,22.3181,22.3416,22700.0
2011-08-02 15:30:00,28.48,28.51,28.44,28.49,21100.0,22.3495,22.373,22.3181,22.3573,21100.0
2011-08-02 15:35:00,28.49,28.5,28.45,28.48,12900.0,22.3573,22.3652,22.3259,22.3495,12900.0
2011-08-02 15:40:00,28.48,28.49,28.37,28.41,43000.0,22.3495,22.3573,22.2632,22.2945,43000.0
2011-08-02 15:45:00,28.4,28.42,28.33,28.37,67600.0,22.2867,22.3024,22.2318,22.2632,67600.0
2011-08-02 15:50:00,28.37,28.37,28.25,28.28,75300.0,22.2632,22.2632,22.169,22.1925,75300.0
2011-08-02 15:55:00,28.28,28.29,28.24,28.25,141100.0,22.1925,22.2004,22.1611,22.169,141100.0
2011-08-03 09:30:00,28.23,28.27,28.13,28.2,30400.0,22.1533,22.1847,22.0748,22.1298,30400.0
2011-08-03 09:35:00,28.19,28.29,28.17,28.18,16900.0,22.1219,22.2004,22.1062,22.1141,16900.0
2011-08-03 09:40:00,28.19,28.2,28.08,28.08,8300.0,22.1219,22.1298,22.0356,22.0356,8300.0
2011-08-03 09:45:00,28.08,28.19,28.07,28.19,29000.0,22.0356,22.1219,22.0277,22.1219,29000.0
2011-08-03 09:50:00,28.17,28.26,28.17,28.25,16200.0,22.1062,22.1768,22.1062,22.169,16200.0
2011-08-03 09:55:00,28.25,28.36,28.25,28.36,11000.0,22.169,22.2553,22.169,22.2553,11000.0
2011-08-03 10:00:00,28.34,28.41,28.29,28.31,21800.0,22.2396,22.2945,22.2004,22.2161,21800.0
2011-08-03 10:05:00,28.31,28.33,28.26,28.32,12900.0,22.2161,22.2318,22.1768,22.2239,12900.0
2011-08-03 10:10:00,28.32,28.35,28.29,28.31,9000.0,22.2239,22.2475,22.2004,22.2161,9000.0
2011-08-03 10:15:00,28.31,28.35,28.3,28.32,32800.0,22.2161,22.2475,22.2082,22.2239,32800.0
2011-08-03 10:20:00,28.32,28.33,28.23,28.26,34500.0,22.2239,22.2318,22.1533,22.1768,34500.0
2011-08-03 10:25:00,28.27,28.34,28.26,28.33,14100.0,22.1847,22.2396,22.1768,22.2318,14100.0
2011-08-03 10:30:00,28.32,28.32,28.25,28.25,60400.0,22.2239,22.2239,22.169,22.169,60400.0
2011-08-03 10:35:00,28.26,28.29,28.13,28.2,51100.0,22.1768,22.2004,22.0748,22.1298,51100.0
2011-08-03 10:40:00,28.21,28.33,28.19,28.32,69900.0,22.1376,22.2318,22.1219,22.2239,69900.0
2011-08-03 10:45:00,28.24,28.37,28.24,28.33,76300.0,22.1611,22.2632,22.1611,22.2318,76300.0
2011-08-03 10:50:00,28.31,28.44,28.29,28.44,27600.0,22.2161,22.3181,22.2004,22.3181,27600.0
2011-08-03 10:55:00,28.44,28.52,28.42,28.51,29100.0,22.3181,22.3809,22.3024,22.373,29100.0
2011-08-03 11:00:00,28.51,28.63,28.48,28.48,19800.0,22.373,22.4672,22.3495,22.3495,19800.0
2011-08-03 11:05:00,28.5,28.54,28.42,28.45,19000.0,22.3652,22.3966,22.3024,22.3259,19000.0
2011-08-03 11:10:00,28.45,28.57,28.43,28.55,20800.0,22.3259,22.4201,22.3102,22.4044,20800.0
2011-08-03 11:15:00,28.56,28.68,28.53,28.64,27600.0,22.4123,22.5064,22.3887,22.475,27600.0
2011-08-03 11:20:00,28.66,28.66,28.59,28.6,12300.0,22.4907,22.4907,22.4358,22.4436,12300.0
2011-08-03 11:25:00,28.6,28.61,28.53,28.55,9900.0,22.4436,22.4515,22.3887,22.4044,9900.0
2011-08-03 11:30:00,28.56,28.58,28.54,28.55,10900.0,22.4123,22.428,22.3966,22.4044,10900.0
2011-08-03 11:35:00,28.55,28.62,28.54,28.61,17000.0,22.4044,22.4593,22.3966,22.4515,17000.0
2011-08-03 11:40:00,28.6,28.61,28.5,28.52,27500.0,22.4436,22.4515,22.3652,22.3809,27500.0
2011-08-03 11:45:00,28.53,28.55,28.51,28.52,7200.0,22.3887,22.4044,22.373,22.3809,7200.0
2011-08-03 11:50:00,28.53,28.57,28.52,28.57,11400.0,22.3887,22.4201,22.3809,22.4201,11400.0
2011-08-03 11:55:00,28.56,28.6,28.54,28.54,9500.0,22.4123,22.4436,22.3966,22.3966,9500.0
2011-08-03 12:00:00,28.54,28.54,28.45,28.47,20000.0,22.3966,22.3966,22.3259,22.3416,20000.0
2011-08-03 12:05:00,28.46,28.48,28.43,28.47,9100.0,22.3338,22.3495,22.3102,22.3416,9100.0
2011-08-03 12:10:00,28.46,28.47,28.45,28.45,2900.0,22.3338,22.3416,22.3259,22.3259,2900.0
2011-08-03 12:15:00,28.45,28.45,28.37,28.38,3900.0,22.3259,22.3259,22.2632,22.271,3900.0
2011-08-03 12:20:00,28.37,28.42,28.36,28.39,24200.0,22.2632,22.3024,22.2553,22.2789,24200.0
2011-08-03 12:25:00,28.41,28.44,28.4,28.44,7500.0,22.2945,22.3181,22.2867,22.3181,7500.0
2011-08-03 12:30:00,28.44,28.46,28.44,28.45,15200.0,22.3181,22.3338,22.3181,22.3259,15200.0
2011-08-03 12:35:00,28.46,28.54,28.46,28.54,7700.0,22.3338,22.3966,22.3338,22.3966,7700.0
2011-08-03 12:40:00,28.52,28.53,28.49,28.52,3600.0,22.3809,22.3887,22.3573,22.3809,3600.0
2011-08-03 12:45:00,28.52,28.53,28.5,28.51,5900.0,22.3809,22.3887,22.3652,22.373,5900.0
2011-08-03 12:50:00,28.51,28.57,28.51,28.54,17700.0,22.373,22.4201,22.373,22.3966,17700.0
2011-08-03 12:55:00,28.54,28.57,28.52,28.56,11700.0,22.3966,22.4201,22.3809,22.4123,11700.0
2011-08-03 13:00:00,28.57,28.58,28.5,28.5,7300.0,22.4201,22.428,22.3652,22.3652,7300.0
2011-08-03 13:05:00,28.48,28.51,28.48,28.48,3500.0,22.3495,22.373,22.3495,22.3495,3500.0
2011-08-03 13:10:00,28.48,28.53,28.48,28.53,6000.0,22.3495,22.3887,22.3495,22.3887,6000.0
2011-08-03 13:15:00,28.54,28.54,28.52,28.53,11000.0,22.3966,22.3966,22.3809,22.3887,11000.0
2011-08-03 13:20:00,28.53,28.6,28.52,28.59,7200.0,22.3887,22.4436,22.3809,22.4358,7200.0
2011-08-03 13:25:00,28.58,28.58,28.55,28.58,7800.0,22.428,22.428,22.4044,22.428,7800.0
2011-08-03 13:30:00,28.59,28.7,28.58,28.7,11600.0,22.4358,22.5221,22.428,22.5221,11600.0
2011-08-03 13:35:00,28.7,28.73,28.67,28.73,18000.0,22.5221,22.5457,22.4986,22.5457,18000.0
2011-08-03 13:40:00,28.73,28.79,28.7,28.76,13900.0,22.5457,22.5928,22.5221,22.5692,13900.0
2011-08-03 13:45:00,28.77,28.82,28.77,28.81,13400.0,22.5771,22.6163,22.5771,22.6084,13400.0
2011-08-03 13:50:00,28.79,28.8,28.75,28.78,19100.0,22.5928,22.6006,22.5614,22.5849,19100.0
2011-08-03 13:55:00,28.78,28.81,28.75,28.77,16800.0,22.5849,22.6084,22.5614,22.5771,16800.0
2011-08-03 14:00:00,28.77,28.83,28.76,28.83,10700.0,22.5771,22.6241,22.5692,22.6241,10700.0
2011-08-03 14:05:00,28.83,28.84,28.78,28.79,19200.0,22.6241,22.632,22.5849,22.5928,19200.0
2011-08-03 14:10:00,28.79,28.85,28.79,28.85,8200.0,22.5928,22.6398,22.5928,22.6398,8200.0
2011-08-03 14:15:00,28.85,28.85,28.78,28.79,25700.0,22.6398,22.6398,22.5849,22.5928,25700.0
2011-08-03 14:20:00,28.79,28.81,28.76,28.78,17900.0,22.5928,22.6084,22.5692,22.5849,17900.0
2011-08-03 14:25:00,28.78,28.8,28.7,28.72,20300.0,22.5849,22.6006,22.5221,22.5378,20300.0
2011-08-03 14:30:00,28.73,28.77,28.7,28.72,7400.0,22.5457,22.5771,22.5221,22.5378,7400.0
2011-08-03 14:35:00,28.71,28.74,28.68,28.72,8100.0,22.53,22.5535,22.5064,22.5378,8100.0
2011-08-03 14:40:00,28.73,28.75,28.7,28.73,7400.0,22.5457,22.5614,22.5221,22.5457,7400.0
2011-08-03 14:45:00,28.73,28.75,28.68,28.75,8000.0,22.5457,22.5614,22.5064,22.5614,8000.0
2011-08-03 14:50:00,28.74,28.75,28.71,28.75,4800.0,22.5535,22.5614,22.53,22.5614,4800.0
2011-08-03 14:55:00,28.75,28.8,28.73,28.78,12300.0,22.5614,22.6006,22.5457,22.5849,12300.0
2011-08-03 15:00:00,28.78,28.83,28.77,28.8,13000.0,22.5849,22.6241,22.5771,22.6006,13000.0
2011-08-03 15:05:00,28.79,28.81,28.73,28.73,18600.0,22.5928,22.6084,22.5457,22.5457,18600.0
2011-08-03 15:10:00,28.72,28.77,28.71,28.72,13600.0,22.5378,22.5771,22.53,22.5378,13600.0
2011-08-03 15:15:00,28.73,28.85,28.73,28.84,39000.0,22.5457,22.6398,22.5457,22.632,39000.0
2011-08-03 15:20:00,28.84,28.93,28.84,28.92,28000.0,22.632,22.7026,22.632,22.6948,28000.0
2011-08-03 15:25:00,28.92,28.95,28.89,28.89,25400.0,22.6948,22.7183,22.6712,22.6712,25400.0
2011-08-03 15:30:00,28.89,28.9,28.87,28.87,40300.0,22.6712,22.6791,22.6555,22.6555,40300.0
2011-08-03 15:35:00,28.87,28.92,28.85,28.92,25000.0,22.6555,22.6948,22.6398,22.6948,25000.0
2011-08-03 15:40:00,28.92,28.97,28.9,28.91,59000.0,22.6948,22.734,22.6791,22.6869,59000.0
2011-08-03 15:45:00,28.91,28.93,28.88,28.91,62400.0,22.6869,22.7026,22.6634,22.6869,62400.0
2011-08-03 15:50:00,28.92,29.0,28.91,28.96,57100.0,22.6948,22.7575,22.6869,22.7262,57100.0
2011-08-03 15:55:00,28.96,29.03,28.96,29.0,136800.0,22.7262,22.7811,22.7262,22.7575,136800.0
2011-08-04 09:30:00,28.67,28.87,28.67,28.85,66700.0,22.4986,22.6555,22.4986,22.6398,66700.0
2011-08-04 09:35:00,28.86,28.96,28.84,28.94,35300.0,22.6477,22.7262,22.632,22.7105,35300.0
2011-08-04 09:40:00,28.91,28.91,28.81,28.84,40800.0,22.6869,22.6869,22.6084,22.632,40800.0
2011-08-04 09:45:00,28.82,28.95,28.82,28.89,60600.0,22.6163,22.7183,22.6163,22.6712,60600.0
2011-08-04 09:50:00,28.88,28.96,28.87,28.95,51600.0,22.6634,22.7262,22.6555,22.7183,51600.0
2011-08-04 09:55:00,28.96,29.05,28.94,29.03,50900.0,22.7262,22.7968,22.7105,22.7811,50900.0
2011-08-04 10:00:00,29.03,29.09,29.01,29.02,46700.0,22.7811,22.8282,22.7654,22.7732,46700.0
2011-08-04 10:05:00,29.01,29.08,29.0,29.05,42200.0,22.7654,22.8203,22.7575,22.7968,42200.0
2011-08-04 10:10:00,29.04,29.04,28.93,28.99,25900.0,22.7889,22.7889,22.7026,22.7497,25900.0
2011-08-04 10:15:00,28.99,28.99,28.81,28.82,52300.0,22.7497,22.7497,22.6084,22.6163,52300.0
2011-08-04 10:20:00,28.81,28.88,28.81,28.85,73600.0,22.6084,22.6634,22.6084,22.6398,73600.0
2011-08-04 10:25:00,28.86,28.92,28.86,28.89,58800.0,22.6477,22.6948,22.6477,22.6712,58800.0
2011-08-04 10:30:00,28.88,28.98,28.87,28.96,36400.0,22.6634,22.7419,22.6555,22.7262,36400.0
2011-08-04 10:35:00,28.95,28.96,28.89,28.93,26800.0,22.7183,22.7262,22.6712,22.7026,26800.0
2011-08-04 10:40:00,28.93,28.93,28.85,28.88,52800.0,22.7026,22.7026,22.6398,22.6634,52800.0
2011-08-04 10:45:00,28.88,28.92,28.83,28.91,52000.0,22.6634,22.6948,22.6241,22.6869,52000.0
2011-08-04 10:50:00,28.91,28.93,28.85,28.87,56300.0,22.6869,22.7026,22.6398,22.6555,56300.0
2011-08-04 10:55:00,28.87,28.88,28.8,28.82,52600.0,22.6555,22.6634,22.6006,22.6163,52600.0
2011-08-04 11:00:00,28.81,28.83,28.7,28.81,48500.0,22.6084,22.6241,22.5221,22.6084,48500.0
2011-08-04 11:05:00,28.81,28.87,28.8,28.83,24500.0,22.6084,22.6555,22.6006,22.6241,24500.0
2011-08-04 11:10:00,28.84,28.85,28.77,28.8,22900.0,22.632,22.6398,22.5771,22.6006,22900.0
2011-08-04 11:15:00,28.8,28.85,28.79,28.83,17200.0,22.6006,22.6398,22.5928,22.6241,17200.0
2011-08-04 11:20:00,28.81,28.82,28.63,28.64,39800.0,22.6084,22.6163,22.4672,22.475,39800.0
2011-08-04 11:25:00,28.65,28.73,28.64,28.67,47100.0,22.4829,22.5457,22.475,22.4986,47100.0
2011-08-04 11:30:00,28.65,28.75,28.65,28.75,33800.0,22.4829,22.5614,22.4829,22.5614,33800.0
2011-08-04 11:35:00,28.74,28.74,28.7,28.71,28000.0,22.5535,22.5535,22.5221,22.53,28000.0
2011-08-04 11:40:00,28.71,28.71,28.59,28.63,39900.0,22.53,22.53,22.4358,22.4672,39900.0
2011-08-04 11:45:00,28.62,28.63,28.42,28.43,88400.0,22.4593,22.4672,22.3024,22.3102,88400.0
2011-08-04 11:50:00,28.43,28.44,28.39,28.43,47800.0,22.3102,22.3181,22.2789,22.3102,47800.0
2011-08-04 11:55:00,28.43,28.5,28.43,28.49,46700.0,22.3102,22.3652,22.3102,22.3573,46700.0
2011-08-04 12:00:00,28.5,28.58,28.48,28.57,37000.0,22.3652,22.428,22.3495,22.4201,37000.0
2011-08-04 12:05:00,28.58,28.61,28.55,28.58,50500.0,22.428,22.4515,22.4044,22.428,50500.0
2011-08-04 12:10:00,28.57,28.71,28.57,28.69,51300.0,22.4201,22.53,22.4201,22.5143,51300.0
2011-08-04 12:15:00,28.7,28.71,28.65,28.67,50300.0,22.5221,22.53,22.4829,22.4986,50300.0
2011-08-04 12:20:00,28.67,28.71,28.66,28.66,30800.0,22.4986,22.53,22.4907,22.4907,30800.0
2011-08-04 12:25:00,28.65,28.69,28.64,28.67,100200.0,22.4829,22.5143,22.475,22.4986,100200.0
2011-08-04 12:30:00,28.68,28.74,28.68,28.73,44100.0,22.5064,22.5535,22.5064,22.5457,44100.0
2011-08-04 12:35:00,28.73,28.73,28.66,28.69,24000.0,22.5457,22.5457,22.4907,22.5143,24000.0
2011-08-04 12:40:00,28.69,28.71,28.66,28.68,13300.0,22.5143,22.53,22.4907,22.5064,13300.0
2011-08-04 12:45:00,28.67,28.71,28.67,28.71,17400.0,22.4986,22.53,22.4986,22.53,17400.0
2011-08-04 12:50:00,28.7,28.73,28.69,28.73,42000.0,22.5221,22.5457,22.5143,22.5457,42000.0
2011-08-04 12:55:00,28.73,28.75,28.67,28.67,12100.0,22.5457,22.5614,22.4986,22.4986,12100.0
2011-08-04 13:00:00,28.66,28.74,28.66,28.68,45500.0,22.4907,22.5535,22.4907,22.5064,45500.0
2011-08-04 13:05:00,28.68,28.74,28.68,28.74,27000.0,22.5064,22.5535,22.5064,22.5535,27000.0
2011-08-04 13:10:00,28.74,28.74,28.64,28.67,39400.0,22.5535,22.5535,22.475,22.4986,39400.0
2011-08-04 13:15:00,28.67,28.71,28.65,28.7,15900.0,22.4986,22.53,22.4829,22.5221,15900.0
2011-08-04 13:20:00,28.71,28.75,28.71,28.71,17000.0,22.53,22.5614,22.53,22.53,17000.0
2011-08-04 13:25:00,28.71,28.78,28.71,28.75,14100.0,22.53,22.5849,22.53,22.5614,14100.0
2011-08-04 13:30:00,28.75,28.76,28.7,28.74,30300.0,22.5614,22.5692,22.5221,22.5535,30300.0
2011-08-04 13:35:00,28.74,28.75,28.71,28.73,16100.0,22.5535,22.5614,22.53,22.5457,16100.0
2011-08-04 13:40:00,28.74,28.75,28.68,28.69,38700.0,22.5535,22.5614,22.5064,22.5143,38700.0
2011-08-04 13:45:00,28.69,28.69,28.64,28.66,19600.0,22.5143,22.5143,22.475,22.4907,19600.0
2011-08-04 13:50:00,28.66,28.68,28.64,28.65,8200.0,22.4907,22.5064,22.475,22.4829,8200.0
2011-08-04 13:55:00,28.63,28.69,28.63,28.65,20500.0,22.4672,22.5143,22.4672,22.4829,20500.0
2011-08-04 14:00:00,28.66,28.66,28.56,28.6,42900.0,22.4907,22.4907,22.4123,22.4436,42900.0
2011-08-04 14:05:00,28.59,28.63,28.56,28.6,45800.0,22.4358,22.4672,22.4123,22.4436,45800.0
2011-08-04 14:10:00,28.6,28.6,28.52,28.55,18400.0,22.4436,22.4436,22.3809,22.4044,18400.0
2011-08-04 14:15:00,28.55,28.59,28.51,28.52,26800.0,22.4044,22.4358,22.373,22.3809,26800.0
2011-08-04 14:20:00,28.52,28.57,28.5,28.54,33800.0,22.3809,22.4201,22.3652,22.3966,33800.0
2011-08-04 14:25:00,28.54,28.55,28.48,28.5,33900.0,22.3966,22.4044,22.3495,22.3652,33900.0
2011-08-04 14:30:00,28.49,28.59,28.47,28.57,31000.0,22.3573,22.4358,22.3416,22.4201,31000.0
2011-08-04 14:35:00,28.57,28.61,28.55,28.59,38000.0,22.4201,22.4515,22.4044,22.4358,38000.0
2011-08-04 14:40:00,28.6,28.65,28.59,28.63,37500.0,22.4436,22.4829,22.4358,22.4672,37500.0
2011-08-04 14:45:00,28.62,28.65,28.58,28.62,27100.0,22.4593,22.4829,22.428,22.4593,27100.0
2011-08-04 14:50:00,28.62,28.65,28.6,28.63,25400.0,22.4593,22.4829,22.4436,22.4672,25400.0
2011-08-04 14:55:00,28.61,28.61,28.57,28.59,29000.0,22.4515,22.4515,22.4201,22.4358,29000.0
2011-08-04 15:00:00,28.59,28.61,28.53,28.61,30200.0,22.4358,22.4515,22.3887,22.4515,30200.0
2011-08-04 15:05:00,28.6,28.68,28.59,28.66,55300.0,22.4436,22.5064,22.4358,22.4907,55300.0
2011-08-04 15:10:00,28.66,28.67,28.52,28.52,28200.0,22.4907,22.4986,22.3809,22.3809,28200.0
2011-08-04 15:15:00,28.52,28.53,28.4,28.42,53700.0,22.3809,22.3887,22.2867,22.3024,53700.0
2011-08-04 15:20:00,28.42,28.43,28.34,28.37,51600.0,22.3024,22.3102,22.2396,22.2632,51600.0
2011-08-04 15:25:00,28.37,28.39,28.3,28.3,37600.0,22.2632,22.2789,22.2082,22.2082,37600.0
2011-08-04 15:30:00,28.3,28.34,28.28,28.34,47600.0,22.2082,22.2396,22.1925,22.2396,47600.0
2011-08-04 15:35:00,28.34,28.42,28.32,28.41,58500.0,22.2396,22.3024,22.2239,22.2945,58500.0
2011-08-04 15:40:00,28.41,28.42,28.29,28.29,72800.0,22.2945,22.3024,22.2004,22.2004,72800.0
2011-08-04 15:45:00,28.31,28.37,28.28,28.36,120100.0,22.2161,22.2632,22.1925,22.2553,120100.0
2011-08-04 15:50:00,28.36,28.36,28.17,28.23,100400.0,22.2553,22.2553,22.1062,22.1533,100400.0
2011-08-04 15:55:00,28.23,28.28,28.16,28.17,225200.0,22.1533,22.1925,22.0984,22.1062,225200.0
2011-08-05 09:30:00,28.48,28.9,28.46,28.83,80100.0,22.3495,22.6791,22.3338,22.6241,80100.0
2011-08-05 09:35:00,28.84,28.84,28.63,28.8,38700.0,22.632,22.632,22.4672,22.6006,38700.0
2011-08-05 09:40:00,28.81,28.82,28.68,28.73,33300.0,22.6084,22.6163,22.5064,22.5457,33300.0
2011-08-05 09:45:00,28.75,28.8,28.72,28.73,74700.0,22.5614,22.6006,22.5378,22.5457,74700.0
2011-08-05 09:50:00,28.72,28.74,28.37,28.39,175600.0,22.5378,22.5535,22.2632,22.2789,175600.0
2011-08-05 09:55:00,28.4,28.54,28.32,28.42,165400.0,22.2867,22.3966,22.2239,22.3024,165400.0
2011-08-05 10:00:00,28.43,28.51,28.35,28.46,191000.0,22.3102,22.373,22.2475,22.3338,191000.0
2011-08-05 10:05:00,28.46,28.6,28.44,28.6,98300.0,22.3338,22.4436,22.3181,22.4436,98300.0
2011-08-05 10:10:00,28.6,28.71,28.52,28.68,67800.0,22.4436,22.53,22.3809,22.5064,67800.0
2011-08-05 10:15:00,28.66,28.87,28.65,28.81,73900.0,22.4907,22.6555,22.4829,22.6084,73900.0
2011-08-05 10:20:00,28.8,28.86,28.64,28.85,91500.0,22.6006,22.6477,22.475,22.6398,91500.0
2011-08-05 10:25:00,28.84,28.89,28.79,28.86,32500.0,22.632,22.6712,22.5928,22.6477,32500.0
2011-08-05 10:30:00,28.85,29.02,28.82,29.01,112600.0,22.6398,22.7732,22.6163,22.7654,112600.0
2011-08-05 10:35:00,29.01,29.08,28.96,29.05,77000.0,22.7654,22.8203,22.7262,22.7968,77000.0
2011-08-05 10:40:00,29.04,29.04,28.93,28.97,57200.0,22.7889,22.7889,22.7026,22.734,57200.0
2011-08-05 10:45:00,28.96,29.0,28.9,29.0,75400.0,22.7262,22.7575,22.6791,22.7575,75400.0
2011-08-05 10:50:00,29.0,29.1,28.95,29.04,45200.0,22.7575,22.836,22.7183,22.7889,45200.0
2011-08-05 10:55:00,29.04,29.11,28.99,29.11,41200.0,22.7889,22.8439,22.7497,22.8439,41200.0
2011-08-05 11:00:00,29.12,29.12,28.96,28.98,44900.0,22.8517,22.8517,22.7262,22.7419,44900.0
2011-08-05 11:05:00,28.98,29.03,28.88,28.97,87000.0,22.7419,22.7811,22.6634,22.734,87000.0
2011-08-05 11:10:00,28.97,28.97,28.82,28.87,38500.0,22.734,22.734,22.6163,22.6555,38500.0
2011-08-05 11:15:00,28.87,28.9,28.82,28.86,87400.0,22.6555,22.6791,22.6163,22.6477,87400.0
2011-08-05 11:20:00,28.85,28.85,28.71,28.82,34400.0,22.6398,22.6398,22.53,22.6163,34400.0
2011-08-05 11:25:00,28.82,29.02,28.81,28.92,67400.0,22.6163,22.7732,22.6084,22.6948,67400.0
2011-08-05 11:30:00,28.93,29.03,28.86,29.03,45900.0,22.7026,22.7811,22.6477,22.7811,45900.0
2011-08-05 11:35:00,29.02,29.02,28.9,28.92,39800.0,22.7732,22.7732,22.6791,22.6948,39800.0
2011-08-05 11:40:00,28.91,28.93,28.83,28.9,49400.0,22.6869,22.7026,22.6241,22.6791,49400.0
2011-08-05 11:45:00,28.9,28.9,28.65,28.67,61500.0,22.6791,22.6791,22.4829,22.4986,61500.0
2011-08-05 11:50:00,28.66,28.68,28.57,28.6,107900.0,22.4907,22.5064,22.4201,22.4436,107900.0
2011-08-05 11:55:00,28.6,28.61,28.37,28.43,101500.0,22.4436,22.4515,22.2632,22.3102,101500.0
2011-08-05 12:00:00,28.43,28.46,28.37,28.42,86400.0,22.3102,22.3338,22.2632,22.3024,86400.0
2011-08-05 12:05:00,28.42,28.53,28.37,28.53,55600.0,22.3024,22.3887,22.2632,22.3887,55600.0
2011-08-05 12:10:00,28.53,28.72,28.52,28.71,63400.0,22.3887,22.5378,22.3809,22.53,63400.0
2011-08-05 12:15:00,28.73,28.96,28.73,28.83,30500.0,22.5457,22.7262,22.5457,22.6241,30500.0
2011-08-05 12:20:00,28.86,28.92,28.77,28.9,33600.0,22.6477,22.6948,22.5771,22.6791,33600.0
2011-08-05 12:25:00,28.9,28.93,28.75,28.78,41200.0,22.6791,22.7026,22.5614,22.5849,41200.0
2011-08-05 12:30:00,28.77,28.86,28.77,28.85,28600.0,22.5771,22.6477,22.5771,22.6398,28600.0
2011-08-05 12:35:00,28.86,29.07,28.86,29.04,33500.0,22.6477,22.8125,22.6477,22.7889,33500.0
2011-08-05 12:40:00,29.04,29.17,28.94,29.13,54400.0,22.7889,22.891,22.7105,22.8596,54400.0
2011-08-05 12:45:00,29.11,29.3,29.08,29.24,26700.0,22.8439,22.993,22.8203,22.9459,26700.0
2011-08-05 12:50:00,29.25,29.37,29.19,29.23,26900.0,22.9537,23.0479,22.9066,22.938,26900.0
2011-08-05 12:55:00,29.24,29.29,29.16,29.23,34500.0,22.9459,22.9851,22.8831,22.938,34500.0
2011-08-05 13:00:00,29.23,29.28,29.05,29.05,32100.0,22.938,22.9773,22.7968,22.7968,32100.0
2011-08-05 13:05:00,29.05,29.15,28.91,29.07,61000.0,22.7968,22.8753,22.6869,22.8125,61000.0
2011-08-05 13:10:00,29.06,29.14,29.03,29.07,29200.0,22.8046,22.8674,22.7811,22.8125,29200.0
2011-08-05 13:15:00,29.09,29.21,29.09,29.21,15500.0,22.8282,22.9223,22.8282,22.9223,15500.0
2011-08-05 13:20:00,29.21,29.24,29.18,29.19,19900.0,22.9223,22.9459,22.8988,22.9066,19900.0
2011-08-05 13:25:00,29.17,29.19,29.11,29.15,16900.0,22.891,22.9066,22.8439,22.8753,16900.0
2011-08-05 13:30:00,29.15,29.18,29.06,29.08,52300.0,22.8753,22.8988,22.8046,22.8203,52300.0
2011-08-05 13:35:00,29.07,29.08,29.01,29.05,28000.0,22.8125,22.8203,22.7654,22.7968,28000.0
2011-08-05 13:40:00,29.04,29.11,28.99,29.09,26800.0,22.7889,22.8439,22.7497,22.8282,26800.0
2011-08-05 13:45:00,29.07,29.12,29.01,29.11,40600.0,22.8125,22.8517,22.7654,22.8439,40600.0
2011-08-05 13:50:00,29.1,29.26,29.08,29.23,43100.0,22.836,22.9616,22.8203,22.938,43100.0
2011-08-05 13:55:00,29.21,29.23,29.09,29.15,45200.0,22.9223,22.938,22.8282,22.8753,45200.0
2011-08-05 14:00:00,29.14,29.15,29.03,29.07,49300.0,22.8674,22.8753,22.7811,22.8125,49300.0
2011-08-05 14:05:00,29.06,29.07,28.95,28.98,37100.0,22.8046,22.8125,22.7183,22.7419,37100.0
2011-08-05 14:10:00,28.98,29.03,28.9,29.02,29200.0,22.7419,22.7811,22.6791,22.7732,29200.0
2011-08-05 14:15:00,29.01,29.05,28.96,29.05,32900.0,22.7654,22.7968,22.7262,22.7968,32900.0
2011-08-05 14:20:00,29.04,29.17,29.04,29.14,33600.0,22.7889,22.891,22.7889,22.8674,33600.0
2011-08-05 14:25:00,29.13,29.16,29.07,29.12,43900.0,22.8596,22.8831,22.8125,22.8517,43900.0
2011-08-05 14:30:00,29.11,29.13,29.05,29.11,40300.0,22.8439,22.8596,22.7968,22.8439,40300.0
2011-08-05 14:35:00,29.09,29.16,29.07,29.15,43800.0,22.8282,22.8831,22.8125,22.8753,43800.0
2011-08-05 14:40:00,29.14,29.15,29.09,29.12,33400.0,22.8674,22.8753,22.8282,22.8517,33400.0
2011-08-05 14:45:00,29.12,29.13,29.08,29.09,48000.0,22.8517,22.8596,22.8203,22.8282,48000.0
2011-08-05 14:50:00,29.08,29.09,28.99,29.05,38300.0,22.8203,22.8282,22.7497,22.7968,38300.0
2011-08-05 14:55:00,29.03,29.08,28.98,29.05,50800.0,22.7811,22.8203,22.7419,22.7968,50800.0
2011-08-05 15:00:00,29.05,29.09,28.95,28.98,58600.0,22.7968,22.8282,22.7183,22.7419,58600.0
2011-08-05 15:05:00,28.98,28.98,28.79,28.85,69300.0,22.7419,22.7419,22.5928,22.6398,69300.0
2011-08-05 15:10:00,28.85,28.96,28.81,28.92,51000.0,22.6398,22.7262,22.6084,22.6948,51000.0
2011-08-05 15:15:00,28.92,28.94,28.82,28.86,40100.0,22.6948,22.7105,22.6163,22.6477,40100.0
2011-08-05 15:20:00,28.86,28.97,28.85,28.96,43600.0,22.6477,22.734,22.6398,22.7262,43600.0
2011-08-05 15:25:00,28.94,28.97,28.84,28.84,61200.0,22.7105,22.734,22.632,22.632,61200.0
2011-08-05 15:30:00,28.84,28.95,28.83,28.95,76200.0,22.632,22.7183,22.6241,22.7183,76200.0
2011-08-05 15:35:00,28.94,29.09,28.91,29.08,51100.0,22.7105,22.8282,22.6869,22.8203,51100.0
2011-08-05 15:40:00,29.08,29.11,29.06,29.09,62400.0,22.8203,22.8439,22.8046,22.8282,62400.0
2011-08-05 15:45:00,29.09,29.1,28.97,29.0,114200.0,22.8282,22.836,22.734,22.7575,114200.0
2011-08-05 15:50:00,28.98,29.04,28.94,29.04,84900.0,22.7419,22.7889,22.7105,22.7889,84900.0
2011-08-05 15:55:00,29.04,29.05,28.94,28.95,168600.0,22.7889,22.7968,22.7105,22.7183,168600.0
2011-08-08 09:30:00,28.2,28.58,28.09,28.58,69600.0,22.1298,22.428,22.0434,22.428,69600.0
2011-08-08 09:35:00,28.58,28.71,28.47,28.66,59100.0,22.428,22.53,22.3416,22.4907,59100.0
2011-08-08 09:40:00,28.66,28.72,28.59,28.66,86700.0,22.4907,22.5378,22.4358,22.4907,86700.0
2011-08-08 09:45:00,28.66,28.69,28.49,28.49,51500.0,22.4907,22.5143,22.3573,22.3573,51500.0
2011-08-08 09:50:00,28.49,28.54,28.36,28.4,94500.0,22.3573,22.3966,22.2553,22.2867,94500.0
2011-08-08 09:55:00,28.41,28.46,28.2,28.43,113200.0,22.2945,22.3338,22.1298,22.3102,113200.0
2011-08-08 10:00:00,28.44,28.53,28.42,28.44,59700.0,22.3181,22.3887,22.3024,22.3181,59700.0
2011-08-08 10:05:00,28.45,28.5,28.37,28.41,35100.0,22.3259,22.3652,22.2632,22.2945,35100.0
2011-08-08 10:10:00,28.41,28.42,28.26,28.27,36900.0,22.2945,22.3024,22.1768,22.1847,36900.0
2011-08-08 10:15:00,28.25,28.4,28.02,28.07,152400.0,22.169,22.2867,21.9885,22.0277,152400.0
2011-08-08 10:20:00,28.06,28.12,28.04,28.08,49200.0,22.0199,22.067,22.0042,22.0356,49200.0
2011-08-08 10:25:00,28.08,28.08,27.87,27.95,56000.0,22.0356,22.0356,21.8708,21.9336,56000.0
2011-08-08 10:30:00,27.94,28.03,27.92,27.97,65300.0,21.9257,21.9963,21.91,21.9493,65300.0
2011-08-08 10:35:00,27.97,28.04,27.91,28.04,69300.0,21.9493,22.0042,21.9022,22.0042,69300.0
2011-08-08 10:40:00,28.04,28.08,28.0,28.07,33900.0,22.0042,22.0356,21.9728,22.0277,33900.0
2011-08-08 10:45:00,28.07,28.2,28.03,28.19,55300.0,22.0277,22.1298,21.9963,22.1219,55300.0
2011-08-08 10:50:00,28.2,28.2,28.03,28.04,43300.0,22.1298,22.1298,21.9963,22.0042,43300.0
2011-08-08 10:55:00,28.06,28.07,27.93,27.93,96700.0,22.0199,22.0277,21.9179,21.9179,96700.0
2011-08-08 11:00:00,27.93,27.93,27.83,27.91,57900.0,21.9179,21.9179,21.8394,21.9022,57900.0
2011-08-08 11:05:00,27.9,28.02,27.89,28.0,52800.0,21.8943,21.9885,21.8865,21.9728,52800.0
2011-08-08 11:10:00,28.0,28.11,27.99,28.04,45600.0,21.9728,22.0591,21.965,22.0042,45600.0
2011-08-08 11:15:00,28.05,28.07,28.02,28.04,38500.0,22.012,22.0277,21.9885,22.0042,38500.0
2011-08-08 11:20:00,28.03,28.06,27.99,28.04,42400.0,21.9963,22.0199,21.965,22.0042,42400.0
2011-08-08 11:25:00,28.04,28.05,27.99,28.0,79000.0,22.0042,22.012,21.965,21.9728,79000.0
2011-08-08 11:30:00,28.0,28.01,27.93,27.97,45200.0,21.9728,21.9807,21.9179,21.9493,45200.0
2011-08-08 11:35:00,27.98,27.98,27.93,27.96,21700.0,21.9571,21.9571,21.9179,21.9414,21700.0
2011-08-08 11:40:00,27.96,28.0,27.94,27.95,35700.0,21.9414,21.9728,21.9257,21.9336,35700.0
2011-08-08 11:45:00,27.95,28.02,27.9,28.02,31500.0,21.9336,21.9885,21.8943,21.9885,31500.0
2011-08-08 11:50:00,28.02,28.06,27.94,27.99,26000.0,21.9885,22.0199,21.9257,21.965,26000.0
2011-08-08 11:55:00,28.0,28.0,27.95,27.97,30700.0,21.9728,21.9728,21.9336,21.9493,30700.0
2011-08-08 12:00:00,27.98,27.98,27.87,27.87,51600.0,21.9571,21.9571,21.8708,21.8708,51600.0
2011-08-08 12:05:00,27.87,27.91,27.83,27.9,24300.0,21.8708,21.9022,21.8394,21.8943,24300.0
2011-08-08 12:10:00,27.88,27.94,27.86,27.92,23500.0,21.8786,21.9257,21.8629,21.91,23500.0
2011-08-08 12:15:00,27.91,27.93,27.81,27.81,89400.0,21.9022,21.9179,21.8237,21.8237,89400.0
2011-08-08 12:20:00,27.81,27.9,27.76,27.87,37400.0,21.8237,21.8943,21.7845,21.8708,37400.0
2011-08-08 12:25:00,27.86,27.87,27.81,27.83,20900.0,21.8629,21.8708,21.8237,21.8394,20900.0
2011-08-08 12:30:00,27.84,27.85,27.8,27.81,24800.0,21.8472,21.8551,21.8159,21.8237,24800.0
2011-08-08 12:35:00,27.81,27.85,27.8,27.81,38700.0,21.8237,21.8551,21.8159,21.8237,38700.0
2011-08-08 12:40:00,27.8,27.94,27.79,27.93,48700.0,21.8159,21.9257,21.808,21.9179,48700.0
2011-08-08 12:45:00,27.93,27.98,27.88,27.94,28900.0,21.9179,21.9571,21.8786,21.9257,28900.0
2011-08-08 12:50:00,27.93,27.97,27.89,27.9,22400.0,21.9179,21.9493,21.8865,21.8943,22400.0
2011-08-08 12:55:00,27.89,27.92,27.83,27.85,30300.0,21.8865,21.91,21.8394,21.8551,30300.0
2011-08-08 13:00:00,27.85,27.9,27.85,27.87,26500.0,21.8551,21.8943,21.8551,21.8708,26500.0
2011-08-08 13:05:00,27.88,27.89,27.81,27.81,25800.0,21.8786,21.8865,21.8237,21.8237,25800.0
2011-08-08 13:10:00,27.81,27.83,27.68,27.71,34400.0,21.8237,21.8394,21.7217,21.7452,34400.0
2011-08-08 13:15:00,27.71,27.79,27.64,27.76,59700.0,21.7452,21.808,21.6903,21.7845,59700.0
2011-08-08 13:20:00,27.75,27.82,27.74,27.81,19700.0,21.7766,21.8315,21.7688,21.8237,19700.0
2011-08-08 13:25:00,27.81,27.83,27.79,27.8,22900.0,21.8237,21.8394,21.808,21.8159,22900.0
2011-08-08 13:30:00,27.79,27.8,27.75,27.76,32300.0,21.808,21.8159,21.7766,21.7845,32300.0
2011-08-08 13:35:00,27.76,27.78,27.65,27.68,53300.0,21.7845,21.8002,21.6981,21.7217,53300.0
2011-08-08 13:40:00,27.69,27.73,27.63,27.64,33300.0,21.7295,21.7609,21.6824,21.6903,33300.0
2011-08-08 13:45:00,27.63,27.67,27.52,27.59,52800.0,21.6824,21.7138,21.5961,21.6511,52800.0
2011-08-08 13:50:00,27.6,27.7,27.54,27.63,53100.0,21.6589,21.7374,21.6118,21.6824,53100.0
2011-08-08 13:55:00,27.64,27.66,27.39,27.4,42300.0,21.6903,21.706,21.4941,21.502,42300.0
2011-08-08 14:00:00,27.4,27.6,27.37,27.59,60700.0,21.502,21.6589,21.4784,21.6511,60700.0
2011-08-08 14:05:00,27.58,27.58,27.48,27.51,82700.0,21.6432,21.6432,21.5647,21.5883,82700.0
2011-08-08 14:10:00,27.52,27.61,27.41,27.43,54700.0,21.5961,21.6668,21.5098,21.5255,54700.0
2011-08-08 14:15:00,27.42,27.44,27.28,27.34,42100.0,21.5177,21.5333,21.4078,21.4549,42100.0
2011-08-08 14:20:00,27.34,27.39,27.18,27.24,81100.0,21.4549,21.4941,21.3293,21.3764,81100.0
2011-08-08 14:25:00,27.24,27.27,27.04,27.27,116800.0,21.3764,21.3999,21.2195,21.3999,116800.0
2011-08-08 14:30:00,27.26,27.39,27.18,27.37,65300.0,21.3921,21.4941,21.3293,21.4784,65300.0
2011-08-08 14:35:00,27.36,27.41,27.18,27.18,56300.0,21.4706,21.5098,21.3293,21.3293,56300.0
2011-08-08 14:40:00,27.2,27.3,27.15,27.27,70000.0,21.345,21.4235,21.3058,21.3999,70000.0
2011-08-08 14:45:00,27.26,27.31,27.16,27.22,49900.0,21.3921,21.4313,21.3136,21.3607,49900.0
2011-08-08 14:50:00,27.24,27.3,27.22,27.29,34200.0,21.3764,21.4235,21.3607,21.4156,34200.0
2011-08-08 14:55:00,27.29,27.3,27.2,27.27,50100.0,21.4156,21.4235,21.345,21.3999,50100.0
2011-08-08 15:00:00,27.26,27.31,27.24,27.3,33100.0,21.3921,21.4313,21.3764,21.4235,33100.0
2011-08-08 15:05:00,27.31,27.48,27.29,27.46,59700.0,21.4313,21.5647,21.4156,21.549,59700.0
2011-08-08 15:10:00,27.45,27.56,27.38,27.55,64300.0,21.5412,21.6275,21.4863,21.6197,64300.0
2011-08-08 15:15:00,27.54,27.69,27.47,27.59,88200.0,21.6118,21.7295,21.5569,21.6511,88200.0
2011-08-08 15:20:00,27.6,27.65,27.54,27.65,76500.0,21.6589,21.6981,21.6118,21.6981,76500.0
2011-08-08 15:25:00,27.65,27.65,27.42,27.44,56500.0,21.6981,21.6981,21.5177,21.5333,56500.0
2011-08-08 15:30:00,27.43,27.46,27.28,27.3,66100.0,21.5255,21.549,21.4078,21.4235,66100.0
2011-08-08 15:35:00,27.3,27.37,27.22,27.34,112900.0,21.4235,21.4784,21.3607,21.4549,112900.0
2011-08-08 15:40:00,27.34,27.39,27.2,27.22,104600.0,21.4549,21.4941,21.345,21.3607,104600.0
2011-08-08 15:45:00,27.21,27.21,26.95,26.97,131300.0,21.3529,21.3529,21.1488,21.1645,131300.0
2011-08-08 15:50:00,26.96,27.0,26.86,26.93,180400.0,21.1567,21.1881,21.0782,21.1331,180400.0
2011-08-08 15:55:00,26.92,26.93,26.7,26.7,410000.0,21.1253,21.1331,20.9526,20.9526,410000.0
2011-08-09 09:30:00,27.19,27.26,26.95,27.02,120400.0,21.3372,21.3921,21.1488,21.2038,120400.0
2011-08-09 09:35:00,27.01,27.08,26.89,26.9,114000.0,21.1959,21.2508,21.1017,21.1096,114000.0
2011-08-09 09:40:00,26.89,26.91,26.48,26.52,44400.0,21.1017,21.1174,20.78,20.8114,44400.0
2011-08-09 09:45:00,26.55,26.67,26.51,26.52,88000.0,20.8349,20.9291,20.8035,20.8114,88000.0
2011-08-09 09:50:00,26.54,26.78,26.53,26.76,199400.0,20.8271,21.0154,20.8192,20.9997,199400.0
2011-08-09 09:55:00,26.75,26.94,26.75,26.9,170400.0,20.9919,21.141,20.9919,21.1096,170400.0
2011-08-09 10:00:00,26.91,27.01,26.89,26.99,201000.0,21.1174,21.1959,21.1017,21.1802,201000.0
2011-08-09 10:05:00,26.98,27.02,26.91,26.96,151800.0,21.1724,21.2038,21.1174,21.1567,151800.0
2011-08-09 10:10:00,26.96,27.02,26.88,27.0,75600.0,21.1567,21.2038,21.0939,21.1881,75600.0
2011-08-09 10:15:00,27.0,27.01,26.9,26.96,59300.0,21.1881,21.1959,21.1096,21.1567,59300.0
2011-08-09 10:20:00,26.96,26.96,26.84,26.87,59700.0,21.1567,21.1567,21.0625,21.086,59700.0
2011-08-09 10:25:00,26.87,27.03,26.86,27.02,74700.0,21.086,21.2116,21.0782,21.2038,74700.0
2011-08-09 10:30:00,27.02,27.13,27.01,27.13,45000.0,21.2038,21.2901,21.1959,21.2901,45000.0
2011-08-09 10:35:00,27.13,27.13,27.01,27.01,56000.0,21.2901,21.2901,21.1959,21.1959,56000.0
2011-08-09 10:40:00,27.0,27.04,26.97,26.98,53000.0,21.1881,21.2195,21.1645,21.1724,53000.0
2011-08-09 10:45:00,26.98,27.21,26.98,27.16,62200.0,21.1724,21.3529,21.1724,21.3136,62200.0
2011-08-09 10:50:00,27.17,27.22,27.12,27.18,38300.0,21.3215,21.3607,21.2822,21.3293,38300.0
2011-08-09 10:55:00,27.18,27.23,27.11,27.13,47700.0,21.3293,21.3686,21.2744,21.2901,47700.0
2011-08-09 11:00:00,27.12,27.12,26.96,26.96,35400.0,21.2822,21.2822,21.1567,21.1567,35400.0
2011-08-09 11:05:00,26.95,27.07,26.95,26.99,46200.0,21.1488,21.243,21.1488,21.1802,46200.0
2011-08-09 11:10:00,26.98,26.98,26.91,26.97,38000.0,21.1724,21.1724,21.1174,21.1645,38000.0
2011-08-09 11:15:00,26.98,27.09,26.98,27.08,25300.0,21.1724,21.2587,21.1724,21.2508,25300.0
2011-08-09 11:20:00,27.07,27.16,27.07,27.12,31500.0,21.243,21.3136,21.243,21.2822,31500.0
2011-08-09 11:25:00,27.12,27.28,27.12,27.26,32100.0,21.2822,21.4078,21.2822,21.3921,32100.0
2011-08-09 11:30:00,27.26,27.28,27.2,27.23,33200.0,21.3921,21.4078,21.345,21.3686,33200.0
2011-08-09 11:35:00,27.23,27.26,27.18,27.18,38600.0,21.3686,21.3921,21.3293,21.3293,38600.0
2011-08-09 11:40:00,27.19,27.22,27.16,27.2,27600.0,21.3372,21.3607,21.3136,21.345,27600.0
2011-08-09 11:45:00,27.19,27.21,27.16,27.16,29600.0,21.3372,21.3529,21.3136,21.3136,29600.0
2011-08-09 11:50:00,27.17,27.27,27.17,27.26,24500.0,21.3215,21.3999,21.3215,21.3921,24500.0
2011-08-09 11:55:00,27.27,27.36,27.27,27.32,27800.0,21.3999,21.4706,21.3999,21.4392,27800.0
2011-08-09 12:00:00,27.32,27.36,27.31,27.33,26600.0,21.4392,21.4706,21.4313,21.447,26600.0
2011-08-09 12:05:00,27.32,27.35,27.27,27.34,24900.0,21.4392,21.4627,21.3999,21.4549,24900.0
2011-08-09 12:10:00,27.34,27.35,27.3,27.31,24600.0,21.4549,21.4627,21.4235,21.4313,24600.0
2011-08-09 12:15:00,27.31,27.32,27.28,27.3,17200.0,21.4313,21.4392,21.4078,21.4235,17200.0
2011-08-09 12:20:00,27.29,27.35,27.28,27.34,21800.0,21.4156,21.4627,21.4078,21.4549,21800.0
2011-08-09 12:25:00,27.33,27.34,27.27,27.28,31500.0,21.447,21.4549,21.3999,21.4078,31500.0
2011-08-09 12:30:00,27.28,27.28,27.21,27.22,17900.0,21.4078,21.4078,21.3529,21.3607,17900.0
2011-08-09 12:35:00,27.22,27.25,27.22,27.24,17800.0,21.3607,21.3842,21.3607,21.3764,17800.0
2011-08-09 12:40:00,27.24,27.25,27.22,27.23,13300.0,21.3764,21.3842,21.3607,21.3686,13300.0
2011-08-09 12:45:00,27.22,27.22,27.18,27.18,22700.0,21.3607,21.3607,21.3293,21.3293,22700.0
2011-08-09 12:50:00,27.17,27.17,27.12,27.17,14800.0,21.3215,21.3215,21.2822,21.3215,14800.0
2011-08-09 12:55:00,27.18,27.2,27.14,27.15,26500.0,21.3293,21.345,21.2979,21.3058,26500.0
2011-08-09 13:00:00,27.14,27.14,27.09,27.13,27000.0,21.2979,21.2979,21.2587,21.2901,27000.0
2011-08-09 13:05:00,27.13,27.17,27.1,27.16,39000.0,21.2901,21.3215,21.2665,21.3136,39000.0
2011-08-09 13:10:00,27.16,27.21,27.14,27.19,15500.0,21.3136,21.3529,21.2979,21.3372,15500.0
2011-08-09 13:15:00,27.2,27.2,27.17,27.17,15400.0,21.345,21.345,21.3215,21.3215,15400.0
2011-08-09 13:20:00,27.18,27.19,27.17,27.19,9200.0,21.3293,21.3372,21.3215,21.3372,9200.0
2011-08-09 13:25:00,27.19,27.23,27.19,27.19,31400.0,21.3372,21.3686,21.3372,21.3372,31400.0
2011-08-09 13:30:00,27.19,27.22,27.18,27.19,33500.0,21.3372,21.3607,21.3293,21.3372,33500.0
2011-08-09 13:35:00,27.19,27.21,27.12,27.12,31300.0,21.3372,21.3529,21.2822,21.2822,31300.0
2011-08-09 13:40:00,27.12,27.15,27.1,27.15,18000.0,21.2822,21.3058,21.2665,21.3058,18000.0
2011-08-09 13:45:00,27.14,27.14,27.05,27.1,22100.0,21.2979,21.2979,21.2273,21.2665,22100.0
2011-08-09 13:50:00,27.09,27.11,27.0,27.0,28000.0,21.2587,21.2744,21.1881,21.1881,28000.0
2011-08-09 13:55:00,27.0,27.1,26.94,27.05,27700.0,21.1881,21.2665,21.141,21.2273,27700.0
2011-08-09 14:00:00,27.05,27.13,27.05,27.07,27100.0,21.2273,21.2901,21.2273,21.243,27100.0
2011-08-09 14:05:00,27.05,27.06,27.01,27.05,45400.0,21.2273,21.2351,21.1959,21.2273,45400.0
2011-08-09 14:10:00,27.06,27.09,27.02,27.04,36700.0,21.2351,21.2587,21.2038,21.2195,36700.0
2011-08-09 14:15:00,27.05,27.46,27.01,27.05,74500.0,21.2273,21.549,21.1959,21.2273,74500.0
2011-08-09 14:20:00,27.06,27.1,26.57,26.81,155100.0,21.2351,21.2665,20.8506,21.039,155100.0
2011-08-09 14:25:00,26.8,27.18,26.76,27.04,68400.0,21.0311,21.3293,20.9997,21.2195,68400.0
2011-08-09 14:30:00,27.04,27.04,26.76,26.8,53700.0,21.2195,21.2195,20.9997,21.0311,53700.0
2011-08-09 14:35:00,26.78,26.83,26.56,26.62,62300.0,21.0154,21.0547,20.8428,20.8899,62300.0
2011-08-09 14:40:00,26.61,26.61,26.15,26.19,85000.0,20.882,20.882,20.521,20.5524,85000.0
2011-08-09 14:45:00,26.18,26.59,26.17,26.53,61500.0,20.5446,20.8663,20.5367,20.8192,61500.0
2011-08-09 14:50:00,26.53,26.85,26.51,26.73,70300.0,20.8192,21.0703,20.8035,20.9762,70300.0
2011-08-09 14:55:00,26.71,26.75,26.57,26.66,67100.0,20.9605,20.9919,20.8506,20.9212,67100.0
2011-08-09 15:00:00,26.63,26.78,26.49,26.75,52200.0,20.8977,21.0154,20.7878,20.9919,52200.0
2011-08-09 15:05:00,26.76,26.8,26.67,26.73,39400.0,20.9997,21.0311,20.9291,20.9762,39400.0
2011-08-09 15:10:00,26.73,27.11,26.71,27.04,51000.0,20.9762,21.2744,20.9605,21.2195,51000.0
2011-08-09 15:15:00,27.04,27.31,27.03,27.21,52100.0,21.2195,21.4313,21.2116,21.3529,52100.0
2011-08-09 15:20:00,27.2,27.26,27.15,27.22,55200.0,21.345,21.3921,21.3058,21.3607,55200.0
2011-08-09 15:25:00,27.23,27.34,27.15,27.3,73600.0,21.3686,21.4549,21.3058,21.4235,73600.0
2011-08-09 15:30:00,27.29,27.32,27.14,27.24,63400.0,21.4156,21.4392,21.2979,21.3764,63400.0
2011-08-09 15:35:00,27.23,27.31,27.15,27.31,58800.0,21.3686,21.4313,21.3058,21.4313,58800.0
2011-08-09 15:40:00,27.32,27.56,27.3,27.51,96200.0,21.4392,21.6275,21.4235,21.5883,96200.0
2011-08-09 15:45:00,27.51,27.63,27.5,27.6,235300.0,21.5883,21.6824,21.5804,21.6589,235300.0
2011-08-09 15:50:00,27.6,27.6,27.52,27.6,143200.0,21.6589,21.6589,21.5961,21.6589,143200.0
2011-08-09 15:55:00,27.6,27.95,27.6,27.94,390100.0,21.6589,21.9336,21.6589,21.9257,390100.0
2011-08-10 09:30:00,27.38,27.43,27.16,27.3,59600.0,21.4863,21.5255,21.3136,21.4235,59600.0
2011-08-10 09:35:00,27.27,27.49,27.22,27.44,38200.0,21.3999,21.5726,21.3607,21.5333,38200.0
2011-08-10 09:40:00,27.44,27.65,27.32,27.61,45600.0,21.5333,21.6981,21.4392,21.6668,45600.0
2011-08-10 09:45:00,27.62,27.74,27.59,27.67,72200.0,21.6746,21.7688,21.6511,21.7138,72200.0
2011-08-10 09:50:00,27.64,27.67,27.46,27.5,64800.0,21.6903,21.7138,21.549,21.5804,64800.0
2011-08-10 09:55:00,27.5,27.56,27.36,27.39,74000.0,21.5804,21.6275,21.4706,21.4941,74000.0
2011-08-10 10:00:00,27.39,27.44,27.25,27.42,79500.0,21.4941,21.5333,21.3842,21.5177,79500.0
2011-08-10 10:05:00,27.42,27.51,27.34,27.34,58700.0,21.5177,21.5883,21.4549,21.4549,58700.0
2011-08-10 10:10:00,27.34,27.35,27.13,27.23,73100.0,21.4549,21.4627,21.2901,21.3686,73100.0
2011-08-10 10:15:00,27.22,27.32,27.2,27.24,90000.0,21.3607,21.4392,21.345,21.3764,90000.0
2011-08-10 10:20:00,27.24,27.3,27.12,27.21,80500.0,21.3764,21.4235,21.2822,21.3529,80500.0
2011-08-10 10:25:00,27.2,27.4,27.18,27.34,72100.0,21.345,21.502,21.3293,21.4549,72100.0
2011-08-10 10:30:00,27.35,27.63,27.31,27.58,77600.0,21.4627,21.6824,21.4313,21.6432,77600.0
2011-08-10 10:35:00,27.58,27.61,27.51,27.55,75200.0,21.6432,21.6668,21.5883,21.6197,75200.0
2011-08-10 10:40:00,27.55,27.6,27.4,27.4,67200.0,21.6197,21.6589,21.502,21.502,67200.0
2011-08-10 10:45:00,27.38,27.46,27.24,27.29,70100.0,21.4863,21.549,21.3764,21.4156,70100.0
2011-08-10 10:50:00,27.3,27.3,27.16,27.16,49600.0,21.4235,21.4235,21.3136,21.3136,49600.0
2011-08-10 10:55:00,27.18,27.35,27.18,27.29,57800.0,21.3293,21.4627,21.3293,21.4156,57800.0
2011-08-10 11:00:00,27.28,27.29,27.07,27.08,72200.0,21.4078,21.4156,21.243,21.2508,72200.0
2011-08-10 11:05:00,27.09,27.16,27.03,27.15,50700.0,21.2587,21.3136,21.2116,21.3058,50700.0
2011-08-10 11:10:00,27.15,27.25,27.13,27.22,33100.0,21.3058,21.3842,21.2901,21.3607,33100.0
2011-08-10 11:15:00,27.21,27.31,27.21,27.23,35700.0,21.3529,21.4313,21.3529,21.3686,35700.0
2011-08-10 11:20:00,27.22,27.24,27.12,27.15,35300.0,21.3607,21.3764,21.2822,21.3058,35300.0
2011-08-10 11:25:00,27.14,27.17,27.06,27.09,20300.0,21.2979,21.3215,21.2351,21.2587,20300.0
2011-08-10 11:30:00,27.1,27.21,27.08,27.2,58200.0,21.2665,21.3529,21.2508,21.345,58200.0
2011-08-10 11:35:00,27.18,27.2,27.07,27.13,52600.0,21.3293,21.345,21.243,21.2901,52600.0
2011-08-10 11:40:00,27.13,27.25,27.09,27.22,36800.0,21.2901,21.3842,21.2587,21.3607,36800.0
2011-08-10 11:45:00,27.22,27.25,27.17,27.18,32400.0,21.3607,21.3842,21.3215,21.3293,32400.0
2011-08-10 11:50:00,27.19,27.33,27.19,27.33,40500.0,21.3372,21.447,21.3372,21.447,40500.0
2011-08-10 11:55:00,27.34,27.41,27.32,27.37,51000.0,21.4549,21.5098,21.4392,21.4784,51000.0
2011-08-10 12:00:00,27.37,27.43,27.3,27.39,43800.0,21.4784,21.5255,21.4235,21.4941,43800.0
2011-08-10 12:05:00,27.4,27.46,27.37,27.37,55000.0,21.502,21.549,21.4784,21.4784,55000.0
2011-08-10 12:10:00,27.37,27.38,27.34,27.38,13000.0,21.4784,21.4863,21.4549,21.4863,13000.0
2011-08-10 12:15:00,27.38,27.49,27.37,27.48,34400.0,21.4863,21.5726,21.4784,21.5647,34400.0
2011-08-10 12:20:00,27.49,27.49,27.39,27.43,37100.0,21.5726,21.5726,21.4941,21.5255,37100.0
2011-08-10 12:25:00,27.42,27.44,27.35,27.35,58100.0,21.5177,21.5333,21.4627,21.4627,58100.0
2011-08-10 12:30:00,27.35,27.43,27.35,27.41,30400.0,21.4627,21.5255,21.4627,21.5098,30400.0
2011-08-10 12:35:00,27.4,27.42,27.31,27.34,33200.0,21.502,21.5177,21.4313,21.4549,33200.0
2011-08-10 12:40:00,27.34,27.38,27.27,27.37,23800.0,21.4549,21.4863,21.3999,21.4784,23800.0
2011-08-10 12:45:00,27.36,27.4,27.36,27.38,23500.0,21.4706,21.502,21.4706,21.4863,23500.0
2011-08-10 12:50:00,27.39,27.45,27.38,27.43,23800.0,21.4941,21.5412,21.4863,21.5255,23800.0
2011-08-10 12:55:00,27.43,27.55,27.42,27.52,26600.0,21.5255,21.6197,21.5177,21.5961,26600.0
2011-08-10 13:00:00,27.52,27.57,27.5,27.54,43100.0,21.5961,21.6354,21.5804,21.6118,43100.0
2011-08-10 13:05:00,27.55,27.57,27.44,27.48,16700.0,21.6197,21.6354,21.5333,21.5647,16700.0
2011-08-10 13:10:00,27.49,27.54,27.46,27.47,22100.0,21.5726,21.6118,21.549,21.5569,22100.0
2011-08-10 13:15:00,27.49,27.51,27.39,27.39,44500.0,21.5726,21.5883,21.4941,21.4941,44500.0
2011-08-10 13:20:00,27.38,27.42,27.31,27.39,32400.0,21.4863,21.5177,21.4313,21.4941,32400.0
2011-08-10 13:25:00,27.38,27.5,27.36,27.44,32100.0,21.4863,21.5804,21.4706,21.5333,32100.0
2011-08-10 13:30:00,27.43,27.52,27.4,27.49,39800.0,21.5255,21.5961,21.502,21.5726,39800.0
2011-08-10 13:35:00,27.5,27.53,27.44,27.46,20900.0,21.5804,21.604,21.5333,21.549,20900.0
2011-08-10 13:40:00,27.47,27.53,27.44,27.5,23500.0,21.5569,21.604,21.5333,21.5804,23500.0
2011-08-10 13:45:00,27.5,27.66,27.5,27.58,53700.0,21.5804,21.706,21.5804,21.6432,53700.0
2011-08-10 13:50:00,27.58,27.68,27.56,27.68,29300.0,21.6432,21.7217,21.6275,21.7217,29300.0
2011-08-10 13:55:00,27.67,27.7,27.59,27.66,31900.0,21.7138,21.7374,21.6511,21.706,31900.0
2011-08-10 14:00:00,27.64,27.64,27.52,27.55,34500.0,21.6903,21.6903,21.5961,21.6197,34500.0
2011-08-10 14:05:00,27.55,27.68,27.53,27.67,39100.0,21.6197,21.7217,21.604,21.7138,39100.0
2011-08-10 14:10:00,27.68,27.77,27.67,27.71,59400.0,21.7217,21.7923,21.7138,21.7452,59400.0
2011-08-10 14:15:00,27.71,27.75,27.56,27.63,41400.0,21.7452,21.7766,21.6275,21.6824,41400.0
2011-08-10 14:20:00,27.63,27.7,27.62,27.66,30900.0,21.6824,21.7374,21.6746,21.706,30900.0
2011-08-10 14:25:00,27.66,27.73,27.59,27.6,26700.0,21.706,21.7609,21.6511,21.6589,26700.0
2011-08-10 14:30:00,27.59,27.66,27.53,27.54,20300.0,21.6511,21.706,21.604,21.6118,20300.0
2011-08-10 14:35:00,27.54,27.58,27.47,27.49,19500.0,21.6118,21.6432,21.5569,21.5726,19500.0
2011-08-10 14:40:00,27.49,27.54,27.49,27.52,25700.0,21.5726,21.6118,21.5726,21.5961,25700.0
2011-08-10 14:45:00,27.51,27.63,27.49,27.52,33500.0,21.5883,21.6824,21.5726,21.5961,33500.0
2011-08-10 14:50:00,27.53,27.53,27.39,27.4,19800.0,21.604,21.604,21.4941,21.502,19800.0
2011-08-10 14:55:00,27.4,27.46,27.33,27.33,22900.0,21.502,21.549,21.447,21.447,22900.0
2011-08-10 15:00:00,27.34,27.38,27.29,27.35,20100.0,21.4549,21.4863,21.4156,21.4627,20100.0
2011-08-10 15:05:00,27.34,27.38,27.17,27.18,37900.0,21.4549,21.4863,21.3215,21.3293,37900.0
2011-08-10 15:10:00,27.2,27.26,27.1,27.1,34400.0,21.345,21.3921,21.2665,21.2665,34400.0
2011-08-10 15:15:00,27.11,27.2,27.08,27.17,26000.0,21.2744,21.345,21.2508,21.3215,26000.0
2011-08-10 15:20:00,27.17,27.28,27.17,27.28,23900.0,21.3215,21.4078,21.3215,21.4078,23900.0
2011-08-10 15:25:00,27.28,27.34,27.11,27.16,47100.0,21.4078,21.4549,21.2744,21.3136,47100.0
2011-08-10 15:30:00,27.15,27.16,26.96,26.96,70800.0,21.3058,21.3136,21.1567,21.1567,70800.0
2011-08-10 15:35:00,26.96,27.08,26.96,27.05,50700.0,21.1567,21.2508,21.1567,21.2273,50700.0
2011-08-10 15:40:00,27.05,27.15,27.0,27.07,86300.0,21.2273,21.3058,21.1881,21.243,86300.0
2011-08-10 15:45:00,27.05,27.05,26.96,27.01,123600.0,21.2273,21.2273,21.1567,21.1959,123600.0
2011-08-10 15:50:00,27.01,27.03,26.84,26.86,140600.0,21.1959,21.2116,21.0625,21.0782,140600.0
2011-08-10 15:55:00,26.85,26.86,26.65,26.7,299300.0,21.0703,21.0782,20.9134,20.9526,299300.0
2011-08-11 09:30:00,26.93,27.18,26.86,27.18,43000.0,21.1331,21.3293,21.0782,21.3293,43000.0
2011-08-11 09:35:00,27.18,27.26,27.12,27.17,20600.0,21.3293,21.3921,21.2822,21.3215,20600.0
2011-08-11 09:40:00,27.18,27.28,27.06,27.09,25700.0,21.3293,21.4078,21.2351,21.2587,25700.0
2011-08-11 09:45:00,27.07,27.22,27.04,27.08,35000.0,21.243,21.3607,21.2195,21.2508,35000.0
2011-08-11 09:50:00,27.07,27.07,26.84,26.94,56400.0,21.243,21.243,21.0625,21.141,56400.0
2011-08-11 09:55:00,26.94,27.06,26.84,27.0,32500.0,21.141,21.2351,21.0625,21.1881,32500.0
2011-08-11 10:00:00,27.01,27.22,26.97,27.22,28500.0,21.1959,21.3607,21.1645,21.3607,28500.0
2011-08-11 10:05:00,27.22,27.24,27.13,27.17,38300.0,21.3607,21.3764,21.2901,21.3215,38300.0
2011-08-11 10:10:00,27.17,27.17,27.05,27.16,27200.0,21.3215,21.3215,21.2273,21.3136,27200.0
2011-08-11 10:15:00,27.17,27.4,27.17,27.32,31700.0,21.3215,21.502,21.3215,21.4392,31700.0
2011-08-11 10:20:00,27.33,27.44,27.28,27.39,35400.0,21.447,21.5333,21.4078,21.4941,35400.0
2011-08-11 10:25:00,27.39,27.46,27.36,27.38,26400.0,21.4941,21.549,21.4706,21.4863,26400.0
2011-08-11 10:30:00,27.38,27.49,27.38,27.45,41800.0,21.4863,21.5726,21.4863,21.5412,41800.0
2011-08-11 10:35:00,27.45,27.46,27.31,27.44,40900.0,21.5412,21.549,21.4313,21.5333,40900.0
2011-08-11 10:40:00,27.44,27.48,27.41,27.47,27600.0,21.5333,21.5647,21.5098,21.5569,27600.0
2011-08-11 10:45:00,27.47,27.65,27.45,27.63,34700.0,21.5569,21.6981,21.5412,21.6824,34700.0
2011-08-11 10:50:00,27.63,27.66,27.56,27.56,26300.0,21.6824,21.706,21.6275,21.6275,26300.0
2011-08-11 10:55:00,27.56,27.57,27.42,27.43,20500.0,21.6275,21.6354,21.5177,21.5255,20500.0
2011-08-11 11:00:00,27.43,27.52,27.39,27.51,26700.0,21.5255,21.5961,21.4941,21.5883,26700.0
2011-08-11 11:05:00,27.51,27.54,27.48,27.48,25100.0,21.5883,21.6118,21.5647,21.5647,25100.0
2011-08-11 11:10:00,27.47,27.49,27.35,27.4,22900.0,21.5569,21.5726,21.4627,21.502,22900.0
2011-08-11 11:15:00,27.4,27.41,27.3,27.37,28300.0,21.502,21.5098,21.4235,21.4784,28300.0
2011-08-11 11:20:00,27.39,27.39,27.3,27.35,21000.0,21.4941,21.4941,21.4235,21.4627,21000.0
2011-08-11 11:25:00,27.35,27.44,27.29,27.42,30400.0,21.4627,21.5333,21.4156,21.5177,30400.0
2011-08-11 11:30:00,27.43,27.5,27.43,27.47,24800.0,21.5255,21.5804,21.5255,21.5569,24800.0
2011-08-11 11:35:00,27.47,27.49,27.37,27.41,20100.0,21.5569,21.5726,21.4784,21.5098,20100.0
2011-08-11 11:40:00,27.42,27.49,27.4,27.49,14100.0,21.5177,21.5726,21.502,21.5726,14100.0
2011-08-11 11:45:00,27.49,27.5,27.42,27.44,20600.0,21.5726,21.5804,21.5177,21.5333,20600.0
2011-08-11 11:50:00,27.44,27.54,27.43,27.54,18200.0,21.5333,21.6118,21.5255,21.6118,18200.0
2011-08-11 11:55:00,27.54,27.55,27.44,27.45,29100.0,21.6118,21.6197,21.5333,21.5412,29100.0
2011-08-11 12:00:00,27.45,27.46,27.37,27.43,50000.0,21.5412,21.549,21.4784,21.5255,50000.0
2011-08-11 12:05:00,27.42,27.49,27.41,27.45,14500.0,21.5177,21.5726,21.5098,21.5412,14500.0
2011-08-11 12:10:00,27.44,27.45,27.37,27.41,16900.0,21.5333,21.5412,21.4784,21.5098,16900.0
2011-08-11 12:15:00,27.41,27.44,27.38,27.38,24900.0,21.5098,21.5333,21.4863,21.4863,24900.0
2011-08-11 12:20:00,27.37,27.4,27.31,27.33,13900.0,21.4784,21.502,21.4313,21.447,13900.0
2011-08-11 12:25:00,27.34,27.34,27.27,27.33,16600.0,21.4549,21.4549,21.3999,21.447,16600.0
2011-08-11 12:30:00,27.33,27.43,27.33,27.4,27400.0,21.447,21.5255,21.447,21.502,27400.0
2011-08-11 12:35:00,27.39,27.42,27.37,27.39,17900.0,21.4941,21.5177,21.4784,21.4941,17900.0
2011-08-11 12:40:00,27.4,27.48,27.4,27.46,13900.0,21.502,21.5647,21.502,21.549,13900.0
2011-08-11 12:45:00,27.47,27.55,27.46,27.51,39200.0,21.5569,21.6197,21.549,21.5883,39200.0
2011-08-11 12:50:00,27.52,27.54,27.5,27.51,33800.0,21.5961,21.6118,21.5804,21.5883,33800.0
2011-08-11 12:55:00,27.5,27.71,27.5,27.66,35500.0,21.5804,21.7452,21.5804,21.706,35500.0
2011-08-11 13:00:00,27.66,27.66,27.52,27.54,67100.0,21.706,21.706,21.5961,21.6118,67100.0
2011-08-11 13:05:00,27.54,27.58,27.52,27.57,32100.0,21.6118,21.6432,21.5961,21.6354,32100.0
2011-08-11 13:10:00,27.56,27.63,27.56,27.58,28000.0,21.6275,21.6824,21.6275,21.6432,28000.0
2011-08-11 13:15:00,27.59,27.61,27.53,27.53,14900.0,21.6511,21.6668,21.604,21.604,14900.0
2011-08-11 13:20:00,27.51,27.58,27.5,27.56,16300.0,21.5883,21.6432,21.5804,21.6275,16300.0
2011-08-11 13:25:00,27.56,27.61,27.53,27.59,23100.0,21.6275,21.6668,21.604,21.6511,23100.0
2011-08-11 13:30:00,27.59,27.65,27.58,27.65,22900.0,21.6511,21.6981,21.6432,21.6981,22900.0
2011-08-11 13:35:00,27.65,27.67,27.59,27.6,36600.0,21.6981,21.7138,21.6511,21.6589,36600.0
2011-08-11 13:40:00,27.6,27.63,27.47,27.49,29700.0,21.6589,21.6824,21.5569,21.5726,29700.0
2011-08-11 13:45:00,27.49,27.54,27.49,27.52,10500.0,21.5726,21.6118,21.5726,21.5961,10500.0
2011-08-11 13:50:00,27.51,27.59,27.49,27.56,13600.0,21.5883,21.6511,21.5726,21.6275,13600.0
2011-08-11 13:55:00,27.57,27.61,27.56,27.61,8200.0,21.6354,21.6668,21.6275,21.6668,8200.0
2011-08-11 14:00:00,27.61,27.62,27.59,27.62,12600.0,21.6668,21.6746,21.6511,21.6746,12600.0
2011-08-11 14:05:00,27.62,27.66,27.61,27.63,9100.0,21.6746,21.706,21.6668,21.6824,9100.0
2011-08-11 14:10:00,27.64,27.74,27.64,27.71,16700.0,21.6903,21.7688,21.6903,21.7452,16700.0
2011-08-11 14:15:00,27.72,27.75,27.69,27.7,29300.0,21.7531,21.7766,21.7295,21.7374,29300.0
2011-08-11 14:20:00,27.7,27.76,27.7,27.74,34200.0,21.7374,21.7845,21.7374,21.7688,34200.0
2011-08-11 14:25:00,27.74,27.75,27.69,27.75,32600.0,21.7688,21.7766,21.7295,21.7766,32600.0
2011-08-11 14:30:00,27.75,27.75,27.65,27.66,36100.0,21.7766,21.7766,21.6981,21.706,36100.0
2011-08-11 14:35:00,27.66,27.72,27.65,27.7,21300.0,21.706,21.7531,21.6981,21.7374,21300.0
2011-08-11 14:40:00,27.69,27.7,27.65,27.68,27600.0,21.7295,21.7374,21.6981,21.7217,27600.0
2011-08-11 14:45:00,27.69,27.72,27.67,27.69,18600.0,21.7295,21.7531,21.7138,21.7295,18600.0
2011-08-11 14:50:00,27.68,27.75,27.67,27.75,19500.0,21.7217,21.7766,21.7138,21.7766,19500.0
2011-08-11 14:55:00,27.75,27.8,27.73,27.74,64300.0,21.7766,21.8159,21.7609,21.7688,64300.0
2011-08-11 15:00:00,27.74,27.8,27.73,27.8,45800.0,21.7688,21.8159,21.7609,21.8159,45800.0
2011-08-11 15:05:00,27.81,27.86,27.79,27.79,41200.0,21.8237,21.8629,21.808,21.808,41200.0
2011-08-11 15:10:00,27.81,27.86,27.79,27.85,24900.0,21.8237,21.8629,21.808,21.8551,24900.0
2011-08-11 15:15:00,27.84,27.87,27.83,27.84,68600.0,21.8472,21.8708,21.8394,21.8472,68600.0
2011-08-11 15:20:00,27.85,27.87,27.84,27.87,52500.0,21.8551,21.8708,21.8472,21.8708,52500.0
2011-08-11 15:25:00,27.87,27.92,27.87,27.92,64700.0,21.8708,21.91,21.8708,21.91,64700.0
2011-08-11 15:30:00,27.93,27.97,27.91,27.96,90000.0,21.9179,21.9493,21.9022,21.9414,90000.0
2011-08-11 15:35:00,27.96,27.98,27.9,27.94,81900.0,21.9414,21.9571,21.8943,21.9257,81900.0
2011-08-11 15:40:00,27.94,28.07,27.93,28.06,73100.0,21.9257,22.0277,21.9179,22.0199,73100.0
2011-08-11 15:45:00,28.06,28.12,28.02,28.05,223100.0,22.0199,22.067,21.9885,22.012,223100.0
2011-08-11 15:50:00,28.05,28.07,27.99,28.01,158400.0,22.012,22.0277,21.965,21.9807,158400.0
2011-08-11 15:55:00,28.02,28.1,27.85,27.86,395400.0,21.9885,22.0513,21.8551,21.8629,395400.0
2011-08-12 09:30:00,28.05,28.21,28.0,28.09,38900.0,22.012,22.1376,21.9728,22.0434,38900.0
2011-08-12 09:35:00,28.09,28.1,27.96,27.98,24300.0,22.0434,22.0513,21.9414,21.9571,24300.0
2011-08-12 09:40:00,28.0,28.02,27.92,27.99,18000.0,21.9728,21.9885,21.91,21.965,18000.0
2011-08-12 09:45:00,27.97,28.15,27.97,28.11,44200.0,21.9493,22.0905,21.9493,22.0591,44200.0
2011-08-12 09:50:00,28.08,28.12,27.99,28.0,30600.0,22.0356,22.067,21.965,21.9728,30600.0
2011-08-12 09:55:00,27.99,28.04,27.81,27.9,30800.0,21.965,22.0042,21.8237,21.8943,30800.0
2011-08-12 10:00:00,27.89,27.97,27.74,27.83,53700.0,21.8865,21.9493,21.7688,21.8394,53700.0
2011-08-12 10:05:00,27.83,27.9,27.79,27.82,27300.0,21.8394,21.8943,21.808,21.8315,27300.0
2011-08-12 10:10:00,27.85,27.95,27.76,27.93,47500.0,21.8551,21.9336,21.7845,21.9179,47500.0
2011-08-12 10:15:00,27.93,27.97,27.9,27.95,23400.0,21.9179,21.9493,21.8943,21.9336,23400.0
2011-08-12 10:20:00,27.97,27.98,27.89,27.94,24700.0,21.9493,21.9571,21.8865,21.9257,24700.0
2011-08-12 10:25:00,27.95,28.07,27.95,28.02,21100.0,21.9336,22.0277,21.9336,21.9885,21100.0
2011-08-12 10:30:00,28.02,28.06,28.01,28.05,14700.0,21.9885,22.0199,21.9807,22.012,14700.0
2011-08-12 10:35:00,28.06,28.12,28.04,28.12,14000.0,22.0199,22.067,22.0042,22.067,14000.0
2011-08-12 10:40:00,28.11,28.12,28.01,28.01,19700.0,22.0591,22.067,21.9807,21.9807,19700.0
2011-08-12 10:45:00,28.01,28.06,27.98,28.0,29400.0,21.9807,22.0199,21.9571,21.9728,29400.0
2011-08-12 10:50:00,28.0,28.02,27.94,28.0,27300.0,21.9728,21.9885,21.9257,21.9728,27300.0
2011-08-12 10:55:00,28.01,28.09,27.98,28.07,22500.0,21.9807,22.0434,21.9571,22.0277,22500.0
2011-08-12 11:00:00,28.06,28.1,28.03,28.03,15100.0,22.0199,22.0513,21.9963,21.9963,15100.0
2011-08-12 11:05:00,28.02,28.13,28.02,28.11,13500.0,21.9885,22.0748,21.9885,22.0591,13500.0
2011-08-12 11:10:00,28.11,28.16,28.09,28.14,14400.0,22.0591,22.0984,22.0434,22.0827,14400.0
2011-08-12 11:15:00,28.14,28.17,28.1,28.1,27100.0,22.0827,22.1062,22.0513,22.0513,27100.0
2011-08-12 11:20:00,28.09,28.1,28.05,28.05,18300.0,22.0434,22.0513,22.012,22.012,18300.0
2011-08-12 11:25:00,28.05,28.11,28.03,28.09,14100.0,22.012,22.0591,21.9963,22.0434,14100.0
2011-08-12 11:30:00,28.08,28.16,28.07,28.12,19000.0,22.0356,22.0984,22.0277,22.067,19000.0
2011-08-12 11:35:00,28.13,28.17,28.13,28.13,33800.0,22.0748,22.1062,22.0748,22.0748,33800.0
2011-08-12 11:40:00,28.13,28.16,28.1,28.16,9600.0,22.0748,22.0984,22.0513,22.0984,9600.0
2011-08-12 11:45:00,28.16,28.17,28.1,28.13,42900.0,22.0984,22.1062,22.0513,22.0748,42900.0
2011-08-12 11:50:00,28.13,28.16,28.12,28.14,27900.0,22.0748,22.0984,22.067,22.0827,27900.0
2011-08-12 11:55:00,28.15,28.16,28.07,28.13,19400.0,22.0905,22.0984,22.0277,22.0748,19400.0
2011-08-12 12:00:00,28.13,28.16,28.13,28.15,14800.0,22.0748,22.0984,22.0748,22.0905,14800.0
2011-08-12 12:05:00,28.15,28.16,28.13,28.14,11600.0,22.0905,22.0984,22.0748,22.0827,11600.0
2011-08-12 12:10:00,28.13,28.13,28.1,28.1,9400.0,22.0748,22.0748,22.0513,22.0513,9400.0
2011-08-12 12:15:00,28.1,28.14,28.1,28.13,6300.0,22.0513,22.0827,22.0513,22.0748,6300.0
2011-08-12 12:20:00,28.12,28.12,28.07,28.07,9000.0,22.067,22.067,22.0277,22.0277,9000.0
2011-08-12 12:25:00,28.07,28.08,28.02,28.08,10200.0,22.0277,22.0356,21.9885,22.0356,10200.0
2011-08-12 12:30:00,28.08,28.11,28.04,28.11,20000.0,22.0356,22.0591,22.0042,22.0591,20000.0
2011-08-12 12:35:00,28.09,28.1,28.05,28.05,8400.0,22.0434,22.0513,22.012,22.012,8400.0
2011-08-12 12:40:00,28.05,28.08,28.03,28.07,11200.0,22.012,22.0356,21.9963,22.0277,11200.0
2011-08-12 12:45:00,28.07,28.08,28.01,28.02,12300.0,22.0277,22.0356,21.9807,21.9885,12300.0
2011-08-12 12:50:00,28.01,28.04,28.0,28.03,7600.0,21.9807,22.0042,21.9728,21.9963,7600.0
2011-08-12 12:55:00,28.02,28.05,28.01,28.05,7600.0,21.9885,22.012,21.9807,22.012,7600.0
2011-08-12 13:00:00,28.05,28.07,28.05,28.07,12000.0,22.012,22.0277,22.012,22.0277,12000.0
2011-08-12 13:05:00,28.07,28.08,28.05,28.05,15500.0,22.0277,22.0356,22.012,22.012,15500.0
2011-08-12 13:10:00,28.05,28.07,28.04,28.04,10300.0,22.012,22.0277,22.0042,22.0042,10300.0
2011-08-12 13:15:00,28.03,28.04,28.02,28.04,4000.0,21.9963,22.0042,21.9885,22.0042,4000.0
2011-08-12 13:20:00,28.04,28.05,27.99,28.0,28500.0,22.0042,22.012,21.965,21.9728,28500.0
2011-08-12 13:25:00,28.0,28.04,27.99,28.04,14100.0,21.9728,22.0042,21.965,22.0042,14100.0
2011-08-12 13:30:00,28.04,28.06,28.02,28.06,7600.0,22.0042,22.0199,21.9885,22.0199,7600.0
2011-08-12 13:35:00,28.06,28.1,28.06,28.09,22900.0,22.0199,22.0513,22.0199,22.0434,22900.0
2011-08-12 13:40:00,28.09,28.15,28.09,28.12,17200.0,22.0434,22.0905,22.0434,22.067,17200.0
2011-08-12 13:45:00,28.13,28.14,28.11,28.11,16800.0,22.0748,22.0827,22.0591,22.0591,16800.0
2011-08-12 13:50:00,28.11,28.12,28.11,28.11,9200.0,22.0591,22.067,22.0591,22.0591,9200.0
2011-08-12 13:55:00,28.11,28.11,28.1,28.1,12900.0,22.0591,22.0591,22.0513,22.0513,12900.0
2011-08-12 14:00:00,28.1,28.12,28.1,28.11,13000.0,22.0513,22.067,22.0513,22.0591,13000.0
2011-08-12 14:05:00,28.11,28.13,28.11,28.13,4300.0,22.0591,22.0748,22.0591,22.0748,4300.0
2011-08-12 14:10:00,28.13,28.13,28.07,28.09,24400.0,22.0748,22.0748,22.0277,22.0434,24400.0
2011-08-12 14:15:00,28.1,28.1,28.0,28.03,24000.0,22.0513,22.0513,21.9728,21.9963,24000.0
2011-08-12 14:20:00,28.02,28.02,27.93,27.97,52700.0,21.9885,21.9885,21.9179,21.9493,52700.0
2011-08-12 14:25:00,27.97,28.05,27.97,28.02,16500.0,21.9493,22.012,21.9493,21.9885,16500.0
2011-08-12 14:30:00,28.01,28.05,27.99,28.01,14700.0,21.9807,22.012,21.965,21.9807,14700.0
2011-08-12 14:35:00,28.02,28.03,27.97,27.98,21800.0,21.9885,21.9963,21.9493,21.9571,21800.0
2011-08-12 14:40:00,27.97,28.03,27.95,28.03,20700.0,21.9493,21.9963,21.9336,21.9963,20700.0
2011-08-12 14:45:00,28.02,28.09,28.02,28.06,18300.0,21.9885,22.0434,21.9885,22.0199,18300.0
2011-08-12 14:50:00,28.05,28.05,28.01,28.05,14200.0,22.012,22.012,21.9807,22.012,14200.0
2011-08-12 14:55:00,28.05,28.07,28.02,28.06,18100.0,22.012,22.0277,21.9885,22.0199,18100.0
2011-08-12 15:00:00,28.06,28.1,28.06,28.08,28800.0,22.0199,22.0513,22.0199,22.0356,28800.0
2011-08-12 15:05:00,28.09,28.1,28.03,28.03,15900.0,22.0434,22.0513,21.9963,21.9963,15900.0
2011-08-12 15:10:00,28.02,28.06,28.01,28.03,20200.0,21.9885,22.0199,21.9807,21.9963,20200.0
2011-08-12 15:15:00,28.02,28.05,28.0,28.01,22600.0,21.9885,22.012,21.9728,21.9807,22600.0
2011-08-12 15:20:00,28.02,28.08,28.01,28.06,21700.0,21.9885,22.0356,21.9807,22.0199,21700.0
2011-08-12 15:25:00,28.06,28.07,28.02,28.03,21000.0,22.0199,22.0277,21.9885,21.9963,21000.0
2011-08-12 15:30:00,28.04,28.04,27.96,28.01,76800.0,22.0042,22.0042,21.9414,21.9807,76800.0
2011-08-12 15:35:00,28.01,28.05,28.0,28.04,28500.0,21.9807,22.012,21.9728,22.0042,28500.0
2011-08-12 15:40:00,28.04,28.1,28.04,28.08,43500.0,22.0042,22.0513,22.0042,22.0356,43500.0
2011-08-12 15:45:00,28.08,28.12,28.05,28.11,92800.0,22.0356,22.067,22.012,22.0591,92800.0
2011-08-12 15:50:00,28.11,28.15,28.09,28.1,85300.0,22.0591,22.0905,22.0434,22.0513,85300.0
2011-08-12 15:55:00,28.11,28.14,28.08,28.09,72500.0,22.0591,22.0827,22.0356,22.0434,72500.0
2011-08-15 09:30:00,27.92,28.27,27.91,28.26,60500.0,21.91,22.1847,21.9022,22.1768,60500.0
2011-08-15 09:35:00,28.25,28.26,28.16,28.22,24300.0,22.169,22.1768,22.0984,22.1454,24300.0
2011-08-15 09:40:00,28.22,28.22,28.15,28.15,14700.0,22.1454,22.1454,22.0905,22.0905,14700.0
2011-08-15 09:45:00,28.15,28.18,28.08,28.18,33200.0,22.0905,22.1141,22.0356,22.1141,33200.0
2011-08-15 09:50:00,28.18,28.21,28.1,28.13,23000.0,22.1141,22.1376,22.0513,22.0748,23000.0
2011-08-15 09:55:00,28.13,28.13,28.08,28.12,22700.0,22.0748,22.0748,22.0356,22.067,22700.0
2011-08-15 10:00:00,28.12,28.14,28.05,28.05,25000.0,22.067,22.0827,22.012,22.012,25000.0
2011-08-15 10:05:00,28.06,28.07,28.03,28.05,35700.0,22.0199,22.0277,21.9963,22.012,35700.0
2011-08-15 10:10:00,28.06,28.07,28.0,28.0,37300.0,22.0199,22.0277,21.9728,21.9728,37300.0
2011-08-15 10:15:00,28.02,28.05,28.0,28.0,44300.0,21.9885,22.012,21.9728,21.9728,44300.0
2011-08-15 10:20:00,28.0,28.02,27.95,28.02,29000.0,21.9728,21.9885,21.9336,21.9885,29000.0
2011-08-15 10:25:00,28.02,28.03,27.97,27.98,49200.0,21.9885,21.9963,21.9493,21.9571,49200.0
2011-08-15 10:30:00,27.99,28.0,27.94,27.94,26900.0,21.965,21.9728,21.9257,21.9257,26900.0
2011-08-15 10:35:00,27.94,27.95,27.85,27.85,60500.0,21.9257,21.9336,21.8551,21.8551,60500.0
2011-08-15 10:40:00,27.85,27.86,27.8,27.81,34400.0,21.8551,21.8629,21.8159,21.8237,34400.0
2011-08-15 10:45:00,27.81,27.84,27.8,27.83,24000.0,21.8237,21.8472,21.8159,21.8394,24000.0
2011-08-15 10:50:00,27.83,27.86,27.83,27.86,19500.0,21.8394,21.8629,21.8394,21.8629,19500.0
2011-08-15 10:55:00,27.86,27.86,27.83,27.84,22000.0,21.8629,21.8629,21.8394,21.8472,22000.0
2011-08-15 11:00:00,27.84,27.85,27.81,27.82,20400.0,21.8472,21.8551,21.8237,21.8315,20400.0
2011-08-15 11:05:00,27.82,27.82,27.77,27.77,17300.0,21.8315,21.8315,21.7923,21.7923,17300.0
2011-08-15 11:10:00,27.77,27.78,27.69,27.7,32800.0,21.7923,21.8002,21.7295,21.7374,32800.0
2011-08-15 11:15:00,27.7,27.7,27.64,27.64,20700.0,21.7374,21.7374,21.6903,21.6903,20700.0
2011-08-15 11:20:00,27.65,27.68,27.65,27.66,16000.0,21.6981,21.7217,21.6981,21.706,16000.0
2011-08-15 11:25:00,27.67,27.69,27.63,27.69,14300.0,21.7138,21.7295,21.6824,21.7295,14300.0
2011-08-15 11:30:00,27.69,27.72,27.66,27.69,22200.0,21.7295,21.7531,21.706,21.7295,22200.0
2011-08-15 11:35:00,27.69,27.69,27.64,27.64,22100.0,21.7295,21.7295,21.6903,21.6903,22100.0
2011-08-15 11:40:00,27.65,27.67,27.64,27.67,11100.0,21.6981,21.7138,21.6903,21.7138,11100.0
2011-08-15 11:45:00,27.67,27.69,27.67,27.68,15300.0,21.7138,21.7295,21.7138,21.7217,15300.0
2011-08-15 11:50:00,27.68,27.74,27.68,27.73,9300.0,21.7217,21.7688,21.7217,21.7609,9300.0
2011-08-15 11:55:00,27.72,27.74,27.72,27.72,9300.0,21.7531,21.7688,21.7531,21.7531,9300.0
2011-08-15 12:00:00,27.73,27.78,27.72,27.78,12900.0,21.7609,21.8002,21.7531,21.8002,12900.0
2011-08-15 12:05:00,27.78,27.78,27.76,27.76,18800.0,21.8002,21.8002,21.7845,21.7845,18800.0
2011-08-15 12:10:00,27.76,27.78,27.75,27.77,9300.0,21.7845,21.8002,21.7766,21.7923,9300.0
2011-08-15 12:15:00,27.77,27.81,27.77,27.81,3900.0,21.7923,21.8237,21.7923,21.8237,3900.0
2011-08-15 12:20:00,27.79,27.81,27.79,27.8,13800.0,21.808,21.8237,21.808,21.8159,13800.0
2011-08-15 12:25:00,27.8,27.85,27.79,27.84,8700.0,21.8159,21.8551,21.808,21.8472,8700.0
2011-08-15 12:30:00,27.84,27.86,27.84,27.85,10300.0,21.8472,21.8629,21.8472,21.8551,10300.0
2011-08-15 12:35:00,27.85,27.9,27.84,27.9,12800.0,21.8551,21.8943,21.8472,21.8943,12800.0
2011-08-15 12:40:00,27.9,27.93,27.9,27.91,12700.0,21.8943,21.9179,21.8943,21.9022,12700.0
2011-08-15 12:45:00,27.91,27.93,27.9,27.93,15700.0,21.9022,21.9179,21.8943,21.9179,15700.0
2011-08-15 12:50:00,27.92,27.98,27.92,27.97,15900.0,21.91,21.9571,21.91,21.9493,15900.0
2011-08-15 12:55:00,27.97,27.99,27.97,27.99,7600.0,21.9493,21.965,21.9493,21.965,7600.0
2011-08-15 13:00:00,28.0,28.05,27.99,28.02,18400.0,21.9728,22.012,21.965,21.9885,18400.0
2011-08-15 13:05:00,28.02,28.04,28.01,28.04,9000.0,21.9885,22.0042,21.9807,22.0042,9000.0
2011-08-15 13:10:00,28.04,28.05,27.97,27.99,37200.0,22.0042,22.012,21.9493,21.965,37200.0
2011-08-15 13:15:00,27.99,28.03,27.99,28.01,9700.0,21.965,21.9963,21.965,21.9807,9700.0
2011-08-15 13:20:00,28.01,28.03,28.0,28.03,6200.0,21.9807,21.9963,21.9728,21.9963,6200.0
2011-08-15 13:25:00,28.04,28.07,28.03,28.07,9400.0,22.0042,22.0277,21.9963,22.0277,9400.0
2011-08-15 13:30:00,28.08,28.09,28.03,28.07,15500.0,22.0356,22.0434,21.9963,22.0277,15500.0
2011-08-15 13:35:00,28.07,28.1,28.07,28.09,19000.0,22.0277,22.0513,22.0277,22.0434,19000.0
2011-08-15 13:40:00,28.08,28.1,28.08,28.1,9700.0,22.0356,22.0513,22.0356,22.0513,9700.0
2011-08-15 13:45:00,28.1,28.11,28.09,28.09,13000.0,22.0513,22.0591,22.0434,22.0434,13000.0
2011-08-15 13:50:00,28.09,28.11,28.08,28.09,11400.0,22.0434,22.0591,22.0356,22.0434,11400.0
2011-08-15 13:55:00,28.09,28.13,28.08,28.12,13300.0,22.0434,22.0748,22.0356,22.067,13300.0
2011-08-15 14:00:00,28.12,28.18,28.11,28.18,10600.0,22.067,22.1141,22.0591,22.1141,10600.0
2011-08-15 14:05:00,28.18,28.2,28.16,28.18,11200.0,22.1141,22.1298,22.0984,22.1141,11200.0
2011-08-15 14:10:00,28.17,28.18,28.15,28.17,12100.0,22.1062,22.1141,22.0905,22.1062,12100.0
2011-08-15 14:15:00,28.17,28.18,28.15,28.18,11700.0,22.1062,22.1141,22.0905,22.1141,11700.0
2011-08-15 14:20:00,28.17,28.2,28.16,28.18,18700.0,22.1062,22.1298,22.0984,22.1141,18700.0
2011-08-15 14:25:00,28.18,28.23,28.18,28.22,15200.0,22.1141,22.1533,22.1141,22.1454,15200.0
2011-08-15 14:30:00,28.22,28.25,28.19,28.19,27400.0,22.1454,22.169,22.1219,22.1219,27400.0
2011-08-15 14:35:00,28.19,28.21,28.17,28.17,11700.0,22.1219,22.1376,22.1062,22.1062,11700.0
2011-08-15 14:40:00,28.17,28.22,28.16,28.21,15200.0,22.1062,22.1454,22.0984,22.1376,15200.0
2011-08-15 14:45:00,28.21,28.25,28.21,28.24,11500.0,22.1376,22.169,22.1376,22.1611,11500.0
2011-08-15 14:50:00,28.25,28.25,28.22,28.22,15100.0,22.169,22.169,22.1454,22.1454,15100.0
2011-08-15 14:55:00,28.22,28.25,28.22,28.24,19000.0,22.1454,22.169,22.1454,22.1611,19000.0
2011-08-15 15:00:00,28.25,28.25,28.23,28.25,26100.0,22.169,22.169,22.1533,22.169,26100.0
2011-08-15 15:05:00,28.25,28.25,28.24,28.24,13600.0,22.169,22.169,22.1611,22.1611,13600.0
2011-08-15 15:10:00,28.24,28.25,28.23,28.24,28100.0,22.1611,22.169,22.1533,22.1611,28100.0
2011-08-15 15:15:00,28.25,28.25,28.2,28.2,32700.0,22.169,22.169,22.1298,22.1298,32700.0
2011-08-15 15:20:00,28.2,28.21,28.11,28.11,66500.0,22.1298,22.1376,22.0591,22.0591,66500.0
2011-08-15 15:25:00,28.1,28.16,28.1,28.14,50200.0,22.0513,22.0984,22.0513,22.0827,50200.0
2011-08-15 15:30:00,28.14,28.21,28.13,28.2,39600.0,22.0827,22.1376,22.0748,22.1298,39600.0
2011-08-15 15:35:00,28.2,28.22,28.18,28.21,34600.0,22.1298,22.1454,22.1141,22.1376,34600.0
2011-08-15 15:40:00,28.2,28.23,28.19,28.23,34300.0,22.1298,22.1533,22.1219,22.1533,34300.0
2011-08-15 15:45:00,28.23,28.24,28.19,28.21,37500.0,22.1533,22.1611,22.1219,22.1376,37500.0
2011-08-15 15:50:00,28.2,28.24,28.2,28.23,46400.0,22.1298,22.1611,22.1298,22.1533,46400.0
2011-08-15 15:55:00,28.23,28.25,28.22,28.25,116200.0,22.1533,22.169,22.1454,22.169,116200.0
2011-08-16 09:30:00,27.91,28.01,27.79,28.01,22200.0,21.9022,21.9807,21.808,21.9807,22200.0
2011-08-16 09:35:00,28.02,28.13,28.02,28.07,16600.0,21.9885,22.0748,21.9885,22.0277,16600.0
2011-08-16 09:40:00,28.12,28.12,27.89,27.93,18700.0,22.067,22.067,21.8865,21.9179,18700.0
2011-08-16 09:45:00,27.93,27.97,27.88,27.93,26900.0,21.9179,21.9493,21.8786,21.9179,26900.0
2011-08-16 09:50:00,27.93,27.98,27.89,27.96,18500.0,21.9179,21.9571,21.8865,21.9414,18500.0
2011-08-16 09:55:00,27.96,28.05,27.96,28.01,26900.0,21.9414,22.012,21.9414,21.9807,26900.0
2011-08-16 10:00:00,28.02,28.08,28.01,28.01,20900.0,21.9885,22.0356,21.9807,21.9807,20900.0
2011-08-16 10:05:00,28.02,28.02,27.98,28.02,19900.0,21.9885,21.9885,21.9571,21.9885,19900.0
2011-08-16 10:10:00,28.02,28.05,28.01,28.03,16900.0,21.9885,22.012,21.9807,21.9963,16900.0
2011-08-16 10:15:00,28.03,28.08,28.02,28.05,18900.0,21.9963,22.0356,21.9885,22.012,18900.0
2011-08-16 10:20:00,28.06,28.09,28.05,28.08,14700.0,22.0199,22.0434,22.012,22.0356,14700.0
2011-08-16 10:25:00,28.1,28.12,28.06,28.11,17900.0,22.0513,22.067,22.0199,22.0591,17900.0
2011-08-16 10:30:00,28.12,28.12,28.06,28.08,13700.0,22.067,22.067,22.0199,22.0356,13700.0
2011-08-16 10:35:00,28.09,28.09,28.06,28.07,13900.0,22.0434,22.0434,22.0199,22.0277,13900.0
2011-08-16 10:40:00,28.08,28.1,28.03,28.03,21500.0,22.0356,22.0513,21.9963,21.9963,21500.0
2011-08-16 10:45:00,28.04,28.06,28.01,28.05,18100.0,22.0042,22.0199,21.9807,22.012,18100.0
2011-08-16 10:50:00,28.05,28.11,28.04,28.1,18800.0,22.012,22.0591,22.0042,22.0513,18800.0
2011-08-16 10:55:00,28.1,28.14,28.09,28.14,14100.0,22.0513,22.0827,22.0434,22.0827,14100.0
2011-08-16 11:00:00,28.13,28.14,28.07,28.11,14400.0,22.0748,22.0827,22.0277,22.0591,14400.0
2011-08-16 11:05:00,28.11,28.15,28.06,28.08,14900.0,22.0591,22.0905,22.0199,22.0356,14900.0
2011-08-16 11:10:00,28.08,28.08,28.0,28.01,13200.0,22.0356,22.0356,21.9728,21.9807,13200.0
2011-08-16 11:15:00,28.01,28.02,27.99,28.0,10400.0,21.9807,21.9885,21.965,21.9728,10400.0
2011-08-16 11:20:00,28.01,28.02,27.98,27.99,33700.0,21.9807,21.9885,21.9571,21.965,33700.0
2011-08-16 11:25:00,28.0,28.01,27.99,28.0,15400.0,21.9728,21.9807,21.965,21.9728,15400.0
2011-08-16 11:30:00,28.01,28.04,28.0,28.0,14300.0,21.9807,22.0042,21.9728,21.9728,14300.0
2011-08-16 11:35:00,28.01,28.06,28.01,28.05,20700.0,21.9807,22.0199,21.9807,22.012,20700.0
2011-08-16 11:40:00,28.05,28.14,28.05,28.14,10400.0,22.012,22.0827,22.012,22.0827,10400.0
2011-08-16 11:45:00,28.14,28.15,28.14,28.14,8300.0,22.0827,22.0905,22.0827,22.0827,8300.0
2011-08-16 11:50:00,28.14,28.15,28.13,28.14,5500.0,22.0827,22.0905,22.0748,22.0827,5500.0
2011-08-16 11:55:00,28.13,28.15,28.12,28.15,10000.0,22.0748,22.0905,22.067,22.0905,10000.0
2011-08-16 12:00:00,28.16,28.17,28.16,28.16,6400.0,22.0984,22.1062,22.0984,22.0984,6400.0
2011-08-16 12:05:00,28.16,28.19,28.12,28.19,55600.0,22.0984,22.1219,22.067,22.1219,55600.0
2011-08-16 12:10:00,28.19,28.23,28.05,28.13,44100.0,22.1219,22.1533,22.012,22.0748,44100.0
2011-08-16 12:15:00,28.14,28.16,28.08,28.1,37000.0,22.0827,22.0984,22.0356,22.0513,37000.0
2011-08-16 12:20:00,28.1,28.15,28.05,28.08,22300.0,22.0513,22.0905,22.012,22.0356,22300.0
2011-08-16 12:25:00,28.07,28.09,27.97,27.98,37500.0,22.0277,22.0434,21.9493,21.9571,37500.0
2011-08-16 12:30:00,27.98,28.01,27.97,28.0,25400.0,21.9571,21.9807,21.9493,21.9728,25400.0
2011-08-16 12:35:00,28.01,28.06,28.0,28.01,12100.0,21.9807,22.0199,21.9728,21.9807,12100.0
2011-08-16 12:40:00,28.01,28.06,28.0,28.03,8900.0,21.9807,22.0199,21.9728,21.9963,8900.0
2011-08-16 12:45:00,28.03,28.04,27.91,27.92,41200.0,21.9963,22.0042,21.9022,21.91,41200.0
2011-08-16 12:50:00,27.93,27.95,27.9,27.94,10500.0,21.9179,21.9336,21.8943,21.9257,10500.0
2011-08-16 12:55:00,27.93,27.94,27.9,27.91,13100.0,21.9179,21.9257,21.8943,21.9022,13100.0
2011-08-16 13:00:00,27.91,27.91,27.77,27.8,38800.0,21.9022,21.9022,21.7923,21.8159,38800.0
2011-08-16 13:05:00,27.82,27.82,27.69,27.77,24100.0,21.8315,21.8315,21.7295,21.7923,24100.0
2011-08-16 13:10:00,27.77,27.82,27.76,27.8,24200.0,21.7923,21.8315,21.7845,21.8159,24200.0
2011-08-16 13:15:00,27.81,27.85,27.81,27.82,8700.0,21.8237,21.8551,21.8237,21.8315,8700.0
2011-08-16 13:20:00,27.82,27.87,27.78,27.87,13500.0,21.8315,21.8708,21.8002,21.8708,13500.0
2011-08-16 13:25:00,27.86,27.86,27.83,27.84,8500.0,21.8629,21.8629,21.8394,21.8472,8500.0
2011-08-16 13:30:00,27.83,27.89,27.82,27.87,15800.0,21.8394,21.8865,21.8315,21.8708,15800.0
2011-08-16 13:35:00,27.88,27.88,27.85,27.85,7200.0,21.8786,21.8786,21.8551,21.8551,7200.0
2011-08-16 13:40:00,27.86,27.87,27.83,27.86,7800.0,21.8629,21.8708,21.8394,21.8629,7800.0
2011-08-16 13:45:00,27.85,27.88,27.84,27.88,6300.0,21.8551,21.8786,21.8472,21.8786,6300.0
2011-08-16 13:50:00,27.88,27.98,27.88,27.97,13500.0,21.8786,21.9571,21.8786,21.9493,13500.0
2011-08-16 13:55:00,27.97,28.0,27.97,27.98,13100.0,21.9493,21.9728,21.9493,21.9571,13100.0
2011-08-16 14:00:00,27.99,28.07,27.99,28.04,15700.0,21.965,22.0277,21.965,22.0042,15700.0
2011-08-16 14:05:00,28.03,28.05,28.02,28.03,10900.0,21.9963,22.012,21.9885,21.9963,10900.0
2011-08-16 14:10:00,28.03,28.09,28.02,28.09,14200.0,21.9963,22.0434,21.9885,22.0434,14200.0
2011-08-16 14:15:00,28.08,28.09,28.05,28.06,8900.0,22.0356,22.0434,22.012,22.0199,8900.0
2011-08-16 14:20:00,28.07,28.09,28.04,28.05,8200.0,22.0277,22.0434,22.0042,22.012,8200.0
2011-08-16 14:25:00,28.04,28.05,28.04,28.05,5500.0,22.0042,22.012,22.0042,22.012,5500.0
2011-08-16 14:30:00,28.05,28.06,28.0,28.0,12500.0,22.012,22.0199,21.9728,21.9728,12500.0
2011-08-16 14:35:00,28.01,28.02,27.94,27.96,17000.0,21.9807,21.9885,21.9257,21.9414,17000.0
2011-08-16 14:40:00,27.96,28.0,27.95,27.99,9100.0,21.9414,21.9728,21.9336,21.965,9100.0
2011-08-16 14:45:00,28.0,28.02,27.98,28.01,13900.0,21.9728,21.9885,21.9571,21.9807,13900.0
2011-08-16 14:50:00,28.02,28.02,27.94,27.94,16900.0,21.9885,21.9885,21.9257,21.9257,16900.0
2011-08-16 14:55:00,27.96,27.96,27.93,27.96,14100.0,21.9414,21.9414,21.9179,21.9414,14100.0
2011-08-16 15:00:00,27.95,28.01,27.94,28.0,16900.0,21.9336,21.9807,21.9257,21.9728,16900.0
2011-08-16 15:05:00,28.0,28.06,28.0,28.06,23700.0,21.9728,22.0199,21.9728,22.0199,23700.0
2011-08-16 15:10:00,28.06,28.08,28.02,28.02,24500.0,22.0199,22.0356,21.9885,21.9885,24500.0
2011-08-16 15:15:00,28.01,28.11,27.99,28.05,103300.0,21.9807,22.0591,21.965,22.012,103300.0
2011-08-16 15:20:00,28.05,28.09,28.04,28.09,16800.0,22.012,22.0434,22.0042,22.0434,16800.0
2011-08-16 15:25:00,28.1,28.21,28.1,28.21,29000.0,22.0513,22.1376,22.0513,22.1376,29000.0
2011-08-16 15:30:00,28.22,28.23,28.18,28.2,29800.0,22.1454,22.1533,22.1141,22.1298,29800.0
2011-08-16 15:35:00,28.21,28.22,28.19,28.21,18800.0,22.1376,22.1454,22.1219,22.1376,18800.0
2011-08-16 15:40:00,28.21,28.27,28.19,28.26,39700.0,22.1376,22.1847,22.1219,22.1768,39700.0
2011-08-16 15:45:00,28.27,28.28,28.13,28.16,66500.0,22.1847,22.1925,22.0748,22.0984,66500.0
2011-08-16 15:50:00,28.16,28.16,28.08,28.1,57100.0,22.0984,22.0984,22.0356,22.0513,57100.0
2011-08-16 15:55:00,28.09,28.1,28.05,28.08,61300.0,22.0434,22.0513,22.012,22.0356,61300.0
2011-08-17 09:30:00,28.2,28.29,28.16,28.26,18900.0,22.1298,22.2004,22.0984,22.1768,18900.0
2011-08-17 09:35:00,28.25,28.27,28.23,28.27,3400.0,22.169,22.1847,22.1533,22.1847,3400.0
2011-08-17 09:40:00,28.28,28.3,28.24,28.27,6400.0,22.1925,22.2082,22.1611,22.1847,6400.0
2011-08-17 09:45:00,28.27,28.3,28.25,28.26,40300.0,22.1847,22.2082,22.169,22.1768,40300.0
2011-08-17 09:50:00,28.27,28.28,28.2,28.21,39800.0,22.1847,22.1925,22.1298,22.1376,39800.0
2011-08-17 09:55:00,28.21,28.24,28.17,28.23,18900.0,22.1376,22.1611,22.1062,22.1533,18900.0
2011-08-17 10:00:00,28.23,28.31,28.23,28.27,22700.0,22.1533,22.2161,22.1533,22.1847,22700.0
2011-08-17 10:05:00,28.27,28.3,28.23,28.23,18700.0,22.1847,22.2082,22.1533,22.1533,18700.0
2011-08-17 10:10:00,28.22,28.23,28.19,28.2,32500.0,22.1454,22.1533,22.1219,22.1298,32500.0
2011-08-17 10:15:00,28.2,28.22,28.19,28.2,14100.0,22.1298,22.1454,22.1219,22.1298,14100.0
2011-08-17 10:20:00,28.2,28.22,28.18,28.2,9100.0,22.1298,22.1454,22.1141,22.1298,9100.0
2011-08-17 10:25:00,28.19,28.24,28.19,28.24,15100.0,22.1219,22.1611,22.1219,22.1611,15100.0
2011-08-17 10:30:00,28.23,28.24,28.17,28.19,11900.0,22.1533,22.1611,22.1062,22.1219,11900.0
2011-08-17 10:35:00,28.18,28.21,28.18,28.2,17400.0,22.1141,22.1376,22.1141,22.1298,17400.0
2011-08-17 10:40:00,28.2,28.23,28.2,28.22,7500.0,22.1298,22.1533,22.1298,22.1454,7500.0
2011-08-17 10:45:00,28.22,28.23,28.2,28.23,10900.0,22.1454,22.1533,22.1298,22.1533,10900.0
2011-08-17 10:50:00,28.23,28.24,28.16,28.17,17300.0,22.1533,22.1611,22.0984,22.1062,17300.0
2011-08-17 10:55:00,28.18,28.18,28.14,28.14,10500.0,22.1141,22.1141,22.0827,22.0827,10500.0
2011-08-17 11:00:00,28.14,28.18,28.13,28.17,13200.0,22.0827,22.1141,22.0748,22.1062,13200.0
2011-08-17 11:05:00,28.17,28.2,28.13,28.19,15300.0,22.1062,22.1298,22.0748,22.1219,15300.0
2011-08-17 11:10:00,28.19,28.23,28.19,28.21,5100.0,22.1219,22.1533,22.1219,22.1376,5100.0
2011-08-17 11:15:00,28.21,28.21,28.17,28.17,8300.0,22.1376,22.1376,22.1062,22.1062,8300.0
2011-08-17 11:20:00,28.17,28.17,28.13,28.13,8700.0,22.1062,22.1062,22.0748,22.0748,8700.0
2011-08-17 11:25:00,28.12,28.12,28.06,28.1,11300.0,22.067,22.067,22.0199,22.0513,11300.0
2011-08-17 11:30:00,28.1,28.14,28.07,28.07,7800.0,22.0513,22.0827,22.0277,22.0277,7800.0
2011-08-17 11:35:00,28.07,28.08,28.06,28.06,4400.0,22.0277,22.0356,22.0199,22.0199,4400.0
2011-08-17 11:40:00,28.06,28.1,28.02,28.04,12300.0,22.0199,22.0513,21.9885,22.0042,12300.0
2011-08-17 11:45:00,28.04,28.06,28.03,28.05,10900.0,22.0042,22.0199,21.9963,22.012,10900.0
2011-08-17 11:50:00,28.05,28.06,28.04,28.04,8300.0,22.012,22.0199,22.0042,22.0042,8300.0
2011-08-17 11:55:00,28.04,28.04,27.94,27.96,17300.0,22.0042,22.0042,21.9257,21.9414,17300.0
2011-08-17 12:00:00,27.96,27.99,27.95,27.96,15300.0,21.9414,21.965,21.9336,21.9414,15300.0
2011-08-17 12:05:00,27.96,27.96,27.86,27.89,17000.0,21.9414,21.9414,21.8629,21.8865,17000.0
2011-08-17 12:10:00,27.89,27.9,27.84,27.89,12200.0,21.8865,21.8943,21.8472,21.8865,12200.0
2011-08-17 12:15:00,27.89,27.92,27.89,27.89,7600.0,21.8865,21.91,21.8865,21.8865,7600.0
2011-08-17 12:20:00,27.89,27.92,27.89,27.92,3900.0,21.8865,21.91,21.8865,21.91,3900.0
2011-08-17 12:25:00,27.92,27.95,27.92,27.95,5400.0,21.91,21.9336,21.91,21.9336,5400.0
2011-08-17 12:30:00,27.96,27.99,27.96,27.99,11000.0,21.9414,21.965,21.9414,21.965,11000.0
2011-08-17 12:35:00,28.0,28.01,27.99,28.0,5400.0,21.9728,21.9807,21.965,21.9728,5400.0
2011-08-17 12:40:00,28.0,28.01,27.99,27.99,7000.0,21.9728,21.9807,21.965,21.965,7000.0
2011-08-17 12:45:00,27.99,28.0,27.97,27.99,6100.0,21.965,21.9728,21.9493,21.965,6100.0
2011-08-17 12:50:00,28.0,28.01,27.96,27.96,10100.0,21.9728,21.9807,21.9414,21.9414,10100.0
2011-08-17 12:55:00,27.95,27.95,27.87,27.9,6000.0,21.9336,21.9336,21.8708,21.8943,6000.0
2011-08-17 13:00:00,27.91,27.91,27.85,27.86,17200.0,21.9022,21.9022,21.8551,21.8629,17200.0
2011-08-17 13:05:00,27.86,27.88,27.81,27.86,11400.0,21.8629,21.8786,21.8237,21.8629,11400.0
2011-08-17 13:10:00,27.86,27.89,27.85,27.87,11400.0,21.8629,21.8865,21.8551,21.8708,11400.0
2011-08-17 13:15:00,27.87,27.88,27.86,27.88,4900.0,21.8708,21.8786,21.8629,21.8786,4900.0
2011-08-17 13:20:00,27.89,27.89,27.81,27.84,9700.0,21.8865,21.8865,21.8237,21.8472,9700.0
2011-08-17 13:25:00,27.83,27.83,27.74,27.76,26400.0,21.8394,21.8394,21.7688,21.7845,26400.0
2011-08-17 13:30:00,27.76,27.78,27.7,27.71,27100.0,21.7845,21.8002,21.7374,21.7452,27100.0
2011-08-17 13:35:00,27.72,27.74,27.71,27.72,6000.0,21.7531,21.7688,21.7452,21.7531,6000.0
2011-08-17 13:40:00,27.73,27.73,27.67,27.69,15600.0,21.7609,21.7609,21.7138,21.7295,15600.0
2011-08-17 13:45:00,27.68,27.73,27.68,27.73,5000.0,21.7217,21.7609,21.7217,21.7609,5000.0
2011-08-17 13:50:00,27.74,27.81,27.74,27.81,6900.0,21.7688,21.8237,21.7688,21.8237,6900.0
2011-08-17 13:55:00,27.81,27.81,27.77,27.78,12800.0,21.8237,21.8237,21.7923,21.8002,12800.0
2011-08-17 14:00:00,27.79,27.83,27.79,27.83,5100.0,21.808,21.8394,21.808,21.8394,5100.0
2011-08-17 14:05:00,27.82,27.84,27.81,27.81,8900.0,21.8315,21.8472,21.8237,21.8237,8900.0
2011-08-17 14:10:00,27.82,27.83,27.81,27.83,18600.0,21.8315,21.8394,21.8237,21.8394,18600.0
2011-08-17 14:15:00,27.84,27.88,27.83,27.88,6600.0,21.8472,21.8786,21.8394,21.8786,6600.0
2011-08-17 14:20:00,27.89,27.91,27.85,27.85,20700.0,21.8865,21.9022,21.8551,21.8551,20700.0
2011-08-17 14:25:00,27.84,27.84,27.76,27.79,13900.0,21.8472,21.8472,21.7845,21.808,13900.0
2011-08-17 14:30:00,27.8,27.85,27.8,27.83,9300.0,21.8159,21.8551,21.8159,21.8394,9300.0
2011-08-17 14:35:00,27.83,27.83,27.81,27.81,8800.0,21.8394,21.8394,21.8237,21.8237,8800.0
2011-08-17 14:40:00,27.8,27.84,27.78,27.84,8800.0,21.8159,21.8472,21.8002,21.8472,8800.0
2011-08-17 14:45:00,27.84,27.84,27.8,27.82,9200.0,21.8472,21.8472,21.8159,21.8315,9200.0
2011-08-17 14:50:00,27.83,27.83,27.78,27.82,5900.0,21.8394,21.8394,21.8002,21.8315,5900.0
2011-08-17 14:55:00,27.83,27.87,27.83,27.87,7600.0,21.8394,21.8708,21.8394,21.8708,7600.0
2011-08-17 15:00:00,27.87,27.87,27.83,27.86,15900.0,21.8708,21.8708,21.8394,21.8629,15900.0
2011-08-17 15:05:00,27.86,27.9,27.86,27.9,11200.0,21.8629,21.8943,21.8629,21.8943,11200.0
2011-08-17 15:10:00,27.91,27.93,27.9,27.92,22000.0,21.9022,21.9179,21.8943,21.91,22000.0
2011-08-17 15:15:00,27.91,27.94,27.87,27.93,15600.0,21.9022,21.9257,21.8708,21.9179,15600.0
2011-08-17 15:20:00,27.93,27.94,27.91,27.93,21100.0,21.9179,21.9257,21.9022,21.9179,21100.0
2011-08-17 15:25:00,27.93,27.94,27.86,27.86,8000.0,21.9179,21.9257,21.8629,21.8629,8000.0
2011-08-17 15:30:00,27.86,27.87,27.82,27.82,19400.0,21.8629,21.8708,21.8315,21.8315,19400.0
2011-08-17 15:35:00,27.82,27.83,27.79,27.83,27600.0,21.8315,21.8394,21.808,21.8394,27600.0
2011-08-17 15:40:00,27.83,27.86,27.8,27.86,31500.0,21.8394,21.8629,21.8159,21.8629,31500.0
2011-08-17 15:45:00,27.86,27.89,27.85,27.88,51000.0,21.8629,21.8865,21.8551,21.8786,51000.0
2011-08-17 15:50:00,27.89,27.89,27.81,27.84,33100.0,21.8865,21.8865,21.8237,21.8472,33100.0
2011-08-17 15:55:00,27.84,27.87,27.83,27.85,72100.0,21.8472,21.8708,21.8394,21.8551,72100.0
2011-08-18 09:30:00,27.09,27.31,27.07,27.2,48200.0,21.2587,21.4313,21.243,21.345,48200.0
2011-08-18 09:35:00,27.2,27.24,27.06,27.22,33300.0,21.345,21.3764,21.2351,21.3607,33300.0
2011-08-18 09:40:00,27.21,27.24,27.08,27.16,21500.0,21.3529,21.3764,21.2508,21.3136,21500.0
2011-08-18 09:45:00,27.15,27.22,27.13,27.17,28700.0,21.3058,21.3607,21.2901,21.3215,28700.0
2011-08-18 09:50:00,27.17,27.3,27.17,27.21,29800.0,21.3215,21.4235,21.3215,21.3529,29800.0
2011-08-18 09:55:00,27.22,27.24,27.16,27.2,29600.0,21.3607,21.3764,21.3136,21.345,29600.0
2011-08-18 10:00:00,27.19,27.2,26.85,26.88,71400.0,21.3372,21.345,21.0703,21.0939,71400.0
2011-08-18 10:05:00,26.88,26.88,26.68,26.82,73900.0,21.0939,21.0939,20.9369,21.0468,73900.0
2011-08-18 10:10:00,26.81,26.88,26.76,26.87,28700.0,21.039,21.0939,20.9997,21.086,28700.0
2011-08-18 10:15:00,26.86,26.96,26.85,26.91,22600.0,21.0782,21.1567,21.0703,21.1174,22600.0
2011-08-18 10:20:00,26.9,26.96,26.85,26.95,18500.0,21.1096,21.1567,21.0703,21.1488,18500.0
2011-08-18 10:25:00,26.96,27.04,26.95,27.02,17200.0,21.1567,21.2195,21.1488,21.2038,17200.0
2011-08-18 10:30:00,27.03,27.03,26.92,26.92,24200.0,21.2116,21.2116,21.1253,21.1253,24200.0
2011-08-18 10:35:00,26.92,26.96,26.88,26.93,28000.0,21.1253,21.1567,21.0939,21.1331,28000.0
2011-08-18 10:40:00,26.92,26.93,26.84,26.89,23800.0,21.1253,21.1331,21.0625,21.1017,23800.0
2011-08-18 10:45:00,26.89,26.91,26.83,26.91,21300.0,21.1017,21.1174,21.0547,21.1174,21300.0
2011-08-18 10:50:00,26.92,26.97,26.92,26.95,13900.0,21.1253,21.1645,21.1253,21.1488,13900.0
2011-08-18 10:55:00,26.96,26.96,26.9,26.92,15400.0,21.1567,21.1567,21.1096,21.1253,15400.0
2011-08-18 11:00:00,26.92,26.93,26.85,26.85,10800.0,21.1253,21.1331,21.0703,21.0703,10800.0
2011-08-18 11:05:00,26.86,26.88,26.79,26.8,7200.0,21.0782,21.0939,21.0233,21.0311,7200.0
2011-08-18 11:10:00,26.78,26.85,26.77,26.84,20500.0,21.0154,21.0703,21.0076,21.0625,20500.0
2011-08-18 11:15:00,26.84,26.84,26.79,26.82,16300.0,21.0625,21.0625,21.0233,21.0468,16300.0
2011-08-18 11:20:00,26.82,26.84,26.79,26.83,7800.0,21.0468,21.0625,21.0233,21.0547,7800.0
2011-08-18 11:25:00,26.83,26.86,26.81,26.83,6500.0,21.0547,21.0782,21.039,21.0547,6500.0
2011-08-18 11:30:00,26.82,26.93,26.82,26.91,24100.0,21.0468,21.1331,21.0468,21.1174,24100.0
2011-08-18 11:35:00,26.92,26.99,26.92,26.96,17100.0,21.1253,21.1802,21.1253,21.1567,17100.0
2011-08-18 11:40:00,26.95,26.96,26.91,26.95,10800.0,21.1488,21.1567,21.1174,21.1488,10800.0
2011-08-18 11:45:00,26.96,27.0,26.96,27.0,14400.0,21.1567,21.1881,21.1567,21.1881,14400.0
2011-08-18 11:50:00,27.0,27.0,26.93,26.96,11600.0,21.1881,21.1881,21.1331,21.1567,11600.0
2011-08-18 11:55:00,26.96,26.96,26.92,26.96,3800.0,21.1567,21.1567,21.1253,21.1567,3800.0
2011-08-18 12:00:00,26.96,26.96,26.82,26.85,16100.0,21.1567,21.1567,21.0468,21.0703,16100.0
2011-08-18 12:05:00,26.86,26.9,26.83,26.88,19100.0,21.0782,21.1096,21.0547,21.0939,19100.0
2011-08-18 12:10:00,26.86,26.97,26.85,26.94,36100.0,21.0782,21.1645,21.0703,21.141,36100.0
2011-08-18 12:15:00,26.94,26.98,26.93,26.97,19200.0,21.141,21.1724,21.1331,21.1645,19200.0
2011-08-18 12:20:00,26.97,26.99,26.94,26.94,23900.0,21.1645,21.1802,21.141,21.141,23900.0
2011-08-18 12:25:00,26.94,26.95,26.92,26.95,15700.0,21.141,21.1488,21.1253,21.1488,15700.0
2011-08-18 12:30:00,26.95,26.97,26.92,26.92,22800.0,21.1488,21.1645,21.1253,21.1253,22800.0
2011-08-18 12:35:00,26.92,26.94,26.89,26.93,11500.0,21.1253,21.141,21.1017,21.1331,11500.0
2011-08-18 12:40:00,26.92,26.95,26.89,26.91,18800.0,21.1253,21.1488,21.1017,21.1174,18800.0
2011-08-18 12:45:00,26.91,26.93,26.88,26.92,25100.0,21.1174,21.1331,21.0939,21.1253,25100.0
2011-08-18 12:50:00,26.92,26.93,26.91,26.92,12300.0,21.1253,21.1331,21.1174,21.1253,12300.0
2011-08-18 12:55:00,26.92,26.94,26.91,26.94,11300.0,21.1253,21.141,21.1174,21.141,11300.0
2011-08-18 13:00:00,26.94,26.95,26.93,26.93,6600.0,21.141,21.1488,21.1331,21.1331,6600.0
2011-08-18 13:05:00,26.93,26.93,26.82,26.84,15200.0,21.1331,21.1331,21.0468,21.0625,15200.0
2011-08-18 13:10:00,26.84,26.85,26.81,26.81,6400.0,21.0625,21.0703,21.039,21.039,6400.0
2011-08-18 13:15:00,26.81,26.81,26.78,26.81,12700.0,21.039,21.039,21.0154,21.039,12700.0
2011-08-18 13:20:00,26.82,26.82,26.79,26.82,13600.0,21.0468,21.0468,21.0233,21.0468,13600.0
2011-08-18 13:25:00,26.82,26.84,26.82,26.82,10800.0,21.0468,21.0625,21.0468,21.0468,10800.0
2011-08-18 13:30:00,26.82,26.84,26.75,26.76,18000.0,21.0468,21.0625,20.9919,20.9997,18000.0
2011-08-18 13:35:00,26.76,26.78,26.72,26.73,22600.0,20.9997,21.0154,20.9683,20.9762,22600.0
2011-08-18 13:40:00,26.73,26.78,26.72,26.77,11500.0,20.9762,21.0154,20.9683,21.0076,11500.0
2011-08-18 13:45:00,26.76,26.82,26.75,26.8,9900.0,20.9997,21.0468,20.9919,21.0311,9900.0
2011-08-18 13:50:00,26.8,26.82,26.76,26.77,13000.0,21.0311,21.0468,20.9997,21.0076,13000.0
2011-08-18 13:55:00,26.76,26.76,26.7,26.73,10900.0,20.9997,20.9997,20.9526,20.9762,10900.0
2011-08-18 14:00:00,26.73,26.87,26.73,26.84,41800.0,20.9762,21.086,20.9762,21.0625,41800.0
2011-08-18 14:05:00,26.84,26.84,26.76,26.79,15900.0,21.0625,21.0625,20.9997,21.0233,15900.0
2011-08-18 14:10:00,26.8,26.81,26.73,26.76,17400.0,21.0311,21.039,20.9762,20.9997,17400.0
2011-08-18 14:15:00,26.76,26.84,26.76,26.83,17600.0,20.9997,21.0625,20.9997,21.0547,17600.0
2011-08-18 14:20:00,26.83,26.84,26.78,26.84,10500.0,21.0547,21.0625,21.0154,21.0625,10500.0
2011-08-18 14:25:00,26.85,26.85,26.81,26.82,8300.0,21.0703,21.0703,21.039,21.0468,8300.0
2011-08-18 14:30:00,26.81,26.83,26.8,26.81,35100.0,21.039,21.0547,21.0311,21.039,35100.0
2011-08-18 14:35:00,26.81,26.87,26.81,26.83,17700.0,21.039,21.086,21.039,21.0547,17700.0
2011-08-18 14:40:00,26.83,26.84,26.82,26.83,27100.0,21.0547,21.0625,21.0468,21.0547,27100.0
2011-08-18 14:45:00,26.83,26.83,26.81,26.82,17800.0,21.0547,21.0547,21.039,21.0468,17800.0
2011-08-18 14:50:00,26.82,26.84,26.81,26.81,47300.0,21.0468,21.0625,21.039,21.039,47300.0
2011-08-18 14:55:00,26.81,26.82,26.79,26.8,63400.0,21.039,21.0468,21.0233,21.0311,63400.0
2011-08-18 15:00:00,26.8,26.81,26.75,26.76,80800.0,21.0311,21.039,20.9919,20.9997,80800.0
2011-08-18 15:05:00,26.76,26.82,26.76,26.81,30300.0,20.9997,21.0468,20.9997,21.039,30300.0
2011-08-18 15:10:00,26.8,26.87,26.8,26.84,56600.0,21.0311,21.086,21.0311,21.0625,56600.0
2011-08-18 15:15:00,26.84,26.86,26.82,26.83,33500.0,21.0625,21.0782,21.0468,21.0547,33500.0
2011-08-18 15:20:00,26.83,26.84,26.82,26.83,34300.0,21.0547,21.0625,21.0468,21.0547,34300.0
2011-08-18 15:25:00,26.82,26.89,26.82,26.89,36000.0,21.0468,21.1017,21.0468,21.1017,36000.0
2011-08-18 15:30:00,26.89,26.91,26.84,26.87,51600.0,21.1017,21.1174,21.0625,21.086,51600.0
2011-08-18 15:35:00,26.87,26.89,26.85,26.85,63500.0,21.086,21.1017,21.0703,21.0703,63500.0
2011-08-18 15:40:00,26.85,26.85,26.78,26.78,64400.0,21.0703,21.0703,21.0154,21.0154,64400.0
2011-08-18 15:45:00,26.78,26.82,26.74,26.8,96400.0,21.0154,21.0468,20.984,21.0311,96400.0
2011-08-18 15:50:00,26.8,26.99,26.79,26.97,119200.0,21.0311,21.1802,21.0233,21.1645,119200.0
2011-08-18 15:55:00,26.97,27.0,26.91,26.93,213700.0,21.1645,21.1881,21.1174,21.1331,213700.0
2011-08-19 09:30:00,26.74,26.96,26.73,26.92,236800.0,20.984,21.1567,20.9762,21.1253,236800.0
2011-08-19 09:35:00,26.92,27.29,26.92,27.22,51400.0,21.1253,21.4156,21.1253,21.3607,51400.0
2011-08-19 09:40:00,27.21,27.21,27.08,27.16,39600.0,21.3529,21.3529,21.2508,21.3136,39600.0
2011-08-19 09:45:00,27.14,27.14,27.03,27.04,34000.0,21.2979,21.2979,21.2116,21.2195,34000.0
2011-08-19 09:50:00,27.03,27.12,27.0,27.1,35300.0,21.2116,21.2822,21.1881,21.2665,35300.0
2011-08-19 09:55:00,27.1,27.21,27.08,27.18,98200.0,21.2665,21.3529,21.2508,21.3293,98200.0
2011-08-19 10:00:00,27.17,27.33,27.17,27.3,38700.0,21.3215,21.447,21.3215,21.4235,38700.0
2011-08-19 10:05:00,27.3,27.34,27.24,27.33,26700.0,21.4235,21.4549,21.3764,21.447,26700.0
2011-08-19 10:10:00,27.34,27.4,27.32,27.36,33000.0,21.4549,21.502,21.4392,21.4706,33000.0
2011-08-19 10:15:00,27.36,27.51,27.35,27.46,64600.0,21.4706,21.5883,21.4627,21.549,64600.0
2011-08-19 10:20:00,27.46,27.5,27.41,27.49,41000.0,21.549,21.5804,21.5098,21.5726,41000.0
2011-08-19 10:25:00,27.49,27.65,27.49,27.63,39600.0,21.5726,21.6981,21.5726,21.6824,39600.0
2011-08-19 10:30:00,27.62,27.64,27.53,27.56,44400.0,21.6746,21.6903,21.604,21.6275,44400.0
2011-08-19 10:35:00,27.56,27.56,27.45,27.46,27100.0,21.6275,21.6275,21.5412,21.549,27100.0
2011-08-19 10:40:00,27.47,27.53,27.45,27.5,34100.0,21.5569,21.604,21.5412,21.5804,34100.0
2011-08-19 10:45:00,27.5,27.51,27.42,27.5,79100.0,21.5804,21.5883,21.5177,21.5804,79100.0
2011-08-19 10:50:00,27.51,27.53,27.43,27.45,41400.0,21.5883,21.604,21.5255,21.5412,41400.0
2011-08-19 10:55:00,27.45,27.47,27.4,27.4,30900.0,21.5412,21.5569,21.502,21.502,30900.0
2011-08-19 11:00:00,27.39,27.43,27.35,27.35,20100.0,21.4941,21.5255,21.4627,21.4627,20100.0
2011-08-19 11:05:00,27.35,27.35,27.23,27.23,25800.0,21.4627,21.4627,21.3686,21.3686,25800.0
2011-08-19 11:10:00,27.24,27.25,27.12,27.14,37400.0,21.3764,21.3842,21.2822,21.2979,37400.0
2011-08-19 11:15:00,27.14,27.2,27.09,27.2,39000.0,21.2979,21.345,21.2587,21.345,39000.0
2011-08-19 11:20:00,27.19,27.3,27.17,27.3,18500.0,21.3372,21.4235,21.3215,21.4235,18500.0
2011-08-19 11:25:00,27.3,27.31,27.21,27.23,21200.0,21.4235,21.4313,21.3529,21.3686,21200.0
2011-08-19 11:30:00,27.24,27.29,27.23,27.24,17700.0,21.3764,21.4156,21.3686,21.3764,17700.0
2011-08-19 11:35:00,27.23,27.23,27.14,27.2,31800.0,21.3686,21.3686,21.2979,21.345,31800.0
2011-08-19 11:40:00,27.19,27.25,27.15,27.22,44300.0,21.3372,21.3842,21.3058,21.3607,44300.0
2011-08-19 11:45:00,27.23,27.23,27.16,27.2,18300.0,21.3686,21.3686,21.3136,21.345,18300.0
2011-08-19 11:50:00,27.2,27.22,27.19,27.21,21500.0,21.345,21.3607,21.3372,21.3529,21500.0
2011-08-19 11:55:00,27.2,27.27,27.16,27.25,24500.0,21.345,21.3999,21.3136,21.3842,24500.0
2011-08-19 12:00:00,27.25,27.26,27.2,27.23,19300.0,21.3842,21.3921,21.345,21.3686,19300.0
2011-08-19 12:05:00,27.23,27.29,27.22,27.26,70600.0,21.3686,21.4156,21.3607,21.3921,70600.0
2011-08-19 12:10:00,27.26,27.26,27.21,27.24,10400.0,21.3921,21.3921,21.3529,21.3764,10400.0
2011-08-19 12:15:00,27.24,27.25,27.2,27.21,20700.0,21.3764,21.3842,21.345,21.3529,20700.0
2011-08-19 12:20:00,27.21,27.22,27.17,27.18,10100.0,21.3529,21.3607,21.3215,21.3293,10100.0
2011-08-19 12:25:00,27.18,27.21,27.18,27.21,7800.0,21.3293,21.3529,21.3293,21.3529,7800.0
2011-08-19 12:30:00,27.22,27.24,27.2,27.21,18300.0,21.3607,21.3764,21.345,21.3529,18300.0
2011-08-19 12:35:00,27.21,27.26,27.2,27.2,15700.0,21.3529,21.3921,21.345,21.345,15700.0
2011-08-19 12:40:00,27.2,27.2,27.15,27.19,26700.0,21.345,21.345,21.3058,21.3372,26700.0
2011-08-19 12:45:00,27.2,27.23,27.19,27.23,19600.0,21.345,21.3686,21.3372,21.3686,19600.0
2011-08-19 12:50:00,27.23,27.24,27.1,27.16,35100.0,21.3686,21.3764,21.2665,21.3136,35100.0
2011-08-19 12:55:00,27.16,27.16,27.05,27.07,27100.0,21.3136,21.3136,21.2273,21.243,27100.0
2011-08-19 13:00:00,27.07,27.08,26.99,27.02,48900.0,21.243,21.2508,21.1802,21.2038,48900.0
2011-08-19 13:05:00,27.02,27.09,27.01,27.09,18900.0,21.2038,21.2587,21.1959,21.2587,18900.0
2011-08-19 13:10:00,27.09,27.12,27.08,27.11,11000.0,21.2587,21.2822,21.2508,21.2744,11000.0
2011-08-19 13:15:00,27.12,27.14,27.09,27.12,15200.0,21.2822,21.2979,21.2587,21.2822,15200.0
2011-08-19 13:20:00,27.12,27.13,27.1,27.1,10700.0,21.2822,21.2901,21.2665,21.2665,10700.0
2011-08-19 13:25:00,27.11,27.13,27.09,27.12,9400.0,21.2744,21.2901,21.2587,21.2822,9400.0
2011-08-19 13:30:00,27.12,27.14,27.03,27.03,28100.0,21.2822,21.2979,21.2116,21.2116,28100.0
2011-08-19 13:35:00,27.04,27.09,27.04,27.06,18700.0,21.2195,21.2587,21.2195,21.2351,18700.0
2011-08-19 13:40:00,27.06,27.06,27.01,27.02,15300.0,21.2351,21.2351,21.1959,21.2038,15300.0
2011-08-19 13:45:00,27.01,27.08,26.99,27.07,20900.0,21.1959,21.2508,21.1802,21.243,20900.0
2011-08-19 13:50:00,27.07,27.07,27.0,27.01,19000.0,21.243,21.243,21.1881,21.1959,19000.0
2011-08-19 13:55:00,27.01,27.04,27.01,27.01,12800.0,21.1959,21.2195,21.1959,21.1959,12800.0
2011-08-19 14:00:00,27.01,27.03,26.95,26.96,97100.0,21.1959,21.2116,21.1488,21.1567,97100.0
2011-08-19 14:05:00,26.94,26.96,26.87,26.91,60700.0,21.141,21.1567,21.086,21.1174,60700.0
2011-08-19 14:10:00,26.91,26.92,26.88,26.92,22800.0,21.1174,21.1253,21.0939,21.1253,22800.0
2011-08-19 14:15:00,26.93,26.93,26.87,26.88,19400.0,21.1331,21.1331,21.086,21.0939,19400.0
2011-08-19 14:20:00,26.89,26.89,26.82,26.84,24700.0,21.1017,21.1017,21.0468,21.0625,24700.0
2011-08-19 14:25:00,26.84,26.89,26.83,26.88,24300.0,21.0625,21.1017,21.0547,21.0939,24300.0
2011-08-19 14:30:00,26.89,26.89,26.85,26.85,17800.0,21.1017,21.1017,21.0703,21.0703,17800.0
2011-08-19 14:35:00,26.85,26.9,26.83,26.9,26300.0,21.0703,21.1096,21.0547,21.1096,26300.0
2011-08-19 14:40:00,26.9,26.95,26.88,26.94,18000.0,21.1096,21.1488,21.0939,21.141,18000.0
2011-08-19 14:45:00,26.95,26.95,26.88,26.9,55700.0,21.1488,21.1488,21.0939,21.1096,55700.0
2011-08-19 14:50:00,26.9,26.92,26.83,26.86,69800.0,21.1096,21.1253,21.0547,21.0782,69800.0
2011-08-19 14:55:00,26.87,26.91,26.85,26.87,39900.0,21.086,21.1174,21.0703,21.086,39900.0
2011-08-19 15:00:00,26.85,26.86,26.79,26.82,37600.0,21.0703,21.0782,21.0233,21.0468,37600.0
2011-08-19 15:05:00,26.83,26.85,26.77,26.79,23600.0,21.0547,21.0703,21.0076,21.0233,23600.0
2011-08-19 15:10:00,26.8,26.83,26.75,26.76,21500.0,21.0311,21.0547,20.9919,20.9997,21500.0
2011-08-19 15:15:00,26.76,26.76,26.68,26.75,26100.0,20.9997,20.9997,20.9369,20.9919,26100.0
2011-08-19 15:20:00,26.75,26.85,26.75,26.83,29400.0,20.9919,21.0703,20.9919,21.0547,29400.0
2011-08-19 15:25:00,26.83,26.9,26.83,26.87,39300.0,21.0547,21.1096,21.0547,21.086,39300.0
2011-08-19 15:30:00,26.87,26.88,26.77,26.77,42200.0,21.086,21.0939,21.0076,21.0076,42200.0
2011-08-19 15:35:00,26.77,26.79,26.74,26.78,22900.0,21.0076,21.0233,20.984,21.0154,22900.0
2011-08-19 15:40:00,26.78,26.8,26.7,26.76,38600.0,21.0154,21.0311,20.9526,20.9997,38600.0
2011-08-19 15:45:00,26.76,26.81,26.73,26.79,50000.0,20.9997,21.039,20.9762,21.0233,50000.0
2011-08-19 15:50:00,26.78,26.82,26.72,26.73,78300.0,21.0154,21.0468,20.9683,20.9762,78300.0
2011-08-19 15:55:00,26.73,26.74,26.64,26.65,196900.0,20.9762,20.984,20.9056,20.9134,196900.0
2011-08-22 09:30:00,27.21,27.23,27.06,27.08,25900.0,21.3529,21.3686,21.2351,21.2508,25900.0
2011-08-22 09:35:00,27.08,27.17,27.05,27.12,9100.0,21.2508,21.3215,21.2273,21.2822,9100.0
2011-08-22 09:40:00,27.12,27.17,27.12,27.13,9600.0,21.2822,21.3215,21.2822,21.2901,9600.0
2011-08-22 09:45:00,27.15,27.19,27.09,27.19,12200.0,21.3058,21.3372,21.2587,21.3372,12200.0
2011-08-22 09:50:00,27.2,27.24,27.14,27.15,15300.0,21.345,21.3764,21.2979,21.3058,15300.0
2011-08-22 09:55:00,27.17,27.25,27.16,27.22,9100.0,21.3215,21.3842,21.3136,21.3607,9100.0
2011-08-22 10:00:00,27.21,27.28,27.21,27.23,14400.0,21.3529,21.4078,21.3529,21.3686,14400.0
2011-08-22 10:05:00,27.23,27.23,27.18,27.2,6900.0,21.3686,21.3686,21.3293,21.345,6900.0
2011-08-22 10:10:00,27.19,27.19,27.14,27.17,12900.0,21.3372,21.3372,21.2979,21.3215,12900.0
2011-08-22 10:15:00,27.17,27.19,27.11,27.18,40700.0,21.3215,21.3372,21.2744,21.3293,40700.0
2011-08-22 10:20:00,27.17,27.2,27.14,27.18,10900.0,21.3215,21.345,21.2979,21.3293,10900.0
2011-08-22 10:25:00,27.19,27.28,27.19,27.23,11200.0,21.3372,21.4078,21.3372,21.3686,11200.0
2011-08-22 10:30:00,27.23,27.28,27.21,27.23,12500.0,21.3686,21.4078,21.3529,21.3686,12500.0
2011-08-22 10:35:00,27.23,27.24,27.17,27.2,7300.0,21.3686,21.3764,21.3215,21.345,7300.0
2011-08-22 10:40:00,27.19,27.19,27.15,27.15,8500.0,21.3372,21.3372,21.3058,21.3058,8500.0
2011-08-22 10:45:00,27.16,27.21,27.16,27.2,6400.0,21.3136,21.3529,21.3136,21.345,6400.0
2011-08-22 10:50:00,27.19,27.23,27.09,27.1,10700.0,21.3372,21.3686,21.2587,21.2665,10700.0
2011-08-22 10:55:00,27.09,27.09,26.96,26.99,15800.0,21.2587,21.2587,21.1567,21.1802,15800.0
2011-08-22 11:00:00,26.99,27.04,26.97,27.04,13600.0,21.1802,21.2195,21.1645,21.2195,13600.0
2011-08-22 11:05:00,27.03,27.08,27.02,27.08,10100.0,21.2116,21.2508,21.2038,21.2508,10100.0
2011-08-22 11:10:00,27.08,27.09,27.04,27.09,14500.0,21.2508,21.2587,21.2195,21.2587,14500.0
2011-08-22 11:15:00,27.09,27.12,27.03,27.04,12100.0,21.2587,21.2822,21.2116,21.2195,12100.0
2011-08-22 11:20:00,27.05,27.05,26.99,26.99,9100.0,21.2273,21.2273,21.1802,21.1802,9100.0
2011-08-22 11:25:00,26.99,27.06,26.98,27.06,11800.0,21.1802,21.2351,21.1724,21.2351,11800.0
2011-08-22 11:30:00,27.07,27.11,27.05,27.08,18700.0,21.243,21.2744,21.2273,21.2508,18700.0
2011-08-22 11:35:00,27.07,27.07,26.97,26.99,6500.0,21.243,21.243,21.1645,21.1802,6500.0
2011-08-22 11:40:00,26.98,26.98,26.92,26.92,14400.0,21.1724,21.1724,21.1253,21.1253,14400.0
2011-08-22 11:45:00,26.91,26.95,26.91,26.95,5600.0,21.1174,21.1488,21.1174,21.1488,5600.0
2011-08-22 11:50:00,26.95,26.96,26.91,26.92,11800.0,21.1488,21.1567,21.1174,21.1253,11800.0
2011-08-22 11:55:00,26.91,26.94,26.87,26.93,15300.0,21.1174,21.141,21.086,21.1331,15300.0
2011-08-22 12:00:00,26.94,26.97,26.94,26.96,9500.0,21.141,21.1645,21.141,21.1567,9500.0
2011-08-22 12:05:00,26.96,27.04,26.96,27.04,8800.0,21.1567,21.2195,21.1567,21.2195,8800.0
2011-08-22 12:10:00,27.04,27.06,27.03,27.06,7000.0,21.2195,21.2351,21.2116,21.2351,7000.0
2011-08-22 12:15:00,27.06,27.08,27.01,27.08,11300.0,21.2351,21.2508,21.1959,21.2508,11300.0
2011-08-22 12:20:00,27.09,27.12,27.06,27.06,8600.0,21.2587,21.2822,21.2351,21.2351,8600.0
2011-08-22 12:25:00,27.05,27.1,27.03,27.04,8600.0,21.2273,21.2665,21.2116,21.2195,8600.0
2011-08-22 12:30:00,27.05,27.07,26.98,26.98,9300.0,21.2273,21.243,21.1724,21.1724,9300.0
2011-08-22 12:35:00,26.99,27.01,26.96,27.0,8300.0,21.1802,21.1959,21.1567,21.1881,8300.0
2011-08-22 12:40:00,27.0,27.03,26.96,27.03,13500.0,21.1881,21.2116,21.1567,21.2116,13500.0
2011-08-22 12:45:00,27.03,27.14,27.03,27.13,9500.0,21.2116,21.2979,21.2116,21.2901,9500.0
2011-08-22 12:50:00,27.13,27.15,27.1,27.15,8100.0,21.2901,21.3058,21.2665,21.3058,8100.0
2011-08-22 12:55:00,27.17,27.21,27.16,27.19,12200.0,21.3215,21.3529,21.3136,21.3372,12200.0
2011-08-22 13:00:00,27.18,27.22,27.16,27.22,6100.0,21.3293,21.3607,21.3136,21.3607,6100.0
2011-08-22 13:05:00,27.22,27.23,27.2,27.23,8600.0,21.3607,21.3686,21.345,21.3686,8600.0
2011-08-22 13:10:00,27.22,27.23,27.19,27.19,9100.0,21.3607,21.3686,21.3372,21.3372,9100.0
2011-08-22 13:15:00,27.19,27.21,27.17,27.19,11000.0,21.3372,21.3529,21.3215,21.3372,11000.0
2011-08-22 13:20:00,27.2,27.23,27.19,27.2,10400.0,21.345,21.3686,21.3372,21.345,10400.0
2011-08-22 13:25:00,27.19,27.19,27.13,27.13,8000.0,21.3372,21.3372,21.2901,21.2901,8000.0
2011-08-22 13:30:00,27.15,27.18,27.1,27.1,16700.0,21.3058,21.3293,21.2665,21.2665,16700.0
2011-08-22 13:35:00,27.1,27.11,27.05,27.1,22700.0,21.2665,21.2744,21.2273,21.2665,22700.0
2011-08-22 13:40:00,27.1,27.12,27.09,27.1,7000.0,21.2665,21.2822,21.2587,21.2665,7000.0
2011-08-22 13:45:00,27.1,27.1,27.04,27.04,7800.0,21.2665,21.2665,21.2195,21.2195,7800.0
2011-08-22 13:50:00,27.05,27.06,27.0,27.01,10000.0,21.2273,21.2351,21.1881,21.1959,10000.0
2011-08-22 13:55:00,27.01,27.09,27.01,27.09,9000.0,21.1959,21.2587,21.1959,21.2587,9000.0
2011-08-22 14:00:00,27.09,27.12,27.05,27.05,13100.0,21.2587,21.2822,21.2273,21.2273,13100.0
2011-08-22 14:05:00,27.05,27.11,27.05,27.06,8800.0,21.2273,21.2744,21.2273,21.2351,8800.0
2011-08-22 14:10:00,27.06,27.09,27.06,27.08,9300.0,21.2351,21.2587,21.2351,21.2508,9300.0
2011-08-22 14:15:00,27.09,27.14,27.03,27.04,30600.0,21.2587,21.2979,21.2116,21.2195,30600.0
2011-08-22 14:20:00,27.05,27.12,27.05,27.08,13900.0,21.2273,21.2822,21.2273,21.2508,13900.0
2011-08-22 14:25:00,27.08,27.1,27.04,27.09,12700.0,21.2508,21.2665,21.2195,21.2587,12700.0
2011-08-22 14:30:00,27.09,27.1,27.05,27.08,11000.0,21.2587,21.2665,21.2273,21.2508,11000.0
2011-08-22 14:35:00,27.09,27.11,27.04,27.05,12300.0,21.2587,21.2744,21.2195,21.2273,12300.0
2011-08-22 14:40:00,27.06,27.11,27.06,27.09,11900.0,21.2351,21.2744,21.2351,21.2587,11900.0
2011-08-22 14:45:00,27.08,27.11,27.08,27.09,11100.0,21.2508,21.2744,21.2508,21.2587,11100.0
2011-08-22 14:50:00,27.09,27.09,27.0,27.02,14900.0,21.2587,21.2587,21.1881,21.2038,14900.0
2011-08-22 14:55:00,27.02,27.04,27.01,27.02,12000.0,21.2038,21.2195,21.1959,21.2038,12000.0
2011-08-22 15:00:00,27.01,27.05,27.0,27.03,14700.0,21.1959,21.2273,21.1881,21.2116,14700.0
2011-08-22 15:05:00,27.03,27.08,27.01,27.02,14900.0,21.2116,21.2508,21.1959,21.2038,14900.0
2011-08-22 15:10:00,27.02,27.08,27.02,27.08,9200.0,21.2038,21.2508,21.2038,21.2508,9200.0
2011-08-22 15:15:00,27.08,27.1,27.08,27.09,16400.0,21.2508,21.2665,21.2508,21.2587,16400.0
2011-08-22 15:20:00,27.08,27.14,27.06,27.12,26900.0,21.2508,21.2979,21.2351,21.2822,26900.0
2011-08-22 15:25:00,27.11,27.14,27.1,27.11,24000.0,21.2744,21.2979,21.2665,21.2744,24000.0
2011-08-22 15:30:00,27.11,27.14,27.09,27.09,24100.0,21.2744,21.2979,21.2587,21.2587,24100.0
2011-08-22 15:35:00,27.09,27.1,27.07,27.07,22100.0,21.2587,21.2665,21.243,21.243,22100.0
2011-08-22 15:40:00,27.07,27.11,27.06,27.11,23500.0,21.243,21.2744,21.2351,21.2744,23500.0
2011-08-22 15:45:00,27.13,27.15,27.04,27.06,46100.0,21.2901,21.3058,21.2195,21.2351,46100.0
2011-08-22 15:50:00,27.06,27.07,26.94,26.95,45100.0,21.2351,21.243,21.141,21.1488,45100.0
2011-08-22 15:55:00,26.97,27.01,26.94,27.0,93900.0,21.1645,21.1959,21.141,21.1881,93900.0
2011-08-23 09:30:00,27.12,27.19,27.0,27.17,20600.0,21.2822,21.3372,21.1881,21.3215,20600.0
2011-08-23 09:35:00,27.17,27.17,27.06,27.06,10500.0,21.3215,21.3215,21.2351,21.2351,10500.0
2011-08-23 09:40:00,27.03,27.15,27.0,27.08,18700.0,21.2116,21.3058,21.1881,21.2508,18700.0
2011-08-23 09:45:00,27.06,27.23,27.06,27.21,18600.0,21.2351,21.3686,21.2351,21.3529,18600.0
2011-08-23 09:50:00,27.21,27.26,27.15,27.24,24200.0,21.3529,21.3921,21.3058,21.3764,24200.0
2011-08-23 09:55:00,27.24,27.33,27.23,27.24,23000.0,21.3764,21.447,21.3686,21.3764,23000.0
2011-08-23 10:00:00,27.23,27.38,27.21,27.33,39300.0,21.3686,21.4863,21.3529,21.447,39300.0
2011-08-23 10:05:00,27.33,27.49,27.32,27.44,19900.0,21.447,21.5726,21.4392,21.5333,19900.0
2011-08-23 10:10:00,27.45,27.48,27.39,27.39,18000.0,21.5412,21.5647,21.4941,21.4941,18000.0
2011-08-23 10:15:00,27.39,27.4,27.33,27.33,13100.0,21.4941,21.502,21.447,21.447,13100.0
2011-08-23 10:20:00,27.34,27.35,27.3,27.33,14000.0,21.4549,21.4627,21.4235,21.447,14000.0
2011-08-23 10:25:00,27.35,27.43,27.35,27.41,14100.0,21.4627,21.5255,21.4627,21.5098,14100.0
2011-08-23 10:30:00,27.41,27.42,27.34,27.34,16600.0,21.5098,21.5177,21.4549,21.4549,16600.0
2011-08-23 10:35:00,27.35,27.37,27.33,27.36,21900.0,21.4627,21.4784,21.447,21.4706,21900.0
2011-08-23 10:40:00,27.38,27.42,27.38,27.39,15400.0,21.4863,21.5177,21.4863,21.4941,15400.0
2011-08-23 10:45:00,27.38,27.39,27.37,27.38,6500.0,21.4863,21.4941,21.4784,21.4863,6500.0
2011-08-23 10:50:00,27.39,27.4,27.32,27.33,12200.0,21.4941,21.502,21.4392,21.447,12200.0
2011-08-23 10:55:00,27.33,27.36,27.28,27.29,13300.0,21.447,21.4706,21.4078,21.4156,13300.0
2011-08-23 11:00:00,27.27,27.32,27.26,27.29,15200.0,21.3999,21.4392,21.3921,21.4156,15200.0
2011-08-23 11:05:00,27.28,27.3,27.26,27.3,10200.0,21.4078,21.4235,21.3921,21.4235,10200.0
2011-08-23 11:10:00,27.3,27.33,27.27,27.32,7000.0,21.4235,21.447,21.3999,21.4392,7000.0
2011-08-23 11:15:00,27.33,27.39,27.33,27.35,13300.0,21.447,21.4941,21.447,21.4627,13300.0
2011-08-23 11:20:00,27.34,27.38,27.32,27.34,15400.0,21.4549,21.4863,21.4392,21.4549,15400.0
2011-08-23 11:25:00,27.34,27.39,27.34,27.39,8300.0,21.4549,21.4941,21.4549,21.4941,8300.0
2011-08-23 11:30:00,27.4,27.43,27.4,27.4,9600.0,21.502,21.5255,21.502,21.502,9600.0
2011-08-23 11:35:00,27.4,27.52,27.4,27.51,11000.0,21.502,21.5961,21.502,21.5883,11000.0
2011-08-23 11:40:00,27.51,27.54,27.48,27.54,7900.0,21.5883,21.6118,21.5647,21.6118,7900.0
2011-08-23 11:45:00,27.53,27.57,27.53,27.56,15400.0,21.604,21.6354,21.604,21.6275,15400.0
2011-08-23 11:50:00,27.56,27.61,27.56,27.59,10200.0,21.6275,21.6668,21.6275,21.6511,10200.0
2011-08-23 11:55:00,27.59,27.65,27.59,27.63,13900.0,21.6511,21.6981,21.6511,21.6824,13900.0
2011-08-23 12:00:00,27.64,27.64,27.6,27.61,12600.0,21.6903,21.6903,21.6589,21.6668,12600.0
2011-08-23 12:05:00,27.61,27.67,27.61,27.67,9400.0,21.6668,21.7138,21.6668,21.7138,9400.0
2011-08-23 12:10:00,27.67,27.69,27.65,27.67,15900.0,21.7138,21.7295,21.6981,21.7138,15900.0
2011-08-23 12:15:00,27.67,27.69,27.64,27.64,10100.0,21.7138,21.7295,21.6903,21.6903,10100.0
2011-08-23 12:20:00,27.65,27.68,27.64,27.66,11700.0,21.6981,21.7217,21.6903,21.706,11700.0
2011-08-23 12:25:00,27.66,27.68,27.66,27.66,7900.0,21.706,21.7217,21.706,21.706,7900.0
2011-08-23 12:30:00,27.66,27.7,27.66,27.67,9900.0,21.706,21.7374,21.706,21.7138,9900.0
2011-08-23 12:35:00,27.68,27.71,27.68,27.71,9300.0,21.7217,21.7452,21.7217,21.7452,9300.0
2011-08-23 12:40:00,27.71,27.76,27.69,27.75,15300.0,21.7452,21.7845,21.7295,21.7766,15300.0
2011-08-23 12:45:00,27.75,27.76,27.7,27.7,11000.0,21.7766,21.7845,21.7374,21.7374,11000.0
2011-08-23 12:50:00,27.7,27.77,27.7,27.77,8400.0,21.7374,21.7923,21.7374,21.7923,8400.0
2011-08-23 12:55:00,27.78,27.78,27.75,27.75,7800.0,21.8002,21.8002,21.7766,21.7766,7800.0
2011-08-23 13:00:00,27.75,27.78,27.75,27.75,11300.0,21.7766,21.8002,21.7766,21.7766,11300.0
2011-08-23 13:05:00,27.77,27.78,27.74,27.74,10700.0,21.7923,21.8002,21.7688,21.7688,10700.0
2011-08-23 13:10:00,27.74,27.74,27.67,27.7,7000.0,21.7688,21.7688,21.7138,21.7374,7000.0
2011-08-23 13:15:00,27.7,27.71,27.66,27.67,5900.0,21.7374,21.7452,21.706,21.7138,5900.0
2011-08-23 13:20:00,27.67,27.69,27.61,27.61,10900.0,21.7138,21.7295,21.6668,21.6668,10900.0
2011-08-23 13:25:00,27.6,27.62,27.6,27.6,5700.0,21.6589,21.6746,21.6589,21.6589,5700.0
2011-08-23 13:30:00,27.6,27.63,27.6,27.6,6800.0,21.6589,21.6824,21.6589,21.6589,6800.0
2011-08-23 13:35:00,27.57,27.59,27.56,27.59,4400.0,21.6354,21.6511,21.6275,21.6511,4400.0
2011-08-23 13:40:00,27.6,27.6,27.56,27.58,9600.0,21.6589,21.6589,21.6275,21.6432,9600.0
2011-08-23 13:45:00,27.59,27.65,27.59,27.64,22100.0,21.6511,21.6981,21.6511,21.6903,22100.0
2011-08-23 13:50:00,27.64,27.65,27.45,27.52,36200.0,21.6903,21.6981,21.5412,21.5961,36200.0
2011-08-23 13:55:00,27.52,27.56,27.48,27.53,32400.0,21.5961,21.6275,21.5647,21.604,32400.0
2011-08-23 14:00:00,27.54,27.56,27.49,27.56,11100.0,21.6118,21.6275,21.5726,21.6275,11100.0
2011-08-23 14:05:00,27.57,27.59,27.54,27.56,16300.0,21.6354,21.6511,21.6118,21.6275,16300.0
2011-08-23 14:10:00,27.55,27.56,27.48,27.49,10100.0,21.6197,21.6275,21.5647,21.5726,10100.0
2011-08-23 14:15:00,27.5,27.57,27.49,27.57,13200.0,21.5804,21.6354,21.5726,21.6354,13200.0
2011-08-23 14:20:00,27.56,27.56,27.49,27.55,13100.0,21.6275,21.6275,21.5726,21.6197,13100.0
2011-08-23 14:25:00,27.54,27.65,27.54,27.62,16700.0,21.6118,21.6981,21.6118,21.6746,16700.0
2011-08-23 14:30:00,27.63,27.69,27.62,27.66,18700.0,21.6824,21.7295,21.6746,21.706,18700.0
2011-08-23 14:35:00,27.66,27.68,27.61,27.65,18100.0,21.706,21.7217,21.6668,21.6981,18100.0
2011-08-23 14:40:00,27.64,27.66,27.62,27.64,11600.0,21.6903,21.706,21.6746,21.6903,11600.0
2011-08-23 14:45:00,27.66,27.71,27.65,27.71,14000.0,21.706,21.7452,21.6981,21.7452,14000.0
2011-08-23 14:50:00,27.73,27.74,27.7,27.73,8100.0,21.7609,21.7688,21.7374,21.7609,8100.0
2011-08-23 14:55:00,27.72,27.72,27.7,27.72,10800.0,21.7531,21.7531,21.7374,21.7531,10800.0
2011-08-23 15:00:00,27.73,27.87,27.73,27.85,38300.0,21.7609,21.8708,21.7609,21.8551,38300.0
2011-08-23 15:05:00,27.85,27.91,27.83,27.91,14700.0,21.8551,21.9022,21.8394,21.9022,14700.0
2011-08-23 15:10:00,27.93,27.95,27.91,27.93,21600.0,21.9179,21.9336,21.9022,21.9179,21600.0
2011-08-23 15:15:00,27.93,27.93,27.86,27.89,9900.0,21.9179,21.9179,21.8629,21.8865,9900.0
2011-08-23 15:20:00,27.88,27.92,27.87,27.87,15100.0,21.8786,21.91,21.8708,21.8708,15100.0
2011-08-23 15:25:00,27.89,27.91,27.82,27.83,17600.0,21.8865,21.9022,21.8315,21.8394,17600.0
2011-08-23 15:30:00,27.82,27.84,27.78,27.79,27700.0,21.8315,21.8472,21.8002,21.808,27700.0
2011-08-23 15:35:00,27.79,27.86,27.79,27.86,20900.0,21.808,21.8629,21.808,21.8629,20900.0
2011-08-23 15:40:00,27.87,27.9,27.82,27.87,26100.0,21.8708,21.8943,21.8315,21.8708,26100.0
2011-08-23 15:45:00,27.87,27.91,27.87,27.88,42200.0,21.8708,21.9022,21.8708,21.8786,42200.0
2011-08-23 15:50:00,27.88,27.89,27.83,27.86,29400.0,21.8786,21.8865,21.8394,21.8629,29400.0
2011-08-23 15:55:00,27.85,27.99,27.85,27.99,115000.0,21.8551,21.965,21.8551,21.965,115000.0
2011-08-24 09:30:00,27.4,27.81,27.39,27.77,70800.0,21.502,21.8237,21.4941,21.7923,70800.0
2011-08-24 09:35:00,27.76,27.77,27.55,27.55,38400.0,21.7845,21.7923,21.6197,21.6197,38400.0
2011-08-24 09:40:00,27.54,27.64,27.53,27.62,43600.0,21.6118,21.6903,21.604,21.6746,43600.0
2011-08-24 09:45:00,27.62,27.72,27.59,27.66,57600.0,21.6746,21.7531,21.6511,21.706,57600.0
2011-08-24 09:50:00,27.66,27.68,27.54,27.64,56100.0,21.706,21.7217,21.6118,21.6903,56100.0
2011-08-24 09:55:00,27.65,27.66,27.57,27.65,35500.0,21.6981,21.706,21.6354,21.6981,35500.0
2011-08-24 10:00:00,27.64,27.78,27.63,27.74,37000.0,21.6903,21.8002,21.6824,21.7688,37000.0
2011-08-24 10:05:00,27.75,27.79,27.71,27.71,30500.0,21.7766,21.808,21.7452,21.7452,30500.0
2011-08-24 10:10:00,27.73,27.76,27.69,27.7,19700.0,21.7609,21.7845,21.7295,21.7374,19700.0
2011-08-24 10:15:00,27.7,27.74,27.69,27.69,61300.0,21.7374,21.7688,21.7295,21.7295,61300.0
2011-08-24 10:20:00,27.68,27.69,27.58,27.59,30500.0,21.7217,21.7295,21.6432,21.6511,30500.0
2011-08-24 10:25:00,27.6,27.6,27.5,27.51,25400.0,21.6589,21.6589,21.5804,21.5883,25400.0
2011-08-24 10:30:00,27.52,27.56,27.44,27.46,26700.0,21.5961,21.6275,21.5333,21.549,26700.0
2011-08-24 10:35:00,27.47,27.52,27.46,27.49,15100.0,21.5569,21.5961,21.549,21.5726,15100.0
2011-08-24 10:40:00,27.5,27.54,27.48,27.52,26400.0,21.5804,21.6118,21.5647,21.5961,26400.0
2011-08-24 10:45:00,27.51,27.53,27.43,27.43,23400.0,21.5883,21.604,21.5255,21.5255,23400.0
2011-08-24 10:50:00,27.43,27.51,27.41,27.43,22700.0,21.5255,21.5883,21.5098,21.5255,22700.0
2011-08-24 10:55:00,27.42,27.44,27.38,27.39,11100.0,21.5177,21.5333,21.4863,21.4941,11100.0
2011-08-24 11:00:00,27.38,27.38,27.3,27.32,23300.0,21.4863,21.4863,21.4235,21.4392,23300.0
2011-08-24 11:05:00,27.33,27.36,27.33,27.35,12100.0,21.447,21.4706,21.447,21.4627,12100.0
2011-08-24 11:10:00,27.35,27.41,27.34,27.38,19700.0,21.4627,21.5098,21.4549,21.4863,19700.0
2011-08-24 11:15:00,27.39,27.39,27.3,27.32,18600.0,21.4941,21.4941,21.4235,21.4392,18600.0
2011-08-24 11:20:00,27.33,27.42,27.32,27.4,19900.0,21.447,21.5177,21.4392,21.502,19900.0
2011-08-24 11:25:00,27.42,27.46,27.41,27.44,19900.0,21.5177,21.549,21.5098,21.5333,19900.0
2011-08-24 11:30:00,27.44,27.44,27.37,27.41,20400.0,21.5333,21.5333,21.4784,21.5098,20400.0
2011-08-24 11:35:00,27.41,27.48,27.4,27.45,14200.0,21.5098,21.5647,21.502,21.5412,14200.0
2011-08-24 11:40:00,27.45,27.47,27.4,27.42,9200.0,21.5412,21.5569,21.502,21.5177,9200.0
2011-08-24 11:45:00,27.43,27.44,27.35,27.44,9100.0,21.5255,21.5333,21.4627,21.5333,9100.0
2011-08-24 11:50:00,27.44,27.48,27.43,27.46,15100.0,21.5333,21.5647,21.5255,21.549,15100.0
2011-08-24 11:55:00,27.47,27.48,27.37,27.39,28400.0,21.5569,21.5647,21.4784,21.4941,28400.0
2011-08-24 12:00:00,27.38,27.38,27.3,27.32,8600.0,21.4863,21.4863,21.4235,21.4392,8600.0
2011-08-24 12:05:00,27.32,27.33,27.3,27.3,7700.0,21.4392,21.447,21.4235,21.4235,7700.0
2011-08-24 12:10:00,27.3,27.33,27.26,27.31,14400.0,21.4235,21.447,21.3921,21.4313,14400.0
2011-08-24 12:15:00,27.3,27.3,27.24,27.25,19400.0,21.4235,21.4235,21.3764,21.3842,19400.0
2011-08-24 12:20:00,27.25,27.31,27.25,27.3,11100.0,21.3842,21.4313,21.3842,21.4235,11100.0
2011-08-24 12:25:00,27.31,27.31,27.27,27.29,10700.0,21.4313,21.4313,21.3999,21.4156,10700.0
2011-08-24 12:30:00,27.28,27.31,27.28,27.31,8400.0,21.4078,21.4313,21.4078,21.4313,8400.0
2011-08-24 12:35:00,27.33,27.37,27.32,27.35,9200.0,21.447,21.4784,21.4392,21.4627,9200.0
2011-08-24 12:40:00,27.35,27.41,27.34,27.4,9600.0,21.4627,21.5098,21.4549,21.502,9600.0
2011-08-24 12:45:00,27.4,27.4,27.34,27.35,11900.0,21.502,21.502,21.4549,21.4627,11900.0
2011-08-24 12:50:00,27.38,27.43,27.37,27.4,8600.0,21.4863,21.5255,21.4784,21.502,8600.0
2011-08-24 12:55:00,27.42,27.51,27.42,27.5,13100.0,21.5177,21.5883,21.5177,21.5804,13100.0
2011-08-24 13:00:00,27.5,27.53,27.46,27.49,10400.0,21.5804,21.604,21.549,21.5726,10400.0
2011-08-24 13:05:00,27.5,27.5,27.46,27.46,5700.0,21.5804,21.5804,21.549,21.549,5700.0
2011-08-24 13:10:00,27.45,27.48,27.44,27.47,9800.0,21.5412,21.5647,21.5333,21.5569,9800.0
2011-08-24 13:15:00,27.47,27.5,27.46,27.49,13300.0,21.5569,21.5804,21.549,21.5726,13300.0
2011-08-24 13:20:00,27.49,27.55,27.48,27.51,15500.0,21.5726,21.6197,21.5647,21.5883,15500.0
2011-08-24 13:25:00,27.51,27.52,27.46,27.46,15600.0,21.5883,21.5961,21.549,21.549,15600.0
2011-08-24 13:30:00,27.47,27.48,27.4,27.4,11700.0,21.5569,21.5647,21.502,21.502,11700.0
2011-08-24 13:35:00,27.4,27.44,27.38,27.38,18100.0,21.502,21.5333,21.4863,21.4863,18100.0
2011-08-24 13:40:00,27.39,27.39,27.36,27.39,12900.0,21.4941,21.4941,21.4706,21.4941,12900.0
2011-08-24 13:45:00,27.4,27.44,27.35,27.44,15300.0,21.502,21.5333,21.4627,21.5333,15300.0
2011-08-24 13:50:00,27.44,27.45,27.4,27.44,8800.0,21.5333,21.5412,21.502,21.5333,8800.0
2011-08-24 13:55:00,27.44,27.52,27.44,27.52,10500.0,21.5333,21.5961,21.5333,21.5961,10500.0
2011-08-24 14:00:00,27.51,27.51,27.47,27.48,10200.0,21.5883,21.5883,21.5569,21.5647,10200.0
2011-08-24 14:05:00,27.48,27.53,27.48,27.51,15600.0,21.5647,21.604,21.5647,21.5883,15600.0
2011-08-24 14:10:00,27.51,27.54,27.49,27.5,16800.0,21.5883,21.6118,21.5726,21.5804,16800.0
2011-08-24 14:15:00,27.51,27.51,27.43,27.43,9900.0,21.5883,21.5883,21.5255,21.5255,9900.0
2011-08-24 14:20:00,27.44,27.44,27.4,27.42,12300.0,21.5333,21.5333,21.502,21.5177,12300.0
2011-08-24 14:25:00,27.42,27.47,27.4,27.44,16300.0,21.5177,21.5569,21.502,21.5333,16300.0
2011-08-24 14:30:00,27.45,27.48,27.43,27.47,14900.0,21.5412,21.5647,21.5255,21.5569,14900.0
2011-08-24 14:35:00,27.46,27.51,27.46,27.49,11800.0,21.549,21.5883,21.549,21.5726,11800.0
2011-08-24 14:40:00,27.49,27.53,27.49,27.51,16200.0,21.5726,21.604,21.5726,21.5883,16200.0
2011-08-24 14:45:00,27.52,27.52,27.47,27.48,16500.0,21.5961,21.5961,21.5569,21.5647,16500.0
2011-08-24 14:50:00,27.47,27.49,27.46,27.48,26900.0,21.5569,21.5726,21.549,21.5647,26900.0
2011-08-24 14:55:00,27.48,27.52,27.47,27.52,21000.0,21.5647,21.5961,21.5569,21.5961,21000.0
2011-08-24 15:00:00,27.52,27.53,27.5,27.53,18100.0,21.5961,21.604,21.5804,21.604,18100.0
2011-08-24 15:05:00,27.54,27.56,27.5,27.51,19200.0,21.6118,21.6275,21.5804,21.5883,19200.0
2011-08-24 15:10:00,27.5,27.56,27.49,27.56,21700.0,21.5804,21.6275,21.5726,21.6275,21700.0
2011-08-24 15:15:00,27.57,27.6,27.57,27.59,28300.0,21.6354,21.6589,21.6354,21.6511,28300.0
2011-08-24 15:20:00,27.59,27.62,27.56,27.62,22700.0,21.6511,21.6746,21.6275,21.6746,22700.0
2011-08-24 15:25:00,27.62,27.65,27.61,27.63,19600.0,21.6746,21.6981,21.6668,21.6824,19600.0
2011-08-24 15:30:00,27.63,27.68,27.62,27.68,33400.0,21.6824,21.7217,21.6746,21.7217,33400.0
2011-08-24 15:35:00,27.67,27.67,27.6,27.6,38000.0,21.7138,21.7138,21.6589,21.6589,38000.0
2011-08-24 15:40:00,27.6,27.62,27.58,27.61,41900.0,21.6589,21.6746,21.6432,21.6668,41900.0
2011-08-24 15:45:00,27.62,27.64,27.53,27.55,69000.0,21.6746,21.6903,21.604,21.6197,69000.0
2011-08-24 15:50:00,27.55,27.57,27.52,27.52,92300.0,21.6197,21.6354,21.5961,21.5961,92300.0
2011-08-24 15:55:00,27.52,27.56,27.5,27.55,183100.0,21.5961,21.6275,21.5804,21.6197,183100.0
2011-08-25 09:30:00,27.71,27.94,27.68,27.88,34000.0,21.7452,21.9257,21.7217,21.8786,34000.0
2011-08-25 09:35:00,27.87,27.88,27.68,27.69,31800.0,21.8708,21.8786,21.7217,21.7295,31800.0
2011-08-25 09:40:00,27.69,27.72,27.62,27.68,28000.0,21.7295,21.7531,21.6746,21.7217,28000.0
2011-08-25 09:45:00,27.67,27.72,27.62,27.67,35400.0,21.7138,21.7531,21.6746,21.7138,35400.0
2011-08-25 09:50:00,27.67,27.69,27.54,27.59,35400.0,21.7138,21.7295,21.6118,21.6511,35400.0
2011-08-25 09:55:00,27.59,27.64,27.54,27.63,33500.0,21.6511,21.6903,21.6118,21.6824,33500.0
2011-08-25 10:00:00,27.63,27.63,27.44,27.49,28900.0,21.6824,21.6824,21.5333,21.5726,28900.0
2011-08-25 10:05:00,27.49,27.53,27.46,27.5,42300.0,21.5726,21.604,21.549,21.5804,42300.0
2011-08-25 10:10:00,27.5,27.51,27.44,27.45,59400.0,21.5804,21.5883,21.5333,21.5412,59400.0
2011-08-25 10:15:00,27.45,27.47,27.38,27.42,43300.0,21.5412,21.5569,21.4863,21.5177,43300.0
2011-08-25 10:20:00,27.42,27.42,27.28,27.35,34400.0,21.5177,21.5177,21.4078,21.4627,34400.0
2011-08-25 10:25:00,27.34,27.4,27.28,27.39,22800.0,21.4549,21.502,21.4078,21.4941,22800.0
2011-08-25 10:30:00,27.39,27.42,27.32,27.33,54600.0,21.4941,21.5177,21.4392,21.447,54600.0
2011-08-25 10:35:00,27.33,27.33,27.21,27.23,35200.0,21.447,21.447,21.3529,21.3686,35200.0
2011-08-25 10:40:00,27.23,27.27,27.2,27.2,23200.0,21.3686,21.3999,21.345,21.345,23200.0
2011-08-25 10:45:00,27.21,27.21,27.14,27.15,22900.0,21.3529,21.3529,21.2979,21.3058,22900.0
2011-08-25 10:50:00,27.16,27.26,27.14,27.22,26200.0,21.3136,21.3921,21.2979,21.3607,26200.0
2011-08-25 10:55:00,27.22,27.26,27.2,27.25,23100.0,21.3607,21.3921,21.345,21.3842,23100.0
2011-08-25 11:00:00,27.25,27.27,27.23,27.25,42900.0,21.3842,21.3999,21.3686,21.3842,42900.0
2011-08-25 11:05:00,27.23,27.24,27.18,27.18,25900.0,21.3686,21.3764,21.3293,21.3293,25900.0
2011-08-25 11:10:00,27.17,27.27,27.16,27.25,24800.0,21.3215,21.3999,21.3136,21.3842,24800.0
2011-08-25 11:15:00,27.25,27.31,27.25,27.27,29100.0,21.3842,21.4313,21.3842,21.3999,29100.0
2011-08-25 11:20:00,27.27,27.28,27.24,27.25,39400.0,21.3999,21.4078,21.3764,21.3842,39400.0
2011-08-25 11:25:00,27.25,27.25,27.2,27.23,18700.0,21.3842,21.3842,21.345,21.3686,18700.0
2011-08-25 11:30:00,27.22,27.26,27.22,27.25,24100.0,21.3607,21.3921,21.3607,21.3842,24100.0
2011-08-25 11:35:00,27.24,27.24,27.12,27.14,33500.0,21.3764,21.3764,21.2822,21.2979,33500.0
2011-08-25 11:40:00,27.14,27.15,27.09,27.11,29800.0,21.2979,21.3058,21.2587,21.2744,29800.0
2011-08-25 11:45:00,27.1,27.16,27.08,27.15,12300.0,21.2665,21.3136,21.2508,21.3058,12300.0
2011-08-25 11:50:00,27.15,27.15,27.13,27.14,15000.0,21.3058,21.3058,21.2901,21.2979,15000.0
2011-08-25 11:55:00,27.15,27.16,27.14,27.14,14200.0,21.3058,21.3136,21.2979,21.2979,14200.0
2011-08-25 12:00:00,27.14,27.15,27.13,27.14,22300.0,21.2979,21.3058,21.2901,21.2979,22300.0
2011-08-25 12:05:00,27.13,27.13,27.08,27.08,16600.0,21.2901,21.2901,21.2508,21.2508,16600.0
2011-08-25 12:10:00,27.09,27.12,27.08,27.12,17900.0,21.2587,21.2822,21.2508,21.2822,17900.0
2011-08-25 12:15:00,27.11,27.12,27.07,27.07,14900.0,21.2744,21.2822,21.243,21.243,14900.0
2011-08-25 12:20:00,27.07,27.07,27.03,27.03,12900.0,21.243,21.243,21.2116,21.2116,12900.0
2011-08-25 12:25:00,27.05,27.08,27.04,27.08,9000.0,21.2273,21.2508,21.2195,21.2508,9000.0
2011-08-25 12:30:00,27.08,27.08,27.03,27.03,19700.0,21.2508,21.2508,21.2116,21.2116,19700.0
2011-08-25 12:35:00,27.03,27.03,26.99,27.03,18700.0,21.2116,21.2116,21.1802,21.2116,18700.0
2011-08-25 12:40:00,27.04,27.06,26.98,26.98,23900.0,21.2195,21.2351,21.1724,21.1724,23900.0
2011-08-25 12:45:00,26.98,26.98,26.94,26.98,12400.0,21.1724,21.1724,21.141,21.1724,12400.0
2011-08-25 12:50:00,26.98,27.01,26.9,26.96,53800.0,21.1724,21.1959,21.1096,21.1567,53800.0
2011-08-25 12:55:00,26.96,27.02,26.96,27.02,10800.0,21.1567,21.2038,21.1567,21.2038,10800.0
2011-08-25 13:00:00,27.02,27.07,27.02,27.03,14300.0,21.2038,21.243,21.2038,21.2116,14300.0
2011-08-25 13:05:00,27.03,27.08,27.0,27.0,14700.0,21.2116,21.2508,21.1881,21.1881,14700.0
2011-08-25 13:10:00,27.01,27.04,26.99,27.03,8100.0,21.1959,21.2195,21.1802,21.2116,8100.0
2011-08-25 13:15:00,27.04,27.05,27.01,27.05,7400.0,21.2195,21.2273,21.1959,21.2273,7400.0
2011-08-25 13:20:00,27.05,27.11,27.05,27.1,15600.0,21.2273,21.2744,21.2273,21.2665,15600.0
2011-08-25 13:25:00,27.1,27.13,27.08,27.11,14500.0,21.2665,21.2901,21.2508,21.2744,14500.0
2011-08-25 13:30:00,27.12,27.15,27.1,27.13,21500.0,21.2822,21.3058,21.2665,21.2901,21500.0
2011-08-25 13:35:00,27.14,27.18,27.11,27.18,13100.0,21.2979,21.3293,21.2744,21.3293,13100.0
2011-08-25 13:40:00,27.18,27.19,27.15,27.17,8000.0,21.3293,21.3372,21.3058,21.3215,8000.0
2011-08-25 13:45:00,27.17,27.17,27.1,27.11,11700.0,21.3215,21.3215,21.2665,21.2744,11700.0
2011-08-25 13:50:00,27.1,27.13,27.1,27.13,7800.0,21.2665,21.2901,21.2665,21.2901,7800.0
2011-08-25 13:55:00,27.12,27.2,27.1,27.19,16200.0,21.2822,21.345,21.2665,21.3372,16200.0
2011-08-25 14:00:00,27.19,27.19,27.15,27.16,11000.0,21.3372,21.3372,21.3058,21.3136,11000.0
2011-08-25 14:05:00,27.16,27.16,27.11,27.12,11100.0,21.3136,21.3136,21.2744,21.2822,11100.0
2011-08-25 14:10:00,27.13,27.15,27.11,27.13,12700.0,21.2901,21.3058,21.2744,21.2901,12700.0
2011-08-25 14:15:00,27.13,27.16,27.12,27.13,62100.0,21.2901,21.3136,21.2822,21.2901,62100.0
2011-08-25 14:20:00,27.13,27.13,27.06,27.08,24800.0,21.2901,21.2901,21.2351,21.2508,24800.0
2011-08-25 14:25:00,27.07,27.08,27.02,27.07,18700.0,21.243,21.2508,21.2038,21.243,18700.0
2011-08-25 14:30:00,27.07,27.07,27.04,27.07,21500.0,21.243,21.243,21.2195,21.243,21500.0
2011-08-25 14:35:00,27.07,27.09,27.03,27.05,32100.0,21.243,21.2587,21.2116,21.2273,32100.0
2011-08-25 14:40:00,27.05,27.06,26.99,26.99,49200.0,21.2273,21.2351,21.1802,21.1802,49200.0
2011-08-25 14:45:00,27.0,27.0,26.96,26.97,34400.0,21.1881,21.1881,21.1567,21.1645,34400.0
2011-08-25 14:50:00,26.98,27.0,26.97,27.0,24400.0,21.1724,21.1881,21.1645,21.1881,24400.0
2011-08-25 14:55:00,26.99,27.01,26.96,27.0,122900.0,21.1802,21.1959,21.1567,21.1881,122900.0
2011-08-25 15:00:00,27.0,27.01,26.97,26.98,35700.0,21.1881,21.1959,21.1645,21.1724,35700.0
2011-08-25 15:05:00,26.97,27.01,26.97,26.99,25200.0,21.1645,21.1959,21.1645,21.1802,25200.0
2011-08-25 15:10:00,26.99,27.01,26.97,26.99,42300.0,21.1802,21.1959,21.1645,21.1802,42300.0
2011-08-25 15:15:00,26.99,27.08,26.98,27.06,42700.0,21.1802,21.2508,21.1724,21.2351,42700.0
2011-08-25 15:20:00,27.06,27.1,27.05,27.05,34100.0,21.2351,21.2665,21.2273,21.2273,34100.0
2011-08-25 15:25:00,27.06,27.06,26.99,27.01,50000.0,21.2351,21.2351,21.1802,21.1959,50000.0
2011-08-25 15:30:00,27.01,27.04,26.99,27.02,54400.0,21.1959,21.2195,21.1802,21.2038,54400.0
2011-08-25 15:35:00,27.02,27.02,26.98,27.0,43200.0,21.2038,21.2038,21.1724,21.1881,43200.0
2011-08-25 15:40:00,27.01,27.01,26.92,26.93,38400.0,21.1959,21.1959,21.1253,21.1331,38400.0
2011-08-25 15:45:00,26.93,27.03,26.9,27.02,94800.0,21.1331,21.2116,21.1096,21.2038,94800.0
2011-08-25 15:50:00,27.02,27.03,26.95,26.98,98100.0,21.2038,21.2116,21.1488,21.1724,98100.0
2011-08-25 15:55:00,26.97,27.0,26.95,26.97,142900.0,21.1645,21.1881,21.1488,21.1645,142900.0
2011-08-26 09:30:00,26.81,26.9,26.8,26.88,16700.0,21.039,21.1096,21.0311,21.0939,16700.0
2011-08-26 09:35:00,26.89,26.89,26.8,26.85,9900.0,21.1017,21.1017,21.0311,21.0703,9900.0
2011-08-26 09:40:00,26.82,26.85,26.76,26.79,7600.0,21.0468,21.0703,20.9997,21.0233,7600.0
2011-08-26 09:45:00,26.78,26.83,26.71,26.81,19100.0,21.0154,21.0547,20.9605,21.039,19100.0
2011-08-26 09:50:00,26.81,26.85,26.77,26.79,13900.0,21.039,21.0703,21.0076,21.0233,13900.0
2011-08-26 09:55:00,26.8,26.92,26.79,26.89,15900.0,21.0311,21.1253,21.0233,21.1017,15900.0
2011-08-26 10:00:00,26.89,26.92,26.61,26.62,46100.0,21.1017,21.1253,20.882,20.8899,46100.0
2011-08-26 10:05:00,26.62,26.62,26.4,26.5,36800.0,20.8899,20.8899,20.7172,20.7957,36800.0
2011-08-26 10:10:00,26.5,26.57,26.46,26.55,18300.0,20.7957,20.8506,20.7643,20.8349,18300.0
2011-08-26 10:15:00,26.55,26.78,26.55,26.77,30000.0,20.8349,21.0154,20.8349,21.0076,30000.0
2011-08-26 10:20:00,26.78,26.94,26.76,26.93,49100.0,21.0154,21.141,20.9997,21.1331,49100.0
2011-08-26 10:25:00,26.93,27.1,26.93,27.0,31000.0,21.1331,21.2665,21.1331,21.1881,31000.0
2011-08-26 10:30:00,27.02,27.05,26.95,26.95,16700.0,21.2038,21.2273,21.1488,21.1488,16700.0
2011-08-26 10:35:00,26.96,26.99,26.9,26.96,14500.0,21.1567,21.1802,21.1096,21.1567,14500.0
2011-08-26 10:40:00,26.96,27.09,26.94,27.09,12700.0,21.1567,21.2587,21.141,21.2587,12700.0
2011-08-26 10:45:00,27.1,27.32,27.1,27.29,20600.0,21.2665,21.4392,21.2665,21.4156,20600.0
2011-08-26 10:50:00,27.28,27.28,27.15,27.15,29500.0,21.4078,21.4078,21.3058,21.3058,29500.0
2011-08-26 10:55:00,27.15,27.15,27.03,27.04,25100.0,21.3058,21.3058,21.2116,21.2195,25100.0
2011-08-26 11:00:00,27.03,27.11,27.0,27.08,64900.0,21.2116,21.2744,21.1881,21.2508,64900.0
2011-08-26 11:05:00,27.09,27.1,27.08,27.08,54300.0,21.2587,21.2665,21.2508,21.2508,54300.0
2011-08-26 11:10:00,27.09,27.22,27.09,27.21,32800.0,21.2587,21.3607,21.2587,21.3529,32800.0
2011-08-26 11:15:00,27.22,27.27,27.15,27.17,37500.0,21.3607,21.3999,21.3058,21.3215,37500.0
2011-08-26 11:20:00,27.19,27.22,27.16,27.16,9600.0,21.3372,21.3607,21.3136,21.3136,9600.0
2011-08-26 11:25:00,27.17,27.22,27.16,27.17,10200.0,21.3215,21.3607,21.3136,21.3215,10200.0
2011-08-26 11:30:00,27.18,27.24,27.17,27.24,11500.0,21.3293,21.3764,21.3215,21.3764,11500.0
2011-08-26 11:35:00,27.24,27.27,27.21,27.21,17300.0,21.3764,21.3999,21.3529,21.3529,17300.0
2011-08-26 11:40:00,27.21,27.22,27.18,27.22,7300.0,21.3529,21.3607,21.3293,21.3607,7300.0
2011-08-26 11:45:00,27.22,27.25,27.21,27.24,10600.0,21.3607,21.3842,21.3529,21.3764,10600.0
2011-08-26 11:50:00,27.23,27.28,27.23,27.28,17800.0,21.3686,21.4078,21.3686,21.4078,17800.0
2011-08-26 11:55:00,27.27,27.27,27.24,27.26,19600.0,21.3999,21.3999,21.3764,21.3921,19600.0
2011-08-26 12:00:00,27.26,27.34,27.26,27.33,25400.0,21.3921,21.4549,21.3921,21.447,25400.0
2011-08-26 12:05:00,27.34,27.39,27.34,27.39,18500.0,21.4549,21.4941,21.4549,21.4941,18500.0
2011-08-26 12:10:00,27.42,27.46,27.38,27.38,20900.0,21.5177,21.549,21.4863,21.4863,20900.0
2011-08-26 12:15:00,27.39,27.39,27.35,27.35,11300.0,21.4941,21.4941,21.4627,21.4627,11300.0
2011-08-26 12:20:00,27.35,27.41,27.35,27.38,6600.0,21.4627,21.5098,21.4627,21.4863,6600.0
2011-08-26 12:25:00,27.39,27.45,27.38,27.45,9700.0,21.4941,21.5412,21.4863,21.5412,9700.0
2011-08-26 12:30:00,27.44,27.44,27.35,27.36,13000.0,21.5333,21.5333,21.4627,21.4706,13000.0
2011-08-26 12:35:00,27.37,27.37,27.33,27.33,14700.0,21.4784,21.4784,21.447,21.447,14700.0
2011-08-26 12:40:00,27.33,27.36,27.31,27.31,20200.0,21.447,21.4706,21.4313,21.4313,20200.0
2011-08-26 12:45:00,27.31,27.31,27.28,27.28,11200.0,21.4313,21.4313,21.4078,21.4078,11200.0
2011-08-26 12:50:00,27.28,27.33,27.28,27.31,7500.0,21.4078,21.447,21.4078,21.4313,7500.0
2011-08-26 12:55:00,27.32,27.36,27.32,27.34,10600.0,21.4392,21.4706,21.4392,21.4549,10600.0
2011-08-26 13:00:00,27.34,27.34,27.32,27.34,6100.0,21.4549,21.4549,21.4392,21.4549,6100.0
2011-08-26 13:05:00,27.34,27.37,27.3,27.31,26300.0,21.4549,21.4784,21.4235,21.4313,26300.0
2011-08-26 13:10:00,27.31,27.36,27.3,27.34,13900.0,21.4313,21.4706,21.4235,21.4549,13900.0
2011-08-26 13:15:00,27.35,27.35,27.34,27.34,17400.0,21.4627,21.4627,21.4549,21.4549,17400.0
2011-08-26 13:20:00,27.34,27.35,27.31,27.34,7800.0,21.4549,21.4627,21.4313,21.4549,7800.0
2011-08-26 13:25:00,27.34,27.39,27.34,27.39,7900.0,21.4549,21.4941,21.4549,21.4941,7900.0
2011-08-26 13:30:00,27.39,27.42,27.38,27.4,14800.0,21.4941,21.5177,21.4863,21.502,14800.0
2011-08-26 13:35:00,27.39,27.41,27.38,27.4,6500.0,21.4941,21.5098,21.4863,21.502,6500.0
2011-08-26 13:40:00,27.4,27.43,27.38,27.4,22100.0,21.502,21.5255,21.4863,21.502,22100.0
2011-08-26 13:45:00,27.41,27.43,27.38,27.38,15400.0,21.5098,21.5255,21.4863,21.4863,15400.0
2011-08-26 13:50:00,27.39,27.39,27.37,27.38,8900.0,21.4941,21.4941,21.4784,21.4863,8900.0
2011-08-26 13:55:00,27.39,27.41,27.37,27.4,17300.0,21.4941,21.5098,21.4784,21.502,17300.0
2011-08-26 14:00:00,27.41,27.42,27.38,27.38,20200.0,21.5098,21.5177,21.4863,21.4863,20200.0
2011-08-26 14:05:00,27.38,27.38,27.34,27.35,24100.0,21.4863,21.4863,21.4549,21.4627,24100.0
2011-08-26 14:10:00,27.34,27.34,27.32,27.33,7000.0,21.4549,21.4549,21.4392,21.447,7000.0
2011-08-26 14:15:00,27.34,27.36,27.33,27.36,16400.0,21.4549,21.4706,21.447,21.4706,16400.0
2011-08-26 14:20:00,27.35,27.39,27.35,27.35,13100.0,21.4627,21.4941,21.4627,21.4627,13100.0
2011-08-26 14:25:00,27.35,27.35,27.3,27.32,16000.0,21.4627,21.4627,21.4235,21.4392,16000.0
2011-08-26 14:30:00,27.32,27.37,27.32,27.37,11000.0,21.4392,21.4784,21.4392,21.4784,11000.0
2011-08-26 14:35:00,27.36,27.38,27.32,27.33,17900.0,21.4706,21.4863,21.4392,21.447,17900.0
2011-08-26 14:40:00,27.34,27.39,27.34,27.37,14700.0,21.4549,21.4941,21.4549,21.4784,14700.0
2011-08-26 14:45:00,27.36,27.41,27.36,27.39,9700.0,21.4706,21.5098,21.4706,21.4941,9700.0
2011-08-26 14:50:00,27.39,27.41,27.37,27.38,13500.0,21.4941,21.5098,21.4784,21.4863,13500.0
2011-08-26 14:55:00,27.38,27.38,27.35,27.36,12200.0,21.4863,21.4863,21.4627,21.4706,12200.0
2011-08-26 15:00:00,27.36,27.36,27.33,27.34,12600.0,21.4706,21.4706,21.447,21.4549,12600.0
2011-08-26 15:05:00,27.34,27.34,27.3,27.32,12500.0,21.4549,21.4549,21.4235,21.4392,12500.0
2011-08-26 15:10:00,27.32,27.33,27.29,27.33,13000.0,21.4392,21.447,21.4156,21.447,13000.0
2011-08-26 15:15:00,27.33,27.33,27.25,27.27,16000.0,21.447,21.447,21.3842,21.3999,16000.0
2011-08-26 15:20:00,27.28,27.29,27.25,27.25,11600.0,21.4078,21.4156,21.3842,21.3842,11600.0
2011-08-26 15:25:00,27.24,27.28,27.24,27.25,25200.0,21.3764,21.4078,21.3764,21.3842,25200.0
2011-08-26 15:30:00,27.26,27.27,27.24,27.27,34100.0,21.3921,21.3999,21.3764,21.3999,34100.0
2011-08-26 15:35:00,27.27,27.32,27.26,27.31,16800.0,21.3999,21.4392,21.3921,21.4313,16800.0
2011-08-26 15:40:00,27.32,27.35,27.32,27.35,15300.0,21.4392,21.4627,21.4392,21.4627,15300.0
2011-08-26 15:45:00,27.35,27.38,27.32,27.33,33000.0,21.4627,21.4863,21.4392,21.447,33000.0
2011-08-26 15:50:00,27.33,27.35,27.3,27.34,25300.0,21.447,21.4627,21.4235,21.4549,25300.0
2011-08-26 15:55:00,27.34,27.37,27.33,27.35,111600.0,21.4549,21.4784,21.447,21.4627,111600.0
2011-08-29 09:30:00,27.75,27.88,27.66,27.75,40000.0,21.7766,21.8786,21.706,21.7766,40000.0
2011-08-29 09:35:00,27.75,27.76,27.7,27.72,22200.0,21.7766,21.7845,21.7374,21.7531,22200.0
2011-08-29 09:40:00,27.72,27.76,27.71,27.74,21800.0,21.7531,21.7845,21.7452,21.7688,21800.0
2011-08-29 09:45:00,27.74,27.76,27.72,27.73,36900.0,21.7688,21.7845,21.7531,21.7609,36900.0
2011-08-29 09:50:00,27.74,27.76,27.72,27.73,17000.0,21.7688,21.7845,21.7531,21.7609,17000.0
2011-08-29 09:55:00,27.74,27.78,27.74,27.77,25700.0,21.7688,21.8002,21.7688,21.7923,25700.0
2011-08-29 10:00:00,27.77,27.79,27.71,27.71,16400.0,21.7923,21.808,21.7452,21.7452,16400.0
2011-08-29 10:05:00,27.72,27.77,27.71,27.76,15800.0,21.7531,21.7923,21.7452,21.7845,15800.0
2011-08-29 10:10:00,27.76,27.82,27.74,27.81,16400.0,21.7845,21.8315,21.7688,21.8237,16400.0
2011-08-29 10:15:00,27.83,27.86,27.82,27.84,25100.0,21.8394,21.8629,21.8315,21.8472,25100.0
2011-08-29 10:20:00,27.84,27.87,27.83,27.87,16200.0,21.8472,21.8708,21.8394,21.8708,16200.0
2011-08-29 10:25:00,27.88,27.88,27.85,27.85,11900.0,21.8786,21.8786,21.8551,21.8551,11900.0
2011-08-29 10:30:00,27.85,27.85,27.82,27.84,13200.0,21.8551,21.8551,21.8315,21.8472,13200.0
2011-08-29 10:35:00,27.85,27.85,27.84,27.85,9800.0,21.8551,21.8551,21.8472,21.8551,9800.0
2011-08-29 10:40:00,27.86,27.86,27.83,27.84,31200.0,21.8629,21.8629,21.8394,21.8472,31200.0
2011-08-29 10:45:00,27.84,27.85,27.79,27.79,25300.0,21.8472,21.8551,21.808,21.808,25300.0
2011-08-29 10:50:00,27.78,27.82,27.78,27.81,13900.0,21.8002,21.8315,21.8002,21.8237,13900.0
2011-08-29 10:55:00,27.81,27.81,27.69,27.69,56100.0,21.8237,21.8237,21.7295,21.7295,56100.0
2011-08-29 11:00:00,27.7,27.71,27.65,27.65,30000.0,21.7374,21.7452,21.6981,21.6981,30000.0
2011-08-29 11:05:00,27.65,27.65,27.59,27.61,18400.0,21.6981,21.6981,21.6511,21.6668,18400.0
2011-08-29 11:10:00,27.61,27.65,27.6,27.64,16400.0,21.6668,21.6981,21.6589,21.6903,16400.0
2011-08-29 11:15:00,27.64,27.65,27.62,27.65,13500.0,21.6903,21.6981,21.6746,21.6981,13500.0
2011-08-29 11:20:00,27.65,27.65,27.63,27.64,9200.0,21.6981,21.6981,21.6824,21.6903,9200.0
2011-08-29 11:25:00,27.64,27.66,27.62,27.62,32500.0,21.6903,21.706,21.6746,21.6746,32500.0
2011-08-29 11:30:00,27.63,27.65,27.63,27.65,9300.0,21.6824,21.6981,21.6824,21.6981,9300.0
2011-08-29 11:35:00,27.65,27.69,27.64,27.68,36300.0,21.6981,21.7295,21.6903,21.7217,36300.0
2011-08-29 11:40:00,27.68,27.69,27.68,27.69,2700.0,21.7217,21.7295,21.7217,21.7295,2700.0
2011-08-29 11:45:00,27.7,27.71,27.69,27.69,12900.0,21.7374,21.7452,21.7295,21.7295,12900.0
2011-08-29 11:50:00,27.71,27.75,27.71,27.74,9900.0,21.7452,21.7766,21.7452,21.7688,9900.0
2011-08-29 11:55:00,27.73,27.73,27.67,27.68,41300.0,21.7609,21.7609,21.7138,21.7217,41300.0
2011-08-29 12:00:00,27.68,27.72,27.68,27.71,9300.0,21.7217,21.7531,21.7217,21.7452,9300.0
2011-08-29 12:05:00,27.71,27.72,27.7,27.72,10700.0,21.7452,21.7531,21.7374,21.7531,10700.0
2011-08-29 12:10:00,27.72,27.75,27.71,27.73,14100.0,21.7531,21.7766,21.7452,21.7609,14100.0
2011-08-29 12:15:00,27.74,27.75,27.74,27.75,5100.0,21.7688,21.7766,21.7688,21.7766,5100.0
2011-08-29 12:20:00,27.75,27.77,27.74,27.76,7400.0,21.7766,21.7923,21.7688,21.7845,7400.0
2011-08-29 12:25:00,27.79,27.79,27.77,27.78,5300.0,21.808,21.808,21.7923,21.8002,5300.0
2011-08-29 12:30:00,27.78,27.79,27.78,27.79,6300.0,21.8002,21.808,21.8002,21.808,6300.0
2011-08-29 12:35:00,27.78,27.82,27.78,27.81,5200.0,21.8002,21.8315,21.8002,21.8237,5200.0
2011-08-29 12:40:00,27.81,27.87,27.81,27.86,6400.0,21.8237,21.8708,21.8237,21.8629,6400.0
2011-08-29 12:45:00,27.85,27.86,27.81,27.82,5600.0,21.8551,21.8629,21.8237,21.8315,5600.0
2011-08-29 12:50:00,27.82,27.87,27.81,27.87,12100.0,21.8315,21.8708,21.8237,21.8708,12100.0
2011-08-29 12:55:00,27.86,27.87,27.85,27.87,5800.0,21.8629,21.8708,21.8551,21.8708,5800.0
2011-08-29 13:00:00,27.86,27.88,27.86,27.88,7800.0,21.8629,21.8786,21.8629,21.8786,7800.0
2011-08-29 13:05:00,27.87,27.91,27.87,27.91,4800.0,21.8708,21.9022,21.8708,21.9022,4800.0
2011-08-29 13:10:00,27.91,27.94,27.91,27.94,7500.0,21.9022,21.9257,21.9022,21.9257,7500.0
2011-08-29 13:15:00,27.94,27.95,27.93,27.93,7100.0,21.9257,21.9336,21.9179,21.9179,7100.0
2011-08-29 13:20:00,27.93,27.93,27.91,27.93,4900.0,21.9179,21.9179,21.9022,21.9179,4900.0
2011-08-29 13:25:00,27.94,27.94,27.91,27.91,8100.0,21.9257,21.9257,21.9022,21.9022,8100.0
2011-08-29 13:30:00,27.9,27.91,27.89,27.91,1800.0,21.8943,21.9022,21.8865,21.9022,1800.0
2011-08-29 13:35:00,27.9,27.92,27.9,27.9,6100.0,21.8943,21.91,21.8943,21.8943,6100.0
2011-08-29 13:40:00,27.91,27.92,27.88,27.89,9600.0,21.9022,21.91,21.8786,21.8865,9600.0
2011-08-29 13:45:00,27.89,27.89,27.89,27.89,4900.0,21.8865,21.8865,21.8865,21.8865,4900.0
2011-08-29 13:50:00,27.89,27.92,27.89,27.92,10100.0,21.8865,21.91,21.8865,21.91,10100.0
2011-08-29 13:55:00,27.92,27.92,27.92,27.92,2600.0,21.91,21.91,21.91,21.91,2600.0
2011-08-29 14:00:00,27.91,27.95,27.91,27.94,12300.0,21.9022,21.9336,21.9022,21.9257,12300.0
2011-08-29 14:05:00,27.95,27.96,27.94,27.96,5200.0,21.9336,21.9414,21.9257,21.9414,5200.0
2011-08-29 14:10:00,27.95,27.99,27.95,27.98,10800.0,21.9336,21.965,21.9336,21.9571,10800.0
2011-08-29 14:15:00,27.99,27.99,27.94,27.95,6300.0,21.965,21.965,21.9257,21.9336,6300.0
2011-08-29 14:20:00,27.95,27.95,27.92,27.93,9900.0,21.9336,21.9336,21.91,21.9179,9900.0
2011-08-29 14:25:00,27.93,27.97,27.93,27.97,8900.0,21.9179,21.9493,21.9179,21.9493,8900.0
2011-08-29 14:30:00,27.97,28.0,27.96,27.99,10700.0,21.9493,21.9728,21.9414,21.965,10700.0
2011-08-29 14:35:00,27.99,28.01,27.96,27.97,25500.0,21.965,21.9807,21.9414,21.9493,25500.0
2011-08-29 14:40:00,27.97,27.97,27.96,27.96,7000.0,21.9493,21.9493,21.9414,21.9414,7000.0
2011-08-29 14:45:00,27.96,28.0,27.95,28.0,8500.0,21.9414,21.9728,21.9336,21.9728,8500.0
2011-08-29 14:50:00,27.99,27.99,27.97,27.98,8800.0,21.965,21.965,21.9493,21.9571,8800.0
2011-08-29 14:55:00,27.98,27.98,27.95,27.96,8700.0,21.9571,21.9571,21.9336,21.9414,8700.0
2011-08-29 15:00:00,27.97,28.0,27.97,27.98,8600.0,21.9493,21.9728,21.9493,21.9571,8600.0
2011-08-29 15:05:00,27.99,28.0,27.98,27.98,6100.0,21.965,21.9728,21.9571,21.9571,6100.0
2011-08-29 15:10:00,27.97,28.0,27.97,27.99,9500.0,21.9493,21.9728,21.9493,21.965,9500.0
2011-08-29 15:15:00,28.0,28.0,27.97,27.98,24000.0,21.9728,21.9728,21.9493,21.9571,24000.0
2011-08-29 15:20:00,27.97,28.0,27.97,27.99,21500.0,21.9493,21.9728,21.9493,21.965,21500.0
2011-08-29 15:25:00,27.99,28.01,27.98,27.99,20600.0,21.965,21.9807,21.9571,21.965,20600.0
2011-08-29 15:30:00,28.0,28.01,27.99,28.0,43500.0,21.9728,21.9807,21.965,21.9728,43500.0
2011-08-29 15:35:00,27.99,28.01,27.97,28.0,20900.0,21.965,21.9807,21.9493,21.9728,20900.0
2011-08-29 15:40:00,28.0,28.01,27.99,28.01,33300.0,21.9728,21.9807,21.965,21.9807,33300.0
2011-08-29 15:45:00,28.01,28.01,27.98,27.99,33600.0,21.9807,21.9807,21.9571,21.965,33600.0
2011-08-29 15:50:00,28.0,28.01,27.98,28.0,48300.0,21.9728,21.9807,21.9571,21.9728,48300.0
2011-08-29 15:55:00,28.0,28.06,27.99,28.04,113000.0,21.9728,22.0199,21.965,22.0042,113000.0
2011-08-30 09:30:00,27.86,28.0,27.86,27.95,15400.0,21.8629,21.9728,21.8629,21.9336,15400.0
2011-08-30 09:35:00,27.94,27.97,27.92,27.93,9600.0,21.9257,21.9493,21.91,21.9179,9600.0
2011-08-30 09:40:00,27.93,27.97,27.91,27.91,10400.0,21.9179,21.9493,21.9022,21.9022,10400.0
2011-08-30 09:45:00,27.92,27.98,27.92,27.96,12100.0,21.91,21.9571,21.91,21.9414,12100.0
2011-08-30 09:50:00,27.96,27.99,27.94,27.99,22400.0,21.9414,21.965,21.9257,21.965,22400.0
2011-08-30 09:55:00,27.98,28.0,27.96,27.96,17600.0,21.9571,21.9728,21.9414,21.9414,17600.0
2011-08-30 10:00:00,27.94,27.97,27.76,27.76,39100.0,21.9257,21.9493,21.7845,21.7845,39100.0
2011-08-30 10:05:00,27.75,27.84,27.75,27.83,13500.0,21.7766,21.8472,21.7766,21.8394,13500.0
2011-08-30 10:10:00,27.85,27.87,27.8,27.86,8800.0,21.8551,21.8708,21.8159,21.8629,8800.0
2011-08-30 10:15:00,27.86,27.89,27.83,27.83,8900.0,21.8629,21.8865,21.8394,21.8394,8900.0
2011-08-30 10:20:00,27.84,27.84,27.79,27.82,14100.0,21.8472,21.8472,21.808,21.8315,14100.0
2011-08-30 10:25:00,27.82,27.9,27.8,27.9,9600.0,21.8315,21.8943,21.8159,21.8943,9600.0
2011-08-30 10:30:00,27.9,28.02,27.88,28.01,12000.0,21.8943,21.9885,21.8786,21.9807,12000.0
2011-08-30 10:35:00,28.01,28.03,28.0,28.02,9900.0,21.9807,21.9963,21.9728,21.9885,9900.0
2011-08-30 10:40:00,28.03,28.03,27.93,27.93,11500.0,21.9963,21.9963,21.9179,21.9179,11500.0
2011-08-30 10:45:00,27.93,27.97,27.87,27.87,9000.0,21.9179,21.9493,21.8708,21.8708,9000.0
2011-08-30 10:50:00,27.87,27.9,27.86,27.88,4600.0,21.8708,21.8943,21.8629,21.8786,4600.0
2011-08-30 10:55:00,27.88,27.97,27.88,27.95,10800.0,21.8786,21.9493,21.8786,21.9336,10800.0
2011-08-30 11:00:00,27.94,27.95,27.92,27.94,12700.0,21.9257,21.9336,21.91,21.9257,12700.0
2011-08-30 11:05:00,27.94,27.96,27.94,27.94,3200.0,21.9257,21.9414,21.9257,21.9257,3200.0
2011-08-30 11:10:00,27.94,27.95,27.93,27.95,12300.0,21.9257,21.9336,21.9179,21.9336,12300.0
2011-08-30 11:15:00,27.95,27.95,27.92,27.93,16000.0,21.9336,21.9336,21.91,21.9179,16000.0
2011-08-30 11:20:00,27.94,27.95,27.93,27.95,5900.0,21.9257,21.9336,21.9179,21.9336,5900.0
2011-08-30 11:25:00,27.95,28.06,27.94,28.03,33000.0,21.9336,22.0199,21.9257,21.9963,33000.0
2011-08-30 11:30:00,28.03,28.09,28.01,28.09,8400.0,21.9963,22.0434,21.9807,22.0434,8400.0
2011-08-30 11:35:00,28.09,28.15,28.09,28.1,77300.0,22.0434,22.0905,22.0434,22.0513,77300.0
2011-08-30 11:40:00,28.1,28.14,28.09,28.12,15400.0,22.0513,22.0827,22.0434,22.067,15400.0
2011-08-30 11:45:00,28.12,28.12,28.08,28.09,8800.0,22.067,22.067,22.0356,22.0434,8800.0
2011-08-30 11:50:00,28.09,28.1,28.08,28.1,7000.0,22.0434,22.0513,22.0356,22.0513,7000.0
2011-08-30 11:55:00,28.1,28.11,28.1,28.11,18600.0,22.0513,22.0591,22.0513,22.0591,18600.0
2011-08-30 12:00:00,28.1,28.1,28.05,28.06,9900.0,22.0513,22.0513,22.012,22.0199,9900.0
2011-08-30 12:05:00,28.05,28.07,28.03,28.03,8400.0,22.012,22.0277,21.9963,21.9963,8400.0
2011-08-30 12:10:00,28.03,28.05,28.03,28.04,7000.0,21.9963,22.012,21.9963,22.0042,7000.0
2011-08-30 12:15:00,28.03,28.06,28.02,28.06,4700.0,21.9963,22.0199,21.9885,22.0199,4700.0
2011-08-30 12:20:00,28.06,28.09,28.05,28.09,7000.0,22.0199,22.0434,22.012,22.0434,7000.0
2011-08-30 12:25:00,28.1,28.1,28.06,28.06,6000.0,22.0513,22.0513,22.0199,22.0199,6000.0
2011-08-30 12:30:00,28.06,28.07,28.05,28.07,1900.0,22.0199,22.0277,22.012,22.0277,1900.0
2011-08-30 12:35:00,28.07,28.08,28.06,28.08,7600.0,22.0277,22.0356,22.0199,22.0356,7600.0
2011-08-30 12:40:00,28.07,28.07,27.98,27.99,7900.0,22.0277,22.0277,21.9571,21.965,7900.0
2011-08-30 12:45:00,27.99,28.0,27.97,28.0,7000.0,21.965,21.9728,21.9493,21.9728,7000.0
2011-08-30 12:50:00,28.0,28.01,27.97,27.98,10400.0,21.9728,21.9807,21.9493,21.9571,10400.0
2011-08-30 12:55:00,27.98,27.98,27.94,27.96,7000.0,21.9571,21.9571,21.9257,21.9414,7000.0
2011-08-30 13:00:00,27.97,27.98,27.95,27.95,7200.0,21.9493,21.9571,21.9336,21.9336,7200.0
2011-08-30 13:05:00,27.95,27.96,27.93,27.96,12000.0,21.9336,21.9414,21.9179,21.9414,12000.0
2011-08-30 13:10:00,27.96,28.02,27.96,28.01,7000.0,21.9414,21.9885,21.9414,21.9807,7000.0
2011-08-30 13:15:00,28.01,28.02,27.99,28.02,7600.0,21.9807,21.9885,21.965,21.9885,7600.0
2011-08-30 13:20:00,28.02,28.08,28.02,28.08,5800.0,21.9885,22.0356,21.9885,22.0356,5800.0
2011-08-30 13:25:00,28.08,28.08,28.04,28.06,4700.0,22.0356,22.0356,22.0042,22.0199,4700.0
2011-08-30 13:30:00,28.06,28.06,27.99,28.0,12800.0,22.0199,22.0199,21.965,21.9728,12800.0
2011-08-30 13:35:00,28.0,28.01,28.0,28.01,3900.0,21.9728,21.9807,21.9728,21.9807,3900.0
2011-08-30 13:40:00,28.02,28.05,28.02,28.04,6800.0,21.9885,22.012,21.9885,22.0042,6800.0
2011-08-30 13:45:00,28.05,28.1,28.04,28.09,8100.0,22.012,22.0513,22.0042,22.0434,8100.0
2011-08-30 13:50:00,28.09,28.09,28.06,28.07,6700.0,22.0434,22.0434,22.0199,22.0277,6700.0
2011-08-30 13:55:00,28.09,28.1,28.08,28.08,4700.0,22.0434,22.0513,22.0356,22.0356,4700.0
2011-08-30 14:00:00,28.09,28.13,28.02,28.04,55500.0,22.0434,22.0748,21.9885,22.0042,55500.0
2011-08-30 14:05:00,28.04,28.09,28.03,28.09,10000.0,22.0042,22.0434,21.9963,22.0434,10000.0
2011-08-30 14:10:00,28.1,28.18,28.06,28.18,15800.0,22.0513,22.1141,22.0199,22.1141,15800.0
2011-08-30 14:15:00,28.18,28.21,28.17,28.19,11400.0,22.1141,22.1376,22.1062,22.1219,11400.0
2011-08-30 14:20:00,28.19,28.21,28.17,28.19,20700.0,22.1219,22.1376,22.1062,22.1219,20700.0
2011-08-30 14:25:00,28.2,28.21,28.19,28.2,39900.0,22.1298,22.1376,22.1219,22.1298,39900.0
2011-08-30 14:30:00,28.2,28.21,28.18,28.2,24900.0,22.1298,22.1376,22.1141,22.1298,24900.0
2011-08-30 14:35:00,28.2,28.21,28.16,28.19,23100.0,22.1298,22.1376,22.0984,22.1219,23100.0
2011-08-30 14:40:00,28.19,28.21,28.18,28.19,24700.0,22.1219,22.1376,22.1141,22.1219,24700.0
2011-08-30 14:45:00,28.19,28.2,28.17,28.17,19500.0,22.1219,22.1298,22.1062,22.1062,19500.0
2011-08-30 14:50:00,28.18,28.21,28.13,28.15,21300.0,22.1141,22.1376,22.0748,22.0905,21300.0
2011-08-30 14:55:00,28.14,28.21,28.14,28.2,31600.0,22.0827,22.1376,22.0827,22.1298,31600.0
2011-08-30 15:00:00,28.2,28.21,28.17,28.2,17200.0,22.1298,22.1376,22.1062,22.1298,17200.0
2011-08-30 15:05:00,28.19,28.22,28.18,28.21,30300.0,22.1219,22.1454,22.1141,22.1376,30300.0
2011-08-30 15:10:00,28.2,28.22,28.19,28.22,12000.0,22.1298,22.1454,22.1219,22.1454,12000.0
2011-08-30 15:15:00,28.22,28.27,28.22,28.25,20400.0,22.1454,22.1847,22.1454,22.169,20400.0
2011-08-30 15:20:00,28.25,28.26,28.23,28.25,6200.0,22.169,22.1768,22.1533,22.169,6200.0
2011-08-30 15:25:00,28.26,28.28,28.22,28.25,18000.0,22.1768,22.1925,22.1454,22.169,18000.0
2011-08-30 15:30:00,28.25,28.32,28.24,28.3,20600.0,22.169,22.2239,22.1611,22.2082,20600.0
2011-08-30 15:35:00,28.31,28.32,28.28,28.31,26700.0,22.2161,22.2239,22.1925,22.2161,26700.0
2011-08-30 15:40:00,28.3,28.31,28.27,28.3,47800.0,22.2082,22.2161,22.1847,22.2082,47800.0
2011-08-30 15:45:00,28.29,28.3,28.21,28.24,34300.0,22.2004,22.2082,22.1376,22.1611,34300.0
2011-08-30 15:50:00,28.24,28.25,28.16,28.16,43100.0,22.1611,22.169,22.0984,22.0984,43100.0
2011-08-30 15:55:00,28.16,28.17,28.1,28.1,122800.0,22.0984,22.1062,22.0513,22.0513,122800.0
2011-08-31 09:30:00,28.29,28.32,28.21,28.3,12400.0,22.2004,22.2239,22.1376,22.2082,12400.0
2011-08-31 09:35:00,28.3,28.3,28.22,28.24,3500.0,22.2082,22.2082,22.1454,22.1611,3500.0
2011-08-31 09:40:00,28.23,28.29,28.2,28.23,8000.0,22.1533,22.2004,22.1298,22.1533,8000.0
2011-08-31 09:45:00,28.27,28.31,28.22,28.3,8900.0,22.1847,22.2161,22.1454,22.2082,8900.0
2011-08-31 09:50:00,28.29,28.31,28.25,28.28,15600.0,22.2004,22.2161,22.169,22.1925,15600.0
2011-08-31 09:55:00,28.28,28.3,28.26,28.29,7600.0,22.1925,22.2082,22.1768,22.2004,7600.0
2011-08-31 10:00:00,28.29,28.31,28.24,28.25,11800.0,22.2004,22.2161,22.1611,22.169,11800.0
2011-08-31 10:05:00,28.25,28.29,28.24,28.29,12300.0,22.169,22.2004,22.1611,22.2004,12300.0
2011-08-31 10:10:00,28.28,28.31,28.28,28.29,25700.0,22.1925,22.2161,22.1925,22.2004,25700.0
2011-08-31 10:15:00,28.3,28.32,28.29,28.29,41800.0,22.2082,22.2239,22.2004,22.2004,41800.0
2011-08-31 10:20:00,28.29,28.3,28.24,28.26,12100.0,22.2004,22.2082,22.1611,22.1768,12100.0
2011-08-31 10:25:00,28.24,28.28,28.22,28.28,7800.0,22.1611,22.1925,22.1454,22.1925,7800.0
2011-08-31 10:30:00,28.26,28.3,28.25,28.26,7800.0,22.1768,22.2082,22.169,22.1768,7800.0
2011-08-31 10:35:00,28.3,28.3,28.27,28.29,12600.0,22.2082,22.2082,22.1847,22.2004,12600.0
2011-08-31 10:40:00,28.29,28.3,28.26,28.27,12800.0,22.2004,22.2082,22.1768,22.1847,12800.0
2011-08-31 10:45:00,28.27,28.3,28.24,28.24,8200.0,22.1847,22.2082,22.1611,22.1611,8200.0
2011-08-31 10:50:00,28.25,28.3,28.25,28.28,10500.0,22.169,22.2082,22.169,22.1925,10500.0
2011-08-31 10:55:00,28.28,28.28,28.25,28.26,4100.0,22.1925,22.1925,22.169,22.1768,4100.0
2011-08-31 11:00:00,28.26,28.27,28.2,28.23,4300.0,22.1768,22.1847,22.1298,22.1533,4300.0
2011-08-31 11:05:00,28.23,28.25,28.19,28.25,7500.0,22.1533,22.169,22.1219,22.169,7500.0
2011-08-31 11:10:00,28.26,28.3,28.26,28.29,6900.0,22.1768,22.2082,22.1768,22.2004,6900.0
2011-08-31 11:15:00,28.29,28.3,28.22,28.22,13100.0,22.2004,22.2082,22.1454,22.1454,13100.0
2011-08-31 11:20:00,28.22,28.23,28.16,28.17,6100.0,22.1454,22.1533,22.0984,22.1062,6100.0
2011-08-31 11:25:00,28.17,28.21,28.17,28.21,3400.0,22.1062,22.1376,22.1062,22.1376,3400.0
2011-08-31 11:30:00,28.21,28.21,28.15,28.16,7200.0,22.1376,22.1376,22.0905,22.0984,7200.0
2011-08-31 11:35:00,28.17,28.23,28.17,28.2,4700.0,22.1062,22.1533,22.1062,22.1298,4700.0
2011-08-31 11:40:00,28.21,28.24,28.18,28.22,15900.0,22.1376,22.1611,22.1141,22.1454,15900.0
2011-08-31 11:45:00,28.22,28.22,28.16,28.16,3200.0,22.1454,22.1454,22.0984,22.0984,3200.0
2011-08-31 11:50:00,28.16,28.17,28.12,28.15,3400.0,22.0984,22.1062,22.067,22.0905,3400.0
2011-08-31 11:55:00,28.14,28.14,28.11,28.11,4500.0,22.0827,22.0827,22.0591,22.0591,4500.0
2011-08-31 12:00:00,28.1,28.14,28.1,28.13,4600.0,22.0513,22.0827,22.0513,22.0748,4600.0
2011-08-31 12:05:00,28.15,28.17,28.15,28.16,3800.0,22.0905,22.1062,22.0905,22.0984,3800.0
2011-08-31 12:10:00,28.17,28.19,28.17,28.19,4000.0,22.1062,22.1219,22.1062,22.1219,4000.0
2011-08-31 12:15:00,28.2,28.21,28.17,28.18,4700.0,22.1298,22.1376,22.1062,22.1141,4700.0
2011-08-31 12:20:00,28.2,28.24,28.19,28.24,2400.0,22.1298,22.1611,22.1219,22.1611,2400.0
2011-08-31 12:25:00,28.24,28.25,28.24,28.24,2700.0,22.1611,22.169,22.1611,22.1611,2700.0
2011-08-31 12:30:00,28.24,28.28,28.24,28.28,8200.0,22.1611,22.1925,22.1611,22.1925,8200.0
2011-08-31 12:35:00,28.3,28.3,28.28,28.28,6400.0,22.2082,22.2082,22.1925,22.1925,6400.0
2011-08-31 12:40:00,28.28,28.29,28.26,28.26,2400.0,22.1925,22.2004,22.1768,22.1768,2400.0
2011-08-31 12:45:00,28.26,28.27,28.25,28.27,3600.0,22.1768,22.1847,22.169,22.1847,3600.0
2011-08-31 12:50:00,28.27,28.29,28.27,28.28,6400.0,22.1847,22.2004,22.1847,22.1925,6400.0
2011-08-31 12:55:00,28.29,28.31,28.29,28.3,9900.0,22.2004,22.2161,22.2004,22.2082,9900.0
2011-08-31 13:00:00,28.31,28.31,28.28,28.29,9800.0,22.2161,22.2161,22.1925,22.2004,9800.0
2011-08-31 13:05:00,28.27,28.28,28.26,28.26,3800.0,22.1847,22.1925,22.1768,22.1768,3800.0
2011-08-31 13:10:00,28.26,28.28,28.26,28.28,1600.0,22.1768,22.1925,22.1768,22.1925,1600.0
2011-08-31 13:15:00,28.27,28.27,28.22,28.24,5000.0,22.1847,22.1847,22.1454,22.1611,5000.0
2011-08-31 13:20:00,28.24,28.24,28.21,28.22,4000.0,22.1611,22.1611,22.1376,22.1454,4000.0
2011-08-31 13:25:00,28.22,28.22,28.2,28.22,5800.0,22.1454,22.1454,22.1298,22.1454,5800.0
2011-08-31 13:30:00,28.23,28.23,28.16,28.19,43300.0,22.1533,22.1533,22.0984,22.1219,43300.0
2011-08-31 13:35:00,28.19,28.22,28.19,28.2,3700.0,22.1219,22.1454,22.1219,22.1298,3700.0
2011-08-31 13:40:00,28.2,28.23,28.18,28.19,5800.0,22.1298,22.1533,22.1141,22.1219,5800.0
2011-08-31 13:45:00,28.19,28.2,28.14,28.15,6800.0,22.1219,22.1298,22.0827,22.0905,6800.0
2011-08-31 13:50:00,28.15,28.15,28.12,28.12,4200.0,22.0905,22.0905,22.067,22.067,4200.0
2011-08-31 13:55:00,28.12,28.12,28.07,28.08,4000.0,22.067,22.067,22.0277,22.0356,4000.0
2011-08-31 14:00:00,28.09,28.11,28.05,28.07,6300.0,22.0434,22.0591,22.012,22.0277,6300.0
2011-08-31 14:05:00,28.07,28.07,28.04,28.05,8500.0,22.0277,22.0277,22.0042,22.012,8500.0
2011-08-31 14:10:00,28.05,28.06,28.0,28.0,12900.0,22.012,22.0199,21.9728,21.9728,12900.0
2011-08-31 14:15:00,28.0,28.03,28.0,28.02,5100.0,21.9728,21.9963,21.9728,21.9885,5100.0
2011-08-31 14:20:00,28.02,28.04,28.02,28.04,5900.0,21.9885,22.0042,21.9885,22.0042,5900.0
2011-08-31 14:25:00,28.04,28.05,28.02,28.03,5000.0,22.0042,22.012,21.9885,21.9963,5000.0
2011-08-31 14:30:00,28.04,28.07,28.02,28.02,24900.0,22.0042,22.0277,21.9885,21.9885,24900.0
2011-08-31 14:35:00,28.01,28.02,27.93,27.97,16600.0,21.9807,21.9885,21.9179,21.9493,16600.0
2011-08-31 14:40:00,27.97,27.98,27.88,27.88,10300.0,21.9493,21.9571,21.8786,21.8786,10300.0
2011-08-31 14:45:00,27.89,27.94,27.89,27.93,9200.0,21.8865,21.9257,21.8865,21.9179,9200.0
2011-08-31 14:50:00,27.94,27.95,27.85,27.86,12000.0,21.9257,21.9336,21.8551,21.8629,12000.0
2011-08-31 14:55:00,27.85,27.96,27.85,27.95,7200.0,21.8551,21.9414,21.8551,21.9336,7200.0
2011-08-31 15:00:00,27.96,28.0,27.93,28.0,14000.0,21.9414,21.9728,21.9179,21.9728,14000.0
2011-08-31 15:05:00,28.0,28.06,27.99,28.06,22700.0,21.9728,22.0199,21.965,22.0199,22700.0
2011-08-31 15:10:00,28.05,28.05,27.97,28.0,51600.0,22.012,22.012,21.9493,21.9728,51600.0
2011-08-31 15:15:00,28.0,28.0,27.89,27.94,29700.0,21.9728,21.9728,21.8865,21.9257,29700.0
2011-08-31 15:20:00,27.95,28.0,27.94,27.99,19100.0,21.9336,21.9728,21.9257,21.965,19100.0
2011-08-31 15:25:00,28.0,28.03,27.98,28.03,11700.0,21.9728,21.9963,21.9571,21.9963,11700.0
2011-08-31 15:30:00,28.02,28.06,28.01,28.03,19500.0,21.9885,22.0199,21.9807,21.9963,19500.0
2011-08-31 15:35:00,28.03,28.11,28.02,28.07,20500.0,21.9963,22.0591,21.9885,22.0277,20500.0
2011-08-31 15:40:00,28.06,28.16,28.06,28.15,25500.0,22.0199,22.0984,22.0199,22.0905,25500.0
2011-08-31 15:45:00,28.16,28.22,28.13,28.22,82900.0,22.0984,22.1454,22.0748,22.1454,82900.0
2011-08-31 15:50:00,28.22,28.24,28.16,28.18,41400.0,22.1454,22.1611,22.0984,22.1141,41400.0
2011-08-31 15:55:00,28.18,28.2,28.1,28.16,184700.0,22.1141,22.1298,22.0513,22.0984,184700.0
2011-09-01 09:30:00,28.21,28.24,28.13,28.18,11800.0,22.1376,22.1611,22.0748,22.1141,11800.0
2011-09-01 09:35:00,28.17,28.21,28.15,28.17,8500.0,22.1062,22.1376,22.0905,22.1062,8500.0
2011-09-01 09:40:00,28.18,28.19,28.15,28.15,13200.0,22.1141,22.1219,22.0905,22.0905,13200.0
2011-09-01 09:45:00,28.14,28.16,28.06,28.08,16900.0,22.0827,22.0984,22.0199,22.0356,16900.0
2011-09-01 09:50:00,28.08,28.1,28.07,28.09,9000.0,22.0356,22.0513,22.0277,22.0434,9000.0
2011-09-01 09:55:00,28.08,28.13,28.07,28.12,8600.0,22.0356,22.0748,22.0277,22.067,8600.0
2011-09-01 10:00:00,28.11,28.39,28.09,28.32,50900.0,22.0591,22.2789,22.0434,22.2239,50900.0
2011-09-01 10:05:00,28.32,28.34,28.27,28.3,14100.0,22.2239,22.2396,22.1847,22.2082,14100.0
2011-09-01 10:10:00,28.29,28.32,28.18,28.18,19700.0,22.2004,22.2239,22.1141,22.1141,19700.0
2011-09-01 10:15:00,28.18,28.22,28.15,28.21,10300.0,22.1141,22.1454,22.0905,22.1376,10300.0
2011-09-01 10:20:00,28.21,28.26,28.2,28.25,5400.0,22.1376,22.1768,22.1298,22.169,5400.0
2011-09-01 10:25:00,28.25,28.26,28.21,28.21,9100.0,22.169,22.1768,22.1376,22.1376,9100.0
2011-09-01 10:30:00,28.21,28.21,28.12,28.16,7500.0,22.1376,22.1376,22.067,22.0984,7500.0
2011-09-01 10:35:00,28.17,28.18,28.12,28.17,7200.0,22.1062,22.1141,22.067,22.1062,7200.0
2011-09-01 10:40:00,28.17,28.25,28.17,28.24,6900.0,22.1062,22.169,22.1062,22.1611,6900.0
2011-09-01 10:45:00,28.24,28.25,28.14,28.16,11800.0,22.1611,22.169,22.0827,22.0984,11800.0
2011-09-01 10:50:00,28.15,28.23,28.14,28.19,11000.0,22.0905,22.1533,22.0827,22.1219,11000.0
2011-09-01 10:55:00,28.18,28.18,28.12,28.13,7900.0,22.1141,22.1141,22.067,22.0748,7900.0
2011-09-01 11:00:00,28.13,28.17,28.1,28.17,11800.0,22.0748,22.1062,22.0513,22.1062,11800.0
2011-09-01 11:05:00,28.18,28.18,28.11,28.11,10600.0,22.1141,22.1141,22.0591,22.0591,10600.0
2011-09-01 11:10:00,28.11,28.13,28.08,28.1,9000.0,22.0591,22.0748,22.0356,22.0513,9000.0
2011-09-01 11:15:00,28.1,28.16,28.09,28.16,5600.0,22.0513,22.0984,22.0434,22.0984,5600.0
2011-09-01 11:20:00,28.16,28.2,28.14,28.18,5300.0,22.0984,22.1298,22.0827,22.1141,5300.0
2011-09-01 11:25:00,28.18,28.21,28.16,28.2,13700.0,22.1141,22.1376,22.0984,22.1298,13700.0
2011-09-01 11:30:00,28.2,28.22,28.18,28.2,10200.0,22.1298,22.1454,22.1141,22.1298,10200.0
2011-09-01 11:35:00,28.19,28.21,28.17,28.18,11000.0,22.1219,22.1376,22.1062,22.1141,11000.0
2011-09-01 11:40:00,28.18,28.2,28.12,28.12,4500.0,22.1141,22.1298,22.067,22.067,4500.0
2011-09-01 11:45:00,28.12,28.15,28.11,28.15,4000.0,22.067,22.0905,22.0591,22.0905,4000.0
2011-09-01 11:50:00,28.15,28.18,28.11,28.17,8400.0,22.0905,22.1141,22.0591,22.1062,8400.0
2011-09-01 11:55:00,28.17,28.21,28.17,28.18,2500.0,22.1062,22.1376,22.1062,22.1141,2500.0
2011-09-01 12:00:00,28.18,28.18,28.14,28.14,2900.0,22.1141,22.1141,22.0827,22.0827,2900.0
2011-09-01 12:05:00,28.15,28.15,28.12,28.15,3100.0,22.0905,22.0905,22.067,22.0905,3100.0
2011-09-01 12:10:00,28.15,28.15,28.12,28.12,2300.0,22.0905,22.0905,22.067,22.067,2300.0
2011-09-01 12:15:00,28.12,28.12,28.08,28.11,3500.0,22.067,22.067,22.0356,22.0591,3500.0
2011-09-01 12:20:00,28.12,28.16,28.12,28.16,3000.0,22.067,22.0984,22.067,22.0984,3000.0
2011-09-01 12:25:00,28.16,28.16,28.12,28.16,3200.0,22.0984,22.0984,22.067,22.0984,3200.0
2011-09-01 12:30:00,28.16,28.17,28.14,28.14,3500.0,22.0984,22.1062,22.0827,22.0827,3500.0
2011-09-01 12:35:00,28.14,28.16,28.14,28.14,2400.0,22.0827,22.0984,22.0827,22.0827,2400.0
2011-09-01 12:40:00,28.14,28.15,28.11,28.12,4300.0,22.0827,22.0905,22.0591,22.067,4300.0
2011-09-01 12:45:00,28.12,28.13,28.11,28.11,3500.0,22.067,22.0748,22.0591,22.0591,3500.0
2011-09-01 12:50:00,28.11,28.12,28.07,28.07,4800.0,22.0591,22.067,22.0277,22.0277,4800.0
2011-09-01 12:55:00,28.06,28.09,28.06,28.06,4600.0,22.0199,22.0434,22.0199,22.0199,4600.0
2011-09-01 13:00:00,28.06,28.07,28.02,28.06,4300.0,22.0199,22.0277,21.9885,22.0199,4300.0
2011-09-01 13:05:00,28.05,28.05,28.0,28.0,4100.0,22.012,22.012,21.9728,21.9728,4100.0
2011-09-01 13:10:00,28.0,28.02,27.98,28.01,4200.0,21.9728,21.9885,21.9571,21.9807,4200.0
2011-09-01 13:15:00,28.01,28.01,27.98,27.99,3600.0,21.9807,21.9807,21.9571,21.965,3600.0
2011-09-01 13:20:00,28.01,28.02,27.94,27.94,9100.0,21.9807,21.9885,21.9257,21.9257,9100.0
2011-09-01 13:25:00,27.94,27.99,27.93,27.98,6600.0,21.9257,21.965,21.9179,21.9571,6600.0
2011-09-01 13:30:00,27.98,27.98,27.93,27.95,7500.0,21.9571,21.9571,21.9179,21.9336,7500.0
2011-09-01 13:35:00,27.95,27.95,27.9,27.91,7500.0,21.9336,21.9336,21.8943,21.9022,7500.0
2011-09-01 13:40:00,27.9,27.9,27.86,27.9,6700.0,21.8943,21.8943,21.8629,21.8943,6700.0
2011-09-01 13:45:00,27.9,27.91,27.88,27.9,8800.0,21.8943,21.9022,21.8786,21.8943,8800.0
2011-09-01 13:50:00,27.9,27.9,27.83,27.85,5400.0,21.8943,21.8943,21.8394,21.8551,5400.0
2011-09-01 13:55:00,27.85,27.89,27.82,27.84,7500.0,21.8551,21.8865,21.8315,21.8472,7500.0
2011-09-01 14:00:00,27.84,27.85,27.78,27.8,12200.0,21.8472,21.8551,21.8002,21.8159,12200.0
2011-09-01 14:05:00,27.8,27.83,27.78,27.83,5600.0,21.8159,21.8394,21.8002,21.8394,5600.0
2011-09-01 14:10:00,27.83,27.88,27.83,27.86,12100.0,21.8394,21.8786,21.8394,21.8629,12100.0
2011-09-01 14:15:00,27.86,27.86,27.8,27.85,14100.0,21.8629,21.8629,21.8159,21.8551,14100.0
2011-09-01 14:20:00,27.84,27.84,27.78,27.82,5700.0,21.8472,21.8472,21.8002,21.8315,5700.0
2011-09-01 14:25:00,27.82,27.83,27.8,27.83,4600.0,21.8315,21.8394,21.8159,21.8394,4600.0
2011-09-01 14:30:00,27.84,27.88,27.84,27.86,16300.0,21.8472,21.8786,21.8472,21.8629,16300.0
2011-09-01 14:35:00,27.86,27.89,27.85,27.87,12600.0,21.8629,21.8865,21.8551,21.8708,12600.0
2011-09-01 14:40:00,27.88,27.91,27.86,27.86,7700.0,21.8786,21.9022,21.8629,21.8629,7700.0
2011-09-01 14:45:00,27.86,27.87,27.83,27.85,14300.0,21.8629,21.8708,21.8394,21.8551,14300.0
2011-09-01 14:50:00,27.85,27.86,27.81,27.85,8900.0,21.8551,21.8629,21.8237,21.8551,8900.0
2011-09-01 14:55:00,27.86,27.86,27.82,27.84,7400.0,21.8629,21.8629,21.8315,21.8472,7400.0
2011-09-01 15:00:00,27.84,27.85,27.8,27.81,24600.0,21.8472,21.8551,21.8159,21.8237,24600.0
2011-09-01 15:05:00,27.81,27.84,27.78,27.8,16300.0,21.8237,21.8472,21.8002,21.8159,16300.0
2011-09-01 15:10:00,27.8,27.84,27.8,27.84,10300.0,21.8159,21.8472,21.8159,21.8472,10300.0
2011-09-01 15:15:00,27.84,27.86,27.82,27.85,10100.0,21.8472,21.8629,21.8315,21.8551,10100.0
2011-09-01 15:20:00,27.86,27.92,27.83,27.92,17800.0,21.8629,21.91,21.8394,21.91,17800.0
2011-09-01 15:25:00,27.92,27.95,27.89,27.9,13100.0,21.91,21.9336,21.8865,21.8943,13100.0
2011-09-01 15:30:00,27.9,27.9,27.85,27.86,27300.0,21.8943,21.8943,21.8551,21.8629,27300.0
2011-09-01 15:35:00,27.86,27.89,27.86,27.87,24700.0,21.8629,21.8865,21.8629,21.8708,24700.0
2011-09-01 15:40:00,27.87,27.91,27.84,27.91,31500.0,21.8708,21.9022,21.8472,21.9022,31500.0
2011-09-01 15:45:00,27.9,27.94,27.87,27.93,47500.0,21.8943,21.9257,21.8708,21.9179,47500.0
2011-09-01 15:50:00,27.93,27.93,27.86,27.89,39300.0,21.9179,21.9179,21.8629,21.8865,39300.0
2011-09-01 15:55:00,27.89,27.89,27.81,27.82,105900.0,21.8865,21.8865,21.8237,21.8315,105900.0
2011-09-02 09:30:00,27.34,27.4,27.3,27.4,14900.0,21.4549,21.502,21.4235,21.502,14900.0
2011-09-02 09:35:00,27.4,27.46,27.29,27.32,50100.0,21.502,21.549,21.4156,21.4392,50100.0
2011-09-02 09:40:00,27.31,27.37,27.3,27.36,19200.0,21.4313,21.4784,21.4235,21.4706,19200.0
2011-09-02 09:45:00,27.36,27.38,27.35,27.37,14500.0,21.4706,21.4863,21.4627,21.4784,14500.0
2011-09-02 09:50:00,27.38,27.42,27.35,27.37,13300.0,21.4863,21.5177,21.4627,21.4784,13300.0
2011-09-02 09:55:00,27.36,27.38,27.35,27.37,12600.0,21.4706,21.4863,21.4627,21.4784,12600.0
2011-09-02 10:00:00,27.37,27.4,27.36,27.36,12200.0,21.4784,21.502,21.4706,21.4706,12200.0
2011-09-02 10:05:00,27.36,27.45,27.35,27.43,14200.0,21.4706,21.5412,21.4627,21.5255,14200.0
2011-09-02 10:10:00,27.44,27.46,27.41,27.44,12600.0,21.5333,21.549,21.5098,21.5333,12600.0
2011-09-02 10:15:00,27.44,27.47,27.4,27.47,23100.0,21.5333,21.5569,21.502,21.5569,23100.0
2011-09-02 10:20:00,27.47,27.47,27.41,27.41,16100.0,21.5569,21.5569,21.5098,21.5098,16100.0
2011-09-02 10:25:00,27.42,27.45,27.42,27.44,10700.0,21.5177,21.5412,21.5177,21.5333,10700.0
2011-09-02 10:30:00,27.44,27.44,27.35,27.36,13300.0,21.5333,21.5333,21.4627,21.4706,13300.0
2011-09-02 10:35:00,27.35,27.36,27.32,27.34,23900.0,21.4627,21.4706,21.4392,21.4549,23900.0
2011-09-02 10:40:00,27.35,27.35,27.32,27.33,21500.0,21.4627,21.4627,21.4392,21.447,21500.0
2011-09-02 10:45:00,27.33,27.37,27.31,27.36,19700.0,21.447,21.4784,21.4313,21.4706,19700.0
2011-09-02 10:50:00,27.36,27.37,27.34,27.36,12000.0,21.4706,21.4784,21.4549,21.4706,12000.0
2011-09-02 10:55:00,27.35,27.41,27.34,27.41,8300.0,21.4627,21.5098,21.4549,21.5098,8300.0
2011-09-02 11:00:00,27.41,27.47,27.4,27.45,11600.0,21.5098,21.5569,21.502,21.5412,11600.0
2011-09-02 11:05:00,27.45,27.46,27.42,27.43,5500.0,21.5412,21.549,21.5177,21.5255,5500.0
2011-09-02 11:10:00,27.42,27.49,27.42,27.48,8800.0,21.5177,21.5726,21.5177,21.5647,8800.0
2011-09-02 11:15:00,27.48,27.48,27.44,27.45,10200.0,21.5647,21.5647,21.5333,21.5412,10200.0
2011-09-02 11:20:00,27.45,27.46,27.4,27.41,21500.0,21.5412,21.549,21.502,21.5098,21500.0
2011-09-02 11:25:00,27.41,27.43,27.4,27.41,17900.0,21.5098,21.5255,21.502,21.5098,17900.0
2011-09-02 11:30:00,27.41,27.41,27.38,27.39,17100.0,21.5098,21.5098,21.4863,21.4941,17100.0
2011-09-02 11:35:00,27.38,27.42,27.36,27.42,11500.0,21.4863,21.5177,21.4706,21.5177,11500.0
2011-09-02 11:40:00,27.41,27.42,27.39,27.4,11300.0,21.5098,21.5177,21.4941,21.502,11300.0
2011-09-02 11:45:00,27.39,27.4,27.32,27.32,15000.0,21.4941,21.502,21.4392,21.4392,15000.0
2011-09-02 11:50:00,27.32,27.33,27.3,27.31,20500.0,21.4392,21.447,21.4235,21.4313,20500.0
2011-09-02 11:55:00,27.32,27.32,27.29,27.29,18700.0,21.4392,21.4392,21.4156,21.4156,18700.0
2011-09-02 12:00:00,27.29,27.34,27.29,27.34,8700.0,21.4156,21.4549,21.4156,21.4549,8700.0
2011-09-02 12:05:00,27.34,27.39,27.34,27.36,16600.0,21.4549,21.4941,21.4549,21.4706,16600.0
2011-09-02 12:10:00,27.35,27.39,27.35,27.39,8400.0,21.4627,21.4941,21.4627,21.4941,8400.0
2011-09-02 12:15:00,27.39,27.39,27.35,27.37,7600.0,21.4941,21.4941,21.4627,21.4784,7600.0
2011-09-02 12:20:00,27.37,27.4,27.35,27.35,16500.0,21.4784,21.502,21.4627,21.4627,16500.0
2011-09-02 12:25:00,27.35,27.37,27.34,27.37,6900.0,21.4627,21.4784,21.4549,21.4784,6900.0
2011-09-02 12:30:00,27.36,27.37,27.34,27.36,7500.0,21.4706,21.4784,21.4549,21.4706,7500.0
2011-09-02 12:35:00,27.36,27.36,27.33,27.35,11600.0,21.4706,21.4706,21.447,21.4627,11600.0
2011-09-02 12:40:00,27.35,27.36,27.33,27.36,7800.0,21.4627,21.4706,21.447,21.4706,7800.0
2011-09-02 12:45:00,27.36,27.38,27.33,27.34,10300.0,21.4706,21.4863,21.447,21.4549,10300.0
2011-09-02 12:50:00,27.34,27.35,27.33,27.33,8800.0,21.4549,21.4627,21.447,21.447,8800.0
2011-09-02 12:55:00,27.32,27.34,27.32,27.34,4400.0,21.4392,21.4549,21.4392,21.4549,4400.0
2011-09-02 13:00:00,27.34,27.35,27.32,27.33,5800.0,21.4549,21.4627,21.4392,21.447,5800.0
2011-09-02 13:05:00,27.32,27.32,27.27,27.28,9400.0,21.4392,21.4392,21.3999,21.4078,9400.0
2011-09-02 13:10:00,27.28,27.28,27.24,27.25,6700.0,21.4078,21.4078,21.3764,21.3842,6700.0
2011-09-02 13:15:00,27.25,27.27,27.21,27.21,8700.0,21.3842,21.3999,21.3529,21.3529,8700.0
2011-09-02 13:20:00,27.21,27.23,27.21,27.22,4600.0,21.3529,21.3686,21.3529,21.3607,4600.0
2011-09-02 13:25:00,27.22,27.23,27.2,27.21,10300.0,21.3607,21.3686,21.345,21.3529,10300.0
2011-09-02 13:30:00,27.21,27.23,27.21,27.21,14100.0,21.3529,21.3686,21.3529,21.3529,14100.0
2011-09-02 13:35:00,27.2,27.2,27.17,27.17,4400.0,21.345,21.345,21.3215,21.3215,4400.0
2011-09-02 13:40:00,27.18,27.18,27.15,27.15,6300.0,21.3293,21.3293,21.3058,21.3058,6300.0
2011-09-02 13:45:00,27.15,27.17,27.14,27.16,9000.0,21.3058,21.3215,21.2979,21.3136,9000.0
2011-09-02 13:50:00,27.16,27.18,27.14,27.15,8400.0,21.3136,21.3293,21.2979,21.3058,8400.0
2011-09-02 13:55:00,27.15,27.17,27.15,27.16,5500.0,21.3058,21.3215,21.3058,21.3136,5500.0
2011-09-02 14:00:00,27.16,27.19,27.15,27.15,10500.0,21.3136,21.3372,21.3058,21.3058,10500.0
2011-09-02 14:05:00,27.15,27.16,27.12,27.12,10400.0,21.3058,21.3136,21.2822,21.2822,10400.0
2011-09-02 14:10:00,27.13,27.14,27.04,27.07,39500.0,21.2901,21.2979,21.2195,21.243,39500.0
2011-09-02 14:15:00,27.07,27.09,27.05,27.07,11500.0,21.243,21.2587,21.2273,21.243,11500.0
2011-09-02 14:20:00,27.07,27.09,27.05,27.06,8600.0,21.243,21.2587,21.2273,21.2351,8600.0
2011-09-02 14:25:00,27.06,27.08,27.05,27.05,5200.0,21.2351,21.2508,21.2273,21.2273,5200.0
2011-09-02 14:30:00,27.05,27.05,26.98,27.0,25800.0,21.2273,21.2273,21.1724,21.1881,25800.0
2011-09-02 14:35:00,27.0,27.02,26.99,27.01,10600.0,21.1881,21.2038,21.1802,21.1959,10600.0
2011-09-02 14:40:00,27.0,27.0,26.98,26.99,15700.0,21.1881,21.1881,21.1724,21.1802,15700.0
2011-09-02 14:45:00,26.99,26.99,26.92,26.92,16200.0,21.1802,21.1802,21.1253,21.1253,16200.0
2011-09-02 14:50:00,26.91,26.96,26.91,26.96,9200.0,21.1174,21.1567,21.1174,21.1567,9200.0
2011-09-02 14:55:00,26.96,26.96,26.92,26.92,13700.0,21.1567,21.1567,21.1253,21.1253,13700.0
2011-09-02 15:00:00,26.92,26.93,26.87,26.88,18500.0,21.1253,21.1331,21.086,21.0939,18500.0
2011-09-02 15:05:00,26.88,26.9,26.88,26.9,15700.0,21.0939,21.1096,21.0939,21.1096,15700.0
2011-09-02 15:10:00,26.9,26.92,26.88,26.91,12500.0,21.1096,21.1253,21.0939,21.1174,12500.0
2011-09-02 15:15:00,26.91,26.91,26.88,26.9,22100.0,21.1174,21.1174,21.0939,21.1096,22100.0
2011-09-02 15:20:00,26.9,26.94,26.9,26.92,16800.0,21.1096,21.141,21.1096,21.1253,16800.0
2011-09-02 15:25:00,26.92,26.92,26.88,26.88,21100.0,21.1253,21.1253,21.0939,21.0939,21100.0
2011-09-02 15:30:00,26.88,26.91,26.85,26.91,32000.0,21.0939,21.1174,21.0703,21.1174,32000.0
2011-09-02 15:35:00,26.91,26.94,26.89,26.93,39200.0,21.1174,21.141,21.1017,21.1331,39200.0
2011-09-02 15:40:00,26.93,26.96,26.92,26.93,27100.0,21.1331,21.1567,21.1253,21.1331,27100.0
2011-09-02 15:45:00,26.93,26.94,26.89,26.89,45800.0,21.1331,21.141,21.1017,21.1017,45800.0
2011-09-02 15:50:00,26.89,26.9,26.84,26.9,59900.0,21.1017,21.1096,21.0625,21.1096,59900.0
2011-09-02 15:55:00,26.89,26.9,26.82,26.83,135200.0,21.1017,21.1096,21.0468,21.0547,135200.0
2011-09-06 09:30:00,25.93,26.03,25.88,25.98,64400.0,20.3484,20.4269,20.3091,20.3876,64400.0
2011-09-06 09:35:00,25.98,25.99,25.88,25.9,32900.0,20.3876,20.3955,20.3091,20.3248,32900.0
2011-09-06 09:40:00,25.9,25.93,25.8,25.83,34100.0,20.3248,20.3484,20.2464,20.2699,34100.0
2011-09-06 09:45:00,25.83,25.93,25.83,25.85,43100.0,20.2699,20.3484,20.2699,20.2856,43100.0
2011-09-06 09:50:00,25.84,25.92,25.8,25.89,34400.0,20.2778,20.3405,20.2464,20.317,34400.0
2011-09-06 09:55:00,25.9,25.97,25.89,25.95,18100.0,20.3248,20.3798,20.317,20.3641,18100.0
2011-09-06 10:00:00,25.96,26.09,25.96,26.03,74600.0,20.3719,20.4739,20.3719,20.4269,74600.0
2011-09-06 10:05:00,26.03,26.04,25.94,25.99,34800.0,20.4269,20.4347,20.3562,20.3955,34800.0
2011-09-06 10:10:00,26.0,26.01,25.92,25.92,37200.0,20.4033,20.4112,20.3405,20.3405,37200.0
2011-09-06 10:15:00,25.94,25.96,25.91,25.93,19800.0,20.3562,20.3719,20.3327,20.3484,19800.0
2011-09-06 10:20:00,25.95,25.96,25.89,25.91,29900.0,20.3641,20.3719,20.317,20.3327,29900.0
2011-09-06 10:25:00,25.91,25.94,25.87,25.89,20800.0,20.3327,20.3562,20.3013,20.317,20800.0
2011-09-06 10:30:00,25.89,25.9,25.81,25.83,22900.0,20.317,20.3248,20.2542,20.2699,22900.0
2011-09-06 10:35:00,25.84,25.86,25.78,25.8,51000.0,20.2778,20.2935,20.2307,20.2464,51000.0
2011-09-06 10:40:00,25.8,25.81,25.77,25.77,43800.0,20.2464,20.2542,20.2228,20.2228,43800.0
2011-09-06 10:45:00,25.77,25.78,25.71,25.76,28300.0,20.2228,20.2307,20.1757,20.215,28300.0
2011-09-06 10:50:00,25.76,25.77,25.73,25.74,39300.0,20.215,20.2228,20.1914,20.1993,39300.0
2011-09-06 10:55:00,25.73,25.76,25.71,25.73,58600.0,20.1914,20.215,20.1757,20.1914,58600.0
2011-09-06 11:00:00,25.73,25.75,25.7,25.71,45800.0,20.1914,20.2071,20.1679,20.1757,45800.0
2011-09-06 11:05:00,25.71,25.74,25.7,25.72,33200.0,20.1757,20.1993,20.1679,20.1836,33200.0
2011-09-06 11:10:00,25.72,25.75,25.69,25.74,68000.0,20.1836,20.2071,20.16,20.1993,68000.0
2011-09-06 11:15:00,25.74,25.77,25.73,25.75,64400.0,20.1993,20.2228,20.1914,20.2071,64400.0
2011-09-06 11:20:00,25.75,25.75,25.71,25.74,24300.0,20.2071,20.2071,20.1757,20.1993,24300.0
2011-09-06 11:25:00,25.74,25.75,25.72,25.75,18800.0,20.1993,20.2071,20.1836,20.2071,18800.0
2011-09-06 11:30:00,25.74,25.76,25.73,25.74,62400.0,20.1993,20.215,20.1914,20.1993,62400.0
2011-09-06 11:35:00,25.73,25.75,25.71,25.71,20100.0,20.1914,20.2071,20.1757,20.1757,20100.0
2011-09-06 11:40:00,25.72,25.73,25.71,25.72,14900.0,20.1836,20.1914,20.1757,20.1836,14900.0
2011-09-06 11:45:00,25.72,25.72,25.69,25.71,23500.0,20.1836,20.1836,20.16,20.1757,23500.0
2011-09-06 11:50:00,25.71,25.75,25.71,25.75,26800.0,20.1757,20.2071,20.1757,20.2071,26800.0
2011-09-06 11:55:00,25.75,25.76,25.73,25.73,51300.0,20.2071,20.215,20.1914,20.1914,51300.0
2011-09-06 12:00:00,25.74,25.75,25.72,25.74,10000.0,20.1993,20.2071,20.1836,20.1993,10000.0
2011-09-06 12:05:00,25.74,25.78,25.73,25.73,64000.0,20.1993,20.2307,20.1914,20.1914,64000.0
2011-09-06 12:10:00,25.74,25.77,25.73,25.76,19900.0,20.1993,20.2228,20.1914,20.215,19900.0
2011-09-06 12:15:00,25.77,25.77,25.74,25.76,57900.0,20.2228,20.2228,20.1993,20.215,57900.0
2011-09-06 12:20:00,25.76,25.76,25.74,25.75,30900.0,20.215,20.215,20.1993,20.2071,30900.0
2011-09-06 12:25:00,25.75,25.75,25.72,25.74,12500.0,20.2071,20.2071,20.1836,20.1993,12500.0
2011-09-06 12:30:00,25.74,25.74,25.73,25.73,10400.0,20.1993,20.1993,20.1914,20.1914,10400.0
2011-09-06 12:35:00,25.73,25.74,25.72,25.73,21000.0,20.1914,20.1993,20.1836,20.1914,21000.0
2011-09-06 12:40:00,25.73,25.74,25.72,25.73,5100.0,20.1914,20.1993,20.1836,20.1914,5100.0
2011-09-06 12:45:00,25.73,25.74,25.72,25.73,20900.0,20.1914,20.1993,20.1836,20.1914,20900.0
2011-09-06 12:50:00,25.74,25.75,25.71,25.71,25800.0,20.1993,20.2071,20.1757,20.1757,25800.0
2011-09-06 12:55:00,25.7,25.72,25.7,25.72,5800.0,20.1679,20.1836,20.1679,20.1836,5800.0
2011-09-06 13:00:00,25.72,25.74,25.69,25.7,24700.0,20.1836,20.1993,20.16,20.1679,24700.0
2011-09-06 13:05:00,25.7,25.71,25.69,25.7,38700.0,20.1679,20.1757,20.16,20.1679,38700.0
2011-09-06 13:10:00,25.7,25.75,25.7,25.71,39900.0,20.1679,20.2071,20.1679,20.1757,39900.0
2011-09-06 13:15:00,25.71,25.71,25.69,25.71,25100.0,20.1757,20.1757,20.16,20.1757,25100.0
2011-09-06 13:20:00,25.71,25.73,25.71,25.73,25200.0,20.1757,20.1914,20.1757,20.1914,25200.0
2011-09-06 13:25:00,25.73,25.73,25.69,25.7,26100.0,20.1914,20.1914,20.16,20.1679,26100.0
2011-09-06 13:30:00,25.69,25.7,25.67,25.69,26100.0,20.16,20.1679,20.1444,20.16,26100.0
2011-09-06 13:35:00,25.68,25.7,25.68,25.7,46100.0,20.1522,20.1679,20.1522,20.1679,46100.0
2011-09-06 13:40:00,25.7,25.72,25.69,25.7,81600.0,20.1679,20.1836,20.16,20.1679,81600.0
2011-09-06 13:45:00,25.7,25.71,25.67,25.7,57800.0,20.1679,20.1757,20.1444,20.1679,57800.0
2011-09-06 13:50:00,25.7,25.71,25.69,25.7,21500.0,20.1679,20.1757,20.16,20.1679,21500.0
2011-09-06 13:55:00,25.71,25.71,25.69,25.69,30000.0,20.1757,20.1757,20.16,20.16,30000.0
2011-09-06 14:00:00,25.69,25.71,25.68,25.7,20100.0,20.16,20.1757,20.1522,20.1679,20100.0
2011-09-06 14:05:00,25.7,25.75,25.69,25.75,51100.0,20.1679,20.2071,20.16,20.2071,51100.0
2011-09-06 14:10:00,25.75,25.77,25.73,25.73,46600.0,20.2071,20.2228,20.1914,20.1914,46600.0
2011-09-06 14:15:00,25.74,25.79,25.72,25.78,44000.0,20.1993,20.2385,20.1836,20.2307,44000.0
2011-09-06 14:20:00,25.77,25.78,25.73,25.73,43600.0,20.2228,20.2307,20.1914,20.1914,43600.0
2011-09-06 14:25:00,25.73,25.75,25.73,25.73,25900.0,20.1914,20.2071,20.1914,20.1914,25900.0
2011-09-06 14:30:00,25.73,25.73,25.69,25.7,37800.0,20.1914,20.1914,20.16,20.1679,37800.0
2011-09-06 14:35:00,25.7,25.71,25.68,25.68,15100.0,20.1679,20.1757,20.1522,20.1522,15100.0
2011-09-06 14:40:00,25.68,25.71,25.67,25.71,25100.0,20.1522,20.1757,20.1444,20.1757,25100.0
2011-09-06 14:45:00,25.71,25.71,25.68,25.68,131200.0,20.1757,20.1757,20.1522,20.1522,131200.0
2011-09-06 14:50:00,25.69,25.71,25.68,25.69,34100.0,20.16,20.1757,20.1522,20.16,34100.0
2011-09-06 14:55:00,25.69,25.71,25.68,25.69,22800.0,20.16,20.1757,20.1522,20.16,22800.0
2011-09-06 15:00:00,25.68,25.71,25.67,25.68,31800.0,20.1522,20.1757,20.1444,20.1522,31800.0
2011-09-06 15:05:00,25.68,25.69,25.64,25.64,37700.0,20.1522,20.16,20.1208,20.1208,37700.0
2011-09-06 15:10:00,25.65,25.68,25.62,25.62,34700.0,20.1287,20.1522,20.1051,20.1051,34700.0
2011-09-06 15:15:00,25.61,25.64,25.61,25.62,19400.0,20.0973,20.1208,20.0973,20.1051,19400.0
2011-09-06 15:20:00,25.61,25.66,25.61,25.66,46400.0,20.0973,20.1365,20.0973,20.1365,46400.0
2011-09-06 15:25:00,25.66,25.66,25.61,25.62,52300.0,20.1365,20.1365,20.0973,20.1051,52300.0
2011-09-06 15:30:00,25.61,25.61,25.58,25.59,53900.0,20.0973,20.0973,20.0737,20.0816,53900.0
2011-09-06 15:35:00,25.59,25.65,25.58,25.63,92400.0,20.0816,20.1287,20.0737,20.113,92400.0
2011-09-06 15:40:00,25.62,25.65,25.62,25.65,75600.0,20.1051,20.1287,20.1051,20.1287,75600.0
2011-09-06 15:45:00,25.64,25.69,25.63,25.68,111900.0,20.1208,20.16,20.113,20.1522,111900.0
2011-09-06 15:50:00,25.68,25.72,25.66,25.7,153900.0,20.1522,20.1836,20.1365,20.1679,153900.0
2011-09-06 15:55:00,25.7,25.79,25.69,25.75,225700.0,20.1679,20.2385,20.16,20.2071,225700.0
2011-09-07 09:30:00,26.09,26.16,25.9,26.0,63200.0,20.4739,20.5289,20.3248,20.4033,63200.0
2011-09-07 09:35:00,26.01,26.04,25.99,26.02,58100.0,20.4112,20.4347,20.3955,20.419,58100.0
2011-09-07 09:40:00,26.0,26.1,26.0,26.1,61300.0,20.4033,20.4818,20.4033,20.4818,61300.0
2011-09-07 09:45:00,26.11,26.18,26.08,26.17,65700.0,20.4896,20.5446,20.4661,20.5367,65700.0
2011-09-07 09:50:00,26.17,26.21,26.17,26.18,81700.0,20.5367,20.5681,20.5367,20.5446,81700.0
2011-09-07 09:55:00,26.17,26.24,26.16,26.22,92300.0,20.5367,20.5917,20.5289,20.576,92300.0
2011-09-07 10:00:00,26.23,26.28,26.21,26.24,41300.0,20.5838,20.623,20.5681,20.5917,41300.0
2011-09-07 10:05:00,26.24,26.25,26.21,26.21,38000.0,20.5917,20.5995,20.5681,20.5681,38000.0
2011-09-07 10:10:00,26.21,26.23,26.19,26.22,53500.0,20.5681,20.5838,20.5524,20.576,53500.0
2011-09-07 10:15:00,26.22,26.23,26.18,26.21,20800.0,20.576,20.5838,20.5446,20.5681,20800.0
2011-09-07 10:20:00,26.21,26.24,26.19,26.24,25200.0,20.5681,20.5917,20.5524,20.5917,25200.0
2011-09-07 10:25:00,26.24,26.24,26.18,26.19,16200.0,20.5917,20.5917,20.5446,20.5524,16200.0
2011-09-07 10:30:00,26.19,26.22,26.19,26.19,17900.0,20.5524,20.576,20.5524,20.5524,17900.0
2011-09-07 10:35:00,26.19,26.22,26.16,26.21,31600.0,20.5524,20.576,20.5289,20.5681,31600.0
2011-09-07 10:40:00,26.21,26.24,26.15,26.19,31500.0,20.5681,20.5917,20.521,20.5524,31500.0
2011-09-07 10:45:00,26.19,26.2,26.13,26.13,23000.0,20.5524,20.5603,20.5053,20.5053,23000.0
2011-09-07 10:50:00,26.13,26.14,26.1,26.14,7700.0,20.5053,20.5132,20.4818,20.5132,7700.0
2011-09-07 10:55:00,26.15,26.18,26.13,26.18,18600.0,20.521,20.5446,20.5053,20.5446,18600.0
2011-09-07 11:00:00,26.18,26.21,26.17,26.18,19200.0,20.5446,20.5681,20.5367,20.5446,19200.0
2011-09-07 11:05:00,26.18,26.21,26.18,26.19,21600.0,20.5446,20.5681,20.5446,20.5524,21600.0
2011-09-07 11:10:00,26.19,26.21,26.18,26.21,20700.0,20.5524,20.5681,20.5446,20.5681,20700.0
2011-09-07 11:15:00,26.2,26.21,26.15,26.16,22200.0,20.5603,20.5681,20.521,20.5289,22200.0
2011-09-07 11:20:00,26.16,26.19,26.13,26.17,21000.0,20.5289,20.5524,20.5053,20.5367,21000.0
2011-09-07 11:25:00,26.17,26.21,26.15,26.2,19200.0,20.5367,20.5681,20.521,20.5603,19200.0
2011-09-07 11:30:00,26.2,26.25,26.2,26.24,12300.0,20.5603,20.5995,20.5603,20.5917,12300.0
2011-09-07 11:35:00,26.24,26.29,26.23,26.27,12900.0,20.5917,20.6309,20.5838,20.6152,12900.0
2011-09-07 11:40:00,26.27,26.3,26.27,26.3,9800.0,20.6152,20.6387,20.6152,20.6387,9800.0
2011-09-07 11:45:00,26.3,26.3,26.29,26.3,6200.0,20.6387,20.6387,20.6309,20.6387,6200.0
2011-09-07 11:50:00,26.3,26.35,26.3,26.33,16500.0,20.6387,20.678,20.6387,20.6623,16500.0
2011-09-07 11:55:00,26.33,26.37,26.33,26.36,6400.0,20.6623,20.6937,20.6623,20.6858,6400.0
2011-09-07 12:00:00,26.36,26.37,26.36,26.37,12500.0,20.6858,20.6937,20.6858,20.6937,12500.0
2011-09-07 12:05:00,26.37,26.41,26.36,26.4,9400.0,20.6937,20.7251,20.6858,20.7172,9400.0
2011-09-07 12:10:00,26.4,26.46,26.4,26.46,12700.0,20.7172,20.7643,20.7172,20.7643,12700.0
2011-09-07 12:15:00,26.47,26.5,26.46,26.49,21600.0,20.7721,20.7957,20.7643,20.7878,21600.0
2011-09-07 12:20:00,26.49,26.5,26.46,26.47,9600.0,20.7878,20.7957,20.7643,20.7721,9600.0
2011-09-07 12:25:00,26.48,26.5,26.47,26.5,4300.0,20.78,20.7957,20.7721,20.7957,4300.0
2011-09-07 12:30:00,26.5,26.55,26.5,26.55,10000.0,20.7957,20.8349,20.7957,20.8349,10000.0
2011-09-07 12:35:00,26.54,26.57,26.54,26.56,3500.0,20.8271,20.8506,20.8271,20.8428,3500.0
2011-09-07 12:40:00,26.56,26.57,26.55,26.55,8500.0,20.8428,20.8506,20.8349,20.8349,8500.0
2011-09-07 12:45:00,26.55,26.55,26.54,26.54,10500.0,20.8349,20.8349,20.8271,20.8271,10500.0
2011-09-07 12:50:00,26.54,26.57,26.54,26.57,6600.0,20.8271,20.8506,20.8271,20.8506,6600.0
2011-09-07 12:55:00,26.56,26.58,26.56,26.57,5600.0,20.8428,20.8585,20.8428,20.8506,5600.0
2011-09-07 13:00:00,26.57,26.59,26.56,26.59,12100.0,20.8506,20.8663,20.8428,20.8663,12100.0
2011-09-07 13:05:00,26.59,26.63,26.59,26.61,21200.0,20.8663,20.8977,20.8663,20.882,21200.0
2011-09-07 13:10:00,26.6,26.64,26.6,26.64,6700.0,20.8742,20.9056,20.8742,20.9056,6700.0
2011-09-07 13:15:00,26.64,26.67,26.64,26.66,6300.0,20.9056,20.9291,20.9056,20.9212,6300.0
2011-09-07 13:20:00,26.66,26.67,26.63,26.66,13100.0,20.9212,20.9291,20.8977,20.9212,13100.0
2011-09-07 13:25:00,26.65,26.65,26.62,26.62,6400.0,20.9134,20.9134,20.8899,20.8899,6400.0
2011-09-07 13:30:00,26.62,26.63,26.61,26.62,4600.0,20.8899,20.8977,20.882,20.8899,4600.0
2011-09-07 13:35:00,26.62,26.62,26.59,26.59,7300.0,20.8899,20.8899,20.8663,20.8663,7300.0
2011-09-07 13:40:00,26.6,26.6,26.55,26.55,10500.0,20.8742,20.8742,20.8349,20.8349,10500.0
2011-09-07 13:45:00,26.56,26.58,26.56,26.58,4300.0,20.8428,20.8585,20.8428,20.8585,4300.0
2011-09-07 13:50:00,26.59,26.63,26.59,26.63,6000.0,20.8663,20.8977,20.8663,20.8977,6000.0
2011-09-07 13:55:00,26.63,26.69,26.63,26.66,11800.0,20.8977,20.9448,20.8977,20.9212,11800.0
2011-09-07 14:00:00,26.65,26.69,26.64,26.69,10200.0,20.9134,20.9448,20.9056,20.9448,10200.0
2011-09-07 14:05:00,26.69,26.72,26.69,26.71,11400.0,20.9448,20.9683,20.9448,20.9605,11400.0
2011-09-07 14:10:00,26.71,26.72,26.7,26.72,16100.0,20.9605,20.9683,20.9526,20.9683,16100.0
2011-09-07 14:15:00,26.72,26.72,26.7,26.71,12600.0,20.9683,20.9683,20.9526,20.9605,12600.0
2011-09-07 14:20:00,26.71,26.72,26.7,26.72,9800.0,20.9605,20.9683,20.9526,20.9683,9800.0
2011-09-07 14:25:00,26.72,26.73,26.71,26.73,12800.0,20.9683,20.9762,20.9605,20.9762,12800.0
2011-09-07 14:30:00,26.73,26.73,26.71,26.73,6800.0,20.9762,20.9762,20.9605,20.9762,6800.0
2011-09-07 14:35:00,26.73,26.73,26.71,26.71,8900.0,20.9762,20.9762,20.9605,20.9605,8900.0
2011-09-07 14:40:00,26.71,26.73,26.71,26.73,8000.0,20.9605,20.9762,20.9605,20.9762,8000.0
2011-09-07 14:45:00,26.72,26.75,26.72,26.74,13600.0,20.9683,20.9919,20.9683,20.984,13600.0
2011-09-07 14:50:00,26.74,26.74,26.72,26.72,8400.0,20.984,20.984,20.9683,20.9683,8400.0
2011-09-07 14:55:00,26.72,26.75,26.71,26.75,16000.0,20.9683,20.9919,20.9605,20.9919,16000.0
2011-09-07 15:00:00,26.74,26.75,26.73,26.74,9200.0,20.984,20.9919,20.9762,20.984,9200.0
2011-09-07 15:05:00,26.73,26.74,26.71,26.74,17400.0,20.9762,20.984,20.9605,20.984,17400.0
2011-09-07 15:10:00,26.74,26.74,26.7,26.73,21500.0,20.984,20.984,20.9526,20.9762,21500.0
2011-09-07 15:15:00,26.74,26.74,26.7,26.72,13400.0,20.984,20.984,20.9526,20.9683,13400.0
2011-09-07 15:20:00,26.71,26.72,26.7,26.71,14400.0,20.9605,20.9683,20.9526,20.9605,14400.0
2011-09-07 15:25:00,26.71,26.73,26.69,26.73,21700.0,20.9605,20.9762,20.9448,20.9762,21700.0
2011-09-07 15:30:00,26.73,26.74,26.7,26.7,22000.0,20.9762,20.984,20.9526,20.9526,22000.0
2011-09-07 15:35:00,26.7,26.7,26.66,26.68,34600.0,20.9526,20.9526,20.9212,20.9369,34600.0
2011-09-07 15:40:00,26.68,26.72,26.68,26.69,26000.0,20.9369,20.9683,20.9369,20.9448,26000.0
2011-09-07 15:45:00,26.68,26.74,26.68,26.69,41400.0,20.9369,20.984,20.9369,20.9448,41400.0
2011-09-07 15:50:00,26.69,26.73,26.67,26.73,59600.0,20.9448,20.9762,20.9291,20.9762,59600.0
2011-09-07 15:55:00,26.73,26.83,26.73,26.82,238900.0,20.9762,21.0547,20.9762,21.0468,238900.0
2011-09-08 09:30:00,26.68,26.73,26.56,26.59,25300.0,20.9369,20.9762,20.8428,20.8663,25300.0
2011-09-08 09:35:00,26.6,26.71,26.59,26.69,12500.0,20.8742,20.9605,20.8663,20.9448,12500.0
2011-09-08 09:40:00,26.68,26.73,26.66,26.7,9500.0,20.9369,20.9762,20.9212,20.9526,9500.0
2011-09-08 09:45:00,26.71,26.72,26.65,26.69,12000.0,20.9605,20.9683,20.9134,20.9448,12000.0
2011-09-08 09:50:00,26.69,26.69,26.63,26.65,11800.0,20.9448,20.9448,20.8977,20.9134,11800.0
2011-09-08 09:55:00,26.65,26.65,26.58,26.64,12400.0,20.9134,20.9134,20.8585,20.9056,12400.0
2011-09-08 10:00:00,26.65,26.65,26.57,26.59,17500.0,20.9134,20.9134,20.8506,20.8663,17500.0
2011-09-08 10:05:00,26.59,26.64,26.57,26.64,10000.0,20.8663,20.9056,20.8506,20.9056,10000.0
2011-09-08 10:10:00,26.65,26.69,26.65,26.69,9400.0,20.9134,20.9448,20.9134,20.9448,9400.0
2011-09-08 10:15:00,26.69,26.76,26.68,26.76,24100.0,20.9448,20.9997,20.9369,20.9997,24100.0
2011-09-08 10:20:00,26.75,26.77,26.74,26.74,11000.0,20.9919,21.0076,20.984,20.984,11000.0
2011-09-08 10:25:00,26.74,26.81,26.74,26.76,10800.0,20.984,21.039,20.984,20.9997,10800.0
2011-09-08 10:30:00,26.75,26.82,26.75,26.8,8400.0,20.9919,21.0468,20.9919,21.0311,8400.0
2011-09-08 10:35:00,26.8,26.82,26.78,26.78,8200.0,21.0311,21.0468,21.0154,21.0154,8200.0
2011-09-08 10:40:00,26.79,26.82,26.77,26.79,8200.0,21.0233,21.0468,21.0076,21.0233,8200.0
2011-09-08 10:45:00,26.79,26.81,26.72,26.72,11400.0,21.0233,21.039,20.9683,20.9683,11400.0
2011-09-08 10:50:00,26.72,26.76,26.72,26.75,5300.0,20.9683,20.9997,20.9683,20.9919,5300.0
2011-09-08 10:55:00,26.76,26.83,26.76,26.82,6600.0,20.9997,21.0547,20.9997,21.0468,6600.0
2011-09-08 11:00:00,26.83,26.85,26.8,26.81,9000.0,21.0547,21.0703,21.0311,21.039,9000.0
2011-09-08 11:05:00,26.81,26.85,26.81,26.83,10300.0,21.039,21.0703,21.039,21.0547,10300.0
2011-09-08 11:10:00,26.83,26.83,26.78,26.78,4600.0,21.0547,21.0547,21.0154,21.0154,4600.0
2011-09-08 11:15:00,26.78,26.78,26.73,26.75,5600.0,21.0154,21.0154,20.9762,20.9919,5600.0
2011-09-08 11:20:00,26.75,26.77,26.72,26.73,7000.0,20.9919,21.0076,20.9683,20.9762,7000.0
2011-09-08 11:25:00,26.73,26.73,26.68,26.69,13400.0,20.9762,20.9762,20.9369,20.9448,13400.0
2011-09-08 11:30:00,26.7,26.72,26.68,26.71,8500.0,20.9526,20.9683,20.9369,20.9605,8500.0
2011-09-08 11:35:00,26.71,26.78,26.71,26.77,4300.0,20.9605,21.0154,20.9605,21.0076,4300.0
2011-09-08 11:40:00,26.77,26.78,26.76,26.76,5900.0,21.0076,21.0154,20.9997,20.9997,5900.0
2011-09-08 11:45:00,26.76,26.76,26.71,26.71,5700.0,20.9997,20.9997,20.9605,20.9605,5700.0
2011-09-08 11:50:00,26.7,26.74,26.67,26.67,10700.0,20.9526,20.984,20.9291,20.9291,10700.0
2011-09-08 11:55:00,26.66,26.66,26.57,26.6,12200.0,20.9212,20.9212,20.8506,20.8742,12200.0
2011-09-08 12:00:00,26.6,26.6,26.57,26.59,5500.0,20.8742,20.8742,20.8506,20.8663,5500.0
2011-09-08 12:05:00,26.6,26.61,26.58,26.6,5200.0,20.8742,20.882,20.8585,20.8742,5200.0
2011-09-08 12:10:00,26.6,26.67,26.6,26.65,5900.0,20.8742,20.9291,20.8742,20.9134,5900.0
2011-09-08 12:15:00,26.64,26.67,26.63,26.66,3500.0,20.9056,20.9291,20.8977,20.9212,3500.0
2011-09-08 12:20:00,26.66,26.7,26.66,26.7,2800.0,20.9212,20.9526,20.9212,20.9526,2800.0
2011-09-08 12:25:00,26.7,26.7,26.63,26.63,5900.0,20.9526,20.9526,20.8977,20.8977,5900.0
2011-09-08 12:30:00,26.63,26.63,26.59,26.6,7300.0,20.8977,20.8977,20.8663,20.8742,7300.0
2011-09-08 12:35:00,26.61,26.62,26.61,26.61,3700.0,20.882,20.8899,20.882,20.882,3700.0
2011-09-08 12:40:00,26.6,26.64,26.59,26.64,5200.0,20.8742,20.9056,20.8663,20.9056,5200.0
2011-09-08 12:45:00,26.64,26.64,26.6,26.61,11300.0,20.9056,20.9056,20.8742,20.882,11300.0
2011-09-08 12:50:00,26.61,26.7,26.61,26.7,9300.0,20.882,20.9526,20.882,20.9526,9300.0
2011-09-08 12:55:00,26.7,26.72,26.68,26.72,9700.0,20.9526,20.9683,20.9369,20.9683,9700.0
2011-09-08 13:00:00,26.72,26.72,26.7,26.71,4300.0,20.9683,20.9683,20.9526,20.9605,4300.0
2011-09-08 13:05:00,26.71,26.74,26.71,26.74,4100.0,20.9605,20.984,20.9605,20.984,4100.0
2011-09-08 13:10:00,26.75,26.75,26.68,26.68,5400.0,20.9919,20.9919,20.9369,20.9369,5400.0
2011-09-08 13:15:00,26.67,26.69,26.66,26.68,4000.0,20.9291,20.9448,20.9212,20.9369,4000.0
2011-09-08 13:20:00,26.69,26.69,26.66,26.67,5200.0,20.9448,20.9448,20.9212,20.9291,5200.0
2011-09-08 13:25:00,26.68,26.68,26.63,26.65,7700.0,20.9369,20.9369,20.8977,20.9134,7700.0
2011-09-08 13:30:00,26.65,26.7,26.55,26.58,18700.0,20.9134,20.9526,20.8349,20.8585,18700.0
2011-09-08 13:35:00,26.58,26.6,26.54,26.56,52600.0,20.8585,20.8742,20.8271,20.8428,52600.0
2011-09-08 13:40:00,26.56,26.57,26.41,26.43,16400.0,20.8428,20.8506,20.7251,20.7408,16400.0
2011-09-08 13:45:00,26.43,26.46,26.41,26.45,8900.0,20.7408,20.7643,20.7251,20.7565,8900.0
2011-09-08 13:50:00,26.46,26.53,26.42,26.53,29900.0,20.7643,20.8192,20.7329,20.8192,29900.0
2011-09-08 13:55:00,26.52,26.6,26.52,26.6,47900.0,20.8114,20.8742,20.8114,20.8742,47900.0
2011-09-08 14:00:00,26.6,26.62,26.54,26.62,27000.0,20.8742,20.8899,20.8271,20.8899,27000.0
2011-09-08 14:05:00,26.62,26.63,26.59,26.63,20200.0,20.8899,20.8977,20.8663,20.8977,20200.0
2011-09-08 14:10:00,26.63,26.63,26.6,26.61,6600.0,20.8977,20.8977,20.8742,20.882,6600.0
2011-09-08 14:15:00,26.63,26.68,26.63,26.66,34600.0,20.8977,20.9369,20.8977,20.9212,34600.0
2011-09-08 14:20:00,26.66,26.67,26.6,26.6,26200.0,20.9212,20.9291,20.8742,20.8742,26200.0
2011-09-08 14:25:00,26.6,26.61,26.54,26.58,21300.0,20.8742,20.882,20.8271,20.8585,21300.0
2011-09-08 14:30:00,26.57,26.65,26.55,26.64,12600.0,20.8506,20.9134,20.8349,20.9056,12600.0
2011-09-08 14:35:00,26.64,26.65,26.57,26.57,27600.0,20.9056,20.9134,20.8506,20.8506,27600.0
2011-09-08 14:40:00,26.57,26.63,26.57,26.59,16900.0,20.8506,20.8977,20.8506,20.8663,16900.0
2011-09-08 14:45:00,26.59,26.59,26.55,26.55,7800.0,20.8663,20.8663,20.8349,20.8349,7800.0
2011-09-08 14:50:00,26.56,26.61,26.53,26.55,16400.0,20.8428,20.882,20.8192,20.8349,16400.0
2011-09-08 14:55:00,26.55,26.58,26.54,26.58,6000.0,20.8349,20.8585,20.8271,20.8585,6000.0
2011-09-08 15:00:00,26.58,26.59,26.52,26.53,12000.0,20.8585,20.8663,20.8114,20.8192,12000.0
2011-09-08 15:05:00,26.53,26.53,26.47,26.51,22400.0,20.8192,20.8192,20.7721,20.8035,22400.0
2011-09-08 15:10:00,26.51,26.52,26.46,26.48,10800.0,20.8035,20.8114,20.7643,20.78,10800.0
2011-09-08 15:15:00,26.47,26.53,26.47,26.53,16800.0,20.7721,20.8192,20.7721,20.8192,16800.0
2011-09-08 15:20:00,26.53,26.59,26.52,26.57,18400.0,20.8192,20.8663,20.8114,20.8506,18400.0
2011-09-08 15:25:00,26.57,26.61,26.53,26.61,19800.0,20.8506,20.882,20.8192,20.882,19800.0
2011-09-08 15:30:00,26.61,26.63,26.57,26.61,26600.0,20.882,20.8977,20.8506,20.882,26600.0
2011-09-08 15:35:00,26.61,26.62,26.57,26.59,28600.0,20.882,20.8899,20.8506,20.8663,28600.0
2011-09-08 15:40:00,26.58,26.64,26.58,26.62,24800.0,20.8585,20.9056,20.8585,20.8899,24800.0
2011-09-08 15:45:00,26.62,26.62,26.56,26.57,42700.0,20.8899,20.8899,20.8428,20.8506,42700.0
2011-09-08 15:50:00,26.57,26.58,26.49,26.51,46500.0,20.8506,20.8585,20.7878,20.8035,46500.0
2011-09-08 15:55:00,26.51,26.54,26.47,26.48,116600.0,20.8035,20.8271,20.7721,20.78,116600.0
2011-09-09 09:30:00,26.13,26.24,26.13,26.16,16900.0,20.5053,20.5917,20.5053,20.5289,16900.0
2011-09-09 09:35:00,26.13,26.18,26.06,26.06,32100.0,20.5053,20.5446,20.4504,20.4504,32100.0
2011-09-09 09:40:00,26.07,26.1,25.97,26.08,42100.0,20.4582,20.4818,20.3798,20.4661,42100.0
2011-09-09 09:45:00,26.07,26.14,26.03,26.12,14900.0,20.4582,20.5132,20.4269,20.4975,14900.0
2011-09-09 09:50:00,26.13,26.13,26.01,26.12,12600.0,20.5053,20.5053,20.4112,20.4975,12600.0
2011-09-09 09:55:00,26.1,26.14,26.01,26.03,14200.0,20.4818,20.5132,20.4112,20.4269,14200.0
2011-09-09 10:00:00,26.04,26.17,26.04,26.15,12300.0,20.4347,20.5367,20.4347,20.521,12300.0
2011-09-09 10:05:00,26.14,26.15,26.1,26.11,9800.0,20.5132,20.521,20.4818,20.4896,9800.0
2011-09-09 10:10:00,26.11,26.11,26.03,26.03,8500.0,20.4896,20.4896,20.4269,20.4269,8500.0
2011-09-09 10:15:00,26.04,26.1,26.01,26.1,9400.0,20.4347,20.4818,20.4112,20.4818,9400.0
2011-09-09 10:20:00,26.1,26.13,26.06,26.13,6400.0,20.4818,20.5053,20.4504,20.5053,6400.0
2011-09-09 10:25:00,26.13,26.19,26.13,26.19,7600.0,20.5053,20.5524,20.5053,20.5524,7600.0
2011-09-09 10:30:00,26.2,26.2,26.12,26.12,8800.0,20.5603,20.5603,20.4975,20.4975,8800.0
2011-09-09 10:35:00,26.1,26.12,26.07,26.12,19500.0,20.4818,20.4975,20.4582,20.4975,19500.0
2011-09-09 10:40:00,26.12,26.17,26.11,26.15,10300.0,20.4975,20.5367,20.4896,20.521,10300.0
2011-09-09 10:45:00,26.15,26.16,26.12,26.16,7500.0,20.521,20.5289,20.4975,20.5289,7500.0
2011-09-09 10:50:00,26.17,26.2,26.15,26.15,10300.0,20.5367,20.5603,20.521,20.521,10300.0
2011-09-09 10:55:00,26.15,26.17,26.07,26.08,7000.0,20.521,20.5367,20.4582,20.4661,7000.0
2011-09-09 11:00:00,26.07,26.09,26.04,26.05,12400.0,20.4582,20.4739,20.4347,20.4426,12400.0
2011-09-09 11:05:00,26.05,26.06,26.02,26.06,11200.0,20.4426,20.4504,20.419,20.4504,11200.0
2011-09-09 11:10:00,26.07,26.11,25.92,25.93,26500.0,20.4582,20.4896,20.3405,20.3484,26500.0
2011-09-09 11:15:00,25.93,25.98,25.91,25.95,41500.0,20.3484,20.3876,20.3327,20.3641,41500.0
2011-09-09 11:20:00,25.95,25.95,25.77,25.78,41400.0,20.3641,20.3641,20.2228,20.2307,41400.0
2011-09-09 11:25:00,25.79,25.79,25.75,25.76,12800.0,20.2385,20.2385,20.2071,20.215,12800.0
2011-09-09 11:30:00,25.76,25.78,25.74,25.78,17000.0,20.215,20.2307,20.1993,20.2307,17000.0
2011-09-09 11:35:00,25.78,25.8,25.76,25.76,9000.0,20.2307,20.2464,20.215,20.215,9000.0
2011-09-09 11:40:00,25.76,25.76,25.65,25.67,20000.0,20.215,20.215,20.1287,20.1444,20000.0
2011-09-09 11:45:00,25.67,25.68,25.6,25.62,13400.0,20.1444,20.1522,20.0894,20.1051,13400.0
2011-09-09 11:50:00,25.62,25.65,25.57,25.64,16100.0,20.1051,20.1287,20.0659,20.1208,16100.0
2011-09-09 11:55:00,25.62,25.65,25.6,25.61,7500.0,20.1051,20.1287,20.0894,20.0973,7500.0
2011-09-09 12:00:00,25.61,25.62,25.58,25.62,5900.0,20.0973,20.1051,20.0737,20.1051,5900.0
2011-09-09 12:05:00,25.61,25.61,25.56,25.57,14900.0,20.0973,20.0973,20.058,20.0659,14900.0
2011-09-09 12:10:00,25.56,25.56,25.54,25.54,8700.0,20.058,20.058,20.0423,20.0423,8700.0
2011-09-09 12:15:00,25.54,25.58,25.54,25.58,6600.0,20.0423,20.0737,20.0423,20.0737,6600.0
2011-09-09 12:20:00,25.58,25.64,25.58,25.63,6300.0,20.0737,20.1208,20.0737,20.113,6300.0
2011-09-09 12:25:00,25.62,25.62,25.58,25.59,4600.0,20.1051,20.1051,20.0737,20.0816,4600.0
2011-09-09 12:30:00,25.59,25.59,25.5,25.52,12800.0,20.0816,20.0816,20.0109,20.0266,12800.0
2011-09-09 12:35:00,25.53,25.56,25.5,25.55,23100.0,20.0345,20.058,20.0109,20.0502,23100.0
2011-09-09 12:40:00,25.55,25.55,25.52,25.52,10000.0,20.0502,20.0502,20.0266,20.0266,10000.0
2011-09-09 12:45:00,25.51,25.57,25.51,25.56,10900.0,20.0188,20.0659,20.0188,20.058,10900.0
2011-09-09 12:50:00,25.55,25.55,25.53,25.55,2600.0,20.0502,20.0502,20.0345,20.0502,2600.0
2011-09-09 12:55:00,25.55,25.65,25.55,25.65,18700.0,20.0502,20.1287,20.0502,20.1287,18700.0
2011-09-09 13:00:00,25.64,25.64,25.55,25.59,10700.0,20.1208,20.1208,20.0502,20.0816,10700.0
2011-09-09 13:05:00,25.58,25.65,25.58,25.64,8000.0,20.0737,20.1287,20.0737,20.1208,8000.0
2011-09-09 13:10:00,25.64,25.69,25.62,25.67,10600.0,20.1208,20.16,20.1051,20.1444,10600.0
2011-09-09 13:15:00,25.68,25.71,25.65,25.66,8200.0,20.1522,20.1757,20.1287,20.1365,8200.0
2011-09-09 13:20:00,25.65,25.65,25.58,25.59,10200.0,20.1287,20.1287,20.0737,20.0816,10200.0
2011-09-09 13:25:00,25.59,25.62,25.58,25.62,7800.0,20.0816,20.1051,20.0737,20.1051,7800.0
2011-09-09 13:30:00,25.63,25.64,25.55,25.58,9900.0,20.113,20.1208,20.0502,20.0737,9900.0
2011-09-09 13:35:00,25.57,25.59,25.55,25.58,10600.0,20.0659,20.0816,20.0502,20.0737,10600.0
2011-09-09 13:40:00,25.58,25.6,25.57,25.59,5800.0,20.0737,20.0894,20.0659,20.0816,5800.0
2011-09-09 13:45:00,25.58,25.58,25.49,25.49,7600.0,20.0737,20.0737,20.0031,20.0031,7600.0
2011-09-09 13:50:00,25.49,25.51,25.49,25.5,6600.0,20.0031,20.0188,20.0031,20.0109,6600.0
2011-09-09 13:55:00,25.5,25.52,25.49,25.51,5900.0,20.0109,20.0266,20.0031,20.0188,5900.0
2011-09-09 14:00:00,25.51,25.53,25.5,25.53,8200.0,20.0188,20.0345,20.0109,20.0345,8200.0
2011-09-09 14:05:00,25.52,25.58,25.5,25.58,11800.0,20.0266,20.0737,20.0109,20.0737,11800.0
2011-09-09 14:10:00,25.57,25.57,25.47,25.49,20000.0,20.0659,20.0659,19.9874,20.0031,20000.0
2011-09-09 14:15:00,25.48,25.51,25.46,25.49,9000.0,19.9953,20.0188,19.9796,20.0031,9000.0
2011-09-09 14:20:00,25.47,25.52,25.46,25.49,11300.0,19.9874,20.0266,19.9796,20.0031,11300.0
2011-09-09 14:25:00,25.49,25.5,25.45,25.48,10300.0,20.0031,20.0109,19.9717,19.9953,10300.0
2011-09-09 14:30:00,25.46,25.46,25.41,25.43,10200.0,19.9796,19.9796,19.9403,19.956,10200.0
2011-09-09 14:35:00,25.42,25.46,25.39,25.44,17400.0,19.9482,19.9796,19.9246,19.9639,17400.0
2011-09-09 14:40:00,25.45,25.53,25.45,25.5,9000.0,19.9717,20.0345,19.9717,20.0109,9000.0
2011-09-09 14:45:00,25.5,25.51,25.43,25.43,9500.0,20.0109,20.0188,19.956,19.956,9500.0
2011-09-09 14:50:00,25.42,25.42,25.37,25.37,13300.0,19.9482,19.9482,19.9089,19.9089,13300.0
2011-09-09 14:55:00,25.38,25.39,25.35,25.36,10000.0,19.9168,19.9246,19.8932,19.9011,10000.0
2011-09-09 15:00:00,25.36,25.38,25.32,25.38,12700.0,19.9011,19.9168,19.8697,19.9168,12700.0
2011-09-09 15:05:00,25.39,25.4,25.38,25.4,8900.0,19.9246,19.9325,19.9168,19.9325,8900.0
2011-09-09 15:10:00,25.41,25.41,25.35,25.4,16000.0,19.9403,19.9403,19.8932,19.9325,16000.0
2011-09-09 15:15:00,25.4,25.43,25.36,25.43,28100.0,19.9325,19.956,19.9011,19.956,28100.0
2011-09-09 15:20:00,25.42,25.43,25.35,25.35,13000.0,19.9482,19.956,19.8932,19.8932,13000.0
2011-09-09 15:25:00,25.35,25.38,25.32,25.32,11700.0,19.8932,19.9168,19.8697,19.8697,11700.0
2011-09-09 15:30:00,25.33,25.39,25.33,25.38,24200.0,19.8775,19.9246,19.8775,19.9168,24200.0
2011-09-09 15:35:00,25.39,25.45,25.36,25.45,22100.0,19.9246,19.9717,19.9011,19.9717,22100.0
2011-09-09 15:40:00,25.45,25.46,25.41,25.42,34000.0,19.9717,19.9796,19.9403,19.9482,34000.0
2011-09-09 15:45:00,25.43,25.49,25.4,25.47,63400.0,19.956,20.0031,19.9325,19.9874,63400.0
2011-09-09 15:50:00,25.48,25.51,25.44,25.5,92000.0,19.9953,20.0188,19.9639,20.0109,92000.0
2011-09-09 15:55:00,25.5,25.5,25.37,25.37,158800.0,20.0109,20.0109,19.9089,19.9089,158800.0
2011-09-12 09:30:00,25.07,25.21,25.03,25.19,18300.0,19.6735,19.7834,19.6421,19.7677,18300.0
2011-09-12 09:35:00,25.2,25.22,25.12,25.18,14600.0,19.7755,19.7912,19.7127,19.7598,14600.0
2011-09-12 09:40:00,25.16,25.18,25.07,25.14,24200.0,19.7441,19.7598,19.6735,19.7284,24200.0
2011-09-12 09:45:00,25.15,25.23,25.12,25.19,28300.0,19.7363,19.7991,19.7127,19.7677,28300.0
2011-09-12 09:50:00,25.19,25.3,25.18,25.27,42400.0,19.7677,19.854,19.7598,19.8305,42400.0
2011-09-12 09:55:00,25.28,25.4,25.28,25.36,25500.0,19.8383,19.9325,19.8383,19.9011,25500.0
2011-09-12 10:00:00,25.36,25.39,25.32,25.32,15400.0,19.9011,19.9246,19.8697,19.8697,15400.0
2011-09-12 10:05:00,25.32,25.42,25.32,25.4,21600.0,19.8697,19.9482,19.8697,19.9325,21600.0
2011-09-12 10:10:00,25.42,25.45,25.33,25.34,12300.0,19.9482,19.9717,19.8775,19.8854,12300.0
2011-09-12 10:15:00,25.33,25.36,25.27,25.29,10200.0,19.8775,19.9011,19.8305,19.8462,10200.0
2011-09-12 10:20:00,25.3,25.33,25.26,25.28,11900.0,19.854,19.8775,19.8226,19.8383,11900.0
2011-09-12 10:25:00,25.28,25.3,25.19,25.19,11600.0,19.8383,19.854,19.7677,19.7677,11600.0
2011-09-12 10:30:00,25.2,25.23,25.19,25.19,10600.0,19.7755,19.7991,19.7677,19.7677,10600.0
2011-09-12 10:35:00,25.19,25.24,25.16,25.22,15100.0,19.7677,19.8069,19.7441,19.7912,15100.0
2011-09-12 10:40:00,25.22,25.23,25.12,25.14,15700.0,19.7912,19.7991,19.7127,19.7284,15700.0
2011-09-12 10:45:00,25.13,25.15,25.09,25.11,14100.0,19.7206,19.7363,19.6892,19.7049,14100.0
2011-09-12 10:50:00,25.11,25.18,25.11,25.17,9200.0,19.7049,19.7598,19.7049,19.752,9200.0
2011-09-12 10:55:00,25.17,25.17,25.07,25.07,10500.0,19.752,19.752,19.6735,19.6735,10500.0
2011-09-12 11:00:00,25.07,25.09,25.07,25.08,6500.0,19.6735,19.6892,19.6735,19.6814,6500.0
2011-09-12 11:05:00,25.09,25.16,25.09,25.15,15200.0,19.6892,19.7441,19.6892,19.7363,15200.0
2011-09-12 11:10:00,25.15,25.17,25.12,25.17,10700.0,19.7363,19.752,19.7127,19.752,10700.0
2011-09-12 11:15:00,25.19,25.24,25.19,25.23,12100.0,19.7677,19.8069,19.7677,19.7991,12100.0
2011-09-12 11:20:00,25.25,25.28,25.24,25.28,14600.0,19.8148,19.8383,19.8069,19.8383,14600.0
2011-09-12 11:25:00,25.29,25.34,25.29,25.33,13200.0,19.8462,19.8854,19.8462,19.8775,13200.0
2011-09-12 11:30:00,25.32,25.35,25.3,25.35,10000.0,19.8697,19.8932,19.854,19.8932,10000.0
2011-09-12 11:35:00,25.34,25.36,25.33,25.34,5700.0,19.8854,19.9011,19.8775,19.8854,5700.0
2011-09-12 11:40:00,25.35,25.35,25.31,25.32,8300.0,19.8932,19.8932,19.8618,19.8697,8300.0
2011-09-12 11:45:00,25.32,25.34,25.26,25.26,8700.0,19.8697,19.8854,19.8226,19.8226,8700.0
2011-09-12 11:50:00,25.26,25.28,25.25,25.26,29200.0,19.8226,19.8383,19.8148,19.8226,29200.0
2011-09-12 11:55:00,25.25,25.25,25.16,25.17,25200.0,19.8148,19.8148,19.7441,19.752,25200.0
2011-09-12 12:00:00,25.18,25.22,25.18,25.18,11800.0,19.7598,19.7912,19.7598,19.7598,11800.0
2011-09-12 12:05:00,25.18,25.18,25.12,25.14,5500.0,19.7598,19.7598,19.7127,19.7284,5500.0
2011-09-12 12:10:00,25.15,25.16,25.11,25.12,6400.0,19.7363,19.7441,19.7049,19.7127,6400.0
2011-09-12 12:15:00,25.13,25.16,25.09,25.09,7900.0,19.7206,19.7441,19.6892,19.6892,7900.0
2011-09-12 12:20:00,25.1,25.12,25.09,25.12,3700.0,19.697,19.7127,19.6892,19.7127,3700.0
2011-09-12 12:25:00,25.11,25.17,25.11,25.16,7700.0,19.7049,19.752,19.7049,19.7441,7700.0
2011-09-12 12:30:00,25.18,25.19,25.1,25.13,19000.0,19.7598,19.7677,19.697,19.7206,19000.0
2011-09-12 12:35:00,25.13,25.14,25.1,25.1,6100.0,19.7206,19.7284,19.697,19.697,6100.0
2011-09-12 12:40:00,25.1,25.12,25.09,25.1,8800.0,19.697,19.7127,19.6892,19.697,8800.0
2011-09-12 12:45:00,25.09,25.11,25.06,25.06,11200.0,19.6892,19.7049,19.6657,19.6657,11200.0
2011-09-12 12:50:00,25.06,25.13,25.05,25.1,12500.0,19.6657,19.7206,19.6578,19.697,12500.0
2011-09-12 12:55:00,25.11,25.12,25.09,25.12,7000.0,19.7049,19.7127,19.6892,19.7127,7000.0
2011-09-12 13:00:00,25.13,25.2,25.11,25.19,6900.0,19.7206,19.7755,19.7049,19.7677,6900.0
2011-09-12 13:05:00,25.18,25.2,25.12,25.13,10700.0,19.7598,19.7755,19.7127,19.7206,10700.0
2011-09-12 13:10:00,25.14,25.18,25.13,25.15,7100.0,19.7284,19.7598,19.7206,19.7363,7100.0
2011-09-12 13:15:00,25.15,25.16,25.1,25.14,8400.0,19.7363,19.7441,19.697,19.7284,8400.0
2011-09-12 13:20:00,25.13,25.13,25.1,25.1,4900.0,19.7206,19.7206,19.697,19.697,4900.0
2011-09-12 13:25:00,25.11,25.13,25.1,25.1,6900.0,19.7049,19.7206,19.697,19.697,6900.0
2011-09-12 13:30:00,25.1,25.11,25.04,25.05,10100.0,19.697,19.7049,19.65,19.6578,10100.0
2011-09-12 13:35:00,25.05,25.05,24.97,24.99,15300.0,19.6578,19.6578,19.595,19.6107,15300.0
2011-09-12 13:40:00,25.0,25.0,24.97,25.0,8500.0,19.6186,19.6186,19.595,19.6186,8500.0
2011-09-12 13:45:00,25.01,25.06,24.99,25.02,13900.0,19.6264,19.6657,19.6107,19.6343,13900.0
2011-09-12 13:50:00,25.02,25.09,25.02,25.06,8500.0,19.6343,19.6892,19.6343,19.6657,8500.0
2011-09-12 13:55:00,25.06,25.09,25.03,25.08,6500.0,19.6657,19.6892,19.6421,19.6814,6500.0
2011-09-12 14:00:00,25.07,25.08,25.01,25.02,9900.0,19.6735,19.6814,19.6264,19.6343,9900.0
2011-09-12 14:05:00,25.01,25.02,24.96,24.99,12200.0,19.6264,19.6343,19.5872,19.6107,12200.0
2011-09-12 14:10:00,24.98,24.98,24.92,24.97,12900.0,19.6029,19.6029,19.5558,19.595,12900.0
2011-09-12 14:15:00,24.97,25.03,24.97,24.97,10100.0,19.595,19.6421,19.595,19.595,10100.0
2011-09-12 14:20:00,24.98,25.05,24.98,25.03,9700.0,19.6029,19.6578,19.6029,19.6421,9700.0
2011-09-12 14:25:00,25.03,25.06,25.02,25.03,13700.0,19.6421,19.6657,19.6343,19.6421,13700.0
2011-09-12 14:30:00,25.04,25.1,25.03,25.1,12900.0,19.65,19.697,19.6421,19.697,12900.0
2011-09-12 14:35:00,25.1,25.21,25.1,25.15,49400.0,19.697,19.7834,19.697,19.7363,49400.0
2011-09-12 14:40:00,25.15,25.28,25.15,25.25,24000.0,19.7363,19.8383,19.7363,19.8148,24000.0
2011-09-12 14:45:00,25.24,25.24,25.14,25.17,17500.0,19.8069,19.8069,19.7284,19.752,17500.0
2011-09-12 14:50:00,25.16,25.16,25.11,25.11,12600.0,19.7441,19.7441,19.7049,19.7049,12600.0
2011-09-12 14:55:00,25.1,25.12,25.07,25.1,11700.0,19.697,19.7127,19.6735,19.697,11700.0
2011-09-12 15:00:00,25.1,25.12,25.06,25.07,11300.0,19.697,19.7127,19.6657,19.6735,11300.0
2011-09-12 15:05:00,25.08,25.09,25.05,25.05,7500.0,19.6814,19.6892,19.6578,19.6578,7500.0
2011-09-12 15:10:00,25.05,25.11,25.05,25.07,11500.0,19.6578,19.7049,19.6578,19.6735,11500.0
2011-09-12 15:15:00,25.07,25.1,25.03,25.08,14500.0,19.6735,19.697,19.6421,19.6814,14500.0
2011-09-12 15:20:00,25.08,25.18,25.04,25.18,21000.0,19.6814,19.7598,19.65,19.7598,21000.0
2011-09-12 15:25:00,25.17,25.19,25.14,25.17,14700.0,19.752,19.7677,19.7284,19.752,14700.0
2011-09-12 15:30:00,25.18,25.27,25.18,25.23,25000.0,19.7598,19.8305,19.7598,19.7991,25000.0
2011-09-12 15:35:00,25.24,25.25,25.19,25.23,21100.0,19.8069,19.8148,19.7677,19.7991,21100.0
2011-09-12 15:40:00,25.23,25.33,25.22,25.32,22700.0,19.7991,19.8775,19.7912,19.8697,22700.0
2011-09-12 15:45:00,25.32,25.37,25.31,25.36,36800.0,19.8697,19.9089,19.8618,19.9011,36800.0
2011-09-12 15:50:00,25.35,25.54,25.35,25.47,78700.0,19.8932,20.0423,19.8932,19.9874,78700.0
2011-09-12 15:55:00,25.47,25.52,25.46,25.5,126400.0,19.9874,20.0266,19.9796,20.0109,126400.0
2011-09-13 09:30:00,25.52,25.59,25.47,25.54,16500.0,20.0266,20.0816,19.9874,20.0423,16500.0
2011-09-13 09:35:00,25.49,25.56,25.41,25.41,5300.0,20.0031,20.058,19.9403,19.9403,5300.0
2011-09-13 09:40:00,25.41,25.43,25.36,25.36,8900.0,19.9403,19.956,19.9011,19.9011,8900.0
2011-09-13 09:45:00,25.36,25.54,25.32,25.52,21900.0,19.9011,20.0423,19.8697,20.0266,21900.0
2011-09-13 09:50:00,25.52,25.59,25.52,25.58,19500.0,20.0266,20.0816,20.0266,20.0737,19500.0
2011-09-13 09:55:00,25.59,25.66,25.56,25.62,14200.0,20.0816,20.1365,20.058,20.1051,14200.0
2011-09-13 10:00:00,25.62,25.67,25.6,25.64,15400.0,20.1051,20.1444,20.0894,20.1208,15400.0
2011-09-13 10:05:00,25.65,25.72,25.64,25.69,24300.0,20.1287,20.1836,20.1208,20.16,24300.0
2011-09-13 10:10:00,25.67,25.68,25.61,25.61,12600.0,20.1444,20.1522,20.0973,20.0973,12600.0
2011-09-13 10:15:00,25.61,25.62,25.55,25.56,14500.0,20.0973,20.1051,20.0502,20.058,14500.0
2011-09-13 10:20:00,25.55,25.58,25.52,25.53,11300.0,20.0502,20.0737,20.0266,20.0345,11300.0
2011-09-13 10:25:00,25.54,25.58,25.53,25.53,14300.0,20.0423,20.0737,20.0345,20.0345,14300.0
2011-09-13 10:30:00,25.53,25.58,25.43,25.44,16400.0,20.0345,20.0737,19.956,19.9639,16400.0
2011-09-13 10:35:00,25.44,25.45,25.39,25.44,18300.0,19.9639,19.9717,19.9246,19.9639,18300.0
2011-09-13 10:40:00,25.44,25.48,25.44,25.47,26300.0,19.9639,19.9953,19.9639,19.9874,26300.0
2011-09-13 10:45:00,25.48,25.54,25.47,25.51,11000.0,19.9953,20.0423,19.9874,20.0188,11000.0
2011-09-13 10:50:00,25.5,25.54,25.38,25.39,13300.0,20.0109,20.0423,19.9168,19.9246,13300.0
2011-09-13 10:55:00,25.39,25.42,25.36,25.42,14600.0,19.9246,19.9482,19.9011,19.9482,14600.0
2011-09-13 11:00:00,25.41,25.46,25.36,25.37,19100.0,19.9403,19.9796,19.9011,19.9089,19100.0
2011-09-13 11:05:00,25.36,25.37,25.34,25.34,6100.0,19.9011,19.9089,19.8854,19.8854,6100.0
2011-09-13 11:10:00,25.33,25.43,25.33,25.42,13900.0,19.8775,19.956,19.8775,19.9482,13900.0
2011-09-13 11:15:00,25.43,25.45,25.37,25.39,16700.0,19.956,19.9717,19.9089,19.9246,16700.0
2011-09-13 11:20:00,25.38,25.41,25.37,25.4,17100.0,19.9168,19.9403,19.9089,19.9325,17100.0
2011-09-13 11:25:00,25.39,25.42,25.36,25.41,10300.0,19.9246,19.9482,19.9011,19.9403,10300.0
2011-09-13 11:30:00,25.4,25.43,25.4,25.43,10400.0,19.9325,19.956,19.9325,19.956,10400.0
2011-09-13 11:35:00,25.44,25.49,25.43,25.47,8600.0,19.9639,20.0031,19.956,19.9874,8600.0
2011-09-13 11:40:00,25.46,25.48,25.41,25.45,17100.0,19.9796,19.9953,19.9403,19.9717,17100.0
2011-09-13 11:45:00,25.45,25.49,25.42,25.44,11600.0,19.9717,20.0031,19.9482,19.9639,11600.0
2011-09-13 11:50:00,25.42,25.42,25.39,25.42,10700.0,19.9482,19.9482,19.9246,19.9482,10700.0
2011-09-13 11:55:00,25.41,25.44,25.39,25.39,12100.0,19.9403,19.9639,19.9246,19.9246,12100.0
2011-09-13 12:00:00,25.38,25.39,25.28,25.29,19700.0,19.9168,19.9246,19.8383,19.8462,19700.0
2011-09-13 12:05:00,25.29,25.35,25.29,25.35,14900.0,19.8462,19.8932,19.8462,19.8932,14900.0
2011-09-13 12:10:00,25.35,25.37,25.32,25.36,12400.0,19.8932,19.9089,19.8697,19.9011,12400.0
2011-09-13 12:15:00,25.37,25.4,25.36,25.4,9900.0,19.9089,19.9325,19.9011,19.9325,9900.0
2011-09-13 12:20:00,25.39,25.39,25.33,25.35,12000.0,19.9246,19.9246,19.8775,19.8932,12000.0
2011-09-13 12:25:00,25.36,25.36,25.32,25.36,10500.0,19.9011,19.9011,19.8697,19.9011,10500.0
2011-09-13 12:30:00,25.36,25.38,25.34,25.36,13600.0,19.9011,19.9168,19.8854,19.9011,13600.0
2011-09-13 12:35:00,25.36,25.41,25.36,25.4,7200.0,19.9011,19.9403,19.9011,19.9325,7200.0
2011-09-13 12:40:00,25.4,25.42,25.37,25.39,7800.0,19.9325,19.9482,19.9089,19.9246,7800.0
2011-09-13 12:45:00,25.39,25.44,25.39,25.39,10200.0,19.9246,19.9639,19.9246,19.9246,10200.0
2011-09-13 12:50:00,25.4,25.4,25.37,25.38,6700.0,19.9325,19.9325,19.9089,19.9168,6700.0
2011-09-13 12:55:00,25.37,25.42,25.35,25.39,8200.0,19.9089,19.9482,19.8932,19.9246,8200.0
2011-09-13 13:00:00,25.4,25.42,25.39,25.41,13500.0,19.9325,19.9482,19.9246,19.9403,13500.0
2011-09-13 13:05:00,25.41,25.45,25.4,25.4,7500.0,19.9403,19.9717,19.9325,19.9325,7500.0
2011-09-13 13:10:00,25.39,25.42,25.37,25.41,13900.0,19.9246,19.9482,19.9089,19.9403,13900.0
2011-09-13 13:15:00,25.42,25.43,25.39,25.4,5500.0,19.9482,19.956,19.9246,19.9325,5500.0
2011-09-13 13:20:00,25.39,25.4,25.38,25.39,8900.0,19.9246,19.9325,19.9168,19.9246,8900.0
2011-09-13 13:25:00,25.4,25.42,25.39,25.39,7600.0,19.9325,19.9482,19.9246,19.9246,7600.0
2011-09-13 13:30:00,25.4,25.4,25.36,25.38,18100.0,19.9325,19.9325,19.9011,19.9168,18100.0
2011-09-13 13:35:00,25.38,25.41,25.36,25.4,13000.0,19.9168,19.9403,19.9011,19.9325,13000.0
2011-09-13 13:40:00,25.39,25.43,25.39,25.43,8800.0,19.9246,19.956,19.9246,19.956,8800.0
2011-09-13 13:45:00,25.43,25.46,25.42,25.46,9900.0,19.956,19.9796,19.9482,19.9796,9900.0
2011-09-13 13:50:00,25.46,25.49,25.45,25.48,5900.0,19.9796,20.0031,19.9717,19.9953,5900.0
2011-09-13 13:55:00,25.48,25.49,25.43,25.45,11000.0,19.9953,20.0031,19.956,19.9717,11000.0
2011-09-13 14:00:00,25.45,25.46,25.43,25.46,7100.0,19.9717,19.9796,19.956,19.9796,7100.0
2011-09-13 14:05:00,25.46,25.47,25.41,25.44,23600.0,19.9796,19.9874,19.9403,19.9639,23600.0
2011-09-13 14:10:00,25.46,25.48,25.43,25.46,10300.0,19.9796,19.9953,19.956,19.9796,10300.0
2011-09-13 14:15:00,25.46,25.5,25.46,25.5,4700.0,19.9796,20.0109,19.9796,20.0109,4700.0
2011-09-13 14:20:00,25.49,25.56,25.48,25.55,19500.0,20.0031,20.058,19.9953,20.0502,19500.0
2011-09-13 14:25:00,25.56,25.61,25.55,25.61,7500.0,20.058,20.0973,20.0502,20.0973,7500.0
2011-09-13 14:30:00,25.61,25.61,25.57,25.58,7200.0,20.0973,20.0973,20.0659,20.0737,7200.0
2011-09-13 14:35:00,25.58,25.58,25.53,25.53,9900.0,20.0737,20.0737,20.0345,20.0345,9900.0
2011-09-13 14:40:00,25.53,25.55,25.53,25.53,4800.0,20.0345,20.0502,20.0345,20.0345,4800.0
2011-09-13 14:45:00,25.53,25.53,25.42,25.42,31500.0,20.0345,20.0345,19.9482,19.9482,31500.0
2011-09-13 14:50:00,25.42,25.45,25.42,25.44,14300.0,19.9482,19.9717,19.9482,19.9639,14300.0
2011-09-13 14:55:00,25.43,25.49,25.41,25.43,43100.0,19.956,20.0031,19.9403,19.956,43100.0
2011-09-13 15:00:00,25.44,25.48,25.4,25.48,24100.0,19.9639,19.9953,19.9325,19.9953,24100.0
2011-09-13 15:05:00,25.47,25.49,25.42,25.45,15500.0,19.9874,20.0031,19.9482,19.9717,15500.0
2011-09-13 15:10:00,25.46,25.48,25.43,25.44,10400.0,19.9796,19.9953,19.956,19.9639,10400.0
2011-09-13 15:15:00,25.44,25.44,25.32,25.34,31200.0,19.9639,19.9639,19.8697,19.8854,31200.0
2011-09-13 15:20:00,25.33,25.35,25.3,25.35,16100.0,19.8775,19.8932,19.854,19.8932,16100.0
2011-09-13 15:25:00,25.35,25.42,25.3,25.41,24300.0,19.8932,19.9482,19.854,19.9403,24300.0
2011-09-13 15:30:00,25.4,25.49,25.4,25.48,33800.0,19.9325,20.0031,19.9325,19.9953,33800.0
2011-09-13 15:35:00,25.49,25.52,25.45,25.51,57300.0,20.0031,20.0266,19.9717,20.0188,57300.0
2011-09-13 15:40:00,25.51,25.55,25.47,25.53,20900.0,20.0188,20.0502,19.9874,20.0345,20900.0
2011-09-13 15:45:00,25.54,25.59,25.53,25.57,32300.0,20.0423,20.0816,20.0345,20.0659,32300.0
2011-09-13 15:50:00,25.58,25.58,25.49,25.51,31700.0,20.0737,20.0737,20.0031,20.0188,31700.0
2011-09-13 15:55:00,25.52,25.56,25.52,25.54,86600.0,20.0266,20.058,20.0266,20.0423,86600.0
2011-09-14 09:30:00,25.64,25.64,25.51,25.62,15900.0,20.1599,20.1599,20.0577,20.1442,15900.0
2011-09-14 09:35:00,25.6,25.62,25.51,25.52,13700.0,20.1284,20.1442,20.0577,20.0655,13700.0
2011-09-14 09:40:00,25.52,25.53,25.45,25.49,7800.0,20.0655,20.0734,20.0105,20.0419,7800.0
2011-09-14 09:45:00,25.51,25.64,25.49,25.58,13800.0,20.0577,20.1599,20.0419,20.1127,13800.0
2011-09-14 09:50:00,25.58,25.58,25.45,25.46,18800.0,20.1127,20.1127,20.0105,20.0184,18800.0
2011-09-14 09:55:00,25.44,25.55,25.44,25.48,12700.0,20.0026,20.0891,20.0026,20.0341,12700.0
2011-09-14 10:00:00,25.47,25.48,25.38,25.4,16600.0,20.0262,20.0341,19.9555,19.9712,16600.0
2011-09-14 10:05:00,25.4,25.42,25.38,25.38,9500.0,19.9712,19.9869,19.9555,19.9555,9500.0
2011-09-14 10:10:00,25.38,25.45,25.38,25.42,9300.0,19.9555,20.0105,19.9555,19.9869,9300.0
2011-09-14 10:15:00,25.4,25.4,25.22,25.26,34400.0,19.9712,19.9712,19.8296,19.8611,34400.0
2011-09-14 10:20:00,25.24,25.25,25.15,25.23,22500.0,19.8454,19.8532,19.7746,19.8375,22500.0
2011-09-14 10:25:00,25.22,25.3,25.22,25.27,26000.0,19.8296,19.8925,19.8296,19.869,26000.0
2011-09-14 10:30:00,25.26,25.36,25.23,25.33,19600.0,19.8611,19.9397,19.8375,19.9161,19600.0
2011-09-14 10:35:00,25.33,25.38,25.32,25.37,19300.0,19.9161,19.9555,19.9083,19.9476,19300.0
2011-09-14 10:40:00,25.38,25.38,25.3,25.3,20900.0,19.9555,19.9555,19.8925,19.8925,20900.0
2011-09-14 10:45:00,25.31,25.33,25.27,25.28,29600.0,19.9004,19.9161,19.869,19.8768,29600.0
2011-09-14 10:50:00,25.29,25.34,25.27,25.31,18000.0,19.8847,19.924,19.869,19.9004,18000.0
2011-09-14 10:55:00,25.32,25.33,25.25,25.31,24700.0,19.9083,19.9161,19.8532,19.9004,24700.0
2011-09-14 11:00:00,25.31,25.38,25.27,25.38,25700.0,19.9004,19.9555,19.869,19.9555,25700.0
2011-09-14 11:05:00,25.38,25.42,25.37,25.38,10900.0,19.9555,19.9869,19.9476,19.9555,10900.0
2011-09-14 11:10:00,25.39,25.4,25.36,25.4,11400.0,19.9633,19.9712,19.9397,19.9712,11400.0
2011-09-14 11:15:00,25.4,25.42,25.34,25.34,27400.0,19.9712,19.9869,19.924,19.924,27400.0
2011-09-14 11:20:00,25.34,25.38,25.32,25.38,18600.0,19.924,19.9555,19.9083,19.9555,18600.0
2011-09-14 11:25:00,25.39,25.42,25.37,25.42,19000.0,19.9633,19.9869,19.9476,19.9869,19000.0
2011-09-14 11:30:00,25.42,25.44,25.37,25.38,29800.0,19.9869,20.0026,19.9476,19.9555,29800.0
2011-09-14 11:35:00,25.38,25.42,25.37,25.42,22200.0,19.9555,19.9869,19.9476,19.9869,22200.0
2011-09-14 11:40:00,25.42,25.42,25.36,25.4,18600.0,19.9869,19.9869,19.9397,19.9712,18600.0
2011-09-14 11:45:00,25.39,25.39,25.35,25.38,11700.0,19.9633,19.9633,19.9319,19.9555,11700.0
2011-09-14 11:50:00,25.37,25.44,25.37,25.43,22600.0,19.9476,20.0026,19.9476,19.9948,22600.0
2011-09-14 11:55:00,25.43,25.46,25.43,25.46,19900.0,19.9948,20.0184,19.9948,20.0184,19900.0
2011-09-14 12:00:00,25.47,25.49,25.46,25.49,10500.0,20.0262,20.0419,20.0184,20.0419,10500.0
2011-09-14 12:05:00,25.49,25.52,25.47,25.52,23400.0,20.0419,20.0655,20.0262,20.0655,23400.0
2011-09-14 12:10:00,25.52,25.52,25.49,25.49,16900.0,20.0655,20.0655,20.0419,20.0419,16900.0
2011-09-14 12:15:00,25.49,25.5,25.46,25.46,7300.0,20.0419,20.0498,20.0184,20.0184,7300.0
2011-09-14 12:20:00,25.47,25.49,25.46,25.46,7100.0,20.0262,20.0419,20.0184,20.0184,7100.0
2011-09-14 12:25:00,25.46,25.5,25.44,25.47,13700.0,20.0184,20.0498,20.0026,20.0262,13700.0
2011-09-14 12:30:00,25.48,25.51,25.48,25.49,9700.0,20.0341,20.0577,20.0341,20.0419,9700.0
2011-09-14 12:35:00,25.5,25.51,25.48,25.51,18600.0,20.0498,20.0577,20.0341,20.0577,18600.0
2011-09-14 12:40:00,25.51,25.51,25.49,25.49,21900.0,20.0577,20.0577,20.0419,20.0419,21900.0
2011-09-14 12:45:00,25.49,25.54,25.49,25.53,28000.0,20.0419,20.0813,20.0419,20.0734,28000.0
2011-09-14 12:50:00,25.52,25.54,25.5,25.51,52800.0,20.0655,20.0813,20.0498,20.0577,52800.0
2011-09-14 12:55:00,25.51,25.57,25.51,25.53,23700.0,20.0577,20.1048,20.0577,20.0734,23700.0
2011-09-14 13:00:00,25.53,25.57,25.53,25.57,8600.0,20.0734,20.1048,20.0734,20.1048,8600.0
2011-09-14 13:05:00,25.57,25.62,25.57,25.59,7000.0,20.1048,20.1442,20.1048,20.1206,7000.0
2011-09-14 13:10:00,25.6,25.61,25.58,25.59,15100.0,20.1284,20.1363,20.1127,20.1206,15100.0
2011-09-14 13:15:00,25.59,25.6,25.54,25.58,13900.0,20.1206,20.1284,20.0813,20.1127,13900.0
2011-09-14 13:20:00,25.59,25.6,25.55,25.57,15300.0,20.1206,20.1284,20.0891,20.1048,15300.0
2011-09-14 13:25:00,25.57,25.58,25.54,25.57,13400.0,20.1048,20.1127,20.0813,20.1048,13400.0
2011-09-14 13:30:00,25.57,25.6,25.56,25.59,10000.0,20.1048,20.1284,20.097,20.1206,10000.0
2011-09-14 13:35:00,25.6,25.68,25.59,25.68,21000.0,20.1284,20.1913,20.1206,20.1913,21000.0
2011-09-14 13:40:00,25.68,25.71,25.66,25.67,23100.0,20.1913,20.2149,20.1756,20.1835,23100.0
2011-09-14 13:45:00,25.67,25.69,25.65,25.68,13000.0,20.1835,20.1992,20.1677,20.1913,13000.0
2011-09-14 13:50:00,25.68,25.7,25.65,25.68,24000.0,20.1913,20.2071,20.1677,20.1913,24000.0
2011-09-14 13:55:00,25.67,25.68,25.59,25.61,30600.0,20.1835,20.1913,20.1206,20.1363,30600.0
2011-09-14 14:00:00,25.62,25.69,25.62,25.69,23300.0,20.1442,20.1992,20.1442,20.1992,23300.0
2011-09-14 14:05:00,25.69,25.74,25.69,25.74,36400.0,20.1992,20.2385,20.1992,20.2385,36400.0
2011-09-14 14:10:00,25.74,25.75,25.71,25.73,28200.0,20.2385,20.2464,20.2149,20.2306,28200.0
2011-09-14 14:15:00,25.73,25.86,25.73,25.86,28900.0,20.2306,20.3329,20.2306,20.3329,28900.0
2011-09-14 14:20:00,25.86,25.87,25.81,25.82,13500.0,20.3329,20.3407,20.2935,20.3014,13500.0
2011-09-14 14:25:00,25.82,25.82,25.77,25.8,21000.0,20.3014,20.3014,20.2621,20.2857,21000.0
2011-09-14 14:30:00,25.8,25.81,25.76,25.77,12900.0,20.2857,20.2935,20.2542,20.2621,12900.0
2011-09-14 14:35:00,25.77,25.79,25.76,25.76,13800.0,20.2621,20.2778,20.2542,20.2542,13800.0
2011-09-14 14:40:00,25.77,25.82,25.77,25.82,10800.0,20.2621,20.3014,20.2621,20.3014,10800.0
2011-09-14 14:45:00,25.81,25.81,25.78,25.8,7300.0,20.2935,20.2935,20.27,20.2857,7300.0
2011-09-14 14:50:00,25.8,25.84,25.8,25.84,15400.0,20.2857,20.3171,20.2857,20.3171,15400.0
2011-09-14 14:55:00,25.84,25.87,25.82,25.85,17800.0,20.3171,20.3407,20.3014,20.325,17800.0
2011-09-14 15:00:00,25.86,25.9,25.86,25.89,17000.0,20.3329,20.3643,20.3329,20.3564,17000.0
2011-09-14 15:05:00,25.89,25.94,25.88,25.92,27200.0,20.3564,20.3958,20.3486,20.38,27200.0
2011-09-14 15:10:00,25.92,25.96,25.92,25.93,17300.0,20.38,20.4115,20.38,20.3879,17300.0
2011-09-14 15:15:00,25.94,25.98,25.94,25.95,17200.0,20.3958,20.4272,20.3958,20.4036,17200.0
2011-09-14 15:20:00,25.96,25.98,25.92,25.95,15100.0,20.4115,20.4272,20.38,20.4036,15100.0
2011-09-14 15:25:00,25.95,26.04,25.95,26.01,16100.0,20.4036,20.4744,20.4036,20.4508,16100.0
2011-09-14 15:30:00,26.01,26.07,26.01,26.03,22900.0,20.4508,20.498,20.4508,20.4665,22900.0
2011-09-14 15:35:00,26.03,26.05,26.01,26.02,29200.0,20.4665,20.4822,20.4508,20.4587,29200.0
2011-09-14 15:40:00,26.0,26.01,25.89,25.89,34000.0,20.4429,20.4508,20.3564,20.3564,34000.0
2011-09-14 15:45:00,25.89,25.9,25.76,25.79,70800.0,20.3564,20.3643,20.2542,20.2778,70800.0
2011-09-14 15:50:00,25.79,25.82,25.75,25.77,62800.0,20.2778,20.3014,20.2464,20.2621,62800.0
2011-09-14 15:55:00,25.77,25.78,25.71,25.73,128200.0,20.2621,20.27,20.2149,20.2306,128200.0
2011-09-15 09:30:00,26.11,26.11,26.0,26.02,18100.0,20.5294,20.5294,20.4429,20.4587,18100.0
2011-09-15 09:35:00,26.0,26.03,25.97,25.99,10800.0,20.4429,20.4665,20.4193,20.4351,10800.0
2011-09-15 09:40:00,26.0,26.0,25.87,25.91,18600.0,20.4429,20.4429,20.3407,20.3722,18600.0
2011-09-15 09:45:00,25.92,25.96,25.85,25.91,18800.0,20.38,20.4115,20.325,20.3722,18800.0
2011-09-15 09:50:00,25.9,25.96,25.88,25.9,12200.0,20.3643,20.4115,20.3486,20.3643,12200.0
2011-09-15 09:55:00,25.88,25.97,25.88,25.92,15500.0,20.3486,20.4193,20.3486,20.38,15500.0
2011-09-15 10:00:00,25.93,26.03,25.91,26.02,14900.0,20.3879,20.4665,20.3722,20.4587,14900.0
2011-09-15 10:05:00,26.03,26.04,25.96,25.97,12800.0,20.4665,20.4744,20.4115,20.4193,12800.0
2011-09-15 10:10:00,25.97,25.98,25.9,25.93,12800.0,20.4193,20.4272,20.3643,20.3879,12800.0
2011-09-15 10:15:00,25.92,25.92,25.87,25.91,9800.0,20.38,20.38,20.3407,20.3722,9800.0
2011-09-15 10:20:00,25.92,25.92,25.85,25.86,8000.0,20.38,20.38,20.325,20.3329,8000.0
2011-09-15 10:25:00,25.85,25.88,25.81,25.85,31200.0,20.325,20.3486,20.2935,20.325,31200.0
2011-09-15 10:30:00,25.84,25.85,25.77,25.79,12900.0,20.3171,20.325,20.2621,20.2778,12900.0
2011-09-15 10:35:00,25.78,25.8,25.74,25.74,14200.0,20.27,20.2857,20.2385,20.2385,14200.0
2011-09-15 10:40:00,25.74,25.79,25.73,25.78,16700.0,20.2385,20.2778,20.2306,20.27,16700.0
2011-09-15 10:45:00,25.78,25.79,25.76,25.78,23700.0,20.27,20.2778,20.2542,20.27,23700.0
2011-09-15 10:50:00,25.78,25.78,25.71,25.71,15200.0,20.27,20.27,20.2149,20.2149,15200.0
2011-09-15 10:55:00,25.72,25.77,25.7,25.72,24900.0,20.2228,20.2621,20.2071,20.2228,24900.0
2011-09-15 11:00:00,25.73,25.74,25.69,25.73,25800.0,20.2306,20.2385,20.1992,20.2306,25800.0
2011-09-15 11:05:00,25.74,25.8,25.74,25.79,7900.0,20.2385,20.2857,20.2385,20.2778,7900.0
2011-09-15 11:10:00,25.79,25.8,25.73,25.74,13200.0,20.2778,20.2857,20.2306,20.2385,13200.0
2011-09-15 11:15:00,25.76,25.81,25.75,25.79,5900.0,20.2542,20.2935,20.2464,20.2778,5900.0
2011-09-15 11:20:00,25.8,25.83,25.79,25.8,8800.0,20.2857,20.3093,20.2778,20.2857,8800.0
2011-09-15 11:25:00,25.8,25.8,25.74,25.77,12300.0,20.2857,20.2857,20.2385,20.2621,12300.0
2011-09-15 11:30:00,25.79,25.82,25.78,25.8,7500.0,20.2778,20.3014,20.27,20.2857,7500.0
2011-09-15 11:35:00,25.8,25.84,25.79,25.84,8900.0,20.2857,20.3171,20.2778,20.3171,8900.0
2011-09-15 11:40:00,25.83,25.85,25.81,25.83,10100.0,20.3093,20.325,20.2935,20.3093,10100.0
2011-09-15 11:45:00,25.84,25.84,25.82,25.83,5100.0,20.3171,20.3171,20.3014,20.3093,5100.0
2011-09-15 11:50:00,25.83,25.84,25.8,25.81,6900.0,20.3093,20.3171,20.2857,20.2935,6900.0
2011-09-15 11:55:00,25.81,25.83,25.79,25.8,10600.0,20.2935,20.3093,20.2778,20.2857,10600.0
2011-09-15 12:00:00,25.81,25.81,25.79,25.81,10300.0,20.2935,20.2935,20.2778,20.2935,10300.0
2011-09-15 12:05:00,25.81,25.86,25.79,25.85,14100.0,20.2935,20.3329,20.2778,20.325,14100.0
2011-09-15 12:10:00,25.85,25.88,25.84,25.84,10000.0,20.325,20.3486,20.3171,20.3171,10000.0
2011-09-15 12:15:00,25.84,25.87,25.84,25.84,19400.0,20.3171,20.3407,20.3171,20.3171,19400.0
2011-09-15 12:20:00,25.84,25.84,25.77,25.8,37500.0,20.3171,20.3171,20.2621,20.2857,37500.0
2011-09-15 12:25:00,25.8,25.83,25.76,25.77,67200.0,20.2857,20.3093,20.2542,20.2621,67200.0
2011-09-15 12:30:00,25.78,25.82,25.77,25.81,20900.0,20.27,20.3014,20.2621,20.2935,20900.0
2011-09-15 12:35:00,25.8,25.82,25.8,25.8,15500.0,20.2857,20.3014,20.2857,20.2857,15500.0
2011-09-15 12:40:00,25.81,25.82,25.8,25.82,5400.0,20.2935,20.3014,20.2857,20.3014,5400.0
2011-09-15 12:45:00,25.82,25.82,25.79,25.8,12400.0,20.3014,20.3014,20.2778,20.2857,12400.0
2011-09-15 12:50:00,25.81,25.81,25.77,25.77,10300.0,20.2935,20.2935,20.2621,20.2621,10300.0
2011-09-15 12:55:00,25.78,25.79,25.77,25.79,6500.0,20.27,20.2778,20.2621,20.2778,6500.0
2011-09-15 13:00:00,25.78,25.81,25.78,25.8,31200.0,20.27,20.2935,20.27,20.2857,31200.0
2011-09-15 13:05:00,25.8,25.81,25.79,25.8,9100.0,20.2857,20.2935,20.2778,20.2857,9100.0
2011-09-15 13:10:00,25.8,25.82,25.8,25.82,12400.0,20.2857,20.3014,20.2857,20.3014,12400.0
2011-09-15 13:15:00,25.81,25.82,25.8,25.8,24500.0,20.2935,20.3014,20.2857,20.2857,24500.0
2011-09-15 13:20:00,25.82,25.84,25.81,25.82,18900.0,20.3014,20.3171,20.2935,20.3014,18900.0
2011-09-15 13:25:00,25.82,25.82,25.77,25.79,9800.0,20.3014,20.3014,20.2621,20.2778,9800.0
2011-09-15 13:30:00,25.78,25.79,25.76,25.77,8200.0,20.27,20.2778,20.2542,20.2621,8200.0
2011-09-15 13:35:00,25.77,25.79,25.76,25.76,13000.0,20.2621,20.2778,20.2542,20.2542,13000.0
2011-09-15 13:40:00,25.77,25.8,25.76,25.8,11800.0,20.2621,20.2857,20.2542,20.2857,11800.0
2011-09-15 13:45:00,25.8,25.81,25.76,25.77,23500.0,20.2857,20.2935,20.2542,20.2621,23500.0
2011-09-15 13:50:00,25.78,25.81,25.75,25.8,16300.0,20.27,20.2935,20.2464,20.2857,16300.0
2011-09-15 13:55:00,25.8,25.82,25.77,25.82,10900.0,20.2857,20.3014,20.2621,20.3014,10900.0
2011-09-15 14:00:00,25.82,25.86,25.82,25.85,18600.0,20.3014,20.3329,20.3014,20.325,18600.0
2011-09-15 14:05:00,25.86,25.87,25.84,25.87,31100.0,20.3329,20.3407,20.3171,20.3407,31100.0
2011-09-15 14:10:00,25.88,25.95,25.88,25.95,27400.0,20.3486,20.4036,20.3486,20.4036,27400.0
2011-09-15 14:15:00,25.94,25.95,25.93,25.94,13100.0,20.3958,20.4036,20.3879,20.3958,13100.0
2011-09-15 14:20:00,25.94,25.95,25.93,25.94,7200.0,20.3958,20.4036,20.3879,20.3958,7200.0
2011-09-15 14:25:00,25.93,25.95,25.93,25.95,6300.0,20.3879,20.4036,20.3879,20.4036,6300.0
2011-09-15 14:30:00,25.96,26.0,25.96,25.99,19200.0,20.4115,20.4429,20.4115,20.4351,19200.0
2011-09-15 14:35:00,25.99,25.99,25.95,25.97,11000.0,20.4351,20.4351,20.4036,20.4193,11000.0
2011-09-15 14:40:00,25.97,25.99,25.96,25.98,5100.0,20.4193,20.4351,20.4115,20.4272,5100.0
2011-09-15 14:45:00,25.99,26.01,25.97,26.0,13900.0,20.4351,20.4508,20.4193,20.4429,13900.0
2011-09-15 14:50:00,26.01,26.02,25.99,26.02,5200.0,20.4508,20.4587,20.4351,20.4587,5200.0
2011-09-15 14:55:00,26.02,26.05,26.02,26.04,10200.0,20.4587,20.4822,20.4587,20.4744,10200.0
2011-09-15 15:00:00,26.05,26.08,26.03,26.06,20600.0,20.4822,20.5058,20.4665,20.4901,20600.0
2011-09-15 15:05:00,26.07,26.08,26.05,26.06,12900.0,20.498,20.5058,20.4822,20.4901,12900.0
2011-09-15 15:10:00,26.06,26.06,26.04,26.05,14800.0,20.4901,20.4901,20.4744,20.4822,14800.0
2011-09-15 15:15:00,26.05,26.06,26.01,26.01,13800.0,20.4822,20.4901,20.4508,20.4508,13800.0
2011-09-15 15:20:00,26.0,26.02,26.0,26.0,21200.0,20.4429,20.4587,20.4429,20.4429,21200.0
2011-09-15 15:25:00,26.01,26.01,25.96,25.98,25700.0,20.4508,20.4508,20.4115,20.4272,25700.0
2011-09-15 15:30:00,25.97,26.05,25.97,26.05,52000.0,20.4193,20.4822,20.4193,20.4822,52000.0
2011-09-15 15:35:00,26.04,26.1,26.04,26.09,31000.0,20.4744,20.5216,20.4744,20.5137,31000.0
2011-09-15 15:40:00,26.1,26.12,26.06,26.12,31400.0,20.5216,20.5373,20.4901,20.5373,31400.0
2011-09-15 15:45:00,26.12,26.15,26.1,26.13,72300.0,20.5373,20.5609,20.5216,20.5452,72300.0
2011-09-15 15:50:00,26.13,26.17,26.12,26.14,68100.0,20.5452,20.5766,20.5373,20.553,68100.0
2011-09-15 15:55:00,26.15,26.18,26.14,26.18,114200.0,20.5609,20.5845,20.553,20.5845,114200.0
2011-09-16 09:30:00,26.24,26.37,26.13,26.21,394600.0,20.6316,20.7339,20.5452,20.6081,394600.0
2011-09-16 09:35:00,26.25,26.29,26.2,26.27,17400.0,20.6395,20.671,20.6002,20.6552,17400.0
2011-09-16 09:40:00,26.28,26.34,26.24,26.34,15600.0,20.6631,20.7103,20.6316,20.7103,15600.0
2011-09-16 09:45:00,26.33,26.47,26.33,26.46,24700.0,20.7024,20.8125,20.7024,20.8046,24700.0
2011-09-16 09:50:00,26.44,26.45,26.35,26.45,16200.0,20.7889,20.7968,20.7181,20.7968,16200.0
2011-09-16 09:55:00,26.45,26.45,26.33,26.34,25500.0,20.7968,20.7968,20.7024,20.7103,25500.0
2011-09-16 10:00:00,26.33,26.36,26.3,26.33,12500.0,20.7024,20.726,20.6788,20.7024,12500.0
2011-09-16 10:05:00,26.32,26.35,26.3,26.34,6800.0,20.6945,20.7181,20.6788,20.7103,6800.0
2011-09-16 10:10:00,26.35,26.41,26.33,26.41,12700.0,20.7181,20.7653,20.7024,20.7653,12700.0
2011-09-16 10:15:00,26.42,26.43,26.38,26.38,9800.0,20.7732,20.781,20.7417,20.7417,9800.0
2011-09-16 10:20:00,26.38,26.41,26.32,26.32,12000.0,20.7417,20.7653,20.6945,20.6945,12000.0
2011-09-16 10:25:00,26.32,26.34,26.27,26.28,13200.0,20.6945,20.7103,20.6552,20.6631,13200.0
2011-09-16 10:30:00,26.28,26.33,26.26,26.33,18500.0,20.6631,20.7024,20.6474,20.7024,18500.0
2011-09-16 10:35:00,26.33,26.34,26.26,26.26,13300.0,20.7024,20.7103,20.6474,20.6474,13300.0
2011-09-16 10:40:00,26.27,26.32,26.23,26.24,12800.0,20.6552,20.6945,20.6238,20.6316,12800.0
2011-09-16 10:45:00,26.23,26.23,26.18,26.21,16000.0,20.6238,20.6238,20.5845,20.6081,16000.0
2011-09-16 10:50:00,26.21,26.23,26.18,26.18,10600.0,20.6081,20.6238,20.5845,20.5845,10600.0
2011-09-16 10:55:00,26.19,26.22,26.13,26.22,11200.0,20.5923,20.6159,20.5452,20.6159,11200.0
2011-09-16 11:00:00,26.21,26.26,26.21,26.24,19800.0,20.6081,20.6474,20.6081,20.6316,19800.0
2011-09-16 11:05:00,26.24,26.26,26.21,26.23,11000.0,20.6316,20.6474,20.6081,20.6238,11000.0
2011-09-16 11:10:00,26.22,26.26,26.21,26.23,12500.0,20.6159,20.6474,20.6081,20.6238,12500.0
2011-09-16 11:15:00,26.23,26.25,26.18,26.18,8700.0,20.6238,20.6395,20.5845,20.5845,8700.0
2011-09-16 11:20:00,26.18,26.19,26.13,26.14,9400.0,20.5845,20.5923,20.5452,20.553,9400.0
2011-09-16 11:25:00,26.14,26.16,26.11,26.15,18600.0,20.553,20.5687,20.5294,20.5609,18600.0
2011-09-16 11:30:00,26.14,26.17,26.09,26.17,16300.0,20.553,20.5766,20.5137,20.5766,16300.0
2011-09-16 11:35:00,26.17,26.19,26.15,26.17,14700.0,20.5766,20.5923,20.5609,20.5766,14700.0
2011-09-16 11:40:00,26.17,26.21,26.16,26.2,16500.0,20.5766,20.6081,20.5687,20.6002,16500.0
2011-09-16 11:45:00,26.2,26.23,26.18,26.18,9600.0,20.6002,20.6238,20.5845,20.5845,9600.0
2011-09-16 11:50:00,26.19,26.21,26.19,26.21,10900.0,20.5923,20.6081,20.5923,20.6081,10900.0
2011-09-16 11:55:00,26.21,26.23,26.2,26.21,15000.0,20.6081,20.6238,20.6002,20.6081,15000.0
2011-09-16 12:00:00,26.22,26.24,26.22,26.24,6500.0,20.6159,20.6316,20.6159,20.6316,6500.0
2011-09-16 12:05:00,26.23,26.28,26.23,26.25,9000.0,20.6238,20.6631,20.6238,20.6395,9000.0
2011-09-16 12:10:00,26.25,26.28,26.25,26.25,9500.0,20.6395,20.6631,20.6395,20.6395,9500.0
2011-09-16 12:15:00,26.25,26.29,26.25,26.29,5500.0,20.6395,20.671,20.6395,20.671,5500.0
2011-09-16 12:20:00,26.29,26.29,26.27,26.27,6300.0,20.671,20.671,20.6552,20.6552,6300.0
2011-09-16 12:25:00,26.28,26.32,26.26,26.31,13300.0,20.6631,20.6945,20.6474,20.6867,13300.0
2011-09-16 12:30:00,26.31,26.34,26.3,26.34,3400.0,20.6867,20.7103,20.6788,20.7103,3400.0
2011-09-16 12:35:00,26.34,26.42,26.34,26.41,14200.0,20.7103,20.7732,20.7103,20.7653,14200.0
2011-09-16 12:40:00,26.4,26.41,26.4,26.41,3700.0,20.7574,20.7653,20.7574,20.7653,3700.0
2011-09-16 12:45:00,26.4,26.46,26.4,26.46,10200.0,20.7574,20.8046,20.7574,20.8046,10200.0
2011-09-16 12:50:00,26.44,26.45,26.39,26.4,12100.0,20.7889,20.7968,20.7496,20.7574,12100.0
2011-09-16 12:55:00,26.4,26.4,26.38,26.38,10800.0,20.7574,20.7574,20.7417,20.7417,10800.0
2011-09-16 13:00:00,26.38,26.39,26.35,26.36,10200.0,20.7417,20.7496,20.7181,20.726,10200.0
2011-09-16 13:05:00,26.37,26.38,26.34,26.34,18500.0,20.7339,20.7417,20.7103,20.7103,18500.0
2011-09-16 13:10:00,26.33,26.36,26.33,26.34,6800.0,20.7024,20.726,20.7024,20.7103,6800.0
2011-09-16 13:15:00,26.35,26.36,26.34,26.34,6300.0,20.7181,20.726,20.7103,20.7103,6300.0
2011-09-16 13:20:00,26.35,26.36,26.34,26.35,7600.0,20.7181,20.726,20.7103,20.7181,7600.0
2011-09-16 13:25:00,26.35,26.36,26.34,26.35,7200.0,20.7181,20.726,20.7103,20.7181,7200.0
2011-09-16 13:30:00,26.35,26.35,26.29,26.29,18600.0,20.7181,20.7181,20.671,20.671,18600.0
2011-09-16 13:35:00,26.29,26.29,26.23,26.27,14400.0,20.671,20.671,20.6238,20.6552,14400.0
2011-09-16 13:40:00,26.26,26.3,26.26,26.29,4600.0,20.6474,20.6788,20.6474,20.671,4600.0
2011-09-16 13:45:00,26.3,26.3,26.28,26.28,11700.0,20.6788,20.6788,20.6631,20.6631,11700.0
2011-09-16 13:50:00,26.29,26.3,26.28,26.28,8200.0,20.671,20.6788,20.6631,20.6631,8200.0
2011-09-16 13:55:00,26.28,26.3,26.27,26.3,11000.0,20.6631,20.6788,20.6552,20.6788,11000.0
2011-09-16 14:00:00,26.3,26.33,26.3,26.33,10700.0,20.6788,20.7024,20.6788,20.7024,10700.0
2011-09-16 14:05:00,26.33,26.37,26.33,26.36,7800.0,20.7024,20.7339,20.7024,20.726,7800.0
2011-09-16 14:10:00,26.36,26.37,26.35,26.35,6600.0,20.726,20.7339,20.7181,20.7181,6600.0
2011-09-16 14:15:00,26.36,26.37,26.33,26.35,13000.0,20.726,20.7339,20.7024,20.7181,13000.0
2011-09-16 14:20:00,26.36,26.37,26.33,26.36,12000.0,20.726,20.7339,20.7024,20.726,12000.0
2011-09-16 14:25:00,26.36,26.36,26.34,26.34,7100.0,20.726,20.726,20.7103,20.7103,7100.0
2011-09-16 14:30:00,26.34,26.39,26.34,26.38,11200.0,20.7103,20.7496,20.7103,20.7417,11200.0
2011-09-16 14:35:00,26.38,26.42,26.38,26.42,12100.0,20.7417,20.7732,20.7417,20.7732,12100.0
2011-09-16 14:40:00,26.42,26.42,26.38,26.39,9600.0,20.7732,20.7732,20.7417,20.7496,9600.0
2011-09-16 14:45:00,26.39,26.4,26.38,26.4,6700.0,20.7496,20.7574,20.7417,20.7574,6700.0
2011-09-16 14:50:00,26.4,26.43,26.39,26.43,12400.0,20.7574,20.781,20.7496,20.781,12400.0
2011-09-16 14:55:00,26.42,26.46,26.42,26.46,14200.0,20.7732,20.8046,20.7732,20.8046,14200.0
2011-09-16 15:00:00,26.46,26.47,26.43,26.44,15300.0,20.8046,20.8125,20.781,20.7889,15300.0
2011-09-16 15:05:00,26.45,26.45,26.41,26.41,16100.0,20.7968,20.7968,20.7653,20.7653,16100.0
2011-09-16 15:10:00,26.42,26.44,26.41,26.42,16700.0,20.7732,20.7889,20.7653,20.7732,16700.0
2011-09-16 15:15:00,26.43,26.43,26.4,26.4,31800.0,20.781,20.781,20.7574,20.7574,31800.0
2011-09-16 15:20:00,26.4,26.41,26.35,26.38,26400.0,20.7574,20.7653,20.7181,20.7417,26400.0
2011-09-16 15:25:00,26.37,26.39,26.35,26.35,46100.0,20.7339,20.7496,20.7181,20.7181,46100.0
2011-09-16 15:30:00,26.36,26.39,26.35,26.38,37600.0,20.726,20.7496,20.7181,20.7417,37600.0
2011-09-16 15:35:00,26.38,26.38,26.32,26.34,50400.0,20.7417,20.7417,20.6945,20.7103,50400.0
2011-09-16 15:40:00,26.35,26.46,26.34,26.46,98900.0,20.7181,20.8046,20.7103,20.8046,98900.0
2011-09-16 15:45:00,26.47,26.58,26.46,26.57,193800.0,20.8125,20.899,20.8046,20.8911,193800.0
2011-09-16 15:50:00,26.58,26.58,26.55,26.56,114600.0,20.899,20.899,20.8754,20.8832,114600.0
2011-09-16 15:55:00,26.57,26.6,26.47,26.53,615000.0,20.8911,20.9147,20.8125,20.8597,615000.0
2011-09-19 09:30:00,26.0,26.06,25.96,25.97,22400.0,20.4429,20.4901,20.4115,20.4193,22400.0
2011-09-19 09:35:00,25.98,26.02,25.96,25.99,16100.0,20.4272,20.4587,20.4115,20.4351,16100.0
2011-09-19 09:40:00,25.99,26.0,25.92,26.0,20800.0,20.4351,20.4429,20.38,20.4429,20800.0
2011-09-19 09:45:00,25.99,26.01,25.9,25.93,18400.0,20.4351,20.4508,20.3643,20.3879,18400.0
2011-09-19 09:50:00,25.94,25.95,25.88,25.93,11100.0,20.3958,20.4036,20.3486,20.3879,11100.0
2011-09-19 09:55:00,25.92,25.93,25.87,25.88,13700.0,20.38,20.3879,20.3407,20.3486,13700.0
2011-09-19 10:00:00,25.87,25.93,25.85,25.92,17000.0,20.3407,20.3879,20.325,20.38,17000.0
2011-09-19 10:05:00,25.92,25.96,25.91,25.96,9800.0,20.38,20.4115,20.3722,20.4115,9800.0
2011-09-19 10:10:00,25.95,25.96,25.88,25.9,14800.0,20.4036,20.4115,20.3486,20.3643,14800.0
2011-09-19 10:15:00,25.89,25.9,25.82,25.89,11500.0,20.3564,20.3643,20.3014,20.3564,11500.0
2011-09-19 10:20:00,25.88,25.89,25.86,25.88,6800.0,20.3486,20.3564,20.3329,20.3486,6800.0
2011-09-19 10:25:00,25.88,25.92,25.86,25.9,11100.0,20.3486,20.38,20.3329,20.3643,11100.0
2011-09-19 10:30:00,25.91,25.93,25.88,25.89,13100.0,20.3722,20.3879,20.3486,20.3564,13100.0
2011-09-19 10:35:00,25.9,25.92,25.87,25.88,7300.0,20.3643,20.38,20.3407,20.3486,7300.0
2011-09-19 10:40:00,25.88,25.89,25.85,25.85,6500.0,20.3486,20.3564,20.325,20.325,6500.0
2011-09-19 10:45:00,25.85,25.88,25.83,25.87,14300.0,20.325,20.3486,20.3093,20.3407,14300.0
2011-09-19 10:50:00,25.87,25.91,25.86,25.88,6900.0,20.3407,20.3722,20.3329,20.3486,6900.0
2011-09-19 10:55:00,25.89,25.89,25.84,25.84,8400.0,20.3564,20.3564,20.3171,20.3171,8400.0
2011-09-19 11:00:00,25.84,25.9,25.84,25.9,6400.0,20.3171,20.3643,20.3171,20.3643,6400.0
2011-09-19 11:05:00,25.9,25.92,25.86,25.87,27300.0,20.3643,20.38,20.3329,20.3407,27300.0
2011-09-19 11:10:00,25.88,25.91,25.85,25.91,14700.0,20.3486,20.3722,20.325,20.3722,14700.0
2011-09-19 11:15:00,25.91,25.93,25.9,25.91,3000.0,20.3722,20.3879,20.3643,20.3722,3000.0
2011-09-19 11:20:00,25.91,25.96,25.9,25.95,9800.0,20.3722,20.4115,20.3643,20.4036,9800.0
2011-09-19 11:25:00,25.94,25.94,25.9,25.9,7100.0,20.3958,20.3958,20.3643,20.3643,7100.0
2011-09-19 11:30:00,25.9,25.91,25.88,25.91,9700.0,20.3643,20.3722,20.3486,20.3722,9700.0
2011-09-19 11:35:00,25.91,25.95,25.91,25.95,8500.0,20.3722,20.4036,20.3722,20.4036,8500.0
2011-09-19 11:40:00,25.96,26.0,25.96,26.0,5500.0,20.4115,20.4429,20.4115,20.4429,5500.0
2011-09-19 11:45:00,26.0,26.08,26.0,26.07,6400.0,20.4429,20.5058,20.4429,20.498,6400.0
2011-09-19 11:50:00,26.07,26.07,26.01,26.01,12000.0,20.498,20.498,20.4508,20.4508,12000.0
2011-09-19 11:55:00,26.0,26.0,25.97,25.98,4800.0,20.4429,20.4429,20.4193,20.4272,4800.0
2011-09-19 12:00:00,25.98,26.04,25.98,26.04,2800.0,20.4272,20.4744,20.4272,20.4744,2800.0
2011-09-19 12:05:00,26.03,26.04,26.0,26.01,5500.0,20.4665,20.4744,20.4429,20.4508,5500.0
2011-09-19 12:10:00,26.01,26.01,25.96,25.96,5500.0,20.4508,20.4508,20.4115,20.4115,5500.0
2011-09-19 12:15:00,25.96,25.96,25.94,25.95,3000.0,20.4115,20.4115,20.3958,20.4036,3000.0
2011-09-19 12:20:00,25.95,25.95,25.91,25.91,6900.0,20.4036,20.4036,20.3722,20.3722,6900.0
2011-09-19 12:25:00,25.91,25.91,25.9,25.91,3900.0,20.3722,20.3722,20.3643,20.3722,3900.0
2011-09-19 12:30:00,25.91,25.91,25.89,25.9,3300.0,20.3722,20.3722,20.3564,20.3643,3300.0
2011-09-19 12:35:00,25.9,25.9,25.86,25.86,5700.0,20.3643,20.3643,20.3329,20.3329,5700.0
2011-09-19 12:40:00,25.87,25.87,25.86,25.86,900.0,20.3407,20.3407,20.3329,20.3329,900.0
2011-09-19 12:45:00,25.87,25.87,25.8,25.81,11900.0,20.3407,20.3407,20.2857,20.2935,11900.0
2011-09-19 12:50:00,25.81,25.82,25.79,25.8,8500.0,20.2935,20.3014,20.2778,20.2857,8500.0
2011-09-19 12:55:00,25.79,25.82,25.77,25.81,6800.0,20.2778,20.3014,20.2621,20.2935,6800.0
2011-09-19 13:00:00,25.8,25.81,25.79,25.8,11900.0,20.2857,20.2935,20.2778,20.2857,11900.0
2011-09-19 13:05:00,25.8,25.85,25.8,25.85,3400.0,20.2857,20.325,20.2857,20.325,3400.0
2011-09-19 13:10:00,25.86,25.86,25.83,25.84,12500.0,20.3329,20.3329,20.3093,20.3171,12500.0
2011-09-19 13:15:00,25.84,25.85,25.82,25.85,17600.0,20.3171,20.325,20.3014,20.325,17600.0
2011-09-19 13:20:00,25.85,25.88,25.85,25.88,3000.0,20.325,20.3486,20.325,20.3486,3000.0
2011-09-19 13:25:00,25.89,25.91,25.87,25.89,6700.0,20.3564,20.3722,20.3407,20.3564,6700.0
2011-09-19 13:30:00,25.89,25.9,25.86,25.87,4100.0,20.3564,20.3643,20.3329,20.3407,4100.0
2011-09-19 13:35:00,25.87,25.88,25.85,25.85,5100.0,20.3407,20.3486,20.325,20.325,5100.0
2011-09-19 13:40:00,25.86,25.87,25.86,25.87,3100.0,20.3329,20.3407,20.3329,20.3407,3100.0
2011-09-19 13:45:00,25.86,25.87,25.86,25.87,2700.0,20.3329,20.3407,20.3329,20.3407,2700.0
2011-09-19 13:50:00,25.87,25.88,25.85,25.86,5500.0,20.3407,20.3486,20.325,20.3329,5500.0
2011-09-19 13:55:00,25.86,25.88,25.86,25.88,3800.0,20.3329,20.3486,20.3329,20.3486,3800.0
2011-09-19 14:00:00,25.88,25.88,25.82,25.83,7700.0,20.3486,20.3486,20.3014,20.3093,7700.0
2011-09-19 14:05:00,25.82,25.89,25.82,25.89,13500.0,20.3014,20.3564,20.3014,20.3564,13500.0
2011-09-19 14:10:00,25.88,25.92,25.88,25.9,15200.0,20.3486,20.38,20.3486,20.3643,15200.0
2011-09-19 14:15:00,25.89,25.92,25.89,25.92,8600.0,20.3564,20.38,20.3564,20.38,8600.0
2011-09-19 14:20:00,25.9,25.91,25.87,25.87,10100.0,20.3643,20.3722,20.3407,20.3407,10100.0
2011-09-19 14:25:00,25.87,25.87,25.83,25.83,5900.0,20.3407,20.3407,20.3093,20.3093,5900.0
2011-09-19 14:30:00,25.84,25.86,25.83,25.83,7700.0,20.3171,20.3329,20.3093,20.3093,7700.0
2011-09-19 14:35:00,25.84,25.89,25.83,25.89,5100.0,20.3171,20.3564,20.3093,20.3564,5100.0
2011-09-19 14:40:00,25.89,25.92,25.87,25.9,10600.0,20.3564,20.38,20.3407,20.3643,10600.0
2011-09-19 14:45:00,25.89,25.89,25.86,25.88,6900.0,20.3564,20.3564,20.3329,20.3486,6900.0
2011-09-19 14:50:00,25.89,25.92,25.86,25.87,11600.0,20.3564,20.38,20.3329,20.3407,11600.0
2011-09-19 14:55:00,25.87,25.87,25.8,25.81,8400.0,20.3407,20.3407,20.2857,20.2935,8400.0
2011-09-19 15:00:00,25.81,25.85,25.81,25.83,11400.0,20.2935,20.325,20.2935,20.3093,11400.0
2011-09-19 15:05:00,25.83,25.83,25.81,25.82,15300.0,20.3093,20.3093,20.2935,20.3014,15300.0
2011-09-19 15:10:00,25.82,25.96,25.82,25.95,49100.0,20.3014,20.4115,20.3014,20.4036,49100.0
2011-09-19 15:15:00,25.95,26.06,25.93,26.02,34900.0,20.4036,20.4901,20.3879,20.4587,34900.0
2011-09-19 15:20:00,26.02,26.15,26.02,26.09,30900.0,20.4587,20.5609,20.4587,20.5137,30900.0
2011-09-19 15:25:00,26.1,26.11,26.03,26.09,32200.0,20.5216,20.5294,20.4665,20.5137,32200.0
2011-09-19 15:30:00,26.1,26.14,26.09,26.12,31700.0,20.5216,20.553,20.5137,20.5373,31700.0
2011-09-19 15:35:00,26.12,26.15,26.1,26.12,19900.0,20.5373,20.5609,20.5216,20.5373,19900.0
2011-09-19 15:40:00,26.12,26.13,26.09,26.11,29100.0,20.5373,20.5452,20.5137,20.5294,29100.0
2011-09-19 15:45:00,26.11,26.12,26.05,26.08,50200.0,20.5294,20.5373,20.4822,20.5058,50200.0
2011-09-19 15:50:00,26.09,26.11,26.05,26.07,29200.0,20.5137,20.5294,20.4822,20.498,29200.0
2011-09-19 15:55:00,26.08,26.11,25.99,26.0,93400.0,20.5058,20.5294,20.4351,20.4429,93400.0
2011-09-20 09:30:00,26.09,26.22,26.09,26.2,10600.0,20.5137,20.6159,20.5137,20.6002,10600.0
2011-09-20 09:35:00,26.2,26.2,26.01,26.15,23700.0,20.6002,20.6002,20.4508,20.5609,23700.0
2011-09-20 09:40:00,26.13,26.15,26.1,26.13,11700.0,20.5452,20.5609,20.5216,20.5452,11700.0
2011-09-20 09:45:00,26.13,26.14,26.08,26.13,13400.0,20.5452,20.553,20.5058,20.5452,13400.0
2011-09-20 09:50:00,26.13,26.13,26.06,26.1,18000.0,20.5452,20.5452,20.4901,20.5216,18000.0
2011-09-20 09:55:00,26.1,26.12,26.08,26.12,8900.0,20.5216,20.5373,20.5058,20.5373,8900.0
2011-09-20 10:00:00,26.12,26.18,26.08,26.14,10100.0,20.5373,20.5845,20.5058,20.553,10100.0
2011-09-20 10:05:00,26.15,26.17,26.09,26.1,10500.0,20.5609,20.5766,20.5137,20.5216,10500.0
2011-09-20 10:10:00,26.1,26.15,26.08,26.15,23100.0,20.5216,20.5609,20.5058,20.5609,23100.0
2011-09-20 10:15:00,26.16,26.21,26.15,26.21,13600.0,20.5687,20.6081,20.5609,20.6081,13600.0
2011-09-20 10:20:00,26.21,26.22,26.16,26.22,14100.0,20.6081,20.6159,20.5687,20.6159,14100.0
2011-09-20 10:25:00,26.22,26.31,26.21,26.27,28700.0,20.6159,20.6867,20.6081,20.6552,28700.0
2011-09-20 10:30:00,26.28,26.28,26.21,26.25,16100.0,20.6631,20.6631,20.6081,20.6395,16100.0
2011-09-20 10:35:00,26.25,26.36,26.25,26.33,13400.0,20.6395,20.726,20.6395,20.7024,13400.0
2011-09-20 10:40:00,26.33,26.39,26.33,26.36,15200.0,20.7024,20.7496,20.7024,20.726,15200.0
2011-09-20 10:45:00,26.37,26.41,26.34,26.39,14300.0,20.7339,20.7653,20.7103,20.7496,14300.0
2011-09-20 10:50:00,26.38,26.41,26.35,26.38,11500.0,20.7417,20.7653,20.7181,20.7417,11500.0
2011-09-20 10:55:00,26.39,26.39,26.36,26.39,11000.0,20.7496,20.7496,20.726,20.7496,11000.0
2011-09-20 11:00:00,26.4,26.47,26.4,26.47,14500.0,20.7574,20.8125,20.7574,20.8125,14500.0
2011-09-20 11:05:00,26.46,26.5,26.45,26.47,20800.0,20.8046,20.8361,20.7968,20.8125,20800.0
2011-09-20 11:10:00,26.47,26.48,26.43,26.46,21500.0,20.8125,20.8203,20.781,20.8046,21500.0
2011-09-20 11:15:00,26.47,26.48,26.41,26.42,12300.0,20.8125,20.8203,20.7653,20.7732,12300.0
2011-09-20 11:20:00,26.4,26.4,26.35,26.39,12200.0,20.7574,20.7574,20.7181,20.7496,12200.0
2011-09-20 11:25:00,26.39,26.39,26.31,26.34,20400.0,20.7496,20.7496,20.6867,20.7103,20400.0
2011-09-20 11:30:00,26.34,26.35,26.27,26.3,22000.0,20.7103,20.7181,20.6552,20.6788,22000.0
2011-09-20 11:35:00,26.3,26.32,26.27,26.27,14400.0,20.6788,20.6945,20.6552,20.6552,14400.0
2011-09-20 11:40:00,26.27,26.29,26.24,26.26,10600.0,20.6552,20.671,20.6316,20.6474,10600.0
2011-09-20 11:45:00,26.25,26.28,26.23,26.28,7200.0,20.6395,20.6631,20.6238,20.6631,7200.0
2011-09-20 11:50:00,26.29,26.3,26.29,26.3,2900.0,20.671,20.6788,20.671,20.6788,2900.0
2011-09-20 11:55:00,26.3,26.33,26.3,26.31,6500.0,20.6788,20.7024,20.6788,20.6867,6500.0
2011-09-20 12:00:00,26.31,26.31,26.26,26.26,7500.0,20.6867,20.6867,20.6474,20.6474,7500.0
2011-09-20 12:05:00,26.25,26.25,26.22,26.23,7300.0,20.6395,20.6395,20.6159,20.6238,7300.0
2011-09-20 12:10:00,26.23,26.23,26.21,26.23,3800.0,20.6238,20.6238,20.6081,20.6238,3800.0
2011-09-20 12:15:00,26.24,26.28,26.24,26.26,10600.0,20.6316,20.6631,20.6316,20.6474,10600.0
2011-09-20 12:20:00,26.26,26.29,26.26,26.27,6900.0,20.6474,20.671,20.6474,20.6552,6900.0
2011-09-20 12:25:00,26.27,26.28,26.27,26.27,1000.0,20.6552,20.6631,20.6552,20.6552,1000.0
2011-09-20 12:30:00,26.28,26.28,26.26,26.28,7300.0,20.6631,20.6631,20.6474,20.6631,7300.0
2011-09-20 12:35:00,26.29,26.3,26.26,26.27,4800.0,20.671,20.6788,20.6474,20.6552,4800.0
2011-09-20 12:40:00,26.26,26.26,26.25,26.26,7100.0,20.6474,20.6474,20.6395,20.6474,7100.0
2011-09-20 12:45:00,26.26,26.29,26.26,26.29,6000.0,20.6474,20.671,20.6474,20.671,6000.0
2011-09-20 12:50:00,26.28,26.35,26.28,26.34,6800.0,20.6631,20.7181,20.6631,20.7103,6800.0
2011-09-20 12:55:00,26.34,26.35,26.32,26.32,2400.0,20.7103,20.7181,20.6945,20.6945,2400.0
2011-09-20 13:00:00,26.32,26.35,26.32,26.35,4300.0,20.6945,20.7181,20.6945,20.7181,4300.0
2011-09-20 13:05:00,26.35,26.35,26.31,26.31,3500.0,20.7181,20.7181,20.6867,20.6867,3500.0
2011-09-20 13:10:00,26.32,26.38,26.32,26.38,6300.0,20.6945,20.7417,20.6945,20.7417,6300.0
2011-09-20 13:15:00,26.38,26.38,26.34,26.34,4700.0,20.7417,20.7417,20.7103,20.7103,4700.0
2011-09-20 13:20:00,26.34,26.35,26.31,26.35,7500.0,20.7103,20.7181,20.6867,20.7181,7500.0
2011-09-20 13:25:00,26.34,26.36,26.33,26.35,3700.0,20.7103,20.726,20.7024,20.7181,3700.0
2011-09-20 13:30:00,26.35,26.35,26.32,26.32,4600.0,20.7181,20.7181,20.6945,20.6945,4600.0
2011-09-20 13:35:00,26.32,26.35,26.29,26.32,9500.0,20.6945,20.7181,20.671,20.6945,9500.0
2011-09-20 13:40:00,26.3,26.3,26.28,26.29,8400.0,20.6788,20.6788,20.6631,20.671,8400.0
2011-09-20 13:45:00,26.28,26.31,26.28,26.31,7500.0,20.6631,20.6867,20.6631,20.6867,7500.0
2011-09-20 13:50:00,26.3,26.31,26.29,26.29,2700.0,20.6788,20.6867,20.671,20.671,2700.0
2011-09-20 13:55:00,26.3,26.31,26.29,26.3,4600.0,20.6788,20.6867,20.671,20.6788,4600.0
2011-09-20 14:00:00,26.28,26.3,26.27,26.28,6800.0,20.6631,20.6788,20.6552,20.6631,6800.0
2011-09-20 14:05:00,26.28,26.36,26.28,26.36,6800.0,20.6631,20.726,20.6631,20.726,6800.0
2011-09-20 14:10:00,26.35,26.38,26.35,26.35,10300.0,20.7181,20.7417,20.7181,20.7181,10300.0
2011-09-20 14:15:00,26.34,26.36,26.34,26.35,4200.0,20.7103,20.726,20.7103,20.7181,4200.0
2011-09-20 14:20:00,26.34,26.34,26.3,26.3,8800.0,20.7103,20.7103,20.6788,20.6788,8800.0
2011-09-20 14:25:00,26.3,26.33,26.3,26.31,13900.0,20.6788,20.7024,20.6788,20.6867,13900.0
2011-09-20 14:30:00,26.32,26.32,26.23,26.27,16900.0,20.6945,20.6945,20.6238,20.6552,16900.0
2011-09-20 14:35:00,26.26,26.27,26.24,26.25,14000.0,20.6474,20.6552,20.6316,20.6395,14000.0
2011-09-20 14:40:00,26.25,26.25,26.17,26.19,14800.0,20.6395,20.6395,20.5766,20.5923,14800.0
2011-09-20 14:45:00,26.19,26.21,26.18,26.21,7800.0,20.5923,20.6081,20.5845,20.6081,7800.0
2011-09-20 14:50:00,26.21,26.22,26.17,26.22,15500.0,20.6081,20.6159,20.5766,20.6159,15500.0
2011-09-20 14:55:00,26.21,26.24,26.19,26.19,8200.0,20.6081,20.6316,20.5923,20.5923,8200.0
2011-09-20 15:00:00,26.19,26.22,26.14,26.14,28600.0,20.5923,20.6159,20.553,20.553,28600.0
2011-09-20 15:05:00,26.14,26.14,26.09,26.11,12700.0,20.553,20.553,20.5137,20.5294,12700.0
2011-09-20 15:10:00,26.11,26.15,26.11,26.12,9800.0,20.5294,20.5609,20.5294,20.5373,9800.0
2011-09-20 15:15:00,26.11,26.12,26.07,26.08,10100.0,20.5294,20.5373,20.498,20.5058,10100.0
2011-09-20 15:20:00,26.08,26.08,26.02,26.02,14700.0,20.5058,20.5058,20.4587,20.4587,14700.0
2011-09-20 15:25:00,26.02,26.07,26.0,26.04,16300.0,20.4587,20.498,20.4429,20.4744,16300.0
2011-09-20 15:30:00,26.03,26.08,26.01,26.08,23900.0,20.4665,20.5058,20.4508,20.5058,23900.0
2011-09-20 15:35:00,26.07,26.11,26.06,26.11,24800.0,20.498,20.5294,20.4901,20.5294,24800.0
2011-09-20 15:40:00,26.11,26.14,26.03,26.04,45500.0,20.5294,20.553,20.4665,20.4744,45500.0
2011-09-20 15:45:00,26.04,26.06,25.98,26.05,91700.0,20.4744,20.4901,20.4272,20.4822,91700.0
2011-09-20 15:50:00,26.04,26.08,26.0,26.07,56900.0,20.4744,20.5058,20.4429,20.498,56900.0
2011-09-20 15:55:00,26.07,26.07,26.0,26.01,109800.0,20.498,20.498,20.4429,20.4508,109800.0
2011-09-21 09:30:00,26.02,26.1,25.98,26.06,21100.0,20.4587,20.5216,20.4272,20.4901,21100.0
2011-09-21 09:35:00,26.04,26.09,26.03,26.05,14400.0,20.4744,20.5137,20.4665,20.4822,14400.0
2011-09-21 09:40:00,26.04,26.07,25.96,25.96,7800.0,20.4744,20.498,20.4115,20.4115,7800.0
2011-09-21 09:45:00,25.97,26.06,25.96,25.99,9300.0,20.4193,20.4901,20.4115,20.4351,9300.0
2011-09-21 09:50:00,25.99,26.03,25.95,26.03,15200.0,20.4351,20.4665,20.4036,20.4665,15200.0
2011-09-21 09:55:00,26.03,26.07,26.02,26.05,3600.0,20.4665,20.498,20.4587,20.4822,3600.0
2011-09-21 10:00:00,26.06,26.12,26.01,26.03,18400.0,20.4901,20.5373,20.4508,20.4665,18400.0
2011-09-21 10:05:00,26.03,26.06,26.0,26.0,8300.0,20.4665,20.4901,20.4429,20.4429,8300.0
2011-09-21 10:10:00,25.99,26.01,25.93,25.93,14200.0,20.4351,20.4508,20.3879,20.3879,14200.0
2011-09-21 10:15:00,25.95,26.01,25.94,25.98,20000.0,20.4036,20.4508,20.3958,20.4272,20000.0
2011-09-21 10:20:00,25.98,26.06,25.92,26.04,68000.0,20.4272,20.4901,20.38,20.4744,68000.0
2011-09-21 10:25:00,26.05,26.05,26.0,26.0,14600.0,20.4822,20.4822,20.4429,20.4429,14600.0
2011-09-21 10:30:00,26.01,26.02,25.96,25.99,15400.0,20.4508,20.4587,20.4115,20.4351,15400.0
2011-09-21 10:35:00,25.99,26.0,25.95,25.96,17700.0,20.4351,20.4429,20.4036,20.4115,17700.0
2011-09-21 10:40:00,25.97,26.05,25.96,26.03,39200.0,20.4193,20.4822,20.4115,20.4665,39200.0
2011-09-21 10:45:00,26.03,26.03,25.91,25.91,63600.0,20.4665,20.4665,20.3722,20.3722,63600.0
2011-09-21 10:50:00,25.91,25.91,25.81,25.82,22700.0,20.3722,20.3722,20.2935,20.3014,22700.0
2011-09-21 10:55:00,25.81,25.81,25.74,25.77,21800.0,20.2935,20.2935,20.2385,20.2621,21800.0
2011-09-21 11:00:00,25.77,25.8,25.75,25.79,14700.0,20.2621,20.2857,20.2464,20.2778,14700.0
2011-09-21 11:05:00,25.78,25.78,25.72,25.73,15900.0,20.27,20.27,20.2228,20.2306,15900.0
2011-09-21 11:10:00,25.73,25.74,25.7,25.71,19000.0,20.2306,20.2385,20.2071,20.2149,19000.0
2011-09-21 11:15:00,25.7,25.7,25.65,25.68,13500.0,20.2071,20.2071,20.1677,20.1913,13500.0
2011-09-21 11:20:00,25.68,25.68,25.64,25.67,7300.0,20.1913,20.1913,20.1599,20.1835,7300.0
2011-09-21 11:25:00,25.66,25.71,25.65,25.68,11500.0,20.1756,20.2149,20.1677,20.1913,11500.0
2011-09-21 11:30:00,25.69,25.71,25.68,25.7,9700.0,20.1992,20.2149,20.1913,20.2071,9700.0
2011-09-21 11:35:00,25.71,25.75,25.71,25.74,16300.0,20.2149,20.2464,20.2149,20.2385,16300.0
2011-09-21 11:40:00,25.73,25.74,25.67,25.68,12200.0,20.2306,20.2385,20.1835,20.1913,12200.0
2011-09-21 11:45:00,25.69,25.71,25.69,25.69,7400.0,20.1992,20.2149,20.1992,20.1992,7400.0
2011-09-21 11:50:00,25.68,25.68,25.67,25.67,4100.0,20.1913,20.1913,20.1835,20.1835,4100.0
2011-09-21 11:55:00,25.67,25.68,25.64,25.66,10500.0,20.1835,20.1913,20.1599,20.1756,10500.0
2011-09-21 12:00:00,25.66,25.67,25.65,25.65,6700.0,20.1756,20.1835,20.1677,20.1677,6700.0
2011-09-21 12:05:00,25.65,25.66,25.6,25.61,14100.0,20.1677,20.1756,20.1284,20.1363,14100.0
2011-09-21 12:10:00,25.61,25.64,25.6,25.62,11000.0,20.1363,20.1599,20.1284,20.1442,11000.0
2011-09-21 12:15:00,25.63,25.65,25.63,25.64,4000.0,20.152,20.1677,20.152,20.1599,4000.0
2011-09-21 12:20:00,25.64,25.64,25.61,25.64,12000.0,20.1599,20.1599,20.1363,20.1599,12000.0
2011-09-21 12:25:00,25.64,25.64,25.57,25.59,45500.0,20.1599,20.1599,20.1048,20.1206,45500.0
2011-09-21 12:30:00,25.59,25.65,25.59,25.63,14300.0,20.1206,20.1677,20.1206,20.152,14300.0
2011-09-21 12:35:00,25.64,25.71,25.63,25.69,11300.0,20.1599,20.2149,20.152,20.1992,11300.0
2011-09-21 12:40:00,25.69,25.71,25.67,25.71,7500.0,20.1992,20.2149,20.1835,20.2149,7500.0
2011-09-21 12:45:00,25.72,25.72,25.62,25.62,18800.0,20.2228,20.2228,20.1442,20.1442,18800.0
2011-09-21 12:50:00,25.63,25.63,25.56,25.6,14600.0,20.152,20.152,20.097,20.1284,14600.0
2011-09-21 12:55:00,25.58,25.64,25.58,25.64,7100.0,20.1127,20.1599,20.1127,20.1599,7100.0
2011-09-21 13:00:00,25.63,25.66,25.6,25.64,10700.0,20.152,20.1756,20.1284,20.1599,10700.0
2011-09-21 13:05:00,25.64,25.68,25.61,25.68,8400.0,20.1599,20.1913,20.1363,20.1913,8400.0
2011-09-21 13:10:00,25.67,25.67,25.62,25.62,15000.0,20.1835,20.1835,20.1442,20.1442,15000.0
2011-09-21 13:15:00,25.62,25.62,25.57,25.58,22400.0,20.1442,20.1442,20.1048,20.1127,22400.0
2011-09-21 13:20:00,25.58,25.61,25.56,25.61,7100.0,20.1127,20.1363,20.097,20.1363,7100.0
2011-09-21 13:25:00,25.6,25.62,25.59,25.61,3800.0,20.1284,20.1442,20.1206,20.1363,3800.0
2011-09-21 13:30:00,25.61,25.61,25.56,25.58,9700.0,20.1363,20.1363,20.097,20.1127,9700.0
2011-09-21 13:35:00,25.59,25.59,25.55,25.57,8000.0,20.1206,20.1206,20.0891,20.1048,8000.0
2011-09-21 13:40:00,25.58,25.6,25.58,25.59,8200.0,20.1127,20.1284,20.1127,20.1206,8200.0
2011-09-21 13:45:00,25.58,25.61,25.57,25.57,6800.0,20.1127,20.1363,20.1048,20.1048,6800.0
2011-09-21 13:50:00,25.58,25.58,25.57,25.57,4500.0,20.1127,20.1127,20.1048,20.1048,4500.0
2011-09-21 13:55:00,25.59,25.59,25.56,25.56,8000.0,20.1206,20.1206,20.097,20.097,8000.0
2011-09-21 14:00:00,25.57,25.59,25.55,25.59,8300.0,20.1048,20.1206,20.0891,20.1206,8300.0
2011-09-21 14:05:00,25.6,25.62,25.58,25.6,6000.0,20.1284,20.1442,20.1127,20.1284,6000.0
2011-09-21 14:10:00,25.6,25.62,25.56,25.61,10000.0,20.1284,20.1442,20.097,20.1363,10000.0
2011-09-21 14:15:00,25.61,25.63,25.55,25.59,11200.0,20.1363,20.152,20.0891,20.1206,11200.0
2011-09-21 14:20:00,25.59,25.69,25.48,25.53,44900.0,20.1206,20.1992,20.0341,20.0734,44900.0
2011-09-21 14:25:00,25.57,25.57,25.4,25.55,19200.0,20.1048,20.1048,19.9712,20.0891,19200.0
2011-09-21 14:30:00,25.54,25.6,25.49,25.56,36400.0,20.0813,20.1284,20.0419,20.097,36400.0
2011-09-21 14:35:00,25.52,25.52,25.31,25.4,54100.0,20.0655,20.0655,19.9004,19.9712,54100.0
2011-09-21 14:40:00,25.39,25.41,25.32,25.35,26100.0,19.9633,19.979,19.9083,19.9319,26100.0
2011-09-21 14:45:00,25.35,25.45,25.34,25.44,23600.0,19.9319,20.0105,19.924,20.0026,23600.0
2011-09-21 14:50:00,25.44,25.46,25.41,25.42,14400.0,20.0026,20.0184,19.979,19.9869,14400.0
2011-09-21 14:55:00,25.41,25.43,25.36,25.38,17200.0,19.979,19.9948,19.9397,19.9555,17200.0
2011-09-21 15:00:00,25.38,25.45,25.35,25.45,22100.0,19.9555,20.0105,19.9319,20.0105,22100.0
2011-09-21 15:05:00,25.46,25.5,25.43,25.48,24500.0,20.0184,20.0498,19.9948,20.0341,24500.0
2011-09-21 15:10:00,25.48,25.53,25.47,25.47,14800.0,20.0341,20.0734,20.0262,20.0262,14800.0
2011-09-21 15:15:00,25.49,25.5,25.43,25.49,21200.0,20.0419,20.0498,19.9948,20.0419,21200.0
2011-09-21 15:20:00,25.48,25.5,25.36,25.41,22500.0,20.0341,20.0498,19.9397,19.979,22500.0
2011-09-21 15:25:00,25.42,25.42,25.36,25.37,40100.0,19.9869,19.9869,19.9397,19.9476,40100.0
2011-09-21 15:30:00,25.37,25.38,25.23,25.23,45500.0,19.9476,19.9555,19.8375,19.8375,45500.0
2011-09-21 15:35:00,25.24,25.28,25.15,25.15,52000.0,19.8454,19.8768,19.7746,19.7746,52000.0
2011-09-21 15:40:00,25.16,25.17,25.12,25.16,39900.0,19.7825,19.7903,19.751,19.7825,39900.0
2011-09-21 15:45:00,25.15,25.18,25.08,25.08,86600.0,19.7746,19.7982,19.7196,19.7196,86600.0
2011-09-21 15:50:00,25.08,25.09,24.99,25.01,110100.0,19.7196,19.7274,19.6488,19.6645,110100.0
2011-09-21 15:55:00,25.01,25.02,24.87,24.88,256000.0,19.6645,19.6724,19.5545,19.5623,256000.0
2011-09-22 09:30:00,24.4,24.4,24.14,24.25,39900.0,19.1849,19.1849,18.9805,19.067,39900.0
2011-09-22 09:35:00,24.26,24.35,24.24,24.29,19900.0,19.0748,19.1456,19.0591,19.0984,19900.0
2011-09-22 09:40:00,24.3,24.37,24.23,24.23,21100.0,19.1063,19.1613,19.0512,19.0512,21100.0
2011-09-22 09:45:00,24.23,24.27,24.14,24.14,30800.0,19.0512,19.0827,18.9805,18.9805,30800.0
2011-09-22 09:50:00,24.13,24.22,24.11,24.19,22000.0,18.9726,19.0434,18.9569,19.0198,22000.0
2011-09-22 09:55:00,24.18,24.18,24.08,24.1,25900.0,19.0119,19.0119,18.9333,18.949,25900.0
2011-09-22 10:00:00,24.09,24.23,24.09,24.21,31200.0,18.9412,19.0512,18.9412,19.0355,31200.0
2011-09-22 10:05:00,24.22,24.28,24.17,24.24,35700.0,19.0434,19.0906,19.0041,19.0591,35700.0
2011-09-22 10:10:00,24.25,24.28,24.18,24.21,20300.0,19.067,19.0906,19.0119,19.0355,20300.0
2011-09-22 10:15:00,24.22,24.25,24.13,24.25,18100.0,19.0434,19.067,18.9726,19.067,18100.0
2011-09-22 10:20:00,24.26,24.37,24.26,24.26,26900.0,19.0748,19.1613,19.0748,19.0748,26900.0
2011-09-22 10:25:00,24.24,24.24,24.09,24.1,20100.0,19.0591,19.0591,18.9412,18.949,20100.0
2011-09-22 10:30:00,24.1,24.17,24.05,24.15,31800.0,18.949,19.0041,18.9097,18.9883,31800.0
2011-09-22 10:35:00,24.14,24.14,24.01,24.01,24900.0,18.9805,18.9805,18.8783,18.8783,24900.0
2011-09-22 10:40:00,24.01,24.06,23.97,24.06,33500.0,18.8783,18.9176,18.8468,18.9176,33500.0
2011-09-22 10:45:00,24.07,24.12,24.01,24.05,27700.0,18.9254,18.9648,18.8783,18.9097,27700.0
2011-09-22 10:50:00,24.06,24.07,23.9,23.94,33300.0,18.9176,18.9254,18.7918,18.8232,33300.0
2011-09-22 10:55:00,23.94,23.99,23.85,23.88,22300.0,18.8232,18.8625,18.7525,18.7761,22300.0
2011-09-22 11:00:00,23.87,23.91,23.83,23.85,17200.0,18.7682,18.7996,18.7367,18.7525,17200.0
2011-09-22 11:05:00,23.85,23.9,23.8,23.8,30400.0,18.7525,18.7918,18.7131,18.7131,30400.0
2011-09-22 11:10:00,23.81,23.88,23.8,23.83,16500.0,18.721,18.7761,18.7131,18.7367,16500.0
2011-09-22 11:15:00,23.82,23.86,23.8,23.85,21700.0,18.7289,18.7603,18.7131,18.7525,21700.0
2011-09-22 11:20:00,23.85,23.85,23.8,23.83,13000.0,18.7525,18.7525,18.7131,18.7367,13000.0
2011-09-22 11:25:00,23.82,23.83,23.74,23.78,21900.0,18.7289,18.7367,18.666,18.6974,21900.0
2011-09-22 11:30:00,23.78,23.91,23.78,23.9,26700.0,18.6974,18.7996,18.6974,18.7918,26700.0
2011-09-22 11:35:00,23.89,23.95,23.89,23.91,17100.0,18.7839,18.8311,18.7839,18.7996,17100.0
2011-09-22 11:40:00,23.9,23.9,23.82,23.88,11900.0,18.7918,18.7918,18.7289,18.7761,11900.0
2011-09-22 11:45:00,23.88,23.89,23.8,23.81,13800.0,18.7761,18.7839,18.7131,18.721,13800.0
2011-09-22 11:50:00,23.81,23.85,23.77,23.78,20600.0,18.721,18.7525,18.6896,18.6974,20600.0
2011-09-22 11:55:00,23.78,23.82,23.73,23.75,26400.0,18.6974,18.7289,18.6581,18.6738,26400.0
2011-09-22 12:00:00,23.75,23.79,23.71,23.71,29700.0,18.6738,18.7053,18.6424,18.6424,29700.0
2011-09-22 12:05:00,23.7,23.75,23.67,23.75,15600.0,18.6345,18.6738,18.6109,18.6738,15600.0
2011-09-22 12:10:00,23.74,23.79,23.71,23.78,17100.0,18.666,18.7053,18.6424,18.6974,17100.0
2011-09-22 12:15:00,23.77,23.77,23.71,23.77,12500.0,18.6896,18.6896,18.6424,18.6896,12500.0
2011-09-22 12:20:00,23.76,23.82,23.72,23.81,18600.0,18.6817,18.7289,18.6502,18.721,18600.0
2011-09-22 12:25:00,23.79,23.83,23.78,23.78,15000.0,18.7053,18.7367,18.6974,18.6974,15000.0
2011-09-22 12:30:00,23.78,23.83,23.78,23.82,14800.0,18.6974,18.7367,18.6974,18.7289,14800.0
2011-09-22 12:35:00,23.82,23.88,23.79,23.85,11400.0,18.7289,18.7761,18.7053,18.7525,11400.0
2011-09-22 12:40:00,23.86,23.91,23.85,23.86,14000.0,18.7603,18.7996,18.7525,18.7603,14000.0
2011-09-22 12:45:00,23.87,23.92,23.86,23.92,6600.0,18.7682,18.8075,18.7603,18.8075,6600.0
2011-09-22 12:50:00,23.94,23.96,23.91,23.95,5900.0,18.8232,18.839,18.7996,18.8311,5900.0
2011-09-22 12:55:00,23.94,23.96,23.92,23.94,11600.0,18.8232,18.839,18.8075,18.8232,11600.0
2011-09-22 13:00:00,23.94,23.96,23.92,23.95,24800.0,18.8232,18.839,18.8075,18.8311,24800.0
2011-09-22 13:05:00,23.94,23.96,23.92,23.92,45400.0,18.8232,18.839,18.8075,18.8075,45400.0
2011-09-22 13:10:00,23.91,23.96,23.91,23.94,15400.0,18.7996,18.839,18.7996,18.8232,15400.0
2011-09-22 13:15:00,23.94,23.96,23.93,23.94,27800.0,18.8232,18.839,18.8154,18.8232,27800.0
2011-09-22 13:20:00,23.94,23.94,23.88,23.89,31300.0,18.8232,18.8232,18.7761,18.7839,31300.0
2011-09-22 13:25:00,23.89,23.98,23.88,23.92,27700.0,18.7839,18.8547,18.7761,18.8075,27700.0
2011-09-22 13:30:00,23.92,23.96,23.88,23.96,133100.0,18.8075,18.839,18.7761,18.839,133100.0
2011-09-22 13:35:00,23.95,23.96,23.9,23.95,30900.0,18.8311,18.839,18.7918,18.8311,30900.0
2011-09-22 13:40:00,23.95,24.02,23.93,23.95,19400.0,18.8311,18.8861,18.8154,18.8311,19400.0
2011-09-22 13:45:00,23.96,23.97,23.9,23.96,40400.0,18.839,18.8468,18.7918,18.839,40400.0
2011-09-22 13:50:00,23.95,23.96,23.92,23.93,16600.0,18.8311,18.839,18.8075,18.8154,16600.0
2011-09-22 13:55:00,23.92,23.94,23.83,23.84,24700.0,18.8075,18.8232,18.7367,18.7446,24700.0
2011-09-22 14:00:00,23.85,23.87,23.8,23.83,39100.0,18.7525,18.7682,18.7131,18.7367,39100.0
2011-09-22 14:05:00,23.83,23.9,23.82,23.88,27500.0,18.7367,18.7918,18.7289,18.7761,27500.0
2011-09-22 14:10:00,23.87,23.94,23.84,23.92,30400.0,18.7682,18.8232,18.7446,18.8075,30400.0
2011-09-22 14:15:00,23.91,23.95,23.86,23.91,54700.0,18.7996,18.8311,18.7603,18.7996,54700.0
2011-09-22 14:20:00,23.91,24.21,23.91,24.15,65500.0,18.7996,19.0355,18.7996,18.9883,65500.0
2011-09-22 14:25:00,24.15,24.26,24.08,24.18,102700.0,18.9883,19.0748,18.9333,19.0119,102700.0
2011-09-22 14:30:00,24.18,24.2,24.06,24.11,76800.0,19.0119,19.0277,18.9176,18.9569,76800.0
2011-09-22 14:35:00,24.09,24.18,23.99,24.02,39100.0,18.9412,19.0119,18.8625,18.8861,39100.0
2011-09-22 14:40:00,24.03,24.14,23.99,24.08,36000.0,18.894,18.9805,18.8625,18.9333,36000.0
2011-09-22 14:45:00,24.08,24.13,24.05,24.05,47900.0,18.9333,18.9726,18.9097,18.9097,47900.0
2011-09-22 14:50:00,24.05,24.07,24.01,24.03,54400.0,18.9097,18.9254,18.8783,18.894,54400.0
2011-09-22 14:55:00,24.05,24.05,23.96,23.96,50200.0,18.9097,18.9097,18.839,18.839,50200.0
2011-09-22 15:00:00,23.96,23.97,23.89,23.9,208800.0,18.839,18.8468,18.7839,18.7918,208800.0
2011-09-22 15:05:00,23.9,23.98,23.88,23.97,18200.0,18.7918,18.8547,18.7761,18.8468,18200.0
2011-09-22 15:10:00,23.97,24.0,23.89,23.89,18400.0,18.8468,18.8704,18.7839,18.7839,18400.0
2011-09-22 15:15:00,23.89,23.95,23.87,23.89,38900.0,18.7839,18.8311,18.7682,18.7839,38900.0
2011-09-22 15:20:00,23.89,23.89,23.78,23.8,51600.0,18.7839,18.7839,18.6974,18.7131,51600.0
2011-09-22 15:25:00,23.8,23.93,23.79,23.93,43900.0,18.7131,18.8154,18.7053,18.8154,43900.0
2011-09-22 15:30:00,23.94,24.05,23.91,23.96,66800.0,18.8232,18.9097,18.7996,18.839,66800.0
2011-09-22 15:35:00,23.96,24.08,23.92,24.07,81700.0,18.839,18.9333,18.8075,18.9254,81700.0
2011-09-22 15:40:00,24.09,24.11,23.98,23.98,65500.0,18.9412,18.9569,18.8547,18.8547,65500.0
2011-09-22 15:45:00,23.98,24.19,23.95,24.16,126900.0,18.8547,19.0198,18.8311,18.9962,126900.0
2011-09-22 15:50:00,24.15,24.15,24.05,24.09,121700.0,18.9883,18.9883,18.9097,18.9412,121700.0
2011-09-22 15:55:00,24.09,24.24,24.07,24.14,245300.0,18.9412,19.0591,18.9254,18.9805,245300.0
2011-09-23 09:30:00,24.08,24.08,23.93,24.06,13100.0,18.9333,18.9333,18.8154,18.9176,13100.0
2011-09-23 09:35:00,24.05,24.1,23.92,23.98,21200.0,18.9097,18.949,18.8075,18.8547,21200.0
2011-09-23 09:40:00,23.97,24.05,23.94,24.04,14900.0,18.8468,18.9097,18.8232,18.9019,14900.0
2011-09-23 09:45:00,24.04,24.17,24.04,24.09,23800.0,18.9019,19.0041,18.9019,18.9412,23800.0
2011-09-23 09:50:00,24.09,24.18,24.03,24.14,29900.0,18.9412,19.0119,18.894,18.9805,29900.0
2011-09-23 09:55:00,24.14,24.2,24.09,24.1,22100.0,18.9805,19.0277,18.9412,18.949,22100.0
2011-09-23 10:00:00,24.09,24.14,24.02,24.04,13500.0,18.9412,18.9805,18.8861,18.9019,13500.0
2011-09-23 10:05:00,24.04,24.1,24.02,24.08,12700.0,18.9019,18.949,18.8861,18.9333,12700.0
2011-09-23 10:10:00,24.1,24.13,23.98,24.05,16500.0,18.949,18.9726,18.8547,18.9097,16500.0
2011-09-23 10:15:00,24.06,24.11,24.01,24.03,19200.0,18.9176,18.9569,18.8783,18.894,19200.0
2011-09-23 10:20:00,24.04,24.05,23.97,23.99,38700.0,18.9019,18.9097,18.8468,18.8625,38700.0
2011-09-23 10:25:00,24.0,24.03,23.98,24.01,16700.0,18.8704,18.894,18.8547,18.8783,16700.0
2011-09-23 10:30:00,24.02,24.06,24.01,24.03,29400.0,18.8861,18.9176,18.8783,18.894,29400.0
2011-09-23 10:35:00,24.04,24.09,24.04,24.09,12100.0,18.9019,18.9412,18.9019,18.9412,12100.0
2011-09-23 10:40:00,24.09,24.09,24.0,24.08,8200.0,18.9412,18.9412,18.8704,18.9333,8200.0
2011-09-23 10:45:00,24.08,24.24,24.08,24.24,13600.0,18.9333,19.0591,18.9333,19.0591,13600.0
2011-09-23 10:50:00,24.25,24.27,24.21,24.22,20300.0,19.067,19.0827,19.0355,19.0434,20300.0
2011-09-23 10:55:00,24.23,24.23,24.16,24.19,15400.0,19.0512,19.0512,18.9962,19.0198,15400.0
2011-09-23 11:00:00,24.18,24.18,24.15,24.16,10600.0,19.0119,19.0119,18.9883,18.9962,10600.0
2011-09-23 11:05:00,24.16,24.23,24.16,24.23,33000.0,18.9962,19.0512,18.9962,19.0512,33000.0
2011-09-23 11:10:00,24.24,24.26,24.19,24.19,13900.0,19.0591,19.0748,19.0198,19.0198,13900.0
2011-09-23 11:15:00,24.18,24.25,24.17,24.24,14400.0,19.0119,19.067,19.0041,19.0591,14400.0
2011-09-23 11:20:00,24.25,24.3,24.25,24.26,13700.0,19.067,19.1063,19.067,19.0748,13700.0
2011-09-23 11:25:00,24.27,24.28,24.2,24.25,13000.0,19.0827,19.0906,19.0277,19.067,13000.0
2011-09-23 11:30:00,24.25,24.25,24.19,24.2,8400.0,19.067,19.067,19.0198,19.0277,8400.0
2011-09-23 11:35:00,24.2,24.2,24.12,24.12,7100.0,19.0277,19.0277,18.9648,18.9648,7100.0
2011-09-23 11:40:00,24.12,24.15,24.09,24.09,7200.0,18.9648,18.9883,18.9412,18.9412,7200.0
2011-09-23 11:45:00,24.09,24.12,24.09,24.09,3700.0,18.9412,18.9648,18.9412,18.9412,3700.0
2011-09-23 11:50:00,24.08,24.11,24.07,24.11,4600.0,18.9333,18.9569,18.9254,18.9569,4600.0
2011-09-23 11:55:00,24.1,24.19,24.08,24.19,10600.0,18.949,19.0198,18.9333,19.0198,10600.0
2011-09-23 12:00:00,24.18,24.18,24.1,24.13,20000.0,19.0119,19.0119,18.949,18.9726,20000.0
2011-09-23 12:05:00,24.15,24.18,24.14,24.18,17200.0,18.9883,19.0119,18.9805,19.0119,17200.0
2011-09-23 12:10:00,24.17,24.17,24.14,24.15,6100.0,19.0041,19.0041,18.9805,18.9883,6100.0
2011-09-23 12:15:00,24.15,24.21,24.15,24.21,6800.0,18.9883,19.0355,18.9883,19.0355,6800.0
2011-09-23 12:20:00,24.21,24.21,24.16,24.16,5400.0,19.0355,19.0355,18.9962,18.9962,5400.0
2011-09-23 12:25:00,24.16,24.17,24.09,24.1,6600.0,18.9962,19.0041,18.9412,18.949,6600.0
2011-09-23 12:30:00,24.1,24.13,24.08,24.12,5400.0,18.949,18.9726,18.9333,18.9648,5400.0
2011-09-23 12:35:00,24.12,24.12,24.07,24.09,11100.0,18.9648,18.9648,18.9254,18.9412,11100.0
2011-09-23 12:40:00,24.09,24.1,23.98,23.98,10000.0,18.9412,18.949,18.8547,18.8547,10000.0
2011-09-23 12:45:00,23.99,24.14,23.99,24.05,32900.0,18.8625,18.9805,18.8625,18.9097,32900.0
2011-09-23 12:50:00,24.05,24.17,24.05,24.12,8300.0,18.9097,19.0041,18.9097,18.9648,8300.0
2011-09-23 12:55:00,24.11,24.11,24.02,24.02,11600.0,18.9569,18.9569,18.8861,18.8861,11600.0
2011-09-23 13:00:00,24.03,24.07,24.01,24.07,7900.0,18.894,18.9254,18.8783,18.9254,7900.0
2011-09-23 13:05:00,24.06,24.06,23.96,23.98,8800.0,18.9176,18.9176,18.839,18.8547,8800.0
2011-09-23 13:10:00,23.98,24.09,23.98,24.07,8100.0,18.8547,18.9412,18.8547,18.9254,8100.0
2011-09-23 13:15:00,24.06,24.08,24.03,24.04,7400.0,18.9176,18.9333,18.894,18.9019,7400.0
2011-09-23 13:20:00,24.02,24.05,24.01,24.04,7800.0,18.8861,18.9097,18.8783,18.9019,7800.0
2011-09-23 13:25:00,24.05,24.11,24.05,24.06,7900.0,18.9097,18.9569,18.9097,18.9176,7900.0
2011-09-23 13:30:00,24.06,24.17,24.03,24.06,50300.0,18.9176,19.0041,18.894,18.9176,50300.0
2011-09-23 13:35:00,24.07,24.1,24.06,24.06,5000.0,18.9254,18.949,18.9176,18.9176,5000.0
2011-09-23 13:40:00,24.06,24.13,24.04,24.11,22500.0,18.9176,18.9726,18.9019,18.9569,22500.0
2011-09-23 13:45:00,24.12,24.16,24.11,24.16,17500.0,18.9648,18.9962,18.9569,18.9962,17500.0
2011-09-23 13:50:00,24.19,24.21,24.15,24.15,12900.0,19.0198,19.0355,18.9883,18.9883,12900.0
2011-09-23 13:55:00,24.15,24.25,24.15,24.2,30100.0,18.9883,19.067,18.9883,19.0277,30100.0
2011-09-23 14:00:00,24.21,24.27,24.2,24.2,21400.0,19.0355,19.0827,19.0277,19.0277,21400.0
2011-09-23 14:05:00,24.2,24.21,24.14,24.16,13500.0,19.0277,19.0355,18.9805,18.9962,13500.0
2011-09-23 14:10:00,24.16,24.16,24.1,24.1,9400.0,18.9962,18.9962,18.949,18.949,9400.0
2011-09-23 14:15:00,24.1,24.13,24.08,24.09,14700.0,18.949,18.9726,18.9333,18.9412,14700.0
2011-09-23 14:20:00,24.09,24.1,24.0,24.01,26500.0,18.9412,18.949,18.8704,18.8783,26500.0
2011-09-23 14:25:00,24.0,24.02,23.98,23.99,7700.0,18.8704,18.8861,18.8547,18.8625,7700.0
2011-09-23 14:30:00,24.0,24.07,24.0,24.05,14700.0,18.8704,18.9254,18.8704,18.9097,14700.0
2011-09-23 14:35:00,24.04,24.09,24.03,24.06,7300.0,18.9019,18.9412,18.894,18.9176,7300.0
2011-09-23 14:40:00,24.07,24.09,24.06,24.08,10000.0,18.9254,18.9412,18.9176,18.9333,10000.0
2011-09-23 14:45:00,24.07,24.1,24.0,24.01,18700.0,18.9254,18.949,18.8704,18.8783,18700.0
2011-09-23 14:50:00,24.01,24.02,23.98,24.02,12900.0,18.8783,18.8861,18.8547,18.8861,12900.0
2011-09-23 14:55:00,24.02,24.02,23.95,23.97,36100.0,18.8861,18.8861,18.8311,18.8468,36100.0
2011-09-23 15:00:00,23.98,24.07,23.98,24.04,19200.0,18.8547,18.9254,18.8547,18.9019,19200.0
2011-09-23 15:05:00,24.04,24.04,23.95,24.0,25700.0,18.9019,18.9019,18.8311,18.8704,25700.0
2011-09-23 15:10:00,23.98,24.07,23.95,24.05,15500.0,18.8547,18.9254,18.8311,18.9097,15500.0
2011-09-23 15:15:00,24.05,24.09,23.99,24.02,19600.0,18.9097,18.9412,18.8625,18.8861,19600.0
2011-09-23 15:20:00,24.03,24.08,24.01,24.02,25600.0,18.894,18.9333,18.8783,18.8861,25600.0
2011-09-23 15:25:00,24.02,24.09,24.02,24.09,20900.0,18.8861,18.9412,18.8861,18.9412,20900.0
2011-09-23 15:30:00,24.09,24.1,24.01,24.03,29700.0,18.9412,18.949,18.8783,18.894,29700.0
2011-09-23 15:35:00,24.03,24.09,24.03,24.07,33000.0,18.894,18.9412,18.894,18.9254,33000.0
2011-09-23 15:40:00,24.07,24.09,24.0,24.02,45300.0,18.9254,18.9412,18.8704,18.8861,45300.0
2011-09-23 15:45:00,24.01,24.05,24.0,24.02,58200.0,18.8783,18.9097,18.8704,18.8861,58200.0
2011-09-23 15:50:00,24.03,24.06,23.99,24.04,48500.0,18.894,18.9176,18.8625,18.9019,48500.0
2011-09-23 15:55:00,24.04,24.12,24.04,24.08,133200.0,18.9019,18.9648,18.9019,18.9333,133200.0
2011-09-26 09:30:00,24.25,24.36,24.17,24.28,12400.0,19.067,19.1535,19.0041,19.0906,12400.0
2011-09-26 09:35:00,24.24,24.32,24.24,24.26,23800.0,19.0591,19.122,19.0591,19.0748,23800.0
2011-09-26 09:40:00,24.26,24.36,24.23,24.35,10500.0,19.0748,19.1535,19.0512,19.1456,10500.0
2011-09-26 09:45:00,24.36,24.36,24.24,24.35,15100.0,19.1535,19.1535,19.0591,19.1456,15100.0
2011-09-26 09:50:00,24.35,24.35,24.14,24.18,17000.0,19.1456,19.1456,18.9805,19.0119,17000.0
2011-09-26 09:55:00,24.18,24.18,24.05,24.05,17700.0,19.0119,19.0119,18.9097,18.9097,17700.0
2011-09-26 10:00:00,24.06,24.08,23.99,24.05,24700.0,18.9176,18.9333,18.8625,18.9097,24700.0
2011-09-26 10:05:00,24.06,24.07,23.98,23.99,18900.0,18.9176,18.9254,18.8547,18.8625,18900.0
2011-09-26 10:10:00,24.0,24.01,23.94,23.98,11600.0,18.8704,18.8783,18.8232,18.8547,11600.0
2011-09-26 10:15:00,23.97,23.97,23.91,23.94,13700.0,18.8468,18.8468,18.7996,18.8232,13700.0
2011-09-26 10:20:00,23.94,24.03,23.92,24.02,13500.0,18.8232,18.894,18.8075,18.8861,13500.0
2011-09-26 10:25:00,24.01,24.07,24.0,24.07,10300.0,18.8783,18.9254,18.8704,18.9254,10300.0
2011-09-26 10:30:00,24.07,24.1,23.97,23.97,12600.0,18.9254,18.949,18.8468,18.8468,12600.0
2011-09-26 10:35:00,23.95,23.97,23.86,23.9,12400.0,18.8311,18.8468,18.7603,18.7918,12400.0
2011-09-26 10:40:00,23.9,24.02,23.86,24.01,14200.0,18.7918,18.8861,18.7603,18.8783,14200.0
2011-09-26 10:45:00,24.01,24.03,23.93,23.93,15300.0,18.8783,18.894,18.8154,18.8154,15300.0
2011-09-26 10:50:00,23.92,24.09,23.92,24.09,17800.0,18.8075,18.9412,18.8075,18.9412,17800.0
2011-09-26 10:55:00,24.08,24.1,24.03,24.07,13500.0,18.9333,18.949,18.894,18.9254,13500.0
2011-09-26 11:00:00,24.07,24.13,24.04,24.1,11800.0,18.9254,18.9726,18.9019,18.949,11800.0
2011-09-26 11:05:00,24.11,24.15,24.09,24.13,19000.0,18.9569,18.9883,18.9412,18.9726,19000.0
2011-09-26 11:10:00,24.14,24.18,24.09,24.16,11200.0,18.9805,19.0119,18.9412,18.9962,11200.0
2011-09-26 11:15:00,24.16,24.23,24.15,24.2,8200.0,18.9962,19.0512,18.9883,19.0277,8200.0
2011-09-26 11:20:00,24.2,24.21,24.13,24.19,16200.0,19.0277,19.0355,18.9726,19.0198,16200.0
2011-09-26 11:25:00,24.2,24.21,24.13,24.18,9800.0,19.0277,19.0355,18.9726,19.0119,9800.0
2011-09-26 11:30:00,24.19,24.21,24.06,24.1,42700.0,19.0198,19.0355,18.9176,18.949,42700.0
2011-09-26 11:35:00,24.12,24.18,24.07,24.17,13200.0,18.9648,19.0119,18.9254,19.0041,13200.0
2011-09-26 11:40:00,24.16,24.26,24.16,24.25,12300.0,18.9962,19.0748,18.9962,19.067,12300.0
2011-09-26 11:45:00,24.26,24.27,24.21,24.22,7200.0,19.0748,19.0827,19.0355,19.0434,7200.0
2011-09-26 11:50:00,24.25,24.25,24.18,24.24,9500.0,19.067,19.067,19.0119,19.0591,9500.0
2011-09-26 11:55:00,24.25,24.28,24.21,24.23,29100.0,19.067,19.0906,19.0355,19.0512,29100.0
2011-09-26 12:00:00,24.23,24.24,24.15,24.15,13600.0,19.0512,19.0591,18.9883,18.9883,13600.0
2011-09-26 12:05:00,24.15,24.17,24.14,24.14,7000.0,18.9883,19.0041,18.9805,18.9805,7000.0
2011-09-26 12:10:00,24.14,24.14,24.11,24.13,15300.0,18.9805,18.9805,18.9569,18.9726,15300.0
2011-09-26 12:15:00,24.13,24.17,24.09,24.17,11900.0,18.9726,19.0041,18.9412,19.0041,11900.0
2011-09-26 12:20:00,24.17,24.22,24.13,24.13,11100.0,19.0041,19.0434,18.9726,18.9726,11100.0
2011-09-26 12:25:00,24.13,24.17,24.11,24.14,11200.0,18.9726,19.0041,18.9569,18.9805,11200.0
2011-09-26 12:30:00,24.14,24.19,24.14,24.17,5300.0,18.9805,19.0198,18.9805,19.0041,5300.0
2011-09-26 12:35:00,24.18,24.18,24.15,24.16,5200.0,19.0119,19.0119,18.9883,18.9962,5200.0
2011-09-26 12:40:00,24.16,24.17,24.09,24.1,14600.0,18.9962,19.0041,18.9412,18.949,14600.0
2011-09-26 12:45:00,24.1,24.1,24.03,24.04,10900.0,18.949,18.949,18.894,18.9019,10900.0
2011-09-26 12:50:00,24.04,24.05,24.02,24.04,7500.0,18.9019,18.9097,18.8861,18.9019,7500.0
2011-09-26 12:55:00,24.04,24.08,24.02,24.08,9100.0,18.9019,18.9333,18.8861,18.9333,9100.0
2011-09-26 13:00:00,24.09,24.09,23.99,24.01,10800.0,18.9412,18.9412,18.8625,18.8783,10800.0
2011-09-26 13:05:00,24.01,24.05,23.98,24.03,7400.0,18.8783,18.9097,18.8547,18.894,7400.0
2011-09-26 13:10:00,24.02,24.03,23.94,23.95,16900.0,18.8861,18.894,18.8232,18.8311,16900.0
2011-09-26 13:15:00,23.95,23.99,23.95,23.99,8200.0,18.8311,18.8625,18.8311,18.8625,8200.0
2011-09-26 13:20:00,23.99,24.06,23.99,24.03,8600.0,18.8625,18.9176,18.8625,18.894,8600.0
2011-09-26 13:25:00,24.03,24.06,24.01,24.02,7100.0,18.894,18.9176,18.8783,18.8861,7100.0
2011-09-26 13:30:00,24.02,24.08,24.0,24.0,14100.0,18.8861,18.9333,18.8704,18.8704,14100.0
2011-09-26 13:35:00,24.0,24.0,23.95,23.99,14000.0,18.8704,18.8704,18.8311,18.8625,14000.0
2011-09-26 13:40:00,24.0,24.02,23.95,23.97,11900.0,18.8704,18.8861,18.8311,18.8468,11900.0
2011-09-26 13:45:00,23.97,24.03,23.97,23.97,12300.0,18.8468,18.894,18.8468,18.8468,12300.0
2011-09-26 13:50:00,23.97,24.06,23.97,24.04,18600.0,18.8468,18.9176,18.8468,18.9019,18600.0
2011-09-26 13:55:00,24.04,24.06,24.02,24.03,14000.0,18.9019,18.9176,18.8861,18.894,14000.0
2011-09-26 14:00:00,24.03,24.14,23.99,24.12,33300.0,18.894,18.9805,18.8625,18.9648,33300.0
2011-09-26 14:05:00,24.13,24.16,24.07,24.1,19800.0,18.9726,18.9962,18.9254,18.949,19800.0
2011-09-26 14:10:00,24.11,24.13,24.05,24.05,9400.0,18.9569,18.9726,18.9097,18.9097,9400.0
2011-09-26 14:15:00,24.06,24.11,24.05,24.09,13000.0,18.9176,18.9569,18.9097,18.9412,13000.0
2011-09-26 14:20:00,24.1,24.13,24.06,24.09,9400.0,18.949,18.9726,18.9176,18.9412,9400.0
2011-09-26 14:25:00,24.09,24.14,24.09,24.11,10800.0,18.9412,18.9805,18.9412,18.9569,10800.0
2011-09-26 14:30:00,24.12,24.2,24.07,24.2,19000.0,18.9648,19.0277,18.9254,19.0277,19000.0
2011-09-26 14:35:00,24.21,24.22,24.16,24.18,11700.0,19.0355,19.0434,18.9962,19.0119,11700.0
2011-09-26 14:40:00,24.18,24.23,24.17,24.19,14000.0,19.0119,19.0512,19.0041,19.0198,14000.0
2011-09-26 14:45:00,24.19,24.22,24.15,24.15,12400.0,19.0198,19.0434,18.9883,18.9883,12400.0
2011-09-26 14:50:00,24.16,24.16,24.11,24.13,10000.0,18.9962,18.9962,18.9569,18.9726,10000.0
2011-09-26 14:55:00,24.14,24.23,24.14,24.21,22300.0,18.9805,19.0512,18.9805,19.0355,22300.0
2011-09-26 15:00:00,24.21,24.29,24.2,24.29,24700.0,19.0355,19.0984,19.0277,19.0984,24700.0
2011-09-26 15:05:00,24.29,24.3,24.21,24.24,11200.0,19.0984,19.1063,19.0355,19.0591,11200.0
2011-09-26 15:10:00,24.25,24.31,24.25,24.3,12500.0,19.067,19.1141,19.067,19.1063,12500.0
2011-09-26 15:15:00,24.29,24.33,24.27,24.33,22400.0,19.0984,19.1299,19.0827,19.1299,22400.0
2011-09-26 15:20:00,24.34,24.34,24.3,24.34,20300.0,19.1377,19.1377,19.1063,19.1377,20300.0
2011-09-26 15:25:00,24.34,24.36,24.32,24.35,19400.0,19.1377,19.1535,19.122,19.1456,19400.0
2011-09-26 15:30:00,24.35,24.35,24.31,24.31,26600.0,19.1456,19.1456,19.1141,19.1141,26600.0
2011-09-26 15:35:00,24.32,24.38,24.31,24.38,27500.0,19.122,19.1692,19.1141,19.1692,27500.0
2011-09-26 15:40:00,24.38,24.44,24.35,24.44,36900.0,19.1692,19.2164,19.1456,19.2164,36900.0
2011-09-26 15:45:00,24.44,24.51,24.44,24.46,52200.0,19.2164,19.2714,19.2164,19.2321,52200.0
2011-09-26 15:50:00,24.47,24.52,24.46,24.51,34100.0,19.2399,19.2793,19.2321,19.2714,34100.0
2011-09-26 15:55:00,24.52,24.57,24.52,24.55,159000.0,19.2793,19.3186,19.2793,19.3028,159000.0
2011-09-27 09:30:00,25.02,25.12,24.95,24.97,20600.0,19.6724,19.751,19.6174,19.6331,20600.0
2011-09-27 09:35:00,24.96,24.96,24.87,24.89,9500.0,19.6252,19.6252,19.5545,19.5702,9500.0
2011-09-27 09:40:00,24.89,24.96,24.89,24.96,19700.0,19.5702,19.6252,19.5702,19.6252,19700.0
2011-09-27 09:45:00,24.96,24.99,24.92,24.98,13200.0,19.6252,19.6488,19.5938,19.6409,13200.0
2011-09-27 09:50:00,25.0,25.1,25.0,25.05,22200.0,19.6567,19.7353,19.6567,19.696,22200.0
2011-09-27 09:55:00,25.05,25.11,25.01,25.1,16900.0,19.696,19.7432,19.6645,19.7353,16900.0
2011-09-27 10:00:00,25.08,25.13,24.98,25.0,25500.0,19.7196,19.7589,19.6409,19.6567,25500.0
2011-09-27 10:05:00,24.98,25.02,24.98,25.01,15600.0,19.6409,19.6724,19.6409,19.6645,15600.0
2011-09-27 10:10:00,25.01,25.08,24.99,25.01,14400.0,19.6645,19.7196,19.6488,19.6645,14400.0
2011-09-27 10:15:00,25.01,25.03,24.97,25.01,11600.0,19.6645,19.6803,19.6331,19.6645,11600.0
2011-09-27 10:20:00,25.02,25.07,25.0,25.06,15600.0,19.6724,19.7117,19.6567,19.7038,15600.0
2011-09-27 10:25:00,25.05,25.11,25.05,25.09,8600.0,19.696,19.7432,19.696,19.7274,8600.0
2011-09-27 10:30:00,25.1,25.12,25.07,25.1,7900.0,19.7353,19.751,19.7117,19.7353,7900.0
2011-09-27 10:35:00,25.11,25.16,25.09,25.09,11000.0,19.7432,19.7825,19.7274,19.7274,11000.0
2011-09-27 10:40:00,25.09,25.15,25.08,25.14,15500.0,19.7274,19.7746,19.7196,19.7667,15500.0
2011-09-27 10:45:00,25.14,25.17,25.12,25.12,52300.0,19.7667,19.7903,19.751,19.751,52300.0
2011-09-27 10:50:00,25.14,25.16,25.12,25.14,13000.0,19.7667,19.7825,19.751,19.7667,13000.0
2011-09-27 10:55:00,25.14,25.21,25.14,25.21,5900.0,19.7667,19.8218,19.7667,19.8218,5900.0
2011-09-27 11:00:00,25.22,25.22,25.14,25.15,11200.0,19.8296,19.8296,19.7667,19.7746,11200.0
2011-09-27 11:05:00,25.14,25.14,25.1,25.1,6400.0,19.7667,19.7667,19.7353,19.7353,6400.0
2011-09-27 11:10:00,25.1,25.13,25.09,25.09,8300.0,19.7353,19.7589,19.7274,19.7274,8300.0
2011-09-27 11:15:00,25.09,25.11,25.08,25.11,6600.0,19.7274,19.7432,19.7196,19.7432,6600.0
2011-09-27 11:20:00,25.11,25.11,25.05,25.07,8600.0,19.7432,19.7432,19.696,19.7117,8600.0
2011-09-27 11:25:00,25.07,25.09,25.06,25.07,8700.0,19.7117,19.7274,19.7038,19.7117,8700.0
2011-09-27 11:30:00,25.07,25.1,25.06,25.1,5200.0,19.7117,19.7353,19.7038,19.7353,5200.0
2011-09-27 11:35:00,25.12,25.12,25.1,25.11,7100.0,19.751,19.751,19.7353,19.7432,7100.0
2011-09-27 11:40:00,25.11,25.12,25.09,25.09,4700.0,19.7432,19.751,19.7274,19.7274,4700.0
2011-09-27 11:45:00,25.09,25.1,25.08,25.09,7900.0,19.7274,19.7353,19.7196,19.7274,7900.0
2011-09-27 11:50:00,25.1,25.11,25.09,25.11,5700.0,19.7353,19.7432,19.7274,19.7432,5700.0
2011-09-27 11:55:00,25.1,25.15,25.1,25.12,8100.0,19.7353,19.7746,19.7353,19.751,8100.0
2011-09-27 12:00:00,25.13,25.16,25.13,25.16,7900.0,19.7589,19.7825,19.7589,19.7825,7900.0
2011-09-27 12:05:00,25.17,25.23,25.17,25.23,11500.0,19.7903,19.8375,19.7903,19.8375,11500.0
2011-09-27 12:10:00,25.23,25.26,25.23,25.24,8300.0,19.8375,19.8611,19.8375,19.8454,8300.0
2011-09-27 12:15:00,25.24,25.25,25.22,25.23,9900.0,19.8454,19.8532,19.8296,19.8375,9900.0
2011-09-27 12:20:00,25.22,25.23,25.18,25.19,40800.0,19.8296,19.8375,19.7982,19.8061,40800.0
2011-09-27 12:25:00,25.19,25.21,25.18,25.21,6600.0,19.8061,19.8218,19.7982,19.8218,6600.0
2011-09-27 12:30:00,25.2,25.2,25.16,25.16,6400.0,19.8139,19.8139,19.7825,19.7825,6400.0
2011-09-27 12:35:00,25.16,25.18,25.15,25.17,9800.0,19.7825,19.7982,19.7746,19.7903,9800.0
2011-09-27 12:40:00,25.16,25.16,25.13,25.14,5300.0,19.7825,19.7825,19.7589,19.7667,5300.0
2011-09-27 12:45:00,25.14,25.18,25.14,25.18,5200.0,19.7667,19.7982,19.7667,19.7982,5200.0
2011-09-27 12:50:00,25.18,25.23,25.18,25.22,6800.0,19.7982,19.8375,19.7982,19.8296,6800.0
2011-09-27 12:55:00,25.22,25.23,25.21,25.23,7400.0,19.8296,19.8375,19.8218,19.8375,7400.0
2011-09-27 13:00:00,25.22,25.23,25.2,25.22,8900.0,19.8296,19.8375,19.8139,19.8296,8900.0
2011-09-27 13:05:00,25.21,25.25,25.19,25.25,18800.0,19.8218,19.8532,19.8061,19.8532,18800.0
2011-09-27 13:10:00,25.25,25.27,25.24,25.27,10700.0,19.8532,19.869,19.8454,19.869,10700.0
2011-09-27 13:15:00,25.28,25.28,25.25,25.26,12200.0,19.8768,19.8768,19.8532,19.8611,12200.0
2011-09-27 13:20:00,25.27,25.29,25.25,25.27,11600.0,19.869,19.8847,19.8532,19.869,11600.0
2011-09-27 13:25:00,25.27,25.31,25.27,25.31,8800.0,19.869,19.9004,19.869,19.9004,8800.0
2011-09-27 13:30:00,25.3,25.31,25.29,25.31,24400.0,19.8925,19.9004,19.8847,19.9004,24400.0
2011-09-27 13:35:00,25.33,25.4,25.33,25.39,7100.0,19.9161,19.9712,19.9161,19.9633,7100.0
2011-09-27 13:40:00,25.39,25.4,25.38,25.38,6400.0,19.9633,19.9712,19.9555,19.9555,6400.0
2011-09-27 13:45:00,25.38,25.42,25.38,25.41,8400.0,19.9555,19.9869,19.9555,19.979,8400.0
2011-09-27 13:50:00,25.42,25.47,25.42,25.44,9000.0,19.9869,20.0262,19.9869,20.0026,9000.0
2011-09-27 13:55:00,25.44,25.45,25.44,25.44,7100.0,20.0026,20.0105,20.0026,20.0026,7100.0
2011-09-27 14:00:00,25.44,25.45,25.42,25.42,8800.0,20.0026,20.0105,19.9869,19.9869,8800.0
2011-09-27 14:05:00,25.42,25.46,25.42,25.44,9000.0,19.9869,20.0184,19.9869,20.0026,9000.0
2011-09-27 14:10:00,25.44,25.49,25.43,25.48,14500.0,20.0026,20.0419,19.9948,20.0341,14500.0
2011-09-27 14:15:00,25.48,25.49,25.46,25.48,13700.0,20.0341,20.0419,20.0184,20.0341,13700.0
2011-09-27 14:20:00,25.48,25.5,25.45,25.45,11300.0,20.0341,20.0498,20.0105,20.0105,11300.0
2011-09-27 14:25:00,25.46,25.46,25.44,25.45,9200.0,20.0184,20.0184,20.0026,20.0105,9200.0
2011-09-27 14:30:00,25.45,25.5,25.45,25.5,15100.0,20.0105,20.0498,20.0105,20.0498,15100.0
2011-09-27 14:35:00,25.49,25.52,25.47,25.47,11300.0,20.0419,20.0655,20.0262,20.0262,11300.0
2011-09-27 14:40:00,25.47,25.48,25.42,25.43,13800.0,20.0262,20.0341,19.9869,19.9948,13800.0
2011-09-27 14:45:00,25.43,25.44,25.41,25.42,13600.0,19.9948,20.0026,19.979,19.9869,13600.0
2011-09-27 14:50:00,25.43,25.48,25.43,25.45,10500.0,19.9948,20.0341,19.9948,20.0105,10500.0
2011-09-27 14:55:00,25.45,25.45,25.39,25.4,9900.0,20.0105,20.0105,19.9633,19.9712,9900.0
2011-09-27 15:00:00,25.4,25.4,25.35,25.35,13200.0,19.9712,19.9712,19.9319,19.9319,13200.0
2011-09-27 15:05:00,25.34,25.34,25.26,25.29,22500.0,19.924,19.924,19.8611,19.8847,22500.0
2011-09-27 15:10:00,25.3,25.31,25.22,25.25,23900.0,19.8925,19.9004,19.8296,19.8532,23900.0
2011-09-27 15:15:00,25.26,25.32,25.26,25.29,22700.0,19.8611,19.9083,19.8611,19.8847,22700.0
2011-09-27 15:20:00,25.29,25.29,25.14,25.17,24900.0,19.8847,19.8847,19.7667,19.7903,24900.0
2011-09-27 15:25:00,25.16,25.18,25.11,25.15,23300.0,19.7825,19.7982,19.7432,19.7746,23300.0
2011-09-27 15:30:00,25.15,25.21,25.12,25.17,24500.0,19.7746,19.8218,19.751,19.7903,24500.0
2011-09-27 15:35:00,25.17,25.2,25.11,25.11,26300.0,19.7903,19.8139,19.7432,19.7432,26300.0
2011-09-27 15:40:00,25.11,25.13,25.05,25.11,48700.0,19.7432,19.7589,19.696,19.7432,48700.0
2011-09-27 15:45:00,25.11,25.11,24.98,25.0,61800.0,19.7432,19.7432,19.6409,19.6567,61800.0
2011-09-27 15:50:00,25.0,25.03,24.95,24.95,60400.0,19.6567,19.6803,19.6174,19.6174,60400.0
2011-09-27 15:55:00,24.95,25.08,24.92,25.07,159900.0,19.6174,19.7196,19.5938,19.7117,159900.0
2011-09-28 09:30:00,25.05,25.05,24.95,24.98,13400.0,19.696,19.696,19.6174,19.6409,13400.0
2011-09-28 09:35:00,24.98,24.98,24.88,24.98,16400.0,19.6409,19.6409,19.5623,19.6409,16400.0
2011-09-28 09:40:00,24.98,25.1,24.94,25.1,14900.0,19.6409,19.7353,19.6095,19.7353,14900.0
2011-09-28 09:45:00,25.09,25.15,25.08,25.15,13900.0,19.7274,19.7746,19.7196,19.7746,13900.0
2011-09-28 09:50:00,25.16,25.23,25.15,25.22,16000.0,19.7825,19.8375,19.7746,19.8296,16000.0
2011-09-28 09:55:00,25.21,25.22,25.18,25.2,14500.0,19.8218,19.8296,19.7982,19.8139,14500.0
2011-09-28 10:00:00,25.2,25.21,25.13,25.2,28600.0,19.8139,19.8218,19.7589,19.8139,28600.0
2011-09-28 10:05:00,25.19,25.21,25.14,25.17,41400.0,19.8061,19.8218,19.7667,19.7903,41400.0
2011-09-28 10:10:00,25.16,25.16,25.09,25.15,18800.0,19.7825,19.7825,19.7274,19.7746,18800.0
2011-09-28 10:15:00,25.14,25.15,24.91,24.92,39400.0,19.7667,19.7746,19.5859,19.5938,39400.0
2011-09-28 10:20:00,24.92,24.96,24.9,24.91,38000.0,19.5938,19.6252,19.578,19.5859,38000.0
2011-09-28 10:25:00,24.91,25.03,24.89,25.01,19100.0,19.5859,19.6803,19.5702,19.6645,19100.0
2011-09-28 10:30:00,25.01,25.04,24.94,24.97,21900.0,19.6645,19.6881,19.6095,19.6331,21900.0
2011-09-28 10:35:00,24.97,25.01,24.91,24.92,22600.0,19.6331,19.6645,19.5859,19.5938,22600.0
2011-09-28 10:40:00,24.93,25.02,24.91,24.99,12400.0,19.6016,19.6724,19.5859,19.6488,12400.0
2011-09-28 10:45:00,25.0,25.06,24.97,25.06,13800.0,19.6567,19.7038,19.6331,19.7038,13800.0
2011-09-28 10:50:00,25.06,25.09,25.05,25.09,15500.0,19.7038,19.7274,19.696,19.7274,15500.0
2011-09-28 10:55:00,25.09,25.1,25.03,25.05,10300.0,19.7274,19.7353,19.6803,19.696,10300.0
2011-09-28 11:00:00,25.03,25.06,24.97,25.0,12500.0,19.6803,19.7038,19.6331,19.6567,12500.0
2011-09-28 11:05:00,25.01,25.01,24.96,25.0,12900.0,19.6645,19.6645,19.6252,19.6567,12900.0
2011-09-28 11:10:00,25.0,25.07,24.95,25.03,13500.0,19.6567,19.7117,19.6174,19.6803,13500.0
2011-09-28 11:15:00,25.04,25.06,25.02,25.03,6700.0,19.6881,19.7038,19.6724,19.6803,6700.0
2011-09-28 11:20:00,25.04,25.04,25.0,25.03,9500.0,19.6881,19.6881,19.6567,19.6803,9500.0
2011-09-28 11:25:00,25.03,25.07,25.02,25.06,13300.0,19.6803,19.7117,19.6724,19.7038,13300.0
2011-09-28 11:30:00,25.06,25.09,24.98,24.98,9900.0,19.7038,19.7274,19.6409,19.6409,9900.0
2011-09-28 11:35:00,24.97,25.14,24.97,25.13,14900.0,19.6331,19.7667,19.6331,19.7589,14900.0
2011-09-28 11:40:00,25.13,25.14,25.11,25.14,8000.0,19.7589,19.7667,19.7432,19.7667,8000.0
2011-09-28 11:45:00,25.15,25.18,25.13,25.16,13100.0,19.7746,19.7982,19.7589,19.7825,13100.0
2011-09-28 11:50:00,25.16,25.21,25.15,25.21,7900.0,19.7825,19.8218,19.7746,19.8218,7900.0
2011-09-28 11:55:00,25.2,25.21,25.16,25.17,7700.0,19.8139,19.8218,19.7825,19.7903,7700.0
2011-09-28 12:00:00,25.18,25.2,25.11,25.13,5800.0,19.7982,19.8139,19.7432,19.7589,5800.0
2011-09-28 12:05:00,25.12,25.14,25.05,25.07,5400.0,19.751,19.7667,19.696,19.7117,5400.0
2011-09-28 12:10:00,25.07,25.11,25.07,25.1,8200.0,19.7117,19.7432,19.7117,19.7353,8200.0
2011-09-28 12:15:00,25.09,25.09,25.05,25.08,7500.0,19.7274,19.7274,19.696,19.7196,7500.0
2011-09-28 12:20:00,25.09,25.15,25.09,25.11,7200.0,19.7274,19.7746,19.7274,19.7432,7200.0
2011-09-28 12:25:00,25.1,25.16,25.09,25.14,9400.0,19.7353,19.7825,19.7274,19.7667,9400.0
2011-09-28 12:30:00,25.12,25.13,25.06,25.08,7900.0,19.751,19.7589,19.7038,19.7196,7900.0
2011-09-28 12:35:00,25.08,25.1,25.04,25.09,8900.0,19.7196,19.7353,19.6881,19.7274,8900.0
2011-09-28 12:40:00,25.09,25.09,25.02,25.03,7500.0,19.7274,19.7274,19.6724,19.6803,7500.0
2011-09-28 12:45:00,25.04,25.07,25.04,25.06,4700.0,19.6881,19.7117,19.6881,19.7038,4700.0
2011-09-28 12:50:00,25.05,25.09,25.04,25.05,7800.0,19.696,19.7274,19.6881,19.696,7800.0
2011-09-28 12:55:00,25.05,25.17,25.05,25.16,10300.0,19.696,19.7903,19.696,19.7825,10300.0
2011-09-28 13:00:00,25.15,25.15,25.08,25.09,9100.0,19.7746,19.7746,19.7196,19.7274,9100.0
2011-09-28 13:05:00,25.09,25.12,25.06,25.06,12000.0,19.7274,19.751,19.7038,19.7038,12000.0
2011-09-28 13:10:00,25.06,25.06,25.01,25.03,9900.0,19.7038,19.7038,19.6645,19.6803,9900.0
2011-09-28 13:15:00,25.02,25.06,25.02,25.03,10500.0,19.6724,19.7038,19.6724,19.6803,10500.0
2011-09-28 13:20:00,25.02,25.06,25.0,25.04,13600.0,19.6724,19.7038,19.6567,19.6881,13600.0
2011-09-28 13:25:00,25.06,25.06,24.97,24.99,17800.0,19.7038,19.7038,19.6331,19.6488,17800.0
2011-09-28 13:30:00,24.98,24.98,24.91,24.94,8100.0,19.6409,19.6409,19.5859,19.6095,8100.0
2011-09-28 13:35:00,24.93,24.99,24.93,24.98,9000.0,19.6016,19.6488,19.6016,19.6409,9000.0
2011-09-28 13:40:00,24.96,25.0,24.95,24.96,5800.0,19.6252,19.6567,19.6174,19.6252,5800.0
2011-09-28 13:45:00,24.96,24.97,24.9,24.9,9900.0,19.6252,19.6331,19.578,19.578,9900.0
2011-09-28 13:50:00,24.9,24.94,24.88,24.91,17200.0,19.578,19.6095,19.5623,19.5859,17200.0
2011-09-28 13:55:00,24.91,24.91,24.88,24.9,23200.0,19.5859,19.5859,19.5623,19.578,23200.0
2011-09-28 14:00:00,24.89,24.89,24.82,24.82,18700.0,19.5702,19.5702,19.5151,19.5151,18700.0
2011-09-28 14:05:00,24.81,24.83,24.76,24.82,32700.0,19.5073,19.523,19.468,19.5151,32700.0
2011-09-28 14:10:00,24.82,24.82,24.8,24.82,11400.0,19.5151,19.5151,19.4994,19.5151,11400.0
2011-09-28 14:15:00,24.81,24.86,24.8,24.85,7400.0,19.5073,19.5466,19.4994,19.5387,7400.0
2011-09-28 14:20:00,24.84,24.84,24.81,24.83,13500.0,19.5309,19.5309,19.5073,19.523,13500.0
2011-09-28 14:25:00,24.83,24.83,24.79,24.8,7800.0,19.523,19.523,19.4916,19.4994,7800.0
2011-09-28 14:30:00,24.79,24.84,24.79,24.84,8300.0,19.4916,19.5309,19.4916,19.5309,8300.0
2011-09-28 14:35:00,24.84,24.85,24.82,24.85,15600.0,19.5309,19.5387,19.5151,19.5387,15600.0
2011-09-28 14:40:00,24.85,24.87,24.84,24.85,6300.0,19.5387,19.5545,19.5309,19.5387,6300.0
2011-09-28 14:45:00,24.85,24.87,24.78,24.79,12300.0,19.5387,19.5545,19.4837,19.4916,12300.0
2011-09-28 14:50:00,24.79,24.82,24.78,24.8,13400.0,19.4916,19.5151,19.4837,19.4994,13400.0
2011-09-28 14:55:00,24.78,24.86,24.78,24.83,23400.0,19.4837,19.5466,19.4837,19.523,23400.0
2011-09-28 15:00:00,24.83,24.89,24.81,24.88,28800.0,19.523,19.5702,19.5073,19.5623,28800.0
2011-09-28 15:05:00,24.88,24.89,24.85,24.87,9800.0,19.5623,19.5702,19.5387,19.5545,9800.0
2011-09-28 15:10:00,24.87,24.93,24.87,24.9,23200.0,19.5545,19.6016,19.5545,19.578,23200.0
2011-09-28 15:15:00,24.9,24.91,24.82,24.85,17600.0,19.578,19.5859,19.5151,19.5387,17600.0
2011-09-28 15:20:00,24.85,24.86,24.8,24.84,28400.0,19.5387,19.5466,19.4994,19.5309,28400.0
2011-09-28 15:25:00,24.84,24.86,24.79,24.82,22300.0,19.5309,19.5466,19.4916,19.5151,22300.0
2011-09-28 15:30:00,24.81,24.83,24.78,24.79,32200.0,19.5073,19.523,19.4837,19.4916,32200.0
2011-09-28 15:35:00,24.79,24.79,24.72,24.74,44500.0,19.4916,19.4916,19.4365,19.4522,44500.0
2011-09-28 15:40:00,24.74,24.78,24.73,24.75,38500.0,19.4522,19.4837,19.4444,19.4601,38500.0
2011-09-28 15:45:00,24.74,24.75,24.62,24.66,69500.0,19.4522,19.4601,19.3579,19.3893,69500.0
2011-09-28 15:50:00,24.66,24.76,24.65,24.74,104400.0,19.3893,19.468,19.3815,19.4522,104400.0
2011-09-28 15:55:00,24.73,24.75,24.64,24.67,248700.0,19.4444,19.4601,19.3736,19.3972,248700.0
2011-09-29 09:30:00,25.12,25.2,25.09,25.1,10800.0,19.751,19.8139,19.7274,19.7353,10800.0
2011-09-29 09:35:00,25.15,25.26,25.11,25.14,18300.0,19.7746,19.8611,19.7432,19.7667,18300.0
2011-09-29 09:40:00,25.14,25.16,25.09,25.12,13400.0,19.7667,19.7825,19.7274,19.751,13400.0
2011-09-29 09:45:00,25.12,25.22,25.07,25.22,26100.0,19.751,19.8296,19.7117,19.8296,26100.0
2011-09-29 09:50:00,25.2,25.23,25.09,25.09,13400.0,19.8139,19.8375,19.7274,19.7274,13400.0
2011-09-29 09:55:00,25.09,25.15,25.09,25.12,10900.0,19.7274,19.7746,19.7274,19.751,10900.0
2011-09-29 10:00:00,25.13,25.15,25.05,25.07,11600.0,19.7589,19.7746,19.696,19.7117,11600.0
2011-09-29 10:05:00,25.08,25.1,25.05,25.07,12100.0,19.7196,19.7353,19.696,19.7117,12100.0
2011-09-29 10:10:00,25.06,25.14,25.04,25.12,13500.0,19.7038,19.7667,19.6881,19.751,13500.0
2011-09-29 10:15:00,25.12,25.12,25.03,25.08,9400.0,19.751,19.751,19.6803,19.7196,9400.0
2011-09-29 10:20:00,25.07,25.07,24.99,25.02,9500.0,19.7117,19.7117,19.6488,19.6724,9500.0
2011-09-29 10:25:00,25.02,25.03,24.93,24.95,7800.0,19.6724,19.6803,19.6016,19.6174,7800.0
2011-09-29 10:30:00,24.95,24.95,24.91,24.95,7100.0,19.6174,19.6174,19.5859,19.6174,7100.0
2011-09-29 10:35:00,24.95,25.02,24.95,25.0,10100.0,19.6174,19.6724,19.6174,19.6567,10100.0
2011-09-29 10:40:00,24.99,24.99,24.9,24.91,11900.0,19.6488,19.6488,19.578,19.5859,11900.0
2011-09-29 10:45:00,24.9,24.9,24.82,24.87,11700.0,19.578,19.578,19.5151,19.5545,11700.0
2011-09-29 10:50:00,24.87,24.88,24.83,24.83,6000.0,19.5545,19.5623,19.523,19.523,6000.0
2011-09-29 10:55:00,24.82,24.9,24.81,24.89,12300.0,19.5151,19.578,19.5073,19.5702,12300.0
2011-09-29 11:00:00,24.89,24.95,24.89,24.92,6600.0,19.5702,19.6174,19.5702,19.5938,6600.0
2011-09-29 11:05:00,24.92,24.92,24.9,24.91,5800.0,19.5938,19.5938,19.578,19.5859,5800.0
2011-09-29 11:10:00,24.91,24.93,24.85,24.93,11000.0,19.5859,19.6016,19.5387,19.6016,11000.0
2011-09-29 11:15:00,24.93,24.93,24.85,24.87,7400.0,19.6016,19.6016,19.5387,19.5545,7400.0
2011-09-29 11:20:00,24.86,24.86,24.8,24.8,6900.0,19.5466,19.5466,19.4994,19.4994,6900.0
2011-09-29 11:25:00,24.8,24.9,24.8,24.9,6600.0,19.4994,19.578,19.4994,19.578,6600.0
2011-09-29 11:30:00,24.89,24.92,24.89,24.91,6800.0,19.5702,19.5938,19.5702,19.5859,6800.0
2011-09-29 11:35:00,24.93,24.94,24.88,24.88,6900.0,19.6016,19.6095,19.5623,19.5623,6900.0
2011-09-29 11:40:00,24.88,24.91,24.86,24.87,17600.0,19.5623,19.5859,19.5466,19.5545,17600.0
2011-09-29 11:45:00,24.88,24.95,24.86,24.95,13200.0,19.5623,19.6174,19.5466,19.6174,13200.0
2011-09-29 11:50:00,24.95,24.97,24.93,24.94,7400.0,19.6174,19.6331,19.6016,19.6095,7400.0
2011-09-29 11:55:00,24.94,24.96,24.89,24.9,6100.0,19.6095,19.6252,19.5702,19.578,6100.0
2011-09-29 12:00:00,24.9,24.98,24.9,24.95,8000.0,19.578,19.6409,19.578,19.6174,8000.0
2011-09-29 12:05:00,24.95,24.95,24.9,24.91,9600.0,19.6174,19.6174,19.578,19.5859,9600.0
2011-09-29 12:10:00,24.9,24.93,24.89,24.89,4300.0,19.578,19.6016,19.5702,19.5702,4300.0
2011-09-29 12:15:00,24.89,24.91,24.88,24.91,2500.0,19.5702,19.5859,19.5623,19.5859,2500.0
2011-09-29 12:20:00,24.91,24.94,24.91,24.94,7800.0,19.5859,19.6095,19.5859,19.6095,7800.0
2011-09-29 12:25:00,24.93,24.97,24.92,24.94,8600.0,19.6016,19.6331,19.5938,19.6095,8600.0
2011-09-29 12:30:00,24.94,24.94,24.88,24.88,12200.0,19.6095,19.6095,19.5623,19.5623,12200.0
2011-09-29 12:35:00,24.88,24.89,24.83,24.85,8900.0,19.5623,19.5702,19.523,19.5387,8900.0
2011-09-29 12:40:00,24.87,24.88,24.82,24.83,6300.0,19.5545,19.5623,19.5151,19.523,6300.0
2011-09-29 12:45:00,24.82,24.87,24.82,24.85,18100.0,19.5151,19.5545,19.5151,19.5387,18100.0
2011-09-29 12:50:00,24.85,24.89,24.82,24.88,12600.0,19.5387,19.5702,19.5151,19.5623,12600.0
2011-09-29 12:55:00,24.88,24.88,24.83,24.84,3100.0,19.5623,19.5623,19.523,19.5309,3100.0
2011-09-29 13:00:00,24.83,24.85,24.82,24.84,6600.0,19.523,19.5387,19.5151,19.5309,6600.0
2011-09-29 13:05:00,24.85,24.9,24.84,24.89,6600.0,19.5387,19.578,19.5309,19.5702,6600.0
2011-09-29 13:10:00,24.88,24.91,24.86,24.87,6100.0,19.5623,19.5859,19.5466,19.5545,6100.0
2011-09-29 13:15:00,24.87,24.92,24.86,24.87,7200.0,19.5545,19.5938,19.5466,19.5545,7200.0
2011-09-29 13:20:00,24.87,24.87,24.85,24.85,2500.0,19.5545,19.5545,19.5387,19.5387,2500.0
2011-09-29 13:25:00,24.84,24.87,24.77,24.77,11900.0,19.5309,19.5545,19.4758,19.4758,11900.0
2011-09-29 13:30:00,24.77,24.81,24.7,24.71,7900.0,19.4758,19.5073,19.4208,19.4287,7900.0
2011-09-29 13:35:00,24.72,24.74,24.62,24.64,14200.0,19.4365,19.4522,19.3579,19.3736,14200.0
2011-09-29 13:40:00,24.62,24.64,24.55,24.55,10400.0,19.3579,19.3736,19.3028,19.3028,10400.0
2011-09-29 13:45:00,24.56,24.6,24.54,24.59,7200.0,19.3107,19.3422,19.295,19.3343,7200.0
2011-09-29 13:50:00,24.6,24.62,24.57,24.61,4400.0,19.3422,19.3579,19.3186,19.35,4400.0
2011-09-29 13:55:00,24.61,24.68,24.59,24.61,8100.0,19.35,19.4051,19.3343,19.35,8100.0
2011-09-29 14:00:00,24.61,24.64,24.49,24.49,10200.0,19.35,19.3736,19.2557,19.2557,10200.0
2011-09-29 14:05:00,24.49,24.5,24.45,24.49,14100.0,19.2557,19.2635,19.2242,19.2557,14100.0
2011-09-29 14:10:00,24.48,24.48,24.36,24.37,17300.0,19.2478,19.2478,19.1535,19.1613,17300.0
2011-09-29 14:15:00,24.36,24.45,24.36,24.45,6700.0,19.1535,19.2242,19.1535,19.2242,6700.0
2011-09-29 14:20:00,24.46,24.46,24.4,24.44,9700.0,19.2321,19.2321,19.1849,19.2164,9700.0
2011-09-29 14:25:00,24.44,24.52,24.44,24.46,14800.0,19.2164,19.2793,19.2164,19.2321,14800.0
2011-09-29 14:30:00,24.46,24.46,24.39,24.42,11700.0,19.2321,19.2321,19.177,19.2006,11700.0
2011-09-29 14:35:00,24.44,24.51,24.43,24.48,12400.0,19.2164,19.2714,19.2085,19.2478,12400.0
2011-09-29 14:40:00,24.48,24.51,24.4,24.4,13000.0,19.2478,19.2714,19.1849,19.1849,13000.0
2011-09-29 14:45:00,24.38,24.43,24.34,24.36,10100.0,19.1692,19.2085,19.1377,19.1535,10100.0
2011-09-29 14:50:00,24.36,24.42,24.33,24.41,13800.0,19.1535,19.2006,19.1299,19.1928,13800.0
2011-09-29 14:55:00,24.41,24.47,24.41,24.44,14900.0,19.1928,19.2399,19.1928,19.2164,14900.0
2011-09-29 15:00:00,24.45,24.47,24.26,24.26,28000.0,19.2242,19.2399,19.0748,19.0748,28000.0
2011-09-29 15:05:00,24.27,24.34,24.27,24.33,32200.0,19.0827,19.1377,19.0827,19.1299,32200.0
2011-09-29 15:10:00,24.34,24.4,24.34,24.35,12100.0,19.1377,19.1849,19.1377,19.1456,12100.0
2011-09-29 15:15:00,24.34,24.44,24.33,24.35,29200.0,19.1377,19.2164,19.1299,19.1456,29200.0
2011-09-29 15:20:00,24.34,24.44,24.34,24.42,25300.0,19.1377,19.2164,19.1377,19.2006,25300.0
2011-09-29 15:25:00,24.42,24.48,24.42,24.44,22300.0,19.2006,19.2478,19.2006,19.2164,22300.0
2011-09-29 15:30:00,24.45,24.54,24.44,24.48,37000.0,19.2242,19.295,19.2164,19.2478,37000.0
2011-09-29 15:35:00,24.49,24.63,24.49,24.63,49400.0,19.2557,19.3658,19.2557,19.3658,49400.0
2011-09-29 15:40:00,24.63,24.66,24.58,24.62,47900.0,19.3658,19.3893,19.3264,19.3579,47900.0
2011-09-29 15:45:00,24.63,24.73,24.63,24.67,60500.0,19.3658,19.4444,19.3658,19.3972,60500.0
2011-09-29 15:50:00,24.66,24.74,24.66,24.66,62800.0,19.3893,19.4522,19.3893,19.3893,62800.0
2011-09-29 15:55:00,24.67,24.79,24.67,24.78,188900.0,19.3972,19.4916,19.3972,19.4837,188900.0
2011-09-30 09:30:00,24.42,24.52,24.35,24.39,23200.0,19.2006,19.2793,19.1456,19.177,23200.0
2011-09-30 09:35:00,24.41,24.53,24.4,24.52,20400.0,19.1928,19.2871,19.1849,19.2793,20400.0
2011-09-30 09:40:00,24.51,24.71,24.51,24.66,13700.0,19.2714,19.4287,19.2714,19.3893,13700.0
2011-09-30 09:45:00,24.62,24.63,24.48,24.53,22600.0,19.3579,19.3658,19.2478,19.2871,22600.0
2011-09-30 09:50:00,24.54,24.55,24.47,24.52,14800.0,19.295,19.3028,19.2399,19.2793,14800.0
2011-09-30 09:55:00,24.53,24.58,24.41,24.41,13300.0,19.2871,19.3264,19.1928,19.1928,13300.0
2011-09-30 10:00:00,24.41,24.47,24.39,24.41,16900.0,19.1928,19.2399,19.177,19.1928,16900.0
2011-09-30 10:05:00,24.41,24.56,24.41,24.55,18600.0,19.1928,19.3107,19.1928,19.3028,18600.0
2011-09-30 10:10:00,24.55,24.58,24.49,24.52,10000.0,19.3028,19.3264,19.2557,19.2793,10000.0
2011-09-30 10:15:00,24.53,24.65,24.53,24.65,15900.0,19.2871,19.3815,19.2871,19.3815,15900.0
2011-09-30 10:20:00,24.65,24.69,24.62,24.63,12100.0,19.3815,19.4129,19.3579,19.3658,12100.0
2011-09-30 10:25:00,24.63,24.63,24.54,24.55,10600.0,19.3658,19.3658,19.295,19.3028,10600.0
2011-09-30 10:30:00,24.56,24.56,24.49,24.51,6100.0,19.3107,19.3107,19.2557,19.2714,6100.0
2011-09-30 10:35:00,24.51,24.55,24.44,24.45,9600.0,19.2714,19.3028,19.2164,19.2242,9600.0
2011-09-30 10:40:00,24.45,24.45,24.43,24.44,5000.0,19.2242,19.2242,19.2085,19.2164,5000.0
2011-09-30 10:45:00,24.43,24.44,24.39,24.41,8500.0,19.2085,19.2164,19.177,19.1928,8500.0
2011-09-30 10:50:00,24.41,24.48,24.4,24.44,10800.0,19.1928,19.2478,19.1849,19.2164,10800.0
2011-09-30 10:55:00,24.44,24.49,24.4,24.41,8900.0,19.2164,19.2557,19.1849,19.1928,8900.0
2011-09-30 11:00:00,24.43,24.48,24.43,24.48,7100.0,19.2085,19.2478,19.2085,19.2478,7100.0
2011-09-30 11:05:00,24.47,24.57,24.46,24.55,11800.0,19.2399,19.3186,19.2321,19.3028,11800.0
2011-09-30 11:10:00,24.56,24.61,24.53,24.59,10300.0,19.3107,19.35,19.2871,19.3343,10300.0
2011-09-30 11:15:00,24.58,24.64,24.58,24.61,11300.0,19.3264,19.3736,19.3264,19.35,11300.0
2011-09-30 11:20:00,24.63,24.69,24.63,24.63,11400.0,19.3658,19.4129,19.3658,19.3658,11400.0
2011-09-30 11:25:00,24.64,24.65,24.57,24.57,8200.0,19.3736,19.3815,19.3186,19.3186,8200.0
2011-09-30 11:30:00,24.58,24.65,24.58,24.65,5900.0,19.3264,19.3815,19.3264,19.3815,5900.0
2011-09-30 11:35:00,24.65,24.7,24.65,24.66,6300.0,19.3815,19.4208,19.3815,19.3893,6300.0
2011-09-30 11:40:00,24.67,24.71,24.65,24.7,8800.0,19.3972,19.4287,19.3815,19.4208,8800.0
2011-09-30 11:45:00,24.68,24.68,24.64,24.67,4900.0,19.4051,19.4051,19.3736,19.3972,4900.0
2011-09-30 11:50:00,24.68,24.68,24.6,24.63,6500.0,19.4051,19.4051,19.3422,19.3658,6500.0
2011-09-30 11:55:00,24.62,24.65,24.59,24.62,5800.0,19.3579,19.3815,19.3343,19.3579,5800.0
2011-09-30 12:00:00,24.63,24.67,24.63,24.66,5900.0,19.3658,19.3972,19.3658,19.3893,5900.0
2011-09-30 12:05:00,24.66,24.66,24.61,24.61,4600.0,19.3893,19.3893,19.35,19.35,4600.0
2011-09-30 12:10:00,24.61,24.62,24.59,24.61,9800.0,19.35,19.3579,19.3343,19.35,9800.0
2011-09-30 12:15:00,24.62,24.62,24.59,24.6,4200.0,19.3579,19.3579,19.3343,19.3422,4200.0
2011-09-30 12:20:00,24.59,24.63,24.59,24.61,13600.0,19.3343,19.3658,19.3343,19.35,13600.0
2011-09-30 12:25:00,24.61,24.63,24.6,24.63,11600.0,19.35,19.3658,19.3422,19.3658,11600.0
2011-09-30 12:30:00,24.63,24.64,24.6,24.61,14800.0,19.3658,19.3736,19.3422,19.35,14800.0
2011-09-30 12:35:00,24.61,24.62,24.58,24.61,8400.0,19.35,19.3579,19.3264,19.35,8400.0
2011-09-30 12:40:00,24.61,24.64,24.59,24.64,4400.0,19.35,19.3736,19.3343,19.3736,4400.0
2011-09-30 12:45:00,24.63,24.63,24.58,24.6,18700.0,19.3658,19.3658,19.3264,19.3422,18700.0
2011-09-30 12:50:00,24.6,24.6,24.57,24.57,4800.0,19.3422,19.3422,19.3186,19.3186,4800.0
2011-09-30 12:55:00,24.56,24.57,24.52,24.52,6500.0,19.3107,19.3186,19.2793,19.2793,6500.0
2011-09-30 13:00:00,24.51,24.51,24.46,24.5,7900.0,19.2714,19.2714,19.2321,19.2635,7900.0
2011-09-30 13:05:00,24.49,24.56,24.49,24.55,9400.0,19.2557,19.3107,19.2557,19.3028,9400.0
2011-09-30 13:10:00,24.54,24.6,24.54,24.6,9200.0,19.295,19.3422,19.295,19.3422,9200.0
2011-09-30 13:15:00,24.6,24.63,24.58,24.63,20300.0,19.3422,19.3658,19.3264,19.3658,20300.0
2011-09-30 13:20:00,24.63,24.63,24.6,24.61,6500.0,19.3658,19.3658,19.3422,19.35,6500.0
2011-09-30 13:25:00,24.61,24.64,24.61,24.62,9000.0,19.35,19.3736,19.35,19.3579,9000.0
2011-09-30 13:30:00,24.62,24.7,24.62,24.7,8800.0,19.3579,19.4208,19.3579,19.4208,8800.0
2011-09-30 13:35:00,24.7,24.7,24.67,24.67,13000.0,19.4208,19.4208,19.3972,19.3972,13000.0
2011-09-30 13:40:00,24.67,24.69,24.61,24.62,15100.0,19.3972,19.4129,19.35,19.3579,15100.0
2011-09-30 13:45:00,24.63,24.69,24.62,24.68,11900.0,19.3658,19.4129,19.3579,19.4051,11900.0
2011-09-30 13:50:00,24.68,24.69,24.67,24.67,6200.0,19.4051,19.4129,19.3972,19.3972,6200.0
2011-09-30 13:55:00,24.67,24.68,24.65,24.66,7400.0,19.3972,19.4051,19.3815,19.3893,7400.0
2011-09-30 14:00:00,24.65,24.68,24.64,24.67,6000.0,19.3815,19.4051,19.3736,19.3972,6000.0
2011-09-30 14:05:00,24.67,24.67,24.57,24.58,15400.0,19.3972,19.3972,19.3186,19.3264,15400.0
2011-09-30 14:10:00,24.57,24.6,24.57,24.57,12300.0,19.3186,19.3422,19.3186,19.3186,12300.0
2011-09-30 14:15:00,24.56,24.6,24.56,24.58,8600.0,19.3107,19.3422,19.3107,19.3264,8600.0
2011-09-30 14:20:00,24.57,24.58,24.54,24.57,22100.0,19.3186,19.3264,19.295,19.3186,22100.0
2011-09-30 14:25:00,24.57,24.58,24.53,24.56,42600.0,19.3186,19.3264,19.2871,19.3107,42600.0
2011-09-30 14:30:00,24.55,24.61,24.54,24.58,15400.0,19.3028,19.35,19.295,19.3264,15400.0
2011-09-30 14:35:00,24.57,24.6,24.53,24.6,19200.0,19.3186,19.3422,19.2871,19.3422,19200.0
2011-09-30 14:40:00,24.61,24.66,24.6,24.61,16900.0,19.35,19.3893,19.3422,19.35,16900.0
2011-09-30 14:45:00,24.61,24.62,24.55,24.58,24400.0,19.35,19.3579,19.3028,19.3264,24400.0
2011-09-30 14:50:00,24.58,24.59,24.5,24.56,40600.0,19.3264,19.3343,19.2635,19.3107,40600.0
2011-09-30 14:55:00,24.56,24.66,24.56,24.61,21700.0,19.3107,19.3893,19.3107,19.35,21700.0
2011-09-30 15:00:00,24.61,24.61,24.51,24.54,26100.0,19.35,19.35,19.2714,19.295,26100.0
2011-09-30 15:05:00,24.54,24.66,24.53,24.62,16300.0,19.295,19.3893,19.2871,19.3579,16300.0
2011-09-30 15:10:00,24.61,24.63,24.56,24.56,15900.0,19.35,19.3658,19.3107,19.3107,15900.0
2011-09-30 15:15:00,24.57,24.62,24.53,24.58,22400.0,19.3186,19.3579,19.2871,19.3264,22400.0
2011-09-30 15:20:00,24.58,24.62,24.58,24.58,23000.0,19.3264,19.3579,19.3264,19.3264,23000.0
2011-09-30 15:25:00,24.57,24.6,24.52,24.53,25600.0,19.3186,19.3422,19.2793,19.2871,25600.0
2011-09-30 15:30:00,24.53,24.59,24.5,24.53,40900.0,19.2871,19.3343,19.2635,19.2871,40900.0
2011-09-30 15:35:00,24.52,24.54,24.45,24.5,39400.0,19.2793,19.295,19.2242,19.2635,39400.0
2011-09-30 15:40:00,24.49,24.6,24.49,24.58,27600.0,19.2557,19.3422,19.2557,19.3264,27600.0
2011-09-30 15:45:00,24.58,24.58,24.44,24.44,69600.0,19.3264,19.3264,19.2164,19.2164,69600.0
2011-09-30 15:50:00,24.44,24.47,24.35,24.41,92500.0,19.2164,19.2399,19.1456,19.1928,92500.0
2011-09-30 15:55:00,24.41,24.42,24.32,24.33,165000.0,19.1928,19.2006,19.122,19.1299,165000.0
2011-10-03 09:30:00,24.16,24.28,24.11,24.22,15700.0,18.9962,19.0906,18.9569,19.0434,15700.0
2011-10-03 09:35:00,24.2,24.29,24.16,24.29,28400.0,19.0277,19.0984,18.9962,19.0984,28400.0
2011-10-03 09:40:00,24.3,24.42,24.29,24.42,12700.0,19.1063,19.2006,19.0984,19.2006,12700.0
2011-10-03 09:45:00,24.42,24.43,24.28,24.3,20800.0,19.2006,19.2085,19.0906,19.1063,20800.0
2011-10-03 09:50:00,24.29,24.3,24.17,24.18,16200.0,19.0984,19.1063,19.0041,19.0119,16200.0
2011-10-03 09:55:00,24.18,24.21,24.17,24.18,22700.0,19.0119,19.0355,19.0041,19.0119,22700.0
2011-10-03 10:00:00,24.18,24.44,24.17,24.29,47600.0,19.0119,19.2164,19.0041,19.0984,47600.0
2011-10-03 10:05:00,24.28,24.5,24.28,24.48,43200.0,19.0906,19.2635,19.0906,19.2478,43200.0
2011-10-03 10:10:00,24.46,24.57,24.45,24.54,31000.0,19.2321,19.3186,19.2242,19.295,31000.0
2011-10-03 10:15:00,24.54,24.54,24.41,24.42,14800.0,19.295,19.295,19.1928,19.2006,14800.0
2011-10-03 10:20:00,24.42,24.44,24.3,24.3,17600.0,19.2006,19.2164,19.1063,19.1063,17600.0
2011-10-03 10:25:00,24.32,24.35,24.27,24.32,15000.0,19.122,19.1456,19.0827,19.122,15000.0
2011-10-03 10:30:00,24.33,24.33,24.19,24.19,20400.0,19.1299,19.1299,19.0198,19.0198,20400.0
2011-10-03 10:35:00,24.19,24.19,24.06,24.09,48900.0,19.0198,19.0198,18.9176,18.9412,48900.0
2011-10-03 10:40:00,24.09,24.09,23.98,24.07,27300.0,18.9412,18.9412,18.8547,18.9254,27300.0
2011-10-03 10:45:00,24.05,24.11,24.04,24.07,11400.0,18.9097,18.9569,18.9019,18.9254,11400.0
2011-10-03 10:50:00,24.07,24.09,24.0,24.05,17500.0,18.9254,18.9412,18.8704,18.9097,17500.0
2011-10-03 10:55:00,24.06,24.1,24.04,24.05,14000.0,18.9176,18.949,18.9019,18.9097,14000.0
2011-10-03 11:00:00,24.03,24.06,23.99,24.02,19900.0,18.894,18.9176,18.8625,18.8861,19900.0
2011-10-03 11:05:00,24.01,24.1,23.98,24.1,13600.0,18.8783,18.949,18.8547,18.949,13600.0
2011-10-03 11:10:00,24.1,24.15,24.08,24.1,9300.0,18.949,18.9883,18.9333,18.949,9300.0
2011-10-03 11:15:00,24.1,24.18,24.1,24.18,11700.0,18.949,19.0119,18.949,19.0119,11700.0
2011-10-03 11:20:00,24.19,24.21,24.1,24.11,8200.0,19.0198,19.0355,18.949,18.9569,8200.0
2011-10-03 11:25:00,24.1,24.16,24.07,24.14,7200.0,18.949,18.9962,18.9254,18.9805,7200.0
2011-10-03 11:30:00,24.13,24.21,24.11,24.17,9200.0,18.9726,19.0355,18.9569,19.0041,9200.0
2011-10-03 11:35:00,24.17,24.18,24.12,24.17,9200.0,19.0041,19.0119,18.9648,19.0041,9200.0
2011-10-03 11:40:00,24.17,24.17,24.07,24.08,6200.0,19.0041,19.0041,18.9254,18.9333,6200.0
2011-10-03 11:45:00,24.09,24.11,24.07,24.09,6300.0,18.9412,18.9569,18.9254,18.9412,6300.0
2011-10-03 11:50:00,24.09,24.18,24.09,24.17,13200.0,18.9412,19.0119,18.9412,19.0041,13200.0
2011-10-03 11:55:00,24.2,24.23,24.18,24.19,13500.0,19.0277,19.0512,19.0119,19.0198,13500.0
2011-10-03 12:00:00,24.19,24.2,24.14,24.14,12300.0,19.0198,19.0277,18.9805,18.9805,12300.0
2011-10-03 12:05:00,24.13,24.14,24.08,24.08,7000.0,18.9726,18.9805,18.9333,18.9333,7000.0
2011-10-03 12:10:00,24.07,24.07,23.97,23.97,12300.0,18.9254,18.9254,18.8468,18.8468,12300.0
2011-10-03 12:15:00,23.98,23.98,23.95,23.96,3800.0,18.8547,18.8547,18.8311,18.839,3800.0
2011-10-03 12:20:00,23.96,23.97,23.92,23.97,5300.0,18.839,18.8468,18.8075,18.8468,5300.0
2011-10-03 12:25:00,23.97,24.06,23.97,24.06,57900.0,18.8468,18.9176,18.8468,18.9176,57900.0
2011-10-03 12:30:00,24.05,24.05,23.97,23.98,7200.0,18.9097,18.9097,18.8468,18.8547,7200.0
2011-10-03 12:35:00,23.97,24.0,23.95,23.99,7600.0,18.8468,18.8704,18.8311,18.8625,7600.0
2011-10-03 12:40:00,24.0,24.01,23.98,23.98,6800.0,18.8704,18.8783,18.8547,18.8547,6800.0
2011-10-03 12:45:00,23.98,24.0,23.96,23.96,16500.0,18.8547,18.8704,18.839,18.839,16500.0
2011-10-03 12:50:00,23.95,23.95,23.89,23.91,3800.0,18.8311,18.8311,18.7839,18.7996,3800.0
2011-10-03 12:55:00,23.91,23.92,23.9,23.91,4500.0,18.7996,18.8075,18.7918,18.7996,4500.0
2011-10-03 13:00:00,23.91,23.91,23.83,23.84,7100.0,18.7996,18.7996,18.7367,18.7446,7100.0
2011-10-03 13:05:00,23.84,23.85,23.81,23.83,5000.0,18.7446,18.7525,18.721,18.7367,5000.0
2011-10-03 13:10:00,23.83,23.88,23.82,23.83,15200.0,18.7367,18.7761,18.7289,18.7367,15200.0
2011-10-03 13:15:00,23.82,23.82,23.71,23.77,13400.0,18.7289,18.7289,18.6424,18.6896,13400.0
2011-10-03 13:20:00,23.77,23.77,23.72,23.77,6900.0,18.6896,18.6896,18.6502,18.6896,6900.0
2011-10-03 13:25:00,23.77,23.78,23.72,23.78,8800.0,18.6896,18.6974,18.6502,18.6974,8800.0
2011-10-03 13:30:00,23.78,23.79,23.72,23.72,10700.0,18.6974,18.7053,18.6502,18.6502,10700.0
2011-10-03 13:35:00,23.71,23.73,23.63,23.64,21600.0,18.6424,18.6581,18.5795,18.5873,21600.0
2011-10-03 13:40:00,23.65,23.74,23.65,23.74,19300.0,18.5952,18.666,18.5952,18.666,19300.0
2011-10-03 13:45:00,23.73,23.73,23.67,23.68,14200.0,18.6581,18.6581,18.6109,18.6188,14200.0
2011-10-03 13:50:00,23.67,23.71,23.59,23.63,18800.0,18.6109,18.6424,18.548,18.5795,18800.0
2011-10-03 13:55:00,23.63,23.74,23.63,23.74,17000.0,18.5795,18.666,18.5795,18.666,17000.0
2011-10-03 14:00:00,23.74,23.75,23.69,23.72,8500.0,18.666,18.6738,18.6267,18.6502,8500.0
2011-10-03 14:05:00,23.72,23.81,23.71,23.79,41200.0,18.6502,18.721,18.6424,18.7053,41200.0
2011-10-03 14:10:00,23.78,23.79,23.71,23.75,10100.0,18.6974,18.7053,18.6424,18.6738,10100.0
2011-10-03 14:15:00,23.72,23.73,23.68,23.68,11400.0,18.6502,18.6581,18.6188,18.6188,11400.0
2011-10-03 14:20:00,23.67,23.72,23.66,23.68,23100.0,18.6109,18.6502,18.6031,18.6188,23100.0
2011-10-03 14:25:00,23.68,23.73,23.64,23.68,26100.0,18.6188,18.6581,18.5873,18.6188,26100.0
2011-10-03 14:30:00,23.68,23.72,23.62,23.71,21400.0,18.6188,18.6502,18.5716,18.6424,21400.0
2011-10-03 14:35:00,23.7,23.71,23.65,23.66,9700.0,18.6345,18.6424,18.5952,18.6031,9700.0
2011-10-03 14:40:00,23.65,23.67,23.62,23.63,16100.0,18.5952,18.6109,18.5716,18.5795,16100.0
2011-10-03 14:45:00,23.63,23.63,23.55,23.58,21200.0,18.5795,18.5795,18.5166,18.5402,21200.0
2011-10-03 14:50:00,23.58,23.64,23.58,23.61,25200.0,18.5402,18.5873,18.5402,18.5638,25200.0
2011-10-03 14:55:00,23.6,23.66,23.58,23.66,17000.0,18.5559,18.6031,18.5402,18.6031,17000.0
2011-10-03 15:00:00,23.66,23.73,23.64,23.71,26400.0,18.6031,18.6581,18.5873,18.6424,26400.0
2011-10-03 15:05:00,23.69,23.77,23.69,23.69,14200.0,18.6267,18.6896,18.6267,18.6267,14200.0
2011-10-03 15:10:00,23.69,23.71,23.67,23.68,46800.0,18.6267,18.6424,18.6109,18.6188,46800.0
2011-10-03 15:15:00,23.67,23.72,23.66,23.72,33600.0,18.6109,18.6502,18.6031,18.6502,33600.0
2011-10-03 15:20:00,23.69,23.73,23.63,23.63,31700.0,18.6267,18.6581,18.5795,18.5795,31700.0
2011-10-03 15:25:00,23.63,23.68,23.61,23.61,19600.0,18.5795,18.6188,18.5638,18.5638,19600.0
2011-10-03 15:30:00,23.61,23.65,23.58,23.63,35600.0,18.5638,18.5952,18.5402,18.5795,35600.0
2011-10-03 15:35:00,23.63,23.7,23.61,23.65,28900.0,18.5795,18.6345,18.5638,18.5952,28900.0
2011-10-03 15:40:00,23.64,23.67,23.57,23.61,29000.0,18.5873,18.6109,18.5323,18.5638,29000.0
2011-10-03 15:45:00,23.61,23.75,23.58,23.72,68900.0,18.5638,18.6738,18.5402,18.6502,68900.0
2011-10-03 15:50:00,23.73,23.74,23.55,23.56,64400.0,18.6581,18.666,18.5166,18.5244,64400.0
2011-10-03 15:55:00,23.57,23.61,23.43,23.45,209800.0,18.5323,18.5638,18.4222,18.438,209800.0
2011-10-04 09:30:00,23.09,23.25,23.05,23.22,26200.0,18.1549,18.2807,18.1234,18.2571,26200.0
2011-10-04 09:35:00,23.2,23.35,23.16,23.28,50300.0,18.2414,18.3593,18.2099,18.3043,50300.0
2011-10-04 09:40:00,23.28,23.49,23.28,23.48,55500.0,18.3043,18.4694,18.3043,18.4615,55500.0
2011-10-04 09:45:00,23.48,23.57,23.45,23.52,43100.0,18.4615,18.5323,18.438,18.493,43100.0
2011-10-04 09:50:00,23.51,23.51,23.34,23.35,25500.0,18.4851,18.4851,18.3515,18.3593,25500.0
2011-10-04 09:55:00,23.36,23.62,23.34,23.56,58100.0,18.3672,18.5716,18.3515,18.5244,58100.0
2011-10-04 10:00:00,23.57,23.64,23.47,23.51,45600.0,18.5323,18.5873,18.4537,18.4851,45600.0
2011-10-04 10:05:00,23.51,23.59,23.48,23.56,85600.0,18.4851,18.548,18.4615,18.5244,85600.0
2011-10-04 10:10:00,23.55,23.61,23.5,23.52,56600.0,18.5166,18.5638,18.4773,18.493,56600.0
2011-10-04 10:15:00,23.51,23.63,23.5,23.6,29400.0,18.4851,18.5795,18.4773,18.5559,29400.0
2011-10-04 10:20:00,23.59,23.59,23.45,23.45,30000.0,18.548,18.548,18.438,18.438,30000.0
2011-10-04 10:25:00,23.46,23.52,23.44,23.52,20800.0,18.4458,18.493,18.4301,18.493,20800.0
2011-10-04 10:30:00,23.53,23.59,23.51,23.51,19900.0,18.5009,18.548,18.4851,18.4851,19900.0
2011-10-04 10:35:00,23.51,23.58,23.48,23.58,18500.0,18.4851,18.5402,18.4615,18.5402,18500.0
2011-10-04 10:40:00,23.6,23.76,23.59,23.75,26600.0,18.5559,18.6817,18.548,18.6738,26600.0
2011-10-04 10:45:00,23.76,23.83,23.71,23.83,17200.0,18.6817,18.7367,18.6424,18.7367,17200.0
2011-10-04 10:50:00,23.84,23.84,23.74,23.76,19600.0,18.7446,18.7446,18.666,18.6817,19600.0
2011-10-04 10:55:00,23.76,23.86,23.76,23.81,23600.0,18.6817,18.7603,18.6817,18.721,23600.0
2011-10-04 11:00:00,23.82,23.82,23.74,23.81,15500.0,18.7289,18.7289,18.666,18.721,15500.0
2011-10-04 11:05:00,23.82,23.9,23.81,23.9,20500.0,18.7289,18.7918,18.721,18.7918,20500.0
2011-10-04 11:10:00,23.89,23.94,23.89,23.89,21100.0,18.7839,18.8232,18.7839,18.7839,21100.0
2011-10-04 11:15:00,23.89,23.89,23.85,23.88,36900.0,18.7839,18.7839,18.7525,18.7761,36900.0
2011-10-04 11:20:00,23.87,23.91,23.84,23.85,25300.0,18.7682,18.7996,18.7446,18.7525,25300.0
2011-10-04 11:25:00,23.85,23.89,23.83,23.89,27500.0,18.7525,18.7839,18.7367,18.7839,27500.0
2011-10-04 11:30:00,23.89,23.9,23.81,23.88,51400.0,18.7839,18.7918,18.721,18.7761,51400.0
2011-10-04 11:35:00,23.89,23.89,23.81,23.84,23800.0,18.7839,18.7839,18.721,18.7446,23800.0
2011-10-04 11:40:00,23.86,23.93,23.86,23.92,13400.0,18.7603,18.8154,18.7603,18.8075,13400.0
2011-10-04 11:45:00,23.92,23.92,23.86,23.91,9300.0,18.8075,18.8075,18.7603,18.7996,9300.0
2011-10-04 11:50:00,23.91,23.99,23.91,23.95,13000.0,18.7996,18.8625,18.7996,18.8311,13000.0
2011-10-04 11:55:00,23.94,23.95,23.87,23.93,14100.0,18.8232,18.8311,18.7682,18.8154,14100.0
2011-10-04 12:00:00,23.94,24.08,23.94,24.08,11800.0,18.8232,18.9333,18.8232,18.9333,11800.0
2011-10-04 12:05:00,24.08,24.1,24.05,24.07,18100.0,18.9333,18.949,18.9097,18.9254,18100.0
2011-10-04 12:10:00,24.06,24.08,24.02,24.08,13100.0,18.9176,18.9333,18.8861,18.9333,13100.0
2011-10-04 12:15:00,24.08,24.09,23.99,24.01,8500.0,18.9333,18.9412,18.8625,18.8783,8500.0
2011-10-04 12:20:00,24.02,24.07,24.01,24.04,10000.0,18.8861,18.9254,18.8783,18.9019,10000.0
2011-10-04 12:25:00,24.03,24.04,23.92,23.92,7600.0,18.894,18.9019,18.8075,18.8075,7600.0
2011-10-04 12:30:00,23.93,23.95,23.91,23.95,4500.0,18.8154,18.8311,18.7996,18.8311,4500.0
2011-10-04 12:35:00,23.95,24.02,23.94,23.98,8200.0,18.8311,18.8861,18.8232,18.8547,8200.0
2011-10-04 12:40:00,23.98,24.03,23.97,24.02,7100.0,18.8547,18.894,18.8468,18.8861,7100.0
2011-10-04 12:45:00,24.02,24.03,23.97,23.97,7000.0,18.8861,18.894,18.8468,18.8468,7000.0
2011-10-04 12:50:00,23.95,24.0,23.94,23.98,7900.0,18.8311,18.8704,18.8232,18.8547,7900.0
2011-10-04 12:55:00,23.98,23.98,23.92,23.93,6100.0,18.8547,18.8547,18.8075,18.8154,6100.0
2011-10-04 13:00:00,23.93,23.97,23.91,23.92,7600.0,18.8154,18.8468,18.7996,18.8075,7600.0
2011-10-04 13:05:00,23.92,23.96,23.85,23.95,12800.0,18.8075,18.839,18.7525,18.8311,12800.0
2011-10-04 13:10:00,23.95,23.95,23.77,23.79,12600.0,18.8311,18.8311,18.6896,18.7053,12600.0
2011-10-04 13:15:00,23.8,23.88,23.8,23.82,10600.0,18.7131,18.7761,18.7131,18.7289,10600.0
2011-10-04 13:20:00,23.82,23.82,23.76,23.82,10400.0,18.7289,18.7289,18.6817,18.7289,10400.0
2011-10-04 13:25:00,23.81,23.81,23.75,23.77,7900.0,18.721,18.721,18.6738,18.6896,7900.0
2011-10-04 13:30:00,23.77,23.82,23.77,23.79,7200.0,18.6896,18.7289,18.6896,18.7053,7200.0
2011-10-04 13:35:00,23.79,23.81,23.74,23.74,10500.0,18.7053,18.721,18.666,18.666,10500.0
2011-10-04 13:40:00,23.74,23.76,23.68,23.71,10300.0,18.666,18.6817,18.6188,18.6424,10300.0
2011-10-04 13:45:00,23.72,23.81,23.72,23.8,8600.0,18.6502,18.721,18.6502,18.7131,8600.0
2011-10-04 13:50:00,23.8,23.82,23.74,23.75,16700.0,18.7131,18.7289,18.666,18.6738,16700.0
2011-10-04 13:55:00,23.75,23.78,23.69,23.71,11300.0,18.6738,18.6974,18.6267,18.6424,11300.0
2011-10-04 14:00:00,23.71,23.8,23.71,23.73,11400.0,18.6424,18.7131,18.6424,18.6581,11400.0
2011-10-04 14:05:00,23.74,23.77,23.64,23.65,28700.0,18.666,18.6896,18.5873,18.5952,28700.0
2011-10-04 14:10:00,23.65,23.66,23.59,23.65,26300.0,18.5952,18.6031,18.548,18.5952,26300.0
2011-10-04 14:15:00,23.64,23.65,23.59,23.61,16800.0,18.5873,18.5952,18.548,18.5638,16800.0
2011-10-04 14:20:00,23.6,23.64,23.55,23.63,11500.0,18.5559,18.5873,18.5166,18.5795,11500.0
2011-10-04 14:25:00,23.63,23.7,23.63,23.69,14400.0,18.5795,18.6345,18.5795,18.6267,14400.0
2011-10-04 14:30:00,23.69,23.78,23.69,23.77,40100.0,18.6267,18.6974,18.6267,18.6896,40100.0
2011-10-04 14:35:00,23.77,23.82,23.69,23.71,17300.0,18.6896,18.7289,18.6267,18.6424,17300.0
2011-10-04 14:40:00,23.71,23.72,23.58,23.65,29000.0,18.6424,18.6502,18.5402,18.5952,29000.0
2011-10-04 14:45:00,23.63,23.65,23.56,23.64,31200.0,18.5795,18.5952,18.5244,18.5873,31200.0
2011-10-04 14:50:00,23.64,23.65,23.5,23.52,19400.0,18.5873,18.5952,18.4773,18.493,19400.0
2011-10-04 14:55:00,23.52,23.59,23.52,23.54,22900.0,18.493,18.548,18.493,18.5087,22900.0
2011-10-04 15:00:00,23.55,23.63,23.55,23.55,25200.0,18.5166,18.5795,18.5166,18.5166,25200.0
2011-10-04 15:05:00,23.53,23.57,23.43,23.43,24300.0,18.5009,18.5323,18.4222,18.4222,24300.0
2011-10-04 15:10:00,23.44,23.47,23.39,23.45,25300.0,18.4301,18.4537,18.3908,18.438,25300.0
2011-10-04 15:15:00,23.44,23.52,23.39,23.51,18600.0,18.4301,18.493,18.3908,18.4851,18600.0
2011-10-04 15:20:00,23.51,23.65,23.48,23.6,40400.0,18.4851,18.5952,18.4615,18.5559,40400.0
2011-10-04 15:25:00,23.61,23.8,23.61,23.75,53600.0,18.5638,18.7131,18.5638,18.6738,53600.0
2011-10-04 15:30:00,23.75,23.85,23.74,23.79,88500.0,18.6738,18.7525,18.666,18.7053,88500.0
2011-10-04 15:35:00,23.79,23.91,23.76,23.85,61600.0,18.7053,18.7996,18.6817,18.7525,61600.0
2011-10-04 15:40:00,23.85,24.06,23.8,24.03,59300.0,18.7525,18.9176,18.7131,18.894,59300.0
2011-10-04 15:45:00,24.04,24.17,23.96,24.14,63200.0,18.9019,19.0041,18.839,18.9805,63200.0
2011-10-04 15:50:00,24.14,24.21,24.11,24.2,92600.0,18.9805,19.0355,18.9569,19.0277,92600.0
2011-10-04 15:55:00,24.2,24.53,24.2,24.46,248100.0,19.0277,19.2871,19.0277,19.2321,248100.0
2011-10-05 09:30:00,24.5,24.57,24.38,24.47,36100.0,19.2635,19.3186,19.1692,19.2399,36100.0
2011-10-05 09:35:00,24.47,24.53,24.42,24.53,40200.0,19.2399,19.2871,19.2006,19.2871,40200.0
2011-10-05 09:40:00,24.52,24.6,24.46,24.49,46600.0,19.2793,19.3422,19.2321,19.2557,46600.0
2011-10-05 09:45:00,24.48,24.58,24.4,24.5,52400.0,19.2478,19.3264,19.1849,19.2635,52400.0
2011-10-05 09:50:00,24.51,24.54,24.41,24.48,49200.0,19.2714,19.295,19.1928,19.2478,49200.0
2011-10-05 09:55:00,24.48,24.54,24.45,24.51,35300.0,19.2478,19.295,19.2242,19.2714,35300.0
2011-10-05 10:00:00,24.5,24.66,24.49,24.66,43700.0,19.2635,19.3893,19.2557,19.3893,43700.0
2011-10-05 10:05:00,24.65,24.65,24.55,24.55,34700.0,19.3815,19.3815,19.3028,19.3028,34700.0
2011-10-05 10:10:00,24.56,24.62,24.56,24.61,28400.0,19.3107,19.3579,19.3107,19.35,28400.0
2011-10-05 10:15:00,24.61,24.64,24.54,24.55,27600.0,19.35,19.3736,19.295,19.3028,27600.0
2011-10-05 10:20:00,24.55,24.63,24.54,24.57,22800.0,19.3028,19.3658,19.295,19.3186,22800.0
2011-10-05 10:25:00,24.57,24.57,24.49,24.51,62700.0,19.3186,19.3186,19.2557,19.2714,62700.0
2011-10-05 10:30:00,24.51,24.54,24.48,24.51,27500.0,19.2714,19.295,19.2478,19.2714,27500.0
2011-10-05 10:35:00,24.52,24.55,24.49,24.5,17000.0,19.2793,19.3028,19.2557,19.2635,17000.0
2011-10-05 10:40:00,24.49,24.53,24.46,24.52,20400.0,19.2557,19.2871,19.2321,19.2793,20400.0
2011-10-05 10:45:00,24.5,24.51,24.41,24.5,29100.0,19.2635,19.2714,19.1928,19.2635,29100.0
2011-10-05 10:50:00,24.49,24.51,24.45,24.46,21100.0,19.2557,19.2714,19.2242,19.2321,21100.0
2011-10-05 10:55:00,24.46,24.53,24.45,24.49,16800.0,19.2321,19.2871,19.2242,19.2557,16800.0
2011-10-05 11:00:00,24.5,24.5,24.41,24.43,29800.0,19.2635,19.2635,19.1928,19.2085,29800.0
2011-10-05 11:05:00,24.42,24.42,24.32,24.33,20800.0,19.2006,19.2006,19.122,19.1299,20800.0
2011-10-05 11:10:00,24.33,24.36,24.31,24.31,20800.0,19.1299,19.1535,19.1141,19.1141,20800.0
2011-10-05 11:15:00,24.31,24.31,24.23,24.24,16400.0,19.1141,19.1141,19.0512,19.0591,16400.0
2011-10-05 11:20:00,24.24,24.32,24.24,24.3,20900.0,19.0591,19.122,19.0591,19.1063,20900.0
2011-10-05 11:25:00,24.3,24.4,24.3,24.33,20900.0,19.1063,19.1849,19.1063,19.1299,20900.0
2011-10-05 11:30:00,24.32,24.35,24.3,24.3,14900.0,19.122,19.1456,19.1063,19.1063,14900.0
2011-10-05 11:35:00,24.29,24.37,24.29,24.36,17600.0,19.0984,19.1613,19.0984,19.1535,17600.0
2011-10-05 11:40:00,24.35,24.36,24.27,24.28,22700.0,19.1456,19.1535,19.0827,19.0906,22700.0
2011-10-05 11:45:00,24.28,24.33,24.26,24.33,16700.0,19.0906,19.1299,19.0748,19.1299,16700.0
2011-10-05 11:50:00,24.33,24.39,24.3,24.39,24100.0,19.1299,19.177,19.1063,19.177,24100.0
2011-10-05 11:55:00,24.38,24.41,24.35,24.35,21600.0,19.1692,19.1928,19.1456,19.1456,21600.0
2011-10-05 12:00:00,24.36,24.39,24.32,24.32,19400.0,19.1535,19.177,19.122,19.122,19400.0
2011-10-05 12:05:00,24.32,24.34,24.26,24.26,13000.0,19.122,19.1377,19.0748,19.0748,13000.0
2011-10-05 12:10:00,24.24,24.26,24.22,24.26,19500.0,19.0591,19.0748,19.0434,19.0748,19500.0
2011-10-05 12:15:00,24.26,24.28,24.15,24.17,19200.0,19.0748,19.0906,18.9883,19.0041,19200.0
2011-10-05 12:20:00,24.18,24.19,24.16,24.18,15200.0,19.0119,19.0198,18.9962,19.0119,15200.0
2011-10-05 12:25:00,24.17,24.17,24.08,24.08,11500.0,19.0041,19.0041,18.9333,18.9333,11500.0
2011-10-05 12:30:00,24.08,24.11,24.05,24.1,24100.0,18.9333,18.9569,18.9097,18.949,24100.0
2011-10-05 12:35:00,24.11,24.12,24.05,24.05,14600.0,18.9569,18.9648,18.9097,18.9097,14600.0
2011-10-05 12:40:00,24.05,24.1,24.04,24.04,21700.0,18.9097,18.949,18.9019,18.9019,21700.0
2011-10-05 12:45:00,24.03,24.1,23.99,24.08,18300.0,18.894,18.949,18.8625,18.9333,18300.0
2011-10-05 12:50:00,24.08,24.11,24.06,24.07,13300.0,18.9333,18.9569,18.9176,18.9254,13300.0
2011-10-05 12:55:00,24.08,24.1,24.04,24.09,21300.0,18.9333,18.949,18.9019,18.9412,21300.0
2011-10-05 13:00:00,24.09,24.11,24.08,24.09,15700.0,18.9412,18.9569,18.9333,18.9412,15700.0
2011-10-05 13:05:00,24.09,24.14,24.09,24.14,18500.0,18.9412,18.9805,18.9412,18.9805,18500.0
2011-10-05 13:10:00,24.13,24.13,24.06,24.07,21700.0,18.9726,18.9726,18.9176,18.9254,21700.0
2011-10-05 13:15:00,24.07,24.18,24.07,24.14,23700.0,18.9254,19.0119,18.9254,18.9805,23700.0
2011-10-05 13:20:00,24.14,24.18,24.12,24.13,23700.0,18.9805,19.0119,18.9648,18.9726,23700.0
2011-10-05 13:25:00,24.13,24.16,24.11,24.14,9800.0,18.9726,18.9962,18.9569,18.9805,9800.0
2011-10-05 13:30:00,24.15,24.18,24.13,24.16,17200.0,18.9883,19.0119,18.9726,18.9962,17200.0
2011-10-05 13:35:00,24.15,24.15,24.06,24.06,14900.0,18.9883,18.9883,18.9176,18.9176,14900.0
2011-10-05 13:40:00,24.07,24.12,24.07,24.12,20900.0,18.9254,18.9648,18.9254,18.9648,20900.0
2011-10-05 13:45:00,24.12,24.2,24.12,24.2,19900.0,18.9648,19.0277,18.9648,19.0277,19900.0
2011-10-05 13:50:00,24.19,24.27,24.19,24.25,18600.0,19.0198,19.0827,19.0198,19.067,18600.0
2011-10-05 13:55:00,24.25,24.28,24.22,24.25,13500.0,19.067,19.0906,19.0434,19.067,13500.0
2011-10-05 14:00:00,24.25,24.26,24.21,24.26,19600.0,19.067,19.0748,19.0355,19.0748,19600.0
2011-10-05 14:05:00,24.26,24.26,24.2,24.22,11800.0,19.0748,19.0748,19.0277,19.0434,11800.0
2011-10-05 14:10:00,24.22,24.23,24.2,24.22,22100.0,19.0434,19.0512,19.0277,19.0434,22100.0
2011-10-05 14:15:00,24.23,24.26,24.22,24.24,16000.0,19.0512,19.0748,19.0434,19.0591,16000.0
2011-10-05 14:20:00,24.24,24.26,24.2,24.25,43700.0,19.0591,19.0748,19.0277,19.067,43700.0
2011-10-05 14:25:00,24.24,24.25,24.21,24.22,15400.0,19.0591,19.067,19.0355,19.0434,15400.0
2011-10-05 14:30:00,24.22,24.23,24.12,24.12,22900.0,19.0434,19.0512,18.9648,18.9648,22900.0
2011-10-05 14:35:00,24.13,24.13,24.08,24.1,22500.0,18.9726,18.9726,18.9333,18.949,22500.0
2011-10-05 14:40:00,24.11,24.15,24.11,24.13,14800.0,18.9569,18.9883,18.9569,18.9726,14800.0
2011-10-05 14:45:00,24.12,24.23,24.12,24.22,27000.0,18.9648,19.0512,18.9648,19.0434,27000.0
2011-10-05 14:50:00,24.22,24.25,24.19,24.21,18000.0,19.0434,19.067,19.0198,19.0355,18000.0
2011-10-05 14:55:00,24.22,24.23,24.17,24.22,31300.0,19.0434,19.0512,19.0041,19.0434,31300.0
2011-10-05 15:00:00,24.22,24.22,24.14,24.21,39800.0,19.0434,19.0434,18.9805,19.0355,39800.0
2011-10-05 15:05:00,24.21,24.26,24.2,24.23,27900.0,19.0355,19.0748,19.0277,19.0512,27900.0
2011-10-05 15:10:00,24.22,24.3,24.22,24.3,22700.0,19.0434,19.1063,19.0434,19.1063,22700.0
2011-10-05 15:15:00,24.29,24.35,24.27,24.32,29200.0,19.0984,19.1456,19.0827,19.122,29200.0
2011-10-05 15:20:00,24.33,24.34,24.23,24.23,74500.0,19.1299,19.1377,19.0512,19.0512,74500.0
2011-10-05 15:25:00,24.25,24.34,24.25,24.28,41400.0,19.067,19.1377,19.067,19.0906,41400.0
2011-10-05 15:30:00,24.29,24.37,24.29,24.35,120600.0,19.0984,19.1613,19.0984,19.1456,120600.0
2011-10-05 15:35:00,24.35,24.36,24.34,24.35,43700.0,19.1456,19.1535,19.1377,19.1456,43700.0
2011-10-05 15:40:00,24.35,24.36,24.3,24.36,94000.0,19.1456,19.1535,19.1063,19.1535,94000.0
2011-10-05 15:45:00,24.36,24.39,24.25,24.27,127500.0,19.1535,19.177,19.067,19.0827,127500.0
2011-10-05 15:50:00,24.27,24.35,24.27,24.32,139600.0,19.0827,19.1456,19.0827,19.122,139600.0
2011-10-05 15:55:00,24.32,24.35,24.29,24.32,151500.0,19.122,19.1456,19.0984,19.122,151500.0
2011-10-06 09:30:00,24.34,24.43,24.27,24.31,31100.0,19.1377,19.2085,19.0827,19.1141,31100.0
2011-10-06 09:35:00,24.31,24.34,24.27,24.34,31400.0,19.1141,19.1377,19.0827,19.1377,31400.0
2011-10-06 09:40:00,24.34,24.37,24.29,24.3,20400.0,19.1377,19.1613,19.0984,19.1063,20400.0
2011-10-06 09:45:00,24.31,24.37,24.26,24.26,20600.0,19.1141,19.1613,19.0748,19.0748,20600.0
2011-10-06 09:50:00,24.27,24.3,24.22,24.27,16900.0,19.0827,19.1063,19.0434,19.0827,16900.0
2011-10-06 09:55:00,24.28,24.34,24.23,24.33,19200.0,19.0906,19.1377,19.0512,19.1299,19200.0
2011-10-06 10:00:00,24.34,24.39,24.29,24.39,21700.0,19.1377,19.177,19.0984,19.177,21700.0
2011-10-06 10:05:00,24.39,24.43,24.37,24.42,14000.0,19.177,19.2085,19.1613,19.2006,14000.0
2011-10-06 10:10:00,24.41,24.54,24.41,24.52,21300.0,19.1928,19.295,19.1928,19.2793,21300.0
2011-10-06 10:15:00,24.5,24.53,24.46,24.49,22600.0,19.2635,19.2871,19.2321,19.2557,22600.0
2011-10-06 10:20:00,24.52,24.57,24.49,24.57,19800.0,19.2793,19.3186,19.2557,19.3186,19800.0
2011-10-06 10:25:00,24.58,24.59,24.49,24.55,12000.0,19.3264,19.3343,19.2557,19.3028,12000.0
2011-10-06 10:30:00,24.54,24.6,24.52,24.59,75300.0,19.295,19.3422,19.2793,19.3343,75300.0
2011-10-06 10:35:00,24.6,24.64,24.57,24.62,43600.0,19.3422,19.3736,19.3186,19.3579,43600.0
2011-10-06 10:40:00,24.61,24.63,24.59,24.6,38600.0,19.35,19.3658,19.3343,19.3422,38600.0
2011-10-06 10:45:00,24.61,24.64,24.58,24.59,16500.0,19.35,19.3736,19.3264,19.3343,16500.0
2011-10-06 10:50:00,24.58,24.62,24.57,24.62,9900.0,19.3264,19.3579,19.3186,19.3579,9900.0
2011-10-06 10:55:00,24.61,24.63,24.52,24.52,20400.0,19.35,19.3658,19.2793,19.2793,20400.0
2011-10-06 11:00:00,24.53,24.56,24.5,24.55,14700.0,19.2871,19.3107,19.2635,19.3028,14700.0
2011-10-06 11:05:00,24.54,24.62,24.53,24.62,21100.0,19.295,19.3579,19.2871,19.3579,21100.0
2011-10-06 11:10:00,24.62,24.63,24.59,24.63,35400.0,19.3579,19.3658,19.3343,19.3658,35400.0
2011-10-06 11:15:00,24.64,24.65,24.58,24.59,16400.0,19.3736,19.3815,19.3264,19.3343,16400.0
2011-10-06 11:20:00,24.58,24.59,24.54,24.56,18100.0,19.3264,19.3343,19.295,19.3107,18100.0
2011-10-06 11:25:00,24.56,24.66,24.56,24.64,11100.0,19.3107,19.3893,19.3107,19.3736,11100.0
2011-10-06 11:30:00,24.65,24.69,24.63,24.68,9600.0,19.3815,19.4129,19.3658,19.4051,9600.0
2011-10-06 11:35:00,24.67,24.75,24.65,24.75,7400.0,19.3972,19.4601,19.3815,19.4601,7400.0
2011-10-06 11:40:00,24.74,24.78,24.71,24.78,19000.0,19.4522,19.4837,19.4287,19.4837,19000.0
2011-10-06 11:45:00,24.78,24.8,24.74,24.75,15700.0,19.4837,19.4994,19.4522,19.4601,15700.0
2011-10-06 11:50:00,24.75,24.79,24.75,24.77,10100.0,19.4601,19.4916,19.4601,19.4758,10100.0
2011-10-06 11:55:00,24.78,24.79,24.73,24.73,32700.0,19.4837,19.4916,19.4444,19.4444,32700.0
2011-10-06 12:00:00,24.74,24.75,24.7,24.74,29100.0,19.4522,19.4601,19.4208,19.4522,29100.0
2011-10-06 12:05:00,24.75,24.8,24.74,24.79,20800.0,19.4601,19.4994,19.4522,19.4916,20800.0
2011-10-06 12:10:00,24.78,24.83,24.77,24.82,9400.0,19.4837,19.523,19.4758,19.5151,9400.0
2011-10-06 12:15:00,24.82,24.87,24.81,24.87,16200.0,19.5151,19.5545,19.5073,19.5545,16200.0
2011-10-06 12:20:00,24.87,24.9,24.87,24.89,10200.0,19.5545,19.578,19.5545,19.5702,10200.0
2011-10-06 12:25:00,24.88,24.88,24.86,24.87,4600.0,19.5623,19.5623,19.5466,19.5545,4600.0
2011-10-06 12:30:00,24.88,24.89,24.86,24.89,7400.0,19.5623,19.5702,19.5466,19.5702,7400.0
2011-10-06 12:35:00,24.89,24.91,24.88,24.88,7900.0,19.5702,19.5859,19.5623,19.5623,7900.0
2011-10-06 12:40:00,24.88,24.89,24.82,24.85,47100.0,19.5623,19.5702,19.5151,19.5387,47100.0
2011-10-06 12:45:00,24.85,24.86,24.8,24.86,108400.0,19.5387,19.5466,19.4994,19.5466,108400.0
2011-10-06 12:50:00,24.86,24.88,24.84,24.88,13600.0,19.5466,19.5623,19.5309,19.5623,13600.0
2011-10-06 12:55:00,24.88,24.9,24.87,24.88,7300.0,19.5623,19.578,19.5545,19.5623,7300.0
2011-10-06 13:00:00,24.87,24.9,24.87,24.89,15900.0,19.5545,19.578,19.5545,19.5702,15900.0
2011-10-06 13:05:00,24.89,24.97,24.89,24.97,20400.0,19.5702,19.6331,19.5702,19.6331,20400.0
2011-10-06 13:10:00,24.97,25.02,24.97,25.02,16900.0,19.6331,19.6724,19.6331,19.6724,16900.0
2011-10-06 13:15:00,25.01,25.01,24.99,25.01,6900.0,19.6645,19.6645,19.6488,19.6645,6900.0
2011-10-06 13:20:00,25.01,25.03,24.98,25.03,7700.0,19.6645,19.6803,19.6409,19.6803,7700.0
2011-10-06 13:25:00,25.03,25.04,24.97,24.98,22700.0,19.6803,19.6881,19.6331,19.6409,22700.0
2011-10-06 13:30:00,24.98,25.03,24.97,25.01,13500.0,19.6409,19.6803,19.6331,19.6645,13500.0
2011-10-06 13:35:00,25.01,25.02,24.97,24.98,13100.0,19.6645,19.6724,19.6331,19.6409,13100.0
2011-10-06 13:40:00,24.98,25.01,24.96,24.97,33200.0,19.6409,19.6645,19.6252,19.6331,33200.0
2011-10-06 13:45:00,24.97,25.02,24.96,25.01,51900.0,19.6331,19.6724,19.6252,19.6645,51900.0
2011-10-06 13:50:00,25.01,25.06,25.01,25.02,9900.0,19.6645,19.7038,19.6645,19.6724,9900.0
2011-10-06 13:55:00,25.02,25.02,24.98,25.01,13500.0,19.6724,19.6724,19.6409,19.6645,13500.0
2011-10-06 14:00:00,25.01,25.06,24.99,25.04,16200.0,19.6645,19.7038,19.6488,19.6881,16200.0
2011-10-06 14:05:00,25.05,25.08,25.05,25.07,6400.0,19.696,19.7196,19.696,19.7117,6400.0
2011-10-06 14:10:00,25.07,25.07,25.06,25.06,3700.0,19.7117,19.7117,19.7038,19.7038,3700.0
2011-10-06 14:15:00,25.06,25.08,25.04,25.07,9500.0,19.7038,19.7196,19.6881,19.7117,9500.0
2011-10-06 14:20:00,25.07,25.1,25.06,25.09,9800.0,19.7117,19.7353,19.7038,19.7274,9800.0
2011-10-06 14:25:00,25.08,25.08,25.06,25.07,3600.0,19.7196,19.7196,19.7038,19.7117,3600.0
2011-10-06 14:30:00,25.06,25.08,25.0,25.0,13200.0,19.7038,19.7196,19.6567,19.6567,13200.0
2011-10-06 14:35:00,25.0,25.03,24.99,25.0,18100.0,19.6567,19.6803,19.6488,19.6567,18100.0
2011-10-06 14:40:00,25.0,25.04,24.98,25.04,12700.0,19.6567,19.6881,19.6409,19.6881,12700.0
2011-10-06 14:45:00,25.03,25.04,25.0,25.0,17700.0,19.6803,19.6881,19.6567,19.6567,17700.0
2011-10-06 14:50:00,25.01,25.05,24.98,25.05,25100.0,19.6645,19.696,19.6409,19.696,25100.0
2011-10-06 14:55:00,25.04,25.07,25.03,25.07,9700.0,19.6881,19.7117,19.6803,19.7117,9700.0
2011-10-06 15:00:00,25.08,25.08,25.0,25.04,12300.0,19.7196,19.7196,19.6567,19.6881,12300.0
2011-10-06 15:05:00,25.04,25.08,25.04,25.07,17200.0,19.6881,19.7196,19.6881,19.7117,17200.0
2011-10-06 15:10:00,25.08,25.09,24.99,24.99,15400.0,19.7196,19.7274,19.6488,19.6488,15400.0
2011-10-06 15:15:00,24.99,25.03,24.95,24.95,17700.0,19.6488,19.6803,19.6174,19.6174,17700.0
2011-10-06 15:20:00,24.96,24.98,24.93,24.95,19500.0,19.6252,19.6409,19.6016,19.6174,19500.0
2011-10-06 15:25:00,24.94,25.01,24.94,24.95,18800.0,19.6095,19.6645,19.6095,19.6174,18800.0
2011-10-06 15:30:00,24.94,25.05,24.92,24.98,21800.0,19.6095,19.696,19.5938,19.6409,21800.0
2011-10-06 15:35:00,24.98,25.06,24.96,25.04,21600.0,19.6409,19.7038,19.6252,19.6881,21600.0
2011-10-06 15:40:00,25.03,25.15,25.03,25.12,50000.0,19.6803,19.7746,19.6803,19.751,50000.0
2011-10-06 15:45:00,25.13,25.16,25.08,25.11,62800.0,19.7589,19.7825,19.7196,19.7432,62800.0
2011-10-06 15:50:00,25.11,25.14,25.09,25.12,40700.0,19.7432,19.7667,19.7274,19.751,40700.0
2011-10-06 15:55:00,25.12,25.2,25.09,25.17,138400.0,19.751,19.8139,19.7274,19.7903,138400.0
2011-10-07 09:30:00,25.2,25.25,25.06,25.1,24300.0,19.8139,19.8532,19.7038,19.7353,24300.0
2011-10-07 09:35:00,25.09,25.13,24.98,24.99,29700.0,19.7274,19.7589,19.6409,19.6488,29700.0
2011-10-07 09:40:00,24.98,24.98,24.95,24.96,15800.0,19.6409,19.6409,19.6174,19.6252,15800.0
2011-10-07 09:45:00,24.95,25.01,24.91,24.97,19600.0,19.6174,19.6645,19.5859,19.6331,19600.0
2011-10-07 09:50:00,24.97,25.08,24.95,25.05,28700.0,19.6331,19.7196,19.6174,19.696,28700.0
2011-10-07 09:55:00,25.05,25.12,25.04,25.07,11600.0,19.696,19.751,19.6881,19.7117,11600.0
2011-10-07 10:00:00,25.08,25.11,24.99,25.09,16500.0,19.7196,19.7432,19.6488,19.7274,16500.0
2011-10-07 10:05:00,25.08,25.09,24.99,25.0,15300.0,19.7196,19.7274,19.6488,19.6567,15300.0
2011-10-07 10:10:00,25.0,25.08,24.98,25.08,14900.0,19.6567,19.7196,19.6409,19.7196,14900.0
2011-10-07 10:15:00,25.1,25.16,25.09,25.13,8500.0,19.7353,19.7825,19.7274,19.7589,8500.0
2011-10-07 10:20:00,25.13,25.2,25.09,25.2,19000.0,19.7589,19.8139,19.7274,19.8139,19000.0
2011-10-07 10:25:00,25.2,25.22,25.12,25.13,16000.0,19.8139,19.8296,19.751,19.7589,16000.0
2011-10-07 10:30:00,25.14,25.17,25.12,25.13,11800.0,19.7667,19.7903,19.751,19.7589,11800.0
2011-10-07 10:35:00,25.11,25.11,25.03,25.04,10200.0,19.7432,19.7432,19.6803,19.6881,10200.0
2011-10-07 10:40:00,25.04,25.05,25.0,25.03,8700.0,19.6881,19.696,19.6567,19.6803,8700.0
2011-10-07 10:45:00,25.02,25.03,24.94,24.95,10200.0,19.6724,19.6803,19.6095,19.6174,10200.0
2011-10-07 10:50:00,24.94,25.0,24.94,24.96,7900.0,19.6095,19.6567,19.6095,19.6252,7900.0
2011-10-07 10:55:00,24.96,24.97,24.9,24.9,4400.0,19.6252,19.6331,19.578,19.578,4400.0
2011-10-07 11:00:00,24.9,24.92,24.87,24.88,7200.0,19.578,19.5938,19.5545,19.5623,7200.0
2011-10-07 11:05:00,24.88,24.93,24.87,24.9,16500.0,19.5623,19.6016,19.5545,19.578,16500.0
2011-10-07 11:10:00,24.9,24.91,24.8,24.8,13700.0,19.578,19.5859,19.4994,19.4994,13700.0
2011-10-07 11:15:00,24.81,24.88,24.81,24.82,15600.0,19.5073,19.5623,19.5073,19.5151,15600.0
2011-10-07 11:20:00,24.82,24.93,24.76,24.93,24700.0,19.5151,19.6016,19.468,19.6016,24700.0
2011-10-07 11:25:00,24.92,25.02,24.92,25.02,17300.0,19.5938,19.6724,19.5938,19.6724,17300.0
2011-10-07 11:30:00,25.02,25.08,25.02,25.08,18000.0,19.6724,19.7196,19.6724,19.7196,18000.0
2011-10-07 11:35:00,25.09,25.1,25.07,25.07,9000.0,19.7274,19.7353,19.7117,19.7117,9000.0
2011-10-07 11:40:00,25.07,25.17,25.07,25.14,13600.0,19.7117,19.7903,19.7117,19.7667,13600.0
2011-10-07 11:45:00,25.14,25.19,25.13,25.15,13600.0,19.7667,19.8061,19.7589,19.7746,13600.0
2011-10-07 11:50:00,25.15,25.25,25.15,25.24,22400.0,19.7746,19.8532,19.7746,19.8454,22400.0
2011-10-07 11:55:00,25.24,25.27,25.2,25.24,21500.0,19.8454,19.869,19.8139,19.8454,21500.0
2011-10-07 12:00:00,25.25,25.25,25.07,25.15,51400.0,19.8532,19.8532,19.7117,19.7746,51400.0
2011-10-07 12:05:00,25.15,25.18,25.13,25.16,25100.0,19.7746,19.7982,19.7589,19.7825,25100.0
2011-10-07 12:10:00,25.17,25.18,25.06,25.11,22800.0,19.7903,19.7982,19.7038,19.7432,22800.0
2011-10-07 12:15:00,25.11,25.13,24.95,24.95,25900.0,19.7432,19.7589,19.6174,19.6174,25900.0
2011-10-07 12:20:00,24.96,25.0,24.88,24.93,41800.0,19.6252,19.6567,19.5623,19.6016,41800.0
2011-10-07 12:25:00,24.93,24.99,24.88,24.96,36700.0,19.6016,19.6488,19.5623,19.6252,36700.0
2011-10-07 12:30:00,24.96,24.97,24.91,24.94,34400.0,19.6252,19.6331,19.5859,19.6095,34400.0
2011-10-07 12:35:00,24.94,24.99,24.93,24.94,17400.0,19.6095,19.6488,19.6016,19.6095,17400.0
2011-10-07 12:40:00,24.94,24.95,24.82,24.82,36300.0,19.6095,19.6174,19.5151,19.5151,36300.0
2011-10-07 12:45:00,24.82,24.88,24.82,24.85,19600.0,19.5151,19.5623,19.5151,19.5387,19600.0
2011-10-07 12:50:00,24.87,24.88,24.81,24.83,27000.0,19.5545,19.5623,19.5073,19.523,27000.0
2011-10-07 12:55:00,24.83,24.85,24.79,24.82,13700.0,19.523,19.5387,19.4916,19.5151,13700.0
2011-10-07 13:00:00,24.81,24.85,24.81,24.82,15700.0,19.5073,19.5387,19.5073,19.5151,15700.0
2011-10-07 13:05:00,24.82,24.82,24.75,24.78,11700.0,19.5151,19.5151,19.4601,19.4837,11700.0
2011-10-07 13:10:00,24.78,24.84,24.78,24.84,10200.0,19.4837,19.5309,19.4837,19.5309,10200.0
2011-10-07 13:15:00,24.86,24.87,24.83,24.83,7500.0,19.5466,19.5545,19.523,19.523,7500.0
2011-10-07 13:20:00,24.83,24.85,24.82,24.84,11600.0,19.523,19.5387,19.5151,19.5309,11600.0
2011-10-07 13:25:00,24.85,24.88,24.84,24.84,4100.0,19.5387,19.5623,19.5309,19.5309,4100.0
2011-10-07 13:30:00,24.83,24.83,24.81,24.82,2600.0,19.523,19.523,19.5073,19.5151,2600.0
2011-10-07 13:35:00,24.81,24.81,24.79,24.79,1900.0,19.5073,19.5073,19.4916,19.4916,1900.0
2011-10-07 13:40:00,24.78,24.8,24.75,24.76,4400.0,19.4837,19.4994,19.4601,19.468,4400.0
2011-10-07 13:45:00,24.76,24.82,24.76,24.81,5600.0,19.468,19.5151,19.468,19.5073,5600.0
2011-10-07 13:50:00,24.82,24.82,24.79,24.81,1700.0,19.5151,19.5151,19.4916,19.5073,1700.0
2011-10-07 13:55:00,24.82,24.89,24.81,24.88,4500.0,19.5151,19.5702,19.5073,19.5623,4500.0
2011-10-07 14:00:00,24.89,24.9,24.87,24.88,7700.0,19.5702,19.578,19.5545,19.5623,7700.0
2011-10-07 14:05:00,24.9,24.9,24.86,24.88,4000.0,19.578,19.578,19.5466,19.5623,4000.0
2011-10-07 14:10:00,24.87,24.88,24.82,24.83,2800.0,19.5545,19.5623,19.5151,19.523,2800.0
2011-10-07 14:15:00,24.83,24.88,24.83,24.87,5200.0,19.523,19.5623,19.523,19.5545,5200.0
2011-10-07 14:20:00,24.87,24.97,24.87,24.93,13500.0,19.5545,19.6331,19.5545,19.6016,13500.0
2011-10-07 14:25:00,24.94,24.97,24.86,24.86,14200.0,19.6095,19.6331,19.5466,19.5466,14200.0
2011-10-07 14:30:00,24.87,24.92,24.87,24.9,7700.0,19.5545,19.5938,19.5545,19.578,7700.0
2011-10-07 14:35:00,24.91,24.96,24.9,24.92,8900.0,19.5859,19.6252,19.578,19.5938,8900.0
2011-10-07 14:40:00,24.92,24.93,24.86,24.86,20800.0,19.5938,19.6016,19.5466,19.5466,20800.0
2011-10-07 14:45:00,24.87,24.93,24.86,24.9,13800.0,19.5545,19.6016,19.5466,19.578,13800.0
2011-10-07 14:50:00,24.89,24.92,24.86,24.86,18200.0,19.5702,19.5938,19.5466,19.5466,18200.0
2011-10-07 14:55:00,24.85,24.93,24.84,24.89,11100.0,19.5387,19.6016,19.5309,19.5702,11100.0
2011-10-07 15:00:00,24.89,24.92,24.85,24.86,17300.0,19.5702,19.5938,19.5387,19.5466,17300.0
2011-10-07 15:05:00,24.86,24.9,24.86,24.89,20400.0,19.5466,19.578,19.5466,19.5702,20400.0
2011-10-07 15:10:00,24.88,24.91,24.85,24.89,16800.0,19.5623,19.5859,19.5387,19.5702,16800.0
2011-10-07 15:15:00,24.89,24.99,24.89,24.98,28700.0,19.5702,19.6488,19.5702,19.6409,28700.0
2011-10-07 15:20:00,24.98,25.07,24.98,25.07,22700.0,19.6409,19.7117,19.6409,19.7117,22700.0
2011-10-07 15:25:00,25.07,25.14,25.06,25.14,25700.0,19.7117,19.7667,19.7038,19.7667,25700.0
2011-10-07 15:30:00,25.14,25.18,25.11,25.12,28200.0,19.7667,19.7982,19.7432,19.751,28200.0
2011-10-07 15:35:00,25.13,25.16,25.07,25.08,18200.0,19.7589,19.7825,19.7117,19.7196,18200.0
2011-10-07 15:40:00,25.07,25.08,25.0,25.06,45800.0,19.7117,19.7196,19.6567,19.7038,45800.0
2011-10-07 15:45:00,25.07,25.09,24.99,25.0,55300.0,19.7117,19.7274,19.6488,19.6567,55300.0
2011-10-07 15:50:00,25.01,25.02,24.85,24.93,66700.0,19.6645,19.6724,19.5387,19.6016,66700.0
2011-10-07 15:55:00,24.92,24.93,24.78,24.79,167700.0,19.5938,19.6016,19.4837,19.4916,167700.0
2011-10-10 09:30:00,25.25,25.41,25.25,25.35,10800.0,19.8532,19.979,19.8532,19.9319,10800.0
2011-10-10 09:35:00,25.37,25.37,25.19,25.24,15100.0,19.9476,19.9476,19.8061,19.8454,15100.0
2011-10-10 09:40:00,25.25,25.32,25.21,25.21,12000.0,19.8532,19.9083,19.8218,19.8218,12000.0
2011-10-10 09:45:00,25.22,25.3,25.21,25.25,10700.0,19.8296,19.8925,19.8218,19.8532,10700.0
2011-10-10 09:50:00,25.26,25.32,25.25,25.25,9100.0,19.8611,19.9083,19.8532,19.8532,9100.0
2011-10-10 09:55:00,25.26,25.28,25.24,25.26,10800.0,19.8611,19.8768,19.8454,19.8611,10800.0
2011-10-10 10:00:00,25.25,25.29,25.22,25.29,12100.0,19.8532,19.8847,19.8296,19.8847,12100.0
2011-10-10 10:05:00,25.28,25.29,25.24,25.25,7400.0,19.8768,19.8847,19.8454,19.8532,7400.0
2011-10-10 10:10:00,25.26,25.29,25.26,25.28,7600.0,19.8611,19.8847,19.8611,19.8768,7600.0
2011-10-10 10:15:00,25.28,25.33,25.26,25.33,10100.0,19.8768,19.9161,19.8611,19.9161,10100.0
2011-10-10 10:20:00,25.33,25.36,25.33,25.34,11400.0,19.9161,19.9397,19.9161,19.924,11400.0
2011-10-10 10:25:00,25.35,25.35,25.3,25.32,6500.0,19.9319,19.9319,19.8925,19.9083,6500.0
2011-10-10 10:30:00,25.32,25.34,25.3,25.32,6900.0,19.9083,19.924,19.8925,19.9083,6900.0
2011-10-10 10:35:00,25.32,25.35,25.29,25.31,8400.0,19.9083,19.9319,19.8847,19.9004,8400.0
2011-10-10 10:40:00,25.29,25.32,25.28,25.28,9200.0,19.8847,19.9083,19.8768,19.8768,9200.0
2011-10-10 10:45:00,25.28,25.34,25.28,25.32,10500.0,19.8768,19.924,19.8768,19.9083,10500.0
2011-10-10 10:50:00,25.31,25.31,25.27,25.28,4200.0,19.9004,19.9004,19.869,19.8768,4200.0
2011-10-10 10:55:00,25.28,25.3,25.28,25.29,5000.0,19.8768,19.8925,19.8768,19.8847,5000.0
2011-10-10 11:00:00,25.29,25.32,25.28,25.29,9000.0,19.8847,19.9083,19.8768,19.8847,9000.0
2011-10-10 11:05:00,25.29,25.31,25.28,25.3,6600.0,19.8847,19.9004,19.8768,19.8925,6600.0
2011-10-10 11:10:00,25.31,25.31,25.29,25.31,7100.0,19.9004,19.9004,19.8847,19.9004,7100.0
2011-10-10 11:15:00,25.31,25.32,25.3,25.32,3900.0,19.9004,19.9083,19.8925,19.9083,3900.0
2011-10-10 11:20:00,25.32,25.33,25.28,25.28,4500.0,19.9083,19.9161,19.8768,19.8768,4500.0
2011-10-10 11:25:00,25.29,25.3,25.26,25.29,7300.0,19.8847,19.8925,19.8611,19.8847,7300.0
2011-10-10 11:30:00,25.3,25.31,25.27,25.28,6700.0,19.8925,19.9004,19.869,19.8768,6700.0
2011-10-10 11:35:00,25.29,25.31,25.29,25.31,4100.0,19.8847,19.9004,19.8847,19.9004,4100.0
2011-10-10 11:40:00,25.3,25.31,25.29,25.29,7300.0,19.8925,19.9004,19.8847,19.8847,7300.0
2011-10-10 11:45:00,25.29,25.3,25.24,25.24,7300.0,19.8847,19.8925,19.8454,19.8454,7300.0
2011-10-10 11:50:00,25.24,25.24,25.21,25.22,7400.0,19.8454,19.8454,19.8218,19.8296,7400.0
2011-10-10 11:55:00,25.22,25.25,25.22,25.23,4900.0,19.8296,19.8532,19.8296,19.8375,4900.0
2011-10-10 12:00:00,25.24,25.26,25.24,25.25,7000.0,19.8454,19.8611,19.8454,19.8532,7000.0
2011-10-10 12:05:00,25.26,25.28,25.23,25.24,13800.0,19.8611,19.8768,19.8375,19.8454,13800.0
2011-10-10 12:10:00,25.24,25.29,25.24,25.29,5500.0,19.8454,19.8847,19.8454,19.8847,5500.0
2011-10-10 12:15:00,25.29,25.29,25.27,25.27,5000.0,19.8847,19.8847,19.869,19.869,5000.0
2011-10-10 12:20:00,25.26,25.3,25.25,25.3,7100.0,19.8611,19.8925,19.8532,19.8925,7100.0
2011-10-10 12:25:00,25.3,25.31,25.29,25.29,6400.0,19.8925,19.9004,19.8847,19.8847,6400.0
2011-10-10 12:30:00,25.29,25.3,25.28,25.29,8700.0,19.8847,19.8925,19.8768,19.8847,8700.0
2011-10-10 12:35:00,25.29,25.29,25.26,25.26,10400.0,19.8847,19.8847,19.8611,19.8611,10400.0
2011-10-10 12:40:00,25.27,25.28,25.26,25.26,5700.0,19.869,19.8768,19.8611,19.8611,5700.0
2011-10-10 12:45:00,25.26,25.26,25.24,25.24,5000.0,19.8611,19.8611,19.8454,19.8454,5000.0
2011-10-10 12:50:00,25.24,25.25,25.23,25.23,6900.0,19.8454,19.8532,19.8375,19.8375,6900.0
2011-10-10 12:55:00,25.24,25.25,25.24,25.25,2500.0,19.8454,19.8532,19.8454,19.8532,2500.0
2011-10-10 13:00:00,25.24,25.28,25.23,25.27,7700.0,19.8454,19.8768,19.8375,19.869,7700.0
2011-10-10 13:05:00,25.29,25.3,25.27,25.28,6900.0,19.8847,19.8925,19.869,19.8768,6900.0
2011-10-10 13:10:00,25.28,25.31,25.28,25.3,4700.0,19.8768,19.9004,19.8768,19.8925,4700.0
2011-10-10 13:15:00,25.28,25.3,25.28,25.3,7500.0,19.8768,19.8925,19.8768,19.8925,7500.0
2011-10-10 13:20:00,25.3,25.34,25.3,25.33,13700.0,19.8925,19.924,19.8925,19.9161,13700.0
2011-10-10 13:25:00,25.33,25.33,25.31,25.32,4600.0,19.9161,19.9161,19.9004,19.9083,4600.0
2011-10-10 13:30:00,25.32,25.33,25.31,25.33,7000.0,19.9083,19.9161,19.9004,19.9161,7000.0
2011-10-10 13:35:00,25.34,25.35,25.33,25.34,7100.0,19.924,19.9319,19.9161,19.924,7100.0
2011-10-10 13:40:00,25.35,25.36,25.32,25.35,9200.0,19.9319,19.9397,19.9083,19.9319,9200.0
2011-10-10 13:45:00,25.34,25.34,25.32,25.33,5200.0,19.924,19.924,19.9083,19.9161,5200.0
2011-10-10 13:50:00,25.33,25.34,25.32,25.33,6500.0,19.9161,19.924,19.9083,19.9161,6500.0
2011-10-10 13:55:00,25.33,25.35,25.33,25.34,15500.0,19.9161,19.9319,19.9161,19.924,15500.0
2011-10-10 14:00:00,25.34,25.35,25.34,25.34,6000.0,19.924,19.9319,19.924,19.924,6000.0
2011-10-10 14:05:00,25.34,25.34,25.3,25.31,11500.0,19.924,19.924,19.8925,19.9004,11500.0
2011-10-10 14:10:00,25.31,25.33,25.31,25.33,3700.0,19.9004,19.9161,19.9004,19.9161,3700.0
2011-10-10 14:15:00,25.34,25.35,25.32,25.34,8400.0,19.924,19.9319,19.9083,19.924,8400.0
2011-10-10 14:20:00,25.34,25.38,25.34,25.38,6200.0,19.924,19.9555,19.924,19.9555,6200.0
2011-10-10 14:25:00,25.38,25.39,25.37,25.38,6700.0,19.9555,19.9633,19.9476,19.9555,6700.0
2011-10-10 14:30:00,25.38,25.39,25.37,25.38,7700.0,19.9555,19.9633,19.9476,19.9555,7700.0
2011-10-10 14:35:00,25.38,25.38,25.34,25.34,8200.0,19.9555,19.9555,19.924,19.924,8200.0
2011-10-10 14:40:00,25.33,25.37,25.33,25.37,6300.0,19.9161,19.9476,19.9161,19.9476,6300.0
2011-10-10 14:45:00,25.37,25.37,25.34,25.34,4200.0,19.9476,19.9476,19.924,19.924,4200.0
2011-10-10 14:50:00,25.35,25.37,25.35,25.37,5100.0,19.9319,19.9476,19.9319,19.9476,5100.0
2011-10-10 14:55:00,25.36,25.36,25.34,25.34,7600.0,19.9397,19.9397,19.924,19.924,7600.0
2011-10-10 15:00:00,25.34,25.35,25.33,25.33,5200.0,19.924,19.9319,19.9161,19.9161,5200.0
2011-10-10 15:05:00,25.33,25.33,25.26,25.27,18100.0,19.9161,19.9161,19.8611,19.869,18100.0
2011-10-10 15:10:00,25.27,25.28,25.21,25.22,10300.0,19.869,19.8768,19.8218,19.8296,10300.0
2011-10-10 15:15:00,25.23,25.28,25.23,25.26,15600.0,19.8375,19.8768,19.8375,19.8611,15600.0
2011-10-10 15:20:00,25.26,25.26,25.14,25.14,10200.0,19.8611,19.8611,19.7667,19.7667,10200.0
2011-10-10 15:25:00,25.16,25.2,25.15,25.18,12200.0,19.7825,19.8139,19.7746,19.7982,12200.0
2011-10-10 15:30:00,25.17,25.22,25.14,25.21,18900.0,19.7903,19.8296,19.7667,19.8218,18900.0
2011-10-10 15:35:00,25.21,25.22,25.15,25.21,26000.0,19.8218,19.8296,19.7746,19.8218,26000.0
2011-10-10 15:40:00,25.21,25.27,25.17,25.27,28500.0,19.8218,19.869,19.7903,19.869,28500.0
2011-10-10 15:45:00,25.28,25.32,25.28,25.3,49000.0,19.8768,19.9083,19.8768,19.8925,49000.0
2011-10-10 15:50:00,25.31,25.4,25.31,25.4,35700.0,19.9004,19.9712,19.9004,19.9712,35700.0
2011-10-10 15:55:00,25.4,25.48,25.39,25.48,152900.0,19.9712,20.0341,19.9633,20.0341,152900.0
2011-10-11 09:30:00,25.21,25.36,25.15,25.31,21300.0,19.8218,19.9397,19.7746,19.9004,21300.0
2011-10-11 09:35:00,25.27,25.4,25.27,25.38,22300.0,19.869,19.9712,19.869,19.9555,22300.0
2011-10-11 09:40:00,25.41,25.46,25.38,25.45,15500.0,19.979,20.0184,19.9555,20.0105,15500.0
2011-10-11 09:45:00,25.42,25.48,25.36,25.48,30800.0,19.9869,20.0341,19.9397,20.0341,30800.0
2011-10-11 09:50:00,25.48,25.49,25.44,25.45,12100.0,20.0341,20.0419,20.0026,20.0105,12100.0
2011-10-11 09:55:00,25.45,25.45,25.4,25.41,10500.0,20.0105,20.0105,19.9712,19.979,10500.0
2011-10-11 10:00:00,25.4,25.41,25.36,25.36,7800.0,19.9712,19.979,19.9397,19.9397,7800.0
2011-10-11 10:05:00,25.37,25.41,25.35,25.41,9700.0,19.9476,19.979,19.9319,19.979,9700.0
2011-10-11 10:10:00,25.42,25.49,25.42,25.48,11500.0,19.9869,20.0419,19.9869,20.0341,11500.0
2011-10-11 10:15:00,25.48,25.5,25.46,25.47,6800.0,20.0341,20.0498,20.0184,20.0262,6800.0
2011-10-11 10:20:00,25.46,25.51,25.42,25.51,10300.0,20.0184,20.0577,19.9869,20.0577,10300.0
2011-10-11 10:25:00,25.52,25.55,25.51,25.55,6000.0,20.0655,20.0891,20.0577,20.0891,6000.0
2011-10-11 10:30:00,25.55,25.6,25.53,25.6,9000.0,20.0891,20.1284,20.0734,20.1284,9000.0
2011-10-11 10:35:00,25.58,25.62,25.56,25.61,20400.0,20.1127,20.1442,20.097,20.1363,20400.0
2011-10-11 10:40:00,25.61,25.64,25.58,25.63,14200.0,20.1363,20.1599,20.1127,20.152,14200.0
2011-10-11 10:45:00,25.64,25.67,25.63,25.65,8400.0,20.1599,20.1835,20.152,20.1677,8400.0
2011-10-11 10:50:00,25.65,25.68,25.6,25.61,14300.0,20.1677,20.1913,20.1284,20.1363,14300.0
2011-10-11 10:55:00,25.6,25.62,25.58,25.61,6700.0,20.1284,20.1442,20.1127,20.1363,6700.0
2011-10-11 11:00:00,25.61,25.63,25.59,25.63,4700.0,20.1363,20.152,20.1206,20.152,4700.0
2011-10-11 11:05:00,25.63,25.63,25.56,25.59,9500.0,20.152,20.152,20.097,20.1206,9500.0
2011-10-11 11:10:00,25.6,25.61,25.57,25.58,4900.0,20.1284,20.1363,20.1048,20.1127,4900.0
2011-10-11 11:15:00,25.57,25.58,25.54,25.55,10100.0,20.1048,20.1127,20.0813,20.0891,10100.0
2011-10-11 11:20:00,25.56,25.56,25.52,25.55,5500.0,20.097,20.097,20.0655,20.0891,5500.0
2011-10-11 11:25:00,25.56,25.59,25.55,25.55,7100.0,20.097,20.1206,20.0891,20.0891,7100.0
2011-10-11 11:30:00,25.56,25.62,25.56,25.61,5200.0,20.097,20.1442,20.097,20.1363,5200.0
2011-10-11 11:35:00,25.62,25.63,25.6,25.63,9900.0,20.1442,20.152,20.1284,20.152,9900.0
2011-10-11 11:40:00,25.63,25.67,25.61,25.67,7200.0,20.152,20.1835,20.1363,20.1835,7200.0
2011-10-11 11:45:00,25.68,25.68,25.64,25.64,4300.0,20.1913,20.1913,20.1599,20.1599,4300.0
2011-10-11 11:50:00,25.64,25.64,25.61,25.62,3200.0,20.1599,20.1599,20.1363,20.1442,3200.0
2011-10-11 11:55:00,25.63,25.67,25.63,25.66,3100.0,20.152,20.1835,20.152,20.1756,3100.0
2011-10-11 12:00:00,25.66,25.67,25.61,25.61,3800.0,20.1756,20.1835,20.1363,20.1363,3800.0
2011-10-11 12:05:00,25.61,25.65,25.6,25.65,5100.0,20.1363,20.1677,20.1284,20.1677,5100.0
2011-10-11 12:10:00,25.65,25.66,25.62,25.65,4300.0,20.1677,20.1756,20.1442,20.1677,4300.0
2011-10-11 12:15:00,25.64,25.65,25.62,25.63,3100.0,20.1599,20.1677,20.1442,20.152,3100.0
2011-10-11 12:20:00,25.63,25.63,25.61,25.62,2100.0,20.152,20.152,20.1363,20.1442,2100.0
2011-10-11 12:25:00,25.63,25.64,25.61,25.63,2900.0,20.152,20.1599,20.1363,20.152,2900.0
2011-10-11 12:30:00,25.65,25.65,25.6,25.6,4000.0,20.1677,20.1677,20.1284,20.1284,4000.0
2011-10-11 12:35:00,25.6,25.63,25.54,25.55,6800.0,20.1284,20.152,20.0813,20.0891,6800.0
2011-10-11 12:40:00,25.55,25.58,25.54,25.56,4900.0,20.0891,20.1127,20.0813,20.097,4900.0
2011-10-11 12:45:00,25.56,25.58,25.52,25.52,7500.0,20.097,20.1127,20.0655,20.0655,7500.0
2011-10-11 12:50:00,25.53,25.59,25.52,25.59,7500.0,20.0734,20.1206,20.0655,20.1206,7500.0
2011-10-11 12:55:00,25.6,25.65,25.6,25.65,5500.0,20.1284,20.1677,20.1284,20.1677,5500.0
2011-10-11 13:00:00,25.64,25.66,25.62,25.63,6800.0,20.1599,20.1756,20.1442,20.152,6800.0
2011-10-11 13:05:00,25.63,25.64,25.59,25.63,8000.0,20.152,20.1599,20.1206,20.152,8000.0
2011-10-11 13:10:00,25.63,25.64,25.55,25.57,6800.0,20.152,20.1599,20.0891,20.1048,6800.0
2011-10-11 13:15:00,25.57,25.64,25.57,25.63,14400.0,20.1048,20.1599,20.1048,20.152,14400.0
2011-10-11 13:20:00,25.63,25.66,25.63,25.63,8900.0,20.152,20.1756,20.152,20.152,8900.0
2011-10-11 13:25:00,25.63,25.68,25.6,25.66,8800.0,20.152,20.1913,20.1284,20.1756,8800.0
2011-10-11 13:30:00,25.67,25.68,25.64,25.67,6400.0,20.1835,20.1913,20.1599,20.1835,6400.0
2011-10-11 13:35:00,25.66,25.69,25.65,25.66,7200.0,20.1756,20.1992,20.1677,20.1756,7200.0
2011-10-11 13:40:00,25.67,25.68,25.65,25.66,9000.0,20.1835,20.1913,20.1677,20.1756,9000.0
2011-10-11 13:45:00,25.66,25.7,25.63,25.65,11600.0,20.1756,20.2071,20.152,20.1677,11600.0
2011-10-11 13:50:00,25.66,25.75,25.66,25.73,10400.0,20.1756,20.2464,20.1756,20.2306,10400.0
2011-10-11 13:55:00,25.72,25.76,25.72,25.76,6100.0,20.2228,20.2542,20.2228,20.2542,6100.0
2011-10-11 14:00:00,25.77,25.77,25.75,25.75,5000.0,20.2621,20.2621,20.2464,20.2464,5000.0
2011-10-11 14:05:00,25.75,25.75,25.73,25.73,8300.0,20.2464,20.2464,20.2306,20.2306,8300.0
2011-10-11 14:10:00,25.73,25.74,25.73,25.73,5200.0,20.2306,20.2385,20.2306,20.2306,5200.0
2011-10-11 14:15:00,25.73,25.74,25.71,25.74,8700.0,20.2306,20.2385,20.2149,20.2385,8700.0
2011-10-11 14:20:00,25.73,25.73,25.66,25.67,12900.0,20.2306,20.2306,20.1756,20.1835,12900.0
2011-10-11 14:25:00,25.66,25.66,25.61,25.62,7600.0,20.1756,20.1756,20.1363,20.1442,7600.0
2011-10-11 14:30:00,25.63,25.65,25.6,25.65,14700.0,20.152,20.1677,20.1284,20.1677,14700.0
2011-10-11 14:35:00,25.65,25.66,25.59,25.59,5800.0,20.1677,20.1756,20.1206,20.1206,5800.0
2011-10-11 14:40:00,25.59,25.63,25.58,25.59,8100.0,20.1206,20.152,20.1127,20.1206,8100.0
2011-10-11 14:45:00,25.59,25.59,25.54,25.55,4800.0,20.1206,20.1206,20.0813,20.0891,4800.0
2011-10-11 14:50:00,25.56,25.58,25.55,25.55,4600.0,20.097,20.1127,20.0891,20.0891,4600.0
2011-10-11 14:55:00,25.56,25.61,25.56,25.6,8500.0,20.097,20.1363,20.097,20.1284,8500.0
2011-10-11 15:00:00,25.61,25.64,25.61,25.62,12400.0,20.1363,20.1599,20.1363,20.1442,12400.0
2011-10-11 15:05:00,25.62,25.67,25.6,25.66,10000.0,20.1442,20.1835,20.1284,20.1756,10000.0
2011-10-11 15:10:00,25.66,25.66,25.61,25.63,5100.0,20.1756,20.1756,20.1363,20.152,5100.0
2011-10-11 15:15:00,25.63,25.66,25.6,25.6,7700.0,20.152,20.1756,20.1284,20.1284,7700.0
2011-10-11 15:20:00,25.59,25.61,25.57,25.58,12000.0,20.1206,20.1363,20.1048,20.1127,12000.0
2011-10-11 15:25:00,25.59,25.62,25.52,25.53,16800.0,20.1206,20.1442,20.0655,20.0734,16800.0
2011-10-11 15:30:00,25.53,25.63,25.53,25.61,23800.0,20.0734,20.152,20.0734,20.1363,23800.0
2011-10-11 15:35:00,25.61,25.65,25.59,25.62,18900.0,20.1363,20.1677,20.1206,20.1442,18900.0
2011-10-11 15:40:00,25.62,25.65,25.58,25.59,21800.0,20.1442,20.1677,20.1127,20.1206,21800.0
2011-10-11 15:45:00,25.59,25.63,25.57,25.58,21700.0,20.1206,20.152,20.1048,20.1127,21700.0
2011-10-11 15:50:00,25.58,25.63,25.55,25.55,26600.0,20.1127,20.152,20.0891,20.0891,26600.0
2011-10-11 15:55:00,25.56,25.57,25.52,25.55,61500.0,20.097,20.1048,20.0655,20.0891,61500.0
2011-10-12 09:30:00,25.76,25.83,25.67,25.8,13800.0,20.2542,20.3093,20.1835,20.2857,13800.0
2011-10-12 09:35:00,25.81,25.83,25.69,25.72,33300.0,20.2935,20.3093,20.1992,20.2228,33300.0
2011-10-12 09:40:00,25.72,25.75,25.68,25.68,30400.0,20.2228,20.2464,20.1913,20.1913,30400.0
2011-10-12 09:45:00,25.69,25.72,25.63,25.69,18500.0,20.1992,20.2228,20.152,20.1992,18500.0
2011-10-12 09:50:00,25.69,25.72,25.55,25.59,33100.0,20.1992,20.2228,20.0891,20.1206,33100.0
2011-10-12 09:55:00,25.59,25.6,25.53,25.55,22500.0,20.1206,20.1284,20.0734,20.0891,22500.0
2011-10-12 10:00:00,25.56,25.57,25.5,25.53,17500.0,20.097,20.1048,20.0498,20.0734,17500.0
2011-10-12 10:05:00,25.54,25.6,25.54,25.59,24800.0,20.0813,20.1284,20.0813,20.1206,24800.0
2011-10-12 10:10:00,25.6,25.6,25.54,25.56,14100.0,20.1284,20.1284,20.0813,20.097,14100.0
2011-10-12 10:15:00,25.57,25.64,25.57,25.62,27800.0,20.1048,20.1599,20.1048,20.1442,27800.0
2011-10-12 10:20:00,25.63,25.65,25.63,25.63,43600.0,20.152,20.1677,20.152,20.152,43600.0
2011-10-12 10:25:00,25.63,25.65,25.61,25.62,19000.0,20.152,20.1677,20.1363,20.1442,19000.0
2011-10-12 10:30:00,25.63,25.65,25.6,25.64,23800.0,20.152,20.1677,20.1284,20.1599,23800.0
2011-10-12 10:35:00,25.65,25.65,25.62,25.64,33700.0,20.1677,20.1677,20.1442,20.1599,33700.0
2011-10-12 10:40:00,25.64,25.66,25.57,25.57,16200.0,20.1599,20.1756,20.1048,20.1048,16200.0
2011-10-12 10:45:00,25.58,25.6,25.56,25.58,15300.0,20.1127,20.1284,20.097,20.1127,15300.0
2011-10-12 10:50:00,25.58,25.58,25.54,25.55,21400.0,20.1127,20.1127,20.0813,20.0891,21400.0
2011-10-12 10:55:00,25.56,25.6,25.55,25.55,8700.0,20.097,20.1284,20.0891,20.0891,8700.0
2011-10-12 11:00:00,25.56,25.6,25.56,25.59,10100.0,20.097,20.1284,20.097,20.1206,10100.0
2011-10-12 11:05:00,25.6,25.61,25.58,25.6,20400.0,20.1284,20.1363,20.1127,20.1284,20400.0
2011-10-12 11:10:00,25.6,25.62,25.59,25.61,14300.0,20.1284,20.1442,20.1206,20.1363,14300.0
2011-10-12 11:15:00,25.61,25.65,25.61,25.63,4900.0,20.1363,20.1677,20.1363,20.152,4900.0
2011-10-12 11:20:00,25.63,25.68,25.61,25.62,13000.0,20.152,20.1913,20.1363,20.1442,13000.0
2011-10-12 11:25:00,25.63,25.69,25.62,25.65,9100.0,20.152,20.1992,20.1442,20.1677,9100.0
2011-10-12 11:30:00,25.65,25.69,25.64,25.69,4500.0,20.1677,20.1992,20.1599,20.1992,4500.0
2011-10-12 11:35:00,25.68,25.7,25.67,25.68,7800.0,20.1913,20.2071,20.1835,20.1913,7800.0
2011-10-12 11:40:00,25.67,25.71,25.67,25.7,8600.0,20.1835,20.2149,20.1835,20.2071,8600.0
2011-10-12 11:45:00,25.7,25.71,25.67,25.68,9000.0,20.2071,20.2149,20.1835,20.1913,9000.0
2011-10-12 11:50:00,25.67,25.72,25.65,25.72,6700.0,20.1835,20.2228,20.1677,20.2228,6700.0
2011-10-12 11:55:00,25.71,25.71,25.65,25.65,11800.0,20.2149,20.2149,20.1677,20.1677,11800.0
2011-10-12 12:00:00,25.65,25.69,25.65,25.69,6500.0,20.1677,20.1992,20.1677,20.1992,6500.0
2011-10-12 12:05:00,25.69,25.69,25.67,25.67,6300.0,20.1992,20.1992,20.1835,20.1835,6300.0
2011-10-12 12:10:00,25.66,25.69,25.64,25.69,8200.0,20.1756,20.1992,20.1599,20.1992,8200.0
2011-10-12 12:15:00,25.7,25.7,25.68,25.68,10400.0,20.2071,20.2071,20.1913,20.1913,10400.0
2011-10-12 12:20:00,25.68,25.7,25.68,25.7,3300.0,20.1913,20.2071,20.1913,20.2071,3300.0
2011-10-12 12:25:00,25.69,25.71,25.68,25.71,6200.0,20.1992,20.2149,20.1913,20.2149,6200.0
2011-10-12 12:30:00,25.7,25.73,25.7,25.7,8600.0,20.2071,20.2306,20.2071,20.2071,8600.0
2011-10-12 12:35:00,25.7,25.71,25.68,25.68,7700.0,20.2071,20.2149,20.1913,20.1913,7700.0
2011-10-12 12:40:00,25.68,25.7,25.67,25.68,3400.0,20.1913,20.2071,20.1835,20.1913,3400.0
2011-10-12 12:45:00,25.68,25.7,25.68,25.69,2900.0,20.1913,20.2071,20.1913,20.1992,2900.0
2011-10-12 12:50:00,25.69,25.77,25.69,25.76,11700.0,20.1992,20.2621,20.1992,20.2542,11700.0
2011-10-12 12:55:00,25.75,25.76,25.74,25.76,2800.0,20.2464,20.2542,20.2385,20.2542,2800.0
2011-10-12 13:00:00,25.76,25.8,25.76,25.8,14000.0,20.2542,20.2857,20.2542,20.2857,14000.0
2011-10-12 13:05:00,25.81,25.83,25.81,25.83,15600.0,20.2935,20.3093,20.2935,20.3093,15600.0
2011-10-12 13:10:00,25.83,25.87,25.83,25.85,7200.0,20.3093,20.3407,20.3093,20.325,7200.0
2011-10-12 13:15:00,25.85,25.87,25.83,25.87,4000.0,20.325,20.3407,20.3093,20.3407,4000.0
2011-10-12 13:20:00,25.86,25.9,25.86,25.86,4600.0,20.3329,20.3643,20.3329,20.3329,4600.0
2011-10-12 13:25:00,25.86,25.88,25.85,25.86,5700.0,20.3329,20.3486,20.325,20.3329,5700.0
2011-10-12 13:30:00,25.87,25.91,25.87,25.91,9600.0,20.3407,20.3722,20.3407,20.3722,9600.0
2011-10-12 13:35:00,25.91,25.94,25.91,25.93,5600.0,20.3722,20.3958,20.3722,20.3879,5600.0
2011-10-12 13:40:00,25.93,25.94,25.92,25.92,5900.0,20.3879,20.3958,20.38,20.38,5900.0
2011-10-12 13:45:00,25.91,25.92,25.89,25.89,2900.0,20.3722,20.38,20.3564,20.3564,2900.0
2011-10-12 13:50:00,25.89,25.89,25.86,25.87,3800.0,20.3564,20.3564,20.3329,20.3407,3800.0
2011-10-12 13:55:00,25.87,25.87,25.86,25.86,3200.0,20.3407,20.3407,20.3329,20.3329,3200.0
2011-10-12 14:00:00,25.87,25.91,25.85,25.9,8300.0,20.3407,20.3722,20.325,20.3643,8300.0
2011-10-12 14:05:00,25.9,25.95,25.9,25.94,7400.0,20.3643,20.4036,20.3643,20.3958,7400.0
2011-10-12 14:10:00,25.94,25.95,25.93,25.94,11600.0,20.3958,20.4036,20.3879,20.3958,11600.0
2011-10-12 14:15:00,25.94,25.94,25.9,25.91,7300.0,20.3958,20.3958,20.3643,20.3722,7300.0
2011-10-12 14:20:00,25.91,25.93,25.9,25.92,6800.0,20.3722,20.3879,20.3643,20.38,6800.0
2011-10-12 14:25:00,25.92,25.93,25.89,25.92,6700.0,20.38,20.3879,20.3564,20.38,6700.0
2011-10-12 14:30:00,25.92,25.99,25.92,25.97,17900.0,20.38,20.4351,20.38,20.4193,17900.0
2011-10-12 14:35:00,25.96,25.96,25.91,25.91,7000.0,20.4115,20.4115,20.3722,20.3722,7000.0
2011-10-12 14:40:00,25.91,25.95,25.91,25.92,15000.0,20.3722,20.4036,20.3722,20.38,15000.0
2011-10-12 14:45:00,25.92,25.94,25.9,25.94,6500.0,20.38,20.3958,20.3643,20.3958,6500.0
2011-10-12 14:50:00,25.94,25.95,25.9,25.91,10500.0,20.3958,20.4036,20.3643,20.3722,10500.0
2011-10-12 14:55:00,25.91,25.93,25.86,25.88,10300.0,20.3722,20.3879,20.3329,20.3486,10300.0
2011-10-12 15:00:00,25.89,25.91,25.86,25.88,12300.0,20.3564,20.3722,20.3329,20.3486,12300.0
2011-10-12 15:05:00,25.87,25.9,25.84,25.85,21300.0,20.3407,20.3643,20.3171,20.325,21300.0
2011-10-12 15:10:00,25.87,25.89,25.84,25.88,11500.0,20.3407,20.3564,20.3171,20.3486,11500.0
2011-10-12 15:15:00,25.88,25.88,25.8,25.86,12900.0,20.3486,20.3486,20.2857,20.3329,12900.0
2011-10-12 15:20:00,25.87,25.89,25.82,25.84,12400.0,20.3407,20.3564,20.3014,20.3171,12400.0
2011-10-12 15:25:00,25.84,25.89,25.81,25.88,11500.0,20.3171,20.3564,20.2935,20.3486,11500.0
2011-10-12 15:30:00,25.88,25.9,25.83,25.86,16800.0,20.3486,20.3643,20.3093,20.3329,16800.0
2011-10-12 15:35:00,25.86,25.91,25.83,25.89,28700.0,20.3329,20.3722,20.3093,20.3564,28700.0
2011-10-12 15:40:00,25.89,25.94,25.87,25.94,29800.0,20.3564,20.3958,20.3407,20.3958,29800.0
2011-10-12 15:45:00,25.94,25.95,25.78,25.81,66900.0,20.3958,20.4036,20.27,20.2935,66900.0
2011-10-12 15:50:00,25.81,25.87,25.76,25.79,58300.0,20.2935,20.3407,20.2542,20.2778,58300.0
2011-10-12 15:55:00,25.8,25.87,25.8,25.82,168900.0,20.2857,20.3407,20.2857,20.3014,168900.0
2011-10-13 09:30:00,25.7,25.7,25.52,25.59,8900.0,20.2071,20.2071,20.0655,20.1206,8900.0
2011-10-13 09:35:00,25.57,25.6,25.49,25.52,14900.0,20.1048,20.1284,20.0419,20.0655,14900.0
2011-10-13 09:40:00,25.51,25.56,25.43,25.43,11600.0,20.0577,20.097,19.9948,19.9948,11600.0
2011-10-13 09:45:00,25.45,25.54,25.45,25.47,13000.0,20.0105,20.0813,20.0105,20.0262,13000.0
2011-10-13 09:50:00,25.48,25.48,25.39,25.41,7200.0,20.0341,20.0341,19.9633,19.979,7200.0
2011-10-13 09:55:00,25.41,25.44,25.38,25.44,6900.0,19.979,20.0026,19.9555,20.0026,6900.0
2011-10-13 10:00:00,25.42,25.47,25.38,25.39,9200.0,19.9869,20.0262,19.9555,19.9633,9200.0
2011-10-13 10:05:00,25.37,25.41,25.36,25.41,10100.0,19.9476,19.979,19.9397,19.979,10100.0
2011-10-13 10:10:00,25.42,25.47,25.38,25.42,11500.0,19.9869,20.0262,19.9555,19.9869,11500.0
2011-10-13 10:15:00,25.42,25.43,25.34,25.35,13000.0,19.9869,19.9948,19.924,19.9319,13000.0
2011-10-13 10:20:00,25.36,25.44,25.36,25.44,7200.0,19.9397,20.0026,19.9397,20.0026,7200.0
2011-10-13 10:25:00,25.45,25.49,25.44,25.44,4800.0,20.0105,20.0419,20.0026,20.0026,4800.0
2011-10-13 10:30:00,25.44,25.51,25.43,25.48,9100.0,20.0026,20.0577,19.9948,20.0341,9100.0
2011-10-13 10:35:00,25.48,25.48,25.45,25.47,6800.0,20.0341,20.0341,20.0105,20.0262,6800.0
2011-10-13 10:40:00,25.47,25.49,25.43,25.44,8400.0,20.0262,20.0419,19.9948,20.0026,8400.0
2011-10-13 10:45:00,25.44,25.45,25.42,25.42,8200.0,20.0026,20.0105,19.9869,19.9869,8200.0
2011-10-13 10:50:00,25.43,25.48,25.43,25.46,8100.0,19.9948,20.0341,19.9948,20.0184,8100.0
2011-10-13 10:55:00,25.47,25.49,25.43,25.44,8900.0,20.0262,20.0419,19.9948,20.0026,8900.0
2011-10-13 11:00:00,25.44,25.49,25.42,25.49,7400.0,20.0026,20.0419,19.9869,20.0419,7400.0
2011-10-13 11:05:00,25.49,25.49,25.46,25.46,6200.0,20.0419,20.0419,20.0184,20.0184,6200.0
2011-10-13 11:10:00,25.47,25.54,25.47,25.54,4100.0,20.0262,20.0813,20.0262,20.0813,4100.0
2011-10-13 11:15:00,25.54,25.55,25.43,25.44,12100.0,20.0813,20.0891,19.9948,20.0026,12100.0
2011-10-13 11:20:00,25.45,25.51,25.45,25.5,8300.0,20.0105,20.0577,20.0105,20.0498,8300.0
2011-10-13 11:25:00,25.49,25.52,25.47,25.47,7500.0,20.0419,20.0655,20.0262,20.0262,7500.0
2011-10-13 11:30:00,25.47,25.53,25.47,25.52,5800.0,20.0262,20.0734,20.0262,20.0655,5800.0
2011-10-13 11:35:00,25.51,25.53,25.51,25.52,5000.0,20.0577,20.0734,20.0577,20.0655,5000.0
2011-10-13 11:40:00,25.53,25.54,25.5,25.53,4000.0,20.0734,20.0813,20.0498,20.0734,4000.0
2011-10-13 11:45:00,25.54,25.57,25.54,25.55,8300.0,20.0813,20.1048,20.0813,20.0891,8300.0
2011-10-13 11:50:00,25.54,25.56,25.52,25.52,16500.0,20.0813,20.097,20.0655,20.0655,16500.0
2011-10-13 11:55:00,25.53,25.58,25.53,25.57,5400.0,20.0734,20.1127,20.0734,20.1048,5400.0
2011-10-13 12:00:00,25.57,25.6,25.57,25.6,6600.0,20.1048,20.1284,20.1048,20.1284,6600.0
2011-10-13 12:05:00,25.6,25.61,25.56,25.58,5300.0,20.1284,20.1363,20.097,20.1127,5300.0
2011-10-13 12:10:00,25.58,25.58,25.54,25.55,8400.0,20.1127,20.1127,20.0813,20.0891,8400.0
2011-10-13 12:15:00,25.55,25.55,25.54,25.54,6500.0,20.0891,20.0891,20.0813,20.0813,6500.0
2011-10-13 12:20:00,25.54,25.57,25.54,25.55,6300.0,20.0813,20.1048,20.0813,20.0891,6300.0
2011-10-13 12:25:00,25.56,25.56,25.54,25.56,6400.0,20.097,20.097,20.0813,20.097,6400.0
2011-10-13 12:30:00,25.55,25.57,25.54,25.55,4900.0,20.0891,20.1048,20.0813,20.0891,4900.0
2011-10-13 12:35:00,25.55,25.55,25.53,25.55,3900.0,20.0891,20.0891,20.0734,20.0891,3900.0
2011-10-13 12:40:00,25.54,25.55,25.53,25.54,3700.0,20.0813,20.0891,20.0734,20.0813,3700.0
2011-10-13 12:45:00,25.53,25.58,25.53,25.57,6000.0,20.0734,20.1127,20.0734,20.1048,6000.0
2011-10-13 12:50:00,25.57,25.58,25.54,25.55,9600.0,20.1048,20.1127,20.0813,20.0891,9600.0
2011-10-13 12:55:00,25.56,25.57,25.55,25.56,5500.0,20.097,20.1048,20.0891,20.097,5500.0
2011-10-13 13:00:00,25.56,25.56,25.54,25.56,6100.0,20.097,20.097,20.0813,20.097,6100.0
2011-10-13 13:05:00,25.55,25.63,25.52,25.63,14300.0,20.0891,20.152,20.0655,20.152,14300.0
2011-10-13 13:10:00,25.63,25.69,25.62,25.69,5400.0,20.152,20.1992,20.1442,20.1992,5400.0
2011-10-13 13:15:00,25.69,25.7,25.66,25.67,8300.0,20.1992,20.2071,20.1756,20.1835,8300.0
2011-10-13 13:20:00,25.68,25.69,25.65,25.69,11700.0,20.1913,20.1992,20.1677,20.1992,11700.0
2011-10-13 13:25:00,25.69,25.77,25.69,25.75,10400.0,20.1992,20.2621,20.1992,20.2464,10400.0
2011-10-13 13:30:00,25.74,25.75,25.71,25.74,12800.0,20.2385,20.2464,20.2149,20.2385,12800.0
2011-10-13 13:35:00,25.74,25.77,25.72,25.75,5600.0,20.2385,20.2621,20.2228,20.2464,5600.0
2011-10-13 13:40:00,25.74,25.75,25.71,25.74,9100.0,20.2385,20.2464,20.2149,20.2385,9100.0
2011-10-13 13:45:00,25.75,25.76,25.74,25.75,6800.0,20.2464,20.2542,20.2385,20.2464,6800.0
2011-10-13 13:50:00,25.75,25.76,25.71,25.74,6200.0,20.2464,20.2542,20.2149,20.2385,6200.0
2011-10-13 13:55:00,25.73,25.74,25.69,25.7,4400.0,20.2306,20.2385,20.1992,20.2071,4400.0
2011-10-13 14:00:00,25.69,25.7,25.65,25.65,5500.0,20.1992,20.2071,20.1677,20.1677,5500.0
2011-10-13 14:05:00,25.65,25.67,25.65,25.67,4700.0,20.1677,20.1835,20.1677,20.1835,4700.0
2011-10-13 14:10:00,25.67,25.68,25.64,25.66,4700.0,20.1835,20.1913,20.1599,20.1756,4700.0
2011-10-13 14:15:00,25.66,25.7,25.66,25.7,4200.0,20.1756,20.2071,20.1756,20.2071,4200.0
2011-10-13 14:20:00,25.69,25.76,25.69,25.7,12200.0,20.1992,20.2542,20.1992,20.2071,12200.0
2011-10-13 14:25:00,25.7,25.7,25.67,25.7,8200.0,20.2071,20.2071,20.1835,20.2071,8200.0
2011-10-13 14:30:00,25.69,25.7,25.67,25.69,8700.0,20.1992,20.2071,20.1835,20.1992,8700.0
2011-10-13 14:35:00,25.69,25.7,25.67,25.68,4800.0,20.1992,20.2071,20.1835,20.1913,4800.0
2011-10-13 14:40:00,25.67,25.7,25.64,25.69,6300.0,20.1835,20.2071,20.1599,20.1992,6300.0
2011-10-13 14:45:00,25.69,25.78,25.67,25.77,11400.0,20.1992,20.27,20.1835,20.2621,11400.0
2011-10-13 14:50:00,25.77,25.81,25.75,25.81,8200.0,20.2621,20.2935,20.2464,20.2935,8200.0
2011-10-13 14:55:00,25.82,25.82,25.78,25.79,6900.0,20.3014,20.3014,20.27,20.2778,6900.0
2011-10-13 15:00:00,25.78,25.82,25.78,25.79,21100.0,20.27,20.3014,20.27,20.2778,21100.0
2011-10-13 15:05:00,25.8,25.84,25.8,25.81,11200.0,20.2857,20.3171,20.2857,20.2935,11200.0
2011-10-13 15:10:00,25.81,25.82,25.79,25.8,15500.0,20.2935,20.3014,20.2778,20.2857,15500.0
2011-10-13 15:15:00,25.8,25.84,25.79,25.83,10600.0,20.2857,20.3171,20.2778,20.3093,10600.0
2011-10-13 15:20:00,25.83,25.83,25.75,25.76,18800.0,20.3093,20.3093,20.2464,20.2542,18800.0
2011-10-13 15:25:00,25.75,25.75,25.69,25.71,11300.0,20.2464,20.2464,20.1992,20.2149,11300.0
2011-10-13 15:30:00,25.7,25.74,25.68,25.71,16500.0,20.2071,20.2385,20.1913,20.2149,16500.0
2011-10-13 15:35:00,25.72,25.75,25.7,25.71,16400.0,20.2228,20.2464,20.2071,20.2149,16400.0
2011-10-13 15:40:00,25.71,25.75,25.7,25.72,22500.0,20.2149,20.2464,20.2071,20.2228,22500.0
2011-10-13 15:45:00,25.72,25.73,25.66,25.71,58900.0,20.2228,20.2306,20.1756,20.2149,58900.0
2011-10-13 15:50:00,25.71,25.76,25.71,25.76,37400.0,20.2149,20.2542,20.2149,20.2542,37400.0
2011-10-13 15:55:00,25.76,25.79,25.73,25.75,92000.0,20.2542,20.2778,20.2306,20.2464,92000.0
2011-10-14 09:30:00,26.05,26.09,25.97,26.02,10900.0,20.4822,20.5137,20.4193,20.4587,10900.0
2011-10-14 09:35:00,26.04,26.1,26.03,26.06,11900.0,20.4744,20.5216,20.4665,20.4901,11900.0
2011-10-14 09:40:00,26.08,26.12,26.05,26.12,10400.0,20.5058,20.5373,20.4822,20.5373,10400.0
2011-10-14 09:45:00,26.11,26.16,26.11,26.13,7600.0,20.5294,20.5687,20.5294,20.5452,7600.0
2011-10-14 09:50:00,26.12,26.14,26.06,26.06,8700.0,20.5373,20.553,20.4901,20.4901,8700.0
2011-10-14 09:55:00,26.05,26.14,26.05,26.13,4900.0,20.4822,20.553,20.4822,20.5452,4900.0
2011-10-14 10:00:00,26.13,26.13,26.02,26.02,11200.0,20.5452,20.5452,20.4587,20.4587,11200.0
2011-10-14 10:05:00,26.03,26.07,26.03,26.03,12900.0,20.4665,20.498,20.4665,20.4665,12900.0
2011-10-14 10:10:00,26.01,26.03,25.99,25.99,11600.0,20.4508,20.4665,20.4351,20.4351,11600.0
2011-10-14 10:15:00,25.98,25.98,25.95,25.96,9900.0,20.4272,20.4272,20.4036,20.4115,9900.0
2011-10-14 10:20:00,25.97,26.03,25.95,26.03,9900.0,20.4193,20.4665,20.4036,20.4665,9900.0
2011-10-14 10:25:00,26.02,26.02,25.94,25.95,9800.0,20.4587,20.4587,20.3958,20.4036,9800.0
2011-10-14 10:30:00,25.94,26.0,25.94,26.0,11300.0,20.3958,20.4429,20.3958,20.4429,11300.0
2011-10-14 10:35:00,26.01,26.05,25.99,26.02,9100.0,20.4508,20.4822,20.4351,20.4587,9100.0
2011-10-14 10:40:00,26.02,26.06,25.99,26.06,10900.0,20.4587,20.4901,20.4351,20.4901,10900.0
2011-10-14 10:45:00,26.06,26.11,26.06,26.09,11300.0,20.4901,20.5294,20.4901,20.5137,11300.0
2011-10-14 10:50:00,26.1,26.12,26.1,26.11,10100.0,20.5216,20.5373,20.5216,20.5294,10100.0
2011-10-14 10:55:00,26.11,26.19,26.11,26.17,15800.0,20.5294,20.5923,20.5294,20.5766,15800.0
2011-10-14 11:00:00,26.18,26.2,26.18,26.2,13700.0,20.5845,20.6002,20.5845,20.6002,13700.0
2011-10-14 11:05:00,26.2,26.2,26.12,26.14,23300.0,20.6002,20.6002,20.5373,20.553,23300.0
2011-10-14 11:10:00,26.14,26.14,26.04,26.05,18000.0,20.553,20.553,20.4744,20.4822,18000.0
2011-10-14 11:15:00,26.05,26.05,26.02,26.04,13000.0,20.4822,20.4822,20.4587,20.4744,13000.0
2011-10-14 11:20:00,26.03,26.03,25.95,25.96,24900.0,20.4665,20.4665,20.4036,20.4115,24900.0
2011-10-14 11:25:00,25.96,25.96,25.89,25.89,11000.0,20.4115,20.4115,20.3564,20.3564,11000.0
2011-10-14 11:30:00,25.9,25.93,25.9,25.92,18200.0,20.3643,20.3879,20.3643,20.38,18200.0
2011-10-14 11:35:00,25.92,25.95,25.9,25.93,12500.0,20.38,20.4036,20.3643,20.3879,12500.0
2011-10-14 11:40:00,25.92,26.0,25.92,25.99,4800.0,20.38,20.4429,20.38,20.4351,4800.0
2011-10-14 11:45:00,25.99,26.03,25.99,26.01,5200.0,20.4351,20.4665,20.4351,20.4508,5200.0
2011-10-14 11:50:00,26.0,26.02,26.0,26.01,5500.0,20.4429,20.4587,20.4429,20.4508,5500.0
2011-10-14 11:55:00,26.01,26.02,25.98,25.99,7100.0,20.4508,20.4587,20.4272,20.4351,7100.0
2011-10-14 12:00:00,25.98,25.98,25.96,25.98,6000.0,20.4272,20.4272,20.4115,20.4272,6000.0
2011-10-14 12:05:00,25.98,26.0,25.96,26.0,5200.0,20.4272,20.4429,20.4115,20.4429,5200.0
2011-10-14 12:10:00,26.0,26.02,25.97,25.97,3700.0,20.4429,20.4587,20.4193,20.4193,3700.0
2011-10-14 12:15:00,25.98,25.99,25.98,25.99,3700.0,20.4272,20.4351,20.4272,20.4351,3700.0
2011-10-14 12:20:00,25.99,26.02,25.99,26.0,8300.0,20.4351,20.4587,20.4351,20.4429,8300.0
2011-10-14 12:25:00,26.0,26.02,25.98,26.01,3300.0,20.4429,20.4587,20.4272,20.4508,3300.0
2011-10-14 12:30:00,26.01,26.05,26.0,26.05,4300.0,20.4508,20.4822,20.4429,20.4822,4300.0
2011-10-14 12:35:00,26.06,26.08,26.06,26.06,4000.0,20.4901,20.5058,20.4901,20.4901,4000.0
2011-10-14 12:40:00,26.06,26.07,26.06,26.06,2000.0,20.4901,20.498,20.4901,20.4901,2000.0
2011-10-14 12:45:00,26.07,26.09,26.06,26.08,5700.0,20.498,20.5137,20.4901,20.5058,5700.0
2011-10-14 12:50:00,26.08,26.09,26.07,26.09,4600.0,20.5058,20.5137,20.498,20.5137,4600.0
2011-10-14 12:55:00,26.08,26.1,26.07,26.07,4600.0,20.5058,20.5216,20.498,20.498,4600.0
2011-10-14 13:00:00,26.08,26.09,26.05,26.07,10500.0,20.5058,20.5137,20.4822,20.498,10500.0
2011-10-14 13:05:00,26.08,26.08,26.06,26.06,5800.0,20.5058,20.5058,20.4901,20.4901,5800.0
2011-10-14 13:10:00,26.06,26.08,26.05,26.06,9000.0,20.4901,20.5058,20.4822,20.4901,9000.0
2011-10-14 13:15:00,26.06,26.07,26.02,26.02,13600.0,20.4901,20.498,20.4587,20.4587,13600.0
2011-10-14 13:20:00,26.02,26.06,26.0,26.02,45600.0,20.4587,20.4901,20.4429,20.4587,45600.0
2011-10-14 13:25:00,26.02,26.05,26.01,26.04,12900.0,20.4587,20.4822,20.4508,20.4744,12900.0
2011-10-14 13:30:00,26.04,26.05,26.04,26.04,3300.0,20.4744,20.4822,20.4744,20.4744,3300.0
2011-10-14 13:35:00,26.05,26.05,26.03,26.04,3700.0,20.4822,20.4822,20.4665,20.4744,3700.0
2011-10-14 13:40:00,26.04,26.07,26.03,26.07,4700.0,20.4744,20.498,20.4665,20.498,4700.0
2011-10-14 13:45:00,26.07,26.08,26.05,26.06,12500.0,20.498,20.5058,20.4822,20.4901,12500.0
2011-10-14 13:50:00,26.07,26.07,26.03,26.05,5200.0,20.498,20.498,20.4665,20.4822,5200.0
2011-10-14 13:55:00,26.06,26.08,26.05,26.05,16600.0,20.4901,20.5058,20.4822,20.4822,16600.0
2011-10-14 14:00:00,26.04,26.05,26.04,26.04,4700.0,20.4744,20.4822,20.4744,20.4744,4700.0
2011-10-14 14:05:00,26.04,26.06,26.03,26.05,7100.0,20.4744,20.4901,20.4665,20.4822,7100.0
2011-10-14 14:10:00,26.05,26.05,26.03,26.03,4100.0,20.4822,20.4822,20.4665,20.4665,4100.0
2011-10-14 14:15:00,26.03,26.06,26.03,26.04,6600.0,20.4665,20.4901,20.4665,20.4744,6600.0
2011-10-14 14:20:00,26.05,26.07,26.04,26.07,3800.0,20.4822,20.498,20.4744,20.498,3800.0
2011-10-14 14:25:00,26.07,26.07,26.05,26.06,5700.0,20.498,20.498,20.4822,20.4901,5700.0
2011-10-14 14:30:00,26.06,26.06,26.03,26.03,4300.0,20.4901,20.4901,20.4665,20.4665,4300.0
2011-10-14 14:35:00,26.03,26.06,26.03,26.05,8900.0,20.4665,20.4901,20.4665,20.4822,8900.0
2011-10-14 14:40:00,26.05,26.07,26.05,26.07,5600.0,20.4822,20.498,20.4822,20.498,5600.0
2011-10-14 14:45:00,26.07,26.07,26.06,26.06,3100.0,20.498,20.498,20.4901,20.4901,3100.0
2011-10-14 14:50:00,26.07,26.07,26.06,26.06,12100.0,20.498,20.498,20.4901,20.4901,12100.0
2011-10-14 14:55:00,26.07,26.08,26.06,26.07,20000.0,20.498,20.5058,20.4901,20.498,20000.0
2011-10-14 15:00:00,26.07,26.08,26.06,26.06,6800.0,20.498,20.5058,20.4901,20.4901,6800.0
2011-10-14 15:05:00,26.06,26.07,26.05,26.05,8600.0,20.4901,20.498,20.4822,20.4822,8600.0
2011-10-14 15:10:00,26.06,26.06,26.05,26.06,10000.0,20.4901,20.4901,20.4822,20.4901,10000.0
2011-10-14 15:15:00,26.06,26.07,26.06,26.07,7100.0,20.4901,20.498,20.4901,20.498,7100.0
2011-10-14 15:20:00,26.06,26.07,26.05,26.07,17500.0,20.4901,20.498,20.4822,20.498,17500.0
2011-10-14 15:25:00,26.06,26.07,26.06,26.06,11400.0,20.4901,20.498,20.4901,20.4901,11400.0
2011-10-14 15:30:00,26.07,26.12,26.06,26.11,30600.0,20.498,20.5373,20.4901,20.5294,30600.0
2011-10-14 15:35:00,26.11,26.12,26.06,26.06,18800.0,20.5294,20.5373,20.4901,20.4901,18800.0
2011-10-14 15:40:00,26.05,26.07,26.03,26.04,24500.0,20.4822,20.498,20.4665,20.4744,24500.0
2011-10-14 15:45:00,26.04,26.06,26.0,26.02,26000.0,20.4744,20.4901,20.4429,20.4587,26000.0
2011-10-14 15:50:00,26.02,26.03,25.97,26.02,44900.0,20.4587,20.4665,20.4193,20.4587,44900.0
2011-10-14 15:55:00,26.02,26.1,26.01,26.1,115400.0,20.4587,20.5216,20.4508,20.5216,115400.0
2011-10-17 09:30:00,25.94,25.99,25.93,25.93,18500.0,20.3958,20.4351,20.3879,20.3879,18500.0
2011-10-17 09:35:00,25.94,26.01,25.93,25.94,12500.0,20.3958,20.4508,20.3879,20.3958,12500.0
2011-10-17 09:40:00,25.97,25.97,25.94,25.96,8500.0,20.4193,20.4193,20.3958,20.4115,8500.0
2011-10-17 09:45:00,25.96,25.96,25.86,25.89,12200.0,20.4115,20.4115,20.3329,20.3564,12200.0
2011-10-17 09:50:00,25.89,25.92,25.82,25.82,7500.0,20.3564,20.38,20.3014,20.3014,7500.0
2011-10-17 09:55:00,25.79,25.81,25.74,25.75,14400.0,20.2778,20.2935,20.2385,20.2464,14400.0
2011-10-17 10:00:00,25.76,25.77,25.72,25.74,13300.0,20.2542,20.2621,20.2228,20.2385,13300.0
2011-10-17 10:05:00,25.74,25.75,25.72,25.73,10300.0,20.2385,20.2464,20.2228,20.2306,10300.0
2011-10-17 10:10:00,25.73,25.74,25.7,25.72,8000.0,20.2306,20.2385,20.2071,20.2228,8000.0
2011-10-17 10:15:00,25.72,25.72,25.68,25.69,12900.0,20.2228,20.2228,20.1913,20.1992,12900.0
2011-10-17 10:20:00,25.69,25.73,25.68,25.7,17800.0,20.1992,20.2306,20.1913,20.2071,17800.0
2011-10-17 10:25:00,25.7,25.71,25.67,25.67,15800.0,20.2071,20.2149,20.1835,20.1835,15800.0
2011-10-17 10:30:00,25.67,25.75,25.67,25.73,16000.0,20.1835,20.2464,20.1835,20.2306,16000.0
2011-10-17 10:35:00,25.73,25.76,25.72,25.74,12200.0,20.2306,20.2542,20.2228,20.2385,12200.0
2011-10-17 10:40:00,25.73,25.74,25.66,25.66,10800.0,20.2306,20.2385,20.1756,20.1756,10800.0
2011-10-17 10:45:00,25.64,25.67,25.63,25.64,9600.0,20.1599,20.1835,20.152,20.1599,9600.0
2011-10-17 10:50:00,25.64,25.68,25.62,25.68,8300.0,20.1599,20.1913,20.1442,20.1913,8300.0
2011-10-17 10:55:00,25.66,25.68,25.65,25.67,7800.0,20.1756,20.1913,20.1677,20.1835,7800.0
2011-10-17 11:00:00,25.66,25.69,25.66,25.67,9000.0,20.1756,20.1992,20.1756,20.1835,9000.0
2011-10-17 11:05:00,25.69,25.71,25.68,25.71,7400.0,20.1992,20.2149,20.1913,20.2149,7400.0
2011-10-17 11:10:00,25.7,25.71,25.68,25.7,5600.0,20.2071,20.2149,20.1913,20.2071,5600.0
2011-10-17 11:15:00,25.71,25.72,25.69,25.7,7100.0,20.2149,20.2228,20.1992,20.2071,7100.0
2011-10-17 11:20:00,25.7,25.75,25.7,25.75,6300.0,20.2071,20.2464,20.2071,20.2464,6300.0
2011-10-17 11:25:00,25.74,25.77,25.73,25.76,10800.0,20.2385,20.2621,20.2306,20.2542,10800.0
2011-10-17 11:30:00,25.75,25.76,25.72,25.73,10000.0,20.2464,20.2542,20.2228,20.2306,10000.0
2011-10-17 11:35:00,25.72,25.73,25.7,25.7,6700.0,20.2228,20.2306,20.2071,20.2071,6700.0
2011-10-17 11:40:00,25.7,25.71,25.68,25.69,9900.0,20.2071,20.2149,20.1913,20.1992,9900.0
2011-10-17 11:45:00,25.68,25.69,25.62,25.63,17300.0,20.1913,20.1992,20.1442,20.152,17300.0
2011-10-17 11:50:00,25.63,25.65,25.62,25.64,9100.0,20.152,20.1677,20.1442,20.1599,9100.0
2011-10-17 11:55:00,25.64,25.68,25.63,25.64,14500.0,20.1599,20.1913,20.152,20.1599,14500.0
2011-10-17 12:00:00,25.63,25.66,25.62,25.66,4600.0,20.152,20.1756,20.1442,20.1756,4600.0
2011-10-17 12:05:00,25.65,25.67,25.64,25.65,13200.0,20.1677,20.1835,20.1599,20.1677,13200.0
2011-10-17 12:10:00,25.64,25.66,25.64,25.65,9400.0,20.1599,20.1756,20.1599,20.1677,9400.0
2011-10-17 12:15:00,25.65,25.71,25.65,25.71,5000.0,20.1677,20.2149,20.1677,20.2149,5000.0
2011-10-17 12:20:00,25.71,25.73,25.7,25.71,12000.0,20.2149,20.2306,20.2071,20.2149,12000.0
2011-10-17 12:25:00,25.71,25.72,25.7,25.72,6900.0,20.2149,20.2228,20.2071,20.2228,6900.0
2011-10-17 12:30:00,25.71,25.74,25.7,25.74,7600.0,20.2149,20.2385,20.2071,20.2385,7600.0
2011-10-17 12:35:00,25.73,25.74,25.69,25.71,10300.0,20.2306,20.2385,20.1992,20.2149,10300.0
2011-10-17 12:40:00,25.72,25.79,25.72,25.78,12300.0,20.2228,20.2778,20.2228,20.27,12300.0
2011-10-17 12:45:00,25.78,25.79,25.69,25.7,16500.0,20.27,20.2778,20.1992,20.2071,16500.0
2011-10-17 12:50:00,25.71,25.75,25.7,25.72,20100.0,20.2149,20.2464,20.2071,20.2228,20100.0
2011-10-17 12:55:00,25.72,25.76,25.72,25.75,9100.0,20.2228,20.2542,20.2228,20.2464,9100.0
2011-10-17 13:00:00,25.74,25.76,25.73,25.75,16800.0,20.2385,20.2542,20.2306,20.2464,16800.0
2011-10-17 13:05:00,25.76,25.79,25.75,25.78,10100.0,20.2542,20.2778,20.2464,20.27,10100.0
2011-10-17 13:10:00,25.78,25.8,25.77,25.79,10300.0,20.27,20.2857,20.2621,20.2778,10300.0
2011-10-17 13:15:00,25.78,25.8,25.76,25.8,7300.0,20.27,20.2857,20.2542,20.2857,7300.0
2011-10-17 13:20:00,25.81,25.84,25.81,25.83,11500.0,20.2935,20.3171,20.2935,20.3093,11500.0
2011-10-17 13:25:00,25.83,25.84,25.8,25.8,15300.0,20.3093,20.3171,20.2857,20.2857,15300.0
2011-10-17 13:30:00,25.79,25.8,25.77,25.79,8000.0,20.2778,20.2857,20.2621,20.2778,8000.0
2011-10-17 13:35:00,25.77,25.78,25.7,25.73,23300.0,20.2621,20.27,20.2071,20.2306,23300.0
2011-10-17 13:40:00,25.74,25.8,25.73,25.76,23200.0,20.2385,20.2857,20.2306,20.2542,23200.0
2011-10-17 13:45:00,25.76,25.8,25.76,25.77,12600.0,20.2542,20.2857,20.2542,20.2621,12600.0
2011-10-17 13:50:00,25.78,25.81,25.76,25.78,11400.0,20.27,20.2935,20.2542,20.27,11400.0
2011-10-17 13:55:00,25.78,25.8,25.77,25.8,14200.0,20.27,20.2857,20.2621,20.2857,14200.0
2011-10-17 14:00:00,25.79,25.8,25.76,25.78,11400.0,20.2778,20.2857,20.2542,20.27,11400.0
2011-10-17 14:05:00,25.77,25.78,25.71,25.71,25000.0,20.2621,20.27,20.2149,20.2149,25000.0
2011-10-17 14:10:00,25.72,25.73,25.7,25.72,42200.0,20.2228,20.2306,20.2071,20.2228,42200.0
2011-10-17 14:15:00,25.71,25.71,25.67,25.68,26300.0,20.2149,20.2149,20.1835,20.1913,26300.0
2011-10-17 14:20:00,25.67,25.68,25.65,25.66,55300.0,20.1835,20.1913,20.1677,20.1756,55300.0
2011-10-17 14:25:00,25.66,25.69,25.65,25.68,7700.0,20.1756,20.1992,20.1677,20.1913,7700.0
2011-10-17 14:30:00,25.68,25.69,25.64,25.65,12200.0,20.1913,20.1992,20.1599,20.1677,12200.0
2011-10-17 14:35:00,25.65,25.66,25.61,25.63,17900.0,20.1677,20.1756,20.1363,20.152,17900.0
2011-10-17 14:40:00,25.62,25.64,25.61,25.63,15000.0,20.1442,20.1599,20.1363,20.152,15000.0
2011-10-17 14:45:00,25.63,25.63,25.59,25.62,10600.0,20.152,20.152,20.1206,20.1442,10600.0
2011-10-17 14:50:00,25.61,25.64,25.6,25.64,11200.0,20.1363,20.1599,20.1284,20.1599,11200.0
2011-10-17 14:55:00,25.64,25.71,25.64,25.7,13300.0,20.1599,20.2149,20.1599,20.2071,13300.0
2011-10-17 15:00:00,25.69,25.76,25.69,25.75,7300.0,20.1992,20.2542,20.1992,20.2464,7300.0
2011-10-17 15:05:00,25.75,25.77,25.72,25.73,12000.0,20.2464,20.2621,20.2228,20.2306,12000.0
2011-10-17 15:10:00,25.72,25.78,25.72,25.74,12000.0,20.2228,20.27,20.2228,20.2385,12000.0
2011-10-17 15:15:00,25.74,25.77,25.73,25.74,17200.0,20.2385,20.2621,20.2306,20.2385,17200.0
2011-10-17 15:20:00,25.73,25.74,25.71,25.73,17700.0,20.2306,20.2385,20.2149,20.2306,17700.0
2011-10-17 15:25:00,25.74,25.75,25.7,25.74,24700.0,20.2385,20.2464,20.2071,20.2385,24700.0
2011-10-17 15:30:00,25.74,25.77,25.69,25.71,37700.0,20.2385,20.2621,20.1992,20.2149,37700.0
2011-10-17 15:35:00,25.71,25.71,25.64,25.64,43000.0,20.2149,20.2149,20.1599,20.1599,43000.0
2011-10-17 15:40:00,25.63,25.75,25.63,25.75,71600.0,20.152,20.2464,20.152,20.2464,71600.0
2011-10-17 15:45:00,25.75,25.77,25.66,25.7,92700.0,20.2464,20.2621,20.1756,20.2071,92700.0
2011-10-17 15:50:00,25.7,25.74,25.63,25.64,73800.0,20.2071,20.2385,20.152,20.1599,73800.0
2011-10-17 15:55:00,25.64,25.65,25.55,25.61,168000.0,20.1599,20.1677,20.0891,20.1363,168000.0
2011-10-18 09:30:00,25.55,25.63,25.51,25.62,13500.0,20.0891,20.152,20.0577,20.1442,13500.0
2011-10-18 09:35:00,25.64,25.71,25.59,25.66,15200.0,20.1599,20.2149,20.1206,20.1756,15200.0
2011-10-18 09:40:00,25.64,25.7,25.63,25.69,13300.0,20.1599,20.2071,20.152,20.1992,13300.0
2011-10-18 09:45:00,25.7,25.7,25.55,25.55,19400.0,20.2071,20.2071,20.0891,20.0891,19400.0
2011-10-18 09:50:00,25.54,25.55,25.47,25.5,8300.0,20.0813,20.0891,20.0262,20.0498,8300.0
2011-10-18 09:55:00,25.5,25.5,25.42,25.45,8800.0,20.0498,20.0498,19.9869,20.0105,8800.0
2011-10-18 10:00:00,25.46,25.47,25.35,25.36,15600.0,20.0184,20.0262,19.9319,19.9397,15600.0
2011-10-18 10:05:00,25.36,25.4,25.36,25.37,55800.0,19.9397,19.9712,19.9397,19.9476,55800.0
2011-10-18 10:10:00,25.38,25.39,25.31,25.31,47200.0,19.9555,19.9633,19.9004,19.9004,47200.0
2011-10-18 10:15:00,25.31,25.33,25.28,25.28,15600.0,19.9004,19.9161,19.8768,19.8768,15600.0
2011-10-18 10:20:00,25.28,25.37,25.28,25.36,28800.0,19.8768,19.9476,19.8768,19.9397,28800.0
2011-10-18 10:25:00,25.36,25.49,25.36,25.49,11900.0,19.9397,20.0419,19.9397,20.0419,11900.0
2011-10-18 10:30:00,25.49,25.5,25.47,25.49,11600.0,20.0419,20.0498,20.0262,20.0419,11600.0
2011-10-18 10:35:00,25.49,25.53,25.47,25.48,8500.0,20.0419,20.0734,20.0262,20.0341,8500.0
2011-10-18 10:40:00,25.48,25.59,25.48,25.56,12500.0,20.0341,20.1206,20.0341,20.097,12500.0
2011-10-18 10:45:00,25.56,25.6,25.55,25.58,10700.0,20.097,20.1284,20.0891,20.1127,10700.0
2011-10-18 10:50:00,25.59,25.64,25.59,25.63,27000.0,20.1206,20.1599,20.1206,20.152,27000.0
2011-10-18 10:55:00,25.62,25.66,25.62,25.64,21200.0,20.1442,20.1756,20.1442,20.1599,21200.0
2011-10-18 11:00:00,25.64,25.65,25.61,25.65,19000.0,20.1599,20.1677,20.1363,20.1677,19000.0
2011-10-18 11:05:00,25.64,25.67,25.63,25.65,13900.0,20.1599,20.1835,20.152,20.1677,13900.0
2011-10-18 11:10:00,25.66,25.7,25.64,25.67,10800.0,20.1756,20.2071,20.1599,20.1835,10800.0
2011-10-18 11:15:00,25.65,25.65,25.62,25.64,9700.0,20.1677,20.1677,20.1442,20.1599,9700.0
2011-10-18 11:20:00,25.64,25.65,25.62,25.65,12000.0,20.1599,20.1677,20.1442,20.1677,12000.0
2011-10-18 11:25:00,25.65,25.67,25.62,25.64,21000.0,20.1677,20.1835,20.1442,20.1599,21000.0
2011-10-18 11:30:00,25.65,25.7,25.64,25.7,10200.0,20.1677,20.2071,20.1599,20.2071,10200.0
2011-10-18 11:35:00,25.71,25.8,25.71,25.78,14900.0,20.2149,20.2857,20.2149,20.27,14900.0
2011-10-18 11:40:00,25.78,25.85,25.78,25.85,10600.0,20.27,20.325,20.27,20.325,10600.0
2011-10-18 11:45:00,25.84,25.85,25.8,25.85,11100.0,20.3171,20.325,20.2857,20.325,11100.0
2011-10-18 11:50:00,25.85,25.87,25.82,25.83,11900.0,20.325,20.3407,20.3014,20.3093,11900.0
2011-10-18 11:55:00,25.83,25.89,25.83,25.88,12100.0,20.3093,20.3564,20.3093,20.3486,12100.0
2011-10-18 12:00:00,25.88,25.89,25.85,25.87,12800.0,20.3486,20.3564,20.325,20.3407,12800.0
2011-10-18 12:05:00,25.88,25.89,25.85,25.85,10100.0,20.3486,20.3564,20.325,20.325,10100.0
2011-10-18 12:10:00,25.85,25.85,25.81,25.82,7300.0,20.325,20.325,20.2935,20.3014,7300.0
2011-10-18 12:15:00,25.82,25.82,25.78,25.78,8900.0,20.3014,20.3014,20.27,20.27,8900.0
2011-10-18 12:20:00,25.79,25.81,25.78,25.8,9200.0,20.2778,20.2935,20.27,20.2857,9200.0
2011-10-18 12:25:00,25.8,25.8,25.75,25.76,16500.0,20.2857,20.2857,20.2464,20.2542,16500.0
2011-10-18 12:30:00,25.76,25.79,25.76,25.77,4300.0,20.2542,20.2778,20.2542,20.2621,4300.0
2011-10-18 12:35:00,25.77,25.84,25.77,25.84,8000.0,20.2621,20.3171,20.2621,20.3171,8000.0
2011-10-18 12:40:00,25.84,25.89,25.84,25.88,6400.0,20.3171,20.3564,20.3171,20.3486,6400.0
2011-10-18 12:45:00,25.89,25.92,25.89,25.91,9500.0,20.3564,20.38,20.3564,20.3722,9500.0
2011-10-18 12:50:00,25.91,25.92,25.89,25.9,8100.0,20.3722,20.38,20.3564,20.3643,8100.0
2011-10-18 12:55:00,25.89,25.91,25.88,25.89,2700.0,20.3564,20.3722,20.3486,20.3564,2700.0
2011-10-18 13:00:00,25.89,25.92,25.88,25.88,7600.0,20.3564,20.38,20.3486,20.3486,7600.0
2011-10-18 13:05:00,25.88,25.89,25.88,25.88,3400.0,20.3486,20.3564,20.3486,20.3486,3400.0
2011-10-18 13:10:00,25.88,25.89,25.84,25.84,6400.0,20.3486,20.3564,20.3171,20.3171,6400.0
2011-10-18 13:15:00,25.85,25.85,25.83,25.83,6200.0,20.325,20.325,20.3093,20.3093,6200.0
2011-10-18 13:20:00,25.83,25.84,25.82,25.83,1500.0,20.3093,20.3171,20.3014,20.3093,1500.0
2011-10-18 13:25:00,25.83,25.86,25.82,25.86,5900.0,20.3093,20.3329,20.3014,20.3329,5900.0
2011-10-18 13:30:00,25.86,25.87,25.85,25.87,4000.0,20.3329,20.3407,20.325,20.3407,4000.0
2011-10-18 13:35:00,25.86,25.89,25.86,25.88,5800.0,20.3329,20.3564,20.3329,20.3486,5800.0
2011-10-18 13:40:00,25.87,25.88,25.84,25.84,4000.0,20.3407,20.3486,20.3171,20.3171,4000.0
2011-10-18 13:45:00,25.84,25.88,25.83,25.87,14200.0,20.3171,20.3486,20.3093,20.3407,14200.0
2011-10-18 13:50:00,25.88,25.93,25.88,25.91,11100.0,20.3486,20.3879,20.3486,20.3722,11100.0
2011-10-18 13:55:00,25.91,25.91,25.85,25.86,6300.0,20.3722,20.3722,20.325,20.3329,6300.0
2011-10-18 14:00:00,25.87,25.89,25.86,25.88,11300.0,20.3407,20.3564,20.3329,20.3486,11300.0
2011-10-18 14:05:00,25.89,25.91,25.88,25.9,6500.0,20.3564,20.3722,20.3486,20.3643,6500.0
2011-10-18 14:10:00,25.9,25.96,25.89,25.95,15100.0,20.3643,20.4115,20.3564,20.4036,15100.0
2011-10-18 14:15:00,25.95,25.95,25.9,25.91,8800.0,20.4036,20.4036,20.3643,20.3722,8800.0
2011-10-18 14:20:00,25.91,25.93,25.89,25.92,9800.0,20.3722,20.3879,20.3564,20.38,9800.0
2011-10-18 14:25:00,25.92,25.94,25.92,25.92,8300.0,20.38,20.3958,20.38,20.38,8300.0
2011-10-18 14:30:00,25.92,25.98,25.92,25.98,14300.0,20.38,20.4272,20.38,20.4272,14300.0
2011-10-18 14:35:00,25.98,25.98,25.91,25.91,7900.0,20.4272,20.4272,20.3722,20.3722,7900.0
2011-10-18 14:40:00,25.91,25.93,25.89,25.91,7100.0,20.3722,20.3879,20.3564,20.3722,7100.0
2011-10-18 14:45:00,25.9,25.93,25.9,25.91,4700.0,20.3643,20.3879,20.3643,20.3722,4700.0
2011-10-18 14:50:00,25.91,25.94,25.9,25.92,15900.0,20.3722,20.3958,20.3643,20.38,15900.0
2011-10-18 14:55:00,25.92,25.94,25.89,25.94,12000.0,20.38,20.3958,20.3564,20.3958,12000.0
2011-10-18 15:00:00,25.94,26.08,25.94,26.06,22200.0,20.3958,20.5058,20.3958,20.4901,22200.0
2011-10-18 15:05:00,26.06,26.16,26.06,26.13,30200.0,20.4901,20.5687,20.4901,20.5452,30200.0
2011-10-18 15:10:00,26.14,26.32,26.14,26.25,63900.0,20.553,20.6945,20.553,20.6395,63900.0
2011-10-18 15:15:00,26.26,26.34,26.25,26.25,62900.0,20.6474,20.7103,20.6395,20.6395,62900.0
2011-10-18 15:20:00,26.25,26.31,26.2,26.23,47700.0,20.6395,20.6867,20.6002,20.6238,47700.0
2011-10-18 15:25:00,26.21,26.27,26.16,26.16,44700.0,20.6081,20.6552,20.5687,20.5687,44700.0
2011-10-18 15:30:00,26.17,26.18,26.1,26.12,43900.0,20.5766,20.5845,20.5216,20.5373,43900.0
2011-10-18 15:35:00,26.11,26.23,26.11,26.19,75700.0,20.5294,20.6238,20.5294,20.5923,75700.0
2011-10-18 15:40:00,26.18,26.27,26.16,26.25,63700.0,20.5845,20.6552,20.5687,20.6395,63700.0
2011-10-18 15:45:00,26.26,26.33,26.26,26.31,80300.0,20.6474,20.7024,20.6474,20.6867,80300.0
2011-10-18 15:50:00,26.31,26.4,26.31,26.39,97800.0,20.6867,20.7574,20.6867,20.7496,97800.0
2011-10-18 15:55:00,26.39,26.42,26.25,26.31,354400.0,20.7496,20.7732,20.6395,20.6867,354400.0
2011-10-19 09:30:00,26.32,26.32,26.26,26.29,10600.0,20.6945,20.6945,20.6474,20.671,10600.0
2011-10-19 09:35:00,26.29,26.3,26.21,26.26,11700.0,20.671,20.6788,20.6081,20.6474,11700.0
2011-10-19 09:40:00,26.25,26.26,26.17,26.21,12500.0,20.6395,20.6474,20.5766,20.6081,12500.0
2011-10-19 09:45:00,26.22,26.22,26.12,26.13,29500.0,20.6159,20.6159,20.5373,20.5452,29500.0
2011-10-19 09:50:00,26.14,26.17,26.07,26.08,20200.0,20.553,20.5766,20.498,20.5058,20200.0
2011-10-19 09:55:00,26.07,26.09,26.04,26.06,52000.0,20.498,20.5137,20.4744,20.4901,52000.0
2011-10-19 10:00:00,26.06,26.07,25.98,26.0,40200.0,20.4901,20.498,20.4272,20.4429,40200.0
2011-10-19 10:05:00,26.0,26.02,25.97,26.02,17500.0,20.4429,20.4587,20.4193,20.4587,17500.0
2011-10-19 10:10:00,26.02,26.04,26.0,26.0,26500.0,20.4587,20.4744,20.4429,20.4429,26500.0
2011-10-19 10:15:00,26.0,26.01,25.95,25.96,21600.0,20.4429,20.4508,20.4036,20.4115,21600.0
2011-10-19 10:20:00,25.95,25.98,25.94,25.96,25400.0,20.4036,20.4272,20.3958,20.4115,25400.0
2011-10-19 10:25:00,25.96,25.98,25.94,25.96,29100.0,20.4115,20.4272,20.3958,20.4115,29100.0
2011-10-19 10:30:00,25.96,25.97,25.93,25.93,11500.0,20.4115,20.4193,20.3879,20.3879,11500.0
2011-10-19 10:35:00,25.94,25.94,25.91,25.92,6300.0,20.3958,20.3958,20.3722,20.38,6300.0
2011-10-19 10:40:00,25.92,25.96,25.92,25.92,6700.0,20.38,20.4115,20.38,20.38,6700.0
2011-10-19 10:45:00,25.92,25.97,25.92,25.94,9300.0,20.38,20.4193,20.38,20.3958,9300.0
2011-10-19 10:50:00,25.96,25.98,25.92,25.96,12900.0,20.4115,20.4272,20.38,20.4115,12900.0
2011-10-19 10:55:00,25.96,25.99,25.95,25.95,11400.0,20.4115,20.4351,20.4036,20.4036,11400.0
2011-10-19 11:00:00,25.93,25.95,25.9,25.9,10300.0,20.3879,20.4036,20.3643,20.3643,10300.0
2011-10-19 11:05:00,25.9,25.92,25.9,25.92,8200.0,20.3643,20.38,20.3643,20.38,8200.0
2011-10-19 11:10:00,25.92,25.94,25.89,25.92,11900.0,20.38,20.3958,20.3564,20.38,11900.0
2011-10-19 11:15:00,25.93,25.96,25.9,25.9,7200.0,20.3879,20.4115,20.3643,20.3643,7200.0
2011-10-19 11:20:00,25.89,25.93,25.88,25.93,5500.0,20.3564,20.3879,20.3486,20.3879,5500.0
2011-10-19 11:25:00,25.92,26.0,25.92,25.99,7000.0,20.38,20.4429,20.38,20.4351,7000.0
2011-10-19 11:30:00,26.0,26.01,25.98,25.98,19400.0,20.4429,20.4508,20.4272,20.4272,19400.0
2011-10-19 11:35:00,25.98,26.0,25.98,25.99,4000.0,20.4272,20.4429,20.4272,20.4351,4000.0
2011-10-19 11:40:00,25.98,26.0,25.95,26.0,5300.0,20.4272,20.4429,20.4036,20.4429,5300.0
2011-10-19 11:45:00,26.0,26.0,25.95,25.96,4700.0,20.4429,20.4429,20.4036,20.4115,4700.0
2011-10-19 11:50:00,25.96,25.96,25.95,25.95,4500.0,20.4115,20.4115,20.4036,20.4036,4500.0
2011-10-19 11:55:00,25.95,25.95,25.89,25.89,6900.0,20.4036,20.4036,20.3564,20.3564,6900.0
2011-10-19 12:00:00,25.89,25.91,25.88,25.9,2800.0,20.3564,20.3722,20.3486,20.3643,2800.0
2011-10-19 12:05:00,25.9,25.91,25.86,25.87,13700.0,20.3643,20.3722,20.3329,20.3407,13700.0
2011-10-19 12:10:00,25.86,25.89,25.85,25.88,5000.0,20.3329,20.3564,20.325,20.3486,5000.0
2011-10-19 12:15:00,25.89,25.93,25.89,25.91,2300.0,20.3564,20.3879,20.3564,20.3722,2300.0
2011-10-19 12:20:00,25.91,25.94,25.91,25.94,4300.0,20.3722,20.3958,20.3722,20.3958,4300.0
2011-10-19 12:25:00,25.96,25.96,25.94,25.95,7800.0,20.4115,20.4115,20.3958,20.4036,7800.0
2011-10-19 12:30:00,25.94,25.94,25.91,25.92,6900.0,20.3958,20.3958,20.3722,20.38,6900.0
2011-10-19 12:35:00,25.93,25.99,25.93,25.99,6000.0,20.3879,20.4351,20.3879,20.4351,6000.0
2011-10-19 12:40:00,25.97,25.97,25.93,25.95,7200.0,20.4193,20.4193,20.3879,20.4036,7200.0
2011-10-19 12:45:00,25.95,25.95,25.93,25.93,5200.0,20.4036,20.4036,20.3879,20.3879,5200.0
2011-10-19 12:50:00,25.94,25.97,25.94,25.95,9900.0,20.3958,20.4193,20.3958,20.4036,9900.0
2011-10-19 12:55:00,25.95,25.95,25.93,25.93,4300.0,20.4036,20.4036,20.3879,20.3879,4300.0
2011-10-19 13:00:00,25.92,25.96,25.92,25.96,4000.0,20.38,20.4115,20.38,20.4115,4000.0
2011-10-19 13:05:00,25.95,25.97,25.93,25.96,6500.0,20.4036,20.4193,20.3879,20.4115,6500.0
2011-10-19 13:10:00,25.96,25.96,25.95,25.95,4900.0,20.4115,20.4115,20.4036,20.4036,4900.0
2011-10-19 13:15:00,25.95,25.96,25.93,25.93,5500.0,20.4036,20.4115,20.3879,20.3879,5500.0
2011-10-19 13:20:00,25.93,25.95,25.92,25.94,3100.0,20.3879,20.4036,20.38,20.3958,3100.0
2011-10-19 13:25:00,25.94,25.97,25.94,25.94,8400.0,20.3958,20.4193,20.3958,20.3958,8400.0
2011-10-19 13:30:00,25.93,25.93,25.88,25.89,9800.0,20.3879,20.3879,20.3486,20.3564,9800.0
2011-10-19 13:35:00,25.89,25.89,25.84,25.84,5200.0,20.3564,20.3564,20.3171,20.3171,5200.0
2011-10-19 13:40:00,25.83,25.84,25.82,25.83,10400.0,20.3093,20.3171,20.3014,20.3093,10400.0
2011-10-19 13:45:00,25.83,25.83,25.78,25.79,8700.0,20.3093,20.3093,20.27,20.2778,8700.0
2011-10-19 13:50:00,25.79,25.83,25.78,25.82,10400.0,20.2778,20.3093,20.27,20.3014,10400.0
2011-10-19 13:55:00,25.82,25.84,25.81,25.84,3000.0,20.3014,20.3171,20.2935,20.3171,3000.0
2011-10-19 14:00:00,25.83,25.84,25.78,25.78,10300.0,20.3093,20.3171,20.27,20.27,10300.0
2011-10-19 14:05:00,25.78,25.78,25.66,25.66,19000.0,20.27,20.27,20.1756,20.1756,19000.0
2011-10-19 14:10:00,25.66,25.7,25.62,25.62,13600.0,20.1756,20.2071,20.1442,20.1442,13600.0
2011-10-19 14:15:00,25.63,25.69,25.63,25.67,16400.0,20.152,20.1992,20.152,20.1835,16400.0
2011-10-19 14:20:00,25.66,25.67,25.62,25.62,12600.0,20.1756,20.1835,20.1442,20.1442,12600.0
2011-10-19 14:25:00,25.62,25.63,25.6,25.6,14600.0,20.1442,20.152,20.1284,20.1284,14600.0
2011-10-19 14:30:00,25.59,25.61,25.55,25.58,15000.0,20.1206,20.1363,20.0891,20.1127,15000.0
2011-10-19 14:35:00,25.57,25.62,25.57,25.58,13100.0,20.1048,20.1442,20.1048,20.1127,13100.0
2011-10-19 14:40:00,25.58,25.59,25.53,25.57,11900.0,20.1127,20.1206,20.0734,20.1048,11900.0
2011-10-19 14:45:00,25.56,25.67,25.56,25.63,15100.0,20.097,20.1835,20.097,20.152,15100.0
2011-10-19 14:50:00,25.63,25.63,25.58,25.58,15300.0,20.152,20.152,20.1127,20.1127,15300.0
2011-10-19 14:55:00,25.58,25.6,25.55,25.58,12700.0,20.1127,20.1284,20.0891,20.1127,12700.0
2011-10-19 15:00:00,25.57,25.58,25.53,25.53,10700.0,20.1048,20.1127,20.0734,20.0734,10700.0
2011-10-19 15:05:00,25.54,25.62,25.53,25.58,14800.0,20.0813,20.1442,20.0734,20.1127,14800.0
2011-10-19 15:10:00,25.58,25.6,25.55,25.59,16700.0,20.1127,20.1284,20.0891,20.1206,16700.0
2011-10-19 15:15:00,25.59,25.65,25.59,25.63,15400.0,20.1206,20.1677,20.1206,20.152,15400.0
2011-10-19 15:20:00,25.62,25.64,25.58,25.61,14500.0,20.1442,20.1599,20.1127,20.1363,14500.0
2011-10-19 15:25:00,25.62,25.64,25.56,25.56,14200.0,20.1442,20.1599,20.097,20.097,14200.0
2011-10-19 15:30:00,25.55,25.65,25.55,25.64,19600.0,20.0891,20.1677,20.0891,20.1599,19600.0
2011-10-19 15:35:00,25.64,25.64,25.56,25.57,23400.0,20.1599,20.1599,20.097,20.1048,23400.0
2011-10-19 15:40:00,25.57,25.63,25.5,25.57,46700.0,20.1048,20.152,20.0498,20.1048,46700.0
2011-10-19 15:45:00,25.58,25.64,25.53,25.6,56100.0,20.1127,20.1599,20.0734,20.1284,56100.0
2011-10-19 15:50:00,25.62,25.62,25.54,25.59,47100.0,20.1442,20.1442,20.0813,20.1206,47100.0
2011-10-19 15:55:00,25.58,25.58,25.51,25.55,124100.0,20.1127,20.1127,20.0577,20.0891,124100.0
2011-10-20 09:30:00,25.55,25.69,25.55,25.68,30800.0,20.0891,20.1992,20.0891,20.1913,30800.0
2011-10-20 09:35:00,25.67,25.76,25.67,25.73,33500.0,20.1835,20.2542,20.1835,20.2306,33500.0
2011-10-20 09:40:00,25.73,25.78,25.69,25.77,22700.0,20.2306,20.27,20.1992,20.2621,22700.0
2011-10-20 09:45:00,25.76,25.83,25.74,25.76,20500.0,20.2542,20.3093,20.2385,20.2542,20500.0
2011-10-20 09:50:00,25.76,25.78,25.66,25.66,22700.0,20.2542,20.27,20.1756,20.1756,22700.0
2011-10-20 09:55:00,25.67,25.69,25.64,25.68,19300.0,20.1835,20.1992,20.1599,20.1913,19300.0
2011-10-20 10:00:00,25.64,25.79,25.64,25.74,23400.0,20.1599,20.2778,20.1599,20.2385,23400.0
2011-10-20 10:05:00,25.74,25.77,25.7,25.76,13200.0,20.2385,20.2621,20.2071,20.2542,13200.0
2011-10-20 10:10:00,25.77,25.85,25.77,25.82,12700.0,20.2621,20.325,20.2621,20.3014,12700.0
2011-10-20 10:15:00,25.84,25.84,25.81,25.82,9800.0,20.3171,20.3171,20.2935,20.3014,9800.0
2011-10-20 10:20:00,25.83,25.86,25.75,25.76,9600.0,20.3093,20.3329,20.2464,20.2542,9600.0
2011-10-20 10:25:00,25.76,25.77,25.72,25.72,12800.0,20.2542,20.2621,20.2228,20.2228,12800.0
2011-10-20 10:30:00,25.73,25.77,25.7,25.76,16200.0,20.2306,20.2621,20.2071,20.2542,16200.0
2011-10-20 10:35:00,25.76,25.81,25.76,25.81,16600.0,20.2542,20.2935,20.2542,20.2935,16600.0
2011-10-20 10:40:00,25.82,25.82,25.74,25.74,10300.0,20.3014,20.3014,20.2385,20.2385,10300.0
2011-10-20 10:45:00,25.74,25.74,25.62,25.62,45300.0,20.2385,20.2385,20.1442,20.1442,45300.0
2011-10-20 10:50:00,25.61,25.62,25.57,25.59,19300.0,20.1363,20.1442,20.1048,20.1206,19300.0
2011-10-20 10:55:00,25.58,25.58,25.48,25.48,9800.0,20.1127,20.1127,20.0341,20.0341,9800.0
2011-10-20 11:00:00,25.47,25.47,25.37,25.37,22000.0,20.0262,20.0262,19.9476,19.9476,22000.0
2011-10-20 11:05:00,25.37,25.4,25.34,25.39,9800.0,19.9476,19.9712,19.924,19.9633,9800.0
2011-10-20 11:10:00,25.38,25.39,25.34,25.34,7700.0,19.9555,19.9633,19.924,19.924,7700.0
2011-10-20 11:15:00,25.34,25.35,25.29,25.29,13100.0,19.924,19.9319,19.8847,19.8847,13100.0
2011-10-20 11:20:00,25.29,25.3,25.27,25.28,28600.0,19.8847,19.8925,19.869,19.8768,28600.0
2011-10-20 11:25:00,25.29,25.35,25.29,25.35,11500.0,19.8847,19.9319,19.8847,19.9319,11500.0
2011-10-20 11:30:00,25.36,25.36,25.28,25.3,14300.0,19.9397,19.9397,19.8768,19.8925,14300.0
2011-10-20 11:35:00,25.31,25.36,25.31,25.35,11700.0,19.9004,19.9397,19.9004,19.9319,11700.0
2011-10-20 11:40:00,25.35,25.35,25.31,25.33,9400.0,19.9319,19.9319,19.9004,19.9161,9400.0
2011-10-20 11:45:00,25.33,25.36,25.29,25.31,12600.0,19.9161,19.9397,19.8847,19.9004,12600.0
2011-10-20 11:50:00,25.31,25.31,25.19,25.22,52100.0,19.9004,19.9004,19.8061,19.8296,52100.0
2011-10-20 11:55:00,25.21,25.22,25.14,25.18,17700.0,19.8218,19.8296,19.7667,19.7982,17700.0
2011-10-20 12:00:00,25.18,25.2,25.16,25.18,16100.0,19.7982,19.8139,19.7825,19.7982,16100.0
2011-10-20 12:05:00,25.16,25.2,25.12,25.13,13900.0,19.7825,19.8139,19.751,19.7589,13900.0
2011-10-20 12:10:00,25.13,25.16,25.13,25.14,7600.0,19.7589,19.7825,19.7589,19.7667,7600.0
2011-10-20 12:15:00,25.15,25.18,25.14,25.14,15800.0,19.7746,19.7982,19.7667,19.7667,15800.0
2011-10-20 12:20:00,25.13,25.18,25.11,25.18,12500.0,19.7589,19.7982,19.7432,19.7982,12500.0
2011-10-20 12:25:00,25.18,25.19,25.16,25.18,9000.0,19.7982,19.8061,19.7825,19.7982,9000.0
2011-10-20 12:30:00,25.19,25.25,25.19,25.25,16000.0,19.8061,19.8532,19.8061,19.8532,16000.0
2011-10-20 12:35:00,25.25,25.27,25.23,25.27,9300.0,19.8532,19.869,19.8375,19.869,9300.0
2011-10-20 12:40:00,25.27,25.27,25.21,25.21,15200.0,19.869,19.869,19.8218,19.8218,15200.0
2011-10-20 12:45:00,25.21,25.24,25.21,25.22,3400.0,19.8218,19.8454,19.8218,19.8296,3400.0
2011-10-20 12:50:00,25.22,25.25,25.2,25.25,6700.0,19.8296,19.8532,19.8139,19.8532,6700.0
2011-10-20 12:55:00,25.26,25.37,25.26,25.36,10600.0,19.8611,19.9476,19.8611,19.9397,10600.0
2011-10-20 13:00:00,25.35,25.38,25.35,25.35,6400.0,19.9319,19.9555,19.9319,19.9319,6400.0
2011-10-20 13:05:00,25.35,25.41,25.35,25.35,6100.0,19.9319,19.979,19.9319,19.9319,6100.0
2011-10-20 13:10:00,25.36,25.41,25.36,25.38,5900.0,19.9397,19.979,19.9397,19.9555,5900.0
2011-10-20 13:15:00,25.37,25.49,25.37,25.47,8600.0,19.9476,20.0419,19.9476,20.0262,8600.0
2011-10-20 13:20:00,25.47,25.53,25.47,25.52,9100.0,20.0262,20.0734,20.0262,20.0655,9100.0
2011-10-20 13:25:00,25.5,25.57,25.5,25.54,17200.0,20.0498,20.1048,20.0498,20.0813,17200.0
2011-10-20 13:30:00,25.55,25.57,25.5,25.5,11500.0,20.0891,20.1048,20.0498,20.0498,11500.0
2011-10-20 13:35:00,25.51,25.55,25.49,25.49,11800.0,20.0577,20.0891,20.0419,20.0419,11800.0
2011-10-20 13:40:00,25.49,25.51,25.45,25.45,9300.0,20.0419,20.0577,20.0105,20.0105,9300.0
2011-10-20 13:45:00,25.45,25.55,25.45,25.52,24400.0,20.0105,20.0891,20.0105,20.0655,24400.0
2011-10-20 13:50:00,25.52,25.56,25.52,25.56,8900.0,20.0655,20.097,20.0655,20.097,8900.0
2011-10-20 13:55:00,25.56,25.57,25.48,25.48,12600.0,20.097,20.1048,20.0341,20.0341,12600.0
2011-10-20 14:00:00,25.48,25.55,25.46,25.48,18000.0,20.0341,20.0891,20.0184,20.0341,18000.0
2011-10-20 14:05:00,25.48,25.48,25.43,25.43,8800.0,20.0341,20.0341,19.9948,19.9948,8800.0
2011-10-20 14:10:00,25.43,25.43,25.39,25.4,8500.0,19.9948,19.9948,19.9633,19.9712,8500.0
2011-10-20 14:15:00,25.41,25.45,25.41,25.43,13400.0,19.979,20.0105,19.979,19.9948,13400.0
2011-10-20 14:20:00,25.43,25.44,25.4,25.43,15400.0,19.9948,20.0026,19.9712,19.9948,15400.0
2011-10-20 14:25:00,25.44,25.48,25.43,25.46,7300.0,20.0026,20.0341,19.9948,20.0184,7300.0
2011-10-20 14:30:00,25.46,25.51,25.46,25.47,13500.0,20.0184,20.0577,20.0184,20.0262,13500.0
2011-10-20 14:35:00,25.48,25.55,25.47,25.55,13000.0,20.0341,20.0891,20.0262,20.0891,13000.0
2011-10-20 14:40:00,25.55,25.58,25.53,25.54,22600.0,20.0891,20.1127,20.0734,20.0813,22600.0
2011-10-20 14:45:00,25.54,25.57,25.53,25.56,14500.0,20.0813,20.1048,20.0734,20.097,14500.0
2011-10-20 14:50:00,25.57,25.63,25.57,25.63,8700.0,20.1048,20.152,20.1048,20.152,8700.0
2011-10-20 14:55:00,25.62,25.64,25.59,25.61,10300.0,20.1442,20.1599,20.1206,20.1363,10300.0
2011-10-20 15:00:00,25.62,25.62,25.56,25.57,32100.0,20.1442,20.1442,20.097,20.1048,32100.0
2011-10-20 15:05:00,25.57,25.59,25.54,25.57,14300.0,20.1048,20.1206,20.0813,20.1048,14300.0
2011-10-20 15:10:00,25.57,25.57,25.5,25.52,23800.0,20.1048,20.1048,20.0498,20.0655,23800.0
2011-10-20 15:15:00,25.52,25.52,25.47,25.49,26300.0,20.0655,20.0655,20.0262,20.0419,26300.0
2011-10-20 15:20:00,25.48,25.48,25.41,25.42,24800.0,20.0341,20.0341,19.979,19.9869,24800.0
2011-10-20 15:25:00,25.42,25.43,25.35,25.37,36400.0,19.9869,19.9948,19.9319,19.9476,36400.0
2011-10-20 15:30:00,25.37,25.4,25.35,25.37,34500.0,19.9476,19.9712,19.9319,19.9476,34500.0
2011-10-20 15:35:00,25.36,25.38,25.31,25.31,35500.0,19.9397,19.9555,19.9004,19.9004,35500.0
2011-10-20 15:40:00,25.31,25.4,25.31,25.39,57200.0,19.9004,19.9712,19.9004,19.9633,57200.0
2011-10-20 15:45:00,25.39,25.43,25.38,25.42,88300.0,19.9633,19.9948,19.9555,19.9869,88300.0
2011-10-20 15:50:00,25.42,25.46,25.38,25.41,54400.0,19.9869,20.0184,19.9555,19.979,54400.0
2011-10-20 15:55:00,25.42,25.47,25.41,25.43,177300.0,19.9869,20.0262,19.979,19.9948,177300.0
2011-10-21 09:30:00,25.73,25.79,25.68,25.71,193800.0,20.2306,20.2778,20.1913,20.2149,193800.0
2011-10-21 09:35:00,25.71,25.77,25.68,25.72,14600.0,20.2149,20.2621,20.1913,20.2228,14600.0
2011-10-21 09:40:00,25.73,25.81,25.72,25.74,14200.0,20.2306,20.2935,20.2228,20.2385,14200.0
2011-10-21 09:45:00,25.75,25.81,25.74,25.78,15800.0,20.2464,20.2935,20.2385,20.27,15800.0
2011-10-21 09:50:00,25.78,25.81,25.77,25.8,16300.0,20.27,20.2935,20.2621,20.2857,16300.0
2011-10-21 09:55:00,25.8,25.81,25.73,25.73,34000.0,20.2857,20.2935,20.2306,20.2306,34000.0
2011-10-21 10:00:00,25.73,25.73,25.69,25.73,7500.0,20.2306,20.2306,20.1992,20.2306,7500.0
2011-10-21 10:05:00,25.73,25.73,25.71,25.72,8500.0,20.2306,20.2306,20.2149,20.2228,8500.0
2011-10-21 10:10:00,25.73,25.76,25.72,25.75,8900.0,20.2306,20.2542,20.2228,20.2464,8900.0
2011-10-21 10:15:00,25.75,25.82,25.74,25.81,25800.0,20.2464,20.3014,20.2385,20.2935,25800.0
2011-10-21 10:20:00,25.81,25.86,25.8,25.83,33400.0,20.2935,20.3329,20.2857,20.3093,33400.0
2011-10-21 10:25:00,25.83,25.85,25.81,25.84,10000.0,20.3093,20.325,20.2935,20.3171,10000.0
2011-10-21 10:30:00,25.85,25.89,25.83,25.85,14400.0,20.325,20.3564,20.3093,20.325,14400.0
2011-10-21 10:35:00,25.85,25.89,25.85,25.87,13300.0,20.325,20.3564,20.325,20.3407,13300.0
2011-10-21 10:40:00,25.87,25.87,25.83,25.83,13000.0,20.3407,20.3407,20.3093,20.3093,13000.0
2011-10-21 10:45:00,25.83,25.87,25.83,25.86,7000.0,20.3093,20.3407,20.3093,20.3329,7000.0
2011-10-21 10:50:00,25.85,25.86,25.84,25.86,11500.0,20.325,20.3329,20.3171,20.3329,11500.0
2011-10-21 10:55:00,25.86,25.88,25.84,25.88,6700.0,20.3329,20.3486,20.3171,20.3486,6700.0
2011-10-21 11:00:00,25.88,25.89,25.83,25.86,13300.0,20.3486,20.3564,20.3093,20.3329,13300.0
2011-10-21 11:05:00,25.85,25.87,25.84,25.85,3900.0,20.325,20.3407,20.3171,20.325,3900.0
2011-10-21 11:10:00,25.84,25.88,25.84,25.86,9400.0,20.3171,20.3486,20.3171,20.3329,9400.0
2011-10-21 11:15:00,25.86,25.89,25.86,25.87,7300.0,20.3329,20.3564,20.3329,20.3407,7300.0
2011-10-21 11:20:00,25.87,25.91,25.87,25.9,6400.0,20.3407,20.3722,20.3407,20.3643,6400.0
2011-10-21 11:25:00,25.9,25.9,25.86,25.88,6400.0,20.3643,20.3643,20.3329,20.3486,6400.0
2011-10-21 11:30:00,25.87,25.89,25.87,25.87,5000.0,20.3407,20.3564,20.3407,20.3407,5000.0
2011-10-21 11:35:00,25.87,25.87,25.83,25.83,4400.0,20.3407,20.3407,20.3093,20.3093,4400.0
2011-10-21 11:40:00,25.83,25.87,25.83,25.86,8500.0,20.3093,20.3407,20.3093,20.3329,8500.0
2011-10-21 11:45:00,25.86,25.89,25.86,25.86,6400.0,20.3329,20.3564,20.3329,20.3329,6400.0
2011-10-21 11:50:00,25.85,25.88,25.85,25.86,5900.0,20.325,20.3486,20.325,20.3329,5900.0
2011-10-21 11:55:00,25.86,25.87,25.84,25.84,7300.0,20.3329,20.3407,20.3171,20.3171,7300.0
2011-10-21 12:00:00,25.84,25.84,25.82,25.82,4200.0,20.3171,20.3171,20.3014,20.3014,4200.0
2011-10-21 12:05:00,25.82,25.82,25.8,25.8,6900.0,20.3014,20.3014,20.2857,20.2857,6900.0
2011-10-21 12:10:00,25.79,25.81,25.79,25.8,7300.0,20.2778,20.2935,20.2778,20.2857,7300.0
2011-10-21 12:15:00,25.81,25.81,25.79,25.79,4300.0,20.2935,20.2935,20.2778,20.2778,4300.0
2011-10-21 12:20:00,25.79,25.79,25.75,25.77,29700.0,20.2778,20.2778,20.2464,20.2621,29700.0
2011-10-21 12:25:00,25.78,25.78,25.76,25.77,6100.0,20.27,20.27,20.2542,20.2621,6100.0
2011-10-21 12:30:00,25.78,25.78,25.75,25.76,6300.0,20.27,20.27,20.2464,20.2542,6300.0
2011-10-21 12:35:00,25.75,25.77,25.74,25.75,6100.0,20.2464,20.2621,20.2385,20.2464,6100.0
2011-10-21 12:40:00,25.76,25.78,25.76,25.78,3800.0,20.2542,20.27,20.2542,20.27,3800.0
2011-10-21 12:45:00,25.78,25.8,25.77,25.78,10300.0,20.27,20.2857,20.2621,20.27,10300.0
2011-10-21 12:50:00,25.77,25.79,25.77,25.79,6500.0,20.2621,20.2778,20.2621,20.2778,6500.0
2011-10-21 12:55:00,25.78,25.79,25.77,25.78,5100.0,20.27,20.2778,20.2621,20.27,5100.0
2011-10-21 13:00:00,25.78,25.79,25.75,25.77,14300.0,20.27,20.2778,20.2464,20.2621,14300.0
2011-10-21 13:05:00,25.76,25.77,25.75,25.75,6100.0,20.2542,20.2621,20.2464,20.2464,6100.0
2011-10-21 13:10:00,25.75,25.75,25.71,25.73,8100.0,20.2464,20.2464,20.2149,20.2306,8100.0
2011-10-21 13:15:00,25.73,25.75,25.72,25.72,8000.0,20.2306,20.2464,20.2228,20.2228,8000.0
2011-10-21 13:20:00,25.73,25.75,25.7,25.7,5800.0,20.2306,20.2464,20.2071,20.2071,5800.0
2011-10-21 13:25:00,25.71,25.72,25.66,25.68,10800.0,20.2149,20.2228,20.1756,20.1913,10800.0
2011-10-21 13:30:00,25.67,25.69,25.64,25.68,7400.0,20.1835,20.1992,20.1599,20.1913,7400.0
2011-10-21 13:35:00,25.68,25.68,25.65,25.66,9700.0,20.1913,20.1913,20.1677,20.1756,9700.0
2011-10-21 13:40:00,25.65,25.65,25.59,25.59,17800.0,20.1677,20.1677,20.1206,20.1206,17800.0
2011-10-21 13:45:00,25.6,25.61,25.57,25.57,29100.0,20.1284,20.1363,20.1048,20.1048,29100.0
2011-10-21 13:50:00,25.57,25.58,25.55,25.56,12900.0,20.1048,20.1127,20.0891,20.097,12900.0
2011-10-21 13:55:00,25.56,25.56,25.52,25.52,12100.0,20.097,20.097,20.0655,20.0655,12100.0
2011-10-21 14:00:00,25.52,25.61,25.51,25.59,14300.0,20.0655,20.1363,20.0577,20.1206,14300.0
2011-10-21 14:05:00,25.59,25.64,25.59,25.62,12100.0,20.1206,20.1599,20.1206,20.1442,12100.0
2011-10-21 14:10:00,25.62,25.64,25.61,25.64,4700.0,20.1442,20.1599,20.1363,20.1599,4700.0
2011-10-21 14:15:00,25.64,25.66,25.63,25.64,9400.0,20.1599,20.1756,20.152,20.1599,9400.0
2011-10-21 14:20:00,25.64,25.66,25.64,25.66,9200.0,20.1599,20.1756,20.1599,20.1756,9200.0
2011-10-21 14:25:00,25.65,25.66,25.63,25.64,8500.0,20.1677,20.1756,20.152,20.1599,8500.0
2011-10-21 14:30:00,25.63,25.64,25.58,25.58,12200.0,20.152,20.1599,20.1127,20.1127,12200.0
2011-10-21 14:35:00,25.59,25.6,25.58,25.6,7100.0,20.1206,20.1284,20.1127,20.1284,7100.0
2011-10-21 14:40:00,25.59,25.63,25.59,25.63,16800.0,20.1206,20.152,20.1206,20.152,16800.0
2011-10-21 14:45:00,25.63,25.64,25.63,25.63,5800.0,20.152,20.1599,20.152,20.152,5800.0
2011-10-21 14:50:00,25.62,25.63,25.61,25.62,10500.0,20.1442,20.152,20.1363,20.1442,10500.0
2011-10-21 14:55:00,25.62,25.64,25.6,25.64,11800.0,20.1442,20.1599,20.1284,20.1599,11800.0
2011-10-21 15:00:00,25.65,25.71,25.64,25.69,18100.0,20.1677,20.2149,20.1599,20.1992,18100.0
2011-10-21 15:05:00,25.69,25.72,25.69,25.72,12800.0,20.1992,20.2228,20.1992,20.2228,12800.0
2011-10-21 15:10:00,25.72,25.72,25.68,25.68,14300.0,20.2228,20.2228,20.1913,20.1913,14300.0
2011-10-21 15:15:00,25.69,25.7,25.68,25.68,10700.0,20.1992,20.2071,20.1913,20.1913,10700.0
2011-10-21 15:20:00,25.69,25.73,25.69,25.72,15900.0,20.1992,20.2306,20.1992,20.2228,15900.0
2011-10-21 15:25:00,25.72,25.73,25.64,25.64,21700.0,20.2228,20.2306,20.1599,20.1599,21700.0
2011-10-21 15:30:00,25.65,25.67,25.64,25.66,23600.0,20.1677,20.1835,20.1599,20.1756,23600.0
2011-10-21 15:35:00,25.66,25.66,25.61,25.62,22700.0,20.1756,20.1756,20.1363,20.1442,22700.0
2011-10-21 15:40:00,25.62,25.62,25.55,25.56,29300.0,20.1442,20.1442,20.0891,20.097,29300.0
2011-10-21 15:45:00,25.56,25.64,25.56,25.64,43800.0,20.097,20.1599,20.097,20.1599,43800.0
2011-10-21 15:50:00,25.64,25.71,25.59,25.7,92100.0,20.1599,20.2149,20.1206,20.2071,92100.0
2011-10-21 15:55:00,25.69,25.77,25.68,25.77,122100.0,20.1992,20.2621,20.1913,20.2621,122100.0
2011-10-24 09:30:00,25.85,25.85,25.76,25.8,7600.0,20.325,20.325,20.2542,20.2857,7600.0
2011-10-24 09:35:00,25.81,25.91,25.81,25.91,11000.0,20.2935,20.3722,20.2935,20.3722,11000.0
2011-10-24 09:40:00,25.91,25.99,25.9,25.95,17000.0,20.3722,20.4351,20.3643,20.4036,17000.0
2011-10-24 09:45:00,25.96,25.98,25.92,25.98,12600.0,20.4115,20.4272,20.38,20.4272,12600.0
2011-10-24 09:50:00,26.0,26.0,25.96,26.0,12500.0,20.4429,20.4429,20.4115,20.4429,12500.0
2011-10-24 09:55:00,25.99,26.0,25.97,26.0,8500.0,20.4351,20.4429,20.4193,20.4429,8500.0
2011-10-24 10:00:00,26.0,26.04,25.98,26.04,8600.0,20.4429,20.4744,20.4272,20.4744,8600.0
2011-10-24 10:05:00,26.04,26.1,26.04,26.1,8400.0,20.4744,20.5216,20.4744,20.5216,8400.0
2011-10-24 10:10:00,26.11,26.14,26.1,26.13,5900.0,20.5294,20.553,20.5216,20.5452,5900.0
2011-10-24 10:15:00,26.12,26.15,26.11,26.15,3700.0,20.5373,20.5609,20.5294,20.5609,3700.0
2011-10-24 10:20:00,26.15,26.18,26.13,26.14,13100.0,20.5609,20.5845,20.5452,20.553,13100.0
2011-10-24 10:25:00,26.14,26.18,26.12,26.17,10000.0,20.553,20.5845,20.5373,20.5766,10000.0
2011-10-24 10:30:00,26.16,26.2,26.12,26.19,9800.0,20.5687,20.6002,20.5373,20.5923,9800.0
2011-10-24 10:35:00,26.2,26.2,26.15,26.16,6100.0,20.6002,20.6002,20.5609,20.5687,6100.0
2011-10-24 10:40:00,26.15,26.15,26.1,26.12,12200.0,20.5609,20.5609,20.5216,20.5373,12200.0
2011-10-24 10:45:00,26.12,26.14,26.08,26.09,9000.0,20.5373,20.553,20.5058,20.5137,9000.0
2011-10-24 10:50:00,26.1,26.13,26.1,26.12,6800.0,20.5216,20.5452,20.5216,20.5373,6800.0
2011-10-24 10:55:00,26.12,26.15,26.12,26.13,6000.0,20.5373,20.5609,20.5373,20.5452,6000.0
2011-10-24 11:00:00,26.13,26.18,26.13,26.16,8000.0,20.5452,20.5845,20.5452,20.5687,8000.0
2011-10-24 11:05:00,26.17,26.23,26.17,26.23,9400.0,20.5766,20.6238,20.5766,20.6238,9400.0
2011-10-24 11:10:00,26.23,26.24,26.21,26.21,11900.0,20.6238,20.6316,20.6081,20.6081,11900.0
2011-10-24 11:15:00,26.22,26.25,26.21,26.25,4800.0,20.6159,20.6395,20.6081,20.6395,4800.0
2011-10-24 11:20:00,26.25,26.26,26.24,26.24,6200.0,20.6395,20.6474,20.6316,20.6316,6200.0
2011-10-24 11:25:00,26.24,26.27,26.24,26.26,2700.0,20.6316,20.6552,20.6316,20.6474,2700.0
2011-10-24 11:30:00,26.27,26.28,26.24,26.27,6700.0,20.6552,20.6631,20.6316,20.6552,6700.0
2011-10-24 11:35:00,26.27,26.27,26.25,26.26,5500.0,20.6552,20.6552,20.6395,20.6474,5500.0
2011-10-24 11:40:00,26.27,26.3,26.26,26.27,3800.0,20.6552,20.6788,20.6474,20.6552,3800.0
2011-10-24 11:45:00,26.27,26.31,26.27,26.28,8400.0,20.6552,20.6867,20.6552,20.6631,8400.0
2011-10-24 11:50:00,26.28,26.28,26.25,26.25,5000.0,20.6631,20.6631,20.6395,20.6395,5000.0
2011-10-24 11:55:00,26.25,26.26,26.24,26.25,3000.0,20.6395,20.6474,20.6316,20.6395,3000.0
2011-10-24 12:00:00,26.25,26.25,26.24,26.25,5000.0,20.6395,20.6395,20.6316,20.6395,5000.0
2011-10-24 12:05:00,26.26,26.26,26.25,26.25,1500.0,20.6474,20.6474,20.6395,20.6395,1500.0
2011-10-24 12:10:00,26.26,26.27,26.24,26.26,9500.0,20.6474,20.6552,20.6316,20.6474,9500.0
2011-10-24 12:15:00,26.26,26.26,26.23,26.24,2200.0,20.6474,20.6474,20.6238,20.6316,2200.0
2011-10-24 12:20:00,26.23,26.24,26.22,26.22,3000.0,20.6238,20.6316,20.6159,20.6159,3000.0
2011-10-24 12:25:00,26.23,26.26,26.23,26.26,3400.0,20.6238,20.6474,20.6238,20.6474,3400.0
2011-10-24 12:30:00,26.27,26.27,26.22,26.22,6300.0,20.6552,20.6552,20.6159,20.6159,6300.0
2011-10-24 12:35:00,26.22,26.22,26.2,26.2,3300.0,20.6159,20.6159,20.6002,20.6002,3300.0
2011-10-24 12:40:00,26.2,26.21,26.19,26.19,5800.0,20.6002,20.6081,20.5923,20.5923,5800.0
2011-10-24 12:45:00,26.2,26.23,26.19,26.23,8200.0,20.6002,20.6238,20.5923,20.6238,8200.0
2011-10-24 12:50:00,26.23,26.26,26.23,26.26,4800.0,20.6238,20.6474,20.6238,20.6474,4800.0
2011-10-24 12:55:00,26.25,26.27,26.25,26.27,25600.0,20.6395,20.6552,20.6395,20.6552,25600.0
2011-10-24 13:00:00,26.26,26.26,26.26,26.26,1600.0,20.6474,20.6474,20.6474,20.6474,1600.0
2011-10-24 13:05:00,26.25,26.27,26.25,26.26,5700.0,20.6395,20.6552,20.6395,20.6474,5700.0
2011-10-24 13:10:00,26.27,26.31,26.27,26.31,5200.0,20.6552,20.6867,20.6552,20.6867,5200.0
2011-10-24 13:15:00,26.31,26.33,26.31,26.33,34300.0,20.6867,20.7024,20.6867,20.7024,34300.0
2011-10-24 13:20:00,26.33,26.38,26.32,26.38,31900.0,20.7024,20.7417,20.6945,20.7417,31900.0
2011-10-24 13:25:00,26.38,26.41,26.38,26.4,7100.0,20.7417,20.7653,20.7417,20.7574,7100.0
2011-10-24 13:30:00,26.4,26.41,26.4,26.4,3200.0,20.7574,20.7653,20.7574,20.7574,3200.0
2011-10-24 13:35:00,26.41,26.42,26.41,26.42,4400.0,20.7653,20.7732,20.7653,20.7732,4400.0
2011-10-24 13:40:00,26.41,26.44,26.41,26.43,5500.0,20.7653,20.7889,20.7653,20.781,5500.0
2011-10-24 13:45:00,26.43,26.49,26.43,26.48,8700.0,20.781,20.8282,20.781,20.8203,8700.0
2011-10-24 13:50:00,26.48,26.5,26.47,26.49,22200.0,20.8203,20.8361,20.8125,20.8282,22200.0
2011-10-24 13:55:00,26.49,26.49,26.45,26.45,3400.0,20.8282,20.8282,20.7968,20.7968,3400.0
2011-10-24 14:00:00,26.46,26.47,26.45,26.46,5800.0,20.8046,20.8125,20.7968,20.8046,5800.0
2011-10-24 14:05:00,26.46,26.46,26.43,26.44,4100.0,20.8046,20.8046,20.781,20.7889,4100.0
2011-10-24 14:10:00,26.43,26.43,26.39,26.41,6600.0,20.781,20.781,20.7496,20.7653,6600.0
2011-10-24 14:15:00,26.41,26.41,26.38,26.38,3300.0,20.7653,20.7653,20.7417,20.7417,3300.0
2011-10-24 14:20:00,26.38,26.39,26.38,26.38,1600.0,20.7417,20.7496,20.7417,20.7417,1600.0
2011-10-24 14:25:00,26.38,26.4,26.38,26.4,4000.0,20.7417,20.7574,20.7417,20.7574,4000.0
2011-10-24 14:30:00,26.4,26.41,26.39,26.4,1900.0,20.7574,20.7653,20.7496,20.7574,1900.0
2011-10-24 14:35:00,26.4,26.41,26.39,26.41,5200.0,20.7574,20.7653,20.7496,20.7653,5200.0
2011-10-24 14:40:00,26.41,26.41,26.39,26.4,5600.0,20.7653,20.7653,20.7496,20.7574,5600.0
2011-10-24 14:45:00,26.4,26.41,26.39,26.4,5300.0,20.7574,20.7653,20.7496,20.7574,5300.0
2011-10-24 14:50:00,26.4,26.42,26.38,26.42,11100.0,20.7574,20.7732,20.7417,20.7732,11100.0
2011-10-24 14:55:00,26.42,26.44,26.42,26.44,5200.0,20.7732,20.7889,20.7732,20.7889,5200.0
2011-10-24 15:00:00,26.44,26.46,26.44,26.45,5700.0,20.7889,20.8046,20.7889,20.7968,5700.0
2011-10-24 15:05:00,26.46,26.46,26.42,26.42,12900.0,20.8046,20.8046,20.7732,20.7732,12900.0
2011-10-24 15:10:00,26.43,26.43,26.38,26.39,19400.0,20.781,20.781,20.7417,20.7496,19400.0
2011-10-24 15:15:00,26.39,26.4,26.37,26.4,11000.0,20.7496,20.7574,20.7339,20.7574,11000.0
2011-10-24 15:20:00,26.4,26.4,26.36,26.36,11400.0,20.7574,20.7574,20.726,20.726,11400.0
2011-10-24 15:25:00,26.36,26.37,26.32,26.34,20900.0,20.726,20.7339,20.6945,20.7103,20900.0
2011-10-24 15:30:00,26.34,26.37,26.34,26.35,15500.0,20.7103,20.7339,20.7103,20.7181,15500.0
2011-10-24 15:35:00,26.35,26.39,26.33,26.36,19600.0,20.7181,20.7496,20.7024,20.726,19600.0
2011-10-24 15:40:00,26.37,26.41,26.35,26.41,17000.0,20.7339,20.7653,20.7181,20.7653,17000.0
2011-10-24 15:45:00,26.4,26.4,26.35,26.36,30000.0,20.7574,20.7574,20.7181,20.726,30000.0
2011-10-24 15:50:00,26.37,26.41,26.33,26.4,39000.0,20.7339,20.7653,20.7024,20.7574,39000.0
2011-10-24 15:55:00,26.4,26.46,26.39,26.43,74500.0,20.7574,20.8046,20.7496,20.781,74500.0
2011-10-25 09:30:00,26.25,26.27,26.25,26.25,21800.0,20.6395,20.6552,20.6395,20.6395,21800.0
2011-10-25 09:35:00,26.2,26.26,26.14,26.16,96200.0,20.6002,20.6474,20.553,20.5687,96200.0
2011-10-25 09:40:00,26.18,26.21,26.03,26.06,38200.0,20.5845,20.6081,20.4665,20.4901,38200.0
2011-10-25 09:45:00,26.05,26.11,26.0,26.1,35400.0,20.4822,20.5294,20.4429,20.5216,35400.0
2011-10-25 09:50:00,26.1,26.14,26.04,26.12,22100.0,20.5216,20.553,20.4744,20.5373,22100.0
2011-10-25 09:55:00,26.13,26.16,26.07,26.07,17600.0,20.5452,20.5687,20.498,20.498,17600.0
2011-10-25 10:00:00,26.07,26.14,25.99,26.05,27000.0,20.498,20.553,20.4351,20.4822,27000.0
2011-10-25 10:05:00,26.06,26.16,26.05,26.15,27900.0,20.4901,20.5687,20.4822,20.5609,27900.0
2011-10-25 10:10:00,26.15,26.21,26.15,26.18,13800.0,20.5609,20.6081,20.5609,20.5845,13800.0
2011-10-25 10:15:00,26.17,26.28,26.15,26.27,13000.0,20.5766,20.6631,20.5609,20.6552,13000.0
2011-10-25 10:20:00,26.27,26.32,26.26,26.31,7600.0,20.6552,20.6945,20.6474,20.6867,7600.0
2011-10-25 10:25:00,26.3,26.35,26.3,26.31,11300.0,20.6788,20.7181,20.6788,20.6867,11300.0
2011-10-25 10:30:00,26.31,26.35,26.29,26.33,9600.0,20.6867,20.7181,20.671,20.7024,9600.0
2011-10-25 10:35:00,26.32,26.38,26.28,26.38,8800.0,20.6945,20.7417,20.6631,20.7417,8800.0
2011-10-25 10:40:00,26.37,26.4,26.35,26.4,5300.0,20.7339,20.7574,20.7181,20.7574,5300.0
2011-10-25 10:45:00,26.4,26.45,26.39,26.45,15800.0,20.7574,20.7968,20.7496,20.7968,15800.0
2011-10-25 10:50:00,26.44,26.45,26.36,26.36,14100.0,20.7889,20.7968,20.726,20.726,14100.0
2011-10-25 10:55:00,26.34,26.39,26.33,26.37,6500.0,20.7103,20.7496,20.7024,20.7339,6500.0
2011-10-25 11:00:00,26.37,26.38,26.32,26.33,9300.0,20.7339,20.7417,20.6945,20.7024,9300.0
2011-10-25 11:05:00,26.31,26.32,26.26,26.28,8700.0,20.6867,20.6945,20.6474,20.6631,8700.0
2011-10-25 11:10:00,26.28,26.29,26.25,26.29,9900.0,20.6631,20.671,20.6395,20.671,9900.0
2011-10-25 11:15:00,26.29,26.3,26.23,26.23,9300.0,20.671,20.6788,20.6238,20.6238,9300.0
2011-10-25 11:20:00,26.24,26.26,26.22,26.24,10900.0,20.6316,20.6474,20.6159,20.6316,10900.0
2011-10-25 11:25:00,26.24,26.29,26.2,26.26,10500.0,20.6316,20.671,20.6002,20.6474,10500.0
2011-10-25 11:30:00,26.26,26.29,26.25,26.27,6800.0,20.6474,20.671,20.6395,20.6552,6800.0
2011-10-25 11:35:00,26.27,26.3,26.26,26.28,19000.0,20.6552,20.6788,20.6474,20.6631,19000.0
2011-10-25 11:40:00,26.27,26.27,26.23,26.25,13700.0,20.6552,20.6552,20.6238,20.6395,13700.0
2011-10-25 11:45:00,26.24,26.25,26.2,26.22,6200.0,20.6316,20.6395,20.6002,20.6159,6200.0
2011-10-25 11:50:00,26.21,26.25,26.21,26.25,3800.0,20.6081,20.6395,20.6081,20.6395,3800.0
2011-10-25 11:55:00,26.24,26.26,26.24,26.26,5100.0,20.6316,20.6474,20.6316,20.6474,5100.0
2011-10-25 12:00:00,26.26,26.26,26.23,26.24,6800.0,20.6474,20.6474,20.6238,20.6316,6800.0
2011-10-25 12:05:00,26.23,26.29,26.21,26.29,10300.0,20.6238,20.671,20.6081,20.671,10300.0
2011-10-25 12:10:00,26.29,26.29,26.27,26.27,6200.0,20.671,20.671,20.6552,20.6552,6200.0
2011-10-25 12:15:00,26.27,26.28,26.26,26.27,6700.0,20.6552,20.6631,20.6474,20.6552,6700.0
2011-10-25 12:20:00,26.27,26.27,26.24,26.24,5800.0,20.6552,20.6552,20.6316,20.6316,5800.0
2011-10-25 12:25:00,26.25,26.3,26.24,26.29,5500.0,20.6395,20.6788,20.6316,20.671,5500.0
2011-10-25 12:30:00,26.29,26.3,26.28,26.28,3600.0,20.671,20.6788,20.6631,20.6631,3600.0
2011-10-25 12:35:00,26.27,26.29,26.26,26.26,3400.0,20.6552,20.671,20.6474,20.6474,3400.0
2011-10-25 12:40:00,26.25,26.26,26.23,26.23,9000.0,20.6395,20.6474,20.6238,20.6238,9000.0
2011-10-25 12:45:00,26.23,26.23,26.17,26.19,3900.0,20.6238,20.6238,20.5766,20.5923,3900.0
2011-10-25 12:50:00,26.2,26.2,26.18,26.19,6000.0,20.6002,20.6002,20.5845,20.5923,6000.0
2011-10-25 12:55:00,26.18,26.22,26.18,26.2,3700.0,20.5845,20.6159,20.5845,20.6002,3700.0
2011-10-25 13:00:00,26.19,26.24,26.19,26.22,6000.0,20.5923,20.6316,20.5923,20.6159,6000.0
2011-10-25 13:05:00,26.22,26.27,26.21,26.26,4400.0,20.6159,20.6552,20.6081,20.6474,4400.0
2011-10-25 13:10:00,26.25,26.26,26.24,26.25,6100.0,20.6395,20.6474,20.6316,20.6395,6100.0
2011-10-25 13:15:00,26.24,26.28,26.23,26.27,3400.0,20.6316,20.6631,20.6238,20.6552,3400.0
2011-10-25 13:20:00,26.26,26.3,26.26,26.27,7800.0,20.6474,20.6788,20.6474,20.6552,7800.0
2011-10-25 13:25:00,26.28,26.28,26.24,26.24,13200.0,20.6631,20.6631,20.6316,20.6316,13200.0
2011-10-25 13:30:00,26.23,26.23,26.2,26.21,6400.0,20.6238,20.6238,20.6002,20.6081,6400.0
2011-10-25 13:35:00,26.2,26.24,26.18,26.22,13300.0,20.6002,20.6316,20.5845,20.6159,13300.0
2011-10-25 13:40:00,26.21,26.21,26.19,26.21,2500.0,20.6081,20.6081,20.5923,20.6081,2500.0
2011-10-25 13:45:00,26.21,26.23,26.21,26.23,5200.0,20.6081,20.6238,20.6081,20.6238,5200.0
2011-10-25 13:50:00,26.23,26.29,26.23,26.25,6800.0,20.6238,20.671,20.6238,20.6395,6800.0
2011-10-25 13:55:00,26.25,26.27,26.25,26.26,7800.0,20.6395,20.6552,20.6395,20.6474,7800.0
2011-10-25 14:00:00,26.25,26.25,26.21,26.21,22200.0,20.6395,20.6395,20.6081,20.6081,22200.0
2011-10-25 14:05:00,26.21,26.25,26.21,26.24,12100.0,20.6081,20.6395,20.6081,20.6316,12100.0
2011-10-25 14:10:00,26.24,26.24,26.17,26.17,18800.0,20.6316,20.6316,20.5766,20.5766,18800.0
2011-10-25 14:15:00,26.17,26.22,26.17,26.21,8300.0,20.5766,20.6159,20.5766,20.6081,8300.0
2011-10-25 14:20:00,26.21,26.24,26.18,26.24,9200.0,20.6081,20.6316,20.5845,20.6316,9200.0
2011-10-25 14:25:00,26.24,26.25,26.24,26.24,8100.0,20.6316,20.6395,20.6316,20.6316,8100.0
2011-10-25 14:30:00,26.23,26.23,26.2,26.2,17800.0,20.6238,20.6238,20.6002,20.6002,17800.0
2011-10-25 14:35:00,26.2,26.21,26.19,26.2,9400.0,20.6002,20.6081,20.5923,20.6002,9400.0
2011-10-25 14:40:00,26.19,26.25,26.17,26.25,16600.0,20.5923,20.6395,20.5766,20.6395,16600.0
2011-10-25 14:45:00,26.25,26.26,26.25,26.25,12500.0,20.6395,20.6474,20.6395,20.6395,12500.0
2011-10-25 14:50:00,26.26,26.27,26.24,26.26,9800.0,20.6474,20.6552,20.6316,20.6474,9800.0
2011-10-25 14:55:00,26.25,26.27,26.24,26.27,12600.0,20.6395,20.6552,20.6316,20.6552,12600.0
2011-10-25 15:00:00,26.27,26.29,26.26,26.27,12700.0,20.6552,20.671,20.6474,20.6552,12700.0
2011-10-25 15:05:00,26.26,26.26,26.23,26.23,12500.0,20.6474,20.6474,20.6238,20.6238,12500.0
2011-10-25 15:10:00,26.22,26.22,26.2,26.21,10300.0,20.6159,20.6159,20.6002,20.6081,10300.0
2011-10-25 15:15:00,26.21,26.21,26.17,26.18,12400.0,20.6081,20.6081,20.5766,20.5845,12400.0
2011-10-25 15:20:00,26.17,26.18,26.12,26.13,17800.0,20.5766,20.5845,20.5373,20.5452,17800.0
2011-10-25 15:25:00,26.12,26.14,26.11,26.13,16100.0,20.5373,20.553,20.5294,20.5452,16100.0
2011-10-25 15:30:00,26.13,26.18,26.13,26.17,25800.0,20.5452,20.5845,20.5452,20.5766,25800.0
2011-10-25 15:35:00,26.16,26.17,26.08,26.09,29500.0,20.5687,20.5766,20.5058,20.5137,29500.0
2011-10-25 15:40:00,26.09,26.1,26.04,26.05,47600.0,20.5137,20.5216,20.4744,20.4822,47600.0
2011-10-25 15:45:00,26.04,26.05,25.97,25.99,59300.0,20.4744,20.4822,20.4193,20.4351,59300.0
2011-10-25 15:50:00,25.99,26.0,25.88,25.9,111700.0,20.4351,20.4429,20.3486,20.3643,111700.0
2011-10-25 15:55:00,25.9,25.94,25.84,25.93,129800.0,20.3643,20.3958,20.3171,20.3879,129800.0
2011-10-26 09:30:00,26.26,26.39,26.25,26.28,16700.0,20.6474,20.7496,20.6395,20.6631,16700.0
2011-10-26 09:35:00,26.27,26.27,26.18,26.2,14900.0,20.6552,20.6552,20.5845,20.6002,14900.0
2011-10-26 09:40:00,26.2,26.27,26.19,26.2,13700.0,20.6002,20.6552,20.5923,20.6002,13700.0
2011-10-26 09:45:00,26.19,26.22,26.16,26.19,24800.0,20.5923,20.6159,20.5687,20.5923,24800.0
2011-10-26 09:50:00,26.19,26.19,26.16,26.19,20900.0,20.5923,20.5923,20.5687,20.5923,20900.0
2011-10-26 09:55:00,26.2,26.21,26.13,26.14,17900.0,20.6002,20.6081,20.5452,20.553,17900.0
2011-10-26 10:00:00,26.15,26.16,26.06,26.08,19600.0,20.5609,20.5687,20.4901,20.5058,19600.0
2011-10-26 10:05:00,26.08,26.08,25.98,25.98,17800.0,20.5058,20.5058,20.4272,20.4272,17800.0
2011-10-26 10:10:00,25.99,25.99,25.91,25.92,18100.0,20.4351,20.4351,20.3722,20.38,18100.0
2011-10-26 10:15:00,25.9,25.9,25.86,25.86,11900.0,20.3643,20.3643,20.3329,20.3329,11900.0
2011-10-26 10:20:00,25.86,25.89,25.84,25.86,17200.0,20.3329,20.3564,20.3171,20.3329,17200.0
2011-10-26 10:25:00,25.86,25.87,25.81,25.87,12200.0,20.3329,20.3407,20.2935,20.3407,12200.0
2011-10-26 10:30:00,25.87,25.87,25.79,25.8,14100.0,20.3407,20.3407,20.2778,20.2857,14100.0
2011-10-26 10:35:00,25.8,25.86,25.79,25.83,15600.0,20.2857,20.3329,20.2778,20.3093,15600.0
2011-10-26 10:40:00,25.82,25.82,25.77,25.77,13300.0,20.3014,20.3014,20.2621,20.2621,13300.0
2011-10-26 10:45:00,25.76,25.76,25.6,25.6,12500.0,20.2542,20.2542,20.1284,20.1284,12500.0
2011-10-26 10:50:00,25.59,25.62,25.58,25.58,13900.0,20.1206,20.1442,20.1127,20.1127,13900.0
2011-10-26 10:55:00,25.57,25.57,25.51,25.56,12400.0,20.1048,20.1048,20.0577,20.097,12400.0
2011-10-26 11:00:00,25.56,25.6,25.55,25.6,6600.0,20.097,20.1284,20.0891,20.1284,6600.0
2011-10-26 11:05:00,25.6,25.62,25.56,25.56,7600.0,20.1284,20.1442,20.097,20.097,7600.0
2011-10-26 11:10:00,25.55,25.64,25.55,25.63,10500.0,20.0891,20.1599,20.0891,20.152,10500.0
2011-10-26 11:15:00,25.62,25.7,25.62,25.68,7600.0,20.1442,20.2071,20.1442,20.1913,7600.0
2011-10-26 11:20:00,25.68,25.69,25.63,25.63,8800.0,20.1913,20.1992,20.152,20.152,8800.0
2011-10-26 11:25:00,25.63,25.72,25.61,25.71,12700.0,20.152,20.2228,20.1363,20.2149,12700.0
2011-10-26 11:30:00,25.7,25.76,25.7,25.76,8900.0,20.2071,20.2542,20.2071,20.2542,8900.0
2011-10-26 11:35:00,25.76,25.76,25.73,25.75,5000.0,20.2542,20.2542,20.2306,20.2464,5000.0
2011-10-26 11:40:00,25.74,25.84,25.72,25.83,11200.0,20.2385,20.3171,20.2228,20.3093,11200.0
2011-10-26 11:45:00,25.83,25.83,25.78,25.78,7100.0,20.3093,20.3093,20.27,20.27,7100.0
2011-10-26 11:50:00,25.77,25.81,25.77,25.8,5900.0,20.2621,20.2935,20.2621,20.2857,5900.0
2011-10-26 11:55:00,25.81,25.81,25.77,25.77,7900.0,20.2935,20.2935,20.2621,20.2621,7900.0
2011-10-26 12:00:00,25.77,25.81,25.76,25.8,5800.0,20.2621,20.2935,20.2542,20.2857,5800.0
2011-10-26 12:05:00,25.81,25.82,25.78,25.8,5300.0,20.2935,20.3014,20.27,20.2857,5300.0
2011-10-26 12:10:00,25.79,25.79,25.75,25.77,9100.0,20.2778,20.2778,20.2464,20.2621,9100.0
2011-10-26 12:15:00,25.78,25.81,25.78,25.79,6700.0,20.27,20.2935,20.27,20.2778,6700.0
2011-10-26 12:20:00,25.8,25.82,25.76,25.78,7700.0,20.2857,20.3014,20.2542,20.27,7700.0
2011-10-26 12:25:00,25.78,25.79,25.76,25.78,9400.0,20.27,20.2778,20.2542,20.27,9400.0
2011-10-26 12:30:00,25.78,25.78,25.73,25.74,20100.0,20.27,20.27,20.2306,20.2385,20100.0
2011-10-26 12:35:00,25.74,25.77,25.73,25.76,6700.0,20.2385,20.2621,20.2306,20.2542,6700.0
2011-10-26 12:40:00,25.75,25.77,25.73,25.73,8600.0,20.2464,20.2621,20.2306,20.2306,8600.0
2011-10-26 12:45:00,25.73,25.74,25.71,25.74,7300.0,20.2306,20.2385,20.2149,20.2385,7300.0
2011-10-26 12:50:00,25.74,25.75,25.71,25.72,7000.0,20.2385,20.2464,20.2149,20.2228,7000.0
2011-10-26 12:55:00,25.72,25.73,25.68,25.69,6100.0,20.2228,20.2306,20.1913,20.1992,6100.0
2011-10-26 13:00:00,25.69,25.69,25.67,25.67,4800.0,20.1992,20.1992,20.1835,20.1835,4800.0
2011-10-26 13:05:00,25.67,25.67,25.61,25.61,7300.0,20.1835,20.1835,20.1363,20.1363,7300.0
2011-10-26 13:10:00,25.6,25.63,25.59,25.63,4800.0,20.1284,20.152,20.1206,20.152,4800.0
2011-10-26 13:15:00,25.63,25.65,25.59,25.61,12000.0,20.152,20.1677,20.1206,20.1363,12000.0
2011-10-26 13:20:00,25.61,25.64,25.61,25.63,11300.0,20.1363,20.1599,20.1363,20.152,11300.0
2011-10-26 13:25:00,25.63,25.67,25.62,25.66,6500.0,20.152,20.1835,20.1442,20.1756,6500.0
2011-10-26 13:30:00,25.67,25.78,25.67,25.78,12300.0,20.1835,20.27,20.1835,20.27,12300.0
2011-10-26 13:35:00,25.77,25.86,25.77,25.85,19700.0,20.2621,20.3329,20.2621,20.325,19700.0
2011-10-26 13:40:00,25.85,25.88,25.83,25.83,13500.0,20.325,20.3486,20.3093,20.3093,13500.0
2011-10-26 13:45:00,25.83,25.9,25.82,25.87,14200.0,20.3093,20.3643,20.3014,20.3407,14200.0
2011-10-26 13:50:00,25.87,25.91,25.82,25.87,26600.0,20.3407,20.3722,20.3014,20.3407,26600.0
2011-10-26 13:55:00,25.86,25.93,25.83,25.88,42500.0,20.3329,20.3879,20.3093,20.3486,42500.0
2011-10-26 14:00:00,25.88,25.95,25.88,25.93,12100.0,20.3486,20.4036,20.3486,20.3879,12100.0
2011-10-26 14:05:00,25.94,25.99,25.9,25.98,17400.0,20.3958,20.4351,20.3643,20.4272,17400.0
2011-10-26 14:10:00,25.97,25.99,25.94,25.95,14400.0,20.4193,20.4351,20.3958,20.4036,14400.0
2011-10-26 14:15:00,25.95,25.95,25.9,25.91,8300.0,20.4036,20.4036,20.3643,20.3722,8300.0
2011-10-26 14:20:00,25.9,25.91,25.89,25.9,5700.0,20.3643,20.3722,20.3564,20.3643,5700.0
2011-10-26 14:25:00,25.92,25.95,25.89,25.91,15500.0,20.38,20.4036,20.3564,20.3722,15500.0
2011-10-26 14:30:00,25.91,25.98,25.9,25.96,20100.0,20.3722,20.4272,20.3643,20.4115,20100.0
2011-10-26 14:35:00,25.96,25.99,25.93,25.99,11600.0,20.4115,20.4351,20.3879,20.4351,11600.0
2011-10-26 14:40:00,25.98,26.0,25.91,25.99,14100.0,20.4272,20.4429,20.3722,20.4351,14100.0
2011-10-26 14:45:00,25.99,26.01,25.98,25.99,9500.0,20.4351,20.4508,20.4272,20.4351,9500.0
2011-10-26 14:50:00,26.0,26.0,25.94,25.94,6600.0,20.4429,20.4429,20.3958,20.3958,6600.0
2011-10-26 14:55:00,25.94,25.98,25.92,25.94,10700.0,20.3958,20.4272,20.38,20.3958,10700.0
2011-10-26 15:00:00,25.94,26.01,25.94,25.98,17300.0,20.3958,20.4508,20.3958,20.4272,17300.0
2011-10-26 15:05:00,25.97,25.99,25.94,25.98,14800.0,20.4193,20.4351,20.3958,20.4272,14800.0
2011-10-26 15:10:00,25.97,26.05,25.96,26.04,19000.0,20.4193,20.4822,20.4115,20.4744,19000.0
2011-10-26 15:15:00,26.04,26.06,26.02,26.03,26300.0,20.4744,20.4901,20.4587,20.4665,26300.0
2011-10-26 15:20:00,26.03,26.08,25.99,26.01,52500.0,20.4665,20.5058,20.4351,20.4508,52500.0
2011-10-26 15:25:00,26.0,26.1,26.0,26.1,48700.0,20.4429,20.5216,20.4429,20.5216,48700.0
2011-10-26 15:30:00,26.1,26.18,26.08,26.16,24900.0,20.5216,20.5845,20.5058,20.5687,24900.0
2011-10-26 15:35:00,26.16,26.19,26.13,26.15,26800.0,20.5687,20.5923,20.5452,20.5609,26800.0
2011-10-26 15:40:00,26.16,26.22,26.15,26.21,27600.0,20.5687,20.6159,20.5609,20.6081,27600.0
2011-10-26 15:45:00,26.22,26.24,26.15,26.18,72200.0,20.6159,20.6316,20.5609,20.5845,72200.0
2011-10-26 15:50:00,26.18,26.26,26.17,26.25,146500.0,20.5845,20.6474,20.5766,20.6395,146500.0
2011-10-26 15:55:00,26.25,26.31,26.25,26.29,329000.0,20.6395,20.6867,20.6395,20.671,329000.0
2011-10-27 09:30:00,27.14,27.18,27.07,27.16,36700.0,21.3393,21.3707,21.2842,21.355,36700.0
2011-10-27 09:35:00,27.18,27.18,26.92,27.02,31200.0,21.3707,21.3707,21.1663,21.2449,31200.0
2011-10-27 09:40:00,27.03,27.06,26.99,27.02,16600.0,21.2528,21.2764,21.2213,21.2449,16600.0
2011-10-27 09:45:00,27.02,27.07,27.02,27.07,15800.0,21.2449,21.2842,21.2449,21.2842,15800.0
2011-10-27 09:50:00,27.08,27.17,27.05,27.17,23200.0,21.2921,21.3629,21.2685,21.3629,23200.0
2011-10-27 09:55:00,27.16,27.2,27.15,27.15,18600.0,21.355,21.3865,21.3471,21.3471,18600.0
2011-10-27 10:00:00,27.15,27.19,27.15,27.15,20900.0,21.3471,21.3786,21.3471,21.3471,20900.0
2011-10-27 10:05:00,27.17,27.19,27.12,27.13,222700.0,21.3629,21.3786,21.3236,21.3314,222700.0
2011-10-27 10:10:00,27.13,27.15,27.12,27.13,22000.0,21.3314,21.3471,21.3236,21.3314,22000.0
2011-10-27 10:15:00,27.14,27.14,27.11,27.11,18500.0,21.3393,21.3393,21.3157,21.3157,18500.0
2011-10-27 10:20:00,27.1,27.11,27.03,27.06,22000.0,21.3078,21.3157,21.2528,21.2764,22000.0
2011-10-27 10:25:00,27.07,27.07,26.98,27.0,25400.0,21.2842,21.2842,21.2135,21.2292,25400.0
2011-10-27 10:30:00,27.0,27.01,26.97,27.0,10300.0,21.2292,21.2371,21.2056,21.2292,10300.0
2011-10-27 10:35:00,27.01,27.01,26.95,26.96,15500.0,21.2371,21.2371,21.1899,21.1978,15500.0
2011-10-27 10:40:00,26.95,27.02,26.95,27.02,14800.0,21.1899,21.2449,21.1899,21.2449,14800.0
2011-10-27 10:45:00,27.01,27.04,27.0,27.02,17900.0,21.2371,21.2607,21.2292,21.2449,17900.0
2011-10-27 10:50:00,27.02,27.02,26.98,27.0,9000.0,21.2449,21.2449,21.2135,21.2292,9000.0
2011-10-27 10:55:00,27.01,27.01,26.99,26.99,12400.0,21.2371,21.2371,21.2213,21.2213,12400.0
2011-10-27 11:00:00,26.99,26.99,26.94,26.96,34300.0,21.2213,21.2213,21.182,21.1978,34300.0
2011-10-27 11:05:00,26.96,26.97,26.94,26.94,11900.0,21.1978,21.2056,21.182,21.182,11900.0
2011-10-27 11:10:00,26.94,26.95,26.94,26.95,10100.0,21.182,21.1899,21.182,21.1899,10100.0
2011-10-27 11:15:00,26.94,26.97,26.93,26.94,18000.0,21.182,21.2056,21.1742,21.182,18000.0
2011-10-27 11:20:00,26.93,26.93,26.87,26.87,9000.0,21.1742,21.1742,21.127,21.127,9000.0
2011-10-27 11:25:00,26.89,26.9,26.88,26.9,4900.0,21.1427,21.1506,21.1349,21.1506,4900.0
2011-10-27 11:30:00,26.9,26.92,26.86,26.9,49500.0,21.1506,21.1663,21.1191,21.1506,49500.0
2011-10-27 11:35:00,26.9,26.94,26.89,26.93,19900.0,21.1506,21.182,21.1427,21.1742,19900.0
2011-10-27 11:40:00,26.94,26.96,26.94,26.95,14200.0,21.182,21.1978,21.182,21.1899,14200.0
2011-10-27 11:45:00,26.95,26.99,26.95,26.98,6100.0,21.1899,21.2213,21.1899,21.2135,6100.0
2011-10-27 11:50:00,26.99,27.02,26.99,27.01,3600.0,21.2213,21.2449,21.2213,21.2371,3600.0
2011-10-27 11:55:00,27.02,27.13,27.02,27.12,5500.0,21.2449,21.3314,21.2449,21.3236,5500.0
2011-10-27 12:00:00,27.12,27.22,27.12,27.2,33900.0,21.3236,21.4022,21.3236,21.3865,33900.0
2011-10-27 12:05:00,27.2,27.21,27.12,27.13,59600.0,21.3865,21.3943,21.3236,21.3314,59600.0
2011-10-27 12:10:00,27.14,27.19,27.14,27.19,9300.0,21.3393,21.3786,21.3393,21.3786,9300.0
2011-10-27 12:15:00,27.19,27.24,27.19,27.24,4100.0,21.3786,21.4179,21.3786,21.4179,4100.0
2011-10-27 12:20:00,27.24,27.25,27.19,27.2,9000.0,21.4179,21.4258,21.3786,21.3865,9000.0
2011-10-27 12:25:00,27.2,27.22,27.2,27.22,3000.0,21.3865,21.4022,21.3865,21.4022,3000.0
2011-10-27 12:30:00,27.21,27.24,27.21,27.24,13300.0,21.3943,21.4179,21.3943,21.4179,13300.0
2011-10-27 12:35:00,27.25,27.26,27.22,27.23,6100.0,21.4258,21.4336,21.4022,21.41,6100.0
2011-10-27 12:40:00,27.23,27.24,27.2,27.24,9600.0,21.41,21.4179,21.3865,21.4179,9600.0
2011-10-27 12:45:00,27.24,27.24,27.18,27.18,28600.0,21.4179,21.4179,21.3707,21.3707,28600.0
2011-10-27 12:50:00,27.17,27.17,27.15,27.16,9100.0,21.3629,21.3629,21.3471,21.355,9100.0
2011-10-27 12:55:00,27.17,27.2,27.16,27.19,4900.0,21.3629,21.3865,21.355,21.3786,4900.0
2011-10-27 13:00:00,27.19,27.19,27.15,27.15,40100.0,21.3786,21.3786,21.3471,21.3471,40100.0
2011-10-27 13:05:00,27.15,27.17,27.15,27.16,6400.0,21.3471,21.3629,21.3471,21.355,6400.0
2011-10-27 13:10:00,27.16,27.28,27.16,27.27,11800.0,21.355,21.4494,21.355,21.4415,11800.0
2011-10-27 13:15:00,27.27,27.29,27.25,27.26,7600.0,21.4415,21.4572,21.4258,21.4336,7600.0
2011-10-27 13:20:00,27.27,27.29,27.27,27.28,6700.0,21.4415,21.4572,21.4415,21.4494,6700.0
2011-10-27 13:25:00,27.28,27.32,27.28,27.31,7000.0,21.4494,21.4808,21.4494,21.4729,7000.0
2011-10-27 13:30:00,27.3,27.34,27.3,27.34,6900.0,21.4651,21.4965,21.4651,21.4965,6900.0
2011-10-27 13:35:00,27.34,27.35,27.32,27.32,23500.0,21.4965,21.5044,21.4808,21.4808,23500.0
2011-10-27 13:40:00,27.32,27.32,27.28,27.29,11300.0,21.4808,21.4808,21.4494,21.4572,11300.0
2011-10-27 13:45:00,27.29,27.3,27.28,27.28,6200.0,21.4572,21.4651,21.4494,21.4494,6200.0
2011-10-27 13:50:00,27.29,27.32,27.29,27.32,8700.0,21.4572,21.4808,21.4572,21.4808,8700.0
2011-10-27 13:55:00,27.32,27.32,27.29,27.3,17400.0,21.4808,21.4808,21.4572,21.4651,17400.0
2011-10-27 14:00:00,27.29,27.31,27.29,27.29,32400.0,21.4572,21.4729,21.4572,21.4572,32400.0
2011-10-27 14:05:00,27.3,27.32,27.26,27.26,13400.0,21.4651,21.4808,21.4336,21.4336,13400.0
2011-10-27 14:10:00,27.27,27.27,27.23,27.24,8700.0,21.4415,21.4415,21.41,21.4179,8700.0
2011-10-27 14:15:00,27.24,27.28,27.24,27.26,13100.0,21.4179,21.4494,21.4179,21.4336,13100.0
2011-10-27 14:20:00,27.27,27.31,27.27,27.3,4300.0,21.4415,21.4729,21.4415,21.4651,4300.0
2011-10-27 14:25:00,27.31,27.37,27.29,27.37,13600.0,21.4729,21.5201,21.4572,21.5201,13600.0
2011-10-27 14:30:00,27.38,27.39,27.35,27.38,11700.0,21.528,21.5358,21.5044,21.528,11700.0
2011-10-27 14:35:00,27.38,27.46,27.38,27.44,23800.0,21.528,21.5909,21.528,21.5752,23800.0
2011-10-27 14:40:00,27.44,27.45,27.38,27.39,31000.0,21.5752,21.583,21.528,21.5358,31000.0
2011-10-27 14:45:00,27.38,27.41,27.35,27.35,19300.0,21.528,21.5516,21.5044,21.5044,19300.0
2011-10-27 14:50:00,27.36,27.39,27.34,27.36,20800.0,21.5123,21.5358,21.4965,21.5123,20800.0
2011-10-27 14:55:00,27.36,27.37,27.3,27.32,34400.0,21.5123,21.5201,21.4651,21.4808,34400.0
2011-10-27 15:00:00,27.31,27.35,27.3,27.33,25600.0,21.4729,21.5044,21.4651,21.4887,25600.0
2011-10-27 15:05:00,27.33,27.38,27.32,27.35,27800.0,21.4887,21.528,21.4808,21.5044,27800.0
2011-10-27 15:10:00,27.36,27.39,27.35,27.37,22400.0,21.5123,21.5358,21.5044,21.5201,22400.0
2011-10-27 15:15:00,27.37,27.43,27.36,27.43,27100.0,21.5201,21.5673,21.5123,21.5673,27100.0
2011-10-27 15:20:00,27.42,27.47,27.42,27.44,50700.0,21.5594,21.5987,21.5594,21.5752,50700.0
2011-10-27 15:25:00,27.45,27.46,27.4,27.4,34300.0,21.583,21.5909,21.5437,21.5437,34300.0
2011-10-27 15:30:00,27.4,27.41,27.36,27.37,52400.0,21.5437,21.5516,21.5123,21.5201,52400.0
2011-10-27 15:35:00,27.37,27.39,27.36,27.39,35700.0,21.5201,21.5358,21.5123,21.5358,35700.0
2011-10-27 15:40:00,27.38,27.4,27.32,27.32,115000.0,21.528,21.5437,21.4808,21.4808,115000.0
2011-10-27 15:45:00,27.32,27.34,27.18,27.22,133200.0,21.4808,21.4965,21.3707,21.4022,133200.0
2011-10-27 15:50:00,27.21,27.23,27.13,27.13,178800.0,21.3943,21.41,21.3314,21.3314,178800.0
2011-10-27 15:55:00,27.14,27.29,27.13,27.29,335900.0,21.3393,21.4572,21.3314,21.4572,335900.0
2011-10-28 09:30:00,27.02,27.17,26.92,27.02,39000.0,21.2449,21.3629,21.1663,21.2449,39000.0
2011-10-28 09:35:00,27.0,27.1,26.99,27.1,23300.0,21.2292,21.3078,21.2213,21.3078,23300.0
2011-10-28 09:40:00,27.09,27.1,27.0,27.0,24500.0,21.3,21.3078,21.2292,21.2292,24500.0
2011-10-28 09:45:00,27.0,27.06,26.98,27.05,41200.0,21.2292,21.2764,21.2135,21.2685,41200.0
2011-10-28 09:50:00,27.04,27.06,27.02,27.05,18500.0,21.2607,21.2764,21.2449,21.2685,18500.0
2011-10-28 09:55:00,27.05,27.12,27.01,27.11,11000.0,21.2685,21.3236,21.2371,21.3157,11000.0
2011-10-28 10:00:00,27.11,27.14,27.06,27.06,17300.0,21.3157,21.3393,21.2764,21.2764,17300.0
2011-10-28 10:05:00,27.06,27.06,26.99,26.99,18600.0,21.2764,21.2764,21.2213,21.2213,18600.0
2011-10-28 10:10:00,26.99,27.03,26.95,26.95,25700.0,21.2213,21.2528,21.1899,21.1899,25700.0
2011-10-28 10:15:00,26.94,26.99,26.93,26.96,14900.0,21.182,21.2213,21.1742,21.1978,14900.0
2011-10-28 10:20:00,26.95,27.0,26.94,27.0,28800.0,21.1899,21.2292,21.182,21.2292,28800.0
2011-10-28 10:25:00,27.0,27.0,26.99,27.0,27900.0,21.2292,21.2292,21.2213,21.2292,27900.0
2011-10-28 10:30:00,27.0,27.0,26.99,27.0,21600.0,21.2292,21.2292,21.2213,21.2292,21600.0
2011-10-28 10:35:00,26.99,27.01,26.99,27.01,12200.0,21.2213,21.2371,21.2213,21.2371,12200.0
2011-10-28 10:40:00,27.01,27.02,26.99,27.02,19600.0,21.2371,21.2449,21.2213,21.2449,19600.0
2011-10-28 10:45:00,27.02,27.04,27.01,27.04,16500.0,21.2449,21.2607,21.2371,21.2607,16500.0
2011-10-28 10:50:00,27.04,27.12,27.04,27.1,23600.0,21.2607,21.3236,21.2607,21.3078,23600.0
2011-10-28 10:55:00,27.1,27.11,27.06,27.07,19800.0,21.3078,21.3157,21.2764,21.2842,19800.0
2011-10-28 11:00:00,27.06,27.08,27.04,27.04,9900.0,21.2764,21.2921,21.2607,21.2607,9900.0
2011-10-28 11:05:00,27.04,27.05,27.0,27.03,10600.0,21.2607,21.2685,21.2292,21.2528,10600.0
2011-10-28 11:10:00,27.03,27.04,27.01,27.03,9700.0,21.2528,21.2607,21.2371,21.2528,9700.0
2011-10-28 11:15:00,27.03,27.05,27.0,27.01,12400.0,21.2528,21.2685,21.2292,21.2371,12400.0
2011-10-28 11:20:00,27.01,27.04,27.01,27.03,6100.0,21.2371,21.2607,21.2371,21.2528,6100.0
2011-10-28 11:25:00,27.03,27.04,27.02,27.02,8500.0,21.2528,21.2607,21.2449,21.2449,8500.0
2011-10-28 11:30:00,27.03,27.07,27.01,27.07,13300.0,21.2528,21.2842,21.2371,21.2842,13300.0
2011-10-28 11:35:00,27.07,27.08,27.0,27.02,14500.0,21.2842,21.2921,21.2292,21.2449,14500.0
2011-10-28 11:40:00,27.01,27.03,27.0,27.0,12700.0,21.2371,21.2528,21.2292,21.2292,12700.0
2011-10-28 11:45:00,27.0,27.02,27.0,27.02,7600.0,21.2292,21.2449,21.2292,21.2449,7600.0
2011-10-28 11:50:00,27.01,27.02,26.99,27.01,8100.0,21.2371,21.2449,21.2213,21.2371,8100.0
2011-10-28 11:55:00,27.0,27.01,26.99,27.01,10100.0,21.2292,21.2371,21.2213,21.2371,10100.0
2011-10-28 12:00:00,27.01,27.02,27.0,27.01,9200.0,21.2371,21.2449,21.2292,21.2371,9200.0
2011-10-28 12:05:00,27.01,27.03,26.97,26.97,22500.0,21.2371,21.2528,21.2056,21.2056,22500.0
2011-10-28 12:10:00,26.98,27.0,26.96,26.99,11900.0,21.2135,21.2292,21.1978,21.2213,11900.0
2011-10-28 12:15:00,27.0,27.0,26.98,26.98,7100.0,21.2292,21.2292,21.2135,21.2135,7100.0
2011-10-28 12:20:00,26.97,26.98,26.96,26.97,3100.0,21.2056,21.2135,21.1978,21.2056,3100.0
2011-10-28 12:25:00,26.97,26.97,26.89,26.89,38900.0,21.2056,21.2056,21.1427,21.1427,38900.0
2011-10-28 12:30:00,26.89,26.91,26.87,26.89,15200.0,21.1427,21.1584,21.127,21.1427,15200.0
2011-10-28 12:35:00,26.89,26.91,26.88,26.88,7500.0,21.1427,21.1584,21.1349,21.1349,7500.0
2011-10-28 12:40:00,26.88,26.89,26.87,26.87,6200.0,21.1349,21.1427,21.127,21.127,6200.0
2011-10-28 12:45:00,26.87,26.9,26.86,26.9,13400.0,21.127,21.1506,21.1191,21.1506,13400.0
2011-10-28 12:50:00,26.9,26.9,26.85,26.85,13100.0,21.1506,21.1506,21.1113,21.1113,13100.0
2011-10-28 12:55:00,26.86,26.9,26.85,26.9,19900.0,21.1191,21.1506,21.1113,21.1506,19900.0
2011-10-28 13:00:00,26.9,26.9,26.89,26.9,5600.0,21.1506,21.1506,21.1427,21.1506,5600.0
2011-10-28 13:05:00,26.9,26.91,26.88,26.89,22200.0,21.1506,21.1584,21.1349,21.1427,22200.0
2011-10-28 13:10:00,26.89,26.91,26.89,26.9,7800.0,21.1427,21.1584,21.1427,21.1506,7800.0
2011-10-28 13:15:00,26.9,26.91,26.89,26.91,4000.0,21.1506,21.1584,21.1427,21.1584,4000.0
2011-10-28 13:20:00,26.91,26.93,26.91,26.93,7100.0,21.1584,21.1742,21.1584,21.1742,7100.0
2011-10-28 13:25:00,26.94,26.98,26.93,26.96,10000.0,21.182,21.2135,21.1742,21.1978,10000.0
2011-10-28 13:30:00,26.96,26.98,26.96,26.98,6200.0,21.1978,21.2135,21.1978,21.2135,6200.0
2011-10-28 13:35:00,26.98,27.01,26.98,27.01,2100.0,21.2135,21.2371,21.2135,21.2371,2100.0
2011-10-28 13:40:00,27.0,27.0,26.96,26.98,14500.0,21.2292,21.2292,21.1978,21.2135,14500.0
2011-10-28 13:45:00,26.97,26.97,26.93,26.94,17100.0,21.2056,21.2056,21.1742,21.182,17100.0
2011-10-28 13:50:00,26.94,26.94,26.89,26.91,21100.0,21.182,21.182,21.1427,21.1584,21100.0
2011-10-28 13:55:00,26.91,26.94,26.89,26.91,30900.0,21.1584,21.182,21.1427,21.1584,30900.0
2011-10-28 14:00:00,26.92,26.93,26.9,26.91,7000.0,21.1663,21.1742,21.1506,21.1584,7000.0
2011-10-28 14:05:00,26.91,26.93,26.87,26.93,27400.0,21.1584,21.1742,21.127,21.1742,27400.0
2011-10-28 14:10:00,26.94,26.95,26.91,26.93,8000.0,21.182,21.1899,21.1584,21.1742,8000.0
2011-10-28 14:15:00,26.93,26.94,26.9,26.9,18800.0,21.1742,21.182,21.1506,21.1506,18800.0
2011-10-28 14:20:00,26.9,26.9,26.89,26.9,20500.0,21.1506,21.1506,21.1427,21.1506,20500.0
2011-10-28 14:25:00,26.89,26.92,26.89,26.91,30100.0,21.1427,21.1663,21.1427,21.1584,30100.0
2011-10-28 14:30:00,26.9,26.95,26.9,26.94,14900.0,21.1506,21.1899,21.1506,21.182,14900.0
2011-10-28 14:35:00,26.94,26.95,26.9,26.91,56200.0,21.182,21.1899,21.1506,21.1584,56200.0
2011-10-28 14:40:00,26.91,26.96,26.91,26.96,8900.0,21.1584,21.1978,21.1584,21.1978,8900.0
2011-10-28 14:45:00,26.96,26.98,26.95,26.98,6000.0,21.1978,21.2135,21.1899,21.2135,6000.0
2011-10-28 14:50:00,26.98,27.01,26.98,27.01,16500.0,21.2135,21.2371,21.2135,21.2371,16500.0
2011-10-28 14:55:00,27.02,27.04,27.01,27.04,16200.0,21.2449,21.2607,21.2371,21.2607,16200.0
2011-10-28 15:00:00,27.03,27.1,27.03,27.1,19500.0,21.2528,21.3078,21.2528,21.3078,19500.0
2011-10-28 15:05:00,27.09,27.11,27.08,27.1,13300.0,21.3,21.3157,21.2921,21.3078,13300.0
2011-10-28 15:10:00,27.1,27.1,27.08,27.08,16300.0,21.3078,21.3078,21.2921,21.2921,16300.0
2011-10-28 15:15:00,27.08,27.09,27.03,27.04,19800.0,21.2921,21.3,21.2528,21.2607,19800.0
2011-10-28 15:20:00,27.04,27.08,27.04,27.08,9800.0,21.2607,21.2921,21.2607,21.2921,9800.0
2011-10-28 15:25:00,27.08,27.12,27.08,27.1,31900.0,21.2921,21.3236,21.2921,21.3078,31900.0
2011-10-28 15:30:00,27.09,27.1,27.05,27.06,40800.0,21.3,21.3078,21.2685,21.2764,40800.0
2011-10-28 15:35:00,27.06,27.08,27.03,27.08,63300.0,21.2764,21.2921,21.2528,21.2921,63300.0
2011-10-28 15:40:00,27.07,27.1,27.07,27.1,44500.0,21.2842,21.3078,21.2842,21.3078,44500.0
2011-10-28 15:45:00,27.09,27.1,27.02,27.05,78000.0,21.3,21.3078,21.2449,21.2685,78000.0
2011-10-28 15:50:00,27.05,27.14,27.05,27.12,40900.0,21.2685,21.3393,21.2685,21.3236,40900.0
2011-10-28 15:55:00,27.13,27.13,27.08,27.1,83800.0,21.3314,21.3314,21.2921,21.3078,83800.0
2011-10-31 09:30:00,26.69,26.78,26.68,26.76,22900.0,20.9855,21.0562,20.9776,21.0405,22900.0
2011-10-31 09:35:00,26.75,26.85,26.74,26.85,18900.0,21.0326,21.1113,21.0248,21.1113,18900.0
2011-10-31 09:40:00,26.86,26.9,26.83,26.87,24100.0,21.1191,21.1506,21.0955,21.127,24100.0
2011-10-31 09:45:00,26.86,26.87,26.77,26.77,44200.0,21.1191,21.127,21.0484,21.0484,44200.0
2011-10-31 09:50:00,26.77,26.78,26.7,26.7,44600.0,21.0484,21.0562,20.9933,20.9933,44600.0
2011-10-31 09:55:00,26.7,26.7,26.61,26.69,55900.0,20.9933,20.9933,20.9226,20.9855,55900.0
2011-10-31 10:00:00,26.7,26.8,26.66,26.78,40900.0,20.9933,21.0719,20.9619,21.0562,40900.0
2011-10-31 10:05:00,26.79,26.84,26.79,26.81,22600.0,21.0641,21.1034,21.0641,21.0798,22600.0
2011-10-31 10:10:00,26.81,26.83,26.78,26.8,54600.0,21.0798,21.0955,21.0562,21.0719,54600.0
2011-10-31 10:15:00,26.81,26.82,26.76,26.8,36700.0,21.0798,21.0877,21.0405,21.0719,36700.0
2011-10-31 10:20:00,26.8,26.82,26.79,26.8,28600.0,21.0719,21.0877,21.0641,21.0719,28600.0
2011-10-31 10:25:00,26.8,26.87,26.79,26.86,34200.0,21.0719,21.127,21.0641,21.1191,34200.0
2011-10-31 10:30:00,26.85,26.91,26.85,26.91,20500.0,21.1113,21.1584,21.1113,21.1584,20500.0
2011-10-31 10:35:00,26.91,27.0,26.89,27.0,79800.0,21.1584,21.2292,21.1427,21.2292,79800.0
2011-10-31 10:40:00,27.0,27.01,26.84,26.85,43300.0,21.2292,21.2371,21.1034,21.1113,43300.0
2011-10-31 10:45:00,26.85,26.87,26.81,26.87,26500.0,21.1113,21.127,21.0798,21.127,26500.0
2011-10-31 10:50:00,26.87,26.93,26.87,26.87,18300.0,21.127,21.1742,21.127,21.127,18300.0
2011-10-31 10:55:00,26.88,26.88,26.82,26.83,19900.0,21.1349,21.1349,21.0877,21.0955,19900.0
2011-10-31 11:00:00,26.82,26.86,26.8,26.83,17900.0,21.0877,21.1191,21.0719,21.0955,17900.0
2011-10-31 11:05:00,26.82,26.87,26.8,26.87,27600.0,21.0877,21.127,21.0719,21.127,27600.0
2011-10-31 11:10:00,26.87,26.88,26.8,26.81,20800.0,21.127,21.1349,21.0719,21.0798,20800.0
2011-10-31 11:15:00,26.8,26.83,26.78,26.8,72600.0,21.0719,21.0955,21.0562,21.0719,72600.0
2011-10-31 11:20:00,26.8,26.85,26.79,26.84,37000.0,21.0719,21.1113,21.0641,21.1034,37000.0
2011-10-31 11:25:00,26.84,26.89,26.84,26.87,19300.0,21.1034,21.1427,21.1034,21.127,19300.0
2011-10-31 11:30:00,26.87,26.89,26.84,26.86,25600.0,21.127,21.1427,21.1034,21.1191,25600.0
2011-10-31 11:35:00,26.87,26.88,26.84,26.88,24600.0,21.127,21.1349,21.1034,21.1349,24600.0
2011-10-31 11:40:00,26.88,26.96,26.88,26.94,10300.0,21.1349,21.1978,21.1349,21.182,10300.0
2011-10-31 11:45:00,26.94,26.97,26.94,26.97,7600.0,21.182,21.2056,21.182,21.2056,7600.0
2011-10-31 11:50:00,26.98,26.98,26.89,26.93,33000.0,21.2135,21.2135,21.1427,21.1742,33000.0
2011-10-31 11:55:00,26.92,26.93,26.86,26.89,11900.0,21.1663,21.1742,21.1191,21.1427,11900.0
2011-10-31 12:00:00,26.88,26.91,26.87,26.89,15300.0,21.1349,21.1584,21.127,21.1427,15300.0
2011-10-31 12:05:00,26.89,26.89,26.83,26.83,16300.0,21.1427,21.1427,21.0955,21.0955,16300.0
2011-10-31 12:10:00,26.84,26.86,26.82,26.85,29400.0,21.1034,21.1191,21.0877,21.1113,29400.0
2011-10-31 12:15:00,26.84,26.85,26.75,26.77,26100.0,21.1034,21.1113,21.0326,21.0484,26100.0
2011-10-31 12:20:00,26.78,26.78,26.72,26.74,12400.0,21.0562,21.0562,21.009,21.0248,12400.0
2011-10-31 12:25:00,26.74,26.74,26.66,26.66,16900.0,21.0248,21.0248,20.9619,20.9619,16900.0
2011-10-31 12:30:00,26.66,26.68,26.65,26.67,15200.0,20.9619,20.9776,20.954,20.9697,15200.0
2011-10-31 12:35:00,26.67,26.68,26.65,26.66,9600.0,20.9697,20.9776,20.954,20.9619,9600.0
2011-10-31 12:40:00,26.66,26.7,26.66,26.7,10500.0,20.9619,20.9933,20.9619,20.9933,10500.0
2011-10-31 12:45:00,26.69,26.73,26.68,26.71,18300.0,20.9855,21.0169,20.9776,21.0012,18300.0
2011-10-31 12:50:00,26.7,26.72,26.68,26.71,15400.0,20.9933,21.009,20.9776,21.0012,15400.0
2011-10-31 12:55:00,26.71,26.72,26.7,26.7,9100.0,21.0012,21.009,20.9933,20.9933,9100.0
2011-10-31 13:00:00,26.7,26.79,26.7,26.78,15400.0,20.9933,21.0641,20.9933,21.0562,15400.0
2011-10-31 13:05:00,26.78,26.78,26.74,26.74,8100.0,21.0562,21.0562,21.0248,21.0248,8100.0
2011-10-31 13:10:00,26.74,26.76,26.71,26.72,10700.0,21.0248,21.0405,21.0012,21.009,10700.0
2011-10-31 13:15:00,26.72,26.73,26.7,26.7,10500.0,21.009,21.0169,20.9933,20.9933,10500.0
2011-10-31 13:20:00,26.71,26.73,26.7,26.71,12400.0,21.0012,21.0169,20.9933,21.0012,12400.0
2011-10-31 13:25:00,26.7,26.74,26.7,26.74,17000.0,20.9933,21.0248,20.9933,21.0248,17000.0
2011-10-31 13:30:00,26.74,26.75,26.7,26.7,26400.0,21.0248,21.0326,20.9933,20.9933,26400.0
2011-10-31 13:35:00,26.72,26.77,26.71,26.77,13900.0,21.009,21.0484,21.0012,21.0484,13900.0
2011-10-31 13:40:00,26.78,26.8,26.77,26.8,25800.0,21.0562,21.0719,21.0484,21.0719,25800.0
2011-10-31 13:45:00,26.8,26.84,26.79,26.84,20800.0,21.0719,21.1034,21.0641,21.1034,20800.0
2011-10-31 13:50:00,26.84,26.87,26.84,26.86,42800.0,21.1034,21.127,21.1034,21.1191,42800.0
2011-10-31 13:55:00,26.86,26.89,26.85,26.89,30500.0,21.1191,21.1427,21.1113,21.1427,30500.0
2011-10-31 14:00:00,26.89,26.93,26.89,26.91,35800.0,21.1427,21.1742,21.1427,21.1584,35800.0
2011-10-31 14:05:00,26.92,26.94,26.91,26.94,54700.0,21.1663,21.182,21.1584,21.182,54700.0
2011-10-31 14:10:00,26.93,26.95,26.92,26.93,29600.0,21.1742,21.1899,21.1663,21.1742,29600.0
2011-10-31 14:15:00,26.94,26.94,26.9,26.92,19800.0,21.182,21.182,21.1506,21.1663,19800.0
2011-10-31 14:20:00,26.93,26.93,26.85,26.86,27000.0,21.1742,21.1742,21.1113,21.1191,27000.0
2011-10-31 14:25:00,26.86,26.86,26.78,26.79,21900.0,21.1191,21.1191,21.0562,21.0641,21900.0
2011-10-31 14:30:00,26.78,26.78,26.75,26.77,24600.0,21.0562,21.0562,21.0326,21.0484,24600.0
2011-10-31 14:35:00,26.77,26.78,26.72,26.72,39200.0,21.0484,21.0562,21.009,21.009,39200.0
2011-10-31 14:40:00,26.72,26.72,26.68,26.69,39200.0,21.009,21.009,20.9776,20.9855,39200.0
2011-10-31 14:45:00,26.69,26.69,26.64,26.64,46200.0,20.9855,20.9855,20.9461,20.9461,46200.0
2011-10-31 14:50:00,26.64,26.68,26.63,26.63,39400.0,20.9461,20.9776,20.9383,20.9383,39400.0
2011-10-31 14:55:00,26.62,26.71,26.62,26.7,34400.0,20.9304,21.0012,20.9304,20.9933,34400.0
2011-10-31 15:00:00,26.69,26.7,26.62,26.64,44700.0,20.9855,20.9933,20.9304,20.9461,44700.0
2011-10-31 15:05:00,26.64,26.64,26.55,26.55,25100.0,20.9461,20.9461,20.8754,20.8754,25100.0
2011-10-31 15:10:00,26.55,26.6,26.54,26.56,50100.0,20.8754,20.9147,20.8675,20.8832,50100.0
2011-10-31 15:15:00,26.56,26.56,26.52,26.52,67700.0,20.8832,20.8832,20.8518,20.8518,67700.0
2011-10-31 15:20:00,26.52,26.55,26.49,26.54,52400.0,20.8518,20.8754,20.8282,20.8675,52400.0
2011-10-31 15:25:00,26.54,26.54,26.44,26.46,55500.0,20.8675,20.8675,20.7889,20.8046,55500.0
2011-10-31 15:30:00,26.46,26.48,26.42,26.46,47500.0,20.8046,20.8203,20.7732,20.8046,47500.0
2011-10-31 15:35:00,26.45,26.53,26.45,26.53,63800.0,20.7968,20.8597,20.7968,20.8597,63800.0
2011-10-31 15:40:00,26.52,26.52,26.44,26.49,110900.0,20.8518,20.8518,20.7889,20.8282,110900.0
2011-10-31 15:45:00,26.48,26.49,26.38,26.42,119000.0,20.8203,20.8282,20.7417,20.7732,119000.0
2011-10-31 15:50:00,26.42,26.44,26.35,26.39,117900.0,20.7732,20.7889,20.7181,20.7496,117900.0
2011-10-31 15:55:00,26.39,26.39,26.15,26.18,294700.0,20.7496,20.7496,20.5609,20.5845,294700.0
2011-11-01 09:30:00,24.39,25.52,24.39,25.13,65700.0,19.177,20.0655,19.177,19.7589,65700.0
2011-11-01 09:35:00,25.13,25.17,24.44,24.93,63000.0,19.7589,19.7903,19.2164,19.6016,63000.0
2011-11-01 09:40:00,24.92,24.96,24.69,24.71,19600.0,19.5938,19.6252,19.4129,19.4287,19600.0
2011-11-01 09:45:00,24.72,24.83,24.71,24.71,25000.0,19.4365,19.523,19.4287,19.4287,25000.0
2011-11-01 09:50:00,24.7,24.76,24.46,24.53,55100.0,19.4208,19.468,19.2321,19.2871,55100.0
2011-11-01 09:55:00,24.51,24.59,24.4,24.5,67000.0,19.2714,19.3343,19.1849,19.2635,67000.0
2011-11-01 10:00:00,24.49,24.67,24.4,24.59,62800.0,19.2557,19.3972,19.1849,19.3343,62800.0
2011-11-01 10:05:00,24.6,24.76,24.58,24.73,127700.0,19.3422,19.468,19.3264,19.4444,127700.0
2011-11-01 10:10:00,24.74,24.83,24.72,24.8,26700.0,19.4522,19.523,19.4365,19.4994,26700.0
2011-11-01 10:15:00,24.81,24.92,24.8,24.86,36600.0,19.5073,19.5938,19.4994,19.5466,36600.0
2011-11-01 10:20:00,24.86,24.89,24.74,24.89,47200.0,19.5466,19.5702,19.4522,19.5702,47200.0
2011-11-01 10:25:00,24.89,25.04,24.89,25.01,46000.0,19.5702,19.6881,19.5702,19.6645,46000.0
2011-11-01 10:30:00,25.01,25.08,24.99,25.04,55200.0,19.6645,19.7196,19.6488,19.6881,55200.0
2011-11-01 10:35:00,25.04,25.05,24.96,25.02,41300.0,19.6881,19.696,19.6252,19.6724,41300.0
2011-11-01 10:40:00,25.02,25.11,25.01,25.05,69700.0,19.6724,19.7432,19.6645,19.696,69700.0
2011-11-01 10:45:00,25.04,25.05,25.01,25.05,41900.0,19.6881,19.696,19.6645,19.696,41900.0
2011-11-01 10:50:00,25.06,25.06,25.0,25.01,40200.0,19.7038,19.7038,19.6567,19.6645,40200.0
2011-11-01 10:55:00,25.0,25.07,24.81,24.83,35600.0,19.6567,19.7117,19.5073,19.523,35600.0
2011-11-01 11:00:00,24.83,24.87,24.81,24.83,16600.0,19.523,19.5545,19.5073,19.523,16600.0
2011-11-01 11:05:00,24.82,24.83,24.71,24.74,20300.0,19.5151,19.523,19.4287,19.4522,20300.0
2011-11-01 11:10:00,24.74,24.83,24.74,24.83,16900.0,19.4522,19.523,19.4522,19.523,16900.0
2011-11-01 11:15:00,24.82,24.9,24.82,24.9,16300.0,19.5151,19.578,19.5151,19.578,16300.0
2011-11-01 11:20:00,24.9,24.94,24.89,24.92,21500.0,19.578,19.6095,19.5702,19.5938,21500.0
2011-11-01 11:25:00,24.91,24.94,24.79,24.82,49600.0,19.5859,19.6095,19.4916,19.5151,49600.0
2011-11-01 11:30:00,24.81,24.81,24.72,24.75,11900.0,19.5073,19.5073,19.4365,19.4601,11900.0
2011-11-01 11:35:00,24.74,24.74,24.61,24.62,14100.0,19.4522,19.4522,19.35,19.3579,14100.0
2011-11-01 11:40:00,24.62,24.63,24.58,24.63,40300.0,19.3579,19.3658,19.3264,19.3658,40300.0
2011-11-01 11:45:00,24.62,24.64,24.57,24.61,54300.0,19.3579,19.3736,19.3186,19.35,54300.0
2011-11-01 11:50:00,24.61,24.61,24.5,24.53,106500.0,19.35,19.35,19.2635,19.2871,106500.0
2011-11-01 11:55:00,24.53,24.53,24.44,24.44,29000.0,19.2871,19.2871,19.2164,19.2164,29000.0
2011-11-01 12:00:00,24.43,24.48,24.42,24.48,37000.0,19.2085,19.2478,19.2006,19.2478,37000.0
2011-11-01 12:05:00,24.47,24.49,24.44,24.47,33100.0,19.2399,19.2557,19.2164,19.2399,33100.0
2011-11-01 12:10:00,24.46,24.53,24.45,24.49,42600.0,19.2321,19.2871,19.2242,19.2557,42600.0
2011-11-01 12:15:00,24.49,24.51,24.4,24.43,35700.0,19.2557,19.2714,19.1849,19.2085,35700.0
2011-11-01 12:20:00,24.42,24.42,24.34,24.42,38200.0,19.2006,19.2006,19.1377,19.2006,38200.0
2011-11-01 12:25:00,24.41,24.43,24.29,24.31,26600.0,19.1928,19.2085,19.0984,19.1141,26600.0
2011-11-01 12:30:00,24.31,24.36,24.25,24.32,33800.0,19.1141,19.1535,19.067,19.122,33800.0
2011-11-01 12:35:00,24.31,24.35,24.28,24.35,16200.0,19.1141,19.1456,19.0906,19.1456,16200.0
2011-11-01 12:40:00,24.36,24.36,24.23,24.25,23100.0,19.1535,19.1535,19.0512,19.067,23100.0
2011-11-01 12:45:00,24.25,24.3,24.22,24.24,18300.0,19.067,19.1063,19.0434,19.0591,18300.0
2011-11-01 12:50:00,24.24,24.26,24.2,24.21,13700.0,19.0591,19.0748,19.0277,19.0355,13700.0
2011-11-01 12:55:00,24.22,24.22,24.17,24.17,44000.0,19.0434,19.0434,19.0041,19.0041,44000.0
2011-11-01 13:00:00,24.17,24.18,24.13,24.16,22500.0,19.0041,19.0119,18.9726,18.9962,22500.0
2011-11-01 13:05:00,24.16,24.18,24.08,24.09,32500.0,18.9962,19.0119,18.9333,18.9412,32500.0
2011-11-01 13:10:00,24.1,24.15,24.1,24.11,16900.0,18.949,18.9883,18.949,18.9569,16900.0
2011-11-01 13:15:00,24.12,24.15,24.12,24.13,17400.0,18.9648,18.9883,18.9648,18.9726,17400.0
2011-11-01 13:20:00,24.14,24.14,24.06,24.06,19900.0,18.9805,18.9805,18.9176,18.9176,19900.0
2011-11-01 13:25:00,24.07,24.24,24.06,24.21,52700.0,18.9254,19.0591,18.9176,19.0355,52700.0
2011-11-01 13:30:00,24.22,24.32,24.18,24.32,41400.0,19.0434,19.122,19.0119,19.122,41400.0
2011-11-01 13:35:00,24.32,24.37,24.21,24.22,70800.0,19.122,19.1613,19.0355,19.0434,70800.0
2011-11-01 13:40:00,24.21,24.26,24.21,24.25,28900.0,19.0355,19.0748,19.0355,19.067,28900.0
2011-11-01 13:45:00,24.25,24.29,24.23,24.25,25100.0,19.067,19.0984,19.0512,19.067,25100.0
2011-11-01 13:50:00,24.25,24.26,24.16,24.19,41700.0,19.067,19.0748,18.9962,19.0198,41700.0
2011-11-01 13:55:00,24.19,24.2,24.1,24.14,28200.0,19.0198,19.0277,18.949,18.9805,28200.0
2011-11-01 14:00:00,24.14,24.25,24.12,24.23,36600.0,18.9805,19.067,18.9648,19.0512,36600.0
2011-11-01 14:05:00,24.22,24.32,24.22,24.32,57000.0,19.0434,19.122,19.0434,19.122,57000.0
2011-11-01 14:10:00,24.32,24.44,24.31,24.38,92200.0,19.122,19.2164,19.1141,19.1692,92200.0
2011-11-01 14:15:00,24.38,24.38,24.26,24.27,35100.0,19.1692,19.1692,19.0748,19.0827,35100.0
2011-11-01 14:20:00,24.27,24.3,24.22,24.24,47700.0,19.0827,19.1063,19.0434,19.0591,47700.0
2011-11-01 14:25:00,24.25,24.26,24.16,24.17,59300.0,19.067,19.0748,18.9962,19.0041,59300.0
2011-11-01 14:30:00,24.17,24.22,24.16,24.21,30400.0,19.0041,19.0434,18.9962,19.0355,30400.0
2011-11-01 14:35:00,24.22,24.25,24.18,24.19,44900.0,19.0434,19.067,19.0119,19.0198,44900.0
2011-11-01 14:40:00,24.19,24.26,24.18,24.25,72800.0,19.0198,19.0748,19.0119,19.067,72800.0
2011-11-01 14:45:00,24.24,24.29,24.23,24.27,122200.0,19.0591,19.0984,19.0512,19.0827,122200.0
2011-11-01 14:50:00,24.27,24.32,24.22,24.26,66400.0,19.0827,19.122,19.0434,19.0748,66400.0
2011-11-01 14:55:00,24.26,24.27,24.23,24.27,134900.0,19.0748,19.0827,19.0512,19.0827,134900.0
2011-11-01 15:00:00,24.27,24.28,24.2,24.25,102200.0,19.0827,19.0906,19.0277,19.067,102200.0
2011-11-01 15:05:00,24.25,24.34,24.24,24.33,169800.0,19.067,19.1377,19.0591,19.1299,169800.0
2011-11-01 15:10:00,24.33,24.38,24.3,24.38,130100.0,19.1299,19.1692,19.1063,19.1692,130100.0
2011-11-01 15:15:00,24.39,24.39,24.3,24.35,115000.0,19.177,19.177,19.1063,19.1456,115000.0
2011-11-01 15:20:00,24.35,24.36,24.28,24.31,65700.0,19.1456,19.1535,19.0906,19.1141,65700.0
2011-11-01 15:25:00,24.31,24.43,24.3,24.42,110700.0,19.1141,19.2085,19.1063,19.2006,110700.0
2011-11-01 15:30:00,24.42,24.5,24.42,24.5,131300.0,19.2006,19.2635,19.2006,19.2635,131300.0
2011-11-01 15:35:00,24.5,24.72,24.49,24.71,163500.0,19.2635,19.4365,19.2557,19.4287,163500.0
2011-11-01 15:40:00,24.71,24.72,24.57,24.63,194200.0,19.4287,19.4365,19.3186,19.3658,194200.0
2011-11-01 15:45:00,24.63,24.74,24.62,24.72,322800.0,19.3658,19.4522,19.3579,19.4365,322800.0
2011-11-01 15:50:00,24.73,24.92,24.71,24.92,308300.0,19.4444,19.5938,19.4287,19.5938,308300.0
2011-11-01 15:55:00,24.91,24.92,24.79,24.81,610300.0,19.5859,19.5938,19.4916,19.5073,610300.0
2011-11-02 09:30:00,25.18,25.3,25.09,25.25,81300.0,19.7982,19.8925,19.7274,19.8532,81300.0
2011-11-02 09:35:00,25.25,25.27,25.19,25.23,137700.0,19.8532,19.869,19.8061,19.8375,137700.0
2011-11-02 09:40:00,25.23,25.24,25.17,25.18,30400.0,19.8375,19.8454,19.7903,19.7982,30400.0
2011-11-02 09:45:00,25.19,25.22,25.11,25.12,31400.0,19.8061,19.8296,19.7432,19.751,31400.0
2011-11-02 09:50:00,25.12,25.12,25.08,25.08,29600.0,19.751,19.751,19.7196,19.7196,29600.0
2011-11-02 09:55:00,25.08,25.08,25.05,25.06,22700.0,19.7196,19.7196,19.696,19.7038,22700.0
2011-11-02 10:00:00,25.07,25.08,25.05,25.06,56100.0,19.7117,19.7196,19.696,19.7038,56100.0
2011-11-02 10:05:00,25.06,25.06,25.03,25.04,39300.0,19.7038,19.7038,19.6803,19.6881,39300.0
2011-11-02 10:10:00,25.05,25.11,25.04,25.1,32900.0,19.696,19.7432,19.6881,19.7353,32900.0
2011-11-02 10:15:00,25.09,25.1,25.0,25.01,30700.0,19.7274,19.7353,19.6567,19.6645,30700.0
2011-11-02 10:20:00,25.01,25.08,24.99,25.08,42700.0,19.6645,19.7196,19.6488,19.7196,42700.0
2011-11-02 10:25:00,25.08,25.1,25.03,25.03,27700.0,19.7196,19.7353,19.6803,19.6803,27700.0
2011-11-02 10:30:00,25.03,25.06,25.02,25.02,44000.0,19.6803,19.7038,19.6724,19.6724,44000.0
2011-11-02 10:35:00,25.03,25.08,25.03,25.06,18900.0,19.6803,19.7196,19.6803,19.7038,18900.0
2011-11-02 10:40:00,25.07,25.08,25.06,25.06,15800.0,19.7117,19.7196,19.7038,19.7038,15800.0
2011-11-02 10:45:00,25.07,25.09,25.05,25.09,30700.0,19.7117,19.7274,19.696,19.7274,30700.0
2011-11-02 10:50:00,25.1,25.14,25.09,25.13,40100.0,19.7353,19.7667,19.7274,19.7589,40100.0
2011-11-02 10:55:00,25.13,25.13,25.09,25.1,18500.0,19.7589,19.7589,19.7274,19.7353,18500.0
2011-11-02 11:00:00,25.1,25.13,25.08,25.08,22800.0,19.7353,19.7589,19.7196,19.7196,22800.0
2011-11-02 11:05:00,25.08,25.11,25.08,25.08,13000.0,19.7196,19.7432,19.7196,19.7196,13000.0
2011-11-02 11:10:00,25.09,25.13,25.06,25.12,20400.0,19.7274,19.7589,19.7038,19.751,20400.0
2011-11-02 11:15:00,25.11,25.13,25.1,25.13,15600.0,19.7432,19.7589,19.7353,19.7589,15600.0
2011-11-02 11:20:00,25.13,25.14,25.12,25.14,15500.0,19.7589,19.7667,19.751,19.7667,15500.0
2011-11-02 11:25:00,25.13,25.14,25.11,25.11,23100.0,19.7589,19.7667,19.7432,19.7432,23100.0
2011-11-02 11:30:00,25.12,25.12,25.04,25.06,50900.0,19.751,19.751,19.6881,19.7038,50900.0
2011-11-02 11:35:00,25.06,25.06,25.03,25.05,11800.0,19.7038,19.7038,19.6803,19.696,11800.0
2011-11-02 11:40:00,25.05,25.11,25.05,25.08,14200.0,19.696,19.7432,19.696,19.7196,14200.0
2011-11-02 11:45:00,25.07,25.1,25.04,25.06,41900.0,19.7117,19.7353,19.6881,19.7038,41900.0
2011-11-02 11:50:00,25.06,25.07,25.02,25.02,9200.0,19.7038,19.7117,19.6724,19.6724,9200.0
2011-11-02 11:55:00,25.02,25.04,25.01,25.02,22000.0,19.6724,19.6881,19.6645,19.6724,22000.0
2011-11-02 12:00:00,25.02,25.04,25.01,25.04,11900.0,19.6724,19.6881,19.6645,19.6881,11900.0
2011-11-02 12:05:00,25.03,25.05,25.02,25.03,14500.0,19.6803,19.696,19.6724,19.6803,14500.0
2011-11-02 12:10:00,25.03,25.05,25.02,25.04,9300.0,19.6803,19.696,19.6724,19.6881,9300.0
2011-11-02 12:15:00,25.03,25.03,25.0,25.0,17300.0,19.6803,19.6803,19.6567,19.6567,17300.0
2011-11-02 12:20:00,25.0,25.02,25.0,25.02,9100.0,19.6567,19.6724,19.6567,19.6724,9100.0
2011-11-02 12:25:00,25.02,25.03,25.0,25.03,11200.0,19.6724,19.6803,19.6567,19.6803,11200.0
2011-11-02 12:30:00,25.03,25.05,24.99,24.99,17000.0,19.6803,19.696,19.6488,19.6488,17000.0
2011-11-02 12:35:00,24.99,25.04,24.93,25.03,14800.0,19.6488,19.6881,19.6016,19.6803,14800.0
2011-11-02 12:40:00,25.03,25.08,24.98,25.02,14600.0,19.6803,19.7196,19.6409,19.6724,14600.0
2011-11-02 12:45:00,25.01,25.01,24.96,24.96,6700.0,19.6645,19.6645,19.6252,19.6252,6700.0
2011-11-02 12:50:00,24.96,24.98,24.96,24.98,8400.0,19.6252,19.6409,19.6252,19.6409,8400.0
2011-11-02 12:55:00,24.98,24.98,24.93,24.93,10400.0,19.6409,19.6409,19.6016,19.6016,10400.0
2011-11-02 13:00:00,24.93,24.94,24.85,24.87,27500.0,19.6016,19.6095,19.5387,19.5545,27500.0
2011-11-02 13:05:00,24.87,24.88,24.85,24.86,12400.0,19.5545,19.5623,19.5387,19.5466,12400.0
2011-11-02 13:10:00,24.87,24.89,24.84,24.84,11100.0,19.5545,19.5702,19.5309,19.5309,11100.0
2011-11-02 13:15:00,24.84,24.84,24.79,24.8,9900.0,19.5309,19.5309,19.4916,19.4994,9900.0
2011-11-02 13:20:00,24.79,24.8,24.74,24.74,10900.0,19.4916,19.4994,19.4522,19.4522,10900.0
2011-11-02 13:25:00,24.74,24.8,24.74,24.8,15600.0,19.4522,19.4994,19.4522,19.4994,15600.0
2011-11-02 13:30:00,24.78,24.83,24.77,24.82,11300.0,19.4837,19.523,19.4758,19.5151,11300.0
2011-11-02 13:35:00,24.81,24.85,24.81,24.84,7800.0,19.5073,19.5387,19.5073,19.5309,7800.0
2011-11-02 13:40:00,24.84,24.86,24.83,24.85,13200.0,19.5309,19.5466,19.523,19.5387,13200.0
2011-11-02 13:45:00,24.86,24.88,24.85,24.85,14400.0,19.5466,19.5623,19.5387,19.5387,14400.0
2011-11-02 13:50:00,24.86,24.86,24.78,24.78,15500.0,19.5466,19.5466,19.4837,19.4837,15500.0
2011-11-02 13:55:00,24.78,24.78,24.75,24.76,15100.0,19.4837,19.4837,19.4601,19.468,15100.0
2011-11-02 14:00:00,24.76,24.77,24.71,24.77,38000.0,19.468,19.4758,19.4287,19.4758,38000.0
2011-11-02 14:05:00,24.78,24.8,24.75,24.76,47800.0,19.4837,19.4994,19.4601,19.468,47800.0
2011-11-02 14:10:00,24.75,24.76,24.71,24.74,38000.0,19.4601,19.468,19.4287,19.4522,38000.0
2011-11-02 14:15:00,24.73,24.76,24.73,24.74,34100.0,19.4444,19.468,19.4444,19.4522,34100.0
2011-11-02 14:20:00,24.75,24.77,24.69,24.69,55200.0,19.4601,19.4758,19.4129,19.4129,55200.0
2011-11-02 14:25:00,24.68,24.71,24.67,24.7,27200.0,19.4051,19.4287,19.3972,19.4208,27200.0
2011-11-02 14:30:00,24.69,24.72,24.66,24.7,38500.0,19.4129,19.4365,19.3893,19.4208,38500.0
2011-11-02 14:35:00,24.7,24.74,24.7,24.7,14900.0,19.4208,19.4522,19.4208,19.4208,14900.0
2011-11-02 14:40:00,24.71,24.71,24.66,24.68,30000.0,19.4287,19.4287,19.3893,19.4051,30000.0
2011-11-02 14:45:00,24.68,24.74,24.67,24.71,26800.0,19.4051,19.4522,19.3972,19.4287,26800.0
2011-11-02 14:50:00,24.71,24.74,24.7,24.71,23600.0,19.4287,19.4522,19.4208,19.4287,23600.0
2011-11-02 14:55:00,24.7,24.76,24.7,24.74,40400.0,19.4208,19.468,19.4208,19.4522,40400.0
2011-11-02 15:00:00,24.74,24.75,24.69,24.69,38600.0,19.4522,19.4601,19.4129,19.4129,38600.0
2011-11-02 15:05:00,24.7,24.72,24.68,24.69,81400.0,19.4208,19.4365,19.4051,19.4129,81400.0
2011-11-02 15:10:00,24.7,24.7,24.6,24.64,111600.0,19.4208,19.4208,19.3422,19.3736,111600.0
2011-11-02 15:15:00,24.64,24.66,24.61,24.66,53600.0,19.3736,19.3893,19.35,19.3893,53600.0
2011-11-02 15:20:00,24.66,24.74,24.66,24.71,85300.0,19.3893,19.4522,19.3893,19.4287,85300.0
2011-11-02 15:25:00,24.71,24.71,24.6,24.61,55300.0,19.4287,19.4287,19.3422,19.35,55300.0
2011-11-02 15:30:00,24.61,24.64,24.55,24.56,101300.0,19.35,19.3736,19.3028,19.3107,101300.0
2011-11-02 15:35:00,24.57,24.6,24.55,24.59,73700.0,19.3186,19.3422,19.3028,19.3343,73700.0
2011-11-02 15:40:00,24.59,24.62,24.53,24.54,107500.0,19.3343,19.3579,19.2871,19.295,107500.0
2011-11-02 15:45:00,24.53,24.53,24.46,24.46,197600.0,19.2871,19.2871,19.2321,19.2321,197600.0
2011-11-02 15:50:00,24.46,24.5,24.45,24.48,167300.0,19.2321,19.2635,19.2242,19.2478,167300.0
2011-11-02 15:55:00,24.49,24.58,24.48,24.57,287200.0,19.2557,19.3264,19.2478,19.3186,287200.0
2011-11-03 09:30:00,24.81,24.97,24.75,24.96,23800.0,19.5073,19.6331,19.4601,19.6252,23800.0
2011-11-03 09:35:00,24.93,24.93,24.84,24.89,44900.0,19.6016,19.6016,19.5309,19.5702,44900.0
2011-11-03 09:40:00,24.89,24.9,24.82,24.84,36700.0,19.5702,19.578,19.5151,19.5309,36700.0
2011-11-03 09:45:00,24.84,24.85,24.78,24.8,38300.0,19.5309,19.5387,19.4837,19.4994,38300.0
2011-11-03 09:50:00,24.79,24.79,24.67,24.69,35200.0,19.4916,19.4916,19.3972,19.4129,35200.0
2011-11-03 09:55:00,24.68,24.71,24.65,24.69,27600.0,19.4051,19.4287,19.3815,19.4129,27600.0
2011-11-03 10:00:00,24.7,24.7,24.51,24.56,56000.0,19.4208,19.4208,19.2714,19.3107,56000.0
2011-11-03 10:05:00,24.56,24.66,24.54,24.66,41000.0,19.3107,19.3893,19.295,19.3893,41000.0
2011-11-03 10:10:00,24.66,24.75,24.65,24.75,20600.0,19.3893,19.4601,19.3815,19.4601,20600.0
2011-11-03 10:15:00,24.75,24.8,24.74,24.77,34200.0,19.4601,19.4994,19.4522,19.4758,34200.0
2011-11-03 10:20:00,24.76,24.76,24.64,24.65,43500.0,19.468,19.468,19.3736,19.3815,43500.0
2011-11-03 10:25:00,24.65,24.72,24.65,24.68,24000.0,19.3815,19.4365,19.3815,19.4051,24000.0
2011-11-03 10:30:00,24.68,24.71,24.67,24.69,18200.0,19.4051,19.4287,19.3972,19.4129,18200.0
2011-11-03 10:35:00,24.7,24.7,24.65,24.68,19200.0,19.4208,19.4208,19.3815,19.4051,19200.0
2011-11-03 10:40:00,24.7,24.83,24.7,24.81,26500.0,19.4208,19.523,19.4208,19.5073,26500.0
2011-11-03 10:45:00,24.82,24.92,24.82,24.9,16800.0,19.5151,19.5938,19.5151,19.578,16800.0
2011-11-03 10:50:00,24.9,24.9,24.8,24.83,24200.0,19.578,19.578,19.4994,19.523,24200.0
2011-11-03 10:55:00,24.83,24.86,24.78,24.79,10400.0,19.523,19.5466,19.4837,19.4916,10400.0
2011-11-03 11:00:00,24.79,24.85,24.79,24.79,15400.0,19.4916,19.5387,19.4916,19.4916,15400.0
2011-11-03 11:05:00,24.8,24.88,24.8,24.83,12000.0,19.4994,19.5623,19.4994,19.523,12000.0
2011-11-03 11:10:00,24.84,24.95,24.84,24.94,13800.0,19.5309,19.6174,19.5309,19.6095,13800.0
2011-11-03 11:15:00,24.95,25.0,24.93,25.0,11800.0,19.6174,19.6567,19.6016,19.6567,11800.0
2011-11-03 11:20:00,25.01,25.04,25.0,25.03,11800.0,19.6645,19.6881,19.6567,19.6803,11800.0
2011-11-03 11:25:00,25.04,25.04,25.01,25.02,11200.0,19.6881,19.6881,19.6645,19.6724,11200.0
2011-11-03 11:30:00,25.03,25.06,25.0,25.05,14500.0,19.6803,19.7038,19.6567,19.696,14500.0
2011-11-03 11:35:00,25.06,25.07,25.02,25.02,10900.0,19.7038,19.7117,19.6724,19.6724,10900.0
2011-11-03 11:40:00,25.02,25.04,24.99,24.99,15300.0,19.6724,19.6881,19.6488,19.6488,15300.0
2011-11-03 11:45:00,25.0,25.02,24.99,25.02,12600.0,19.6567,19.6724,19.6488,19.6724,12600.0
2011-11-03 11:50:00,25.02,25.05,25.0,25.04,11900.0,19.6724,19.696,19.6567,19.6881,11900.0
2011-11-03 11:55:00,25.04,25.04,24.96,24.97,12900.0,19.6881,19.6881,19.6252,19.6331,12900.0
2011-11-03 12:00:00,24.97,25.01,24.97,25.01,11000.0,19.6331,19.6645,19.6331,19.6645,11000.0
2011-11-03 12:05:00,25.01,25.04,24.99,25.03,17000.0,19.6645,19.6881,19.6488,19.6803,17000.0
2011-11-03 12:10:00,25.04,25.06,25.01,25.02,10600.0,19.6881,19.7038,19.6645,19.6724,10600.0
2011-11-03 12:15:00,25.02,25.03,25.0,25.01,8800.0,19.6724,19.6803,19.6567,19.6645,8800.0
2011-11-03 12:20:00,25.01,25.04,25.0,25.04,9900.0,19.6645,19.6881,19.6567,19.6881,9900.0
2011-11-03 12:25:00,25.03,25.06,25.02,25.04,11800.0,19.6803,19.7038,19.6724,19.6881,11800.0
2011-11-03 12:30:00,25.05,25.06,25.02,25.02,11200.0,19.696,19.7038,19.6724,19.6724,11200.0
2011-11-03 12:35:00,25.02,25.02,24.96,24.97,11900.0,19.6724,19.6724,19.6252,19.6331,11900.0
2011-11-03 12:40:00,24.97,25.0,24.95,25.0,8400.0,19.6331,19.6567,19.6174,19.6567,8400.0
2011-11-03 12:45:00,25.0,25.08,25.0,25.07,15500.0,19.6567,19.7196,19.6567,19.7117,15500.0
2011-11-03 12:50:00,25.08,25.08,25.06,25.06,5200.0,19.7196,19.7196,19.7038,19.7038,5200.0
2011-11-03 12:55:00,25.07,25.13,25.07,25.11,31000.0,19.7117,19.7589,19.7117,19.7432,31000.0
2011-11-03 13:00:00,25.11,25.13,25.1,25.11,15000.0,19.7432,19.7589,19.7353,19.7432,15000.0
2011-11-03 13:05:00,25.11,25.16,25.1,25.16,12100.0,19.7432,19.7825,19.7353,19.7825,12100.0
2011-11-03 13:10:00,25.16,25.2,25.16,25.18,7300.0,19.7825,19.8139,19.7825,19.7982,7300.0
2011-11-03 13:15:00,25.19,25.24,25.19,25.22,16500.0,19.8061,19.8454,19.8061,19.8296,16500.0
2011-11-03 13:20:00,25.22,25.22,25.18,25.2,7100.0,19.8296,19.8296,19.7982,19.8139,7100.0
2011-11-03 13:25:00,25.21,25.25,25.21,25.24,15700.0,19.8218,19.8532,19.8218,19.8454,15700.0
2011-11-03 13:30:00,25.23,25.25,25.22,25.25,8400.0,19.8375,19.8532,19.8296,19.8532,8400.0
2011-11-03 13:35:00,25.25,25.3,25.24,25.3,12200.0,19.8532,19.8925,19.8454,19.8925,12200.0
2011-11-03 13:40:00,25.3,25.32,25.27,25.3,15000.0,19.8925,19.9083,19.869,19.8925,15000.0
2011-11-03 13:45:00,25.3,25.35,25.28,25.34,12700.0,19.8925,19.9319,19.8768,19.924,12700.0
2011-11-03 13:50:00,25.34,25.38,25.32,25.34,17200.0,19.924,19.9555,19.9083,19.924,17200.0
2011-11-03 13:55:00,25.33,25.36,25.3,25.31,13700.0,19.9161,19.9397,19.8925,19.9004,13700.0
2011-11-03 14:00:00,25.32,25.37,25.31,25.37,25200.0,19.9083,19.9476,19.9004,19.9476,25200.0
2011-11-03 14:05:00,25.37,25.41,25.35,25.4,17600.0,19.9476,19.979,19.9319,19.9712,17600.0
2011-11-03 14:10:00,25.4,25.42,25.36,25.39,13300.0,19.9712,19.9869,19.9397,19.9633,13300.0
2011-11-03 14:15:00,25.39,25.4,25.35,25.36,16100.0,19.9633,19.9712,19.9319,19.9397,16100.0
2011-11-03 14:20:00,25.36,25.37,25.33,25.34,15400.0,19.9397,19.9476,19.9161,19.924,15400.0
2011-11-03 14:25:00,25.34,25.35,25.31,25.34,12700.0,19.924,19.9319,19.9004,19.924,12700.0
2011-11-03 14:30:00,25.34,25.36,25.33,25.34,11400.0,19.924,19.9397,19.9161,19.924,11400.0
2011-11-03 14:35:00,25.35,25.39,25.35,25.38,11900.0,19.9319,19.9633,19.9319,19.9555,11900.0
2011-11-03 14:40:00,25.37,25.37,25.33,25.34,10100.0,19.9476,19.9476,19.9161,19.924,10100.0
2011-11-03 14:45:00,25.34,25.35,25.3,25.31,14500.0,19.924,19.9319,19.8925,19.9004,14500.0
2011-11-03 14:50:00,25.31,25.32,25.3,25.32,9900.0,19.9004,19.9083,19.8925,19.9083,9900.0
2011-11-03 14:55:00,25.32,25.34,25.3,25.33,14400.0,19.9083,19.924,19.8925,19.9161,14400.0
2011-11-03 15:00:00,25.32,25.38,25.32,25.38,9400.0,19.9083,19.9555,19.9083,19.9555,9400.0
2011-11-03 15:05:00,25.38,25.41,25.38,25.39,14100.0,19.9555,19.979,19.9555,19.9633,14100.0
2011-11-03 15:10:00,25.4,25.43,25.38,25.4,32000.0,19.9712,19.9948,19.9555,19.9712,32000.0
2011-11-03 15:15:00,25.4,25.43,25.39,25.4,19200.0,19.9712,19.9948,19.9633,19.9712,19200.0
2011-11-03 15:20:00,25.41,25.44,25.38,25.43,22000.0,19.979,20.0026,19.9555,19.9948,22000.0
2011-11-03 15:25:00,25.43,25.45,25.41,25.45,17500.0,19.9948,20.0105,19.979,20.0105,17500.0
2011-11-03 15:30:00,25.44,25.5,25.44,25.47,38900.0,20.0026,20.0498,20.0026,20.0262,38900.0
2011-11-03 15:35:00,25.47,25.49,25.42,25.43,34600.0,20.0262,20.0419,19.9869,19.9948,34600.0
2011-11-03 15:40:00,25.44,25.5,25.43,25.49,39500.0,20.0026,20.0498,19.9948,20.0419,39500.0
2011-11-03 15:45:00,25.49,25.51,25.46,25.51,69400.0,20.0419,20.0577,20.0184,20.0577,69400.0
2011-11-03 15:50:00,25.51,25.54,25.48,25.49,80100.0,20.0577,20.0813,20.0341,20.0419,80100.0
2011-11-03 15:55:00,25.5,25.53,25.49,25.49,177100.0,20.0498,20.0734,20.0419,20.0419,177100.0
2011-11-04 09:30:00,25.28,25.28,25.07,25.1,28000.0,19.8768,19.8768,19.7117,19.7353,28000.0
2011-11-04 09:35:00,25.1,25.21,25.1,25.16,36000.0,19.7353,19.8218,19.7353,19.7825,36000.0
2011-11-04 09:40:00,25.17,25.22,25.15,25.21,34600.0,19.7903,19.8296,19.7746,19.8218,34600.0
2011-11-04 09:45:00,25.21,25.24,25.18,25.24,28900.0,19.8218,19.8454,19.7982,19.8454,28900.0
2011-11-04 09:50:00,25.24,25.25,25.18,25.19,33000.0,19.8454,19.8532,19.7982,19.8061,33000.0
2011-11-04 09:55:00,25.19,25.24,25.17,25.19,37700.0,19.8061,19.8454,19.7903,19.8061,37700.0
2011-11-04 10:00:00,25.19,25.21,25.15,25.19,21600.0,19.8061,19.8218,19.7746,19.8061,21600.0
2011-11-04 10:05:00,25.19,25.23,25.18,25.19,18900.0,19.8061,19.8375,19.7982,19.8061,18900.0
2011-11-04 10:10:00,25.2,25.25,25.19,25.19,15300.0,19.8139,19.8532,19.8061,19.8061,15300.0
2011-11-04 10:15:00,25.18,25.2,25.09,25.12,27400.0,19.7982,19.8139,19.7274,19.751,27400.0
2011-11-04 10:20:00,25.12,25.12,25.05,25.07,15100.0,19.751,19.751,19.696,19.7117,15100.0
2011-11-04 10:25:00,25.06,25.09,25.05,25.05,10800.0,19.7038,19.7274,19.696,19.696,10800.0
2011-11-04 10:30:00,25.05,25.05,24.98,24.99,16500.0,19.696,19.696,19.6409,19.6488,16500.0
2011-11-04 10:35:00,24.98,25.0,24.92,24.94,14800.0,19.6409,19.6567,19.5938,19.6095,14800.0
2011-11-04 10:40:00,24.95,25.0,24.94,25.0,8300.0,19.6174,19.6567,19.6095,19.6567,8300.0
2011-11-04 10:45:00,24.99,25.01,24.99,25.0,9400.0,19.6488,19.6645,19.6488,19.6567,9400.0
2011-11-04 10:50:00,25.0,25.0,24.97,24.98,12400.0,19.6567,19.6567,19.6331,19.6409,12400.0
2011-11-04 10:55:00,25.0,25.0,24.97,24.99,12700.0,19.6567,19.6567,19.6331,19.6488,12700.0
2011-11-04 11:00:00,24.99,25.03,24.98,25.0,17100.0,19.6488,19.6803,19.6409,19.6567,17100.0
2011-11-04 11:05:00,25.0,25.01,24.96,24.96,11300.0,19.6567,19.6645,19.6252,19.6252,11300.0
2011-11-04 11:10:00,24.96,25.02,24.96,24.99,12300.0,19.6252,19.6724,19.6252,19.6488,12300.0
2011-11-04 11:15:00,24.99,24.99,24.94,24.97,35700.0,19.6488,19.6488,19.6095,19.6331,35700.0
2011-11-04 11:20:00,24.97,25.0,24.95,24.97,28800.0,19.6331,19.6567,19.6174,19.6331,28800.0
2011-11-04 11:25:00,24.96,25.03,24.95,25.02,7100.0,19.6252,19.6803,19.6174,19.6724,7100.0
2011-11-04 11:30:00,25.02,25.05,25.01,25.04,6700.0,19.6724,19.696,19.6645,19.6881,6700.0
2011-11-04 11:35:00,25.05,25.07,24.99,25.07,7700.0,19.696,19.7117,19.6488,19.7117,7700.0
2011-11-04 11:40:00,25.06,25.06,25.01,25.03,9200.0,19.7038,19.7038,19.6645,19.6803,9200.0
2011-11-04 11:45:00,25.04,25.07,25.03,25.04,11200.0,19.6881,19.7117,19.6803,19.6881,11200.0
2011-11-04 11:50:00,25.04,25.05,25.03,25.05,4200.0,19.6881,19.696,19.6803,19.696,4200.0
2011-11-04 11:55:00,25.05,25.07,25.04,25.07,5500.0,19.696,19.7117,19.6881,19.7117,5500.0
2011-11-04 12:00:00,25.07,25.11,25.07,25.1,9200.0,19.7117,19.7432,19.7117,19.7353,9200.0
2011-11-04 12:05:00,25.1,25.11,25.07,25.07,8100.0,19.7353,19.7432,19.7117,19.7117,8100.0
2011-11-04 12:10:00,25.07,25.12,25.07,25.12,6200.0,19.7117,19.751,19.7117,19.751,6200.0
2011-11-04 12:15:00,25.12,25.12,25.09,25.1,5400.0,19.751,19.751,19.7274,19.7353,5400.0
2011-11-04 12:20:00,25.1,25.11,25.09,25.09,7700.0,19.7353,19.7432,19.7274,19.7274,7700.0
2011-11-04 12:25:00,25.1,25.14,25.1,25.13,9800.0,19.7353,19.7667,19.7353,19.7589,9800.0
2011-11-04 12:30:00,25.13,25.13,25.08,25.08,6900.0,19.7589,19.7589,19.7196,19.7196,6900.0
2011-11-04 12:35:00,25.08,25.08,25.06,25.07,8100.0,19.7196,19.7196,19.7038,19.7117,8100.0
2011-11-04 12:40:00,25.06,25.08,25.02,25.03,13000.0,19.7038,19.7196,19.6724,19.6803,13000.0
2011-11-04 12:45:00,25.03,25.06,25.03,25.06,2500.0,19.6803,19.7038,19.6803,19.7038,2500.0
2011-11-04 12:50:00,25.05,25.09,25.05,25.09,6700.0,19.696,19.7274,19.696,19.7274,6700.0
2011-11-04 12:55:00,25.09,25.11,25.07,25.11,4600.0,19.7274,19.7432,19.7117,19.7432,4600.0
2011-11-04 13:00:00,25.11,25.12,25.09,25.1,9000.0,19.7432,19.751,19.7274,19.7353,9000.0
2011-11-04 13:05:00,25.1,25.14,25.1,25.13,7600.0,19.7353,19.7667,19.7353,19.7589,7600.0
2011-11-04 13:10:00,25.12,25.19,25.12,25.19,6700.0,19.751,19.8061,19.751,19.8061,6700.0
2011-11-04 13:15:00,25.19,25.21,25.18,25.21,8000.0,19.8061,19.8218,19.7982,19.8218,8000.0
2011-11-04 13:20:00,25.21,25.23,25.2,25.22,7500.0,19.8218,19.8375,19.8139,19.8296,7500.0
2011-11-04 13:25:00,25.23,25.23,25.2,25.2,4900.0,19.8375,19.8375,19.8139,19.8139,4900.0
2011-11-04 13:30:00,25.2,25.2,25.19,25.2,2000.0,19.8139,19.8139,19.8061,19.8139,2000.0
2011-11-04 13:35:00,25.2,25.24,25.2,25.2,12200.0,19.8139,19.8454,19.8139,19.8139,12200.0
2011-11-04 13:40:00,25.21,25.26,25.21,25.26,11900.0,19.8218,19.8611,19.8218,19.8611,11900.0
2011-11-04 13:45:00,25.26,25.32,25.26,25.3,12200.0,19.8611,19.9083,19.8611,19.8925,12200.0
2011-11-04 13:50:00,25.3,25.35,25.3,25.35,11700.0,19.8925,19.9319,19.8925,19.9319,11700.0
2011-11-04 13:55:00,25.35,25.36,25.33,25.36,23200.0,19.9319,19.9397,19.9161,19.9397,23200.0
2011-11-04 14:00:00,25.36,25.37,25.36,25.37,10700.0,19.9397,19.9476,19.9397,19.9476,10700.0
2011-11-04 14:05:00,25.38,25.39,25.37,25.38,16000.0,19.9555,19.9633,19.9476,19.9555,16000.0
2011-11-04 14:10:00,25.38,25.38,25.34,25.35,8900.0,19.9555,19.9555,19.924,19.9319,8900.0
2011-11-04 14:15:00,25.35,25.37,25.35,25.37,7600.0,19.9319,19.9476,19.9319,19.9476,7600.0
2011-11-04 14:20:00,25.37,25.39,25.35,25.36,12300.0,19.9476,19.9633,19.9319,19.9397,12300.0
2011-11-04 14:25:00,25.35,25.36,25.34,25.34,7500.0,19.9319,19.9397,19.924,19.924,7500.0
2011-11-04 14:30:00,25.34,25.36,25.31,25.31,9700.0,19.924,19.9397,19.9004,19.9004,9700.0
2011-11-04 14:35:00,25.32,25.32,25.28,25.28,6600.0,19.9083,19.9083,19.8768,19.8768,6600.0
2011-11-04 14:40:00,25.28,25.32,25.28,25.3,9300.0,19.8768,19.9083,19.8768,19.8925,9300.0
2011-11-04 14:45:00,25.3,25.35,25.3,25.33,14900.0,19.8925,19.9319,19.8925,19.9161,14900.0
2011-11-04 14:50:00,25.32,25.33,25.31,25.32,10200.0,19.9083,19.9161,19.9004,19.9083,10200.0
2011-11-04 14:55:00,25.32,25.33,25.29,25.31,12100.0,19.9083,19.9161,19.8847,19.9004,12100.0
2011-11-04 15:00:00,25.31,25.31,25.29,25.3,11600.0,19.9004,19.9004,19.8847,19.8925,11600.0
2011-11-04 15:05:00,25.29,25.29,25.19,25.19,54300.0,19.8847,19.8847,19.8061,19.8061,54300.0
2011-11-04 15:10:00,25.19,25.19,25.15,25.16,42600.0,19.8061,19.8061,19.7746,19.7825,42600.0
2011-11-04 15:15:00,25.15,25.16,25.14,25.14,18300.0,19.7746,19.7825,19.7667,19.7667,18300.0
2011-11-04 15:20:00,25.15,25.15,25.1,25.11,29400.0,19.7746,19.7746,19.7353,19.7432,29400.0
2011-11-04 15:25:00,25.12,25.12,25.1,25.1,39500.0,19.751,19.751,19.7353,19.7353,39500.0
2011-11-04 15:30:00,25.1,25.15,25.09,25.14,33300.0,19.7353,19.7746,19.7274,19.7667,33300.0
2011-11-04 15:35:00,25.14,25.14,25.1,25.11,30900.0,19.7667,19.7667,19.7353,19.7432,30900.0
2011-11-04 15:40:00,25.11,25.19,25.11,25.19,28800.0,19.7432,19.8061,19.7432,19.8061,28800.0
2011-11-04 15:45:00,25.19,25.23,25.18,25.2,34900.0,19.8061,19.8375,19.7982,19.8139,34900.0
2011-11-04 15:50:00,25.2,25.25,25.15,25.25,116900.0,19.8139,19.8532,19.7746,19.8532,116900.0
2011-11-04 15:55:00,25.24,25.26,25.18,25.23,135800.0,19.8454,19.8611,19.7982,19.8375,135800.0
2011-11-07 09:30:00,25.22,25.4,25.19,25.36,12500.0,19.8296,19.9712,19.8061,19.9397,12500.0
2011-11-07 09:35:00,25.35,25.39,25.31,25.37,17800.0,19.9319,19.9633,19.9004,19.9476,17800.0
2011-11-07 09:40:00,25.38,25.4,25.32,25.35,11000.0,19.9555,19.9712,19.9083,19.9319,11000.0
2011-11-07 09:45:00,25.37,25.41,25.34,25.34,17300.0,19.9476,19.979,19.924,19.924,17300.0
2011-11-07 09:50:00,25.34,25.39,25.34,25.38,11600.0,19.924,19.9633,19.924,19.9555,11600.0
2011-11-07 09:55:00,25.4,25.41,25.38,25.41,10900.0,19.9712,19.979,19.9555,19.979,10900.0
2011-11-07 10:00:00,25.41,25.44,25.36,25.37,11600.0,19.979,20.0026,19.9397,19.9476,11600.0
2011-11-07 10:05:00,25.38,25.38,25.31,25.33,12000.0,19.9555,19.9555,19.9004,19.9161,12000.0
2011-11-07 10:10:00,25.34,25.34,25.29,25.29,29100.0,19.924,19.924,19.8847,19.8847,29100.0
2011-11-07 10:15:00,25.29,25.32,25.23,25.24,12100.0,19.8847,19.9083,19.8375,19.8454,12100.0
2011-11-07 10:20:00,25.25,25.27,25.22,25.24,11200.0,19.8532,19.869,19.8296,19.8454,11200.0
2011-11-07 10:25:00,25.24,25.26,25.21,25.22,7400.0,19.8454,19.8611,19.8218,19.8296,7400.0
2011-11-07 10:30:00,25.22,25.24,25.17,25.18,15800.0,19.8296,19.8454,19.7903,19.7982,15800.0
2011-11-07 10:35:00,25.17,25.19,25.14,25.16,11400.0,19.7903,19.8061,19.7667,19.7825,11400.0
2011-11-07 10:40:00,25.16,25.18,25.13,25.18,8000.0,19.7825,19.7982,19.7589,19.7982,8000.0
2011-11-07 10:45:00,25.17,25.17,25.12,25.13,10800.0,19.7903,19.7903,19.751,19.7589,10800.0
2011-11-07 10:50:00,25.15,25.16,25.11,25.11,6000.0,19.7746,19.7825,19.7432,19.7432,6000.0
2011-11-07 10:55:00,25.1,25.15,25.09,25.13,11000.0,19.7353,19.7746,19.7274,19.7589,11000.0
2011-11-07 11:00:00,25.12,25.19,25.11,25.19,8000.0,19.751,19.8061,19.7432,19.8061,8000.0
2011-11-07 11:05:00,25.19,25.24,25.19,25.19,15100.0,19.8061,19.8454,19.8061,19.8061,15100.0
2011-11-07 11:10:00,25.19,25.25,25.19,25.23,13500.0,19.8061,19.8532,19.8061,19.8375,13500.0
2011-11-07 11:15:00,25.23,25.27,25.23,25.24,12500.0,19.8375,19.869,19.8375,19.8454,12500.0
2011-11-07 11:20:00,25.24,25.25,25.2,25.25,20200.0,19.8454,19.8532,19.8139,19.8532,20200.0
2011-11-07 11:25:00,25.25,25.25,25.2,25.22,21400.0,19.8532,19.8532,19.8139,19.8296,21400.0
2011-11-07 11:30:00,25.22,25.27,25.2,25.26,11700.0,19.8296,19.869,19.8139,19.8611,11700.0
2011-11-07 11:35:00,25.26,25.29,25.25,25.27,4400.0,19.8611,19.8847,19.8532,19.869,4400.0
2011-11-07 11:40:00,25.29,25.29,25.22,25.26,12800.0,19.8847,19.8847,19.8296,19.8611,12800.0
2011-11-07 11:45:00,25.25,25.3,25.25,25.28,7700.0,19.8532,19.8925,19.8532,19.8768,7700.0
2011-11-07 11:50:00,25.29,25.33,25.28,25.28,9400.0,19.8847,19.9161,19.8768,19.8768,9400.0
2011-11-07 11:55:00,25.28,25.28,25.26,25.28,5700.0,19.8768,19.8768,19.8611,19.8768,5700.0
2011-11-07 12:00:00,25.27,25.33,25.27,25.32,13400.0,19.869,19.9161,19.869,19.9083,13400.0
2011-11-07 12:05:00,25.32,25.35,25.32,25.33,17500.0,19.9083,19.9319,19.9083,19.9161,17500.0
2011-11-07 12:10:00,25.32,25.32,25.26,25.26,8200.0,19.9083,19.9083,19.8611,19.8611,8200.0
2011-11-07 12:15:00,25.26,25.26,25.18,25.18,13600.0,19.8611,19.8611,19.7982,19.7982,13600.0
2011-11-07 12:20:00,25.17,25.18,25.16,25.18,7100.0,19.7903,19.7982,19.7825,19.7982,7100.0
2011-11-07 12:25:00,25.18,25.2,25.17,25.18,8200.0,19.7982,19.8139,19.7903,19.7982,8200.0
2011-11-07 12:30:00,25.18,25.18,25.15,25.17,14100.0,19.7982,19.7982,19.7746,19.7903,14100.0
2011-11-07 12:35:00,25.18,25.19,25.18,25.18,6400.0,19.7982,19.8061,19.7982,19.7982,6400.0
2011-11-07 12:40:00,25.19,25.22,25.19,25.22,4400.0,19.8061,19.8296,19.8061,19.8296,4400.0
2011-11-07 12:45:00,25.22,25.24,25.22,25.24,8500.0,19.8296,19.8454,19.8296,19.8454,8500.0
2011-11-07 12:50:00,25.24,25.28,25.24,25.28,16100.0,19.8454,19.8768,19.8454,19.8768,16100.0
2011-11-07 12:55:00,25.28,25.28,25.27,25.27,2900.0,19.8768,19.8768,19.869,19.869,2900.0
2011-11-07 13:00:00,25.27,25.28,25.25,25.25,5900.0,19.869,19.8768,19.8532,19.8532,5900.0
2011-11-07 13:05:00,25.25,25.26,25.25,25.26,3200.0,19.8532,19.8611,19.8532,19.8611,3200.0
2011-11-07 13:10:00,25.27,25.31,25.27,25.31,10900.0,19.869,19.9004,19.869,19.9004,10900.0
2011-11-07 13:15:00,25.31,25.33,25.31,25.32,5000.0,19.9004,19.9161,19.9004,19.9083,5000.0
2011-11-07 13:20:00,25.31,25.33,25.31,25.32,3500.0,19.9004,19.9161,19.9004,19.9083,3500.0
2011-11-07 13:25:00,25.32,25.32,25.31,25.31,6900.0,19.9083,19.9083,19.9004,19.9004,6900.0
2011-11-07 13:30:00,25.31,25.33,25.31,25.32,4700.0,19.9004,19.9161,19.9004,19.9083,4700.0
2011-11-07 13:35:00,25.33,25.33,25.32,25.32,4600.0,19.9161,19.9161,19.9083,19.9083,4600.0
2011-11-07 13:40:00,25.32,25.32,25.3,25.31,2500.0,19.9083,19.9083,19.8925,19.9004,2500.0
2011-11-07 13:45:00,25.31,25.31,25.3,25.3,3600.0,19.9004,19.9004,19.8925,19.8925,3600.0
2011-11-07 13:50:00,25.3,25.31,25.29,25.31,3400.0,19.8925,19.9004,19.8847,19.9004,3400.0
2011-11-07 13:55:00,25.3,25.45,25.3,25.45,32800.0,19.8925,20.0105,19.8925,20.0105,32800.0
2011-11-07 14:00:00,25.45,25.5,25.42,25.5,28200.0,20.0105,20.0498,19.9869,20.0498,28200.0
2011-11-07 14:05:00,25.5,25.51,25.47,25.5,12900.0,20.0498,20.0577,20.0262,20.0498,12900.0
2011-11-07 14:10:00,25.5,25.55,25.5,25.53,21700.0,20.0498,20.0891,20.0498,20.0734,21700.0
2011-11-07 14:15:00,25.52,25.55,25.51,25.53,20700.0,20.0655,20.0891,20.0577,20.0734,20700.0
2011-11-07 14:20:00,25.53,25.62,25.52,25.61,22800.0,20.0734,20.1442,20.0655,20.1363,22800.0
2011-11-07 14:25:00,25.6,25.62,25.57,25.57,27700.0,20.1284,20.1442,20.1048,20.1048,27700.0
2011-11-07 14:30:00,25.57,25.59,25.55,25.57,16600.0,20.1048,20.1206,20.0891,20.1048,16600.0
2011-11-07 14:35:00,25.57,25.59,25.55,25.59,19000.0,20.1048,20.1206,20.0891,20.1206,19000.0
2011-11-07 14:40:00,25.59,25.59,25.55,25.56,12900.0,20.1206,20.1206,20.0891,20.097,12900.0
2011-11-07 14:45:00,25.56,25.57,25.55,25.56,9800.0,20.097,20.1048,20.0891,20.097,9800.0
2011-11-07 14:50:00,25.55,25.55,25.53,25.55,50400.0,20.0891,20.0891,20.0734,20.0891,50400.0
2011-11-07 14:55:00,25.54,25.56,25.54,25.55,34300.0,20.0813,20.097,20.0813,20.0891,34300.0
2011-11-07 15:00:00,25.55,25.58,25.53,25.56,27000.0,20.0891,20.1127,20.0734,20.097,27000.0
2011-11-07 15:05:00,25.56,25.58,25.54,25.55,44500.0,20.097,20.1127,20.0813,20.0891,44500.0
2011-11-07 15:10:00,25.55,25.57,25.54,25.56,34800.0,20.0891,20.1048,20.0813,20.097,34800.0
2011-11-07 15:15:00,25.56,25.57,25.5,25.52,46400.0,20.097,20.1048,20.0498,20.0655,46400.0
2011-11-07 15:20:00,25.51,25.55,25.51,25.55,11700.0,20.0577,20.0891,20.0577,20.0891,11700.0
2011-11-07 15:25:00,25.56,25.56,25.51,25.52,24500.0,20.097,20.097,20.0577,20.0655,24500.0
2011-11-07 15:30:00,25.52,25.55,25.52,25.53,30300.0,20.0655,20.0891,20.0655,20.0734,30300.0
2011-11-07 15:35:00,25.53,25.6,25.53,25.59,38000.0,20.0734,20.1284,20.0734,20.1206,38000.0
2011-11-07 15:40:00,25.59,25.62,25.56,25.59,29200.0,20.1206,20.1442,20.097,20.1206,29200.0
2011-11-07 15:45:00,25.6,25.62,25.59,25.6,38400.0,20.1284,20.1442,20.1206,20.1284,38400.0
2011-11-07 15:50:00,25.6,25.67,25.58,25.65,71600.0,20.1284,20.1835,20.1127,20.1677,71600.0
2011-11-07 15:55:00,25.64,25.66,25.6,25.66,112500.0,20.1599,20.1756,20.1284,20.1756,112500.0
2011-11-08 09:30:00,25.76,25.8,25.73,25.77,7800.0,20.2542,20.2857,20.2306,20.2621,7800.0
2011-11-08 09:35:00,25.77,25.77,25.68,25.7,26800.0,20.2621,20.2621,20.1913,20.2071,26800.0
2011-11-08 09:40:00,25.7,25.73,25.68,25.72,15000.0,20.2071,20.2306,20.1913,20.2228,15000.0
2011-11-08 09:45:00,25.71,25.73,25.68,25.7,30700.0,20.2149,20.2306,20.1913,20.2071,30700.0
2011-11-08 09:50:00,25.71,25.71,25.64,25.64,13100.0,20.2149,20.2149,20.1599,20.1599,13100.0
2011-11-08 09:55:00,25.66,25.71,25.66,25.71,35700.0,20.1756,20.2149,20.1756,20.2149,35700.0
2011-11-08 10:00:00,25.71,25.72,25.67,25.67,5200.0,20.2149,20.2228,20.1835,20.1835,5200.0
2011-11-08 10:05:00,25.67,25.67,25.63,25.67,10900.0,20.1835,20.1835,20.152,20.1835,10900.0
2011-11-08 10:10:00,25.67,25.72,25.6,25.68,20700.0,20.1835,20.2228,20.1284,20.1913,20700.0
2011-11-08 10:15:00,25.67,25.7,25.63,25.7,8700.0,20.1835,20.2071,20.152,20.2071,8700.0
2011-11-08 10:20:00,25.7,25.71,25.66,25.68,7700.0,20.2071,20.2149,20.1756,20.1913,7700.0
2011-11-08 10:25:00,25.66,25.66,25.59,25.6,14000.0,20.1756,20.1756,20.1206,20.1284,14000.0
2011-11-08 10:30:00,25.61,25.63,25.59,25.6,4800.0,20.1363,20.152,20.1206,20.1284,4800.0
2011-11-08 10:35:00,25.62,25.66,25.61,25.66,4300.0,20.1442,20.1756,20.1363,20.1756,4300.0
2011-11-08 10:40:00,25.65,25.71,25.63,25.69,27500.0,20.1677,20.2149,20.152,20.1992,27500.0
2011-11-08 10:45:00,25.69,25.69,25.65,25.68,67100.0,20.1992,20.1992,20.1677,20.1913,67100.0
2011-11-08 10:50:00,25.67,25.69,25.61,25.66,11400.0,20.1835,20.1992,20.1363,20.1756,11400.0
2011-11-08 10:55:00,25.65,25.68,25.63,25.65,4700.0,20.1677,20.1913,20.152,20.1677,4700.0
2011-11-08 11:00:00,25.64,25.68,25.63,25.64,9100.0,20.1599,20.1913,20.152,20.1599,9100.0
2011-11-08 11:05:00,25.64,25.64,25.56,25.57,9900.0,20.1599,20.1599,20.097,20.1048,9900.0
2011-11-08 11:10:00,25.57,25.57,25.51,25.51,11400.0,20.1048,20.1048,20.0577,20.0577,11400.0
2011-11-08 11:15:00,25.52,25.53,25.48,25.51,6400.0,20.0655,20.0734,20.0341,20.0577,6400.0
2011-11-08 11:20:00,25.5,25.5,25.47,25.47,4600.0,20.0498,20.0498,20.0262,20.0262,4600.0
2011-11-08 11:25:00,25.47,25.52,25.46,25.52,3200.0,20.0262,20.0655,20.0184,20.0655,3200.0
2011-11-08 11:30:00,25.52,25.52,25.48,25.49,3500.0,20.0655,20.0655,20.0341,20.0419,3500.0
2011-11-08 11:35:00,25.49,25.51,25.47,25.5,3800.0,20.0419,20.0577,20.0262,20.0498,3800.0
2011-11-08 11:40:00,25.51,25.54,25.49,25.54,5100.0,20.0577,20.0813,20.0419,20.0813,5100.0
2011-11-08 11:45:00,25.54,25.57,25.52,25.55,7700.0,20.0813,20.1048,20.0655,20.0891,7700.0
2011-11-08 11:50:00,25.55,25.56,25.53,25.55,9100.0,20.0891,20.097,20.0734,20.0891,9100.0
2011-11-08 11:55:00,25.54,25.55,25.49,25.49,9900.0,20.0813,20.0891,20.0419,20.0419,9900.0
2011-11-08 12:00:00,25.5,25.51,25.46,25.51,9700.0,20.0498,20.0577,20.0184,20.0577,9700.0
2011-11-08 12:05:00,25.52,25.52,25.49,25.52,3900.0,20.0655,20.0655,20.0419,20.0655,3900.0
2011-11-08 12:10:00,25.51,25.52,25.46,25.47,7900.0,20.0577,20.0655,20.0184,20.0262,7900.0
2011-11-08 12:15:00,25.47,25.48,25.46,25.48,5000.0,20.0262,20.0341,20.0184,20.0341,5000.0
2011-11-08 12:20:00,25.48,25.51,25.47,25.47,5600.0,20.0341,20.0577,20.0262,20.0262,5600.0
2011-11-08 12:25:00,25.47,25.5,25.47,25.49,3600.0,20.0262,20.0498,20.0262,20.0419,3600.0
2011-11-08 12:30:00,25.49,25.5,25.47,25.49,4700.0,20.0419,20.0498,20.0262,20.0419,4700.0
2011-11-08 12:35:00,25.49,25.53,25.49,25.52,2700.0,20.0419,20.0734,20.0419,20.0655,2700.0
2011-11-08 12:40:00,25.53,25.53,25.52,25.52,1000.0,20.0734,20.0734,20.0655,20.0655,1000.0
2011-11-08 12:45:00,25.52,25.53,25.49,25.5,8700.0,20.0655,20.0734,20.0419,20.0498,8700.0
2011-11-08 12:50:00,25.49,25.5,25.48,25.49,3400.0,20.0419,20.0498,20.0341,20.0419,3400.0
2011-11-08 12:55:00,25.49,25.51,25.49,25.5,3300.0,20.0419,20.0577,20.0419,20.0498,3300.0
2011-11-08 13:00:00,25.49,25.56,25.48,25.55,3800.0,20.0419,20.097,20.0341,20.0891,3800.0
2011-11-08 13:05:00,25.56,25.56,25.53,25.53,1400.0,20.097,20.097,20.0734,20.0734,1400.0
2011-11-08 13:10:00,25.52,25.53,25.51,25.51,5800.0,20.0655,20.0734,20.0577,20.0577,5800.0
2011-11-08 13:15:00,25.5,25.52,25.5,25.51,5100.0,20.0498,20.0655,20.0498,20.0577,5100.0
2011-11-08 13:20:00,25.51,25.58,25.51,25.58,4300.0,20.0577,20.1127,20.0577,20.1127,4300.0
2011-11-08 13:25:00,25.59,25.62,25.58,25.61,2200.0,20.1206,20.1442,20.1127,20.1363,2200.0
2011-11-08 13:30:00,25.6,25.63,25.6,25.63,5500.0,20.1284,20.152,20.1284,20.152,5500.0
2011-11-08 13:35:00,25.63,25.66,25.61,25.66,6500.0,20.152,20.1756,20.1363,20.1756,6500.0
2011-11-08 13:40:00,25.66,25.7,25.66,25.68,4300.0,20.1756,20.2071,20.1756,20.1913,4300.0
2011-11-08 13:45:00,25.68,25.79,25.65,25.77,16300.0,20.1913,20.2778,20.1677,20.2621,16300.0
2011-11-08 13:50:00,25.77,25.8,25.77,25.79,9400.0,20.2621,20.2857,20.2621,20.2778,9400.0
2011-11-08 13:55:00,25.79,25.84,25.79,25.8,26800.0,20.2778,20.3171,20.2778,20.2857,26800.0
2011-11-08 14:00:00,25.81,25.81,25.77,25.79,8400.0,20.2935,20.2935,20.2621,20.2778,8400.0
2011-11-08 14:05:00,25.79,25.8,25.75,25.76,13700.0,20.2778,20.2857,20.2464,20.2542,13700.0
2011-11-08 14:10:00,25.76,25.77,25.75,25.77,4500.0,20.2542,20.2621,20.2464,20.2621,4500.0
2011-11-08 14:15:00,25.78,25.78,25.76,25.76,7000.0,20.27,20.27,20.2542,20.2542,7000.0
2011-11-08 14:20:00,25.75,25.82,25.75,25.82,9800.0,20.2464,20.3014,20.2464,20.3014,9800.0
2011-11-08 14:25:00,25.83,25.85,25.8,25.85,15300.0,20.3093,20.325,20.2857,20.325,15300.0
2011-11-08 14:30:00,25.86,25.88,25.83,25.83,17800.0,20.3329,20.3486,20.3093,20.3093,17800.0
2011-11-08 14:35:00,25.83,25.88,25.83,25.86,12800.0,20.3093,20.3486,20.3093,20.3329,12800.0
2011-11-08 14:40:00,25.86,25.86,25.83,25.83,19200.0,20.3329,20.3329,20.3093,20.3093,19200.0
2011-11-08 14:45:00,25.85,25.86,25.83,25.83,7100.0,20.325,20.3329,20.3093,20.3093,7100.0
2011-11-08 14:50:00,25.83,25.84,25.82,25.82,8600.0,20.3093,20.3171,20.3014,20.3014,8600.0
2011-11-08 14:55:00,25.82,25.84,25.8,25.83,32800.0,20.3014,20.3171,20.2857,20.3093,32800.0
2011-11-08 15:00:00,25.82,25.82,25.8,25.81,6600.0,20.3014,20.3014,20.2857,20.2935,6600.0
2011-11-08 15:05:00,25.81,25.85,25.79,25.85,14000.0,20.2935,20.325,20.2778,20.325,14000.0
2011-11-08 15:10:00,25.84,25.87,25.83,25.87,20800.0,20.3171,20.3407,20.3093,20.3407,20800.0
2011-11-08 15:15:00,25.86,25.88,25.86,25.87,16400.0,20.3329,20.3486,20.3329,20.3407,16400.0
2011-11-08 15:20:00,25.87,25.87,25.84,25.86,22800.0,20.3407,20.3407,20.3171,20.3329,22800.0
2011-11-08 15:25:00,25.85,25.88,25.85,25.87,15400.0,20.325,20.3486,20.325,20.3407,15400.0
2011-11-08 15:30:00,25.87,25.93,25.87,25.93,17100.0,20.3407,20.3879,20.3407,20.3879,17100.0
2011-11-08 15:35:00,25.93,25.93,25.9,25.93,35100.0,20.3879,20.3879,20.3643,20.3879,35100.0
2011-11-08 15:40:00,25.93,25.94,25.88,25.91,25200.0,20.3879,20.3958,20.3486,20.3722,25200.0
2011-11-08 15:45:00,25.91,25.96,25.91,25.96,31500.0,20.3722,20.4115,20.3722,20.4115,31500.0
2011-11-08 15:50:00,25.96,26.0,25.94,25.99,49100.0,20.4115,20.4429,20.3958,20.4351,49100.0
2011-11-08 15:55:00,25.99,25.99,25.96,25.98,107000.0,20.4351,20.4351,20.4115,20.4272,107000.0
2011-11-09 09:30:00,25.28,25.36,25.24,25.32,262600.0,19.8768,19.9397,19.8454,19.9083,262600.0
2011-11-09 09:35:00,25.3,25.32,25.21,25.27,16700.0,19.8925,19.9083,19.8218,19.869,16700.0
2011-11-09 09:40:00,25.27,25.27,25.18,25.24,17500.0,19.869,19.869,19.7982,19.8454,17500.0
2011-11-09 09:45:00,25.24,25.24,25.12,25.19,30000.0,19.8454,19.8454,19.751,19.8061,30000.0
2011-11-09 09:50:00,25.18,25.19,25.11,25.12,22600.0,19.7982,19.8061,19.7432,19.751,22600.0
2011-11-09 09:55:00,25.12,25.18,25.11,25.18,16500.0,19.751,19.7982,19.7432,19.7982,16500.0
2011-11-09 10:00:00,25.17,25.24,25.17,25.24,10800.0,19.7903,19.8454,19.7903,19.8454,10800.0
2011-11-09 10:05:00,25.23,25.28,25.22,25.25,10300.0,19.8375,19.8768,19.8296,19.8532,10300.0
2011-11-09 10:10:00,25.25,25.31,25.25,25.3,6500.0,19.8532,19.9004,19.8532,19.8925,6500.0
2011-11-09 10:15:00,25.3,25.33,25.25,25.27,13600.0,19.8925,19.9161,19.8532,19.869,13600.0
2011-11-09 10:20:00,25.26,25.28,25.22,25.24,7100.0,19.8611,19.8768,19.8296,19.8454,7100.0
2011-11-09 10:25:00,25.24,25.28,25.19,25.24,24100.0,19.8454,19.8768,19.8061,19.8454,24100.0
2011-11-09 10:30:00,25.24,25.27,25.22,25.25,9100.0,19.8454,19.869,19.8296,19.8532,9100.0
2011-11-09 10:35:00,25.25,25.25,25.16,25.18,14500.0,19.8532,19.8532,19.7825,19.7982,14500.0
2011-11-09 10:40:00,25.18,25.2,25.16,25.2,7800.0,19.7982,19.8139,19.7825,19.8139,7800.0
2011-11-09 10:45:00,25.22,25.34,25.2,25.31,9400.0,19.8296,19.924,19.8139,19.9004,9400.0
2011-11-09 10:50:00,25.31,25.36,25.31,25.32,7400.0,19.9004,19.9397,19.9004,19.9083,7400.0
2011-11-09 10:55:00,25.32,25.38,25.31,25.37,10000.0,19.9083,19.9555,19.9004,19.9476,10000.0
2011-11-09 11:00:00,25.35,25.38,25.32,25.34,11500.0,19.9319,19.9555,19.9083,19.924,11500.0
2011-11-09 11:05:00,25.34,25.39,25.34,25.39,9400.0,19.924,19.9633,19.924,19.9633,9400.0
2011-11-09 11:10:00,25.37,25.39,25.36,25.39,6400.0,19.9476,19.9633,19.9397,19.9633,6400.0
2011-11-09 11:15:00,25.37,25.44,25.37,25.43,6300.0,19.9476,20.0026,19.9476,19.9948,6300.0
2011-11-09 11:20:00,25.44,25.45,25.43,25.45,3600.0,20.0026,20.0105,19.9948,20.0105,3600.0
2011-11-09 11:25:00,25.44,25.44,25.38,25.39,6500.0,20.0026,20.0026,19.9555,19.9633,6500.0
2011-11-09 11:30:00,25.37,25.38,25.36,25.38,4800.0,19.9476,19.9555,19.9397,19.9555,4800.0
2011-11-09 11:35:00,25.37,25.42,25.36,25.41,5500.0,19.9476,19.9869,19.9397,19.979,5500.0
2011-11-09 11:40:00,25.4,25.41,25.34,25.34,5000.0,19.9712,19.979,19.924,19.924,5000.0
2011-11-09 11:45:00,25.33,25.4,25.32,25.4,5800.0,19.9161,19.9712,19.9083,19.9712,5800.0
2011-11-09 11:50:00,25.4,25.41,25.38,25.39,5100.0,19.9712,19.979,19.9555,19.9633,5100.0
2011-11-09 11:55:00,25.4,25.4,25.36,25.36,3500.0,19.9712,19.9712,19.9397,19.9397,3500.0
2011-11-09 12:00:00,25.35,25.37,25.31,25.31,4300.0,19.9319,19.9476,19.9004,19.9004,4300.0
2011-11-09 12:05:00,25.31,25.31,25.29,25.29,5100.0,19.9004,19.9004,19.8847,19.8847,5100.0
2011-11-09 12:10:00,25.28,25.32,25.28,25.32,154700.0,19.8768,19.9083,19.8768,19.9083,154700.0
2011-11-09 12:15:00,25.31,25.32,25.3,25.32,4100.0,19.9004,19.9083,19.8925,19.9083,4100.0
2011-11-09 12:20:00,25.32,25.33,25.29,25.29,4000.0,19.9083,19.9161,19.8847,19.8847,4000.0
2011-11-09 12:25:00,25.28,25.29,25.26,25.26,9300.0,19.8768,19.8847,19.8611,19.8611,9300.0
2011-11-09 12:30:00,25.26,25.28,25.25,25.27,5700.0,19.8611,19.8768,19.8532,19.869,5700.0
2011-11-09 12:35:00,25.28,25.3,25.28,25.28,2500.0,19.8768,19.8925,19.8768,19.8768,2500.0
2011-11-09 12:40:00,25.28,25.28,25.26,25.27,5600.0,19.8768,19.8768,19.8611,19.869,5600.0
2011-11-09 12:45:00,25.27,25.31,25.26,25.31,6800.0,19.869,19.9004,19.8611,19.9004,6800.0
2011-11-09 12:50:00,25.3,25.34,25.3,25.34,5900.0,19.8925,19.924,19.8925,19.924,5900.0
2011-11-09 12:55:00,25.34,25.37,25.34,25.36,4100.0,19.924,19.9476,19.924,19.9397,4100.0
2011-11-09 13:00:00,25.36,25.36,25.34,25.34,6400.0,19.9397,19.9397,19.924,19.924,6400.0
2011-11-09 13:05:00,25.34,25.39,25.33,25.34,6000.0,19.924,19.9633,19.9161,19.924,6000.0
2011-11-09 13:10:00,25.34,25.34,25.3,25.3,6700.0,19.924,19.924,19.8925,19.8925,6700.0
2011-11-09 13:15:00,25.3,25.31,25.25,25.26,9900.0,19.8925,19.9004,19.8532,19.8611,9900.0
2011-11-09 13:20:00,25.26,25.26,25.24,25.25,5900.0,19.8611,19.8611,19.8454,19.8532,5900.0
2011-11-09 13:25:00,25.25,25.29,25.25,25.29,4300.0,19.8532,19.8847,19.8532,19.8847,4300.0
2011-11-09 13:30:00,25.29,25.3,25.26,25.28,16400.0,19.8847,19.8925,19.8611,19.8768,16400.0
2011-11-09 13:35:00,25.28,25.29,25.26,25.28,5800.0,19.8768,19.8847,19.8611,19.8768,5800.0
2011-11-09 13:40:00,25.27,25.28,25.25,25.28,12500.0,19.869,19.8768,19.8532,19.8768,12500.0
2011-11-09 13:45:00,25.29,25.29,25.26,25.26,9300.0,19.8847,19.8847,19.8611,19.8611,9300.0
2011-11-09 13:50:00,25.26,25.26,25.19,25.2,12500.0,19.8611,19.8611,19.8061,19.8139,12500.0
2011-11-09 13:55:00,25.2,25.2,25.15,25.18,14100.0,19.8139,19.8139,19.7746,19.7982,14100.0
2011-11-09 14:00:00,25.17,25.17,25.11,25.11,29000.0,19.7903,19.7903,19.7432,19.7432,29000.0
2011-11-09 14:05:00,25.1,25.12,25.0,25.05,36100.0,19.7353,19.751,19.6567,19.696,36100.0
2011-11-09 14:10:00,25.05,25.1,25.02,25.1,104800.0,19.696,19.7353,19.6724,19.7353,104800.0
2011-11-09 14:15:00,25.11,25.11,25.05,25.07,12300.0,19.7432,19.7432,19.696,19.7117,12300.0
2011-11-09 14:20:00,25.07,25.09,24.99,24.99,15200.0,19.7117,19.7274,19.6488,19.6488,15200.0
2011-11-09 14:25:00,24.99,25.02,24.94,25.01,24200.0,19.6488,19.6724,19.6095,19.6645,24200.0
2011-11-09 14:30:00,25.0,25.06,24.99,25.06,15900.0,19.6567,19.7038,19.6488,19.7038,15900.0
2011-11-09 14:35:00,25.05,25.06,25.04,25.05,6500.0,19.696,19.7038,19.6881,19.696,6500.0
2011-11-09 14:40:00,25.05,25.08,24.99,25.07,13900.0,19.696,19.7196,19.6488,19.7117,13900.0
2011-11-09 14:45:00,25.08,25.09,25.05,25.06,7300.0,19.7196,19.7274,19.696,19.7038,7300.0
2011-11-09 14:50:00,25.05,25.08,25.04,25.06,12300.0,19.696,19.7196,19.6881,19.7038,12300.0
2011-11-09 14:55:00,25.05,25.07,25.01,25.03,10000.0,19.696,19.7117,19.6645,19.6803,10000.0
2011-11-09 15:00:00,25.01,25.06,25.01,25.04,13300.0,19.6645,19.7038,19.6645,19.6881,13300.0
2011-11-09 15:05:00,25.05,25.1,25.04,25.07,18300.0,19.696,19.7353,19.6881,19.7117,18300.0
2011-11-09 15:10:00,25.08,25.08,25.04,25.04,10600.0,19.7196,19.7196,19.6881,19.6881,10600.0
2011-11-09 15:15:00,25.04,25.08,25.03,25.08,16800.0,19.6881,19.7196,19.6803,19.7196,16800.0
2011-11-09 15:20:00,25.07,25.13,25.07,25.1,18100.0,19.7117,19.7589,19.7117,19.7353,18100.0
2011-11-09 15:25:00,25.09,25.09,25.05,25.06,22500.0,19.7274,19.7274,19.696,19.7038,22500.0
2011-11-09 15:30:00,25.06,25.06,25.0,25.01,29700.0,19.7038,19.7038,19.6567,19.6645,29700.0
2011-11-09 15:35:00,25.01,25.02,24.93,24.93,24700.0,19.6645,19.6724,19.6016,19.6016,24700.0
2011-11-09 15:40:00,24.93,24.96,24.87,24.87,49800.0,19.6016,19.6252,19.5545,19.5545,49800.0
2011-11-09 15:45:00,24.87,24.94,24.85,24.88,61400.0,19.5545,19.6095,19.5387,19.5623,61400.0
2011-11-09 15:50:00,24.87,24.93,24.85,24.88,70800.0,19.5545,19.6016,19.5387,19.5623,70800.0
2011-11-09 15:55:00,24.89,24.95,24.85,24.88,252600.0,19.5702,19.6174,19.5387,19.5623,252600.0
2011-11-10 09:30:00,25.18,25.28,25.18,25.23,14400.0,19.7982,19.8768,19.7982,19.8375,14400.0
2011-11-10 09:35:00,25.23,25.24,25.13,25.18,13600.0,19.8375,19.8454,19.7589,19.7982,13600.0
2011-11-10 09:40:00,25.18,25.22,25.18,25.19,4300.0,19.7982,19.8296,19.7982,19.8061,4300.0
2011-11-10 09:45:00,25.2,25.23,25.13,25.15,6400.0,19.8139,19.8375,19.7589,19.7746,6400.0
2011-11-10 09:50:00,25.15,25.15,25.11,25.12,7400.0,19.7746,19.7746,19.7432,19.751,7400.0
2011-11-10 09:55:00,25.12,25.12,25.0,25.01,16100.0,19.751,19.751,19.6567,19.6645,16100.0
2011-11-10 10:00:00,25.01,25.02,24.98,25.01,159400.0,19.6645,19.6724,19.6409,19.6645,159400.0
2011-11-10 10:05:00,25.02,25.03,24.97,24.98,13800.0,19.6724,19.6803,19.6331,19.6409,13800.0
2011-11-10 10:10:00,24.98,24.99,24.94,24.94,10100.0,19.6409,19.6488,19.6095,19.6095,10100.0
2011-11-10 10:15:00,24.93,24.93,24.9,24.9,111800.0,19.6016,19.6016,19.578,19.578,111800.0
2011-11-10 10:20:00,24.9,24.92,24.88,24.91,7500.0,19.578,19.5938,19.5623,19.5859,7500.0
2011-11-10 10:25:00,24.9,24.96,24.9,24.92,8500.0,19.578,19.6252,19.578,19.5938,8500.0
2011-11-10 10:30:00,24.91,24.91,24.82,24.85,12600.0,19.5859,19.5859,19.5151,19.5387,12600.0
2011-11-10 10:35:00,24.85,24.89,24.85,24.89,2800.0,19.5387,19.5702,19.5387,19.5702,2800.0
2011-11-10 10:40:00,24.89,24.91,24.85,24.85,6200.0,19.5702,19.5859,19.5387,19.5387,6200.0
2011-11-10 10:45:00,24.84,24.85,24.78,24.78,8000.0,19.5309,19.5387,19.4837,19.4837,8000.0
2011-11-10 10:50:00,24.8,24.86,24.8,24.85,5900.0,19.4994,19.5466,19.4994,19.5387,5900.0
2011-11-10 10:55:00,24.85,24.89,24.85,24.88,4900.0,19.5387,19.5702,19.5387,19.5623,4900.0
2011-11-10 11:00:00,24.87,25.01,24.87,25.0,196300.0,19.5545,19.6645,19.5545,19.6567,196300.0
2011-11-10 11:05:00,25.0,25.1,24.98,25.09,180800.0,19.6567,19.7353,19.6409,19.7274,180800.0
2011-11-10 11:10:00,25.1,25.12,25.07,25.07,17300.0,19.7353,19.751,19.7117,19.7117,17300.0
2011-11-10 11:15:00,25.07,25.11,25.06,25.06,14400.0,19.7117,19.7432,19.7038,19.7038,14400.0
2011-11-10 11:20:00,25.07,25.07,25.01,25.04,9000.0,19.7117,19.7117,19.6645,19.6881,9000.0
2011-11-10 11:25:00,25.03,25.07,25.02,25.02,6500.0,19.6803,19.7117,19.6724,19.6724,6500.0
2011-11-10 11:30:00,25.02,25.08,25.0,25.08,6900.0,19.6724,19.7196,19.6567,19.7196,6900.0
2011-11-10 11:35:00,25.08,25.09,25.03,25.05,8700.0,19.7196,19.7274,19.6803,19.696,8700.0
2011-11-10 11:40:00,25.05,25.14,25.05,25.14,12400.0,19.696,19.7667,19.696,19.7667,12400.0
2011-11-10 11:45:00,25.14,25.18,25.12,25.14,16900.0,19.7667,19.7982,19.751,19.7667,16900.0
2011-11-10 11:50:00,25.13,25.14,25.07,25.07,20700.0,19.7589,19.7667,19.7117,19.7117,20700.0
2011-11-10 11:55:00,25.07,25.09,25.04,25.08,9500.0,19.7117,19.7274,19.6881,19.7196,9500.0
2011-11-10 12:00:00,25.08,25.1,25.05,25.08,8400.0,19.7196,19.7353,19.696,19.7196,8400.0
2011-11-10 12:05:00,25.08,25.12,25.08,25.12,8500.0,19.7196,19.751,19.7196,19.751,8500.0
2011-11-10 12:10:00,25.12,25.13,25.06,25.06,11600.0,19.751,19.7589,19.7038,19.7038,11600.0
2011-11-10 12:15:00,25.08,25.1,25.08,25.1,4000.0,19.7196,19.7353,19.7196,19.7353,4000.0
2011-11-10 12:20:00,25.1,25.1,25.09,25.09,3800.0,19.7353,19.7353,19.7274,19.7274,3800.0
2011-11-10 12:25:00,25.1,25.1,25.07,25.07,7600.0,19.7353,19.7353,19.7117,19.7117,7600.0
2011-11-10 12:30:00,25.08,25.08,25.04,25.04,5700.0,19.7196,19.7196,19.6881,19.6881,5700.0
2011-11-10 12:35:00,25.04,25.04,25.01,25.02,16400.0,19.6881,19.6881,19.6645,19.6724,16400.0
2011-11-10 12:40:00,25.01,25.01,24.98,24.99,9400.0,19.6645,19.6645,19.6409,19.6488,9400.0
2011-11-10 12:45:00,24.99,25.02,24.99,25.01,7200.0,19.6488,19.6724,19.6488,19.6645,7200.0
2011-11-10 12:50:00,25.01,25.05,25.01,25.05,3000.0,19.6645,19.696,19.6645,19.696,3000.0
2011-11-10 12:55:00,25.05,25.05,25.03,25.04,9300.0,19.696,19.696,19.6803,19.6881,9300.0
2011-11-10 13:00:00,25.04,25.05,25.04,25.05,11800.0,19.6881,19.696,19.6881,19.696,11800.0
2011-11-10 13:05:00,25.05,25.05,25.03,25.04,5300.0,19.696,19.696,19.6803,19.6881,5300.0
2011-11-10 13:10:00,25.05,25.12,25.05,25.12,11200.0,19.696,19.751,19.696,19.751,11200.0
2011-11-10 13:15:00,25.14,25.16,25.14,25.16,8700.0,19.7667,19.7825,19.7667,19.7825,8700.0
2011-11-10 13:20:00,25.17,25.18,25.14,25.15,6600.0,19.7903,19.7982,19.7667,19.7746,6600.0
2011-11-10 13:25:00,25.15,25.15,25.11,25.12,3600.0,19.7746,19.7746,19.7432,19.751,3600.0
2011-11-10 13:30:00,25.11,25.15,25.11,25.14,10200.0,19.7432,19.7746,19.7432,19.7667,10200.0
2011-11-10 13:35:00,25.14,25.17,25.14,25.15,8400.0,19.7667,19.7903,19.7667,19.7746,8400.0
2011-11-10 13:40:00,25.15,25.21,25.15,25.18,8300.0,19.7746,19.8218,19.7746,19.7982,8300.0
2011-11-10 13:45:00,25.15,25.15,25.13,25.13,7000.0,19.7746,19.7746,19.7589,19.7589,7000.0
2011-11-10 13:50:00,25.12,25.15,25.12,25.14,8600.0,19.751,19.7746,19.751,19.7667,8600.0
2011-11-10 13:55:00,25.14,25.18,25.14,25.16,6100.0,19.7667,19.7982,19.7667,19.7825,6100.0
2011-11-10 14:00:00,25.17,25.17,25.1,25.1,8800.0,19.7903,19.7903,19.7353,19.7353,8800.0
2011-11-10 14:05:00,25.1,25.11,25.05,25.06,8700.0,19.7353,19.7432,19.696,19.7038,8700.0
2011-11-10 14:10:00,25.07,25.1,25.07,25.09,6100.0,19.7117,19.7353,19.7117,19.7274,6100.0
2011-11-10 14:15:00,25.11,25.14,25.1,25.13,6700.0,19.7432,19.7667,19.7353,19.7589,6700.0
2011-11-10 14:20:00,25.11,25.13,25.07,25.13,15100.0,19.7432,19.7589,19.7117,19.7589,15100.0
2011-11-10 14:25:00,25.12,25.12,25.06,25.07,5300.0,19.751,19.751,19.7038,19.7117,5300.0
2011-11-10 14:30:00,25.07,25.07,25.05,25.07,7600.0,19.7117,19.7117,19.696,19.7117,7600.0
2011-11-10 14:35:00,25.06,25.08,25.04,25.08,11400.0,19.7038,19.7196,19.6881,19.7196,11400.0
2011-11-10 14:40:00,25.08,25.12,25.07,25.12,9400.0,19.7196,19.751,19.7117,19.751,9400.0
2011-11-10 14:45:00,25.11,25.12,25.1,25.1,13700.0,19.7432,19.751,19.7353,19.7353,13700.0
2011-11-10 14:50:00,25.1,25.12,25.06,25.07,7700.0,19.7353,19.751,19.7038,19.7117,7700.0
2011-11-10 14:55:00,25.06,25.06,25.01,25.01,9500.0,19.7038,19.7038,19.6645,19.6645,9500.0
2011-11-10 15:00:00,25.01,25.05,25.01,25.05,6800.0,19.6645,19.696,19.6645,19.696,6800.0
2011-11-10 15:05:00,25.05,25.08,25.01,25.01,11900.0,19.696,19.7196,19.6645,19.6645,11900.0
2011-11-10 15:10:00,25.01,25.08,25.01,25.06,10400.0,19.6645,19.7196,19.6645,19.7038,10400.0
2011-11-10 15:15:00,25.06,25.08,25.04,25.05,12400.0,19.7038,19.7196,19.6881,19.696,12400.0
2011-11-10 15:20:00,25.04,25.08,25.02,25.06,21100.0,19.6881,19.7196,19.6724,19.7038,21100.0
2011-11-10 15:25:00,25.06,25.15,25.06,25.13,30600.0,19.7038,19.7746,19.7038,19.7589,30600.0
2011-11-10 15:30:00,25.12,25.15,25.09,25.1,31300.0,19.751,19.7746,19.7274,19.7353,31300.0
2011-11-10 15:35:00,25.1,25.12,25.05,25.09,24200.0,19.7353,19.751,19.696,19.7274,24200.0
2011-11-10 15:40:00,25.08,25.11,25.06,25.08,23000.0,19.7196,19.7432,19.7038,19.7196,23000.0
2011-11-10 15:45:00,25.08,25.12,25.08,25.09,22600.0,19.7196,19.751,19.7196,19.7274,22600.0
2011-11-10 15:50:00,25.08,25.16,25.07,25.14,47500.0,19.7196,19.7825,19.7117,19.7667,47500.0
2011-11-10 15:55:00,25.13,25.14,25.08,25.1,66700.0,19.7589,19.7667,19.7196,19.7353,66700.0
2011-11-11 09:30:00,25.51,25.58,25.47,25.53,24700.0,20.0577,20.1127,20.0262,20.0734,24700.0
2011-11-11 09:35:00,25.55,25.57,25.49,25.57,14500.0,20.0891,20.1048,20.0419,20.1048,14500.0
2011-11-11 09:40:00,25.58,25.65,25.58,25.58,12100.0,20.1127,20.1677,20.1127,20.1127,12100.0
2011-11-11 09:45:00,25.59,25.62,25.57,25.6,25700.0,20.1206,20.1442,20.1048,20.1284,25700.0
2011-11-11 09:50:00,25.59,25.59,25.54,25.58,10600.0,20.1206,20.1206,20.0813,20.1127,10600.0
2011-11-11 09:55:00,25.6,25.64,25.56,25.57,9300.0,20.1284,20.1599,20.097,20.1048,9300.0
2011-11-11 10:00:00,25.58,25.64,25.55,25.63,12100.0,20.1127,20.1599,20.0891,20.152,12100.0
2011-11-11 10:05:00,25.63,25.65,25.61,25.62,8200.0,20.152,20.1677,20.1363,20.1442,8200.0
2011-11-11 10:10:00,25.61,25.63,25.58,25.58,6100.0,20.1363,20.152,20.1127,20.1127,6100.0
2011-11-11 10:15:00,25.58,25.59,25.55,25.56,6200.0,20.1127,20.1206,20.0891,20.097,6200.0
2011-11-11 10:20:00,25.56,25.62,25.56,25.62,5600.0,20.097,20.1442,20.097,20.1442,5600.0
2011-11-11 10:25:00,25.63,25.64,25.61,25.62,8200.0,20.152,20.1599,20.1363,20.1442,8200.0
2011-11-11 10:30:00,25.63,25.7,25.63,25.7,8900.0,20.152,20.2071,20.152,20.2071,8900.0
2011-11-11 10:35:00,25.71,25.73,25.68,25.71,7100.0,20.2149,20.2306,20.1913,20.2149,7100.0
2011-11-11 10:40:00,25.7,25.74,25.7,25.73,10300.0,20.2071,20.2385,20.2071,20.2306,10300.0
2011-11-11 10:45:00,25.74,25.75,25.71,25.72,8100.0,20.2385,20.2464,20.2149,20.2228,8100.0
2011-11-11 10:50:00,25.71,25.71,25.68,25.69,7500.0,20.2149,20.2149,20.1913,20.1992,7500.0
2011-11-11 10:55:00,25.7,25.73,25.69,25.69,4300.0,20.2071,20.2306,20.1992,20.1992,4300.0
2011-11-11 11:00:00,25.7,25.73,25.7,25.71,5600.0,20.2071,20.2306,20.2071,20.2149,5600.0
2011-11-11 11:05:00,25.72,25.73,25.71,25.71,4900.0,20.2228,20.2306,20.2149,20.2149,4900.0
2011-11-11 11:10:00,25.71,25.73,25.7,25.73,4200.0,20.2149,20.2306,20.2071,20.2306,4200.0
2011-11-11 11:15:00,25.73,25.76,25.72,25.75,12100.0,20.2306,20.2542,20.2228,20.2464,12100.0
2011-11-11 11:20:00,25.75,25.78,25.75,25.78,4500.0,20.2464,20.27,20.2464,20.27,4500.0
2011-11-11 11:25:00,25.77,25.77,25.73,25.73,7500.0,20.2621,20.2621,20.2306,20.2306,7500.0
2011-11-11 11:30:00,25.74,25.75,25.73,25.74,9000.0,20.2385,20.2464,20.2306,20.2385,9000.0
2011-11-11 11:35:00,25.73,25.75,25.73,25.75,3300.0,20.2306,20.2464,20.2306,20.2464,3300.0
2011-11-11 11:40:00,25.76,25.78,25.75,25.78,37500.0,20.2542,20.27,20.2464,20.27,37500.0
2011-11-11 11:45:00,25.79,25.8,25.77,25.78,8200.0,20.2778,20.2857,20.2621,20.27,8200.0
2011-11-11 11:50:00,25.78,25.78,25.75,25.77,5200.0,20.27,20.27,20.2464,20.2621,5200.0
2011-11-11 11:55:00,25.76,25.77,25.74,25.75,4200.0,20.2542,20.2621,20.2385,20.2464,4200.0
2011-11-11 12:00:00,25.75,25.77,25.75,25.77,5500.0,20.2464,20.2621,20.2464,20.2621,5500.0
2011-11-11 12:05:00,25.77,25.79,25.77,25.78,10500.0,20.2621,20.2778,20.2621,20.27,10500.0
2011-11-11 12:10:00,25.78,25.79,25.77,25.79,1400.0,20.27,20.2778,20.2621,20.2778,1400.0
2011-11-11 12:15:00,25.78,25.79,25.77,25.78,3600.0,20.27,20.2778,20.2621,20.27,3600.0
2011-11-11 12:20:00,25.79,25.8,25.77,25.77,6700.0,20.2778,20.2857,20.2621,20.2621,6700.0
2011-11-11 12:25:00,25.76,25.76,25.74,25.76,5600.0,20.2542,20.2542,20.2385,20.2542,5600.0
2011-11-11 12:30:00,25.75,25.76,25.72,25.72,3300.0,20.2464,20.2542,20.2228,20.2228,3300.0
2011-11-11 12:35:00,25.71,25.72,25.71,25.72,800.0,20.2149,20.2228,20.2149,20.2228,800.0
2011-11-11 12:40:00,25.72,25.72,25.71,25.72,1600.0,20.2228,20.2228,20.2149,20.2228,1600.0
2011-11-11 12:45:00,25.72,25.72,25.71,25.72,4300.0,20.2228,20.2228,20.2149,20.2228,4300.0
2011-11-11 12:50:00,25.72,25.72,25.71,25.71,1600.0,20.2228,20.2228,20.2149,20.2149,1600.0
2011-11-11 12:55:00,25.72,25.73,25.71,25.73,1600.0,20.2228,20.2306,20.2149,20.2306,1600.0
2011-11-11 13:00:00,25.73,25.75,25.73,25.75,7700.0,20.2306,20.2464,20.2306,20.2464,7700.0
2011-11-11 13:05:00,25.75,25.77,25.74,25.77,3100.0,20.2464,20.2621,20.2385,20.2621,3100.0
2011-11-11 13:10:00,25.78,25.78,25.77,25.77,2400.0,20.27,20.27,20.2621,20.2621,2400.0
2011-11-11 13:15:00,25.77,25.77,25.75,25.75,2200.0,20.2621,20.2621,20.2464,20.2464,2200.0
2011-11-11 13:20:00,25.76,25.77,25.74,25.75,7600.0,20.2542,20.2621,20.2385,20.2464,7600.0
2011-11-11 13:25:00,25.74,25.75,25.71,25.72,6700.0,20.2385,20.2464,20.2149,20.2228,6700.0
2011-11-11 13:30:00,25.72,25.72,25.71,25.71,5900.0,20.2228,20.2228,20.2149,20.2149,5900.0
2011-11-11 13:35:00,25.72,25.74,25.71,25.73,3900.0,20.2228,20.2385,20.2149,20.2306,3900.0
2011-11-11 13:40:00,25.74,25.75,25.74,25.75,3300.0,20.2385,20.2464,20.2385,20.2464,3300.0
2011-11-11 13:45:00,25.76,25.79,25.75,25.79,2200.0,20.2542,20.2778,20.2464,20.2778,2200.0
2011-11-11 13:50:00,25.78,25.78,25.77,25.77,7200.0,20.27,20.27,20.2621,20.2621,7200.0
2011-11-11 13:55:00,25.77,25.77,25.74,25.77,6400.0,20.2621,20.2621,20.2385,20.2621,6400.0
2011-11-11 14:00:00,25.77,25.79,25.77,25.77,7200.0,20.2621,20.2778,20.2621,20.2621,7200.0
2011-11-11 14:05:00,25.77,25.78,25.77,25.77,900.0,20.2621,20.27,20.2621,20.2621,900.0
2011-11-11 14:10:00,25.78,25.82,25.78,25.8,9400.0,20.27,20.3014,20.27,20.2857,9400.0
2011-11-11 14:15:00,25.8,25.81,25.79,25.8,7100.0,20.2857,20.2935,20.2778,20.2857,7100.0
2011-11-11 14:20:00,25.8,25.81,25.78,25.78,8700.0,20.2857,20.2935,20.27,20.27,8700.0
2011-11-11 14:25:00,25.79,25.8,25.79,25.8,2800.0,20.2778,20.2857,20.2778,20.2857,2800.0
2011-11-11 14:30:00,25.81,25.82,25.81,25.82,9700.0,20.2935,20.3014,20.2935,20.3014,9700.0
2011-11-11 14:35:00,25.82,25.83,25.81,25.82,14600.0,20.3014,20.3093,20.2935,20.3014,14600.0
2011-11-11 14:40:00,25.81,25.82,25.8,25.8,3000.0,20.2935,20.3014,20.2857,20.2857,3000.0
2011-11-11 14:45:00,25.81,25.81,25.8,25.81,4500.0,20.2935,20.2935,20.2857,20.2935,4500.0
2011-11-11 14:50:00,25.8,25.81,25.8,25.81,8700.0,20.2857,20.2935,20.2857,20.2935,8700.0
2011-11-11 14:55:00,25.8,25.81,25.78,25.78,7100.0,20.2857,20.2935,20.27,20.27,7100.0
2011-11-11 15:00:00,25.78,25.8,25.77,25.8,12700.0,20.27,20.2857,20.2621,20.2857,12700.0
2011-11-11 15:05:00,25.79,25.8,25.74,25.76,22400.0,20.2778,20.2857,20.2385,20.2542,22400.0
2011-11-11 15:10:00,25.75,25.75,25.72,25.74,9700.0,20.2464,20.2464,20.2228,20.2385,9700.0
2011-11-11 15:15:00,25.73,25.78,25.73,25.76,10100.0,20.2306,20.27,20.2306,20.2542,10100.0
2011-11-11 15:20:00,25.77,25.77,25.72,25.72,14300.0,20.2621,20.2621,20.2228,20.2228,14300.0
2011-11-11 15:25:00,25.72,25.73,25.71,25.73,12000.0,20.2228,20.2306,20.2149,20.2306,12000.0
2011-11-11 15:30:00,25.74,25.74,25.72,25.73,9300.0,20.2385,20.2385,20.2228,20.2306,9300.0
2011-11-11 15:35:00,25.73,25.73,25.71,25.71,10500.0,20.2306,20.2306,20.2149,20.2149,10500.0
2011-11-11 15:40:00,25.71,25.74,25.71,25.71,21400.0,20.2149,20.2385,20.2149,20.2149,21400.0
2011-11-11 15:45:00,25.72,25.75,25.71,25.75,32600.0,20.2228,20.2464,20.2149,20.2464,32600.0
2011-11-11 15:50:00,25.74,25.79,25.74,25.77,40600.0,20.2385,20.2778,20.2385,20.2621,40600.0
2011-11-11 15:55:00,25.77,25.79,25.76,25.77,98300.0,20.2621,20.2778,20.2542,20.2621,98300.0
2011-11-14 09:30:00,25.6,25.62,25.59,25.61,9800.0,20.1284,20.1442,20.1206,20.1363,9800.0
2011-11-14 09:35:00,25.62,25.62,25.5,25.51,7300.0,20.1442,20.1442,20.0498,20.0577,7300.0
2011-11-14 09:40:00,25.57,25.57,25.48,25.48,7500.0,20.1048,20.1048,20.0341,20.0341,7500.0
2011-11-14 09:45:00,25.48,25.49,25.43,25.46,10500.0,20.0341,20.0419,19.9948,20.0184,10500.0
2011-11-14 09:50:00,25.45,25.45,25.41,25.43,12200.0,20.0105,20.0105,19.979,19.9948,12200.0
2011-11-14 09:55:00,25.44,25.44,25.41,25.42,7600.0,20.0026,20.0026,19.979,19.9869,7600.0
2011-11-14 10:00:00,25.42,25.5,25.39,25.47,11700.0,19.9869,20.0498,19.9633,20.0262,11700.0
2011-11-14 10:05:00,25.46,25.48,25.45,25.47,2300.0,20.0184,20.0341,20.0105,20.0262,2300.0
2011-11-14 10:10:00,25.47,25.52,25.47,25.5,8800.0,20.0262,20.0655,20.0262,20.0498,8800.0
2011-11-14 10:15:00,25.5,25.51,25.46,25.46,4500.0,20.0498,20.0577,20.0184,20.0184,4500.0
2011-11-14 10:20:00,25.47,25.49,25.44,25.45,3500.0,20.0262,20.0419,20.0026,20.0105,3500.0
2011-11-14 10:25:00,25.44,25.51,25.44,25.5,6100.0,20.0026,20.0577,20.0026,20.0498,6100.0
2011-11-14 10:30:00,25.49,25.49,25.43,25.44,6700.0,20.0419,20.0419,19.9948,20.0026,6700.0
2011-11-14 10:35:00,25.44,25.44,25.38,25.41,7800.0,20.0026,20.0026,19.9555,19.979,7800.0
2011-11-14 10:40:00,25.41,25.41,25.37,25.41,6800.0,19.979,19.979,19.9476,19.979,6800.0
2011-11-14 10:45:00,25.4,25.4,25.36,25.38,9400.0,19.9712,19.9712,19.9397,19.9555,9400.0
2011-11-14 10:50:00,25.38,25.42,25.38,25.42,4100.0,19.9555,19.9869,19.9555,19.9869,4100.0
2011-11-14 10:55:00,25.43,25.47,25.42,25.46,8700.0,19.9948,20.0262,19.9869,20.0184,8700.0
2011-11-14 11:00:00,25.45,25.51,25.45,25.51,6500.0,20.0105,20.0577,20.0105,20.0577,6500.0
2011-11-14 11:05:00,25.51,25.53,25.51,25.51,6500.0,20.0577,20.0734,20.0577,20.0577,6500.0
2011-11-14 11:10:00,25.51,25.52,25.44,25.44,10300.0,20.0577,20.0655,20.0026,20.0026,10300.0
2011-11-14 11:15:00,25.44,25.45,25.43,25.43,4300.0,20.0026,20.0105,19.9948,19.9948,4300.0
2011-11-14 11:20:00,25.43,25.47,25.43,25.47,3900.0,19.9948,20.0262,19.9948,20.0262,3900.0
2011-11-14 11:25:00,25.47,25.48,25.43,25.44,7600.0,20.0262,20.0341,19.9948,20.0026,7600.0
2011-11-14 11:30:00,25.44,25.47,25.44,25.46,8700.0,20.0026,20.0262,20.0026,20.0184,8700.0
2011-11-14 11:35:00,25.45,25.45,25.43,25.43,4000.0,20.0105,20.0105,19.9948,19.9948,4000.0
2011-11-14 11:40:00,25.44,25.44,25.37,25.37,7000.0,20.0026,20.0026,19.9476,19.9476,7000.0
2011-11-14 11:45:00,25.37,25.37,25.34,25.34,7500.0,19.9476,19.9476,19.924,19.924,7500.0
2011-11-14 11:50:00,25.34,25.35,25.29,25.3,6600.0,19.924,19.9319,19.8847,19.8925,6600.0
2011-11-14 11:55:00,25.31,25.32,25.28,25.31,7400.0,19.9004,19.9083,19.8768,19.9004,7400.0
2011-11-14 12:00:00,25.31,25.31,25.28,25.28,12000.0,19.9004,19.9004,19.8768,19.8768,12000.0
2011-11-14 12:05:00,25.28,25.28,25.25,25.26,11300.0,19.8768,19.8768,19.8532,19.8611,11300.0
2011-11-14 12:10:00,25.26,25.26,25.23,25.23,11500.0,19.8611,19.8611,19.8375,19.8375,11500.0
2011-11-14 12:15:00,25.22,25.23,25.18,25.19,13600.0,19.8296,19.8375,19.7982,19.8061,13600.0
2011-11-14 12:20:00,25.19,25.2,25.16,25.17,8900.0,19.8061,19.8139,19.7825,19.7903,8900.0
2011-11-14 12:25:00,25.17,25.18,25.15,25.17,4800.0,19.7903,19.7982,19.7746,19.7903,4800.0
2011-11-14 12:30:00,25.17,25.18,25.12,25.12,22100.0,19.7903,19.7982,19.751,19.751,22100.0
2011-11-14 12:35:00,25.12,25.12,25.05,25.11,65600.0,19.751,19.751,19.696,19.7432,65600.0
2011-11-14 12:40:00,25.12,25.12,25.05,25.08,52100.0,19.751,19.751,19.696,19.7196,52100.0
2011-11-14 12:45:00,25.08,25.08,25.02,25.07,39000.0,19.7196,19.7196,19.6724,19.7117,39000.0
2011-11-14 12:50:00,25.08,25.1,25.08,25.09,7500.0,19.7196,19.7353,19.7196,19.7274,7500.0
2011-11-14 12:55:00,25.09,25.1,25.01,25.01,77400.0,19.7274,19.7353,19.6645,19.6645,77400.0
2011-11-14 13:00:00,25.01,25.03,24.96,24.99,147500.0,19.6645,19.6803,19.6252,19.6488,147500.0
2011-11-14 13:05:00,25.0,25.0,24.97,24.98,10700.0,19.6567,19.6567,19.6331,19.6409,10700.0
2011-11-14 13:10:00,24.98,24.98,24.93,24.96,15300.0,19.6409,19.6409,19.6016,19.6252,15300.0
2011-11-14 13:15:00,24.96,25.0,24.92,25.0,58200.0,19.6252,19.6567,19.5938,19.6567,58200.0
2011-11-14 13:20:00,25.0,25.01,24.99,25.0,11900.0,19.6567,19.6645,19.6488,19.6567,11900.0
2011-11-14 13:25:00,25.0,25.0,24.98,25.0,9000.0,19.6567,19.6567,19.6409,19.6567,9000.0
2011-11-14 13:30:00,25.0,25.0,24.99,25.0,3500.0,19.6567,19.6567,19.6488,19.6567,3500.0
2011-11-14 13:35:00,25.0,25.02,25.0,25.01,31100.0,19.6567,19.6724,19.6567,19.6645,31100.0
2011-11-14 13:40:00,25.01,25.01,24.99,25.0,19700.0,19.6645,19.6645,19.6488,19.6567,19700.0
2011-11-14 13:45:00,25.0,25.01,24.99,25.0,6100.0,19.6567,19.6645,19.6488,19.6567,6100.0
2011-11-14 13:50:00,25.0,25.01,24.98,24.99,11900.0,19.6567,19.6645,19.6409,19.6488,11900.0
2011-11-14 13:55:00,25.0,25.0,24.96,24.99,13500.0,19.6567,19.6567,19.6252,19.6488,13500.0
2011-11-14 14:00:00,24.99,25.0,24.99,25.0,17400.0,19.6488,19.6567,19.6488,19.6567,17400.0
2011-11-14 14:05:00,25.0,25.0,24.99,25.0,3200.0,19.6567,19.6567,19.6488,19.6567,3200.0
2011-11-14 14:10:00,25.0,25.0,24.99,25.0,10900.0,19.6567,19.6567,19.6488,19.6567,10900.0
2011-11-14 14:15:00,25.0,25.02,24.97,24.98,15900.0,19.6567,19.6724,19.6331,19.6409,15900.0
2011-11-14 14:20:00,24.98,24.99,24.98,24.99,3600.0,19.6409,19.6488,19.6409,19.6488,3600.0
2011-11-14 14:25:00,25.0,25.0,24.96,24.96,8500.0,19.6567,19.6567,19.6252,19.6252,8500.0
2011-11-14 14:30:00,24.96,24.97,24.95,24.96,6100.0,19.6252,19.6331,19.6174,19.6252,6100.0
2011-11-14 14:35:00,24.96,24.97,24.95,24.95,8800.0,19.6252,19.6331,19.6174,19.6174,8800.0
2011-11-14 14:40:00,24.96,24.96,24.94,24.95,9100.0,19.6252,19.6252,19.6095,19.6174,9100.0
2011-11-14 14:45:00,24.94,24.94,24.9,24.91,7700.0,19.6095,19.6095,19.578,19.5859,7700.0
2011-11-14 14:50:00,24.92,24.97,24.92,24.96,26100.0,19.5938,19.6331,19.5938,19.6252,26100.0
2011-11-14 14:55:00,24.96,24.98,24.93,24.93,144900.0,19.6252,19.6409,19.6016,19.6016,144900.0
2011-11-14 15:00:00,24.94,24.97,24.94,24.96,11100.0,19.6095,19.6331,19.6095,19.6252,11100.0
2011-11-14 15:05:00,24.96,24.98,24.96,24.97,10700.0,19.6252,19.6409,19.6252,19.6331,10700.0
2011-11-14 15:10:00,24.98,24.98,24.96,24.96,15500.0,19.6409,19.6409,19.6252,19.6252,15500.0
2011-11-14 15:15:00,24.96,24.96,24.94,24.94,13000.0,19.6252,19.6252,19.6095,19.6095,13000.0
2011-11-14 15:20:00,24.94,24.99,24.93,24.99,25600.0,19.6095,19.6488,19.6016,19.6488,25600.0
2011-11-14 15:25:00,25.0,25.0,24.98,25.0,96700.0,19.6567,19.6567,19.6409,19.6567,96700.0
2011-11-14 15:30:00,25.0,25.02,24.99,25.01,39300.0,19.6567,19.6724,19.6488,19.6645,39300.0
2011-11-14 15:35:00,25.02,25.03,25.0,25.02,30300.0,19.6724,19.6803,19.6567,19.6724,30300.0
2011-11-14 15:40:00,25.01,25.06,25.01,25.04,37400.0,19.6645,19.7038,19.6645,19.6881,37400.0
2011-11-14 15:45:00,25.04,25.05,25.03,25.04,31300.0,19.6881,19.696,19.6803,19.6881,31300.0
2011-11-14 15:50:00,25.03,25.04,25.01,25.03,49400.0,19.6803,19.6881,19.6645,19.6803,49400.0
2011-11-14 15:55:00,25.04,25.04,24.97,25.03,138600.0,19.6881,19.6881,19.6331,19.6803,138600.0
2011-11-15 09:30:00,24.97,24.99,24.9,24.97,14100.0,19.6331,19.6488,19.578,19.6331,14100.0
2011-11-15 09:35:00,24.96,25.08,24.95,25.05,14500.0,19.6252,19.7196,19.6174,19.696,14500.0
2011-11-15 09:40:00,25.04,25.07,25.04,25.07,11500.0,19.6881,19.7117,19.6881,19.7117,11500.0
2011-11-15 09:45:00,25.07,25.13,25.07,25.09,22200.0,19.7117,19.7589,19.7117,19.7274,22200.0
2011-11-15 09:50:00,25.1,25.13,25.09,25.12,13200.0,19.7353,19.7589,19.7274,19.751,13200.0
2011-11-15 09:55:00,25.13,25.16,25.12,25.12,14700.0,19.7589,19.7825,19.751,19.751,14700.0
2011-11-15 10:00:00,25.12,25.14,25.1,25.1,16600.0,19.751,19.7667,19.7353,19.7353,16600.0
2011-11-15 10:05:00,25.1,25.14,25.09,25.11,18300.0,19.7353,19.7667,19.7274,19.7432,18300.0
2011-11-15 10:10:00,25.11,25.12,25.08,25.09,19100.0,19.7432,19.751,19.7196,19.7274,19100.0
2011-11-15 10:15:00,25.08,25.09,25.0,25.0,28800.0,19.7196,19.7274,19.6567,19.6567,28800.0
2011-11-15 10:20:00,25.0,25.05,25.0,25.03,14700.0,19.6567,19.696,19.6567,19.6803,14700.0
2011-11-15 10:25:00,25.03,25.06,25.03,25.05,14000.0,19.6803,19.7038,19.6803,19.696,14000.0
2011-11-15 10:30:00,25.04,25.05,25.0,25.03,22200.0,19.6881,19.696,19.6567,19.6803,22200.0
2011-11-15 10:35:00,25.02,25.05,25.01,25.01,16000.0,19.6724,19.696,19.6645,19.6645,16000.0
2011-11-15 10:40:00,25.01,25.01,24.97,25.0,23000.0,19.6645,19.6645,19.6331,19.6567,23000.0
2011-11-15 10:45:00,25.01,25.04,24.96,24.96,23200.0,19.6645,19.6881,19.6252,19.6252,23200.0
2011-11-15 10:50:00,24.97,24.97,24.94,24.95,11500.0,19.6331,19.6331,19.6095,19.6174,11500.0
2011-11-15 10:55:00,24.94,24.97,24.93,24.93,18500.0,19.6095,19.6331,19.6016,19.6016,18500.0
2011-11-15 11:00:00,24.92,24.93,24.89,24.91,11500.0,19.5938,19.6016,19.5702,19.5859,11500.0
2011-11-15 11:05:00,24.92,24.93,24.86,24.88,23700.0,19.5938,19.6016,19.5466,19.5623,23700.0
2011-11-15 11:10:00,24.9,24.92,24.88,24.9,21100.0,19.578,19.5938,19.5623,19.578,21100.0
2011-11-15 11:15:00,24.9,24.9,24.83,24.83,17500.0,19.578,19.578,19.523,19.523,17500.0
2011-11-15 11:20:00,24.84,24.84,24.79,24.8,25300.0,19.5309,19.5309,19.4916,19.4994,25300.0
2011-11-15 11:25:00,24.8,24.81,24.78,24.8,9900.0,19.4994,19.5073,19.4837,19.4994,9900.0
2011-11-15 11:30:00,24.79,24.8,24.78,24.78,19000.0,19.4916,19.4994,19.4837,19.4837,19000.0
2011-11-15 11:35:00,24.78,24.81,24.76,24.77,25200.0,19.4837,19.5073,19.468,19.4758,25200.0
2011-11-15 11:40:00,24.76,24.78,24.75,24.75,16800.0,19.468,19.4837,19.4601,19.4601,16800.0
2011-11-15 11:45:00,24.75,24.8,24.74,24.8,12000.0,19.4601,19.4994,19.4522,19.4994,12000.0
2011-11-15 11:50:00,24.8,24.81,24.8,24.8,18600.0,19.4994,19.5073,19.4994,19.4994,18600.0
2011-11-15 11:55:00,24.8,24.84,24.77,24.82,37100.0,19.4994,19.5309,19.4758,19.5151,37100.0
2011-11-15 12:00:00,24.82,24.89,24.82,24.89,18500.0,19.5151,19.5702,19.5151,19.5702,18500.0
2011-11-15 12:05:00,24.89,24.92,24.85,24.86,31200.0,19.5702,19.5938,19.5387,19.5466,31200.0
2011-11-15 12:10:00,24.86,24.86,24.84,24.84,10200.0,19.5466,19.5466,19.5309,19.5309,10200.0
2011-11-15 12:15:00,24.84,24.86,24.8,24.81,45400.0,19.5309,19.5466,19.4994,19.5073,45400.0
2011-11-15 12:20:00,24.81,24.83,24.79,24.82,63900.0,19.5073,19.523,19.4916,19.5151,63900.0
2011-11-15 12:25:00,24.82,24.86,24.82,24.84,43600.0,19.5151,19.5466,19.5151,19.5309,43600.0
2011-11-15 12:30:00,24.85,24.88,24.81,24.84,86600.0,19.5387,19.5623,19.5073,19.5309,86600.0
2011-11-15 12:35:00,24.84,24.92,24.83,24.83,97300.0,19.5309,19.5938,19.523,19.523,97300.0
2011-11-15 12:40:00,24.84,24.86,24.84,24.86,24500.0,19.5309,19.5466,19.5309,19.5466,24500.0
2011-11-15 12:45:00,24.86,24.86,24.84,24.84,19300.0,19.5466,19.5466,19.5309,19.5309,19300.0
2011-11-15 12:50:00,24.85,24.85,24.83,24.83,15700.0,19.5387,19.5387,19.523,19.523,15700.0
2011-11-15 12:55:00,24.84,24.84,24.83,24.83,15000.0,19.5309,19.5309,19.523,19.523,15000.0
2011-11-15 13:00:00,24.83,24.87,24.83,24.87,42900.0,19.523,19.5545,19.523,19.5545,42900.0
2011-11-15 13:05:00,24.86,24.88,24.85,24.87,56700.0,19.5466,19.5623,19.5387,19.5545,56700.0
2011-11-15 13:10:00,24.87,24.91,24.87,24.9,17600.0,19.5545,19.5859,19.5545,19.578,17600.0
2011-11-15 13:15:00,24.9,24.91,24.89,24.89,23800.0,19.578,19.5859,19.5702,19.5702,23800.0
2011-11-15 13:20:00,24.9,24.91,24.89,24.89,9900.0,19.578,19.5859,19.5702,19.5702,9900.0
2011-11-15 13:25:00,24.89,24.92,24.89,24.91,20000.0,19.5702,19.5938,19.5702,19.5859,20000.0
2011-11-15 13:30:00,24.92,24.95,24.92,24.95,15700.0,19.5938,19.6174,19.5938,19.6174,15700.0
2011-11-15 13:35:00,24.95,24.98,24.94,24.96,31300.0,19.6174,19.6409,19.6095,19.6252,31300.0
2011-11-15 13:40:00,24.96,24.96,24.93,24.93,34400.0,19.6252,19.6252,19.6016,19.6016,34400.0
2011-11-15 13:45:00,24.94,24.95,24.92,24.93,20500.0,19.6095,19.6174,19.5938,19.6016,20500.0
2011-11-15 13:50:00,24.93,24.96,24.93,24.94,23600.0,19.6016,19.6252,19.6016,19.6095,23600.0
2011-11-15 13:55:00,24.94,24.95,24.93,24.95,19400.0,19.6095,19.6174,19.6016,19.6174,19400.0
2011-11-15 14:00:00,24.95,24.95,24.94,24.95,12000.0,19.6174,19.6174,19.6095,19.6174,12000.0
2011-11-15 14:05:00,24.95,24.95,24.94,24.94,14500.0,19.6174,19.6174,19.6095,19.6095,14500.0
2011-11-15 14:10:00,24.94,24.96,24.94,24.95,37900.0,19.6095,19.6252,19.6095,19.6174,37900.0
2011-11-15 14:15:00,24.96,24.96,24.91,24.92,24100.0,19.6252,19.6252,19.5859,19.5938,24100.0
2011-11-15 14:20:00,24.92,24.93,24.91,24.93,23500.0,19.5938,19.6016,19.5859,19.6016,23500.0
2011-11-15 14:25:00,24.93,24.93,24.91,24.91,12700.0,19.6016,19.6016,19.5859,19.5859,12700.0
2011-11-15 14:30:00,24.91,24.92,24.9,24.91,24900.0,19.5859,19.5938,19.578,19.5859,24900.0
2011-11-15 14:35:00,24.91,24.91,24.9,24.9,9300.0,19.5859,19.5859,19.578,19.578,9300.0
2011-11-15 14:40:00,24.9,24.91,24.89,24.9,18400.0,19.578,19.5859,19.5702,19.578,18400.0
2011-11-15 14:45:00,24.9,24.91,24.89,24.9,22500.0,19.578,19.5859,19.5702,19.578,22500.0
2011-11-15 14:50:00,24.9,24.9,24.89,24.9,19100.0,19.578,19.578,19.5702,19.578,19100.0
2011-11-15 14:55:00,24.9,24.9,24.89,24.9,9500.0,19.578,19.578,19.5702,19.578,9500.0
2011-11-15 15:00:00,24.9,24.92,24.89,24.91,63000.0,19.578,19.5938,19.5702,19.5859,63000.0
2011-11-15 15:05:00,24.92,24.93,24.9,24.92,32600.0,19.5938,19.6016,19.578,19.5938,32600.0
2011-11-15 15:10:00,24.92,24.96,24.91,24.96,62000.0,19.5938,19.6252,19.5859,19.6252,62000.0
2011-11-15 15:15:00,24.96,24.97,24.92,24.92,67700.0,19.6252,19.6331,19.5938,19.5938,67700.0
2011-11-15 15:20:00,24.93,24.94,24.92,24.94,25300.0,19.6016,19.6095,19.5938,19.6095,25300.0
2011-11-15 15:25:00,24.94,24.99,24.93,24.99,35600.0,19.6095,19.6488,19.6016,19.6488,35600.0
2011-11-15 15:30:00,24.99,25.0,24.97,24.97,47600.0,19.6488,19.6567,19.6331,19.6331,47600.0
2011-11-15 15:35:00,24.98,25.0,24.95,24.97,53400.0,19.6409,19.6567,19.6174,19.6331,53400.0
2011-11-15 15:40:00,24.98,25.0,24.97,24.98,40500.0,19.6409,19.6567,19.6331,19.6409,40500.0
2011-11-15 15:45:00,24.98,25.01,24.98,24.99,117900.0,19.6409,19.6645,19.6409,19.6488,117900.0
2011-11-15 15:50:00,24.99,25.0,24.95,24.95,64700.0,19.6488,19.6567,19.6174,19.6174,64700.0
2011-11-15 15:55:00,24.96,24.96,24.89,24.89,146200.0,19.6252,19.6252,19.5702,19.5702,146200.0
2011-11-16 09:30:00,24.7,24.7,24.59,24.63,23600.0,19.4208,19.4208,19.3343,19.3658,23600.0
2011-11-16 09:35:00,24.65,24.78,24.65,24.78,27900.0,19.3815,19.4837,19.3815,19.4837,27900.0
2011-11-16 09:40:00,24.78,24.88,24.77,24.87,22800.0,19.4837,19.5623,19.4758,19.5545,22800.0
2011-11-16 09:45:00,24.87,24.89,24.85,24.87,41200.0,19.5545,19.5702,19.5387,19.5545,41200.0
2011-11-16 09:50:00,24.88,24.89,24.85,24.89,29200.0,19.5623,19.5702,19.5387,19.5702,29200.0
2011-11-16 09:55:00,24.89,24.92,24.86,24.91,27000.0,19.5702,19.5938,19.5466,19.5859,27000.0
2011-11-16 10:00:00,24.92,24.95,24.86,24.87,44000.0,19.5938,19.6174,19.5466,19.5545,44000.0
2011-11-16 10:05:00,24.87,24.88,24.86,24.87,22500.0,19.5545,19.5623,19.5466,19.5545,22500.0
2011-11-16 10:10:00,24.87,24.87,24.84,24.86,27200.0,19.5545,19.5545,19.5309,19.5466,27200.0
2011-11-16 10:15:00,24.87,24.88,24.86,24.87,20500.0,19.5545,19.5623,19.5466,19.5545,20500.0
2011-11-16 10:20:00,24.87,24.87,24.82,24.85,24200.0,19.5545,19.5545,19.5151,19.5387,24200.0
2011-11-16 10:25:00,24.86,24.88,24.85,24.87,17400.0,19.5466,19.5623,19.5387,19.5545,17400.0
2011-11-16 10:30:00,24.86,24.89,24.84,24.89,17700.0,19.5466,19.5702,19.5309,19.5702,17700.0
2011-11-16 10:35:00,24.88,24.91,24.88,24.9,11000.0,19.5623,19.5859,19.5623,19.578,11000.0
2011-11-16 10:40:00,24.89,24.95,24.87,24.95,11500.0,19.5702,19.6174,19.5545,19.6174,11500.0
2011-11-16 10:45:00,24.95,24.96,24.94,24.95,23300.0,19.6174,19.6252,19.6095,19.6174,23300.0
2011-11-16 10:50:00,24.95,24.97,24.94,24.96,9000.0,19.6174,19.6331,19.6095,19.6252,9000.0
2011-11-16 10:55:00,24.95,24.95,24.94,24.94,8800.0,19.6174,19.6174,19.6095,19.6095,8800.0
2011-11-16 11:00:00,24.95,24.98,24.95,24.97,23800.0,19.6174,19.6409,19.6174,19.6331,23800.0
2011-11-16 11:05:00,24.97,25.03,24.96,25.03,20100.0,19.6331,19.6803,19.6252,19.6803,20100.0
2011-11-16 11:10:00,25.03,25.05,25.01,25.04,22000.0,19.6803,19.696,19.6645,19.6881,22000.0
2011-11-16 11:15:00,25.05,25.09,25.05,25.09,22800.0,19.696,19.7274,19.696,19.7274,22800.0
2011-11-16 11:20:00,25.08,25.09,25.05,25.06,16100.0,19.7196,19.7274,19.696,19.7038,16100.0
2011-11-16 11:25:00,25.06,25.06,25.02,25.02,11100.0,19.7038,19.7038,19.6724,19.6724,11100.0
2011-11-16 11:30:00,25.02,25.04,25.02,25.02,8300.0,19.6724,19.6881,19.6724,19.6724,8300.0
2011-11-16 11:35:00,25.01,25.02,24.97,24.98,5500.0,19.6645,19.6724,19.6331,19.6409,5500.0
2011-11-16 11:40:00,24.97,24.98,24.95,24.96,12500.0,19.6331,19.6409,19.6174,19.6252,12500.0
2011-11-16 11:45:00,24.95,24.95,24.9,24.91,15000.0,19.6174,19.6174,19.578,19.5859,15000.0
2011-11-16 11:50:00,24.92,24.93,24.89,24.89,11100.0,19.5938,19.6016,19.5702,19.5702,11100.0
2011-11-16 11:55:00,24.9,24.9,24.86,24.86,7600.0,19.578,19.578,19.5466,19.5466,7600.0
2011-11-16 12:00:00,24.87,24.87,24.86,24.86,5800.0,19.5545,19.5545,19.5466,19.5466,5800.0
2011-11-16 12:05:00,24.86,24.86,24.82,24.83,10500.0,19.5466,19.5466,19.5151,19.523,10500.0
2011-11-16 12:10:00,24.83,24.83,24.79,24.8,8900.0,19.523,19.523,19.4916,19.4994,8900.0
2011-11-16 12:15:00,24.79,24.8,24.78,24.79,7500.0,19.4916,19.4994,19.4837,19.4916,7500.0
2011-11-16 12:20:00,24.8,24.8,24.77,24.77,7800.0,19.4994,19.4994,19.4758,19.4758,7800.0
2011-11-16 12:25:00,24.78,24.78,24.74,24.74,11200.0,19.4837,19.4837,19.4522,19.4522,11200.0
2011-11-16 12:30:00,24.75,24.76,24.75,24.76,4800.0,19.4601,19.468,19.4601,19.468,4800.0
2011-11-16 12:35:00,24.76,24.81,24.75,24.8,12900.0,19.468,19.5073,19.4601,19.4994,12900.0
2011-11-16 12:40:00,24.8,24.8,24.78,24.78,7200.0,19.4994,19.4994,19.4837,19.4837,7200.0
2011-11-16 12:45:00,24.78,24.78,24.74,24.74,10700.0,19.4837,19.4837,19.4522,19.4522,10700.0
2011-11-16 12:50:00,24.74,24.74,24.7,24.71,9900.0,19.4522,19.4522,19.4208,19.4287,9900.0
2011-11-16 12:55:00,24.71,24.72,24.7,24.72,5900.0,19.4287,19.4365,19.4208,19.4365,5900.0
2011-11-16 13:00:00,24.72,24.75,24.72,24.73,15100.0,19.4365,19.4601,19.4365,19.4444,15100.0
2011-11-16 13:05:00,24.73,24.73,24.72,24.72,4900.0,19.4444,19.4444,19.4365,19.4365,4900.0
2011-11-16 13:10:00,24.72,24.73,24.71,24.73,8500.0,19.4365,19.4444,19.4287,19.4444,8500.0
2011-11-16 13:15:00,24.73,24.73,24.71,24.73,10400.0,19.4444,19.4444,19.4287,19.4444,10400.0
2011-11-16 13:20:00,24.73,24.8,24.73,24.79,11100.0,19.4444,19.4994,19.4444,19.4916,11100.0
2011-11-16 13:25:00,24.79,24.83,24.79,24.83,7200.0,19.4916,19.523,19.4916,19.523,7200.0
2011-11-16 13:30:00,24.83,24.83,24.79,24.79,16200.0,19.523,19.523,19.4916,19.4916,16200.0
2011-11-16 13:35:00,24.79,24.83,24.79,24.82,18600.0,19.4916,19.523,19.4916,19.5151,18600.0
2011-11-16 13:40:00,24.82,24.86,24.82,24.85,10200.0,19.5151,19.5466,19.5151,19.5387,10200.0
2011-11-16 13:45:00,24.85,24.9,24.84,24.89,22200.0,19.5387,19.578,19.5309,19.5702,22200.0
2011-11-16 13:50:00,24.89,24.9,24.86,24.86,13300.0,19.5702,19.578,19.5466,19.5466,13300.0
2011-11-16 13:55:00,24.87,24.87,24.84,24.85,13800.0,19.5545,19.5545,19.5309,19.5387,13800.0
2011-11-16 14:00:00,24.85,24.87,24.84,24.87,10900.0,19.5387,19.5545,19.5309,19.5545,10900.0
2011-11-16 14:05:00,24.87,24.87,24.83,24.83,13400.0,19.5545,19.5545,19.523,19.523,13400.0
2011-11-16 14:10:00,24.83,24.83,24.77,24.77,20400.0,19.523,19.523,19.4758,19.4758,20400.0
2011-11-16 14:15:00,24.77,24.78,24.75,24.78,13700.0,19.4758,19.4837,19.4601,19.4837,13700.0
2011-11-16 14:20:00,24.78,24.82,24.78,24.82,15700.0,19.4837,19.5151,19.4837,19.5151,15700.0
2011-11-16 14:25:00,24.82,24.82,24.8,24.81,9100.0,19.5151,19.5151,19.4994,19.5073,9100.0
2011-11-16 14:30:00,24.81,24.81,24.77,24.77,16800.0,19.5073,19.5073,19.4758,19.4758,16800.0
2011-11-16 14:35:00,24.78,24.8,24.77,24.8,15700.0,19.4837,19.4994,19.4758,19.4994,15700.0
2011-11-16 14:40:00,24.8,24.8,24.76,24.76,14700.0,19.4994,19.4994,19.468,19.468,14700.0
2011-11-16 14:45:00,24.77,24.77,24.7,24.71,30100.0,19.4758,19.4758,19.4208,19.4287,30100.0
2011-11-16 14:50:00,24.71,24.71,24.67,24.68,14400.0,19.4287,19.4287,19.3972,19.4051,14400.0
2011-11-16 14:55:00,24.67,24.69,24.66,24.69,26300.0,19.3972,19.4129,19.3893,19.4129,26300.0
2011-11-16 15:00:00,24.69,24.71,24.68,24.71,16900.0,19.4129,19.4287,19.4051,19.4287,16900.0
2011-11-16 15:05:00,24.71,24.74,24.7,24.74,17200.0,19.4287,19.4522,19.4208,19.4522,17200.0
2011-11-16 15:10:00,24.74,24.75,24.68,24.69,32400.0,19.4522,19.4601,19.4051,19.4129,32400.0
2011-11-16 15:15:00,24.68,24.68,24.59,24.61,39000.0,19.4051,19.4051,19.3343,19.35,39000.0
2011-11-16 15:20:00,24.6,24.62,24.58,24.62,26300.0,19.3422,19.3579,19.3264,19.3579,26300.0
2011-11-16 15:25:00,24.62,24.62,24.59,24.59,22000.0,19.3579,19.3579,19.3343,19.3343,22000.0
2011-11-16 15:30:00,24.59,24.6,24.5,24.5,49200.0,19.3343,19.3422,19.2635,19.2635,49200.0
2011-11-16 15:35:00,24.5,24.58,24.47,24.57,56200.0,19.2635,19.3264,19.2399,19.3186,56200.0
2011-11-16 15:40:00,24.58,24.58,24.53,24.55,30500.0,19.3264,19.3264,19.2871,19.3028,30500.0
2011-11-16 15:45:00,24.56,24.61,24.56,24.56,62700.0,19.3107,19.35,19.3107,19.3107,62700.0
2011-11-16 15:50:00,24.56,24.56,24.47,24.51,60000.0,19.3107,19.3107,19.2399,19.2714,60000.0
2011-11-16 15:55:00,24.52,24.54,24.44,24.48,164400.0,19.2793,19.295,19.2164,19.2478,164400.0
2011-11-17 09:30:00,24.39,24.5,24.37,24.44,25900.0,19.177,19.2635,19.1613,19.2164,25900.0
2011-11-17 09:35:00,24.44,24.44,24.26,24.31,21700.0,19.2164,19.2164,19.0748,19.1141,21700.0
2011-11-17 09:40:00,24.31,24.32,24.28,24.29,8000.0,19.1141,19.122,19.0906,19.0984,8000.0
2011-11-17 09:45:00,24.29,24.3,24.27,24.29,23300.0,19.0984,19.1063,19.0827,19.0984,23300.0
2011-11-17 09:50:00,24.28,24.32,24.27,24.32,14300.0,19.0906,19.122,19.0827,19.122,14300.0
2011-11-17 09:55:00,24.31,24.35,24.3,24.33,13100.0,19.1141,19.1456,19.1063,19.1299,13100.0
2011-11-17 10:00:00,24.31,24.34,24.28,24.32,21300.0,19.1141,19.1377,19.0906,19.122,21300.0
2011-11-17 10:05:00,24.32,24.33,24.28,24.33,18500.0,19.122,19.1299,19.0906,19.1299,18500.0
2011-11-17 10:10:00,24.32,24.35,24.29,24.29,10800.0,19.122,19.1456,19.0984,19.0984,10800.0
2011-11-17 10:15:00,24.3,24.33,24.27,24.29,11200.0,19.1063,19.1299,19.0827,19.0984,11200.0
2011-11-17 10:20:00,24.32,24.32,24.28,24.29,15800.0,19.122,19.122,19.0906,19.0984,15800.0
2011-11-17 10:25:00,24.29,24.35,24.28,24.35,10800.0,19.0984,19.1456,19.0906,19.1456,10800.0
2011-11-17 10:30:00,24.35,24.37,24.28,24.35,29100.0,19.1456,19.1613,19.0906,19.1456,29100.0
2011-11-17 10:35:00,24.36,24.38,24.36,24.36,18700.0,19.1535,19.1692,19.1535,19.1535,18700.0
2011-11-17 10:40:00,24.35,24.36,24.3,24.3,24300.0,19.1456,19.1535,19.1063,19.1063,24300.0
2011-11-17 10:45:00,24.29,24.3,24.25,24.27,29800.0,19.0984,19.1063,19.067,19.0827,29800.0
2011-11-17 10:50:00,24.26,24.28,24.23,24.25,17500.0,19.0748,19.0906,19.0512,19.067,17500.0
2011-11-17 10:55:00,24.25,24.27,24.22,24.22,17400.0,19.067,19.0827,19.0434,19.0434,17400.0
2011-11-17 11:00:00,24.22,24.25,24.19,24.19,24200.0,19.0434,19.067,19.0198,19.0198,24200.0
2011-11-17 11:05:00,24.19,24.2,24.17,24.19,12400.0,19.0198,19.0277,19.0041,19.0198,12400.0
2011-11-17 11:10:00,24.18,24.2,24.17,24.19,9900.0,19.0119,19.0277,19.0041,19.0198,9900.0
2011-11-17 11:15:00,24.18,24.19,24.14,24.18,24300.0,19.0119,19.0198,18.9805,19.0119,24300.0
2011-11-17 11:20:00,24.18,24.2,24.14,24.17,14400.0,19.0119,19.0277,18.9805,19.0041,14400.0
2011-11-17 11:25:00,24.17,24.23,24.17,24.2,32000.0,19.0041,19.0512,19.0041,19.0277,32000.0
2011-11-17 11:30:00,24.19,24.24,24.19,24.22,22000.0,19.0198,19.0591,19.0198,19.0434,22000.0
2011-11-17 11:35:00,24.21,24.21,24.17,24.18,19300.0,19.0355,19.0355,19.0041,19.0119,19300.0
2011-11-17 11:40:00,24.19,24.23,24.17,24.17,21800.0,19.0198,19.0512,19.0041,19.0041,21800.0
2011-11-17 11:45:00,24.16,24.19,24.13,24.13,26600.0,18.9962,19.0198,18.9726,18.9726,26600.0
2011-11-17 11:50:00,24.14,24.16,24.12,24.12,20700.0,18.9805,18.9962,18.9648,18.9648,20700.0
2011-11-17 11:55:00,24.12,24.15,24.11,24.14,9300.0,18.9648,18.9883,18.9569,18.9805,9300.0
2011-11-17 12:00:00,24.15,24.16,24.13,24.14,29700.0,18.9883,18.9962,18.9726,18.9805,29700.0
2011-11-17 12:05:00,24.14,24.15,24.09,24.11,8800.0,18.9805,18.9883,18.9412,18.9569,8800.0
2011-11-17 12:10:00,24.12,24.12,24.1,24.11,16900.0,18.9648,18.9648,18.949,18.9569,16900.0
2011-11-17 12:15:00,24.12,24.15,24.12,24.14,14100.0,18.9648,18.9883,18.9648,18.9805,14100.0
2011-11-17 12:20:00,24.15,24.16,24.13,24.14,17200.0,18.9883,18.9962,18.9726,18.9805,17200.0
2011-11-17 12:25:00,24.14,24.14,24.11,24.12,13400.0,18.9805,18.9805,18.9569,18.9648,13400.0
2011-11-17 12:30:00,24.11,24.12,23.98,24.01,60900.0,18.9569,18.9648,18.8547,18.8783,60900.0
2011-11-17 12:35:00,24.0,24.01,23.88,23.9,37400.0,18.8704,18.8783,18.7761,18.7918,37400.0
2011-11-17 12:40:00,23.9,23.9,23.83,23.89,27800.0,18.7918,18.7918,18.7367,18.7839,27800.0
2011-11-17 12:45:00,23.88,23.89,23.86,23.86,16300.0,18.7761,18.7839,18.7603,18.7603,16300.0
2011-11-17 12:50:00,23.87,23.92,23.86,23.88,19600.0,18.7682,18.8075,18.7603,18.7761,19600.0
2011-11-17 12:55:00,23.88,23.95,23.85,23.95,44700.0,18.7761,18.8311,18.7525,18.8311,44700.0
2011-11-17 13:00:00,23.94,23.94,23.87,23.9,26000.0,18.8232,18.8232,18.7682,18.7918,26000.0
2011-11-17 13:05:00,23.87,23.91,23.85,23.87,9200.0,18.7682,18.7996,18.7525,18.7682,9200.0
2011-11-17 13:10:00,23.86,23.91,23.86,23.91,8900.0,18.7603,18.7996,18.7603,18.7996,8900.0
2011-11-17 13:15:00,23.9,23.96,23.9,23.93,9800.0,18.7918,18.839,18.7918,18.8154,9800.0
2011-11-17 13:20:00,23.92,23.93,23.91,23.93,16100.0,18.8075,18.8154,18.7996,18.8154,16100.0
2011-11-17 13:25:00,23.92,23.92,23.86,23.88,78800.0,18.8075,18.8075,18.7603,18.7761,78800.0
2011-11-17 13:30:00,23.87,23.89,23.84,23.85,24100.0,18.7682,18.7839,18.7446,18.7525,24100.0
2011-11-17 13:35:00,23.85,23.88,23.85,23.85,12100.0,18.7525,18.7761,18.7525,18.7525,12100.0
2011-11-17 13:40:00,23.85,23.86,23.8,23.82,27500.0,18.7525,18.7603,18.7131,18.7289,27500.0
2011-11-17 13:45:00,23.83,23.85,23.83,23.83,7100.0,18.7367,18.7525,18.7367,18.7367,7100.0
2011-11-17 13:50:00,23.84,23.84,23.77,23.81,39300.0,18.7446,18.7446,18.6896,18.721,39300.0
2011-11-17 13:55:00,23.81,23.91,23.81,23.9,21000.0,18.721,18.7996,18.721,18.7918,21000.0
2011-11-17 14:00:00,23.9,23.9,23.83,23.83,19200.0,18.7918,18.7918,18.7367,18.7367,19200.0
2011-11-17 14:05:00,23.84,23.88,23.84,23.86,15000.0,18.7446,18.7761,18.7446,18.7603,15000.0
2011-11-17 14:10:00,23.86,23.86,23.83,23.85,13800.0,18.7603,18.7603,18.7367,18.7525,13800.0
2011-11-17 14:15:00,23.85,23.85,23.82,23.83,20000.0,18.7525,18.7525,18.7289,18.7367,20000.0
2011-11-17 14:20:00,23.82,23.84,23.8,23.8,19900.0,18.7289,18.7446,18.7131,18.7131,19900.0
2011-11-17 14:25:00,23.8,23.83,23.76,23.83,20600.0,18.7131,18.7367,18.6817,18.7367,20600.0
2011-11-17 14:30:00,23.83,23.85,23.8,23.81,24700.0,18.7367,18.7525,18.7131,18.721,24700.0
2011-11-17 14:35:00,23.8,23.81,23.73,23.73,33800.0,18.7131,18.721,18.6581,18.6581,33800.0
2011-11-17 14:40:00,23.74,23.8,23.73,23.79,40500.0,18.666,18.7131,18.6581,18.7053,40500.0
2011-11-17 14:45:00,23.79,23.85,23.78,23.82,27100.0,18.7053,18.7525,18.6974,18.7289,27100.0
2011-11-17 14:50:00,23.82,23.84,23.78,23.78,44800.0,18.7289,18.7446,18.6974,18.6974,44800.0
2011-11-17 14:55:00,23.79,23.8,23.75,23.76,23300.0,18.7053,18.7131,18.6738,18.6817,23300.0
2011-11-17 15:00:00,23.76,23.81,23.74,23.78,47100.0,18.6817,18.721,18.666,18.6974,47100.0
2011-11-17 15:05:00,23.78,23.79,23.73,23.74,25000.0,18.6974,18.7053,18.6581,18.666,25000.0
2011-11-17 15:10:00,23.73,23.73,23.67,23.68,44400.0,18.6581,18.6581,18.6109,18.6188,44400.0
2011-11-17 15:15:00,23.69,23.7,23.66,23.66,30500.0,18.6267,18.6345,18.6031,18.6031,30500.0
2011-11-17 15:20:00,23.67,23.75,23.64,23.73,57100.0,18.6109,18.6738,18.5873,18.6581,57100.0
2011-11-17 15:25:00,23.73,23.76,23.66,23.66,60100.0,18.6581,18.6817,18.6031,18.6031,60100.0
2011-11-17 15:30:00,23.67,23.7,23.66,23.67,50300.0,18.6109,18.6345,18.6031,18.6109,50300.0
2011-11-17 15:35:00,23.66,23.67,23.63,23.63,50800.0,18.6031,18.6109,18.5795,18.5795,50800.0
2011-11-17 15:40:00,23.63,23.64,23.6,23.63,57500.0,18.5795,18.5873,18.5559,18.5795,57500.0
2011-11-17 15:45:00,23.63,23.71,23.6,23.66,119900.0,18.5795,18.6424,18.5559,18.6031,119900.0
2011-11-17 15:50:00,23.66,23.66,23.6,23.6,148000.0,18.6031,18.6031,18.5559,18.5559,148000.0
2011-11-17 15:55:00,23.61,23.65,23.58,23.64,276800.0,18.5638,18.5952,18.5402,18.5873,276800.0
2011-11-18 09:30:00,23.64,23.73,23.64,23.68,183300.0,18.5873,18.6581,18.5873,18.6188,183300.0
2011-11-18 09:35:00,23.68,23.69,23.5,23.51,23500.0,18.6188,18.6267,18.4773,18.4851,23500.0
2011-11-18 09:40:00,23.51,23.54,23.43,23.44,27200.0,18.4851,18.5087,18.4222,18.4301,27200.0
2011-11-18 09:45:00,23.44,23.53,23.44,23.49,39400.0,18.4301,18.5009,18.4301,18.4694,39400.0
2011-11-18 09:50:00,23.5,23.51,23.47,23.47,43000.0,18.4773,18.4851,18.4537,18.4537,43000.0
2011-11-18 09:55:00,23.47,23.53,23.46,23.46,39000.0,18.4537,18.5009,18.4458,18.4458,39000.0
2011-11-18 10:00:00,23.48,23.5,23.46,23.49,28900.0,18.4615,18.4773,18.4458,18.4694,28900.0
2011-11-18 10:05:00,23.49,23.52,23.46,23.47,35900.0,18.4694,18.493,18.4458,18.4537,35900.0
2011-11-18 10:10:00,23.47,23.5,23.45,23.49,38400.0,18.4537,18.4773,18.438,18.4694,38400.0
2011-11-18 10:15:00,23.5,23.52,23.45,23.5,57600.0,18.4773,18.493,18.438,18.4773,57600.0
2011-11-18 10:20:00,23.51,23.55,23.49,23.55,134000.0,18.4851,18.5166,18.4694,18.5166,134000.0
2011-11-18 10:25:00,23.55,23.55,23.5,23.54,74400.0,18.5166,18.5166,18.4773,18.5087,74400.0
2011-11-18 10:30:00,23.55,23.64,23.54,23.64,29200.0,18.5166,18.5873,18.5087,18.5873,29200.0
2011-11-18 10:35:00,23.64,23.65,23.61,23.63,88600.0,18.5873,18.5952,18.5638,18.5795,88600.0
2011-11-18 10:40:00,23.63,23.64,23.62,23.62,21400.0,18.5795,18.5873,18.5716,18.5716,21400.0
2011-11-18 10:45:00,23.62,23.67,23.62,23.66,37000.0,18.5716,18.6109,18.5716,18.6031,37000.0
2011-11-18 10:50:00,23.67,23.7,23.67,23.68,64500.0,18.6109,18.6345,18.6109,18.6188,64500.0
2011-11-18 10:55:00,23.68,23.7,23.67,23.69,129000.0,18.6188,18.6345,18.6109,18.6267,129000.0
2011-11-18 11:00:00,23.69,23.71,23.68,23.71,128500.0,18.6267,18.6424,18.6188,18.6424,128500.0
2011-11-18 11:05:00,23.71,23.72,23.69,23.69,59600.0,18.6424,18.6502,18.6267,18.6267,59600.0
2011-11-18 11:10:00,23.68,23.73,23.68,23.73,20300.0,18.6188,18.6581,18.6188,18.6581,20300.0
2011-11-18 11:15:00,23.73,23.75,23.72,23.75,34200.0,18.6581,18.6738,18.6502,18.6738,34200.0
2011-11-18 11:20:00,23.75,23.75,23.71,23.73,77200.0,18.6738,18.6738,18.6424,18.6581,77200.0
2011-11-18 11:25:00,23.73,23.74,23.72,23.73,29400.0,18.6581,18.666,18.6502,18.6581,29400.0
2011-11-18 11:30:00,23.73,23.74,23.71,23.72,18300.0,18.6581,18.666,18.6424,18.6502,18300.0
2011-11-18 11:35:00,23.71,23.72,23.7,23.71,26100.0,18.6424,18.6502,18.6345,18.6424,26100.0
2011-11-18 11:40:00,23.71,23.75,23.7,23.73,23300.0,18.6424,18.6738,18.6345,18.6581,23300.0
2011-11-18 11:45:00,23.74,23.74,23.67,23.69,18800.0,18.666,18.666,18.6109,18.6267,18800.0
2011-11-18 11:50:00,23.69,23.7,23.68,23.69,12700.0,18.6267,18.6345,18.6188,18.6267,12700.0
2011-11-18 11:55:00,23.69,23.7,23.67,23.7,21400.0,18.6267,18.6345,18.6109,18.6345,21400.0
2011-11-18 12:00:00,23.69,23.7,23.64,23.65,28100.0,18.6267,18.6345,18.5873,18.5952,28100.0
2011-11-18 12:05:00,23.65,23.66,23.6,23.65,31100.0,18.5952,18.6031,18.5559,18.5952,31100.0
2011-11-18 12:10:00,23.65,23.68,23.65,23.66,11700.0,18.5952,18.6188,18.5952,18.6031,11700.0
2011-11-18 12:15:00,23.66,23.68,23.65,23.66,22300.0,18.6031,18.6188,18.5952,18.6031,22300.0
2011-11-18 12:20:00,23.65,23.67,23.65,23.66,21100.0,18.5952,18.6109,18.5952,18.6031,21100.0
2011-11-18 12:25:00,23.65,23.73,23.65,23.72,40800.0,18.5952,18.6581,18.5952,18.6502,40800.0
2011-11-18 12:30:00,23.72,23.74,23.7,23.7,16400.0,18.6502,18.666,18.6345,18.6345,16400.0
2011-11-18 12:35:00,23.7,23.72,23.7,23.71,17300.0,18.6345,18.6502,18.6345,18.6424,17300.0
2011-11-18 12:40:00,23.71,23.72,23.7,23.72,17800.0,18.6424,18.6502,18.6345,18.6502,17800.0
2011-11-18 12:45:00,23.72,23.73,23.7,23.7,18300.0,18.6502,18.6581,18.6345,18.6345,18300.0
2011-11-18 12:50:00,23.7,23.7,23.68,23.68,14400.0,18.6345,18.6345,18.6188,18.6188,14400.0
2011-11-18 12:55:00,23.69,23.69,23.67,23.68,15000.0,18.6267,18.6267,18.6109,18.6188,15000.0
2011-11-18 13:00:00,23.67,23.67,23.65,23.65,20300.0,18.6109,18.6109,18.5952,18.5952,20300.0
2011-11-18 13:05:00,23.65,23.68,23.65,23.66,25400.0,18.5952,18.6188,18.5952,18.6031,25400.0
2011-11-18 13:10:00,23.67,23.67,23.65,23.66,12900.0,18.6109,18.6109,18.5952,18.6031,12900.0
2011-11-18 13:15:00,23.65,23.68,23.65,23.67,23300.0,18.5952,18.6188,18.5952,18.6109,23300.0
2011-11-18 13:20:00,23.67,23.68,23.66,23.67,16300.0,18.6109,18.6188,18.6031,18.6109,16300.0
2011-11-18 13:25:00,23.66,23.67,23.66,23.67,11300.0,18.6031,18.6109,18.6031,18.6109,11300.0
2011-11-18 13:30:00,23.66,23.72,23.66,23.72,29100.0,18.6031,18.6502,18.6031,18.6502,29100.0
2011-11-18 13:35:00,23.73,23.74,23.7,23.71,32000.0,18.6581,18.666,18.6345,18.6424,32000.0
2011-11-18 13:40:00,23.71,23.72,23.7,23.7,14600.0,18.6424,18.6502,18.6345,18.6345,14600.0
2011-11-18 13:45:00,23.71,23.71,23.7,23.7,4200.0,18.6424,18.6424,18.6345,18.6345,4200.0
2011-11-18 13:50:00,23.7,23.73,23.7,23.73,20400.0,18.6345,18.6581,18.6345,18.6581,20400.0
2011-11-18 13:55:00,23.73,23.75,23.73,23.74,14600.0,18.6581,18.6738,18.6581,18.666,14600.0
2011-11-18 14:00:00,23.74,23.74,23.7,23.72,34700.0,18.666,18.666,18.6345,18.6502,34700.0
2011-11-18 14:05:00,23.72,23.73,23.71,23.72,18400.0,18.6502,18.6581,18.6424,18.6502,18400.0
2011-11-18 14:10:00,23.73,23.79,23.72,23.78,34400.0,18.6581,18.7053,18.6502,18.6974,34400.0
2011-11-18 14:15:00,23.77,23.78,23.74,23.74,41100.0,18.6896,18.6974,18.666,18.666,41100.0
2011-11-18 14:20:00,23.75,23.76,23.74,23.75,22500.0,18.6738,18.6817,18.666,18.6738,22500.0
2011-11-18 14:25:00,23.74,23.76,23.73,23.76,31200.0,18.666,18.6817,18.6581,18.6817,31200.0
2011-11-18 14:30:00,23.75,23.77,23.75,23.76,21400.0,18.6738,18.6896,18.6738,18.6817,21400.0
2011-11-18 14:35:00,23.77,23.8,23.76,23.77,37800.0,18.6896,18.7131,18.6817,18.6896,37800.0
2011-11-18 14:40:00,23.77,23.77,23.75,23.77,20100.0,18.6896,18.6896,18.6738,18.6896,20100.0
2011-11-18 14:45:00,23.77,23.77,23.75,23.75,27800.0,18.6896,18.6896,18.6738,18.6738,27800.0
2011-11-18 14:50:00,23.75,23.75,23.74,23.74,20300.0,18.6738,18.6738,18.666,18.666,20300.0
2011-11-18 14:55:00,23.74,23.74,23.69,23.7,33400.0,18.666,18.666,18.6267,18.6345,33400.0
2011-11-18 15:00:00,23.7,23.7,23.67,23.68,30800.0,18.6345,18.6345,18.6109,18.6188,30800.0
2011-11-18 15:05:00,23.68,23.7,23.67,23.69,39700.0,18.6188,18.6345,18.6109,18.6267,39700.0
2011-11-18 15:10:00,23.7,23.7,23.67,23.68,46900.0,18.6345,18.6345,18.6109,18.6188,46900.0
2011-11-18 15:15:00,23.68,23.69,23.65,23.68,52300.0,18.6188,18.6267,18.5952,18.6188,52300.0
2011-11-18 15:20:00,23.68,23.69,23.66,23.67,30100.0,18.6188,18.6267,18.6031,18.6109,30100.0
2011-11-18 15:25:00,23.67,23.67,23.66,23.67,19100.0,18.6109,18.6109,18.6031,18.6109,19100.0
2011-11-18 15:30:00,23.66,23.7,23.66,23.69,48800.0,18.6031,18.6345,18.6031,18.6267,48800.0
2011-11-18 15:35:00,23.69,23.72,23.69,23.71,46900.0,18.6267,18.6502,18.6267,18.6424,46900.0
2011-11-18 15:40:00,23.7,23.71,23.66,23.66,86100.0,18.6345,18.6424,18.6031,18.6031,86100.0
2011-11-18 15:45:00,23.66,23.69,23.66,23.68,97900.0,18.6031,18.6267,18.6031,18.6188,97900.0
2011-11-18 15:50:00,23.68,23.69,23.67,23.68,66900.0,18.6188,18.6267,18.6109,18.6188,66900.0
2011-11-18 15:55:00,23.68,23.69,23.66,23.67,188700.0,18.6188,18.6267,18.6031,18.6109,188700.0
2011-11-21 09:30:00,23.3,23.38,23.3,23.31,17800.0,18.32,18.3829,18.32,18.3279,17800.0
2011-11-21 09:35:00,23.32,23.32,23.3,23.31,12700.0,18.3357,18.3357,18.32,18.3279,12700.0
2011-11-21 09:40:00,23.31,23.32,23.3,23.31,17100.0,18.3279,18.3357,18.32,18.3279,17100.0
2011-11-21 09:45:00,23.31,23.32,23.3,23.3,12300.0,18.3279,18.3357,18.32,18.32,12300.0
2011-11-21 09:50:00,23.3,23.31,23.27,23.31,31000.0,18.32,18.3279,18.2964,18.3279,31000.0
2011-11-21 09:55:00,23.31,23.31,23.28,23.3,15100.0,18.3279,18.3279,18.3043,18.32,15100.0
2011-11-21 10:00:00,23.3,23.32,23.27,23.3,24600.0,18.32,18.3357,18.2964,18.32,24600.0
2011-11-21 10:05:00,23.29,23.3,23.24,23.25,16500.0,18.3122,18.32,18.2728,18.2807,16500.0
2011-11-21 10:10:00,23.25,23.32,23.25,23.32,18400.0,18.2807,18.3357,18.2807,18.3357,18400.0
2011-11-21 10:15:00,23.31,23.34,23.29,23.3,21500.0,18.3279,18.3515,18.3122,18.32,21500.0
2011-11-21 10:20:00,23.3,23.3,23.28,23.3,35600.0,18.32,18.32,18.3043,18.32,35600.0
2011-11-21 10:25:00,23.3,23.31,23.28,23.29,19600.0,18.32,18.3279,18.3043,18.3122,19600.0
2011-11-21 10:30:00,23.28,23.31,23.26,23.3,22900.0,18.3043,18.3279,18.2886,18.32,22900.0
2011-11-21 10:35:00,23.31,23.33,23.27,23.32,19400.0,18.3279,18.3436,18.2964,18.3357,19400.0
2011-11-21 10:40:00,23.32,23.35,23.28,23.29,14400.0,18.3357,18.3593,18.3043,18.3122,14400.0
2011-11-21 10:45:00,23.28,23.33,23.28,23.29,13700.0,18.3043,18.3436,18.3043,18.3122,13700.0
2011-11-21 10:50:00,23.29,23.32,23.28,23.3,20500.0,18.3122,18.3357,18.3043,18.32,20500.0
2011-11-21 10:55:00,23.3,23.34,23.3,23.31,26600.0,18.32,18.3515,18.32,18.3279,26600.0
2011-11-21 11:00:00,23.31,23.32,23.26,23.3,18700.0,18.3279,18.3357,18.2886,18.32,18700.0
2011-11-21 11:05:00,23.29,23.31,23.26,23.3,11800.0,18.3122,18.3279,18.2886,18.32,11800.0
2011-11-21 11:10:00,23.3,23.31,23.27,23.29,42300.0,18.32,18.3279,18.2964,18.3122,42300.0
2011-11-21 11:15:00,23.29,23.29,23.27,23.29,15200.0,18.3122,18.3122,18.2964,18.3122,15200.0
2011-11-21 11:20:00,23.29,23.3,23.24,23.25,16800.0,18.3122,18.32,18.2728,18.2807,16800.0
2011-11-21 11:25:00,23.25,23.3,23.25,23.29,15300.0,18.2807,18.32,18.2807,18.3122,15300.0
2011-11-21 11:30:00,23.28,23.3,23.26,23.28,13600.0,18.3043,18.32,18.2886,18.3043,13600.0
2011-11-21 11:35:00,23.27,23.28,23.25,23.28,10900.0,18.2964,18.3043,18.2807,18.3043,10900.0
2011-11-21 11:40:00,23.27,23.3,23.27,23.28,13000.0,18.2964,18.32,18.2964,18.3043,13000.0
2011-11-21 11:45:00,23.27,23.32,23.27,23.3,18500.0,18.2964,18.3357,18.2964,18.32,18500.0
2011-11-21 11:50:00,23.3,23.32,23.29,23.3,12700.0,18.32,18.3357,18.3122,18.32,12700.0
2011-11-21 11:55:00,23.3,23.33,23.3,23.31,15700.0,18.32,18.3436,18.32,18.3279,15700.0
2011-11-21 12:00:00,23.32,23.33,23.32,23.32,10100.0,18.3357,18.3436,18.3357,18.3357,10100.0
2011-11-21 12:05:00,23.32,23.33,23.31,23.31,12800.0,18.3357,18.3436,18.3279,18.3279,12800.0
2011-11-21 12:10:00,23.31,23.34,23.31,23.33,14900.0,18.3279,18.3515,18.3279,18.3436,14900.0
2011-11-21 12:15:00,23.33,23.33,23.31,23.31,8700.0,18.3436,18.3436,18.3279,18.3279,8700.0
2011-11-21 12:20:00,23.31,23.32,23.3,23.31,10800.0,18.3279,18.3357,18.32,18.3279,10800.0
2011-11-21 12:25:00,23.32,23.32,23.27,23.28,12500.0,18.3357,18.3357,18.2964,18.3043,12500.0
2011-11-21 12:30:00,23.28,23.28,23.25,23.27,24400.0,18.3043,18.3043,18.2807,18.2964,24400.0
2011-11-21 12:35:00,23.27,23.28,23.26,23.28,13900.0,18.2964,18.3043,18.2886,18.3043,13900.0
2011-11-21 12:40:00,23.28,23.28,23.24,23.25,8400.0,18.3043,18.3043,18.2728,18.2807,8400.0
2011-11-21 12:45:00,23.23,23.26,23.23,23.25,11100.0,18.265,18.2886,18.265,18.2807,11100.0
2011-11-21 12:50:00,23.25,23.26,23.23,23.23,11600.0,18.2807,18.2886,18.265,18.265,11600.0
2011-11-21 12:55:00,23.22,23.22,23.17,23.17,15900.0,18.2571,18.2571,18.2178,18.2178,15900.0
2011-11-21 13:00:00,23.17,23.17,23.16,23.17,10300.0,18.2178,18.2178,18.2099,18.2178,10300.0
2011-11-21 13:05:00,23.17,23.21,23.17,23.2,16400.0,18.2178,18.2493,18.2178,18.2414,16400.0
2011-11-21 13:10:00,23.2,23.2,23.19,23.19,6600.0,18.2414,18.2414,18.2335,18.2335,6600.0
2011-11-21 13:15:00,23.18,23.19,23.17,23.19,12600.0,18.2257,18.2335,18.2178,18.2335,12600.0
2011-11-21 13:20:00,23.19,23.21,23.19,23.21,7300.0,18.2335,18.2493,18.2335,18.2493,7300.0
2011-11-21 13:25:00,23.2,23.21,23.16,23.16,16500.0,18.2414,18.2493,18.2099,18.2099,16500.0
2011-11-21 13:30:00,23.16,23.18,23.16,23.17,16900.0,18.2099,18.2257,18.2099,18.2178,16900.0
2011-11-21 13:35:00,23.17,23.18,23.17,23.18,14200.0,18.2178,18.2257,18.2178,18.2257,14200.0
2011-11-21 13:40:00,23.19,23.19,23.18,23.19,6400.0,18.2335,18.2335,18.2257,18.2335,6400.0
2011-11-21 13:45:00,23.18,23.18,23.15,23.15,14200.0,18.2257,18.2257,18.2021,18.2021,14200.0
2011-11-21 13:50:00,23.15,23.15,23.13,23.14,21900.0,18.2021,18.2021,18.1864,18.1942,21900.0
2011-11-21 13:55:00,23.14,23.15,23.11,23.11,17400.0,18.1942,18.2021,18.1706,18.1706,17400.0
2011-11-21 14:00:00,23.11,23.14,23.11,23.13,15200.0,18.1706,18.1942,18.1706,18.1864,15200.0
2011-11-21 14:05:00,23.14,23.17,23.13,23.17,16400.0,18.1942,18.2178,18.1864,18.2178,16400.0
2011-11-21 14:10:00,23.17,23.26,23.17,23.24,23400.0,18.2178,18.2886,18.2178,18.2728,23400.0
2011-11-21 14:15:00,23.24,23.3,23.24,23.25,30900.0,18.2728,18.32,18.2728,18.2807,30900.0
2011-11-21 14:20:00,23.26,23.28,23.26,23.26,12100.0,18.2886,18.3043,18.2886,18.2886,12100.0
2011-11-21 14:25:00,23.26,23.26,23.2,23.2,26000.0,18.2886,18.2886,18.2414,18.2414,26000.0
2011-11-21 14:30:00,23.2,23.27,23.19,23.25,22900.0,18.2414,18.2964,18.2335,18.2807,22900.0
2011-11-21 14:35:00,23.25,23.26,23.24,23.25,18200.0,18.2807,18.2886,18.2728,18.2807,18200.0
2011-11-21 14:40:00,23.25,23.3,23.25,23.3,42800.0,18.2807,18.32,18.2807,18.32,42800.0
2011-11-21 14:45:00,23.3,23.32,23.29,23.31,29600.0,18.32,18.3357,18.3122,18.3279,29600.0
2011-11-21 14:50:00,23.32,23.32,23.3,23.3,32100.0,18.3357,18.3357,18.32,18.32,32100.0
2011-11-21 14:55:00,23.3,23.32,23.3,23.31,30000.0,18.32,18.3357,18.32,18.3279,30000.0
2011-11-21 15:00:00,23.3,23.31,23.26,23.28,55400.0,18.32,18.3279,18.2886,18.3043,55400.0
2011-11-21 15:05:00,23.27,23.32,23.27,23.3,36800.0,18.2964,18.3357,18.2964,18.32,36800.0
2011-11-21 15:10:00,23.3,23.33,23.29,23.32,37500.0,18.32,18.3436,18.3122,18.3357,37500.0
2011-11-21 15:15:00,23.33,23.37,23.29,23.37,33900.0,18.3436,18.3751,18.3122,18.3751,33900.0
2011-11-21 15:20:00,23.37,23.44,23.35,23.44,50700.0,18.3751,18.4301,18.3593,18.4301,50700.0
2011-11-21 15:25:00,23.43,23.5,23.43,23.48,21000.0,18.4222,18.4773,18.4222,18.4615,21000.0
2011-11-21 15:30:00,23.47,23.5,23.44,23.46,29600.0,18.4537,18.4773,18.4301,18.4458,29600.0
2011-11-21 15:35:00,23.46,23.5,23.45,23.49,22700.0,18.4458,18.4773,18.438,18.4694,22700.0
2011-11-21 15:40:00,23.49,23.49,23.46,23.48,34100.0,18.4694,18.4694,18.4458,18.4615,34100.0
2011-11-21 15:45:00,23.47,23.51,23.46,23.48,39800.0,18.4537,18.4851,18.4458,18.4615,39800.0
2011-11-21 15:50:00,23.48,23.49,23.4,23.42,45500.0,18.4615,18.4694,18.3986,18.4144,45500.0
2011-11-21 15:55:00,23.42,23.45,23.37,23.4,135500.0,18.4144,18.438,18.3751,18.3986,135500.0
2011-11-22 09:30:00,23.33,23.42,23.29,23.41,21500.0,18.3436,18.4144,18.3122,18.4065,21500.0
2011-11-22 09:35:00,23.41,23.42,23.35,23.37,10000.0,18.4065,18.4144,18.3593,18.3751,10000.0
2011-11-22 09:40:00,23.37,23.4,23.35,23.39,9000.0,18.3751,18.3986,18.3593,18.3908,9000.0
2011-11-22 09:45:00,23.37,23.4,23.37,23.37,5900.0,18.3751,18.3986,18.3751,18.3751,5900.0
2011-11-22 09:50:00,23.36,23.36,23.34,23.35,6900.0,18.3672,18.3672,18.3515,18.3593,6900.0
2011-11-22 09:55:00,23.36,23.36,23.34,23.34,7600.0,18.3672,18.3672,18.3515,18.3515,7600.0
2011-11-22 10:00:00,23.35,23.36,23.3,23.3,8100.0,18.3593,18.3672,18.32,18.32,8100.0
2011-11-22 10:05:00,23.3,23.31,23.26,23.27,5300.0,18.32,18.3279,18.2886,18.2964,5300.0
2011-11-22 10:10:00,23.27,23.31,23.26,23.26,5900.0,18.2964,18.3279,18.2886,18.2886,5900.0
2011-11-22 10:15:00,23.27,23.3,23.27,23.29,3000.0,18.2964,18.32,18.2964,18.3122,3000.0
2011-11-22 10:20:00,23.29,23.29,23.28,23.29,4400.0,18.3122,18.3122,18.3043,18.3122,4400.0
2011-11-22 10:25:00,23.29,23.33,23.29,23.32,5800.0,18.3122,18.3436,18.3122,18.3357,5800.0
2011-11-22 10:30:00,23.33,23.33,23.31,23.32,9700.0,18.3436,18.3436,18.3279,18.3357,9700.0
2011-11-22 10:35:00,23.32,23.32,23.28,23.3,10300.0,18.3357,18.3357,18.3043,18.32,10300.0
2011-11-22 10:40:00,23.3,23.3,23.27,23.28,8600.0,18.32,18.32,18.2964,18.3043,8600.0
2011-11-22 10:45:00,23.28,23.29,23.23,23.24,13700.0,18.3043,18.3122,18.265,18.2728,13700.0
2011-11-22 10:50:00,23.24,23.26,23.2,23.26,7700.0,18.2728,18.2886,18.2414,18.2886,7700.0
2011-11-22 10:55:00,23.26,23.27,23.17,23.2,9300.0,18.2886,18.2964,18.2178,18.2414,9300.0
2011-11-22 11:00:00,23.2,23.21,23.15,23.16,13200.0,18.2414,18.2493,18.2021,18.2099,13200.0
2011-11-22 11:05:00,23.16,23.17,23.13,23.17,9000.0,18.2099,18.2178,18.1864,18.2178,9000.0
2011-11-22 11:10:00,23.16,23.19,23.15,23.15,18400.0,18.2099,18.2335,18.2021,18.2021,18400.0
2011-11-22 11:15:00,23.15,23.17,23.13,23.17,11900.0,18.2021,18.2178,18.1864,18.2178,11900.0
2011-11-22 11:20:00,23.15,23.15,23.08,23.1,16800.0,18.2021,18.2021,18.147,18.1628,16800.0
2011-11-22 11:25:00,23.09,23.11,23.08,23.1,8300.0,18.1549,18.1706,18.147,18.1628,8300.0
2011-11-22 11:30:00,23.1,23.12,23.06,23.06,20200.0,18.1628,18.1785,18.1313,18.1313,20200.0
2011-11-22 11:35:00,23.06,23.09,23.06,23.07,12700.0,18.1313,18.1549,18.1313,18.1392,12700.0
2011-11-22 11:40:00,23.06,23.06,23.03,23.06,18300.0,18.1313,18.1313,18.1077,18.1313,18300.0
2011-11-22 11:45:00,23.07,23.08,23.06,23.07,5500.0,18.1392,18.147,18.1313,18.1392,5500.0
2011-11-22 11:50:00,23.08,23.1,23.06,23.1,14300.0,18.147,18.1628,18.1313,18.1628,14300.0
2011-11-22 11:55:00,23.1,23.1,23.09,23.1,4700.0,18.1628,18.1628,18.1549,18.1628,4700.0
2011-11-22 12:00:00,23.09,23.18,23.09,23.15,30100.0,18.1549,18.2257,18.1549,18.2021,30100.0
2011-11-22 12:05:00,23.15,23.23,23.15,23.19,35800.0,18.2021,18.265,18.2021,18.2335,35800.0
2011-11-22 12:10:00,23.19,23.19,23.14,23.14,15400.0,18.2335,18.2335,18.1942,18.1942,15400.0
2011-11-22 12:15:00,23.15,23.19,23.14,23.15,18900.0,18.2021,18.2335,18.1942,18.2021,18900.0
2011-11-22 12:20:00,23.15,23.16,23.13,23.14,9200.0,18.2021,18.2099,18.1864,18.1942,9200.0
2011-11-22 12:25:00,23.14,23.16,23.1,23.11,22800.0,18.1942,18.2099,18.1628,18.1706,22800.0
2011-11-22 12:30:00,23.11,23.14,23.1,23.13,9400.0,18.1706,18.1942,18.1628,18.1864,9400.0
2011-11-22 12:35:00,23.15,23.16,23.12,23.12,9800.0,18.2021,18.2099,18.1785,18.1785,9800.0
2011-11-22 12:40:00,23.12,23.14,23.12,23.13,8400.0,18.1785,18.1942,18.1785,18.1864,8400.0
2011-11-22 12:45:00,23.13,23.13,23.1,23.1,10400.0,18.1864,18.1864,18.1628,18.1628,10400.0
2011-11-22 12:50:00,23.11,23.13,23.11,23.12,6700.0,18.1706,18.1864,18.1706,18.1785,6700.0
2011-11-22 12:55:00,23.13,23.17,23.13,23.16,10200.0,18.1864,18.2178,18.1864,18.2099,10200.0
2011-11-22 13:00:00,23.17,23.19,23.17,23.18,15700.0,18.2178,18.2335,18.2178,18.2257,15700.0
2011-11-22 13:05:00,23.17,23.18,23.12,23.12,13300.0,18.2178,18.2257,18.1785,18.1785,13300.0
2011-11-22 13:10:00,23.13,23.13,23.11,23.12,14100.0,18.1864,18.1864,18.1706,18.1785,14100.0
2011-11-22 13:15:00,23.13,23.21,23.13,23.21,20300.0,18.1864,18.2493,18.1864,18.2493,20300.0
2011-11-22 13:20:00,23.21,23.22,23.19,23.2,41400.0,18.2493,18.2571,18.2335,18.2414,41400.0
2011-11-22 13:25:00,23.2,23.2,23.17,23.18,5600.0,18.2414,18.2414,18.2178,18.2257,5600.0
2011-11-22 13:30:00,23.18,23.19,23.16,23.17,14100.0,18.2257,18.2335,18.2099,18.2178,14100.0
2011-11-22 13:35:00,23.17,23.18,23.16,23.18,7300.0,18.2178,18.2257,18.2099,18.2257,7300.0
2011-11-22 13:40:00,23.18,23.18,23.16,23.17,8800.0,18.2257,18.2257,18.2099,18.2178,8800.0
2011-11-22 13:45:00,23.16,23.17,23.13,23.14,21100.0,18.2099,18.2178,18.1864,18.1942,21100.0
2011-11-22 13:50:00,23.14,23.14,23.13,23.13,12100.0,18.1942,18.1942,18.1864,18.1864,12100.0
2011-11-22 13:55:00,23.12,23.13,23.07,23.09,23400.0,18.1785,18.1864,18.1392,18.1549,23400.0
2011-11-22 14:00:00,23.09,23.09,23.05,23.05,22400.0,18.1549,18.1549,18.1234,18.1234,22400.0
2011-11-22 14:05:00,23.05,23.05,23.03,23.05,32700.0,18.1234,18.1234,18.1077,18.1234,32700.0
2011-11-22 14:10:00,23.04,23.07,23.04,23.07,19200.0,18.1156,18.1392,18.1156,18.1392,19200.0
2011-11-22 14:15:00,23.06,23.06,23.04,23.04,20100.0,18.1313,18.1313,18.1156,18.1156,20100.0
2011-11-22 14:20:00,23.04,23.04,22.98,22.99,29800.0,18.1156,18.1156,18.0684,18.0763,29800.0
2011-11-22 14:25:00,22.98,22.99,22.98,22.99,26500.0,18.0684,18.0763,18.0684,18.0763,26500.0
2011-11-22 14:30:00,22.99,22.99,22.93,22.94,22500.0,18.0763,18.0763,18.0291,18.037,22500.0
2011-11-22 14:35:00,22.94,22.94,22.88,22.88,27100.0,18.037,18.037,17.9898,17.9898,27100.0
2011-11-22 14:40:00,22.89,22.91,22.88,22.91,24000.0,17.9976,18.0134,17.9898,18.0134,24000.0
2011-11-22 14:45:00,22.91,22.93,22.88,22.88,20400.0,18.0134,18.0291,17.9898,17.9898,20400.0
2011-11-22 14:50:00,22.88,22.89,22.82,22.82,24800.0,17.9898,17.9976,17.9426,17.9426,24800.0
2011-11-22 14:55:00,22.83,22.83,22.81,22.82,29300.0,17.9505,17.9505,17.9347,17.9426,29300.0
2011-11-22 15:00:00,22.82,22.83,22.8,22.8,20700.0,17.9426,17.9505,17.9269,17.9269,20700.0
2011-11-22 15:05:00,22.81,22.82,22.79,22.79,44700.0,17.9347,17.9426,17.919,17.919,44700.0
2011-11-22 15:10:00,22.8,22.81,22.76,22.8,20400.0,17.9269,17.9347,17.8954,17.9269,20400.0
2011-11-22 15:15:00,22.8,22.83,22.8,22.81,27400.0,17.9269,17.9505,17.9269,17.9347,27400.0
2011-11-22 15:20:00,22.81,22.81,22.79,22.8,55900.0,17.9347,17.9347,17.919,17.9269,55900.0
2011-11-22 15:25:00,22.8,22.83,22.8,22.82,33400.0,17.9269,17.9505,17.9269,17.9426,33400.0
2011-11-22 15:30:00,22.81,22.82,22.79,22.8,83000.0,17.9347,17.9426,17.919,17.9269,83000.0
2011-11-22 15:35:00,22.8,22.82,22.77,22.78,52600.0,17.9269,17.9426,17.9033,17.9112,52600.0
2011-11-22 15:40:00,22.77,22.8,22.77,22.8,33200.0,17.9033,17.9269,17.9033,17.9269,33200.0
2011-11-22 15:45:00,22.79,22.82,22.78,22.81,81800.0,17.919,17.9426,17.9112,17.9347,81800.0
2011-11-22 15:50:00,22.81,22.85,22.78,22.85,69100.0,17.9347,17.9662,17.9112,17.9662,69100.0
2011-11-22 15:55:00,22.85,22.86,22.81,22.83,196800.0,17.9662,17.9741,17.9347,17.9505,196800.0
2011-11-23 09:30:00,22.62,22.69,22.59,22.69,40700.0,17.7854,17.8404,17.7618,17.8404,40700.0
2011-11-23 09:35:00,22.67,22.69,22.62,22.69,27500.0,17.8247,17.8404,17.7854,17.8404,27500.0
2011-11-23 09:40:00,22.68,22.69,22.59,22.61,10100.0,17.8325,17.8404,17.7618,17.7775,10100.0
2011-11-23 09:45:00,22.61,22.63,22.6,22.61,12100.0,17.7775,17.7932,17.7696,17.7775,12100.0
2011-11-23 09:50:00,22.62,22.64,22.6,22.63,18100.0,17.7854,17.8011,17.7696,17.7932,18100.0
2011-11-23 09:55:00,22.63,22.64,22.6,22.6,18800.0,17.7932,17.8011,17.7696,17.7696,18800.0
2011-11-23 10:00:00,22.6,22.6,22.56,22.59,10000.0,17.7696,17.7696,17.7382,17.7618,10000.0
2011-11-23 10:05:00,22.59,22.62,22.59,22.62,10100.0,17.7618,17.7854,17.7618,17.7854,10100.0
2011-11-23 10:10:00,22.62,22.63,22.57,22.58,21000.0,17.7854,17.7932,17.746,17.7539,21000.0
2011-11-23 10:15:00,22.56,22.58,22.54,22.57,21900.0,17.7382,17.7539,17.7225,17.746,21900.0
2011-11-23 10:20:00,22.57,22.59,22.56,22.59,6700.0,17.746,17.7618,17.7382,17.7618,6700.0
2011-11-23 10:25:00,22.59,22.6,22.57,22.6,29400.0,17.7618,17.7696,17.746,17.7696,29400.0
2011-11-23 10:30:00,22.59,22.6,22.54,22.6,15900.0,17.7618,17.7696,17.7225,17.7696,15900.0
2011-11-23 10:35:00,22.59,22.63,22.59,22.63,12800.0,17.7618,17.7932,17.7618,17.7932,12800.0
2011-11-23 10:40:00,22.63,22.63,22.61,22.63,19900.0,17.7932,17.7932,17.7775,17.7932,19900.0
2011-11-23 10:45:00,22.62,22.64,22.62,22.63,16400.0,17.7854,17.8011,17.7854,17.7932,16400.0
2011-11-23 10:50:00,22.63,22.67,22.63,22.65,12500.0,17.7932,17.8247,17.7932,17.8089,12500.0
2011-11-23 10:55:00,22.65,22.66,22.62,22.63,14800.0,17.8089,17.8168,17.7854,17.7932,14800.0
2011-11-23 11:00:00,22.63,22.65,22.62,22.63,24900.0,17.7932,17.8089,17.7854,17.7932,24900.0
2011-11-23 11:05:00,22.63,22.65,22.63,22.64,36000.0,17.7932,17.8089,17.7932,17.8011,36000.0
2011-11-23 11:10:00,22.64,22.65,22.63,22.64,20500.0,17.8011,17.8089,17.7932,17.8011,20500.0
2011-11-23 11:15:00,22.64,22.66,22.62,22.66,23000.0,17.8011,17.8168,17.7854,17.8168,23000.0
2011-11-23 11:20:00,22.65,22.66,22.64,22.65,17600.0,17.8089,17.8168,17.8011,17.8089,17600.0
2011-11-23 11:25:00,22.65,22.66,22.63,22.63,21700.0,17.8089,17.8168,17.7932,17.7932,21700.0
2011-11-23 11:30:00,22.63,22.66,22.63,22.66,52700.0,17.7932,17.8168,17.7932,17.8168,52700.0
2011-11-23 11:35:00,22.66,22.72,22.66,22.71,49200.0,17.8168,17.864,17.8168,17.8561,49200.0
2011-11-23 11:40:00,22.71,22.71,22.66,22.68,11700.0,17.8561,17.8561,17.8168,17.8325,11700.0
2011-11-23 11:45:00,22.67,22.68,22.66,22.67,12500.0,17.8247,17.8325,17.8168,17.8247,12500.0
2011-11-23 11:50:00,22.68,22.69,22.67,22.68,10400.0,17.8325,17.8404,17.8247,17.8325,10400.0
2011-11-23 11:55:00,22.68,22.68,22.67,22.67,11200.0,17.8325,17.8325,17.8247,17.8247,11200.0
2011-11-23 12:00:00,22.67,22.7,22.67,22.7,9100.0,17.8247,17.8483,17.8247,17.8483,9100.0
2011-11-23 12:05:00,22.7,22.7,22.69,22.7,8700.0,17.8483,17.8483,17.8404,17.8483,8700.0
2011-11-23 12:10:00,22.7,22.71,22.68,22.69,7500.0,17.8483,17.8561,17.8325,17.8404,7500.0
2011-11-23 12:15:00,22.69,22.7,22.67,22.68,16800.0,17.8404,17.8483,17.8247,17.8325,16800.0
2011-11-23 12:20:00,22.68,22.7,22.68,22.69,11900.0,17.8325,17.8483,17.8325,17.8404,11900.0
2011-11-23 12:25:00,22.7,22.7,22.68,22.68,16800.0,17.8483,17.8483,17.8325,17.8325,16800.0
2011-11-23 12:30:00,22.68,22.69,22.66,22.67,18900.0,17.8325,17.8404,17.8168,17.8247,18900.0
2011-11-23 12:35:00,22.67,22.68,22.66,22.67,14800.0,17.8247,17.8325,17.8168,17.8247,14800.0
2011-11-23 12:40:00,22.67,22.68,22.66,22.67,5500.0,17.8247,17.8325,17.8168,17.8247,5500.0
2011-11-23 12:45:00,22.68,22.71,22.68,22.7,11800.0,17.8325,17.8561,17.8325,17.8483,11800.0
2011-11-23 12:50:00,22.7,22.77,22.7,22.75,23400.0,17.8483,17.9033,17.8483,17.8876,23400.0
2011-11-23 12:55:00,22.75,22.77,22.75,22.76,18500.0,17.8876,17.9033,17.8876,17.8954,18500.0
2011-11-23 13:00:00,22.74,22.75,22.72,22.73,7500.0,17.8797,17.8876,17.864,17.8718,7500.0
2011-11-23 13:05:00,22.73,22.76,22.73,22.76,9100.0,17.8718,17.8954,17.8718,17.8954,9100.0
2011-11-23 13:10:00,22.75,22.77,22.74,22.74,25700.0,17.8876,17.9033,17.8797,17.8797,25700.0
2011-11-23 13:15:00,22.75,22.75,22.74,22.75,5600.0,17.8876,17.8876,17.8797,17.8876,5600.0
2011-11-23 13:20:00,22.75,22.76,22.74,22.75,19300.0,17.8876,17.8954,17.8797,17.8876,19300.0
2011-11-23 13:25:00,22.75,22.78,22.75,22.78,22800.0,17.8876,17.9112,17.8876,17.9112,22800.0
2011-11-23 13:30:00,22.78,22.8,22.77,22.78,26100.0,17.9112,17.9269,17.9033,17.9112,26100.0
2011-11-23 13:35:00,22.78,22.8,22.78,22.78,6300.0,17.9112,17.9269,17.9112,17.9112,6300.0
2011-11-23 13:40:00,22.79,22.79,22.76,22.77,27600.0,17.919,17.919,17.8954,17.9033,27600.0
2011-11-23 13:45:00,22.77,22.79,22.76,22.78,17500.0,17.9033,17.919,17.8954,17.9112,17500.0
2011-11-23 13:50:00,22.78,22.8,22.76,22.79,10900.0,17.9112,17.9269,17.8954,17.919,10900.0
2011-11-23 13:55:00,22.79,22.79,22.72,22.74,17100.0,17.919,17.919,17.864,17.8797,17100.0
2011-11-23 14:00:00,22.73,22.78,22.73,22.77,31200.0,17.8718,17.9112,17.8718,17.9033,31200.0
2011-11-23 14:05:00,22.76,22.77,22.74,22.77,20200.0,17.8954,17.9033,17.8797,17.9033,20200.0
2011-11-23 14:10:00,22.76,22.77,22.72,22.72,59300.0,17.8954,17.9033,17.864,17.864,59300.0
2011-11-23 14:15:00,22.72,22.75,22.7,22.74,36100.0,17.864,17.8876,17.8483,17.8797,36100.0
2011-11-23 14:20:00,22.74,22.75,22.74,22.75,18700.0,17.8797,17.8876,17.8797,17.8876,18700.0
2011-11-23 14:25:00,22.75,22.75,22.7,22.73,27300.0,17.8876,17.8876,17.8483,17.8718,27300.0
2011-11-23 14:30:00,22.72,22.76,22.72,22.76,25700.0,17.864,17.8954,17.864,17.8954,25700.0
2011-11-23 14:35:00,22.75,22.8,22.75,22.8,49100.0,17.8876,17.9269,17.8876,17.9269,49100.0
2011-11-23 14:40:00,22.79,22.8,22.77,22.78,24600.0,17.919,17.9269,17.9033,17.9112,24600.0
2011-11-23 14:45:00,22.77,22.81,22.77,22.81,35700.0,17.9033,17.9347,17.9033,17.9347,35700.0
2011-11-23 14:50:00,22.8,22.81,22.8,22.8,38300.0,17.9269,17.9347,17.9269,17.9269,38300.0
2011-11-23 14:55:00,22.8,22.81,22.79,22.81,29000.0,17.9269,17.9347,17.919,17.9347,29000.0
2011-11-23 15:00:00,22.8,22.9,22.8,22.88,82200.0,17.9269,18.0055,17.9269,17.9898,82200.0
2011-11-23 15:05:00,22.88,22.9,22.85,22.86,30400.0,17.9898,18.0055,17.9662,17.9741,30400.0
2011-11-23 15:10:00,22.87,23.0,22.87,22.99,77900.0,17.9819,18.0841,17.9819,18.0763,77900.0
2011-11-23 15:15:00,22.99,23.01,22.92,22.92,30700.0,18.0763,18.092,18.0212,18.0212,30700.0
2011-11-23 15:20:00,22.92,22.93,22.86,22.87,35400.0,18.0212,18.0291,17.9741,17.9819,35400.0
2011-11-23 15:25:00,22.87,22.91,22.86,22.91,54800.0,17.9819,18.0134,17.9741,18.0134,54800.0
2011-11-23 15:30:00,22.9,22.94,22.9,22.93,50400.0,18.0055,18.037,18.0055,18.0291,50400.0
2011-11-23 15:35:00,22.93,22.95,22.91,22.91,39100.0,18.0291,18.0448,18.0134,18.0134,39100.0
2011-11-23 15:40:00,22.91,22.98,22.91,22.96,39000.0,18.0134,18.0684,18.0134,18.0527,39000.0
2011-11-23 15:45:00,22.96,22.96,22.91,22.93,72300.0,18.0527,18.0527,18.0134,18.0291,72300.0
2011-11-23 15:50:00,22.92,22.94,22.91,22.91,90300.0,18.0212,18.037,18.0134,18.0134,90300.0
2011-11-23 15:55:00,22.91,22.92,22.78,22.79,183100.0,18.0134,18.0212,17.9112,17.919,183100.0
2011-11-25 09:30:00,22.69,22.73,22.64,22.73,20300.0,17.8404,17.8718,17.8011,17.8718,20300.0
2011-11-25 09:35:00,22.72,22.81,22.72,22.81,13400.0,17.864,17.9347,17.864,17.9347,13400.0
2011-11-25 09:40:00,22.82,22.89,22.82,22.87,7800.0,17.9426,17.9976,17.9426,17.9819,7800.0
2011-11-25 09:45:00,22.87,22.88,22.77,22.77,28800.0,17.9819,17.9898,17.9033,17.9033,28800.0
2011-11-25 09:50:00,22.76,22.78,22.74,22.74,16600.0,17.8954,17.9112,17.8797,17.8797,16600.0
2011-11-25 09:55:00,22.74,22.76,22.7,22.7,19200.0,17.8797,17.8954,17.8483,17.8483,19200.0
2011-11-25 10:00:00,22.69,22.74,22.69,22.73,20200.0,17.8404,17.8797,17.8404,17.8718,20200.0
2011-11-25 10:05:00,22.73,22.77,22.73,22.76,14300.0,17.8718,17.9033,17.8718,17.8954,14300.0
2011-11-25 10:10:00,22.76,22.8,22.76,22.79,11400.0,17.8954,17.9269,17.8954,17.919,11400.0
2011-11-25 10:15:00,22.79,22.81,22.77,22.81,14300.0,17.919,17.9347,17.9033,17.9347,14300.0
2011-11-25 10:20:00,22.8,22.81,22.78,22.78,13500.0,17.9269,17.9347,17.9112,17.9112,13500.0
2011-11-25 10:25:00,22.78,22.79,22.73,22.75,14800.0,17.9112,17.919,17.8718,17.8876,14800.0
2011-11-25 10:30:00,22.74,22.75,22.73,22.74,8200.0,17.8797,17.8876,17.8718,17.8797,8200.0
2011-11-25 10:35:00,22.74,22.78,22.73,22.77,15400.0,17.8797,17.9112,17.8718,17.9033,15400.0
2011-11-25 10:40:00,22.77,22.79,22.76,22.78,12900.0,17.9033,17.919,17.8954,17.9112,12900.0
2011-11-25 10:45:00,22.78,22.79,22.76,22.79,27800.0,17.9112,17.919,17.8954,17.919,27800.0
2011-11-25 10:50:00,22.79,22.82,22.78,22.79,25000.0,17.919,17.9426,17.9112,17.919,25000.0
2011-11-25 10:55:00,22.79,22.8,22.73,22.74,15800.0,17.919,17.9269,17.8718,17.8797,15800.0
2011-11-25 11:00:00,22.74,22.76,22.73,22.75,9200.0,17.8797,17.8954,17.8718,17.8876,9200.0
2011-11-25 11:05:00,22.76,22.79,22.76,22.78,12800.0,17.8954,17.919,17.8954,17.9112,12800.0
2011-11-25 11:10:00,22.79,22.81,22.78,22.79,17200.0,17.919,17.9347,17.9112,17.919,17200.0
2011-11-25 11:15:00,22.79,22.82,22.76,22.8,17600.0,17.919,17.9426,17.8954,17.9269,17600.0
2011-11-25 11:20:00,22.8,22.8,22.78,22.79,9900.0,17.9269,17.9269,17.9112,17.919,9900.0
2011-11-25 11:25:00,22.79,22.79,22.74,22.74,15300.0,17.919,17.919,17.8797,17.8797,15300.0
2011-11-25 11:30:00,22.74,22.79,22.74,22.79,19000.0,17.8797,17.919,17.8797,17.919,19000.0
2011-11-25 11:35:00,22.78,22.79,22.75,22.76,13900.0,17.9112,17.919,17.8876,17.8954,13900.0
2011-11-25 11:40:00,22.76,22.77,22.74,22.74,11500.0,17.8954,17.9033,17.8797,17.8797,11500.0
2011-11-25 11:45:00,22.73,22.73,22.71,22.72,11600.0,17.8718,17.8718,17.8561,17.864,11600.0
2011-11-25 11:50:00,22.72,22.75,22.7,22.7,21600.0,17.864,17.8876,17.8483,17.8483,21600.0
2011-11-25 11:55:00,22.69,22.71,22.68,22.68,12000.0,17.8404,17.8561,17.8325,17.8325,12000.0
2011-11-25 12:00:00,22.68,22.7,22.67,22.68,16300.0,17.8325,17.8483,17.8247,17.8325,16300.0
2011-11-25 12:05:00,22.68,22.68,22.62,22.62,17400.0,17.8325,17.8325,17.7854,17.7854,17400.0
2011-11-25 12:10:00,22.63,22.63,22.6,22.62,13700.0,17.7932,17.7932,17.7696,17.7854,13700.0
2011-11-25 12:15:00,22.62,22.62,22.59,22.59,20400.0,17.7854,17.7854,17.7618,17.7618,20400.0
2011-11-25 12:20:00,22.59,22.6,22.57,22.57,15300.0,17.7618,17.7696,17.746,17.746,15300.0
2011-11-25 12:25:00,22.57,22.61,22.57,22.61,22900.0,17.746,17.7775,17.746,17.7775,22900.0
2011-11-25 12:30:00,22.61,22.63,22.59,22.63,13800.0,17.7775,17.7932,17.7618,17.7932,13800.0
2011-11-25 12:35:00,22.63,22.63,22.58,22.58,23700.0,17.7932,17.7932,17.7539,17.7539,23700.0
2011-11-25 12:40:00,22.57,22.57,22.53,22.54,13900.0,17.746,17.746,17.7146,17.7225,13900.0
2011-11-25 12:45:00,22.54,22.57,22.53,22.56,31800.0,17.7225,17.746,17.7146,17.7382,31800.0
2011-11-25 12:50:00,22.56,22.6,22.56,22.58,45700.0,17.7382,17.7696,17.7382,17.7539,45700.0
2011-11-25 12:55:00,22.58,22.58,22.55,22.55,66900.0,17.7539,17.7539,17.7303,17.7303,66900.0
2011-11-28 09:30:00,23.16,23.16,23.06,23.07,24300.0,18.2099,18.2099,18.1313,18.1392,24300.0
2011-11-28 09:35:00,23.08,23.16,23.02,23.16,28500.0,18.147,18.2099,18.0999,18.2099,28500.0
2011-11-28 09:40:00,23.17,23.19,23.1,23.1,23600.0,18.2178,18.2335,18.1628,18.1628,23600.0
2011-11-28 09:45:00,23.1,23.1,23.04,23.08,16200.0,18.1628,18.1628,18.1156,18.147,16200.0
2011-11-28 09:50:00,23.08,23.16,23.08,23.12,34700.0,18.147,18.2099,18.147,18.1785,34700.0
2011-11-28 09:55:00,23.12,23.21,23.12,23.18,21700.0,18.1785,18.2493,18.1785,18.2257,21700.0
2011-11-28 10:00:00,23.17,23.19,23.14,23.14,5700.0,18.2178,18.2335,18.1942,18.1942,5700.0
2011-11-28 10:05:00,23.14,23.16,23.13,23.13,7100.0,18.1942,18.2099,18.1864,18.1864,7100.0
2011-11-28 10:10:00,23.13,23.19,23.13,23.16,9200.0,18.1864,18.2335,18.1864,18.2099,9200.0
2011-11-28 10:15:00,23.16,23.19,23.16,23.18,7400.0,18.2099,18.2335,18.2099,18.2257,7400.0
2011-11-28 10:20:00,23.18,23.18,23.15,23.15,2500.0,18.2257,18.2257,18.2021,18.2021,2500.0
2011-11-28 10:25:00,23.16,23.18,23.14,23.14,13000.0,18.2099,18.2257,18.1942,18.1942,13000.0
2011-11-28 10:30:00,23.14,23.17,23.14,23.14,32700.0,18.1942,18.2178,18.1942,18.1942,32700.0
2011-11-28 10:35:00,23.15,23.19,23.12,23.12,16100.0,18.2021,18.2335,18.1785,18.1785,16100.0
2011-11-28 10:40:00,23.13,23.13,23.13,23.13,3800.0,18.1864,18.1864,18.1864,18.1864,3800.0
2011-11-28 10:45:00,23.14,23.15,23.12,23.13,5200.0,18.1942,18.2021,18.1785,18.1864,5200.0
2011-11-28 10:50:00,23.13,23.15,23.1,23.15,8700.0,18.1864,18.2021,18.1628,18.2021,8700.0
2011-11-28 10:55:00,23.16,23.17,23.15,23.15,5100.0,18.2099,18.2178,18.2021,18.2021,5100.0
2011-11-28 11:00:00,23.15,23.2,23.15,23.17,10200.0,18.2021,18.2414,18.2021,18.2178,10200.0
2011-11-28 11:05:00,23.18,23.2,23.16,23.19,14200.0,18.2257,18.2414,18.2099,18.2335,14200.0
2011-11-28 11:10:00,23.18,23.19,23.16,23.18,4800.0,18.2257,18.2335,18.2099,18.2257,4800.0
2011-11-28 11:15:00,23.17,23.2,23.17,23.19,5200.0,18.2178,18.2414,18.2178,18.2335,5200.0
2011-11-28 11:20:00,23.19,23.2,23.17,23.2,3600.0,18.2335,18.2414,18.2178,18.2414,3600.0
2011-11-28 11:25:00,23.2,23.24,23.2,23.24,3600.0,18.2414,18.2728,18.2414,18.2728,3600.0
2011-11-28 11:30:00,23.23,23.27,23.23,23.26,5900.0,18.265,18.2964,18.265,18.2886,5900.0
2011-11-28 11:35:00,23.25,23.26,23.24,23.25,4700.0,18.2807,18.2886,18.2728,18.2807,4700.0
2011-11-28 11:40:00,23.24,23.27,23.24,23.26,2500.0,18.2728,18.2964,18.2728,18.2886,2500.0
2011-11-28 11:45:00,23.25,23.26,23.23,23.23,5000.0,18.2807,18.2886,18.265,18.265,5000.0
2011-11-28 11:50:00,23.24,23.24,23.22,23.24,4100.0,18.2728,18.2728,18.2571,18.2728,4100.0
2011-11-28 11:55:00,23.24,23.25,23.24,23.25,2200.0,18.2728,18.2807,18.2728,18.2807,2200.0
2011-11-28 12:00:00,23.25,23.25,23.24,23.24,2300.0,18.2807,18.2807,18.2728,18.2728,2300.0
2011-11-28 12:05:00,23.25,23.27,23.24,23.26,4700.0,18.2807,18.2964,18.2728,18.2886,4700.0
2011-11-28 12:10:00,23.26,23.27,23.25,23.25,9100.0,18.2886,18.2964,18.2807,18.2807,9100.0
2011-11-28 12:15:00,23.26,23.27,23.25,23.25,3800.0,18.2886,18.2964,18.2807,18.2807,3800.0
2011-11-28 12:20:00,23.25,23.26,23.25,23.25,4300.0,18.2807,18.2886,18.2807,18.2807,4300.0
2011-11-28 12:25:00,23.25,23.25,23.21,23.22,2600.0,18.2807,18.2807,18.2493,18.2571,2600.0
2011-11-28 12:30:00,23.21,23.21,23.18,23.18,6100.0,18.2493,18.2493,18.2257,18.2257,6100.0
2011-11-28 12:35:00,23.18,23.2,23.17,23.2,3300.0,18.2257,18.2414,18.2178,18.2414,3300.0
2011-11-28 12:40:00,23.19,23.19,23.16,23.16,4000.0,18.2335,18.2335,18.2099,18.2099,4000.0
2011-11-28 12:45:00,23.17,23.18,23.15,23.15,4700.0,18.2178,18.2257,18.2021,18.2021,4700.0
2011-11-28 12:50:00,23.16,23.17,23.16,23.16,3300.0,18.2099,18.2178,18.2099,18.2099,3300.0
2011-11-28 12:55:00,23.15,23.16,23.14,23.16,7400.0,18.2021,18.2099,18.1942,18.2099,7400.0
2011-11-28 13:00:00,23.15,23.17,23.14,23.15,10400.0,18.2021,18.2178,18.1942,18.2021,10400.0
2011-11-28 13:05:00,23.15,23.16,23.14,23.16,4800.0,18.2021,18.2099,18.1942,18.2099,4800.0
2011-11-28 13:10:00,23.16,23.16,23.16,23.16,300.0,18.2099,18.2099,18.2099,18.2099,300.0
2011-11-28 13:15:00,23.17,23.2,23.17,23.19,6300.0,18.2178,18.2414,18.2178,18.2335,6300.0
2011-11-28 13:20:00,23.2,23.23,23.2,23.23,8400.0,18.2414,18.265,18.2414,18.265,8400.0
2011-11-28 13:25:00,23.23,23.23,23.21,23.23,12300.0,18.265,18.265,18.2493,18.265,12300.0
2011-11-28 13:30:00,23.23,23.26,23.22,23.22,8600.0,18.265,18.2886,18.2571,18.2571,8600.0
2011-11-28 13:35:00,23.22,23.25,23.22,23.24,5800.0,18.2571,18.2807,18.2571,18.2728,5800.0
2011-11-28 13:40:00,23.24,23.25,23.24,23.25,2100.0,18.2728,18.2807,18.2728,18.2807,2100.0
2011-11-28 13:45:00,23.24,23.25,23.24,23.24,1200.0,18.2728,18.2807,18.2728,18.2728,1200.0
2011-11-28 13:50:00,23.24,23.24,23.21,23.21,5000.0,18.2728,18.2728,18.2493,18.2493,5000.0
2011-11-28 13:55:00,23.2,23.21,23.17,23.18,4400.0,18.2414,18.2493,18.2178,18.2257,4400.0
2011-11-28 14:00:00,23.17,23.18,23.16,23.18,4900.0,18.2178,18.2257,18.2099,18.2257,4900.0
2011-11-28 14:05:00,23.18,23.21,23.17,23.21,6900.0,18.2257,18.2493,18.2178,18.2493,6900.0
2011-11-28 14:10:00,23.21,23.23,23.21,23.23,2200.0,18.2493,18.265,18.2493,18.265,2200.0
2011-11-28 14:15:00,23.23,23.24,23.22,23.23,6300.0,18.265,18.2728,18.2571,18.265,6300.0
2011-11-28 14:20:00,23.22,23.25,23.22,23.22,5300.0,18.2571,18.2807,18.2571,18.2571,5300.0
2011-11-28 14:25:00,23.22,23.23,23.18,23.2,8400.0,18.2571,18.265,18.2257,18.2414,8400.0
2011-11-28 14:30:00,23.2,23.21,23.18,23.18,5800.0,18.2414,18.2493,18.2257,18.2257,5800.0
2011-11-28 14:35:00,23.19,23.19,23.17,23.17,9600.0,18.2335,18.2335,18.2178,18.2178,9600.0
2011-11-28 14:40:00,23.17,23.19,23.17,23.19,4400.0,18.2178,18.2335,18.2178,18.2335,4400.0
2011-11-28 14:45:00,23.19,23.19,23.16,23.16,6000.0,18.2335,18.2335,18.2099,18.2099,6000.0
2011-11-28 14:50:00,23.15,23.16,23.12,23.14,9300.0,18.2021,18.2099,18.1785,18.1942,9300.0
2011-11-28 14:55:00,23.13,23.14,23.11,23.14,9100.0,18.1864,18.1942,18.1706,18.1942,9100.0
2011-11-28 15:00:00,23.14,23.17,23.14,23.16,8100.0,18.1942,18.2178,18.1942,18.2099,8100.0
2011-11-28 15:05:00,23.15,23.16,23.08,23.1,18700.0,18.2021,18.2099,18.147,18.1628,18700.0
2011-11-28 15:10:00,23.1,23.13,23.09,23.12,9100.0,18.1628,18.1864,18.1549,18.1785,9100.0
2011-11-28 15:15:00,23.11,23.12,23.06,23.12,25100.0,18.1706,18.1785,18.1313,18.1785,25100.0
2011-11-28 15:20:00,23.12,23.15,23.09,23.14,12600.0,18.1785,18.2021,18.1549,18.1942,12600.0
2011-11-28 15:25:00,23.13,23.14,23.1,23.11,14700.0,18.1864,18.1942,18.1628,18.1706,14700.0
2011-11-28 15:30:00,23.1,23.15,23.09,23.11,30300.0,18.1628,18.2021,18.1549,18.1706,30300.0
2011-11-28 15:35:00,23.11,23.16,23.1,23.12,24500.0,18.1706,18.2099,18.1628,18.1785,24500.0
2011-11-28 15:40:00,23.12,23.13,23.09,23.12,26800.0,18.1785,18.1864,18.1549,18.1785,26800.0
2011-11-28 15:45:00,23.12,23.12,23.05,23.05,39200.0,18.1785,18.1785,18.1234,18.1234,39200.0
2011-11-28 15:50:00,23.05,23.07,23.03,23.07,36800.0,18.1234,18.1392,18.1077,18.1392,36800.0
2011-11-28 15:55:00,23.08,23.25,23.07,23.24,152100.0,18.147,18.2807,18.1392,18.2728,152100.0
2011-11-29 09:30:00,23.13,23.14,23.03,23.11,46400.0,18.1864,18.1942,18.1077,18.1706,46400.0
2011-11-29 09:35:00,23.11,23.17,23.08,23.09,17400.0,18.1706,18.2178,18.147,18.1549,17400.0
2011-11-29 09:40:00,23.1,23.11,23.07,23.1,27800.0,18.1628,18.1706,18.1392,18.1628,27800.0
2011-11-29 09:45:00,23.09,23.11,23.04,23.06,14000.0,18.1549,18.1706,18.1156,18.1313,14000.0
2011-11-29 09:50:00,23.07,23.11,23.07,23.07,18500.0,18.1392,18.1706,18.1392,18.1392,18500.0
2011-11-29 09:55:00,23.08,23.08,23.04,23.07,12000.0,18.147,18.147,18.1156,18.1392,12000.0
2011-11-29 10:00:00,23.07,23.14,23.02,23.04,106600.0,18.1392,18.1942,18.0999,18.1156,106600.0
2011-11-29 10:05:00,23.03,23.05,23.0,23.02,27800.0,18.1077,18.1234,18.0841,18.0999,27800.0
2011-11-29 10:10:00,23.02,23.05,23.02,23.03,23100.0,18.0999,18.1234,18.0999,18.1077,23100.0
2011-11-29 10:15:00,23.03,23.05,23.03,23.05,30400.0,18.1077,18.1234,18.1077,18.1234,30400.0
2011-11-29 10:20:00,23.04,23.05,23.03,23.04,25500.0,18.1156,18.1234,18.1077,18.1156,25500.0
2011-11-29 10:25:00,23.05,23.06,23.04,23.05,13000.0,18.1234,18.1313,18.1156,18.1234,13000.0
2011-11-29 10:30:00,23.05,23.05,23.0,23.01,17100.0,18.1234,18.1234,18.0841,18.092,17100.0
2011-11-29 10:35:00,23.01,23.01,22.99,23.01,5100.0,18.092,18.092,18.0763,18.092,5100.0
2011-11-29 10:40:00,23.01,23.05,23.0,23.04,12000.0,18.092,18.1234,18.0841,18.1156,12000.0
2011-11-29 10:45:00,23.04,23.04,22.96,22.98,15600.0,18.1156,18.1156,18.0527,18.0684,15600.0
2011-11-29 10:50:00,22.98,23.0,22.96,22.96,10400.0,18.0684,18.0841,18.0527,18.0527,10400.0
2011-11-29 10:55:00,22.96,22.97,22.94,22.97,8200.0,18.0527,18.0605,18.037,18.0605,8200.0
2011-11-29 11:00:00,22.96,22.99,22.95,22.96,16700.0,18.0527,18.0763,18.0448,18.0527,16700.0
2011-11-29 11:05:00,22.96,22.97,22.94,22.94,12900.0,18.0527,18.0605,18.037,18.037,12900.0
2011-11-29 11:10:00,22.95,22.95,22.93,22.93,13000.0,18.0448,18.0448,18.0291,18.0291,13000.0
2011-11-29 11:15:00,22.94,22.95,22.94,22.95,11500.0,18.037,18.0448,18.037,18.0448,11500.0
2011-11-29 11:20:00,22.95,22.95,22.93,22.94,7600.0,18.0448,18.0448,18.0291,18.037,7600.0
2011-11-29 11:25:00,22.94,22.95,22.94,22.95,15600.0,18.037,18.0448,18.037,18.0448,15600.0
2011-11-29 11:30:00,22.95,22.96,22.94,22.95,15000.0,18.0448,18.0527,18.037,18.0448,15000.0
2011-11-29 11:35:00,22.96,22.97,22.94,22.94,15700.0,18.0527,18.0605,18.037,18.037,15700.0
2011-11-29 11:40:00,22.95,22.95,22.88,22.89,12400.0,18.0448,18.0448,17.9898,17.9976,12400.0
2011-11-29 11:45:00,22.89,22.92,22.89,22.91,6400.0,17.9976,18.0212,17.9976,18.0134,6400.0
2011-11-29 11:50:00,22.92,22.93,22.87,22.87,7100.0,18.0212,18.0291,17.9819,17.9819,7100.0
2011-11-29 11:55:00,22.88,22.91,22.87,22.91,4300.0,17.9898,18.0134,17.9819,18.0134,4300.0
2011-11-29 12:00:00,22.92,22.93,22.9,22.92,25200.0,18.0212,18.0291,18.0055,18.0212,25200.0
2011-11-29 12:05:00,22.92,22.96,22.91,22.93,20800.0,18.0212,18.0527,18.0134,18.0291,20800.0
2011-11-29 12:10:00,22.93,22.95,22.91,22.91,5800.0,18.0291,18.0448,18.0134,18.0134,5800.0
2011-11-29 12:15:00,22.92,22.94,22.91,22.91,12600.0,18.0212,18.037,18.0134,18.0134,12600.0
2011-11-29 12:20:00,22.91,22.93,22.91,22.91,18400.0,18.0134,18.0291,18.0134,18.0134,18400.0
2011-11-29 12:25:00,22.92,22.94,22.91,22.93,3500.0,18.0212,18.037,18.0134,18.0291,3500.0
2011-11-29 12:30:00,22.93,22.94,22.91,22.92,5900.0,18.0291,18.037,18.0134,18.0212,5900.0
2011-11-29 12:35:00,22.93,22.94,22.87,22.88,27100.0,18.0291,18.037,17.9819,17.9898,27100.0
2011-11-29 12:40:00,22.89,22.9,22.85,22.85,8200.0,17.9976,18.0055,17.9662,17.9662,8200.0
2011-11-29 12:45:00,22.86,22.89,22.85,22.89,3400.0,17.9741,17.9976,17.9662,17.9976,3400.0
2011-11-29 12:50:00,22.89,22.91,22.89,22.9,4900.0,17.9976,18.0134,17.9976,18.0055,4900.0
2011-11-29 12:55:00,22.9,22.9,22.86,22.88,41000.0,18.0055,18.0055,17.9741,17.9898,41000.0
2011-11-29 13:00:00,22.88,22.88,22.86,22.87,4000.0,17.9898,17.9898,17.9741,17.9819,4000.0
2011-11-29 13:05:00,22.87,22.87,22.83,22.86,4800.0,17.9819,17.9819,17.9505,17.9741,4800.0
2011-11-29 13:10:00,22.86,22.88,22.86,22.88,9300.0,17.9741,17.9898,17.9741,17.9898,9300.0
2011-11-29 13:15:00,22.88,22.88,22.86,22.87,8100.0,17.9898,17.9898,17.9741,17.9819,8100.0
2011-11-29 13:20:00,22.86,22.92,22.86,22.9,25700.0,17.9741,18.0212,17.9741,18.0055,25700.0
2011-11-29 13:25:00,22.9,22.91,22.88,22.88,5100.0,18.0055,18.0134,17.9898,17.9898,5100.0
2011-11-29 13:30:00,22.88,22.88,22.84,22.84,4600.0,17.9898,17.9898,17.9583,17.9583,4600.0
2011-11-29 13:35:00,22.83,22.9,22.83,22.89,6700.0,17.9505,18.0055,17.9505,17.9976,6700.0
2011-11-29 13:40:00,22.89,22.9,22.87,22.87,4300.0,17.9976,18.0055,17.9819,17.9819,4300.0
2011-11-29 13:45:00,22.88,22.89,22.85,22.89,16000.0,17.9898,17.9976,17.9662,17.9976,16000.0
2011-11-29 13:50:00,22.89,22.91,22.86,22.87,21300.0,17.9976,18.0134,17.9741,17.9819,21300.0
2011-11-29 13:55:00,22.86,22.86,22.85,22.85,41000.0,17.9741,17.9741,17.9662,17.9662,41000.0
2011-11-29 14:00:00,22.84,22.87,22.81,22.87,35600.0,17.9583,17.9819,17.9347,17.9819,35600.0
2011-11-29 14:05:00,22.86,22.88,22.86,22.86,30300.0,17.9741,17.9898,17.9741,17.9741,30300.0
2011-11-29 14:10:00,22.86,22.87,22.84,22.84,23200.0,17.9741,17.9819,17.9583,17.9583,23200.0
2011-11-29 14:15:00,22.85,22.86,22.82,22.85,8900.0,17.9662,17.9741,17.9426,17.9662,8900.0
2011-11-29 14:20:00,22.85,22.87,22.85,22.87,5500.0,17.9662,17.9819,17.9662,17.9819,5500.0
2011-11-29 14:25:00,22.88,22.88,22.85,22.87,10100.0,17.9898,17.9898,17.9662,17.9819,10100.0
2011-11-29 14:30:00,22.86,22.91,22.86,22.9,10000.0,17.9741,18.0134,17.9741,18.0055,10000.0
2011-11-29 14:35:00,22.9,22.92,22.87,22.88,15900.0,18.0055,18.0212,17.9819,17.9898,15900.0
2011-11-29 14:40:00,22.88,22.89,22.86,22.89,16000.0,17.9898,17.9976,17.9741,17.9976,16000.0
2011-11-29 14:45:00,22.89,22.9,22.83,22.83,17700.0,17.9976,18.0055,17.9505,17.9505,17700.0
2011-11-29 14:50:00,22.83,22.85,22.81,22.85,11600.0,17.9505,17.9662,17.9347,17.9662,11600.0
2011-11-29 14:55:00,22.85,22.87,22.83,22.83,13400.0,17.9662,17.9819,17.9505,17.9505,13400.0
2011-11-29 15:00:00,22.84,22.87,22.83,22.86,20800.0,17.9583,17.9819,17.9505,17.9741,20800.0
2011-11-29 15:05:00,22.86,22.87,22.83,22.85,42900.0,17.9741,17.9819,17.9505,17.9662,42900.0
2011-11-29 15:10:00,22.84,22.92,22.84,22.89,32100.0,17.9583,18.0212,17.9583,17.9976,32100.0
2011-11-29 15:15:00,22.89,22.93,22.88,22.89,40300.0,17.9976,18.0291,17.9898,17.9976,40300.0
2011-11-29 15:20:00,22.88,22.9,22.88,22.89,24400.0,17.9898,18.0055,17.9898,17.9976,24400.0
2011-11-29 15:25:00,22.89,22.89,22.84,22.85,28500.0,17.9976,17.9976,17.9583,17.9662,28500.0
2011-11-29 15:30:00,22.85,22.85,22.84,22.85,16700.0,17.9662,17.9662,17.9583,17.9662,16700.0
2011-11-29 15:35:00,22.85,22.87,22.8,22.82,44200.0,17.9662,17.9819,17.9269,17.9426,44200.0
2011-11-29 15:40:00,22.81,22.86,22.81,22.84,28100.0,17.9347,17.9741,17.9347,17.9583,28100.0
2011-11-29 15:45:00,22.85,22.88,22.84,22.84,54500.0,17.9662,17.9898,17.9583,17.9583,54500.0
2011-11-29 15:50:00,22.85,22.85,22.79,22.8,111500.0,17.9662,17.9662,17.919,17.9269,111500.0
2011-11-29 15:55:00,22.8,22.82,22.76,22.78,272400.0,17.9269,17.9426,17.8954,17.9112,272400.0
2011-11-30 09:30:00,23.58,23.58,23.4,23.48,33300.0,18.5402,18.5402,18.3986,18.4615,33300.0
2011-11-30 09:35:00,23.48,23.5,23.46,23.48,15000.0,18.4615,18.4773,18.4458,18.4615,15000.0
2011-11-30 09:40:00,23.47,23.54,23.45,23.52,60100.0,18.4537,18.5087,18.438,18.493,60100.0
2011-11-30 09:45:00,23.53,23.57,23.48,23.49,55800.0,18.5009,18.5323,18.4615,18.4694,55800.0
2011-11-30 09:50:00,23.49,23.5,23.44,23.45,43400.0,18.4694,18.4773,18.4301,18.438,43400.0
2011-11-30 09:55:00,23.44,23.47,23.42,23.45,29200.0,18.4301,18.4537,18.4144,18.438,29200.0
2011-11-30 10:00:00,23.45,23.54,23.44,23.54,70200.0,18.438,18.5087,18.4301,18.5087,70200.0
2011-11-30 10:05:00,23.55,23.57,23.53,23.56,21300.0,18.5166,18.5323,18.5009,18.5244,21300.0
2011-11-30 10:10:00,23.55,23.56,23.51,23.52,17500.0,18.5166,18.5244,18.4851,18.493,17500.0
2011-11-30 10:15:00,23.52,23.54,23.51,23.54,15100.0,18.493,18.5087,18.4851,18.5087,15100.0
2011-11-30 10:20:00,23.54,23.56,23.52,23.54,20300.0,18.5087,18.5244,18.493,18.5087,20300.0
2011-11-30 10:25:00,23.54,23.55,23.49,23.53,21900.0,18.5087,18.5166,18.4694,18.5009,21900.0
2011-11-30 10:30:00,23.52,23.55,23.52,23.53,18400.0,18.493,18.5166,18.493,18.5009,18400.0
2011-11-30 10:35:00,23.53,23.56,23.53,23.55,17000.0,18.5009,18.5244,18.5009,18.5166,17000.0
2011-11-30 10:40:00,23.55,23.56,23.55,23.56,18300.0,18.5166,18.5244,18.5166,18.5244,18300.0
2011-11-30 10:45:00,23.55,23.6,23.55,23.59,49000.0,18.5166,18.5559,18.5166,18.548,49000.0
2011-11-30 10:50:00,23.6,23.68,23.6,23.68,28800.0,18.5559,18.6188,18.5559,18.6188,28800.0
2011-11-30 10:55:00,23.68,23.7,23.68,23.69,16200.0,18.6188,18.6345,18.6188,18.6267,16200.0
2011-11-30 11:00:00,23.68,23.69,23.66,23.66,11100.0,18.6188,18.6267,18.6031,18.6031,11100.0
2011-11-30 11:05:00,23.65,23.67,23.65,23.65,13000.0,18.5952,18.6109,18.5952,18.5952,13000.0
2011-11-30 11:10:00,23.65,23.66,23.64,23.65,12200.0,18.5952,18.6031,18.5873,18.5952,12200.0
2011-11-30 11:15:00,23.65,23.7,23.65,23.69,19200.0,18.5952,18.6345,18.5952,18.6267,19200.0
2011-11-30 11:20:00,23.68,23.68,23.65,23.66,7800.0,18.6188,18.6188,18.5952,18.6031,7800.0
2011-11-30 11:25:00,23.66,23.66,23.65,23.65,8500.0,18.6031,18.6031,18.5952,18.5952,8500.0
2011-11-30 11:30:00,23.65,23.69,23.65,23.69,14600.0,18.5952,18.6267,18.5952,18.6267,14600.0
2011-11-30 11:35:00,23.69,23.7,23.69,23.69,18100.0,18.6267,18.6345,18.6267,18.6267,18100.0
2011-11-30 11:40:00,23.7,23.7,23.69,23.69,8700.0,18.6345,18.6345,18.6267,18.6267,8700.0
2011-11-30 11:45:00,23.7,23.73,23.69,23.73,27400.0,18.6345,18.6581,18.6267,18.6581,27400.0
2011-11-30 11:50:00,23.73,23.73,23.69,23.69,17500.0,18.6581,18.6581,18.6267,18.6267,17500.0
2011-11-30 11:55:00,23.69,23.69,23.67,23.68,13600.0,18.6267,18.6267,18.6109,18.6188,13600.0
2011-11-30 12:00:00,23.68,23.69,23.65,23.65,10300.0,18.6188,18.6267,18.5952,18.5952,10300.0
2011-11-30 12:05:00,23.65,23.68,23.65,23.68,10700.0,18.5952,18.6188,18.5952,18.6188,10700.0
2011-11-30 12:10:00,23.68,23.69,23.68,23.69,4600.0,18.6188,18.6267,18.6188,18.6267,4600.0
2011-11-30 12:15:00,23.69,23.72,23.68,23.72,12100.0,18.6267,18.6502,18.6188,18.6502,12100.0
2011-11-30 12:20:00,23.72,23.75,23.71,23.75,13400.0,18.6502,18.6738,18.6424,18.6738,13400.0
2011-11-30 12:25:00,23.74,23.76,23.74,23.76,12400.0,18.666,18.6817,18.666,18.6817,12400.0
2011-11-30 12:30:00,23.76,23.76,23.75,23.76,8300.0,18.6817,18.6817,18.6738,18.6817,8300.0
2011-11-30 12:35:00,23.75,23.76,23.72,23.72,11100.0,18.6738,18.6817,18.6502,18.6502,11100.0
2011-11-30 12:40:00,23.71,23.72,23.7,23.71,13200.0,18.6424,18.6502,18.6345,18.6424,13200.0
2011-11-30 12:45:00,23.71,23.71,23.7,23.71,600.0,18.6424,18.6424,18.6345,18.6424,600.0
2011-11-30 12:50:00,23.71,23.75,23.7,23.75,17200.0,18.6424,18.6738,18.6345,18.6738,17200.0
2011-11-30 12:55:00,23.75,23.77,23.75,23.77,6800.0,18.6738,18.6896,18.6738,18.6896,6800.0
2011-11-30 13:00:00,23.76,23.77,23.76,23.76,7800.0,18.6817,18.6896,18.6817,18.6817,7800.0
2011-11-30 13:05:00,23.76,23.76,23.74,23.75,17100.0,18.6817,18.6817,18.666,18.6738,17100.0
2011-11-30 13:10:00,23.75,23.75,23.74,23.75,69600.0,18.6738,18.6738,18.666,18.6738,69600.0
2011-11-30 13:15:00,23.75,23.76,23.74,23.76,29600.0,18.6738,18.6817,18.666,18.6817,29600.0
2011-11-30 13:20:00,23.75,23.78,23.75,23.78,121600.0,18.6738,18.6974,18.6738,18.6974,121600.0
2011-11-30 13:25:00,23.77,23.78,23.76,23.77,29500.0,18.6896,18.6974,18.6817,18.6896,29500.0
2011-11-30 13:30:00,23.76,23.77,23.76,23.76,20300.0,18.6817,18.6896,18.6817,18.6817,20300.0
2011-11-30 13:35:00,23.77,23.78,23.77,23.78,17300.0,18.6896,18.6974,18.6896,18.6974,17300.0
2011-11-30 13:40:00,23.78,23.78,23.76,23.76,24800.0,18.6974,18.6974,18.6817,18.6817,24800.0
2011-11-30 13:45:00,23.77,23.79,23.76,23.77,15800.0,18.6896,18.7053,18.6817,18.6896,15800.0
2011-11-30 13:50:00,23.77,23.78,23.76,23.78,39200.0,18.6896,18.6974,18.6817,18.6974,39200.0
2011-11-30 13:55:00,23.77,23.82,23.77,23.81,33700.0,18.6896,18.7289,18.6896,18.721,33700.0
2011-11-30 14:00:00,23.81,23.85,23.8,23.84,70500.0,18.721,18.7525,18.7131,18.7446,70500.0
2011-11-30 14:05:00,23.83,23.84,23.81,23.82,50600.0,18.7367,18.7446,18.721,18.7289,50600.0
2011-11-30 14:10:00,23.82,23.83,23.8,23.83,23800.0,18.7289,18.7367,18.7131,18.7367,23800.0
2011-11-30 14:15:00,23.83,23.83,23.81,23.82,10200.0,18.7367,18.7367,18.721,18.7289,10200.0
2011-11-30 14:20:00,23.82,23.86,23.81,23.86,15000.0,18.7289,18.7603,18.721,18.7603,15000.0
2011-11-30 14:25:00,23.86,23.88,23.85,23.87,14100.0,18.7603,18.7761,18.7525,18.7682,14100.0
2011-11-30 14:30:00,23.88,23.92,23.87,23.92,23900.0,18.7761,18.8075,18.7682,18.8075,23900.0
2011-11-30 14:35:00,23.92,23.93,23.92,23.92,17000.0,18.8075,18.8154,18.8075,18.8075,17000.0
2011-11-30 14:40:00,23.92,23.93,23.92,23.93,17600.0,18.8075,18.8154,18.8075,18.8154,17600.0
2011-11-30 14:45:00,23.93,23.93,23.88,23.88,23600.0,18.8154,18.8154,18.7761,18.7761,23600.0
2011-11-30 14:50:00,23.88,23.9,23.87,23.9,22900.0,18.7761,18.7918,18.7682,18.7918,22900.0
2011-11-30 14:55:00,23.89,23.89,23.86,23.89,23200.0,18.7839,18.7839,18.7603,18.7839,23200.0
2011-11-30 15:00:00,23.9,23.9,23.87,23.87,25700.0,18.7918,18.7918,18.7682,18.7682,25700.0
2011-11-30 15:05:00,23.87,23.88,23.85,23.86,43400.0,18.7682,18.7761,18.7525,18.7603,43400.0
2011-11-30 15:10:00,23.87,23.89,23.85,23.86,43400.0,18.7682,18.7839,18.7525,18.7603,43400.0
2011-11-30 15:15:00,23.85,23.85,23.83,23.83,19900.0,18.7525,18.7525,18.7367,18.7367,19900.0
2011-11-30 15:20:00,23.83,23.84,23.79,23.79,32300.0,18.7367,18.7446,18.7053,18.7053,32300.0
2011-11-30 15:25:00,23.79,23.79,23.76,23.78,46800.0,18.7053,18.7053,18.6817,18.6974,46800.0
2011-11-30 15:30:00,23.78,23.88,23.77,23.85,63600.0,18.6974,18.7761,18.6896,18.7525,63600.0
2011-11-30 15:35:00,23.85,23.85,23.81,23.83,58800.0,18.7525,18.7525,18.721,18.7367,58800.0
2011-11-30 15:40:00,23.83,23.9,23.83,23.89,123600.0,18.7367,18.7918,18.7367,18.7839,123600.0
2011-11-30 15:45:00,23.89,23.97,23.88,23.97,96000.0,18.7839,18.8468,18.7761,18.8468,96000.0
2011-11-30 15:50:00,23.97,24.0,23.93,24.0,188200.0,18.8468,18.8704,18.8154,18.8704,188200.0
2011-11-30 15:55:00,24.0,24.1,24.0,24.08,471700.0,18.8704,18.949,18.8704,18.9333,471700.0
2011-12-01 09:30:00,23.99,24.03,23.93,24.01,25200.0,18.8625,18.894,18.8154,18.8783,25200.0
2011-12-01 09:35:00,24.01,24.05,23.99,24.04,18100.0,18.8783,18.9097,18.8625,18.9019,18100.0
2011-12-01 09:40:00,24.03,24.11,24.03,24.07,15700.0,18.894,18.9569,18.894,18.9254,15700.0
2011-12-01 09:45:00,24.08,24.21,24.07,24.2,20300.0,18.9333,19.0355,18.9254,19.0277,20300.0
2011-12-01 09:50:00,24.2,24.3,24.2,24.3,24900.0,19.0277,19.1063,19.0277,19.1063,24900.0
2011-12-01 09:55:00,24.3,24.39,24.29,24.37,27800.0,19.1063,19.177,19.0984,19.1613,27800.0
2011-12-01 10:00:00,24.37,24.46,24.35,24.45,46400.0,19.1613,19.2321,19.1456,19.2242,46400.0
2011-12-01 10:05:00,24.44,24.47,24.42,24.46,24700.0,19.2164,19.2399,19.2006,19.2321,24700.0
2011-12-01 10:10:00,24.47,24.47,24.45,24.46,17500.0,19.2399,19.2399,19.2242,19.2321,17500.0
2011-12-01 10:15:00,24.45,24.48,24.45,24.46,25900.0,19.2242,19.2478,19.2242,19.2321,25900.0
2011-12-01 10:20:00,24.46,24.51,24.46,24.51,41500.0,19.2321,19.2714,19.2321,19.2714,41500.0
2011-12-01 10:25:00,24.51,24.56,24.51,24.55,31000.0,19.2714,19.3107,19.2714,19.3028,31000.0
2011-12-01 10:30:00,24.55,24.55,24.45,24.46,22900.0,19.3028,19.3028,19.2242,19.2321,22900.0
2011-12-01 10:35:00,24.46,24.47,24.4,24.41,17000.0,19.2321,19.2399,19.1849,19.1928,17000.0
2011-12-01 10:40:00,24.41,24.42,24.39,24.42,13100.0,19.1928,19.2006,19.177,19.2006,13100.0
2011-12-01 10:45:00,24.42,24.44,24.41,24.43,17900.0,19.2006,19.2164,19.1928,19.2085,17900.0
2011-12-01 10:50:00,24.43,24.46,24.43,24.45,20500.0,19.2085,19.2321,19.2085,19.2242,20500.0
2011-12-01 10:55:00,24.45,24.49,24.44,24.49,12500.0,19.2242,19.2557,19.2164,19.2557,12500.0
2011-12-01 11:00:00,24.49,24.53,24.48,24.53,15900.0,19.2557,19.2871,19.2478,19.2871,15900.0
2011-12-01 11:05:00,24.53,24.58,24.53,24.57,22600.0,19.2871,19.3264,19.2871,19.3186,22600.0
2011-12-01 11:10:00,24.58,24.58,24.54,24.56,21700.0,19.3264,19.3264,19.295,19.3107,21700.0
2011-12-01 11:15:00,24.55,24.56,24.52,24.53,14200.0,19.3028,19.3107,19.2793,19.2871,14200.0
2011-12-01 11:20:00,24.53,24.57,24.52,24.57,12800.0,19.2871,19.3186,19.2793,19.3186,12800.0
2011-12-01 11:25:00,24.57,24.59,24.56,24.58,17400.0,19.3186,19.3343,19.3107,19.3264,17400.0
2011-12-01 11:30:00,24.58,24.58,24.56,24.56,44000.0,19.3264,19.3264,19.3107,19.3107,44000.0
2011-12-01 11:35:00,24.55,24.55,24.52,24.53,48500.0,19.3028,19.3028,19.2793,19.2871,48500.0
2011-12-01 11:40:00,24.53,24.53,24.49,24.49,32400.0,19.2871,19.2871,19.2557,19.2557,32400.0
2011-12-01 11:45:00,24.49,24.5,24.49,24.49,8400.0,19.2557,19.2635,19.2557,19.2557,8400.0
2011-12-01 11:50:00,24.48,24.53,24.48,24.52,23100.0,19.2478,19.2871,19.2478,19.2793,23100.0
2011-12-01 11:55:00,24.52,24.53,24.52,24.52,8100.0,19.2793,19.2871,19.2793,19.2793,8100.0
2011-12-01 12:00:00,24.52,24.53,24.52,24.52,11400.0,19.2793,19.2871,19.2793,19.2793,11400.0
2011-12-01 12:05:00,24.52,24.54,24.52,24.52,22200.0,19.2793,19.295,19.2793,19.2793,22200.0
2011-12-01 12:10:00,24.52,24.55,24.52,24.55,10400.0,19.2793,19.3028,19.2793,19.3028,10400.0
2011-12-01 12:15:00,24.54,24.59,24.54,24.59,10600.0,19.295,19.3343,19.295,19.3343,10600.0
2011-12-01 12:20:00,24.6,24.69,24.59,24.69,27000.0,19.3422,19.4129,19.3343,19.4129,27000.0
2011-12-01 12:25:00,24.69,24.7,24.68,24.69,15200.0,19.4129,19.4208,19.4051,19.4129,15200.0
2011-12-01 12:30:00,24.68,24.69,24.67,24.67,21700.0,19.4051,19.4129,19.3972,19.3972,21700.0
2011-12-01 12:35:00,24.67,24.68,24.62,24.62,20000.0,19.3972,19.4051,19.3579,19.3579,20000.0
2011-12-01 12:40:00,24.63,24.63,24.6,24.6,17100.0,19.3658,19.3658,19.3422,19.3422,17100.0
2011-12-01 12:45:00,24.6,24.61,24.59,24.6,9300.0,19.3422,19.35,19.3343,19.3422,9300.0
2011-12-01 12:50:00,24.59,24.61,24.59,24.6,15200.0,19.3343,19.35,19.3343,19.3422,15200.0
2011-12-01 12:55:00,24.61,24.61,24.58,24.58,30800.0,19.35,19.35,19.3264,19.3264,30800.0
2011-12-01 13:00:00,24.58,24.63,24.58,24.62,37600.0,19.3264,19.3658,19.3264,19.3579,37600.0
2011-12-01 13:05:00,24.62,24.62,24.6,24.61,71700.0,19.3579,19.3579,19.3422,19.35,71700.0
2011-12-01 13:10:00,24.61,24.63,24.6,24.63,16100.0,19.35,19.3658,19.3422,19.3658,16100.0
2011-12-01 13:15:00,24.62,24.66,24.62,24.66,12700.0,19.3579,19.3893,19.3579,19.3893,12700.0
2011-12-01 13:20:00,24.66,24.67,24.65,24.65,27700.0,19.3893,19.3972,19.3815,19.3815,27700.0
2011-12-01 13:25:00,24.65,24.66,24.65,24.65,6400.0,19.3815,19.3893,19.3815,19.3815,6400.0
2011-12-01 13:30:00,24.65,24.66,24.65,24.65,16400.0,19.3815,19.3893,19.3815,19.3815,16400.0
2011-12-01 13:35:00,24.65,24.66,24.65,24.66,9200.0,19.3815,19.3893,19.3815,19.3893,9200.0
2011-12-01 13:40:00,24.66,24.7,24.65,24.7,20000.0,19.3893,19.4208,19.3815,19.4208,20000.0
2011-12-01 13:45:00,24.69,24.76,24.69,24.75,31600.0,19.4129,19.468,19.4129,19.4601,31600.0
2011-12-01 13:50:00,24.76,24.78,24.75,24.75,27100.0,19.468,19.4837,19.4601,19.4601,27100.0
2011-12-01 13:55:00,24.76,24.79,24.75,24.78,11800.0,19.468,19.4916,19.4601,19.4837,11800.0
2011-12-01 14:00:00,24.78,24.79,24.76,24.76,83700.0,19.4837,19.4916,19.468,19.468,83700.0
2011-12-01 14:05:00,24.76,24.77,24.73,24.73,14400.0,19.468,19.4758,19.4444,19.4444,14400.0
2011-12-01 14:10:00,24.73,24.74,24.73,24.73,9600.0,19.4444,19.4522,19.4444,19.4444,9600.0
2011-12-01 14:15:00,24.73,24.74,24.71,24.72,35000.0,19.4444,19.4522,19.4287,19.4365,35000.0
2011-12-01 14:20:00,24.71,24.73,24.71,24.73,13800.0,19.4287,19.4444,19.4287,19.4444,13800.0
2011-12-01 14:25:00,24.72,24.75,24.72,24.75,26100.0,19.4365,19.4601,19.4365,19.4601,26100.0
2011-12-01 14:30:00,24.75,24.76,24.74,24.75,16700.0,19.4601,19.468,19.4522,19.4601,16700.0
2011-12-01 14:35:00,24.74,24.76,24.74,24.76,19100.0,19.4522,19.468,19.4522,19.468,19100.0
2011-12-01 14:40:00,24.76,24.78,24.76,24.78,17800.0,19.468,19.4837,19.468,19.4837,17800.0
2011-12-01 14:45:00,24.78,24.8,24.78,24.8,40100.0,19.4837,19.4994,19.4837,19.4994,40100.0
2011-12-01 14:50:00,24.79,24.8,24.79,24.8,14400.0,19.4916,19.4994,19.4916,19.4994,14400.0
2011-12-01 14:55:00,24.8,24.81,24.78,24.78,23100.0,19.4994,19.5073,19.4837,19.4837,23100.0
2011-12-01 15:00:00,24.78,24.78,24.77,24.77,19000.0,19.4837,19.4837,19.4758,19.4758,19000.0
2011-12-01 15:05:00,24.77,24.78,24.72,24.72,40100.0,19.4758,19.4837,19.4365,19.4365,40100.0
2011-12-01 15:10:00,24.72,24.76,24.72,24.75,39000.0,19.4365,19.468,19.4365,19.4601,39000.0
2011-12-01 15:15:00,24.75,24.76,24.75,24.75,15800.0,19.4601,19.468,19.4601,19.4601,15800.0
2011-12-01 15:20:00,24.76,24.77,24.75,24.76,47200.0,19.468,19.4758,19.4601,19.468,47200.0
2011-12-01 15:25:00,24.76,24.81,24.75,24.8,45500.0,19.468,19.5073,19.4601,19.4994,45500.0
2011-12-01 15:30:00,24.81,24.81,24.78,24.78,21900.0,19.5073,19.5073,19.4837,19.4837,21900.0
2011-12-01 15:35:00,24.78,24.79,24.73,24.73,38600.0,19.4837,19.4916,19.4444,19.4444,38600.0
2011-12-01 15:40:00,24.74,24.74,24.7,24.71,37900.0,19.4522,19.4522,19.4208,19.4287,37900.0
2011-12-01 15:45:00,24.7,24.71,24.6,24.6,132300.0,19.4208,19.4287,19.3422,19.3422,132300.0
2011-12-01 15:50:00,24.6,24.61,24.58,24.59,202900.0,19.3422,19.35,19.3264,19.3343,202900.0
2011-12-01 15:55:00,24.58,24.63,24.55,24.61,244400.0,19.3264,19.3658,19.3028,19.35,244400.0
2011-12-02 09:30:00,24.89,24.89,24.79,24.84,8500.0,19.5702,19.5702,19.4916,19.5309,8500.0
2011-12-02 09:35:00,24.85,24.86,24.8,24.8,11400.0,19.5387,19.5466,19.4994,19.4994,11400.0
2011-12-02 09:40:00,24.8,24.82,24.78,24.81,10800.0,19.4994,19.5151,19.4837,19.5073,10800.0
2011-12-02 09:45:00,24.81,24.84,24.81,24.83,15300.0,19.5073,19.5309,19.5073,19.523,15300.0
2011-12-02 09:50:00,24.82,24.83,24.76,24.76,32000.0,19.5151,19.523,19.468,19.468,32000.0
2011-12-02 09:55:00,24.77,24.78,24.76,24.76,14600.0,19.4758,19.4837,19.468,19.468,14600.0
2011-12-02 10:00:00,24.76,24.8,24.76,24.8,20800.0,19.468,19.4994,19.468,19.4994,20800.0
2011-12-02 10:05:00,24.79,24.8,24.77,24.78,24000.0,19.4916,19.4994,19.4758,19.4837,24000.0
2011-12-02 10:10:00,24.77,24.85,24.77,24.84,34200.0,19.4758,19.5387,19.4758,19.5309,34200.0
2011-12-02 10:15:00,24.85,24.87,24.84,24.87,18100.0,19.5387,19.5545,19.5309,19.5545,18100.0
2011-12-02 10:20:00,24.87,24.88,24.85,24.85,16900.0,19.5545,19.5623,19.5387,19.5387,16900.0
2011-12-02 10:25:00,24.85,24.85,24.78,24.79,19600.0,19.5387,19.5387,19.4837,19.4916,19600.0
2011-12-02 10:30:00,24.79,24.8,24.79,24.8,7600.0,19.4916,19.4994,19.4916,19.4994,7600.0
2011-12-02 10:35:00,24.81,24.86,24.81,24.86,33000.0,19.5073,19.5466,19.5073,19.5466,33000.0
2011-12-02 10:40:00,24.86,24.86,24.84,24.85,21800.0,19.5466,19.5466,19.5309,19.5387,21800.0
2011-12-02 10:45:00,24.84,24.85,24.84,24.85,10100.0,19.5309,19.5387,19.5309,19.5387,10100.0
2011-12-02 10:50:00,24.85,24.94,24.85,24.93,23600.0,19.5387,19.6095,19.5387,19.6016,23600.0
2011-12-02 10:55:00,24.93,24.96,24.93,24.95,11800.0,19.6016,19.6252,19.6016,19.6174,11800.0
2011-12-02 11:00:00,24.95,24.96,24.89,24.89,14500.0,19.6174,19.6252,19.5702,19.5702,14500.0
2011-12-02 11:05:00,24.88,24.88,24.83,24.83,14100.0,19.5623,19.5623,19.523,19.523,14100.0
2011-12-02 11:10:00,24.83,24.84,24.78,24.78,41800.0,19.523,19.5309,19.4837,19.4837,41800.0
2011-12-02 11:15:00,24.78,24.81,24.77,24.8,23000.0,19.4837,19.5073,19.4758,19.4994,23000.0
2011-12-02 11:20:00,24.8,24.83,24.8,24.82,19500.0,19.4994,19.523,19.4994,19.5151,19500.0
2011-12-02 11:25:00,24.82,24.84,24.81,24.84,8200.0,19.5151,19.5309,19.5073,19.5309,8200.0
2011-12-02 11:30:00,24.84,24.87,24.83,24.85,27300.0,19.5309,19.5545,19.523,19.5387,27300.0
2011-12-02 11:35:00,24.85,24.85,24.8,24.84,16500.0,19.5387,19.5387,19.4994,19.5309,16500.0
2011-12-02 11:40:00,24.84,24.85,24.81,24.82,27000.0,19.5309,19.5387,19.5073,19.5151,27000.0
2011-12-02 11:45:00,24.82,24.85,24.78,24.78,18200.0,19.5151,19.5387,19.4837,19.4837,18200.0
2011-12-02 11:50:00,24.78,24.84,24.78,24.84,12300.0,19.4837,19.5309,19.4837,19.5309,12300.0
2011-12-02 11:55:00,24.84,24.86,24.84,24.85,4200.0,19.5309,19.5466,19.5309,19.5387,4200.0
2011-12-02 12:00:00,24.85,24.86,24.82,24.84,23800.0,19.5387,19.5466,19.5151,19.5309,23800.0
2011-12-02 12:05:00,24.84,24.86,24.83,24.84,21400.0,19.5309,19.5466,19.523,19.5309,21400.0
2011-12-02 12:10:00,24.84,24.85,24.82,24.82,24200.0,19.5309,19.5387,19.5151,19.5151,24200.0
2011-12-02 12:15:00,24.82,24.83,24.81,24.82,13400.0,19.5151,19.523,19.5073,19.5151,13400.0
2011-12-02 12:20:00,24.82,24.87,24.82,24.86,20300.0,19.5151,19.5545,19.5151,19.5466,20300.0
2011-12-02 12:25:00,24.86,24.87,24.84,24.84,16200.0,19.5466,19.5545,19.5309,19.5309,16200.0
2011-12-02 12:30:00,24.84,24.85,24.82,24.83,15300.0,19.5309,19.5387,19.5151,19.523,15300.0
2011-12-02 12:35:00,24.83,24.83,24.82,24.83,16200.0,19.523,19.523,19.5151,19.523,16200.0
2011-12-02 12:40:00,24.83,24.83,24.82,24.82,11800.0,19.523,19.523,19.5151,19.5151,11800.0
2011-12-02 12:45:00,24.83,24.85,24.82,24.84,27900.0,19.523,19.5387,19.5151,19.5309,27900.0
2011-12-02 12:50:00,24.84,24.86,24.83,24.86,11200.0,19.5309,19.5466,19.523,19.5466,11200.0
2011-12-02 12:55:00,24.86,24.87,24.86,24.87,12500.0,19.5466,19.5545,19.5466,19.5545,12500.0
2011-12-02 13:00:00,24.87,24.87,24.85,24.86,11900.0,19.5545,19.5545,19.5387,19.5466,11900.0
2011-12-02 13:05:00,24.86,24.87,24.83,24.83,11000.0,19.5466,19.5545,19.523,19.523,11000.0
2011-12-02 13:10:00,24.83,24.84,24.8,24.8,14500.0,19.523,19.5309,19.4994,19.4994,14500.0
2011-12-02 13:15:00,24.8,24.84,24.8,24.84,14600.0,19.4994,19.5309,19.4994,19.5309,14600.0
2011-12-02 13:20:00,24.83,24.87,24.83,24.87,19300.0,19.523,19.5545,19.523,19.5545,19300.0
2011-12-02 13:25:00,24.87,24.88,24.86,24.87,5700.0,19.5545,19.5623,19.5466,19.5545,5700.0
2011-12-02 13:30:00,24.87,24.87,24.85,24.86,16100.0,19.5545,19.5545,19.5387,19.5466,16100.0
2011-12-02 13:35:00,24.86,24.87,24.85,24.86,6400.0,19.5466,19.5545,19.5387,19.5466,6400.0
2011-12-02 13:40:00,24.86,24.88,24.86,24.86,18100.0,19.5466,19.5623,19.5466,19.5466,18100.0
2011-12-02 13:45:00,24.86,24.9,24.86,24.89,21100.0,19.5466,19.578,19.5466,19.5702,21100.0
2011-12-02 13:50:00,24.89,24.9,24.84,24.85,17000.0,19.5702,19.578,19.5309,19.5387,17000.0
2011-12-02 13:55:00,24.86,24.87,24.85,24.86,4400.0,19.5466,19.5545,19.5387,19.5466,4400.0
2011-12-02 14:00:00,24.87,24.87,24.84,24.84,14200.0,19.5545,19.5545,19.5309,19.5309,14200.0
2011-12-02 14:05:00,24.83,24.83,24.78,24.83,17500.0,19.523,19.523,19.4837,19.523,17500.0
2011-12-02 14:10:00,24.83,24.84,24.82,24.83,12300.0,19.523,19.5309,19.5151,19.523,12300.0
2011-12-02 14:15:00,24.82,24.84,24.82,24.83,5300.0,19.5151,19.5309,19.5151,19.523,5300.0
2011-12-02 14:20:00,24.83,24.87,24.83,24.87,10800.0,19.523,19.5545,19.523,19.5545,10800.0
2011-12-02 14:25:00,24.88,24.88,24.87,24.87,9100.0,19.5623,19.5623,19.5545,19.5545,9100.0
2011-12-02 14:30:00,24.87,24.88,24.85,24.86,20300.0,19.5545,19.5623,19.5387,19.5466,20300.0
2011-12-02 14:35:00,24.86,24.86,24.85,24.85,9200.0,19.5466,19.5466,19.5387,19.5387,9200.0
2011-12-02 14:40:00,24.85,24.87,24.85,24.86,12400.0,19.5387,19.5545,19.5387,19.5466,12400.0
2011-12-02 14:45:00,24.87,24.89,24.86,24.89,13200.0,19.5545,19.5702,19.5466,19.5702,13200.0
2011-12-02 14:50:00,24.89,24.9,24.88,24.88,19500.0,19.5702,19.578,19.5623,19.5623,19500.0
2011-12-02 14:55:00,24.89,24.89,24.87,24.87,20400.0,19.5702,19.5702,19.5545,19.5545,20400.0
2011-12-02 15:00:00,24.87,24.89,24.85,24.89,21000.0,19.5545,19.5702,19.5387,19.5702,21000.0
2011-12-02 15:05:00,24.89,24.89,24.86,24.86,8800.0,19.5702,19.5702,19.5466,19.5466,8800.0
2011-12-02 15:10:00,24.86,24.88,24.86,24.87,16000.0,19.5466,19.5623,19.5466,19.5545,16000.0
2011-12-02 15:15:00,24.88,24.9,24.88,24.88,20300.0,19.5623,19.578,19.5623,19.5623,20300.0
2011-12-02 15:20:00,24.88,24.89,24.87,24.88,16200.0,19.5623,19.5702,19.5545,19.5623,16200.0
2011-12-02 15:25:00,24.88,24.9,24.88,24.9,30300.0,19.5623,19.578,19.5623,19.578,30300.0
2011-12-02 15:30:00,24.89,24.9,24.87,24.89,40000.0,19.5702,19.578,19.5545,19.5702,40000.0
2011-12-02 15:35:00,24.89,24.91,24.89,24.9,66400.0,19.5702,19.5859,19.5702,19.578,66400.0
2011-12-02 15:40:00,24.9,24.91,24.86,24.86,37400.0,19.578,19.5859,19.5466,19.5466,37400.0
2011-12-02 15:45:00,24.85,24.86,24.79,24.85,121100.0,19.5387,19.5466,19.4916,19.5387,121100.0
2011-12-02 15:50:00,24.85,24.89,24.85,24.89,72400.0,19.5387,19.5702,19.5387,19.5702,72400.0
2011-12-02 15:55:00,24.89,24.95,24.88,24.88,268000.0,19.5702,19.6174,19.5623,19.5623,268000.0
2011-12-05 09:30:00,25.3,25.3,25.2,25.23,21000.0,19.8925,19.8925,19.8139,19.8375,21000.0
2011-12-05 09:35:00,25.23,25.26,25.21,25.26,18100.0,19.8375,19.8611,19.8218,19.8611,18100.0
2011-12-05 09:40:00,25.27,25.31,25.25,25.3,21500.0,19.869,19.9004,19.8532,19.8925,21500.0
2011-12-05 09:45:00,25.3,25.31,25.26,25.27,21700.0,19.8925,19.9004,19.8611,19.869,21700.0
2011-12-05 09:50:00,25.26,25.27,25.25,25.25,11900.0,19.8611,19.869,19.8532,19.8532,11900.0
2011-12-05 09:55:00,25.25,25.34,25.25,25.32,18600.0,19.8532,19.924,19.8532,19.9083,18600.0
2011-12-05 10:00:00,25.32,25.35,25.27,25.34,25200.0,19.9083,19.9319,19.869,19.924,25200.0
2011-12-05 10:05:00,25.34,25.36,25.32,25.36,15500.0,19.924,19.9397,19.9083,19.9397,15500.0
2011-12-05 10:10:00,25.37,25.43,25.37,25.41,35500.0,19.9476,19.9948,19.9476,19.979,35500.0
2011-12-05 10:15:00,25.41,25.47,25.4,25.46,21600.0,19.979,20.0262,19.9712,20.0184,21600.0
2011-12-05 10:20:00,25.46,25.47,25.45,25.47,14400.0,20.0184,20.0262,20.0105,20.0262,14400.0
2011-12-05 10:25:00,25.46,25.54,25.45,25.51,29100.0,20.0184,20.0813,20.0105,20.0577,29100.0
2011-12-05 10:30:00,25.52,25.52,25.5,25.5,50700.0,20.0655,20.0655,20.0498,20.0498,50700.0
2011-12-05 10:35:00,25.5,25.51,25.5,25.5,9100.0,20.0498,20.0577,20.0498,20.0498,9100.0
2011-12-05 10:40:00,25.5,25.5,25.48,25.49,19300.0,20.0498,20.0498,20.0341,20.0419,19300.0
2011-12-05 10:45:00,25.49,25.5,25.49,25.49,6900.0,20.0419,20.0498,20.0419,20.0419,6900.0
2011-12-05 10:50:00,25.5,25.52,25.49,25.5,29100.0,20.0498,20.0655,20.0419,20.0498,29100.0
2011-12-05 10:55:00,25.5,25.5,25.48,25.49,8000.0,20.0498,20.0498,20.0341,20.0419,8000.0
2011-12-05 11:00:00,25.48,25.49,25.48,25.49,8200.0,20.0341,20.0419,20.0341,20.0419,8200.0
2011-12-05 11:05:00,25.49,25.5,25.49,25.49,20100.0,20.0419,20.0498,20.0419,20.0419,20100.0
2011-12-05 11:10:00,25.5,25.5,25.49,25.49,3500.0,20.0498,20.0498,20.0419,20.0419,3500.0
2011-12-05 11:15:00,25.49,25.51,25.49,25.5,31700.0,20.0419,20.0577,20.0419,20.0498,31700.0
2011-12-05 11:20:00,25.5,25.5,25.47,25.47,14800.0,20.0498,20.0498,20.0262,20.0262,14800.0
2011-12-05 11:25:00,25.47,25.48,25.47,25.47,5900.0,20.0262,20.0341,20.0262,20.0262,5900.0
2011-12-05 11:30:00,25.48,25.48,25.46,25.46,25300.0,20.0341,20.0341,20.0184,20.0184,25300.0
2011-12-05 11:35:00,25.46,25.48,25.46,25.48,28400.0,20.0184,20.0341,20.0184,20.0341,28400.0
2011-12-05 11:40:00,25.49,25.51,25.48,25.49,14600.0,20.0419,20.0577,20.0341,20.0419,14600.0
2011-12-05 11:45:00,25.5,25.5,25.49,25.49,7300.0,20.0498,20.0498,20.0419,20.0419,7300.0
2011-12-05 11:50:00,25.5,25.51,25.49,25.5,14200.0,20.0498,20.0577,20.0419,20.0498,14200.0
2011-12-05 11:55:00,25.51,25.51,25.5,25.51,3000.0,20.0577,20.0577,20.0498,20.0577,3000.0
2011-12-05 12:00:00,25.51,25.51,25.5,25.51,17100.0,20.0577,20.0577,20.0498,20.0577,17100.0
2011-12-05 12:05:00,25.51,25.55,25.5,25.53,19600.0,20.0577,20.0891,20.0498,20.0734,19600.0
2011-12-05 12:10:00,25.54,25.58,25.54,25.57,8200.0,20.0813,20.1127,20.0813,20.1048,8200.0
2011-12-05 12:15:00,25.57,25.58,25.57,25.57,2900.0,20.1048,20.1127,20.1048,20.1048,2900.0
2011-12-05 12:20:00,25.58,25.59,25.57,25.58,14400.0,20.1127,20.1206,20.1048,20.1127,14400.0
2011-12-05 12:25:00,25.58,25.58,25.57,25.57,5600.0,20.1127,20.1127,20.1048,20.1048,5600.0
2011-12-05 12:30:00,25.57,25.6,25.57,25.6,18700.0,20.1048,20.1284,20.1048,20.1284,18700.0
2011-12-05 12:35:00,25.6,25.64,25.6,25.64,15500.0,20.1284,20.1599,20.1284,20.1599,15500.0
2011-12-05 12:40:00,25.64,25.65,25.63,25.65,13300.0,20.1599,20.1677,20.152,20.1677,13300.0
2011-12-05 12:45:00,25.65,25.65,25.63,25.65,20400.0,20.1677,20.1677,20.152,20.1677,20400.0
2011-12-05 12:50:00,25.64,25.67,25.64,25.67,23200.0,20.1599,20.1835,20.1599,20.1835,23200.0
2011-12-05 12:55:00,25.66,25.69,25.66,25.68,12300.0,20.1756,20.1992,20.1756,20.1913,12300.0
2011-12-05 13:00:00,25.68,25.7,25.67,25.7,26000.0,20.1913,20.2071,20.1835,20.2071,26000.0
2011-12-05 13:05:00,25.71,25.71,25.7,25.7,11400.0,20.2149,20.2149,20.2071,20.2071,11400.0
2011-12-05 13:10:00,25.7,25.72,25.7,25.72,14300.0,20.2071,20.2228,20.2071,20.2228,14300.0
2011-12-05 13:15:00,25.71,25.73,25.71,25.73,18600.0,20.2149,20.2306,20.2149,20.2306,18600.0
2011-12-05 13:20:00,25.72,25.73,25.71,25.72,29600.0,20.2228,20.2306,20.2149,20.2228,29600.0
2011-12-05 13:25:00,25.72,25.73,25.72,25.73,9700.0,20.2228,20.2306,20.2228,20.2306,9700.0
2011-12-05 13:30:00,25.72,25.73,25.72,25.73,16600.0,20.2228,20.2306,20.2228,20.2306,16600.0
2011-12-05 13:35:00,25.73,25.76,25.72,25.76,32300.0,20.2306,20.2542,20.2228,20.2542,32300.0
2011-12-05 13:40:00,25.76,25.76,25.71,25.71,56300.0,20.2542,20.2542,20.2149,20.2149,56300.0
2011-12-05 13:45:00,25.71,25.73,25.64,25.64,69300.0,20.2149,20.2306,20.1599,20.1599,69300.0
2011-12-05 13:50:00,25.64,25.65,25.57,25.6,40100.0,20.1599,20.1677,20.1048,20.1284,40100.0
2011-12-05 13:55:00,25.59,25.66,25.59,25.65,52200.0,20.1206,20.1756,20.1206,20.1677,52200.0
2011-12-05 14:00:00,25.65,25.66,25.59,25.59,25200.0,20.1677,20.1756,20.1206,20.1206,25200.0
2011-12-05 14:05:00,25.59,25.6,25.52,25.54,24100.0,20.1206,20.1284,20.0655,20.0813,24100.0
2011-12-05 14:10:00,25.55,25.6,25.55,25.55,34900.0,20.0891,20.1284,20.0891,20.0891,34900.0
2011-12-05 14:15:00,25.55,25.57,25.52,25.56,38300.0,20.0891,20.1048,20.0655,20.097,38300.0
2011-12-05 14:20:00,25.56,25.57,25.52,25.52,19000.0,20.097,20.1048,20.0655,20.0655,19000.0
2011-12-05 14:25:00,25.52,25.55,25.5,25.53,25800.0,20.0655,20.0891,20.0498,20.0734,25800.0
2011-12-05 14:30:00,25.53,25.54,25.48,25.49,25500.0,20.0734,20.0813,20.0341,20.0419,25500.0
2011-12-05 14:35:00,25.48,25.5,25.48,25.49,6900.0,20.0341,20.0498,20.0341,20.0419,6900.0
2011-12-05 14:40:00,25.49,25.52,25.49,25.52,22900.0,20.0419,20.0655,20.0419,20.0655,22900.0
2011-12-05 14:45:00,25.51,25.54,25.5,25.54,23700.0,20.0577,20.0813,20.0498,20.0813,23700.0
2011-12-05 14:50:00,25.54,25.54,25.52,25.52,17000.0,20.0813,20.0813,20.0655,20.0655,17000.0
2011-12-05 14:55:00,25.52,25.57,25.52,25.55,25800.0,20.0655,20.1048,20.0655,20.0891,25800.0
2011-12-05 15:00:00,25.56,25.57,25.53,25.54,35200.0,20.097,20.1048,20.0734,20.0813,35200.0
2011-12-05 15:05:00,25.55,25.57,25.47,25.51,112100.0,20.0891,20.1048,20.0262,20.0577,112100.0
2011-12-05 15:10:00,25.51,25.53,25.48,25.48,51500.0,20.0577,20.0734,20.0341,20.0341,51500.0
2011-12-05 15:15:00,25.48,25.5,25.44,25.47,83000.0,20.0341,20.0498,20.0026,20.0262,83000.0
2011-12-05 15:20:00,25.47,25.48,25.44,25.47,29100.0,20.0262,20.0341,20.0026,20.0262,29100.0
2011-12-05 15:25:00,25.47,25.49,25.46,25.48,64100.0,20.0262,20.0419,20.0184,20.0341,64100.0
2011-12-05 15:30:00,25.48,25.52,25.46,25.51,50800.0,20.0341,20.0655,20.0184,20.0577,50800.0
2011-12-05 15:35:00,25.51,25.52,25.48,25.49,37900.0,20.0577,20.0655,20.0341,20.0419,37900.0
2011-12-05 15:40:00,25.48,25.51,25.45,25.47,58300.0,20.0341,20.0577,20.0105,20.0262,58300.0
2011-12-05 15:45:00,25.47,25.53,25.47,25.52,72300.0,20.0262,20.0734,20.0262,20.0655,72300.0
2011-12-05 15:50:00,25.51,25.56,25.49,25.56,64300.0,20.0577,20.097,20.0419,20.097,64300.0
2011-12-05 15:55:00,25.56,25.6,25.53,25.58,120400.0,20.097,20.1284,20.0734,20.1127,120400.0
2011-12-06 09:30:00,25.59,25.59,25.43,25.44,19100.0,20.1206,20.1206,19.9948,20.0026,19100.0
2011-12-06 09:35:00,25.44,25.57,25.44,25.5,29600.0,20.0026,20.1048,20.0026,20.0498,29600.0
2011-12-06 09:40:00,25.5,25.52,25.42,25.43,20100.0,20.0498,20.0655,19.9869,19.9948,20100.0
2011-12-06 09:45:00,25.42,25.42,25.29,25.29,20000.0,19.9869,19.9869,19.8847,19.8847,20000.0
2011-12-06 09:50:00,25.29,25.36,25.27,25.32,30100.0,19.8847,19.9397,19.869,19.9083,30100.0
2011-12-06 09:55:00,25.32,25.37,25.32,25.36,15000.0,19.9083,19.9476,19.9083,19.9397,15000.0
2011-12-06 10:00:00,25.36,25.41,25.36,25.36,14800.0,19.9397,19.979,19.9397,19.9397,14800.0
2011-12-06 10:05:00,25.35,25.36,25.33,25.35,24600.0,19.9319,19.9397,19.9161,19.9319,24600.0
2011-12-06 10:10:00,25.35,25.35,25.31,25.34,16500.0,19.9319,19.9319,19.9004,19.924,16500.0
2011-12-06 10:15:00,25.35,25.37,25.34,25.36,25900.0,19.9319,19.9476,19.924,19.9397,25900.0
2011-12-06 10:20:00,25.35,25.4,25.32,25.4,18400.0,19.9319,19.9712,19.9083,19.9712,18400.0
2011-12-06 10:25:00,25.39,25.39,25.38,25.38,8400.0,19.9633,19.9633,19.9555,19.9555,8400.0
2011-12-06 10:30:00,25.38,25.4,25.34,25.34,16100.0,19.9555,19.9712,19.924,19.924,16100.0
2011-12-06 10:35:00,25.31,25.33,25.29,25.32,20000.0,19.9004,19.9161,19.8847,19.9083,20000.0
2011-12-06 10:40:00,25.33,25.34,25.29,25.29,14300.0,19.9161,19.924,19.8847,19.8847,14300.0
2011-12-06 10:45:00,25.3,25.31,25.27,25.3,17100.0,19.8925,19.9004,19.869,19.8925,17100.0
2011-12-06 10:50:00,25.31,25.31,25.28,25.28,20600.0,19.9004,19.9004,19.8768,19.8768,20600.0
2011-12-06 10:55:00,25.29,25.29,25.28,25.28,7000.0,19.8847,19.8847,19.8768,19.8768,7000.0
2011-12-06 11:00:00,25.28,25.3,25.28,25.3,13800.0,19.8768,19.8925,19.8768,19.8925,13800.0
2011-12-06 11:05:00,25.3,25.33,25.3,25.32,23400.0,19.8925,19.9161,19.8925,19.9083,23400.0
2011-12-06 11:10:00,25.32,25.35,25.31,25.35,16100.0,19.9083,19.9319,19.9004,19.9319,16100.0
2011-12-06 11:15:00,25.34,25.34,25.32,25.32,15900.0,19.924,19.924,19.9083,19.9083,15900.0
2011-12-06 11:20:00,25.32,25.36,25.32,25.34,16400.0,19.9083,19.9397,19.9083,19.924,16400.0
2011-12-06 11:25:00,25.35,25.36,25.34,25.34,10600.0,19.9319,19.9397,19.924,19.924,10600.0
2011-12-06 11:30:00,25.34,25.34,25.3,25.3,24100.0,19.924,19.924,19.8925,19.8925,24100.0
2011-12-06 11:35:00,25.3,25.3,25.28,25.29,9800.0,19.8925,19.8925,19.8768,19.8847,9800.0
2011-12-06 11:40:00,25.28,25.32,25.28,25.31,19500.0,19.8768,19.9083,19.8768,19.9004,19500.0
2011-12-06 11:45:00,25.31,25.31,25.3,25.31,16800.0,19.9004,19.9004,19.8925,19.9004,16800.0
2011-12-06 11:50:00,25.3,25.33,25.3,25.32,6700.0,19.8925,19.9161,19.8925,19.9083,6700.0
2011-12-06 11:55:00,25.34,25.38,25.34,25.35,22600.0,19.924,19.9555,19.924,19.9319,22600.0
2011-12-06 12:00:00,25.35,25.36,25.34,25.34,11300.0,19.9319,19.9397,19.924,19.924,11300.0
2011-12-06 12:05:00,25.34,25.35,25.33,25.35,14100.0,19.924,19.9319,19.9161,19.9319,14100.0
2011-12-06 12:10:00,25.35,25.36,25.34,25.35,15700.0,19.9319,19.9397,19.924,19.9319,15700.0
2011-12-06 12:15:00,25.36,25.36,25.33,25.33,16600.0,19.9397,19.9397,19.9161,19.9161,16600.0
2011-12-06 12:20:00,25.33,25.34,25.3,25.3,9700.0,19.9161,19.924,19.8925,19.8925,9700.0
2011-12-06 12:25:00,25.3,25.32,25.29,25.31,17400.0,19.8925,19.9083,19.8847,19.9004,17400.0
2011-12-06 12:30:00,25.31,25.32,25.3,25.3,11100.0,19.9004,19.9083,19.8925,19.8925,11100.0
2011-12-06 12:35:00,25.3,25.33,25.3,25.3,33300.0,19.8925,19.9161,19.8925,19.8925,33300.0
2011-12-06 12:40:00,25.3,25.3,25.25,25.25,10800.0,19.8925,19.8925,19.8532,19.8532,10800.0
2011-12-06 12:45:00,25.25,25.26,25.25,25.26,12300.0,19.8532,19.8611,19.8532,19.8611,12300.0
2011-12-06 12:50:00,25.27,25.27,25.26,25.26,13200.0,19.869,19.869,19.8611,19.8611,13200.0
2011-12-06 12:55:00,25.26,25.26,25.26,25.26,2000.0,19.8611,19.8611,19.8611,19.8611,2000.0
2011-12-06 13:00:00,25.26,25.26,25.25,25.26,8600.0,19.8611,19.8611,19.8532,19.8611,8600.0
2011-12-06 13:05:00,25.26,25.27,25.26,25.26,3000.0,19.8611,19.869,19.8611,19.8611,3000.0
2011-12-06 13:10:00,25.26,25.27,25.26,25.27,23700.0,19.8611,19.869,19.8611,19.869,23700.0
2011-12-06 13:15:00,25.28,25.33,25.28,25.3,34600.0,19.8768,19.9161,19.8768,19.8925,34600.0
2011-12-06 13:20:00,25.31,25.32,25.28,25.29,25800.0,19.9004,19.9083,19.8768,19.8847,25800.0
2011-12-06 13:25:00,25.3,25.32,25.3,25.31,11600.0,19.8925,19.9083,19.8925,19.9004,11600.0
2011-12-06 13:30:00,25.32,25.35,25.31,25.34,21600.0,19.9083,19.9319,19.9004,19.924,21600.0
2011-12-06 13:35:00,25.34,25.37,25.33,25.37,15400.0,19.924,19.9476,19.9161,19.9476,15400.0
2011-12-06 13:40:00,25.37,25.38,25.34,25.35,26200.0,19.9476,19.9555,19.924,19.9319,26200.0
2011-12-06 13:45:00,25.35,25.35,25.33,25.33,7000.0,19.9319,19.9319,19.9161,19.9161,7000.0
2011-12-06 13:50:00,25.33,25.34,25.32,25.33,23200.0,19.9161,19.924,19.9083,19.9161,23200.0
2011-12-06 13:55:00,25.33,25.33,25.32,25.32,6800.0,19.9161,19.9161,19.9083,19.9083,6800.0
2011-12-06 14:00:00,25.32,25.33,25.31,25.31,14300.0,19.9083,19.9161,19.9004,19.9004,14300.0
2011-12-06 14:05:00,25.31,25.32,25.31,25.32,6100.0,19.9004,19.9083,19.9004,19.9083,6100.0
2011-12-06 14:10:00,25.31,25.34,25.31,25.33,39500.0,19.9004,19.924,19.9004,19.9161,39500.0
2011-12-06 14:15:00,25.33,25.37,25.33,25.33,28200.0,19.9161,19.9476,19.9161,19.9161,28200.0
2011-12-06 14:20:00,25.32,25.32,25.29,25.3,19300.0,19.9083,19.9083,19.8847,19.8925,19300.0
2011-12-06 14:25:00,25.3,25.32,25.29,25.29,31000.0,19.8925,19.9083,19.8847,19.8847,31000.0
2011-12-06 14:30:00,25.29,25.3,25.29,25.3,29400.0,19.8847,19.8925,19.8847,19.8925,29400.0
2011-12-06 14:35:00,25.3,25.32,25.29,25.3,64900.0,19.8925,19.9083,19.8847,19.8925,64900.0
2011-12-06 14:40:00,25.3,25.31,25.29,25.3,54300.0,19.8925,19.9004,19.8847,19.8925,54300.0
2011-12-06 14:45:00,25.31,25.31,25.3,25.3,17600.0,19.9004,19.9004,19.8925,19.8925,17600.0
2011-12-06 14:50:00,25.3,25.36,25.3,25.36,41900.0,19.8925,19.9397,19.8925,19.9397,41900.0
2011-12-06 14:55:00,25.36,25.37,25.35,25.36,21200.0,19.9397,19.9476,19.9319,19.9397,21200.0
2011-12-06 15:00:00,25.36,25.37,25.34,25.35,26000.0,19.9397,19.9476,19.924,19.9319,26000.0
2011-12-06 15:05:00,25.35,25.35,25.33,25.34,20500.0,19.9319,19.9319,19.9161,19.924,20500.0
2011-12-06 15:10:00,25.34,25.36,25.34,25.35,40200.0,19.924,19.9397,19.924,19.9319,40200.0
2011-12-06 15:15:00,25.35,25.36,25.31,25.32,45000.0,19.9319,19.9397,19.9004,19.9083,45000.0
2011-12-06 15:20:00,25.33,25.35,25.32,25.32,39200.0,19.9161,19.9319,19.9083,19.9083,39200.0
2011-12-06 15:25:00,25.33,25.35,25.31,25.32,43300.0,19.9161,19.9319,19.9004,19.9083,43300.0
2011-12-06 15:30:00,25.32,25.34,25.3,25.3,65600.0,19.9083,19.924,19.8925,19.8925,65600.0
2011-12-06 15:35:00,25.3,25.33,25.3,25.32,52600.0,19.8925,19.9161,19.8925,19.9083,52600.0
2011-12-06 15:40:00,25.32,25.33,25.29,25.29,43900.0,19.9083,19.9161,19.8847,19.8847,43900.0
2011-12-06 15:45:00,25.3,25.33,25.29,25.31,68100.0,19.8925,19.9161,19.8847,19.9004,68100.0
2011-12-06 15:50:00,25.31,25.32,25.28,25.29,31600.0,19.9004,19.9083,19.8768,19.8847,31600.0
2011-12-06 15:55:00,25.29,25.29,25.25,25.27,132100.0,19.8847,19.8847,19.8532,19.869,132100.0
2011-12-07 09:30:00,25.14,25.16,25.01,25.01,19100.0,19.7667,19.7825,19.6645,19.6645,19100.0
2011-12-07 09:35:00,25.03,25.03,24.94,24.95,22600.0,19.6803,19.6803,19.6095,19.6174,22600.0
2011-12-07 09:40:00,24.96,24.99,24.95,24.99,18500.0,19.6252,19.6488,19.6174,19.6488,18500.0
2011-12-07 09:45:00,24.98,25.03,24.98,25.03,16100.0,19.6409,19.6803,19.6409,19.6803,16100.0
2011-12-07 09:50:00,25.03,25.05,25.02,25.05,13400.0,19.6803,19.696,19.6724,19.696,13400.0
2011-12-07 09:55:00,25.05,25.1,25.03,25.1,30600.0,19.696,19.7353,19.6803,19.7353,30600.0
2011-12-07 10:00:00,25.1,25.12,25.1,25.11,17100.0,19.7353,19.751,19.7353,19.7432,17100.0
2011-12-07 10:05:00,25.11,25.13,25.09,25.11,31600.0,19.7432,19.7589,19.7274,19.7432,31600.0
2011-12-07 10:10:00,25.12,25.17,25.12,25.15,22300.0,19.751,19.7903,19.751,19.7746,22300.0
2011-12-07 10:15:00,25.15,25.15,25.13,25.13,11700.0,19.7746,19.7746,19.7589,19.7589,11700.0
2011-12-07 10:20:00,25.14,25.15,25.08,25.08,25000.0,19.7667,19.7746,19.7196,19.7196,25000.0
2011-12-07 10:25:00,25.08,25.08,25.04,25.08,13400.0,19.7196,19.7196,19.6881,19.7196,13400.0
2011-12-07 10:30:00,25.07,25.11,25.05,25.1,18600.0,19.7117,19.7432,19.696,19.7353,18600.0
2011-12-07 10:35:00,25.09,25.12,25.08,25.12,22400.0,19.7274,19.751,19.7196,19.751,22400.0
2011-12-07 10:40:00,25.12,25.13,25.11,25.13,7100.0,19.751,19.7589,19.7432,19.7589,7100.0
2011-12-07 10:45:00,25.14,25.17,25.13,25.17,14900.0,19.7667,19.7903,19.7589,19.7903,14900.0
2011-12-07 10:50:00,25.17,25.18,25.17,25.18,5300.0,19.7903,19.7982,19.7903,19.7982,5300.0
2011-12-07 10:55:00,25.17,25.2,25.16,25.2,31200.0,19.7903,19.8139,19.7825,19.8139,31200.0
2011-12-07 11:00:00,25.2,25.27,25.2,25.26,23200.0,19.8139,19.869,19.8139,19.8611,23200.0
2011-12-07 11:05:00,25.26,25.33,25.26,25.33,29100.0,19.8611,19.9161,19.8611,19.9161,29100.0
2011-12-07 11:10:00,25.32,25.36,25.32,25.34,27700.0,19.9083,19.9397,19.9083,19.924,27700.0
2011-12-07 11:15:00,25.35,25.36,25.33,25.36,21000.0,19.9319,19.9397,19.9161,19.9397,21000.0
2011-12-07 11:20:00,25.36,25.41,25.35,25.39,36400.0,19.9397,19.979,19.9319,19.9633,36400.0
2011-12-07 11:25:00,25.39,25.41,25.37,25.38,21800.0,19.9633,19.979,19.9476,19.9555,21800.0
2011-12-07 11:30:00,25.39,25.43,25.38,25.41,25600.0,19.9633,19.9948,19.9555,19.979,25600.0
2011-12-07 11:35:00,25.41,25.43,25.41,25.42,11100.0,19.979,19.9948,19.979,19.9869,11100.0
2011-12-07 11:40:00,25.43,25.45,25.43,25.44,12900.0,19.9948,20.0105,19.9948,20.0026,12900.0
2011-12-07 11:45:00,25.43,25.46,25.42,25.43,39000.0,19.9948,20.0184,19.9869,19.9948,39000.0
2011-12-07 11:50:00,25.44,25.46,25.44,25.46,17900.0,20.0026,20.0184,20.0026,20.0184,17900.0
2011-12-07 11:55:00,25.46,25.46,25.45,25.45,7600.0,20.0184,20.0184,20.0105,20.0105,7600.0
2011-12-07 12:00:00,25.46,25.49,25.46,25.47,18200.0,20.0184,20.0419,20.0184,20.0262,18200.0
2011-12-07 12:05:00,25.47,25.49,25.45,25.46,19200.0,20.0262,20.0419,20.0105,20.0184,19200.0
2011-12-07 12:10:00,25.46,25.47,25.45,25.46,15000.0,20.0184,20.0262,20.0105,20.0184,15000.0
2011-12-07 12:15:00,25.46,25.52,25.45,25.51,19500.0,20.0184,20.0655,20.0105,20.0577,19500.0
2011-12-07 12:20:00,25.52,25.57,25.52,25.57,31200.0,20.0655,20.1048,20.0655,20.1048,31200.0
2011-12-07 12:25:00,25.57,25.62,25.55,25.62,21200.0,20.1048,20.1442,20.0891,20.1442,21200.0
2011-12-07 12:30:00,25.61,25.65,25.61,25.64,23100.0,20.1363,20.1677,20.1363,20.1599,23100.0
2011-12-07 12:35:00,25.64,25.66,25.64,25.66,13200.0,20.1599,20.1756,20.1599,20.1756,13200.0
2011-12-07 12:40:00,25.66,25.67,25.63,25.67,25200.0,20.1756,20.1835,20.152,20.1835,25200.0
2011-12-07 12:45:00,25.66,25.67,25.66,25.67,19600.0,20.1756,20.1835,20.1756,20.1835,19600.0
2011-12-07 12:50:00,25.68,25.7,25.67,25.69,14900.0,20.1913,20.2071,20.1835,20.1992,14900.0
2011-12-07 12:55:00,25.69,25.69,25.66,25.66,14500.0,20.1992,20.1992,20.1756,20.1756,14500.0
2011-12-07 13:00:00,25.66,25.68,25.66,25.67,13300.0,20.1756,20.1913,20.1756,20.1835,13300.0
2011-12-07 13:05:00,25.66,25.67,25.63,25.63,15300.0,20.1756,20.1835,20.152,20.152,15300.0
2011-12-07 13:10:00,25.62,25.62,25.59,25.6,25100.0,20.1442,20.1442,20.1206,20.1284,25100.0
2011-12-07 13:15:00,25.6,25.61,25.6,25.61,8700.0,20.1284,20.1363,20.1284,20.1363,8700.0
2011-12-07 13:20:00,25.62,25.63,25.61,25.63,25500.0,20.1442,20.152,20.1363,20.152,25500.0
2011-12-07 13:25:00,25.63,25.64,25.62,25.63,14600.0,20.152,20.1599,20.1442,20.152,14600.0
2011-12-07 13:30:00,25.63,25.64,25.59,25.59,22600.0,20.152,20.1599,20.1206,20.1206,22600.0
2011-12-07 13:35:00,25.59,25.65,25.59,25.64,11400.0,20.1206,20.1677,20.1206,20.1599,11400.0
2011-12-07 13:40:00,25.64,25.65,25.64,25.64,8400.0,20.1599,20.1677,20.1599,20.1599,8400.0
2011-12-07 13:45:00,25.65,25.65,25.61,25.61,23000.0,20.1677,20.1677,20.1363,20.1363,23000.0
2011-12-07 13:50:00,25.61,25.63,25.61,25.63,14300.0,20.1363,20.152,20.1363,20.152,14300.0
2011-12-07 13:55:00,25.64,25.69,25.64,25.68,17000.0,20.1599,20.1992,20.1599,20.1913,17000.0
2011-12-07 14:00:00,25.68,25.71,25.68,25.71,24400.0,20.1913,20.2149,20.1913,20.2149,24400.0
2011-12-07 14:05:00,25.71,25.71,25.64,25.64,33100.0,20.2149,20.2149,20.1599,20.1599,33100.0
2011-12-07 14:10:00,25.65,25.67,25.65,25.65,10500.0,20.1677,20.1835,20.1677,20.1677,10500.0
2011-12-07 14:15:00,25.65,25.68,25.65,25.65,25100.0,20.1677,20.1913,20.1677,20.1677,25100.0
2011-12-07 14:20:00,25.65,25.7,25.64,25.7,12300.0,20.1677,20.2071,20.1599,20.2071,12300.0
2011-12-07 14:25:00,25.69,25.74,25.69,25.74,20800.0,20.1992,20.2385,20.1992,20.2385,20800.0
2011-12-07 14:30:00,25.74,25.74,25.7,25.71,29900.0,20.2385,20.2385,20.2071,20.2149,29900.0
2011-12-07 14:35:00,25.71,25.72,25.69,25.72,17500.0,20.2149,20.2228,20.1992,20.2228,17500.0
2011-12-07 14:40:00,25.72,25.75,25.65,25.65,42400.0,20.2228,20.2464,20.1677,20.1677,42400.0
2011-12-07 14:45:00,25.65,25.68,25.61,25.63,39600.0,20.1677,20.1913,20.1363,20.152,39600.0
2011-12-07 14:50:00,25.63,25.63,25.58,25.61,93700.0,20.152,20.152,20.1127,20.1363,93700.0
2011-12-07 14:55:00,25.61,25.65,25.6,25.65,14500.0,20.1363,20.1677,20.1284,20.1677,14500.0
2011-12-07 15:00:00,25.64,25.68,25.64,25.68,36100.0,20.1599,20.1913,20.1599,20.1913,36100.0
2011-12-07 15:05:00,25.68,25.71,25.68,25.71,20900.0,20.1913,20.2149,20.1913,20.2149,20900.0
2011-12-07 15:10:00,25.7,25.73,25.69,25.73,39000.0,20.2071,20.2306,20.1992,20.2306,39000.0
2011-12-07 15:15:00,25.73,25.82,25.72,25.8,110700.0,20.2306,20.3014,20.2228,20.2857,110700.0
2011-12-07 15:20:00,25.79,25.84,25.79,25.82,49100.0,20.2778,20.3171,20.2778,20.3014,49100.0
2011-12-07 15:25:00,25.84,25.84,25.8,25.82,35100.0,20.3171,20.3171,20.2857,20.3014,35100.0
2011-12-07 15:30:00,25.82,25.85,25.79,25.81,44800.0,20.3014,20.325,20.2778,20.2935,44800.0
2011-12-07 15:35:00,25.81,25.91,25.81,25.91,47100.0,20.2935,20.3722,20.2935,20.3722,47100.0
2011-12-07 15:40:00,25.91,25.99,25.9,25.91,71600.0,20.3722,20.4351,20.3643,20.3722,71600.0
2011-12-07 15:45:00,25.9,25.95,25.88,25.94,80100.0,20.3643,20.4036,20.3486,20.3958,80100.0
2011-12-07 15:50:00,25.94,25.97,25.91,25.93,124500.0,20.3958,20.4193,20.3722,20.3879,124500.0
2011-12-07 15:55:00,25.94,25.98,25.91,25.95,347200.0,20.3958,20.4272,20.3722,20.4036,347200.0
2011-12-08 09:30:00,25.82,25.82,25.73,25.81,29000.0,20.3014,20.3014,20.2306,20.2935,29000.0
2011-12-08 09:35:00,25.83,25.93,25.81,25.91,31900.0,20.3093,20.3879,20.2935,20.3722,31900.0
2011-12-08 09:40:00,25.9,25.91,25.79,25.81,23500.0,20.3643,20.3722,20.2778,20.2935,23500.0
2011-12-08 09:45:00,25.81,25.81,25.79,25.79,25400.0,20.2935,20.2935,20.2778,20.2778,25400.0
2011-12-08 09:50:00,25.8,25.85,25.73,25.75,51700.0,20.2857,20.325,20.2306,20.2464,51700.0
2011-12-08 09:55:00,25.74,25.74,25.72,25.73,18400.0,20.2385,20.2385,20.2228,20.2306,18400.0
2011-12-08 10:00:00,25.73,25.78,25.71,25.73,55600.0,20.2306,20.27,20.2149,20.2306,55600.0
2011-12-08 10:05:00,25.71,25.75,25.7,25.73,23600.0,20.2149,20.2464,20.2071,20.2306,23600.0
2011-12-08 10:10:00,25.74,25.78,25.73,25.77,23300.0,20.2385,20.27,20.2306,20.2621,23300.0
2011-12-08 10:15:00,25.77,25.79,25.69,25.72,25400.0,20.2621,20.2778,20.1992,20.2228,25400.0
2011-12-08 10:20:00,25.72,25.73,25.68,25.7,25500.0,20.2228,20.2306,20.1913,20.2071,25500.0
2011-12-08 10:25:00,25.7,25.73,25.69,25.7,19200.0,20.2071,20.2306,20.1992,20.2071,19200.0
2011-12-08 10:30:00,25.7,25.82,25.68,25.8,27200.0,20.2071,20.3014,20.1913,20.2857,27200.0
2011-12-08 10:35:00,25.8,25.8,25.77,25.77,11100.0,20.2857,20.2857,20.2621,20.2621,11100.0
2011-12-08 10:40:00,25.77,25.77,25.74,25.77,15700.0,20.2621,20.2621,20.2385,20.2621,15700.0
2011-12-08 10:45:00,25.76,25.8,25.76,25.79,23300.0,20.2542,20.2857,20.2542,20.2778,23300.0
2011-12-08 10:50:00,25.78,25.8,25.77,25.77,17200.0,20.27,20.2857,20.2621,20.2621,17200.0
2011-12-08 10:55:00,25.77,25.8,25.77,25.78,140800.0,20.2621,20.2857,20.2621,20.27,140800.0
2011-12-08 11:00:00,25.77,25.82,25.77,25.79,49200.0,20.2621,20.3014,20.2621,20.2778,49200.0
2011-12-08 11:05:00,25.79,25.83,25.75,25.75,24300.0,20.2778,20.3093,20.2464,20.2464,24300.0
2011-12-08 11:10:00,25.75,25.79,25.74,25.76,27800.0,20.2464,20.2778,20.2385,20.2542,27800.0
2011-12-08 11:15:00,25.75,25.78,25.74,25.76,39500.0,20.2464,20.27,20.2385,20.2542,39500.0
2011-12-08 11:20:00,25.76,25.78,25.76,25.76,48000.0,20.2542,20.27,20.2542,20.2542,48000.0
2011-12-08 11:25:00,25.76,25.76,25.71,25.72,48200.0,20.2542,20.2542,20.2149,20.2228,48200.0
2011-12-08 11:30:00,25.73,25.74,25.68,25.68,39300.0,20.2306,20.2385,20.1913,20.1913,39300.0
2011-12-08 11:35:00,25.67,25.69,25.65,25.68,76000.0,20.1835,20.1992,20.1677,20.1913,76000.0
2011-12-08 11:40:00,25.68,25.72,25.67,25.71,17400.0,20.1913,20.2228,20.1835,20.2149,17400.0
2011-12-08 11:45:00,25.72,25.74,25.7,25.7,29600.0,20.2228,20.2385,20.2071,20.2071,29600.0
2011-12-08 11:50:00,25.7,25.71,25.67,25.7,27200.0,20.2071,20.2149,20.1835,20.2071,27200.0
2011-12-08 11:55:00,25.71,25.71,25.68,25.69,8200.0,20.2149,20.2149,20.1913,20.1992,8200.0
2011-12-08 12:00:00,25.68,25.69,25.6,25.61,35700.0,20.1913,20.1992,20.1284,20.1363,35700.0
2011-12-08 12:05:00,25.62,25.67,25.62,25.66,11900.0,20.1442,20.1835,20.1442,20.1756,11900.0
2011-12-08 12:10:00,25.66,25.67,25.64,25.66,17400.0,20.1756,20.1835,20.1599,20.1756,17400.0
2011-12-08 12:15:00,25.66,25.67,25.63,25.64,21400.0,20.1756,20.1835,20.152,20.1599,21400.0
2011-12-08 12:20:00,25.64,25.64,25.57,25.57,12300.0,20.1599,20.1599,20.1048,20.1048,12300.0
2011-12-08 12:25:00,25.56,25.59,25.51,25.52,23700.0,20.097,20.1206,20.0577,20.0655,23700.0
2011-12-08 12:30:00,25.51,25.52,25.5,25.52,44800.0,20.0577,20.0655,20.0498,20.0655,44800.0
2011-12-08 12:35:00,25.52,25.52,25.5,25.5,9000.0,20.0655,20.0655,20.0498,20.0498,9000.0
2011-12-08 12:40:00,25.5,25.54,25.5,25.53,7500.0,20.0498,20.0813,20.0498,20.0734,7500.0
2011-12-08 12:45:00,25.53,25.55,25.52,25.55,7400.0,20.0734,20.0891,20.0655,20.0891,7400.0
2011-12-08 12:50:00,25.56,25.57,25.53,25.53,27100.0,20.097,20.1048,20.0734,20.0734,27100.0
2011-12-08 12:55:00,25.53,25.55,25.53,25.54,10900.0,20.0734,20.0891,20.0734,20.0813,10900.0
2011-12-08 13:00:00,25.53,25.53,25.48,25.49,15200.0,20.0734,20.0734,20.0341,20.0419,15200.0
2011-12-08 13:05:00,25.49,25.51,25.44,25.51,35300.0,20.0419,20.0577,20.0026,20.0577,35300.0
2011-12-08 13:10:00,25.52,25.52,25.5,25.51,25700.0,20.0655,20.0655,20.0498,20.0577,25700.0
2011-12-08 13:15:00,25.52,25.53,25.49,25.53,13400.0,20.0655,20.0734,20.0419,20.0734,13400.0
2011-12-08 13:20:00,25.54,25.54,25.49,25.51,27100.0,20.0813,20.0813,20.0419,20.0577,27100.0
2011-12-08 13:25:00,25.5,25.52,25.5,25.5,16100.0,20.0498,20.0655,20.0498,20.0498,16100.0
2011-12-08 13:30:00,25.5,25.51,25.48,25.48,9700.0,20.0498,20.0577,20.0341,20.0341,9700.0
2011-12-08 13:35:00,25.48,25.51,25.48,25.5,26900.0,20.0341,20.0577,20.0341,20.0498,26900.0
2011-12-08 13:40:00,25.5,25.53,25.5,25.52,15600.0,20.0498,20.0734,20.0498,20.0655,15600.0
2011-12-08 13:45:00,25.52,25.52,25.47,25.47,16700.0,20.0655,20.0655,20.0262,20.0262,16700.0
2011-12-08 13:50:00,25.47,25.49,25.47,25.48,7400.0,20.0262,20.0419,20.0262,20.0341,7400.0
2011-12-08 13:55:00,25.49,25.54,25.48,25.53,12100.0,20.0419,20.0813,20.0341,20.0734,12100.0
2011-12-08 14:00:00,25.53,25.53,25.48,25.5,30400.0,20.0734,20.0734,20.0341,20.0498,30400.0
2011-12-08 14:05:00,25.49,25.51,25.46,25.5,28300.0,20.0419,20.0577,20.0184,20.0498,28300.0
2011-12-08 14:10:00,25.5,25.5,25.47,25.47,21900.0,20.0498,20.0498,20.0262,20.0262,21900.0
2011-12-08 14:15:00,25.46,25.46,25.44,25.46,17400.0,20.0184,20.0184,20.0026,20.0184,17400.0
2011-12-08 14:20:00,25.46,25.46,25.42,25.42,13900.0,20.0184,20.0184,19.9869,19.9869,13900.0
2011-12-08 14:25:00,25.42,25.43,25.39,25.39,10300.0,19.9869,19.9948,19.9633,19.9633,10300.0
2011-12-08 14:30:00,25.39,25.41,25.35,25.41,19700.0,19.9633,19.979,19.9319,19.979,19700.0
2011-12-08 14:35:00,25.41,25.41,25.36,25.36,17700.0,19.979,19.979,19.9397,19.9397,17700.0
2011-12-08 14:40:00,25.35,25.37,25.33,25.36,17000.0,19.9319,19.9476,19.9161,19.9397,17000.0
2011-12-08 14:45:00,25.36,25.41,25.36,25.41,9000.0,19.9397,19.979,19.9397,19.979,9000.0
2011-12-08 14:50:00,25.4,25.41,25.34,25.34,21400.0,19.9712,19.979,19.924,19.924,21400.0
2011-12-08 14:55:00,25.34,25.38,25.33,25.35,33000.0,19.924,19.9555,19.9161,19.9319,33000.0
2011-12-08 15:00:00,25.35,25.37,25.33,25.35,25800.0,19.9319,19.9476,19.9161,19.9319,25800.0
2011-12-08 15:05:00,25.35,25.36,25.34,25.35,34100.0,19.9319,19.9397,19.924,19.9319,34100.0
2011-12-08 15:10:00,25.35,25.41,25.35,25.39,56900.0,19.9319,19.979,19.9319,19.9633,56900.0
2011-12-08 15:15:00,25.39,25.4,25.36,25.39,58100.0,19.9633,19.9712,19.9397,19.9633,58100.0
2011-12-08 15:20:00,25.39,25.39,25.35,25.35,24600.0,19.9633,19.9633,19.9319,19.9319,24600.0
2011-12-08 15:25:00,25.35,25.41,25.35,25.4,57400.0,19.9319,19.979,19.9319,19.9712,57400.0
2011-12-08 15:30:00,25.4,25.48,25.38,25.46,92900.0,19.9712,20.0341,19.9555,20.0184,92900.0
2011-12-08 15:35:00,25.46,25.48,25.4,25.4,74700.0,20.0184,20.0341,19.9712,19.9712,74700.0
2011-12-08 15:40:00,25.4,25.41,25.34,25.39,93000.0,19.9712,19.979,19.924,19.9633,93000.0
2011-12-08 15:45:00,25.38,25.4,25.28,25.32,62800.0,19.9555,19.9712,19.8768,19.9083,62800.0
2011-12-08 15:50:00,25.33,25.33,25.21,25.22,111300.0,19.9161,19.9161,19.8218,19.8296,111300.0
2011-12-08 15:55:00,25.22,25.22,25.14,25.19,268500.0,19.8296,19.8296,19.7667,19.8061,268500.0
2011-12-09 09:30:00,25.28,25.46,25.23,25.43,15700.0,19.8768,20.0184,19.8375,19.9948,15700.0
2011-12-09 09:35:00,25.41,25.53,25.39,25.49,14300.0,19.979,20.0734,19.9633,20.0419,14300.0
2011-12-09 09:40:00,25.48,25.52,25.45,25.52,29600.0,20.0341,20.0655,20.0105,20.0655,29600.0
2011-12-09 09:45:00,25.51,25.59,25.5,25.57,19200.0,20.0577,20.1206,20.0498,20.1048,19200.0
2011-12-09 09:50:00,25.58,25.65,25.58,25.6,29200.0,20.1127,20.1677,20.1127,20.1284,29200.0
2011-12-09 09:55:00,25.59,25.61,25.52,25.58,29600.0,20.1206,20.1363,20.0655,20.1127,29600.0
2011-12-09 10:00:00,25.59,25.61,25.57,25.58,57600.0,20.1206,20.1363,20.1048,20.1127,57600.0
2011-12-09 10:05:00,25.59,25.61,25.58,25.58,34100.0,20.1206,20.1363,20.1127,20.1127,34100.0
2011-12-09 10:10:00,25.59,25.6,25.58,25.59,29600.0,20.1206,20.1284,20.1127,20.1206,29600.0
2011-12-09 10:15:00,25.59,25.63,25.58,25.63,20700.0,20.1206,20.152,20.1127,20.152,20700.0
2011-12-09 10:20:00,25.63,25.7,25.63,25.69,19600.0,20.152,20.2071,20.152,20.1992,19600.0
2011-12-09 10:25:00,25.7,25.71,25.67,25.7,60300.0,20.2071,20.2149,20.1835,20.2071,60300.0
2011-12-09 10:30:00,25.71,25.71,25.67,25.67,35400.0,20.2149,20.2149,20.1835,20.1835,35400.0
2011-12-09 10:35:00,25.67,25.67,25.59,25.59,17000.0,20.1835,20.1835,20.1206,20.1206,17000.0
2011-12-09 10:40:00,25.59,25.62,25.55,25.59,44600.0,20.1206,20.1442,20.0891,20.1206,44600.0
2011-12-09 10:45:00,25.59,25.62,25.58,25.61,36400.0,20.1206,20.1442,20.1127,20.1363,36400.0
2011-12-09 10:50:00,25.61,25.69,25.59,25.65,79500.0,20.1363,20.1992,20.1206,20.1677,79500.0
2011-12-09 10:55:00,25.65,25.69,25.64,25.67,107200.0,20.1677,20.1992,20.1599,20.1835,107200.0
2011-12-09 11:00:00,25.66,25.67,25.65,25.66,39900.0,20.1756,20.1835,20.1677,20.1756,39900.0
2011-12-09 11:05:00,25.66,25.69,25.66,25.67,23200.0,20.1756,20.1992,20.1756,20.1835,23200.0
2011-12-09 11:10:00,25.67,25.68,25.65,25.66,29400.0,20.1835,20.1913,20.1677,20.1756,29400.0
2011-12-09 11:15:00,25.66,25.66,25.64,25.65,16300.0,20.1756,20.1756,20.1599,20.1677,16300.0
2011-12-09 11:20:00,25.65,25.68,25.64,25.66,58000.0,20.1677,20.1913,20.1599,20.1756,58000.0
2011-12-09 11:25:00,25.66,25.67,25.65,25.65,26900.0,20.1756,20.1835,20.1677,20.1677,26900.0
2011-12-09 11:30:00,25.66,25.67,25.65,25.66,18700.0,20.1756,20.1835,20.1677,20.1756,18700.0
2011-12-09 11:35:00,25.66,25.66,25.65,25.66,6600.0,20.1756,20.1756,20.1677,20.1756,6600.0
2011-12-09 11:40:00,25.66,25.67,25.65,25.65,39300.0,20.1756,20.1835,20.1677,20.1677,39300.0
2011-12-09 11:45:00,25.66,25.66,25.62,25.63,25300.0,20.1756,20.1756,20.1442,20.152,25300.0
2011-12-09 11:50:00,25.63,25.66,25.63,25.64,11500.0,20.152,20.1756,20.152,20.1599,11500.0
2011-12-09 11:55:00,25.64,25.66,25.64,25.66,18400.0,20.1599,20.1756,20.1599,20.1756,18400.0
2011-12-09 12:00:00,25.65,25.66,25.63,25.65,12900.0,20.1677,20.1756,20.152,20.1677,12900.0
2011-12-09 12:05:00,25.65,25.7,25.65,25.7,8900.0,20.1677,20.2071,20.1677,20.2071,8900.0
2011-12-09 12:10:00,25.7,25.75,25.69,25.75,16800.0,20.2071,20.2464,20.1992,20.2464,16800.0
2011-12-09 12:15:00,25.75,25.79,25.74,25.79,13800.0,20.2464,20.2778,20.2385,20.2778,13800.0
2011-12-09 12:20:00,25.79,25.8,25.78,25.79,10400.0,20.2778,20.2857,20.27,20.2778,10400.0
2011-12-09 12:25:00,25.79,25.8,25.78,25.79,8400.0,20.2778,20.2857,20.27,20.2778,8400.0
2011-12-09 12:30:00,25.79,25.79,25.78,25.78,26500.0,20.2778,20.2778,20.27,20.27,26500.0
2011-12-09 12:35:00,25.78,25.79,25.76,25.77,24700.0,20.27,20.2778,20.2542,20.2621,24700.0
2011-12-09 12:40:00,25.76,25.79,25.74,25.77,18700.0,20.2542,20.2778,20.2385,20.2621,18700.0
2011-12-09 12:45:00,25.78,25.78,25.72,25.73,34100.0,20.27,20.27,20.2228,20.2306,34100.0
2011-12-09 12:50:00,25.72,25.74,25.71,25.74,9800.0,20.2228,20.2385,20.2149,20.2385,9800.0
2011-12-09 12:55:00,25.74,25.77,25.74,25.76,10000.0,20.2385,20.2621,20.2385,20.2542,10000.0
2011-12-09 13:00:00,25.76,25.79,25.76,25.78,8600.0,20.2542,20.2778,20.2542,20.27,8600.0
2011-12-09 13:05:00,25.78,25.78,25.76,25.78,14500.0,20.27,20.27,20.2542,20.27,14500.0
2011-12-09 13:10:00,25.78,25.8,25.78,25.8,10400.0,20.27,20.2857,20.27,20.2857,10400.0
2011-12-09 13:15:00,25.8,25.81,25.79,25.81,4300.0,20.2857,20.2935,20.2778,20.2935,4300.0
2011-12-09 13:20:00,25.81,25.83,25.81,25.82,7800.0,20.2935,20.3093,20.2935,20.3014,7800.0
2011-12-09 13:25:00,25.83,25.89,25.83,25.87,15700.0,20.3093,20.3564,20.3093,20.3407,15700.0
2011-12-09 13:30:00,25.88,25.88,25.85,25.85,22800.0,20.3486,20.3486,20.325,20.325,22800.0
2011-12-09 13:35:00,25.85,25.85,25.82,25.82,14400.0,20.325,20.325,20.3014,20.3014,14400.0
2011-12-09 13:40:00,25.82,25.83,25.81,25.81,15100.0,20.3014,20.3093,20.2935,20.2935,15100.0
2011-12-09 13:45:00,25.81,25.82,25.79,25.79,6300.0,20.2935,20.3014,20.2778,20.2778,6300.0
2011-12-09 13:50:00,25.79,25.79,25.77,25.77,7400.0,20.2778,20.2778,20.2621,20.2621,7400.0
2011-12-09 13:55:00,25.78,25.78,25.71,25.71,19700.0,20.27,20.27,20.2149,20.2149,19700.0
2011-12-09 14:00:00,25.71,25.76,25.7,25.75,28900.0,20.2149,20.2542,20.2071,20.2464,28900.0
2011-12-09 14:05:00,25.75,25.76,25.74,25.74,11200.0,20.2464,20.2542,20.2385,20.2385,11200.0
2011-12-09 14:10:00,25.75,25.77,25.75,25.76,9900.0,20.2464,20.2621,20.2464,20.2542,9900.0
2011-12-09 14:15:00,25.77,25.77,25.75,25.75,6800.0,20.2621,20.2621,20.2464,20.2464,6800.0
2011-12-09 14:20:00,25.75,25.77,25.75,25.77,5600.0,20.2464,20.2621,20.2464,20.2621,5600.0
2011-12-09 14:25:00,25.77,25.85,25.77,25.83,25900.0,20.2621,20.325,20.2621,20.3093,25900.0
2011-12-09 14:30:00,25.84,25.86,25.83,25.84,18900.0,20.3171,20.3329,20.3093,20.3171,18900.0
2011-12-09 14:35:00,25.84,25.84,25.82,25.83,14300.0,20.3171,20.3171,20.3014,20.3093,14300.0
2011-12-09 14:40:00,25.83,25.83,25.79,25.8,24700.0,20.3093,20.3093,20.2778,20.2857,24700.0
2011-12-09 14:45:00,25.81,25.82,25.8,25.81,18600.0,20.2935,20.3014,20.2857,20.2935,18600.0
2011-12-09 14:50:00,25.81,25.81,25.8,25.8,15400.0,20.2935,20.2935,20.2857,20.2857,15400.0
2011-12-09 14:55:00,25.81,25.81,25.77,25.77,31400.0,20.2935,20.2935,20.2621,20.2621,31400.0
2011-12-09 15:00:00,25.78,25.78,25.73,25.73,17300.0,20.27,20.27,20.2306,20.2306,17300.0
2011-12-09 15:05:00,25.73,25.74,25.72,25.74,26500.0,20.2306,20.2385,20.2228,20.2385,26500.0
2011-12-09 15:10:00,25.74,25.75,25.72,25.75,34400.0,20.2385,20.2464,20.2228,20.2464,34400.0
2011-12-09 15:15:00,25.75,25.77,25.75,25.77,22000.0,20.2464,20.2621,20.2464,20.2621,22000.0
2011-12-09 15:20:00,25.77,25.8,25.76,25.8,31300.0,20.2621,20.2857,20.2542,20.2857,31300.0
2011-12-09 15:25:00,25.79,25.82,25.79,25.81,30000.0,20.2778,20.3014,20.2778,20.2935,30000.0
2011-12-09 15:30:00,25.82,25.82,25.79,25.79,27400.0,20.3014,20.3014,20.2778,20.2778,27400.0
2011-12-09 15:35:00,25.8,25.8,25.78,25.78,18000.0,20.2857,20.2857,20.27,20.27,18000.0
2011-12-09 15:40:00,25.79,25.84,25.78,25.84,51700.0,20.2778,20.3171,20.27,20.3171,51700.0
2011-12-09 15:45:00,25.83,25.84,25.78,25.79,113300.0,20.3093,20.3171,20.27,20.2778,113300.0
2011-12-09 15:50:00,25.78,25.79,25.77,25.78,100300.0,20.27,20.2778,20.2621,20.27,100300.0
2011-12-09 15:55:00,25.78,25.79,25.72,25.72,262600.0,20.27,20.2778,20.2228,20.2228,262600.0
2011-12-12 09:30:00,25.54,25.63,25.48,25.49,29100.0,20.0813,20.152,20.0341,20.0419,29100.0
2011-12-12 09:35:00,25.48,25.51,25.48,25.51,8000.0,20.0341,20.0577,20.0341,20.0577,8000.0
2011-12-12 09:40:00,25.51,25.53,25.5,25.52,15400.0,20.0577,20.0734,20.0498,20.0655,15400.0
2011-12-12 09:45:00,25.52,25.58,25.52,25.58,17100.0,20.0655,20.1127,20.0655,20.1127,17100.0
2011-12-12 09:50:00,25.57,25.57,25.53,25.53,14200.0,20.1048,20.1048,20.0734,20.0734,14200.0
2011-12-12 09:55:00,25.53,25.53,25.49,25.51,23600.0,20.0734,20.0734,20.0419,20.0577,23600.0
2011-12-12 10:00:00,25.51,25.52,25.46,25.46,51300.0,20.0577,20.0655,20.0184,20.0184,51300.0
2011-12-12 10:05:00,25.45,25.49,25.44,25.48,20100.0,20.0105,20.0419,20.0026,20.0341,20100.0
2011-12-12 10:10:00,25.47,25.47,25.43,25.46,16600.0,20.0262,20.0262,19.9948,20.0184,16600.0
2011-12-12 10:15:00,25.46,25.46,25.39,25.39,17100.0,20.0184,20.0184,19.9633,19.9633,17100.0
2011-12-12 10:20:00,25.39,25.39,25.36,25.39,13400.0,19.9633,19.9633,19.9397,19.9633,13400.0
2011-12-12 10:25:00,25.39,25.41,25.39,25.4,11200.0,19.9633,19.979,19.9633,19.9712,11200.0
2011-12-12 10:30:00,25.41,25.44,25.4,25.44,19800.0,19.979,20.0026,19.9712,20.0026,19800.0
2011-12-12 10:35:00,25.45,25.48,25.45,25.47,10800.0,20.0105,20.0341,20.0105,20.0262,10800.0
2011-12-12 10:40:00,25.47,25.53,25.46,25.53,18200.0,20.0262,20.0734,20.0184,20.0734,18200.0
2011-12-12 10:45:00,25.53,25.58,25.53,25.58,10900.0,20.0734,20.1127,20.0734,20.1127,10900.0
2011-12-12 10:50:00,25.58,25.59,25.56,25.59,12500.0,20.1127,20.1206,20.097,20.1206,12500.0
2011-12-12 10:55:00,25.58,25.63,25.58,25.61,14600.0,20.1127,20.152,20.1127,20.1363,14600.0
2011-12-12 11:00:00,25.61,25.64,25.6,25.62,28000.0,20.1363,20.1599,20.1284,20.1442,28000.0
2011-12-12 11:05:00,25.62,25.62,25.6,25.6,6000.0,20.1442,20.1442,20.1284,20.1284,6000.0
2011-12-12 11:10:00,25.59,25.59,25.57,25.57,13500.0,20.1206,20.1206,20.1048,20.1048,13500.0
2011-12-12 11:15:00,25.57,25.59,25.54,25.54,10700.0,20.1048,20.1206,20.0813,20.0813,10700.0
2011-12-12 11:20:00,25.53,25.6,25.52,25.59,15900.0,20.0734,20.1284,20.0655,20.1206,15900.0
2011-12-12 11:25:00,25.6,25.61,25.55,25.56,7900.0,20.1284,20.1363,20.0891,20.097,7900.0
2011-12-12 11:30:00,25.57,25.58,25.53,25.53,21900.0,20.1048,20.1127,20.0734,20.0734,21900.0
2011-12-12 11:35:00,25.53,25.53,25.53,25.53,5500.0,20.0734,20.0734,20.0734,20.0734,5500.0
2011-12-12 11:40:00,25.53,25.53,25.5,25.5,8900.0,20.0734,20.0734,20.0498,20.0498,8900.0
2011-12-12 11:45:00,25.5,25.5,25.46,25.46,13900.0,20.0498,20.0498,20.0184,20.0184,13900.0
2011-12-12 11:50:00,25.46,25.47,25.44,25.46,19700.0,20.0184,20.0262,20.0026,20.0184,19700.0
2011-12-12 11:55:00,25.46,25.46,25.41,25.45,19000.0,20.0184,20.0184,19.979,20.0105,19000.0
2011-12-12 12:00:00,25.45,25.46,25.45,25.46,10200.0,20.0105,20.0184,20.0105,20.0184,10200.0
2011-12-12 12:05:00,25.46,25.51,25.46,25.5,15500.0,20.0184,20.0577,20.0184,20.0498,15500.0
2011-12-12 12:10:00,25.5,25.57,25.5,25.57,15300.0,20.0498,20.1048,20.0498,20.1048,15300.0
2011-12-12 12:15:00,25.57,25.59,25.56,25.57,14100.0,20.1048,20.1206,20.097,20.1048,14100.0
2011-12-12 12:20:00,25.56,25.6,25.56,25.6,14200.0,20.097,20.1284,20.097,20.1284,14200.0
2011-12-12 12:25:00,25.59,25.6,25.59,25.59,1900.0,20.1206,20.1284,20.1206,20.1206,1900.0
2011-12-12 12:30:00,25.59,25.63,25.59,25.63,15600.0,20.1206,20.152,20.1206,20.152,15600.0
2011-12-12 12:35:00,25.63,25.63,25.62,25.62,13700.0,20.152,20.152,20.1442,20.1442,13700.0
2011-12-12 12:40:00,25.63,25.63,25.6,25.61,8400.0,20.152,20.152,20.1284,20.1363,8400.0
2011-12-12 12:45:00,25.6,25.61,25.6,25.61,1500.0,20.1284,20.1363,20.1284,20.1363,1500.0
2011-12-12 12:50:00,25.61,25.62,25.61,25.62,7100.0,20.1363,20.1442,20.1363,20.1442,7100.0
2011-12-12 12:55:00,25.62,25.62,25.6,25.61,7300.0,20.1442,20.1442,20.1284,20.1363,7300.0
2011-12-12 13:00:00,25.61,25.63,25.6,25.6,20000.0,20.1363,20.152,20.1284,20.1284,20000.0
2011-12-12 13:05:00,25.61,25.61,25.59,25.59,5300.0,20.1363,20.1363,20.1206,20.1206,5300.0
2011-12-12 13:10:00,25.59,25.61,25.58,25.6,15200.0,20.1206,20.1363,20.1127,20.1284,15200.0
2011-12-12 13:15:00,25.6,25.62,25.6,25.61,13000.0,20.1284,20.1442,20.1284,20.1363,13000.0
2011-12-12 13:20:00,25.61,25.61,25.6,25.6,1600.0,20.1363,20.1363,20.1284,20.1284,1600.0
2011-12-12 13:25:00,25.6,25.64,25.6,25.64,21100.0,20.1284,20.1599,20.1284,20.1599,21100.0
2011-12-12 13:30:00,25.63,25.64,25.62,25.64,9000.0,20.152,20.1599,20.1442,20.1599,9000.0
2011-12-12 13:35:00,25.64,25.64,25.63,25.64,6100.0,20.1599,20.1599,20.152,20.1599,6100.0
2011-12-12 13:40:00,25.64,25.65,25.63,25.65,8800.0,20.1599,20.1677,20.152,20.1677,8800.0
2011-12-12 13:45:00,25.65,25.66,25.64,25.64,10700.0,20.1677,20.1756,20.1599,20.1599,10700.0
2011-12-12 13:50:00,25.64,25.65,25.61,25.61,10600.0,20.1599,20.1677,20.1363,20.1363,10600.0
2011-12-12 13:55:00,25.6,25.61,25.57,25.57,7900.0,20.1284,20.1363,20.1048,20.1048,7900.0
2011-12-12 14:00:00,25.58,25.58,25.54,25.56,11800.0,20.1127,20.1127,20.0813,20.097,11800.0
2011-12-12 14:05:00,25.55,25.55,25.52,25.52,11700.0,20.0891,20.0891,20.0655,20.0655,11700.0
2011-12-12 14:10:00,25.52,25.53,25.49,25.49,10500.0,20.0655,20.0734,20.0419,20.0419,10500.0
2011-12-12 14:15:00,25.5,25.53,25.49,25.52,11600.0,20.0498,20.0734,20.0419,20.0655,11600.0
2011-12-12 14:20:00,25.52,25.58,25.52,25.56,19100.0,20.0655,20.1127,20.0655,20.097,19100.0
2011-12-12 14:25:00,25.56,25.56,25.53,25.53,12900.0,20.097,20.097,20.0734,20.0734,12900.0
2011-12-12 14:30:00,25.52,25.52,25.48,25.48,27400.0,20.0655,20.0655,20.0341,20.0341,27400.0
2011-12-12 14:35:00,25.48,25.48,25.43,25.44,17100.0,20.0341,20.0341,19.9948,20.0026,17100.0
2011-12-12 14:40:00,25.44,25.44,25.41,25.41,9600.0,20.0026,20.0026,19.979,19.979,9600.0
2011-12-12 14:45:00,25.41,25.41,25.39,25.39,19700.0,19.979,19.979,19.9633,19.9633,19700.0
2011-12-12 14:50:00,25.4,25.41,25.38,25.39,25900.0,19.9712,19.979,19.9555,19.9633,25900.0
2011-12-12 14:55:00,25.4,25.46,25.39,25.45,17700.0,19.9712,20.0184,19.9633,20.0105,17700.0
2011-12-12 15:00:00,25.46,25.46,25.44,25.44,15600.0,20.0184,20.0184,20.0026,20.0026,15600.0
2011-12-12 15:05:00,25.44,25.45,25.41,25.41,22500.0,20.0026,20.0105,19.979,19.979,22500.0
2011-12-12 15:10:00,25.41,25.41,25.4,25.41,16700.0,19.979,19.979,19.9712,19.979,16700.0
2011-12-12 15:15:00,25.41,25.42,25.4,25.41,20000.0,19.979,19.9869,19.9712,19.979,20000.0
2011-12-12 15:20:00,25.41,25.42,25.35,25.37,35400.0,19.979,19.9869,19.9319,19.9476,35400.0
2011-12-12 15:25:00,25.37,25.41,25.37,25.4,77400.0,19.9476,19.979,19.9476,19.9712,77400.0
2011-12-12 15:30:00,25.4,25.4,25.37,25.4,44000.0,19.9712,19.9712,19.9476,19.9712,44000.0
2011-12-12 15:35:00,25.39,25.44,25.39,25.44,54000.0,19.9633,20.0026,19.9633,20.0026,54000.0
2011-12-12 15:40:00,25.44,25.49,25.44,25.46,70200.0,20.0026,20.0419,20.0026,20.0184,70200.0
2011-12-12 15:45:00,25.46,25.46,25.44,25.46,64300.0,20.0184,20.0184,20.0026,20.0184,64300.0
2011-12-12 15:50:00,25.46,25.48,25.43,25.45,93700.0,20.0184,20.0341,19.9948,20.0105,93700.0
2011-12-12 15:55:00,25.46,25.46,25.39,25.42,158900.0,20.0184,20.0184,19.9633,19.9869,158900.0
2011-12-13 09:30:00,25.55,25.78,25.55,25.76,11700.0,20.0891,20.27,20.0891,20.2542,11700.0
2011-12-13 09:35:00,25.74,25.75,25.6,25.64,11600.0,20.2385,20.2464,20.1284,20.1599,11600.0
2011-12-13 09:40:00,25.65,25.65,25.53,25.53,17300.0,20.1677,20.1677,20.0734,20.0734,17300.0
2011-12-13 09:45:00,25.54,25.55,25.49,25.52,23500.0,20.0813,20.0891,20.0419,20.0655,23500.0
2011-12-13 09:50:00,25.52,25.54,25.5,25.51,12000.0,20.0655,20.0813,20.0498,20.0577,12000.0
2011-12-13 09:55:00,25.51,25.51,25.47,25.51,8700.0,20.0577,20.0577,20.0262,20.0577,8700.0
2011-12-13 10:00:00,25.53,25.57,25.5,25.51,22400.0,20.0734,20.1048,20.0498,20.0577,22400.0
2011-12-13 10:05:00,25.51,25.53,25.51,25.53,9000.0,20.0577,20.0734,20.0577,20.0734,9000.0
2011-12-13 10:10:00,25.53,25.55,25.52,25.54,14900.0,20.0734,20.0891,20.0655,20.0813,14900.0
2011-12-13 10:15:00,25.54,25.6,25.54,25.6,28400.0,20.0813,20.1284,20.0813,20.1284,28400.0
2011-12-13 10:20:00,25.6,25.62,25.57,25.58,32300.0,20.1284,20.1442,20.1048,20.1127,32300.0
2011-12-13 10:25:00,25.57,25.59,25.57,25.58,12900.0,20.1048,20.1206,20.1048,20.1127,12900.0
2011-12-13 10:30:00,25.58,25.62,25.58,25.62,9800.0,20.1127,20.1442,20.1127,20.1442,9800.0
2011-12-13 10:35:00,25.62,25.63,25.6,25.62,25800.0,20.1442,20.152,20.1284,20.1442,25800.0
2011-12-13 10:40:00,25.62,25.63,25.61,25.61,11300.0,20.1442,20.152,20.1363,20.1363,11300.0
2011-12-13 10:45:00,25.61,25.61,25.54,25.55,16400.0,20.1363,20.1363,20.0813,20.0891,16400.0
2011-12-13 10:50:00,25.55,25.56,25.55,25.56,1700.0,20.0891,20.097,20.0891,20.097,1700.0
2011-12-13 10:55:00,25.56,25.62,25.56,25.58,27100.0,20.097,20.1442,20.097,20.1127,27100.0
2011-12-13 11:00:00,25.58,25.58,25.54,25.54,14000.0,20.1127,20.1127,20.0813,20.0813,14000.0
2011-12-13 11:05:00,25.54,25.54,25.49,25.5,13400.0,20.0813,20.0813,20.0419,20.0498,13400.0
2011-12-13 11:10:00,25.51,25.51,25.5,25.5,11700.0,20.0577,20.0577,20.0498,20.0498,11700.0
2011-12-13 11:15:00,25.5,25.53,25.5,25.52,5700.0,20.0498,20.0734,20.0498,20.0655,5700.0
2011-12-13 11:20:00,25.53,25.55,25.53,25.55,6000.0,20.0734,20.0891,20.0734,20.0891,6000.0
2011-12-13 11:25:00,25.56,25.56,25.55,25.55,16300.0,20.097,20.097,20.0891,20.0891,16300.0
2011-12-13 11:30:00,25.55,25.56,25.53,25.53,32600.0,20.0891,20.097,20.0734,20.0734,32600.0
2011-12-13 11:35:00,25.53,25.55,25.52,25.55,13100.0,20.0734,20.0891,20.0655,20.0891,13100.0
2011-12-13 11:40:00,25.55,25.56,25.53,25.55,10600.0,20.0891,20.097,20.0734,20.0891,10600.0
2011-12-13 11:45:00,25.55,25.57,25.55,25.57,6000.0,20.0891,20.1048,20.0891,20.1048,6000.0
2011-12-13 11:50:00,25.57,25.58,25.57,25.57,21600.0,20.1048,20.1127,20.1048,20.1048,21600.0
2011-12-13 11:55:00,25.57,25.59,25.56,25.58,12700.0,20.1048,20.1206,20.097,20.1127,12700.0
2011-12-13 12:00:00,25.58,25.59,25.58,25.59,9100.0,20.1127,20.1206,20.1127,20.1206,9100.0
2011-12-13 12:05:00,25.59,25.61,25.59,25.6,14200.0,20.1206,20.1363,20.1206,20.1284,14200.0
2011-12-13 12:10:00,25.61,25.62,25.6,25.62,2500.0,20.1363,20.1442,20.1284,20.1442,2500.0
2011-12-13 12:15:00,25.62,25.63,25.61,25.61,8700.0,20.1442,20.152,20.1363,20.1363,8700.0
2011-12-13 12:20:00,25.61,25.63,25.61,25.63,10400.0,20.1363,20.152,20.1363,20.152,10400.0
2011-12-13 12:25:00,25.63,25.64,25.63,25.64,6900.0,20.152,20.1599,20.152,20.1599,6900.0
2011-12-13 12:30:00,25.63,25.64,25.63,25.63,10000.0,20.152,20.1599,20.152,20.152,10000.0
2011-12-13 12:35:00,25.64,25.64,25.6,25.6,21000.0,20.1599,20.1599,20.1284,20.1284,21000.0
2011-12-13 12:40:00,25.6,25.61,25.57,25.57,11000.0,20.1284,20.1363,20.1048,20.1048,11000.0
2011-12-13 12:45:00,25.56,25.6,25.56,25.59,20100.0,20.097,20.1284,20.097,20.1206,20100.0
2011-12-13 12:50:00,25.59,25.59,25.58,25.59,8500.0,20.1206,20.1206,20.1127,20.1206,8500.0
2011-12-13 12:55:00,25.59,25.61,25.59,25.6,17100.0,20.1206,20.1363,20.1206,20.1284,17100.0
2011-12-13 13:00:00,25.6,25.6,25.58,25.59,24000.0,20.1284,20.1284,20.1127,20.1206,24000.0
2011-12-13 13:05:00,25.59,25.6,25.57,25.58,14200.0,20.1206,20.1284,20.1048,20.1127,14200.0
2011-12-13 13:10:00,25.58,25.62,25.58,25.61,6900.0,20.1127,20.1442,20.1127,20.1363,6900.0
2011-12-13 13:15:00,25.61,25.64,25.61,25.63,3200.0,20.1363,20.1599,20.1363,20.152,3200.0
2011-12-13 13:20:00,25.63,25.64,25.61,25.61,15100.0,20.152,20.1599,20.1363,20.1363,15100.0
2011-12-13 13:25:00,25.62,25.63,25.61,25.61,6900.0,20.1442,20.152,20.1363,20.1363,6900.0
2011-12-13 13:30:00,25.6,25.64,25.6,25.63,6300.0,20.1284,20.1599,20.1284,20.152,6300.0
2011-12-13 13:35:00,25.64,25.65,25.58,25.59,15300.0,20.1599,20.1677,20.1127,20.1206,15300.0
2011-12-13 13:40:00,25.58,25.61,25.58,25.61,5900.0,20.1127,20.1363,20.1127,20.1363,5900.0
2011-12-13 13:45:00,25.61,25.63,25.61,25.61,9300.0,20.1363,20.152,20.1363,20.1363,9300.0
2011-12-13 13:50:00,25.61,25.64,25.61,25.64,14600.0,20.1363,20.1599,20.1363,20.1599,14600.0
2011-12-13 13:55:00,25.64,25.64,25.63,25.64,17800.0,20.1599,20.1599,20.152,20.1599,17800.0
2011-12-13 14:00:00,25.64,25.67,25.63,25.67,23100.0,20.1599,20.1835,20.152,20.1835,23100.0
2011-12-13 14:05:00,25.68,25.72,25.68,25.7,20300.0,20.1913,20.2228,20.1913,20.2071,20300.0
2011-12-13 14:10:00,25.7,25.7,25.63,25.63,30800.0,20.2071,20.2071,20.152,20.152,30800.0
2011-12-13 14:15:00,25.64,25.64,25.56,25.56,21500.0,20.1599,20.1599,20.097,20.097,21500.0
2011-12-13 14:20:00,25.56,25.6,25.52,25.54,32000.0,20.097,20.1284,20.0655,20.0813,32000.0
2011-12-13 14:25:00,25.54,25.57,25.53,25.57,21100.0,20.0813,20.1048,20.0734,20.1048,21100.0
2011-12-13 14:30:00,25.57,25.57,25.46,25.48,24000.0,20.1048,20.1048,20.0184,20.0341,24000.0
2011-12-13 14:35:00,25.47,25.47,25.41,25.41,23600.0,20.0262,20.0262,19.979,19.979,23600.0
2011-12-13 14:40:00,25.4,25.43,25.37,25.43,21600.0,19.9712,19.9948,19.9476,19.9948,21600.0
2011-12-13 14:45:00,25.43,25.44,25.35,25.38,18000.0,19.9948,20.0026,19.9319,19.9555,18000.0
2011-12-13 14:50:00,25.38,25.43,25.38,25.43,16100.0,19.9555,19.9948,19.9555,19.9948,16100.0
2011-12-13 14:55:00,25.43,25.43,25.41,25.41,13800.0,19.9948,19.9948,19.979,19.979,13800.0
2011-12-13 15:00:00,25.41,25.44,25.41,25.44,24800.0,19.979,20.0026,19.979,20.0026,24800.0
2011-12-13 15:05:00,25.44,25.46,25.43,25.43,18100.0,20.0026,20.0184,19.9948,19.9948,18100.0
2011-12-13 15:10:00,25.44,25.44,25.39,25.39,26400.0,20.0026,20.0026,19.9633,19.9633,26400.0
2011-12-13 15:15:00,25.39,25.4,25.34,25.35,18800.0,19.9633,19.9712,19.924,19.9319,18800.0
2011-12-13 15:20:00,25.35,25.37,25.31,25.33,27100.0,19.9319,19.9476,19.9004,19.9161,27100.0
2011-12-13 15:25:00,25.32,25.33,25.23,25.24,39400.0,19.9083,19.9161,19.8375,19.8454,39400.0
2011-12-13 15:30:00,25.25,25.25,25.14,25.15,53500.0,19.8532,19.8532,19.7667,19.7746,53500.0
2011-12-13 15:35:00,25.15,25.15,25.08,25.09,81800.0,19.7746,19.7746,19.7196,19.7274,81800.0
2011-12-13 15:40:00,25.09,25.12,25.08,25.1,35000.0,19.7274,19.751,19.7196,19.7353,35000.0
2011-12-13 15:45:00,25.1,25.19,25.09,25.18,61100.0,19.7353,19.8061,19.7274,19.7982,61100.0
2011-12-13 15:50:00,25.18,25.19,25.14,25.18,93100.0,19.7982,19.8061,19.7667,19.7982,93100.0
2011-12-13 15:55:00,25.18,25.24,25.18,25.21,161000.0,19.7982,19.8454,19.7982,19.8218,161000.0
2011-12-14 09:30:00,25.18,25.3,25.12,25.23,24300.0,19.8372,19.9317,19.7899,19.8766,24300.0
2011-12-14 09:35:00,25.22,25.31,25.21,25.31,25700.0,19.8687,19.9396,19.8608,19.9396,25700.0
2011-12-14 09:40:00,25.3,25.36,25.3,25.34,16800.0,19.9317,19.979,19.9317,19.9632,16800.0
2011-12-14 09:45:00,25.33,25.38,25.24,25.25,60200.0,19.9554,19.9947,19.8845,19.8923,60200.0
2011-12-14 09:50:00,25.24,25.32,25.23,25.3,35600.0,19.8845,19.9475,19.8766,19.9317,35600.0
2011-12-14 09:55:00,25.3,25.39,25.3,25.38,23000.0,19.9317,20.0026,19.9317,19.9947,23000.0
2011-12-14 10:00:00,25.38,25.38,25.32,25.33,17700.0,19.9947,19.9947,19.9475,19.9554,17700.0
2011-12-14 10:05:00,25.33,25.34,25.31,25.32,19400.0,19.9554,19.9632,19.9396,19.9475,19400.0
2011-12-14 10:10:00,25.32,25.33,25.29,25.31,36300.0,19.9475,19.9554,19.9238,19.9396,36300.0
2011-12-14 10:15:00,25.32,25.35,25.31,25.35,12800.0,19.9475,19.9711,19.9396,19.9711,12800.0
2011-12-14 10:20:00,25.35,25.35,25.3,25.32,17700.0,19.9711,19.9711,19.9317,19.9475,17700.0
2011-12-14 10:25:00,25.32,25.38,25.32,25.38,10500.0,19.9475,19.9947,19.9475,19.9947,10500.0
2011-12-14 10:30:00,25.37,25.41,25.37,25.4,28300.0,19.9869,20.0184,19.9869,20.0105,28300.0
2011-12-14 10:35:00,25.4,25.46,25.4,25.45,21700.0,20.0105,20.0578,20.0105,20.0499,21700.0
2011-12-14 10:40:00,25.45,25.47,25.45,25.47,32700.0,20.0499,20.0657,20.0499,20.0657,32700.0
2011-12-14 10:45:00,25.46,25.56,25.46,25.56,42600.0,20.0578,20.1366,20.0578,20.1366,42600.0
2011-12-14 10:50:00,25.56,25.56,25.5,25.5,32500.0,20.1366,20.1366,20.0893,20.0893,32500.0
2011-12-14 10:55:00,25.5,25.5,25.42,25.44,186800.0,20.0893,20.0893,20.0263,20.042,186800.0
2011-12-14 11:00:00,25.43,25.46,25.43,25.45,24300.0,20.0341,20.0578,20.0341,20.0499,24300.0
2011-12-14 11:05:00,25.45,25.45,25.41,25.41,33400.0,20.0499,20.0499,20.0184,20.0184,33400.0
2011-12-14 11:10:00,25.41,25.43,25.39,25.42,16300.0,20.0184,20.0341,20.0026,20.0263,16300.0
2011-12-14 11:15:00,25.42,25.43,25.39,25.4,32500.0,20.0263,20.0341,20.0026,20.0105,32500.0
2011-12-14 11:20:00,25.4,25.4,25.35,25.37,23800.0,20.0105,20.0105,19.9711,19.9869,23800.0
2011-12-14 11:25:00,25.37,25.37,25.32,25.32,17400.0,19.9869,19.9869,19.9475,19.9475,17400.0
2011-12-14 11:30:00,25.33,25.34,25.23,25.25,56100.0,19.9554,19.9632,19.8766,19.8923,56100.0
2011-12-14 11:35:00,25.25,25.27,25.23,25.25,12700.0,19.8923,19.9081,19.8766,19.8923,12700.0
2011-12-14 11:40:00,25.25,25.3,25.24,25.3,14200.0,19.8923,19.9317,19.8845,19.9317,14200.0
2011-12-14 11:45:00,25.3,25.35,25.3,25.34,22200.0,19.9317,19.9711,19.9317,19.9632,22200.0
2011-12-14 11:50:00,25.34,25.35,25.32,25.32,35100.0,19.9632,19.9711,19.9475,19.9475,35100.0
2011-12-14 11:55:00,25.31,25.31,25.29,25.3,108300.0,19.9396,19.9396,19.9238,19.9317,108300.0
2011-12-14 12:00:00,25.3,25.31,25.29,25.29,10900.0,19.9317,19.9396,19.9238,19.9238,10900.0
2011-12-14 12:05:00,25.29,25.32,25.29,25.32,22100.0,19.9238,19.9475,19.9238,19.9475,22100.0
2011-12-14 12:10:00,25.32,25.33,25.3,25.33,27400.0,19.9475,19.9554,19.9317,19.9554,27400.0
2011-12-14 12:15:00,25.32,25.34,25.32,25.34,15800.0,19.9475,19.9632,19.9475,19.9632,15800.0
2011-12-14 12:20:00,25.34,25.34,25.3,25.32,35500.0,19.9632,19.9632,19.9317,19.9475,35500.0
2011-12-14 12:25:00,25.32,25.33,25.31,25.32,63300.0,19.9475,19.9554,19.9396,19.9475,63300.0
2011-12-14 12:30:00,25.33,25.37,25.32,25.36,19700.0,19.9554,19.9869,19.9475,19.979,19700.0
2011-12-14 12:35:00,25.37,25.38,25.36,25.36,23400.0,19.9869,19.9947,19.979,19.979,23400.0
2011-12-14 12:40:00,25.36,25.42,25.36,25.42,19700.0,19.979,20.0263,19.979,20.0263,19700.0
2011-12-14 12:45:00,25.42,25.45,25.42,25.44,19500.0,20.0263,20.0499,20.0263,20.042,19500.0
2011-12-14 12:50:00,25.43,25.44,25.42,25.43,9500.0,20.0341,20.042,20.0263,20.0341,9500.0
2011-12-14 12:55:00,25.43,25.47,25.43,25.47,15700.0,20.0341,20.0657,20.0341,20.0657,15700.0
2011-12-14 13:00:00,25.47,25.49,25.43,25.44,16300.0,20.0657,20.0814,20.0341,20.042,16300.0
2011-12-14 13:05:00,25.44,25.49,25.44,25.47,21800.0,20.042,20.0814,20.042,20.0657,21800.0
2011-12-14 13:10:00,25.46,25.48,25.45,25.47,15500.0,20.0578,20.0735,20.0499,20.0657,15500.0
2011-12-14 13:15:00,25.48,25.53,25.48,25.53,19200.0,20.0735,20.1129,20.0735,20.1129,19200.0
2011-12-14 13:20:00,25.54,25.55,25.52,25.52,14200.0,20.1208,20.1287,20.105,20.105,14200.0
2011-12-14 13:25:00,25.51,25.59,25.51,25.59,9200.0,20.0972,20.1602,20.0972,20.1602,9200.0
2011-12-14 13:30:00,25.59,25.62,25.59,25.6,43200.0,20.1602,20.1838,20.1602,20.1681,43200.0
2011-12-14 13:35:00,25.59,25.65,25.59,25.64,23600.0,20.1602,20.2075,20.1602,20.1996,23600.0
2011-12-14 13:40:00,25.64,25.64,25.61,25.61,9200.0,20.1996,20.1996,20.1759,20.1759,9200.0
2011-12-14 13:45:00,25.61,25.62,25.57,25.57,9700.0,20.1759,20.1838,20.1444,20.1444,9700.0
2011-12-14 13:50:00,25.56,25.56,25.51,25.52,31100.0,20.1366,20.1366,20.0972,20.105,31100.0
2011-12-14 13:55:00,25.52,25.52,25.47,25.48,23500.0,20.105,20.105,20.0657,20.0735,23500.0
2011-12-14 14:00:00,25.48,25.48,25.43,25.43,18600.0,20.0735,20.0735,20.0341,20.0341,18600.0
2011-12-14 14:05:00,25.43,25.44,25.4,25.4,16800.0,20.0341,20.042,20.0105,20.0105,16800.0
2011-12-14 14:10:00,25.39,25.42,25.37,25.4,22000.0,20.0026,20.0263,19.9869,20.0105,22000.0
2011-12-14 14:15:00,25.39,25.46,25.38,25.45,16200.0,20.0026,20.0578,19.9947,20.0499,16200.0
2011-12-14 14:20:00,25.45,25.46,25.43,25.43,9500.0,20.0499,20.0578,20.0341,20.0341,9500.0
2011-12-14 14:25:00,25.42,25.5,25.42,25.45,120500.0,20.0263,20.0893,20.0263,20.0499,120500.0
2011-12-14 14:30:00,25.44,25.45,25.38,25.38,18700.0,20.042,20.0499,19.9947,19.9947,18700.0
2011-12-14 14:35:00,25.37,25.38,25.32,25.34,23600.0,19.9869,19.9947,19.9475,19.9632,23600.0
2011-12-14 14:40:00,25.34,25.36,25.32,25.33,15100.0,19.9632,19.979,19.9475,19.9554,15100.0
2011-12-14 14:45:00,25.33,25.39,25.33,25.39,23800.0,19.9554,20.0026,19.9554,20.0026,23800.0
2011-12-14 14:50:00,25.38,25.38,25.33,25.34,14700.0,19.9947,19.9947,19.9554,19.9632,14700.0
2011-12-14 14:55:00,25.34,25.37,25.34,25.36,28900.0,19.9632,19.9869,19.9632,19.979,28900.0
2011-12-14 15:00:00,25.36,25.39,25.36,25.39,19500.0,19.979,20.0026,19.979,20.0026,19500.0
2011-12-14 15:05:00,25.38,25.39,25.35,25.35,25000.0,19.9947,20.0026,19.9711,19.9711,25000.0
2011-12-14 15:10:00,25.35,25.47,25.35,25.45,40900.0,19.9711,20.0657,19.9711,20.0499,40900.0
2011-12-14 15:15:00,25.45,25.46,25.41,25.42,27700.0,20.0499,20.0578,20.0184,20.0263,27700.0
2011-12-14 15:20:00,25.42,25.42,25.35,25.39,27800.0,20.0263,20.0263,19.9711,20.0026,27800.0
2011-12-14 15:25:00,25.39,25.41,25.36,25.4,24000.0,20.0026,20.0184,19.979,20.0105,24000.0
2011-12-14 15:30:00,25.4,25.42,25.35,25.36,26700.0,20.0105,20.0263,19.9711,19.979,26700.0
2011-12-14 15:35:00,25.35,25.37,25.32,25.33,24600.0,19.9711,19.9869,19.9475,19.9554,24600.0
2011-12-14 15:40:00,25.33,25.35,25.32,25.34,49300.0,19.9554,19.9711,19.9475,19.9632,49300.0
2011-12-14 15:45:00,25.34,25.42,25.32,25.42,45100.0,19.9632,20.0263,19.9475,20.0263,45100.0
2011-12-14 15:50:00,25.42,25.42,25.36,25.39,49100.0,20.0263,20.0263,19.979,20.0026,49100.0
2011-12-14 15:55:00,25.39,25.4,25.35,25.39,98100.0,20.0026,20.0105,19.9711,20.0026,98100.0
2011-12-15 09:30:00,25.61,25.68,25.57,25.62,23200.0,20.1759,20.2311,20.1444,20.1838,23200.0
2011-12-15 09:35:00,25.62,25.71,25.56,25.69,19600.0,20.1838,20.2547,20.1366,20.239,19600.0
2011-12-15 09:40:00,25.68,25.7,25.66,25.67,15700.0,20.2311,20.2468,20.2153,20.2232,15700.0
2011-12-15 09:45:00,25.68,25.7,25.67,25.69,18800.0,20.2311,20.2468,20.2232,20.239,18800.0
2011-12-15 09:50:00,25.69,25.73,25.69,25.73,15600.0,20.239,20.2705,20.239,20.2705,15600.0
2011-12-15 09:55:00,25.73,25.79,25.73,25.75,30000.0,20.2705,20.3178,20.2705,20.2862,30000.0
2011-12-15 10:00:00,25.74,25.78,25.68,25.69,20600.0,20.2784,20.3099,20.2311,20.239,20600.0
2011-12-15 10:05:00,25.69,25.69,25.68,25.69,12700.0,20.239,20.239,20.2311,20.239,12700.0
2011-12-15 10:10:00,25.68,25.68,25.63,25.63,30500.0,20.2311,20.2311,20.1917,20.1917,30500.0
2011-12-15 10:15:00,25.62,25.62,25.6,25.61,11500.0,20.1838,20.1838,20.1681,20.1759,11500.0
2011-12-15 10:20:00,25.61,25.62,25.58,25.61,26000.0,20.1759,20.1838,20.1523,20.1759,26000.0
2011-12-15 10:25:00,25.61,25.61,25.55,25.55,10800.0,20.1759,20.1759,20.1287,20.1287,10800.0
2011-12-15 10:30:00,25.55,25.56,25.55,25.55,12000.0,20.1287,20.1366,20.1287,20.1287,12000.0
2011-12-15 10:35:00,25.56,25.57,25.55,25.55,42400.0,20.1366,20.1444,20.1287,20.1287,42400.0
2011-12-15 10:40:00,25.56,25.56,25.45,25.45,36700.0,20.1366,20.1366,20.0499,20.0499,36700.0
2011-12-15 10:45:00,25.45,25.45,25.41,25.41,28000.0,20.0499,20.0499,20.0184,20.0184,28000.0
2011-12-15 10:50:00,25.41,25.43,25.41,25.42,9800.0,20.0184,20.0341,20.0184,20.0263,9800.0
2011-12-15 10:55:00,25.43,25.44,25.38,25.39,21500.0,20.0341,20.042,19.9947,20.0026,21500.0
2011-12-15 11:00:00,25.39,25.42,25.39,25.41,9200.0,20.0026,20.0263,20.0026,20.0184,9200.0
2011-12-15 11:05:00,25.41,25.42,25.35,25.35,9400.0,20.0184,20.0263,19.9711,19.9711,9400.0
2011-12-15 11:10:00,25.35,25.39,25.35,25.38,19500.0,19.9711,20.0026,19.9711,19.9947,19500.0
2011-12-15 11:15:00,25.38,25.39,25.37,25.37,7000.0,19.9947,20.0026,19.9869,19.9869,7000.0
2011-12-15 11:20:00,25.37,25.38,25.37,25.37,14500.0,19.9869,19.9947,19.9869,19.9869,14500.0
2011-12-15 11:25:00,25.37,25.4,25.36,25.39,18400.0,19.9869,20.0105,19.979,20.0026,18400.0
2011-12-15 11:30:00,25.4,25.4,25.37,25.37,17500.0,20.0105,20.0105,19.9869,19.9869,17500.0
2011-12-15 11:35:00,25.36,25.36,25.32,25.32,9500.0,19.979,19.979,19.9475,19.9475,9500.0
2011-12-15 11:40:00,25.32,25.35,25.32,25.32,8800.0,19.9475,19.9711,19.9475,19.9475,8800.0
2011-12-15 11:45:00,25.31,25.33,25.28,25.28,17900.0,19.9396,19.9554,19.916,19.916,17900.0
2011-12-15 11:50:00,25.27,25.27,25.23,25.24,17200.0,19.9081,19.9081,19.8766,19.8845,17200.0
2011-12-15 11:55:00,25.24,25.25,25.21,25.24,17200.0,19.8845,19.8923,19.8608,19.8845,17200.0
2011-12-15 12:00:00,25.25,25.32,25.24,25.31,14900.0,19.8923,19.9475,19.8845,19.9396,14900.0
2011-12-15 12:05:00,25.31,25.34,25.3,25.34,14400.0,19.9396,19.9632,19.9317,19.9632,14400.0
2011-12-15 12:10:00,25.33,25.33,25.3,25.32,5500.0,19.9554,19.9554,19.9317,19.9475,5500.0
2011-12-15 12:15:00,25.33,25.35,25.32,25.35,8100.0,19.9554,19.9711,19.9475,19.9711,8100.0
2011-12-15 12:20:00,25.35,25.38,25.35,25.35,10100.0,19.9711,19.9947,19.9711,19.9711,10100.0
2011-12-15 12:25:00,25.36,25.37,25.35,25.36,13200.0,19.979,19.9869,19.9711,19.979,13200.0
2011-12-15 12:30:00,25.37,25.37,25.36,25.36,11800.0,19.9869,19.9869,19.979,19.979,11800.0
2011-12-15 12:35:00,25.36,25.37,25.35,25.35,10100.0,19.979,19.9869,19.9711,19.9711,10100.0
2011-12-15 12:40:00,25.36,25.36,25.33,25.33,9300.0,19.979,19.979,19.9554,19.9554,9300.0
2011-12-15 12:45:00,25.33,25.33,25.31,25.32,11900.0,19.9554,19.9554,19.9396,19.9475,11900.0
2011-12-15 12:50:00,25.32,25.32,25.29,25.29,6300.0,19.9475,19.9475,19.9238,19.9238,6300.0
2011-12-15 12:55:00,25.3,25.3,25.27,25.27,7700.0,19.9317,19.9317,19.9081,19.9081,7700.0
2011-12-15 13:00:00,25.28,25.3,25.27,25.3,4600.0,19.916,19.9317,19.9081,19.9317,4600.0
2011-12-15 13:05:00,25.3,25.31,25.28,25.31,6300.0,19.9317,19.9396,19.916,19.9396,6300.0
2011-12-15 13:10:00,25.3,25.31,25.3,25.3,4400.0,19.9317,19.9396,19.9317,19.9317,4400.0
2011-12-15 13:15:00,25.3,25.33,25.29,25.32,14900.0,19.9317,19.9554,19.9238,19.9475,14900.0
2011-12-15 13:20:00,25.32,25.32,25.29,25.29,9300.0,19.9475,19.9475,19.9238,19.9238,9300.0
2011-12-15 13:25:00,25.29,25.3,25.28,25.3,9200.0,19.9238,19.9317,19.916,19.9317,9200.0
2011-12-15 13:30:00,25.3,25.3,25.29,25.3,23200.0,19.9317,19.9317,19.9238,19.9317,23200.0
2011-12-15 13:35:00,25.3,25.3,25.29,25.3,9700.0,19.9317,19.9317,19.9238,19.9317,9700.0
2011-12-15 13:40:00,25.3,25.35,25.28,25.35,40100.0,19.9317,19.9711,19.916,19.9711,40100.0
2011-12-15 13:45:00,25.35,25.36,25.33,25.36,9900.0,19.9711,19.979,19.9554,19.979,9900.0
2011-12-15 13:50:00,25.36,25.36,25.34,25.35,19400.0,19.979,19.979,19.9632,19.9711,19400.0
2011-12-15 13:55:00,25.35,25.37,25.35,25.36,10600.0,19.9711,19.9869,19.9711,19.979,10600.0
2011-12-15 14:00:00,25.36,25.37,25.36,25.37,11700.0,19.979,19.9869,19.979,19.9869,11700.0
2011-12-15 14:05:00,25.37,25.37,25.35,25.36,19300.0,19.9869,19.9869,19.9711,19.979,19300.0
2011-12-15 14:10:00,25.36,25.4,25.36,25.4,15500.0,19.979,20.0105,19.979,20.0105,15500.0
2011-12-15 14:15:00,25.39,25.4,25.36,25.36,6600.0,20.0026,20.0105,19.979,19.979,6600.0
2011-12-15 14:20:00,25.36,25.38,25.36,25.36,16700.0,19.979,19.9947,19.979,19.979,16700.0
2011-12-15 14:25:00,25.36,25.36,25.31,25.33,13100.0,19.979,19.979,19.9396,19.9554,13100.0
2011-12-15 14:30:00,25.33,25.33,25.31,25.32,10000.0,19.9554,19.9554,19.9396,19.9475,10000.0
2011-12-15 14:35:00,25.32,25.33,25.32,25.33,7300.0,19.9475,19.9554,19.9475,19.9554,7300.0
2011-12-15 14:40:00,25.33,25.34,25.33,25.33,6600.0,19.9554,19.9632,19.9554,19.9554,6600.0
2011-12-15 14:45:00,25.33,25.34,25.29,25.29,18800.0,19.9554,19.9632,19.9238,19.9238,18800.0
2011-12-15 14:50:00,25.29,25.31,25.28,25.3,12400.0,19.9238,19.9396,19.916,19.9317,12400.0
2011-12-15 14:55:00,25.3,25.34,25.3,25.33,12500.0,19.9317,19.9632,19.9317,19.9554,12500.0
2011-12-15 15:00:00,25.32,25.33,25.3,25.33,20600.0,19.9475,19.9554,19.9317,19.9554,20600.0
2011-12-15 15:05:00,25.32,25.36,25.32,25.36,29800.0,19.9475,19.979,19.9475,19.979,29800.0
2011-12-15 15:10:00,25.36,25.4,25.36,25.38,16100.0,19.979,20.0105,19.979,19.9947,16100.0
2011-12-15 15:15:00,25.39,25.45,25.38,25.45,26600.0,20.0026,20.0499,19.9947,20.0499,26600.0
2011-12-15 15:20:00,25.44,25.44,25.4,25.4,35700.0,20.042,20.042,20.0105,20.0105,35700.0
2011-12-15 15:25:00,25.4,25.41,25.36,25.37,17800.0,20.0105,20.0184,19.979,19.9869,17800.0
2011-12-15 15:30:00,25.37,25.4,25.37,25.38,20000.0,19.9869,20.0105,19.9869,19.9947,20000.0
2011-12-15 15:35:00,25.38,25.39,25.35,25.37,37100.0,19.9947,20.0026,19.9711,19.9869,37100.0
2011-12-15 15:40:00,25.38,25.38,25.29,25.29,60400.0,19.9947,19.9947,19.9238,19.9238,60400.0
2011-12-15 15:45:00,25.28,25.29,25.22,25.24,87500.0,19.916,19.9238,19.8687,19.8845,87500.0
2011-12-15 15:50:00,25.24,25.24,25.18,25.19,74100.0,19.8845,19.8845,19.8372,19.8451,74100.0
2011-12-15 15:55:00,25.19,25.25,25.19,25.24,183800.0,19.8451,19.8923,19.8451,19.8845,183800.0
2011-12-16 09:30:00,25.43,25.58,25.41,25.56,253400.0,20.0341,20.1523,20.0184,20.1366,253400.0
2011-12-16 09:35:00,25.56,25.61,25.52,25.6,25900.0,20.1366,20.1759,20.105,20.1681,25900.0
2011-12-16 09:40:00,25.61,25.64,25.54,25.56,18000.0,20.1759,20.1996,20.1208,20.1366,18000.0
2011-12-16 09:45:00,25.56,25.6,25.53,25.6,28200.0,20.1366,20.1681,20.1129,20.1681,28200.0
2011-12-16 09:50:00,25.6,25.63,25.57,25.58,18000.0,20.1681,20.1917,20.1444,20.1523,18000.0
2011-12-16 09:55:00,25.59,25.61,25.57,25.57,28200.0,20.1602,20.1759,20.1444,20.1444,28200.0
2011-12-16 10:00:00,25.56,25.62,25.53,25.59,49000.0,20.1366,20.1838,20.1129,20.1602,49000.0
2011-12-16 10:05:00,25.6,25.7,25.6,25.69,26800.0,20.1681,20.2468,20.1681,20.239,26800.0
2011-12-16 10:10:00,25.69,25.73,25.69,25.72,13400.0,20.239,20.2705,20.239,20.2626,13400.0
2011-12-16 10:15:00,25.73,25.73,25.7,25.73,12600.0,20.2705,20.2705,20.2468,20.2705,12600.0
2011-12-16 10:20:00,25.74,25.74,25.74,25.74,14400.0,20.2784,20.2784,20.2784,20.2784,14400.0
2011-12-16 10:25:00,25.74,25.74,25.68,25.68,10100.0,20.2784,20.2784,20.2311,20.2311,10100.0
2011-12-16 10:30:00,25.68,25.68,25.65,25.65,16800.0,20.2311,20.2311,20.2075,20.2075,16800.0
2011-12-16 10:35:00,25.66,25.68,25.65,25.65,21300.0,20.2153,20.2311,20.2075,20.2075,21300.0
2011-12-16 10:40:00,25.66,25.66,25.64,25.66,44000.0,20.2153,20.2153,20.1996,20.2153,44000.0
2011-12-16 10:45:00,25.65,25.69,25.64,25.68,15300.0,20.2075,20.239,20.1996,20.2311,15300.0
2011-12-16 10:50:00,25.68,25.7,25.67,25.67,12800.0,20.2311,20.2468,20.2232,20.2232,12800.0
2011-12-16 10:55:00,25.67,25.68,25.67,25.68,14300.0,20.2232,20.2311,20.2232,20.2311,14300.0
2011-12-16 11:00:00,25.68,25.69,25.63,25.63,29500.0,20.2311,20.239,20.1917,20.1917,29500.0
2011-12-16 11:05:00,25.63,25.63,25.61,25.62,12400.0,20.1917,20.1917,20.1759,20.1838,12400.0
2011-12-16 11:10:00,25.61,25.62,25.6,25.61,17800.0,20.1759,20.1838,20.1681,20.1759,17800.0
2011-12-16 11:15:00,25.61,25.64,25.61,25.64,8700.0,20.1759,20.1996,20.1759,20.1996,8700.0
2011-12-16 11:20:00,25.65,25.69,25.64,25.69,16900.0,20.2075,20.239,20.1996,20.239,16900.0
2011-12-16 11:25:00,25.69,25.7,25.66,25.67,11500.0,20.239,20.2468,20.2153,20.2232,11500.0
2011-12-16 11:30:00,25.68,25.69,25.63,25.63,9400.0,20.2311,20.239,20.1917,20.1917,9400.0
2011-12-16 11:35:00,25.63,25.64,25.62,25.63,14000.0,20.1917,20.1996,20.1838,20.1917,14000.0
2011-12-16 11:40:00,25.63,25.64,25.62,25.62,6000.0,20.1917,20.1996,20.1838,20.1838,6000.0
2011-12-16 11:45:00,25.62,25.64,25.57,25.57,31600.0,20.1838,20.1996,20.1444,20.1444,31600.0
2011-12-16 11:50:00,25.57,25.66,25.57,25.6,55900.0,20.1444,20.2153,20.1444,20.1681,55900.0
2011-12-16 11:55:00,25.61,25.61,25.54,25.54,28800.0,20.1759,20.1759,20.1208,20.1208,28800.0
2011-12-16 12:00:00,25.54,25.61,25.53,25.6,56200.0,20.1208,20.1759,20.1129,20.1681,56200.0
2011-12-16 12:05:00,25.6,25.6,25.58,25.6,16300.0,20.1681,20.1681,20.1523,20.1681,16300.0
2011-12-16 12:10:00,25.6,25.63,25.6,25.63,14300.0,20.1681,20.1917,20.1681,20.1917,14300.0
2011-12-16 12:15:00,25.63,25.64,25.63,25.63,6800.0,20.1917,20.1996,20.1917,20.1917,6800.0
2011-12-16 12:20:00,25.63,25.64,25.61,25.62,14200.0,20.1917,20.1996,20.1759,20.1838,14200.0
2011-12-16 12:25:00,25.62,25.62,25.53,25.54,29800.0,20.1838,20.1838,20.1129,20.1208,29800.0
2011-12-16 12:30:00,25.54,25.54,25.38,25.38,29500.0,20.1208,20.1208,19.9947,19.9947,29500.0
2011-12-16 12:35:00,25.39,25.39,25.34,25.36,23500.0,20.0026,20.0026,19.9632,19.979,23500.0
2011-12-16 12:40:00,25.36,25.37,25.33,25.33,20400.0,19.979,19.9869,19.9554,19.9554,20400.0
2011-12-16 12:45:00,25.33,25.34,25.26,25.28,44200.0,19.9554,19.9632,19.9002,19.916,44200.0
2011-12-16 12:50:00,25.29,25.33,25.28,25.32,17200.0,19.9238,19.9554,19.916,19.9475,17200.0
2011-12-16 12:55:00,25.33,25.38,25.32,25.35,31300.0,19.9554,19.9947,19.9475,19.9711,31300.0
2011-12-16 13:00:00,25.36,25.42,25.35,25.4,21900.0,19.979,20.0263,19.9711,20.0105,21900.0
2011-12-16 13:05:00,25.41,25.41,25.37,25.37,19200.0,20.0184,20.0184,19.9869,19.9869,19200.0
2011-12-16 13:10:00,25.37,25.41,25.37,25.4,12400.0,19.9869,20.0184,19.9869,20.0105,12400.0
2011-12-16 13:15:00,25.4,25.41,25.39,25.41,10500.0,20.0105,20.0184,20.0026,20.0184,10500.0
2011-12-16 13:20:00,25.42,25.48,25.42,25.47,13900.0,20.0263,20.0735,20.0263,20.0657,13900.0
2011-12-16 13:25:00,25.47,25.48,25.41,25.41,14700.0,20.0657,20.0735,20.0184,20.0184,14700.0
2011-12-16 13:30:00,25.42,25.44,25.41,25.43,8200.0,20.0263,20.042,20.0184,20.0341,8200.0
2011-12-16 13:35:00,25.43,25.48,25.42,25.46,24000.0,20.0341,20.0735,20.0263,20.0578,24000.0
2011-12-16 13:40:00,25.46,25.46,25.41,25.44,13300.0,20.0578,20.0578,20.0184,20.042,13300.0
2011-12-16 13:45:00,25.43,25.48,25.43,25.48,16400.0,20.0341,20.0735,20.0341,20.0735,16400.0
2011-12-16 13:50:00,25.49,25.49,25.45,25.45,24600.0,20.0814,20.0814,20.0499,20.0499,24600.0
2011-12-16 13:55:00,25.45,25.45,25.36,25.39,18900.0,20.0499,20.0499,19.979,20.0026,18900.0
2011-12-16 14:00:00,25.39,25.41,25.38,25.38,12300.0,20.0026,20.0184,19.9947,19.9947,12300.0
2011-12-16 14:05:00,25.38,25.41,25.37,25.38,15500.0,19.9947,20.0184,19.9869,19.9947,15500.0
2011-12-16 14:10:00,25.39,25.43,25.37,25.43,10200.0,20.0026,20.0341,19.9869,20.0341,10200.0
2011-12-16 14:15:00,25.43,25.43,25.4,25.4,11500.0,20.0341,20.0341,20.0105,20.0105,11500.0
2011-12-16 14:20:00,25.4,25.42,25.36,25.37,22400.0,20.0105,20.0263,19.979,19.9869,22400.0
2011-12-16 14:25:00,25.38,25.4,25.37,25.38,12700.0,19.9947,20.0105,19.9869,19.9947,12700.0
2011-12-16 14:30:00,25.38,25.46,25.38,25.46,23700.0,19.9947,20.0578,19.9947,20.0578,23700.0
2011-12-16 14:35:00,25.46,25.5,25.46,25.48,30400.0,20.0578,20.0893,20.0578,20.0735,30400.0
2011-12-16 14:40:00,25.47,25.5,25.47,25.49,15600.0,20.0657,20.0893,20.0657,20.0814,15600.0
2011-12-16 14:45:00,25.5,25.54,25.5,25.52,18100.0,20.0893,20.1208,20.0893,20.105,18100.0
2011-12-16 14:50:00,25.53,25.54,25.48,25.48,13500.0,20.1129,20.1208,20.0735,20.0735,13500.0
2011-12-16 14:55:00,25.48,25.48,25.44,25.44,8700.0,20.0735,20.0735,20.042,20.042,8700.0
2011-12-16 15:00:00,25.44,25.46,25.43,25.43,13200.0,20.042,20.0578,20.0341,20.0341,13200.0
2011-12-16 15:05:00,25.44,25.45,25.41,25.41,18200.0,20.042,20.0499,20.0184,20.0184,18200.0
2011-12-16 15:10:00,25.42,25.47,25.4,25.45,26300.0,20.0263,20.0657,20.0105,20.0499,26300.0
2011-12-16 15:15:00,25.46,25.49,25.45,25.45,17600.0,20.0578,20.0814,20.0499,20.0499,17600.0
2011-12-16 15:20:00,25.45,25.47,25.39,25.4,27300.0,20.0499,20.0657,20.0026,20.0105,27300.0
2011-12-16 15:25:00,25.41,25.45,25.4,25.43,18900.0,20.0184,20.0499,20.0105,20.0341,18900.0
2011-12-16 15:30:00,25.43,25.47,25.42,25.45,26700.0,20.0341,20.0657,20.0263,20.0499,26700.0
2011-12-16 15:35:00,25.45,25.47,25.45,25.46,13600.0,20.0499,20.0657,20.0499,20.0578,13600.0
2011-12-16 15:40:00,25.45,25.47,25.41,25.41,46100.0,20.0499,20.0657,20.0184,20.0184,46100.0
2011-12-16 15:45:00,25.42,25.47,25.42,25.46,66200.0,20.0263,20.0657,20.0263,20.0578,66200.0
2011-12-16 15:50:00,25.46,25.46,25.42,25.44,43700.0,20.0578,20.0578,20.0263,20.042,43700.0
2011-12-16 15:55:00,25.44,25.47,25.42,25.42,163100.0,20.042,20.0657,20.0263,20.0263,163100.0
2011-12-19 09:30:00,25.54,25.56,25.47,25.56,8300.0,20.1208,20.1366,20.0657,20.1366,8300.0
2011-12-19 09:35:00,25.56,25.57,25.5,25.5,7200.0,20.1366,20.1444,20.0893,20.0893,7200.0
2011-12-19 09:40:00,25.5,25.59,25.5,25.53,10900.0,20.0893,20.1602,20.0893,20.1129,10900.0
2011-12-19 09:45:00,25.52,25.53,25.44,25.46,14700.0,20.105,20.1129,20.042,20.0578,14700.0
2011-12-19 09:50:00,25.45,25.46,25.39,25.41,16300.0,20.0499,20.0578,20.0026,20.0184,16300.0
2011-12-19 09:55:00,25.41,25.44,25.38,25.43,19500.0,20.0184,20.042,19.9947,20.0341,19500.0
2011-12-19 10:00:00,25.44,25.47,25.42,25.43,37900.0,20.042,20.0657,20.0263,20.0341,37900.0
2011-12-19 10:05:00,25.43,25.46,25.42,25.45,18100.0,20.0341,20.0578,20.0263,20.0499,18100.0
2011-12-19 10:10:00,25.45,25.47,25.44,25.46,14800.0,20.0499,20.0657,20.042,20.0578,14800.0
2011-12-19 10:15:00,25.48,25.5,25.44,25.45,55300.0,20.0735,20.0893,20.042,20.0499,55300.0
2011-12-19 10:20:00,25.45,25.49,25.45,25.49,7600.0,20.0499,20.0814,20.0499,20.0814,7600.0
2011-12-19 10:25:00,25.49,25.52,25.49,25.51,6100.0,20.0814,20.105,20.0814,20.0972,6100.0
2011-12-19 10:30:00,25.51,25.58,25.51,25.58,15500.0,20.0972,20.1523,20.0972,20.1523,15500.0
2011-12-19 10:35:00,25.58,25.59,25.57,25.58,9800.0,20.1523,20.1602,20.1444,20.1523,9800.0
2011-12-19 10:40:00,25.59,25.59,25.53,25.53,25700.0,20.1602,20.1602,20.1129,20.1129,25700.0
2011-12-19 10:45:00,25.53,25.53,25.39,25.4,18700.0,20.1129,20.1129,20.0026,20.0105,18700.0
2011-12-19 10:50:00,25.4,25.41,25.37,25.37,12000.0,20.0105,20.0184,19.9869,19.9869,12000.0
2011-12-19 10:55:00,25.37,25.37,25.36,25.36,11600.0,19.9869,19.9869,19.979,19.979,11600.0
2011-12-19 11:00:00,25.36,25.37,25.35,25.36,21200.0,19.979,19.9869,19.9711,19.979,21200.0
2011-12-19 11:05:00,25.36,25.37,25.3,25.31,25800.0,19.979,19.9869,19.9317,19.9396,25800.0
2011-12-19 11:10:00,25.32,25.33,25.31,25.32,5200.0,19.9475,19.9554,19.9396,19.9475,5200.0
2011-12-19 11:15:00,25.31,25.33,25.31,25.32,7800.0,19.9396,19.9554,19.9396,19.9475,7800.0
2011-12-19 11:20:00,25.32,25.33,25.3,25.3,9900.0,19.9475,19.9554,19.9317,19.9317,9900.0
2011-12-19 11:25:00,25.3,25.33,25.3,25.33,13000.0,19.9317,19.9554,19.9317,19.9554,13000.0
2011-12-19 11:30:00,25.34,25.37,25.33,25.35,29100.0,19.9632,19.9869,19.9554,19.9711,29100.0
2011-12-19 11:35:00,25.35,25.35,25.27,25.28,14500.0,19.9711,19.9711,19.9081,19.916,14500.0
2011-12-19 11:40:00,25.28,25.28,25.24,25.25,10200.0,19.916,19.916,19.8845,19.8923,10200.0
2011-12-19 11:45:00,25.25,25.25,25.21,25.22,7500.0,19.8923,19.8923,19.8608,19.8687,7500.0
2011-12-19 11:50:00,25.23,25.28,25.22,25.27,9500.0,19.8766,19.916,19.8687,19.9081,9500.0
2011-12-19 11:55:00,25.28,25.29,25.27,25.29,13100.0,19.916,19.9238,19.9081,19.9238,13100.0
2011-12-19 12:00:00,25.29,25.3,25.25,25.29,25000.0,19.9238,19.9317,19.8923,19.9238,25000.0
2011-12-19 12:05:00,25.29,25.32,25.29,25.32,6000.0,19.9238,19.9475,19.9238,19.9475,6000.0
2011-12-19 12:10:00,25.32,25.32,25.31,25.31,7700.0,19.9475,19.9475,19.9396,19.9396,7700.0
2011-12-19 12:15:00,25.32,25.32,25.28,25.29,14800.0,19.9475,19.9475,19.916,19.9238,14800.0
2011-12-19 12:20:00,25.29,25.32,25.29,25.32,10200.0,19.9238,19.9475,19.9238,19.9475,10200.0
2011-12-19 12:25:00,25.32,25.33,25.31,25.32,5000.0,19.9475,19.9554,19.9396,19.9475,5000.0
2011-12-19 12:30:00,25.33,25.33,25.29,25.29,18200.0,19.9554,19.9554,19.9238,19.9238,18200.0
2011-12-19 12:35:00,25.29,25.31,25.27,25.28,16300.0,19.9238,19.9396,19.9081,19.916,16300.0
2011-12-19 12:40:00,25.29,25.31,25.29,25.3,8200.0,19.9238,19.9396,19.9238,19.9317,8200.0
2011-12-19 12:45:00,25.3,25.32,25.3,25.31,4100.0,19.9317,19.9475,19.9317,19.9396,4100.0
2011-12-19 12:50:00,25.31,25.32,25.31,25.31,1700.0,19.9396,19.9475,19.9396,19.9396,1700.0
2011-12-19 12:55:00,25.31,25.32,25.31,25.32,6800.0,19.9396,19.9475,19.9396,19.9475,6800.0
2011-12-19 13:00:00,25.32,25.34,25.32,25.34,9600.0,19.9475,19.9632,19.9475,19.9632,9600.0
2011-12-19 13:05:00,25.33,25.34,25.33,25.34,3200.0,19.9554,19.9632,19.9554,19.9632,3200.0
2011-12-19 13:10:00,25.33,25.34,25.33,25.33,11600.0,19.9554,19.9632,19.9554,19.9554,11600.0
2011-12-19 13:15:00,25.33,25.33,25.33,25.33,9400.0,19.9554,19.9554,19.9554,19.9554,9400.0
2011-12-19 13:20:00,25.33,25.35,25.33,25.34,13400.0,19.9554,19.9711,19.9554,19.9632,13400.0
2011-12-19 13:25:00,25.35,25.36,25.27,25.27,56200.0,19.9711,19.979,19.9081,19.9081,56200.0
2011-12-19 13:30:00,25.28,25.28,25.2,25.2,12200.0,19.916,19.916,19.8529,19.8529,12200.0
2011-12-19 13:35:00,25.21,25.21,25.12,25.13,26700.0,19.8608,19.8608,19.7899,19.7978,26700.0
2011-12-19 13:40:00,25.13,25.14,25.09,25.14,21800.0,19.7978,19.8057,19.7663,19.8057,21800.0
2011-12-19 13:45:00,25.14,25.17,25.14,25.17,13800.0,19.8057,19.8293,19.8057,19.8293,13800.0
2011-12-19 13:50:00,25.17,25.26,25.17,25.25,20800.0,19.8293,19.9002,19.8293,19.8923,20800.0
2011-12-19 13:55:00,25.25,25.27,25.25,25.25,12800.0,19.8923,19.9081,19.8923,19.8923,12800.0
2011-12-19 14:00:00,25.25,25.28,25.2,25.21,22900.0,19.8923,19.916,19.8529,19.8608,22900.0
2011-12-19 14:05:00,25.21,25.22,25.21,25.22,6700.0,19.8608,19.8687,19.8608,19.8687,6700.0
2011-12-19 14:10:00,25.22,25.23,25.21,25.21,12600.0,19.8687,19.8766,19.8608,19.8608,12600.0
2011-12-19 14:15:00,25.21,25.21,25.14,25.14,13400.0,19.8608,19.8608,19.8057,19.8057,13400.0
2011-12-19 14:20:00,25.14,25.17,25.14,25.14,10200.0,19.8057,19.8293,19.8057,19.8057,10200.0
2011-12-19 14:25:00,25.15,25.17,25.15,25.16,7800.0,19.8136,19.8293,19.8136,19.8214,7800.0
2011-12-19 14:30:00,25.17,25.18,25.16,25.18,11000.0,19.8293,19.8372,19.8214,19.8372,11000.0
2011-12-19 14:35:00,25.17,25.17,25.14,25.15,21300.0,19.8293,19.8293,19.8057,19.8136,21300.0
2011-12-19 14:40:00,25.15,25.19,25.15,25.19,11100.0,19.8136,19.8451,19.8136,19.8451,11100.0
2011-12-19 14:45:00,25.18,25.18,25.17,25.17,14500.0,19.8372,19.8372,19.8293,19.8293,14500.0
2011-12-19 14:50:00,25.17,25.18,25.17,25.17,12100.0,19.8293,19.8372,19.8293,19.8293,12100.0
2011-12-19 14:55:00,25.17,25.2,25.17,25.19,10800.0,19.8293,19.8529,19.8293,19.8451,10800.0
2011-12-19 15:00:00,25.2,25.2,25.08,25.08,76700.0,19.8529,19.8529,19.7584,19.7584,76700.0
2011-12-19 15:05:00,25.07,25.09,25.07,25.08,32900.0,19.7505,19.7663,19.7505,19.7584,32900.0
2011-12-19 15:10:00,25.08,25.09,25.07,25.08,28900.0,19.7584,19.7663,19.7505,19.7584,28900.0
2011-12-19 15:15:00,25.07,25.09,25.07,25.08,15600.0,19.7505,19.7663,19.7505,19.7584,15600.0
2011-12-19 15:20:00,25.08,25.08,25.04,25.05,29800.0,19.7584,19.7584,19.7269,19.7348,29800.0
2011-12-19 15:25:00,25.05,25.06,24.98,24.99,31600.0,19.7348,19.7426,19.6796,19.6875,31600.0
2011-12-19 15:30:00,24.99,25.03,24.98,25.01,47500.0,19.6875,19.719,19.6796,19.7033,47500.0
2011-12-19 15:35:00,25.01,25.05,25.01,25.04,34600.0,19.7033,19.7348,19.7033,19.7269,34600.0
2011-12-19 15:40:00,25.04,25.06,25.02,25.03,58300.0,19.7269,19.7426,19.7111,19.719,58300.0
2011-12-19 15:45:00,25.02,25.04,25.01,25.01,44000.0,19.7111,19.7269,19.7033,19.7033,44000.0
2011-12-19 15:50:00,25.01,25.04,24.98,24.99,81700.0,19.7033,19.7269,19.6796,19.6875,81700.0
2011-12-19 15:55:00,24.99,25.05,24.99,25.03,86300.0,19.6875,19.7348,19.6875,19.719,86300.0
2011-12-20 09:30:00,25.52,25.69,25.52,25.67,36000.0,20.105,20.239,20.105,20.2232,36000.0
2011-12-20 09:35:00,25.68,25.75,25.67,25.7,43600.0,20.2311,20.2862,20.2232,20.2468,43600.0
2011-12-20 09:40:00,25.71,25.79,25.71,25.78,25600.0,20.2547,20.3178,20.2547,20.3099,25600.0
2011-12-20 09:45:00,25.79,25.82,25.79,25.82,14500.0,20.3178,20.3414,20.3178,20.3414,14500.0
2011-12-20 09:50:00,25.81,25.92,25.81,25.91,15100.0,20.3335,20.4202,20.3335,20.4123,15100.0
2011-12-20 09:55:00,25.91,26.02,25.91,26.02,55800.0,20.4123,20.4989,20.4123,20.4989,55800.0
2011-12-20 10:00:00,26.02,26.03,25.93,26.02,86400.0,20.4989,20.5068,20.428,20.4989,86400.0
2011-12-20 10:05:00,26.02,26.04,25.88,25.92,54400.0,20.4989,20.5147,20.3887,20.4202,54400.0
2011-12-20 10:10:00,25.91,25.97,25.9,25.97,20300.0,20.4123,20.4596,20.4044,20.4596,20300.0
2011-12-20 10:15:00,25.97,25.97,25.8,25.8,56300.0,20.4596,20.4596,20.3256,20.3256,56300.0
2011-12-20 10:20:00,25.8,25.87,25.8,25.87,42000.0,20.3256,20.3808,20.3256,20.3808,42000.0
2011-12-20 10:25:00,25.87,25.88,25.8,25.82,83000.0,20.3808,20.3887,20.3256,20.3414,83000.0
2011-12-20 10:30:00,25.83,25.84,25.81,25.82,27200.0,20.3493,20.3571,20.3335,20.3414,27200.0
2011-12-20 10:35:00,25.81,25.82,25.77,25.8,63400.0,20.3335,20.3414,20.302,20.3256,63400.0
2011-12-20 10:40:00,25.8,25.8,25.78,25.79,4800.0,20.3256,20.3256,20.3099,20.3178,4800.0
2011-12-20 10:45:00,25.79,25.88,25.79,25.88,48500.0,20.3178,20.3887,20.3178,20.3887,48500.0
2011-12-20 10:50:00,25.88,25.92,25.85,25.85,35200.0,20.3887,20.4202,20.365,20.365,35200.0
2011-12-20 10:55:00,25.85,25.91,25.85,25.89,71300.0,20.365,20.4123,20.365,20.3965,71300.0
2011-12-20 11:00:00,25.9,25.96,25.9,25.95,32500.0,20.4044,20.4517,20.4044,20.4438,32500.0
2011-12-20 11:05:00,25.95,25.99,25.95,25.98,8400.0,20.4438,20.4753,20.4438,20.4674,8400.0
2011-12-20 11:10:00,25.98,25.99,25.98,25.98,19100.0,20.4674,20.4753,20.4674,20.4674,19100.0
2011-12-20 11:15:00,25.98,25.99,25.98,25.99,10000.0,20.4674,20.4753,20.4674,20.4753,10000.0
2011-12-20 11:20:00,26.0,26.0,25.91,25.93,30700.0,20.4832,20.4832,20.4123,20.428,30700.0
2011-12-20 11:25:00,25.93,25.94,25.92,25.94,8200.0,20.428,20.4359,20.4202,20.4359,8200.0
2011-12-20 11:30:00,25.94,25.95,25.92,25.93,26900.0,20.4359,20.4438,20.4202,20.428,26900.0
2011-12-20 11:35:00,25.94,25.95,25.92,25.93,15300.0,20.4359,20.4438,20.4202,20.428,15300.0
2011-12-20 11:40:00,25.93,25.93,25.9,25.91,7900.0,20.428,20.428,20.4044,20.4123,7900.0
2011-12-20 11:45:00,25.92,25.95,25.89,25.95,27500.0,20.4202,20.4438,20.3965,20.4438,27500.0
2011-12-20 11:50:00,25.95,25.97,25.88,25.88,44100.0,20.4438,20.4596,20.3887,20.3887,44100.0
2011-12-20 11:55:00,25.88,25.89,25.86,25.86,12900.0,20.3887,20.3965,20.3729,20.3729,12900.0
2011-12-20 12:00:00,25.87,25.87,25.83,25.84,19700.0,20.3808,20.3808,20.3493,20.3571,19700.0
2011-12-20 12:05:00,25.84,25.85,25.82,25.83,13700.0,20.3571,20.365,20.3414,20.3493,13700.0
2011-12-20 12:10:00,25.83,25.85,25.83,25.84,2200.0,20.3493,20.365,20.3493,20.3571,2200.0
2011-12-20 12:15:00,25.85,25.86,25.83,25.83,54900.0,20.365,20.3729,20.3493,20.3493,54900.0
2011-12-20 12:20:00,25.82,25.85,25.82,25.85,18100.0,20.3414,20.365,20.3414,20.365,18100.0
2011-12-20 12:25:00,25.85,25.86,25.84,25.85,12600.0,20.365,20.3729,20.3571,20.365,12600.0
2011-12-20 12:30:00,25.85,25.86,25.85,25.86,2200.0,20.365,20.3729,20.365,20.3729,2200.0
2011-12-20 12:35:00,25.85,25.87,25.85,25.86,21300.0,20.365,20.3808,20.365,20.3729,21300.0
2011-12-20 12:40:00,25.87,25.88,25.87,25.88,35000.0,20.3808,20.3887,20.3808,20.3887,35000.0
2011-12-20 12:45:00,25.88,25.88,25.83,25.84,51900.0,20.3887,20.3887,20.3493,20.3571,51900.0
2011-12-20 12:50:00,25.85,25.86,25.83,25.84,24600.0,20.365,20.3729,20.3493,20.3571,24600.0
2011-12-20 12:55:00,25.85,25.85,25.84,25.85,33500.0,20.365,20.365,20.3571,20.365,33500.0
2011-12-20 13:00:00,25.85,25.85,25.82,25.83,72200.0,20.365,20.365,20.3414,20.3493,72200.0
2011-12-20 13:05:00,25.82,25.85,25.82,25.84,17600.0,20.3414,20.365,20.3414,20.3571,17600.0
2011-12-20 13:10:00,25.84,25.84,25.83,25.84,4600.0,20.3571,20.3571,20.3493,20.3571,4600.0
2011-12-20 13:15:00,25.83,25.84,25.83,25.83,2900.0,20.3493,20.3571,20.3493,20.3493,2900.0
2011-12-20 13:20:00,25.83,25.85,25.83,25.84,16400.0,20.3493,20.365,20.3493,20.3571,16400.0
2011-12-20 13:25:00,25.84,25.85,25.84,25.84,13700.0,20.3571,20.365,20.3571,20.3571,13700.0
2011-12-20 13:30:00,25.85,25.85,25.84,25.85,6000.0,20.365,20.365,20.3571,20.365,6000.0
2011-12-20 13:35:00,25.84,25.85,25.84,25.84,5800.0,20.3571,20.365,20.3571,20.3571,5800.0
2011-12-20 13:40:00,25.84,25.85,25.81,25.83,56800.0,20.3571,20.365,20.3335,20.3493,56800.0
2011-12-20 13:45:00,25.82,25.83,25.82,25.82,4300.0,20.3414,20.3493,20.3414,20.3414,4300.0
2011-12-20 13:50:00,25.82,25.83,25.82,25.83,19900.0,20.3414,20.3493,20.3414,20.3493,19900.0
2011-12-20 13:55:00,25.83,25.83,25.82,25.82,42600.0,20.3493,20.3493,20.3414,20.3414,42600.0
2011-12-20 14:00:00,25.83,25.83,25.74,25.74,78200.0,20.3493,20.3493,20.2784,20.2784,78200.0
2011-12-20 14:05:00,25.74,25.75,25.72,25.75,14600.0,20.2784,20.2862,20.2626,20.2862,14600.0
2011-12-20 14:10:00,25.75,25.75,25.74,25.75,7300.0,20.2862,20.2862,20.2784,20.2862,7300.0
2011-12-20 14:15:00,25.75,25.76,25.75,25.75,20400.0,20.2862,20.2941,20.2862,20.2862,20400.0
2011-12-20 14:20:00,25.76,25.8,25.75,25.77,77700.0,20.2941,20.3256,20.2862,20.302,77700.0
2011-12-20 14:25:00,25.78,25.79,25.77,25.77,33200.0,20.3099,20.3178,20.302,20.302,33200.0
2011-12-20 14:30:00,25.78,25.79,25.78,25.79,12400.0,20.3099,20.3178,20.3099,20.3178,12400.0
2011-12-20 14:35:00,25.79,25.8,25.79,25.8,20500.0,20.3178,20.3256,20.3178,20.3256,20500.0
2011-12-20 14:40:00,25.8,25.85,25.79,25.84,53300.0,20.3256,20.365,20.3178,20.3571,53300.0
2011-12-20 14:45:00,25.83,25.84,25.81,25.84,28200.0,20.3493,20.3571,20.3335,20.3571,28200.0
2011-12-20 14:50:00,25.84,25.86,25.84,25.85,31200.0,20.3571,20.3729,20.3571,20.365,31200.0
2011-12-20 14:55:00,25.86,25.86,25.83,25.83,30000.0,20.3729,20.3729,20.3493,20.3493,30000.0
2011-12-20 15:00:00,25.84,25.85,25.83,25.85,20900.0,20.3571,20.365,20.3493,20.365,20900.0
2011-12-20 15:05:00,25.85,25.86,25.84,25.85,38200.0,20.365,20.3729,20.3571,20.365,38200.0
2011-12-20 15:10:00,25.86,25.86,25.83,25.84,56000.0,20.3729,20.3729,20.3493,20.3571,56000.0
2011-12-20 15:15:00,25.84,25.84,25.82,25.82,31300.0,20.3571,20.3571,20.3414,20.3414,31300.0
2011-12-20 15:20:00,25.83,25.83,25.77,25.77,44800.0,20.3493,20.3493,20.302,20.302,44800.0
2011-12-20 15:25:00,25.78,25.8,25.77,25.8,55100.0,20.3099,20.3256,20.302,20.3256,55100.0
2011-12-20 15:30:00,25.8,25.81,25.78,25.79,52000.0,20.3256,20.3335,20.3099,20.3178,52000.0
2011-12-20 15:35:00,25.79,25.83,25.78,25.83,52000.0,20.3178,20.3493,20.3099,20.3493,52000.0
2011-12-20 15:40:00,25.83,25.88,25.82,25.85,58600.0,20.3493,20.3887,20.3414,20.365,58600.0
2011-12-20 15:45:00,25.86,25.9,25.86,25.89,68300.0,20.3729,20.4044,20.3729,20.3965,68300.0
2011-12-20 15:50:00,25.88,25.89,25.86,25.87,45300.0,20.3887,20.3965,20.3729,20.3808,45300.0
2011-12-20 15:55:00,25.87,25.88,25.86,25.87,104800.0,20.3808,20.3887,20.3729,20.3808,104800.0
2011-12-21 09:30:00,25.73,25.9,25.73,25.89,27100.0,20.2705,20.4044,20.2705,20.3965,27100.0
2011-12-21 09:35:00,25.86,25.86,25.76,25.81,31000.0,20.3729,20.3729,20.2941,20.3335,31000.0
2011-12-21 09:40:00,25.81,25.82,25.78,25.8,28900.0,20.3335,20.3414,20.3099,20.3256,28900.0
2011-12-21 09:45:00,25.8,25.84,25.79,25.81,27100.0,20.3256,20.3571,20.3178,20.3335,27100.0
2011-12-21 09:50:00,25.81,25.82,25.78,25.8,17400.0,20.3335,20.3414,20.3099,20.3256,17400.0
2011-12-21 09:55:00,25.79,25.8,25.74,25.76,13600.0,20.3178,20.3256,20.2784,20.2941,13600.0
2011-12-21 10:00:00,25.75,25.77,25.7,25.77,19200.0,20.2862,20.302,20.2468,20.302,19200.0
2011-12-21 10:05:00,25.77,25.8,25.76,25.79,16900.0,20.302,20.3256,20.2941,20.3178,16900.0
2011-12-21 10:10:00,25.79,25.89,25.79,25.88,9400.0,20.3178,20.3965,20.3178,20.3887,9400.0
2011-12-21 10:15:00,25.88,25.91,25.88,25.9,8200.0,20.3887,20.4123,20.3887,20.4044,8200.0
2011-12-21 10:20:00,25.89,25.97,25.89,25.96,25000.0,20.3965,20.4596,20.3965,20.4517,25000.0
2011-12-21 10:25:00,25.95,25.95,25.9,25.9,70600.0,20.4438,20.4438,20.4044,20.4044,70600.0
2011-12-21 10:30:00,25.9,25.95,25.9,25.93,16700.0,20.4044,20.4438,20.4044,20.428,16700.0
2011-12-21 10:35:00,25.93,25.93,25.89,25.89,10700.0,20.428,20.428,20.3965,20.3965,10700.0
2011-12-21 10:40:00,25.9,25.9,25.78,25.78,20700.0,20.4044,20.4044,20.3099,20.3099,20700.0
2011-12-21 10:45:00,25.79,25.84,25.79,25.84,7300.0,20.3178,20.3571,20.3178,20.3571,7300.0
2011-12-21 10:50:00,25.84,25.85,25.78,25.82,16100.0,20.3571,20.365,20.3099,20.3414,16100.0
2011-12-21 10:55:00,25.81,25.82,25.71,25.74,24500.0,20.3335,20.3414,20.2547,20.2784,24500.0
2011-12-21 11:00:00,25.74,25.75,25.67,25.67,18600.0,20.2784,20.2862,20.2232,20.2232,18600.0
2011-12-21 11:05:00,25.68,25.69,25.65,25.68,10200.0,20.2311,20.239,20.2075,20.2311,10200.0
2011-12-21 11:10:00,25.68,25.75,25.67,25.71,21400.0,20.2311,20.2862,20.2232,20.2547,21400.0
2011-12-21 11:15:00,25.71,25.71,25.67,25.7,12700.0,20.2547,20.2547,20.2232,20.2468,12700.0
2011-12-21 11:20:00,25.7,25.75,25.7,25.74,12700.0,20.2468,20.2862,20.2468,20.2784,12700.0
2011-12-21 11:25:00,25.74,25.79,25.74,25.79,13100.0,20.2784,20.3178,20.2784,20.3178,13100.0
2011-12-21 11:30:00,25.78,25.82,25.78,25.81,21100.0,20.3099,20.3414,20.3099,20.3335,21100.0
2011-12-21 11:35:00,25.82,25.87,25.82,25.85,12600.0,20.3414,20.3808,20.3414,20.365,12600.0
2011-12-21 11:40:00,25.86,25.87,25.81,25.87,10100.0,20.3729,20.3808,20.3335,20.3808,10100.0
2011-12-21 11:45:00,25.86,25.9,25.86,25.88,23000.0,20.3729,20.4044,20.3729,20.3887,23000.0
2011-12-21 11:50:00,25.87,25.89,25.86,25.86,19400.0,20.3808,20.3965,20.3729,20.3729,19400.0
2011-12-21 11:55:00,25.86,25.87,25.83,25.86,9500.0,20.3729,20.3808,20.3493,20.3729,9500.0
2011-12-21 12:00:00,25.86,25.91,25.86,25.91,13400.0,20.3729,20.4123,20.3729,20.4123,13400.0
2011-12-21 12:05:00,25.91,25.92,25.83,25.86,22800.0,20.4123,20.4202,20.3493,20.3729,22800.0
2011-12-21 12:10:00,25.86,25.86,25.83,25.85,9700.0,20.3729,20.3729,20.3493,20.365,9700.0
2011-12-21 12:15:00,25.84,25.85,25.81,25.84,13700.0,20.3571,20.365,20.3335,20.3571,13700.0
2011-12-21 12:20:00,25.84,25.86,25.84,25.86,30600.0,20.3571,20.3729,20.3571,20.3729,30600.0
2011-12-21 12:25:00,25.85,25.91,25.85,25.91,66000.0,20.365,20.4123,20.365,20.4123,66000.0
2011-12-21 12:30:00,25.91,25.92,25.91,25.92,12600.0,20.4123,20.4202,20.4123,20.4202,12600.0
2011-12-21 12:35:00,25.91,26.0,25.91,25.99,27200.0,20.4123,20.4832,20.4123,20.4753,27200.0
2011-12-21 12:40:00,25.98,26.0,25.96,25.97,15500.0,20.4674,20.4832,20.4517,20.4596,15500.0
2011-12-21 12:45:00,25.98,26.0,25.97,26.0,13600.0,20.4674,20.4832,20.4596,20.4832,13600.0
2011-12-21 12:50:00,25.99,26.0,25.99,26.0,3200.0,20.4753,20.4832,20.4753,20.4832,3200.0
2011-12-21 12:55:00,26.0,26.04,25.99,26.02,34300.0,20.4832,20.5147,20.4753,20.4989,34300.0
2011-12-21 13:00:00,26.02,26.02,25.96,25.96,33700.0,20.4989,20.4989,20.4517,20.4517,33700.0
2011-12-21 13:05:00,25.96,25.96,25.92,25.92,7600.0,20.4517,20.4517,20.4202,20.4202,7600.0
2011-12-21 13:10:00,25.91,25.92,25.89,25.91,9200.0,20.4123,20.4202,20.3965,20.4123,9200.0
2011-12-21 13:15:00,25.91,25.91,25.86,25.88,10000.0,20.4123,20.4123,20.3729,20.3887,10000.0
2011-12-21 13:20:00,25.87,25.89,25.87,25.89,3900.0,20.3808,20.3965,20.3808,20.3965,3900.0
2011-12-21 13:25:00,25.89,25.91,25.87,25.87,14500.0,20.3965,20.4123,20.3808,20.3808,14500.0
2011-12-21 13:30:00,25.88,25.88,25.85,25.85,9300.0,20.3887,20.3887,20.365,20.365,9300.0
2011-12-21 13:35:00,25.85,25.88,25.85,25.88,5300.0,20.365,20.3887,20.365,20.3887,5300.0
2011-12-21 13:40:00,25.87,25.88,25.79,25.79,11900.0,20.3808,20.3887,20.3178,20.3178,11900.0
2011-12-21 13:45:00,25.79,25.84,25.79,25.83,13300.0,20.3178,20.3571,20.3178,20.3493,13300.0
2011-12-21 13:50:00,25.82,25.92,25.82,25.91,21800.0,20.3414,20.4202,20.3414,20.4123,21800.0
2011-12-21 13:55:00,25.91,25.93,25.91,25.92,11200.0,20.4123,20.428,20.4123,20.4202,11200.0
2011-12-21 14:00:00,25.92,25.97,25.92,25.97,8800.0,20.4202,20.4596,20.4202,20.4596,8800.0
2011-12-21 14:05:00,25.97,25.98,25.97,25.98,11700.0,20.4596,20.4674,20.4596,20.4674,11700.0
2011-12-21 14:10:00,25.97,25.98,25.94,25.95,15600.0,20.4596,20.4674,20.4359,20.4438,15600.0
2011-12-21 14:15:00,25.95,25.95,25.91,25.92,12100.0,20.4438,20.4438,20.4123,20.4202,12100.0
2011-12-21 14:20:00,25.91,25.93,25.9,25.92,13100.0,20.4123,20.428,20.4044,20.4202,13100.0
2011-12-21 14:25:00,25.91,25.95,25.91,25.92,9800.0,20.4123,20.4438,20.4123,20.4202,9800.0
2011-12-21 14:30:00,25.93,25.95,25.91,25.91,13700.0,20.428,20.4438,20.4123,20.4123,13700.0
2011-12-21 14:35:00,25.91,25.97,25.91,25.96,16400.0,20.4123,20.4596,20.4123,20.4517,16400.0
2011-12-21 14:40:00,25.96,25.99,25.95,25.95,10800.0,20.4517,20.4753,20.4438,20.4438,10800.0
2011-12-21 14:45:00,25.95,25.99,25.94,25.99,16100.0,20.4438,20.4753,20.4359,20.4753,16100.0
2011-12-21 14:50:00,25.99,26.0,25.98,25.99,13200.0,20.4753,20.4832,20.4674,20.4753,13200.0
2011-12-21 14:55:00,25.99,26.0,25.97,25.97,10300.0,20.4753,20.4832,20.4596,20.4596,10300.0
2011-12-21 15:00:00,25.98,25.98,25.93,25.95,15600.0,20.4674,20.4674,20.428,20.4438,15600.0
2011-12-21 15:05:00,25.95,25.97,25.95,25.97,22900.0,20.4438,20.4596,20.4438,20.4596,22900.0
2011-12-21 15:10:00,25.97,26.0,25.97,25.99,21900.0,20.4596,20.4832,20.4596,20.4753,21900.0
2011-12-21 15:15:00,26.0,26.0,25.99,26.0,31400.0,20.4832,20.4832,20.4753,20.4832,31400.0
2011-12-21 15:20:00,26.0,26.0,25.98,25.98,17400.0,20.4832,20.4832,20.4674,20.4674,17400.0
2011-12-21 15:25:00,25.98,26.0,25.98,25.98,25200.0,20.4674,20.4832,20.4674,20.4674,25200.0
2011-12-21 15:30:00,25.99,26.07,25.98,26.05,41000.0,20.4753,20.5383,20.4674,20.5226,41000.0
2011-12-21 15:35:00,26.04,26.07,26.04,26.07,15800.0,20.5147,20.5383,20.5147,20.5383,15800.0
2011-12-21 15:40:00,26.06,26.08,26.06,26.07,21500.0,20.5305,20.5462,20.5305,20.5383,21500.0
2011-12-21 15:45:00,26.07,26.08,26.01,26.02,37000.0,20.5383,20.5462,20.4911,20.4989,37000.0
2011-12-21 15:50:00,26.02,26.04,25.98,26.03,36000.0,20.4989,20.5147,20.4674,20.5068,36000.0
2011-12-21 15:55:00,26.02,26.08,26.02,26.08,51400.0,20.4989,20.5462,20.4989,20.5462,51400.0
2011-12-22 09:30:00,26.12,26.15,26.02,26.12,13800.0,20.5777,20.6014,20.4989,20.5777,13800.0
2011-12-22 09:35:00,26.13,26.39,26.13,26.37,47700.0,20.5856,20.7904,20.5856,20.7747,47700.0
2011-12-22 09:40:00,26.37,26.47,26.36,26.36,32400.0,20.7747,20.8535,20.7668,20.7668,32400.0
2011-12-22 09:45:00,26.35,26.38,26.24,26.24,28500.0,20.7589,20.7826,20.6723,20.6723,28500.0
2011-12-22 09:50:00,26.24,26.25,26.18,26.25,20300.0,20.6723,20.6801,20.625,20.6801,20300.0
2011-12-22 09:55:00,26.26,26.31,26.24,26.31,17100.0,20.688,20.7274,20.6723,20.7274,17100.0
2011-12-22 10:00:00,26.31,26.33,26.23,26.23,22500.0,20.7274,20.7432,20.6644,20.6644,22500.0
2011-12-22 10:05:00,26.24,26.26,26.19,26.21,24300.0,20.6723,20.688,20.6329,20.6486,24300.0
2011-12-22 10:10:00,26.21,26.24,26.16,26.23,34200.0,20.6486,20.6723,20.6092,20.6644,34200.0
2011-12-22 10:15:00,26.23,26.3,26.23,26.29,15100.0,20.6644,20.7195,20.6644,20.7117,15100.0
2011-12-22 10:20:00,26.3,26.39,26.29,26.38,16400.0,20.7195,20.7904,20.7117,20.7826,16400.0
2011-12-22 10:25:00,26.39,26.43,26.27,26.28,40400.0,20.7904,20.822,20.6959,20.7038,40400.0
2011-12-22 10:30:00,26.28,26.28,26.23,26.23,17700.0,20.7038,20.7038,20.6644,20.6644,17700.0
2011-12-22 10:35:00,26.23,26.26,26.2,26.26,9300.0,20.6644,20.688,20.6408,20.688,9300.0
2011-12-22 10:40:00,26.26,26.33,26.26,26.32,21800.0,20.688,20.7432,20.688,20.7353,21800.0
2011-12-22 10:45:00,26.33,26.35,26.24,26.26,16500.0,20.7432,20.7589,20.6723,20.688,16500.0
2011-12-22 10:50:00,26.27,26.32,26.27,26.32,16000.0,20.6959,20.7353,20.6959,20.7353,16000.0
2011-12-22 10:55:00,26.32,26.37,26.31,26.33,19000.0,20.7353,20.7747,20.7274,20.7432,19000.0
2011-12-22 11:00:00,26.34,26.38,26.27,26.27,32300.0,20.7511,20.7826,20.6959,20.6959,32300.0
2011-12-22 11:05:00,26.27,26.3,26.27,26.29,9700.0,20.6959,20.7195,20.6959,20.7117,9700.0
2011-12-22 11:10:00,26.29,26.34,26.29,26.32,15000.0,20.7117,20.7511,20.7117,20.7353,15000.0
2011-12-22 11:15:00,26.33,26.38,26.33,26.33,17000.0,20.7432,20.7826,20.7432,20.7432,17000.0
2011-12-22 11:20:00,26.33,26.34,26.31,26.33,9700.0,20.7432,20.7511,20.7274,20.7432,9700.0
2011-12-22 11:25:00,26.33,26.35,26.28,26.29,19600.0,20.7432,20.7589,20.7038,20.7117,19600.0
2011-12-22 11:30:00,26.3,26.31,26.3,26.3,5000.0,20.7195,20.7274,20.7195,20.7195,5000.0
2011-12-22 11:35:00,26.3,26.36,26.3,26.36,10000.0,20.7195,20.7668,20.7195,20.7668,10000.0
2011-12-22 11:40:00,26.36,26.42,26.35,26.39,31200.0,20.7668,20.8141,20.7589,20.7904,31200.0
2011-12-22 11:45:00,26.38,26.38,26.33,26.35,13100.0,20.7826,20.7826,20.7432,20.7589,13100.0
2011-12-22 11:50:00,26.35,26.38,26.35,26.36,14900.0,20.7589,20.7826,20.7589,20.7668,14900.0
2011-12-22 11:55:00,26.35,26.38,26.35,26.37,8800.0,20.7589,20.7826,20.7589,20.7747,8800.0
2011-12-22 12:00:00,26.37,26.4,26.37,26.39,13400.0,20.7747,20.7983,20.7747,20.7904,13400.0
2011-12-22 12:05:00,26.4,26.4,26.37,26.39,10900.0,20.7983,20.7983,20.7747,20.7904,10900.0
2011-12-22 12:10:00,26.39,26.43,26.39,26.4,19500.0,20.7904,20.822,20.7904,20.7983,19500.0
2011-12-22 12:15:00,26.4,26.41,26.38,26.39,15500.0,20.7983,20.8062,20.7826,20.7904,15500.0
2011-12-22 12:20:00,26.4,26.41,26.39,26.41,9700.0,20.7983,20.8062,20.7904,20.8062,9700.0
2011-12-22 12:25:00,26.4,26.44,26.4,26.42,19500.0,20.7983,20.8298,20.7983,20.8141,19500.0
2011-12-22 12:30:00,26.42,26.44,26.42,26.44,8800.0,20.8141,20.8298,20.8141,20.8298,8800.0
2011-12-22 12:35:00,26.43,26.43,26.42,26.42,700.0,20.822,20.822,20.8141,20.8141,700.0
2011-12-22 12:40:00,26.42,26.43,26.42,26.42,1500.0,20.8141,20.822,20.8141,20.8141,1500.0
2011-12-22 12:45:00,26.42,26.45,26.42,26.45,13600.0,20.8141,20.8377,20.8141,20.8377,13600.0
2011-12-22 12:50:00,26.45,26.45,26.44,26.44,4800.0,20.8377,20.8377,20.8298,20.8298,4800.0
2011-12-22 12:55:00,26.44,26.45,26.44,26.45,7200.0,20.8298,20.8377,20.8298,20.8377,7200.0
2011-12-22 13:00:00,26.44,26.45,26.44,26.44,6100.0,20.8298,20.8377,20.8298,20.8298,6100.0
2011-12-22 13:05:00,26.44,26.45,26.44,26.44,700.0,20.8298,20.8377,20.8298,20.8298,700.0
2011-12-22 13:10:00,26.44,26.45,26.44,26.44,1500.0,20.8298,20.8377,20.8298,20.8298,1500.0
2011-12-22 13:15:00,26.44,26.45,26.44,26.44,1400.0,20.8298,20.8377,20.8298,20.8298,1400.0
2011-12-22 13:20:00,26.44,26.45,26.44,26.44,2400.0,20.8298,20.8377,20.8298,20.8298,2400.0
2011-12-22 13:25:00,26.45,26.45,26.44,26.45,25700.0,20.8377,20.8377,20.8298,20.8377,25700.0
2011-12-22 13:30:00,26.45,26.45,26.44,26.45,28300.0,20.8377,20.8377,20.8298,20.8377,28300.0
2011-12-22 13:35:00,26.45,26.45,26.44,26.44,3100.0,20.8377,20.8377,20.8298,20.8298,3100.0
2011-12-22 13:40:00,26.45,26.45,26.44,26.44,5500.0,20.8377,20.8377,20.8298,20.8298,5500.0
2011-12-22 13:45:00,26.45,26.45,26.44,26.45,2700.0,20.8377,20.8377,20.8298,20.8377,2700.0
2011-12-22 13:50:00,26.44,26.5,26.44,26.44,100100.0,20.8298,20.8771,20.8298,20.8298,100100.0
2011-12-22 13:55:00,26.44,26.45,26.42,26.44,32000.0,20.8298,20.8377,20.8141,20.8298,32000.0
2011-12-22 14:00:00,26.43,26.44,26.38,26.4,22500.0,20.822,20.8298,20.7826,20.7983,22500.0
2011-12-22 14:05:00,26.4,26.44,26.39,26.44,12000.0,20.7983,20.8298,20.7904,20.8298,12000.0
2011-12-22 14:10:00,26.45,26.48,26.45,26.48,9000.0,20.8377,20.8613,20.8377,20.8613,9000.0
2011-12-22 14:15:00,26.48,26.5,26.46,26.46,18900.0,20.8613,20.8771,20.8456,20.8456,18900.0
2011-12-22 14:20:00,26.46,26.5,26.46,26.49,4500.0,20.8456,20.8771,20.8456,20.8692,4500.0
2011-12-22 14:25:00,26.5,26.55,26.49,26.55,36400.0,20.8771,20.9165,20.8692,20.9165,36400.0
2011-12-22 14:30:00,26.55,26.55,26.45,26.46,40300.0,20.9165,20.9165,20.8377,20.8456,40300.0
2011-12-22 14:35:00,26.45,26.46,26.41,26.42,19100.0,20.8377,20.8456,20.8062,20.8141,19100.0
2011-12-22 14:40:00,26.42,26.42,26.39,26.42,8800.0,20.8141,20.8141,20.7904,20.8141,8800.0
2011-12-22 14:45:00,26.41,26.44,26.41,26.42,21700.0,20.8062,20.8298,20.8062,20.8141,21700.0
2011-12-22 14:50:00,26.41,26.42,26.38,26.41,15800.0,20.8062,20.8141,20.7826,20.8062,15800.0
2011-12-22 14:55:00,26.41,26.45,26.41,26.44,35100.0,20.8062,20.8377,20.8062,20.8298,35100.0
2011-12-22 15:00:00,26.43,26.47,26.43,26.47,12900.0,20.822,20.8535,20.822,20.8535,12900.0
2011-12-22 15:05:00,26.48,26.52,26.46,26.46,30100.0,20.8613,20.8929,20.8456,20.8456,30100.0
2011-12-22 15:10:00,26.46,26.46,26.43,26.44,19600.0,20.8456,20.8456,20.822,20.8298,19600.0
2011-12-22 15:15:00,26.43,26.44,26.41,26.42,25300.0,20.822,20.8298,20.8062,20.8141,25300.0
2011-12-22 15:20:00,26.43,26.49,26.43,26.48,20400.0,20.822,20.8692,20.822,20.8613,20400.0
2011-12-22 15:25:00,26.48,26.51,26.47,26.48,21900.0,20.8613,20.885,20.8535,20.8613,21900.0
2011-12-22 15:30:00,26.48,26.51,26.45,26.45,33000.0,20.8613,20.885,20.8377,20.8377,33000.0
2011-12-22 15:35:00,26.45,26.48,26.44,26.45,36000.0,20.8377,20.8613,20.8298,20.8377,36000.0
2011-12-22 15:40:00,26.45,26.46,26.41,26.45,19800.0,20.8377,20.8456,20.8062,20.8377,19800.0
2011-12-22 15:45:00,26.45,26.45,26.41,26.42,29300.0,20.8377,20.8377,20.8062,20.8141,29300.0
2011-12-22 15:50:00,26.42,26.47,26.42,26.46,27600.0,20.8141,20.8535,20.8141,20.8456,27600.0
2011-12-22 15:55:00,26.45,26.46,26.39,26.46,94900.0,20.8377,20.8456,20.7904,20.8456,94900.0
2011-12-23 09:30:00,26.5,26.71,26.48,26.69,28800.0,20.8771,21.0425,20.8613,21.0268,28800.0
2011-12-23 09:35:00,26.71,26.73,26.65,26.67,26300.0,21.0425,21.0583,20.9953,21.011,26300.0
2011-12-23 09:40:00,26.69,26.7,26.65,26.69,12400.0,21.0268,21.0347,20.9953,21.0268,12400.0
2011-12-23 09:45:00,26.69,26.7,26.68,26.68,9600.0,21.0268,21.0347,21.0189,21.0189,9600.0
2011-12-23 09:50:00,26.69,26.75,26.69,26.73,14900.0,21.0268,21.0741,21.0268,21.0583,14900.0
2011-12-23 09:55:00,26.73,26.74,26.68,26.68,17900.0,21.0583,21.0662,21.0189,21.0189,17900.0
2011-12-23 10:00:00,26.68,26.68,26.62,26.64,12900.0,21.0189,21.0189,20.9716,20.9874,12900.0
2011-12-23 10:05:00,26.64,26.68,26.62,26.62,21000.0,20.9874,21.0189,20.9716,20.9716,21000.0
2011-12-23 10:10:00,26.62,26.64,26.61,26.63,9800.0,20.9716,20.9874,20.9638,20.9795,9800.0
2011-12-23 10:15:00,26.64,26.65,26.58,26.59,14000.0,20.9874,20.9953,20.9401,20.948,14000.0
2011-12-23 10:20:00,26.6,26.66,26.6,26.63,10800.0,20.9559,21.0032,20.9559,20.9795,10800.0
2011-12-23 10:25:00,26.63,26.66,26.63,26.64,22400.0,20.9795,21.0032,20.9795,20.9874,22400.0
2011-12-23 10:30:00,26.63,26.66,26.61,26.62,17900.0,20.9795,21.0032,20.9638,20.9716,17900.0
2011-12-23 10:35:00,26.62,26.63,26.6,26.63,7800.0,20.9716,20.9795,20.9559,20.9795,7800.0
2011-12-23 10:40:00,26.64,26.65,26.62,26.62,17600.0,20.9874,20.9953,20.9716,20.9716,17600.0
2011-12-23 10:45:00,26.63,26.65,26.63,26.65,6200.0,20.9795,20.9953,20.9795,20.9953,6200.0
2011-12-23 10:50:00,26.66,26.66,26.64,26.64,19700.0,21.0032,21.0032,20.9874,20.9874,19700.0
2011-12-23 10:55:00,26.64,26.64,26.59,26.6,11500.0,20.9874,20.9874,20.948,20.9559,11500.0
2011-12-23 11:00:00,26.61,26.66,26.6,26.66,9900.0,20.9638,21.0032,20.9559,21.0032,9900.0
2011-12-23 11:05:00,26.67,26.67,26.62,26.63,21700.0,21.011,21.011,20.9716,20.9795,21700.0
2011-12-23 11:10:00,26.63,26.65,26.63,26.65,12100.0,20.9795,20.9953,20.9795,20.9953,12100.0
2011-12-23 11:15:00,26.65,26.66,26.64,26.64,5800.0,20.9953,21.0032,20.9874,20.9874,5800.0
2011-12-23 11:20:00,26.64,26.65,26.64,26.64,18400.0,20.9874,20.9953,20.9874,20.9874,18400.0
2011-12-23 11:25:00,26.64,26.64,26.63,26.64,3900.0,20.9874,20.9874,20.9795,20.9874,3900.0
2011-12-23 11:30:00,26.65,26.65,26.62,26.64,17000.0,20.9953,20.9953,20.9716,20.9874,17000.0
2011-12-23 11:35:00,26.63,26.64,26.63,26.63,4100.0,20.9795,20.9874,20.9795,20.9795,4100.0
2011-12-23 11:40:00,26.63,26.65,26.62,26.64,15400.0,20.9795,20.9953,20.9716,20.9874,15400.0
2011-12-23 11:45:00,26.65,26.66,26.65,26.65,5000.0,20.9953,21.0032,20.9953,20.9953,5000.0
2011-12-23 11:50:00,26.65,26.66,26.61,26.63,17400.0,20.9953,21.0032,20.9638,20.9795,17400.0
2011-12-23 11:55:00,26.63,26.64,26.61,26.62,13200.0,20.9795,20.9874,20.9638,20.9716,13200.0
2011-12-23 12:00:00,26.63,26.63,26.62,26.62,6500.0,20.9795,20.9795,20.9716,20.9716,6500.0
2011-12-23 12:05:00,26.62,26.63,26.62,26.62,2800.0,20.9716,20.9795,20.9716,20.9716,2800.0
2011-12-23 12:10:00,26.62,26.65,26.62,26.64,5700.0,20.9716,20.9953,20.9716,20.9874,5700.0
2011-12-23 12:15:00,26.64,26.65,26.64,26.65,700.0,20.9874,20.9953,20.9874,20.9953,700.0
2011-12-23 12:20:00,26.64,26.65,26.64,26.65,7700.0,20.9874,20.9953,20.9874,20.9953,7700.0
2011-12-23 12:25:00,26.65,26.66,26.64,26.64,2100.0,20.9953,21.0032,20.9874,20.9874,2100.0
2011-12-23 12:30:00,26.65,26.66,26.64,26.65,16600.0,20.9953,21.0032,20.9874,20.9953,16600.0
2011-12-23 12:35:00,26.65,26.65,26.64,26.64,200.0,20.9953,20.9953,20.9874,20.9874,200.0
2011-12-23 12:40:00,26.64,26.65,26.64,26.65,200.0,20.9874,20.9953,20.9874,20.9953,200.0
2011-12-23 12:45:00,26.64,26.64,26.63,26.64,7400.0,20.9874,20.9874,20.9795,20.9874,7400.0
2011-12-23 12:50:00,26.63,26.64,26.63,26.63,600.0,20.9795,20.9874,20.9795,20.9795,600.0
2011-12-23 12:55:00,26.63,26.66,26.63,26.65,27900.0,20.9795,21.0032,20.9795,20.9953,27900.0
2011-12-23 13:00:00,26.66,26.67,26.63,26.63,8200.0,21.0032,21.011,20.9795,20.9795,8200.0
2011-12-23 13:05:00,26.63,26.63,26.63,26.63,1000.0,20.9795,20.9795,20.9795,20.9795,1000.0
2011-12-23 13:10:00,26.63,26.64,26.63,26.63,1600.0,20.9795,20.9874,20.9795,20.9795,1600.0
2011-12-23 13:15:00,26.64,26.64,26.63,26.64,500.0,20.9874,20.9874,20.9795,20.9874,500.0
2011-12-23 13:20:00,26.63,26.64,26.63,26.64,1100.0,20.9795,20.9874,20.9795,20.9874,1100.0
2011-12-23 13:25:00,26.64,26.64,26.63,26.63,400.0,20.9874,20.9874,20.9795,20.9795,400.0
2011-12-23 13:30:00,26.63,26.64,26.6,26.6,23100.0,20.9795,20.9874,20.9559,20.9559,23100.0
2011-12-23 13:35:00,26.59,26.6,26.57,26.57,15300.0,20.948,20.9559,20.9322,20.9322,15300.0
2011-12-23 13:40:00,26.57,26.58,26.56,26.56,5500.0,20.9322,20.9401,20.9244,20.9244,5500.0
2011-12-23 13:45:00,26.56,26.57,26.56,26.56,1900.0,20.9244,20.9322,20.9244,20.9244,1900.0
2011-12-23 13:50:00,26.56,26.58,26.56,26.58,9400.0,20.9244,20.9401,20.9244,20.9401,9400.0
2011-12-23 13:55:00,26.57,26.59,26.57,26.58,7300.0,20.9322,20.948,20.9322,20.9401,7300.0
2011-12-23 14:00:00,26.59,26.59,26.58,26.58,2400.0,20.948,20.948,20.9401,20.9401,2400.0
2011-12-23 14:05:00,26.58,26.59,26.58,26.58,5000.0,20.9401,20.948,20.9401,20.9401,5000.0
2011-12-23 14:10:00,26.59,26.59,26.58,26.59,14700.0,20.948,20.948,20.9401,20.948,14700.0
2011-12-23 14:15:00,26.59,26.59,26.58,26.58,7500.0,20.948,20.948,20.9401,20.9401,7500.0
2011-12-23 14:20:00,26.59,26.59,26.58,26.58,500.0,20.948,20.948,20.9401,20.9401,500.0
2011-12-23 14:25:00,26.59,26.59,26.58,26.58,6900.0,20.948,20.948,20.9401,20.9401,6900.0
2011-12-23 14:30:00,26.59,26.59,26.58,26.58,1500.0,20.948,20.948,20.9401,20.9401,1500.0
2011-12-23 14:35:00,26.58,26.59,26.58,26.58,3400.0,20.9401,20.948,20.9401,20.9401,3400.0
2011-12-23 14:40:00,26.59,26.59,26.58,26.58,2500.0,20.948,20.948,20.9401,20.9401,2500.0
2011-12-23 14:45:00,26.58,26.59,26.58,26.58,4400.0,20.9401,20.948,20.9401,20.9401,4400.0
2011-12-23 14:50:00,26.58,26.59,26.58,26.58,3700.0,20.9401,20.948,20.9401,20.9401,3700.0
2011-12-23 14:55:00,26.58,26.59,26.58,26.58,3700.0,20.9401,20.948,20.9401,20.9401,3700.0
2011-12-23 15:00:00,26.58,26.59,26.58,26.58,5800.0,20.9401,20.948,20.9401,20.9401,5800.0
2011-12-23 15:05:00,26.58,26.59,26.58,26.58,3400.0,20.9401,20.948,20.9401,20.9401,3400.0
2011-12-23 15:10:00,26.58,26.59,26.58,26.58,5400.0,20.9401,20.948,20.9401,20.9401,5400.0
2011-12-23 15:15:00,26.58,26.59,26.58,26.58,13900.0,20.9401,20.948,20.9401,20.9401,13900.0
2011-12-23 15:20:00,26.58,26.59,26.58,26.58,3400.0,20.9401,20.948,20.9401,20.9401,3400.0
2011-12-23 15:25:00,26.58,26.59,26.58,26.58,6000.0,20.9401,20.948,20.9401,20.9401,6000.0
2011-12-23 15:30:00,26.59,26.59,26.54,26.55,34700.0,20.948,20.948,20.9086,20.9165,34700.0
2011-12-23 15:35:00,26.54,26.55,26.53,26.53,28500.0,20.9086,20.9165,20.9007,20.9007,28500.0
2011-12-23 15:40:00,26.53,26.57,26.53,26.56,36300.0,20.9007,20.9322,20.9007,20.9244,36300.0
2011-12-23 15:45:00,26.57,26.6,26.57,26.6,64400.0,20.9322,20.9559,20.9322,20.9559,64400.0
2011-12-23 15:50:00,26.6,26.6,26.58,26.58,15000.0,20.9559,20.9559,20.9401,20.9401,15000.0
2011-12-23 15:55:00,26.59,26.62,26.58,26.6,125700.0,20.948,20.9716,20.9401,20.9559,125700.0
2011-12-27 09:30:00,26.49,26.67,26.48,26.67,30800.0,20.8692,21.011,20.8613,21.011,30800.0
2011-12-27 09:35:00,26.66,26.7,26.62,26.7,23900.0,21.0032,21.0347,20.9716,21.0347,23900.0
2011-12-27 09:40:00,26.7,26.75,26.67,26.73,48400.0,21.0347,21.0741,21.011,21.0583,48400.0
2011-12-27 09:45:00,26.72,26.83,26.7,26.82,20600.0,21.0504,21.1371,21.0347,21.1292,20600.0
2011-12-27 09:50:00,26.83,26.84,26.78,26.78,20100.0,21.1371,21.145,21.0977,21.0977,20100.0
2011-12-27 09:55:00,26.78,26.78,26.73,26.75,23700.0,21.0977,21.0977,21.0583,21.0741,23700.0
2011-12-27 10:00:00,26.77,26.77,26.71,26.74,40700.0,21.0898,21.0898,21.0425,21.0662,40700.0
2011-12-27 10:05:00,26.74,26.75,26.74,26.74,16600.0,21.0662,21.0741,21.0662,21.0662,16600.0
2011-12-27 10:10:00,26.74,26.77,26.73,26.75,24800.0,21.0662,21.0898,21.0583,21.0741,24800.0
2011-12-27 10:15:00,26.75,26.75,26.74,26.75,11800.0,21.0741,21.0741,21.0662,21.0741,11800.0
2011-12-27 10:20:00,26.74,26.75,26.71,26.75,13800.0,21.0662,21.0741,21.0425,21.0741,13800.0
2011-12-27 10:25:00,26.75,26.75,26.74,26.75,4700.0,21.0741,21.0741,21.0662,21.0741,4700.0
2011-12-27 10:30:00,26.75,26.75,26.74,26.75,2600.0,21.0741,21.0741,21.0662,21.0741,2600.0
2011-12-27 10:35:00,26.75,26.75,26.74,26.74,8100.0,21.0741,21.0741,21.0662,21.0662,8100.0
2011-12-27 10:40:00,26.75,26.75,26.74,26.74,1500.0,21.0741,21.0741,21.0662,21.0662,1500.0
2011-12-27 10:45:00,26.75,26.75,26.74,26.75,9700.0,21.0741,21.0741,21.0662,21.0741,9700.0
2011-12-27 10:50:00,26.75,26.75,26.73,26.75,23100.0,21.0741,21.0741,21.0583,21.0741,23100.0
2011-12-27 10:55:00,26.75,26.75,26.74,26.75,1300.0,21.0741,21.0741,21.0662,21.0741,1300.0
2011-12-27 11:00:00,26.75,26.75,26.74,26.74,1200.0,21.0741,21.0741,21.0662,21.0662,1200.0
2011-12-27 11:05:00,26.75,26.75,26.74,26.75,3500.0,21.0741,21.0741,21.0662,21.0741,3500.0
2011-12-27 11:10:00,26.75,26.75,26.74,26.75,35400.0,21.0741,21.0741,21.0662,21.0741,35400.0
2011-12-27 11:15:00,26.75,26.75,26.74,26.74,2300.0,21.0741,21.0741,21.0662,21.0662,2300.0
2011-12-27 11:20:00,26.74,26.75,26.74,26.75,7500.0,21.0662,21.0741,21.0662,21.0741,7500.0
2011-12-27 11:25:00,26.74,26.75,26.72,26.75,21800.0,21.0662,21.0741,21.0504,21.0741,21800.0
2011-12-27 11:30:00,26.74,26.75,26.74,26.75,1000.0,21.0662,21.0741,21.0662,21.0741,1000.0
2011-12-27 11:35:00,26.75,26.75,26.74,26.74,1100.0,21.0741,21.0741,21.0662,21.0662,1100.0
2011-12-27 11:40:00,26.74,26.75,26.74,26.75,1900.0,21.0662,21.0741,21.0662,21.0741,1900.0
2011-12-27 11:45:00,26.74,26.74,26.74,26.74,2500.0,21.0662,21.0662,21.0662,21.0662,2500.0
2011-12-27 11:50:00,26.74,26.74,26.73,26.73,22100.0,21.0662,21.0662,21.0583,21.0583,22100.0
2011-12-27 11:55:00,26.73,26.75,26.73,26.75,7500.0,21.0583,21.0741,21.0583,21.0741,7500.0
2011-12-27 12:00:00,26.74,26.75,26.74,26.75,14500.0,21.0662,21.0741,21.0662,21.0741,14500.0
2011-12-27 12:05:00,26.75,26.75,26.74,26.75,10900.0,21.0741,21.0741,21.0662,21.0741,10900.0
2011-12-27 12:10:00,26.75,26.75,26.74,26.74,5700.0,21.0741,21.0741,21.0662,21.0662,5700.0
2011-12-27 12:15:00,26.75,26.76,26.74,26.76,16200.0,21.0741,21.0819,21.0662,21.0819,16200.0
2011-12-27 12:20:00,26.76,26.78,26.74,26.75,30200.0,21.0819,21.0977,21.0662,21.0741,30200.0
2011-12-27 12:25:00,26.74,26.75,26.74,26.74,6500.0,21.0662,21.0741,21.0662,21.0662,6500.0
2011-12-27 12:30:00,26.75,26.75,26.74,26.74,400.0,21.0741,21.0741,21.0662,21.0662,400.0
2011-12-27 12:35:00,26.74,26.74,26.74,26.74,200.0,21.0662,21.0662,21.0662,21.0662,200.0
2011-12-27 12:40:00,26.74,26.75,26.74,26.74,1300.0,21.0662,21.0741,21.0662,21.0662,1300.0
2011-12-27 12:45:00,26.75,26.75,26.74,26.75,10000.0,21.0741,21.0741,21.0662,21.0741,10000.0
2011-12-27 12:50:00,26.74,26.75,26.74,26.75,2000.0,21.0662,21.0741,21.0662,21.0741,2000.0
2011-12-27 12:55:00,26.75,26.75,26.74,26.75,1700.0,21.0741,21.0741,21.0662,21.0741,1700.0
2011-12-27 13:00:00,26.75,26.75,26.74,26.75,500.0,21.0741,21.0741,21.0662,21.0741,500.0
2011-12-27 13:05:00,26.74,26.75,26.74,26.75,200.0,21.0662,21.0741,21.0662,21.0741,200.0
2011-12-27 13:10:00,26.75,26.75,26.74,26.74,800.0,21.0741,21.0741,21.0662,21.0662,800.0
2011-12-27 13:15:00,26.75,26.75,26.73,26.73,13800.0,21.0741,21.0741,21.0583,21.0583,13800.0
2011-12-27 13:20:00,26.73,26.74,26.72,26.73,8700.0,21.0583,21.0662,21.0504,21.0583,8700.0
2011-12-27 13:25:00,26.74,26.74,26.73,26.73,5100.0,21.0662,21.0662,21.0583,21.0583,5100.0
2011-12-27 13:30:00,26.73,26.74,26.73,26.74,4600.0,21.0583,21.0662,21.0583,21.0662,4600.0
2011-12-27 13:35:00,26.74,26.74,26.73,26.73,1000.0,21.0662,21.0662,21.0583,21.0583,1000.0
2011-12-27 13:40:00,26.73,26.74,26.73,26.73,3100.0,21.0583,21.0662,21.0583,21.0583,3100.0
2011-12-27 13:45:00,26.73,26.74,26.73,26.73,7500.0,21.0583,21.0662,21.0583,21.0583,7500.0
2011-12-27 13:50:00,26.73,26.74,26.73,26.73,2300.0,21.0583,21.0662,21.0583,21.0583,2300.0
2011-12-27 13:55:00,26.74,26.74,26.73,26.74,8500.0,21.0662,21.0662,21.0583,21.0662,8500.0
2011-12-27 14:00:00,26.74,26.74,26.73,26.73,7500.0,21.0662,21.0662,21.0583,21.0583,7500.0
2011-12-27 14:05:00,26.74,26.74,26.73,26.73,2500.0,21.0662,21.0662,21.0583,21.0583,2500.0
2011-12-27 14:10:00,26.74,26.74,26.73,26.74,2600.0,21.0662,21.0662,21.0583,21.0662,2600.0
2011-12-27 14:15:00,26.73,26.74,26.73,26.73,1600.0,21.0583,21.0662,21.0583,21.0583,1600.0
2011-12-27 14:20:00,26.74,26.74,26.73,26.73,700.0,21.0662,21.0662,21.0583,21.0583,700.0
2011-12-27 14:25:00,26.73,26.74,26.73,26.73,11000.0,21.0583,21.0662,21.0583,21.0583,11000.0
2011-12-27 14:30:00,26.73,26.73,26.72,26.73,16700.0,21.0583,21.0583,21.0504,21.0583,16700.0
2011-12-27 14:35:00,26.73,26.74,26.73,26.73,800.0,21.0583,21.0662,21.0583,21.0583,800.0
2011-12-27 14:40:00,26.74,26.75,26.73,26.74,22700.0,21.0662,21.0741,21.0583,21.0662,22700.0
2011-12-27 14:45:00,26.74,26.75,26.74,26.74,4600.0,21.0662,21.0741,21.0662,21.0662,4600.0
2011-12-27 14:50:00,26.75,26.75,26.74,26.74,22500.0,21.0741,21.0741,21.0662,21.0662,22500.0
2011-12-27 14:55:00,26.74,26.75,26.74,26.74,7400.0,21.0662,21.0741,21.0662,21.0662,7400.0
2011-12-27 15:00:00,26.75,26.75,26.74,26.74,1900.0,21.0741,21.0741,21.0662,21.0662,1900.0
2011-12-27 15:05:00,26.74,26.75,26.74,26.74,4100.0,21.0662,21.0741,21.0662,21.0662,4100.0
2011-12-27 15:10:00,26.74,26.75,26.74,26.74,5400.0,21.0662,21.0741,21.0662,21.0662,5400.0
2011-12-27 15:15:00,26.74,26.74,26.74,26.74,7000.0,21.0662,21.0662,21.0662,21.0662,7000.0
2011-12-27 15:20:00,26.74,26.74,26.74,26.74,5900.0,21.0662,21.0662,21.0662,21.0662,5900.0
2011-12-27 15:25:00,26.74,26.75,26.74,26.74,9200.0,21.0662,21.0741,21.0662,21.0662,9200.0
2011-12-27 15:30:00,26.74,26.75,26.74,26.74,38100.0,21.0662,21.0741,21.0662,21.0662,38100.0
2011-12-27 15:35:00,26.74,26.74,26.74,26.74,22700.0,21.0662,21.0662,21.0662,21.0662,22700.0
2011-12-27 15:40:00,26.74,26.74,26.73,26.73,29500.0,21.0662,21.0662,21.0583,21.0583,29500.0
2011-12-27 15:45:00,26.73,26.74,26.68,26.7,48000.0,21.0583,21.0662,21.0189,21.0347,48000.0
2011-12-27 15:50:00,26.7,26.71,26.66,26.66,36700.0,21.0347,21.0425,21.0032,21.0032,36700.0
2011-12-27 15:55:00,26.66,26.68,26.65,26.67,96500.0,21.0032,21.0189,20.9953,21.011,96500.0
2011-12-28 09:30:00,26.68,26.75,26.65,26.7,19800.0,21.0189,21.0741,20.9953,21.0347,19800.0
2011-12-28 09:35:00,26.7,26.74,26.7,26.72,10900.0,21.0347,21.0662,21.0347,21.0504,10900.0
2011-12-28 09:40:00,26.71,26.72,26.7,26.7,9900.0,21.0425,21.0504,21.0347,21.0347,9900.0
2011-12-28 09:45:00,26.7,26.71,26.64,26.68,26200.0,21.0347,21.0425,20.9874,21.0189,26200.0
2011-12-28 09:50:00,26.67,26.67,26.6,26.62,121100.0,21.011,21.011,20.9559,20.9716,121100.0
2011-12-28 09:55:00,26.62,26.62,26.59,26.62,4800.0,20.9716,20.9716,20.948,20.9716,4800.0
2011-12-28 10:00:00,26.62,26.67,26.62,26.66,12200.0,20.9716,21.011,20.9716,21.0032,12200.0
2011-12-28 10:05:00,26.66,26.72,26.66,26.72,3100.0,21.0032,21.0504,21.0032,21.0504,3100.0
2011-12-28 10:10:00,26.73,26.74,26.72,26.72,8200.0,21.0583,21.0662,21.0504,21.0504,8200.0
2011-12-28 10:15:00,26.72,26.73,26.71,26.73,34200.0,21.0504,21.0583,21.0425,21.0583,34200.0
2011-12-28 10:20:00,26.73,26.75,26.73,26.74,7100.0,21.0583,21.0741,21.0583,21.0662,7100.0
2011-12-28 10:25:00,26.75,26.75,26.69,26.7,15300.0,21.0741,21.0741,21.0268,21.0347,15300.0
2011-12-28 10:30:00,26.7,26.7,26.67,26.67,11800.0,21.0347,21.0347,21.011,21.011,11800.0
2011-12-28 10:35:00,26.67,26.67,26.59,26.59,26500.0,21.011,21.011,20.948,20.948,26500.0
2011-12-28 10:40:00,26.59,26.59,26.57,26.57,13600.0,20.948,20.948,20.9322,20.9322,13600.0
2011-12-28 10:45:00,26.57,26.57,26.54,26.55,6900.0,20.9322,20.9322,20.9086,20.9165,6900.0
2011-12-28 10:50:00,26.55,26.55,26.52,26.52,14900.0,20.9165,20.9165,20.8929,20.8929,14900.0
2011-12-28 10:55:00,26.52,26.59,26.52,26.58,20300.0,20.8929,20.948,20.8929,20.9401,20300.0
2011-12-28 11:00:00,26.58,26.6,26.57,26.58,7100.0,20.9401,20.9559,20.9322,20.9401,7100.0
2011-12-28 11:05:00,26.58,26.61,26.56,26.57,28900.0,20.9401,20.9638,20.9244,20.9322,28900.0
2011-12-28 11:10:00,26.58,26.6,26.58,26.59,6900.0,20.9401,20.9559,20.9401,20.948,6900.0
2011-12-28 11:15:00,26.59,26.6,26.59,26.59,1600.0,20.948,20.9559,20.948,20.948,1600.0
2011-12-28 11:20:00,26.59,26.59,26.55,26.55,18200.0,20.948,20.948,20.9165,20.9165,18200.0
2011-12-28 11:25:00,26.56,26.57,26.55,26.55,12900.0,20.9244,20.9322,20.9165,20.9165,12900.0
2011-12-28 11:30:00,26.55,26.59,26.55,26.56,21100.0,20.9165,20.948,20.9165,20.9244,21100.0
2011-12-28 11:35:00,26.57,26.58,26.55,26.56,9200.0,20.9322,20.9401,20.9165,20.9244,9200.0
2011-12-28 11:40:00,26.56,26.58,26.56,26.56,18900.0,20.9244,20.9401,20.9244,20.9244,18900.0
2011-12-28 11:45:00,26.57,26.57,26.56,26.57,2000.0,20.9322,20.9322,20.9244,20.9322,2000.0
2011-12-28 11:50:00,26.56,26.6,26.56,26.6,15400.0,20.9244,20.9559,20.9244,20.9559,15400.0
2011-12-28 11:55:00,26.6,26.6,26.58,26.58,10500.0,20.9559,20.9559,20.9401,20.9401,10500.0
2011-12-28 12:00:00,26.58,26.6,26.58,26.59,4700.0,20.9401,20.9559,20.9401,20.948,4700.0
2011-12-28 12:05:00,26.6,26.6,26.56,26.56,9900.0,20.9559,20.9559,20.9244,20.9244,9900.0
2011-12-28 12:10:00,26.56,26.58,26.55,26.58,6500.0,20.9244,20.9401,20.9165,20.9401,6500.0
2011-12-28 12:15:00,26.59,26.61,26.58,26.6,5000.0,20.948,20.9638,20.9401,20.9559,5000.0
2011-12-28 12:20:00,26.6,26.61,26.6,26.61,9500.0,20.9559,20.9638,20.9559,20.9638,9500.0
2011-12-28 12:25:00,26.61,26.62,26.59,26.59,9500.0,20.9638,20.9716,20.948,20.948,9500.0
2011-12-28 12:30:00,26.59,26.6,26.59,26.59,1200.0,20.948,20.9559,20.948,20.948,1200.0
2011-12-28 12:35:00,26.6,26.6,26.57,26.57,19300.0,20.9559,20.9559,20.9322,20.9322,19300.0
2011-12-28 12:40:00,26.57,26.58,26.57,26.57,1400.0,20.9322,20.9401,20.9322,20.9322,1400.0
2011-12-28 12:45:00,26.57,26.58,26.57,26.58,7800.0,20.9322,20.9401,20.9322,20.9401,7800.0
2011-12-28 12:50:00,26.57,26.58,26.47,26.51,16000.0,20.9322,20.9401,20.8535,20.885,16000.0
2011-12-28 12:55:00,26.51,26.52,26.51,26.52,9800.0,20.885,20.8929,20.885,20.8929,9800.0
2011-12-28 13:00:00,26.51,26.51,26.45,26.46,14700.0,20.885,20.885,20.8377,20.8456,14700.0
2011-12-28 13:05:00,26.46,26.46,26.42,26.42,22400.0,20.8456,20.8456,20.8141,20.8141,22400.0
2011-12-28 13:10:00,26.42,26.43,26.42,26.43,4200.0,20.8141,20.822,20.8141,20.822,4200.0
2011-12-28 13:15:00,26.43,26.5,26.43,26.5,17200.0,20.822,20.8771,20.822,20.8771,17200.0
2011-12-28 13:20:00,26.49,26.49,26.48,26.48,9900.0,20.8692,20.8692,20.8613,20.8613,9900.0
2011-12-28 13:25:00,26.48,26.48,26.43,26.46,14000.0,20.8613,20.8613,20.822,20.8456,14000.0
2011-12-28 13:30:00,26.47,26.49,26.47,26.48,3000.0,20.8535,20.8692,20.8535,20.8613,3000.0
2011-12-28 13:35:00,26.48,26.52,26.47,26.51,23500.0,20.8613,20.8929,20.8535,20.885,23500.0
2011-12-28 13:40:00,26.51,26.51,26.51,26.51,4100.0,20.885,20.885,20.885,20.885,4100.0
2011-12-28 13:45:00,26.51,26.52,26.48,26.48,23400.0,20.885,20.8929,20.8613,20.8613,23400.0
2011-12-28 13:50:00,26.48,26.48,26.48,26.48,2100.0,20.8613,20.8613,20.8613,20.8613,2100.0
2011-12-28 13:55:00,26.48,26.53,26.48,26.53,15900.0,20.8613,20.9007,20.8613,20.9007,15900.0
2011-12-28 14:00:00,26.54,26.55,26.47,26.47,28700.0,20.9086,20.9165,20.8535,20.8535,28700.0
2011-12-28 14:05:00,26.47,26.5,26.45,26.46,24000.0,20.8535,20.8771,20.8377,20.8456,24000.0
2011-12-28 14:10:00,26.46,26.46,26.43,26.43,2900.0,20.8456,20.8456,20.822,20.822,2900.0
2011-12-28 14:15:00,26.43,26.43,26.38,26.38,9600.0,20.822,20.822,20.7826,20.7826,9600.0
2011-12-28 14:20:00,26.38,26.41,26.36,26.41,25400.0,20.7826,20.8062,20.7668,20.8062,25400.0
2011-12-28 14:25:00,26.41,26.43,26.39,26.4,25200.0,20.8062,20.822,20.7904,20.7983,25200.0
2011-12-28 14:30:00,26.4,26.4,26.38,26.38,8800.0,20.7983,20.7983,20.7826,20.7826,8800.0
2011-12-28 14:35:00,26.38,26.39,26.33,26.33,15500.0,20.7826,20.7904,20.7432,20.7432,15500.0
2011-12-28 14:40:00,26.32,26.36,26.3,26.35,32500.0,20.7353,20.7668,20.7195,20.7589,32500.0
2011-12-28 14:45:00,26.36,26.38,26.34,26.35,219200.0,20.7668,20.7826,20.7511,20.7589,219200.0
2011-12-28 14:50:00,26.35,26.4,26.34,26.4,8700.0,20.7589,20.7983,20.7511,20.7983,8700.0
2011-12-28 14:55:00,26.41,26.42,26.38,26.38,13600.0,20.8062,20.8141,20.7826,20.7826,13600.0
2011-12-28 15:00:00,26.37,26.38,26.36,26.37,4300.0,20.7747,20.7826,20.7668,20.7747,4300.0
2011-12-28 15:05:00,26.37,26.37,26.35,26.37,5500.0,20.7747,20.7747,20.7589,20.7747,5500.0
2011-12-28 15:10:00,26.37,26.38,26.36,26.36,5700.0,20.7747,20.7826,20.7668,20.7668,5700.0
2011-12-28 15:15:00,26.36,26.36,26.28,26.3,19600.0,20.7668,20.7668,20.7038,20.7195,19600.0
2011-12-28 15:20:00,26.3,26.33,26.29,26.33,18100.0,20.7195,20.7432,20.7117,20.7432,18100.0
2011-12-28 15:25:00,26.32,26.33,26.26,26.28,15100.0,20.7353,20.7432,20.688,20.7038,15100.0
2011-12-28 15:30:00,26.28,26.31,26.27,26.31,12500.0,20.7038,20.7274,20.6959,20.7274,12500.0
2011-12-28 15:35:00,26.31,26.33,26.29,26.33,13900.0,20.7274,20.7432,20.7117,20.7432,13900.0
2011-12-28 15:40:00,26.33,26.39,26.32,26.39,36000.0,20.7432,20.7904,20.7353,20.7904,36000.0
2011-12-28 15:45:00,26.39,26.4,26.36,26.4,22800.0,20.7904,20.7983,20.7668,20.7983,22800.0
2011-12-28 15:50:00,26.39,26.39,26.34,26.35,31000.0,20.7904,20.7904,20.7511,20.7589,31000.0
2011-12-28 15:55:00,26.35,26.37,26.32,26.34,71500.0,20.7589,20.7747,20.7353,20.7511,71500.0
2011-12-29 09:30:00,26.45,26.48,26.36,26.45,10900.0,20.8377,20.8613,20.7668,20.8377,10900.0
2011-12-29 09:35:00,26.45,26.49,26.43,26.45,6700.0,20.8377,20.8692,20.822,20.8377,6700.0
2011-12-29 09:40:00,26.45,26.45,26.44,26.44,7900.0,20.8377,20.8377,20.8298,20.8298,7900.0
2011-12-29 09:45:00,26.45,26.46,26.43,26.43,7300.0,20.8377,20.8456,20.822,20.822,7300.0
2011-12-29 09:50:00,26.42,26.44,26.41,26.44,5600.0,20.8141,20.8298,20.8062,20.8298,5600.0
2011-12-29 09:55:00,26.41,26.41,26.38,26.39,5300.0,20.8062,20.8062,20.7826,20.7904,5300.0
2011-12-29 10:00:00,26.39,26.42,26.39,26.41,7300.0,20.7904,20.8141,20.7904,20.8062,7300.0
2011-12-29 10:05:00,26.41,26.46,26.41,26.46,13600.0,20.8062,20.8456,20.8062,20.8456,13600.0
2011-12-29 10:10:00,26.46,26.46,26.45,26.45,5600.0,20.8456,20.8456,20.8377,20.8377,5600.0
2011-12-29 10:15:00,26.45,26.46,26.42,26.42,5900.0,20.8377,20.8456,20.8141,20.8141,5900.0
2011-12-29 10:20:00,26.42,26.42,26.39,26.39,8300.0,20.8141,20.8141,20.7904,20.7904,8300.0
2011-12-29 10:25:00,26.39,26.48,26.39,26.48,9100.0,20.7904,20.8613,20.7904,20.8613,9100.0
2011-12-29 10:30:00,26.48,26.49,26.47,26.48,2100.0,20.8613,20.8692,20.8535,20.8613,2100.0
2011-12-29 10:35:00,26.48,26.5,26.48,26.48,6200.0,20.8613,20.8771,20.8613,20.8613,6200.0
2011-12-29 10:40:00,26.48,26.49,26.45,26.46,9300.0,20.8613,20.8692,20.8377,20.8456,9300.0
2011-12-29 10:45:00,26.46,26.47,26.45,26.47,4600.0,20.8456,20.8535,20.8377,20.8535,4600.0
2011-12-29 10:50:00,26.47,26.5,26.46,26.48,5200.0,20.8535,20.8771,20.8456,20.8613,5200.0
2011-12-29 10:55:00,26.48,26.49,26.47,26.48,5500.0,20.8613,20.8692,20.8535,20.8613,5500.0
2011-12-29 11:00:00,26.48,26.48,26.47,26.48,7000.0,20.8613,20.8613,20.8535,20.8613,7000.0
2011-12-29 11:05:00,26.48,26.48,26.42,26.42,8200.0,20.8613,20.8613,20.8141,20.8141,8200.0
2011-12-29 11:10:00,26.43,26.44,26.41,26.43,8500.0,20.822,20.8298,20.8062,20.822,8500.0
2011-12-29 11:15:00,26.43,26.44,26.38,26.39,668800.0,20.822,20.8298,20.7826,20.7904,668800.0
2011-12-29 11:20:00,26.38,26.41,26.38,26.41,4200.0,20.7826,20.8062,20.7826,20.8062,4200.0
2011-12-29 11:25:00,26.41,26.45,26.41,26.44,6700.0,20.8062,20.8377,20.8062,20.8298,6700.0
2011-12-29 11:30:00,26.44,26.52,26.44,26.51,5000.0,20.8298,20.8929,20.8298,20.885,5000.0
2011-12-29 11:35:00,26.52,26.54,26.52,26.54,4500.0,20.8929,20.9086,20.8929,20.9086,4500.0
2011-12-29 11:40:00,26.55,26.58,26.55,26.57,6900.0,20.9165,20.9401,20.9165,20.9322,6900.0
2011-12-29 11:45:00,26.57,26.57,26.54,26.54,3800.0,20.9322,20.9322,20.9086,20.9086,3800.0
2011-12-29 11:50:00,26.55,26.56,26.54,26.55,7500.0,20.9165,20.9244,20.9086,20.9165,7500.0
2011-12-29 11:55:00,26.55,26.57,26.55,26.56,6600.0,20.9165,20.9322,20.9165,20.9244,6600.0
2011-12-29 12:00:00,26.56,26.56,26.52,26.52,10300.0,20.9244,20.9244,20.8929,20.8929,10300.0
2011-12-29 12:05:00,26.52,26.52,26.49,26.5,4700.0,20.8929,20.8929,20.8692,20.8771,4700.0
2011-12-29 12:10:00,26.5,26.5,26.49,26.49,5500.0,20.8771,20.8771,20.8692,20.8692,5500.0
2011-12-29 12:15:00,26.48,26.49,26.47,26.47,4100.0,20.8613,20.8692,20.8535,20.8535,4100.0
2011-12-29 12:20:00,26.48,26.49,26.47,26.48,4500.0,20.8613,20.8692,20.8535,20.8613,4500.0
2011-12-29 12:25:00,26.48,26.49,26.48,26.48,3000.0,20.8613,20.8692,20.8613,20.8613,3000.0
2011-12-29 12:30:00,26.48,26.48,26.46,26.46,3700.0,20.8613,20.8613,20.8456,20.8456,3700.0
2011-12-29 12:35:00,26.46,26.47,26.45,26.46,5100.0,20.8456,20.8535,20.8377,20.8456,5100.0
2011-12-29 12:40:00,26.46,26.46,26.45,26.45,2300.0,20.8456,20.8456,20.8377,20.8377,2300.0
2011-12-29 12:45:00,26.46,26.47,26.46,26.46,4000.0,20.8456,20.8535,20.8456,20.8456,4000.0
2011-12-29 12:50:00,26.47,26.47,26.46,26.47,400.0,20.8535,20.8535,20.8456,20.8535,400.0
2011-12-29 12:55:00,26.46,26.47,26.46,26.47,500.0,20.8456,20.8535,20.8456,20.8535,500.0
2011-12-29 13:00:00,26.47,26.5,26.46,26.49,6400.0,20.8535,20.8771,20.8456,20.8692,6400.0
2011-12-29 13:05:00,26.5,26.53,26.49,26.53,4600.0,20.8771,20.9007,20.8692,20.9007,4600.0
2011-12-29 13:10:00,26.52,26.55,26.52,26.54,4600.0,20.8929,20.9165,20.8929,20.9086,4600.0
2011-12-29 13:15:00,26.53,26.53,26.46,26.46,5900.0,20.9007,20.9007,20.8456,20.8456,5900.0
2011-12-29 13:20:00,26.46,26.47,26.45,26.45,2200.0,20.8456,20.8535,20.8377,20.8377,2200.0
2011-12-29 13:25:00,26.44,26.47,26.44,26.46,7700.0,20.8298,20.8535,20.8298,20.8456,7700.0
2011-12-29 13:30:00,26.47,26.47,26.46,26.47,1100.0,20.8535,20.8535,20.8456,20.8535,1100.0
2011-12-29 13:35:00,26.47,26.48,26.46,26.48,1600.0,20.8535,20.8613,20.8456,20.8613,1600.0
2011-12-29 13:40:00,26.48,26.51,26.46,26.47,6400.0,20.8613,20.885,20.8456,20.8535,6400.0
2011-12-29 13:45:00,26.47,26.48,26.46,26.48,2100.0,20.8535,20.8613,20.8456,20.8613,2100.0
2011-12-29 13:50:00,26.48,26.5,26.48,26.49,2400.0,20.8613,20.8771,20.8613,20.8692,2400.0
2011-12-29 13:55:00,26.5,26.5,26.49,26.5,600.0,20.8771,20.8771,20.8692,20.8771,600.0
2011-12-29 14:00:00,26.5,26.51,26.5,26.51,1200.0,20.8771,20.885,20.8771,20.885,1200.0
2011-12-29 14:05:00,26.51,26.51,26.51,26.51,900.0,20.885,20.885,20.885,20.885,900.0
2011-12-29 14:10:00,26.52,26.52,26.51,26.52,400.0,20.8929,20.8929,20.885,20.8929,400.0
2011-12-29 14:15:00,26.51,26.52,26.51,26.52,300.0,20.885,20.8929,20.885,20.8929,300.0
2011-12-29 14:20:00,26.51,26.52,26.51,26.51,1000.0,20.885,20.8929,20.885,20.885,1000.0
2011-12-29 14:25:00,26.51,26.52,26.51,26.51,700.0,20.885,20.8929,20.885,20.885,700.0
2011-12-29 14:30:00,26.51,26.52,26.51,26.51,400.0,20.885,20.8929,20.885,20.885,400.0
2011-12-29 14:35:00,26.51,26.52,26.51,26.52,1100.0,20.885,20.8929,20.885,20.8929,1100.0
2011-12-29 14:40:00,26.51,26.52,26.51,26.51,1200.0,20.885,20.8929,20.885,20.885,1200.0
2011-12-29 14:45:00,26.51,26.52,26.51,26.52,2000.0,20.885,20.8929,20.885,20.8929,2000.0
2011-12-29 14:50:00,26.51,26.52,26.5,26.5,6100.0,20.885,20.8929,20.8771,20.8771,6100.0
2011-12-29 14:55:00,26.51,26.51,26.5,26.5,1700.0,20.885,20.885,20.8771,20.8771,1700.0
2011-12-29 15:00:00,26.51,26.52,26.5,26.51,9300.0,20.885,20.8929,20.8771,20.885,9300.0
2011-12-29 15:05:00,26.52,26.54,26.51,26.52,11500.0,20.8929,20.9086,20.885,20.8929,11500.0
2011-12-29 15:10:00,26.53,26.55,26.53,26.55,3600.0,20.9007,20.9165,20.9007,20.9165,3600.0
2011-12-29 15:15:00,26.55,26.58,26.55,26.57,5700.0,20.9165,20.9401,20.9165,20.9322,5700.0
2011-12-29 15:20:00,26.57,26.57,26.54,26.55,8500.0,20.9322,20.9322,20.9086,20.9165,8500.0
2011-12-29 15:25:00,26.56,26.56,26.52,26.54,8100.0,20.9244,20.9244,20.8929,20.9086,8100.0
2011-12-29 15:30:00,26.53,26.54,26.52,26.53,5100.0,20.9007,20.9086,20.8929,20.9007,5100.0
2011-12-29 15:35:00,26.53,26.53,26.52,26.53,2900.0,20.9007,20.9007,20.8929,20.9007,2900.0
2011-12-29 15:40:00,26.53,26.56,26.52,26.56,19400.0,20.9007,20.9244,20.8929,20.9244,19400.0
2011-12-29 15:45:00,26.56,26.57,26.53,26.53,22500.0,20.9244,20.9322,20.9007,20.9007,22500.0
2011-12-29 15:50:00,26.53,26.55,26.53,26.54,20300.0,20.9007,20.9165,20.9007,20.9086,20300.0
2011-12-29 15:55:00,26.54,26.58,26.52,26.54,99400.0,20.9086,20.9401,20.8929,20.9086,99400.0
2011-12-30 09:30:00,26.48,26.55,26.45,26.52,14400.0,20.8613,20.9165,20.8377,20.8929,14400.0
2011-12-30 09:35:00,26.54,26.63,26.53,26.58,11700.0,20.9086,20.9795,20.9007,20.9401,11700.0
2011-12-30 09:40:00,26.57,26.57,26.52,26.52,4900.0,20.9322,20.9322,20.8929,20.8929,4900.0
2011-12-30 09:45:00,26.52,26.57,26.52,26.57,6200.0,20.8929,20.9322,20.8929,20.9322,6200.0
2011-12-30 09:50:00,26.57,26.66,26.57,26.66,13900.0,20.9322,21.0032,20.9322,21.0032,13900.0
2011-12-30 09:55:00,26.67,26.69,26.62,26.64,9000.0,21.011,21.0268,20.9716,20.9874,9000.0
2011-12-30 10:00:00,26.64,26.69,26.63,26.69,8000.0,20.9874,21.0268,20.9795,21.0268,8000.0
2011-12-30 10:05:00,26.69,26.7,26.62,26.62,9600.0,21.0268,21.0347,20.9716,20.9716,9600.0
2011-12-30 10:10:00,26.61,26.63,26.6,26.63,9400.0,20.9638,20.9795,20.9559,20.9795,9400.0
2011-12-30 10:15:00,26.64,26.64,26.6,26.6,9900.0,20.9874,20.9874,20.9559,20.9559,9900.0
2011-12-30 10:20:00,26.61,26.62,26.6,26.62,6300.0,20.9638,20.9716,20.9559,20.9716,6300.0
2011-12-30 10:25:00,26.61,26.62,26.61,26.62,1900.0,20.9638,20.9716,20.9638,20.9716,1900.0
2011-12-30 10:30:00,26.61,26.62,26.6,26.6,4200.0,20.9638,20.9716,20.9559,20.9559,4200.0
2011-12-30 10:35:00,26.6,26.61,26.6,26.61,800.0,20.9559,20.9638,20.9559,20.9638,800.0
2011-12-30 10:40:00,26.6,26.64,26.6,26.61,15400.0,20.9559,20.9874,20.9559,20.9638,15400.0
2011-12-30 10:45:00,26.61,26.61,26.6,26.61,2700.0,20.9638,20.9638,20.9559,20.9638,2700.0
2011-12-30 10:50:00,26.61,26.66,26.61,26.66,3500.0,20.9638,21.0032,20.9638,21.0032,3500.0
2011-12-30 10:55:00,26.67,26.69,26.67,26.69,3800.0,21.011,21.0268,21.011,21.0268,3800.0
2011-12-30 11:00:00,26.7,26.71,26.66,26.66,14300.0,21.0347,21.0425,21.0032,21.0032,14300.0
2011-12-30 11:05:00,26.66,26.66,26.62,26.62,4000.0,21.0032,21.0032,20.9716,20.9716,4000.0
2011-12-30 11:10:00,26.62,26.62,26.6,26.6,10100.0,20.9716,20.9716,20.9559,20.9559,10100.0
2011-12-30 11:15:00,26.6,26.61,26.6,26.61,1600.0,20.9559,20.9638,20.9559,20.9638,1600.0
2011-12-30 11:20:00,26.6,26.66,26.6,26.65,18300.0,20.9559,21.0032,20.9559,20.9953,18300.0
2011-12-30 11:25:00,26.65,26.66,26.64,26.66,4200.0,20.9953,21.0032,20.9874,21.0032,4200.0
2011-12-30 11:30:00,26.66,26.68,26.66,26.67,2900.0,21.0032,21.0189,21.0032,21.011,2900.0
2011-12-30 11:35:00,26.68,26.71,26.67,26.68,15400.0,21.0189,21.0425,21.011,21.0189,15400.0
2011-12-30 11:40:00,26.68,26.68,26.66,26.68,7000.0,21.0189,21.0189,21.0032,21.0189,7000.0
2011-12-30 11:45:00,26.68,26.69,26.68,26.69,1700.0,21.0189,21.0268,21.0189,21.0268,1700.0
2011-12-30 11:50:00,26.69,26.69,26.68,26.69,3300.0,21.0268,21.0268,21.0189,21.0268,3300.0
2011-12-30 11:55:00,26.69,26.69,26.66,26.67,14700.0,21.0268,21.0268,21.0032,21.011,14700.0
2011-12-30 12:00:00,26.67,26.68,26.65,26.65,9800.0,21.011,21.0189,20.9953,20.9953,9800.0
2011-12-30 12:05:00,26.64,26.65,26.62,26.64,11400.0,20.9874,20.9953,20.9716,20.9874,11400.0
2011-12-30 12:10:00,26.63,26.64,26.62,26.63,2600.0,20.9795,20.9874,20.9716,20.9795,2600.0
2011-12-30 12:15:00,26.63,26.65,26.63,26.64,5300.0,20.9795,20.9953,20.9795,20.9874,5300.0
2011-12-30 12:20:00,26.65,26.65,26.64,26.65,4400.0,20.9953,20.9953,20.9874,20.9953,4400.0
2011-12-30 12:25:00,26.65,26.65,26.64,26.65,7600.0,20.9953,20.9953,20.9874,20.9953,7600.0
2011-12-30 12:30:00,26.65,26.65,26.64,26.65,2300.0,20.9953,20.9953,20.9874,20.9953,2300.0
2011-12-30 12:35:00,26.65,26.65,26.65,26.65,500.0,20.9953,20.9953,20.9953,20.9953,500.0
2011-12-30 12:40:00,26.65,26.65,26.64,26.65,800.0,20.9953,20.9953,20.9874,20.9953,800.0
2011-12-30 12:45:00,26.65,26.65,26.64,26.64,7300.0,20.9953,20.9953,20.9874,20.9874,7300.0
2011-12-30 12:50:00,26.64,26.64,26.59,26.59,4700.0,20.9874,20.9874,20.948,20.948,4700.0
2011-12-30 12:55:00,26.6,26.6,26.6,26.6,700.0,20.9559,20.9559,20.9559,20.9559,700.0
2011-12-30 13:00:00,26.6,26.6,26.6,26.6,300.0,20.9559,20.9559,20.9559,20.9559,300.0
2011-12-30 13:05:00,26.6,26.6,26.59,26.59,1800.0,20.9559,20.9559,20.948,20.948,1800.0
2011-12-30 13:10:00,26.59,26.6,26.59,26.6,10000.0,20.948,20.9559,20.948,20.9559,10000.0
2011-12-30 13:15:00,26.6,26.6,26.54,26.55,13700.0,20.9559,20.9559,20.9086,20.9165,13700.0
2011-12-30 13:20:00,26.54,26.54,26.53,26.54,1000.0,20.9086,20.9086,20.9007,20.9086,1000.0
2011-12-30 13:25:00,26.54,26.54,26.53,26.53,2500.0,20.9086,20.9086,20.9007,20.9007,2500.0
2011-12-30 13:30:00,26.54,26.54,26.53,26.53,15500.0,20.9086,20.9086,20.9007,20.9007,15500.0
2011-12-30 13:35:00,26.53,26.53,26.52,26.53,2200.0,20.9007,20.9007,20.8929,20.9007,2200.0
2011-12-30 13:40:00,26.52,26.55,26.52,26.55,18500.0,20.8929,20.9165,20.8929,20.9165,18500.0
2011-12-30 13:45:00,26.56,26.56,26.55,26.55,3500.0,20.9244,20.9244,20.9165,20.9165,3500.0
2011-12-30 13:50:00,26.55,26.56,26.53,26.53,19200.0,20.9165,20.9244,20.9007,20.9007,19200.0
2011-12-30 13:55:00,26.53,26.53,26.52,26.53,1800.0,20.9007,20.9007,20.8929,20.9007,1800.0
2011-12-30 14:00:00,26.52,26.53,26.51,26.52,6100.0,20.8929,20.9007,20.885,20.8929,6100.0
2011-12-30 14:05:00,26.52,26.54,26.51,26.54,5000.0,20.8929,20.9086,20.885,20.9086,5000.0
2011-12-30 14:10:00,26.54,26.55,26.54,26.55,2100.0,20.9086,20.9165,20.9086,20.9165,2100.0
2011-12-30 14:15:00,26.55,26.55,26.54,26.55,2000.0,20.9165,20.9165,20.9086,20.9165,2000.0
2011-12-30 14:20:00,26.54,26.55,26.47,26.48,18300.0,20.9086,20.9165,20.8535,20.8613,18300.0
2011-12-30 14:25:00,26.49,26.49,26.48,26.49,1900.0,20.8692,20.8692,20.8613,20.8692,1900.0
2011-12-30 14:30:00,26.5,26.54,26.5,26.52,24200.0,20.8771,20.9086,20.8771,20.8929,24200.0
2011-12-30 14:35:00,26.51,26.52,26.51,26.52,1300.0,20.885,20.8929,20.885,20.8929,1300.0
2011-12-30 14:40:00,26.52,26.53,26.5,26.51,7900.0,20.8929,20.9007,20.8771,20.885,7900.0
2011-12-30 14:45:00,26.5,26.51,26.5,26.51,2700.0,20.8771,20.885,20.8771,20.885,2700.0
2011-12-30 14:50:00,26.51,26.53,26.51,26.53,3700.0,20.885,20.9007,20.885,20.9007,3700.0
2011-12-30 14:55:00,26.52,26.54,26.52,26.54,3400.0,20.8929,20.9086,20.8929,20.9086,3400.0
2011-12-30 15:00:00,26.54,26.57,26.54,26.57,18700.0,20.9086,20.9322,20.9086,20.9322,18700.0
2011-12-30 15:05:00,26.56,26.59,26.56,26.58,10000.0,20.9244,20.948,20.9244,20.9401,10000.0
2011-12-30 15:10:00,26.58,26.59,26.57,26.58,4100.0,20.9401,20.948,20.9322,20.9401,4100.0
2011-12-30 15:15:00,26.59,26.61,26.58,26.61,9100.0,20.948,20.9638,20.9401,20.9638,9100.0
2011-12-30 15:20:00,26.62,26.65,26.61,26.64,11700.0,20.9716,20.9953,20.9638,20.9874,11700.0
2011-12-30 15:25:00,26.65,26.65,26.61,26.64,29500.0,20.9953,20.9953,20.9638,20.9874,29500.0
2011-12-30 15:30:00,26.64,26.65,26.63,26.64,15100.0,20.9874,20.9953,20.9795,20.9874,15100.0
2011-12-30 15:35:00,26.65,26.65,26.64,26.64,5600.0,20.9953,20.9953,20.9874,20.9874,5600.0
2011-12-30 15:40:00,26.64,26.68,26.64,26.68,22000.0,20.9874,21.0189,20.9874,21.0189,22000.0
2011-12-30 15:45:00,26.67,26.68,26.61,26.61,51500.0,21.011,21.0189,20.9638,20.9638,51500.0
2011-12-30 15:50:00,26.62,26.62,26.61,26.62,16400.0,20.9716,20.9716,20.9638,20.9716,16400.0
2011-12-30 15:55:00,26.61,26.63,26.56,26.57,134300.0,20.9638,20.9795,20.9244,20.9322,134300.0
2012-01-03 09:30:00,27.06,27.11,27.0,27.07,36500.0,21.3183,21.3577,21.271,21.3262,36500.0
2012-01-03 09:35:00,27.08,27.08,26.99,27.01,16800.0,21.334,21.334,21.2631,21.2789,16800.0
2012-01-03 09:40:00,27.01,27.02,26.95,26.96,13900.0,21.2789,21.2868,21.2316,21.2395,13900.0
2012-01-03 09:45:00,26.97,26.98,26.93,26.98,14500.0,21.2474,21.2553,21.2159,21.2553,14500.0
2012-01-03 09:50:00,26.98,26.98,26.96,26.96,12000.0,21.2553,21.2553,21.2395,21.2395,12000.0
2012-01-03 09:55:00,26.96,26.96,26.93,26.93,18300.0,21.2395,21.2395,21.2159,21.2159,18300.0
2012-01-03 10:00:00,26.94,27.02,26.92,27.01,23200.0,21.2237,21.2868,21.208,21.2789,23200.0
2012-01-03 10:05:00,27.01,27.03,27.0,27.01,18100.0,21.2789,21.2946,21.271,21.2789,18100.0
2012-01-03 10:10:00,27.01,27.02,27.0,27.0,8700.0,21.2789,21.2868,21.271,21.271,8700.0
2012-01-03 10:15:00,27.0,27.03,27.0,27.02,16600.0,21.271,21.2946,21.271,21.2868,16600.0
2012-01-03 10:20:00,27.03,27.03,26.99,26.99,15800.0,21.2946,21.2946,21.2631,21.2631,15800.0
2012-01-03 10:25:00,26.99,27.0,26.96,26.97,16900.0,21.2631,21.271,21.2395,21.2474,16900.0
2012-01-03 10:30:00,26.96,26.97,26.94,26.94,10100.0,21.2395,21.2474,21.2237,21.2237,10100.0
2012-01-03 10:35:00,26.94,26.95,26.94,26.95,7000.0,21.2237,21.2316,21.2237,21.2316,7000.0
2012-01-03 10:40:00,26.95,27.02,26.94,27.02,20500.0,21.2316,21.2868,21.2237,21.2868,20500.0
2012-01-03 10:45:00,27.01,27.03,27.01,27.03,8800.0,21.2789,21.2946,21.2789,21.2946,8800.0
2012-01-03 10:50:00,27.03,27.07,27.02,27.06,15200.0,21.2946,21.3262,21.2868,21.3183,15200.0
2012-01-03 10:55:00,27.07,27.08,27.06,27.07,13300.0,21.3262,21.334,21.3183,21.3262,13300.0
2012-01-03 11:00:00,27.07,27.07,27.05,27.05,7400.0,21.3262,21.3262,21.3104,21.3104,7400.0
2012-01-03 11:05:00,27.05,27.06,27.04,27.05,13600.0,21.3104,21.3183,21.3025,21.3104,13600.0
2012-01-03 11:10:00,27.05,27.05,27.04,27.05,14900.0,21.3104,21.3104,21.3025,21.3104,14900.0
2012-01-03 11:15:00,27.04,27.05,27.01,27.01,14300.0,21.3025,21.3104,21.2789,21.2789,14300.0
2012-01-03 11:20:00,27.01,27.01,26.99,26.99,9600.0,21.2789,21.2789,21.2631,21.2631,9600.0
2012-01-03 11:25:00,26.99,27.01,26.99,27.0,12800.0,21.2631,21.2789,21.2631,21.271,12800.0
2012-01-03 11:30:00,27.0,27.02,27.0,27.01,7700.0,21.271,21.2868,21.271,21.2789,7700.0
2012-01-03 11:35:00,27.01,27.01,26.96,26.97,19700.0,21.2789,21.2789,21.2395,21.2474,19700.0
2012-01-03 11:40:00,26.97,26.97,26.91,26.91,11400.0,21.2474,21.2474,21.2001,21.2001,11400.0
2012-01-03 11:45:00,26.91,26.92,26.85,26.86,17700.0,21.2001,21.208,21.1528,21.1607,17700.0
2012-01-03 11:50:00,26.85,26.89,26.85,26.89,13000.0,21.1528,21.1843,21.1528,21.1843,13000.0
2012-01-03 11:55:00,26.89,26.93,26.89,26.92,12300.0,21.1843,21.2159,21.1843,21.208,12300.0
2012-01-03 12:00:00,26.92,26.92,26.89,26.89,8300.0,21.208,21.208,21.1843,21.1843,8300.0
2012-01-03 12:05:00,26.9,26.94,26.89,26.94,9900.0,21.1922,21.2237,21.1843,21.2237,9900.0
2012-01-03 12:10:00,26.94,26.95,26.94,26.95,9300.0,21.2237,21.2316,21.2237,21.2316,9300.0
2012-01-03 12:15:00,26.95,26.96,26.94,26.96,6900.0,21.2316,21.2395,21.2237,21.2395,6900.0
2012-01-03 12:20:00,26.97,26.98,26.97,26.98,6400.0,21.2474,21.2553,21.2474,21.2553,6400.0
2012-01-03 12:25:00,26.98,26.98,26.95,26.96,11700.0,21.2553,21.2553,21.2316,21.2395,11700.0
2012-01-03 12:30:00,26.96,26.96,26.89,26.89,8100.0,21.2395,21.2395,21.1843,21.1843,8100.0
2012-01-03 12:35:00,26.89,26.89,26.84,26.84,6100.0,21.1843,21.1843,21.145,21.145,6100.0
2012-01-03 12:40:00,26.83,26.85,26.83,26.85,10000.0,21.1371,21.1528,21.1371,21.1528,10000.0
2012-01-03 12:45:00,26.86,26.86,26.82,26.83,8200.0,21.1607,21.1607,21.1292,21.1371,8200.0
2012-01-03 12:50:00,26.82,26.84,26.82,26.82,15000.0,21.1292,21.145,21.1292,21.1292,15000.0
2012-01-03 12:55:00,26.83,26.83,26.8,26.82,13300.0,21.1371,21.1371,21.1134,21.1292,13300.0
2012-01-03 13:00:00,26.82,26.87,26.82,26.84,12900.0,21.1292,21.1686,21.1292,21.145,12900.0
2012-01-03 13:05:00,26.84,26.84,26.79,26.8,10800.0,21.145,21.145,21.1056,21.1134,10800.0
2012-01-03 13:10:00,26.8,26.8,26.79,26.79,4400.0,21.1134,21.1134,21.1056,21.1056,4400.0
2012-01-03 13:15:00,26.79,26.86,26.79,26.86,6500.0,21.1056,21.1607,21.1056,21.1607,6500.0
2012-01-03 13:20:00,26.87,26.87,26.85,26.86,7300.0,21.1686,21.1686,21.1528,21.1607,7300.0
2012-01-03 13:25:00,26.86,26.88,26.84,26.85,21600.0,21.1607,21.1765,21.145,21.1528,21600.0
2012-01-03 13:30:00,26.85,26.85,26.83,26.84,4900.0,21.1528,21.1528,21.1371,21.145,4900.0
2012-01-03 13:35:00,26.85,26.85,26.82,26.82,15100.0,21.1528,21.1528,21.1292,21.1292,15100.0
2012-01-03 13:40:00,26.82,26.85,26.82,26.84,11300.0,21.1292,21.1528,21.1292,21.145,11300.0
2012-01-03 13:45:00,26.85,26.86,26.84,26.85,9100.0,21.1528,21.1607,21.145,21.1528,9100.0
2012-01-03 13:50:00,26.86,26.86,26.85,26.86,8900.0,21.1607,21.1607,21.1528,21.1607,8900.0
2012-01-03 13:55:00,26.86,26.86,26.85,26.86,10300.0,21.1607,21.1607,21.1528,21.1607,10300.0
2012-01-03 14:00:00,26.85,26.86,26.84,26.85,7600.0,21.1528,21.1607,21.145,21.1528,7600.0
2012-01-03 14:05:00,26.85,26.86,26.85,26.85,4200.0,21.1528,21.1607,21.1528,21.1528,4200.0
2012-01-03 14:10:00,26.86,26.86,26.85,26.86,5700.0,21.1607,21.1607,21.1528,21.1607,5700.0
2012-01-03 14:15:00,26.86,26.86,26.83,26.83,15700.0,21.1607,21.1607,21.1371,21.1371,15700.0
2012-01-03 14:20:00,26.84,26.84,26.83,26.83,5200.0,21.145,21.145,21.1371,21.1371,5200.0
2012-01-03 14:25:00,26.83,26.85,26.83,26.84,15300.0,21.1371,21.1528,21.1371,21.145,15300.0
2012-01-03 14:30:00,26.85,26.87,26.85,26.87,22200.0,21.1528,21.1686,21.1528,21.1686,22200.0
2012-01-03 14:35:00,26.87,26.9,26.84,26.84,20000.0,21.1686,21.1922,21.145,21.145,20000.0
2012-01-03 14:40:00,26.84,26.88,26.82,26.88,18600.0,21.145,21.1765,21.1292,21.1765,18600.0
2012-01-03 14:45:00,26.88,26.89,26.86,26.87,11000.0,21.1765,21.1843,21.1607,21.1686,11000.0
2012-01-03 14:50:00,26.87,26.87,26.86,26.87,7700.0,21.1686,21.1686,21.1607,21.1686,7700.0
2012-01-03 14:55:00,26.87,26.89,26.87,26.88,24500.0,21.1686,21.1843,21.1686,21.1765,24500.0
2012-01-03 15:00:00,26.88,26.88,26.81,26.81,29200.0,21.1765,21.1765,21.1213,21.1213,29200.0
2012-01-03 15:05:00,26.81,26.82,26.8,26.8,22700.0,21.1213,21.1292,21.1134,21.1134,22700.0
2012-01-03 15:10:00,26.8,26.81,26.78,26.78,27300.0,21.1134,21.1213,21.0977,21.0977,27300.0
2012-01-03 15:15:00,26.79,26.79,26.76,26.77,46600.0,21.1056,21.1056,21.0819,21.0898,46600.0
2012-01-03 15:20:00,26.78,26.78,26.69,26.69,39500.0,21.0977,21.0977,21.0268,21.0268,39500.0
2012-01-03 15:25:00,26.69,26.71,26.68,26.7,22600.0,21.0268,21.0425,21.0189,21.0347,22600.0
2012-01-03 15:30:00,26.7,26.74,26.7,26.74,79700.0,21.0347,21.0662,21.0347,21.0662,79700.0
2012-01-03 15:35:00,26.74,26.74,26.66,26.67,45100.0,21.0662,21.0662,21.0032,21.011,45100.0
2012-01-03 15:40:00,26.67,26.71,26.66,26.71,51600.0,21.011,21.0425,21.0032,21.0425,51600.0
2012-01-03 15:45:00,26.71,26.76,26.71,26.76,68500.0,21.0425,21.0819,21.0425,21.0819,68500.0
2012-01-03 15:50:00,26.76,26.76,26.69,26.7,60200.0,21.0819,21.0819,21.0268,21.0347,60200.0
2012-01-03 15:55:00,26.7,26.72,26.66,26.69,176600.0,21.0347,21.0504,21.0032,21.0268,176600.0
2012-01-04 09:30:00,26.62,26.75,26.6,26.74,14200.0,20.9716,21.0741,20.9559,21.0662,14200.0
2012-01-04 09:35:00,26.73,26.74,26.66,26.72,18700.0,21.0583,21.0662,21.0032,21.0504,18700.0
2012-01-04 09:40:00,26.72,26.74,26.68,26.72,20300.0,21.0504,21.0662,21.0189,21.0504,20300.0
2012-01-04 09:45:00,26.73,26.73,26.66,26.7,16600.0,21.0583,21.0583,21.0032,21.0347,16600.0
2012-01-04 09:50:00,26.7,26.71,26.67,26.68,15300.0,21.0347,21.0425,21.011,21.0189,15300.0
2012-01-04 09:55:00,26.68,26.71,26.65,26.66,14100.0,21.0189,21.0425,20.9953,21.0032,14100.0
2012-01-04 10:00:00,26.66,26.66,26.59,26.6,27000.0,21.0032,21.0032,20.948,20.9559,27000.0
2012-01-04 10:05:00,26.6,26.6,26.55,26.55,16800.0,20.9559,20.9559,20.9165,20.9165,16800.0
2012-01-04 10:10:00,26.55,26.55,26.52,26.53,20500.0,20.9165,20.9165,20.8929,20.9007,20500.0
2012-01-04 10:15:00,26.52,26.55,26.52,26.54,16200.0,20.8929,20.9165,20.8929,20.9086,16200.0
2012-01-04 10:20:00,26.54,26.55,26.54,26.54,11400.0,20.9086,20.9165,20.9086,20.9086,11400.0
2012-01-04 10:25:00,26.54,26.55,26.51,26.51,14600.0,20.9086,20.9165,20.885,20.885,14600.0
2012-01-04 10:30:00,26.5,26.5,26.45,26.46,30700.0,20.8771,20.8771,20.8377,20.8456,30700.0
2012-01-04 10:35:00,26.46,26.46,26.39,26.4,14500.0,20.8456,20.8456,20.7904,20.7983,14500.0
2012-01-04 10:40:00,26.4,26.4,26.31,26.36,94500.0,20.7983,20.7983,20.7274,20.7668,94500.0
2012-01-04 10:45:00,26.35,26.39,26.32,26.39,174900.0,20.7589,20.7904,20.7353,20.7904,174900.0
2012-01-04 10:50:00,26.39,26.49,26.39,26.48,11200.0,20.7904,20.8692,20.7904,20.8613,11200.0
2012-01-04 10:55:00,26.49,26.53,26.48,26.49,39900.0,20.8692,20.9007,20.8613,20.8692,39900.0
2012-01-04 11:00:00,26.48,26.56,26.48,26.56,16700.0,20.8613,20.9244,20.8613,20.9244,16700.0
2012-01-04 11:05:00,26.55,26.61,26.55,26.59,13200.0,20.9165,20.9638,20.9165,20.948,13200.0
2012-01-04 11:10:00,26.6,26.61,26.6,26.6,24000.0,20.9559,20.9638,20.9559,20.9559,24000.0
2012-01-04 11:15:00,26.6,26.61,26.6,26.6,2500.0,20.9559,20.9638,20.9559,20.9559,2500.0
2012-01-04 11:20:00,26.6,26.61,26.57,26.58,11000.0,20.9559,20.9638,20.9322,20.9401,11000.0
2012-01-04 11:25:00,26.58,26.58,26.55,26.56,13600.0,20.9401,20.9401,20.9165,20.9244,13600.0
2012-01-04 11:30:00,26.56,26.57,26.54,26.55,16500.0,20.9244,20.9322,20.9086,20.9165,16500.0
2012-01-04 11:35:00,26.55,26.59,26.55,26.59,9300.0,20.9165,20.948,20.9165,20.948,9300.0
2012-01-04 11:40:00,26.6,26.6,26.59,26.6,6500.0,20.9559,20.9559,20.948,20.9559,6500.0
2012-01-04 11:45:00,26.6,26.6,26.59,26.59,5100.0,20.9559,20.9559,20.948,20.948,5100.0
2012-01-04 11:50:00,26.6,26.6,26.59,26.6,3900.0,20.9559,20.9559,20.948,20.9559,3900.0
2012-01-04 11:55:00,26.6,26.6,26.59,26.59,15000.0,20.9559,20.9559,20.948,20.948,15000.0
2012-01-04 12:00:00,26.59,26.6,26.59,26.59,7500.0,20.948,20.9559,20.948,20.948,7500.0
2012-01-04 12:05:00,26.6,26.64,26.6,26.64,15400.0,20.9559,20.9874,20.9559,20.9874,15400.0
2012-01-04 12:10:00,26.64,26.68,26.64,26.65,10600.0,20.9874,21.0189,20.9874,20.9953,10600.0
2012-01-04 12:15:00,26.66,26.66,26.65,26.66,9300.0,21.0032,21.0032,20.9953,21.0032,9300.0
2012-01-04 12:20:00,26.65,26.66,26.63,26.63,5200.0,20.9953,21.0032,20.9795,20.9795,5200.0
2012-01-04 12:25:00,26.63,26.64,26.63,26.64,10600.0,20.9795,20.9874,20.9795,20.9874,10600.0
2012-01-04 12:30:00,26.64,26.64,26.63,26.64,4300.0,20.9874,20.9874,20.9795,20.9874,4300.0
2012-01-04 12:35:00,26.63,26.63,26.61,26.62,7100.0,20.9795,20.9795,20.9638,20.9716,7100.0
2012-01-04 12:40:00,26.61,26.62,26.61,26.62,4300.0,20.9638,20.9716,20.9638,20.9716,4300.0
2012-01-04 12:45:00,26.62,26.63,26.61,26.63,6600.0,20.9716,20.9795,20.9638,20.9795,6600.0
2012-01-04 12:50:00,26.63,26.66,26.63,26.64,9300.0,20.9795,21.0032,20.9795,20.9874,9300.0
2012-01-04 12:55:00,26.64,26.67,26.64,26.67,13600.0,20.9874,21.011,20.9874,21.011,13600.0
2012-01-04 13:00:00,26.67,26.67,26.65,26.65,9200.0,21.011,21.011,20.9953,20.9953,9200.0
2012-01-04 13:05:00,26.66,26.67,26.66,26.66,4200.0,21.0032,21.011,21.0032,21.0032,4200.0
2012-01-04 13:10:00,26.66,26.68,26.66,26.68,4600.0,21.0032,21.0189,21.0032,21.0189,4600.0
2012-01-04 13:15:00,26.68,26.68,26.65,26.67,11000.0,21.0189,21.0189,20.9953,21.011,11000.0
2012-01-04 13:20:00,26.67,26.68,26.66,26.66,5400.0,21.011,21.0189,21.0032,21.0032,5400.0
2012-01-04 13:25:00,26.67,26.69,26.66,26.68,12700.0,21.011,21.0268,21.0032,21.0189,12700.0
2012-01-04 13:30:00,26.68,26.7,26.68,26.7,7700.0,21.0189,21.0347,21.0189,21.0347,7700.0
2012-01-04 13:35:00,26.7,26.71,26.69,26.69,9200.0,21.0347,21.0425,21.0268,21.0268,9200.0
2012-01-04 13:40:00,26.68,26.69,26.68,26.68,5900.0,21.0189,21.0268,21.0189,21.0189,5900.0
2012-01-04 13:45:00,26.68,26.69,26.66,26.69,13100.0,21.0189,21.0268,21.0032,21.0268,13100.0
2012-01-04 13:50:00,26.68,26.68,26.65,26.66,9100.0,21.0189,21.0189,20.9953,21.0032,9100.0
2012-01-04 13:55:00,26.66,26.66,26.64,26.64,7700.0,21.0032,21.0032,20.9874,20.9874,7700.0
2012-01-04 14:00:00,26.65,26.65,26.62,26.63,19400.0,20.9953,20.9953,20.9716,20.9795,19400.0
2012-01-04 14:05:00,26.63,26.63,26.61,26.62,12600.0,20.9795,20.9795,20.9638,20.9716,12600.0
2012-01-04 14:10:00,26.62,26.62,26.59,26.59,10400.0,20.9716,20.9716,20.948,20.948,10400.0
2012-01-04 14:15:00,26.59,26.62,26.58,26.62,13400.0,20.948,20.9716,20.9401,20.9716,13400.0
2012-01-04 14:20:00,26.63,26.63,26.61,26.62,10400.0,20.9795,20.9795,20.9638,20.9716,10400.0
2012-01-04 14:25:00,26.63,26.64,26.62,26.63,10500.0,20.9795,20.9874,20.9716,20.9795,10500.0
2012-01-04 14:30:00,26.63,26.66,26.62,26.66,11100.0,20.9795,21.0032,20.9716,21.0032,11100.0
2012-01-04 14:35:00,26.66,26.69,26.66,26.69,12100.0,21.0032,21.0268,21.0032,21.0268,12100.0
2012-01-04 14:40:00,26.69,26.7,26.68,26.7,11800.0,21.0268,21.0347,21.0189,21.0347,11800.0
2012-01-04 14:45:00,26.7,26.7,26.69,26.7,8400.0,21.0347,21.0347,21.0268,21.0347,8400.0
2012-01-04 14:50:00,26.7,26.7,26.69,26.7,17100.0,21.0347,21.0347,21.0268,21.0347,17100.0
2012-01-04 14:55:00,26.7,26.7,26.69,26.7,8200.0,21.0347,21.0347,21.0268,21.0347,8200.0
2012-01-04 15:00:00,26.7,26.7,26.69,26.7,7800.0,21.0347,21.0347,21.0268,21.0347,7800.0
2012-01-04 15:05:00,26.7,26.7,26.69,26.7,17400.0,21.0347,21.0347,21.0268,21.0347,17400.0
2012-01-04 15:10:00,26.7,26.71,26.69,26.69,24800.0,21.0347,21.0425,21.0268,21.0268,24800.0
2012-01-04 15:15:00,26.69,26.71,26.69,26.7,20500.0,21.0268,21.0425,21.0268,21.0347,20500.0
2012-01-04 15:20:00,26.7,26.7,26.69,26.7,13700.0,21.0347,21.0347,21.0268,21.0347,13700.0
2012-01-04 15:25:00,26.7,26.7,26.69,26.7,15900.0,21.0347,21.0347,21.0268,21.0347,15900.0
2012-01-04 15:30:00,26.7,26.71,26.69,26.71,23000.0,21.0347,21.0425,21.0268,21.0425,23000.0
2012-01-04 15:35:00,26.7,26.72,26.7,26.72,20800.0,21.0347,21.0504,21.0347,21.0504,20800.0
2012-01-04 15:40:00,26.72,26.76,26.71,26.75,38600.0,21.0504,21.0819,21.0425,21.0741,38600.0
2012-01-04 15:45:00,26.75,26.78,26.72,26.75,81600.0,21.0741,21.0977,21.0504,21.0741,81600.0
2012-01-04 15:50:00,26.75,26.75,26.7,26.74,64500.0,21.0741,21.0741,21.0347,21.0662,64500.0
2012-01-04 15:55:00,26.74,26.74,26.7,26.71,106300.0,21.0662,21.0662,21.0347,21.0425,106300.0
2012-01-05 09:30:00,26.56,26.66,26.56,26.66,20700.0,20.9244,21.0032,20.9244,21.0032,20700.0
2012-01-05 09:35:00,26.67,26.71,26.64,26.71,24300.0,21.011,21.0425,20.9874,21.0425,24300.0
2012-01-05 09:40:00,26.71,26.73,26.62,26.62,16200.0,21.0425,21.0583,20.9716,20.9716,16200.0
2012-01-05 09:45:00,26.61,26.62,26.59,26.62,18400.0,20.9638,20.9716,20.948,20.9716,18400.0
2012-01-05 09:50:00,26.63,26.71,26.63,26.71,9300.0,20.9795,21.0425,20.9795,21.0425,9300.0
2012-01-05 09:55:00,26.7,26.73,26.7,26.72,19400.0,21.0347,21.0583,21.0347,21.0504,19400.0
2012-01-05 10:00:00,26.72,26.73,26.66,26.71,31900.0,21.0504,21.0583,21.0032,21.0425,31900.0
2012-01-05 10:05:00,26.71,26.79,26.7,26.79,22000.0,21.0425,21.1056,21.0347,21.1056,22000.0
2012-01-05 10:10:00,26.79,26.83,26.77,26.83,18500.0,21.1056,21.1371,21.0898,21.1371,18500.0
2012-01-05 10:15:00,26.84,26.94,26.84,26.94,24200.0,21.145,21.2237,21.145,21.2237,24200.0
2012-01-05 10:20:00,26.94,26.95,26.85,26.91,31200.0,21.2237,21.2316,21.1528,21.2001,31200.0
2012-01-05 10:25:00,26.91,26.94,26.91,26.93,12400.0,21.2001,21.2237,21.2001,21.2159,12400.0
2012-01-05 10:30:00,26.94,26.94,26.87,26.88,16400.0,21.2237,21.2237,21.1686,21.1765,16400.0
2012-01-05 10:35:00,26.87,26.88,26.83,26.83,10400.0,21.1686,21.1765,21.1371,21.1371,10400.0
2012-01-05 10:40:00,26.84,26.92,26.83,26.92,12500.0,21.145,21.208,21.1371,21.208,12500.0
2012-01-05 10:45:00,26.92,26.97,26.92,26.97,28000.0,21.208,21.2474,21.208,21.2474,28000.0
2012-01-05 10:50:00,26.96,26.96,26.89,26.89,14500.0,21.2395,21.2395,21.1843,21.1843,14500.0
2012-01-05 10:55:00,26.89,26.92,26.87,26.92,11500.0,21.1843,21.208,21.1686,21.208,11500.0
2012-01-05 11:00:00,26.92,26.95,26.91,26.95,18100.0,21.208,21.2316,21.2001,21.2316,18100.0
2012-01-05 11:05:00,26.95,26.95,26.91,26.91,9700.0,21.2316,21.2316,21.2001,21.2001,9700.0
2012-01-05 11:10:00,26.9,26.92,26.89,26.92,11300.0,21.1922,21.208,21.1843,21.208,11300.0
2012-01-05 11:15:00,26.92,26.94,26.92,26.93,9000.0,21.208,21.2237,21.208,21.2159,9000.0
2012-01-05 11:20:00,26.93,27.01,26.93,27.0,14600.0,21.2159,21.2789,21.2159,21.271,14600.0
2012-01-05 11:25:00,27.01,27.03,27.01,27.03,7800.0,21.2789,21.2946,21.2789,21.2946,7800.0
2012-01-05 11:30:00,27.03,27.05,27.03,27.04,7700.0,21.2946,21.3104,21.2946,21.3025,7700.0
2012-01-05 11:35:00,27.04,27.05,27.04,27.04,7700.0,21.3025,21.3104,21.3025,21.3025,7700.0
2012-01-05 11:40:00,27.05,27.1,27.04,27.1,12400.0,21.3104,21.3498,21.3025,21.3498,12400.0
2012-01-05 11:45:00,27.1,27.16,27.1,27.16,32100.0,21.3498,21.3971,21.3498,21.3971,32100.0
2012-01-05 11:50:00,27.16,27.16,27.12,27.12,18800.0,21.3971,21.3971,21.3655,21.3655,18800.0
2012-01-05 11:55:00,27.12,27.13,27.1,27.1,8200.0,21.3655,21.3734,21.3498,21.3498,8200.0
2012-01-05 12:00:00,27.11,27.12,27.07,27.08,13000.0,21.3577,21.3655,21.3262,21.334,13000.0
2012-01-05 12:05:00,27.09,27.13,27.09,27.13,9500.0,21.3419,21.3734,21.3419,21.3734,9500.0
2012-01-05 12:10:00,27.13,27.15,27.13,27.13,6500.0,21.3734,21.3892,21.3734,21.3734,6500.0
2012-01-05 12:15:00,27.13,27.16,27.12,27.16,16000.0,21.3734,21.3971,21.3655,21.3971,16000.0
2012-01-05 12:20:00,27.16,27.16,27.09,27.15,9400.0,21.3971,21.3971,21.3419,21.3892,9400.0
2012-01-05 12:25:00,27.15,27.18,27.15,27.18,10100.0,21.3892,21.4128,21.3892,21.4128,10100.0
2012-01-05 12:30:00,27.18,27.2,27.16,27.16,14800.0,21.4128,21.4286,21.3971,21.3971,14800.0
2012-01-05 12:35:00,27.15,27.16,27.11,27.11,13600.0,21.3892,21.3971,21.3577,21.3577,13600.0
2012-01-05 12:40:00,27.12,27.13,27.11,27.12,7800.0,21.3655,21.3734,21.3577,21.3655,7800.0
2012-01-05 12:45:00,27.13,27.13,27.09,27.11,27200.0,21.3734,21.3734,21.3419,21.3577,27200.0
2012-01-05 12:50:00,27.11,27.15,27.11,27.13,5900.0,21.3577,21.3892,21.3577,21.3734,5900.0
2012-01-05 12:55:00,27.13,27.17,27.13,27.15,4500.0,21.3734,21.4049,21.3734,21.3892,4500.0
2012-01-05 13:00:00,27.16,27.16,27.11,27.13,9400.0,21.3971,21.3971,21.3577,21.3734,9400.0
2012-01-05 13:05:00,27.12,27.13,27.1,27.12,4700.0,21.3655,21.3734,21.3498,21.3655,4700.0
2012-01-05 13:10:00,27.14,27.14,27.12,27.13,3300.0,21.3813,21.3813,21.3655,21.3734,3300.0
2012-01-05 13:15:00,27.13,27.14,27.13,27.14,6900.0,21.3734,21.3813,21.3734,21.3813,6900.0
2012-01-05 13:20:00,27.14,27.17,27.14,27.16,7200.0,21.3813,21.4049,21.3813,21.3971,7200.0
2012-01-05 13:25:00,27.16,27.19,27.15,27.17,6300.0,21.3971,21.4207,21.3892,21.4049,6300.0
2012-01-05 13:30:00,27.18,27.19,27.16,27.16,9100.0,21.4128,21.4207,21.3971,21.3971,9100.0
2012-01-05 13:35:00,27.16,27.17,27.15,27.15,5900.0,21.3971,21.4049,21.3892,21.3892,5900.0
2012-01-05 13:40:00,27.16,27.19,27.15,27.16,11400.0,21.3971,21.4207,21.3892,21.3971,11400.0
2012-01-05 13:45:00,27.16,27.16,27.12,27.12,21600.0,21.3971,21.3971,21.3655,21.3655,21600.0
2012-01-05 13:50:00,27.12,27.12,27.06,27.06,66900.0,21.3655,21.3655,21.3183,21.3183,66900.0
2012-01-05 13:55:00,27.07,27.07,27.05,27.06,11800.0,21.3262,21.3262,21.3104,21.3183,11800.0
2012-01-05 14:00:00,27.06,27.06,27.05,27.05,5600.0,21.3183,21.3183,21.3104,21.3104,5600.0
2012-01-05 14:05:00,27.05,27.05,27.03,27.04,11400.0,21.3104,21.3104,21.2946,21.3025,11400.0
2012-01-05 14:10:00,27.04,27.06,27.04,27.05,10400.0,21.3025,21.3183,21.3025,21.3104,10400.0
2012-01-05 14:15:00,27.04,27.04,26.99,27.0,19200.0,21.3025,21.3025,21.2631,21.271,19200.0
2012-01-05 14:20:00,27.01,27.01,27.0,27.0,3500.0,21.2789,21.2789,21.271,21.271,3500.0
2012-01-05 14:25:00,27.0,27.01,26.95,26.96,22200.0,21.271,21.2789,21.2316,21.2395,22200.0
2012-01-05 14:30:00,26.97,27.0,26.96,26.99,10400.0,21.2474,21.271,21.2395,21.2631,10400.0
2012-01-05 14:35:00,27.0,27.0,26.99,26.99,10000.0,21.271,21.271,21.2631,21.2631,10000.0
2012-01-05 14:40:00,27.0,27.0,26.99,26.99,7300.0,21.271,21.271,21.2631,21.2631,7300.0
2012-01-05 14:45:00,26.99,27.0,26.96,26.96,29000.0,21.2631,21.271,21.2395,21.2395,29000.0
2012-01-05 14:50:00,26.96,26.96,26.88,26.89,72000.0,21.2395,21.2395,21.1765,21.1843,72000.0
2012-01-05 14:55:00,26.89,26.91,26.84,26.85,45800.0,21.1843,21.2001,21.145,21.1528,45800.0
2012-01-05 15:00:00,26.85,26.97,26.85,26.96,26000.0,21.1528,21.2474,21.1528,21.2395,26000.0
2012-01-05 15:05:00,26.97,26.98,26.95,26.95,15100.0,21.2474,21.2553,21.2316,21.2316,15100.0
2012-01-05 15:10:00,26.96,26.97,26.92,26.93,17300.0,21.2395,21.2474,21.208,21.2159,17300.0
2012-01-05 15:15:00,26.93,26.96,26.92,26.95,11500.0,21.2159,21.2395,21.208,21.2316,11500.0
2012-01-05 15:20:00,26.96,26.96,26.93,26.93,24600.0,21.2395,21.2395,21.2159,21.2159,24600.0
2012-01-05 15:25:00,26.94,26.98,26.92,26.92,27800.0,21.2237,21.2553,21.208,21.208,27800.0
2012-01-05 15:30:00,26.92,26.96,26.91,26.91,30700.0,21.208,21.2395,21.2001,21.2001,30700.0
2012-01-05 15:35:00,26.9,26.94,26.9,26.94,20100.0,21.1922,21.2237,21.1922,21.2237,20100.0
2012-01-05 15:40:00,26.94,27.0,26.94,26.96,58900.0,21.2237,21.271,21.2237,21.2395,58900.0
2012-01-05 15:45:00,26.97,26.98,26.97,26.97,49600.0,21.2474,21.2553,21.2474,21.2474,49600.0
2012-01-05 15:50:00,26.96,26.96,26.9,26.91,57900.0,21.2395,21.2395,21.1922,21.2001,57900.0
2012-01-05 15:55:00,26.92,26.95,26.89,26.9,206400.0,21.208,21.2316,21.1843,21.1922,206400.0
2012-01-06 09:30:00,26.83,26.98,26.83,26.86,21100.0,21.1371,21.2553,21.1371,21.1607,21100.0
2012-01-06 09:35:00,26.85,26.9,26.83,26.83,13400.0,21.1528,21.1922,21.1371,21.1371,13400.0
2012-01-06 09:40:00,26.83,26.85,26.75,26.78,13100.0,21.1371,21.1528,21.0741,21.0977,13100.0
2012-01-06 09:45:00,26.79,26.81,26.76,26.76,18400.0,21.1056,21.1213,21.0819,21.0819,18400.0
2012-01-06 09:50:00,26.78,26.78,26.7,26.7,15000.0,21.0977,21.0977,21.0347,21.0347,15000.0
2012-01-06 09:55:00,26.7,26.76,26.7,26.72,9700.0,21.0347,21.0819,21.0347,21.0504,9700.0
2012-01-06 10:00:00,26.72,26.75,26.69,26.75,15100.0,21.0504,21.0741,21.0268,21.0741,15100.0
2012-01-06 10:05:00,26.75,26.76,26.72,26.75,8800.0,21.0741,21.0819,21.0504,21.0741,8800.0
2012-01-06 10:10:00,26.76,26.79,26.74,26.75,16800.0,21.0819,21.1056,21.0662,21.0741,16800.0
2012-01-06 10:15:00,26.75,26.78,26.75,26.77,15200.0,21.0741,21.0977,21.0741,21.0898,15200.0
2012-01-06 10:20:00,26.78,26.81,26.77,26.8,8800.0,21.0977,21.1213,21.0898,21.1134,8800.0
2012-01-06 10:25:00,26.8,26.81,26.74,26.74,16900.0,21.1134,21.1213,21.0662,21.0662,16900.0
2012-01-06 10:30:00,26.75,26.78,26.74,26.78,12000.0,21.0741,21.0977,21.0662,21.0977,12000.0
2012-01-06 10:35:00,26.79,26.81,26.77,26.77,13200.0,21.1056,21.1213,21.0898,21.0898,13200.0
2012-01-06 10:40:00,26.77,26.77,26.71,26.77,14400.0,21.0898,21.0898,21.0425,21.0898,14400.0
2012-01-06 10:45:00,26.77,26.81,26.77,26.81,10400.0,21.0898,21.1213,21.0898,21.1213,10400.0
2012-01-06 10:50:00,26.81,26.81,26.74,26.74,15000.0,21.1213,21.1213,21.0662,21.0662,15000.0
2012-01-06 10:55:00,26.75,26.75,26.69,26.69,16200.0,21.0741,21.0741,21.0268,21.0268,16200.0
2012-01-06 11:00:00,26.7,26.72,26.69,26.69,21900.0,21.0347,21.0504,21.0268,21.0268,21900.0
2012-01-06 11:05:00,26.69,26.72,26.68,26.72,17900.0,21.0268,21.0504,21.0189,21.0504,17900.0
2012-01-06 11:10:00,26.73,26.74,26.7,26.7,15200.0,21.0583,21.0662,21.0347,21.0347,15200.0
2012-01-06 11:15:00,26.71,26.75,26.71,26.75,10000.0,21.0425,21.0741,21.0425,21.0741,10000.0
2012-01-06 11:20:00,26.75,26.75,26.73,26.74,4400.0,21.0741,21.0741,21.0583,21.0662,4400.0
2012-01-06 11:25:00,26.75,26.79,26.75,26.76,15800.0,21.0741,21.1056,21.0741,21.0819,15800.0
2012-01-06 11:30:00,26.77,26.77,26.75,26.75,14200.0,21.0898,21.0898,21.0741,21.0741,14200.0
2012-01-06 11:35:00,26.76,26.77,26.75,26.77,9400.0,21.0819,21.0898,21.0741,21.0898,9400.0
2012-01-06 11:40:00,26.76,26.76,26.72,26.76,21000.0,21.0819,21.0819,21.0504,21.0819,21000.0
2012-01-06 11:45:00,26.75,26.76,26.75,26.75,13800.0,21.0741,21.0819,21.0741,21.0741,13800.0
2012-01-06 11:50:00,26.75,26.77,26.74,26.74,12200.0,21.0741,21.0898,21.0662,21.0662,12200.0
2012-01-06 11:55:00,26.75,26.75,26.74,26.75,5700.0,21.0741,21.0741,21.0662,21.0741,5700.0
2012-01-06 12:00:00,26.74,26.74,26.72,26.73,6500.0,21.0662,21.0662,21.0504,21.0583,6500.0
2012-01-06 12:05:00,26.73,26.73,26.72,26.72,10800.0,21.0583,21.0583,21.0504,21.0504,10800.0
2012-01-06 12:10:00,26.72,26.72,26.68,26.71,21000.0,21.0504,21.0504,21.0189,21.0425,21000.0
2012-01-06 12:15:00,26.72,26.72,26.68,26.69,24300.0,21.0504,21.0504,21.0189,21.0268,24300.0
2012-01-06 12:20:00,26.69,26.7,26.68,26.69,7800.0,21.0268,21.0347,21.0189,21.0268,7800.0
2012-01-06 12:25:00,26.7,26.7,26.69,26.7,10800.0,21.0347,21.0347,21.0268,21.0347,10800.0
2012-01-06 12:30:00,26.7,26.7,26.69,26.69,4600.0,21.0347,21.0347,21.0268,21.0268,4600.0
2012-01-06 12:35:00,26.7,26.71,26.69,26.69,14000.0,21.0347,21.0425,21.0268,21.0268,14000.0
2012-01-06 12:40:00,26.68,26.68,26.62,26.63,17000.0,21.0189,21.0189,20.9716,20.9795,17000.0
2012-01-06 12:45:00,26.63,26.64,26.62,26.62,11900.0,20.9795,20.9874,20.9716,20.9716,11900.0
2012-01-06 12:50:00,26.62,26.63,26.61,26.62,10000.0,20.9716,20.9795,20.9638,20.9716,10000.0
2012-01-06 12:55:00,26.63,26.64,26.61,26.62,13000.0,20.9795,20.9874,20.9638,20.9716,13000.0
2012-01-06 13:00:00,26.62,26.65,26.61,26.64,8500.0,20.9716,20.9953,20.9638,20.9874,8500.0
2012-01-06 13:05:00,26.65,26.65,26.63,26.63,11100.0,20.9953,20.9953,20.9795,20.9795,11100.0
2012-01-06 13:10:00,26.63,26.63,26.56,26.59,16700.0,20.9795,20.9795,20.9244,20.948,16700.0
2012-01-06 13:15:00,26.59,26.61,26.59,26.59,11700.0,20.948,20.9638,20.948,20.948,11700.0
2012-01-06 13:20:00,26.6,26.6,26.56,26.57,20500.0,20.9559,20.9559,20.9244,20.9322,20500.0
2012-01-06 13:25:00,26.58,26.58,26.54,26.54,15900.0,20.9401,20.9401,20.9086,20.9086,15900.0
2012-01-06 13:30:00,26.55,26.56,26.53,26.53,14700.0,20.9165,20.9244,20.9007,20.9007,14700.0
2012-01-06 13:35:00,26.53,26.55,26.53,26.55,14500.0,20.9007,20.9165,20.9007,20.9165,14500.0
2012-01-06 13:40:00,26.56,26.61,26.56,26.61,17500.0,20.9244,20.9638,20.9244,20.9638,17500.0
2012-01-06 13:45:00,26.61,26.62,26.59,26.59,11900.0,20.9638,20.9716,20.948,20.948,11900.0
2012-01-06 13:50:00,26.6,26.61,26.58,26.6,17300.0,20.9559,20.9638,20.9401,20.9559,17300.0
2012-01-06 13:55:00,26.6,26.64,26.58,26.58,18400.0,20.9559,20.9874,20.9401,20.9401,18400.0
2012-01-06 14:00:00,26.59,26.6,26.58,26.58,11200.0,20.948,20.9559,20.9401,20.9401,11200.0
2012-01-06 14:05:00,26.59,26.63,26.58,26.61,21500.0,20.948,20.9795,20.9401,20.9638,21500.0
2012-01-06 14:10:00,26.61,26.61,26.57,26.58,19300.0,20.9638,20.9638,20.9322,20.9401,19300.0
2012-01-06 14:15:00,26.58,26.58,26.57,26.58,4300.0,20.9401,20.9401,20.9322,20.9401,4300.0
2012-01-06 14:20:00,26.57,26.58,26.57,26.57,14600.0,20.9322,20.9401,20.9322,20.9322,14600.0
2012-01-06 14:25:00,26.57,26.57,26.53,26.54,32200.0,20.9322,20.9322,20.9007,20.9086,32200.0
2012-01-06 14:30:00,26.55,26.57,26.55,26.57,27200.0,20.9165,20.9322,20.9165,20.9322,27200.0
2012-01-06 14:35:00,26.56,26.57,26.53,26.53,28000.0,20.9244,20.9322,20.9007,20.9007,28000.0
2012-01-06 14:40:00,26.54,26.55,26.52,26.52,25900.0,20.9086,20.9165,20.8929,20.8929,25900.0
2012-01-06 14:45:00,26.52,26.52,26.49,26.5,21000.0,20.8929,20.8929,20.8692,20.8771,21000.0
2012-01-06 14:50:00,26.51,26.51,26.5,26.5,20000.0,20.885,20.885,20.8771,20.8771,20000.0
2012-01-06 14:55:00,26.51,26.53,26.49,26.5,32600.0,20.885,20.9007,20.8692,20.8771,32600.0
2012-01-06 15:00:00,26.5,26.55,26.5,26.54,26200.0,20.8771,20.9165,20.8771,20.9086,26200.0
2012-01-06 15:05:00,26.54,26.56,26.54,26.55,15700.0,20.9086,20.9244,20.9086,20.9165,15700.0
2012-01-06 15:10:00,26.56,26.56,26.54,26.56,46600.0,20.9244,20.9244,20.9086,20.9244,46600.0
2012-01-06 15:15:00,26.56,26.56,26.54,26.55,48500.0,20.9244,20.9244,20.9086,20.9165,48500.0
2012-01-06 15:20:00,26.55,26.55,26.54,26.55,28200.0,20.9165,20.9165,20.9086,20.9165,28200.0
2012-01-06 15:25:00,26.55,26.55,26.54,26.54,31800.0,20.9165,20.9165,20.9086,20.9086,31800.0
2012-01-06 15:30:00,26.54,26.54,26.51,26.52,51300.0,20.9086,20.9086,20.885,20.8929,51300.0
2012-01-06 15:35:00,26.52,26.52,26.49,26.5,52000.0,20.8929,20.8929,20.8692,20.8771,52000.0
2012-01-06 15:40:00,26.49,26.5,26.47,26.48,59000.0,20.8692,20.8771,20.8535,20.8613,59000.0
2012-01-06 15:45:00,26.48,26.5,26.48,26.5,85300.0,20.8613,20.8771,20.8613,20.8771,85300.0
2012-01-06 15:50:00,26.49,26.49,26.44,26.46,90700.0,20.8692,20.8692,20.8298,20.8456,90700.0
2012-01-06 15:55:00,26.46,26.46,26.4,26.41,145500.0,20.8456,20.8456,20.7983,20.8062,145500.0
2012-01-09 09:30:00,26.5,26.58,26.5,26.54,20900.0,20.8771,20.9401,20.8771,20.9086,20900.0
2012-01-09 09:35:00,26.55,26.58,26.47,26.55,15000.0,20.9165,20.9401,20.8535,20.9165,15000.0
2012-01-09 09:40:00,26.56,26.58,26.54,26.58,9300.0,20.9244,20.9401,20.9086,20.9401,9300.0
2012-01-09 09:45:00,26.58,26.63,26.58,26.63,13600.0,20.9401,20.9795,20.9401,20.9795,13600.0
2012-01-09 09:50:00,26.64,26.67,26.62,26.66,15800.0,20.9874,21.011,20.9716,21.0032,15800.0
2012-01-09 09:55:00,26.67,26.71,26.65,26.7,14600.0,21.011,21.0425,20.9953,21.0347,14600.0
2012-01-09 10:00:00,26.7,26.7,26.65,26.68,22600.0,21.0347,21.0347,20.9953,21.0189,22600.0
2012-01-09 10:05:00,26.68,26.74,26.68,26.73,24700.0,21.0189,21.0662,21.0189,21.0583,24700.0
2012-01-09 10:10:00,26.74,26.79,26.74,26.79,15300.0,21.0662,21.1056,21.0662,21.1056,15300.0
2012-01-09 10:15:00,26.79,26.83,26.78,26.81,21800.0,21.1056,21.1371,21.0977,21.1213,21800.0
2012-01-09 10:20:00,26.8,26.85,26.8,26.84,18500.0,21.1134,21.1528,21.1134,21.145,18500.0
2012-01-09 10:25:00,26.84,26.9,26.84,26.9,14200.0,21.145,21.1922,21.145,21.1922,14200.0
2012-01-09 10:30:00,26.9,26.93,26.9,26.92,21700.0,21.1922,21.2159,21.1922,21.208,21700.0
2012-01-09 10:35:00,26.92,26.95,26.87,26.88,24200.0,21.208,21.2316,21.1686,21.1765,24200.0
2012-01-09 10:40:00,26.88,26.91,26.86,26.88,18700.0,21.1765,21.2001,21.1607,21.1765,18700.0
2012-01-09 10:45:00,26.87,26.9,26.86,26.87,15200.0,21.1686,21.1922,21.1607,21.1686,15200.0
2012-01-09 10:50:00,26.88,26.89,26.84,26.85,11800.0,21.1765,21.1843,21.145,21.1528,11800.0
2012-01-09 10:55:00,26.85,26.85,26.82,26.82,13800.0,21.1528,21.1528,21.1292,21.1292,13800.0
2012-01-09 11:00:00,26.83,26.84,26.82,26.83,10300.0,21.1371,21.145,21.1292,21.1371,10300.0
2012-01-09 11:05:00,26.83,26.83,26.79,26.81,19800.0,21.1371,21.1371,21.1056,21.1213,19800.0
2012-01-09 11:10:00,26.81,26.83,26.79,26.82,13800.0,21.1213,21.1371,21.1056,21.1292,13800.0
2012-01-09 11:15:00,26.82,26.84,26.8,26.81,17800.0,21.1292,21.145,21.1134,21.1213,17800.0
2012-01-09 11:20:00,26.81,26.87,26.8,26.85,19500.0,21.1213,21.1686,21.1134,21.1528,19500.0
2012-01-09 11:25:00,26.85,26.87,26.85,26.87,7600.0,21.1528,21.1686,21.1528,21.1686,7600.0
2012-01-09 11:30:00,26.87,26.91,26.87,26.9,15900.0,21.1686,21.2001,21.1686,21.1922,15900.0
2012-01-09 11:35:00,26.91,26.95,26.9,26.95,14400.0,21.2001,21.2316,21.1922,21.2316,14400.0
2012-01-09 11:40:00,26.95,26.95,26.9,26.91,32500.0,21.2316,21.2316,21.1922,21.2001,32500.0
2012-01-09 11:45:00,26.91,26.93,26.88,26.88,19300.0,21.2001,21.2159,21.1765,21.1765,19300.0
2012-01-09 11:50:00,26.88,26.91,26.87,26.89,17700.0,21.1765,21.2001,21.1686,21.1843,17700.0
2012-01-09 11:55:00,26.89,26.89,26.83,26.84,17800.0,21.1843,21.1843,21.1371,21.145,17800.0
2012-01-09 12:00:00,26.85,26.87,26.85,26.87,9300.0,21.1528,21.1686,21.1528,21.1686,9300.0
2012-01-09 12:05:00,26.87,26.91,26.86,26.91,11200.0,21.1686,21.2001,21.1607,21.2001,11200.0
2012-01-09 12:10:00,26.91,26.94,26.91,26.94,10200.0,21.2001,21.2237,21.2001,21.2237,10200.0
2012-01-09 12:15:00,26.94,26.96,26.94,26.95,13500.0,21.2237,21.2395,21.2237,21.2316,13500.0
2012-01-09 12:20:00,26.96,26.98,26.95,26.98,15500.0,21.2395,21.2553,21.2316,21.2553,15500.0
2012-01-09 12:25:00,26.98,27.0,26.97,26.99,18400.0,21.2553,21.271,21.2474,21.2631,18400.0
2012-01-09 12:30:00,26.99,27.0,26.96,26.97,19200.0,21.2631,21.271,21.2395,21.2474,19200.0
2012-01-09 12:35:00,26.97,26.98,26.96,26.98,10300.0,21.2474,21.2553,21.2395,21.2553,10300.0
2012-01-09 12:40:00,26.98,26.99,26.93,26.95,18300.0,21.2553,21.2631,21.2159,21.2316,18300.0
2012-01-09 12:45:00,26.96,26.99,26.96,26.98,7700.0,21.2395,21.2631,21.2395,21.2553,7700.0
2012-01-09 12:50:00,26.99,27.0,26.98,26.99,15400.0,21.2631,21.271,21.2553,21.2631,15400.0
2012-01-09 12:55:00,26.99,26.99,26.98,26.99,7400.0,21.2631,21.2631,21.2553,21.2631,7400.0
2012-01-09 13:00:00,26.98,26.99,26.96,26.96,10600.0,21.2553,21.2631,21.2395,21.2395,10600.0
2012-01-09 13:05:00,26.97,26.99,26.96,26.99,6300.0,21.2474,21.2631,21.2395,21.2631,6300.0
2012-01-09 13:10:00,26.99,27.0,26.98,26.99,8300.0,21.2631,21.271,21.2553,21.2631,8300.0
2012-01-09 13:15:00,26.99,27.0,26.97,26.98,10200.0,21.2631,21.271,21.2474,21.2553,10200.0
2012-01-09 13:20:00,26.98,26.99,26.97,26.99,7000.0,21.2553,21.2631,21.2474,21.2631,7000.0
2012-01-09 13:25:00,26.99,27.0,26.98,26.99,8500.0,21.2631,21.271,21.2553,21.2631,8500.0
2012-01-09 13:30:00,27.0,27.0,26.99,26.99,3900.0,21.271,21.271,21.2631,21.2631,3900.0
2012-01-09 13:35:00,26.99,26.99,26.96,26.97,10700.0,21.2631,21.2631,21.2395,21.2474,10700.0
2012-01-09 13:40:00,26.98,27.0,26.98,27.0,7200.0,21.2553,21.271,21.2553,21.271,7200.0
2012-01-09 13:45:00,27.0,27.02,26.99,27.01,53200.0,21.271,21.2868,21.2631,21.2789,53200.0
2012-01-09 13:50:00,27.02,27.03,27.01,27.01,8700.0,21.2868,21.2946,21.2789,21.2789,8700.0
2012-01-09 13:55:00,27.01,27.03,27.01,27.02,10400.0,21.2789,21.2946,21.2789,21.2868,10400.0
2012-01-09 14:00:00,27.03,27.03,26.99,26.99,18100.0,21.2946,21.2946,21.2631,21.2631,18100.0
2012-01-09 14:05:00,26.99,27.0,26.94,26.96,18400.0,21.2631,21.271,21.2237,21.2395,18400.0
2012-01-09 14:10:00,26.97,26.99,26.97,26.99,4900.0,21.2474,21.2631,21.2474,21.2631,4900.0
2012-01-09 14:15:00,27.0,27.0,26.97,26.97,10200.0,21.271,21.271,21.2474,21.2474,10200.0
2012-01-09 14:20:00,26.98,27.02,26.98,27.02,15100.0,21.2553,21.2868,21.2553,21.2868,15100.0
2012-01-09 14:25:00,27.02,27.02,27.01,27.02,9300.0,21.2868,21.2868,21.2789,21.2868,9300.0
2012-01-09 14:30:00,27.02,27.02,27.01,27.02,10800.0,21.2868,21.2868,21.2789,21.2868,10800.0
2012-01-09 14:35:00,27.02,27.04,27.02,27.03,27700.0,21.2868,21.3025,21.2868,21.2946,27700.0
2012-01-09 14:40:00,27.03,27.03,27.02,27.03,6000.0,21.2946,21.2946,21.2868,21.2946,6000.0
2012-01-09 14:45:00,27.02,27.02,26.98,27.0,23200.0,21.2868,21.2868,21.2553,21.271,23200.0
2012-01-09 14:50:00,27.0,27.0,26.99,27.0,4800.0,21.271,21.271,21.2631,21.271,4800.0
2012-01-09 14:55:00,26.99,27.0,26.97,26.98,19800.0,21.2631,21.271,21.2474,21.2553,19800.0
2012-01-09 15:00:00,26.98,27.02,26.98,26.99,26200.0,21.2553,21.2868,21.2553,21.2631,26200.0
2012-01-09 15:05:00,27.0,27.02,26.99,27.02,15700.0,21.271,21.2868,21.2631,21.2868,15700.0
2012-01-09 15:10:00,27.01,27.02,26.99,27.01,11900.0,21.2789,21.2868,21.2631,21.2789,11900.0
2012-01-09 15:15:00,27.01,27.02,26.98,27.02,18900.0,21.2789,21.2868,21.2553,21.2868,18900.0
2012-01-09 15:20:00,27.02,27.02,26.99,27.0,16700.0,21.2868,21.2868,21.2631,21.271,16700.0
2012-01-09 15:25:00,27.0,27.02,26.99,27.01,21600.0,21.271,21.2868,21.2631,21.2789,21600.0
2012-01-09 15:30:00,27.01,27.02,27.0,27.02,15200.0,21.2789,21.2868,21.271,21.2868,15200.0
2012-01-09 15:35:00,27.02,27.02,27.01,27.02,23100.0,21.2868,21.2868,21.2789,21.2868,23100.0
2012-01-09 15:40:00,27.02,27.05,27.02,27.03,44100.0,21.2868,21.3104,21.2868,21.2946,44100.0
2012-01-09 15:45:00,27.03,27.06,27.02,27.02,66500.0,21.2946,21.3183,21.2868,21.2868,66500.0
2012-01-09 15:50:00,27.03,27.03,26.99,27.01,58200.0,21.2946,21.2946,21.2631,21.2789,58200.0
2012-01-09 15:55:00,27.02,27.02,26.99,27.0,97100.0,21.2868,21.2868,21.2631,21.271,97100.0
2012-01-10 09:30:00,27.32,27.46,27.32,27.46,26000.0,21.5231,21.6334,21.5231,21.6334,26000.0
2012-01-10 09:35:00,27.45,27.48,27.4,27.44,18400.0,21.6255,21.6492,21.5861,21.6176,18400.0
2012-01-10 09:40:00,27.44,27.45,27.37,27.42,23400.0,21.6176,21.6255,21.5625,21.6019,23400.0
2012-01-10 09:45:00,27.43,27.46,27.42,27.45,20800.0,21.6098,21.6334,21.6019,21.6255,20800.0
2012-01-10 09:50:00,27.45,27.47,27.44,27.45,22600.0,21.6255,21.6413,21.6176,21.6255,22600.0
2012-01-10 09:55:00,27.45,27.48,27.43,27.47,13900.0,21.6255,21.6492,21.6098,21.6413,13900.0
2012-01-10 10:00:00,27.49,27.55,27.46,27.54,37300.0,21.657,21.7043,21.6334,21.6964,37300.0
2012-01-10 10:05:00,27.54,27.54,27.46,27.5,23000.0,21.6964,21.6964,21.6334,21.6649,23000.0
2012-01-10 10:10:00,27.5,27.53,27.49,27.51,15500.0,21.6649,21.6886,21.657,21.6728,15500.0
2012-01-10 10:15:00,27.51,27.52,27.49,27.52,16200.0,21.6728,21.6807,21.657,21.6807,16200.0
2012-01-10 10:20:00,27.51,27.53,27.45,27.45,13500.0,21.6728,21.6886,21.6255,21.6255,13500.0
2012-01-10 10:25:00,27.45,27.51,27.45,27.5,20000.0,21.6255,21.6728,21.6255,21.6649,20000.0
2012-01-10 10:30:00,27.51,27.52,27.48,27.48,16700.0,21.6728,21.6807,21.6492,21.6492,16700.0
2012-01-10 10:35:00,27.49,27.5,27.48,27.49,18000.0,21.657,21.6649,21.6492,21.657,18000.0
2012-01-10 10:40:00,27.49,27.5,27.48,27.49,17400.0,21.657,21.6649,21.6492,21.657,17400.0
2012-01-10 10:45:00,27.49,27.5,27.44,27.44,31600.0,21.657,21.6649,21.6176,21.6176,31600.0
2012-01-10 10:50:00,27.45,27.47,27.42,27.42,13300.0,21.6255,21.6413,21.6019,21.6019,13300.0
2012-01-10 10:55:00,27.43,27.46,27.43,27.45,16400.0,21.6098,21.6334,21.6098,21.6255,16400.0
2012-01-10 11:00:00,27.45,27.45,27.41,27.41,14800.0,21.6255,21.6255,21.594,21.594,14800.0
2012-01-10 11:05:00,27.41,27.46,27.41,27.45,8100.0,21.594,21.6334,21.594,21.6255,8100.0
2012-01-10 11:10:00,27.45,27.46,27.44,27.45,7200.0,21.6255,21.6334,21.6176,21.6255,7200.0
2012-01-10 11:15:00,27.45,27.47,27.43,27.43,18300.0,21.6255,21.6413,21.6098,21.6098,18300.0
2012-01-10 11:20:00,27.43,27.45,27.42,27.44,8500.0,21.6098,21.6255,21.6019,21.6176,8500.0
2012-01-10 11:25:00,27.44,27.45,27.42,27.44,8800.0,21.6176,21.6255,21.6019,21.6176,8800.0
2012-01-10 11:30:00,27.44,27.45,27.41,27.41,13000.0,21.6176,21.6255,21.594,21.594,13000.0
2012-01-10 11:35:00,27.42,27.42,27.37,27.37,7500.0,21.6019,21.6019,21.5625,21.5625,7500.0
2012-01-10 11:40:00,27.37,27.38,27.37,27.38,1900.0,21.5625,21.5704,21.5625,21.5704,1900.0
2012-01-10 11:45:00,27.39,27.41,27.39,27.41,5200.0,21.5783,21.594,21.5783,21.594,5200.0
2012-01-10 11:50:00,27.41,27.42,27.41,27.41,4700.0,21.594,21.6019,21.594,21.594,4700.0
2012-01-10 11:55:00,27.42,27.42,27.39,27.39,11900.0,21.6019,21.6019,21.5783,21.5783,11900.0
2012-01-10 12:00:00,27.38,27.39,27.37,27.38,6500.0,21.5704,21.5783,21.5625,21.5704,6500.0
2012-01-10 12:05:00,27.38,27.42,27.38,27.42,9700.0,21.5704,21.6019,21.5704,21.6019,9700.0
2012-01-10 12:10:00,27.41,27.42,27.39,27.39,4200.0,21.594,21.6019,21.5783,21.5783,4200.0
2012-01-10 12:15:00,27.39,27.4,27.36,27.37,11300.0,21.5783,21.5861,21.5546,21.5625,11300.0
2012-01-10 12:20:00,27.36,27.37,27.34,27.37,9500.0,21.5546,21.5625,21.5389,21.5625,9500.0
2012-01-10 12:25:00,27.37,27.37,27.3,27.35,24500.0,21.5625,21.5625,21.5074,21.5467,24500.0
2012-01-10 12:30:00,27.34,27.37,27.34,27.36,4000.0,21.5389,21.5625,21.5389,21.5546,4000.0
2012-01-10 12:35:00,27.36,27.39,27.36,27.38,10400.0,21.5546,21.5783,21.5546,21.5704,10400.0
2012-01-10 12:40:00,27.38,27.38,27.37,27.38,3700.0,21.5704,21.5704,21.5625,21.5704,3700.0
2012-01-10 12:45:00,27.39,27.39,27.32,27.32,11100.0,21.5783,21.5783,21.5231,21.5231,11100.0
2012-01-10 12:50:00,27.32,27.32,27.31,27.31,6400.0,21.5231,21.5231,21.5152,21.5152,6400.0
2012-01-10 12:55:00,27.31,27.35,27.31,27.35,6100.0,21.5152,21.5467,21.5152,21.5467,6100.0
2012-01-10 13:00:00,27.34,27.35,27.29,27.3,9300.0,21.5389,21.5467,21.4995,21.5074,9300.0
2012-01-10 13:05:00,27.3,27.31,27.27,27.28,8800.0,21.5074,21.5152,21.4837,21.4916,8800.0
2012-01-10 13:10:00,27.29,27.3,27.29,27.29,5000.0,21.4995,21.5074,21.4995,21.4995,5000.0
2012-01-10 13:15:00,27.28,27.3,27.28,27.29,8800.0,21.4916,21.5074,21.4916,21.4995,8800.0
2012-01-10 13:20:00,27.29,27.3,27.28,27.29,10700.0,21.4995,21.5074,21.4916,21.4995,10700.0
2012-01-10 13:25:00,27.29,27.3,27.29,27.3,3700.0,21.4995,21.5074,21.4995,21.5074,3700.0
2012-01-10 13:30:00,27.31,27.33,27.3,27.33,12000.0,21.5152,21.531,21.5074,21.531,12000.0
2012-01-10 13:35:00,27.34,27.34,27.31,27.31,14400.0,21.5389,21.5389,21.5152,21.5152,14400.0
2012-01-10 13:40:00,27.31,27.32,27.31,27.32,2000.0,21.5152,21.5231,21.5152,21.5231,2000.0
2012-01-10 13:45:00,27.31,27.31,27.27,27.27,9500.0,21.5152,21.5152,21.4837,21.4837,9500.0
2012-01-10 13:50:00,27.27,27.27,27.26,27.26,3800.0,21.4837,21.4837,21.4758,21.4758,3800.0
2012-01-10 13:55:00,27.27,27.29,27.26,27.27,10300.0,21.4837,21.4995,21.4758,21.4837,10300.0
2012-01-10 14:00:00,27.28,27.29,27.27,27.28,7500.0,21.4916,21.4995,21.4837,21.4916,7500.0
2012-01-10 14:05:00,27.28,27.3,27.27,27.28,5000.0,21.4916,21.5074,21.4837,21.4916,5000.0
2012-01-10 14:10:00,27.28,27.3,27.28,27.3,5200.0,21.4916,21.5074,21.4916,21.5074,5200.0
2012-01-10 14:15:00,27.29,27.3,27.29,27.3,11100.0,21.4995,21.5074,21.4995,21.5074,11100.0
2012-01-10 14:20:00,27.3,27.3,27.28,27.28,4400.0,21.5074,21.5074,21.4916,21.4916,4400.0
2012-01-10 14:25:00,27.29,27.29,27.25,27.25,11100.0,21.4995,21.4995,21.468,21.468,11100.0
2012-01-10 14:30:00,27.26,27.27,27.25,27.25,6700.0,21.4758,21.4837,21.468,21.468,6700.0
2012-01-10 14:35:00,27.25,27.28,27.25,27.27,11600.0,21.468,21.4916,21.468,21.4837,11600.0
2012-01-10 14:40:00,27.28,27.28,27.26,27.26,12300.0,21.4916,21.4916,21.4758,21.4758,12300.0
2012-01-10 14:45:00,27.26,27.26,27.24,27.25,18400.0,21.4758,21.4758,21.4601,21.468,18400.0
2012-01-10 14:50:00,27.26,27.26,27.22,27.23,9500.0,21.4758,21.4758,21.4443,21.4522,9500.0
2012-01-10 14:55:00,27.23,27.24,27.22,27.24,12100.0,21.4522,21.4601,21.4443,21.4601,12100.0
2012-01-10 15:00:00,27.24,27.25,27.23,27.25,11500.0,21.4601,21.468,21.4522,21.468,11500.0
2012-01-10 15:05:00,27.25,27.26,27.24,27.25,22100.0,21.468,21.4758,21.4601,21.468,22100.0
2012-01-10 15:10:00,27.24,27.25,27.21,27.23,19200.0,21.4601,21.468,21.4364,21.4522,19200.0
2012-01-10 15:15:00,27.23,27.23,27.2,27.21,18800.0,21.4522,21.4522,21.4286,21.4364,18800.0
2012-01-10 15:20:00,27.2,27.22,27.2,27.21,13900.0,21.4286,21.4443,21.4286,21.4364,13900.0
2012-01-10 15:25:00,27.21,27.22,27.19,27.19,76500.0,21.4364,21.4443,21.4207,21.4207,76500.0
2012-01-10 15:30:00,27.2,27.21,27.16,27.17,60300.0,21.4286,21.4364,21.3971,21.4049,60300.0
2012-01-10 15:35:00,27.17,27.18,27.14,27.16,37900.0,21.4049,21.4128,21.3813,21.3971,37900.0
2012-01-10 15:40:00,27.17,27.18,27.15,27.15,43300.0,21.4049,21.4128,21.3892,21.3892,43300.0
2012-01-10 15:45:00,27.16,27.19,27.16,27.19,45800.0,21.3971,21.4207,21.3971,21.4207,45800.0
2012-01-10 15:50:00,27.19,27.21,27.16,27.18,75300.0,21.4207,21.4364,21.3971,21.4128,75300.0
2012-01-10 15:55:00,27.18,27.2,26.78,27.19,299900.0,21.4128,21.4286,21.0977,21.4207,299900.0
2012-01-11 09:30:00,27.08,27.11,27.04,27.09,15400.0,21.334,21.3577,21.3025,21.3419,15400.0
2012-01-11 09:35:00,27.09,27.18,27.06,27.17,8900.0,21.3419,21.4128,21.3183,21.4049,8900.0
2012-01-11 09:40:00,27.16,27.22,27.14,27.2,7600.0,21.3971,21.4443,21.3813,21.4286,7600.0
2012-01-11 09:45:00,27.2,27.26,27.2,27.22,11300.0,21.4286,21.4758,21.4286,21.4443,11300.0
2012-01-11 09:50:00,27.22,27.22,27.18,27.18,7900.0,21.4443,21.4443,21.4128,21.4128,7900.0
2012-01-11 09:55:00,27.18,27.18,27.12,27.12,7700.0,21.4128,21.4128,21.3655,21.3655,7700.0
2012-01-11 10:00:00,27.12,27.13,27.09,27.1,24100.0,21.3655,21.3734,21.3419,21.3498,24100.0
2012-01-11 10:05:00,27.09,27.11,27.09,27.11,10700.0,21.3419,21.3577,21.3419,21.3577,10700.0
2012-01-11 10:10:00,27.1,27.11,27.06,27.06,21300.0,21.3498,21.3577,21.3183,21.3183,21300.0
2012-01-11 10:15:00,27.07,27.1,27.07,27.1,12100.0,21.3262,21.3498,21.3262,21.3498,12100.0
2012-01-11 10:20:00,27.09,27.12,27.09,27.12,15100.0,21.3419,21.3655,21.3419,21.3655,15100.0
2012-01-11 10:25:00,27.12,27.13,27.07,27.08,40200.0,21.3655,21.3734,21.3262,21.334,40200.0
2012-01-11 10:30:00,27.08,27.11,27.06,27.06,21800.0,21.334,21.3577,21.3183,21.3183,21800.0
2012-01-11 10:35:00,27.07,27.11,27.06,27.1,15500.0,21.3262,21.3577,21.3183,21.3498,15500.0
2012-01-11 10:40:00,27.1,27.11,27.07,27.09,21900.0,21.3498,21.3577,21.3262,21.3419,21900.0
2012-01-11 10:45:00,27.09,27.09,27.08,27.09,6400.0,21.3419,21.3419,21.334,21.3419,6400.0
2012-01-11 10:50:00,27.09,27.09,27.08,27.09,8000.0,21.3419,21.3419,21.334,21.3419,8000.0
2012-01-11 10:55:00,27.09,27.09,27.08,27.08,3900.0,21.3419,21.3419,21.334,21.334,3900.0
2012-01-11 11:00:00,27.08,27.09,27.08,27.09,10700.0,21.334,21.3419,21.334,21.3419,10700.0
2012-01-11 11:05:00,27.09,27.09,27.04,27.05,11300.0,21.3419,21.3419,21.3025,21.3104,11300.0
2012-01-11 11:10:00,27.04,27.08,27.04,27.06,8100.0,21.3025,21.334,21.3025,21.3183,8100.0
2012-01-11 11:15:00,27.07,27.11,27.07,27.11,11100.0,21.3262,21.3577,21.3262,21.3577,11100.0
2012-01-11 11:20:00,27.11,27.14,27.1,27.11,28900.0,21.3577,21.3813,21.3498,21.3577,28900.0
2012-01-11 11:25:00,27.11,27.11,27.04,27.04,20800.0,21.3577,21.3577,21.3025,21.3025,20800.0
2012-01-11 11:30:00,27.04,27.12,27.04,27.12,13400.0,21.3025,21.3655,21.3025,21.3655,13400.0
2012-01-11 11:35:00,27.11,27.13,27.11,27.13,6900.0,21.3577,21.3734,21.3577,21.3734,6900.0
2012-01-11 11:40:00,27.14,27.14,27.13,27.14,8200.0,21.3813,21.3813,21.3734,21.3813,8200.0
2012-01-11 11:45:00,27.14,27.2,27.14,27.2,9000.0,21.3813,21.4286,21.3813,21.4286,9000.0
2012-01-11 11:50:00,27.2,27.2,27.18,27.18,9400.0,21.4286,21.4286,21.4128,21.4128,9400.0
2012-01-11 11:55:00,27.18,27.19,27.16,27.16,5800.0,21.4128,21.4207,21.3971,21.3971,5800.0
2012-01-11 12:00:00,27.16,27.2,27.15,27.16,18900.0,21.3971,21.4286,21.3892,21.3971,18900.0
2012-01-11 12:05:00,27.16,27.16,27.13,27.15,6100.0,21.3971,21.3971,21.3734,21.3892,6100.0
2012-01-11 12:10:00,27.16,27.17,27.14,27.14,9000.0,21.3971,21.4049,21.3813,21.3813,9000.0
2012-01-11 12:15:00,27.14,27.19,27.14,27.16,13000.0,21.3813,21.4207,21.3813,21.3971,13000.0
2012-01-11 12:20:00,27.16,27.16,27.14,27.14,5400.0,21.3971,21.3971,21.3813,21.3813,5400.0
2012-01-11 12:25:00,27.14,27.14,27.14,27.14,1800.0,21.3813,21.3813,21.3813,21.3813,1800.0
2012-01-11 12:30:00,27.14,27.14,27.11,27.13,9600.0,21.3813,21.3813,21.3577,21.3734,9600.0
2012-01-11 12:35:00,27.13,27.15,27.13,27.15,6000.0,21.3734,21.3892,21.3734,21.3892,6000.0
2012-01-11 12:40:00,27.15,27.15,27.14,27.15,2800.0,21.3892,21.3892,21.3813,21.3892,2800.0
2012-01-11 12:45:00,27.15,27.16,27.14,27.15,10100.0,21.3892,21.3971,21.3813,21.3892,10100.0
2012-01-11 12:50:00,27.14,27.15,27.14,27.15,4700.0,21.3813,21.3892,21.3813,21.3892,4700.0
2012-01-11 12:55:00,27.14,27.15,27.14,27.14,7700.0,21.3813,21.3892,21.3813,21.3813,7700.0
2012-01-11 13:00:00,27.14,27.16,27.14,27.14,16100.0,21.3813,21.3971,21.3813,21.3813,16100.0
2012-01-11 13:05:00,27.14,27.15,27.13,27.14,13300.0,21.3813,21.3892,21.3734,21.3813,13300.0
2012-01-11 13:10:00,27.14,27.15,27.11,27.12,9700.0,21.3813,21.3892,21.3577,21.3655,9700.0
2012-01-11 13:15:00,27.12,27.14,27.12,27.14,3000.0,21.3655,21.3813,21.3655,21.3813,3000.0
2012-01-11 13:20:00,27.14,27.15,27.14,27.15,6700.0,21.3813,21.3892,21.3813,21.3892,6700.0
2012-01-11 13:25:00,27.15,27.15,27.14,27.15,8900.0,21.3892,21.3892,21.3813,21.3892,8900.0
2012-01-11 13:30:00,27.15,27.16,27.15,27.15,7500.0,21.3892,21.3971,21.3892,21.3892,7500.0
2012-01-11 13:35:00,27.15,27.17,27.15,27.17,6500.0,21.3892,21.4049,21.3892,21.4049,6500.0
2012-01-11 13:40:00,27.17,27.17,27.16,27.17,8100.0,21.4049,21.4049,21.3971,21.4049,8100.0
2012-01-11 13:45:00,27.17,27.19,27.16,27.18,10500.0,21.4049,21.4207,21.3971,21.4128,10500.0
2012-01-11 13:50:00,27.18,27.18,27.15,27.17,8400.0,21.4128,21.4128,21.3892,21.4049,8400.0
2012-01-11 13:55:00,27.18,27.18,27.14,27.16,10300.0,21.4128,21.4128,21.3813,21.3971,10300.0
2012-01-11 14:00:00,27.17,27.19,27.17,27.18,6600.0,21.4049,21.4207,21.4049,21.4128,6600.0
2012-01-11 14:05:00,27.18,27.2,27.16,27.19,6000.0,21.4128,21.4286,21.3971,21.4207,6000.0
2012-01-11 14:10:00,27.2,27.22,27.19,27.2,10500.0,21.4286,21.4443,21.4207,21.4286,10500.0
2012-01-11 14:15:00,27.2,27.2,27.2,27.2,2300.0,21.4286,21.4286,21.4286,21.4286,2300.0
2012-01-11 14:20:00,27.2,27.2,27.15,27.17,10600.0,21.4286,21.4286,21.3892,21.4049,10600.0
2012-01-11 14:25:00,27.17,27.2,27.17,27.2,13400.0,21.4049,21.4286,21.4049,21.4286,13400.0
2012-01-11 14:30:00,27.2,27.21,27.19,27.19,6900.0,21.4286,21.4364,21.4207,21.4207,6900.0
2012-01-11 14:35:00,27.19,27.2,27.19,27.2,8400.0,21.4207,21.4286,21.4207,21.4286,8400.0
2012-01-11 14:40:00,27.21,27.24,27.21,27.23,11300.0,21.4364,21.4601,21.4364,21.4522,11300.0
2012-01-11 14:45:00,27.23,27.25,27.2,27.22,11500.0,21.4522,21.468,21.4286,21.4443,11500.0
2012-01-11 14:50:00,27.22,27.22,27.2,27.21,4000.0,21.4443,21.4443,21.4286,21.4364,4000.0
2012-01-11 14:55:00,27.21,27.22,27.2,27.21,8800.0,21.4364,21.4443,21.4286,21.4364,8800.0
2012-01-11 15:00:00,27.22,27.22,27.21,27.22,3800.0,21.4443,21.4443,21.4364,21.4443,3800.0
2012-01-11 15:05:00,27.22,27.23,27.22,27.23,5700.0,21.4443,21.4522,21.4443,21.4522,5700.0
2012-01-11 15:10:00,27.23,27.24,27.23,27.24,7200.0,21.4522,21.4601,21.4522,21.4601,7200.0
2012-01-11 15:15:00,27.24,27.26,27.24,27.26,11600.0,21.4601,21.4758,21.4601,21.4758,11600.0
2012-01-11 15:20:00,27.26,27.29,27.26,27.29,9400.0,21.4758,21.4995,21.4758,21.4995,9400.0
2012-01-11 15:25:00,27.29,27.33,27.29,27.32,18700.0,21.4995,21.531,21.4995,21.5231,18700.0
2012-01-11 15:30:00,27.32,27.32,27.29,27.29,10700.0,21.5231,21.5231,21.4995,21.4995,10700.0
2012-01-11 15:35:00,27.29,27.32,27.29,27.32,17000.0,21.4995,21.5231,21.4995,21.5231,17000.0
2012-01-11 15:40:00,27.31,27.33,27.3,27.3,13900.0,21.5152,21.531,21.5074,21.5074,13900.0
2012-01-11 15:45:00,27.3,27.33,27.3,27.32,23600.0,21.5074,21.531,21.5074,21.5231,23600.0
2012-01-11 15:50:00,27.32,27.33,27.3,27.3,21300.0,21.5231,21.531,21.5074,21.5074,21300.0
2012-01-11 15:55:00,27.3,27.31,27.22,27.22,148400.0,21.5074,21.5152,21.4443,21.4443,148400.0
2012-01-12 09:30:00,27.4,27.44,27.31,27.43,19300.0,21.5861,21.6176,21.5152,21.6098,19300.0
2012-01-12 09:35:00,27.43,27.44,27.37,27.37,9000.0,21.6098,21.6176,21.5625,21.5625,9000.0
2012-01-12 09:40:00,27.37,27.38,27.31,27.31,11800.0,21.5625,21.5704,21.5152,21.5152,11800.0
2012-01-12 09:45:00,27.32,27.33,27.26,27.28,16500.0,21.5231,21.531,21.4758,21.4916,16500.0
2012-01-12 09:50:00,27.29,27.3,27.23,27.23,14900.0,21.4995,21.5074,21.4522,21.4522,14900.0
2012-01-12 09:55:00,27.23,27.24,27.23,27.23,11800.0,21.4522,21.4601,21.4522,21.4522,11800.0
2012-01-12 10:00:00,27.24,27.25,27.22,27.24,20300.0,21.4601,21.468,21.4443,21.4601,20300.0
2012-01-12 10:05:00,27.24,27.24,27.14,27.18,11000.0,21.4601,21.4601,21.3813,21.4128,11000.0
2012-01-12 10:10:00,27.18,27.18,27.1,27.11,12400.0,21.4128,21.4128,21.3498,21.3577,12400.0
2012-01-12 10:15:00,27.11,27.14,27.11,27.12,7300.0,21.3577,21.3813,21.3577,21.3655,7300.0
2012-01-12 10:20:00,27.12,27.13,27.11,27.11,17100.0,21.3655,21.3734,21.3577,21.3577,17100.0
2012-01-12 10:25:00,27.1,27.13,27.1,27.13,19000.0,21.3498,21.3734,21.3498,21.3734,19000.0
2012-01-12 10:30:00,27.13,27.13,27.11,27.11,15500.0,21.3734,21.3734,21.3577,21.3577,15500.0
2012-01-12 10:35:00,27.11,27.12,27.09,27.1,27500.0,21.3577,21.3655,21.3419,21.3498,27500.0
2012-01-12 10:40:00,27.09,27.11,27.06,27.07,25100.0,21.3419,21.3577,21.3183,21.3262,25100.0
2012-01-12 10:45:00,27.07,27.1,27.07,27.09,17700.0,21.3262,21.3498,21.3262,21.3419,17700.0
2012-01-12 10:50:00,27.1,27.11,27.08,27.1,16700.0,21.3498,21.3577,21.334,21.3498,16700.0
2012-01-12 10:55:00,27.1,27.1,27.09,27.1,3800.0,21.3498,21.3498,21.3419,21.3498,3800.0
2012-01-12 11:00:00,27.1,27.11,27.09,27.1,25600.0,21.3498,21.3577,21.3419,21.3498,25600.0
2012-01-12 11:05:00,27.1,27.11,27.09,27.09,14500.0,21.3498,21.3577,21.3419,21.3419,14500.0
2012-01-12 11:10:00,27.1,27.1,27.08,27.1,9100.0,21.3498,21.3498,21.334,21.3498,9100.0
2012-01-12 11:15:00,27.11,27.15,27.11,27.15,9200.0,21.3577,21.3892,21.3577,21.3892,9200.0
2012-01-12 11:20:00,27.15,27.16,27.13,27.13,15600.0,21.3892,21.3971,21.3734,21.3734,15600.0
2012-01-12 11:25:00,27.13,27.17,27.12,27.16,16500.0,21.3734,21.4049,21.3655,21.3971,16500.0
2012-01-12 11:30:00,27.16,27.17,27.1,27.1,24400.0,21.3971,21.4049,21.3498,21.3498,24400.0
2012-01-12 11:35:00,27.1,27.14,27.1,27.14,19900.0,21.3498,21.3813,21.3498,21.3813,19900.0
2012-01-12 11:40:00,27.13,27.13,27.09,27.1,9900.0,21.3734,21.3734,21.3419,21.3498,9900.0
2012-01-12 11:45:00,27.1,27.1,27.09,27.1,5500.0,21.3498,21.3498,21.3419,21.3498,5500.0
2012-01-12 11:50:00,27.1,27.1,27.09,27.09,7900.0,21.3498,21.3498,21.3419,21.3419,7900.0
2012-01-12 11:55:00,27.1,27.1,27.09,27.1,800.0,21.3498,21.3498,21.3419,21.3498,800.0
2012-01-12 12:00:00,27.09,27.1,27.07,27.07,18400.0,21.3419,21.3498,21.3262,21.3262,18400.0
2012-01-12 12:05:00,27.06,27.07,27.06,27.07,7700.0,21.3183,21.3262,21.3183,21.3262,7700.0
2012-01-12 12:10:00,27.07,27.07,27.06,27.06,8500.0,21.3262,21.3262,21.3183,21.3183,8500.0
2012-01-12 12:15:00,27.07,27.07,27.06,27.07,9700.0,21.3262,21.3262,21.3183,21.3262,9700.0
2012-01-12 12:20:00,27.07,27.07,27.05,27.05,14900.0,21.3262,21.3262,21.3104,21.3104,14900.0
2012-01-12 12:25:00,27.05,27.06,27.05,27.05,2000.0,21.3104,21.3183,21.3104,21.3104,2000.0
2012-01-12 12:30:00,27.05,27.06,27.05,27.06,13000.0,21.3104,21.3183,21.3104,21.3183,13000.0
2012-01-12 12:35:00,27.05,27.07,27.05,27.07,10900.0,21.3104,21.3262,21.3104,21.3262,10900.0
2012-01-12 12:40:00,27.07,27.07,27.06,27.06,12900.0,21.3262,21.3262,21.3183,21.3183,12900.0
2012-01-12 12:45:00,27.07,27.08,27.05,27.05,16800.0,21.3262,21.334,21.3104,21.3104,16800.0
2012-01-12 12:50:00,27.05,27.06,27.05,27.05,5200.0,21.3104,21.3183,21.3104,21.3104,5200.0
2012-01-12 12:55:00,27.05,27.06,27.05,27.05,11400.0,21.3104,21.3183,21.3104,21.3104,11400.0
2012-01-12 13:00:00,27.06,27.07,27.05,27.06,15900.0,21.3183,21.3262,21.3104,21.3183,15900.0
2012-01-12 13:05:00,27.06,27.09,27.06,27.08,5900.0,21.3183,21.3419,21.3183,21.334,5900.0
2012-01-12 13:10:00,27.09,27.1,27.08,27.09,9600.0,21.3419,21.3498,21.334,21.3419,9600.0
2012-01-12 13:15:00,27.1,27.1,27.09,27.1,6100.0,21.3498,21.3498,21.3419,21.3498,6100.0
2012-01-12 13:20:00,27.1,27.1,27.08,27.08,33100.0,21.3498,21.3498,21.334,21.334,33100.0
2012-01-12 13:25:00,27.09,27.09,27.08,27.09,4400.0,21.3419,21.3419,21.334,21.3419,4400.0
2012-01-12 13:30:00,27.09,27.09,27.07,27.07,11800.0,21.3419,21.3419,21.3262,21.3262,11800.0
2012-01-12 13:35:00,27.08,27.08,27.0,27.0,39600.0,21.334,21.334,21.271,21.271,39600.0
2012-01-12 13:40:00,27.0,27.01,27.0,27.0,26800.0,21.271,21.2789,21.271,21.271,26800.0
2012-01-12 13:45:00,27.01,27.03,27.01,27.02,13000.0,21.2789,21.2946,21.2789,21.2868,13000.0
2012-01-12 13:50:00,27.01,27.03,26.99,26.99,25400.0,21.2789,21.2946,21.2631,21.2631,25400.0
2012-01-12 13:55:00,26.99,27.03,26.99,27.02,22600.0,21.2631,21.2946,21.2631,21.2868,22600.0
2012-01-12 14:00:00,27.03,27.03,26.99,27.0,32300.0,21.2946,21.2946,21.2631,21.271,32300.0
2012-01-12 14:05:00,27.0,27.01,26.99,26.99,21300.0,21.271,21.2789,21.2631,21.2631,21300.0
2012-01-12 14:10:00,26.99,27.02,26.99,26.99,25000.0,21.2631,21.2868,21.2631,21.2631,25000.0
2012-01-12 14:15:00,26.99,27.01,26.99,27.0,14400.0,21.2631,21.2789,21.2631,21.271,14400.0
2012-01-12 14:20:00,27.01,27.01,26.99,26.99,14200.0,21.2789,21.2789,21.2631,21.2631,14200.0
2012-01-12 14:25:00,27.0,27.01,26.98,27.0,41500.0,21.271,21.2789,21.2553,21.271,41500.0
2012-01-12 14:30:00,27.0,27.05,27.0,27.05,17300.0,21.271,21.3104,21.271,21.3104,17300.0
2012-01-12 14:35:00,27.05,27.12,27.05,27.08,53400.0,21.3104,21.3655,21.3104,21.334,53400.0
2012-01-12 14:40:00,27.08,27.09,27.04,27.05,32200.0,21.334,21.3419,21.3025,21.3104,32200.0
2012-01-12 14:45:00,27.05,27.08,27.04,27.05,27600.0,21.3104,21.334,21.3025,21.3104,27600.0
2012-01-12 14:50:00,27.06,27.12,27.06,27.09,22800.0,21.3183,21.3655,21.3183,21.3419,22800.0
2012-01-12 14:55:00,27.1,27.1,27.07,27.09,28600.0,21.3498,21.3498,21.3262,21.3419,28600.0
2012-01-12 15:00:00,27.09,27.1,27.07,27.08,26200.0,21.3419,21.3498,21.3262,21.334,26200.0
2012-01-12 15:05:00,27.08,27.1,27.07,27.09,31400.0,21.334,21.3498,21.3262,21.3419,31400.0
2012-01-12 15:10:00,27.1,27.1,27.08,27.09,28900.0,21.3498,21.3498,21.334,21.3419,28900.0
2012-01-12 15:15:00,27.09,27.1,27.08,27.09,36200.0,21.3419,21.3498,21.334,21.3419,36200.0
2012-01-12 15:20:00,27.09,27.11,27.07,27.11,51900.0,21.3419,21.3577,21.3262,21.3577,51900.0
2012-01-12 15:25:00,27.1,27.15,27.1,27.15,20400.0,21.3498,21.3892,21.3498,21.3892,20400.0
2012-01-12 15:30:00,27.15,27.15,27.13,27.14,42100.0,21.3892,21.3892,21.3734,21.3813,42100.0
2012-01-12 15:35:00,27.14,27.16,27.13,27.15,31200.0,21.3813,21.3971,21.3734,21.3892,31200.0
2012-01-12 15:40:00,27.15,27.23,27.15,27.15,106800.0,21.3892,21.4522,21.3892,21.3892,106800.0
2012-01-12 15:45:00,27.16,27.17,27.09,27.14,122400.0,21.3971,21.4049,21.3419,21.3813,122400.0
2012-01-12 15:50:00,27.14,27.14,27.08,27.08,40200.0,21.3813,21.3813,21.334,21.334,40200.0
2012-01-12 15:55:00,27.09,27.1,27.08,27.09,135100.0,21.3419,21.3498,21.334,21.3419,135100.0
2012-01-13 09:30:00,26.94,26.96,26.81,26.87,20600.0,21.2237,21.2395,21.1213,21.1686,20600.0
2012-01-13 09:35:00,26.88,27.0,26.88,27.0,5200.0,21.1765,21.271,21.1765,21.271,5200.0
2012-01-13 09:40:00,27.0,27.0,26.88,26.91,17700.0,21.271,21.271,21.1765,21.2001,17700.0
2012-01-13 09:45:00,26.92,26.99,26.92,26.98,16900.0,21.208,21.2631,21.208,21.2553,16900.0
2012-01-13 09:50:00,26.98,26.98,26.91,26.95,19500.0,21.2553,21.2553,21.2001,21.2316,19500.0
2012-01-13 09:55:00,26.95,26.96,26.9,26.93,16100.0,21.2316,21.2395,21.1922,21.2159,16100.0
2012-01-13 10:00:00,26.93,26.95,26.89,26.94,15500.0,21.2159,21.2316,21.1843,21.2237,15500.0
2012-01-13 10:05:00,26.94,26.94,26.82,26.84,22700.0,21.2237,21.2237,21.1292,21.145,22700.0
2012-01-13 10:10:00,26.83,26.84,26.77,26.77,28800.0,21.1371,21.145,21.0898,21.0898,28800.0
2012-01-13 10:15:00,26.77,26.79,26.75,26.75,13700.0,21.0898,21.1056,21.0741,21.0741,13700.0
2012-01-13 10:20:00,26.76,26.76,26.71,26.75,10400.0,21.0819,21.0819,21.0425,21.0741,10400.0
2012-01-13 10:25:00,26.75,26.84,26.75,26.84,12900.0,21.0741,21.145,21.0741,21.145,12900.0
2012-01-13 10:30:00,26.84,26.84,26.78,26.78,14100.0,21.145,21.145,21.0977,21.0977,14100.0
2012-01-13 10:35:00,26.79,26.8,26.74,26.75,16700.0,21.1056,21.1134,21.0662,21.0741,16700.0
2012-01-13 10:40:00,26.75,26.76,26.73,26.75,14800.0,21.0741,21.0819,21.0583,21.0741,14800.0
2012-01-13 10:45:00,26.74,26.81,26.74,26.79,13000.0,21.0662,21.1213,21.0662,21.1056,13000.0
2012-01-13 10:50:00,26.8,26.86,26.8,26.86,10900.0,21.1134,21.1607,21.1134,21.1607,10900.0
2012-01-13 10:55:00,26.86,26.91,26.86,26.91,15900.0,21.1607,21.2001,21.1607,21.2001,15900.0
2012-01-13 11:00:00,26.91,26.93,26.9,26.92,13400.0,21.2001,21.2159,21.1922,21.208,13400.0
2012-01-13 11:05:00,26.92,26.94,26.91,26.93,6300.0,21.208,21.2237,21.2001,21.2159,6300.0
2012-01-13 11:10:00,26.94,26.95,26.9,26.93,14000.0,21.2237,21.2316,21.1922,21.2159,14000.0
2012-01-13 11:15:00,26.93,26.93,26.9,26.93,9400.0,21.2159,21.2159,21.1922,21.2159,9400.0
2012-01-13 11:20:00,26.93,26.98,26.93,26.96,16000.0,21.2159,21.2553,21.2159,21.2395,16000.0
2012-01-13 11:25:00,26.96,26.96,26.94,26.95,9000.0,21.2395,21.2395,21.2237,21.2316,9000.0
2012-01-13 11:30:00,26.95,26.95,26.93,26.93,17200.0,21.2316,21.2316,21.2159,21.2159,17200.0
2012-01-13 11:35:00,26.93,26.93,26.9,26.91,7200.0,21.2159,21.2159,21.1922,21.2001,7200.0
2012-01-13 11:40:00,26.91,26.92,26.91,26.92,5800.0,21.2001,21.208,21.2001,21.208,5800.0
2012-01-13 11:45:00,26.93,26.93,26.9,26.91,6000.0,21.2159,21.2159,21.1922,21.2001,6000.0
2012-01-13 11:50:00,26.91,26.94,26.91,26.92,10100.0,21.2001,21.2237,21.2001,21.208,10100.0
2012-01-13 11:55:00,26.92,26.94,26.92,26.93,9700.0,21.208,21.2237,21.208,21.2159,9700.0
2012-01-13 12:00:00,26.93,26.93,26.88,26.89,9900.0,21.2159,21.2159,21.1765,21.1843,9900.0
2012-01-13 12:05:00,26.89,26.9,26.88,26.9,5800.0,21.1843,21.1922,21.1765,21.1922,5800.0
2012-01-13 12:10:00,26.9,26.91,26.9,26.9,8600.0,21.1922,21.2001,21.1922,21.1922,8600.0
2012-01-13 12:15:00,26.91,26.93,26.9,26.93,5400.0,21.2001,21.2159,21.1922,21.2159,5400.0
2012-01-13 12:20:00,26.94,26.96,26.94,26.96,9000.0,21.2237,21.2395,21.2237,21.2395,9000.0
2012-01-13 12:25:00,26.96,26.96,26.93,26.94,12600.0,21.2395,21.2395,21.2159,21.2237,12600.0
2012-01-13 12:30:00,26.94,26.95,26.93,26.95,6400.0,21.2237,21.2316,21.2159,21.2316,6400.0
2012-01-13 12:35:00,26.95,26.95,26.91,26.91,4800.0,21.2316,21.2316,21.2001,21.2001,4800.0
2012-01-13 12:40:00,26.92,26.93,26.91,26.93,4800.0,21.208,21.2159,21.2001,21.2159,4800.0
2012-01-13 12:45:00,26.94,26.98,26.94,26.98,6300.0,21.2237,21.2553,21.2237,21.2553,6300.0
2012-01-13 12:50:00,26.98,26.99,26.97,26.99,8000.0,21.2553,21.2631,21.2474,21.2631,8000.0
2012-01-13 12:55:00,26.99,27.0,26.95,26.95,12900.0,21.2631,21.271,21.2316,21.2316,12900.0
2012-01-13 13:00:00,26.95,26.95,26.91,26.94,11600.0,21.2316,21.2316,21.2001,21.2237,11600.0
2012-01-13 13:05:00,26.94,26.94,26.91,26.92,13800.0,21.2237,21.2237,21.2001,21.208,13800.0
2012-01-13 13:10:00,26.92,26.92,26.91,26.91,8600.0,21.208,21.208,21.2001,21.2001,8600.0
2012-01-13 13:15:00,26.9,26.91,26.89,26.91,13300.0,21.1922,21.2001,21.1843,21.2001,13300.0
2012-01-13 13:20:00,26.91,26.91,26.9,26.9,5200.0,21.2001,21.2001,21.1922,21.1922,5200.0
2012-01-13 13:25:00,26.9,26.92,26.9,26.91,2000.0,21.1922,21.208,21.1922,21.2001,2000.0
2012-01-13 13:30:00,26.91,26.92,26.91,26.92,6200.0,21.2001,21.208,21.2001,21.208,6200.0
2012-01-13 13:35:00,26.92,26.94,26.92,26.94,9100.0,21.208,21.2237,21.208,21.2237,9100.0
2012-01-13 13:40:00,26.94,26.95,26.91,26.91,14700.0,21.2237,21.2316,21.2001,21.2001,14700.0
2012-01-13 13:45:00,26.91,26.96,26.91,26.96,10300.0,21.2001,21.2395,21.2001,21.2395,10300.0
2012-01-13 13:50:00,26.96,27.01,26.95,27.01,12700.0,21.2395,21.2789,21.2316,21.2789,12700.0
2012-01-13 13:55:00,27.01,27.01,27.0,27.0,4100.0,21.2789,21.2789,21.271,21.271,4100.0
2012-01-13 14:00:00,27.0,27.01,26.97,26.98,8600.0,21.271,21.2789,21.2474,21.2553,8600.0
2012-01-13 14:05:00,26.98,26.98,26.96,26.97,7800.0,21.2553,21.2553,21.2395,21.2474,7800.0
2012-01-13 14:10:00,26.97,26.99,26.97,26.99,5600.0,21.2474,21.2631,21.2474,21.2631,5600.0
2012-01-13 14:15:00,26.99,27.0,26.98,26.98,12100.0,21.2631,21.271,21.2553,21.2553,12100.0
2012-01-13 14:20:00,26.98,27.0,26.98,26.99,8500.0,21.2553,21.271,21.2553,21.2631,8500.0
2012-01-13 14:25:00,26.99,27.01,26.99,27.01,7400.0,21.2631,21.2789,21.2631,21.2789,7400.0
2012-01-13 14:30:00,27.01,27.03,27.0,27.02,6700.0,21.2789,21.2946,21.271,21.2868,6700.0
2012-01-13 14:35:00,27.02,27.02,26.98,26.98,12800.0,21.2868,21.2868,21.2553,21.2553,12800.0
2012-01-13 14:40:00,26.98,26.99,26.97,26.99,4600.0,21.2553,21.2631,21.2474,21.2631,4600.0
2012-01-13 14:45:00,26.98,27.0,26.98,26.99,3300.0,21.2553,21.271,21.2553,21.2631,3300.0
2012-01-13 14:50:00,27.0,27.0,26.99,27.0,17400.0,21.271,21.271,21.2631,21.271,17400.0
2012-01-13 14:55:00,26.99,27.0,26.99,26.99,3800.0,21.2631,21.271,21.2631,21.2631,3800.0
2012-01-13 15:00:00,26.99,26.99,26.94,26.96,19500.0,21.2631,21.2631,21.2237,21.2395,19500.0
2012-01-13 15:05:00,26.96,27.0,26.96,27.0,15100.0,21.2395,21.271,21.2395,21.271,15100.0
2012-01-13 15:10:00,27.0,27.0,26.99,27.0,4600.0,21.271,21.271,21.2631,21.271,4600.0
2012-01-13 15:15:00,27.0,27.01,26.99,27.01,8900.0,21.271,21.2789,21.2631,21.2789,8900.0
2012-01-13 15:20:00,27.0,27.01,26.95,26.98,39300.0,21.271,21.2789,21.2316,21.2553,39300.0
2012-01-13 15:25:00,26.99,27.02,26.98,26.98,20400.0,21.2631,21.2868,21.2553,21.2553,20400.0
2012-01-13 15:30:00,26.98,27.01,26.98,26.99,22300.0,21.2553,21.2789,21.2553,21.2631,22300.0
2012-01-13 15:35:00,26.99,27.01,26.98,27.0,19000.0,21.2631,21.2789,21.2553,21.271,19000.0
2012-01-13 15:40:00,26.99,27.0,26.97,26.97,31400.0,21.2631,21.271,21.2474,21.2474,31400.0
2012-01-13 15:45:00,26.97,27.03,26.97,27.02,48200.0,21.2474,21.2946,21.2474,21.2868,48200.0
2012-01-13 15:50:00,27.01,27.01,26.95,26.96,40900.0,21.2789,21.2789,21.2316,21.2395,40900.0
2012-01-13 15:55:00,26.96,27.0,26.89,26.95,239400.0,21.2395,21.271,21.1843,21.2316,239400.0
2012-01-17 09:30:00,27.1,27.16,27.03,27.13,30000.0,21.3498,21.3971,21.2946,21.3734,30000.0
2012-01-17 09:35:00,27.13,27.25,27.12,27.23,9200.0,21.3734,21.468,21.3655,21.4522,9200.0
2012-01-17 09:40:00,27.23,27.23,27.1,27.12,20200.0,21.4522,21.4522,21.3498,21.3655,20200.0
2012-01-17 09:45:00,27.13,27.19,27.13,27.19,11800.0,21.3734,21.4207,21.3734,21.4207,11800.0
2012-01-17 09:50:00,27.2,27.25,27.2,27.24,6000.0,21.4286,21.468,21.4286,21.4601,6000.0
2012-01-17 09:55:00,27.24,27.24,27.19,27.2,8000.0,21.4601,21.4601,21.4207,21.4286,8000.0
2012-01-17 10:00:00,27.21,27.22,27.17,27.21,18900.0,21.4364,21.4443,21.4049,21.4364,18900.0
2012-01-17 10:05:00,27.22,27.25,27.21,27.25,19600.0,21.4443,21.468,21.4364,21.468,19600.0
2012-01-17 10:10:00,27.24,27.28,27.24,27.28,44200.0,21.4601,21.4916,21.4601,21.4916,44200.0
2012-01-17 10:15:00,27.28,27.29,27.26,27.27,28000.0,21.4916,21.4995,21.4758,21.4837,28000.0
2012-01-17 10:20:00,27.27,27.28,27.27,27.28,24500.0,21.4837,21.4916,21.4837,21.4916,24500.0
2012-01-17 10:25:00,27.28,27.29,27.22,27.24,27500.0,21.4916,21.4995,21.4443,21.4601,27500.0
2012-01-17 10:30:00,27.24,27.25,27.21,27.21,15500.0,21.4601,21.468,21.4364,21.4364,15500.0
2012-01-17 10:35:00,27.21,27.21,27.18,27.19,14200.0,21.4364,21.4364,21.4128,21.4207,14200.0
2012-01-17 10:40:00,27.18,27.2,27.16,27.19,14800.0,21.4128,21.4286,21.3971,21.4207,14800.0
2012-01-17 10:45:00,27.19,27.2,27.18,27.19,5000.0,21.4207,21.4286,21.4128,21.4207,5000.0
2012-01-17 10:50:00,27.19,27.19,27.15,27.16,13400.0,21.4207,21.4207,21.3892,21.3971,13400.0
2012-01-17 10:55:00,27.16,27.18,27.16,27.18,3900.0,21.3971,21.4128,21.3971,21.4128,3900.0
2012-01-17 11:00:00,27.17,27.21,27.16,27.2,13600.0,21.4049,21.4364,21.3971,21.4286,13600.0
2012-01-17 11:05:00,27.2,27.21,27.19,27.19,12500.0,21.4286,21.4364,21.4207,21.4207,12500.0
2012-01-17 11:10:00,27.18,27.2,27.17,27.19,17000.0,21.4128,21.4286,21.4049,21.4207,17000.0
2012-01-17 11:15:00,27.19,27.19,27.18,27.19,5600.0,21.4207,21.4207,21.4128,21.4207,5600.0
2012-01-17 11:20:00,27.18,27.18,27.14,27.14,10800.0,21.4128,21.4128,21.3813,21.3813,10800.0
2012-01-17 11:25:00,27.16,27.16,27.09,27.1,29100.0,21.3971,21.3971,21.3419,21.3498,29100.0
2012-01-17 11:30:00,27.11,27.12,27.07,27.07,23300.0,21.3577,21.3655,21.3262,21.3262,23300.0
2012-01-17 11:35:00,27.08,27.09,27.03,27.03,30700.0,21.334,21.3419,21.2946,21.2946,30700.0
2012-01-17 11:40:00,27.04,27.04,27.01,27.01,5000.0,21.3025,21.3025,21.2789,21.2789,5000.0
2012-01-17 11:45:00,27.01,27.02,27.0,27.0,11300.0,21.2789,21.2868,21.271,21.271,11300.0
2012-01-17 11:50:00,27.0,27.02,26.98,27.0,18800.0,21.271,21.2868,21.2553,21.271,18800.0
2012-01-17 11:55:00,27.0,27.0,26.99,26.99,10100.0,21.271,21.271,21.2631,21.2631,10100.0
2012-01-17 12:00:00,27.0,27.03,27.0,27.0,16300.0,21.271,21.2946,21.271,21.271,16300.0
2012-01-17 12:05:00,27.0,27.0,27.0,27.0,15100.0,21.271,21.271,21.271,21.271,15100.0
2012-01-17 12:10:00,27.0,27.04,26.99,27.04,54100.0,21.271,21.3025,21.2631,21.3025,54100.0
2012-01-17 12:15:00,27.04,27.05,27.04,27.04,15400.0,21.3025,21.3104,21.3025,21.3025,15400.0
2012-01-17 12:20:00,27.05,27.05,27.04,27.04,8000.0,21.3104,21.3104,21.3025,21.3025,8000.0
2012-01-17 12:25:00,27.05,27.07,27.04,27.07,6000.0,21.3104,21.3262,21.3025,21.3262,6000.0
2012-01-17 12:30:00,27.07,27.07,27.05,27.05,7600.0,21.3262,21.3262,21.3104,21.3104,7600.0
2012-01-17 12:35:00,27.04,27.05,27.01,27.03,14000.0,21.3025,21.3104,21.2789,21.2946,14000.0
2012-01-17 12:40:00,27.03,27.08,27.03,27.08,7000.0,21.2946,21.334,21.2946,21.334,7000.0
2012-01-17 12:45:00,27.09,27.12,27.09,27.12,5600.0,21.3419,21.3655,21.3419,21.3655,5600.0
2012-01-17 12:50:00,27.12,27.13,27.09,27.1,5300.0,21.3655,21.3734,21.3419,21.3498,5300.0
2012-01-17 12:55:00,27.11,27.14,27.11,27.14,4500.0,21.3577,21.3813,21.3577,21.3813,4500.0
2012-01-17 13:00:00,27.14,27.16,27.14,27.15,13700.0,21.3813,21.3971,21.3813,21.3892,13700.0
2012-01-17 13:05:00,27.13,27.13,27.12,27.13,7900.0,21.3734,21.3734,21.3655,21.3734,7900.0
2012-01-17 13:10:00,27.13,27.13,27.13,27.13,1600.0,21.3734,21.3734,21.3734,21.3734,1600.0
2012-01-17 13:15:00,27.13,27.14,27.13,27.13,29600.0,21.3734,21.3813,21.3734,21.3734,29600.0
2012-01-17 13:20:00,27.13,27.13,27.12,27.13,3800.0,21.3734,21.3734,21.3655,21.3734,3800.0
2012-01-17 13:25:00,27.13,27.15,27.13,27.15,1500.0,21.3734,21.3892,21.3734,21.3892,1500.0
2012-01-17 13:30:00,27.15,27.15,27.11,27.11,11500.0,21.3892,21.3892,21.3577,21.3577,11500.0
2012-01-17 13:35:00,27.12,27.14,27.12,27.14,8500.0,21.3655,21.3813,21.3655,21.3813,8500.0
2012-01-17 13:40:00,27.15,27.17,27.14,27.16,4100.0,21.3892,21.4049,21.3813,21.3971,4100.0
2012-01-17 13:45:00,27.16,27.16,27.16,27.16,3700.0,21.3971,21.3971,21.3971,21.3971,3700.0
2012-01-17 13:50:00,27.17,27.19,27.16,27.19,11400.0,21.4049,21.4207,21.3971,21.4207,11400.0
2012-01-17 13:55:00,27.2,27.21,27.2,27.2,10200.0,21.4286,21.4364,21.4286,21.4286,10200.0
2012-01-17 14:00:00,27.2,27.21,27.18,27.19,3600.0,21.4286,21.4364,21.4128,21.4207,3600.0
2012-01-17 14:05:00,27.19,27.19,27.18,27.19,5900.0,21.4207,21.4207,21.4128,21.4207,5900.0
2012-01-17 14:10:00,27.19,27.19,27.17,27.18,2600.0,21.4207,21.4207,21.4049,21.4128,2600.0
2012-01-17 14:15:00,27.19,27.19,27.17,27.18,4200.0,21.4207,21.4207,21.4049,21.4128,4200.0
2012-01-17 14:20:00,27.18,27.2,27.18,27.2,4000.0,21.4128,21.4286,21.4128,21.4286,4000.0
2012-01-17 14:25:00,27.21,27.22,27.17,27.17,8300.0,21.4364,21.4443,21.4049,21.4049,8300.0
2012-01-17 14:30:00,27.17,27.17,27.13,27.14,3400.0,21.4049,21.4049,21.3734,21.3813,3400.0
2012-01-17 14:35:00,27.13,27.15,27.1,27.14,19800.0,21.3734,21.3892,21.3498,21.3813,19800.0
2012-01-17 14:40:00,27.14,27.16,27.13,27.15,8200.0,21.3813,21.3971,21.3734,21.3892,8200.0
2012-01-17 14:45:00,27.15,27.16,27.12,27.12,8400.0,21.3892,21.3971,21.3655,21.3655,8400.0
2012-01-17 14:50:00,27.12,27.12,27.1,27.1,8900.0,21.3655,21.3655,21.3498,21.3498,8900.0
2012-01-17 14:55:00,27.1,27.11,27.07,27.09,15200.0,21.3498,21.3577,21.3262,21.3419,15200.0
2012-01-17 15:00:00,27.09,27.1,27.08,27.09,14700.0,21.3419,21.3498,21.334,21.3419,14700.0
2012-01-17 15:05:00,27.1,27.1,27.01,27.01,19600.0,21.3498,21.3498,21.2789,21.2789,19600.0
2012-01-17 15:10:00,27.01,27.05,27.0,27.03,28100.0,21.2789,21.3104,21.271,21.2946,28100.0
2012-01-17 15:15:00,27.03,27.05,27.01,27.04,18900.0,21.2946,21.3104,21.2789,21.3025,18900.0
2012-01-17 15:20:00,27.04,27.06,27.04,27.05,18000.0,21.3025,21.3183,21.3025,21.3104,18000.0
2012-01-17 15:25:00,27.06,27.08,27.05,27.08,9000.0,21.3183,21.334,21.3104,21.334,9000.0
2012-01-17 15:30:00,27.08,27.09,27.07,27.08,17200.0,21.334,21.3419,21.3262,21.334,17200.0
2012-01-17 15:35:00,27.08,27.09,27.05,27.07,15000.0,21.334,21.3419,21.3104,21.3262,15000.0
2012-01-17 15:40:00,27.07,27.1,27.06,27.08,20900.0,21.3262,21.3498,21.3183,21.334,20900.0
2012-01-17 15:45:00,27.09,27.11,27.05,27.05,31900.0,21.3419,21.3577,21.3104,21.3104,31900.0
2012-01-17 15:50:00,27.06,27.07,27.05,27.05,31600.0,21.3183,21.3262,21.3104,21.3104,31600.0
2012-01-17 15:55:00,27.05,27.07,27.02,27.04,102800.0,21.3104,21.3262,21.2868,21.3025,102800.0
2012-01-18 09:30:00,27.03,27.03,26.86,26.91,12100.0,21.2946,21.2946,21.1607,21.2001,12100.0
2012-01-18 09:35:00,26.95,27.03,26.95,27.02,3900.0,21.2316,21.2946,21.2316,21.2868,3900.0
2012-01-18 09:40:00,27.02,27.08,27.0,27.06,16600.0,21.2868,21.334,21.271,21.3183,16600.0
2012-01-18 09:45:00,27.06,27.11,27.06,27.11,7900.0,21.3183,21.3577,21.3183,21.3577,7900.0
2012-01-18 09:50:00,27.11,27.19,27.11,27.19,9100.0,21.3577,21.4207,21.3577,21.4207,9100.0
2012-01-18 09:55:00,27.19,27.21,27.18,27.21,8100.0,21.4207,21.4364,21.4128,21.4364,8100.0
2012-01-18 10:00:00,27.21,27.24,27.21,27.24,6400.0,21.4364,21.4601,21.4364,21.4601,6400.0
2012-01-18 10:05:00,27.25,27.26,27.21,27.21,16600.0,21.468,21.4758,21.4364,21.4364,16600.0
2012-01-18 10:10:00,27.21,27.28,27.2,27.27,17500.0,21.4364,21.4916,21.4286,21.4837,17500.0
2012-01-18 10:15:00,27.28,27.28,27.25,27.28,5800.0,21.4916,21.4916,21.468,21.4916,5800.0
2012-01-18 10:20:00,27.29,27.36,27.29,27.35,11100.0,21.4995,21.5546,21.4995,21.5467,11100.0
2012-01-18 10:25:00,27.36,27.36,27.33,27.35,9200.0,21.5546,21.5546,21.531,21.5467,9200.0
2012-01-18 10:30:00,27.35,27.39,27.34,27.38,5300.0,21.5467,21.5783,21.5389,21.5704,5300.0
2012-01-18 10:35:00,27.37,27.4,27.37,27.38,5800.0,21.5625,21.5861,21.5625,21.5704,5800.0
2012-01-18 10:40:00,27.38,27.39,27.33,27.33,10300.0,21.5704,21.5783,21.531,21.531,10300.0
2012-01-18 10:45:00,27.34,27.34,27.32,27.32,14900.0,21.5389,21.5389,21.5231,21.5231,14900.0
2012-01-18 10:50:00,27.32,27.32,27.3,27.32,8200.0,21.5231,21.5231,21.5074,21.5231,8200.0
2012-01-18 10:55:00,27.33,27.34,27.31,27.32,9900.0,21.531,21.5389,21.5152,21.5231,9900.0
2012-01-18 11:00:00,27.32,27.35,27.32,27.35,13100.0,21.5231,21.5467,21.5231,21.5467,13100.0
2012-01-18 11:05:00,27.35,27.36,27.33,27.33,4900.0,21.5467,21.5546,21.531,21.531,4900.0
2012-01-18 11:10:00,27.33,27.35,27.29,27.29,12600.0,21.531,21.5467,21.4995,21.4995,12600.0
2012-01-18 11:15:00,27.3,27.3,27.25,27.25,8700.0,21.5074,21.5074,21.468,21.468,8700.0
2012-01-18 11:20:00,27.25,27.25,27.22,27.25,7400.0,21.468,21.468,21.4443,21.468,7400.0
2012-01-18 11:25:00,27.26,27.3,27.26,27.29,2400.0,21.4758,21.5074,21.4758,21.4995,2400.0
2012-01-18 11:30:00,27.3,27.3,27.26,27.26,14900.0,21.5074,21.5074,21.4758,21.4758,14900.0
2012-01-18 11:35:00,27.26,27.26,27.22,27.24,6000.0,21.4758,21.4758,21.4443,21.4601,6000.0
2012-01-18 11:40:00,27.24,27.27,27.24,27.27,2800.0,21.4601,21.4837,21.4601,21.4837,2800.0
2012-01-18 11:45:00,27.27,27.29,27.27,27.28,6100.0,21.4837,21.4995,21.4837,21.4916,6100.0
2012-01-18 11:50:00,27.27,27.3,27.25,27.3,7900.0,21.4837,21.5074,21.468,21.5074,7900.0
2012-01-18 11:55:00,27.3,27.3,27.29,27.3,9000.0,21.5074,21.5074,21.4995,21.5074,9000.0
2012-01-18 12:00:00,27.3,27.3,27.28,27.28,5600.0,21.5074,21.5074,21.4916,21.4916,5600.0
2012-01-18 12:05:00,27.29,27.31,27.29,27.3,2900.0,21.4995,21.5152,21.4995,21.5074,2900.0
2012-01-18 12:10:00,27.3,27.33,27.3,27.33,5000.0,21.5074,21.531,21.5074,21.531,5000.0
2012-01-18 12:15:00,27.33,27.35,27.33,27.33,4000.0,21.531,21.5467,21.531,21.531,4000.0
2012-01-18 12:20:00,27.34,27.38,27.34,27.37,8500.0,21.5389,21.5704,21.5389,21.5625,8500.0
2012-01-18 12:25:00,27.36,27.38,27.36,27.38,2000.0,21.5546,21.5704,21.5546,21.5704,2000.0
2012-01-18 12:30:00,27.39,27.39,27.38,27.39,4000.0,21.5783,21.5783,21.5704,21.5783,4000.0
2012-01-18 12:35:00,27.39,27.39,27.39,27.39,200.0,21.5783,21.5783,21.5783,21.5783,200.0
2012-01-18 12:40:00,27.39,27.41,27.39,27.4,7300.0,21.5783,21.594,21.5783,21.5861,7300.0
2012-01-18 12:45:00,27.4,27.43,27.4,27.42,6600.0,21.5861,21.6098,21.5861,21.6019,6600.0
2012-01-18 12:50:00,27.42,27.42,27.42,27.42,400.0,21.6019,21.6019,21.6019,21.6019,400.0
2012-01-18 12:55:00,27.42,27.44,27.42,27.43,1700.0,21.6019,21.6176,21.6019,21.6098,1700.0
2012-01-18 13:00:00,27.44,27.44,27.41,27.41,4600.0,21.6176,21.6176,21.594,21.594,4600.0
2012-01-18 13:05:00,27.4,27.4,27.38,27.38,2100.0,21.5861,21.5861,21.5704,21.5704,2100.0
2012-01-18 13:10:00,27.38,27.4,27.38,27.39,2900.0,21.5704,21.5861,21.5704,21.5783,2900.0
2012-01-18 13:15:00,27.4,27.4,27.39,27.39,1100.0,21.5861,21.5861,21.5783,21.5783,1100.0
2012-01-18 13:20:00,27.39,27.42,27.39,27.41,5500.0,21.5783,21.6019,21.5783,21.594,5500.0
2012-01-18 13:25:00,27.41,27.41,27.4,27.4,3600.0,21.594,21.594,21.5861,21.5861,3600.0
2012-01-18 13:30:00,27.4,27.43,27.4,27.42,7500.0,21.5861,21.6098,21.5861,21.6019,7500.0
2012-01-18 13:35:00,27.42,27.42,27.42,27.42,400.0,21.6019,21.6019,21.6019,21.6019,400.0
2012-01-18 13:40:00,27.42,27.43,27.42,27.42,1400.0,21.6019,21.6098,21.6019,21.6019,1400.0
2012-01-18 13:45:00,27.42,27.42,27.42,27.42,200.0,21.6019,21.6019,21.6019,21.6019,200.0
2012-01-18 13:50:00,27.42,27.42,27.37,27.37,16000.0,21.6019,21.6019,21.5625,21.5625,16000.0
2012-01-18 13:55:00,27.37,27.37,27.35,27.35,4700.0,21.5625,21.5625,21.5467,21.5467,4700.0
2012-01-18 14:00:00,27.36,27.36,27.35,27.36,3500.0,21.5546,21.5546,21.5467,21.5546,3500.0
2012-01-18 14:05:00,27.37,27.4,27.36,27.39,12900.0,21.5625,21.5861,21.5546,21.5783,12900.0
2012-01-18 14:10:00,27.4,27.4,27.38,27.4,6300.0,21.5861,21.5861,21.5704,21.5861,6300.0
2012-01-18 14:15:00,27.39,27.41,27.39,27.39,3500.0,21.5783,21.594,21.5783,21.5783,3500.0
2012-01-18 14:20:00,27.4,27.41,27.39,27.4,6200.0,21.5861,21.594,21.5783,21.5861,6200.0
2012-01-18 14:25:00,27.4,27.44,27.39,27.43,8900.0,21.5861,21.6176,21.5783,21.6098,8900.0
2012-01-18 14:30:00,27.44,27.44,27.43,27.43,4100.0,21.6176,21.6176,21.6098,21.6098,4100.0
2012-01-18 14:35:00,27.43,27.44,27.37,27.37,17000.0,21.6098,21.6176,21.5625,21.5625,17000.0
2012-01-18 14:40:00,27.38,27.41,27.38,27.39,15200.0,21.5704,21.594,21.5704,21.5783,15200.0
2012-01-18 14:45:00,27.39,27.39,27.38,27.38,3600.0,21.5783,21.5783,21.5704,21.5704,3600.0
2012-01-18 14:50:00,27.38,27.39,27.37,27.37,3900.0,21.5704,21.5783,21.5625,21.5625,3900.0
2012-01-18 14:55:00,27.37,27.38,27.37,27.38,4400.0,21.5625,21.5704,21.5625,21.5704,4400.0
2012-01-18 15:00:00,27.38,27.38,27.36,27.37,21300.0,21.5704,21.5704,21.5546,21.5625,21300.0
2012-01-18 15:05:00,27.37,27.37,27.36,27.37,3900.0,21.5625,21.5625,21.5546,21.5625,3900.0
2012-01-18 15:10:00,27.36,27.39,27.36,27.38,17800.0,21.5546,21.5783,21.5546,21.5704,17800.0
2012-01-18 15:15:00,27.39,27.41,27.38,27.39,13800.0,21.5783,21.594,21.5704,21.5783,13800.0
2012-01-18 15:20:00,27.39,27.42,27.38,27.41,12500.0,21.5783,21.6019,21.5704,21.594,12500.0
2012-01-18 15:25:00,27.41,27.43,27.4,27.41,15500.0,21.594,21.6098,21.5861,21.594,15500.0
2012-01-18 15:30:00,27.41,27.41,27.39,27.39,22100.0,21.594,21.594,21.5783,21.5783,22100.0
2012-01-18 15:35:00,27.4,27.4,27.39,27.4,11000.0,21.5861,21.5861,21.5783,21.5861,11000.0
2012-01-18 15:40:00,27.4,27.41,27.39,27.39,19500.0,21.5861,21.594,21.5783,21.5783,19500.0
2012-01-18 15:45:00,27.4,27.42,27.37,27.38,38100.0,21.5861,21.6019,21.5625,21.5704,38100.0
2012-01-18 15:50:00,27.38,27.41,27.36,27.36,40400.0,21.5704,21.594,21.5546,21.5546,40400.0
2012-01-18 15:55:00,27.36,27.4,27.36,27.39,95300.0,21.5546,21.5861,21.5546,21.5783,95300.0
2012-01-19 09:30:00,27.5,27.52,27.47,27.49,23500.0,21.6649,21.6807,21.6413,21.657,23500.0
2012-01-19 09:35:00,27.52,27.57,27.5,27.57,7200.0,21.6807,21.7201,21.6649,21.7201,7200.0
2012-01-19 09:40:00,27.57,27.64,27.57,27.64,9700.0,21.7201,21.7752,21.7201,21.7752,9700.0
2012-01-19 09:45:00,27.64,27.65,27.62,27.65,9100.0,21.7752,21.7831,21.7595,21.7831,9100.0
2012-01-19 09:50:00,27.65,27.66,27.64,27.65,5600.0,21.7831,21.791,21.7752,21.7831,5600.0
2012-01-19 09:55:00,27.64,27.67,27.64,27.66,7100.0,21.7752,21.7988,21.7752,21.791,7100.0
2012-01-19 10:00:00,27.66,27.66,27.56,27.59,29900.0,21.791,21.791,21.7122,21.7358,29900.0
2012-01-19 10:05:00,27.59,27.63,27.58,27.62,10500.0,21.7358,21.7673,21.7279,21.7595,10500.0
2012-01-19 10:10:00,27.61,27.65,27.6,27.64,9200.0,21.7516,21.7831,21.7437,21.7752,9200.0
2012-01-19 10:15:00,27.64,27.7,27.64,27.7,4400.0,21.7752,21.8225,21.7752,21.8225,4400.0
2012-01-19 10:20:00,27.7,27.74,27.7,27.72,18400.0,21.8225,21.854,21.8225,21.8382,18400.0
2012-01-19 10:25:00,27.72,27.73,27.71,27.73,9100.0,21.8382,21.8461,21.8304,21.8461,9100.0
2012-01-19 10:30:00,27.74,27.75,27.73,27.75,5100.0,21.854,21.8619,21.8461,21.8619,5100.0
2012-01-19 10:35:00,27.75,27.77,27.75,27.76,8000.0,21.8619,21.8776,21.8619,21.8697,8000.0
2012-01-19 10:40:00,27.77,27.77,27.71,27.74,28200.0,21.8776,21.8776,21.8304,21.854,28200.0
2012-01-19 10:45:00,27.75,27.75,27.72,27.72,8100.0,21.8619,21.8619,21.8382,21.8382,8100.0
2012-01-19 10:50:00,27.73,27.73,27.68,27.68,15200.0,21.8461,21.8461,21.8067,21.8067,15200.0
2012-01-19 10:55:00,27.69,27.69,27.65,27.66,15200.0,21.8146,21.8146,21.7831,21.791,15200.0
2012-01-19 11:00:00,27.67,27.7,27.67,27.7,16400.0,21.7988,21.8225,21.7988,21.8225,16400.0
2012-01-19 11:05:00,27.71,27.72,27.7,27.7,7100.0,21.8304,21.8382,21.8225,21.8225,7100.0
2012-01-19 11:10:00,27.71,27.71,27.68,27.7,9900.0,21.8304,21.8304,21.8067,21.8225,9900.0
2012-01-19 11:15:00,27.7,27.7,27.69,27.7,8700.0,21.8225,21.8225,21.8146,21.8225,8700.0
2012-01-19 11:20:00,27.7,27.72,27.7,27.72,2400.0,21.8225,21.8382,21.8225,21.8382,2400.0
2012-01-19 11:25:00,27.73,27.75,27.73,27.74,8700.0,21.8461,21.8619,21.8461,21.854,8700.0
2012-01-19 11:30:00,27.74,27.75,27.73,27.74,5700.0,21.854,21.8619,21.8461,21.854,5700.0
2012-01-19 11:35:00,27.74,27.74,27.73,27.73,8000.0,21.854,21.854,21.8461,21.8461,8000.0
2012-01-19 11:40:00,27.74,27.75,27.74,27.74,20500.0,21.854,21.8619,21.854,21.854,20500.0
2012-01-19 11:45:00,27.75,27.75,27.73,27.73,6200.0,21.8619,21.8619,21.8461,21.8461,6200.0
2012-01-19 11:50:00,27.74,27.75,27.74,27.75,4200.0,21.854,21.8619,21.854,21.8619,4200.0
2012-01-19 11:55:00,27.75,27.75,27.73,27.73,5400.0,21.8619,21.8619,21.8461,21.8461,5400.0
2012-01-19 12:00:00,27.73,27.74,27.72,27.73,5900.0,21.8461,21.854,21.8382,21.8461,5900.0
2012-01-19 12:05:00,27.73,27.74,27.73,27.73,3000.0,21.8461,21.854,21.8461,21.8461,3000.0
2012-01-19 12:10:00,27.73,27.74,27.68,27.68,7700.0,21.8461,21.854,21.8067,21.8067,7700.0
2012-01-19 12:15:00,27.69,27.7,27.68,27.68,3700.0,21.8146,21.8225,21.8067,21.8067,3700.0
2012-01-19 12:20:00,27.68,27.68,27.65,27.65,8100.0,21.8067,21.8067,21.7831,21.7831,8100.0
2012-01-19 12:25:00,27.65,27.66,27.64,27.64,8500.0,21.7831,21.791,21.7752,21.7752,8500.0
2012-01-19 12:30:00,27.64,27.66,27.63,27.63,8500.0,21.7752,21.791,21.7673,21.7673,8500.0
2012-01-19 12:35:00,27.63,27.63,27.59,27.59,7400.0,21.7673,21.7673,21.7358,21.7358,7400.0
2012-01-19 12:40:00,27.59,27.6,27.59,27.59,4500.0,21.7358,21.7437,21.7358,21.7358,4500.0
2012-01-19 12:45:00,27.59,27.64,27.59,27.64,4800.0,21.7358,21.7752,21.7358,21.7752,4800.0
2012-01-19 12:50:00,27.65,27.66,27.64,27.65,1300.0,21.7831,21.791,21.7752,21.7831,1300.0
2012-01-19 12:55:00,27.66,27.67,27.62,27.62,10000.0,21.791,21.7988,21.7595,21.7595,10000.0
2012-01-19 13:00:00,27.62,27.63,27.59,27.6,13300.0,21.7595,21.7673,21.7358,21.7437,13300.0
2012-01-19 13:05:00,27.6,27.6,27.57,27.57,11800.0,21.7437,21.7437,21.7201,21.7201,11800.0
2012-01-19 13:10:00,27.57,27.58,27.54,27.55,11600.0,21.7201,21.7279,21.6964,21.7043,11600.0
2012-01-19 13:15:00,27.55,27.55,27.5,27.51,10500.0,21.7043,21.7043,21.6649,21.6728,10500.0
2012-01-19 13:20:00,27.51,27.51,27.5,27.51,10100.0,21.6728,21.6728,21.6649,21.6728,10100.0
2012-01-19 13:25:00,27.51,27.53,27.51,27.53,3000.0,21.6728,21.6886,21.6728,21.6886,3000.0
2012-01-19 13:30:00,27.53,27.54,27.51,27.52,8300.0,21.6886,21.6964,21.6728,21.6807,8300.0
2012-01-19 13:35:00,27.52,27.53,27.51,27.51,5300.0,21.6807,21.6886,21.6728,21.6728,5300.0
2012-01-19 13:40:00,27.51,27.51,27.47,27.48,18100.0,21.6728,21.6728,21.6413,21.6492,18100.0
2012-01-19 13:45:00,27.48,27.52,27.47,27.52,215100.0,21.6492,21.6807,21.6413,21.6807,215100.0
2012-01-19 13:50:00,27.52,27.54,27.51,27.53,8000.0,21.6807,21.6964,21.6728,21.6886,8000.0
2012-01-19 13:55:00,27.54,27.56,27.5,27.5,211400.0,21.6964,21.7122,21.6649,21.6649,211400.0
2012-01-19 14:00:00,27.5,27.51,27.49,27.5,15200.0,21.6649,21.6728,21.657,21.6649,15200.0
2012-01-19 14:05:00,27.49,27.51,27.49,27.5,9300.0,21.657,21.6728,21.657,21.6649,9300.0
2012-01-19 14:10:00,27.51,27.54,27.51,27.52,8400.0,21.6728,21.6964,21.6728,21.6807,8400.0
2012-01-19 14:15:00,27.52,27.52,27.51,27.51,3200.0,21.6807,21.6807,21.6728,21.6728,3200.0
2012-01-19 14:20:00,27.51,27.51,27.49,27.5,5500.0,21.6728,21.6728,21.657,21.6649,5500.0
2012-01-19 14:25:00,27.5,27.52,27.5,27.51,6600.0,21.6649,21.6807,21.6649,21.6728,6600.0
2012-01-19 14:30:00,27.52,27.53,27.5,27.5,9000.0,21.6807,21.6886,21.6649,21.6649,9000.0
2012-01-19 14:35:00,27.51,27.53,27.49,27.52,9500.0,21.6728,21.6886,21.657,21.6807,9500.0
2012-01-19 14:40:00,27.52,27.53,27.52,27.52,6500.0,21.6807,21.6886,21.6807,21.6807,6500.0
2012-01-19 14:45:00,27.52,27.53,27.5,27.52,9100.0,21.6807,21.6886,21.6649,21.6807,9100.0
2012-01-19 14:50:00,27.52,27.52,27.49,27.51,10600.0,21.6807,21.6807,21.657,21.6728,10600.0
2012-01-19 14:55:00,27.51,27.52,27.5,27.51,5000.0,21.6728,21.6807,21.6649,21.6728,5000.0
2012-01-19 15:00:00,27.51,27.54,27.51,27.54,6600.0,21.6728,21.6964,21.6728,21.6964,6600.0
2012-01-19 15:05:00,27.54,27.58,27.54,27.57,8400.0,21.6964,21.7279,21.6964,21.7201,8400.0
2012-01-19 15:10:00,27.58,27.59,27.57,27.58,10300.0,21.7279,21.7358,21.7201,21.7279,10300.0
2012-01-19 15:15:00,27.58,27.61,27.58,27.61,9700.0,21.7279,21.7516,21.7279,21.7516,9700.0
2012-01-19 15:20:00,27.61,27.65,27.61,27.65,9300.0,21.7516,21.7831,21.7516,21.7831,9300.0
2012-01-19 15:25:00,27.64,27.65,27.63,27.63,14500.0,21.7752,21.7831,21.7673,21.7673,14500.0
2012-01-19 15:30:00,27.62,27.62,27.61,27.62,12400.0,21.7595,21.7595,21.7516,21.7595,12400.0
2012-01-19 15:35:00,27.62,27.63,27.6,27.61,13600.0,21.7595,21.7673,21.7437,21.7516,13600.0
2012-01-19 15:40:00,27.61,27.63,27.61,27.62,28000.0,21.7516,21.7673,21.7516,21.7595,28000.0
2012-01-19 15:45:00,27.62,27.62,27.6,27.6,14900.0,21.7595,21.7595,21.7437,21.7437,14900.0
2012-01-19 15:50:00,27.6,27.61,27.58,27.61,31900.0,21.7437,21.7516,21.7279,21.7516,31900.0
2012-01-19 15:55:00,27.61,27.62,27.58,27.59,61100.0,21.7516,21.7595,21.7279,21.7358,61100.0
2012-01-20 09:30:00,27.6,27.64,27.49,27.63,161400.0,21.7437,21.7752,21.657,21.7673,161400.0
2012-01-20 09:35:00,27.63,27.74,27.63,27.73,13000.0,21.7673,21.854,21.7673,21.8461,13000.0
2012-01-20 09:40:00,27.74,27.76,27.73,27.76,9500.0,21.854,21.8697,21.8461,21.8697,9500.0
2012-01-20 09:45:00,27.75,27.75,27.71,27.71,10700.0,21.8619,21.8619,21.8304,21.8304,10700.0
2012-01-20 09:50:00,27.71,27.77,27.71,27.73,21100.0,21.8304,21.8776,21.8304,21.8461,21100.0
2012-01-20 09:55:00,27.74,27.77,27.74,27.76,10100.0,21.854,21.8776,21.854,21.8697,10100.0
2012-01-20 10:00:00,27.75,27.77,27.74,27.77,6300.0,21.8619,21.8776,21.854,21.8776,6300.0
2012-01-20 10:05:00,27.78,27.78,27.71,27.73,13200.0,21.8855,21.8855,21.8304,21.8461,13200.0
2012-01-20 10:10:00,27.73,27.78,27.73,27.77,8600.0,21.8461,21.8855,21.8461,21.8776,8600.0
2012-01-20 10:15:00,27.76,27.78,27.75,27.75,10800.0,21.8697,21.8855,21.8619,21.8619,10800.0
2012-01-20 10:20:00,27.74,27.79,27.74,27.79,8800.0,21.854,21.8934,21.854,21.8934,8800.0
2012-01-20 10:25:00,27.79,27.8,27.78,27.79,8100.0,21.8934,21.9013,21.8855,21.8934,8100.0
2012-01-20 10:30:00,27.79,27.79,27.76,27.79,23000.0,21.8934,21.8934,21.8697,21.8934,23000.0
2012-01-20 10:35:00,27.79,27.8,27.78,27.79,35900.0,21.8934,21.9013,21.8855,21.8934,35900.0
2012-01-20 10:40:00,27.79,27.79,27.78,27.79,10500.0,21.8934,21.8934,21.8855,21.8934,10500.0
2012-01-20 10:45:00,27.79,27.79,27.76,27.79,23000.0,21.8934,21.8934,21.8697,21.8934,23000.0
2012-01-20 10:50:00,27.79,27.79,27.77,27.78,16000.0,21.8934,21.8934,21.8776,21.8855,16000.0
2012-01-20 10:55:00,27.78,27.78,27.75,27.75,16500.0,21.8855,21.8855,21.8619,21.8619,16500.0
2012-01-20 11:00:00,27.75,27.77,27.73,27.74,14200.0,21.8619,21.8776,21.8461,21.854,14200.0
2012-01-20 11:05:00,27.74,27.75,27.73,27.75,10400.0,21.854,21.8619,21.8461,21.8619,10400.0
2012-01-20 11:10:00,27.75,27.75,27.73,27.74,12500.0,21.8619,21.8619,21.8461,21.854,12500.0
2012-01-20 11:15:00,27.75,27.79,27.75,27.78,18800.0,21.8619,21.8934,21.8619,21.8855,18800.0
2012-01-20 11:20:00,27.79,27.79,27.77,27.79,19100.0,21.8934,21.8934,21.8776,21.8934,19100.0
2012-01-20 11:25:00,27.78,27.79,27.78,27.78,8500.0,21.8855,21.8934,21.8855,21.8855,8500.0
2012-01-20 11:30:00,27.78,27.79,27.77,27.78,14600.0,21.8855,21.8934,21.8776,21.8855,14600.0
2012-01-20 11:35:00,27.78,27.78,27.77,27.78,4600.0,21.8855,21.8855,21.8776,21.8855,4600.0
2012-01-20 11:40:00,27.79,27.8,27.79,27.79,14500.0,21.8934,21.9013,21.8934,21.8934,14500.0
2012-01-20 11:45:00,27.79,27.79,27.78,27.79,17200.0,21.8934,21.8934,21.8855,21.8934,17200.0
2012-01-20 11:50:00,27.79,27.8,27.79,27.79,1800.0,21.8934,21.9013,21.8934,21.8934,1800.0
2012-01-20 11:55:00,27.8,27.84,27.79,27.84,19200.0,21.9013,21.9328,21.8934,21.9328,19200.0
2012-01-20 12:00:00,27.85,27.86,27.83,27.83,9300.0,21.9407,21.9485,21.9249,21.9249,9300.0
2012-01-20 12:05:00,27.83,27.86,27.82,27.85,13600.0,21.9249,21.9485,21.917,21.9407,13600.0
2012-01-20 12:10:00,27.85,27.85,27.83,27.84,6900.0,21.9407,21.9407,21.9249,21.9328,6900.0
2012-01-20 12:15:00,27.83,27.83,27.78,27.78,11900.0,21.9249,21.9249,21.8855,21.8855,11900.0
2012-01-20 12:20:00,27.78,27.8,27.78,27.79,4800.0,21.8855,21.9013,21.8855,21.8934,4800.0
2012-01-20 12:25:00,27.79,27.81,27.79,27.8,9200.0,21.8934,21.9091,21.8934,21.9013,9200.0
2012-01-20 12:30:00,27.8,27.81,27.8,27.8,2800.0,21.9013,21.9091,21.9013,21.9013,2800.0
2012-01-20 12:35:00,27.8,27.81,27.8,27.81,7300.0,21.9013,21.9091,21.9013,21.9091,7300.0
2012-01-20 12:40:00,27.81,27.82,27.78,27.78,30500.0,21.9091,21.917,21.8855,21.8855,30500.0
2012-01-20 12:45:00,27.78,27.79,27.78,27.78,1400.0,21.8855,21.8934,21.8855,21.8855,1400.0
2012-01-20 12:50:00,27.79,27.8,27.78,27.79,6500.0,21.8934,21.9013,21.8855,21.8934,6500.0
2012-01-20 12:55:00,27.79,27.8,27.79,27.8,8100.0,21.8934,21.9013,21.8934,21.9013,8100.0
2012-01-20 13:00:00,27.8,27.8,27.79,27.8,7300.0,21.9013,21.9013,21.8934,21.9013,7300.0
2012-01-20 13:05:00,27.8,27.81,27.79,27.8,27300.0,21.9013,21.9091,21.8934,21.9013,27300.0
2012-01-20 13:10:00,27.8,27.82,27.8,27.81,5400.0,21.9013,21.917,21.9013,21.9091,5400.0
2012-01-20 13:15:00,27.81,27.82,27.81,27.81,4100.0,21.9091,21.917,21.9091,21.9091,4100.0
2012-01-20 13:20:00,27.81,27.82,27.8,27.81,7200.0,21.9091,21.917,21.9013,21.9091,7200.0
2012-01-20 13:25:00,27.81,27.82,27.8,27.8,4000.0,21.9091,21.917,21.9013,21.9013,4000.0
2012-01-20 13:30:00,27.8,27.8,27.76,27.77,12500.0,21.9013,21.9013,21.8697,21.8776,12500.0
2012-01-20 13:35:00,27.76,27.77,27.75,27.77,9700.0,21.8697,21.8776,21.8619,21.8776,9700.0
2012-01-20 13:40:00,27.77,27.78,27.77,27.77,3800.0,21.8776,21.8855,21.8776,21.8776,3800.0
2012-01-20 13:45:00,27.77,27.77,27.75,27.76,7700.0,21.8776,21.8776,21.8619,21.8697,7700.0
2012-01-20 13:50:00,27.76,27.77,27.76,27.76,5100.0,21.8697,21.8776,21.8697,21.8697,5100.0
2012-01-20 13:55:00,27.76,27.76,27.75,27.75,3400.0,21.8697,21.8697,21.8619,21.8619,3400.0
2012-01-20 14:00:00,27.75,27.76,27.74,27.75,9500.0,21.8619,21.8697,21.854,21.8619,9500.0
2012-01-20 14:05:00,27.75,27.76,27.75,27.76,6700.0,21.8619,21.8697,21.8619,21.8697,6700.0
2012-01-20 14:10:00,27.76,27.76,27.75,27.76,7300.0,21.8697,21.8697,21.8619,21.8697,7300.0
2012-01-20 14:15:00,27.77,27.78,27.75,27.75,8300.0,21.8776,21.8855,21.8619,21.8619,8300.0
2012-01-20 14:20:00,27.75,27.78,27.75,27.77,17300.0,21.8619,21.8855,21.8619,21.8776,17300.0
2012-01-20 14:25:00,27.77,27.8,27.77,27.8,6900.0,21.8776,21.9013,21.8776,21.9013,6900.0
2012-01-20 14:30:00,27.8,27.8,27.79,27.79,4800.0,21.9013,21.9013,21.8934,21.8934,4800.0
2012-01-20 14:35:00,27.79,27.8,27.78,27.79,8500.0,21.8934,21.9013,21.8855,21.8934,8500.0
2012-01-20 14:40:00,27.8,27.81,27.79,27.81,7000.0,21.9013,21.9091,21.8934,21.9091,7000.0
2012-01-20 14:45:00,27.81,27.83,27.81,27.82,7700.0,21.9091,21.9249,21.9091,21.917,7700.0
2012-01-20 14:50:00,27.82,27.83,27.82,27.83,5100.0,21.917,21.9249,21.917,21.9249,5100.0
2012-01-20 14:55:00,27.83,27.85,27.82,27.84,8800.0,21.9249,21.9407,21.917,21.9328,8800.0
2012-01-20 15:00:00,27.85,27.86,27.83,27.83,13900.0,21.9407,21.9485,21.9249,21.9249,13900.0
2012-01-20 15:05:00,27.83,27.86,27.83,27.85,17800.0,21.9249,21.9485,21.9249,21.9407,17800.0
2012-01-20 15:10:00,27.85,27.86,27.85,27.86,3700.0,21.9407,21.9485,21.9407,21.9485,3700.0
2012-01-20 15:15:00,27.85,27.86,27.82,27.82,11500.0,21.9407,21.9485,21.917,21.917,11500.0
2012-01-20 15:20:00,27.81,27.83,27.81,27.82,32700.0,21.9091,21.9249,21.9091,21.917,32700.0
2012-01-20 15:25:00,27.82,27.82,27.8,27.81,12400.0,21.917,21.917,21.9013,21.9091,12400.0
2012-01-20 15:30:00,27.81,27.84,27.79,27.83,29400.0,21.9091,21.9328,21.8934,21.9249,29400.0
2012-01-20 15:35:00,27.83,27.85,27.82,27.83,22300.0,21.9249,21.9407,21.917,21.9249,22300.0
2012-01-20 15:40:00,27.83,27.87,27.82,27.86,32300.0,21.9249,21.9564,21.917,21.9485,32300.0
2012-01-20 15:45:00,27.86,27.88,27.86,27.87,22500.0,21.9485,21.9643,21.9485,21.9564,22500.0
2012-01-20 15:50:00,27.87,27.88,27.83,27.84,28400.0,21.9564,21.9643,21.9249,21.9328,28400.0
2012-01-20 15:55:00,27.85,27.85,27.81,27.82,105700.0,21.9407,21.9407,21.9091,21.917,105700.0
2012-01-23 09:30:00,27.8,27.84,27.8,27.83,19900.0,21.9013,21.9328,21.9013,21.9249,19900.0
2012-01-23 09:35:00,27.83,27.95,27.83,27.93,8100.0,21.9249,22.0194,21.9249,22.0037,8100.0
2012-01-23 09:40:00,27.93,27.95,27.89,27.94,10000.0,22.0037,22.0194,21.9722,22.0116,10000.0
2012-01-23 09:45:00,27.94,27.94,27.88,27.89,6100.0,22.0116,22.0116,21.9643,21.9722,6100.0
2012-01-23 09:50:00,27.89,27.93,27.89,27.92,6900.0,21.9722,22.0037,21.9722,21.9958,6900.0
2012-01-23 09:55:00,27.91,27.94,27.9,27.92,9300.0,21.9879,22.0116,21.98,21.9958,9300.0
2012-01-23 10:00:00,27.9,27.93,27.9,27.92,10500.0,21.98,22.0037,21.98,21.9958,10500.0
2012-01-23 10:05:00,27.91,27.92,27.91,27.92,5700.0,21.9879,21.9958,21.9879,21.9958,5700.0
2012-01-23 10:10:00,27.92,27.96,27.92,27.96,6700.0,21.9958,22.0273,21.9958,22.0273,6700.0
2012-01-23 10:15:00,27.96,27.98,27.95,27.96,7800.0,22.0273,22.0431,22.0194,22.0273,7800.0
2012-01-23 10:20:00,27.96,27.97,27.91,27.92,5700.0,22.0273,22.0352,21.9879,21.9958,5700.0
2012-01-23 10:25:00,27.92,27.94,27.92,27.94,3500.0,21.9958,22.0116,21.9958,22.0116,3500.0
2012-01-23 10:30:00,27.94,27.97,27.94,27.97,5200.0,22.0116,22.0352,22.0116,22.0352,5200.0
2012-01-23 10:35:00,27.97,28.0,27.97,28.0,5500.0,22.0352,22.0588,22.0352,22.0588,5500.0
2012-01-23 10:40:00,27.99,28.0,27.94,27.94,7300.0,22.0509,22.0588,22.0116,22.0116,7300.0
2012-01-23 10:45:00,27.94,27.99,27.94,27.98,12100.0,22.0116,22.0509,22.0116,22.0431,12100.0
2012-01-23 10:50:00,27.98,27.99,27.97,27.98,5200.0,22.0431,22.0509,22.0352,22.0431,5200.0
2012-01-23 10:55:00,27.96,27.97,27.92,27.92,5600.0,22.0273,22.0352,21.9958,21.9958,5600.0
2012-01-23 11:00:00,27.92,27.94,27.92,27.93,6100.0,21.9958,22.0116,21.9958,22.0037,6100.0
2012-01-23 11:05:00,27.94,27.94,27.87,27.87,11500.0,22.0116,22.0116,21.9564,21.9564,11500.0
2012-01-23 11:10:00,27.87,27.88,27.84,27.87,5200.0,21.9564,21.9643,21.9328,21.9564,5200.0
2012-01-23 11:15:00,27.87,27.9,27.87,27.9,7100.0,21.9564,21.98,21.9564,21.98,7100.0
2012-01-23 11:20:00,27.9,27.94,27.9,27.94,9000.0,21.98,22.0116,21.98,22.0116,9000.0
2012-01-23 11:25:00,27.94,27.94,27.91,27.92,5400.0,22.0116,22.0116,21.9879,21.9958,5400.0
2012-01-23 11:30:00,27.91,27.91,27.88,27.89,9000.0,21.9879,21.9879,21.9643,21.9722,9000.0
2012-01-23 11:35:00,27.9,27.9,27.77,27.79,11900.0,21.98,21.98,21.8776,21.8934,11900.0
2012-01-23 11:40:00,27.79,27.79,27.74,27.75,7200.0,21.8934,21.8934,21.854,21.8619,7200.0
2012-01-23 11:45:00,27.75,27.75,27.71,27.71,6800.0,21.8619,21.8619,21.8304,21.8304,6800.0
2012-01-23 11:50:00,27.72,27.74,27.72,27.73,6600.0,21.8382,21.854,21.8382,21.8461,6600.0
2012-01-23 11:55:00,27.73,27.77,27.73,27.75,5200.0,21.8461,21.8776,21.8461,21.8619,5200.0
2012-01-23 12:00:00,27.75,27.76,27.69,27.7,8800.0,21.8619,21.8697,21.8146,21.8225,8800.0
2012-01-23 12:05:00,27.7,27.71,27.68,27.7,7300.0,21.8225,21.8304,21.8067,21.8225,7300.0
2012-01-23 12:10:00,27.7,27.7,27.68,27.68,4000.0,21.8225,21.8225,21.8067,21.8067,4000.0
2012-01-23 12:15:00,27.68,27.71,27.67,27.71,8800.0,21.8067,21.8304,21.7988,21.8304,8800.0
2012-01-23 12:20:00,27.71,27.71,27.69,27.71,5500.0,21.8304,21.8304,21.8146,21.8304,5500.0
2012-01-23 12:25:00,27.72,27.77,27.72,27.76,8300.0,21.8382,21.8776,21.8382,21.8697,8300.0
2012-01-23 12:30:00,27.76,27.79,27.76,27.78,5300.0,21.8697,21.8934,21.8697,21.8855,5300.0
2012-01-23 12:35:00,27.78,27.78,27.76,27.77,3300.0,21.8855,21.8855,21.8697,21.8776,3300.0
2012-01-23 12:40:00,27.78,27.79,27.77,27.77,3700.0,21.8855,21.8934,21.8776,21.8776,3700.0
2012-01-23 12:45:00,27.78,27.79,27.77,27.77,4700.0,21.8855,21.8934,21.8776,21.8776,4700.0
2012-01-23 12:50:00,27.77,27.78,27.74,27.74,2800.0,21.8776,21.8855,21.854,21.854,2800.0
2012-01-23 12:55:00,27.74,27.74,27.71,27.73,8400.0,21.854,21.854,21.8304,21.8461,8400.0
2012-01-23 13:00:00,27.73,27.77,27.73,27.76,4600.0,21.8461,21.8776,21.8461,21.8697,4600.0
2012-01-23 13:05:00,27.76,27.8,27.76,27.8,9600.0,21.8697,21.9013,21.8697,21.9013,9600.0
2012-01-23 13:10:00,27.8,27.83,27.8,27.83,3900.0,21.9013,21.9249,21.9013,21.9249,3900.0
2012-01-23 13:15:00,27.83,27.85,27.82,27.82,8100.0,21.9249,21.9407,21.917,21.917,8100.0
2012-01-23 13:20:00,27.82,27.85,27.81,27.85,10600.0,21.917,21.9407,21.9091,21.9407,10600.0
2012-01-23 13:25:00,27.85,27.89,27.85,27.89,4400.0,21.9407,21.9722,21.9407,21.9722,4400.0
2012-01-23 13:30:00,27.88,27.9,27.87,27.89,11200.0,21.9643,21.98,21.9564,21.9722,11200.0
2012-01-23 13:35:00,27.88,27.91,27.84,27.84,29600.0,21.9643,21.9879,21.9328,21.9328,29600.0
2012-01-23 13:40:00,27.84,27.84,27.8,27.83,11200.0,21.9328,21.9328,21.9013,21.9249,11200.0
2012-01-23 13:45:00,27.83,27.87,27.82,27.87,5100.0,21.9249,21.9564,21.917,21.9564,5100.0
2012-01-23 13:50:00,27.87,27.87,27.84,27.85,8000.0,21.9564,21.9564,21.9328,21.9407,8000.0
2012-01-23 13:55:00,27.85,27.89,27.85,27.88,4400.0,21.9407,21.9722,21.9407,21.9643,4400.0
2012-01-23 14:00:00,27.88,27.88,27.86,27.86,3000.0,21.9643,21.9643,21.9485,21.9485,3000.0
2012-01-23 14:05:00,27.87,27.87,27.83,27.83,5100.0,21.9564,21.9564,21.9249,21.9249,5100.0
2012-01-23 14:10:00,27.83,27.83,27.8,27.8,4600.0,21.9249,21.9249,21.9013,21.9013,4600.0
2012-01-23 14:15:00,27.8,27.85,27.8,27.83,36300.0,21.9013,21.9407,21.9013,21.9249,36300.0
2012-01-23 14:20:00,27.84,27.87,27.84,27.86,16000.0,21.9328,21.9564,21.9328,21.9485,16000.0
2012-01-23 14:25:00,27.86,27.87,27.85,27.87,4300.0,21.9485,21.9564,21.9407,21.9564,4300.0
2012-01-23 14:30:00,27.86,27.9,27.86,27.88,7800.0,21.9485,21.98,21.9485,21.9643,7800.0
2012-01-23 14:35:00,27.88,27.89,27.85,27.85,6100.0,21.9643,21.9722,21.9407,21.9407,6100.0
2012-01-23 14:40:00,27.85,27.85,27.85,27.85,1400.0,21.9407,21.9407,21.9407,21.9407,1400.0
2012-01-23 14:45:00,27.85,27.85,27.81,27.84,17500.0,21.9407,21.9407,21.9091,21.9328,17500.0
2012-01-23 14:50:00,27.84,27.85,27.83,27.85,11700.0,21.9328,21.9407,21.9249,21.9407,11700.0
2012-01-23 14:55:00,27.85,27.92,27.85,27.91,14100.0,21.9407,21.9958,21.9407,21.9879,14100.0
2012-01-23 15:00:00,27.9,27.9,27.86,27.86,8400.0,21.98,21.98,21.9485,21.9485,8400.0
2012-01-23 15:05:00,27.86,27.91,27.86,27.86,10600.0,21.9485,21.9879,21.9485,21.9485,10600.0
2012-01-23 15:10:00,27.86,27.91,27.85,27.9,11700.0,21.9485,21.9879,21.9407,21.98,11700.0
2012-01-23 15:15:00,27.9,27.9,27.85,27.86,9600.0,21.98,21.98,21.9407,21.9485,9600.0
2012-01-23 15:20:00,27.86,27.87,27.86,27.86,2000.0,21.9485,21.9564,21.9485,21.9485,2000.0
2012-01-23 15:25:00,27.87,27.87,27.84,27.86,16900.0,21.9564,21.9564,21.9328,21.9485,16900.0
2012-01-23 15:30:00,27.87,27.88,27.87,27.88,4800.0,21.9564,21.9643,21.9564,21.9643,4800.0
2012-01-23 15:35:00,27.88,27.91,27.88,27.9,9700.0,21.9643,21.9879,21.9643,21.98,9700.0
2012-01-23 15:40:00,27.9,27.92,27.9,27.91,5700.0,21.98,21.9958,21.98,21.9879,5700.0
2012-01-23 15:45:00,27.92,27.95,27.91,27.93,26800.0,21.9958,22.0194,21.9879,22.0037,26800.0
2012-01-23 15:50:00,27.92,27.96,27.92,27.94,59600.0,21.9958,22.0273,21.9958,22.0116,59600.0
2012-01-23 15:55:00,27.93,27.96,27.93,27.96,166200.0,22.0037,22.0273,22.0037,22.0273,166200.0
2012-01-24 09:30:00,27.65,27.75,27.6,27.73,55600.0,21.7831,21.8619,21.7437,21.8461,55600.0
2012-01-24 09:35:00,27.73,27.75,27.62,27.64,10600.0,21.8461,21.8619,21.7595,21.7752,10600.0
2012-01-24 09:40:00,27.64,27.81,27.63,27.81,12300.0,21.7752,21.9091,21.7673,21.9091,12300.0
2012-01-24 09:45:00,27.81,27.88,27.81,27.87,12800.0,21.9091,21.9643,21.9091,21.9564,12800.0
2012-01-24 09:50:00,27.87,27.88,27.84,27.84,6700.0,21.9564,21.9643,21.9328,21.9328,6700.0
2012-01-24 09:55:00,27.84,27.89,27.84,27.87,8600.0,21.9328,21.9722,21.9328,21.9564,8600.0
2012-01-24 10:00:00,27.86,27.89,27.84,27.89,21000.0,21.9485,21.9722,21.9328,21.9722,21000.0
2012-01-24 10:05:00,27.9,27.9,27.87,27.89,19400.0,21.98,21.98,21.9564,21.9722,19400.0
2012-01-24 10:10:00,27.89,27.9,27.88,27.89,10500.0,21.9722,21.98,21.9643,21.9722,10500.0
2012-01-24 10:15:00,27.89,27.93,27.89,27.93,59500.0,21.9722,22.0037,21.9722,22.0037,59500.0
2012-01-24 10:20:00,27.93,27.94,27.91,27.94,8900.0,22.0037,22.0116,21.9879,22.0116,8900.0
2012-01-24 10:25:00,27.95,27.95,27.9,27.92,15700.0,22.0194,22.0194,21.98,21.9958,15700.0
2012-01-24 10:30:00,27.92,27.92,27.87,27.92,8300.0,21.9958,21.9958,21.9564,21.9958,8300.0
2012-01-24 10:35:00,27.92,27.93,27.9,27.9,8900.0,21.9958,22.0037,21.98,21.98,8900.0
2012-01-24 10:40:00,27.89,27.92,27.87,27.9,15200.0,21.9722,21.9958,21.9564,21.98,15200.0
2012-01-24 10:45:00,27.9,27.91,27.89,27.9,8100.0,21.98,21.9879,21.9722,21.98,8100.0
2012-01-24 10:50:00,27.9,27.9,27.88,27.89,4200.0,21.98,21.98,21.9643,21.9722,4200.0
2012-01-24 10:55:00,27.89,27.9,27.86,27.87,7000.0,21.9722,21.98,21.9485,21.9564,7000.0
2012-01-24 11:00:00,27.86,27.88,27.86,27.87,8600.0,21.9485,21.9643,21.9485,21.9564,8600.0
2012-01-24 11:05:00,27.88,27.93,27.88,27.93,4400.0,21.9643,22.0037,21.9643,22.0037,4400.0
2012-01-24 11:10:00,27.93,28.0,27.93,27.99,6700.0,22.0037,22.0588,22.0037,22.0509,6700.0
2012-01-24 11:15:00,27.99,27.99,27.98,27.98,7000.0,22.0509,22.0509,22.0431,22.0431,7000.0
2012-01-24 11:20:00,27.99,28.02,27.99,28.02,16000.0,22.0509,22.0746,22.0509,22.0746,16000.0
2012-01-24 11:25:00,28.03,28.04,28.02,28.02,7100.0,22.0825,22.0903,22.0746,22.0746,7100.0
2012-01-24 11:30:00,28.03,28.03,28.0,28.0,13300.0,22.0825,22.0825,22.0588,22.0588,13300.0
2012-01-24 11:35:00,28.0,28.01,27.94,27.95,10600.0,22.0588,22.0667,22.0116,22.0194,10600.0
2012-01-24 11:40:00,27.96,27.96,27.95,27.96,2900.0,22.0273,22.0273,22.0194,22.0273,2900.0
2012-01-24 11:45:00,27.97,28.01,27.97,28.01,6300.0,22.0352,22.0667,22.0352,22.0667,6300.0
2012-01-24 11:50:00,28.01,28.01,27.99,28.01,6500.0,22.0667,22.0667,22.0509,22.0667,6500.0
2012-01-24 11:55:00,28.02,28.02,28.0,28.01,5500.0,22.0746,22.0746,22.0588,22.0667,5500.0
2012-01-24 12:00:00,28.01,28.05,28.01,28.05,8200.0,22.0667,22.0982,22.0667,22.0982,8200.0
2012-01-24 12:05:00,28.04,28.07,28.04,28.04,10500.0,22.0903,22.114,22.0903,22.0903,10500.0
2012-01-24 12:10:00,28.05,28.05,28.01,28.01,20300.0,22.0982,22.0982,22.0667,22.0667,20300.0
2012-01-24 12:15:00,28.01,28.01,28.0,28.01,6700.0,22.0667,22.0667,22.0588,22.0667,6700.0
2012-01-24 12:20:00,28.02,28.05,28.02,28.05,4800.0,22.0746,22.0982,22.0746,22.0982,4800.0
2012-01-24 12:25:00,28.05,28.06,28.05,28.06,4000.0,22.0982,22.1061,22.0982,22.1061,4000.0
2012-01-24 12:30:00,28.07,28.07,28.05,28.07,6900.0,22.114,22.114,22.0982,22.114,6900.0
2012-01-24 12:35:00,28.06,28.06,28.04,28.04,2700.0,22.1061,22.1061,22.0903,22.0903,2700.0
2012-01-24 12:40:00,28.04,28.05,28.04,28.04,3500.0,22.0903,22.0982,22.0903,22.0903,3500.0
2012-01-24 12:45:00,28.04,28.04,28.03,28.03,6700.0,22.0903,22.0903,22.0825,22.0825,6700.0
2012-01-24 12:50:00,28.03,28.04,28.03,28.04,900.0,22.0825,22.0903,22.0825,22.0903,900.0
2012-01-24 12:55:00,28.04,28.08,28.04,28.07,2800.0,22.0903,22.1218,22.0903,22.114,2800.0
2012-01-24 13:00:00,28.07,28.07,28.03,28.04,12800.0,22.114,22.114,22.0825,22.0903,12800.0
2012-01-24 13:05:00,28.04,28.04,28.04,28.04,1900.0,22.0903,22.0903,22.0903,22.0903,1900.0
2012-01-24 13:10:00,28.04,28.05,28.04,28.04,1000.0,22.0903,22.0982,22.0903,22.0903,1000.0
2012-01-24 13:15:00,28.04,28.04,28.01,28.02,5600.0,22.0903,22.0903,22.0667,22.0746,5600.0
2012-01-24 13:20:00,28.01,28.03,28.0,28.03,12800.0,22.0667,22.0825,22.0588,22.0825,12800.0
2012-01-24 13:25:00,28.04,28.04,28.03,28.04,1300.0,22.0903,22.0903,22.0825,22.0903,1300.0
2012-01-24 13:30:00,28.05,28.05,28.04,28.04,300.0,22.0982,22.0982,22.0903,22.0903,300.0
2012-01-24 13:35:00,28.04,28.05,28.04,28.04,3600.0,22.0903,22.0982,22.0903,22.0903,3600.0
2012-01-24 13:40:00,28.05,28.08,28.04,28.08,13100.0,22.0982,22.1218,22.0903,22.1218,13100.0
2012-01-24 13:45:00,28.08,28.09,28.08,28.09,8000.0,22.1218,22.1297,22.1218,22.1297,8000.0
2012-01-24 13:50:00,28.09,28.1,28.08,28.08,6100.0,22.1297,22.1376,22.1218,22.1218,6100.0
2012-01-24 13:55:00,28.08,28.09,28.08,28.08,1700.0,22.1218,22.1297,22.1218,22.1218,1700.0
2012-01-24 14:00:00,28.08,28.09,28.05,28.08,9100.0,22.1218,22.1297,22.0982,22.1218,9100.0
2012-01-24 14:05:00,28.07,28.08,28.07,28.07,2700.0,22.114,22.1218,22.114,22.114,2700.0
2012-01-24 14:10:00,28.08,28.08,28.05,28.06,6200.0,22.1218,22.1218,22.0982,22.1061,6200.0
2012-01-24 14:15:00,28.06,28.06,28.06,28.06,1300.0,22.1061,22.1061,22.1061,22.1061,1300.0
2012-01-24 14:20:00,28.06,28.09,28.06,28.09,10900.0,22.1061,22.1297,22.1061,22.1297,10900.0
2012-01-24 14:25:00,28.09,28.1,28.08,28.08,6500.0,22.1297,22.1376,22.1218,22.1218,6500.0
2012-01-24 14:30:00,28.08,28.09,28.08,28.09,2900.0,22.1218,22.1297,22.1218,22.1297,2900.0
2012-01-24 14:35:00,28.09,28.1,28.08,28.1,5200.0,22.1297,22.1376,22.1218,22.1376,5200.0
2012-01-24 14:40:00,28.1,28.1,28.08,28.09,6400.0,22.1376,22.1376,22.1218,22.1297,6400.0
2012-01-24 14:45:00,28.09,28.09,28.06,28.06,7400.0,22.1297,22.1297,22.1061,22.1061,7400.0
2012-01-24 14:50:00,28.05,28.05,28.03,28.03,4900.0,22.0982,22.0982,22.0825,22.0825,4900.0
2012-01-24 14:55:00,28.04,28.04,28.02,28.02,5600.0,22.0903,22.0903,22.0746,22.0746,5600.0
2012-01-24 15:00:00,28.02,28.02,28.02,28.02,1500.0,22.0746,22.0746,22.0746,22.0746,1500.0
2012-01-24 15:05:00,28.02,28.03,28.02,28.02,3000.0,22.0746,22.0825,22.0746,22.0746,3000.0
2012-01-24 15:10:00,28.02,28.08,28.02,28.08,10500.0,22.0746,22.1218,22.0746,22.1218,10500.0
2012-01-24 15:15:00,28.09,28.1,28.09,28.09,6100.0,22.1297,22.1376,22.1297,22.1297,6100.0
2012-01-24 15:20:00,28.09,28.1,28.09,28.09,4800.0,22.1297,22.1376,22.1297,22.1297,4800.0
2012-01-24 15:25:00,28.09,28.1,28.09,28.09,2900.0,22.1297,22.1376,22.1297,22.1297,2900.0
2012-01-24 15:30:00,28.09,28.11,28.09,28.1,12500.0,22.1297,22.1455,22.1297,22.1376,12500.0
2012-01-24 15:35:00,28.1,28.12,28.1,28.12,11000.0,22.1376,22.1534,22.1376,22.1534,11000.0
2012-01-24 15:40:00,28.11,28.11,28.05,28.05,22700.0,22.1455,22.1455,22.0982,22.0982,22700.0
2012-01-24 15:45:00,28.06,28.11,28.05,28.08,54700.0,22.1061,22.1455,22.0982,22.1218,54700.0
2012-01-24 15:50:00,28.09,28.12,28.08,28.09,18700.0,22.1297,22.1534,22.1218,22.1297,18700.0
2012-01-24 15:55:00,28.08,28.08,28.04,28.06,70200.0,22.1218,22.1218,22.0903,22.1061,70200.0
2012-01-25 09:30:00,27.98,28.0,27.87,27.96,18800.0,22.0431,22.0588,21.9564,22.0273,18800.0
2012-01-25 09:35:00,27.93,27.96,27.84,27.86,10800.0,22.0037,22.0273,21.9328,21.9485,10800.0
2012-01-25 09:40:00,27.84,27.87,27.82,27.84,11800.0,21.9328,21.9564,21.917,21.9328,11800.0
2012-01-25 09:45:00,27.84,27.88,27.81,27.82,12100.0,21.9328,21.9643,21.9091,21.917,12100.0
2012-01-25 09:50:00,27.81,27.86,27.81,27.85,6600.0,21.9091,21.9485,21.9091,21.9407,6600.0
2012-01-25 09:55:00,27.87,27.98,27.87,27.98,5800.0,21.9564,22.0431,21.9564,22.0431,5800.0
2012-01-25 10:00:00,27.99,28.01,27.97,27.98,18700.0,22.0509,22.0667,22.0352,22.0431,18700.0
2012-01-25 10:05:00,27.98,28.02,27.97,28.0,7200.0,22.0431,22.0746,22.0352,22.0588,7200.0
2012-01-25 10:10:00,28.0,28.06,27.99,28.02,21500.0,22.0588,22.1061,22.0509,22.0746,21500.0
2012-01-25 10:15:00,28.01,28.01,27.99,28.0,2800.0,22.0667,22.0667,22.0509,22.0588,2800.0
2012-01-25 10:20:00,28.0,28.01,27.95,27.95,4900.0,22.0588,22.0667,22.0194,22.0194,4900.0
2012-01-25 10:25:00,27.95,27.95,27.93,27.93,4100.0,22.0194,22.0194,22.0037,22.0037,4100.0
2012-01-25 10:30:00,27.94,27.99,27.94,27.97,6400.0,22.0116,22.0509,22.0116,22.0352,6400.0
2012-01-25 10:35:00,27.97,28.02,27.96,28.02,4900.0,22.0352,22.0746,22.0273,22.0746,4900.0
2012-01-25 10:40:00,28.01,28.04,28.01,28.04,5300.0,22.0667,22.0903,22.0667,22.0903,5300.0
2012-01-25 10:45:00,28.05,28.08,28.05,28.08,6700.0,22.0982,22.1218,22.0982,22.1218,6700.0
2012-01-25 10:50:00,28.09,28.12,28.08,28.11,7500.0,22.1297,22.1534,22.1218,22.1455,7500.0
2012-01-25 10:55:00,28.11,28.12,28.11,28.11,5600.0,22.1455,22.1534,22.1455,22.1455,5600.0
2012-01-25 11:00:00,28.11,28.12,28.11,28.12,5000.0,22.1455,22.1534,22.1455,22.1534,5000.0
2012-01-25 11:05:00,28.11,28.13,28.11,28.12,10700.0,22.1455,22.1612,22.1455,22.1534,10700.0
2012-01-25 11:10:00,28.12,28.13,28.12,28.12,4600.0,22.1534,22.1612,22.1534,22.1534,4600.0
2012-01-25 11:15:00,28.12,28.14,28.12,28.13,12900.0,22.1534,22.1691,22.1534,22.1612,12900.0
2012-01-25 11:20:00,28.13,28.17,28.13,28.16,10000.0,22.1612,22.1928,22.1612,22.1849,10000.0
2012-01-25 11:25:00,28.17,28.19,28.16,28.16,6000.0,22.1928,22.2085,22.1849,22.1849,6000.0
2012-01-25 11:30:00,28.17,28.17,28.14,28.16,4500.0,22.1928,22.1928,22.1691,22.1849,4500.0
2012-01-25 11:35:00,28.17,28.17,28.16,28.16,900.0,22.1928,22.1928,22.1849,22.1849,900.0
2012-01-25 11:40:00,28.16,28.17,28.14,28.15,9400.0,22.1849,22.1928,22.1691,22.177,9400.0
2012-01-25 11:45:00,28.15,28.16,28.13,28.16,5500.0,22.177,22.1849,22.1612,22.1849,5500.0
2012-01-25 11:50:00,28.17,28.19,28.16,28.19,4300.0,22.1928,22.2085,22.1849,22.2085,4300.0
2012-01-25 11:55:00,28.2,28.22,28.2,28.22,3400.0,22.2164,22.2321,22.2164,22.2321,3400.0
2012-01-25 12:00:00,28.21,28.24,28.21,28.22,5600.0,22.2243,22.2479,22.2243,22.2321,5600.0
2012-01-25 12:05:00,28.23,28.23,28.15,28.15,14100.0,22.24,22.24,22.177,22.177,14100.0
2012-01-25 12:10:00,28.15,28.19,28.15,28.19,2900.0,22.177,22.2085,22.177,22.2085,2900.0
2012-01-25 12:15:00,28.18,28.2,28.18,28.18,3900.0,22.2006,22.2164,22.2006,22.2006,3900.0
2012-01-25 12:20:00,28.18,28.19,28.17,28.19,6300.0,22.2006,22.2085,22.1928,22.2085,6300.0
2012-01-25 12:25:00,28.18,28.27,28.15,28.23,22000.0,22.2006,22.2715,22.177,22.24,22000.0
2012-01-25 12:30:00,28.23,28.3,28.16,28.29,13600.0,22.24,22.2952,22.1849,22.2873,13600.0
2012-01-25 12:35:00,28.29,28.3,28.27,28.28,8100.0,22.2873,22.2952,22.2715,22.2794,8100.0
2012-01-25 12:40:00,28.28,28.28,28.22,28.23,3300.0,22.2794,22.2794,22.2321,22.24,3300.0
2012-01-25 12:45:00,28.23,28.25,28.22,28.24,14600.0,22.24,22.2558,22.2321,22.2479,14600.0
2012-01-25 12:50:00,28.24,28.25,28.2,28.25,13400.0,22.2479,22.2558,22.2164,22.2558,13400.0
2012-01-25 12:55:00,28.25,28.25,28.21,28.23,6000.0,22.2558,22.2558,22.2243,22.24,6000.0
2012-01-25 13:00:00,28.22,28.29,28.22,28.28,7700.0,22.2321,22.2873,22.2321,22.2794,7700.0
2012-01-25 13:05:00,28.29,28.33,28.28,28.3,35600.0,22.2873,22.3188,22.2794,22.2952,35600.0
2012-01-25 13:10:00,28.3,28.32,28.29,28.31,28700.0,22.2952,22.3109,22.2873,22.303,28700.0
2012-01-25 13:15:00,28.31,28.35,28.31,28.32,22900.0,22.303,22.3346,22.303,22.3109,22900.0
2012-01-25 13:20:00,28.31,28.32,28.28,28.28,17600.0,22.303,22.3109,22.2794,22.2794,17600.0
2012-01-25 13:25:00,28.29,28.3,28.26,28.26,9500.0,22.2873,22.2952,22.2637,22.2637,9500.0
2012-01-25 13:30:00,28.26,28.31,28.25,28.31,16100.0,22.2637,22.303,22.2558,22.303,16100.0
2012-01-25 13:35:00,28.31,28.31,28.28,28.28,2600.0,22.303,22.303,22.2794,22.2794,2600.0
2012-01-25 13:40:00,28.29,28.31,28.29,28.31,2800.0,22.2873,22.303,22.2873,22.303,2800.0
2012-01-25 13:45:00,28.32,28.32,28.29,28.31,8800.0,22.3109,22.3109,22.2873,22.303,8800.0
2012-01-25 13:50:00,28.3,28.3,28.3,28.3,2900.0,22.2952,22.2952,22.2952,22.2952,2900.0
2012-01-25 13:55:00,28.31,28.37,28.31,28.36,20200.0,22.303,22.3503,22.303,22.3424,20200.0
2012-01-25 14:00:00,28.37,28.38,28.3,28.3,11500.0,22.3503,22.3582,22.2952,22.2952,11500.0
2012-01-25 14:05:00,28.29,28.29,28.27,28.28,4400.0,22.2873,22.2873,22.2715,22.2794,4400.0
2012-01-25 14:10:00,28.29,28.3,28.27,28.3,5300.0,22.2873,22.2952,22.2715,22.2952,5300.0
2012-01-25 14:15:00,28.29,28.29,28.26,28.28,14800.0,22.2873,22.2873,22.2637,22.2794,14800.0
2012-01-25 14:20:00,28.29,28.3,28.23,28.27,12500.0,22.2873,22.2952,22.24,22.2715,12500.0
2012-01-25 14:25:00,28.27,28.28,28.25,28.26,9800.0,22.2715,22.2794,22.2558,22.2637,9800.0
2012-01-25 14:30:00,28.27,28.32,28.27,28.31,10900.0,22.2715,22.3109,22.2715,22.303,10900.0
2012-01-25 14:35:00,28.31,28.31,28.29,28.3,9400.0,22.303,22.303,22.2873,22.2952,9400.0
2012-01-25 14:40:00,28.3,28.3,28.28,28.3,6400.0,22.2952,22.2952,22.2794,22.2952,6400.0
2012-01-25 14:45:00,28.3,28.35,28.3,28.34,10300.0,22.2952,22.3346,22.2952,22.3267,10300.0
2012-01-25 14:50:00,28.34,28.36,28.34,28.36,14600.0,22.3267,22.3424,22.3267,22.3424,14600.0
2012-01-25 14:55:00,28.37,28.38,28.3,28.3,10600.0,22.3503,22.3582,22.2952,22.2952,10600.0
2012-01-25 15:00:00,28.31,28.34,28.31,28.33,14400.0,22.303,22.3267,22.303,22.3188,14400.0
2012-01-25 15:05:00,28.33,28.34,28.31,28.31,8500.0,22.3188,22.3267,22.303,22.303,8500.0
2012-01-25 15:10:00,28.31,28.34,28.31,28.33,9100.0,22.303,22.3267,22.303,22.3188,9100.0
2012-01-25 15:15:00,28.33,28.35,28.32,28.34,8200.0,22.3188,22.3346,22.3109,22.3267,8200.0
2012-01-25 15:20:00,28.34,28.38,28.33,28.34,28600.0,22.3267,22.3582,22.3188,22.3267,28600.0
2012-01-25 15:25:00,28.33,28.36,28.33,28.35,18600.0,22.3188,22.3424,22.3188,22.3346,18600.0
2012-01-25 15:30:00,28.35,28.39,28.34,28.35,25400.0,22.3346,22.3661,22.3267,22.3346,25400.0
2012-01-25 15:35:00,28.36,28.36,28.33,28.33,18100.0,22.3424,22.3424,22.3188,22.3188,18100.0
2012-01-25 15:40:00,28.33,28.35,28.33,28.33,7600.0,22.3188,22.3346,22.3188,22.3188,7600.0
2012-01-25 15:45:00,28.33,28.4,28.32,28.4,40100.0,22.3188,22.3739,22.3109,22.3739,40100.0
2012-01-25 15:50:00,28.39,28.39,28.36,28.37,33700.0,22.3661,22.3661,22.3424,22.3503,33700.0
2012-01-25 15:55:00,28.37,28.4,28.34,28.35,64700.0,22.3503,22.3739,22.3267,22.3346,64700.0
2012-01-26 09:30:00,28.41,28.41,28.29,28.33,13600.0,22.3818,22.3818,22.2873,22.3188,13600.0
2012-01-26 09:35:00,28.34,28.4,28.34,28.37,6900.0,22.3267,22.3739,22.3267,22.3503,6900.0
2012-01-26 09:40:00,28.37,28.41,28.37,28.41,9300.0,22.3503,22.3818,22.3503,22.3818,9300.0
2012-01-26 09:45:00,28.41,28.45,28.41,28.41,6400.0,22.3818,22.4133,22.3818,22.3818,6400.0
2012-01-26 09:50:00,28.41,28.41,28.36,28.38,11900.0,22.3818,22.3818,22.3424,22.3582,11900.0
2012-01-26 09:55:00,28.39,28.44,28.38,28.4,7300.0,22.3661,22.4055,22.3582,22.3739,7300.0
2012-01-26 10:00:00,28.41,28.41,28.35,28.37,6200.0,22.3818,22.3818,22.3346,22.3503,6200.0
2012-01-26 10:05:00,28.38,28.4,28.34,28.39,6500.0,22.3582,22.3739,22.3267,22.3661,6500.0
2012-01-26 10:10:00,28.39,28.41,28.38,28.38,6900.0,22.3661,22.3818,22.3582,22.3582,6900.0
2012-01-26 10:15:00,28.39,28.4,28.35,28.35,7300.0,22.3661,22.3739,22.3346,22.3346,7300.0
2012-01-26 10:20:00,28.35,28.35,28.32,28.32,6200.0,22.3346,22.3346,22.3109,22.3109,6200.0
2012-01-26 10:25:00,28.32,28.34,28.24,28.24,15900.0,22.3109,22.3267,22.2479,22.2479,15900.0
2012-01-26 10:30:00,28.26,28.28,28.22,28.22,5800.0,22.2637,22.2794,22.2321,22.2321,5800.0
2012-01-26 10:35:00,28.22,28.28,28.21,28.28,4200.0,22.2321,22.2794,22.2243,22.2794,4200.0
2012-01-26 10:40:00,28.29,28.35,28.29,28.34,7900.0,22.2873,22.3346,22.2873,22.3267,7900.0
2012-01-26 10:45:00,28.35,28.38,28.34,28.35,9400.0,22.3346,22.3582,22.3267,22.3346,9400.0
2012-01-26 10:50:00,28.36,28.4,28.35,28.39,10000.0,22.3424,22.3739,22.3346,22.3661,10000.0
2012-01-26 10:55:00,28.38,28.39,28.36,28.36,6000.0,22.3582,22.3661,22.3424,22.3424,6000.0
2012-01-26 11:00:00,28.35,28.41,28.33,28.4,14500.0,22.3346,22.3818,22.3188,22.3739,14500.0
2012-01-26 11:05:00,28.4,28.41,28.38,28.41,7200.0,22.3739,22.3818,22.3582,22.3818,7200.0
2012-01-26 11:10:00,28.41,28.45,28.41,28.44,16200.0,22.3818,22.4133,22.3818,22.4055,16200.0
2012-01-26 11:15:00,28.45,28.45,28.4,28.4,12800.0,22.4133,22.4133,22.3739,22.3739,12800.0
2012-01-26 11:20:00,28.41,28.41,28.4,28.4,2700.0,22.3818,22.3818,22.3739,22.3739,2700.0
2012-01-26 11:25:00,28.41,28.45,28.41,28.45,17100.0,22.3818,22.4133,22.3818,22.4133,17100.0
2012-01-26 11:30:00,28.45,28.47,28.43,28.45,13100.0,22.4133,22.4291,22.3976,22.4133,13100.0
2012-01-26 11:35:00,28.45,28.45,28.43,28.43,9700.0,22.4133,22.4133,22.3976,22.3976,9700.0
2012-01-26 11:40:00,28.44,28.45,28.4,28.4,19600.0,22.4055,22.4133,22.3739,22.3739,19600.0
2012-01-26 11:45:00,28.4,28.41,28.38,28.4,6400.0,22.3739,22.3818,22.3582,22.3739,6400.0
2012-01-26 11:50:00,28.41,28.46,28.41,28.45,7700.0,22.3818,22.4212,22.3818,22.4133,7700.0
2012-01-26 11:55:00,28.44,28.45,28.42,28.43,6600.0,22.4055,22.4133,22.3897,22.3976,6600.0
2012-01-26 12:00:00,28.43,28.44,28.42,28.44,7500.0,22.3976,22.4055,22.3897,22.4055,7500.0
2012-01-26 12:05:00,28.44,28.44,28.43,28.43,4300.0,22.4055,22.4055,22.3976,22.3976,4300.0
2012-01-26 12:10:00,28.44,28.46,28.43,28.44,12700.0,22.4055,22.4212,22.3976,22.4055,12700.0
2012-01-26 12:15:00,28.43,28.44,28.37,28.37,7000.0,22.3976,22.4055,22.3503,22.3503,7000.0
2012-01-26 12:20:00,28.37,28.41,28.37,28.41,6500.0,22.3503,22.3818,22.3503,22.3818,6500.0
2012-01-26 12:25:00,28.41,28.44,28.41,28.44,3900.0,22.3818,22.4055,22.3818,22.4055,3900.0
2012-01-26 12:30:00,28.43,28.45,28.43,28.45,5300.0,22.3976,22.4133,22.3976,22.4133,5300.0
2012-01-26 12:35:00,28.45,28.45,28.43,28.44,4400.0,22.4133,22.4133,22.3976,22.4055,4400.0
2012-01-26 12:40:00,28.44,28.45,28.44,28.45,3600.0,22.4055,22.4133,22.4055,22.4133,3600.0
2012-01-26 12:45:00,28.45,28.45,28.44,28.45,4000.0,22.4133,22.4133,22.4055,22.4133,4000.0
2012-01-26 12:50:00,28.45,28.48,28.44,28.48,22000.0,22.4133,22.437,22.4055,22.437,22000.0
2012-01-26 12:55:00,28.49,28.49,28.46,28.46,6700.0,22.4449,22.4449,22.4212,22.4212,6700.0
2012-01-26 13:00:00,28.46,28.47,28.46,28.46,5400.0,22.4212,22.4291,22.4212,22.4212,5400.0
2012-01-26 13:05:00,28.46,28.46,28.45,28.46,5100.0,22.4212,22.4212,22.4133,22.4212,5100.0
2012-01-26 13:10:00,28.46,28.46,28.43,28.43,11700.0,22.4212,22.4212,22.3976,22.3976,11700.0
2012-01-26 13:15:00,28.43,28.43,28.39,28.39,4100.0,22.3976,22.3976,22.3661,22.3661,4100.0
2012-01-26 13:20:00,28.39,28.4,28.39,28.4,1500.0,22.3661,22.3739,22.3661,22.3739,1500.0
2012-01-26 13:25:00,28.4,28.4,28.39,28.4,1800.0,22.3739,22.3739,22.3661,22.3739,1800.0
2012-01-26 13:30:00,28.4,28.4,28.39,28.39,3200.0,22.3739,22.3739,22.3661,22.3661,3200.0
2012-01-26 13:35:00,28.4,28.4,28.34,28.35,14200.0,22.3739,22.3739,22.3267,22.3346,14200.0
2012-01-26 13:40:00,28.34,28.36,28.34,28.36,5200.0,22.3267,22.3424,22.3267,22.3424,5200.0
2012-01-26 13:45:00,28.36,28.37,28.36,28.37,1500.0,22.3424,22.3503,22.3424,22.3503,1500.0
2012-01-26 13:50:00,28.38,28.41,28.38,28.41,4700.0,22.3582,22.3818,22.3582,22.3818,4700.0
2012-01-26 13:55:00,28.41,28.43,28.41,28.43,5700.0,22.3818,22.3976,22.3818,22.3976,5700.0
2012-01-26 14:00:00,28.43,28.44,28.43,28.44,6400.0,22.3976,22.4055,22.3976,22.4055,6400.0
2012-01-26 14:05:00,28.43,28.45,28.43,28.45,5000.0,22.3976,22.4133,22.3976,22.4133,5000.0
2012-01-26 14:10:00,28.44,28.45,28.44,28.45,600.0,22.4055,22.4133,22.4055,22.4133,600.0
2012-01-26 14:15:00,28.44,28.45,28.41,28.43,11300.0,22.4055,22.4133,22.3818,22.3976,11300.0
2012-01-26 14:20:00,28.43,28.43,28.38,28.38,15900.0,22.3976,22.3976,22.3582,22.3582,15900.0
2012-01-26 14:25:00,28.38,28.41,28.38,28.41,3900.0,22.3582,22.3818,22.3582,22.3818,3900.0
2012-01-26 14:30:00,28.41,28.44,28.41,28.44,7700.0,22.3818,22.4055,22.3818,22.4055,7700.0
2012-01-26 14:35:00,28.44,28.45,28.4,28.4,37000.0,22.4055,22.4133,22.3739,22.3739,37000.0
2012-01-26 14:40:00,28.4,28.4,28.35,28.37,9600.0,22.3739,22.3739,22.3346,22.3503,9600.0
2012-01-26 14:45:00,28.37,28.43,28.37,28.42,13100.0,22.3503,22.3976,22.3503,22.3897,13100.0
2012-01-26 14:50:00,28.43,28.46,28.42,28.45,16600.0,22.3976,22.4212,22.3897,22.4133,16600.0
2012-01-26 14:55:00,28.44,28.45,28.43,28.44,8500.0,22.4055,22.4133,22.3976,22.4055,8500.0
2012-01-26 15:00:00,28.44,28.44,28.39,28.41,13300.0,22.4055,22.4055,22.3661,22.3818,13300.0
2012-01-26 15:05:00,28.41,28.42,28.36,28.38,11600.0,22.3818,22.3897,22.3424,22.3582,11600.0
2012-01-26 15:10:00,28.38,28.4,28.38,28.39,7400.0,22.3582,22.3739,22.3582,22.3661,7400.0
2012-01-26 15:15:00,28.39,28.4,28.36,28.36,6900.0,22.3661,22.3739,22.3424,22.3424,6900.0
2012-01-26 15:20:00,28.36,28.36,28.29,28.29,17500.0,22.3424,22.3424,22.2873,22.2873,17500.0
2012-01-26 15:25:00,28.29,28.29,28.2,28.21,20400.0,22.2873,22.2873,22.2164,22.2243,20400.0
2012-01-26 15:30:00,28.21,28.29,28.2,28.29,30600.0,22.2243,22.2873,22.2164,22.2873,30600.0
2012-01-26 15:35:00,28.28,28.31,28.27,28.3,12400.0,22.2794,22.303,22.2715,22.2952,12400.0
2012-01-26 15:40:00,28.3,28.38,28.3,28.38,30400.0,22.2952,22.3582,22.2952,22.3582,30400.0
2012-01-26 15:45:00,28.38,28.43,28.38,28.43,27500.0,22.3582,22.3976,22.3582,22.3976,27500.0
2012-01-26 15:50:00,28.41,28.42,28.36,28.38,22700.0,22.3818,22.3897,22.3424,22.3582,22700.0
2012-01-26 15:55:00,28.38,28.42,28.37,28.41,63100.0,22.3582,22.3897,22.3503,22.3818,63100.0
2012-01-27 09:30:00,28.27,28.35,28.23,28.33,12500.0,22.2715,22.3346,22.24,22.3188,12500.0
2012-01-27 09:35:00,28.34,28.4,28.31,28.4,8200.0,22.3267,22.3739,22.303,22.3739,8200.0
2012-01-27 09:40:00,28.39,28.4,28.35,28.39,6000.0,22.3661,22.3739,22.3346,22.3661,6000.0
2012-01-27 09:45:00,28.41,28.41,28.38,28.41,13000.0,22.3818,22.3818,22.3582,22.3818,13000.0
2012-01-27 09:50:00,28.4,28.49,28.35,28.49,31100.0,22.3739,22.4449,22.3346,22.4449,31100.0
2012-01-27 09:55:00,28.5,28.5,28.43,28.43,11700.0,22.4527,22.4527,22.3976,22.3976,11700.0
2012-01-27 10:00:00,28.42,28.43,28.34,28.38,35500.0,22.3897,22.3976,22.3267,22.3582,35500.0
2012-01-27 10:05:00,28.38,28.43,28.38,28.42,13000.0,22.3582,22.3976,22.3582,22.3897,13000.0
2012-01-27 10:10:00,28.42,28.46,28.39,28.46,15000.0,22.3897,22.4212,22.3661,22.4212,15000.0
2012-01-27 10:15:00,28.47,28.5,28.46,28.46,13200.0,22.4291,22.4527,22.4212,22.4212,13200.0
2012-01-27 10:20:00,28.45,28.5,28.45,28.47,9100.0,22.4133,22.4527,22.4133,22.4291,9100.0
2012-01-27 10:25:00,28.49,28.5,28.47,28.47,7100.0,22.4449,22.4527,22.4291,22.4291,7100.0
2012-01-27 10:30:00,28.48,28.5,28.46,28.47,9300.0,22.437,22.4527,22.4212,22.4291,9300.0
2012-01-27 10:35:00,28.46,28.46,28.42,28.44,16500.0,22.4212,22.4212,22.3897,22.4055,16500.0
2012-01-27 10:40:00,28.43,28.49,28.43,28.49,8600.0,22.3976,22.4449,22.3976,22.4449,8600.0
2012-01-27 10:45:00,28.5,28.5,28.46,28.49,14000.0,22.4527,22.4527,22.4212,22.4449,14000.0
2012-01-27 10:50:00,28.49,28.52,28.48,28.5,30600.0,22.4449,22.4685,22.437,22.4527,30600.0
2012-01-27 10:55:00,28.51,28.51,28.49,28.51,17800.0,22.4606,22.4606,22.4449,22.4606,17800.0
2012-01-27 11:00:00,28.51,28.54,28.47,28.49,21700.0,22.4606,22.4842,22.4291,22.4449,21700.0
2012-01-27 11:05:00,28.49,28.51,28.49,28.49,9900.0,22.4449,22.4606,22.4449,22.4449,9900.0
2012-01-27 11:10:00,28.49,28.5,28.49,28.5,2300.0,22.4449,22.4527,22.4449,22.4527,2300.0
2012-01-27 11:15:00,28.5,28.5,28.48,28.49,8900.0,22.4527,22.4527,22.437,22.4449,8900.0
2012-01-27 11:20:00,28.5,28.51,28.49,28.49,9200.0,22.4527,22.4606,22.4449,22.4449,9200.0
2012-01-27 11:25:00,28.48,28.5,28.47,28.5,5400.0,22.437,22.4527,22.4291,22.4527,5400.0
2012-01-27 11:30:00,28.5,28.51,28.49,28.49,8300.0,22.4527,22.4606,22.4449,22.4449,8300.0
2012-01-27 11:35:00,28.48,28.5,28.44,28.49,9400.0,22.437,22.4527,22.4055,22.4449,9400.0
2012-01-27 11:40:00,28.5,28.5,28.46,28.47,9800.0,22.4527,22.4527,22.4212,22.4291,9800.0
2012-01-27 11:45:00,28.47,28.5,28.47,28.5,4100.0,22.4291,22.4527,22.4291,22.4527,4100.0
2012-01-27 11:50:00,28.5,28.53,28.5,28.53,6200.0,22.4527,22.4764,22.4527,22.4764,6200.0
2012-01-27 11:55:00,28.52,28.55,28.49,28.49,17500.0,22.4685,22.4921,22.4449,22.4449,17500.0
2012-01-27 12:00:00,28.49,28.52,28.49,28.51,11600.0,22.4449,22.4685,22.4449,22.4606,11600.0
2012-01-27 12:05:00,28.51,28.52,28.46,28.47,12800.0,22.4606,22.4685,22.4212,22.4291,12800.0
2012-01-27 12:10:00,28.47,28.49,28.46,28.49,13300.0,22.4291,22.4449,22.4212,22.4449,13300.0
2012-01-27 12:15:00,28.48,28.53,28.45,28.53,10300.0,22.437,22.4764,22.4133,22.4764,10300.0
2012-01-27 12:20:00,28.53,28.55,28.53,28.55,4300.0,22.4764,22.4921,22.4764,22.4921,4300.0
2012-01-27 12:25:00,28.55,28.55,28.52,28.52,12000.0,22.4921,22.4921,22.4685,22.4685,12000.0
2012-01-27 12:30:00,28.52,28.53,28.51,28.52,8500.0,22.4685,22.4764,22.4606,22.4685,8500.0
2012-01-27 12:35:00,28.53,28.56,28.53,28.55,7100.0,22.4764,22.5,22.4764,22.4921,7100.0
2012-01-27 12:40:00,28.56,28.58,28.55,28.58,4200.0,22.5,22.5158,22.4921,22.5158,4200.0
2012-01-27 12:45:00,28.57,28.59,28.56,28.58,11900.0,22.5079,22.5236,22.5,22.5158,11900.0
2012-01-27 12:50:00,28.58,28.58,28.57,28.57,3700.0,22.5158,22.5158,22.5079,22.5079,3700.0
2012-01-27 12:55:00,28.57,28.58,28.49,28.51,35700.0,22.5079,22.5158,22.4449,22.4606,35700.0
2012-01-27 13:00:00,28.51,28.55,28.5,28.55,13900.0,22.4606,22.4921,22.4527,22.4921,13900.0
2012-01-27 13:05:00,28.54,28.55,28.52,28.55,8600.0,22.4842,22.4921,22.4685,22.4921,8600.0
2012-01-27 13:10:00,28.55,28.55,28.53,28.54,9200.0,22.4921,22.4921,22.4764,22.4842,9200.0
2012-01-27 13:15:00,28.54,28.56,28.52,28.52,21800.0,22.4842,22.5,22.4685,22.4685,21800.0
2012-01-27 13:20:00,28.53,28.55,28.52,28.53,10400.0,22.4764,22.4921,22.4685,22.4764,10400.0
2012-01-27 13:25:00,28.53,28.55,28.53,28.54,6900.0,22.4764,22.4921,22.4764,22.4842,6900.0
2012-01-27 13:30:00,28.53,28.55,28.52,28.54,8400.0,22.4764,22.4921,22.4685,22.4842,8400.0
2012-01-27 13:35:00,28.55,28.57,28.54,28.54,17500.0,22.4921,22.5079,22.4842,22.4842,17500.0
2012-01-27 13:40:00,28.54,28.55,28.54,28.54,2300.0,22.4842,22.4921,22.4842,22.4842,2300.0
2012-01-27 13:45:00,28.54,28.56,28.54,28.55,10800.0,22.4842,22.5,22.4842,22.4921,10800.0
2012-01-27 13:50:00,28.55,28.57,28.54,28.55,11200.0,22.4921,22.5079,22.4842,22.4921,11200.0
2012-01-27 13:55:00,28.55,28.55,28.52,28.55,7300.0,22.4921,22.4921,22.4685,22.4921,7300.0
2012-01-27 14:00:00,28.55,28.57,28.53,28.53,11700.0,22.4921,22.5079,22.4764,22.4764,11700.0
2012-01-27 14:05:00,28.54,28.56,28.53,28.56,20000.0,22.4842,22.5,22.4764,22.5,20000.0
2012-01-27 14:10:00,28.56,28.57,28.55,28.55,7300.0,22.5,22.5079,22.4921,22.4921,7300.0
2012-01-27 14:15:00,28.55,28.56,28.55,28.56,3500.0,22.4921,22.5,22.4921,22.5,3500.0
2012-01-27 14:20:00,28.56,28.59,28.55,28.58,13200.0,22.5,22.5236,22.4921,22.5158,13200.0
2012-01-27 14:25:00,28.57,28.6,28.57,28.59,7900.0,22.5079,22.5315,22.5079,22.5236,7900.0
2012-01-27 14:30:00,28.59,28.6,28.58,28.6,12900.0,22.5236,22.5315,22.5158,22.5315,12900.0
2012-01-27 14:35:00,28.6,28.6,28.59,28.6,7300.0,22.5315,22.5315,22.5236,22.5315,7300.0
2012-01-27 14:40:00,28.6,28.6,28.58,28.6,20200.0,22.5315,22.5315,22.5158,22.5315,20200.0
2012-01-27 14:45:00,28.6,28.6,28.58,28.58,7800.0,22.5315,22.5315,22.5158,22.5158,7800.0
2012-01-27 14:50:00,28.58,28.59,28.58,28.58,5300.0,22.5158,22.5236,22.5158,22.5158,5300.0
2012-01-27 14:55:00,28.58,28.59,28.57,28.58,18400.0,22.5158,22.5236,22.5079,22.5158,18400.0
2012-01-27 15:00:00,28.58,28.59,28.57,28.58,7200.0,22.5158,22.5236,22.5079,22.5158,7200.0
2012-01-27 15:05:00,28.57,28.58,28.54,28.56,11100.0,22.5079,22.5158,22.4842,22.5,11100.0
2012-01-27 15:10:00,28.55,28.58,28.55,28.58,15100.0,22.4921,22.5158,22.4921,22.5158,15100.0
2012-01-27 15:15:00,28.58,28.59,28.57,28.58,10700.0,22.5158,22.5236,22.5079,22.5158,10700.0
2012-01-27 15:20:00,28.57,28.59,28.57,28.59,17100.0,22.5079,22.5236,22.5079,22.5236,17100.0
2012-01-27 15:25:00,28.59,28.6,28.58,28.58,10800.0,22.5236,22.5315,22.5158,22.5158,10800.0
2012-01-27 15:30:00,28.59,28.59,28.58,28.59,15000.0,22.5236,22.5236,22.5158,22.5236,15000.0
2012-01-27 15:35:00,28.58,28.6,28.58,28.6,16500.0,22.5158,22.5315,22.5158,22.5315,16500.0
2012-01-27 15:40:00,28.6,28.6,28.59,28.6,24000.0,22.5315,22.5315,22.5236,22.5315,24000.0
2012-01-27 15:45:00,28.6,28.62,28.55,28.59,50200.0,22.5315,22.5473,22.4921,22.5236,50200.0
2012-01-27 15:50:00,28.59,28.6,28.56,28.58,31300.0,22.5236,22.5315,22.5,22.5158,31300.0
2012-01-27 15:55:00,28.59,28.6,28.55,28.56,139300.0,22.5236,22.5315,22.4921,22.5,139300.0
2012-01-30 09:30:00,28.22,28.22,28.08,28.2,27500.0,22.2321,22.2321,22.1218,22.2164,27500.0
2012-01-30 09:35:00,28.17,28.2,28.14,28.2,7100.0,22.1928,22.2164,22.1691,22.2164,7100.0
2012-01-30 09:40:00,28.19,28.23,28.16,28.23,5600.0,22.2085,22.24,22.1849,22.24,5600.0
2012-01-30 09:45:00,28.23,28.23,28.14,28.14,17600.0,22.24,22.24,22.1691,22.1691,17600.0
2012-01-30 09:50:00,28.14,28.21,28.11,28.21,14100.0,22.1691,22.2243,22.1455,22.2243,14100.0
2012-01-30 09:55:00,28.21,28.25,28.21,28.23,4600.0,22.2243,22.2558,22.2243,22.24,4600.0
2012-01-30 10:00:00,28.22,28.29,28.2,28.28,18600.0,22.2321,22.2873,22.2164,22.2794,18600.0
2012-01-30 10:05:00,28.29,28.3,28.2,28.25,21500.0,22.2873,22.2952,22.2164,22.2558,21500.0
2012-01-30 10:10:00,28.25,28.27,28.24,28.26,10100.0,22.2558,22.2715,22.2479,22.2637,10100.0
2012-01-30 10:15:00,28.25,28.33,28.25,28.33,30800.0,22.2558,22.3188,22.2558,22.3188,30800.0
2012-01-30 10:20:00,28.33,28.36,28.3,28.34,21600.0,22.3188,22.3424,22.2952,22.3267,21600.0
2012-01-30 10:25:00,28.34,28.35,28.29,28.29,10000.0,22.3267,22.3346,22.2873,22.2873,10000.0
2012-01-30 10:30:00,28.28,28.34,28.28,28.33,12000.0,22.2794,22.3267,22.2794,22.3188,12000.0
2012-01-30 10:35:00,28.33,28.35,28.33,28.34,6900.0,22.3188,22.3346,22.3188,22.3267,6900.0
2012-01-30 10:40:00,28.35,28.41,28.34,28.41,9100.0,22.3346,22.3818,22.3267,22.3818,9100.0
2012-01-30 10:45:00,28.4,28.41,28.39,28.4,8000.0,22.3739,22.3818,22.3661,22.3739,8000.0
2012-01-30 10:50:00,28.41,28.43,28.37,28.39,8400.0,22.3818,22.3976,22.3503,22.3661,8400.0
2012-01-30 10:55:00,28.39,28.39,28.37,28.39,5700.0,22.3661,22.3661,22.3503,22.3661,5700.0
2012-01-30 11:00:00,28.39,28.44,28.38,28.38,12400.0,22.3661,22.4055,22.3582,22.3582,12400.0
2012-01-30 11:05:00,28.38,28.43,28.38,28.42,8600.0,22.3582,22.3976,22.3582,22.3897,8600.0
2012-01-30 11:10:00,28.42,28.43,28.39,28.39,10800.0,22.3897,22.3976,22.3661,22.3661,10800.0
2012-01-30 11:15:00,28.39,28.4,28.38,28.38,5800.0,22.3661,22.3739,22.3582,22.3582,5800.0
2012-01-30 11:20:00,28.39,28.42,28.38,28.41,7500.0,22.3661,22.3897,22.3582,22.3818,7500.0
2012-01-30 11:25:00,28.42,28.45,28.41,28.43,5800.0,22.3897,22.4133,22.3818,22.3976,5800.0
2012-01-30 11:30:00,28.43,28.45,28.42,28.43,4700.0,22.3976,22.4133,22.3897,22.3976,4700.0
2012-01-30 11:35:00,28.44,28.48,28.44,28.47,7100.0,22.4055,22.437,22.4055,22.4291,7100.0
2012-01-30 11:40:00,28.47,28.47,28.45,28.45,4700.0,22.4291,22.4291,22.4133,22.4133,4700.0
2012-01-30 11:45:00,28.45,28.45,28.43,28.45,5100.0,22.4133,22.4133,22.3976,22.4133,5100.0
2012-01-30 11:50:00,28.45,28.46,28.44,28.46,7700.0,22.4133,22.4212,22.4055,22.4212,7700.0
2012-01-30 11:55:00,28.46,28.46,28.41,28.42,5400.0,22.4212,22.4212,22.3818,22.3897,5400.0
2012-01-30 12:00:00,28.43,28.46,28.43,28.46,3400.0,22.3976,22.4212,22.3976,22.4212,3400.0
2012-01-30 12:05:00,28.46,28.47,28.45,28.47,5100.0,22.4212,22.4291,22.4133,22.4291,5100.0
2012-01-30 12:10:00,28.47,28.48,28.45,28.46,8900.0,22.4291,22.437,22.4133,22.4212,8900.0
2012-01-30 12:15:00,28.46,28.47,28.46,28.46,2900.0,22.4212,22.4291,22.4212,22.4212,2900.0
2012-01-30 12:20:00,28.46,28.46,28.45,28.45,11600.0,22.4212,22.4212,22.4133,22.4133,11600.0
2012-01-30 12:25:00,28.46,28.46,28.44,28.44,7200.0,22.4212,22.4212,22.4055,22.4055,7200.0
2012-01-30 12:30:00,28.45,28.46,28.44,28.45,4900.0,22.4133,22.4212,22.4055,22.4133,4900.0
2012-01-30 12:35:00,28.45,28.46,28.44,28.46,4900.0,22.4133,22.4212,22.4055,22.4212,4900.0
2012-01-30 12:40:00,28.46,28.47,28.46,28.47,5800.0,22.4212,22.4291,22.4212,22.4291,5800.0
2012-01-30 12:45:00,28.46,28.46,28.45,28.46,7900.0,22.4212,22.4212,22.4133,22.4212,7900.0
2012-01-30 12:50:00,28.45,28.46,28.45,28.46,4500.0,22.4133,22.4212,22.4133,22.4212,4500.0
2012-01-30 12:55:00,28.47,28.49,28.46,28.48,4700.0,22.4291,22.4449,22.4212,22.437,4700.0
2012-01-30 13:00:00,28.49,28.49,28.47,28.48,7500.0,22.4449,22.4449,22.4291,22.437,7500.0
2012-01-30 13:05:00,28.48,28.48,28.45,28.45,10900.0,22.437,22.437,22.4133,22.4133,10900.0
2012-01-30 13:10:00,28.45,28.45,28.43,28.43,13300.0,22.4133,22.4133,22.3976,22.3976,13300.0
2012-01-30 13:15:00,28.43,28.43,28.42,28.42,1500.0,22.3976,22.3976,22.3897,22.3897,1500.0
2012-01-30 13:20:00,28.43,28.46,28.43,28.46,7400.0,22.3976,22.4212,22.3976,22.4212,7400.0
2012-01-30 13:25:00,28.47,28.48,28.46,28.48,1700.0,22.4291,22.437,22.4212,22.437,1700.0
2012-01-30 13:30:00,28.48,28.49,28.47,28.47,11200.0,22.437,22.4449,22.4291,22.4291,11200.0
2012-01-30 13:35:00,28.47,28.5,28.47,28.5,7800.0,22.4291,22.4527,22.4291,22.4527,7800.0
2012-01-30 13:40:00,28.51,28.54,28.51,28.54,2300.0,22.4606,22.4842,22.4606,22.4842,2300.0
2012-01-30 13:45:00,28.54,28.57,28.54,28.55,8000.0,22.4842,22.5079,22.4842,22.4921,8000.0
2012-01-30 13:50:00,28.55,28.56,28.53,28.53,8400.0,22.4921,22.5,22.4764,22.4764,8400.0
2012-01-30 13:55:00,28.53,28.54,28.53,28.54,12300.0,22.4764,22.4842,22.4764,22.4842,12300.0
2012-01-30 14:00:00,28.53,28.54,28.52,28.53,6800.0,22.4764,22.4842,22.4685,22.4764,6800.0
2012-01-30 14:05:00,28.53,28.54,28.52,28.54,10000.0,22.4764,22.4842,22.4685,22.4842,10000.0
2012-01-30 14:10:00,28.54,28.58,28.54,28.54,16700.0,22.4842,22.5158,22.4842,22.4842,16700.0
2012-01-30 14:15:00,28.53,28.54,28.53,28.54,2200.0,22.4764,22.4842,22.4764,22.4842,2200.0
2012-01-30 14:20:00,28.54,28.54,28.53,28.53,5300.0,22.4842,22.4842,22.4764,22.4764,5300.0
2012-01-30 14:25:00,28.54,28.54,28.53,28.54,2800.0,22.4842,22.4842,22.4764,22.4842,2800.0
2012-01-30 14:30:00,28.54,28.54,28.53,28.54,3600.0,22.4842,22.4842,22.4764,22.4842,3600.0
2012-01-30 14:35:00,28.55,28.56,28.54,28.56,6100.0,22.4921,22.5,22.4842,22.5,6100.0
2012-01-30 14:40:00,28.56,28.57,28.55,28.56,6500.0,22.5,22.5079,22.4921,22.5,6500.0
2012-01-30 14:45:00,28.56,28.57,28.52,28.53,16100.0,22.5,22.5079,22.4685,22.4764,16100.0
2012-01-30 14:50:00,28.53,28.53,28.5,28.51,9400.0,22.4764,22.4764,22.4527,22.4606,9400.0
2012-01-30 14:55:00,28.5,28.51,28.5,28.5,3000.0,22.4527,22.4606,22.4527,22.4527,3000.0
2012-01-30 15:00:00,28.5,28.51,28.48,28.48,17600.0,22.4527,22.4606,22.437,22.437,17600.0
2012-01-30 15:05:00,28.49,28.5,28.48,28.49,10800.0,22.4449,22.4527,22.437,22.4449,10800.0
2012-01-30 15:10:00,28.5,28.54,28.49,28.53,16600.0,22.4527,22.4842,22.4449,22.4764,16600.0
2012-01-30 15:15:00,28.54,28.55,28.53,28.54,12300.0,22.4842,22.4921,22.4764,22.4842,12300.0
2012-01-30 15:20:00,28.53,28.54,28.53,28.54,5600.0,22.4764,22.4842,22.4764,22.4842,5600.0
2012-01-30 15:25:00,28.53,28.54,28.53,28.53,3200.0,22.4764,22.4842,22.4764,22.4764,3200.0
2012-01-30 15:30:00,28.54,28.54,28.5,28.5,48800.0,22.4842,22.4842,22.4527,22.4527,48800.0
2012-01-30 15:35:00,28.5,28.53,28.5,28.52,28900.0,22.4527,22.4764,22.4527,22.4685,28900.0
2012-01-30 15:40:00,28.52,28.54,28.51,28.53,19100.0,22.4685,22.4842,22.4606,22.4764,19100.0
2012-01-30 15:45:00,28.53,28.55,28.52,28.55,36400.0,22.4764,22.4921,22.4685,22.4921,36400.0
2012-01-30 15:50:00,28.55,28.56,28.53,28.54,36600.0,22.4921,22.5,22.4764,22.4842,36600.0
2012-01-30 15:55:00,28.54,28.57,28.54,28.57,91100.0,22.4842,22.5079,22.4842,22.5079,91100.0
2012-01-31 09:30:00,28.56,28.67,28.56,28.66,50800.0,22.5,22.5867,22.5,22.5788,50800.0
2012-01-31 09:35:00,28.67,28.67,28.6,28.63,12000.0,22.5867,22.5867,22.5315,22.5551,12000.0
2012-01-31 09:40:00,28.63,28.63,28.56,28.58,8300.0,22.5551,22.5551,22.5,22.5158,8300.0
2012-01-31 09:45:00,28.59,28.62,28.58,28.59,30000.0,22.5236,22.5473,22.5158,22.5236,30000.0
2012-01-31 09:50:00,28.58,28.65,28.57,28.65,31700.0,22.5158,22.5709,22.5079,22.5709,31700.0
2012-01-31 09:55:00,28.62,28.65,28.6,28.65,10400.0,22.5473,22.5709,22.5315,22.5709,10400.0
2012-01-31 10:00:00,28.59,28.64,28.53,28.59,31700.0,22.5236,22.563,22.4764,22.5236,31700.0
2012-01-31 10:05:00,28.59,28.6,28.55,28.56,22500.0,22.5236,22.5315,22.4921,22.5,22500.0
2012-01-31 10:10:00,28.55,28.58,28.55,28.57,10500.0,22.4921,22.5158,22.4921,22.5079,10500.0
2012-01-31 10:15:00,28.56,28.6,28.56,28.59,18500.0,22.5,22.5315,22.5,22.5236,18500.0
2012-01-31 10:20:00,28.6,28.6,28.59,28.6,12800.0,22.5315,22.5315,22.5236,22.5315,12800.0
2012-01-31 10:25:00,28.6,28.65,28.6,28.62,10400.0,22.5315,22.5709,22.5315,22.5473,10400.0
2012-01-31 10:30:00,28.61,28.61,28.54,28.55,7700.0,22.5394,22.5394,22.4842,22.4921,7700.0
2012-01-31 10:35:00,28.54,28.55,28.46,28.47,24600.0,22.4842,22.4921,22.4212,22.4291,24600.0
2012-01-31 10:40:00,28.46,28.5,28.46,28.5,6800.0,22.4212,22.4527,22.4212,22.4527,6800.0
2012-01-31 10:45:00,28.5,28.5,28.43,28.47,16900.0,22.4527,22.4527,22.3976,22.4291,16900.0
2012-01-31 10:50:00,28.46,28.46,28.41,28.42,14800.0,22.4212,22.4212,22.3818,22.3897,14800.0
2012-01-31 10:55:00,28.42,28.45,28.41,28.45,10100.0,22.3897,22.4133,22.3818,22.4133,10100.0
2012-01-31 11:00:00,28.45,28.48,28.45,28.48,4800.0,22.4133,22.437,22.4133,22.437,4800.0
2012-01-31 11:05:00,28.47,28.47,28.43,28.44,6700.0,22.4291,22.4291,22.3976,22.4055,6700.0
2012-01-31 11:10:00,28.43,28.44,28.38,28.39,8800.0,22.3976,22.4055,22.3582,22.3661,8800.0
2012-01-31 11:15:00,28.4,28.43,28.4,28.42,8800.0,22.3739,22.3976,22.3739,22.3897,8800.0
2012-01-31 11:20:00,28.42,28.46,28.42,28.45,5300.0,22.3897,22.4212,22.3897,22.4133,5300.0
2012-01-31 11:25:00,28.46,28.47,28.42,28.43,14500.0,22.4212,22.4291,22.3897,22.3976,14500.0
2012-01-31 11:30:00,28.43,28.49,28.41,28.49,31600.0,22.3976,22.4449,22.3818,22.4449,31600.0
2012-01-31 11:35:00,28.49,28.5,28.48,28.5,7000.0,22.4449,22.4527,22.437,22.4527,7000.0
2012-01-31 11:40:00,28.5,28.52,28.5,28.51,5800.0,22.4527,22.4685,22.4527,22.4606,5800.0
2012-01-31 11:45:00,28.52,28.52,28.48,28.5,27200.0,22.4685,22.4685,22.437,22.4527,27200.0
2012-01-31 11:50:00,28.5,28.55,28.5,28.54,16300.0,22.4527,22.4921,22.4527,22.4842,16300.0
2012-01-31 11:55:00,28.53,28.56,28.52,28.56,10000.0,22.4764,22.5,22.4685,22.5,10000.0
2012-01-31 12:00:00,28.55,28.57,28.54,28.54,10100.0,22.4921,22.5079,22.4842,22.4842,10100.0
2012-01-31 12:05:00,28.54,28.54,28.47,28.47,10100.0,22.4842,22.4842,22.4291,22.4291,10100.0
2012-01-31 12:10:00,28.47,28.48,28.42,28.44,11000.0,22.4291,22.437,22.3897,22.4055,11000.0
2012-01-31 12:15:00,28.45,28.47,28.44,28.46,7400.0,22.4133,22.4291,22.4055,22.4212,7400.0
2012-01-31 12:20:00,28.47,28.47,28.45,28.46,11200.0,22.4291,22.4291,22.4133,22.4212,11200.0
2012-01-31 12:25:00,28.44,28.49,28.44,28.47,7000.0,22.4055,22.4449,22.4055,22.4291,7000.0
2012-01-31 12:30:00,28.47,28.48,28.47,28.47,8200.0,22.4291,22.437,22.4291,22.4291,8200.0
2012-01-31 12:35:00,28.47,28.49,28.47,28.49,5700.0,22.4291,22.4449,22.4291,22.4449,5700.0
2012-01-31 12:40:00,28.49,28.5,28.48,28.49,16200.0,22.4449,22.4527,22.437,22.4449,16200.0
2012-01-31 12:45:00,28.48,28.51,28.47,28.5,31000.0,22.437,22.4606,22.4291,22.4527,31000.0
2012-01-31 12:50:00,28.5,28.51,28.5,28.51,2500.0,22.4527,22.4606,22.4527,22.4606,2500.0
2012-01-31 12:55:00,28.5,28.56,28.5,28.53,27000.0,22.4527,22.5,22.4527,22.4764,27000.0
2012-01-31 13:00:00,28.53,28.54,28.51,28.52,10700.0,22.4764,22.4842,22.4606,22.4685,10700.0
2012-01-31 13:05:00,28.53,28.54,28.52,28.52,16100.0,22.4764,22.4842,22.4685,22.4685,16100.0
2012-01-31 13:10:00,28.53,28.55,28.53,28.54,6300.0,22.4764,22.4921,22.4764,22.4842,6300.0
2012-01-31 13:15:00,28.53,28.54,28.52,28.52,6400.0,22.4764,22.4842,22.4685,22.4685,6400.0
2012-01-31 13:20:00,28.52,28.53,28.52,28.52,6300.0,22.4685,22.4764,22.4685,22.4685,6300.0
2012-01-31 13:25:00,28.53,28.53,28.52,28.53,2100.0,22.4764,22.4764,22.4685,22.4764,2100.0
2012-01-31 13:30:00,28.52,28.53,28.51,28.52,17900.0,22.4685,22.4764,22.4606,22.4685,17900.0
2012-01-31 13:35:00,28.51,28.51,28.49,28.51,30500.0,22.4606,22.4606,22.4449,22.4606,30500.0
2012-01-31 13:40:00,28.51,28.54,28.51,28.52,18800.0,22.4606,22.4842,22.4606,22.4685,18800.0
2012-01-31 13:45:00,28.52,28.53,28.5,28.5,3900.0,22.4685,22.4764,22.4527,22.4527,3900.0
2012-01-31 13:50:00,28.5,28.5,28.46,28.48,21200.0,22.4527,22.4527,22.4212,22.437,21200.0
2012-01-31 13:55:00,28.48,28.49,28.47,28.49,12100.0,22.437,22.4449,22.4291,22.4449,12100.0
2012-01-31 14:00:00,28.49,28.52,28.49,28.49,19700.0,22.4449,22.4685,22.4449,22.4449,19700.0
2012-01-31 14:05:00,28.49,28.5,28.49,28.49,2500.0,22.4449,22.4527,22.4449,22.4449,2500.0
2012-01-31 14:10:00,28.49,28.55,28.49,28.55,31200.0,22.4449,22.4921,22.4449,22.4921,31200.0
2012-01-31 14:15:00,28.55,28.56,28.54,28.56,23400.0,22.4921,22.5,22.4842,22.5,23400.0
2012-01-31 14:20:00,28.56,28.6,28.54,28.54,22700.0,22.5,22.5315,22.4842,22.4842,22700.0
2012-01-31 14:25:00,28.53,28.55,28.52,28.55,23800.0,22.4764,22.4921,22.4685,22.4921,23800.0
2012-01-31 14:30:00,28.55,28.56,28.54,28.55,14100.0,22.4921,22.5,22.4842,22.4921,14100.0
2012-01-31 14:35:00,28.54,28.55,28.53,28.53,12800.0,22.4842,22.4921,22.4764,22.4764,12800.0
2012-01-31 14:40:00,28.53,28.54,28.5,28.53,49800.0,22.4764,22.4842,22.4527,22.4764,49800.0
2012-01-31 14:45:00,28.53,28.53,28.52,28.53,18600.0,22.4764,22.4764,22.4685,22.4764,18600.0
2012-01-31 14:50:00,28.52,28.55,28.52,28.53,11200.0,22.4685,22.4921,22.4685,22.4764,11200.0
2012-01-31 14:55:00,28.53,28.54,28.51,28.52,14400.0,22.4764,22.4842,22.4606,22.4685,14400.0
2012-01-31 15:00:00,28.52,28.52,28.49,28.5,35800.0,22.4685,22.4685,22.4449,22.4527,35800.0
2012-01-31 15:05:00,28.5,28.52,28.5,28.52,27100.0,22.4527,22.4685,22.4527,22.4685,27100.0
2012-01-31 15:10:00,28.52,28.55,28.5,28.54,45500.0,22.4685,22.4921,22.4527,22.4842,45500.0
2012-01-31 15:15:00,28.54,28.56,28.54,28.56,18300.0,22.4842,22.5,22.4842,22.5,18300.0
2012-01-31 15:20:00,28.55,28.56,28.53,28.54,32500.0,22.4921,22.5,22.4764,22.4842,32500.0
2012-01-31 15:25:00,28.54,28.57,28.54,28.54,48800.0,22.4842,22.5079,22.4842,22.4842,48800.0
2012-01-31 15:30:00,28.54,28.55,28.54,28.55,49900.0,22.4842,22.4921,22.4842,22.4921,49900.0
2012-01-31 15:35:00,28.54,28.56,28.53,28.55,43800.0,22.4842,22.5,22.4764,22.4921,43800.0
2012-01-31 15:40:00,28.55,28.55,28.51,28.51,58100.0,22.4921,22.4921,22.4606,22.4606,58100.0
2012-01-31 15:45:00,28.51,28.56,28.49,28.55,105800.0,22.4606,22.5,22.4449,22.4921,105800.0
2012-01-31 15:50:00,28.55,28.58,28.53,28.54,87100.0,22.4921,22.5158,22.4764,22.4842,87100.0
2012-01-31 15:55:00,28.54,28.63,28.52,28.58,177800.0,22.4842,22.5551,22.4685,22.5158,177800.0
2012-02-01 09:30:00,28.53,28.74,28.47,28.65,172800.0,22.4764,22.6418,22.4291,22.5709,172800.0
2012-02-01 09:35:00,28.66,28.72,28.59,28.6,40500.0,22.5788,22.6261,22.5236,22.5315,40500.0
2012-02-01 09:40:00,28.6,28.61,28.54,28.57,17700.0,22.5315,22.5394,22.4842,22.5079,17700.0
2012-02-01 09:45:00,28.56,28.62,28.56,28.62,17300.0,22.5,22.5473,22.5,22.5473,17300.0
2012-02-01 09:50:00,28.61,28.66,28.61,28.62,15800.0,22.5394,22.5788,22.5394,22.5473,15800.0
2012-02-01 09:55:00,28.62,28.65,28.61,28.63,19400.0,22.5473,22.5709,22.5394,22.5551,19400.0
2012-02-01 10:00:00,28.63,28.66,28.59,28.64,30000.0,22.5551,22.5788,22.5236,22.563,30000.0
2012-02-01 10:05:00,28.65,28.66,28.63,28.65,22100.0,22.5709,22.5788,22.5551,22.5709,22100.0
2012-02-01 10:10:00,28.65,28.68,28.63,28.67,47300.0,22.5709,22.5945,22.5551,22.5867,47300.0
2012-02-01 10:15:00,28.67,28.68,28.65,28.68,31200.0,22.5867,22.5945,22.5709,22.5945,31200.0
2012-02-01 10:20:00,28.67,28.7,28.66,28.67,9400.0,22.5867,22.6103,22.5788,22.5867,9400.0
2012-02-01 10:25:00,28.68,28.69,28.66,28.67,10800.0,22.5945,22.6024,22.5788,22.5867,10800.0
2012-02-01 10:30:00,28.66,28.68,28.66,28.68,12000.0,22.5788,22.5945,22.5788,22.5945,12000.0
2012-02-01 10:35:00,28.69,28.69,28.68,28.68,6400.0,22.6024,22.6024,22.5945,22.5945,6400.0
2012-02-01 10:40:00,28.69,28.69,28.67,28.67,11000.0,22.6024,22.6024,22.5867,22.5867,11000.0
2012-02-01 10:45:00,28.68,28.7,28.67,28.7,20000.0,22.5945,22.6103,22.5867,22.6103,20000.0
2012-02-01 10:50:00,28.69,28.69,28.67,28.68,12200.0,22.6024,22.6024,22.5867,22.5945,12200.0
2012-02-01 10:55:00,28.68,28.71,28.68,28.69,11200.0,22.5945,22.6182,22.5945,22.6024,11200.0
2012-02-01 11:00:00,28.69,28.7,28.67,28.68,27800.0,22.6024,22.6103,22.5867,22.5945,27800.0
2012-02-01 11:05:00,28.68,28.7,28.66,28.69,19500.0,22.5945,22.6103,22.5788,22.6024,19500.0
2012-02-01 11:10:00,28.69,28.7,28.67,28.68,11000.0,22.6024,22.6103,22.5867,22.5945,11000.0
2012-02-01 11:15:00,28.67,28.68,28.66,28.68,23600.0,22.5867,22.5945,22.5788,22.5945,23600.0
2012-02-01 11:20:00,28.69,28.7,28.67,28.68,5300.0,22.6024,22.6103,22.5867,22.5945,5300.0
2012-02-01 11:25:00,28.68,28.7,28.67,28.69,11600.0,22.5945,22.6103,22.5867,22.6024,11600.0
2012-02-01 11:30:00,28.69,28.7,28.69,28.7,18900.0,22.6024,22.6103,22.6024,22.6103,18900.0
2012-02-01 11:35:00,28.69,28.72,28.69,28.71,33200.0,22.6024,22.6261,22.6024,22.6182,33200.0
2012-02-01 11:40:00,28.71,28.72,28.71,28.72,10900.0,22.6182,22.6261,22.6182,22.6261,10900.0
2012-02-01 11:45:00,28.72,28.73,28.67,28.71,7900.0,22.6261,22.6339,22.5867,22.6182,7900.0
2012-02-01 11:50:00,28.72,28.73,28.71,28.73,4300.0,22.6261,22.6339,22.6182,22.6339,4300.0
2012-02-01 11:55:00,28.73,28.75,28.72,28.73,9200.0,22.6339,22.6497,22.6261,22.6339,9200.0
2012-02-01 12:00:00,28.73,28.77,28.73,28.76,9700.0,22.6339,22.6654,22.6339,22.6576,9700.0
2012-02-01 12:05:00,28.77,28.78,28.74,28.74,11100.0,22.6654,22.6733,22.6418,22.6418,11100.0
2012-02-01 12:10:00,28.73,28.74,28.71,28.71,14300.0,22.6339,22.6418,22.6182,22.6182,14300.0
2012-02-01 12:15:00,28.72,28.76,28.72,28.73,11900.0,22.6261,22.6576,22.6261,22.6339,11900.0
2012-02-01 12:20:00,28.73,28.74,28.71,28.74,20200.0,22.6339,22.6418,22.6182,22.6418,20200.0
2012-02-01 12:25:00,28.73,28.76,28.71,28.72,19800.0,22.6339,22.6576,22.6182,22.6261,19800.0
2012-02-01 12:30:00,28.73,28.74,28.72,28.73,10000.0,22.6339,22.6418,22.6261,22.6339,10000.0
2012-02-01 12:35:00,28.73,28.74,28.72,28.74,15000.0,22.6339,22.6418,22.6261,22.6418,15000.0
2012-02-01 12:40:00,28.73,28.75,28.71,28.73,21800.0,22.6339,22.6497,22.6182,22.6339,21800.0
2012-02-01 12:45:00,28.73,28.74,28.73,28.73,4800.0,22.6339,22.6418,22.6339,22.6339,4800.0
2012-02-01 12:50:00,28.74,28.74,28.71,28.73,19200.0,22.6418,22.6418,22.6182,22.6339,19200.0
2012-02-01 12:55:00,28.73,28.75,28.72,28.75,13200.0,22.6339,22.6497,22.6261,22.6497,13200.0
2012-02-01 13:00:00,28.75,28.75,28.72,28.73,8900.0,22.6497,22.6497,22.6261,22.6339,8900.0
2012-02-01 13:05:00,28.73,28.73,28.71,28.72,5700.0,22.6339,22.6339,22.6182,22.6261,5700.0
2012-02-01 13:10:00,28.73,28.74,28.72,28.73,26100.0,22.6339,22.6418,22.6261,22.6339,26100.0
2012-02-01 13:15:00,28.73,28.74,28.72,28.73,10100.0,22.6339,22.6418,22.6261,22.6339,10100.0
2012-02-01 13:20:00,28.74,28.76,28.73,28.76,31200.0,22.6418,22.6576,22.6339,22.6576,31200.0
2012-02-01 13:25:00,28.76,28.76,28.74,28.75,25300.0,22.6576,22.6576,22.6418,22.6497,25300.0
2012-02-01 13:30:00,28.75,28.75,28.74,28.75,5100.0,22.6497,22.6497,22.6418,22.6497,5100.0
2012-02-01 13:35:00,28.74,28.76,28.74,28.75,20100.0,22.6418,22.6576,22.6418,22.6497,20100.0
2012-02-01 13:40:00,28.75,28.75,28.69,28.73,44200.0,22.6497,22.6497,22.6024,22.6339,44200.0
2012-02-01 13:45:00,28.73,28.75,28.72,28.75,20900.0,22.6339,22.6497,22.6261,22.6497,20900.0
2012-02-01 13:50:00,28.75,28.75,28.74,28.75,15500.0,22.6497,22.6497,22.6418,22.6497,15500.0
2012-02-01 13:55:00,28.74,28.75,28.73,28.74,14900.0,22.6418,22.6497,22.6339,22.6418,14900.0
2012-02-01 14:00:00,28.74,28.75,28.73,28.73,13700.0,22.6418,22.6497,22.6339,22.6339,13700.0
2012-02-01 14:05:00,28.73,28.74,28.72,28.73,7400.0,22.6339,22.6418,22.6261,22.6339,7400.0
2012-02-01 14:10:00,28.73,28.75,28.73,28.74,6600.0,22.6339,22.6497,22.6339,22.6418,6600.0
2012-02-01 14:15:00,28.75,28.75,28.74,28.74,10100.0,22.6497,22.6497,22.6418,22.6418,10100.0
2012-02-01 14:20:00,28.74,28.75,28.73,28.73,5100.0,22.6418,22.6497,22.6339,22.6339,5100.0
2012-02-01 14:25:00,28.73,28.74,28.72,28.73,17800.0,22.6339,22.6418,22.6261,22.6339,17800.0
2012-02-01 14:30:00,28.73,28.74,28.71,28.71,9700.0,22.6339,22.6418,22.6182,22.6182,9700.0
2012-02-01 14:35:00,28.71,28.73,28.71,28.71,12600.0,22.6182,22.6339,22.6182,22.6182,12600.0
2012-02-01 14:40:00,28.71,28.71,28.69,28.69,8700.0,22.6182,22.6182,22.6024,22.6024,8700.0
2012-02-01 14:45:00,28.7,28.7,28.66,28.66,12600.0,22.6103,22.6103,22.5788,22.5788,12600.0
2012-02-01 14:50:00,28.66,28.67,28.65,28.67,27100.0,22.5788,22.5867,22.5709,22.5867,27100.0
2012-02-01 14:55:00,28.68,28.69,28.67,28.68,12300.0,22.5945,22.6024,22.5867,22.5945,12300.0
2012-02-01 15:00:00,28.69,28.7,28.68,28.7,15300.0,22.6024,22.6103,22.5945,22.6103,15300.0
2012-02-01 15:05:00,28.7,28.7,28.69,28.7,7300.0,22.6103,22.6103,22.6024,22.6103,7300.0
2012-02-01 15:10:00,28.7,28.7,28.66,28.68,34900.0,22.6103,22.6103,22.5788,22.5945,34900.0
2012-02-01 15:15:00,28.69,28.7,28.69,28.69,9800.0,22.6024,22.6103,22.6024,22.6024,9800.0
2012-02-01 15:20:00,28.69,28.7,28.68,28.68,23000.0,22.6024,22.6103,22.5945,22.5945,23000.0
2012-02-01 15:25:00,28.69,28.71,28.68,28.7,55600.0,22.6024,22.6182,22.5945,22.6103,55600.0
2012-02-01 15:30:00,28.71,28.71,28.67,28.68,44900.0,22.6182,22.6182,22.5867,22.5945,44900.0
2012-02-01 15:35:00,28.68,28.69,28.67,28.68,58100.0,22.5945,22.6024,22.5867,22.5945,58100.0
2012-02-01 15:40:00,28.68,28.7,28.67,28.69,68900.0,22.5945,22.6103,22.5867,22.6024,68900.0
2012-02-01 15:45:00,28.69,28.71,28.66,28.67,44300.0,22.6024,22.6182,22.5788,22.5867,44300.0
2012-02-01 15:50:00,28.67,28.7,28.63,28.63,66600.0,22.5867,22.6103,22.5551,22.5551,66600.0
2012-02-01 15:55:00,28.64,28.72,28.64,28.69,257700.0,22.563,22.6261,22.563,22.6024,257700.0
2012-02-02 09:30:00,28.82,28.83,28.72,28.74,27400.0,22.7048,22.7127,22.6261,22.6418,27400.0
2012-02-02 09:35:00,28.74,28.76,28.72,28.74,5200.0,22.6418,22.6576,22.6261,22.6418,5200.0
2012-02-02 09:40:00,28.74,28.75,28.71,28.73,2600.0,22.6418,22.6497,22.6182,22.6339,2600.0
2012-02-02 09:45:00,28.73,28.75,28.72,28.73,6700.0,22.6339,22.6497,22.6261,22.6339,6700.0
2012-02-02 09:50:00,28.71,28.72,28.66,28.66,7800.0,22.6182,22.6261,22.5788,22.5788,7800.0
2012-02-02 09:55:00,28.67,28.73,28.67,28.73,9100.0,22.5867,22.6339,22.5867,22.6339,9100.0
2012-02-02 10:00:00,28.73,28.73,28.69,28.73,26400.0,22.6339,22.6339,22.6024,22.6339,26400.0
2012-02-02 10:05:00,28.72,28.73,28.72,28.73,14100.0,22.6261,22.6339,22.6261,22.6339,14100.0
2012-02-02 10:10:00,28.73,28.75,28.73,28.74,13000.0,22.6339,22.6497,22.6339,22.6418,13000.0
2012-02-02 10:15:00,28.75,28.75,28.75,28.75,7500.0,22.6497,22.6497,22.6497,22.6497,7500.0
2012-02-02 10:20:00,28.75,28.75,28.72,28.73,13100.0,22.6497,22.6497,22.6261,22.6339,13100.0
2012-02-02 10:25:00,28.73,28.73,28.71,28.73,4400.0,22.6339,22.6339,22.6182,22.6339,4400.0
2012-02-02 10:30:00,28.74,28.76,28.74,28.74,21600.0,22.6418,22.6576,22.6418,22.6418,21600.0
2012-02-02 10:35:00,28.75,28.76,28.74,28.74,14300.0,22.6497,22.6576,22.6418,22.6418,14300.0
2012-02-02 10:40:00,28.75,28.76,28.71,28.71,16800.0,22.6497,22.6576,22.6182,22.6182,16800.0
2012-02-02 10:45:00,28.72,28.73,28.71,28.72,8900.0,22.6261,22.6339,22.6182,22.6261,8900.0
2012-02-02 10:50:00,28.74,28.74,28.72,28.73,9600.0,22.6418,22.6418,22.6261,22.6339,9600.0
2012-02-02 10:55:00,28.74,28.76,28.73,28.74,16100.0,22.6418,22.6576,22.6339,22.6418,16100.0
2012-02-02 11:00:00,28.74,28.76,28.73,28.74,16000.0,22.6418,22.6576,22.6339,22.6418,16000.0
2012-02-02 11:05:00,28.74,28.75,28.74,28.75,7900.0,22.6418,22.6497,22.6418,22.6497,7900.0
2012-02-02 11:10:00,28.75,28.75,28.75,28.75,800.0,22.6497,22.6497,22.6497,22.6497,800.0
2012-02-02 11:15:00,28.75,28.75,28.74,28.75,9600.0,22.6497,22.6497,22.6418,22.6497,9600.0
2012-02-02 11:20:00,28.75,28.75,28.75,28.75,20700.0,22.6497,22.6497,22.6497,22.6497,20700.0
2012-02-02 11:25:00,28.75,28.82,28.74,28.74,192100.0,22.6497,22.7048,22.6418,22.6418,192100.0
2012-02-02 11:30:00,28.75,28.76,28.75,28.76,52600.0,22.6497,22.6576,22.6497,22.6576,52600.0
2012-02-02 11:35:00,28.76,28.76,28.74,28.76,46100.0,22.6576,22.6576,22.6418,22.6576,46100.0
2012-02-02 11:40:00,28.75,28.75,28.71,28.73,26700.0,22.6497,22.6497,22.6182,22.6339,26700.0
2012-02-02 11:45:00,28.74,28.75,28.73,28.75,12500.0,22.6418,22.6497,22.6339,22.6497,12500.0
2012-02-02 11:50:00,28.74,28.75,28.74,28.75,4200.0,22.6418,22.6497,22.6418,22.6497,4200.0
2012-02-02 11:55:00,28.75,28.75,28.74,28.74,7000.0,22.6497,22.6497,22.6418,22.6418,7000.0
2012-02-02 12:00:00,28.75,28.76,28.75,28.75,18700.0,22.6497,22.6576,22.6497,22.6497,18700.0
2012-02-02 12:05:00,28.75,28.75,28.74,28.74,2500.0,22.6497,22.6497,22.6418,22.6418,2500.0
2012-02-02 12:10:00,28.74,28.75,28.72,28.72,9000.0,22.6418,22.6497,22.6261,22.6261,9000.0
2012-02-02 12:15:00,28.73,28.73,28.71,28.71,7900.0,22.6339,22.6339,22.6182,22.6182,7900.0
2012-02-02 12:20:00,28.71,28.73,28.7,28.72,7800.0,22.6182,22.6339,22.6103,22.6261,7800.0
2012-02-02 12:25:00,28.73,28.75,28.73,28.75,11800.0,22.6339,22.6497,22.6339,22.6497,11800.0
2012-02-02 12:30:00,28.75,28.75,28.72,28.72,9600.0,22.6497,22.6497,22.6261,22.6261,9600.0
2012-02-02 12:35:00,28.73,28.73,28.68,28.72,32200.0,22.6339,22.6339,22.5945,22.6261,32200.0
2012-02-02 12:40:00,28.72,28.75,28.71,28.75,15000.0,22.6261,22.6497,22.6182,22.6497,15000.0
2012-02-02 12:45:00,28.75,28.75,28.74,28.75,13900.0,22.6497,22.6497,22.6418,22.6497,13900.0
2012-02-02 12:50:00,28.75,28.75,28.74,28.74,3800.0,22.6497,22.6497,22.6418,22.6418,3800.0
2012-02-02 12:55:00,28.73,28.75,28.73,28.75,5900.0,22.6339,22.6497,22.6339,22.6497,5900.0
2012-02-02 13:00:00,28.75,28.76,28.74,28.74,7600.0,22.6497,22.6576,22.6418,22.6418,7600.0
2012-02-02 13:05:00,28.74,28.75,28.74,28.75,2600.0,22.6418,22.6497,22.6418,22.6497,2600.0
2012-02-02 13:10:00,28.75,28.75,28.75,28.75,26700.0,22.6497,22.6497,22.6497,22.6497,26700.0
2012-02-02 13:15:00,28.75,28.76,28.75,28.75,3700.0,22.6497,22.6576,22.6497,22.6497,3700.0
2012-02-02 13:20:00,28.75,28.76,28.75,28.75,17500.0,22.6497,22.6576,22.6497,22.6497,17500.0
2012-02-02 13:25:00,28.75,28.76,28.75,28.76,3200.0,22.6497,22.6576,22.6497,22.6576,3200.0
2012-02-02 13:30:00,28.75,28.77,28.75,28.76,12300.0,22.6497,22.6654,22.6497,22.6576,12300.0
2012-02-02 13:35:00,28.76,28.76,28.75,28.75,39400.0,22.6576,22.6576,22.6497,22.6497,39400.0
2012-02-02 13:40:00,28.75,28.75,28.74,28.75,12200.0,22.6497,22.6497,22.6418,22.6497,12200.0
2012-02-02 13:45:00,28.75,28.77,28.74,28.77,57300.0,22.6497,22.6654,22.6418,22.6654,57300.0
2012-02-02 13:50:00,28.78,28.79,28.77,28.79,3300.0,22.6733,22.6812,22.6654,22.6812,3300.0
2012-02-02 13:55:00,28.78,28.8,28.74,28.74,42700.0,22.6733,22.6891,22.6418,22.6418,42700.0
2012-02-02 14:00:00,28.73,28.76,28.73,28.75,13300.0,22.6339,22.6576,22.6339,22.6497,13300.0
2012-02-02 14:05:00,28.76,28.76,28.75,28.76,27800.0,22.6576,22.6576,22.6497,22.6576,27800.0
2012-02-02 14:10:00,28.77,28.8,28.77,28.8,21800.0,22.6654,22.6891,22.6654,22.6891,21800.0
2012-02-02 14:15:00,28.8,28.8,28.75,28.75,9800.0,22.6891,22.6891,22.6497,22.6497,9800.0
2012-02-02 14:20:00,28.75,28.77,28.75,28.77,7900.0,22.6497,22.6654,22.6497,22.6654,7900.0
2012-02-02 14:25:00,28.77,28.78,28.76,28.78,3700.0,22.6654,22.6733,22.6576,22.6733,3700.0
2012-02-02 14:30:00,28.78,28.79,28.77,28.79,9300.0,22.6733,22.6812,22.6654,22.6812,9300.0
2012-02-02 14:35:00,28.79,28.79,28.75,28.75,39300.0,22.6812,22.6812,22.6497,22.6497,39300.0
2012-02-02 14:40:00,28.75,28.78,28.74,28.78,46700.0,22.6497,22.6733,22.6418,22.6733,46700.0
2012-02-02 14:45:00,28.79,28.79,28.75,28.76,11600.0,22.6812,22.6812,22.6497,22.6576,11600.0
2012-02-02 14:50:00,28.76,28.76,28.74,28.76,11400.0,22.6576,22.6576,22.6418,22.6576,11400.0
2012-02-02 14:55:00,28.76,28.78,28.75,28.77,9500.0,22.6576,22.6733,22.6497,22.6654,9500.0
2012-02-02 15:00:00,28.77,28.77,28.75,28.76,16900.0,22.6654,22.6654,22.6497,22.6576,16900.0
2012-02-02 15:05:00,28.76,28.76,28.75,28.76,21100.0,22.6576,22.6576,22.6497,22.6576,21100.0
2012-02-02 15:10:00,28.76,28.76,28.74,28.75,60100.0,22.6576,22.6576,22.6418,22.6497,60100.0
2012-02-02 15:15:00,28.75,28.75,28.73,28.75,62600.0,22.6497,22.6497,22.6339,22.6497,62600.0
2012-02-02 15:20:00,28.75,28.75,28.74,28.75,48500.0,22.6497,22.6497,22.6418,22.6497,48500.0
2012-02-02 15:25:00,28.75,28.76,28.75,28.75,16100.0,22.6497,22.6576,22.6497,22.6497,16100.0
2012-02-02 15:30:00,28.76,28.76,28.74,28.75,27400.0,22.6576,22.6576,22.6418,22.6497,27400.0
2012-02-02 15:35:00,28.75,28.75,28.74,28.74,62300.0,22.6497,22.6497,22.6418,22.6418,62300.0
2012-02-02 15:40:00,28.75,28.75,28.74,28.75,46800.0,22.6497,22.6497,22.6418,22.6497,46800.0
2012-02-02 15:45:00,28.74,28.8,28.73,28.77,104000.0,22.6418,22.6891,22.6339,22.6654,104000.0
2012-02-02 15:50:00,28.77,28.77,28.74,28.75,38300.0,22.6654,22.6654,22.6418,22.6497,38300.0
2012-02-02 15:55:00,28.75,28.78,28.75,28.76,57800.0,22.6497,22.6733,22.6497,22.6576,57800.0
2012-02-03 09:30:00,29.0,29.2,29.0,29.04,37200.0,22.8466,23.0042,22.8466,22.8782,37200.0
2012-02-03 09:35:00,29.05,29.05,29.01,29.02,15500.0,22.886,22.886,22.8545,22.8624,15500.0
2012-02-03 09:40:00,29.02,29.02,28.96,29.0,34000.0,22.8624,22.8624,22.8151,22.8466,34000.0
2012-02-03 09:45:00,29.0,29.06,29.0,29.06,20000.0,22.8466,22.8939,22.8466,22.8939,20000.0
2012-02-03 09:50:00,29.06,29.16,29.06,29.15,26100.0,22.8939,22.9727,22.8939,22.9648,26100.0
2012-02-03 09:55:00,29.15,29.2,29.12,29.16,64200.0,22.9648,23.0042,22.9412,22.9727,64200.0
2012-02-03 10:00:00,29.17,29.2,29.01,29.04,66500.0,22.9806,23.0042,22.8545,22.8782,66500.0
2012-02-03 10:05:00,29.04,29.1,29.04,29.1,14500.0,22.8782,22.9254,22.8782,22.9254,14500.0
2012-02-03 10:10:00,29.12,29.16,29.08,29.08,35500.0,22.9412,22.9727,22.9097,22.9097,35500.0
2012-02-03 10:15:00,29.09,29.1,29.08,29.1,26300.0,22.9175,22.9254,22.9097,22.9254,26300.0
2012-02-03 10:20:00,29.1,29.13,29.1,29.11,21500.0,22.9254,22.9491,22.9254,22.9333,21500.0
2012-02-03 10:25:00,29.13,29.14,29.09,29.1,18900.0,22.9491,22.9569,22.9175,22.9254,18900.0
2012-02-03 10:30:00,29.11,29.15,29.11,29.14,13900.0,22.9333,22.9648,22.9333,22.9569,13900.0
2012-02-03 10:35:00,29.14,29.14,29.14,29.14,15200.0,22.9569,22.9569,22.9569,22.9569,15200.0
2012-02-03 10:40:00,29.14,29.19,29.13,29.17,40100.0,22.9569,22.9963,22.9491,22.9806,40100.0
2012-02-03 10:45:00,29.18,29.23,29.18,29.19,28600.0,22.9884,23.0278,22.9884,22.9963,28600.0
2012-02-03 10:50:00,29.19,29.19,29.15,29.17,12100.0,22.9963,22.9963,22.9648,22.9806,12100.0
2012-02-03 10:55:00,29.17,29.17,29.16,29.16,18400.0,22.9806,22.9806,22.9727,22.9727,18400.0
2012-02-03 11:00:00,29.16,29.16,29.15,29.16,15700.0,22.9727,22.9727,22.9648,22.9727,15700.0
2012-02-03 11:05:00,29.16,29.16,29.14,29.15,28700.0,22.9727,22.9727,22.9569,22.9648,28700.0
2012-02-03 11:10:00,29.15,29.19,29.14,29.18,22200.0,22.9648,22.9963,22.9569,22.9884,22200.0
2012-02-03 11:15:00,29.19,29.21,29.18,29.19,18100.0,22.9963,23.0121,22.9884,22.9963,18100.0
2012-02-03 11:20:00,29.19,29.22,29.18,29.22,38000.0,22.9963,23.02,22.9884,23.02,38000.0
2012-02-03 11:25:00,29.22,29.23,29.21,29.21,32900.0,23.02,23.0278,23.0121,23.0121,32900.0
2012-02-03 11:30:00,29.22,29.23,29.2,29.21,56800.0,23.02,23.0278,23.0042,23.0121,56800.0
2012-02-03 11:35:00,29.21,29.22,29.2,29.22,9400.0,23.0121,23.02,23.0042,23.02,9400.0
2012-02-03 11:40:00,29.22,29.22,29.16,29.18,64600.0,23.02,23.02,22.9727,22.9884,64600.0
2012-02-03 11:45:00,29.17,29.18,29.17,29.17,3800.0,22.9806,22.9884,22.9806,22.9806,3800.0
2012-02-03 11:50:00,29.17,29.18,29.16,29.18,6900.0,22.9806,22.9884,22.9727,22.9884,6900.0
2012-02-03 11:55:00,29.18,29.18,29.17,29.18,6600.0,22.9884,22.9884,22.9806,22.9884,6600.0
2012-02-03 12:00:00,29.19,29.19,29.17,29.18,15900.0,22.9963,22.9963,22.9806,22.9884,15900.0
2012-02-03 12:05:00,29.18,29.19,29.16,29.17,85500.0,22.9884,22.9963,22.9727,22.9806,85500.0
2012-02-03 12:10:00,29.18,29.2,29.16,29.2,29300.0,22.9884,23.0042,22.9727,23.0042,29300.0
2012-02-03 12:15:00,29.21,29.22,29.21,29.22,3800.0,23.0121,23.02,23.0121,23.02,3800.0
2012-02-03 12:20:00,29.22,29.25,29.22,29.25,22000.0,23.02,23.0436,23.02,23.0436,22000.0
2012-02-03 12:25:00,29.25,29.25,29.23,29.24,9600.0,23.0436,23.0436,23.0278,23.0357,9600.0
2012-02-03 12:30:00,29.24,29.24,29.22,29.23,10900.0,23.0357,23.0357,23.02,23.0278,10900.0
2012-02-03 12:35:00,29.23,29.23,29.22,29.23,8100.0,23.0278,23.0278,23.02,23.0278,8100.0
2012-02-03 12:40:00,29.23,29.24,29.23,29.23,53500.0,23.0278,23.0357,23.0278,23.0278,53500.0
2012-02-03 12:45:00,29.24,29.24,29.14,29.14,68100.0,23.0357,23.0357,22.9569,22.9569,68100.0
2012-02-03 12:50:00,29.14,29.15,29.13,29.14,14900.0,22.9569,22.9648,22.9491,22.9569,14900.0
2012-02-03 12:55:00,29.13,29.16,29.13,29.16,35000.0,22.9491,22.9727,22.9491,22.9727,35000.0
2012-02-03 13:00:00,29.16,29.17,29.15,29.17,11000.0,22.9727,22.9806,22.9648,22.9806,11000.0
2012-02-03 13:05:00,29.18,29.18,29.17,29.18,23700.0,22.9884,22.9884,22.9806,22.9884,23700.0
2012-02-03 13:10:00,29.18,29.23,29.18,29.23,46900.0,22.9884,23.0278,22.9884,23.0278,46900.0
2012-02-03 13:15:00,29.23,29.24,29.23,29.23,14600.0,23.0278,23.0357,23.0278,23.0278,14600.0
2012-02-03 13:20:00,29.23,29.25,29.23,29.25,8600.0,23.0278,23.0436,23.0278,23.0436,8600.0
2012-02-03 13:25:00,29.25,29.25,29.24,29.25,3100.0,23.0436,23.0436,23.0357,23.0436,3100.0
2012-02-03 13:30:00,29.24,29.25,29.22,29.22,23500.0,23.0357,23.0436,23.02,23.02,23500.0
2012-02-03 13:35:00,29.23,29.24,29.23,29.24,3500.0,23.0278,23.0357,23.0278,23.0357,3500.0
2012-02-03 13:40:00,29.23,29.24,29.23,29.24,2900.0,23.0278,23.0357,23.0278,23.0357,2900.0
2012-02-03 13:45:00,29.24,29.25,29.24,29.25,10200.0,23.0357,23.0436,23.0357,23.0436,10200.0
2012-02-03 13:50:00,29.25,29.25,29.24,29.24,13200.0,23.0436,23.0436,23.0357,23.0357,13200.0
2012-02-03 13:55:00,29.25,29.25,29.24,29.25,3800.0,23.0436,23.0436,23.0357,23.0436,3800.0
2012-02-03 14:00:00,29.25,29.26,29.24,29.25,54800.0,23.0436,23.0515,23.0357,23.0436,54800.0
2012-02-03 14:05:00,29.25,29.25,29.24,29.24,3300.0,23.0436,23.0436,23.0357,23.0357,3300.0
2012-02-03 14:10:00,29.25,29.25,29.24,29.24,7500.0,23.0436,23.0436,23.0357,23.0357,7500.0
2012-02-03 14:15:00,29.25,29.25,29.24,29.25,7700.0,23.0436,23.0436,23.0357,23.0436,7700.0
2012-02-03 14:20:00,29.24,29.25,29.24,29.25,6100.0,23.0357,23.0436,23.0357,23.0436,6100.0
2012-02-03 14:25:00,29.25,29.27,29.24,29.27,21800.0,23.0436,23.0593,23.0357,23.0593,21800.0
2012-02-03 14:30:00,29.27,29.3,29.27,29.29,21600.0,23.0593,23.083,23.0593,23.0751,21600.0
2012-02-03 14:35:00,29.29,29.31,29.29,29.31,4900.0,23.0751,23.0909,23.0751,23.0909,4900.0
2012-02-03 14:40:00,29.3,29.31,29.29,29.3,14400.0,23.083,23.0909,23.0751,23.083,14400.0
2012-02-03 14:45:00,29.31,29.34,29.31,29.34,16200.0,23.0909,23.1145,23.0909,23.1145,16200.0
2012-02-03 14:50:00,29.35,29.38,29.35,29.38,23000.0,23.1224,23.146,23.1224,23.146,23000.0
2012-02-03 14:55:00,29.37,29.38,29.36,29.38,19500.0,23.1381,23.146,23.1303,23.146,19500.0
2012-02-03 15:00:00,29.37,29.38,29.31,29.31,54300.0,23.1381,23.146,23.0909,23.0909,54300.0
2012-02-03 15:05:00,29.32,29.33,29.31,29.31,28600.0,23.0987,23.1066,23.0909,23.0909,28600.0
2012-02-03 15:10:00,29.32,29.34,29.31,29.34,14600.0,23.0987,23.1145,23.0909,23.1145,14600.0
2012-02-03 15:15:00,29.33,29.35,29.29,29.31,71400.0,23.1066,23.1224,23.0751,23.0909,71400.0
2012-02-03 15:20:00,29.31,29.31,29.28,29.29,17500.0,23.0909,23.0909,23.0672,23.0751,17500.0
2012-02-03 15:25:00,29.28,29.29,29.28,29.29,7700.0,23.0672,23.0751,23.0672,23.0751,7700.0
2012-02-03 15:30:00,29.28,29.3,29.28,29.3,19100.0,23.0672,23.083,23.0672,23.083,19100.0
2012-02-03 15:35:00,29.3,29.3,29.28,29.3,21400.0,23.083,23.083,23.0672,23.083,21400.0
2012-02-03 15:40:00,29.29,29.33,29.29,29.32,13600.0,23.0751,23.1066,23.0751,23.0987,13600.0
2012-02-03 15:45:00,29.33,29.37,29.31,29.31,91700.0,23.1066,23.1381,23.0909,23.0909,91700.0
2012-02-03 15:50:00,29.32,29.35,29.31,29.35,128100.0,23.0987,23.1224,23.0909,23.1224,128100.0
2012-02-03 15:55:00,29.34,29.4,29.34,29.39,206300.0,23.1145,23.1618,23.1145,23.1539,206300.0
2012-02-06 09:30:00,29.15,29.2,29.06,29.2,25100.0,22.9648,23.0042,22.8939,23.0042,25100.0
2012-02-06 09:35:00,29.2,29.23,29.15,29.21,4900.0,23.0042,23.0278,22.9648,23.0121,4900.0
2012-02-06 09:40:00,29.21,29.21,29.16,29.16,7300.0,23.0121,23.0121,22.9727,22.9727,7300.0
2012-02-06 09:45:00,29.16,29.18,29.16,29.18,6000.0,22.9727,22.9884,22.9727,22.9884,6000.0
2012-02-06 09:50:00,29.17,29.32,29.17,29.3,13700.0,22.9806,23.0987,22.9806,23.083,13700.0
2012-02-06 09:55:00,29.3,29.3,29.26,29.27,10500.0,23.083,23.083,23.0515,23.0593,10500.0
2012-02-06 10:00:00,29.26,29.29,29.23,29.26,10500.0,23.0515,23.0751,23.0278,23.0515,10500.0
2012-02-06 10:05:00,29.26,29.27,29.25,29.25,10700.0,23.0515,23.0593,23.0436,23.0436,10700.0
2012-02-06 10:10:00,29.24,29.26,29.23,29.26,14000.0,23.0357,23.0515,23.0278,23.0515,14000.0
2012-02-06 10:15:00,29.26,29.27,29.25,29.25,7300.0,23.0515,23.0593,23.0436,23.0436,7300.0
2012-02-06 10:20:00,29.26,29.28,29.25,29.28,4500.0,23.0515,23.0672,23.0436,23.0672,4500.0
2012-02-06 10:25:00,29.28,29.28,29.22,29.22,8400.0,23.0672,23.0672,23.02,23.02,8400.0
2012-02-06 10:30:00,29.21,29.24,29.21,29.24,13300.0,23.0121,23.0357,23.0121,23.0357,13300.0
2012-02-06 10:35:00,29.25,29.29,29.24,29.24,14200.0,23.0436,23.0751,23.0357,23.0357,14200.0
2012-02-06 10:40:00,29.23,29.23,29.19,29.2,22300.0,23.0278,23.0278,22.9963,23.0042,22300.0
2012-02-06 10:45:00,29.19,29.2,29.16,29.16,21000.0,22.9963,23.0042,22.9727,22.9727,21000.0
2012-02-06 10:50:00,29.16,29.17,29.15,29.16,9700.0,22.9727,22.9806,22.9648,22.9727,9700.0
2012-02-06 10:55:00,29.17,29.17,29.16,29.16,3400.0,22.9806,22.9806,22.9727,22.9727,3400.0
2012-02-06 11:00:00,29.16,29.17,29.14,29.14,15600.0,22.9727,22.9806,22.9569,22.9569,15600.0
2012-02-06 11:05:00,29.14,29.15,29.14,29.15,10700.0,22.9569,22.9648,22.9569,22.9648,10700.0
2012-02-06 11:10:00,29.15,29.24,29.15,29.24,11200.0,22.9648,23.0357,22.9648,23.0357,11200.0
2012-02-06 11:15:00,29.23,29.23,29.21,29.22,12900.0,23.0278,23.0278,23.0121,23.02,12900.0
2012-02-06 11:20:00,29.21,29.21,29.19,29.2,7000.0,23.0121,23.0121,22.9963,23.0042,7000.0
2012-02-06 11:25:00,29.2,29.2,29.19,29.19,2300.0,23.0042,23.0042,22.9963,22.9963,2300.0
2012-02-06 11:30:00,29.19,29.2,29.19,29.2,13200.0,22.9963,23.0042,22.9963,23.0042,13200.0
2012-02-06 11:35:00,29.19,29.2,29.19,29.2,1100.0,22.9963,23.0042,22.9963,23.0042,1100.0
2012-02-06 11:40:00,29.2,29.2,29.19,29.19,2400.0,23.0042,23.0042,22.9963,22.9963,2400.0
2012-02-06 11:45:00,29.2,29.2,29.19,29.19,1500.0,23.0042,23.0042,22.9963,22.9963,1500.0
2012-02-06 11:50:00,29.19,29.2,29.19,29.2,7300.0,22.9963,23.0042,22.9963,23.0042,7300.0
2012-02-06 11:55:00,29.19,29.21,29.18,29.21,16400.0,22.9963,23.0121,22.9884,23.0121,16400.0
2012-02-06 12:00:00,29.22,29.23,29.22,29.22,1700.0,23.02,23.0278,23.02,23.02,1700.0
2012-02-06 12:05:00,29.22,29.22,29.2,29.2,8900.0,23.02,23.02,23.0042,23.0042,8900.0
2012-02-06 12:10:00,29.2,29.2,29.19,29.2,4300.0,23.0042,23.0042,22.9963,23.0042,4300.0
2012-02-06 12:15:00,29.19,29.2,29.16,29.16,16500.0,22.9963,23.0042,22.9727,22.9727,16500.0
2012-02-06 12:20:00,29.17,29.17,29.15,29.15,12000.0,22.9806,22.9806,22.9648,22.9648,12000.0
2012-02-06 12:25:00,29.15,29.15,29.13,29.13,7000.0,22.9648,22.9648,22.9491,22.9491,7000.0
2012-02-06 12:30:00,29.13,29.16,29.12,29.15,14000.0,22.9491,22.9727,22.9412,22.9648,14000.0
2012-02-06 12:35:00,29.15,29.16,29.14,29.16,26800.0,22.9648,22.9727,22.9569,22.9727,26800.0
2012-02-06 12:40:00,29.15,29.16,29.15,29.15,6500.0,22.9648,22.9727,22.9648,22.9648,6500.0
2012-02-06 12:45:00,29.16,29.16,29.15,29.16,1100.0,22.9727,22.9727,22.9648,22.9727,1100.0
2012-02-06 12:50:00,29.16,29.16,29.15,29.16,12800.0,22.9727,22.9727,22.9648,22.9727,12800.0
2012-02-06 12:55:00,29.15,29.16,29.15,29.15,17300.0,22.9648,22.9727,22.9648,22.9648,17300.0
2012-02-06 13:00:00,29.16,29.16,29.15,29.16,400.0,22.9727,22.9727,22.9648,22.9727,400.0
2012-02-06 13:05:00,29.16,29.16,29.14,29.15,13300.0,22.9727,22.9727,22.9569,22.9648,13300.0
2012-02-06 13:10:00,29.16,29.17,29.15,29.16,6900.0,22.9727,22.9806,22.9648,22.9727,6900.0
2012-02-06 13:15:00,29.16,29.19,29.15,29.15,10800.0,22.9727,22.9963,22.9648,22.9648,10800.0
2012-02-06 13:20:00,29.15,29.16,29.14,29.16,4300.0,22.9648,22.9727,22.9569,22.9727,4300.0
2012-02-06 13:25:00,29.16,29.17,29.16,29.17,2200.0,22.9727,22.9806,22.9727,22.9806,2200.0
2012-02-06 13:30:00,29.17,29.18,29.16,29.18,6300.0,22.9806,22.9884,22.9727,22.9884,6300.0
2012-02-06 13:35:00,29.18,29.18,29.17,29.18,4500.0,22.9884,22.9884,22.9806,22.9884,4500.0
2012-02-06 13:40:00,29.17,29.18,29.16,29.17,6900.0,22.9806,22.9884,22.9727,22.9806,6900.0
2012-02-06 13:45:00,29.17,29.17,29.15,29.15,7100.0,22.9806,22.9806,22.9648,22.9648,7100.0
2012-02-06 13:50:00,29.15,29.16,29.14,29.15,13900.0,22.9648,22.9727,22.9569,22.9648,13900.0
2012-02-06 13:55:00,29.16,29.16,29.13,29.14,7200.0,22.9727,22.9727,22.9491,22.9569,7200.0
2012-02-06 14:00:00,29.14,29.14,29.13,29.14,2700.0,22.9569,22.9569,22.9491,22.9569,2700.0
2012-02-06 14:05:00,29.14,29.15,29.12,29.15,12000.0,22.9569,22.9648,22.9412,22.9648,12000.0
2012-02-06 14:10:00,29.15,29.17,29.14,29.17,6800.0,22.9648,22.9806,22.9569,22.9806,6800.0
2012-02-06 14:15:00,29.16,29.17,29.15,29.15,23200.0,22.9727,22.9806,22.9648,22.9648,23200.0
2012-02-06 14:20:00,29.15,29.17,29.15,29.16,12500.0,22.9648,22.9806,22.9648,22.9727,12500.0
2012-02-06 14:25:00,29.16,29.16,29.15,29.15,11600.0,22.9727,22.9727,22.9648,22.9648,11600.0
2012-02-06 14:30:00,29.15,29.16,29.15,29.15,3800.0,22.9648,22.9727,22.9648,22.9648,3800.0
2012-02-06 14:35:00,29.15,29.16,29.15,29.15,600.0,22.9648,22.9727,22.9648,22.9648,600.0
2012-02-06 14:40:00,29.16,29.16,29.15,29.15,2400.0,22.9727,22.9727,22.9648,22.9648,2400.0
2012-02-06 14:45:00,29.16,29.16,29.15,29.15,8400.0,22.9727,22.9727,22.9648,22.9648,8400.0
2012-02-06 14:50:00,29.16,29.18,29.15,29.17,6900.0,22.9727,22.9884,22.9648,22.9806,6900.0
2012-02-06 14:55:00,29.17,29.19,29.17,29.18,8300.0,22.9806,22.9963,22.9806,22.9884,8300.0
2012-02-06 15:00:00,29.18,29.2,29.18,29.19,5100.0,22.9884,23.0042,22.9884,22.9963,5100.0
2012-02-06 15:05:00,29.2,29.22,29.2,29.21,10600.0,23.0042,23.02,23.0042,23.0121,10600.0
2012-02-06 15:10:00,29.21,29.21,29.2,29.2,16500.0,23.0121,23.0121,23.0042,23.0042,16500.0
2012-02-06 15:15:00,29.21,29.21,29.19,29.2,8400.0,23.0121,23.0121,22.9963,23.0042,8400.0
2012-02-06 15:20:00,29.2,29.21,29.19,29.19,15300.0,23.0042,23.0121,22.9963,22.9963,15300.0
2012-02-06 15:25:00,29.19,29.2,29.17,29.17,5900.0,22.9963,23.0042,22.9806,22.9806,5900.0
2012-02-06 15:30:00,29.18,29.19,29.17,29.19,10700.0,22.9884,22.9963,22.9806,22.9963,10700.0
2012-02-06 15:35:00,29.18,29.19,29.18,29.19,4100.0,22.9884,22.9963,22.9884,22.9963,4100.0
2012-02-06 15:40:00,29.19,29.2,29.18,29.2,23600.0,22.9963,23.0042,22.9884,23.0042,23600.0
2012-02-06 15:45:00,29.19,29.21,29.18,29.2,48800.0,22.9963,23.0121,22.9884,23.0042,48800.0
2012-02-06 15:50:00,29.2,29.25,29.19,29.24,60500.0,23.0042,23.0436,22.9963,23.0357,60500.0
2012-02-06 15:55:00,29.24,29.26,29.24,29.25,115700.0,23.0357,23.0515,23.0357,23.0436,115700.0
2012-02-07 09:30:00,29.06,29.06,28.95,28.97,53000.0,22.8939,22.8939,22.8072,22.823,53000.0
2012-02-07 09:35:00,28.96,28.98,28.94,28.94,8100.0,22.8151,22.8309,22.7994,22.7994,8100.0
2012-02-07 09:40:00,28.93,29.0,28.93,29.0,10900.0,22.7915,22.8466,22.7915,22.8466,10900.0
2012-02-07 09:45:00,28.99,28.99,28.96,28.99,10300.0,22.8388,22.8388,22.8151,22.8388,10300.0
2012-02-07 09:50:00,28.98,29.01,28.96,29.0,13700.0,22.8309,22.8545,22.8151,22.8466,13700.0
2012-02-07 09:55:00,29.01,29.01,28.98,28.99,11700.0,22.8545,22.8545,22.8309,22.8388,11700.0
2012-02-07 10:00:00,28.99,28.99,28.94,28.95,11900.0,22.8388,22.8388,22.7994,22.8072,11900.0
2012-02-07 10:05:00,28.94,28.99,28.93,28.97,11200.0,22.7994,22.8388,22.7915,22.823,11200.0
2012-02-07 10:10:00,28.97,29.0,28.96,28.98,24600.0,22.823,22.8466,22.8151,22.8309,24600.0
2012-02-07 10:15:00,28.98,29.0,28.97,29.0,8200.0,22.8309,22.8466,22.823,22.8466,8200.0
2012-02-07 10:20:00,28.99,29.01,28.98,29.0,24000.0,22.8388,22.8545,22.8309,22.8466,24000.0
2012-02-07 10:25:00,28.99,28.99,28.96,28.98,15300.0,22.8388,22.8388,22.8151,22.8309,15300.0
2012-02-07 10:30:00,28.97,29.0,28.97,29.0,10400.0,22.823,22.8466,22.823,22.8466,10400.0
2012-02-07 10:35:00,29.0,29.01,28.99,29.0,12000.0,22.8466,22.8545,22.8388,22.8466,12000.0
2012-02-07 10:40:00,29.0,29.01,28.98,29.0,20700.0,22.8466,22.8545,22.8309,22.8466,20700.0
2012-02-07 10:45:00,29.0,29.01,28.99,29.0,18500.0,22.8466,22.8545,22.8388,22.8466,18500.0
2012-02-07 10:50:00,29.0,29.01,29.0,29.0,9600.0,22.8466,22.8545,22.8466,22.8466,9600.0
2012-02-07 10:55:00,29.0,29.01,28.99,29.0,35300.0,22.8466,22.8545,22.8388,22.8466,35300.0
2012-02-07 11:00:00,28.99,29.0,28.99,29.0,10800.0,22.8388,22.8466,22.8388,22.8466,10800.0
2012-02-07 11:05:00,29.0,29.01,28.99,29.0,26600.0,22.8466,22.8545,22.8388,22.8466,26600.0
2012-02-07 11:10:00,29.0,29.01,28.99,29.0,22800.0,22.8466,22.8545,22.8388,22.8466,22800.0
2012-02-07 11:15:00,28.99,29.01,28.99,28.99,10200.0,22.8388,22.8545,22.8388,22.8388,10200.0
2012-02-07 11:20:00,29.0,29.0,28.99,29.0,5300.0,22.8466,22.8466,22.8388,22.8466,5300.0
2012-02-07 11:25:00,29.0,29.0,28.98,29.0,27900.0,22.8466,22.8466,22.8309,22.8466,27900.0
2012-02-07 11:30:00,28.99,29.0,28.98,28.99,5400.0,22.8388,22.8466,22.8309,22.8388,5400.0
2012-02-07 11:35:00,28.98,28.98,28.95,28.96,27900.0,22.8309,22.8309,22.8072,22.8151,27900.0
2012-02-07 11:40:00,28.95,28.97,28.95,28.96,4100.0,22.8072,22.823,22.8072,22.8151,4100.0
2012-02-07 11:45:00,28.96,28.97,28.96,28.97,15800.0,22.8151,22.823,22.8151,22.823,15800.0
2012-02-07 11:50:00,28.96,28.96,28.93,28.96,9400.0,22.8151,22.8151,22.7915,22.8151,9400.0
2012-02-07 11:55:00,28.95,28.96,28.95,28.96,2000.0,22.8072,22.8151,22.8072,22.8151,2000.0
2012-02-07 12:00:00,28.96,28.97,28.96,28.96,19600.0,22.8151,22.823,22.8151,22.8151,19600.0
2012-02-07 12:05:00,28.96,28.97,28.96,28.97,2300.0,22.8151,22.823,22.8151,22.823,2300.0
2012-02-07 12:10:00,28.96,28.97,28.96,28.97,4400.0,22.8151,22.823,22.8151,22.823,4400.0
2012-02-07 12:15:00,28.96,28.98,28.96,28.98,20400.0,22.8151,22.8309,22.8151,22.8309,20400.0
2012-02-07 12:20:00,28.98,28.98,28.95,28.97,19200.0,22.8309,22.8309,22.8072,22.823,19200.0
2012-02-07 12:25:00,28.97,28.97,28.94,28.94,3500.0,22.823,22.823,22.7994,22.7994,3500.0
2012-02-07 12:30:00,28.94,28.94,28.93,28.94,5100.0,22.7994,22.7994,22.7915,22.7994,5100.0
2012-02-07 12:35:00,28.94,28.95,28.93,28.95,7200.0,22.7994,22.8072,22.7915,22.8072,7200.0
2012-02-07 12:40:00,28.94,28.95,28.93,28.93,3600.0,22.7994,22.8072,22.7915,22.7915,3600.0
2012-02-07 12:45:00,28.94,28.94,28.93,28.94,3000.0,22.7994,22.7994,22.7915,22.7994,3000.0
2012-02-07 12:50:00,28.94,28.94,28.93,28.93,1200.0,22.7994,22.7994,22.7915,22.7915,1200.0
2012-02-07 12:55:00,28.94,28.94,28.93,28.94,2200.0,22.7994,22.7994,22.7915,22.7994,2200.0
2012-02-07 13:00:00,28.94,28.94,28.93,28.93,2200.0,22.7994,22.7994,22.7915,22.7915,2200.0
2012-02-07 13:05:00,28.94,28.95,28.94,28.95,19800.0,22.7994,22.8072,22.7994,22.8072,19800.0
2012-02-07 13:10:00,28.95,28.95,28.94,28.95,2400.0,22.8072,22.8072,22.7994,22.8072,2400.0
2012-02-07 13:15:00,28.96,28.96,28.93,28.93,6700.0,22.8151,22.8151,22.7915,22.7915,6700.0
2012-02-07 13:20:00,28.93,28.93,28.92,28.93,4900.0,22.7915,22.7915,22.7836,22.7915,4900.0
2012-02-07 13:25:00,28.93,28.94,28.93,28.94,7900.0,22.7915,22.7994,22.7915,22.7994,7900.0
2012-02-07 13:30:00,28.93,28.93,28.92,28.93,3300.0,22.7915,22.7915,22.7836,22.7915,3300.0
2012-02-07 13:35:00,28.93,28.94,28.93,28.93,6700.0,22.7915,22.7994,22.7915,22.7915,6700.0
2012-02-07 13:40:00,28.94,28.99,28.93,28.98,4500.0,22.7994,22.8388,22.7915,22.8309,4500.0
2012-02-07 13:45:00,28.99,28.99,28.94,28.95,24000.0,22.8388,22.8388,22.7994,22.8072,24000.0
2012-02-07 13:50:00,28.96,28.96,28.88,28.89,31400.0,22.8151,22.8151,22.7521,22.76,31400.0
2012-02-07 13:55:00,28.89,28.9,28.87,28.9,40200.0,22.76,22.7679,22.7442,22.7679,40200.0
2012-02-07 14:00:00,28.9,28.9,28.88,28.89,19100.0,22.7679,22.7679,22.7521,22.76,19100.0
2012-02-07 14:05:00,28.89,28.91,28.88,28.91,6600.0,22.76,22.7757,22.7521,22.7757,6600.0
2012-02-07 14:10:00,28.9,28.91,28.9,28.9,7300.0,22.7679,22.7757,22.7679,22.7679,7300.0
2012-02-07 14:15:00,28.91,28.94,28.9,28.94,3400.0,22.7757,22.7994,22.7679,22.7994,3400.0
2012-02-07 14:20:00,28.94,28.95,28.94,28.94,3900.0,22.7994,22.8072,22.7994,22.7994,3900.0
2012-02-07 14:25:00,28.95,28.96,28.95,28.95,10300.0,22.8072,22.8151,22.8072,22.8072,10300.0
2012-02-07 14:30:00,28.95,28.95,28.95,28.95,2000.0,22.8072,22.8072,22.8072,22.8072,2000.0
2012-02-07 14:35:00,28.95,28.95,28.94,28.95,8700.0,22.8072,22.8072,22.7994,22.8072,8700.0
2012-02-07 14:40:00,28.95,28.95,28.92,28.92,18500.0,22.8072,22.8072,22.7836,22.7836,18500.0
2012-02-07 14:45:00,28.93,28.93,28.91,28.91,8700.0,22.7915,22.7915,22.7757,22.7757,8700.0
2012-02-07 14:50:00,28.92,28.94,28.9,28.9,17700.0,22.7836,22.7994,22.7679,22.7679,17700.0
2012-02-07 14:55:00,28.9,28.9,28.86,28.87,7700.0,22.7679,22.7679,22.7363,22.7442,7700.0
2012-02-07 15:00:00,28.86,28.89,28.86,28.89,9100.0,22.7363,22.76,22.7363,22.76,9100.0
2012-02-07 15:05:00,28.88,28.89,28.88,28.89,4600.0,22.7521,22.76,22.7521,22.76,4600.0
2012-02-07 15:10:00,28.9,28.91,28.89,28.9,14200.0,22.7679,22.7757,22.76,22.7679,14200.0
2012-02-07 15:15:00,28.9,28.92,28.87,28.89,14700.0,22.7679,22.7836,22.7442,22.76,14700.0
2012-02-07 15:20:00,28.89,28.94,28.89,28.93,24700.0,22.76,22.7994,22.76,22.7915,24700.0
2012-02-07 15:25:00,28.93,28.95,28.92,28.95,20800.0,22.7915,22.8072,22.7836,22.8072,20800.0
2012-02-07 15:30:00,28.94,28.94,28.92,28.93,18900.0,22.7994,22.7994,22.7836,22.7915,18900.0
2012-02-07 15:35:00,28.93,28.93,28.92,28.93,19800.0,22.7915,22.7915,22.7836,22.7915,19800.0
2012-02-07 15:40:00,28.93,28.95,28.92,28.94,35400.0,22.7915,22.8072,22.7836,22.7994,35400.0
2012-02-07 15:45:00,28.95,28.96,28.89,28.96,94800.0,22.8072,22.8151,22.76,22.8151,94800.0
2012-02-07 15:50:00,28.96,28.97,28.93,28.94,64200.0,22.8151,22.823,22.7915,22.7994,64200.0
2012-02-07 15:55:00,28.93,28.98,28.89,28.9,212600.0,22.7915,22.8309,22.76,22.7679,212600.0
2012-02-08 09:30:00,28.97,29.02,28.91,28.98,30800.0,22.823,22.8624,22.7757,22.8309,30800.0
2012-02-08 09:35:00,28.96,28.97,28.91,28.92,5300.0,22.8151,22.823,22.7757,22.7836,5300.0
2012-02-08 09:40:00,28.92,28.99,28.92,28.96,7400.0,22.7836,22.8388,22.7836,22.8151,7400.0
2012-02-08 09:45:00,28.97,29.02,28.95,29.0,34200.0,22.823,22.8624,22.8072,22.8466,34200.0
2012-02-08 09:50:00,29.0,29.0,28.88,28.94,41400.0,22.8466,22.8466,22.7521,22.7994,41400.0
2012-02-08 09:55:00,28.93,29.0,28.93,29.0,9200.0,22.7915,22.8466,22.7915,22.8466,9200.0
2012-02-08 10:00:00,29.0,29.0,28.99,29.0,7600.0,22.8466,22.8466,22.8388,22.8466,7600.0
2012-02-08 10:05:00,29.0,29.0,28.96,28.97,13200.0,22.8466,22.8466,22.8151,22.823,13200.0
2012-02-08 10:10:00,28.98,28.98,28.98,28.98,6900.0,22.8309,22.8309,22.8309,22.8309,6900.0
2012-02-08 10:15:00,28.98,28.98,28.97,28.97,7700.0,22.8309,22.8309,22.823,22.823,7700.0
2012-02-08 10:20:00,28.98,28.98,28.93,28.95,13600.0,22.8309,22.8309,22.7915,22.8072,13600.0
2012-02-08 10:25:00,28.95,28.98,28.95,28.98,4700.0,22.8072,22.8309,22.8072,22.8309,4700.0
2012-02-08 10:30:00,28.98,28.98,28.94,28.94,8800.0,22.8309,22.8309,22.7994,22.7994,8800.0
2012-02-08 10:35:00,28.93,28.93,28.87,28.88,9500.0,22.7915,22.7915,22.7442,22.7521,9500.0
2012-02-08 10:40:00,28.89,28.9,28.87,28.9,8800.0,22.76,22.7679,22.7442,22.7679,8800.0
2012-02-08 10:45:00,28.9,28.9,28.88,28.9,18800.0,22.7679,22.7679,22.7521,22.7679,18800.0
2012-02-08 10:50:00,28.9,28.9,28.89,28.9,5900.0,22.7679,22.7679,22.76,22.7679,5900.0
2012-02-08 10:55:00,28.9,28.9,28.88,28.9,8900.0,22.7679,22.7679,22.7521,22.7679,8900.0
2012-02-08 11:00:00,28.9,28.9,28.84,28.85,12800.0,22.7679,22.7679,22.7206,22.7285,12800.0
2012-02-08 11:05:00,28.84,28.86,28.84,28.86,6200.0,22.7206,22.7363,22.7206,22.7363,6200.0
2012-02-08 11:10:00,28.86,28.87,28.83,28.84,58400.0,22.7363,22.7442,22.7127,22.7206,58400.0
2012-02-08 11:15:00,28.85,28.88,28.85,28.85,14500.0,22.7285,22.7521,22.7285,22.7285,14500.0
2012-02-08 11:20:00,28.84,28.85,28.83,28.85,6800.0,22.7206,22.7285,22.7127,22.7285,6800.0
2012-02-08 11:25:00,28.85,28.87,28.85,28.87,6400.0,22.7285,22.7442,22.7285,22.7442,6400.0
2012-02-08 11:30:00,28.88,28.88,28.87,28.88,3000.0,22.7521,22.7521,22.7442,22.7521,3000.0
2012-02-08 11:35:00,28.88,28.88,28.85,28.86,8900.0,22.7521,22.7521,22.7285,22.7363,8900.0
2012-02-08 11:40:00,28.85,28.85,28.8,28.81,9700.0,22.7285,22.7285,22.6891,22.697,9700.0
2012-02-08 11:45:00,28.81,28.86,28.81,28.86,5000.0,22.697,22.7363,22.697,22.7363,5000.0
2012-02-08 11:50:00,28.86,28.9,28.86,28.9,9600.0,22.7363,22.7679,22.7363,22.7679,9600.0
2012-02-08 11:55:00,28.9,28.9,28.9,28.9,5300.0,22.7679,22.7679,22.7679,22.7679,5300.0
2012-02-08 12:00:00,28.9,28.91,28.89,28.91,6000.0,22.7679,22.7757,22.76,22.7757,6000.0
2012-02-08 12:05:00,28.91,28.91,28.9,28.91,4800.0,22.7757,22.7757,22.7679,22.7757,4800.0
2012-02-08 12:10:00,28.91,28.92,28.91,28.91,2200.0,22.7757,22.7836,22.7757,22.7757,2200.0
2012-02-08 12:15:00,28.92,28.93,28.92,28.93,2900.0,22.7836,22.7915,22.7836,22.7915,2900.0
2012-02-08 12:20:00,28.93,28.94,28.92,28.94,3400.0,22.7915,22.7994,22.7836,22.7994,3400.0
2012-02-08 12:25:00,28.94,28.95,28.92,28.93,5800.0,22.7994,22.8072,22.7836,22.7915,5800.0
2012-02-08 12:30:00,28.93,28.93,28.9,28.91,6800.0,22.7915,22.7915,22.7679,22.7757,6800.0
2012-02-08 12:35:00,28.91,28.91,28.9,28.91,4500.0,22.7757,22.7757,22.7679,22.7757,4500.0
2012-02-08 12:40:00,28.91,28.91,28.89,28.89,6700.0,22.7757,22.7757,22.76,22.76,6700.0
2012-02-08 12:45:00,28.9,28.9,28.89,28.9,6800.0,22.7679,22.7679,22.76,22.7679,6800.0
2012-02-08 12:50:00,28.9,28.9,28.89,28.9,10200.0,22.7679,22.7679,22.76,22.7679,10200.0
2012-02-08 12:55:00,28.9,28.91,28.89,28.9,3300.0,22.7679,22.7757,22.76,22.7679,3300.0
2012-02-08 13:00:00,28.91,28.92,28.91,28.92,4000.0,22.7757,22.7836,22.7757,22.7836,4000.0
2012-02-08 13:05:00,28.92,28.93,28.9,28.9,15400.0,22.7836,22.7915,22.7679,22.7679,15400.0
2012-02-08 13:10:00,28.89,28.9,28.89,28.89,2500.0,22.76,22.7679,22.76,22.76,2500.0
2012-02-08 13:15:00,28.89,28.89,28.88,28.88,4900.0,22.76,22.76,22.7521,22.7521,4900.0
2012-02-08 13:20:00,28.88,28.89,28.85,28.85,17000.0,22.7521,22.76,22.7285,22.7285,17000.0
2012-02-08 13:25:00,28.85,28.85,28.83,28.83,7700.0,22.7285,22.7285,22.7127,22.7127,7700.0
2012-02-08 13:30:00,28.83,28.85,28.79,28.8,28200.0,22.7127,22.7285,22.6812,22.6891,28200.0
2012-02-08 13:35:00,28.79,28.81,28.77,28.8,25400.0,22.6812,22.697,22.6654,22.6891,25400.0
2012-02-08 13:40:00,28.8,28.82,28.8,28.8,15300.0,22.6891,22.7048,22.6891,22.6891,15300.0
2012-02-08 13:45:00,28.8,28.8,28.79,28.8,10500.0,22.6891,22.6891,22.6812,22.6891,10500.0
2012-02-08 13:50:00,28.8,28.81,28.8,28.8,10100.0,22.6891,22.697,22.6891,22.6891,10100.0
2012-02-08 13:55:00,28.8,28.81,28.78,28.78,16700.0,22.6891,22.697,22.6733,22.6733,16700.0
2012-02-08 14:00:00,28.79,28.79,28.78,28.79,9000.0,22.6812,22.6812,22.6733,22.6812,9000.0
2012-02-08 14:05:00,28.79,28.79,28.77,28.79,17200.0,22.6812,22.6812,22.6654,22.6812,17200.0
2012-02-08 14:10:00,28.79,28.79,28.78,28.79,14700.0,22.6812,22.6812,22.6733,22.6812,14700.0
2012-02-08 14:15:00,28.79,28.79,28.78,28.79,3800.0,22.6812,22.6812,22.6733,22.6812,3800.0
2012-02-08 14:20:00,28.79,28.79,28.78,28.78,6900.0,22.6812,22.6812,22.6733,22.6733,6900.0
2012-02-08 14:25:00,28.79,28.79,28.77,28.79,34400.0,22.6812,22.6812,22.6654,22.6812,34400.0
2012-02-08 14:30:00,28.79,28.79,28.77,28.79,21800.0,22.6812,22.6812,22.6654,22.6812,21800.0
2012-02-08 14:35:00,28.79,28.79,28.78,28.79,9900.0,22.6812,22.6812,22.6733,22.6812,9900.0
2012-02-08 14:40:00,28.79,28.8,28.78,28.8,21500.0,22.6812,22.6891,22.6733,22.6891,21500.0
2012-02-08 14:45:00,28.8,28.81,28.79,28.8,24300.0,22.6891,22.697,22.6812,22.6891,24300.0
2012-02-08 14:50:00,28.8,28.8,28.79,28.8,10500.0,22.6891,22.6891,22.6812,22.6891,10500.0
2012-02-08 14:55:00,28.8,28.8,28.78,28.79,25700.0,22.6891,22.6891,22.6733,22.6812,25700.0
2012-02-08 15:00:00,28.79,28.8,28.75,28.75,69100.0,22.6812,22.6891,22.6497,22.6497,69100.0
2012-02-08 15:05:00,28.75,28.75,28.72,28.73,44500.0,22.6497,22.6497,22.6261,22.6339,44500.0
2012-02-08 15:10:00,28.73,28.74,28.69,28.7,59500.0,22.6339,22.6418,22.6024,22.6103,59500.0
2012-02-08 15:15:00,28.7,28.7,28.69,28.7,14000.0,22.6103,22.6103,22.6024,22.6103,14000.0
2012-02-08 15:20:00,28.7,28.7,28.69,28.7,13300.0,22.6103,22.6103,22.6024,22.6103,13300.0
2012-02-08 15:25:00,28.7,28.74,28.7,28.74,14700.0,22.6103,22.6418,22.6103,22.6418,14700.0
2012-02-08 15:30:00,28.74,28.76,28.74,28.76,33600.0,22.6418,22.6576,22.6418,22.6576,33600.0
2012-02-08 15:35:00,28.76,28.76,28.76,28.76,15500.0,22.6576,22.6576,22.6576,22.6576,15500.0
2012-02-08 15:40:00,28.76,28.77,28.75,28.77,30500.0,22.6576,22.6654,22.6497,22.6654,30500.0
2012-02-08 15:45:00,28.77,28.82,28.76,28.82,74200.0,22.6654,22.7048,22.6576,22.7048,74200.0
2012-02-08 15:50:00,28.82,28.83,28.81,28.82,50100.0,22.7048,22.7127,22.697,22.7048,50100.0
2012-02-08 15:55:00,28.83,28.84,28.8,28.82,85800.0,22.7127,22.7206,22.6891,22.7048,85800.0
2012-02-09 09:30:00,28.89,28.95,28.75,28.75,30300.0,22.76,22.8072,22.6497,22.6497,30300.0
2012-02-09 09:35:00,28.77,28.78,28.69,28.69,12600.0,22.6654,22.6733,22.6024,22.6024,12600.0
2012-02-09 09:40:00,28.68,28.7,28.67,28.67,11900.0,22.5945,22.6103,22.5867,22.5867,11900.0
2012-02-09 09:45:00,28.67,28.82,28.66,28.76,34600.0,22.5867,22.7048,22.5788,22.6576,34600.0
2012-02-09 09:50:00,28.75,28.86,28.75,28.85,17000.0,22.6497,22.7363,22.6497,22.7285,17000.0
2012-02-09 09:55:00,28.85,28.97,28.85,28.96,13600.0,22.7285,22.823,22.7285,22.8151,13600.0
2012-02-09 10:00:00,28.96,28.96,28.86,28.87,20200.0,22.8151,22.8151,22.7363,22.7442,20200.0
2012-02-09 10:05:00,28.88,28.89,28.85,28.85,19600.0,22.7521,22.76,22.7285,22.7285,19600.0
2012-02-09 10:10:00,28.86,28.9,28.86,28.9,15300.0,22.7363,22.7679,22.7363,22.7679,15300.0
2012-02-09 10:15:00,28.9,28.9,28.88,28.89,13000.0,22.7679,22.7679,22.7521,22.76,13000.0
2012-02-09 10:20:00,28.88,28.88,28.83,28.83,10800.0,22.7521,22.7521,22.7127,22.7127,10800.0
2012-02-09 10:25:00,28.83,28.85,28.78,28.85,11500.0,22.7127,22.7285,22.6733,22.7285,11500.0
2012-02-09 10:30:00,28.84,28.85,28.81,28.82,11600.0,22.7206,22.7285,22.697,22.7048,11600.0
2012-02-09 10:35:00,28.82,28.82,28.8,28.82,13800.0,22.7048,22.7048,22.6891,22.7048,13800.0
2012-02-09 10:40:00,28.82,28.85,28.82,28.82,65400.0,22.7048,22.7285,22.7048,22.7048,65400.0
2012-02-09 10:45:00,28.82,28.85,28.8,28.81,22300.0,22.7048,22.7285,22.6891,22.697,22300.0
2012-02-09 10:50:00,28.81,28.81,28.79,28.81,11800.0,22.697,22.697,22.6812,22.697,11800.0
2012-02-09 10:55:00,28.82,28.85,28.81,28.84,19000.0,22.7048,22.7285,22.697,22.7206,19000.0
2012-02-09 11:00:00,28.84,28.85,28.83,28.84,11600.0,22.7206,22.7285,22.7127,22.7206,11600.0
2012-02-09 11:05:00,28.84,28.85,28.8,28.8,11700.0,22.7206,22.7285,22.6891,22.6891,11700.0
2012-02-09 11:10:00,28.79,28.8,28.77,28.78,11400.0,22.6812,22.6891,22.6654,22.6733,11400.0
2012-02-09 11:15:00,28.78,28.78,28.75,28.75,16000.0,22.6733,22.6733,22.6497,22.6497,16000.0
2012-02-09 11:20:00,28.75,28.76,28.74,28.75,73300.0,22.6497,22.6576,22.6418,22.6497,73300.0
2012-02-09 11:25:00,28.75,28.76,28.74,28.74,13500.0,22.6497,22.6576,22.6418,22.6418,13500.0
2012-02-09 11:30:00,28.74,28.78,28.73,28.78,6800.0,22.6418,22.6733,22.6339,22.6733,6800.0
2012-02-09 11:35:00,28.78,28.81,28.74,28.74,13900.0,22.6733,22.697,22.6418,22.6418,13900.0
2012-02-09 11:40:00,28.73,28.73,28.71,28.72,5600.0,22.6339,22.6339,22.6182,22.6261,5600.0
2012-02-09 11:45:00,28.73,28.8,28.72,28.79,17000.0,22.6339,22.6891,22.6261,22.6812,17000.0
2012-02-09 11:50:00,28.79,28.83,28.79,28.8,11300.0,22.6812,22.7127,22.6812,22.6891,11300.0
2012-02-09 11:55:00,28.79,28.81,28.78,28.79,19400.0,22.6812,22.697,22.6733,22.6812,19400.0
2012-02-09 12:00:00,28.8,28.82,28.79,28.79,28100.0,22.6891,22.7048,22.6812,22.6812,28100.0
2012-02-09 12:05:00,28.79,28.8,28.79,28.8,5900.0,22.6812,22.6891,22.6812,22.6891,5900.0
2012-02-09 12:10:00,28.8,28.81,28.8,28.8,12700.0,22.6891,22.697,22.6891,22.6891,12700.0
2012-02-09 12:15:00,28.81,28.81,28.79,28.8,18100.0,22.697,22.697,22.6812,22.6891,18100.0
2012-02-09 12:20:00,28.8,28.81,28.79,28.8,8500.0,22.6891,22.697,22.6812,22.6891,8500.0
2012-02-09 12:25:00,28.8,28.8,28.78,28.78,10100.0,22.6891,22.6891,22.6733,22.6733,10100.0
2012-02-09 12:30:00,28.78,28.81,28.78,28.8,14500.0,22.6733,22.697,22.6733,22.6891,14500.0
2012-02-09 12:35:00,28.8,28.84,28.8,28.84,25200.0,22.6891,22.7206,22.6891,22.7206,25200.0
2012-02-09 12:40:00,28.85,28.86,28.79,28.8,34400.0,22.7285,22.7363,22.6812,22.6891,34400.0
2012-02-09 12:45:00,28.8,28.82,28.79,28.8,17500.0,22.6891,22.7048,22.6812,22.6891,17500.0
2012-02-09 12:50:00,28.8,28.8,28.79,28.79,4000.0,22.6891,22.6891,22.6812,22.6812,4000.0
2012-02-09 12:55:00,28.8,28.84,28.79,28.8,26100.0,22.6891,22.7206,22.6812,22.6891,26100.0
2012-02-09 13:00:00,28.8,28.81,28.77,28.79,75300.0,22.6891,22.697,22.6654,22.6812,75300.0
2012-02-09 13:05:00,28.79,28.8,28.78,28.79,12900.0,22.6812,22.6891,22.6733,22.6812,12900.0
2012-02-09 13:10:00,28.79,28.81,28.79,28.8,17800.0,22.6812,22.697,22.6812,22.6891,17800.0
2012-02-09 13:15:00,28.8,28.82,28.79,28.79,13900.0,22.6891,22.7048,22.6812,22.6812,13900.0
2012-02-09 13:20:00,28.79,28.81,28.78,28.8,29300.0,22.6812,22.697,22.6733,22.6891,29300.0
2012-02-09 13:25:00,28.8,28.83,28.79,28.81,18400.0,22.6891,22.7127,22.6812,22.697,18400.0
2012-02-09 13:30:00,28.82,28.85,28.81,28.85,14700.0,22.7048,22.7285,22.697,22.7285,14700.0
2012-02-09 13:35:00,28.85,28.85,28.81,28.81,12600.0,22.7285,22.7285,22.697,22.697,12600.0
2012-02-09 13:40:00,28.81,28.81,28.78,28.79,14100.0,22.697,22.697,22.6733,22.6812,14100.0
2012-02-09 13:45:00,28.78,28.8,28.77,28.78,7900.0,22.6733,22.6891,22.6654,22.6733,7900.0
2012-02-09 13:50:00,28.79,28.79,28.76,28.78,12100.0,22.6812,22.6812,22.6576,22.6733,12100.0
2012-02-09 13:55:00,28.79,28.79,28.78,28.78,8400.0,22.6812,22.6812,22.6733,22.6733,8400.0
2012-02-09 14:00:00,28.78,28.79,28.78,28.78,14900.0,22.6733,22.6812,22.6733,22.6733,14900.0
2012-02-09 14:05:00,28.77,28.78,28.76,28.77,12700.0,22.6654,22.6733,22.6576,22.6654,12700.0
2012-02-09 14:10:00,28.76,28.79,28.76,28.78,29300.0,22.6576,22.6812,22.6576,22.6733,29300.0
2012-02-09 14:15:00,28.78,28.8,28.78,28.8,14400.0,22.6733,22.6891,22.6733,22.6891,14400.0
2012-02-09 14:20:00,28.8,28.81,28.77,28.79,40100.0,22.6891,22.697,22.6654,22.6812,40100.0
2012-02-09 14:25:00,28.8,28.8,28.79,28.8,9300.0,22.6891,22.6891,22.6812,22.6891,9300.0
2012-02-09 14:30:00,28.79,28.8,28.78,28.79,21200.0,22.6812,22.6891,22.6733,22.6812,21200.0
2012-02-09 14:35:00,28.79,28.79,28.77,28.77,7100.0,22.6812,22.6812,22.6654,22.6654,7100.0
2012-02-09 14:40:00,28.78,28.78,28.75,28.75,46600.0,22.6733,22.6733,22.6497,22.6497,46600.0
2012-02-09 14:45:00,28.76,28.76,28.74,28.74,60900.0,22.6576,22.6576,22.6418,22.6418,60900.0
2012-02-09 14:50:00,28.74,28.76,28.74,28.76,19800.0,22.6418,22.6576,22.6418,22.6576,19800.0
2012-02-09 14:55:00,28.76,28.76,28.75,28.76,26000.0,22.6576,22.6576,22.6497,22.6576,26000.0
2012-02-09 15:00:00,28.76,28.77,28.75,28.76,27900.0,22.6576,22.6654,22.6497,22.6576,27900.0
2012-02-09 15:05:00,28.77,28.78,28.75,28.75,36600.0,22.6654,22.6733,22.6497,22.6497,36600.0
2012-02-09 15:10:00,28.76,28.76,28.75,28.75,22300.0,22.6576,22.6576,22.6497,22.6497,22300.0
2012-02-09 15:15:00,28.76,28.76,28.75,28.75,36700.0,22.6576,22.6576,22.6497,22.6497,36700.0
2012-02-09 15:20:00,28.75,28.77,28.75,28.77,25600.0,22.6497,22.6654,22.6497,22.6654,25600.0
2012-02-09 15:25:00,28.76,28.77,28.75,28.77,33600.0,22.6576,22.6654,22.6497,22.6654,33600.0
2012-02-09 15:30:00,28.77,28.78,28.74,28.78,55700.0,22.6654,22.6733,22.6418,22.6733,55700.0
2012-02-09 15:35:00,28.78,28.79,28.77,28.79,67900.0,22.6733,22.6812,22.6654,22.6812,67900.0
2012-02-09 15:40:00,28.79,28.79,28.74,28.74,44400.0,22.6812,22.6812,22.6418,22.6418,44400.0
2012-02-09 15:45:00,28.75,28.77,28.74,28.76,56000.0,22.6497,22.6654,22.6418,22.6576,56000.0
2012-02-09 15:50:00,28.76,28.78,28.74,28.78,93900.0,22.6576,22.6733,22.6418,22.6733,93900.0
2012-02-09 15:55:00,28.77,28.77,28.73,28.76,129000.0,22.6654,22.6654,22.6339,22.6576,129000.0
2012-02-10 09:30:00,28.6,28.64,28.52,28.64,13700.0,22.5315,22.563,22.4685,22.563,13700.0
2012-02-10 09:35:00,28.62,28.64,28.6,28.64,7100.0,22.5473,22.563,22.5315,22.563,7100.0
2012-02-10 09:40:00,28.64,28.68,28.63,28.65,19200.0,22.563,22.5945,22.5551,22.5709,19200.0
2012-02-10 09:45:00,28.65,28.68,28.61,28.61,16900.0,22.5709,22.5945,22.5394,22.5394,16900.0
2012-02-10 09:50:00,28.61,28.65,28.57,28.63,28700.0,22.5394,22.5709,22.5079,22.5551,28700.0
2012-02-10 09:55:00,28.62,28.62,28.56,28.58,12300.0,22.5473,22.5473,22.5,22.5158,12300.0
2012-02-10 10:00:00,28.58,28.61,28.56,28.58,13900.0,22.5158,22.5394,22.5,22.5158,13900.0
2012-02-10 10:05:00,28.59,28.61,28.56,28.58,9400.0,22.5236,22.5394,22.5,22.5158,9400.0
2012-02-10 10:10:00,28.59,28.66,28.59,28.63,14800.0,22.5236,22.5788,22.5236,22.5551,14800.0
2012-02-10 10:15:00,28.63,28.66,28.63,28.65,19100.0,22.5551,22.5788,22.5551,22.5709,19100.0
2012-02-10 10:20:00,28.65,28.66,28.61,28.61,32500.0,22.5709,22.5788,22.5394,22.5394,32500.0
2012-02-10 10:25:00,28.6,28.66,28.6,28.66,30100.0,22.5315,22.5788,22.5315,22.5788,30100.0
2012-02-10 10:30:00,28.65,28.66,28.64,28.65,23900.0,22.5709,22.5788,22.563,22.5709,23900.0
2012-02-10 10:35:00,28.65,28.66,28.64,28.65,18400.0,22.5709,22.5788,22.563,22.5709,18400.0
2012-02-10 10:40:00,28.65,28.66,28.64,28.65,20500.0,22.5709,22.5788,22.563,22.5709,20500.0
2012-02-10 10:45:00,28.65,28.66,28.64,28.65,12600.0,22.5709,22.5788,22.563,22.5709,12600.0
2012-02-10 10:50:00,28.65,28.65,28.62,28.62,14000.0,22.5709,22.5709,22.5473,22.5473,14000.0
2012-02-10 10:55:00,28.63,28.63,28.58,28.6,16800.0,22.5551,22.5551,22.5158,22.5315,16800.0
2012-02-10 11:00:00,28.6,28.62,28.59,28.6,14000.0,22.5315,22.5473,22.5236,22.5315,14000.0
2012-02-10 11:05:00,28.59,28.6,28.58,28.59,19400.0,22.5236,22.5315,22.5158,22.5236,19400.0
2012-02-10 11:10:00,28.6,28.61,28.58,28.59,16000.0,22.5315,22.5394,22.5158,22.5236,16000.0
2012-02-10 11:15:00,28.59,28.6,28.58,28.58,6900.0,22.5236,22.5315,22.5158,22.5158,6900.0
2012-02-10 11:20:00,28.59,28.61,28.59,28.61,11900.0,22.5236,22.5394,22.5236,22.5394,11900.0
2012-02-10 11:25:00,28.61,28.61,28.6,28.6,8100.0,22.5394,22.5394,22.5315,22.5315,8100.0
2012-02-10 11:30:00,28.59,28.59,28.57,28.57,5100.0,22.5236,22.5236,22.5079,22.5079,5100.0
2012-02-10 11:35:00,28.57,28.58,28.57,28.57,11600.0,22.5079,22.5158,22.5079,22.5079,11600.0
2012-02-10 11:40:00,28.58,28.58,28.56,28.56,4100.0,22.5158,22.5158,22.5,22.5,4100.0
2012-02-10 11:45:00,28.56,28.58,28.56,28.58,7100.0,22.5,22.5158,22.5,22.5158,7100.0
2012-02-10 11:50:00,28.58,28.61,28.57,28.6,14600.0,22.5158,22.5394,22.5079,22.5315,14600.0
2012-02-10 11:55:00,28.6,28.61,28.55,28.55,17700.0,22.5315,22.5394,22.4921,22.4921,17700.0
2012-02-10 12:00:00,28.55,28.58,28.55,28.58,6600.0,22.4921,22.5158,22.4921,22.5158,6600.0
2012-02-10 12:05:00,28.59,28.6,28.55,28.55,27200.0,22.5236,22.5315,22.4921,22.4921,27200.0
2012-02-10 12:10:00,28.55,28.58,28.53,28.58,32000.0,22.4921,22.5158,22.4764,22.5158,32000.0
2012-02-10 12:15:00,28.58,28.6,28.57,28.59,13700.0,22.5158,22.5315,22.5079,22.5236,13700.0
2012-02-10 12:20:00,28.59,28.6,28.56,28.56,19000.0,22.5236,22.5315,22.5,22.5,19000.0
2012-02-10 12:25:00,28.57,28.58,28.57,28.58,11300.0,22.5079,22.5158,22.5079,22.5158,11300.0
2012-02-10 12:30:00,28.58,28.58,28.55,28.56,19300.0,22.5158,22.5158,22.4921,22.5,19300.0
2012-02-10 12:35:00,28.56,28.57,28.54,28.55,34800.0,22.5,22.5079,22.4842,22.4921,34800.0
2012-02-10 12:40:00,28.55,28.55,28.54,28.55,22500.0,22.4921,22.4921,22.4842,22.4921,22500.0
2012-02-10 12:45:00,28.56,28.58,28.55,28.58,14900.0,22.5,22.5158,22.4921,22.5158,14900.0
2012-02-10 12:50:00,28.58,28.63,28.58,28.59,26700.0,22.5158,22.5551,22.5158,22.5236,26700.0
2012-02-10 12:55:00,28.6,28.65,28.59,28.65,36700.0,22.5315,22.5709,22.5236,22.5709,36700.0
2012-02-10 13:00:00,28.65,28.66,28.64,28.65,7600.0,22.5709,22.5788,22.563,22.5709,7600.0
2012-02-10 13:05:00,28.65,28.66,28.65,28.65,8400.0,22.5709,22.5788,22.5709,22.5709,8400.0
2012-02-10 13:10:00,28.65,28.66,28.65,28.66,2000.0,22.5709,22.5788,22.5709,22.5788,2000.0
2012-02-10 13:15:00,28.66,28.66,28.65,28.65,16800.0,22.5788,22.5788,22.5709,22.5709,16800.0
2012-02-10 13:20:00,28.66,28.66,28.64,28.65,5100.0,22.5788,22.5788,22.563,22.5709,5100.0
2012-02-10 13:25:00,28.64,28.66,28.64,28.64,9800.0,22.563,22.5788,22.563,22.563,9800.0
2012-02-10 13:30:00,28.64,28.65,28.64,28.65,7600.0,22.563,22.5709,22.563,22.5709,7600.0
2012-02-10 13:35:00,28.64,28.64,28.61,28.62,14500.0,22.563,22.563,22.5394,22.5473,14500.0
2012-02-10 13:40:00,28.62,28.64,28.62,28.63,9100.0,22.5473,22.563,22.5473,22.5551,9100.0
2012-02-10 13:45:00,28.63,28.63,28.61,28.62,7000.0,22.5551,22.5551,22.5394,22.5473,7000.0
2012-02-10 13:50:00,28.61,28.66,28.6,28.61,68500.0,22.5394,22.5788,22.5315,22.5394,68500.0
2012-02-10 13:55:00,28.62,28.62,28.6,28.6,6400.0,22.5473,22.5473,22.5315,22.5315,6400.0
2012-02-10 14:00:00,28.61,28.61,28.6,28.61,25000.0,22.5394,22.5394,22.5315,22.5394,25000.0
2012-02-10 14:05:00,28.61,28.61,28.6,28.61,3500.0,22.5394,22.5394,22.5315,22.5394,3500.0
2012-02-10 14:10:00,28.61,28.61,28.59,28.6,17200.0,22.5394,22.5394,22.5236,22.5315,17200.0
2012-02-10 14:15:00,28.6,28.61,28.6,28.6,14600.0,22.5315,22.5394,22.5315,22.5315,14600.0
2012-02-10 14:20:00,28.6,28.62,28.59,28.59,26900.0,22.5315,22.5473,22.5236,22.5236,26900.0
2012-02-10 14:25:00,28.59,28.6,28.59,28.6,15700.0,22.5236,22.5315,22.5236,22.5315,15700.0
2012-02-10 14:30:00,28.6,28.61,28.59,28.61,15100.0,22.5315,22.5394,22.5236,22.5394,15100.0
2012-02-10 14:35:00,28.6,28.6,28.58,28.6,9800.0,22.5315,22.5315,22.5158,22.5315,9800.0
2012-02-10 14:40:00,28.6,28.61,28.6,28.6,12100.0,22.5315,22.5394,22.5315,22.5315,12100.0
2012-02-10 14:45:00,28.6,28.61,28.59,28.61,16500.0,22.5315,22.5394,22.5236,22.5394,16500.0
2012-02-10 14:50:00,28.6,28.61,28.59,28.61,5800.0,22.5315,22.5394,22.5236,22.5394,5800.0
2012-02-10 14:55:00,28.61,28.61,28.59,28.6,16500.0,22.5394,22.5394,22.5236,22.5315,16500.0
2012-02-10 15:00:00,28.61,28.61,28.58,28.6,10700.0,22.5394,22.5394,22.5158,22.5315,10700.0
2012-02-10 15:05:00,28.6,28.61,28.59,28.6,9800.0,22.5315,22.5394,22.5236,22.5315,9800.0
2012-02-10 15:10:00,28.6,28.61,28.58,28.6,21500.0,22.5315,22.5394,22.5158,22.5315,21500.0
2012-02-10 15:15:00,28.6,28.6,28.59,28.6,15700.0,22.5315,22.5315,22.5236,22.5315,15700.0
2012-02-10 15:20:00,28.6,28.61,28.59,28.6,17400.0,22.5315,22.5394,22.5236,22.5315,17400.0
2012-02-10 15:25:00,28.6,28.61,28.59,28.6,13900.0,22.5315,22.5394,22.5236,22.5315,13900.0
2012-02-10 15:30:00,28.61,28.61,28.59,28.6,42900.0,22.5394,22.5394,22.5236,22.5315,42900.0
2012-02-10 15:35:00,28.6,28.6,28.59,28.6,17400.0,22.5315,22.5315,22.5236,22.5315,17400.0
2012-02-10 15:40:00,28.6,28.61,28.59,28.61,35800.0,22.5315,22.5394,22.5236,22.5394,35800.0
2012-02-10 15:45:00,28.61,28.62,28.58,28.6,78900.0,22.5394,22.5473,22.5158,22.5315,78900.0
2012-02-10 15:50:00,28.61,28.64,28.6,28.64,98100.0,22.5394,22.563,22.5315,22.563,98100.0
2012-02-10 15:55:00,28.64,28.66,28.63,28.64,65200.0,22.563,22.5788,22.5551,22.563,65200.0
2012-02-13 09:30:00,28.82,28.99,28.67,28.89,37100.0,22.7048,22.8388,22.5867,22.76,37100.0
2012-02-13 09:35:00,28.9,28.97,28.89,28.9,40600.0,22.7679,22.823,22.76,22.7679,40600.0
2012-02-13 09:40:00,28.9,28.96,28.89,28.94,22300.0,22.7679,22.8151,22.76,22.7994,22300.0
2012-02-13 09:45:00,28.96,28.99,28.93,28.96,23400.0,22.8151,22.8388,22.7915,22.8151,23400.0
2012-02-13 09:50:00,28.96,29.05,28.96,29.02,36500.0,22.8151,22.886,22.8151,22.8624,36500.0
2012-02-13 09:55:00,29.02,29.05,28.97,28.97,38600.0,22.8624,22.886,22.823,22.823,38600.0
2012-02-13 10:00:00,28.96,29.0,28.94,28.98,18900.0,22.8151,22.8466,22.7994,22.8309,18900.0
2012-02-13 10:05:00,28.97,28.98,28.89,28.89,84900.0,22.823,22.8309,22.76,22.76,84900.0
2012-02-13 10:10:00,28.88,28.89,28.76,28.78,53200.0,22.7521,22.76,22.6576,22.6733,53200.0
2012-02-13 10:15:00,28.78,28.78,28.72,28.75,17100.0,22.6733,22.6733,22.6261,22.6497,17100.0
2012-02-13 10:20:00,28.74,28.75,28.69,28.69,50500.0,22.6418,22.6497,22.6024,22.6024,50500.0
2012-02-13 10:25:00,28.7,28.74,28.7,28.71,16300.0,22.6103,22.6418,22.6103,22.6182,16300.0
2012-02-13 10:30:00,28.7,28.7,28.67,28.69,29500.0,22.6103,22.6103,22.5867,22.6024,29500.0
2012-02-13 10:35:00,28.69,28.69,28.65,28.67,21700.0,22.6024,22.6024,22.5709,22.5867,21700.0
2012-02-13 10:40:00,28.66,28.67,28.64,28.65,11800.0,22.5788,22.5867,22.563,22.5709,11800.0
2012-02-13 10:45:00,28.65,28.66,28.64,28.65,17000.0,22.5709,22.5788,22.563,22.5709,17000.0
2012-02-13 10:50:00,28.64,28.71,28.64,28.71,13600.0,22.563,22.6182,22.563,22.6182,13600.0
2012-02-13 10:55:00,28.71,28.79,28.71,28.78,41100.0,22.6182,22.6812,22.6182,22.6733,41100.0
2012-02-13 11:00:00,28.78,28.86,28.78,28.84,19700.0,22.6733,22.7363,22.6733,22.7206,19700.0
2012-02-13 11:05:00,28.85,28.88,28.84,28.88,13400.0,22.7285,22.7521,22.7206,22.7521,13400.0
2012-02-13 11:10:00,28.88,28.88,28.85,28.86,19900.0,22.7521,22.7521,22.7285,22.7363,19900.0
2012-02-13 11:15:00,28.87,28.9,28.84,28.9,14200.0,22.7442,22.7679,22.7206,22.7679,14200.0
2012-02-13 11:20:00,28.89,28.93,28.89,28.92,11000.0,22.76,22.7915,22.76,22.7836,11000.0
2012-02-13 11:25:00,28.92,28.93,28.9,28.92,11800.0,22.7836,22.7915,22.7679,22.7836,11800.0
2012-02-13 11:30:00,28.93,28.97,28.93,28.96,14300.0,22.7915,22.823,22.7915,22.8151,14300.0
2012-02-13 11:35:00,28.96,28.97,28.94,28.96,14000.0,22.8151,22.823,22.7994,22.8151,14000.0
2012-02-13 11:40:00,28.98,29.01,28.97,28.99,33200.0,22.8309,22.8545,22.823,22.8388,33200.0
2012-02-13 11:45:00,28.98,29.01,28.97,28.98,46900.0,22.8309,22.8545,22.823,22.8309,46900.0
2012-02-13 11:50:00,28.98,28.98,28.92,28.92,12700.0,22.8309,22.8309,22.7836,22.7836,12700.0
2012-02-13 11:55:00,28.92,28.98,28.91,28.98,13700.0,22.7836,22.8309,22.7757,22.8309,13700.0
2012-02-13 12:00:00,28.98,29.01,28.95,29.0,20000.0,22.8309,22.8545,22.8072,22.8466,20000.0
2012-02-13 12:05:00,29.0,29.0,28.96,28.96,44600.0,22.8466,22.8466,22.8151,22.8151,44600.0
2012-02-13 12:10:00,28.96,28.97,28.94,28.97,9000.0,22.8151,22.823,22.7994,22.823,9000.0
2012-02-13 12:15:00,28.98,29.01,28.98,29.0,18400.0,22.8309,22.8545,22.8309,22.8466,18400.0
2012-02-13 12:20:00,28.99,29.0,28.95,29.0,9600.0,22.8388,22.8466,22.8072,22.8466,9600.0
2012-02-13 12:25:00,29.0,29.0,28.96,28.97,16900.0,22.8466,22.8466,22.8151,22.823,16900.0
2012-02-13 12:30:00,28.96,28.99,28.95,28.98,11000.0,22.8151,22.8388,22.8072,22.8309,11000.0
2012-02-13 12:35:00,28.98,29.0,28.98,29.0,7500.0,22.8309,22.8466,22.8309,22.8466,7500.0
2012-02-13 12:40:00,28.99,29.0,28.95,28.97,42100.0,22.8388,22.8466,22.8072,22.823,42100.0
2012-02-13 12:45:00,28.96,28.99,28.96,28.98,13200.0,22.8151,22.8388,22.8151,22.8309,13200.0
2012-02-13 12:50:00,28.98,29.0,28.98,29.0,14700.0,22.8309,22.8466,22.8309,22.8466,14700.0
2012-02-13 12:55:00,28.99,29.0,28.95,29.0,16500.0,22.8388,22.8466,22.8072,22.8466,16500.0
2012-02-13 13:00:00,29.0,29.01,28.99,29.0,15600.0,22.8466,22.8545,22.8388,22.8466,15600.0
2012-02-13 13:05:00,28.99,29.0,28.98,29.0,19500.0,22.8388,22.8466,22.8309,22.8466,19500.0
2012-02-13 13:10:00,29.0,29.01,28.99,28.99,13100.0,22.8466,22.8545,22.8388,22.8388,13100.0
2012-02-13 13:15:00,28.99,29.01,28.99,28.99,14600.0,22.8388,22.8545,22.8388,22.8388,14600.0
2012-02-13 13:20:00,28.99,29.01,28.99,29.01,17400.0,22.8388,22.8545,22.8388,22.8545,17400.0
2012-02-13 13:25:00,29.0,29.08,29.0,29.08,18100.0,22.8466,22.9097,22.8466,22.9097,18100.0
2012-02-13 13:30:00,29.07,29.08,29.03,29.04,39100.0,22.9018,22.9097,22.8703,22.8782,39100.0
2012-02-13 13:35:00,29.04,29.04,29.03,29.04,1900.0,22.8782,22.8782,22.8703,22.8782,1900.0
2012-02-13 13:40:00,29.04,29.04,29.03,29.04,8400.0,22.8782,22.8782,22.8703,22.8782,8400.0
2012-02-13 13:45:00,29.04,29.05,29.03,29.03,26200.0,22.8782,22.886,22.8703,22.8703,26200.0
2012-02-13 13:50:00,29.02,29.03,29.0,29.0,18300.0,22.8624,22.8703,22.8466,22.8466,18300.0
2012-02-13 13:55:00,29.0,29.01,29.0,29.01,3100.0,22.8466,22.8545,22.8466,22.8545,3100.0
2012-02-13 14:00:00,29.01,29.01,28.99,28.99,34300.0,22.8545,22.8545,22.8388,22.8388,34300.0
2012-02-13 14:05:00,28.99,29.0,28.99,29.0,33000.0,22.8388,22.8466,22.8388,22.8466,33000.0
2012-02-13 14:10:00,29.0,29.01,28.99,29.0,20600.0,22.8466,22.8545,22.8388,22.8466,20600.0
2012-02-13 14:15:00,29.0,29.0,28.99,29.0,8100.0,22.8466,22.8466,22.8388,22.8466,8100.0
2012-02-13 14:20:00,28.99,29.0,28.99,29.0,50700.0,22.8388,22.8466,22.8388,22.8466,50700.0
2012-02-13 14:25:00,29.0,29.01,28.99,29.0,14300.0,22.8466,22.8545,22.8388,22.8466,14300.0
2012-02-13 14:30:00,29.01,29.01,28.99,29.0,13400.0,22.8545,22.8545,22.8388,22.8466,13400.0
2012-02-13 14:35:00,29.0,29.01,28.99,28.99,21100.0,22.8466,22.8545,22.8388,22.8388,21100.0
2012-02-13 14:40:00,29.0,29.01,28.99,28.99,16800.0,22.8466,22.8545,22.8388,22.8388,16800.0
2012-02-13 14:45:00,29.0,29.01,28.99,29.0,33700.0,22.8466,22.8545,22.8388,22.8466,33700.0
2012-02-13 14:50:00,29.0,29.0,28.99,28.99,10500.0,22.8466,22.8466,22.8388,22.8388,10500.0
2012-02-13 14:55:00,29.0,29.0,29.0,29.0,9800.0,22.8466,22.8466,22.8466,22.8466,9800.0
2012-02-13 15:00:00,29.0,29.0,28.99,29.0,11500.0,22.8466,22.8466,22.8388,22.8466,11500.0
2012-02-13 15:05:00,29.0,29.0,28.97,28.98,41200.0,22.8466,22.8466,22.823,22.8309,41200.0
2012-02-13 15:10:00,28.97,28.97,28.96,28.97,11700.0,22.823,22.823,22.8151,22.823,11700.0
2012-02-13 15:15:00,28.96,29.0,28.96,29.0,35300.0,22.8151,22.8466,22.8151,22.8466,35300.0
2012-02-13 15:20:00,29.0,29.0,28.99,29.0,13300.0,22.8466,22.8466,22.8388,22.8466,13300.0
2012-02-13 15:25:00,29.0,29.01,28.99,29.0,65800.0,22.8466,22.8545,22.8388,22.8466,65800.0
2012-02-13 15:30:00,28.99,29.0,28.99,29.0,41400.0,22.8388,22.8466,22.8388,22.8466,41400.0
2012-02-13 15:35:00,29.0,29.0,28.98,28.99,39400.0,22.8466,22.8466,22.8309,22.8388,39400.0
2012-02-13 15:40:00,28.98,29.0,28.98,29.0,35300.0,22.8309,22.8466,22.8309,22.8466,35300.0
2012-02-13 15:45:00,29.0,29.0,28.99,28.99,60600.0,22.8466,22.8466,22.8388,22.8388,60600.0
2012-02-13 15:50:00,28.99,29.0,28.99,29.0,62600.0,22.8388,22.8466,22.8388,22.8466,62600.0
2012-02-13 15:55:00,29.0,29.01,28.98,29.0,328700.0,22.8466,22.8545,22.8309,22.8466,328700.0
2012-02-14 09:30:00,29.75,30.45,29.66,30.25,262700.0,23.4375,23.989,23.3666,23.8314,262700.0
2012-02-14 09:35:00,30.25,30.29,30.0,30.25,211300.0,23.8314,23.8629,23.6345,23.8314,211300.0
2012-02-14 09:40:00,30.25,30.43,30.16,30.4,136700.0,23.8314,23.9732,23.7605,23.9496,136700.0
2012-02-14 09:45:00,30.4,30.59,30.33,30.46,247000.0,23.9496,24.0993,23.8944,23.9968,247000.0
2012-02-14 09:50:00,30.46,30.54,30.41,30.47,114000.0,23.9968,24.0599,23.9575,24.0047,114000.0
2012-02-14 09:55:00,30.46,30.58,30.45,30.57,76900.0,23.9968,24.0914,23.989,24.0835,76900.0
2012-02-14 10:00:00,30.58,30.85,30.57,30.77,205900.0,24.0914,24.3041,24.0835,24.2411,205900.0
2012-02-14 10:05:00,30.78,30.98,30.7,30.98,125100.0,24.2489,24.4065,24.1859,24.4065,125100.0
2012-02-14 10:10:00,30.99,31.01,30.7,30.94,103300.0,24.4144,24.4301,24.1859,24.375,103300.0
2012-02-14 10:15:00,30.94,30.95,30.8,30.85,78300.0,24.375,24.3829,24.2647,24.3041,78300.0
2012-02-14 10:20:00,30.85,30.85,30.77,30.82,57700.0,24.3041,24.3041,24.2411,24.2805,57700.0
2012-02-14 10:25:00,30.83,30.86,30.81,30.81,59300.0,24.2883,24.312,24.2726,24.2726,59300.0
2012-02-14 10:30:00,30.82,30.83,30.72,30.76,63600.0,24.2805,24.2883,24.2017,24.2332,63600.0
2012-02-14 10:35:00,30.76,30.78,30.76,30.78,25300.0,24.2332,24.2489,24.2332,24.2489,25300.0
2012-02-14 10:40:00,30.78,31.15,30.77,31.11,110700.0,24.2489,24.5404,24.2411,24.5089,110700.0
2012-02-14 10:45:00,31.11,31.25,31.08,31.2,70000.0,24.5089,24.6192,24.4853,24.5798,70000.0
2012-02-14 10:50:00,31.2,31.23,31.01,31.02,82600.0,24.5798,24.6035,24.4301,24.438,82600.0
2012-02-14 10:55:00,31.01,31.16,30.98,31.15,43400.0,24.4301,24.5483,24.4065,24.5404,43400.0
2012-02-14 11:00:00,31.15,31.16,31.07,31.1,98200.0,24.5404,24.5483,24.4774,24.5011,98200.0
2012-02-14 11:05:00,31.1,31.17,31.1,31.14,38600.0,24.5011,24.5562,24.5011,24.5326,38600.0
2012-02-14 11:10:00,31.14,31.14,31.06,31.08,47200.0,24.5326,24.5326,24.4695,24.4853,47200.0
2012-02-14 11:15:00,31.08,31.1,31.06,31.08,27900.0,24.4853,24.5011,24.4695,24.4853,27900.0
2012-02-14 11:20:00,31.09,31.13,31.08,31.11,49900.0,24.4932,24.5247,24.4853,24.5089,49900.0
2012-02-14 11:25:00,31.11,31.15,31.07,31.12,52600.0,24.5089,24.5404,24.4774,24.5168,52600.0
2012-02-14 11:30:00,31.12,31.15,31.12,31.13,36300.0,24.5168,24.5404,24.5168,24.5247,36300.0
2012-02-14 11:35:00,31.14,31.3,31.13,31.29,75200.0,24.5326,24.6586,24.5247,24.6507,75200.0
2012-02-14 11:40:00,31.29,31.3,31.13,31.21,48900.0,24.6507,24.6586,24.5247,24.5877,48900.0
2012-02-14 11:45:00,31.23,31.3,31.23,31.29,26100.0,24.6035,24.6586,24.6035,24.6507,26100.0
2012-02-14 11:50:00,31.28,31.28,31.16,31.21,44500.0,24.6429,24.6429,24.5483,24.5877,44500.0
2012-02-14 11:55:00,31.19,31.23,31.06,31.07,35400.0,24.572,24.6035,24.4695,24.4774,35400.0
2012-02-14 12:00:00,31.07,31.16,31.06,31.15,24900.0,24.4774,24.5483,24.4695,24.5404,24900.0
2012-02-14 12:05:00,31.16,31.16,31.1,31.13,33900.0,24.5483,24.5483,24.5011,24.5247,33900.0
2012-02-14 12:10:00,31.12,31.12,30.99,31.0,29000.0,24.5168,24.5168,24.4144,24.4223,29000.0
2012-02-14 12:15:00,30.99,31.04,30.99,31.02,20100.0,24.4144,24.4538,24.4144,24.438,20100.0
2012-02-14 12:20:00,31.03,31.12,31.0,31.07,24300.0,24.4459,24.5168,24.4223,24.4774,24300.0
2012-02-14 12:25:00,31.08,31.15,31.06,31.14,15000.0,24.4853,24.5404,24.4695,24.5326,15000.0
2012-02-14 12:30:00,31.14,31.14,31.06,31.06,18800.0,24.5326,24.5326,24.4695,24.4695,18800.0
2012-02-14 12:35:00,31.05,31.1,30.99,31.04,44900.0,24.4617,24.5011,24.4144,24.4538,44900.0
2012-02-14 12:40:00,31.05,31.13,31.04,31.12,7600.0,24.4617,24.5247,24.4538,24.5168,7600.0
2012-02-14 12:45:00,31.12,31.12,30.85,30.88,71300.0,24.5168,24.5168,24.3041,24.3277,71300.0
2012-02-14 12:50:00,30.87,30.88,30.74,30.86,39900.0,24.3199,24.3277,24.2174,24.312,39900.0
2012-02-14 12:55:00,30.86,30.91,30.82,30.9,15200.0,24.312,24.3514,24.2805,24.3435,15200.0
2012-02-14 13:00:00,30.89,30.93,30.86,30.93,9900.0,24.3356,24.3671,24.312,24.3671,9900.0
2012-02-14 13:05:00,30.94,31.01,30.93,30.93,20800.0,24.375,24.4301,24.3671,24.3671,20800.0
2012-02-14 13:10:00,30.95,30.98,30.89,30.95,37600.0,24.3829,24.4065,24.3356,24.3829,37600.0
2012-02-14 13:15:00,30.95,30.97,30.91,30.96,5800.0,24.3829,24.3986,24.3514,24.3908,5800.0
2012-02-14 13:20:00,30.97,31.0,30.97,31.0,7000.0,24.3986,24.4223,24.3986,24.4223,7000.0
2012-02-14 13:25:00,30.99,30.99,30.97,30.98,4500.0,24.4144,24.4144,24.3986,24.4065,4500.0
2012-02-14 13:30:00,30.97,31.0,30.95,30.97,17700.0,24.3986,24.4223,24.3829,24.3986,17700.0
2012-02-14 13:35:00,30.99,31.0,30.96,30.99,17600.0,24.4144,24.4223,24.3908,24.4144,17600.0
2012-02-14 13:40:00,30.99,31.0,30.85,30.87,14500.0,24.4144,24.4223,24.3041,24.3199,14500.0
2012-02-14 13:45:00,30.86,30.99,30.86,30.96,12300.0,24.312,24.4144,24.312,24.3908,12300.0
2012-02-14 13:50:00,30.96,30.96,30.83,30.83,14700.0,24.3908,24.3908,24.2883,24.2883,14700.0
2012-02-14 13:55:00,30.82,30.9,30.82,30.9,11500.0,24.2805,24.3435,24.2805,24.3435,11500.0
2012-02-14 14:00:00,30.9,31.0,30.9,30.99,21700.0,24.3435,24.4223,24.3435,24.4144,21700.0
2012-02-14 14:05:00,31.0,31.02,30.95,30.96,32900.0,24.4223,24.438,24.3829,24.3908,32900.0
2012-02-14 14:10:00,30.98,31.01,30.97,31.01,47800.0,24.4065,24.4301,24.3986,24.4301,47800.0
2012-02-14 14:15:00,31.01,31.02,30.96,30.97,12000.0,24.4301,24.438,24.3908,24.3986,12000.0
2012-02-14 14:20:00,30.97,31.0,30.93,30.96,22500.0,24.3986,24.4223,24.3671,24.3908,22500.0
2012-02-14 14:25:00,30.96,31.01,30.95,31.0,16700.0,24.3908,24.4301,24.3829,24.4223,16700.0
2012-02-14 14:30:00,30.99,31.0,30.98,31.0,15400.0,24.4144,24.4223,24.4065,24.4223,15400.0
2012-02-14 14:35:00,30.99,31.01,30.98,30.99,20300.0,24.4144,24.4301,24.4065,24.4144,20300.0
2012-02-14 14:40:00,31.0,31.0,30.92,30.93,11900.0,24.4223,24.4223,24.3592,24.3671,11900.0
2012-02-14 14:45:00,30.92,30.96,30.89,30.9,32600.0,24.3592,24.3908,24.3356,24.3435,32600.0
2012-02-14 14:50:00,30.91,30.98,30.91,30.98,29100.0,24.3514,24.4065,24.3514,24.4065,29100.0
2012-02-14 14:55:00,30.98,30.98,30.94,30.94,18300.0,24.4065,24.4065,24.375,24.375,18300.0
2012-02-14 15:00:00,30.95,31.01,30.94,30.97,73600.0,24.3829,24.4301,24.375,24.3986,73600.0
2012-02-14 15:05:00,30.97,30.98,30.96,30.98,17100.0,24.3986,24.4065,24.3908,24.4065,17100.0
2012-02-14 15:10:00,30.98,31.0,30.91,30.91,39000.0,24.4065,24.4223,24.3514,24.3514,39000.0
2012-02-14 15:15:00,30.91,30.92,30.85,30.86,32800.0,24.3514,24.3592,24.3041,24.312,32800.0
2012-02-14 15:20:00,30.86,30.89,30.81,30.88,59200.0,24.312,24.3356,24.2726,24.3277,59200.0
2012-02-14 15:25:00,30.89,30.91,30.83,30.86,46000.0,24.3356,24.3514,24.2883,24.312,46000.0
2012-02-14 15:30:00,30.86,30.89,30.8,30.88,82700.0,24.312,24.3356,24.2647,24.3277,82700.0
2012-02-14 15:35:00,30.88,31.0,30.87,30.99,54600.0,24.3277,24.4223,24.3199,24.4144,54600.0
2012-02-14 15:40:00,31.0,31.07,30.97,31.06,63100.0,24.4223,24.4774,24.3986,24.4695,63100.0
2012-02-14 15:45:00,31.06,31.12,31.02,31.11,74500.0,24.4695,24.5168,24.438,24.5089,74500.0
2012-02-14 15:50:00,31.13,31.16,31.06,31.11,111000.0,24.5247,24.5483,24.4695,24.5089,111000.0
2012-02-14 15:55:00,31.11,31.11,31.01,31.04,178000.0,24.5089,24.5089,24.4301,24.4538,178000.0
2012-02-15 09:30:00,31.42,31.68,31.35,31.63,171200.0,24.7532,24.958,24.698,24.9186,171200.0
2012-02-15 09:35:00,31.62,31.8,31.62,31.73,50300.0,24.9107,25.0525,24.9107,24.9974,50300.0
2012-02-15 09:40:00,31.74,31.74,31.54,31.55,60800.0,25.0053,25.0053,24.8477,24.8556,60800.0
2012-02-15 09:45:00,31.55,31.59,31.47,31.48,93200.0,24.8556,24.8871,24.7925,24.8004,93200.0
2012-02-15 09:50:00,31.49,31.6,31.47,31.6,51100.0,24.8083,24.895,24.7925,24.895,51100.0
2012-02-15 09:55:00,31.6,31.61,31.49,31.52,56700.0,24.895,24.9028,24.8083,24.8319,56700.0
2012-02-15 10:00:00,31.53,31.56,31.5,31.5,78700.0,24.8398,24.8634,24.8162,24.8162,78700.0
2012-02-15 10:05:00,31.5,31.51,31.44,31.44,37200.0,24.8162,24.8241,24.7689,24.7689,37200.0
2012-02-15 10:10:00,31.44,31.51,31.44,31.49,36200.0,24.7689,24.8241,24.7689,24.8083,36200.0
2012-02-15 10:15:00,31.49,31.5,31.49,31.49,23200.0,24.8083,24.8162,24.8083,24.8083,23200.0
2012-02-15 10:20:00,31.49,31.66,31.48,31.66,67200.0,24.8083,24.9422,24.8004,24.9422,67200.0
2012-02-15 10:25:00,31.66,31.73,31.65,31.71,35000.0,24.9422,24.9974,24.9343,24.9816,35000.0
2012-02-15 10:30:00,31.71,31.75,31.69,31.74,43600.0,24.9816,25.0131,24.9659,25.0053,43600.0
2012-02-15 10:35:00,31.74,31.85,31.74,31.84,46700.0,25.0053,25.0919,25.0053,25.084,46700.0
2012-02-15 10:40:00,31.84,31.84,31.68,31.71,33200.0,25.084,25.084,24.958,24.9816,33200.0
2012-02-15 10:45:00,31.72,31.72,31.69,31.69,15800.0,24.9895,24.9895,24.9659,24.9659,15800.0
2012-02-15 10:50:00,31.69,31.69,31.61,31.62,24000.0,24.9659,24.9659,24.9028,24.9107,24000.0
2012-02-15 10:55:00,31.62,31.62,31.53,31.55,23700.0,24.9107,24.9107,24.8398,24.8556,23700.0
2012-02-15 11:00:00,31.55,31.64,31.54,31.64,30700.0,24.8556,24.9265,24.8477,24.9265,30700.0
2012-02-15 11:05:00,31.63,31.7,31.63,31.69,20500.0,24.9186,24.9737,24.9186,24.9659,20500.0
2012-02-15 11:10:00,31.69,31.69,31.64,31.66,25500.0,24.9659,24.9659,24.9265,24.9422,25500.0
2012-02-15 11:15:00,31.66,31.76,31.66,31.74,24100.0,24.9422,25.021,24.9422,25.0053,24100.0
2012-02-15 11:20:00,31.74,31.78,31.74,31.76,14700.0,25.0053,25.0368,25.0053,25.021,14700.0
2012-02-15 11:25:00,31.76,31.76,31.75,31.75,12000.0,25.021,25.021,25.0131,25.0131,12000.0
2012-02-15 11:30:00,31.76,31.76,31.7,31.72,31500.0,25.021,25.021,24.9737,24.9895,31500.0
2012-02-15 11:35:00,31.71,31.74,31.69,31.73,16300.0,24.9816,25.0053,24.9659,24.9974,16300.0
2012-02-15 11:40:00,31.73,31.82,31.73,31.82,34000.0,24.9974,25.0683,24.9974,25.0683,34000.0
2012-02-15 11:45:00,31.82,31.93,31.82,31.93,71700.0,25.0683,25.1549,25.0683,25.1549,71700.0
2012-02-15 11:50:00,31.94,31.97,31.89,31.95,35600.0,25.1628,25.1864,25.1234,25.1707,35600.0
2012-02-15 11:55:00,31.96,31.96,31.94,31.95,12700.0,25.1786,25.1786,25.1628,25.1707,12700.0
2012-02-15 12:00:00,31.95,31.96,31.87,31.88,44700.0,25.1707,25.1786,25.1077,25.1155,44700.0
2012-02-15 12:05:00,31.88,31.89,31.8,31.8,17900.0,25.1155,25.1234,25.0525,25.0525,17900.0
2012-02-15 12:10:00,31.8,31.86,31.77,31.83,67400.0,25.0525,25.0998,25.0289,25.0762,67400.0
2012-02-15 12:15:00,31.83,31.92,31.83,31.86,49000.0,25.0762,25.1471,25.0762,25.0998,49000.0
2012-02-15 12:20:00,31.86,31.87,31.78,31.78,160600.0,25.0998,25.1077,25.0368,25.0368,160600.0
2012-02-15 12:25:00,31.77,31.8,31.75,31.75,13000.0,25.0289,25.0525,25.0131,25.0131,13000.0
2012-02-15 12:30:00,31.75,31.75,31.67,31.68,15500.0,25.0131,25.0131,24.9501,24.958,15500.0
2012-02-15 12:35:00,31.68,31.69,31.63,31.63,17800.0,24.958,24.9659,24.9186,24.9186,17800.0
2012-02-15 12:40:00,31.62,31.62,31.55,31.56,21000.0,24.9107,24.9107,24.8556,24.8634,21000.0
2012-02-15 12:45:00,31.55,31.59,31.53,31.54,17300.0,24.8556,24.8871,24.8398,24.8477,17300.0
2012-02-15 12:50:00,31.53,31.56,31.48,31.49,22200.0,24.8398,24.8634,24.8004,24.8083,22200.0
2012-02-15 12:55:00,31.49,31.51,31.47,31.49,20900.0,24.8083,24.8241,24.7925,24.8083,20900.0
2012-02-15 13:00:00,31.48,31.5,31.41,31.5,17600.0,24.8004,24.8162,24.7453,24.8162,17600.0
2012-02-15 13:05:00,31.5,31.51,31.46,31.49,66900.0,24.8162,24.8241,24.7847,24.8083,66900.0
2012-02-15 13:10:00,31.5,31.51,31.42,31.46,43100.0,24.8162,24.8241,24.7532,24.7847,43100.0
2012-02-15 13:15:00,31.46,31.5,31.46,31.49,35800.0,24.7847,24.8162,24.7847,24.8083,35800.0
2012-02-15 13:20:00,31.48,31.57,31.48,31.57,19300.0,24.8004,24.8713,24.8004,24.8713,19300.0
2012-02-15 13:25:00,31.56,31.56,31.46,31.52,37600.0,24.8634,24.8634,24.7847,24.8319,37600.0
2012-02-15 13:30:00,31.52,31.54,31.5,31.51,9200.0,24.8319,24.8477,24.8162,24.8241,9200.0
2012-02-15 13:35:00,31.5,31.56,31.5,31.55,14800.0,24.8162,24.8634,24.8162,24.8556,14800.0
2012-02-15 13:40:00,31.55,31.55,31.49,31.53,11800.0,24.8556,24.8556,24.8083,24.8398,11800.0
2012-02-15 13:45:00,31.52,31.52,31.49,31.5,14800.0,24.8319,24.8319,24.8083,24.8162,14800.0
2012-02-15 13:50:00,31.51,31.55,31.5,31.52,19000.0,24.8241,24.8556,24.8162,24.8319,19000.0
2012-02-15 13:55:00,31.52,31.55,31.5,31.55,14200.0,24.8319,24.8556,24.8162,24.8556,14200.0
2012-02-15 14:00:00,31.55,31.58,31.49,31.5,33400.0,24.8556,24.8792,24.8083,24.8162,33400.0
2012-02-15 14:05:00,31.5,31.5,31.47,31.5,11300.0,24.8162,24.8162,24.7925,24.8162,11300.0
2012-02-15 14:10:00,31.49,31.5,31.46,31.46,23800.0,24.8083,24.8162,24.7847,24.7847,23800.0
2012-02-15 14:15:00,31.47,31.5,31.46,31.47,20900.0,24.7925,24.8162,24.7847,24.7925,20900.0
2012-02-15 14:20:00,31.46,31.49,31.45,31.49,9500.0,24.7847,24.8083,24.7768,24.8083,9500.0
2012-02-15 14:25:00,31.5,31.53,31.49,31.52,31600.0,24.8162,24.8398,24.8083,24.8319,31600.0
2012-02-15 14:30:00,31.52,31.53,31.5,31.51,26200.0,24.8319,24.8398,24.8162,24.8241,26200.0
2012-02-15 14:35:00,31.51,31.53,31.51,31.52,24100.0,24.8241,24.8398,24.8241,24.8319,24100.0
2012-02-15 14:40:00,31.51,31.53,31.51,31.52,30500.0,24.8241,24.8398,24.8241,24.8319,30500.0
2012-02-15 14:45:00,31.52,31.53,31.51,31.52,16000.0,24.8319,24.8398,24.8241,24.8319,16000.0
2012-02-15 14:50:00,31.52,31.53,31.46,31.46,14100.0,24.8319,24.8398,24.7847,24.7847,14100.0
2012-02-15 14:55:00,31.46,31.49,31.41,31.41,18300.0,24.7847,24.8083,24.7453,24.7453,18300.0
2012-02-15 15:00:00,31.41,31.41,31.36,31.37,29800.0,24.7453,24.7453,24.7059,24.7138,29800.0
2012-02-15 15:05:00,31.36,31.41,31.36,31.38,30300.0,24.7059,24.7453,24.7059,24.7216,30300.0
2012-02-15 15:10:00,31.37,31.4,31.33,31.36,19700.0,24.7138,24.7374,24.6822,24.7059,19700.0
2012-02-15 15:15:00,31.37,31.41,31.35,31.38,32800.0,24.7138,24.7453,24.698,24.7216,32800.0
2012-02-15 15:20:00,31.38,31.38,31.33,31.35,25400.0,24.7216,24.7216,24.6822,24.698,25400.0
2012-02-15 15:25:00,31.35,31.37,31.29,31.3,62600.0,24.698,24.7138,24.6507,24.6586,62600.0
2012-02-15 15:30:00,31.31,31.36,31.31,31.34,38000.0,24.6665,24.7059,24.6665,24.6901,38000.0
2012-02-15 15:35:00,31.34,31.38,31.34,31.37,51700.0,24.6901,24.7216,24.6901,24.7138,51700.0
2012-02-15 15:40:00,31.37,31.39,31.35,31.37,59000.0,24.7138,24.7295,24.698,24.7138,59000.0
2012-02-15 15:45:00,31.38,31.46,31.38,31.43,82200.0,24.7216,24.7847,24.7216,24.761,82200.0
2012-02-15 15:50:00,31.43,31.46,31.39,31.42,82100.0,24.761,24.7847,24.7295,24.7532,82100.0
2012-02-15 15:55:00,31.43,31.47,31.4,31.47,146000.0,24.761,24.7925,24.7374,24.7925,146000.0
2012-02-16 09:30:00,31.44,31.44,31.37,31.41,18300.0,24.7689,24.7689,24.7138,24.7453,18300.0
2012-02-16 09:35:00,31.41,31.44,31.37,31.39,22700.0,24.7453,24.7689,24.7138,24.7295,22700.0
2012-02-16 09:40:00,31.39,31.46,31.39,31.46,53000.0,24.7295,24.7847,24.7295,24.7847,53000.0
2012-02-16 09:45:00,31.46,31.49,31.42,31.43,39300.0,24.7847,24.8083,24.7532,24.761,39300.0
2012-02-16 09:50:00,31.44,31.44,31.37,31.37,20600.0,24.7689,24.7689,24.7138,24.7138,20600.0
2012-02-16 09:55:00,31.36,31.4,31.34,31.39,11500.0,24.7059,24.7374,24.6901,24.7295,11500.0
2012-02-16 10:00:00,31.38,31.43,31.38,31.4,31500.0,24.7216,24.761,24.7216,24.7374,31500.0
2012-02-16 10:05:00,31.4,31.4,31.37,31.38,15100.0,24.7374,24.7374,24.7138,24.7216,15100.0
2012-02-16 10:10:00,31.39,31.4,31.35,31.39,18600.0,24.7295,24.7374,24.698,24.7295,18600.0
2012-02-16 10:15:00,31.4,31.42,31.37,31.39,16600.0,24.7374,24.7532,24.7138,24.7295,16600.0
2012-02-16 10:20:00,31.39,31.4,31.35,31.35,11800.0,24.7295,24.7374,24.698,24.698,11800.0
2012-02-16 10:25:00,31.36,31.4,31.35,31.4,19700.0,24.7059,24.7374,24.698,24.7374,19700.0
2012-02-16 10:30:00,31.4,31.4,31.39,31.4,7200.0,24.7374,24.7374,24.7295,24.7374,7200.0
2012-02-16 10:35:00,31.4,31.46,31.4,31.45,20300.0,24.7374,24.7847,24.7374,24.7768,20300.0
2012-02-16 10:40:00,31.45,31.46,31.44,31.45,10400.0,24.7768,24.7847,24.7689,24.7768,10400.0
2012-02-16 10:45:00,31.45,31.47,31.45,31.47,5900.0,24.7768,24.7925,24.7768,24.7925,5900.0
2012-02-16 10:50:00,31.47,31.5,31.42,31.42,18600.0,24.7925,24.8162,24.7532,24.7532,18600.0
2012-02-16 10:55:00,31.42,31.42,31.38,31.41,9100.0,24.7532,24.7532,24.7216,24.7453,9100.0
2012-02-16 11:00:00,31.41,31.48,31.41,31.47,12200.0,24.7453,24.8004,24.7453,24.7925,12200.0
2012-02-16 11:05:00,31.47,31.51,31.44,31.45,13800.0,24.7925,24.8241,24.7689,24.7768,13800.0
2012-02-16 11:10:00,31.45,31.5,31.45,31.5,9100.0,24.7768,24.8162,24.7768,24.8162,9100.0
2012-02-16 11:15:00,31.5,31.5,31.43,31.43,13100.0,24.8162,24.8162,24.761,24.761,13100.0
2012-02-16 11:20:00,31.44,31.46,31.4,31.4,14300.0,24.7689,24.7847,24.7374,24.7374,14300.0
2012-02-16 11:25:00,31.39,31.43,31.39,31.41,23400.0,24.7295,24.761,24.7295,24.7453,23400.0
2012-02-16 11:30:00,31.42,31.42,31.36,31.37,17500.0,24.7532,24.7532,24.7059,24.7138,17500.0
2012-02-16 11:35:00,31.37,31.42,31.37,31.4,24700.0,24.7138,24.7532,24.7138,24.7374,24700.0
2012-02-16 11:40:00,31.39,31.4,31.34,31.34,10400.0,24.7295,24.7374,24.6901,24.6901,10400.0
2012-02-16 11:45:00,31.35,31.36,31.32,31.32,14800.0,24.698,24.7059,24.6744,24.6744,14800.0
2012-02-16 11:50:00,31.33,31.37,31.31,31.37,15500.0,24.6822,24.7138,24.6665,24.7138,15500.0
2012-02-16 11:55:00,31.37,31.39,31.35,31.35,10300.0,24.7138,24.7295,24.698,24.698,10300.0
2012-02-16 12:00:00,31.36,31.37,31.35,31.36,10100.0,24.7059,24.7138,24.698,24.7059,10100.0
2012-02-16 12:05:00,31.36,31.36,31.32,31.32,8000.0,24.7059,24.7059,24.6744,24.6744,8000.0
2012-02-16 12:10:00,31.32,31.33,31.3,31.32,14300.0,24.6744,24.6822,24.6586,24.6744,14300.0
2012-02-16 12:15:00,31.31,31.34,31.29,31.3,10800.0,24.6665,24.6901,24.6507,24.6586,10800.0
2012-02-16 12:20:00,31.31,31.34,31.31,31.31,9400.0,24.6665,24.6901,24.6665,24.6665,9400.0
2012-02-16 12:25:00,31.31,31.33,31.3,31.3,12100.0,24.6665,24.6822,24.6586,24.6586,12100.0
2012-02-16 12:30:00,31.3,31.33,31.29,31.33,4600.0,24.6586,24.6822,24.6507,24.6822,4600.0
2012-02-16 12:35:00,31.33,31.34,31.32,31.32,7000.0,24.6822,24.6901,24.6744,24.6744,7000.0
2012-02-16 12:40:00,31.32,31.32,31.27,31.28,12200.0,24.6744,24.6744,24.635,24.6429,12200.0
2012-02-16 12:45:00,31.28,31.28,31.24,31.24,7600.0,24.6429,24.6429,24.6113,24.6113,7600.0
2012-02-16 12:50:00,31.25,31.26,31.25,31.26,4300.0,24.6192,24.6271,24.6192,24.6271,4300.0
2012-02-16 12:55:00,31.26,31.28,31.25,31.27,11300.0,24.6271,24.6429,24.6192,24.635,11300.0
2012-02-16 13:00:00,31.27,31.32,31.27,31.32,9100.0,24.635,24.6744,24.635,24.6744,9100.0
2012-02-16 13:05:00,31.32,31.33,31.29,31.32,9600.0,24.6744,24.6822,24.6507,24.6744,9600.0
2012-02-16 13:10:00,31.32,31.36,31.31,31.36,11500.0,24.6744,24.7059,24.6665,24.7059,11500.0
2012-02-16 13:15:00,31.36,31.38,31.35,31.36,8300.0,24.7059,24.7216,24.698,24.7059,8300.0
2012-02-16 13:20:00,31.37,31.37,31.31,31.31,8100.0,24.7138,24.7138,24.6665,24.6665,8100.0
2012-02-16 13:25:00,31.31,31.33,31.31,31.31,5900.0,24.6665,24.6822,24.6665,24.6665,5900.0
2012-02-16 13:30:00,31.32,31.32,31.31,31.32,1800.0,24.6744,24.6744,24.6665,24.6744,1800.0
2012-02-16 13:35:00,31.32,31.39,31.32,31.37,18900.0,24.6744,24.7295,24.6744,24.7138,18900.0
2012-02-16 13:40:00,31.36,31.36,31.34,31.35,4500.0,24.7059,24.7059,24.6901,24.698,4500.0
2012-02-16 13:45:00,31.35,31.37,31.35,31.36,2200.0,24.698,24.7138,24.698,24.7059,2200.0
2012-02-16 13:50:00,31.36,31.36,31.32,31.33,6300.0,24.7059,24.7059,24.6744,24.6822,6300.0
2012-02-16 13:55:00,31.34,31.34,31.31,31.31,8000.0,24.6901,24.6901,24.6665,24.6665,8000.0
2012-02-16 14:00:00,31.32,31.35,31.31,31.34,13000.0,24.6744,24.698,24.6665,24.6901,13000.0
2012-02-16 14:05:00,31.34,31.34,31.31,31.31,5200.0,24.6901,24.6901,24.6665,24.6665,5200.0
2012-02-16 14:10:00,31.31,31.31,31.27,31.28,13400.0,24.6665,24.6665,24.635,24.6429,13400.0
2012-02-16 14:15:00,31.28,31.28,31.27,31.28,5100.0,24.6429,24.6429,24.635,24.6429,5100.0
2012-02-16 14:20:00,31.27,31.27,31.21,31.22,45800.0,24.635,24.635,24.5877,24.5956,45800.0
2012-02-16 14:25:00,31.23,31.24,31.21,31.22,177200.0,24.6035,24.6113,24.5877,24.5956,177200.0
2012-02-16 14:30:00,31.23,31.24,31.22,31.23,32900.0,24.6035,24.6113,24.5956,24.6035,32900.0
2012-02-16 14:35:00,31.23,31.23,31.2,31.21,6600.0,24.6035,24.6035,24.5798,24.5877,6600.0
2012-02-16 14:40:00,31.21,31.23,31.2,31.22,9600.0,24.5877,24.6035,24.5798,24.5956,9600.0
2012-02-16 14:45:00,31.22,31.24,31.2,31.23,17300.0,24.5956,24.6113,24.5798,24.6035,17300.0
2012-02-16 14:50:00,31.23,31.24,31.22,31.23,10700.0,24.6035,24.6113,24.5956,24.6035,10700.0
2012-02-16 14:55:00,31.23,31.25,31.22,31.25,15300.0,24.6035,24.6192,24.5956,24.6192,15300.0
2012-02-16 15:00:00,31.24,31.25,31.24,31.24,31300.0,24.6113,24.6192,24.6113,24.6113,31300.0
2012-02-16 15:05:00,31.24,31.25,31.2,31.21,27200.0,24.6113,24.6192,24.5798,24.5877,27200.0
2012-02-16 15:10:00,31.21,31.21,31.15,31.18,28800.0,24.5877,24.5877,24.5404,24.5641,28800.0
2012-02-16 15:15:00,31.18,31.22,31.18,31.21,7500.0,24.5641,24.5956,24.5641,24.5877,7500.0
2012-02-16 15:20:00,31.22,31.23,31.21,31.22,12800.0,24.5956,24.6035,24.5877,24.5956,12800.0
2012-02-16 15:25:00,31.22,31.22,31.21,31.22,9900.0,24.5956,24.5956,24.5877,24.5956,9900.0
2012-02-16 15:30:00,31.22,31.23,31.21,31.23,19000.0,24.5956,24.6035,24.5877,24.6035,19000.0
2012-02-16 15:35:00,31.22,31.23,31.18,31.21,36700.0,24.5956,24.6035,24.5641,24.5877,36700.0
2012-02-16 15:40:00,31.21,31.22,31.2,31.21,51500.0,24.5877,24.5956,24.5798,24.5877,51500.0
2012-02-16 15:45:00,31.21,31.23,31.2,31.21,69900.0,24.5877,24.6035,24.5798,24.5877,69900.0
2012-02-16 15:50:00,31.22,31.22,31.16,31.2,88400.0,24.5956,24.5956,24.5483,24.5798,88400.0
2012-02-16 15:55:00,31.2,31.22,31.18,31.18,114700.0,24.5798,24.5956,24.5641,24.5641,114700.0
2012-02-17 09:30:00,31.29,31.3,31.12,31.13,196100.0,24.6507,24.6586,24.5168,24.5247,196100.0
2012-02-17 09:35:00,31.12,31.12,30.98,31.01,18100.0,24.5168,24.5168,24.4065,24.4301,18100.0
2012-02-17 09:40:00,31.01,31.01,30.99,30.99,14100.0,24.4301,24.4301,24.4144,24.4144,14100.0
2012-02-17 09:45:00,31.0,31.01,30.97,30.99,16200.0,24.4223,24.4301,24.3986,24.4144,16200.0
2012-02-17 09:50:00,30.98,31.01,30.98,30.99,17200.0,24.4065,24.4301,24.4065,24.4144,17200.0
2012-02-17 09:55:00,30.99,30.99,30.95,30.96,7500.0,24.4144,24.4144,24.3829,24.3908,7500.0
2012-02-17 10:00:00,30.97,31.01,30.94,30.95,13200.0,24.3986,24.4301,24.375,24.3829,13200.0
2012-02-17 10:05:00,30.96,30.99,30.95,30.97,8900.0,24.3908,24.4144,24.3829,24.3986,8900.0
2012-02-17 10:10:00,30.96,30.98,30.92,30.95,26800.0,24.3908,24.4065,24.3592,24.3829,26800.0
2012-02-17 10:15:00,30.95,30.95,30.91,30.92,21700.0,24.3829,24.3829,24.3514,24.3592,21700.0
2012-02-17 10:20:00,30.92,30.92,30.9,30.91,93800.0,24.3592,24.3592,24.3435,24.3514,93800.0
2012-02-17 10:25:00,30.91,30.91,30.9,30.9,16900.0,24.3514,24.3514,24.3435,24.3435,16900.0
2012-02-17 10:30:00,30.91,30.91,30.88,30.89,17800.0,24.3514,24.3514,24.3277,24.3356,17800.0
2012-02-17 10:35:00,30.89,30.9,30.87,30.88,16800.0,24.3356,24.3435,24.3199,24.3277,16800.0
2012-02-17 10:40:00,30.88,30.9,30.87,30.9,11600.0,24.3277,24.3435,24.3199,24.3435,11600.0
2012-02-17 10:45:00,30.9,30.9,30.89,30.9,5700.0,24.3435,24.3435,24.3356,24.3435,5700.0
2012-02-17 10:50:00,30.9,30.9,30.84,30.85,31400.0,24.3435,24.3435,24.2962,24.3041,31400.0
2012-02-17 10:55:00,30.85,30.89,30.85,30.87,28900.0,24.3041,24.3356,24.3041,24.3199,28900.0
2012-02-17 11:00:00,30.88,30.88,30.83,30.85,12100.0,24.3277,24.3277,24.2883,24.3041,12100.0
2012-02-17 11:05:00,30.85,30.88,30.85,30.88,11900.0,24.3041,24.3277,24.3041,24.3277,11900.0
2012-02-17 11:10:00,30.89,30.9,30.85,30.89,11800.0,24.3356,24.3435,24.3041,24.3356,11800.0
2012-02-17 11:15:00,30.89,30.9,30.88,30.88,11000.0,24.3356,24.3435,24.3277,24.3277,11000.0
2012-02-17 11:20:00,30.89,30.91,30.84,30.85,31600.0,24.3356,24.3514,24.2962,24.3041,31600.0
2012-02-17 11:25:00,30.86,30.9,30.86,30.9,12300.0,24.312,24.3435,24.312,24.3435,12300.0
2012-02-17 11:30:00,30.91,30.91,30.9,30.91,14200.0,24.3514,24.3514,24.3435,24.3514,14200.0
2012-02-17 11:35:00,30.91,30.91,30.9,30.91,5500.0,24.3514,24.3514,24.3435,24.3514,5500.0
2012-02-17 11:40:00,30.91,30.91,30.9,30.91,6500.0,24.3514,24.3514,24.3435,24.3514,6500.0
2012-02-17 11:45:00,30.91,30.91,30.88,30.88,10500.0,24.3514,24.3514,24.3277,24.3277,10500.0
2012-02-17 11:50:00,30.89,30.89,30.84,30.85,12600.0,24.3356,24.3356,24.2962,24.3041,12600.0
2012-02-17 11:55:00,30.85,30.85,30.84,30.85,12600.0,24.3041,24.3041,24.2962,24.3041,12600.0
2012-02-17 12:00:00,30.85,30.86,30.84,30.86,8800.0,24.3041,24.312,24.2962,24.312,8800.0
2012-02-17 12:05:00,30.86,30.86,30.83,30.84,11400.0,24.312,24.312,24.2883,24.2962,11400.0
2012-02-17 12:10:00,30.84,30.85,30.83,30.85,5900.0,24.2962,24.3041,24.2883,24.3041,5900.0
2012-02-17 12:15:00,30.85,30.85,30.84,30.85,12400.0,24.3041,24.3041,24.2962,24.3041,12400.0
2012-02-17 12:20:00,30.85,30.85,30.84,30.85,5500.0,24.3041,24.3041,24.2962,24.3041,5500.0
2012-02-17 12:25:00,30.85,30.85,30.84,30.84,10700.0,24.3041,24.3041,24.2962,24.2962,10700.0
2012-02-17 12:30:00,30.85,30.85,30.84,30.85,1700.0,24.3041,24.3041,24.2962,24.3041,1700.0
2012-02-17 12:35:00,30.85,30.86,30.84,30.85,7800.0,24.3041,24.312,24.2962,24.3041,7800.0
2012-02-17 12:40:00,30.85,30.85,30.84,30.85,9700.0,24.3041,24.3041,24.2962,24.3041,9700.0
2012-02-17 12:45:00,30.85,30.86,30.84,30.86,8800.0,24.3041,24.312,24.2962,24.312,8800.0
2012-02-17 12:50:00,30.86,30.86,30.85,30.86,7200.0,24.312,24.312,24.3041,24.312,7200.0
2012-02-17 12:55:00,30.86,30.86,30.85,30.86,3400.0,24.312,24.312,24.3041,24.312,3400.0
2012-02-17 13:00:00,30.85,30.86,30.85,30.85,2600.0,24.3041,24.312,24.3041,24.3041,2600.0
2012-02-17 13:05:00,30.86,30.86,30.85,30.86,2000.0,24.312,24.312,24.3041,24.312,2000.0
2012-02-17 13:10:00,30.86,30.86,30.85,30.86,20300.0,24.312,24.312,24.3041,24.312,20300.0
2012-02-17 13:15:00,30.86,30.86,30.85,30.85,11000.0,24.312,24.312,24.3041,24.3041,11000.0
2012-02-17 13:20:00,30.85,30.85,30.84,30.85,5400.0,24.3041,24.3041,24.2962,24.3041,5400.0
2012-02-17 13:25:00,30.85,30.85,30.83,30.83,11200.0,24.3041,24.3041,24.2883,24.2883,11200.0
2012-02-17 13:30:00,30.84,30.84,30.8,30.8,18400.0,24.2962,24.2962,24.2647,24.2647,18400.0
2012-02-17 13:35:00,30.81,30.81,30.8,30.8,20200.0,24.2726,24.2726,24.2647,24.2647,20200.0
2012-02-17 13:40:00,30.8,30.81,30.8,30.8,2000.0,24.2647,24.2726,24.2647,24.2647,2000.0
2012-02-17 13:45:00,30.81,30.81,30.8,30.81,2700.0,24.2726,24.2726,24.2647,24.2726,2700.0
2012-02-17 13:50:00,30.8,30.81,30.8,30.8,2600.0,24.2647,24.2726,24.2647,24.2647,2600.0
2012-02-17 13:55:00,30.81,30.81,30.76,30.76,34400.0,24.2726,24.2726,24.2332,24.2332,34400.0
2012-02-17 14:00:00,30.77,30.77,30.76,30.76,4100.0,24.2411,24.2411,24.2332,24.2332,4100.0
2012-02-17 14:05:00,30.77,30.77,30.73,30.74,25000.0,24.2411,24.2411,24.2096,24.2174,25000.0
2012-02-17 14:10:00,30.74,30.74,30.7,30.7,32700.0,24.2174,24.2174,24.1859,24.1859,32700.0
2012-02-17 14:15:00,30.7,30.7,30.68,30.7,10300.0,24.1859,24.1859,24.1702,24.1859,10300.0
2012-02-17 14:20:00,30.7,30.7,30.59,30.6,93900.0,24.1859,24.1859,24.0993,24.1071,93900.0
2012-02-17 14:25:00,30.6,30.61,30.56,30.61,53900.0,24.1071,24.115,24.0756,24.115,53900.0
2012-02-17 14:30:00,30.61,30.63,30.58,30.59,57600.0,24.115,24.1308,24.0914,24.0993,57600.0
2012-02-17 14:35:00,30.59,30.59,30.58,30.59,15800.0,24.0993,24.0993,24.0914,24.0993,15800.0
2012-02-17 14:40:00,30.59,30.61,30.57,30.6,56300.0,24.0993,24.115,24.0835,24.1071,56300.0
2012-02-17 14:45:00,30.6,30.61,30.57,30.58,50200.0,24.1071,24.115,24.0835,24.0914,50200.0
2012-02-17 14:50:00,30.58,30.64,30.58,30.6,27900.0,24.0914,24.1387,24.0914,24.1071,27900.0
2012-02-17 14:55:00,30.6,30.61,30.59,30.6,34100.0,24.1071,24.115,24.0993,24.1071,34100.0
2012-02-17 15:00:00,30.61,30.72,30.5,30.71,1148300.0,24.115,24.2017,24.0284,24.1938,1148300.0
2012-02-17 15:05:00,30.72,30.75,30.69,30.71,56800.0,24.2017,24.2253,24.178,24.1938,56800.0
2012-02-17 15:10:00,30.71,30.8,30.71,30.8,17200.0,24.1938,24.2647,24.1938,24.2647,17200.0
2012-02-17 15:15:00,30.8,30.84,30.79,30.8,51000.0,24.2647,24.2962,24.2568,24.2647,51000.0
2012-02-17 15:20:00,30.81,30.81,30.71,30.73,57000.0,24.2726,24.2726,24.1938,24.2096,57000.0
2012-02-17 15:25:00,30.73,30.76,30.72,30.74,38600.0,24.2096,24.2332,24.2017,24.2174,38600.0
2012-02-17 15:30:00,30.74,30.76,30.73,30.75,33200.0,24.2174,24.2332,24.2096,24.2253,33200.0
2012-02-17 15:35:00,30.75,30.75,30.74,30.75,29200.0,24.2253,24.2253,24.2174,24.2253,29200.0
2012-02-17 15:40:00,30.75,30.75,30.72,30.73,46500.0,24.2253,24.2253,24.2017,24.2096,46500.0
2012-02-17 15:45:00,30.73,30.73,30.69,30.69,88500.0,24.2096,24.2096,24.178,24.178,88500.0
2012-02-17 15:50:00,30.7,30.7,30.66,30.69,89600.0,24.1859,24.1859,24.1544,24.178,89600.0
2012-02-17 15:55:00,30.69,30.7,30.68,30.69,128500.0,24.178,24.1859,24.1702,24.178,128500.0
2012-02-21 09:30:00,30.8,30.81,30.67,30.67,26800.0,24.2647,24.2726,24.1623,24.1623,26800.0
2012-02-21 09:35:00,30.68,30.72,30.68,30.7,27300.0,24.1702,24.2017,24.1702,24.1859,27300.0
2012-02-21 09:40:00,30.7,30.72,30.69,30.69,18500.0,24.1859,24.2017,24.178,24.178,18500.0
2012-02-21 09:45:00,30.7,30.72,30.65,30.65,38100.0,24.1859,24.2017,24.1465,24.1465,38100.0
2012-02-21 09:50:00,30.64,30.71,30.64,30.69,13200.0,24.1387,24.1938,24.1387,24.178,13200.0
2012-02-21 09:55:00,30.69,30.71,30.68,30.71,15700.0,24.178,24.1938,24.1702,24.1938,15700.0
2012-02-21 10:00:00,30.7,30.71,30.67,30.71,15200.0,24.1859,24.1938,24.1623,24.1938,15200.0
2012-02-21 10:05:00,30.71,30.73,30.68,30.73,21800.0,24.1938,24.2096,24.1702,24.2096,21800.0
2012-02-21 10:10:00,30.73,30.73,30.69,30.71,33400.0,24.2096,24.2096,24.178,24.1938,33400.0
2012-02-21 10:15:00,30.71,30.71,30.66,30.67,14600.0,24.1938,24.1938,24.1544,24.1623,14600.0
2012-02-21 10:20:00,30.68,30.7,30.66,30.67,28000.0,24.1702,24.1859,24.1544,24.1623,28000.0
2012-02-21 10:25:00,30.66,30.66,30.6,30.61,35100.0,24.1544,24.1544,24.1071,24.115,35100.0
2012-02-21 10:30:00,30.61,30.65,30.57,30.65,71900.0,24.115,24.1465,24.0835,24.1465,71900.0
2012-02-21 10:35:00,30.66,30.76,30.66,30.76,15400.0,24.1544,24.2332,24.1544,24.2332,15400.0
2012-02-21 10:40:00,30.76,30.76,30.71,30.71,12000.0,24.2332,24.2332,24.1938,24.1938,12000.0
2012-02-21 10:45:00,30.71,30.75,30.71,30.73,10500.0,24.1938,24.2253,24.1938,24.2096,10500.0
2012-02-21 10:50:00,30.74,30.78,30.74,30.75,19300.0,24.2174,24.2489,24.2174,24.2253,19300.0
2012-02-21 10:55:00,30.75,30.77,30.74,30.75,26700.0,24.2253,24.2411,24.2174,24.2253,26700.0
2012-02-21 11:00:00,30.75,30.77,30.74,30.75,12900.0,24.2253,24.2411,24.2174,24.2253,12900.0
2012-02-21 11:05:00,30.75,30.8,30.75,30.8,11300.0,24.2253,24.2647,24.2253,24.2647,11300.0
2012-02-21 11:10:00,30.8,30.8,30.78,30.8,7700.0,24.2647,24.2647,24.2489,24.2647,7700.0
2012-02-21 11:15:00,30.79,30.83,30.78,30.8,18600.0,24.2568,24.2883,24.2489,24.2647,18600.0
2012-02-21 11:20:00,30.79,30.89,30.79,30.89,16700.0,24.2568,24.3356,24.2568,24.3356,16700.0
2012-02-21 11:25:00,30.89,30.89,30.87,30.89,8000.0,24.3356,24.3356,24.3199,24.3356,8000.0
2012-02-21 11:30:00,30.88,30.89,30.87,30.88,7100.0,24.3277,24.3356,24.3199,24.3277,7100.0
2012-02-21 11:35:00,30.87,30.88,30.86,30.87,7500.0,24.3199,24.3277,24.312,24.3199,7500.0
2012-02-21 11:40:00,30.87,30.87,30.83,30.83,14100.0,24.3199,24.3199,24.2883,24.2883,14100.0
2012-02-21 11:45:00,30.83,30.84,30.82,30.84,12800.0,24.2883,24.2962,24.2805,24.2962,12800.0
2012-02-21 11:50:00,30.84,30.84,30.82,30.84,7800.0,24.2962,24.2962,24.2805,24.2962,7800.0
2012-02-21 11:55:00,30.84,30.84,30.82,30.82,4900.0,24.2962,24.2962,24.2805,24.2805,4900.0
2012-02-21 12:00:00,30.82,30.85,30.82,30.82,25400.0,24.2805,24.3041,24.2805,24.2805,25400.0
2012-02-21 12:05:00,30.83,30.83,30.78,30.8,21100.0,24.2883,24.2883,24.2489,24.2647,21100.0
2012-02-21 12:10:00,30.8,30.81,30.79,30.79,26800.0,24.2647,24.2726,24.2568,24.2568,26800.0
2012-02-21 12:15:00,30.8,30.8,30.77,30.77,14700.0,24.2647,24.2647,24.2411,24.2411,14700.0
2012-02-21 12:20:00,30.78,30.79,30.73,30.75,23000.0,24.2489,24.2568,24.2096,24.2253,23000.0
2012-02-21 12:25:00,30.75,30.77,30.74,30.75,39800.0,24.2253,24.2411,24.2174,24.2253,39800.0
2012-02-21 12:30:00,30.75,30.76,30.74,30.75,16000.0,24.2253,24.2332,24.2174,24.2253,16000.0
2012-02-21 12:35:00,30.74,30.76,30.73,30.74,6900.0,24.2174,24.2332,24.2096,24.2174,6900.0
2012-02-21 12:40:00,30.74,30.81,30.74,30.79,42800.0,24.2174,24.2726,24.2174,24.2568,42800.0
2012-02-21 12:45:00,30.79,30.8,30.77,30.77,14300.0,24.2568,24.2647,24.2411,24.2411,14300.0
2012-02-21 12:50:00,30.78,30.78,30.75,30.75,9200.0,24.2489,24.2489,24.2253,24.2253,9200.0
2012-02-21 12:55:00,30.75,30.77,30.75,30.75,11400.0,24.2253,24.2411,24.2253,24.2253,11400.0
2012-02-21 13:00:00,30.76,30.79,30.75,30.79,11000.0,24.2332,24.2568,24.2253,24.2568,11000.0
2012-02-21 13:05:00,30.79,30.81,30.79,30.81,5400.0,24.2568,24.2726,24.2568,24.2726,5400.0
2012-02-21 13:10:00,30.81,30.83,30.8,30.83,8200.0,24.2726,24.2883,24.2647,24.2883,8200.0
2012-02-21 13:15:00,30.82,30.83,30.8,30.81,20300.0,24.2805,24.2883,24.2647,24.2726,20300.0
2012-02-21 13:20:00,30.81,30.83,30.8,30.83,11400.0,24.2726,24.2883,24.2647,24.2883,11400.0
2012-02-21 13:25:00,30.82,30.84,30.82,30.84,14700.0,24.2805,24.2962,24.2805,24.2962,14700.0
2012-02-21 13:30:00,30.84,30.84,30.82,30.83,7800.0,24.2962,24.2962,24.2805,24.2883,7800.0
2012-02-21 13:35:00,30.83,30.83,30.82,30.82,4300.0,24.2883,24.2883,24.2805,24.2805,4300.0
2012-02-21 13:40:00,30.82,30.83,30.78,30.79,45800.0,24.2805,24.2883,24.2489,24.2568,45800.0
2012-02-21 13:45:00,30.79,30.82,30.79,30.8,23400.0,24.2568,24.2805,24.2568,24.2647,23400.0
2012-02-21 13:50:00,30.8,30.83,30.79,30.81,28900.0,24.2647,24.2883,24.2568,24.2726,28900.0
2012-02-21 13:55:00,30.81,30.82,30.75,30.78,24000.0,24.2726,24.2805,24.2253,24.2489,24000.0
2012-02-21 14:00:00,30.78,30.82,30.78,30.81,19600.0,24.2489,24.2805,24.2489,24.2726,19600.0
2012-02-21 14:05:00,30.82,30.82,30.79,30.8,12100.0,24.2805,24.2805,24.2568,24.2647,12100.0
2012-02-21 14:10:00,30.8,30.8,30.75,30.8,18600.0,24.2647,24.2647,24.2253,24.2647,18600.0
2012-02-21 14:15:00,30.8,30.82,30.79,30.82,5500.0,24.2647,24.2805,24.2568,24.2805,5500.0
2012-02-21 14:20:00,30.81,30.82,30.78,30.79,22700.0,24.2726,24.2805,24.2489,24.2568,22700.0
2012-02-21 14:25:00,30.78,30.79,30.77,30.78,23400.0,24.2489,24.2568,24.2411,24.2489,23400.0
2012-02-21 14:30:00,30.78,30.79,30.77,30.77,11100.0,24.2489,24.2568,24.2411,24.2411,11100.0
2012-02-21 14:35:00,30.78,30.78,30.75,30.77,18500.0,24.2489,24.2489,24.2253,24.2411,18500.0
2012-02-21 14:40:00,30.77,30.77,30.75,30.76,10300.0,24.2411,24.2411,24.2253,24.2332,10300.0
2012-02-21 14:45:00,30.76,30.76,30.75,30.75,16400.0,24.2332,24.2332,24.2253,24.2253,16400.0
2012-02-21 14:50:00,30.76,30.76,30.74,30.74,8800.0,24.2332,24.2332,24.2174,24.2174,8800.0
2012-02-21 14:55:00,30.74,30.75,30.71,30.75,21100.0,24.2174,24.2253,24.1938,24.2253,21100.0
2012-02-21 15:00:00,30.75,30.78,30.75,30.77,16500.0,24.2253,24.2489,24.2253,24.2411,16500.0
2012-02-21 15:05:00,30.78,30.81,30.77,30.78,41600.0,24.2489,24.2726,24.2411,24.2489,41600.0
2012-02-21 15:10:00,30.79,30.8,30.77,30.78,25900.0,24.2568,24.2647,24.2411,24.2489,25900.0
2012-02-21 15:15:00,30.77,30.78,30.74,30.75,21400.0,24.2411,24.2489,24.2174,24.2253,21400.0
2012-02-21 15:20:00,30.75,30.75,30.73,30.75,27000.0,24.2253,24.2253,24.2096,24.2253,27000.0
2012-02-21 15:25:00,30.75,30.76,30.71,30.75,54100.0,24.2253,24.2332,24.1938,24.2253,54100.0
2012-02-21 15:30:00,30.74,30.76,30.73,30.75,40100.0,24.2174,24.2332,24.2096,24.2253,40100.0
2012-02-21 15:35:00,30.75,30.75,30.73,30.75,48300.0,24.2253,24.2253,24.2096,24.2253,48300.0
2012-02-21 15:40:00,30.74,30.75,30.73,30.74,70900.0,24.2174,24.2253,24.2096,24.2174,70900.0
2012-02-21 15:45:00,30.74,30.75,30.72,30.75,52400.0,24.2174,24.2253,24.2017,24.2253,52400.0
2012-02-21 15:50:00,30.75,30.78,30.73,30.77,136600.0,24.2253,24.2489,24.2096,24.2411,136600.0
2012-02-21 15:55:00,30.77,30.79,30.74,30.78,157400.0,24.2411,24.2568,24.2174,24.2489,157400.0
2012-02-22 09:30:00,30.59,30.8,30.59,30.76,11000.0,24.0993,24.2647,24.0993,24.2332,11000.0
2012-02-22 09:35:00,30.77,30.86,30.76,30.83,11600.0,24.2411,24.312,24.2332,24.2883,11600.0
2012-02-22 09:40:00,30.81,30.82,30.73,30.75,47600.0,24.2726,24.2805,24.2096,24.2253,47600.0
2012-02-22 09:45:00,30.74,30.75,30.71,30.73,11400.0,24.2174,24.2253,24.1938,24.2096,11400.0
2012-02-22 09:50:00,30.73,30.8,30.72,30.8,12200.0,24.2096,24.2647,24.2017,24.2647,12200.0
2012-02-22 09:55:00,30.8,30.8,30.76,30.78,18900.0,24.2647,24.2647,24.2332,24.2489,18900.0
2012-02-22 10:00:00,30.77,30.81,30.72,30.8,42800.0,24.2411,24.2726,24.2017,24.2647,42800.0
2012-02-22 10:05:00,30.79,30.86,30.79,30.84,38300.0,24.2568,24.312,24.2568,24.2962,38300.0
2012-02-22 10:10:00,30.84,30.9,30.83,30.9,16000.0,24.2962,24.3435,24.2883,24.3435,16000.0
2012-02-22 10:15:00,30.89,30.91,30.86,30.88,16100.0,24.3356,24.3514,24.312,24.3277,16100.0
2012-02-22 10:20:00,30.87,30.9,30.86,30.87,30400.0,24.3199,24.3435,24.312,24.3199,30400.0
2012-02-22 10:25:00,30.88,30.91,30.87,30.88,19700.0,24.3277,24.3514,24.3199,24.3277,19700.0
2012-02-22 10:30:00,30.87,30.88,30.86,30.87,8000.0,24.3199,24.3277,24.312,24.3199,8000.0
2012-02-22 10:35:00,30.87,30.9,30.86,30.87,13100.0,24.3199,24.3435,24.312,24.3199,13100.0
2012-02-22 10:40:00,30.87,30.9,30.87,30.88,19000.0,24.3199,24.3435,24.3199,24.3277,19000.0
2012-02-22 10:45:00,30.87,30.92,30.87,30.92,31600.0,24.3199,24.3592,24.3199,24.3592,31600.0
2012-02-22 10:50:00,30.92,30.96,30.92,30.95,18500.0,24.3592,24.3908,24.3592,24.3829,18500.0
2012-02-22 10:55:00,30.95,30.95,30.88,30.89,26500.0,24.3829,24.3829,24.3277,24.3356,26500.0
2012-02-22 11:00:00,30.89,30.92,30.88,30.91,14100.0,24.3356,24.3592,24.3277,24.3514,14100.0
2012-02-22 11:05:00,30.91,30.93,30.91,30.93,20300.0,24.3514,24.3671,24.3514,24.3671,20300.0
2012-02-22 11:10:00,30.93,30.93,30.86,30.86,16400.0,24.3671,24.3671,24.312,24.312,16400.0
2012-02-22 11:15:00,30.86,30.9,30.86,30.88,22000.0,24.312,24.3435,24.312,24.3277,22000.0
2012-02-22 11:20:00,30.88,30.88,30.86,30.87,23000.0,24.3277,24.3277,24.312,24.3199,23000.0
2012-02-22 11:25:00,30.87,30.87,30.86,30.86,10500.0,24.3199,24.3199,24.312,24.312,10500.0
2012-02-22 11:30:00,30.87,30.87,30.83,30.85,42100.0,24.3199,24.3199,24.2883,24.3041,42100.0
2012-02-22 11:35:00,30.84,30.86,30.84,30.85,10700.0,24.2962,24.312,24.2962,24.3041,10700.0
2012-02-22 11:40:00,30.86,30.86,30.8,30.81,15400.0,24.312,24.312,24.2647,24.2726,15400.0
2012-02-22 11:45:00,30.81,30.84,30.79,30.82,12700.0,24.2726,24.2962,24.2568,24.2805,12700.0
2012-02-22 11:50:00,30.83,30.86,30.83,30.85,16500.0,24.2883,24.312,24.2883,24.3041,16500.0
2012-02-22 11:55:00,30.85,30.86,30.84,30.84,14000.0,24.3041,24.312,24.2962,24.2962,14000.0
2012-02-22 12:00:00,30.84,30.86,30.84,30.85,6200.0,24.2962,24.312,24.2962,24.3041,6200.0
2012-02-22 12:05:00,30.85,30.85,30.79,30.81,12300.0,24.3041,24.3041,24.2568,24.2726,12300.0
2012-02-22 12:10:00,30.8,30.81,30.78,30.79,11400.0,24.2647,24.2726,24.2489,24.2568,11400.0
2012-02-22 12:15:00,30.79,30.8,30.79,30.8,5200.0,24.2568,24.2647,24.2568,24.2647,5200.0
2012-02-22 12:20:00,30.79,30.8,30.75,30.75,14300.0,24.2568,24.2647,24.2253,24.2253,14300.0
2012-02-22 12:25:00,30.76,30.76,30.75,30.76,2200.0,24.2332,24.2332,24.2253,24.2332,2200.0
2012-02-22 12:30:00,30.76,30.76,30.72,30.73,9500.0,24.2332,24.2332,24.2017,24.2096,9500.0
2012-02-22 12:35:00,30.72,30.72,30.7,30.71,4500.0,24.2017,24.2017,24.1859,24.1938,4500.0
2012-02-22 12:40:00,30.71,30.72,30.7,30.71,10300.0,24.1938,24.2017,24.1859,24.1938,10300.0
2012-02-22 12:45:00,30.71,30.72,30.71,30.71,8100.0,24.1938,24.2017,24.1938,24.1938,8100.0
2012-02-22 12:50:00,30.7,30.7,30.69,30.7,4600.0,24.1859,24.1859,24.178,24.1859,4600.0
2012-02-22 12:55:00,30.7,30.7,30.69,30.7,3900.0,24.1859,24.1859,24.178,24.1859,3900.0
2012-02-22 13:00:00,30.7,30.72,30.69,30.72,12900.0,24.1859,24.2017,24.178,24.2017,12900.0
2012-02-22 13:05:00,30.72,30.76,30.72,30.76,19900.0,24.2017,24.2332,24.2017,24.2332,19900.0
2012-02-22 13:10:00,30.75,30.77,30.75,30.77,6900.0,24.2253,24.2411,24.2253,24.2411,6900.0
2012-02-22 13:15:00,30.77,30.82,30.77,30.81,30100.0,24.2411,24.2805,24.2411,24.2726,30100.0
2012-02-22 13:20:00,30.82,30.82,30.77,30.78,43500.0,24.2805,24.2805,24.2411,24.2489,43500.0
2012-02-22 13:25:00,30.79,30.8,30.79,30.8,3700.0,24.2568,24.2647,24.2568,24.2647,3700.0
2012-02-22 13:30:00,30.8,30.82,30.8,30.8,22300.0,24.2647,24.2805,24.2647,24.2647,22300.0
2012-02-22 13:35:00,30.8,30.8,30.79,30.8,69600.0,24.2647,24.2647,24.2568,24.2647,69600.0
2012-02-22 13:40:00,30.8,30.8,30.78,30.78,4300.0,24.2647,24.2647,24.2489,24.2489,4300.0
2012-02-22 13:45:00,30.79,30.8,30.79,30.8,25600.0,24.2568,24.2647,24.2568,24.2647,25600.0
2012-02-22 13:50:00,30.8,30.81,30.79,30.8,17800.0,24.2647,24.2726,24.2568,24.2647,17800.0
2012-02-22 13:55:00,30.79,30.8,30.78,30.8,7500.0,24.2568,24.2647,24.2489,24.2647,7500.0
2012-02-22 14:00:00,30.8,30.8,30.78,30.79,37400.0,24.2647,24.2647,24.2489,24.2568,37400.0
2012-02-22 14:05:00,30.79,30.8,30.79,30.79,8200.0,24.2568,24.2647,24.2568,24.2568,8200.0
2012-02-22 14:10:00,30.8,30.8,30.79,30.8,3000.0,24.2647,24.2647,24.2568,24.2647,3000.0
2012-02-22 14:15:00,30.8,30.81,30.79,30.8,45500.0,24.2647,24.2726,24.2568,24.2647,45500.0
2012-02-22 14:20:00,30.8,30.8,30.79,30.8,26700.0,24.2647,24.2647,24.2568,24.2647,26700.0
2012-02-22 14:25:00,30.8,30.8,30.79,30.8,4800.0,24.2647,24.2647,24.2568,24.2647,4800.0
2012-02-22 14:30:00,30.8,30.8,30.79,30.8,6800.0,24.2647,24.2647,24.2568,24.2647,6800.0
2012-02-22 14:35:00,30.8,30.8,30.79,30.8,3500.0,24.2647,24.2647,24.2568,24.2647,3500.0
2012-02-22 14:40:00,30.79,30.8,30.79,30.8,25900.0,24.2568,24.2647,24.2568,24.2647,25900.0
2012-02-22 14:45:00,30.8,30.8,30.79,30.8,51900.0,24.2647,24.2647,24.2568,24.2647,51900.0
2012-02-22 14:50:00,30.79,30.8,30.79,30.8,3000.0,24.2568,24.2647,24.2568,24.2647,3000.0
2012-02-22 14:55:00,30.8,30.8,30.79,30.79,7100.0,24.2647,24.2647,24.2568,24.2568,7100.0
2012-02-22 15:00:00,30.79,30.81,30.78,30.8,70200.0,24.2568,24.2726,24.2489,24.2647,70200.0
2012-02-22 15:05:00,30.79,30.8,30.79,30.79,6200.0,24.2568,24.2647,24.2568,24.2568,6200.0
2012-02-22 15:10:00,30.79,30.8,30.78,30.79,29000.0,24.2568,24.2647,24.2489,24.2568,29000.0
2012-02-22 15:15:00,30.8,30.8,30.79,30.79,4400.0,24.2647,24.2647,24.2568,24.2568,4400.0
2012-02-22 15:20:00,30.79,30.8,30.79,30.79,12200.0,24.2568,24.2647,24.2568,24.2568,12200.0
2012-02-22 15:25:00,30.8,30.8,30.76,30.79,40500.0,24.2647,24.2647,24.2332,24.2568,40500.0
2012-02-22 15:30:00,30.8,30.81,30.79,30.8,150600.0,24.2647,24.2726,24.2568,24.2647,150600.0
2012-02-22 15:35:00,30.8,30.83,30.79,30.82,123000.0,24.2647,24.2883,24.2568,24.2805,123000.0
2012-02-22 15:40:00,30.82,30.83,30.76,30.76,111600.0,24.2805,24.2883,24.2332,24.2332,111600.0
2012-02-22 15:45:00,30.77,30.79,30.74,30.78,58900.0,24.2411,24.2568,24.2174,24.2489,58900.0
2012-02-22 15:50:00,30.77,30.8,30.75,30.75,33400.0,24.2411,24.2647,24.2253,24.2253,33400.0
2012-02-22 15:55:00,30.76,30.76,30.74,30.74,359400.0,24.2332,24.2332,24.2174,24.2174,359400.0
2012-02-23 09:30:00,30.72,30.76,30.69,30.71,15800.0,24.2017,24.2332,24.178,24.1938,15800.0
2012-02-23 09:35:00,30.7,30.7,30.65,30.66,17500.0,24.1859,24.1859,24.1465,24.1544,17500.0
2012-02-23 09:40:00,30.67,30.76,30.66,30.72,29700.0,24.1623,24.2332,24.1544,24.2017,29700.0
2012-02-23 09:45:00,30.72,30.76,30.7,30.75,26300.0,24.2017,24.2332,24.1859,24.2253,26300.0
2012-02-23 09:50:00,30.75,30.75,30.74,30.74,12400.0,24.2253,24.2253,24.2174,24.2174,12400.0
2012-02-23 09:55:00,30.75,30.77,30.74,30.74,22400.0,24.2253,24.2411,24.2174,24.2174,22400.0
2012-02-23 10:00:00,30.74,30.8,30.74,30.8,14300.0,24.2174,24.2647,24.2174,24.2647,14300.0
2012-02-23 10:05:00,30.79,30.81,30.79,30.8,30800.0,24.2568,24.2726,24.2568,24.2647,30800.0
2012-02-23 10:10:00,30.8,30.8,30.79,30.8,3800.0,24.2647,24.2647,24.2568,24.2647,3800.0
2012-02-23 10:15:00,30.8,30.81,30.78,30.8,37900.0,24.2647,24.2726,24.2489,24.2647,37900.0
2012-02-23 10:20:00,30.8,30.81,30.79,30.8,13800.0,24.2647,24.2726,24.2568,24.2647,13800.0
2012-02-23 10:25:00,30.79,30.82,30.79,30.81,25000.0,24.2568,24.2805,24.2568,24.2726,25000.0
2012-02-23 10:30:00,30.82,30.85,30.81,30.85,12800.0,24.2805,24.3041,24.2726,24.3041,12800.0
2012-02-23 10:35:00,30.85,30.89,30.85,30.88,19200.0,24.3041,24.3356,24.3041,24.3277,19200.0
2012-02-23 10:40:00,30.88,30.88,30.87,30.87,14900.0,24.3277,24.3277,24.3199,24.3199,14900.0
2012-02-23 10:45:00,30.88,30.88,30.84,30.85,33600.0,24.3277,24.3277,24.2962,24.3041,33600.0
2012-02-23 10:50:00,30.85,30.87,30.84,30.87,29700.0,24.3041,24.3199,24.2962,24.3199,29700.0
2012-02-23 10:55:00,30.86,30.87,30.85,30.85,31600.0,24.312,24.3199,24.3041,24.3041,31600.0
2012-02-23 11:00:00,30.86,30.87,30.85,30.87,170300.0,24.312,24.3199,24.3041,24.3199,170300.0
2012-02-23 11:05:00,30.87,30.88,30.85,30.88,53900.0,24.3199,24.3277,24.3041,24.3277,53900.0
2012-02-23 11:10:00,30.88,30.9,30.85,30.86,66300.0,24.3277,24.3435,24.3041,24.312,66300.0
2012-02-23 11:15:00,30.86,30.88,30.85,30.87,34500.0,24.312,24.3277,24.3041,24.3199,34500.0
2012-02-23 11:20:00,30.88,30.9,30.86,30.86,56100.0,24.3277,24.3435,24.312,24.312,56100.0
2012-02-23 11:25:00,30.86,30.86,30.85,30.85,25700.0,24.312,24.312,24.3041,24.3041,25700.0
2012-02-23 11:30:00,30.86,30.87,30.85,30.86,19600.0,24.312,24.3199,24.3041,24.312,19600.0
2012-02-23 11:35:00,30.86,30.87,30.86,30.87,84000.0,24.312,24.3199,24.312,24.3199,84000.0
2012-02-23 11:40:00,30.86,30.91,30.86,30.91,40400.0,24.312,24.3514,24.312,24.3514,40400.0
2012-02-23 11:45:00,30.91,30.95,30.91,30.93,11600.0,24.3514,24.3829,24.3514,24.3671,11600.0
2012-02-23 11:50:00,30.93,30.94,30.92,30.92,34400.0,24.3671,24.375,24.3592,24.3592,34400.0
2012-02-23 11:55:00,30.93,30.96,30.92,30.94,172800.0,24.3671,24.3908,24.3592,24.375,172800.0
2012-02-23 12:00:00,30.95,30.96,30.94,30.96,42000.0,24.3829,24.3908,24.375,24.3908,42000.0
2012-02-23 12:05:00,30.96,30.97,30.94,30.95,24300.0,24.3908,24.3986,24.375,24.3829,24300.0
2012-02-23 12:10:00,30.95,30.95,30.93,30.94,6900.0,24.3829,24.3829,24.3671,24.375,6900.0
2012-02-23 12:15:00,30.94,30.94,30.93,30.94,5700.0,24.375,24.375,24.3671,24.375,5700.0
2012-02-23 12:20:00,30.94,30.94,30.92,30.93,8100.0,24.375,24.375,24.3592,24.3671,8100.0
2012-02-23 12:25:00,30.93,30.94,30.93,30.93,13800.0,24.3671,24.375,24.3671,24.3671,13800.0
2012-02-23 12:30:00,30.93,30.94,30.92,30.93,13100.0,24.3671,24.375,24.3592,24.3671,13100.0
2012-02-23 12:35:00,30.94,30.94,30.85,30.9,66600.0,24.375,24.375,24.3041,24.3435,66600.0
2012-02-23 12:40:00,30.89,30.9,30.87,30.9,22800.0,24.3356,24.3435,24.3199,24.3435,22800.0
2012-02-23 12:45:00,30.9,30.9,30.9,30.9,26700.0,24.3435,24.3435,24.3435,24.3435,26700.0
2012-02-23 12:50:00,30.9,30.9,30.89,30.9,11700.0,24.3435,24.3435,24.3356,24.3435,11700.0
2012-02-23 12:55:00,30.9,30.9,30.89,30.9,22700.0,24.3435,24.3435,24.3356,24.3435,22700.0
2012-02-23 13:00:00,30.9,30.91,30.89,30.91,125000.0,24.3435,24.3514,24.3356,24.3514,125000.0
2012-02-23 13:05:00,30.91,30.97,30.91,30.97,14900.0,24.3514,24.3986,24.3514,24.3986,14900.0
2012-02-23 13:10:00,30.97,31.03,30.97,31.02,17800.0,24.3986,24.4459,24.3986,24.438,17800.0
2012-02-23 13:15:00,31.03,31.06,31.03,31.04,9800.0,24.4459,24.4695,24.4459,24.4538,9800.0
2012-02-23 13:20:00,31.05,31.05,30.98,30.98,20200.0,24.4617,24.4617,24.4065,24.4065,20200.0
2012-02-23 13:25:00,30.98,30.98,30.94,30.94,22200.0,24.4065,24.4065,24.375,24.375,22200.0
2012-02-23 13:30:00,30.94,30.96,30.92,30.93,15600.0,24.375,24.3908,24.3592,24.3671,15600.0
2012-02-23 13:35:00,30.94,30.95,30.94,30.95,9500.0,24.375,24.3829,24.375,24.3829,9500.0
2012-02-23 13:40:00,30.95,30.96,30.91,30.92,37000.0,24.3829,24.3908,24.3514,24.3592,37000.0
2012-02-23 13:45:00,30.92,30.93,30.91,30.92,12600.0,24.3592,24.3671,24.3514,24.3592,12600.0
2012-02-23 13:50:00,30.92,30.92,30.9,30.91,57900.0,24.3592,24.3592,24.3435,24.3514,57900.0
2012-02-23 13:55:00,30.91,30.96,30.9,30.95,116700.0,24.3514,24.3908,24.3435,24.3829,116700.0
2012-02-23 14:00:00,30.95,30.97,30.94,30.97,25300.0,24.3829,24.3986,24.375,24.3986,25300.0
2012-02-23 14:05:00,30.96,31.0,30.96,31.0,42900.0,24.3908,24.4223,24.3908,24.4223,42900.0
2012-02-23 14:10:00,31.0,31.0,30.99,31.0,36700.0,24.4223,24.4223,24.4144,24.4223,36700.0
2012-02-23 14:15:00,31.0,31.0,30.97,31.0,26200.0,24.4223,24.4223,24.3986,24.4223,26200.0
2012-02-23 14:20:00,31.0,31.0,30.99,30.99,51000.0,24.4223,24.4223,24.4144,24.4144,51000.0
2012-02-23 14:25:00,30.99,31.0,30.99,30.99,16600.0,24.4144,24.4223,24.4144,24.4144,16600.0
2012-02-23 14:30:00,31.0,31.0,30.98,30.99,33000.0,24.4223,24.4223,24.4065,24.4144,33000.0
2012-02-23 14:35:00,30.99,31.0,30.99,31.0,68100.0,24.4144,24.4223,24.4144,24.4223,68100.0
2012-02-23 14:40:00,31.0,31.0,30.97,31.0,60100.0,24.4223,24.4223,24.3986,24.4223,60100.0
2012-02-23 14:45:00,31.0,31.0,30.99,30.99,33300.0,24.4223,24.4223,24.4144,24.4144,33300.0
2012-02-23 14:50:00,31.0,31.0,30.99,31.0,33300.0,24.4223,24.4223,24.4144,24.4223,33300.0
2012-02-23 14:55:00,31.0,31.01,30.99,30.99,70400.0,24.4223,24.4301,24.4144,24.4144,70400.0
2012-02-23 15:00:00,31.0,31.04,31.0,31.04,24300.0,24.4223,24.4538,24.4223,24.4538,24300.0
2012-02-23 15:05:00,31.04,31.05,31.03,31.05,14100.0,24.4538,24.4617,24.4459,24.4617,14100.0
2012-02-23 15:10:00,31.04,31.08,31.04,31.07,31700.0,24.4538,24.4853,24.4538,24.4774,31700.0
2012-02-23 15:15:00,31.06,31.1,31.06,31.1,16200.0,24.4695,24.5011,24.4695,24.5011,16200.0
2012-02-23 15:20:00,31.1,31.1,31.07,31.08,18400.0,24.5011,24.5011,24.4774,24.4853,18400.0
2012-02-23 15:25:00,31.08,31.08,31.07,31.08,25700.0,24.4853,24.4853,24.4774,24.4853,25700.0
2012-02-23 15:30:00,31.08,31.1,31.04,31.05,41300.0,24.4853,24.5011,24.4538,24.4617,41300.0
2012-02-23 15:35:00,31.05,31.07,31.05,31.07,41800.0,24.4617,24.4774,24.4617,24.4774,41800.0
2012-02-23 15:40:00,31.07,31.14,31.07,31.11,48200.0,24.4774,24.5326,24.4774,24.5089,48200.0
2012-02-23 15:45:00,31.11,31.16,31.11,31.14,60800.0,24.5089,24.5483,24.5089,24.5326,60800.0
2012-02-23 15:50:00,31.14,31.16,31.13,31.16,71000.0,24.5326,24.5483,24.5247,24.5483,71000.0
2012-02-23 15:55:00,31.16,31.18,31.08,31.1,170300.0,24.5483,24.5641,24.4853,24.5011,170300.0
2012-02-24 09:30:00,31.08,31.22,31.08,31.2,29300.0,24.4853,24.5956,24.4853,24.5798,29300.0
2012-02-24 09:35:00,31.1,31.17,31.1,31.15,17500.0,24.5011,24.5562,24.5011,24.5404,17500.0
2012-02-24 09:40:00,31.14,31.15,31.03,31.06,24100.0,24.5326,24.5404,24.4459,24.4695,24100.0
2012-02-24 09:45:00,31.05,31.15,31.05,31.13,41000.0,24.4617,24.5404,24.4617,24.5247,41000.0
2012-02-24 09:50:00,31.13,31.15,31.11,31.13,33300.0,24.5247,24.5404,24.5089,24.5247,33300.0
2012-02-24 09:55:00,31.14,31.15,31.11,31.13,7600.0,24.5326,24.5404,24.5089,24.5247,7600.0
2012-02-24 10:00:00,31.12,31.13,31.11,31.12,5800.0,24.5168,24.5247,24.5089,24.5168,5800.0
2012-02-24 10:05:00,31.12,31.13,31.11,31.13,24900.0,24.5168,24.5247,24.5089,24.5247,24900.0
2012-02-24 10:10:00,31.12,31.13,31.11,31.11,19100.0,24.5168,24.5247,24.5089,24.5089,19100.0
2012-02-24 10:15:00,31.12,31.12,31.1,31.11,25100.0,24.5168,24.5168,24.5011,24.5089,25100.0
2012-02-24 10:20:00,31.1,31.11,31.08,31.1,37200.0,24.5011,24.5089,24.4853,24.5011,37200.0
2012-02-24 10:25:00,31.1,31.1,31.09,31.1,2000.0,24.5011,24.5011,24.4932,24.5011,2000.0
2012-02-24 10:30:00,31.1,31.1,31.08,31.09,6900.0,24.5011,24.5011,24.4853,24.4932,6900.0
2012-02-24 10:35:00,31.08,31.09,31.04,31.04,14100.0,24.4853,24.4932,24.4538,24.4538,14100.0
2012-02-24 10:40:00,31.04,31.05,31.04,31.04,7700.0,24.4538,24.4617,24.4538,24.4538,7700.0
2012-02-24 10:45:00,31.04,31.05,31.02,31.02,10300.0,24.4538,24.4617,24.438,24.438,10300.0
2012-02-24 10:50:00,31.02,31.03,31.0,31.0,9000.0,24.438,24.4459,24.4223,24.4223,9000.0
2012-02-24 10:55:00,31.0,31.01,30.98,30.98,17700.0,24.4223,24.4301,24.4065,24.4065,17700.0
2012-02-24 11:00:00,30.99,31.08,30.99,31.07,17300.0,24.4144,24.4853,24.4144,24.4774,17300.0
2012-02-24 11:05:00,31.07,31.11,31.07,31.1,11500.0,24.4774,24.5089,24.4774,24.5011,11500.0
2012-02-24 11:10:00,31.1,31.1,31.09,31.1,1300.0,24.5011,24.5011,24.4932,24.5011,1300.0
2012-02-24 11:15:00,31.09,31.12,31.09,31.11,11300.0,24.4932,24.5168,24.4932,24.5089,11300.0
2012-02-24 11:20:00,31.11,31.12,31.1,31.12,20000.0,24.5089,24.5168,24.5011,24.5168,20000.0
2012-02-24 11:25:00,31.11,31.13,31.1,31.13,22000.0,24.5089,24.5247,24.5011,24.5247,22000.0
2012-02-24 11:30:00,31.13,31.13,31.12,31.13,15800.0,24.5247,24.5247,24.5168,24.5247,15800.0
2012-02-24 11:35:00,31.13,31.15,31.13,31.13,24700.0,24.5247,24.5404,24.5247,24.5247,24700.0
2012-02-24 11:40:00,31.13,31.13,31.11,31.11,5800.0,24.5247,24.5247,24.5089,24.5089,5800.0
2012-02-24 11:45:00,31.11,31.12,31.1,31.11,6100.0,24.5089,24.5168,24.5011,24.5089,6100.0
2012-02-24 11:50:00,31.11,31.11,31.1,31.11,48200.0,24.5089,24.5089,24.5011,24.5089,48200.0
2012-02-24 11:55:00,31.11,31.11,31.1,31.11,14600.0,24.5089,24.5089,24.5011,24.5089,14600.0
2012-02-24 12:00:00,31.11,31.11,31.1,31.11,2700.0,24.5089,24.5089,24.5011,24.5089,2700.0
2012-02-24 12:05:00,31.11,31.15,31.11,31.15,7000.0,24.5089,24.5404,24.5089,24.5404,7000.0
2012-02-24 12:10:00,31.15,31.15,31.13,31.14,10500.0,24.5404,24.5404,24.5247,24.5326,10500.0
2012-02-24 12:15:00,31.14,31.14,31.12,31.13,7600.0,24.5326,24.5326,24.5168,24.5247,7600.0
2012-02-24 12:20:00,31.12,31.13,31.1,31.1,21900.0,24.5168,24.5247,24.5011,24.5011,21900.0
2012-02-24 12:25:00,31.09,31.1,31.08,31.09,3200.0,24.4932,24.5011,24.4853,24.4932,3200.0
2012-02-24 12:30:00,31.09,31.09,31.08,31.09,2700.0,24.4932,24.4932,24.4853,24.4932,2700.0
2012-02-24 12:35:00,31.09,31.09,31.09,31.09,400.0,24.4932,24.4932,24.4932,24.4932,400.0
2012-02-24 12:40:00,31.08,31.13,31.08,31.09,40000.0,24.4853,24.5247,24.4853,24.4932,40000.0
2012-02-24 12:45:00,31.1,31.1,31.08,31.09,4300.0,24.5011,24.5011,24.4853,24.4932,4300.0
2012-02-24 12:50:00,31.09,31.1,31.09,31.1,7900.0,24.4932,24.5011,24.4932,24.5011,7900.0
2012-02-24 12:55:00,31.1,31.1,31.09,31.1,1200.0,24.5011,24.5011,24.4932,24.5011,1200.0
2012-02-24 13:00:00,31.09,31.11,31.09,31.1,16900.0,24.4932,24.5089,24.4932,24.5011,16900.0
2012-02-24 13:05:00,31.09,31.1,31.09,31.09,4100.0,24.4932,24.5011,24.4932,24.4932,4100.0
2012-02-24 13:10:00,31.09,31.1,31.08,31.09,6500.0,24.4932,24.5011,24.4853,24.4932,6500.0
2012-02-24 13:15:00,31.09,31.11,31.08,31.11,10900.0,24.4932,24.5089,24.4853,24.5089,10900.0
2012-02-24 13:20:00,31.11,31.11,31.09,31.1,8000.0,24.5089,24.5089,24.4932,24.5011,8000.0
2012-02-24 13:25:00,31.1,31.1,31.08,31.09,10100.0,24.5011,24.5011,24.4853,24.4932,10100.0
2012-02-24 13:30:00,31.09,31.11,31.09,31.1,104000.0,24.4932,24.5089,24.4932,24.5011,104000.0
2012-02-24 13:35:00,31.1,31.11,31.1,31.1,11900.0,24.5011,24.5089,24.5011,24.5011,11900.0
2012-02-24 13:40:00,31.1,31.11,31.09,31.1,5800.0,24.5011,24.5089,24.4932,24.5011,5800.0
2012-02-24 13:45:00,31.09,31.1,31.08,31.08,9500.0,24.4932,24.5011,24.4853,24.4853,9500.0
2012-02-24 13:50:00,31.08,31.09,31.06,31.07,6500.0,24.4853,24.4932,24.4695,24.4774,6500.0
2012-02-24 13:55:00,31.07,31.09,31.07,31.09,6700.0,24.4774,24.4932,24.4774,24.4932,6700.0
2012-02-24 14:00:00,31.1,31.16,31.1,31.16,17700.0,24.5011,24.5483,24.5011,24.5483,17700.0
2012-02-24 14:05:00,31.15,31.16,31.12,31.12,15000.0,24.5404,24.5483,24.5168,24.5168,15000.0
2012-02-24 14:10:00,31.12,31.13,31.1,31.11,43500.0,24.5168,24.5247,24.5011,24.5089,43500.0
2012-02-24 14:15:00,31.1,31.11,31.1,31.11,3900.0,24.5011,24.5089,24.5011,24.5089,3900.0
2012-02-24 14:20:00,31.1,31.11,31.1,31.1,4300.0,24.5011,24.5089,24.5011,24.5011,4300.0
2012-02-24 14:25:00,31.09,31.09,31.08,31.08,6200.0,24.4932,24.4932,24.4853,24.4853,6200.0
2012-02-24 14:30:00,31.08,31.08,31.05,31.07,9200.0,24.4853,24.4853,24.4617,24.4774,9200.0
2012-02-24 14:35:00,31.07,31.11,31.07,31.11,12300.0,24.4774,24.5089,24.4774,24.5089,12300.0
2012-02-24 14:40:00,31.11,31.11,31.08,31.09,7000.0,24.5089,24.5089,24.4853,24.4932,7000.0
2012-02-24 14:45:00,31.09,31.12,31.09,31.12,8700.0,24.4932,24.5168,24.4932,24.5168,8700.0
2012-02-24 14:50:00,31.12,31.12,31.11,31.11,9500.0,24.5168,24.5168,24.5089,24.5089,9500.0
2012-02-24 14:55:00,31.1,31.11,31.09,31.1,7700.0,24.5011,24.5089,24.4932,24.5011,7700.0
2012-02-24 15:00:00,31.1,31.1,31.09,31.1,2500.0,24.5011,24.5011,24.4932,24.5011,2500.0
2012-02-24 15:05:00,31.1,31.11,31.09,31.1,27600.0,24.5011,24.5089,24.4932,24.5011,27600.0
2012-02-24 15:10:00,31.1,31.1,31.08,31.08,22400.0,24.5011,24.5011,24.4853,24.4853,22400.0
2012-02-24 15:15:00,31.08,31.1,31.06,31.07,26900.0,24.4853,24.5011,24.4695,24.4774,26900.0
2012-02-24 15:20:00,31.07,31.09,31.06,31.09,18800.0,24.4774,24.4932,24.4695,24.4932,18800.0
2012-02-24 15:25:00,31.09,31.1,31.08,31.09,14800.0,24.4932,24.5011,24.4853,24.4932,14800.0
2012-02-24 15:30:00,31.09,31.1,31.08,31.1,22800.0,24.4932,24.5011,24.4853,24.5011,22800.0
2012-02-24 15:35:00,31.09,31.1,31.08,31.1,21300.0,24.4932,24.5011,24.4853,24.5011,21300.0
2012-02-24 15:40:00,31.1,31.11,31.07,31.08,42400.0,24.5011,24.5089,24.4774,24.4853,42400.0
2012-02-24 15:45:00,31.09,31.1,31.06,31.1,30800.0,24.4932,24.5011,24.4695,24.5011,30800.0
2012-02-24 15:50:00,31.09,31.1,31.08,31.09,25400.0,24.4932,24.5011,24.4853,24.4932,25400.0
2012-02-24 15:55:00,31.1,31.1,31.07,31.08,155300.0,24.5011,24.5011,24.4774,24.4853,155300.0
2012-02-27 09:30:00,30.87,30.88,30.77,30.8,26300.0,24.3199,24.3277,24.2411,24.2647,26300.0
2012-02-27 09:35:00,30.77,30.81,30.7,30.8,8900.0,24.2411,24.2726,24.1859,24.2647,8900.0
2012-02-27 09:40:00,30.78,30.87,30.74,30.87,9500.0,24.2489,24.3199,24.2174,24.3199,9500.0
2012-02-27 09:45:00,30.85,30.86,30.81,30.81,15100.0,24.3041,24.312,24.2726,24.2726,15100.0
2012-02-27 09:50:00,30.81,30.9,30.81,30.9,12500.0,24.2726,24.3435,24.2726,24.3435,12500.0
2012-02-27 09:55:00,30.91,30.93,30.89,30.89,10000.0,24.3514,24.3671,24.3356,24.3356,10000.0
2012-02-27 10:00:00,30.89,30.94,30.86,30.88,16200.0,24.3356,24.375,24.312,24.3277,16200.0
2012-02-27 10:05:00,30.87,30.99,30.87,30.98,7400.0,24.3199,24.4144,24.3199,24.4065,7400.0
2012-02-27 10:10:00,30.98,31.01,30.93,30.93,24400.0,24.4065,24.4301,24.3671,24.3671,24400.0
2012-02-27 10:15:00,30.92,30.93,30.86,30.89,14100.0,24.3592,24.3671,24.312,24.3356,14100.0
2012-02-27 10:20:00,30.89,30.96,30.89,30.96,10500.0,24.3356,24.3908,24.3356,24.3908,10500.0
2012-02-27 10:25:00,30.96,31.01,30.96,31.0,6500.0,24.3908,24.4301,24.3908,24.4223,6500.0
2012-02-27 10:30:00,31.0,31.01,30.93,30.94,12600.0,24.4223,24.4301,24.3671,24.375,12600.0
2012-02-27 10:35:00,30.94,31.01,30.94,31.01,7600.0,24.375,24.4301,24.375,24.4301,7600.0
2012-02-27 10:40:00,31.02,31.05,31.01,31.02,15700.0,24.438,24.4617,24.4301,24.438,15700.0
2012-02-27 10:45:00,31.01,31.05,31.01,31.02,11500.0,24.4301,24.4617,24.4301,24.438,11500.0
2012-02-27 10:50:00,31.02,31.03,30.99,30.99,13700.0,24.438,24.4459,24.4144,24.4144,13700.0
2012-02-27 10:55:00,31.0,31.01,30.98,30.99,12000.0,24.4223,24.4301,24.4065,24.4144,12000.0
2012-02-27 11:00:00,30.99,31.03,30.99,31.01,9100.0,24.4144,24.4459,24.4144,24.4301,9100.0
2012-02-27 11:05:00,31.01,31.02,30.97,31.0,10600.0,24.4301,24.438,24.3986,24.4223,10600.0
2012-02-27 11:10:00,30.99,31.01,30.98,30.98,16800.0,24.4144,24.4301,24.4065,24.4065,16800.0
2012-02-27 11:15:00,30.98,31.02,30.98,31.0,29100.0,24.4065,24.438,24.4065,24.4223,29100.0
2012-02-27 11:20:00,31.0,31.07,31.0,31.05,41900.0,24.4223,24.4774,24.4223,24.4617,41900.0
2012-02-27 11:25:00,31.05,31.05,31.03,31.03,8200.0,24.4617,24.4617,24.4459,24.4459,8200.0
2012-02-27 11:30:00,31.03,31.09,31.03,31.07,14300.0,24.4459,24.4932,24.4459,24.4774,14300.0
2012-02-27 11:35:00,31.06,31.08,31.04,31.05,11700.0,24.4695,24.4853,24.4538,24.4617,11700.0
2012-02-27 11:40:00,31.05,31.07,31.04,31.05,17300.0,24.4617,24.4774,24.4538,24.4617,17300.0
2012-02-27 11:45:00,31.05,31.07,31.05,31.06,7200.0,24.4617,24.4774,24.4617,24.4695,7200.0
2012-02-27 11:50:00,31.07,31.1,31.06,31.06,7700.0,24.4774,24.5011,24.4695,24.4695,7700.0
2012-02-27 11:55:00,31.06,31.08,31.05,31.05,11000.0,24.4695,24.4853,24.4617,24.4617,11000.0
2012-02-27 12:00:00,31.06,31.1,31.06,31.1,30900.0,24.4695,24.5011,24.4695,24.5011,30900.0
2012-02-27 12:05:00,31.1,31.14,31.09,31.09,20700.0,24.5011,24.5326,24.4932,24.4932,20700.0
2012-02-27 12:10:00,31.1,31.11,31.08,31.09,13300.0,24.5011,24.5089,24.4853,24.4932,13300.0
2012-02-27 12:15:00,31.1,31.12,31.08,31.1,13400.0,24.5011,24.5168,24.4853,24.5011,13400.0
2012-02-27 12:20:00,31.1,31.1,31.03,31.05,10600.0,24.5011,24.5011,24.4459,24.4617,10600.0
2012-02-27 12:25:00,31.05,31.07,31.04,31.06,5000.0,24.4617,24.4774,24.4538,24.4695,5000.0
2012-02-27 12:30:00,31.07,31.1,31.07,31.1,5900.0,24.4774,24.5011,24.4774,24.5011,5900.0
2012-02-27 12:35:00,31.1,31.11,31.04,31.04,24500.0,24.5011,24.5089,24.4538,24.4538,24500.0
2012-02-27 12:40:00,31.04,31.09,31.04,31.09,11700.0,24.4538,24.4932,24.4538,24.4932,11700.0
2012-02-27 12:45:00,31.08,31.14,31.08,31.12,14800.0,24.4853,24.5326,24.4853,24.5168,14800.0
2012-02-27 12:50:00,31.13,31.2,31.12,31.15,205400.0,24.5247,24.5798,24.5168,24.5404,205400.0
2012-02-27 12:55:00,31.16,31.19,31.14,31.18,13900.0,24.5483,24.572,24.5326,24.5641,13900.0
2012-02-27 13:00:00,31.18,31.21,31.18,31.19,12200.0,24.5641,24.5877,24.5641,24.572,12200.0
2012-02-27 13:05:00,31.18,31.22,31.18,31.21,19900.0,24.5641,24.5956,24.5641,24.5877,19900.0
2012-02-27 13:10:00,31.21,31.25,31.21,31.23,7000.0,24.5877,24.6192,24.5877,24.6035,7000.0
2012-02-27 13:15:00,31.24,31.24,31.22,31.22,4800.0,24.6113,24.6113,24.5956,24.5956,4800.0
2012-02-27 13:20:00,31.23,31.29,31.22,31.28,24700.0,24.6035,24.6507,24.5956,24.6429,24700.0
2012-02-27 13:25:00,31.28,31.29,31.26,31.27,7700.0,24.6429,24.6507,24.6271,24.635,7700.0
2012-02-27 13:30:00,31.27,31.3,31.27,31.3,6900.0,24.635,24.6586,24.635,24.6586,6900.0
2012-02-27 13:35:00,31.29,31.3,31.27,31.29,13600.0,24.6507,24.6586,24.635,24.6507,13600.0
2012-02-27 13:40:00,31.29,31.33,31.29,31.33,7100.0,24.6507,24.6822,24.6507,24.6822,7100.0
2012-02-27 13:45:00,31.32,31.33,31.3,31.31,9400.0,24.6744,24.6822,24.6586,24.6665,9400.0
2012-02-27 13:50:00,31.31,31.31,31.25,31.26,8100.0,24.6665,24.6665,24.6192,24.6271,8100.0
2012-02-27 13:55:00,31.26,31.3,31.25,31.3,9700.0,24.6271,24.6586,24.6192,24.6586,9700.0
2012-02-27 14:00:00,31.29,31.38,31.29,31.38,26200.0,24.6507,24.7216,24.6507,24.7216,26200.0
2012-02-27 14:05:00,31.37,31.39,31.37,31.37,11800.0,24.7138,24.7295,24.7138,24.7138,11800.0
2012-02-27 14:10:00,31.37,31.38,31.36,31.36,14900.0,24.7138,24.7216,24.7059,24.7059,14900.0
2012-02-27 14:15:00,31.36,31.39,31.36,31.38,8500.0,24.7059,24.7295,24.7059,24.7216,8500.0
2012-02-27 14:20:00,31.38,31.38,31.37,31.38,6200.0,24.7216,24.7216,24.7138,24.7216,6200.0
2012-02-27 14:25:00,31.37,31.38,31.37,31.38,4300.0,24.7138,24.7216,24.7138,24.7216,4300.0
2012-02-27 14:30:00,31.38,31.38,31.36,31.37,10900.0,24.7216,24.7216,24.7059,24.7138,10900.0
2012-02-27 14:35:00,31.36,31.36,31.32,31.32,12600.0,24.7059,24.7059,24.6744,24.6744,12600.0
2012-02-27 14:40:00,31.33,31.38,31.33,31.38,10000.0,24.6822,24.7216,24.6822,24.7216,10000.0
2012-02-27 14:45:00,31.38,31.39,31.36,31.39,12600.0,24.7216,24.7295,24.7059,24.7295,12600.0
2012-02-27 14:50:00,31.38,31.41,31.38,31.41,8000.0,24.7216,24.7453,24.7216,24.7453,8000.0
2012-02-27 14:55:00,31.4,31.41,31.35,31.36,15100.0,24.7374,24.7453,24.698,24.7059,15100.0
2012-02-27 15:00:00,31.36,31.41,31.35,31.39,25100.0,24.7059,24.7453,24.698,24.7295,25100.0
2012-02-27 15:05:00,31.38,31.39,31.31,31.31,9900.0,24.7216,24.7295,24.6665,24.6665,9900.0
2012-02-27 15:10:00,31.31,31.33,31.26,31.26,12900.0,24.6665,24.6822,24.6271,24.6271,12900.0
2012-02-27 15:15:00,31.26,31.29,31.24,31.28,22700.0,24.6271,24.6507,24.6113,24.6429,22700.0
2012-02-27 15:20:00,31.29,31.3,31.26,31.26,11600.0,24.6507,24.6586,24.6271,24.6271,11600.0
2012-02-27 15:25:00,31.26,31.26,31.23,31.23,10100.0,24.6271,24.6271,24.6035,24.6035,10100.0
2012-02-27 15:30:00,31.24,31.28,31.24,31.25,19100.0,24.6113,24.6429,24.6113,24.6192,19100.0
2012-02-27 15:35:00,31.25,31.27,31.23,31.25,22700.0,24.6192,24.635,24.6035,24.6192,22700.0
2012-02-27 15:40:00,31.25,31.26,31.24,31.26,9600.0,24.6192,24.6271,24.6113,24.6271,9600.0
2012-02-27 15:45:00,31.25,31.26,31.2,31.22,42900.0,24.6192,24.6271,24.5798,24.5956,42900.0
2012-02-27 15:50:00,31.22,31.3,31.21,31.28,82400.0,24.5956,24.6586,24.5877,24.6429,82400.0
2012-02-27 15:55:00,31.28,31.28,31.22,31.23,123700.0,24.6429,24.6429,24.5956,24.6035,123700.0
2012-02-28 09:30:00,31.26,31.3,31.11,31.15,16600.0,24.6271,24.6586,24.5089,24.5404,16600.0
2012-02-28 09:35:00,31.14,31.33,31.14,31.3,9400.0,24.5326,24.6822,24.5326,24.6586,9400.0
2012-02-28 09:40:00,31.3,31.3,31.05,31.05,24100.0,24.6586,24.6586,24.4617,24.4617,24100.0
2012-02-28 09:45:00,31.05,31.31,31.05,31.31,19500.0,24.4617,24.6665,24.4617,24.6665,19500.0
2012-02-28 09:50:00,31.31,31.38,31.31,31.36,9800.0,24.6665,24.7216,24.6665,24.7059,9800.0
2012-02-28 09:55:00,31.36,31.46,31.36,31.46,10500.0,24.7059,24.7847,24.7059,24.7847,10500.0
2012-02-28 10:00:00,31.45,31.49,31.38,31.39,25400.0,24.7768,24.8083,24.7216,24.7295,25400.0
2012-02-28 10:05:00,31.38,31.38,31.23,31.28,28900.0,24.7216,24.7216,24.6035,24.6429,28900.0
2012-02-28 10:10:00,31.28,31.33,31.22,31.31,31900.0,24.6429,24.6822,24.5956,24.6665,31900.0
2012-02-28 10:15:00,31.32,31.4,31.32,31.4,32700.0,24.6744,24.7374,24.6744,24.7374,32700.0
2012-02-28 10:20:00,31.4,31.42,31.34,31.35,28800.0,24.7374,24.7532,24.6901,24.698,28800.0
2012-02-28 10:25:00,31.35,31.42,31.34,31.42,5400.0,24.698,24.7532,24.6901,24.7532,5400.0
2012-02-28 10:30:00,31.42,31.48,31.4,31.4,21200.0,24.7532,24.8004,24.7374,24.7374,21200.0
2012-02-28 10:35:00,31.41,31.48,31.39,31.47,18000.0,24.7453,24.8004,24.7295,24.7925,18000.0
2012-02-28 10:40:00,31.46,31.5,31.46,31.49,12700.0,24.7847,24.8162,24.7847,24.8083,12700.0
2012-02-28 10:45:00,31.49,31.5,31.46,31.46,18700.0,24.8083,24.8162,24.7847,24.7847,18700.0
2012-02-28 10:50:00,31.47,31.49,31.46,31.47,12000.0,24.7925,24.8083,24.7847,24.7925,12000.0
2012-02-28 10:55:00,31.47,31.5,31.46,31.49,20300.0,24.7925,24.8162,24.7847,24.8083,20300.0
2012-02-28 11:00:00,31.49,31.5,31.46,31.46,24000.0,24.8083,24.8162,24.7847,24.7847,24000.0
2012-02-28 11:05:00,31.46,31.5,31.45,31.48,17000.0,24.7847,24.8162,24.7768,24.8004,17000.0
2012-02-28 11:10:00,31.48,31.49,31.44,31.44,14700.0,24.8004,24.8083,24.7689,24.7689,14700.0
2012-02-28 11:15:00,31.44,31.45,31.42,31.43,8000.0,24.7689,24.7768,24.7532,24.761,8000.0
2012-02-28 11:20:00,31.42,31.49,31.42,31.48,21700.0,24.7532,24.8083,24.7532,24.8004,21700.0
2012-02-28 11:25:00,31.48,31.49,31.42,31.44,71900.0,24.8004,24.8083,24.7532,24.7689,71900.0
2012-02-28 11:30:00,31.43,31.49,31.43,31.49,18900.0,24.761,24.8083,24.761,24.8083,18900.0
2012-02-28 11:35:00,31.48,31.49,31.46,31.48,17700.0,24.8004,24.8083,24.7847,24.8004,17700.0
2012-02-28 11:40:00,31.48,31.48,31.46,31.46,25600.0,24.8004,24.8004,24.7847,24.7847,25600.0
2012-02-28 11:45:00,31.46,31.5,31.46,31.48,25100.0,24.7847,24.8162,24.7847,24.8004,25100.0
2012-02-28 11:50:00,31.49,31.49,31.47,31.48,9000.0,24.8083,24.8083,24.7925,24.8004,9000.0
2012-02-28 11:55:00,31.48,31.54,31.47,31.54,72400.0,24.8004,24.8477,24.7925,24.8477,72400.0
2012-02-28 12:00:00,31.54,31.58,31.54,31.58,10600.0,24.8477,24.8792,24.8477,24.8792,10600.0
2012-02-28 12:05:00,31.59,31.59,31.49,31.49,21100.0,24.8871,24.8871,24.8083,24.8083,21100.0
2012-02-28 12:10:00,31.49,31.5,31.48,31.5,10600.0,24.8083,24.8162,24.8004,24.8162,10600.0
2012-02-28 12:15:00,31.49,31.5,31.46,31.48,17800.0,24.8083,24.8162,24.7847,24.8004,17800.0
2012-02-28 12:20:00,31.49,31.54,31.49,31.53,22100.0,24.8083,24.8477,24.8083,24.8398,22100.0
2012-02-28 12:25:00,31.52,31.54,31.48,31.5,39000.0,24.8319,24.8477,24.8004,24.8162,39000.0
2012-02-28 12:30:00,31.51,31.52,31.5,31.52,6300.0,24.8241,24.8319,24.8162,24.8319,6300.0
2012-02-28 12:35:00,31.51,31.52,31.46,31.46,8000.0,24.8241,24.8319,24.7847,24.7847,8000.0
2012-02-28 12:40:00,31.46,31.53,31.46,31.51,7400.0,24.7847,24.8398,24.7847,24.8241,7400.0
2012-02-28 12:45:00,31.52,31.57,31.51,31.56,8700.0,24.8319,24.8713,24.8241,24.8634,8700.0
2012-02-28 12:50:00,31.56,31.58,31.56,31.58,4000.0,24.8634,24.8792,24.8634,24.8792,4000.0
2012-02-28 12:55:00,31.58,31.59,31.56,31.57,9200.0,24.8792,24.8871,24.8634,24.8713,9200.0
2012-02-28 13:00:00,31.57,31.62,31.57,31.61,25700.0,24.8713,24.9107,24.8713,24.9028,25700.0
2012-02-28 13:05:00,31.62,31.62,31.55,31.55,10200.0,24.9107,24.9107,24.8556,24.8556,10200.0
2012-02-28 13:10:00,31.55,31.56,31.54,31.54,9200.0,24.8556,24.8634,24.8477,24.8477,9200.0
2012-02-28 13:15:00,31.54,31.59,31.54,31.59,12700.0,24.8477,24.8871,24.8477,24.8871,12700.0
2012-02-28 13:20:00,31.57,31.58,31.53,31.53,7800.0,24.8713,24.8792,24.8398,24.8398,7800.0
2012-02-28 13:25:00,31.52,31.53,31.51,31.51,5000.0,24.8319,24.8398,24.8241,24.8241,5000.0
2012-02-28 13:30:00,31.51,31.53,31.49,31.53,9500.0,24.8241,24.8398,24.8083,24.8398,9500.0
2012-02-28 13:35:00,31.53,31.54,31.5,31.52,9300.0,24.8398,24.8477,24.8162,24.8319,9300.0
2012-02-28 13:40:00,31.52,31.53,31.48,31.49,25500.0,24.8319,24.8398,24.8004,24.8083,25500.0
2012-02-28 13:45:00,31.49,31.57,31.49,31.54,55000.0,24.8083,24.8713,24.8083,24.8477,55000.0
2012-02-28 13:50:00,31.54,31.55,31.46,31.47,53800.0,24.8477,24.8556,24.7847,24.7925,53800.0
2012-02-28 13:55:00,31.46,31.53,31.45,31.52,15600.0,24.7847,24.8398,24.7768,24.8319,15600.0
2012-02-28 14:00:00,31.52,31.59,31.51,31.58,26300.0,24.8319,24.8871,24.8241,24.8792,26300.0
2012-02-28 14:05:00,31.58,31.63,31.58,31.6,22600.0,24.8792,24.9186,24.8792,24.895,22600.0
2012-02-28 14:10:00,31.6,31.6,31.52,31.53,14300.0,24.895,24.895,24.8319,24.8398,14300.0
2012-02-28 14:15:00,31.52,31.58,31.51,31.58,22900.0,24.8319,24.8792,24.8241,24.8792,22900.0
2012-02-28 14:20:00,31.57,31.63,31.56,31.59,45100.0,24.8713,24.9186,24.8634,24.8871,45100.0
2012-02-28 14:25:00,31.59,31.6,31.52,31.59,49800.0,24.8871,24.895,24.8319,24.8871,49800.0
2012-02-28 14:30:00,31.59,31.61,31.58,31.61,23700.0,24.8871,24.9028,24.8792,24.9028,23700.0
2012-02-28 14:35:00,31.61,31.62,31.5,31.5,64200.0,24.9028,24.9107,24.8162,24.8162,64200.0
2012-02-28 14:40:00,31.5,31.5,31.39,31.39,54000.0,24.8162,24.8162,24.7295,24.7295,54000.0
2012-02-28 14:45:00,31.4,31.47,31.4,31.45,20100.0,24.7374,24.7925,24.7374,24.7768,20100.0
2012-02-28 14:50:00,31.45,31.48,31.45,31.45,21800.0,24.7768,24.8004,24.7768,24.7768,21800.0
2012-02-28 14:55:00,31.45,31.46,31.41,31.41,26600.0,24.7768,24.7847,24.7453,24.7453,26600.0
2012-02-28 15:00:00,31.41,31.42,31.39,31.39,23600.0,24.7453,24.7532,24.7295,24.7295,23600.0
2012-02-28 15:05:00,31.4,31.4,31.35,31.36,21200.0,24.7374,24.7374,24.698,24.7059,21200.0
2012-02-28 15:10:00,31.36,31.36,31.32,31.33,21500.0,24.7059,24.7059,24.6744,24.6822,21500.0
2012-02-28 15:15:00,31.34,31.43,31.34,31.42,30100.0,24.6901,24.761,24.6901,24.7532,30100.0
2012-02-28 15:20:00,31.42,31.43,31.39,31.39,29000.0,24.7532,24.761,24.7295,24.7295,29000.0
2012-02-28 15:25:00,31.4,31.4,31.36,31.36,23300.0,24.7374,24.7374,24.7059,24.7059,23300.0
2012-02-28 15:30:00,31.37,31.37,31.33,31.37,29100.0,24.7138,24.7138,24.6822,24.7138,29100.0
2012-02-28 15:35:00,31.37,31.42,31.36,31.42,33300.0,24.7138,24.7532,24.7059,24.7532,33300.0
2012-02-28 15:40:00,31.41,31.5,31.41,31.47,38400.0,24.7453,24.8162,24.7453,24.7925,38400.0
2012-02-28 15:45:00,31.47,31.5,31.45,31.48,37100.0,24.7925,24.8162,24.7768,24.8004,37100.0
2012-02-28 15:50:00,31.48,31.53,31.47,31.47,44600.0,24.8004,24.8398,24.7925,24.7925,44600.0
2012-02-28 15:55:00,31.48,31.5,31.47,31.49,87000.0,24.8004,24.8162,24.7925,24.8083,87000.0
2012-02-29 09:30:00,31.47,31.47,31.3,31.37,16800.0,24.7925,24.7925,24.6586,24.7138,16800.0
2012-02-29 09:35:00,31.38,31.5,31.32,31.34,27500.0,24.7216,24.8162,24.6744,24.6901,27500.0
2012-02-29 09:40:00,31.33,31.41,31.31,31.41,17000.0,24.6822,24.7453,24.6665,24.7453,17000.0
2012-02-29 09:45:00,31.41,31.43,31.4,31.41,11700.0,24.7453,24.761,24.7374,24.7453,11700.0
2012-02-29 09:50:00,31.42,31.44,31.39,31.39,6600.0,24.7532,24.7689,24.7295,24.7295,6600.0
2012-02-29 09:55:00,31.39,31.44,31.39,31.42,9100.0,24.7295,24.7689,24.7295,24.7532,9100.0
2012-02-29 10:00:00,31.42,31.44,31.31,31.33,14500.0,24.7532,24.7689,24.6665,24.6822,14500.0
2012-02-29 10:05:00,31.32,31.38,31.32,31.36,25700.0,24.6744,24.7216,24.6744,24.7059,25700.0
2012-02-29 10:10:00,31.36,31.41,31.35,31.41,20400.0,24.7059,24.7453,24.698,24.7453,20400.0
2012-02-29 10:15:00,31.41,31.43,31.38,31.42,13300.0,24.7453,24.761,24.7216,24.7532,13300.0
2012-02-29 10:20:00,31.41,31.46,31.38,31.46,9200.0,24.7453,24.7847,24.7216,24.7847,9200.0
2012-02-29 10:25:00,31.46,31.5,31.46,31.5,7200.0,24.7847,24.8162,24.7847,24.8162,7200.0
2012-02-29 10:30:00,31.49,31.53,31.47,31.53,13200.0,24.8083,24.8398,24.7925,24.8398,13200.0
2012-02-29 10:35:00,31.53,31.54,31.51,31.51,5000.0,24.8398,24.8477,24.8241,24.8241,5000.0
2012-02-29 10:40:00,31.52,31.52,31.44,31.46,13200.0,24.8319,24.8319,24.7689,24.7847,13200.0
2012-02-29 10:45:00,31.46,31.46,31.4,31.43,21100.0,24.7847,24.7847,24.7374,24.761,21100.0
2012-02-29 10:50:00,31.42,31.5,31.41,31.5,21900.0,24.7532,24.8162,24.7453,24.8162,21900.0
2012-02-29 10:55:00,31.5,31.5,31.45,31.48,15900.0,24.8162,24.8162,24.7768,24.8004,15900.0
2012-02-29 11:00:00,31.48,31.49,31.46,31.47,10700.0,24.8004,24.8083,24.7847,24.7925,10700.0
2012-02-29 11:05:00,31.46,31.49,31.44,31.48,12100.0,24.7847,24.8083,24.7689,24.8004,12100.0
2012-02-29 11:10:00,31.47,31.51,31.47,31.48,17400.0,24.7925,24.8241,24.7925,24.8004,17400.0
2012-02-29 11:15:00,31.47,31.48,31.45,31.47,14700.0,24.7925,24.8004,24.7768,24.7925,14700.0
2012-02-29 11:20:00,31.47,31.47,31.36,31.4,11500.0,24.7925,24.7925,24.7059,24.7374,11500.0
2012-02-29 11:25:00,31.4,31.4,31.37,31.38,18900.0,24.7374,24.7374,24.7138,24.7216,18900.0
2012-02-29 11:30:00,31.37,31.44,31.37,31.43,14400.0,24.7138,24.7689,24.7138,24.761,14400.0
2012-02-29 11:35:00,31.42,31.45,31.42,31.42,5300.0,24.7532,24.7768,24.7532,24.7532,5300.0
2012-02-29 11:40:00,31.43,31.48,31.42,31.48,37700.0,24.761,24.8004,24.7532,24.8004,37700.0
2012-02-29 11:45:00,31.47,31.57,31.47,31.54,19400.0,24.7925,24.8713,24.7925,24.8477,19400.0
2012-02-29 11:50:00,31.53,31.55,31.5,31.5,19900.0,24.8398,24.8556,24.8162,24.8162,19900.0
2012-02-29 11:55:00,31.51,31.53,31.47,31.5,10500.0,24.8241,24.8398,24.7925,24.8162,10500.0
2012-02-29 12:00:00,31.5,31.53,31.5,31.52,5500.0,24.8162,24.8398,24.8162,24.8319,5500.0
2012-02-29 12:05:00,31.52,31.53,31.48,31.52,9500.0,24.8319,24.8398,24.8004,24.8319,9500.0
2012-02-29 12:10:00,31.52,31.54,31.52,31.54,4300.0,24.8319,24.8477,24.8319,24.8477,4300.0
2012-02-29 12:15:00,31.54,31.55,31.54,31.54,3900.0,24.8477,24.8556,24.8477,24.8477,3900.0
2012-02-29 12:20:00,31.55,31.55,31.5,31.5,17200.0,24.8556,24.8556,24.8162,24.8162,17200.0
2012-02-29 12:25:00,31.5,31.55,31.49,31.51,45300.0,24.8162,24.8556,24.8083,24.8241,45300.0
2012-02-29 12:30:00,31.51,31.51,31.5,31.51,1800.0,24.8241,24.8241,24.8162,24.8241,1800.0
2012-02-29 12:35:00,31.51,31.51,31.5,31.5,5300.0,24.8241,24.8241,24.8162,24.8162,5300.0
2012-02-29 12:40:00,31.5,31.51,31.49,31.49,10800.0,24.8162,24.8241,24.8083,24.8083,10800.0
2012-02-29 12:45:00,31.48,31.49,31.47,31.47,12700.0,24.8004,24.8083,24.7925,24.7925,12700.0
2012-02-29 12:50:00,31.48,31.54,31.48,31.54,12100.0,24.8004,24.8477,24.8004,24.8477,12100.0
2012-02-29 12:55:00,31.54,31.55,31.54,31.55,1600.0,24.8477,24.8556,24.8477,24.8556,1600.0
2012-02-29 13:00:00,31.55,31.56,31.53,31.53,5900.0,24.8556,24.8634,24.8398,24.8398,5900.0
2012-02-29 13:05:00,31.54,31.56,31.53,31.56,6000.0,24.8477,24.8634,24.8398,24.8634,6000.0
2012-02-29 13:10:00,31.55,31.57,31.53,31.53,5100.0,24.8556,24.8713,24.8398,24.8398,5100.0
2012-02-29 13:15:00,31.52,31.55,31.51,31.53,8600.0,24.8319,24.8556,24.8241,24.8398,8600.0
2012-02-29 13:20:00,31.53,31.57,31.53,31.56,7300.0,24.8398,24.8713,24.8398,24.8634,7300.0
2012-02-29 13:25:00,31.56,31.56,31.55,31.56,2300.0,24.8634,24.8634,24.8556,24.8634,2300.0
2012-02-29 13:30:00,31.56,31.56,31.54,31.56,12800.0,24.8634,24.8634,24.8477,24.8634,12800.0
2012-02-29 13:35:00,31.56,31.56,31.54,31.56,11800.0,24.8634,24.8634,24.8477,24.8634,11800.0
2012-02-29 13:40:00,31.56,31.57,31.55,31.57,12000.0,24.8634,24.8713,24.8556,24.8713,12000.0
2012-02-29 13:45:00,31.57,31.6,31.56,31.6,4900.0,24.8713,24.895,24.8634,24.895,4900.0
2012-02-29 13:50:00,31.6,31.6,31.56,31.57,13900.0,24.895,24.895,24.8634,24.8713,13900.0
2012-02-29 13:55:00,31.56,31.64,31.55,31.64,51200.0,24.8634,24.9265,24.8556,24.9265,51200.0
2012-02-29 14:00:00,31.63,31.68,31.62,31.68,30500.0,24.9186,24.958,24.9107,24.958,30500.0
2012-02-29 14:05:00,31.68,31.7,31.65,31.66,12100.0,24.958,24.9737,24.9343,24.9422,12100.0
2012-02-29 14:10:00,31.66,31.68,31.64,31.67,33000.0,24.9422,24.958,24.9265,24.9501,33000.0
2012-02-29 14:15:00,31.67,31.68,31.65,31.66,8800.0,24.9501,24.958,24.9343,24.9422,8800.0
2012-02-29 14:20:00,31.66,31.66,31.64,31.66,15000.0,24.9422,24.9422,24.9265,24.9422,15000.0
2012-02-29 14:25:00,31.66,31.69,31.66,31.69,14400.0,24.9422,24.9659,24.9422,24.9659,14400.0
2012-02-29 14:30:00,31.69,31.69,31.64,31.64,27500.0,24.9659,24.9659,24.9265,24.9265,27500.0
2012-02-29 14:35:00,31.65,31.67,31.64,31.67,18600.0,24.9343,24.9501,24.9265,24.9501,18600.0
2012-02-29 14:40:00,31.67,31.68,31.64,31.67,27700.0,24.9501,24.958,24.9265,24.9501,27700.0
2012-02-29 14:45:00,31.68,31.68,31.64,31.66,24500.0,24.958,24.958,24.9265,24.9422,24500.0
2012-02-29 14:50:00,31.66,31.68,31.65,31.68,21200.0,24.9422,24.958,24.9343,24.958,21200.0
2012-02-29 14:55:00,31.68,31.68,31.64,31.65,16100.0,24.958,24.958,24.9265,24.9343,16100.0
2012-02-29 15:00:00,31.65,31.67,31.6,31.65,62600.0,24.9343,24.9501,24.895,24.9343,62600.0
2012-02-29 15:05:00,31.65,31.66,31.65,31.66,30800.0,24.9343,24.9422,24.9343,24.9422,30800.0
2012-02-29 15:10:00,31.66,31.66,31.64,31.64,24000.0,24.9422,24.9422,24.9265,24.9265,24000.0
2012-02-29 15:15:00,31.65,31.66,31.64,31.66,37900.0,24.9343,24.9422,24.9265,24.9422,37900.0
2012-02-29 15:20:00,31.66,31.66,31.63,31.65,32300.0,24.9422,24.9422,24.9186,24.9343,32300.0
2012-02-29 15:25:00,31.66,31.66,31.64,31.65,20200.0,24.9422,24.9422,24.9265,24.9343,20200.0
2012-02-29 15:30:00,31.64,31.65,31.63,31.64,39900.0,24.9265,24.9343,24.9186,24.9265,39900.0
2012-02-29 15:35:00,31.64,31.66,31.63,31.64,60700.0,24.9265,24.9422,24.9186,24.9265,60700.0
2012-02-29 15:40:00,31.64,31.7,31.63,31.69,69100.0,24.9265,24.9737,24.9186,24.9659,69100.0
2012-02-29 15:45:00,31.7,31.79,31.7,31.77,172900.0,24.9737,25.0446,24.9737,25.0289,172900.0
2012-02-29 15:50:00,31.78,31.78,31.71,31.73,148600.0,25.0368,25.0368,24.9816,24.9974,148600.0
2012-02-29 15:55:00,31.73,31.75,31.68,31.72,218900.0,24.9974,25.0131,24.958,24.9895,218900.0
2012-03-01 09:30:00,31.8,31.9,31.73,31.86,58500.0,25.0525,25.1313,24.9974,25.0998,58500.0
2012-03-01 09:35:00,31.85,31.87,31.76,31.83,28600.0,25.0919,25.1077,25.021,25.0762,28600.0
2012-03-01 09:40:00,31.82,31.86,31.74,31.8,36700.0,25.0683,25.0998,25.0053,25.0525,36700.0
2012-03-01 09:45:00,31.78,31.81,31.75,31.81,64400.0,25.0368,25.0604,25.0131,25.0604,64400.0
2012-03-01 09:50:00,31.79,31.87,31.78,31.85,30600.0,25.0446,25.1077,25.0368,25.0919,30600.0
2012-03-01 09:55:00,31.85,31.89,31.85,31.87,21800.0,25.0919,25.1234,25.0919,25.1077,21800.0
2012-03-01 10:00:00,31.87,31.88,31.76,31.81,64300.0,25.1077,25.1155,25.021,25.0604,64300.0
2012-03-01 10:05:00,31.82,31.89,31.82,31.83,24600.0,25.0683,25.1234,25.0683,25.0762,24600.0
2012-03-01 10:10:00,31.83,31.86,31.77,31.77,22900.0,25.0762,25.0998,25.0289,25.0289,22900.0
2012-03-01 10:15:00,31.77,31.8,31.76,31.79,9900.0,25.0289,25.0525,25.021,25.0446,9900.0
2012-03-01 10:20:00,31.8,31.85,31.79,31.85,13900.0,25.0525,25.0919,25.0446,25.0919,13900.0
2012-03-01 10:25:00,31.85,31.86,31.83,31.85,32300.0,25.0919,25.0998,25.0762,25.0919,32300.0
2012-03-01 10:30:00,31.85,31.86,31.83,31.83,13800.0,25.0919,25.0998,25.0762,25.0762,13800.0
2012-03-01 10:35:00,31.83,31.84,31.79,31.82,24300.0,25.0762,25.084,25.0446,25.0683,24300.0
2012-03-01 10:40:00,31.82,31.83,31.81,31.82,16400.0,25.0683,25.0762,25.0604,25.0683,16400.0
2012-03-01 10:45:00,31.82,31.82,31.8,31.81,22300.0,25.0683,25.0683,25.0525,25.0604,22300.0
2012-03-01 10:50:00,31.81,31.82,31.79,31.81,24800.0,25.0604,25.0683,25.0446,25.0604,24800.0
2012-03-01 10:55:00,31.82,31.9,31.81,31.88,29400.0,25.0683,25.1313,25.0604,25.1155,29400.0
2012-03-01 11:00:00,31.88,31.93,31.88,31.91,108300.0,25.1155,25.1549,25.1155,25.1392,108300.0
2012-03-01 11:05:00,31.91,31.92,31.87,31.87,37100.0,25.1392,25.1471,25.1077,25.1077,37100.0
2012-03-01 11:10:00,31.87,31.88,31.85,31.85,26900.0,25.1077,25.1155,25.0919,25.0919,26900.0
2012-03-01 11:15:00,31.86,31.96,31.85,31.96,33500.0,25.0998,25.1786,25.0919,25.1786,33500.0
2012-03-01 11:20:00,31.95,31.96,31.91,31.94,28700.0,25.1707,25.1786,25.1392,25.1628,28700.0
2012-03-01 11:25:00,31.95,31.97,31.91,31.97,35200.0,25.1707,25.1864,25.1392,25.1864,35200.0
2012-03-01 11:30:00,31.97,31.98,31.96,31.96,32800.0,25.1864,25.1943,25.1786,25.1786,32800.0
2012-03-01 11:35:00,31.96,31.98,31.95,31.95,17000.0,25.1786,25.1943,25.1707,25.1707,17000.0
2012-03-01 11:40:00,31.95,31.97,31.95,31.95,24300.0,25.1707,25.1864,25.1707,25.1707,24300.0
2012-03-01 11:45:00,31.95,31.97,31.94,31.94,19600.0,25.1707,25.1864,25.1628,25.1628,19600.0
2012-03-01 11:50:00,31.94,31.94,31.92,31.92,27700.0,25.1628,25.1628,25.1471,25.1471,27700.0
2012-03-01 11:55:00,31.92,31.96,31.92,31.95,20300.0,25.1471,25.1786,25.1471,25.1707,20300.0
2012-03-01 12:00:00,31.95,31.96,31.94,31.95,25300.0,25.1707,25.1786,25.1628,25.1707,25300.0
2012-03-01 12:05:00,31.95,31.96,31.94,31.95,21500.0,25.1707,25.1786,25.1628,25.1707,21500.0
2012-03-01 12:10:00,31.95,31.96,31.92,31.92,11100.0,25.1707,25.1786,25.1471,25.1471,11100.0
2012-03-01 12:15:00,31.92,31.92,31.86,31.86,18300.0,25.1471,25.1471,25.0998,25.0998,18300.0
2012-03-01 12:20:00,31.86,31.87,31.81,31.83,20600.0,25.0998,25.1077,25.0604,25.0762,20600.0
2012-03-01 12:25:00,31.83,31.87,31.81,31.82,38700.0,25.0762,25.1077,25.0604,25.0683,38700.0
2012-03-01 12:30:00,31.82,31.84,31.82,31.83,11700.0,25.0683,25.084,25.0683,25.0762,11700.0
2012-03-01 12:35:00,31.84,31.84,31.82,31.83,10800.0,25.084,25.084,25.0683,25.0762,10800.0
2012-03-01 12:40:00,31.83,31.89,31.83,31.87,17200.0,25.0762,25.1234,25.0762,25.1077,17200.0
2012-03-01 12:45:00,31.87,31.91,31.86,31.91,14500.0,25.1077,25.1392,25.0998,25.1392,14500.0
2012-03-01 12:50:00,31.9,31.91,31.85,31.86,10500.0,25.1313,25.1392,25.0919,25.0998,10500.0
2012-03-01 12:55:00,31.86,31.87,31.85,31.85,4000.0,25.0998,25.1077,25.0919,25.0919,4000.0
2012-03-01 13:00:00,31.86,31.86,31.85,31.86,4700.0,25.0998,25.0998,25.0919,25.0998,4700.0
2012-03-01 13:05:00,31.86,31.86,31.85,31.86,4600.0,25.0998,25.0998,25.0919,25.0998,4600.0
2012-03-01 13:10:00,31.85,31.88,31.84,31.86,20300.0,25.0919,25.1155,25.084,25.0998,20300.0
2012-03-01 13:15:00,31.86,31.88,31.85,31.88,7900.0,25.0998,25.1155,25.0919,25.1155,7900.0
2012-03-01 13:20:00,31.88,31.94,31.87,31.93,21200.0,25.1155,25.1628,25.1077,25.1549,21200.0
2012-03-01 13:25:00,31.93,31.94,31.92,31.92,9100.0,25.1549,25.1628,25.1471,25.1471,9100.0
2012-03-01 13:30:00,31.92,31.95,31.92,31.94,18100.0,25.1471,25.1707,25.1471,25.1628,18100.0
2012-03-01 13:35:00,31.95,31.95,31.92,31.93,16300.0,25.1707,25.1707,25.1471,25.1549,16300.0
2012-03-01 13:40:00,31.93,31.94,31.89,31.89,15500.0,25.1549,25.1628,25.1234,25.1234,15500.0
2012-03-01 13:45:00,31.89,31.9,31.86,31.86,12300.0,25.1234,25.1313,25.0998,25.0998,12300.0
2012-03-01 13:50:00,31.86,31.89,31.86,31.88,12100.0,25.0998,25.1234,25.0998,25.1155,12100.0
2012-03-01 13:55:00,31.88,31.89,31.87,31.87,14000.0,25.1155,25.1234,25.1077,25.1077,14000.0
2012-03-01 14:00:00,31.87,31.9,31.87,31.89,12700.0,25.1077,25.1313,25.1077,25.1234,12700.0
2012-03-01 14:05:00,31.89,31.92,31.89,31.89,31100.0,25.1234,25.1471,25.1234,25.1234,31100.0
2012-03-01 14:10:00,31.89,31.9,31.87,31.88,36700.0,25.1234,25.1313,25.1077,25.1155,36700.0
2012-03-01 14:15:00,31.88,31.9,31.87,31.89,17300.0,25.1155,25.1313,25.1077,25.1234,17300.0
2012-03-01 14:20:00,31.88,31.89,31.87,31.87,20600.0,25.1155,25.1234,25.1077,25.1077,20600.0
2012-03-01 14:25:00,31.87,31.88,31.85,31.85,28100.0,25.1077,25.1155,25.0919,25.0919,28100.0
2012-03-01 14:30:00,31.86,31.9,31.86,31.9,23500.0,25.0998,25.1313,25.0998,25.1313,23500.0
2012-03-01 14:35:00,31.89,31.9,31.88,31.88,13500.0,25.1234,25.1313,25.1155,25.1155,13500.0
2012-03-01 14:40:00,31.88,31.89,31.85,31.85,15900.0,25.1155,25.1234,25.0919,25.0919,15900.0
2012-03-01 14:45:00,31.85,31.89,31.85,31.88,30000.0,25.0919,25.1234,25.0919,25.1155,30000.0
2012-03-01 14:50:00,31.88,31.9,31.88,31.89,12200.0,25.1155,25.1313,25.1155,25.1234,12200.0
2012-03-01 14:55:00,31.88,31.89,31.87,31.87,18400.0,25.1155,25.1234,25.1077,25.1077,18400.0
2012-03-01 15:00:00,31.87,31.88,31.85,31.86,26700.0,25.1077,25.1155,25.0919,25.0998,26700.0
2012-03-01 15:05:00,31.85,31.86,31.83,31.83,32000.0,25.0919,25.0998,25.0762,25.0762,32000.0
2012-03-01 15:10:00,31.83,31.86,31.83,31.85,35400.0,25.0762,25.0998,25.0762,25.0919,35400.0
2012-03-01 15:15:00,31.84,31.85,31.81,31.82,49400.0,25.084,25.0919,25.0604,25.0683,49400.0
2012-03-01 15:20:00,31.82,31.87,31.8,31.87,61600.0,25.0683,25.1077,25.0525,25.1077,61600.0
2012-03-01 15:25:00,31.86,31.95,31.86,31.95,39600.0,25.0998,25.1707,25.0998,25.1707,39600.0
2012-03-01 15:30:00,31.95,31.95,31.89,31.89,50000.0,25.1707,25.1707,25.1234,25.1234,50000.0
2012-03-01 15:35:00,31.9,31.9,31.84,31.85,24800.0,25.1313,25.1313,25.084,25.0919,24800.0
2012-03-01 15:40:00,31.84,31.92,31.84,31.91,44000.0,25.084,25.1471,25.084,25.1392,44000.0
2012-03-01 15:45:00,31.91,31.94,31.88,31.9,69800.0,25.1392,25.1628,25.1155,25.1313,69800.0
2012-03-01 15:50:00,31.9,31.92,31.88,31.91,87800.0,25.1313,25.1471,25.1155,25.1392,87800.0
2012-03-01 15:55:00,31.91,31.96,31.89,31.93,157100.0,25.1392,25.1786,25.1234,25.1549,157100.0
2012-03-02 09:30:00,31.87,31.87,31.78,31.8,18900.0,25.1077,25.1077,25.0368,25.0525,18900.0
2012-03-02 09:35:00,31.8,31.82,31.65,31.65,21800.0,25.0525,25.0683,24.9343,24.9343,21800.0
2012-03-02 09:40:00,31.64,31.68,31.58,31.58,16600.0,24.9265,24.958,24.8792,24.8792,16600.0
2012-03-02 09:45:00,31.59,31.59,31.5,31.5,18500.0,24.8871,24.8871,24.8162,24.8162,18500.0
2012-03-02 09:50:00,31.5,31.51,31.48,31.49,32700.0,24.8162,24.8241,24.8004,24.8083,32700.0
2012-03-02 09:55:00,31.5,31.5,31.43,31.47,17800.0,24.8162,24.8162,24.761,24.7925,17800.0
2012-03-02 10:00:00,31.48,31.5,31.46,31.49,18200.0,24.8004,24.8162,24.7847,24.8083,18200.0
2012-03-02 10:05:00,31.48,31.49,31.44,31.49,18000.0,24.8004,24.8083,24.7689,24.8083,18000.0
2012-03-02 10:10:00,31.49,31.5,31.48,31.5,6300.0,24.8083,24.8162,24.8004,24.8162,6300.0
2012-03-02 10:15:00,31.5,31.52,31.48,31.49,22800.0,24.8162,24.8319,24.8004,24.8083,22800.0
2012-03-02 10:20:00,31.48,31.49,31.43,31.43,11400.0,24.8004,24.8083,24.761,24.761,11400.0
2012-03-02 10:25:00,31.43,31.49,31.43,31.45,12600.0,24.761,24.8083,24.761,24.7768,12600.0
2012-03-02 10:30:00,31.46,31.46,31.42,31.42,11800.0,24.7847,24.7847,24.7532,24.7532,11800.0
2012-03-02 10:35:00,31.43,31.45,31.38,31.38,15200.0,24.761,24.7768,24.7216,24.7216,15200.0
2012-03-02 10:40:00,31.38,31.41,31.37,31.41,14300.0,24.7216,24.7453,24.7138,24.7453,14300.0
2012-03-02 10:45:00,31.42,31.42,31.37,31.39,11300.0,24.7532,24.7532,24.7138,24.7295,11300.0
2012-03-02 10:50:00,31.4,31.43,31.4,31.43,3200.0,24.7374,24.761,24.7374,24.761,3200.0
2012-03-02 10:55:00,31.44,31.44,31.35,31.35,6600.0,24.7689,24.7689,24.698,24.698,6600.0
2012-03-02 11:00:00,31.35,31.38,31.32,31.35,15300.0,24.698,24.7216,24.6744,24.698,15300.0
2012-03-02 11:05:00,31.36,31.38,31.35,31.37,8700.0,24.7059,24.7216,24.698,24.7138,8700.0
2012-03-02 11:10:00,31.38,31.38,31.32,31.33,5400.0,24.7216,24.7216,24.6744,24.6822,5400.0
2012-03-02 11:15:00,31.33,31.36,31.32,31.36,5200.0,24.6822,24.7059,24.6744,24.7059,5200.0
2012-03-02 11:20:00,31.35,31.36,31.3,31.3,22500.0,24.698,24.7059,24.6586,24.6586,22500.0
2012-03-02 11:25:00,31.31,31.34,31.31,31.32,12100.0,24.6665,24.6901,24.6665,24.6744,12100.0
2012-03-02 11:30:00,31.32,31.34,31.3,31.33,12000.0,24.6744,24.6901,24.6586,24.6822,12000.0
2012-03-02 11:35:00,31.33,31.36,31.33,31.36,13300.0,24.6822,24.7059,24.6822,24.7059,13300.0
2012-03-02 11:40:00,31.35,31.35,31.25,31.29,16500.0,24.698,24.698,24.6192,24.6507,16500.0
2012-03-02 11:45:00,31.28,31.28,31.24,31.26,14200.0,24.6429,24.6429,24.6113,24.6271,14200.0
2012-03-02 11:50:00,31.26,31.26,31.21,31.22,9800.0,24.6271,24.6271,24.5877,24.5956,9800.0
2012-03-02 11:55:00,31.23,31.24,31.22,31.23,5700.0,24.6035,24.6113,24.5956,24.6035,5700.0
2012-03-02 12:00:00,31.23,31.25,31.2,31.24,7000.0,24.6035,24.6192,24.5798,24.6113,7000.0
2012-03-02 12:05:00,31.25,31.25,31.23,31.25,10200.0,24.6192,24.6192,24.6035,24.6192,10200.0
2012-03-02 12:10:00,31.25,31.25,31.22,31.22,5900.0,24.6192,24.6192,24.5956,24.5956,5900.0
2012-03-02 12:15:00,31.23,31.23,31.18,31.2,11600.0,24.6035,24.6035,24.5641,24.5798,11600.0
2012-03-02 12:20:00,31.2,31.2,31.18,31.2,8700.0,24.5798,24.5798,24.5641,24.5798,8700.0
2012-03-02 12:25:00,31.2,31.25,31.19,31.23,14300.0,24.5798,24.6192,24.572,24.6035,14300.0
2012-03-02 12:30:00,31.24,31.26,31.23,31.25,10300.0,24.6113,24.6271,24.6035,24.6192,10300.0
2012-03-02 12:35:00,31.25,31.26,31.23,31.25,9500.0,24.6192,24.6271,24.6035,24.6192,9500.0
2012-03-02 12:40:00,31.24,31.25,31.23,31.25,5300.0,24.6113,24.6192,24.6035,24.6192,5300.0
2012-03-02 12:45:00,31.24,31.28,31.23,31.28,27800.0,24.6113,24.6429,24.6035,24.6429,27800.0
2012-03-02 12:50:00,31.27,31.28,31.26,31.28,4600.0,24.635,24.6429,24.6271,24.6429,4600.0
2012-03-02 12:55:00,31.28,31.29,31.24,31.24,7700.0,24.6429,24.6507,24.6113,24.6113,7700.0
2012-03-02 13:00:00,31.24,31.26,31.23,31.26,4400.0,24.6113,24.6271,24.6035,24.6271,4400.0
2012-03-02 13:05:00,31.26,31.26,31.23,31.25,8900.0,24.6271,24.6271,24.6035,24.6192,8900.0
2012-03-02 13:10:00,31.26,31.27,31.23,31.24,13200.0,24.6271,24.635,24.6035,24.6113,13200.0
2012-03-02 13:15:00,31.24,31.25,31.23,31.24,7300.0,24.6113,24.6192,24.6035,24.6113,7300.0
2012-03-02 13:20:00,31.24,31.24,31.2,31.22,9300.0,24.6113,24.6113,24.5798,24.5956,9300.0
2012-03-02 13:25:00,31.23,31.31,31.23,31.31,17500.0,24.6035,24.6665,24.6035,24.6665,17500.0
2012-03-02 13:30:00,31.3,31.33,31.3,31.33,9700.0,24.6586,24.6822,24.6586,24.6822,9700.0
2012-03-02 13:35:00,31.32,31.33,31.28,31.28,10500.0,24.6744,24.6822,24.6429,24.6429,10500.0
2012-03-02 13:40:00,31.29,31.31,31.29,31.3,7700.0,24.6507,24.6665,24.6507,24.6586,7700.0
2012-03-02 13:45:00,31.3,31.3,31.25,31.26,12600.0,24.6586,24.6586,24.6192,24.6271,12600.0
2012-03-02 13:50:00,31.26,31.28,31.25,31.28,8900.0,24.6271,24.6429,24.6192,24.6429,8900.0
2012-03-02 13:55:00,31.27,31.28,31.26,31.28,5000.0,24.635,24.6429,24.6271,24.6429,5000.0
2012-03-02 14:00:00,31.27,31.28,31.24,31.24,6100.0,24.635,24.6429,24.6113,24.6113,6100.0
2012-03-02 14:05:00,31.24,31.25,31.21,31.24,18700.0,24.6113,24.6192,24.5877,24.6113,18700.0
2012-03-02 14:10:00,31.24,31.25,31.23,31.24,5000.0,24.6113,24.6192,24.6035,24.6113,5000.0
2012-03-02 14:15:00,31.23,31.25,31.23,31.24,6000.0,24.6035,24.6192,24.6035,24.6113,6000.0
2012-03-02 14:20:00,31.25,31.25,31.21,31.22,12000.0,24.6192,24.6192,24.5877,24.5956,12000.0
2012-03-02 14:25:00,31.22,31.25,31.22,31.25,6500.0,24.5956,24.6192,24.5956,24.6192,6500.0
2012-03-02 14:30:00,31.24,31.25,31.23,31.25,10100.0,24.6113,24.6192,24.6035,24.6192,10100.0
2012-03-02 14:35:00,31.25,31.25,31.24,31.24,4200.0,24.6192,24.6192,24.6113,24.6113,4200.0
2012-03-02 14:40:00,31.25,31.25,31.18,31.22,19300.0,24.6192,24.6192,24.5641,24.5956,19300.0
2012-03-02 14:45:00,31.21,31.23,31.21,31.23,4600.0,24.5877,24.6035,24.5877,24.6035,4600.0
2012-03-02 14:50:00,31.23,31.23,31.2,31.22,11800.0,24.6035,24.6035,24.5798,24.5956,11800.0
2012-03-02 14:55:00,31.22,31.23,31.22,31.23,5300.0,24.5956,24.6035,24.5956,24.6035,5300.0
2012-03-02 15:00:00,31.24,31.25,31.23,31.23,29800.0,24.6113,24.6192,24.6035,24.6035,29800.0
2012-03-02 15:05:00,31.22,31.23,31.21,31.22,8100.0,24.5956,24.6035,24.5877,24.5956,8100.0
2012-03-02 15:10:00,31.22,31.24,31.21,31.22,8700.0,24.5956,24.6113,24.5877,24.5956,8700.0
2012-03-02 15:15:00,31.22,31.24,31.21,31.22,7400.0,24.5956,24.6113,24.5877,24.5956,7400.0
2012-03-02 15:20:00,31.22,31.23,31.22,31.23,6600.0,24.5956,24.6035,24.5956,24.6035,6600.0
2012-03-02 15:25:00,31.23,31.25,31.22,31.23,21800.0,24.6035,24.6192,24.5956,24.6035,21800.0
2012-03-02 15:30:00,31.23,31.25,31.23,31.25,18300.0,24.6035,24.6192,24.6035,24.6192,18300.0
2012-03-02 15:35:00,31.25,31.25,31.18,31.18,25500.0,24.6192,24.6192,24.5641,24.5641,25500.0
2012-03-02 15:40:00,31.19,31.22,31.18,31.19,18900.0,24.572,24.5956,24.5641,24.572,18900.0
2012-03-02 15:45:00,31.19,31.21,31.17,31.19,33300.0,24.572,24.5877,24.5562,24.572,33300.0
2012-03-02 15:50:00,31.18,31.24,31.18,31.2,51400.0,24.5641,24.6113,24.5641,24.5798,51400.0
2012-03-02 15:55:00,31.21,31.22,31.18,31.2,89400.0,24.5877,24.5956,24.5641,24.5798,89400.0
2012-03-05 09:30:00,31.25,31.32,31.2,31.28,15300.0,24.6192,24.6744,24.5798,24.6429,15300.0
2012-03-05 09:35:00,31.27,31.27,31.22,31.26,36800.0,24.635,24.635,24.5956,24.6271,36800.0
2012-03-05 09:40:00,31.26,31.29,31.26,31.27,7400.0,24.6271,24.6507,24.6271,24.635,7400.0
2012-03-05 09:45:00,31.27,31.28,31.23,31.26,102000.0,24.635,24.6429,24.6035,24.6271,102000.0
2012-03-05 09:50:00,31.26,31.32,31.24,31.32,35800.0,24.6271,24.6744,24.6113,24.6744,35800.0
2012-03-05 09:55:00,31.32,31.38,31.31,31.38,9500.0,24.6744,24.7216,24.6665,24.7216,9500.0
2012-03-05 10:00:00,31.38,31.47,31.34,31.47,43200.0,24.7216,24.7925,24.6901,24.7925,43200.0
2012-03-05 10:05:00,31.47,31.48,31.41,31.41,17300.0,24.7925,24.8004,24.7453,24.7453,17300.0
2012-03-05 10:10:00,31.41,31.42,31.38,31.39,10300.0,24.7453,24.7532,24.7216,24.7295,10300.0
2012-03-05 10:15:00,31.39,31.44,31.38,31.38,13800.0,24.7295,24.7689,24.7216,24.7216,13800.0
2012-03-05 10:20:00,31.38,31.4,31.29,31.3,12800.0,24.7216,24.7374,24.6507,24.6586,12800.0
2012-03-05 10:25:00,31.3,31.3,31.24,31.27,13000.0,24.6586,24.6586,24.6113,24.635,13000.0
2012-03-05 10:30:00,31.26,31.35,31.26,31.31,25400.0,24.6271,24.698,24.6271,24.6665,25400.0
2012-03-05 10:35:00,31.31,31.32,31.28,31.28,9600.0,24.6665,24.6744,24.6429,24.6429,9600.0
2012-03-05 10:40:00,31.28,31.29,31.26,31.28,9900.0,24.6429,24.6507,24.6271,24.6429,9900.0
2012-03-05 10:45:00,31.27,31.31,31.25,31.3,11200.0,24.635,24.6665,24.6192,24.6586,11200.0
2012-03-05 10:50:00,31.31,31.32,31.27,31.28,11500.0,24.6665,24.6744,24.635,24.6429,11500.0
2012-03-05 10:55:00,31.28,31.28,31.25,31.27,12300.0,24.6429,24.6429,24.6192,24.635,12300.0
2012-03-05 11:00:00,31.26,31.31,31.26,31.27,9800.0,24.6271,24.6665,24.6271,24.635,9800.0
2012-03-05 11:05:00,31.27,31.34,31.27,31.33,14900.0,24.635,24.6901,24.635,24.6822,14900.0
2012-03-05 11:10:00,31.32,31.33,31.29,31.29,8900.0,24.6744,24.6822,24.6507,24.6507,8900.0
2012-03-05 11:15:00,31.29,31.31,31.25,31.31,25200.0,24.6507,24.6665,24.6192,24.6665,25200.0
2012-03-05 11:20:00,31.3,31.36,31.3,31.36,10000.0,24.6586,24.7059,24.6586,24.7059,10000.0
2012-03-05 11:25:00,31.35,31.4,31.34,31.39,14200.0,24.698,24.7374,24.6901,24.7295,14200.0
2012-03-05 11:30:00,31.39,31.4,31.38,31.4,5200.0,24.7295,24.7374,24.7216,24.7374,5200.0
2012-03-05 11:35:00,31.4,31.4,31.37,31.38,7100.0,24.7374,24.7374,24.7138,24.7216,7100.0
2012-03-05 11:40:00,31.37,31.42,31.35,31.42,20300.0,24.7138,24.7532,24.698,24.7532,20300.0
2012-03-05 11:45:00,31.41,31.44,31.4,31.43,10500.0,24.7453,24.7689,24.7374,24.761,10500.0
2012-03-05 11:50:00,31.43,31.44,31.36,31.42,29000.0,24.761,24.7689,24.7059,24.7532,29000.0
2012-03-05 11:55:00,31.42,31.42,31.37,31.39,11000.0,24.7532,24.7532,24.7138,24.7295,11000.0
2012-03-05 12:00:00,31.39,31.42,31.39,31.4,12600.0,24.7295,24.7532,24.7295,24.7374,12600.0
2012-03-05 12:05:00,31.41,31.45,31.41,31.44,9800.0,24.7453,24.7768,24.7453,24.7689,9800.0
2012-03-05 12:10:00,31.44,31.45,31.43,31.43,8000.0,24.7689,24.7768,24.761,24.761,8000.0
2012-03-05 12:15:00,31.43,31.43,31.39,31.4,10500.0,24.761,24.761,24.7295,24.7374,10500.0
2012-03-05 12:20:00,31.4,31.43,31.37,31.39,12600.0,24.7374,24.761,24.7138,24.7295,12600.0
2012-03-05 12:25:00,31.4,31.4,31.38,31.39,5700.0,24.7374,24.7374,24.7216,24.7295,5700.0
2012-03-05 12:30:00,31.39,31.39,31.36,31.39,8900.0,24.7295,24.7295,24.7059,24.7295,8900.0
2012-03-05 12:35:00,31.38,31.45,31.38,31.43,11100.0,24.7216,24.7768,24.7216,24.761,11100.0
2012-03-05 12:40:00,31.43,31.45,31.42,31.44,9100.0,24.761,24.7768,24.7532,24.7689,9100.0
2012-03-05 12:45:00,31.44,31.45,31.42,31.42,10600.0,24.7689,24.7768,24.7532,24.7532,10600.0
2012-03-05 12:50:00,31.43,31.43,31.4,31.4,10100.0,24.761,24.761,24.7374,24.7374,10100.0
2012-03-05 12:55:00,31.41,31.43,31.41,31.42,8500.0,24.7453,24.761,24.7453,24.7532,8500.0
2012-03-05 13:00:00,31.42,31.43,31.38,31.38,11300.0,24.7532,24.761,24.7216,24.7216,11300.0
2012-03-05 13:05:00,31.38,31.42,31.38,31.4,10100.0,24.7216,24.7532,24.7216,24.7374,10100.0
2012-03-05 13:10:00,31.41,31.41,31.39,31.4,10700.0,24.7453,24.7453,24.7295,24.7374,10700.0
2012-03-05 13:15:00,31.4,31.43,31.39,31.42,9500.0,24.7374,24.761,24.7295,24.7532,9500.0
2012-03-05 13:20:00,31.43,31.43,31.4,31.41,7300.0,24.761,24.761,24.7374,24.7453,7300.0
2012-03-05 13:25:00,31.4,31.41,31.36,31.37,11700.0,24.7374,24.7453,24.7059,24.7138,11700.0
2012-03-05 13:30:00,31.37,31.38,31.34,31.34,8400.0,24.7138,24.7216,24.6901,24.6901,8400.0
2012-03-05 13:35:00,31.34,31.35,31.32,31.33,10100.0,24.6901,24.698,24.6744,24.6822,10100.0
2012-03-05 13:40:00,31.33,31.37,31.33,31.35,14300.0,24.6822,24.7138,24.6822,24.698,14300.0
2012-03-05 13:45:00,31.34,31.37,31.34,31.35,10400.0,24.6901,24.7138,24.6901,24.698,10400.0
2012-03-05 13:50:00,31.36,31.36,31.32,31.35,10000.0,24.7059,24.7059,24.6744,24.698,10000.0
2012-03-05 13:55:00,31.35,31.38,31.34,31.38,6000.0,24.698,24.7216,24.6901,24.7216,6000.0
2012-03-05 14:00:00,31.37,31.39,31.34,31.36,13100.0,24.7138,24.7295,24.6901,24.7059,13100.0
2012-03-05 14:05:00,31.34,31.35,31.34,31.35,6900.0,24.6901,24.698,24.6901,24.698,6900.0
2012-03-05 14:10:00,31.34,31.36,31.33,31.33,19900.0,24.6901,24.7059,24.6822,24.6822,19900.0
2012-03-05 14:15:00,31.33,31.34,31.31,31.31,12400.0,24.6822,24.6901,24.6665,24.6665,12400.0
2012-03-05 14:20:00,31.31,31.32,31.3,31.31,5400.0,24.6665,24.6744,24.6586,24.6665,5400.0
2012-03-05 14:25:00,31.3,31.35,31.3,31.34,16200.0,24.6586,24.698,24.6586,24.6901,16200.0
2012-03-05 14:30:00,31.34,31.35,31.3,31.32,11800.0,24.6901,24.698,24.6586,24.6744,11800.0
2012-03-05 14:35:00,31.31,31.35,31.31,31.35,9700.0,24.6665,24.698,24.6665,24.698,9700.0
2012-03-05 14:40:00,31.35,31.35,31.33,31.34,11600.0,24.698,24.698,24.6822,24.6901,11600.0
2012-03-05 14:45:00,31.34,31.35,31.33,31.34,8800.0,24.6901,24.698,24.6822,24.6901,8800.0
2012-03-05 14:50:00,31.34,31.4,31.34,31.4,10600.0,24.6901,24.7374,24.6901,24.7374,10600.0
2012-03-05 14:55:00,31.39,31.45,31.39,31.42,16100.0,24.7295,24.7768,24.7295,24.7532,16100.0
2012-03-05 15:00:00,31.43,31.46,31.43,31.46,15400.0,24.761,24.7847,24.761,24.7847,15400.0
2012-03-05 15:05:00,31.45,31.48,31.44,31.46,17900.0,24.7768,24.8004,24.7689,24.7847,17900.0
2012-03-05 15:10:00,31.46,31.47,31.46,31.46,8500.0,24.7847,24.7925,24.7847,24.7847,8500.0
2012-03-05 15:15:00,31.46,31.48,31.44,31.47,18800.0,24.7847,24.8004,24.7689,24.7925,18800.0
2012-03-05 15:20:00,31.48,31.5,31.47,31.47,14200.0,24.8004,24.8162,24.7925,24.7925,14200.0
2012-03-05 15:25:00,31.47,31.48,31.46,31.46,13000.0,24.7925,24.8004,24.7847,24.7847,13000.0
2012-03-05 15:30:00,31.47,31.47,31.46,31.46,13600.0,24.7925,24.7925,24.7847,24.7847,13600.0
2012-03-05 15:35:00,31.46,31.49,31.46,31.46,30200.0,24.7847,24.8083,24.7847,24.7847,30200.0
2012-03-05 15:40:00,31.47,31.48,31.44,31.47,37400.0,24.7925,24.8004,24.7689,24.7925,37400.0
2012-03-05 15:45:00,31.47,31.5,31.43,31.43,40800.0,24.7925,24.8162,24.761,24.761,40800.0
2012-03-05 15:50:00,31.43,31.44,31.42,31.43,32800.0,24.761,24.7689,24.7532,24.761,32800.0
2012-03-05 15:55:00,31.44,31.48,31.43,31.45,81900.0,24.7689,24.8004,24.761,24.7768,81900.0
2012-03-06 09:30:00,31.2,31.28,31.09,31.27,16900.0,24.5798,24.6429,24.4932,24.635,16900.0
2012-03-06 09:35:00,31.28,31.45,31.28,31.45,12300.0,24.6429,24.7768,24.6429,24.7768,12300.0
2012-03-06 09:40:00,31.44,31.46,31.32,31.32,19200.0,24.7689,24.7847,24.6744,24.6744,19200.0
2012-03-06 09:45:00,31.33,31.35,31.29,31.29,11600.0,24.6822,24.698,24.6507,24.6507,11600.0
2012-03-06 09:50:00,31.29,31.29,31.21,31.22,19300.0,24.6507,24.6507,24.5877,24.5956,19300.0
2012-03-06 09:55:00,31.22,31.25,31.22,31.23,6300.0,24.5956,24.6192,24.5956,24.6035,6300.0
2012-03-06 10:00:00,31.24,31.27,31.19,31.21,33800.0,24.6113,24.635,24.572,24.5877,33800.0
2012-03-06 10:05:00,31.21,31.27,31.2,31.26,14000.0,24.5877,24.635,24.5798,24.6271,14000.0
2012-03-06 10:10:00,31.27,31.28,31.23,31.25,8000.0,24.635,24.6429,24.6035,24.6192,8000.0
2012-03-06 10:15:00,31.24,31.28,31.22,31.26,10200.0,24.6113,24.6429,24.5956,24.6271,10200.0
2012-03-06 10:20:00,31.26,31.27,31.2,31.22,11900.0,24.6271,24.635,24.5798,24.5956,11900.0
2012-03-06 10:25:00,31.22,31.27,31.2,31.22,14700.0,24.5956,24.635,24.5798,24.5956,14700.0
2012-03-06 10:30:00,31.22,31.24,31.22,31.23,5100.0,24.5956,24.6113,24.5956,24.6035,5100.0
2012-03-06 10:35:00,31.24,31.25,31.21,31.22,10800.0,24.6113,24.6192,24.5877,24.5956,10800.0
2012-03-06 10:40:00,31.22,31.24,31.2,31.2,18100.0,24.5956,24.6113,24.5798,24.5798,18100.0
2012-03-06 10:45:00,31.2,31.24,31.19,31.22,18800.0,24.5798,24.6113,24.572,24.5956,18800.0
2012-03-06 10:50:00,31.21,31.27,31.21,31.25,50000.0,24.5877,24.635,24.5877,24.6192,50000.0
2012-03-06 10:55:00,31.27,31.27,31.21,31.21,7400.0,24.635,24.635,24.5877,24.5877,7400.0
2012-03-06 11:00:00,31.2,31.24,31.2,31.24,10100.0,24.5798,24.6113,24.5798,24.6113,10100.0
2012-03-06 11:05:00,31.23,31.24,31.21,31.22,10100.0,24.6035,24.6113,24.5877,24.5956,10100.0
2012-03-06 11:10:00,31.22,31.22,31.18,31.21,16600.0,24.5956,24.5956,24.5641,24.5877,16600.0
2012-03-06 11:15:00,31.21,31.22,31.2,31.21,18200.0,24.5877,24.5956,24.5798,24.5877,18200.0
2012-03-06 11:20:00,31.2,31.23,31.2,31.21,12000.0,24.5798,24.6035,24.5798,24.5877,12000.0
2012-03-06 11:25:00,31.21,31.23,31.2,31.22,12500.0,24.5877,24.6035,24.5798,24.5956,12500.0
2012-03-06 11:30:00,31.22,31.24,31.18,31.2,29100.0,24.5956,24.6113,24.5641,24.5798,29100.0
2012-03-06 11:35:00,31.2,31.24,31.2,31.22,11800.0,24.5798,24.6113,24.5798,24.5956,11800.0
2012-03-06 11:40:00,31.23,31.24,31.21,31.21,7100.0,24.6035,24.6113,24.5877,24.5877,7100.0
2012-03-06 11:45:00,31.21,31.22,31.15,31.16,15900.0,24.5877,24.5956,24.5404,24.5483,15900.0
2012-03-06 11:50:00,31.16,31.18,31.14,31.16,7500.0,24.5483,24.5641,24.5326,24.5483,7500.0
2012-03-06 11:55:00,31.15,31.15,31.11,31.13,7700.0,24.5404,24.5404,24.5089,24.5247,7700.0
2012-03-06 12:00:00,31.13,31.22,31.13,31.21,30300.0,24.5247,24.5956,24.5247,24.5877,30300.0
2012-03-06 12:05:00,31.2,31.21,31.18,31.18,16700.0,24.5798,24.5877,24.5641,24.5641,16700.0
2012-03-06 12:10:00,31.17,31.17,31.11,31.13,5600.0,24.5562,24.5562,24.5089,24.5247,5600.0
2012-03-06 12:15:00,31.12,31.12,31.06,31.06,8200.0,24.5168,24.5168,24.4695,24.4695,8200.0
2012-03-06 12:20:00,31.06,31.09,31.06,31.09,4600.0,24.4695,24.4932,24.4695,24.4932,4600.0
2012-03-06 12:25:00,31.08,31.1,31.08,31.1,3700.0,24.4853,24.5011,24.4853,24.5011,3700.0
2012-03-06 12:30:00,31.09,31.14,31.09,31.14,5600.0,24.4932,24.5326,24.4932,24.5326,5600.0
2012-03-06 12:35:00,31.13,31.16,31.12,31.12,9800.0,24.5247,24.5483,24.5168,24.5168,9800.0
2012-03-06 12:40:00,31.12,31.12,31.1,31.1,3000.0,24.5168,24.5168,24.5011,24.5011,3000.0
2012-03-06 12:45:00,31.09,31.09,31.05,31.05,7700.0,24.4932,24.4932,24.4617,24.4617,7700.0
2012-03-06 12:50:00,31.06,31.08,31.05,31.08,6300.0,24.4695,24.4853,24.4617,24.4853,6300.0
2012-03-06 12:55:00,31.08,31.08,31.06,31.06,2400.0,24.4853,24.4853,24.4695,24.4695,2400.0
2012-03-06 13:00:00,31.06,31.1,31.05,31.1,9300.0,24.4695,24.5011,24.4617,24.5011,9300.0
2012-03-06 13:05:00,31.09,31.09,31.06,31.07,7400.0,24.4932,24.4932,24.4695,24.4774,7400.0
2012-03-06 13:10:00,31.08,31.09,31.01,31.01,12400.0,24.4853,24.4932,24.4301,24.4301,12400.0
2012-03-06 13:15:00,31.01,31.02,31.01,31.01,2400.0,24.4301,24.438,24.4301,24.4301,2400.0
2012-03-06 13:20:00,31.02,31.02,30.97,30.99,9600.0,24.438,24.438,24.3986,24.4144,9600.0
2012-03-06 13:25:00,30.99,31.0,30.99,30.99,2500.0,24.4144,24.4223,24.4144,24.4144,2500.0
2012-03-06 13:30:00,31.0,31.04,30.99,31.03,12700.0,24.4223,24.4538,24.4144,24.4459,12700.0
2012-03-06 13:35:00,31.04,31.05,31.03,31.05,5200.0,24.4538,24.4617,24.4459,24.4617,5200.0
2012-03-06 13:40:00,31.05,31.06,31.01,31.02,13300.0,24.4617,24.4695,24.4301,24.438,13300.0
2012-03-06 13:45:00,31.03,31.05,30.98,31.05,21300.0,24.4459,24.4617,24.4065,24.4617,21300.0
2012-03-06 13:50:00,31.05,31.08,31.04,31.08,11900.0,24.4617,24.4853,24.4538,24.4853,11900.0
2012-03-06 13:55:00,31.07,31.1,31.07,31.1,9100.0,24.4774,24.5011,24.4774,24.5011,9100.0
2012-03-06 14:00:00,31.09,31.1,31.06,31.07,11100.0,24.4932,24.5011,24.4695,24.4774,11100.0
2012-03-06 14:05:00,31.07,31.08,31.04,31.08,8700.0,24.4774,24.4853,24.4538,24.4853,8700.0
2012-03-06 14:10:00,31.08,31.13,31.08,31.12,9500.0,24.4853,24.5247,24.4853,24.5168,9500.0
2012-03-06 14:15:00,31.13,31.16,31.11,31.11,17700.0,24.5247,24.5483,24.5089,24.5089,17700.0
2012-03-06 14:20:00,31.11,31.11,31.06,31.06,7300.0,24.5089,24.5089,24.4695,24.4695,7300.0
2012-03-06 14:25:00,31.07,31.07,31.01,31.03,8000.0,24.4774,24.4774,24.4301,24.4459,8000.0
2012-03-06 14:30:00,31.03,31.04,31.0,31.01,5600.0,24.4459,24.4538,24.4223,24.4301,5600.0
2012-03-06 14:35:00,31.01,31.01,30.97,31.01,10300.0,24.4301,24.4301,24.3986,24.4301,10300.0
2012-03-06 14:40:00,31.0,31.01,31.0,31.01,6900.0,24.4223,24.4301,24.4223,24.4301,6900.0
2012-03-06 14:45:00,31.0,31.01,31.0,31.0,4000.0,24.4223,24.4301,24.4223,24.4223,4000.0
2012-03-06 14:50:00,31.01,31.01,30.99,30.99,5100.0,24.4301,24.4301,24.4144,24.4144,5100.0
2012-03-06 14:55:00,30.99,31.0,30.98,30.98,3800.0,24.4144,24.4223,24.4065,24.4065,3800.0
2012-03-06 15:00:00,30.97,31.0,30.97,30.99,11900.0,24.3986,24.4223,24.3986,24.4144,11900.0
2012-03-06 15:05:00,31.0,31.01,31.0,31.01,10400.0,24.4223,24.4301,24.4223,24.4301,10400.0
2012-03-06 15:10:00,31.01,31.02,31.0,31.02,12800.0,24.4301,24.438,24.4223,24.438,12800.0
2012-03-06 15:15:00,31.02,31.04,31.01,31.04,16900.0,24.438,24.4538,24.4301,24.4538,16900.0
2012-03-06 15:20:00,31.05,31.05,31.02,31.03,14000.0,24.4617,24.4617,24.438,24.4459,14000.0
2012-03-06 15:25:00,31.02,31.05,31.02,31.03,18800.0,24.438,24.4617,24.438,24.4459,18800.0
2012-03-06 15:30:00,31.03,31.04,31.01,31.03,23600.0,24.4459,24.4538,24.4301,24.4459,23600.0
2012-03-06 15:35:00,31.03,31.06,31.03,31.06,15500.0,24.4459,24.4695,24.4459,24.4695,15500.0
2012-03-06 15:40:00,31.05,31.06,31.03,31.03,21300.0,24.4617,24.4695,24.4459,24.4459,21300.0
2012-03-06 15:45:00,31.04,31.08,31.03,31.08,32000.0,24.4538,24.4853,24.4459,24.4853,32000.0
2012-03-06 15:50:00,31.08,31.12,31.05,31.09,59400.0,24.4853,24.5168,24.4617,24.4932,59400.0
2012-03-06 15:55:00,31.1,31.12,31.09,31.1,77600.0,24.5011,24.5168,24.4932,24.5011,77600.0
2012-03-07 09:30:00,31.19,31.28,31.19,31.23,14000.0,24.572,24.6429,24.572,24.6035,14000.0
2012-03-07 09:35:00,31.22,31.28,31.22,31.26,5100.0,24.5956,24.6429,24.5956,24.6271,5100.0
2012-03-07 09:40:00,31.27,31.28,31.24,31.25,3200.0,24.635,24.6429,24.6113,24.6192,3200.0
2012-03-07 09:45:00,31.26,31.27,31.21,31.22,10800.0,24.6271,24.635,24.5877,24.5956,10800.0
2012-03-07 09:50:00,31.23,31.29,31.23,31.27,10400.0,24.6035,24.6507,24.6035,24.635,10400.0
2012-03-07 09:55:00,31.28,31.3,31.26,31.29,7600.0,24.6429,24.6586,24.6271,24.6507,7600.0
2012-03-07 10:00:00,31.29,31.31,31.27,31.3,13600.0,24.6507,24.6665,24.635,24.6586,13600.0
2012-03-07 10:05:00,31.31,31.31,31.21,31.21,13500.0,24.6665,24.6665,24.5877,24.5877,13500.0
2012-03-07 10:10:00,31.22,31.23,31.2,31.23,9300.0,24.5956,24.6035,24.5798,24.6035,9300.0
2012-03-07 10:15:00,31.23,31.27,31.23,31.25,21000.0,24.6035,24.635,24.6035,24.6192,21000.0
2012-03-07 10:20:00,31.25,31.26,31.17,31.17,17900.0,24.6192,24.6271,24.5562,24.5562,17900.0
2012-03-07 10:25:00,31.17,31.21,31.17,31.21,12000.0,24.5562,24.5877,24.5562,24.5877,12000.0
2012-03-07 10:30:00,31.22,31.23,31.18,31.18,9300.0,24.5956,24.6035,24.5641,24.5641,9300.0
2012-03-07 10:35:00,31.18,31.19,31.13,31.15,12300.0,24.5641,24.572,24.5247,24.5404,12300.0
2012-03-07 10:40:00,31.15,31.15,31.12,31.13,10300.0,24.5404,24.5404,24.5168,24.5247,10300.0
2012-03-07 10:45:00,31.13,31.14,31.09,31.09,15400.0,24.5247,24.5326,24.4932,24.4932,15400.0
2012-03-07 10:50:00,31.09,31.1,31.08,31.08,4800.0,24.4932,24.5011,24.4853,24.4853,4800.0
2012-03-07 10:55:00,31.08,31.09,31.06,31.06,20600.0,24.4853,24.4932,24.4695,24.4695,20600.0
2012-03-07 11:00:00,31.07,31.11,31.07,31.1,19600.0,24.4774,24.5089,24.4774,24.5011,19600.0
2012-03-07 11:05:00,31.1,31.11,31.09,31.11,12900.0,24.5011,24.5089,24.4932,24.5089,12900.0
2012-03-07 11:10:00,31.11,31.15,31.11,31.15,13200.0,24.5089,24.5404,24.5089,24.5404,13200.0
2012-03-07 11:15:00,31.14,31.17,31.14,31.17,18400.0,24.5326,24.5562,24.5326,24.5562,18400.0
2012-03-07 11:20:00,31.17,31.18,31.15,31.17,13100.0,24.5562,24.5641,24.5404,24.5562,13100.0
2012-03-07 11:25:00,31.16,31.21,31.16,31.2,11800.0,24.5483,24.5877,24.5483,24.5798,11800.0
2012-03-07 11:30:00,31.2,31.2,31.17,31.18,14700.0,24.5798,24.5798,24.5562,24.5641,14700.0
2012-03-07 11:35:00,31.17,31.19,31.17,31.19,7700.0,24.5562,24.572,24.5562,24.572,7700.0
2012-03-07 11:40:00,31.18,31.19,31.16,31.19,14300.0,24.5641,24.572,24.5483,24.572,14300.0
2012-03-07 11:45:00,31.18,31.19,31.15,31.18,9600.0,24.5641,24.572,24.5404,24.5641,9600.0
2012-03-07 11:50:00,31.17,31.18,31.16,31.17,5200.0,24.5562,24.5641,24.5483,24.5562,5200.0
2012-03-07 11:55:00,31.16,31.17,31.15,31.16,8900.0,24.5483,24.5562,24.5404,24.5483,8900.0
2012-03-07 12:00:00,31.17,31.21,31.17,31.21,13500.0,24.5562,24.5877,24.5562,24.5877,13500.0
2012-03-07 12:05:00,31.2,31.21,31.18,31.2,8500.0,24.5798,24.5877,24.5641,24.5798,8500.0
2012-03-07 12:10:00,31.2,31.2,31.18,31.19,6500.0,24.5798,24.5798,24.5641,24.572,6500.0
2012-03-07 12:15:00,31.19,31.19,31.17,31.19,9400.0,24.572,24.572,24.5562,24.572,9400.0
2012-03-07 12:20:00,31.18,31.2,31.17,31.2,7800.0,24.5641,24.5798,24.5562,24.5798,7800.0
2012-03-07 12:25:00,31.19,31.24,31.19,31.23,14800.0,24.572,24.6113,24.572,24.6035,14800.0
2012-03-07 12:30:00,31.24,31.24,31.23,31.23,5200.0,24.6113,24.6113,24.6035,24.6035,5200.0
2012-03-07 12:35:00,31.23,31.28,31.23,31.28,16700.0,24.6035,24.6429,24.6035,24.6429,16700.0
2012-03-07 12:40:00,31.27,31.3,31.26,31.29,6800.0,24.635,24.6586,24.6271,24.6507,6800.0
2012-03-07 12:45:00,31.29,31.3,31.27,31.3,7400.0,24.6507,24.6586,24.635,24.6586,7400.0
2012-03-07 12:50:00,31.3,31.3,31.27,31.28,6700.0,24.6586,24.6586,24.635,24.6429,6700.0
2012-03-07 12:55:00,31.28,31.29,31.27,31.29,5500.0,24.6429,24.6507,24.635,24.6507,5500.0
2012-03-07 13:00:00,31.29,31.29,31.26,31.27,11700.0,24.6507,24.6507,24.6271,24.635,11700.0
2012-03-07 13:05:00,31.28,31.3,31.25,31.3,14500.0,24.6429,24.6586,24.6192,24.6586,14500.0
2012-03-07 13:10:00,31.3,31.32,31.29,31.32,17300.0,24.6586,24.6744,24.6507,24.6744,17300.0
2012-03-07 13:15:00,31.32,31.34,31.32,31.33,6600.0,24.6744,24.6901,24.6744,24.6822,6600.0
2012-03-07 13:20:00,31.33,31.33,31.32,31.32,1500.0,24.6822,24.6822,24.6744,24.6744,1500.0
2012-03-07 13:25:00,31.33,31.34,31.33,31.33,3700.0,24.6822,24.6901,24.6822,24.6822,3700.0
2012-03-07 13:30:00,31.34,31.34,31.3,31.31,15600.0,24.6901,24.6901,24.6586,24.6665,15600.0
2012-03-07 13:35:00,31.3,31.3,31.3,31.3,300.0,24.6586,24.6586,24.6586,24.6586,300.0
2012-03-07 13:40:00,31.3,31.31,31.26,31.27,23100.0,24.6586,24.6665,24.6271,24.635,23100.0
2012-03-07 13:45:00,31.27,31.27,31.26,31.27,7700.0,24.635,24.635,24.6271,24.635,7700.0
2012-03-07 13:50:00,31.27,31.31,31.27,31.31,4700.0,24.635,24.6665,24.635,24.6665,4700.0
2012-03-07 13:55:00,31.31,31.34,31.3,31.34,9200.0,24.6665,24.6901,24.6586,24.6901,9200.0
2012-03-07 14:00:00,31.32,31.39,31.32,31.36,9700.0,24.6744,24.7295,24.6744,24.7059,9700.0
2012-03-07 14:05:00,31.36,31.37,31.34,31.34,6700.0,24.7059,24.7138,24.6901,24.6901,6700.0
2012-03-07 14:10:00,31.35,31.35,31.32,31.33,8900.0,24.698,24.698,24.6744,24.6822,8900.0
2012-03-07 14:15:00,31.33,31.36,31.33,31.35,13300.0,24.6822,24.7059,24.6822,24.698,13300.0
2012-03-07 14:20:00,31.35,31.36,31.35,31.35,3400.0,24.698,24.7059,24.698,24.698,3400.0
2012-03-07 14:25:00,31.36,31.37,31.35,31.37,12400.0,24.7059,24.7138,24.698,24.7138,12400.0
2012-03-07 14:30:00,31.36,31.37,31.34,31.35,18800.0,24.7059,24.7138,24.6901,24.698,18800.0
2012-03-07 14:35:00,31.35,31.38,31.35,31.38,14200.0,24.698,24.7216,24.698,24.7216,14200.0
2012-03-07 14:40:00,31.39,31.4,31.38,31.4,6000.0,24.7295,24.7374,24.7216,24.7374,6000.0
2012-03-07 14:45:00,31.4,31.42,31.39,31.42,11000.0,24.7374,24.7532,24.7295,24.7532,11000.0
2012-03-07 14:50:00,31.42,31.47,31.42,31.47,14800.0,24.7532,24.7925,24.7532,24.7925,14800.0
2012-03-07 14:55:00,31.47,31.48,31.46,31.47,13200.0,24.7925,24.8004,24.7847,24.7925,13200.0
2012-03-07 15:00:00,31.46,31.49,31.44,31.47,22000.0,24.7847,24.8083,24.7689,24.7925,22000.0
2012-03-07 15:05:00,31.47,31.48,31.44,31.45,29100.0,24.7925,24.8004,24.7689,24.7768,29100.0
2012-03-07 15:10:00,31.44,31.48,31.42,31.48,31700.0,24.7689,24.8004,24.7532,24.8004,31700.0
2012-03-07 15:15:00,31.48,31.5,31.44,31.49,21900.0,24.8004,24.8162,24.7689,24.8083,21900.0
2012-03-07 15:20:00,31.49,31.52,31.49,31.49,23300.0,24.8083,24.8319,24.8083,24.8083,23300.0
2012-03-07 15:25:00,31.48,31.49,31.44,31.45,15200.0,24.8004,24.8083,24.7689,24.7768,15200.0
2012-03-07 15:30:00,31.44,31.46,31.41,31.41,49600.0,24.7689,24.7847,24.7453,24.7453,49600.0
2012-03-07 15:35:00,31.42,31.42,31.39,31.4,29300.0,24.7532,24.7532,24.7295,24.7374,29300.0
2012-03-07 15:40:00,31.41,31.45,31.4,31.45,19800.0,24.7453,24.7768,24.7374,24.7768,19800.0
2012-03-07 15:45:00,31.45,31.49,31.45,31.48,32500.0,24.7768,24.8083,24.7768,24.8004,32500.0
2012-03-07 15:50:00,31.48,31.48,31.43,31.46,91500.0,24.8004,24.8004,24.761,24.7847,91500.0
2012-03-07 15:55:00,31.47,31.49,31.43,31.45,104800.0,24.7925,24.8083,24.761,24.7768,104800.0
2012-03-08 09:30:00,31.72,31.72,31.59,31.72,14400.0,24.9895,24.9895,24.8871,24.9895,14400.0
2012-03-08 09:35:00,31.71,31.73,31.61,31.66,13500.0,24.9816,24.9974,24.9028,24.9422,13500.0
2012-03-08 09:40:00,31.66,31.74,31.66,31.69,11200.0,24.9422,25.0053,24.9422,24.9659,11200.0
2012-03-08 09:45:00,31.69,31.75,31.65,31.7,13100.0,24.9659,25.0131,24.9343,24.9737,13100.0
2012-03-08 09:50:00,31.7,31.72,31.67,31.7,12400.0,24.9737,24.9895,24.9501,24.9737,12400.0
2012-03-08 09:55:00,31.71,31.81,31.7,31.73,17600.0,24.9816,25.0604,24.9737,24.9974,17600.0
2012-03-08 10:00:00,31.73,31.74,31.66,31.66,5300.0,24.9974,25.0053,24.9422,24.9422,5300.0
2012-03-08 10:05:00,31.67,31.67,31.62,31.67,12000.0,24.9501,24.9501,24.9107,24.9501,12000.0
2012-03-08 10:10:00,31.67,31.69,31.62,31.62,19200.0,24.9501,24.9659,24.9107,24.9107,19200.0
2012-03-08 10:15:00,31.62,31.66,31.6,31.64,13500.0,24.9107,24.9422,24.895,24.9265,13500.0
2012-03-08 10:20:00,31.64,31.64,31.55,31.55,4100.0,24.9265,24.9265,24.8556,24.8556,4100.0
2012-03-08 10:25:00,31.54,31.57,31.52,31.53,9800.0,24.8477,24.8713,24.8319,24.8398,9800.0
2012-03-08 10:30:00,31.53,31.58,31.53,31.54,12500.0,24.8398,24.8792,24.8398,24.8477,12500.0
2012-03-08 10:35:00,31.55,31.56,31.52,31.55,13600.0,24.8556,24.8634,24.8319,24.8556,13600.0
2012-03-08 10:40:00,31.55,31.55,31.52,31.52,3700.0,24.8556,24.8556,24.8319,24.8319,3700.0
2012-03-08 10:45:00,31.52,31.57,31.52,31.53,11600.0,24.8319,24.8713,24.8319,24.8398,11600.0
2012-03-08 10:50:00,31.54,31.55,31.53,31.54,3300.0,24.8477,24.8556,24.8398,24.8477,3300.0
2012-03-08 10:55:00,31.53,31.53,31.5,31.51,5700.0,24.8398,24.8398,24.8162,24.8241,5700.0
2012-03-08 11:00:00,31.51,31.59,31.51,31.59,15400.0,24.8241,24.8871,24.8241,24.8871,15400.0
2012-03-08 11:05:00,31.59,31.61,31.52,31.53,28000.0,24.8871,24.9028,24.8319,24.8398,28000.0
2012-03-08 11:10:00,31.54,31.58,31.53,31.53,8500.0,24.8477,24.8792,24.8398,24.8398,8500.0
2012-03-08 11:15:00,31.53,31.56,31.52,31.54,6600.0,24.8398,24.8634,24.8319,24.8477,6600.0
2012-03-08 11:20:00,31.53,31.56,31.53,31.56,10200.0,24.8398,24.8634,24.8398,24.8634,10200.0
2012-03-08 11:25:00,31.56,31.57,31.48,31.5,42900.0,24.8634,24.8713,24.8004,24.8162,42900.0
2012-03-08 11:30:00,31.49,31.51,31.48,31.48,17900.0,24.8083,24.8241,24.8004,24.8004,17900.0
2012-03-08 11:35:00,31.48,31.51,31.48,31.5,8200.0,24.8004,24.8241,24.8004,24.8162,8200.0
2012-03-08 11:40:00,31.5,31.51,31.49,31.5,22800.0,24.8162,24.8241,24.8083,24.8162,22800.0
2012-03-08 11:45:00,31.5,31.56,31.5,31.52,12600.0,24.8162,24.8634,24.8162,24.8319,12600.0
2012-03-08 11:50:00,31.53,31.55,31.53,31.53,8100.0,24.8398,24.8556,24.8398,24.8398,8100.0
2012-03-08 11:55:00,31.53,31.53,31.51,31.51,5500.0,24.8398,24.8398,24.8241,24.8241,5500.0
2012-03-08 12:00:00,31.52,31.56,31.52,31.54,7800.0,24.8319,24.8634,24.8319,24.8477,7800.0
2012-03-08 12:05:00,31.54,31.55,31.52,31.54,7100.0,24.8477,24.8556,24.8319,24.8477,7100.0
2012-03-08 12:10:00,31.54,31.56,31.54,31.55,7700.0,24.8477,24.8634,24.8477,24.8556,7700.0
2012-03-08 12:15:00,31.56,31.56,31.52,31.53,9700.0,24.8634,24.8634,24.8319,24.8398,9700.0
2012-03-08 12:20:00,31.52,31.53,31.5,31.5,15700.0,24.8319,24.8398,24.8162,24.8162,15700.0
2012-03-08 12:25:00,31.5,31.51,31.49,31.5,5500.0,24.8162,24.8241,24.8083,24.8162,5500.0
2012-03-08 12:30:00,31.5,31.55,31.5,31.54,8900.0,24.8162,24.8556,24.8162,24.8477,8900.0
2012-03-08 12:35:00,31.53,31.54,31.5,31.51,11300.0,24.8398,24.8477,24.8162,24.8241,11300.0
2012-03-08 12:40:00,31.51,31.52,31.51,31.52,2200.0,24.8241,24.8319,24.8241,24.8319,2200.0
2012-03-08 12:45:00,31.52,31.52,31.5,31.5,6600.0,24.8319,24.8319,24.8162,24.8162,6600.0
2012-03-08 12:50:00,31.5,31.54,31.5,31.53,8400.0,24.8162,24.8477,24.8162,24.8398,8400.0
2012-03-08 12:55:00,31.54,31.56,31.52,31.55,29200.0,24.8477,24.8634,24.8319,24.8556,29200.0
2012-03-08 13:00:00,31.56,31.56,31.51,31.54,27100.0,24.8634,24.8634,24.8241,24.8477,27100.0
2012-03-08 13:05:00,31.54,31.56,31.54,31.54,6800.0,24.8477,24.8634,24.8477,24.8477,6800.0
2012-03-08 13:10:00,31.54,31.55,31.54,31.54,2500.0,24.8477,24.8556,24.8477,24.8477,2500.0
2012-03-08 13:15:00,31.54,31.57,31.54,31.56,6400.0,24.8477,24.8713,24.8477,24.8634,6400.0
2012-03-08 13:20:00,31.57,31.61,31.56,31.61,9000.0,24.8713,24.9028,24.8634,24.9028,9000.0
2012-03-08 13:25:00,31.61,31.64,31.61,31.61,12300.0,24.9028,24.9265,24.9028,24.9028,12300.0
2012-03-08 13:30:00,31.62,31.62,31.61,31.61,3900.0,24.9107,24.9107,24.9028,24.9028,3900.0
2012-03-08 13:35:00,31.6,31.61,31.59,31.59,13300.0,24.895,24.9028,24.8871,24.8871,13300.0
2012-03-08 13:40:00,31.59,31.59,31.57,31.57,8600.0,24.8871,24.8871,24.8713,24.8713,8600.0
2012-03-08 13:45:00,31.57,31.58,31.56,31.58,6600.0,24.8713,24.8792,24.8634,24.8792,6600.0
2012-03-08 13:50:00,31.57,31.58,31.56,31.56,5700.0,24.8713,24.8792,24.8634,24.8634,5700.0
2012-03-08 13:55:00,31.57,31.57,31.55,31.55,2400.0,24.8713,24.8713,24.8556,24.8556,2400.0
2012-03-08 14:00:00,31.55,31.56,31.54,31.54,6200.0,24.8556,24.8634,24.8477,24.8477,6200.0
2012-03-08 14:05:00,31.54,31.55,31.52,31.54,12800.0,24.8477,24.8556,24.8319,24.8477,12800.0
2012-03-08 14:10:00,31.54,31.55,31.53,31.54,4800.0,24.8477,24.8556,24.8398,24.8477,4800.0
2012-03-08 14:15:00,31.54,31.54,31.52,31.52,4800.0,24.8477,24.8477,24.8319,24.8319,4800.0
2012-03-08 14:20:00,31.52,31.53,31.52,31.53,3700.0,24.8319,24.8398,24.8319,24.8398,3700.0
2012-03-08 14:25:00,31.52,31.53,31.52,31.53,2300.0,24.8319,24.8398,24.8319,24.8398,2300.0
2012-03-08 14:30:00,31.52,31.53,31.52,31.53,3900.0,24.8319,24.8398,24.8319,24.8398,3900.0
2012-03-08 14:35:00,31.52,31.58,31.52,31.58,21500.0,24.8319,24.8792,24.8319,24.8792,21500.0
2012-03-08 14:40:00,31.57,31.59,31.57,31.59,3900.0,24.8713,24.8871,24.8713,24.8871,3900.0
2012-03-08 14:45:00,31.59,31.61,31.58,31.6,10500.0,24.8871,24.9028,24.8792,24.895,10500.0
2012-03-08 14:50:00,31.61,31.68,31.61,31.67,21200.0,24.9028,24.958,24.9028,24.9501,21200.0
2012-03-08 14:55:00,31.67,31.69,31.64,31.67,19600.0,24.9501,24.9659,24.9265,24.9501,19600.0
2012-03-08 15:00:00,31.67,31.68,31.66,31.67,11300.0,24.9501,24.958,24.9422,24.9501,11300.0
2012-03-08 15:05:00,31.67,31.7,31.67,31.69,18500.0,24.9501,24.9737,24.9501,24.9659,18500.0
2012-03-08 15:10:00,31.69,31.71,31.68,31.69,36800.0,24.9659,24.9816,24.958,24.9659,36800.0
2012-03-08 15:15:00,31.69,31.7,31.69,31.7,12600.0,24.9659,24.9737,24.9659,24.9737,12600.0
2012-03-08 15:20:00,31.7,31.7,31.66,31.67,14200.0,24.9737,24.9737,24.9422,24.9501,14200.0
2012-03-08 15:25:00,31.66,31.67,31.64,31.65,8200.0,24.9422,24.9501,24.9265,24.9343,8200.0
2012-03-08 15:30:00,31.65,31.65,31.61,31.62,32200.0,24.9343,24.9343,24.9028,24.9107,32200.0
2012-03-08 15:35:00,31.61,31.62,31.56,31.6,34200.0,24.9028,24.9107,24.8634,24.895,34200.0
2012-03-08 15:40:00,31.6,31.67,31.6,31.66,32500.0,24.895,24.9501,24.895,24.9422,32500.0
2012-03-08 15:45:00,31.66,31.71,31.66,31.71,23900.0,24.9422,24.9816,24.9422,24.9816,23900.0
2012-03-08 15:50:00,31.7,31.75,31.7,31.72,41300.0,24.9737,25.0131,24.9737,24.9895,41300.0
2012-03-08 15:55:00,31.73,31.75,31.68,31.69,109300.0,24.9974,25.0131,24.958,24.9659,109300.0
2012-03-09 09:30:00,31.83,31.83,31.63,31.65,16300.0,25.0762,25.0762,24.9186,24.9343,16300.0
2012-03-09 09:35:00,31.66,31.7,31.62,31.68,10500.0,24.9422,24.9737,24.9107,24.958,10500.0
2012-03-09 09:40:00,31.68,31.71,31.68,31.7,3700.0,24.958,24.9816,24.958,24.9737,3700.0
2012-03-09 09:45:00,31.71,31.74,31.67,31.68,11000.0,24.9816,25.0053,24.9501,24.958,11000.0
2012-03-09 09:50:00,31.67,31.68,31.63,31.65,7400.0,24.9501,24.958,24.9186,24.9343,7400.0
2012-03-09 09:55:00,31.65,31.65,31.6,31.65,4600.0,24.9343,24.9343,24.895,24.9343,4600.0
2012-03-09 10:00:00,31.65,31.74,31.63,31.69,56400.0,24.9343,25.0053,24.9186,24.9659,56400.0
2012-03-09 10:05:00,31.69,31.7,31.69,31.69,9300.0,24.9659,24.9737,24.9659,24.9659,9300.0
2012-03-09 10:10:00,31.68,31.68,31.59,31.61,9200.0,24.958,24.958,24.8871,24.9028,9200.0
2012-03-09 10:15:00,31.61,31.7,31.61,31.7,7200.0,24.9028,24.9737,24.9028,24.9737,7200.0
2012-03-09 10:20:00,31.69,31.76,31.69,31.74,7600.0,24.9659,25.021,24.9659,25.0053,7600.0
2012-03-09 10:25:00,31.75,31.78,31.74,31.77,7400.0,25.0131,25.0368,25.0053,25.0289,7400.0
2012-03-09 10:30:00,31.78,31.8,31.76,31.76,7100.0,25.0368,25.0525,25.021,25.021,7100.0
2012-03-09 10:35:00,31.77,31.77,31.73,31.74,8500.0,25.0289,25.0289,24.9974,25.0053,8500.0
2012-03-09 10:40:00,31.73,31.77,31.73,31.77,6500.0,24.9974,25.0289,24.9974,25.0289,6500.0
2012-03-09 10:45:00,31.77,31.8,31.77,31.8,8200.0,25.0289,25.0525,25.0289,25.0525,8200.0
2012-03-09 10:50:00,31.8,31.85,31.79,31.84,9500.0,25.0525,25.0919,25.0446,25.084,9500.0
2012-03-09 10:55:00,31.85,31.87,31.85,31.86,9900.0,25.0919,25.1077,25.0919,25.0998,9900.0
2012-03-09 11:00:00,31.85,31.87,31.84,31.85,8700.0,25.0919,25.1077,25.084,25.0919,8700.0
2012-03-09 11:05:00,31.84,31.85,31.82,31.82,11700.0,25.084,25.0919,25.0683,25.0683,11700.0
2012-03-09 11:10:00,31.82,31.86,31.82,31.86,4900.0,25.0683,25.0998,25.0683,25.0998,4900.0
2012-03-09 11:15:00,31.85,31.87,31.85,31.85,7000.0,25.0919,25.1077,25.0919,25.0919,7000.0
2012-03-09 11:20:00,31.87,31.88,31.86,31.88,5400.0,25.1077,25.1155,25.0998,25.1155,5400.0
2012-03-09 11:25:00,31.88,31.88,31.82,31.83,17000.0,25.1155,25.1155,25.0683,25.0762,17000.0
2012-03-09 11:30:00,31.83,31.83,31.79,31.79,5500.0,25.0762,25.0762,25.0446,25.0446,5500.0
2012-03-09 11:35:00,31.79,31.8,31.75,31.78,8200.0,25.0446,25.0525,25.0131,25.0368,8200.0
2012-03-09 11:40:00,31.79,31.88,31.79,31.87,13600.0,25.0446,25.1155,25.0446,25.1077,13600.0
2012-03-09 11:45:00,31.87,31.88,31.87,31.88,5800.0,25.1077,25.1155,25.1077,25.1155,5800.0
2012-03-09 11:50:00,31.88,31.9,31.87,31.89,10900.0,25.1155,25.1313,25.1077,25.1234,10900.0
2012-03-09 11:55:00,31.89,31.9,31.87,31.89,17200.0,25.1234,25.1313,25.1077,25.1234,17200.0
2012-03-09 12:00:00,31.89,31.9,31.86,31.88,10300.0,25.1234,25.1313,25.0998,25.1155,10300.0
2012-03-09 12:05:00,31.87,31.88,31.66,31.86,8900.0,25.1077,25.1155,24.9422,25.0998,8900.0
2012-03-09 12:10:00,31.86,31.87,31.84,31.85,7200.0,25.0998,25.1077,25.084,25.0919,7200.0
2012-03-09 12:15:00,31.84,31.85,31.81,31.83,5200.0,25.084,25.0919,25.0604,25.0762,5200.0
2012-03-09 12:20:00,31.82,31.82,31.8,31.81,4000.0,25.0683,25.0683,25.0525,25.0604,4000.0
2012-03-09 12:25:00,31.8,31.81,31.8,31.81,5200.0,25.0525,25.0604,25.0525,25.0604,5200.0
2012-03-09 12:30:00,31.81,31.81,31.8,31.81,6600.0,25.0604,25.0604,25.0525,25.0604,6600.0
2012-03-09 12:35:00,31.8,31.81,31.76,31.77,6000.0,25.0525,25.0604,25.021,25.0289,6000.0
2012-03-09 12:40:00,31.77,31.82,31.76,31.82,13000.0,25.0289,25.0683,25.021,25.0683,13000.0
2012-03-09 12:45:00,31.82,31.85,31.82,31.83,9400.0,25.0683,25.0919,25.0683,25.0762,9400.0
2012-03-09 12:50:00,31.83,31.83,31.8,31.8,5500.0,25.0762,25.0762,25.0525,25.0525,5500.0
2012-03-09 12:55:00,31.8,31.81,31.77,31.77,5300.0,25.0525,25.0604,25.0289,25.0289,5300.0
2012-03-09 13:00:00,31.77,31.79,31.77,31.79,3200.0,25.0289,25.0446,25.0289,25.0446,3200.0
2012-03-09 13:05:00,31.79,31.79,31.78,31.78,1400.0,25.0446,25.0446,25.0368,25.0368,1400.0
2012-03-09 13:10:00,31.78,31.78,31.77,31.77,1400.0,25.0368,25.0368,25.0289,25.0289,1400.0
2012-03-09 13:15:00,31.77,31.78,31.75,31.76,8800.0,25.0289,25.0368,25.0131,25.021,8800.0
2012-03-09 13:20:00,31.76,31.76,31.73,31.75,10500.0,25.021,25.021,24.9974,25.0131,10500.0
2012-03-09 13:25:00,31.76,31.79,31.75,31.78,9700.0,25.021,25.0446,25.0131,25.0368,9700.0
2012-03-09 13:30:00,31.78,31.79,31.76,31.76,6700.0,25.0368,25.0446,25.021,25.021,6700.0
2012-03-09 13:35:00,31.77,31.77,31.76,31.77,1000.0,25.0289,25.0289,25.021,25.0289,1000.0
2012-03-09 13:40:00,31.77,31.77,31.76,31.76,2700.0,25.0289,25.0289,25.021,25.021,2700.0
2012-03-09 13:45:00,31.76,31.79,31.74,31.79,16500.0,25.021,25.0446,25.0053,25.0446,16500.0
2012-03-09 13:50:00,31.79,31.79,31.76,31.76,2500.0,25.0446,25.0446,25.021,25.021,2500.0
2012-03-09 13:55:00,31.76,31.77,31.75,31.76,5600.0,25.021,25.0289,25.0131,25.021,5600.0
2012-03-09 14:00:00,31.75,31.76,31.73,31.73,8300.0,25.0131,25.021,24.9974,24.9974,8300.0
2012-03-09 14:05:00,31.73,31.73,31.71,31.71,4700.0,24.9974,24.9974,24.9816,24.9816,4700.0
2012-03-09 14:10:00,31.71,31.72,31.71,31.72,1400.0,24.9816,24.9895,24.9816,24.9895,1400.0
2012-03-09 14:15:00,31.72,31.72,31.68,31.68,16300.0,24.9895,24.9895,24.958,24.958,16300.0
2012-03-09 14:20:00,31.69,31.71,31.68,31.7,9100.0,24.9659,24.9816,24.958,24.9737,9100.0
2012-03-09 14:25:00,31.71,31.71,31.7,31.7,5900.0,24.9816,24.9816,24.9737,24.9737,5900.0
2012-03-09 14:30:00,31.7,31.74,31.69,31.74,11200.0,24.9737,25.0053,24.9659,25.0053,11200.0
2012-03-09 14:35:00,31.74,31.76,31.73,31.75,4400.0,25.0053,25.021,24.9974,25.0131,4400.0
2012-03-09 14:40:00,31.75,31.76,31.72,31.73,29000.0,25.0131,25.021,24.9895,24.9974,29000.0
2012-03-09 14:45:00,31.73,31.76,31.73,31.75,24300.0,24.9974,25.021,24.9974,25.0131,24300.0
2012-03-09 14:50:00,31.75,31.75,31.7,31.7,12200.0,25.0131,25.0131,24.9737,24.9737,12200.0
2012-03-09 14:55:00,31.69,31.72,31.66,31.69,17800.0,24.9659,24.9895,24.9422,24.9659,17800.0
2012-03-09 15:00:00,31.69,31.74,31.69,31.72,11500.0,24.9659,25.0053,24.9659,24.9895,11500.0
2012-03-09 15:05:00,31.72,31.72,31.71,31.71,3800.0,24.9895,24.9895,24.9816,24.9816,3800.0
2012-03-09 15:10:00,31.71,31.72,31.7,31.7,5200.0,24.9816,24.9895,24.9737,24.9737,5200.0
2012-03-09 15:15:00,31.7,31.71,31.7,31.7,3800.0,24.9737,24.9816,24.9737,24.9737,3800.0
2012-03-09 15:20:00,31.7,31.73,31.7,31.71,17500.0,24.9737,24.9974,24.9737,24.9816,17500.0
2012-03-09 15:25:00,31.71,31.72,31.7,31.7,6900.0,24.9816,24.9895,24.9737,24.9737,6900.0
2012-03-09 15:30:00,31.7,31.71,31.67,31.67,13000.0,24.9737,24.9816,24.9501,24.9501,13000.0
2012-03-09 15:35:00,31.67,31.72,31.67,31.72,28800.0,24.9501,24.9895,24.9501,24.9895,28800.0
2012-03-09 15:40:00,31.72,31.72,31.67,31.71,7400.0,24.9895,24.9895,24.9501,24.9816,7400.0
2012-03-09 15:45:00,31.72,31.83,31.71,31.71,46700.0,24.9895,25.0762,24.9816,24.9816,46700.0
2012-03-09 15:50:00,31.71,31.72,31.63,31.63,74700.0,24.9816,24.9895,24.9186,24.9186,74700.0
2012-03-09 15:55:00,31.63,31.69,31.63,31.69,128400.0,24.9186,24.9659,24.9186,24.9659,128400.0
2012-03-12 09:30:00,31.68,31.68,31.55,31.57,14900.0,24.958,24.958,24.8556,24.8713,14900.0
2012-03-12 09:35:00,31.56,31.69,31.56,31.69,7200.0,24.8634,24.9659,24.8634,24.9659,7200.0
2012-03-12 09:40:00,31.69,31.74,31.63,31.69,49900.0,24.9659,25.0053,24.9186,24.9659,49900.0
2012-03-12 09:45:00,31.69,31.72,31.66,31.68,15000.0,24.9659,24.9895,24.9422,24.958,15000.0
2012-03-12 09:50:00,31.69,31.71,31.63,31.68,39800.0,24.9659,24.9816,24.9186,24.958,39800.0
2012-03-12 09:55:00,31.67,31.68,31.58,31.58,12600.0,24.9501,24.958,24.8792,24.8792,12600.0
2012-03-12 10:00:00,31.57,31.59,31.57,31.58,10200.0,24.8713,24.8871,24.8713,24.8792,10200.0
2012-03-12 10:05:00,31.59,31.65,31.58,31.63,21900.0,24.8871,24.9343,24.8792,24.9186,21900.0
2012-03-12 10:10:00,31.62,31.65,31.59,31.65,25800.0,24.9107,24.9343,24.8871,24.9343,25800.0
2012-03-12 10:15:00,31.64,31.74,31.64,31.74,13400.0,24.9265,25.0053,24.9265,25.0053,13400.0
2012-03-12 10:20:00,31.74,31.74,31.7,31.73,10300.0,25.0053,25.0053,24.9737,24.9974,10300.0
2012-03-12 10:25:00,31.73,31.74,31.71,31.73,10000.0,24.9974,25.0053,24.9816,24.9974,10000.0
2012-03-12 10:30:00,31.72,31.73,31.67,31.68,13800.0,24.9895,24.9974,24.9501,24.958,13800.0
2012-03-12 10:35:00,31.67,31.68,31.63,31.63,11600.0,24.9501,24.958,24.9186,24.9186,11600.0
2012-03-12 10:40:00,31.63,31.63,31.6,31.63,12200.0,24.9186,24.9186,24.895,24.9186,12200.0
2012-03-12 10:45:00,31.62,31.63,31.6,31.6,7100.0,24.9107,24.9186,24.895,24.895,7100.0
2012-03-12 10:50:00,31.6,31.67,31.6,31.67,11300.0,24.895,24.9501,24.895,24.9501,11300.0
2012-03-12 10:55:00,31.67,31.68,31.64,31.65,12100.0,24.9501,24.958,24.9265,24.9343,12100.0
2012-03-12 11:00:00,31.64,31.65,31.62,31.63,18600.0,24.9265,24.9343,24.9107,24.9186,18600.0
2012-03-12 11:05:00,31.63,31.65,31.62,31.62,11000.0,24.9186,24.9343,24.9107,24.9107,11000.0
2012-03-12 11:10:00,31.62,31.68,31.62,31.68,14700.0,24.9107,24.958,24.9107,24.958,14700.0
2012-03-12 11:15:00,31.68,31.73,31.68,31.73,8500.0,24.958,24.9974,24.958,24.9974,8500.0
2012-03-12 11:20:00,31.72,31.73,31.68,31.68,19200.0,24.9895,24.9974,24.958,24.958,19200.0
2012-03-12 11:25:00,31.68,31.72,31.68,31.72,8200.0,24.958,24.9895,24.958,24.9895,8200.0
2012-03-12 11:30:00,31.72,31.76,31.72,31.76,6200.0,24.9895,25.021,24.9895,25.021,6200.0
2012-03-12 11:35:00,31.76,31.77,31.75,31.77,9100.0,25.021,25.0289,25.0131,25.0289,9100.0
2012-03-12 11:40:00,31.76,31.77,31.74,31.75,16800.0,25.021,25.0289,25.0053,25.0131,16800.0
2012-03-12 11:45:00,31.74,31.75,31.74,31.75,8000.0,25.0053,25.0131,25.0053,25.0131,8000.0
2012-03-12 11:50:00,31.74,31.83,31.74,31.81,45800.0,25.0053,25.0762,25.0053,25.0604,45800.0
2012-03-12 11:55:00,31.8,31.81,31.77,31.78,13300.0,25.0525,25.0604,25.0289,25.0368,13300.0
2012-03-12 12:00:00,31.78,31.8,31.74,31.78,12400.0,25.0368,25.0525,25.0053,25.0368,12400.0
2012-03-12 12:05:00,31.78,31.81,31.78,31.8,4700.0,25.0368,25.0604,25.0368,25.0525,4700.0
2012-03-12 12:10:00,31.79,31.83,31.79,31.8,25500.0,25.0446,25.0762,25.0446,25.0525,25500.0
2012-03-12 12:15:00,31.8,31.81,31.75,31.76,9800.0,25.0525,25.0604,25.0131,25.021,9800.0
2012-03-12 12:20:00,31.74,31.75,31.7,31.71,6200.0,25.0053,25.0131,24.9737,24.9816,6200.0
2012-03-12 12:25:00,31.69,31.7,31.68,31.7,9300.0,24.9659,24.9737,24.958,24.9737,9300.0
2012-03-12 12:30:00,31.69,31.73,31.68,31.72,19400.0,24.9659,24.9974,24.958,24.9895,19400.0
2012-03-12 12:35:00,31.72,31.77,31.72,31.76,7400.0,24.9895,25.0289,24.9895,25.021,7400.0
2012-03-12 12:40:00,31.76,31.8,31.75,31.79,11300.0,25.021,25.0525,25.0131,25.0446,11300.0
2012-03-12 12:45:00,31.8,31.81,31.75,31.75,22400.0,25.0525,25.0604,25.0131,25.0131,22400.0
2012-03-12 12:50:00,31.75,31.76,31.66,31.68,18000.0,25.0131,25.021,24.9422,24.958,18000.0
2012-03-12 12:55:00,31.68,31.68,31.66,31.67,6100.0,24.958,24.958,24.9422,24.9501,6100.0
2012-03-12 13:00:00,31.68,31.68,31.66,31.67,9100.0,24.958,24.958,24.9422,24.9501,9100.0
2012-03-12 13:05:00,31.67,31.68,31.66,31.68,3100.0,24.9501,24.958,24.9422,24.958,3100.0
2012-03-12 13:10:00,31.68,31.7,31.66,31.67,10300.0,24.958,24.9737,24.9422,24.9501,10300.0
2012-03-12 13:15:00,31.67,31.71,31.66,31.71,7300.0,24.9501,24.9816,24.9422,24.9816,7300.0
2012-03-12 13:20:00,31.7,31.76,31.7,31.76,6600.0,24.9737,25.021,24.9737,25.021,6600.0
2012-03-12 13:25:00,31.75,31.81,31.75,31.81,17800.0,25.0131,25.0604,25.0131,25.0604,17800.0
2012-03-12 13:30:00,31.81,31.87,31.81,31.87,26200.0,25.0604,25.1077,25.0604,25.1077,26200.0
2012-03-12 13:35:00,31.87,31.9,31.87,31.9,21000.0,25.1077,25.1313,25.1077,25.1313,21000.0
2012-03-12 13:40:00,31.9,31.93,31.9,31.91,24600.0,25.1313,25.1549,25.1313,25.1392,24600.0
2012-03-12 13:45:00,31.91,31.91,31.84,31.86,10400.0,25.1392,25.1392,25.084,25.0998,10400.0
2012-03-12 13:50:00,31.86,31.88,31.86,31.88,5100.0,25.0998,25.1155,25.0998,25.1155,5100.0
2012-03-12 13:55:00,31.89,31.91,31.85,31.86,9400.0,25.1234,25.1392,25.0919,25.0998,9400.0
2012-03-12 14:00:00,31.85,31.86,31.85,31.85,3200.0,25.0919,25.0998,25.0919,25.0919,3200.0
2012-03-12 14:05:00,31.86,31.86,31.81,31.82,11100.0,25.0998,25.0998,25.0604,25.0683,11100.0
2012-03-12 14:10:00,31.83,31.9,31.83,31.89,16200.0,25.0762,25.1313,25.0762,25.1234,16200.0
2012-03-12 14:15:00,31.9,31.9,31.87,31.88,9300.0,25.1313,25.1313,25.1077,25.1155,9300.0
2012-03-12 14:20:00,31.87,31.88,31.85,31.87,9900.0,25.1077,25.1155,25.0919,25.1077,9900.0
2012-03-12 14:25:00,31.87,31.87,31.85,31.85,5200.0,25.1077,25.1077,25.0919,25.0919,5200.0
2012-03-12 14:30:00,31.85,31.86,31.82,31.83,10600.0,25.0919,25.0998,25.0683,25.0762,10600.0
2012-03-12 14:35:00,31.84,31.85,31.84,31.85,3600.0,25.084,25.0919,25.084,25.0919,3600.0
2012-03-12 14:40:00,31.85,31.85,31.78,31.79,12300.0,25.0919,25.0919,25.0368,25.0446,12300.0
2012-03-12 14:45:00,31.78,31.79,31.78,31.79,4100.0,25.0368,25.0446,25.0368,25.0446,4100.0
2012-03-12 14:50:00,31.78,31.79,31.78,31.79,2800.0,25.0368,25.0446,25.0368,25.0446,2800.0
2012-03-12 14:55:00,31.79,31.83,31.76,31.82,16200.0,25.0446,25.0762,25.021,25.0683,16200.0
2012-03-12 15:00:00,31.82,31.82,31.79,31.81,6100.0,25.0683,25.0683,25.0446,25.0604,6100.0
2012-03-12 15:05:00,31.81,31.81,31.79,31.8,5900.0,25.0604,25.0604,25.0446,25.0525,5900.0
2012-03-12 15:10:00,31.79,31.81,31.78,31.81,7000.0,25.0446,25.0604,25.0368,25.0604,7000.0
2012-03-12 15:15:00,31.81,31.83,31.8,31.83,5700.0,25.0604,25.0762,25.0525,25.0762,5700.0
2012-03-12 15:20:00,31.83,31.86,31.83,31.84,8600.0,25.0762,25.0998,25.0762,25.084,8600.0
2012-03-12 15:25:00,31.82,31.83,31.8,31.81,6400.0,25.0683,25.0762,25.0525,25.0604,6400.0
2012-03-12 15:30:00,31.8,31.81,31.79,31.8,10600.0,25.0525,25.0604,25.0446,25.0525,10600.0
2012-03-12 15:35:00,31.8,31.81,31.77,31.77,9300.0,25.0525,25.0604,25.0289,25.0289,9300.0
2012-03-12 15:40:00,31.77,31.78,31.75,31.77,13100.0,25.0289,25.0368,25.0131,25.0289,13100.0
2012-03-12 15:45:00,31.77,31.77,31.73,31.77,23600.0,25.0289,25.0289,24.9974,25.0289,23600.0
2012-03-12 15:50:00,31.77,31.81,31.75,31.8,53400.0,25.0289,25.0604,25.0131,25.0525,53400.0
2012-03-12 15:55:00,31.8,31.81,31.78,31.81,51300.0,25.0525,25.0604,25.0368,25.0604,51300.0
2012-03-13 09:30:00,31.97,31.97,31.88,31.91,13000.0,25.1864,25.1864,25.1155,25.1392,13000.0
2012-03-13 09:35:00,31.89,31.9,31.87,31.89,4200.0,25.1234,25.1313,25.1077,25.1234,4200.0
2012-03-13 09:40:00,31.89,31.91,31.86,31.86,8100.0,25.1234,25.1392,25.0998,25.0998,8100.0
2012-03-13 09:45:00,31.88,31.9,31.87,31.9,4400.0,25.1155,25.1313,25.1077,25.1313,4400.0
2012-03-13 09:50:00,31.9,31.91,31.89,31.91,2400.0,25.1313,25.1392,25.1234,25.1392,2400.0
2012-03-13 09:55:00,31.92,31.94,31.89,31.89,6500.0,25.1471,25.1628,25.1234,25.1234,6500.0
2012-03-13 10:00:00,31.89,31.91,31.86,31.86,10800.0,25.1234,25.1392,25.0998,25.0998,10800.0
2012-03-13 10:05:00,31.85,31.85,31.81,31.83,5900.0,25.0919,25.0919,25.0604,25.0762,5900.0
2012-03-13 10:10:00,31.83,31.84,31.81,31.83,5100.0,25.0762,25.084,25.0604,25.0762,5100.0
2012-03-13 10:15:00,31.83,31.83,31.8,31.8,6000.0,25.0762,25.0762,25.0525,25.0525,6000.0
2012-03-13 10:20:00,31.79,31.81,31.77,31.8,6100.0,25.0446,25.0604,25.0289,25.0525,6100.0
2012-03-13 10:25:00,31.8,31.83,31.8,31.82,9400.0,25.0525,25.0762,25.0525,25.0683,9400.0
2012-03-13 10:30:00,31.82,31.83,31.82,31.83,3300.0,25.0683,25.0762,25.0683,25.0762,3300.0
2012-03-13 10:35:00,31.83,31.9,31.83,31.89,9900.0,25.0762,25.1313,25.0762,25.1234,9900.0
2012-03-13 10:40:00,31.89,31.91,31.89,31.9,3400.0,25.1234,25.1392,25.1234,25.1313,3400.0
2012-03-13 10:45:00,31.9,31.91,31.87,31.88,8900.0,25.1313,25.1392,25.1077,25.1155,8900.0
2012-03-13 10:50:00,31.88,31.9,31.87,31.9,9800.0,25.1155,25.1313,25.1077,25.1313,9800.0
2012-03-13 10:55:00,31.9,31.9,31.88,31.88,6700.0,25.1313,25.1313,25.1155,25.1155,6700.0
2012-03-13 11:00:00,31.88,31.92,31.88,31.91,10000.0,25.1155,25.1471,25.1155,25.1392,10000.0
2012-03-13 11:05:00,31.91,31.94,31.91,31.93,4200.0,25.1392,25.1628,25.1392,25.1549,4200.0
2012-03-13 11:10:00,31.93,31.95,31.93,31.94,15500.0,25.1549,25.1707,25.1549,25.1628,15500.0
2012-03-13 11:15:00,31.93,31.94,31.93,31.94,4700.0,25.1549,25.1628,25.1549,25.1628,4700.0
2012-03-13 11:20:00,31.93,31.95,31.93,31.93,6800.0,25.1549,25.1707,25.1549,25.1549,6800.0
2012-03-13 11:25:00,31.93,31.94,31.92,31.93,8500.0,25.1549,25.1628,25.1471,25.1549,8500.0
2012-03-13 11:30:00,31.94,31.95,31.93,31.94,5000.0,25.1628,25.1707,25.1549,25.1628,5000.0
2012-03-13 11:35:00,31.95,31.95,31.93,31.94,14500.0,25.1707,25.1707,25.1549,25.1628,14500.0
2012-03-13 11:40:00,31.93,31.95,31.93,31.95,18600.0,25.1549,25.1707,25.1549,25.1707,18600.0
2012-03-13 11:45:00,31.94,31.95,31.91,31.92,10500.0,25.1628,25.1707,25.1392,25.1471,10500.0
2012-03-13 11:50:00,31.92,31.94,31.91,31.91,7900.0,25.1471,25.1628,25.1392,25.1392,7900.0
2012-03-13 11:55:00,31.91,31.92,31.89,31.89,8400.0,25.1392,25.1471,25.1234,25.1234,8400.0
2012-03-13 12:00:00,31.89,31.9,31.88,31.89,8200.0,25.1234,25.1313,25.1155,25.1234,8200.0
2012-03-13 12:05:00,31.89,31.9,31.89,31.9,5100.0,25.1234,25.1313,25.1234,25.1313,5100.0
2012-03-13 12:10:00,31.9,31.91,31.89,31.9,12300.0,25.1313,25.1392,25.1234,25.1313,12300.0
2012-03-13 12:15:00,31.89,31.9,31.87,31.87,100400.0,25.1234,25.1313,25.1077,25.1077,100400.0
2012-03-13 12:20:00,31.87,31.9,31.87,31.9,3600.0,25.1077,25.1313,25.1077,25.1313,3600.0
2012-03-13 12:25:00,31.9,31.9,31.89,31.9,3000.0,25.1313,25.1313,25.1234,25.1313,3000.0
2012-03-13 12:30:00,31.89,31.9,31.87,31.88,10000.0,25.1234,25.1313,25.1077,25.1155,10000.0
2012-03-13 12:35:00,31.87,31.89,31.87,31.89,3600.0,25.1077,25.1234,25.1077,25.1234,3600.0
2012-03-13 12:40:00,31.89,31.89,31.88,31.89,700.0,25.1234,25.1234,25.1155,25.1234,700.0
2012-03-13 12:45:00,31.88,31.9,31.88,31.9,3700.0,25.1155,25.1313,25.1155,25.1313,3700.0
2012-03-13 12:50:00,31.9,31.91,31.9,31.9,3200.0,25.1313,25.1392,25.1313,25.1313,3200.0
2012-03-13 12:55:00,31.9,31.91,31.89,31.9,12600.0,25.1313,25.1392,25.1234,25.1313,12600.0
2012-03-13 13:00:00,31.91,31.91,31.89,31.9,9800.0,25.1392,25.1392,25.1234,25.1313,9800.0
2012-03-13 13:05:00,31.91,31.91,31.88,31.88,7100.0,25.1392,25.1392,25.1155,25.1155,7100.0
2012-03-13 13:10:00,31.88,31.91,31.88,31.9,8700.0,25.1155,25.1392,25.1155,25.1313,8700.0
2012-03-13 13:15:00,31.9,31.91,31.89,31.91,7500.0,25.1313,25.1392,25.1234,25.1392,7500.0
2012-03-13 13:20:00,31.91,31.91,31.88,31.89,13100.0,25.1392,25.1392,25.1155,25.1234,13100.0
2012-03-13 13:25:00,31.89,31.89,31.88,31.89,3200.0,25.1234,25.1234,25.1155,25.1234,3200.0
2012-03-13 13:30:00,31.89,31.89,31.87,31.87,3000.0,25.1234,25.1234,25.1077,25.1077,3000.0
2012-03-13 13:35:00,31.87,31.88,31.85,31.85,5600.0,25.1077,25.1155,25.0919,25.0919,5600.0
2012-03-13 13:40:00,31.86,31.86,31.84,31.84,1700.0,25.0998,25.0998,25.084,25.084,1700.0
2012-03-13 13:45:00,31.85,31.89,31.84,31.88,9900.0,25.0919,25.1234,25.084,25.1155,9900.0
2012-03-13 13:50:00,31.88,31.91,31.88,31.91,6000.0,25.1155,25.1392,25.1155,25.1392,6000.0
2012-03-13 13:55:00,31.91,31.91,31.89,31.9,7600.0,25.1392,25.1392,25.1234,25.1313,7600.0
2012-03-13 14:00:00,31.89,31.9,31.89,31.9,700.0,25.1234,25.1313,25.1234,25.1313,700.0
2012-03-13 14:05:00,31.89,31.9,31.89,31.9,3100.0,25.1234,25.1313,25.1234,25.1313,3100.0
2012-03-13 14:10:00,31.9,31.92,31.89,31.89,26300.0,25.1313,25.1471,25.1234,25.1234,26300.0
2012-03-13 14:15:00,31.9,31.91,31.87,31.91,12100.0,25.1313,25.1392,25.1077,25.1392,12100.0
2012-03-13 14:20:00,31.91,31.93,31.87,31.87,28400.0,25.1392,25.1549,25.1077,25.1077,28400.0
2012-03-13 14:25:00,31.86,31.87,31.82,31.84,9000.0,25.0998,25.1077,25.0683,25.084,9000.0
2012-03-13 14:30:00,31.84,31.88,31.83,31.86,13500.0,25.084,25.1155,25.0762,25.0998,13500.0
2012-03-13 14:35:00,31.83,31.88,31.83,31.88,11300.0,25.0762,25.1155,25.0762,25.1155,11300.0
2012-03-13 14:40:00,31.88,31.9,31.85,31.85,23000.0,25.1155,25.1313,25.0919,25.0919,23000.0
2012-03-13 14:45:00,31.86,31.88,31.84,31.84,18700.0,25.0998,25.1155,25.084,25.084,18700.0
2012-03-13 14:50:00,31.84,31.86,31.83,31.85,14000.0,25.084,25.0998,25.0762,25.0919,14000.0
2012-03-13 14:55:00,31.85,31.87,31.84,31.84,13600.0,25.0919,25.1077,25.084,25.084,13600.0
2012-03-13 15:00:00,31.85,31.88,31.85,31.87,63100.0,25.0919,25.1155,25.0919,25.1077,63100.0
2012-03-13 15:05:00,31.88,31.89,31.85,31.86,73700.0,25.1155,25.1234,25.0919,25.0998,73700.0
2012-03-13 15:10:00,31.87,31.92,31.86,31.9,25300.0,25.1077,25.1471,25.0998,25.1313,25300.0
2012-03-13 15:15:00,31.92,31.93,31.89,31.9,49700.0,25.1471,25.1549,25.1234,25.1313,49700.0
2012-03-13 15:20:00,31.91,31.94,31.87,31.9,112100.0,25.1392,25.1628,25.1077,25.1313,112100.0
2012-03-13 15:25:00,31.9,31.92,31.84,31.91,94100.0,25.1313,25.1471,25.084,25.1392,94100.0
2012-03-13 15:30:00,31.91,31.95,31.9,31.95,41200.0,25.1392,25.1707,25.1313,25.1707,41200.0
2012-03-13 15:35:00,31.95,31.98,31.95,31.98,29000.0,25.1707,25.1943,25.1707,25.1943,29000.0
2012-03-13 15:40:00,31.98,32.01,31.96,31.98,320600.0,25.1943,25.218,25.1786,25.1943,320600.0
2012-03-13 15:45:00,31.99,32.0,31.93,32.0,123200.0,25.2022,25.2101,25.1549,25.2101,123200.0
2012-03-13 15:50:00,32.0,32.01,31.99,32.0,88500.0,25.2101,25.218,25.2022,25.2101,88500.0
2012-03-13 15:55:00,32.01,32.07,31.99,32.06,180100.0,25.218,25.2652,25.2022,25.2574,180100.0
2012-03-14 09:30:00,31.98,31.98,31.84,31.93,31300.0,25.3507,25.3507,25.2397,25.3111,31300.0
2012-03-14 09:35:00,31.92,31.94,31.9,31.94,8000.0,25.3032,25.319,25.2873,25.319,8000.0
2012-03-14 09:40:00,31.93,31.98,31.93,31.95,3700.0,25.3111,25.3507,25.3111,25.3269,3700.0
2012-03-14 09:45:00,31.96,31.99,31.96,31.99,2900.0,25.3349,25.3586,25.3349,25.3586,2900.0
2012-03-14 09:50:00,31.99,32.0,31.98,32.0,5300.0,25.3586,25.3666,25.3507,25.3666,5300.0
2012-03-14 09:55:00,32.0,32.07,31.99,32.05,8600.0,25.3666,25.4221,25.3586,25.4062,8600.0
2012-03-14 10:00:00,32.04,32.09,31.98,32.09,9200.0,25.3983,25.4379,25.3507,25.4379,9200.0
2012-03-14 10:05:00,32.07,32.13,32.07,32.13,4600.0,25.4221,25.4696,25.4221,25.4696,4600.0
2012-03-14 10:10:00,32.14,32.16,32.12,32.15,7400.0,25.4776,25.4934,25.4617,25.4855,7400.0
2012-03-14 10:15:00,32.15,32.22,32.15,32.22,10100.0,25.4855,25.541,25.4855,25.541,10100.0
2012-03-14 10:20:00,32.22,32.23,32.17,32.18,13300.0,25.541,25.5489,25.5013,25.5093,13300.0
2012-03-14 10:25:00,32.16,32.16,32.12,32.12,8700.0,25.4934,25.4934,25.4617,25.4617,8700.0
2012-03-14 10:30:00,32.12,32.13,32.05,32.07,9200.0,25.4617,25.4696,25.4062,25.4221,9200.0
2012-03-14 10:35:00,32.07,32.07,32.05,32.07,14000.0,25.4221,25.4221,25.4062,25.4221,14000.0
2012-03-14 10:40:00,32.07,32.08,32.06,32.07,8100.0,25.4221,25.43,25.4141,25.4221,8100.0
2012-03-14 10:45:00,32.08,32.1,32.07,32.09,6800.0,25.43,25.4458,25.4221,25.4379,6800.0
2012-03-14 10:50:00,32.08,32.08,32.03,32.06,8100.0,25.43,25.43,25.3904,25.4141,8100.0
2012-03-14 10:55:00,32.06,32.06,32.03,32.05,9500.0,25.4141,25.4141,25.3904,25.4062,9500.0
2012-03-14 11:00:00,32.05,32.05,32.04,32.05,9800.0,25.4062,25.4062,25.3983,25.4062,9800.0
2012-03-14 11:05:00,32.04,32.06,32.02,32.05,10300.0,25.3983,25.4141,25.3824,25.4062,10300.0
2012-03-14 11:10:00,32.04,32.09,32.04,32.08,6300.0,25.3983,25.4379,25.3983,25.43,6300.0
2012-03-14 11:15:00,32.08,32.08,32.06,32.07,8700.0,25.43,25.43,25.4141,25.4221,8700.0
2012-03-14 11:20:00,32.07,32.08,32.06,32.07,14500.0,25.4221,25.43,25.4141,25.4221,14500.0
2012-03-14 11:25:00,32.06,32.08,32.06,32.07,6900.0,25.4141,25.43,25.4141,25.4221,6900.0
2012-03-14 11:30:00,32.08,32.08,32.06,32.07,10800.0,25.43,25.43,25.4141,25.4221,10800.0
2012-03-14 11:35:00,32.07,32.1,32.06,32.1,11500.0,25.4221,25.4458,25.4141,25.4458,11500.0
2012-03-14 11:40:00,32.09,32.1,32.08,32.1,5800.0,25.4379,25.4458,25.43,25.4458,5800.0
2012-03-14 11:45:00,32.09,32.09,32.08,32.09,3900.0,25.4379,25.4379,25.43,25.4379,3900.0
2012-03-14 11:50:00,32.09,32.09,32.06,32.06,8200.0,25.4379,25.4379,25.4141,25.4141,8200.0
2012-03-14 11:55:00,32.07,32.08,32.06,32.07,6600.0,25.4221,25.43,25.4141,25.4221,6600.0
2012-03-14 12:00:00,32.07,32.08,32.07,32.08,5600.0,25.4221,25.43,25.4221,25.43,5600.0
2012-03-14 12:05:00,32.08,32.09,32.07,32.08,7200.0,25.43,25.4379,25.4221,25.43,7200.0
2012-03-14 12:10:00,32.08,32.1,32.07,32.1,9200.0,25.43,25.4458,25.4221,25.4458,9200.0
2012-03-14 12:15:00,32.1,32.13,32.09,32.13,9200.0,25.4458,25.4696,25.4379,25.4696,9200.0
2012-03-14 12:20:00,32.13,32.22,32.13,32.16,109000.0,25.4696,25.541,25.4696,25.4934,109000.0
2012-03-14 12:25:00,32.15,32.18,32.15,32.17,14200.0,25.4855,25.5093,25.4855,25.5013,14200.0
2012-03-14 12:30:00,32.16,32.17,32.15,32.15,6500.0,25.4934,25.5013,25.4855,25.4855,6500.0
2012-03-14 12:35:00,32.14,32.18,32.14,32.17,11100.0,25.4776,25.5093,25.4776,25.5013,11100.0
2012-03-14 12:40:00,32.16,32.19,32.16,32.18,4200.0,25.4934,25.5172,25.4934,25.5093,4200.0
2012-03-14 12:45:00,32.18,32.2,32.18,32.19,6800.0,25.5093,25.5251,25.5093,25.5172,6800.0
2012-03-14 12:50:00,32.19,32.2,32.17,32.2,13300.0,25.5172,25.5251,25.5013,25.5251,13300.0
2012-03-14 12:55:00,32.2,32.2,32.18,32.2,11500.0,25.5251,25.5251,25.5093,25.5251,11500.0
2012-03-14 13:00:00,32.19,32.2,32.19,32.19,500.0,25.5172,25.5251,25.5172,25.5172,500.0
2012-03-14 13:05:00,32.2,32.2,32.18,32.19,11900.0,25.5251,25.5251,25.5093,25.5172,11900.0
2012-03-14 13:10:00,32.19,32.23,32.19,32.23,16700.0,25.5172,25.5489,25.5172,25.5489,16700.0
2012-03-14 13:15:00,32.23,32.26,32.23,32.25,9200.0,25.5489,25.5727,25.5489,25.5647,9200.0
2012-03-14 13:20:00,32.25,32.26,32.23,32.24,17600.0,25.5647,25.5727,25.5489,25.5568,17600.0
2012-03-14 13:25:00,32.23,32.23,32.2,32.21,20700.0,25.5489,25.5489,25.5251,25.533,20700.0
2012-03-14 13:30:00,32.21,32.22,32.2,32.2,25400.0,25.533,25.541,25.5251,25.5251,25400.0
2012-03-14 13:35:00,32.21,32.21,32.18,32.18,4600.0,25.533,25.533,25.5093,25.5093,4600.0
2012-03-14 13:40:00,32.19,32.19,32.13,32.14,16400.0,25.5172,25.5172,25.4696,25.4776,16400.0
2012-03-14 13:45:00,32.13,32.16,32.12,32.16,12000.0,25.4696,25.4934,25.4617,25.4934,12000.0
2012-03-14 13:50:00,32.16,32.19,32.15,32.18,5100.0,25.4934,25.5172,25.4855,25.5093,5100.0
2012-03-14 13:55:00,32.18,32.18,32.12,32.13,13300.0,25.5093,25.5093,25.4617,25.4696,13300.0
2012-03-14 14:00:00,32.14,32.18,32.14,32.16,12100.0,25.4776,25.5093,25.4776,25.4934,12100.0
2012-03-14 14:05:00,32.16,32.17,32.15,32.15,6900.0,25.4934,25.5013,25.4855,25.4855,6900.0
2012-03-14 14:10:00,32.15,32.16,32.1,32.12,9400.0,25.4855,25.4934,25.4458,25.4617,9400.0
2012-03-14 14:15:00,32.12,32.16,32.11,32.16,8800.0,25.4617,25.4934,25.4538,25.4934,8800.0
2012-03-14 14:20:00,32.16,32.19,32.15,32.18,10800.0,25.4934,25.5172,25.4855,25.5093,10800.0
2012-03-14 14:25:00,32.19,32.2,32.15,32.18,34000.0,25.5172,25.5251,25.4855,25.5093,34000.0
2012-03-14 14:30:00,32.17,32.2,32.15,32.19,16500.0,25.5013,25.5251,25.4855,25.5172,16500.0
2012-03-14 14:35:00,32.19,32.21,32.19,32.2,4400.0,25.5172,25.533,25.5172,25.5251,4400.0
2012-03-14 14:40:00,32.21,32.23,32.17,32.18,15800.0,25.533,25.5489,25.5013,25.5093,15800.0
2012-03-14 14:45:00,32.18,32.22,32.18,32.22,8200.0,25.5093,25.541,25.5093,25.541,8200.0
2012-03-14 14:50:00,32.2,32.21,32.2,32.2,3900.0,25.5251,25.533,25.5251,25.5251,3900.0
2012-03-14 14:55:00,32.21,32.22,32.2,32.21,11800.0,25.533,25.541,25.5251,25.533,11800.0
2012-03-14 15:00:00,32.21,32.22,32.18,32.19,12100.0,25.533,25.541,25.5093,25.5172,12100.0
2012-03-14 15:05:00,32.19,32.22,32.18,32.22,17800.0,25.5172,25.541,25.5093,25.541,17800.0
2012-03-14 15:10:00,32.22,32.22,32.2,32.22,11200.0,25.541,25.541,25.5251,25.541,11200.0
2012-03-14 15:15:00,32.22,32.23,32.17,32.18,18200.0,25.541,25.5489,25.5013,25.5093,18200.0
2012-03-14 15:20:00,32.17,32.23,32.17,32.22,12100.0,25.5013,25.5489,25.5013,25.541,12100.0
2012-03-14 15:25:00,32.22,32.27,32.22,32.27,26000.0,25.541,25.5806,25.541,25.5806,26000.0
2012-03-14 15:30:00,32.27,32.29,32.21,32.21,39800.0,25.5806,25.5965,25.533,25.533,39800.0
2012-03-14 15:35:00,32.21,32.25,32.21,32.25,18100.0,25.533,25.5647,25.533,25.5647,18100.0
2012-03-14 15:40:00,32.25,32.25,32.21,32.21,26200.0,25.5647,25.5647,25.533,25.533,26200.0
2012-03-14 15:45:00,32.21,32.23,32.18,32.19,45900.0,25.533,25.5489,25.5093,25.5172,45900.0
2012-03-14 15:50:00,32.19,32.23,32.17,32.23,57700.0,25.5172,25.5489,25.5013,25.5489,57700.0
2012-03-14 15:55:00,32.23,32.24,32.2,32.24,94600.0,25.5489,25.5568,25.5251,25.5568,94600.0
2012-03-15 09:30:00,32.22,32.27,32.15,32.22,12500.0,25.541,25.5806,25.4855,25.541,12500.0
2012-03-15 09:35:00,32.22,32.24,32.17,32.24,8200.0,25.541,25.5568,25.5013,25.5568,8200.0
2012-03-15 09:40:00,32.23,32.29,32.22,32.23,15600.0,25.5489,25.5965,25.541,25.5489,15600.0
2012-03-15 09:45:00,32.24,32.29,32.14,32.15,30600.0,25.5568,25.5965,25.4776,25.4855,30600.0
2012-03-15 09:50:00,32.15,32.19,32.15,32.19,9300.0,25.4855,25.5172,25.4855,25.5172,9300.0
2012-03-15 09:55:00,32.19,32.29,32.17,32.29,19600.0,25.5172,25.5965,25.5013,25.5965,19600.0
2012-03-15 10:00:00,32.29,32.33,32.27,32.27,59900.0,25.5965,25.6282,25.5806,25.5806,59900.0
2012-03-15 10:05:00,32.27,32.36,32.26,32.35,28200.0,25.5806,25.6519,25.5727,25.644,28200.0
2012-03-15 10:10:00,32.34,32.43,32.34,32.41,38600.0,25.6361,25.7074,25.6361,25.6916,38600.0
2012-03-15 10:15:00,32.42,32.5,32.42,32.5,29800.0,25.6995,25.7629,25.6995,25.7629,29800.0
2012-03-15 10:20:00,32.5,32.5,32.48,32.5,29100.0,25.7629,25.7629,25.7471,25.7629,29100.0
2012-03-15 10:25:00,32.5,32.56,32.49,32.55,29200.0,25.7629,25.8105,25.755,25.8026,29200.0
2012-03-15 10:30:00,32.55,32.58,32.49,32.54,56700.0,25.8026,25.8263,25.755,25.7946,56700.0
2012-03-15 10:35:00,32.54,32.55,32.52,32.52,21600.0,25.7946,25.8026,25.7788,25.7788,21600.0
2012-03-15 10:40:00,32.52,32.55,32.48,32.55,14900.0,25.7788,25.8026,25.7471,25.8026,14900.0
2012-03-15 10:45:00,32.55,32.56,32.51,32.54,15000.0,25.8026,25.8105,25.7709,25.7946,15000.0
2012-03-15 10:50:00,32.54,32.58,32.54,32.58,15700.0,25.7946,25.8263,25.7946,25.8263,15700.0
2012-03-15 10:55:00,32.57,32.6,32.55,32.56,14200.0,25.8184,25.8422,25.8026,25.8105,14200.0
2012-03-15 11:00:00,32.56,32.59,32.55,32.59,13400.0,25.8105,25.8343,25.8026,25.8343,13400.0
2012-03-15 11:05:00,32.59,32.6,32.58,32.6,20600.0,25.8343,25.8422,25.8263,25.8422,20600.0
2012-03-15 11:10:00,32.6,32.6,32.59,32.6,7300.0,25.8422,25.8422,25.8343,25.8422,7300.0
2012-03-15 11:15:00,32.6,32.64,32.59,32.59,82600.0,25.8422,25.8739,25.8343,25.8343,82600.0
2012-03-15 11:20:00,32.6,32.61,32.55,32.55,34500.0,25.8422,25.8501,25.8026,25.8026,34500.0
2012-03-15 11:25:00,32.56,32.61,32.55,32.61,17000.0,25.8105,25.8501,25.8026,25.8501,17000.0
2012-03-15 11:30:00,32.6,32.61,32.59,32.6,9700.0,25.8422,25.8501,25.8343,25.8422,9700.0
2012-03-15 11:35:00,32.6,32.63,32.59,32.62,40700.0,25.8422,25.866,25.8343,25.858,40700.0
2012-03-15 11:40:00,32.62,32.64,32.61,32.64,40600.0,25.858,25.8739,25.8501,25.8739,40600.0
2012-03-15 11:45:00,32.64,32.64,32.63,32.63,9200.0,25.8739,25.8739,25.866,25.866,9200.0
2012-03-15 11:50:00,32.64,32.64,32.63,32.64,18200.0,25.8739,25.8739,25.866,25.8739,18200.0
2012-03-15 11:55:00,32.63,32.8,32.63,32.8,43300.0,25.866,26.0007,25.866,26.0007,43300.0
2012-03-15 12:00:00,32.8,32.8,32.79,32.8,18900.0,26.0007,26.0007,25.9928,26.0007,18900.0
2012-03-15 12:05:00,32.8,32.87,32.79,32.87,47800.0,26.0007,26.0562,25.9928,26.0562,47800.0
2012-03-15 12:10:00,32.87,32.89,32.87,32.89,21600.0,26.0562,26.0721,26.0562,26.0721,21600.0
2012-03-15 12:15:00,32.89,32.98,32.89,32.97,94400.0,26.0721,26.1434,26.0721,26.1355,94400.0
2012-03-15 12:20:00,32.97,33.0,32.96,32.98,20300.0,26.1355,26.1593,26.1276,26.1434,20300.0
2012-03-15 12:25:00,32.99,32.99,32.95,32.96,20900.0,26.1513,26.1513,26.1196,26.1276,20900.0
2012-03-15 12:30:00,32.97,32.97,32.9,32.92,32500.0,26.1355,26.1355,26.08,26.0959,32500.0
2012-03-15 12:35:00,32.91,32.93,32.9,32.92,10600.0,26.0879,26.1038,26.08,26.0959,10600.0
2012-03-15 12:40:00,32.93,32.99,32.93,32.99,14600.0,26.1038,26.1513,26.1038,26.1513,14600.0
2012-03-15 12:45:00,32.99,32.99,32.96,32.96,14300.0,26.1513,26.1513,26.1276,26.1276,14300.0
2012-03-15 12:50:00,32.96,32.96,32.92,32.92,17500.0,26.1276,26.1276,26.0959,26.0959,17500.0
2012-03-15 12:55:00,32.92,32.95,32.92,32.95,10900.0,26.0959,26.1196,26.0959,26.1196,10900.0
2012-03-15 13:00:00,32.94,32.94,32.9,32.9,33500.0,26.1117,26.1117,26.08,26.08,33500.0
2012-03-15 13:05:00,32.9,32.98,32.89,32.98,27000.0,26.08,26.1434,26.0721,26.1434,27000.0
2012-03-15 13:10:00,32.98,32.99,32.97,32.98,18800.0,26.1434,26.1513,26.1355,26.1434,18800.0
2012-03-15 13:15:00,32.97,32.99,32.97,32.97,9000.0,26.1355,26.1513,26.1355,26.1355,9000.0
2012-03-15 13:20:00,32.97,32.98,32.94,32.94,14600.0,26.1355,26.1434,26.1117,26.1117,14600.0
2012-03-15 13:25:00,32.93,32.95,32.92,32.92,12800.0,26.1038,26.1196,26.0959,26.0959,12800.0
2012-03-15 13:30:00,32.92,32.93,32.88,32.89,11700.0,26.0959,26.1038,26.0642,26.0721,11700.0
2012-03-15 13:35:00,32.89,32.9,32.84,32.84,13400.0,26.0721,26.08,26.0324,26.0324,13400.0
2012-03-15 13:40:00,32.83,32.83,32.8,32.81,9700.0,26.0245,26.0245,26.0007,26.0087,9700.0
2012-03-15 13:45:00,32.81,32.86,32.8,32.81,30500.0,26.0087,26.0483,26.0007,26.0087,30500.0
2012-03-15 13:50:00,32.81,32.82,32.74,32.74,69000.0,26.0087,26.0166,25.9532,25.9532,69000.0
2012-03-15 13:55:00,32.75,32.77,32.75,32.76,32600.0,25.9611,25.977,25.9611,25.969,32600.0
2012-03-15 14:00:00,32.76,32.76,32.73,32.74,19000.0,25.969,25.969,25.9452,25.9532,19000.0
2012-03-15 14:05:00,32.74,32.76,32.74,32.75,5500.0,25.9532,25.969,25.9532,25.9611,5500.0
2012-03-15 14:10:00,32.76,32.76,32.73,32.75,6600.0,25.969,25.969,25.9452,25.9611,6600.0
2012-03-15 14:15:00,32.75,32.76,32.74,32.76,20400.0,25.9611,25.969,25.9532,25.969,20400.0
2012-03-15 14:20:00,32.75,32.77,32.73,32.73,29900.0,25.9611,25.977,25.9452,25.9452,29900.0
2012-03-15 14:25:00,32.73,32.73,32.72,32.73,6300.0,25.9452,25.9452,25.9373,25.9452,6300.0
2012-03-15 14:30:00,32.72,32.73,32.69,32.7,16300.0,25.9373,25.9452,25.9135,25.9215,16300.0
2012-03-15 14:35:00,32.71,32.76,32.7,32.76,29800.0,25.9294,25.969,25.9215,25.969,29800.0
2012-03-15 14:40:00,32.76,32.77,32.75,32.75,26700.0,25.969,25.977,25.9611,25.9611,26700.0
2012-03-15 14:45:00,32.75,32.78,32.74,32.77,22200.0,25.9611,25.9849,25.9532,25.977,22200.0
2012-03-15 14:50:00,32.76,32.77,32.75,32.76,20900.0,25.969,25.977,25.9611,25.969,20900.0
2012-03-15 14:55:00,32.76,32.76,32.75,32.76,6300.0,25.969,25.969,25.9611,25.969,6300.0
2012-03-15 15:00:00,32.75,32.77,32.75,32.76,32600.0,25.9611,25.977,25.9611,25.969,32600.0
2012-03-15 15:05:00,32.76,32.77,32.73,32.75,34500.0,25.969,25.977,25.9452,25.9611,34500.0
2012-03-15 15:10:00,32.75,32.77,32.74,32.74,17600.0,25.9611,25.977,25.9532,25.9532,17600.0
2012-03-15 15:15:00,32.75,32.75,32.7,32.74,28300.0,25.9611,25.9611,25.9215,25.9532,28300.0
2012-03-15 15:20:00,32.73,32.74,32.72,32.73,17300.0,25.9452,25.9532,25.9373,25.9452,17300.0
2012-03-15 15:25:00,32.74,32.79,32.73,32.79,54200.0,25.9532,25.9928,25.9452,25.9928,54200.0
2012-03-15 15:30:00,32.79,32.8,32.75,32.77,73900.0,25.9928,26.0007,25.9611,25.977,73900.0
2012-03-15 15:35:00,32.77,32.79,32.75,32.77,64300.0,25.977,25.9928,25.9611,25.977,64300.0
2012-03-15 15:40:00,32.77,32.79,32.76,32.79,42200.0,25.977,25.9928,25.969,25.9928,42200.0
2012-03-15 15:45:00,32.79,32.8,32.76,32.77,85300.0,25.9928,26.0007,25.969,25.977,85300.0
2012-03-15 15:50:00,32.77,32.78,32.75,32.76,51100.0,25.977,25.9849,25.9611,25.969,51100.0
2012-03-15 15:55:00,32.76,32.83,32.76,32.82,119400.0,25.969,26.0245,25.969,26.0166,119400.0
2012-03-16 09:30:00,32.94,33.03,32.93,32.98,380700.0,26.1117,26.1831,26.1038,26.1434,380700.0
2012-03-16 09:35:00,32.97,33.01,32.95,32.95,33700.0,26.1355,26.1672,26.1196,26.1196,33700.0
2012-03-16 09:40:00,32.94,32.97,32.79,32.95,47600.0,26.1117,26.1355,25.9928,26.1196,47600.0
2012-03-16 09:45:00,32.95,32.97,32.82,32.83,16900.0,26.1196,26.1355,26.0166,26.0245,16900.0
2012-03-16 09:50:00,32.81,32.86,32.79,32.85,18300.0,26.0087,26.0483,25.9928,26.0404,18300.0
2012-03-16 09:55:00,32.86,33.06,32.85,33.0,86500.0,26.0483,26.2068,26.0404,26.1593,86500.0
2012-03-16 10:00:00,33.0,33.01,32.99,33.0,41500.0,26.1593,26.1672,26.1513,26.1593,41500.0
2012-03-16 10:05:00,33.01,33.01,32.98,32.99,14500.0,26.1672,26.1672,26.1434,26.1513,14500.0
2012-03-16 10:10:00,32.99,33.01,32.84,33.01,131600.0,26.1513,26.1672,26.0324,26.1672,131600.0
2012-03-16 10:15:00,33.01,33.01,32.91,32.91,15500.0,26.1672,26.1672,26.0879,26.0879,15500.0
2012-03-16 10:20:00,32.92,32.93,32.91,32.92,5000.0,26.0959,26.1038,26.0879,26.0959,5000.0
2012-03-16 10:25:00,32.93,32.93,32.8,32.81,34500.0,26.1038,26.1038,26.0007,26.0087,34500.0
2012-03-16 10:30:00,32.8,32.9,32.79,32.89,20100.0,26.0007,26.08,25.9928,26.0721,20100.0
2012-03-16 10:35:00,32.88,32.92,32.88,32.91,10400.0,26.0642,26.0959,26.0642,26.0879,10400.0
2012-03-16 10:40:00,32.91,32.91,32.82,32.84,20700.0,26.0879,26.0879,26.0166,26.0324,20700.0
2012-03-16 10:45:00,32.85,32.85,32.82,32.83,12300.0,26.0404,26.0404,26.0166,26.0245,12300.0
2012-03-16 10:50:00,32.84,32.84,32.79,32.83,22500.0,26.0324,26.0324,25.9928,26.0245,22500.0
2012-03-16 10:55:00,32.82,32.87,32.82,32.87,14500.0,26.0166,26.0562,26.0166,26.0562,14500.0
2012-03-16 11:00:00,32.86,32.88,32.76,32.76,16800.0,26.0483,26.0642,25.969,25.969,16800.0
2012-03-16 11:05:00,32.76,32.81,32.74,32.75,48300.0,25.969,26.0087,25.9532,25.9611,48300.0
2012-03-16 11:10:00,32.75,32.77,32.75,32.77,23000.0,25.9611,25.977,25.9611,25.977,23000.0
2012-03-16 11:15:00,32.77,32.77,32.73,32.74,22600.0,25.977,25.977,25.9452,25.9532,22600.0
2012-03-16 11:20:00,32.73,32.77,32.73,32.75,16200.0,25.9452,25.977,25.9452,25.9611,16200.0
2012-03-16 11:25:00,32.75,32.8,32.75,32.8,14000.0,25.9611,26.0007,25.9611,26.0007,14000.0
2012-03-16 11:30:00,32.8,32.84,32.79,32.8,16200.0,26.0007,26.0324,25.9928,26.0007,16200.0
2012-03-16 11:35:00,32.81,32.86,32.8,32.85,21100.0,26.0087,26.0483,26.0007,26.0404,21100.0
2012-03-16 11:40:00,32.86,32.88,32.84,32.87,7600.0,26.0483,26.0642,26.0324,26.0562,7600.0
2012-03-16 11:45:00,32.87,32.91,32.86,32.9,19200.0,26.0562,26.0879,26.0483,26.08,19200.0
2012-03-16 11:50:00,32.9,32.95,32.9,32.95,11000.0,26.08,26.1196,26.08,26.1196,11000.0
2012-03-16 11:55:00,32.95,32.95,32.92,32.94,14200.0,26.1196,26.1196,26.0959,26.1117,14200.0
2012-03-16 12:00:00,32.93,32.94,32.89,32.89,22400.0,26.1038,26.1117,26.0721,26.0721,22400.0
2012-03-16 12:05:00,32.88,32.94,32.85,32.94,16800.0,26.0642,26.1117,26.0404,26.1117,16800.0
2012-03-16 12:10:00,32.94,33.0,32.94,33.0,11200.0,26.1117,26.1593,26.1117,26.1593,11200.0
2012-03-16 12:15:00,33.0,33.0,32.99,33.0,37200.0,26.1593,26.1593,26.1513,26.1593,37200.0
2012-03-16 12:20:00,33.0,33.0,32.99,33.0,30300.0,26.1593,26.1593,26.1513,26.1593,30300.0
2012-03-16 12:25:00,33.0,33.03,32.99,33.02,27300.0,26.1593,26.1831,26.1513,26.1751,27300.0
2012-03-16 12:30:00,33.02,33.05,32.99,32.99,13100.0,26.1751,26.1989,26.1513,26.1513,13100.0
2012-03-16 12:35:00,32.99,32.99,32.92,32.92,7500.0,26.1513,26.1513,26.0959,26.0959,7500.0
2012-03-16 12:40:00,32.92,32.92,32.87,32.89,11500.0,26.0959,26.0959,26.0562,26.0721,11500.0
2012-03-16 12:45:00,32.9,32.9,32.84,32.86,9100.0,26.08,26.08,26.0324,26.0483,9100.0
2012-03-16 12:50:00,32.86,32.88,32.85,32.88,16200.0,26.0483,26.0642,26.0404,26.0642,16200.0
2012-03-16 12:55:00,32.88,32.9,32.87,32.9,16100.0,26.0642,26.08,26.0562,26.08,16100.0
2012-03-16 13:00:00,32.9,32.95,32.9,32.95,19300.0,26.08,26.1196,26.08,26.1196,19300.0
2012-03-16 13:05:00,32.94,33.01,32.94,33.0,46600.0,26.1117,26.1672,26.1117,26.1593,46600.0
2012-03-16 13:10:00,33.0,33.0,32.95,32.95,8700.0,26.1593,26.1593,26.1196,26.1196,8700.0
2012-03-16 13:15:00,32.95,33.02,32.92,33.01,129900.0,26.1196,26.1751,26.0959,26.1672,129900.0
2012-03-16 13:20:00,33.01,33.01,32.97,33.0,34600.0,26.1672,26.1672,26.1355,26.1593,34600.0
2012-03-16 13:25:00,32.99,33.02,32.99,33.0,22100.0,26.1513,26.1751,26.1513,26.1593,22100.0
2012-03-16 13:30:00,32.99,33.0,32.92,32.92,16600.0,26.1513,26.1593,26.0959,26.0959,16600.0
2012-03-16 13:35:00,32.92,32.93,32.88,32.88,15200.0,26.0959,26.1038,26.0642,26.0642,15200.0
2012-03-16 13:40:00,32.89,32.93,32.87,32.9,51800.0,26.0721,26.1038,26.0562,26.08,51800.0
2012-03-16 13:45:00,32.9,32.93,32.88,32.91,43500.0,26.08,26.1038,26.0642,26.0879,43500.0
2012-03-16 13:50:00,32.92,32.93,32.89,32.92,35400.0,26.0959,26.1038,26.0721,26.0959,35400.0
2012-03-16 13:55:00,32.92,32.92,32.89,32.91,27600.0,26.0959,26.0959,26.0721,26.0879,27600.0
2012-03-16 14:00:00,32.92,32.98,32.92,32.97,14600.0,26.0959,26.1434,26.0959,26.1355,14600.0
2012-03-16 14:05:00,32.98,33.0,32.98,33.0,11400.0,26.1434,26.1593,26.1434,26.1593,11400.0
2012-03-16 14:10:00,33.0,33.0,32.99,32.99,3800.0,26.1593,26.1593,26.1513,26.1513,3800.0
2012-03-16 14:15:00,33.0,33.0,32.99,33.0,4500.0,26.1593,26.1593,26.1513,26.1593,4500.0
2012-03-16 14:20:00,33.0,33.01,32.96,32.99,28000.0,26.1593,26.1672,26.1276,26.1513,28000.0
2012-03-16 14:25:00,32.99,33.0,32.99,33.0,11200.0,26.1513,26.1593,26.1513,26.1593,11200.0
2012-03-16 14:30:00,32.99,33.0,32.95,32.99,19500.0,26.1513,26.1593,26.1196,26.1513,19500.0
2012-03-16 14:35:00,32.99,32.99,32.96,32.97,9200.0,26.1513,26.1513,26.1276,26.1355,9200.0
2012-03-16 14:40:00,32.97,32.97,32.95,32.96,8100.0,26.1355,26.1355,26.1196,26.1276,8100.0
2012-03-16 14:45:00,32.96,33.01,32.94,33.0,57600.0,26.1276,26.1672,26.1117,26.1593,57600.0
2012-03-16 14:50:00,33.01,33.01,32.98,33.01,78200.0,26.1672,26.1672,26.1434,26.1672,78200.0
2012-03-16 14:55:00,33.01,33.01,32.99,33.0,37200.0,26.1672,26.1672,26.1513,26.1593,37200.0
2012-03-16 15:00:00,33.0,33.0,32.96,32.96,19300.0,26.1593,26.1593,26.1276,26.1276,19300.0
2012-03-16 15:05:00,32.96,32.96,32.92,32.93,13800.0,26.1276,26.1276,26.0959,26.1038,13800.0
2012-03-16 15:10:00,32.92,32.96,32.89,32.95,49900.0,26.0959,26.1276,26.0721,26.1196,49900.0
2012-03-16 15:15:00,32.94,32.94,32.88,32.88,22600.0,26.1117,26.1117,26.0642,26.0642,22600.0
2012-03-16 15:20:00,32.88,32.92,32.88,32.9,208200.0,26.0642,26.0959,26.0642,26.08,208200.0
2012-03-16 15:25:00,32.9,32.9,32.89,32.9,8800.0,26.08,26.08,26.0721,26.08,8800.0
2012-03-16 15:30:00,32.9,32.9,32.88,32.89,25800.0,26.08,26.08,26.0642,26.0721,25800.0
2012-03-16 15:35:00,32.88,32.89,32.88,32.89,27700.0,26.0642,26.0721,26.0642,26.0721,27700.0
2012-03-16 15:40:00,32.88,32.94,32.88,32.93,48500.0,26.0642,26.1117,26.0642,26.1038,48500.0
2012-03-16 15:45:00,32.93,32.99,32.93,32.95,50000.0,26.1038,26.1513,26.1038,26.1196,50000.0
2012-03-16 15:50:00,32.96,33.0,32.95,32.98,77100.0,26.1276,26.1593,26.1196,26.1434,77100.0
2012-03-16 15:55:00,32.98,33.0,32.98,33.0,169800.0,26.1434,26.1593,26.1434,26.1593,169800.0
2012-03-19 09:30:00,32.88,32.91,32.76,32.88,22500.0,26.0642,26.0879,25.969,26.0642,22500.0
2012-03-19 09:35:00,32.88,32.91,32.81,32.81,6200.0,26.0642,26.0879,26.0087,26.0087,6200.0
2012-03-19 09:40:00,32.8,32.84,32.78,32.8,12300.0,26.0007,26.0324,25.9849,26.0007,12300.0
2012-03-19 09:45:00,32.81,32.87,32.75,32.87,17300.0,26.0087,26.0562,25.9611,26.0562,17300.0
2012-03-19 09:50:00,32.87,32.89,32.85,32.86,9400.0,26.0562,26.0721,26.0404,26.0483,9400.0
2012-03-19 09:55:00,32.85,32.88,32.85,32.87,5500.0,26.0404,26.0642,26.0404,26.0562,5500.0
2012-03-19 10:00:00,32.88,32.88,32.82,32.84,12900.0,26.0642,26.0642,26.0166,26.0324,12900.0
2012-03-19 10:05:00,32.83,32.95,32.83,32.88,26100.0,26.0245,26.1196,26.0245,26.0642,26100.0
2012-03-19 10:10:00,32.87,32.92,32.87,32.91,10900.0,26.0562,26.0959,26.0562,26.0879,10900.0
2012-03-19 10:15:00,32.91,32.92,32.9,32.91,17200.0,26.0879,26.0959,26.08,26.0879,17200.0
2012-03-19 10:20:00,32.92,32.92,32.9,32.9,8800.0,26.0959,26.0959,26.08,26.08,8800.0
2012-03-19 10:25:00,32.9,32.91,32.9,32.9,2300.0,26.08,26.0879,26.08,26.08,2300.0
2012-03-19 10:30:00,32.91,32.91,32.85,32.87,15700.0,26.0879,26.0879,26.0404,26.0562,15700.0
2012-03-19 10:35:00,32.88,32.88,32.86,32.86,30500.0,26.0642,26.0642,26.0483,26.0483,30500.0
2012-03-19 10:40:00,32.86,32.86,32.81,32.85,38800.0,26.0483,26.0483,26.0087,26.0404,38800.0
2012-03-19 10:45:00,32.84,32.89,32.84,32.87,6600.0,26.0324,26.0721,26.0324,26.0562,6600.0
2012-03-19 10:50:00,32.88,32.88,32.82,32.82,24500.0,26.0642,26.0642,26.0166,26.0166,24500.0
2012-03-19 10:55:00,32.82,32.82,32.8,32.8,6700.0,26.0166,26.0166,26.0007,26.0007,6700.0
2012-03-19 11:00:00,32.8,32.84,32.77,32.83,18700.0,26.0007,26.0324,25.977,26.0245,18700.0
2012-03-19 11:05:00,32.83,32.83,32.77,32.78,8500.0,26.0245,26.0245,25.977,25.9849,8500.0
2012-03-19 11:10:00,32.78,32.89,32.76,32.89,43200.0,25.9849,26.0721,25.969,26.0721,43200.0
2012-03-19 11:15:00,32.89,32.92,32.88,32.88,21400.0,26.0721,26.0959,26.0642,26.0642,21400.0
2012-03-19 11:20:00,32.88,32.88,32.85,32.86,61700.0,26.0642,26.0642,26.0404,26.0483,61700.0
2012-03-19 11:25:00,32.86,32.86,32.79,32.8,6100.0,26.0483,26.0483,25.9928,26.0007,6100.0
2012-03-19 11:30:00,32.79,32.8,32.77,32.78,3900.0,25.9928,26.0007,25.977,25.9849,3900.0
2012-03-19 11:35:00,32.77,32.81,32.77,32.81,15100.0,25.977,26.0087,25.977,26.0087,15100.0
2012-03-19 11:40:00,32.81,32.85,32.81,32.85,4000.0,26.0087,26.0404,26.0087,26.0404,4000.0
2012-03-19 11:45:00,32.86,32.88,32.83,32.83,19700.0,26.0483,26.0642,26.0245,26.0245,19700.0
2012-03-19 11:50:00,32.84,32.84,32.82,32.82,6500.0,26.0324,26.0324,26.0166,26.0166,6500.0
2012-03-19 11:55:00,32.81,32.84,32.81,32.83,6800.0,26.0087,26.0324,26.0087,26.0245,6800.0
2012-03-19 12:00:00,32.84,32.85,32.84,32.84,4500.0,26.0324,26.0404,26.0324,26.0324,4500.0
2012-03-19 12:05:00,32.84,32.86,32.81,32.84,17100.0,26.0324,26.0483,26.0087,26.0324,17100.0
2012-03-19 12:10:00,32.84,32.85,32.84,32.84,2200.0,26.0324,26.0404,26.0324,26.0324,2200.0
2012-03-19 12:15:00,32.84,32.86,32.84,32.86,5100.0,26.0324,26.0483,26.0324,26.0483,5100.0
2012-03-19 12:20:00,32.85,32.86,32.85,32.86,5200.0,26.0404,26.0483,26.0404,26.0483,5200.0
2012-03-19 12:25:00,32.86,32.87,32.85,32.86,4300.0,26.0483,26.0562,26.0404,26.0483,4300.0
2012-03-19 12:30:00,32.86,32.86,32.84,32.86,15300.0,26.0483,26.0483,26.0324,26.0483,15300.0
2012-03-19 12:35:00,32.86,32.88,32.86,32.86,9400.0,26.0483,26.0642,26.0483,26.0483,9400.0
2012-03-19 12:40:00,32.86,32.89,32.86,32.88,10900.0,26.0483,26.0721,26.0483,26.0642,10900.0
2012-03-19 12:45:00,32.88,32.88,32.85,32.86,6600.0,26.0642,26.0642,26.0404,26.0483,6600.0
2012-03-19 12:50:00,32.86,32.87,32.85,32.85,2400.0,26.0483,26.0562,26.0404,26.0404,2400.0
2012-03-19 12:55:00,32.85,32.86,32.85,32.86,2800.0,26.0404,26.0483,26.0404,26.0483,2800.0
2012-03-19 13:00:00,32.85,32.86,32.85,32.85,4300.0,26.0404,26.0483,26.0404,26.0404,4300.0
2012-03-19 13:05:00,32.86,32.86,32.84,32.86,11300.0,26.0483,26.0483,26.0324,26.0483,11300.0
2012-03-19 13:10:00,32.86,32.91,32.86,32.9,10700.0,26.0483,26.0879,26.0483,26.08,10700.0
2012-03-19 13:15:00,32.89,32.91,32.88,32.91,5000.0,26.0721,26.0879,26.0642,26.0879,5000.0
2012-03-19 13:20:00,32.91,32.94,32.89,32.91,14500.0,26.0879,26.1117,26.0721,26.0879,14500.0
2012-03-19 13:25:00,32.92,32.93,32.9,32.91,5000.0,26.0959,26.1038,26.08,26.0879,5000.0
2012-03-19 13:30:00,32.91,32.96,32.9,32.94,39700.0,26.0879,26.1276,26.08,26.1117,39700.0
2012-03-19 13:35:00,32.94,32.97,32.94,32.96,7600.0,26.1117,26.1355,26.1117,26.1276,7600.0
2012-03-19 13:40:00,32.97,32.97,32.96,32.97,3200.0,26.1355,26.1355,26.1276,26.1355,3200.0
2012-03-19 13:45:00,32.96,32.97,32.94,32.94,8800.0,26.1276,26.1355,26.1117,26.1117,8800.0
2012-03-19 13:50:00,32.94,32.95,32.92,32.95,10100.0,26.1117,26.1196,26.0959,26.1196,10100.0
2012-03-19 13:55:00,32.96,32.96,32.93,32.94,4600.0,26.1276,26.1276,26.1038,26.1117,4600.0
2012-03-19 14:00:00,32.93,32.94,32.91,32.91,4500.0,26.1038,26.1117,26.0879,26.0879,4500.0
2012-03-19 14:05:00,32.91,32.91,32.9,32.9,6100.0,26.0879,26.0879,26.08,26.08,6100.0
2012-03-19 14:10:00,32.9,32.92,32.9,32.91,11900.0,26.08,26.0959,26.08,26.0879,11900.0
2012-03-19 14:15:00,32.92,32.92,32.91,32.91,12000.0,26.0959,26.0959,26.0879,26.0879,12000.0
2012-03-19 14:20:00,32.91,32.92,32.91,32.91,5500.0,26.0879,26.0959,26.0879,26.0879,5500.0
2012-03-19 14:25:00,32.91,32.92,32.89,32.89,11500.0,26.0879,26.0959,26.0721,26.0721,11500.0
2012-03-19 14:30:00,32.89,32.9,32.85,32.85,11000.0,26.0721,26.08,26.0404,26.0404,11000.0
2012-03-19 14:35:00,32.86,32.86,32.84,32.85,23400.0,26.0483,26.0483,26.0324,26.0404,23400.0
2012-03-19 14:40:00,32.86,32.86,32.84,32.86,16000.0,26.0483,26.0483,26.0324,26.0483,16000.0
2012-03-19 14:45:00,32.85,32.87,32.84,32.86,24100.0,26.0404,26.0562,26.0324,26.0483,24100.0
2012-03-19 14:50:00,32.86,32.86,32.84,32.85,5100.0,26.0483,26.0483,26.0324,26.0404,5100.0
2012-03-19 14:55:00,32.85,32.86,32.84,32.85,19600.0,26.0404,26.0483,26.0324,26.0404,19600.0
2012-03-19 15:00:00,32.85,32.87,32.85,32.85,16200.0,26.0404,26.0562,26.0404,26.0404,16200.0
2012-03-19 15:05:00,32.85,32.86,32.84,32.85,16100.0,26.0404,26.0483,26.0324,26.0404,16100.0
2012-03-19 15:10:00,32.85,32.86,32.85,32.85,10500.0,26.0404,26.0483,26.0404,26.0404,10500.0
2012-03-19 15:15:00,32.86,32.86,32.85,32.85,7800.0,26.0483,26.0483,26.0404,26.0404,7800.0
2012-03-19 15:20:00,32.85,32.86,32.83,32.83,14700.0,26.0404,26.0483,26.0245,26.0245,14700.0
2012-03-19 15:25:00,32.83,32.86,32.82,32.84,28000.0,26.0245,26.0483,26.0166,26.0324,28000.0
2012-03-19 15:30:00,32.84,32.85,32.83,32.83,9100.0,26.0324,26.0404,26.0245,26.0245,9100.0
2012-03-19 15:35:00,32.84,32.87,32.84,32.86,31400.0,26.0324,26.0562,26.0324,26.0483,31400.0
2012-03-19 15:40:00,32.87,32.87,32.79,32.84,38000.0,26.0562,26.0562,25.9928,26.0324,38000.0
2012-03-19 15:45:00,32.83,32.85,32.83,32.84,29400.0,26.0245,26.0404,26.0245,26.0324,29400.0
2012-03-19 15:50:00,32.84,32.84,32.82,32.83,37200.0,26.0324,26.0324,26.0166,26.0245,37200.0
2012-03-19 15:55:00,32.83,32.87,32.81,32.87,154800.0,26.0245,26.0562,26.0087,26.0562,154800.0
2012-03-20 09:30:00,32.64,32.88,32.64,32.87,19000.0,25.8739,26.0642,25.8739,26.0562,19000.0
2012-03-20 09:35:00,32.86,32.86,32.75,32.82,6400.0,26.0483,26.0483,25.9611,26.0166,6400.0
2012-03-20 09:40:00,32.81,32.81,32.61,32.68,29200.0,26.0087,26.0087,25.8501,25.9056,29200.0
2012-03-20 09:45:00,32.67,32.75,32.61,32.75,8900.0,25.8977,25.9611,25.8501,25.9611,8900.0
2012-03-20 09:50:00,32.75,32.76,32.69,32.69,6700.0,25.9611,25.969,25.9135,25.9135,6700.0
2012-03-20 09:55:00,32.68,32.68,32.6,32.61,11700.0,25.9056,25.9056,25.8422,25.8501,11700.0
2012-03-20 10:00:00,32.62,32.62,32.58,32.6,11500.0,25.858,25.858,25.8263,25.8422,11500.0
2012-03-20 10:05:00,32.6,32.63,32.57,32.61,19500.0,25.8422,25.866,25.8184,25.8501,19500.0
2012-03-20 10:10:00,32.61,32.61,32.55,32.57,6600.0,25.8501,25.8501,25.8026,25.8184,6600.0
2012-03-20 10:15:00,32.57,32.57,32.52,32.52,4500.0,25.8184,25.8184,25.7788,25.7788,4500.0
2012-03-20 10:20:00,32.52,32.53,32.45,32.46,22500.0,25.7788,25.7867,25.7233,25.7312,22500.0
2012-03-20 10:25:00,32.46,32.51,32.45,32.48,14400.0,25.7312,25.7709,25.7233,25.7471,14400.0
2012-03-20 10:30:00,32.48,32.57,32.48,32.57,16200.0,25.7471,25.8184,25.7471,25.8184,16200.0
2012-03-20 10:35:00,32.58,32.61,32.58,32.6,10300.0,25.8263,25.8501,25.8263,25.8422,10300.0
2012-03-20 10:40:00,32.6,32.69,32.59,32.69,28200.0,25.8422,25.9135,25.8343,25.9135,28200.0
2012-03-20 10:45:00,32.69,32.75,32.68,32.74,9600.0,25.9135,25.9611,25.9056,25.9532,9600.0
2012-03-20 10:50:00,32.74,32.75,32.71,32.73,6400.0,25.9532,25.9611,25.9294,25.9452,6400.0
2012-03-20 10:55:00,32.72,32.73,32.7,32.71,6200.0,25.9373,25.9452,25.9215,25.9294,6200.0
2012-03-20 11:00:00,32.7,32.71,32.7,32.71,9300.0,25.9215,25.9294,25.9215,25.9294,9300.0
2012-03-20 11:05:00,32.71,32.72,32.7,32.72,9400.0,25.9294,25.9373,25.9215,25.9373,9400.0
2012-03-20 11:10:00,32.72,32.72,32.7,32.72,39100.0,25.9373,25.9373,25.9215,25.9373,39100.0
2012-03-20 11:15:00,32.72,32.72,32.65,32.65,18500.0,25.9373,25.9373,25.8818,25.8818,18500.0
2012-03-20 11:20:00,32.65,32.72,32.65,32.72,20400.0,25.8818,25.9373,25.8818,25.9373,20400.0
2012-03-20 11:25:00,32.72,32.73,32.71,32.71,12100.0,25.9373,25.9452,25.9294,25.9294,12100.0
2012-03-20 11:30:00,32.72,32.72,32.7,32.7,19800.0,25.9373,25.9373,25.9215,25.9215,19800.0
2012-03-20 11:35:00,32.71,32.71,32.7,32.7,13800.0,25.9294,25.9294,25.9215,25.9215,13800.0
2012-03-20 11:40:00,32.7,32.75,32.7,32.74,13100.0,25.9215,25.9611,25.9215,25.9532,13100.0
2012-03-20 11:45:00,32.75,32.75,32.72,32.74,15800.0,25.9611,25.9611,25.9373,25.9532,15800.0
2012-03-20 11:50:00,32.74,32.75,32.73,32.75,7500.0,25.9532,25.9611,25.9452,25.9611,7500.0
2012-03-20 11:55:00,32.74,32.74,32.73,32.74,4400.0,25.9532,25.9532,25.9452,25.9532,4400.0
2012-03-20 12:00:00,32.74,32.75,32.73,32.74,7100.0,25.9532,25.9611,25.9452,25.9532,7100.0
2012-03-20 12:05:00,32.74,32.75,32.73,32.74,9400.0,25.9532,25.9611,25.9452,25.9532,9400.0
2012-03-20 12:10:00,32.73,32.75,32.73,32.75,11600.0,25.9452,25.9611,25.9452,25.9611,11600.0
2012-03-20 12:15:00,32.74,32.75,32.7,32.71,13800.0,25.9532,25.9611,25.9215,25.9294,13800.0
2012-03-20 12:20:00,32.71,32.73,32.71,32.72,3200.0,25.9294,25.9452,25.9294,25.9373,3200.0
2012-03-20 12:25:00,32.72,32.74,32.71,32.73,8800.0,25.9373,25.9532,25.9294,25.9452,8800.0
2012-03-20 12:30:00,32.74,32.74,32.73,32.73,2100.0,25.9532,25.9532,25.9452,25.9452,2100.0
2012-03-20 12:35:00,32.73,32.74,32.73,32.73,10300.0,25.9452,25.9532,25.9452,25.9452,10300.0
2012-03-20 12:40:00,32.74,32.76,32.74,32.74,11600.0,25.9532,25.969,25.9532,25.9532,11600.0
2012-03-20 12:45:00,32.75,32.75,32.73,32.73,7400.0,25.9611,25.9611,25.9452,25.9452,7400.0
2012-03-20 12:50:00,32.73,32.75,32.73,32.75,4400.0,25.9452,25.9611,25.9452,25.9611,4400.0
2012-03-20 12:55:00,32.75,32.76,32.75,32.76,21200.0,25.9611,25.969,25.9611,25.969,21200.0
2012-03-20 13:00:00,32.75,32.79,32.75,32.77,12100.0,25.9611,25.9928,25.9611,25.977,12100.0
2012-03-20 13:05:00,32.77,32.83,32.77,32.8,26800.0,25.977,26.0245,25.977,26.0007,26800.0
2012-03-20 13:10:00,32.8,32.83,32.8,32.8,14300.0,26.0007,26.0245,26.0007,26.0007,14300.0
2012-03-20 13:15:00,32.8,32.81,32.78,32.78,11800.0,26.0007,26.0087,25.9849,25.9849,11800.0
2012-03-20 13:20:00,32.78,32.79,32.75,32.75,11100.0,25.9849,25.9928,25.9611,25.9611,11100.0
2012-03-20 13:25:00,32.75,32.77,32.75,32.75,9800.0,25.9611,25.977,25.9611,25.9611,9800.0
2012-03-20 13:30:00,32.76,32.76,32.74,32.74,18900.0,25.969,25.969,25.9532,25.9532,18900.0
2012-03-20 13:35:00,32.75,32.78,32.74,32.77,8800.0,25.9611,25.9849,25.9532,25.977,8800.0
2012-03-20 13:40:00,32.77,32.78,32.75,32.78,9400.0,25.977,25.9849,25.9611,25.9849,9400.0
2012-03-20 13:45:00,32.78,32.82,32.77,32.8,14000.0,25.9849,26.0166,25.977,26.0007,14000.0
2012-03-20 13:50:00,32.8,32.8,32.79,32.8,10600.0,26.0007,26.0007,25.9928,26.0007,10600.0
2012-03-20 13:55:00,32.8,32.81,32.79,32.8,10300.0,26.0007,26.0087,25.9928,26.0007,10300.0
2012-03-20 14:00:00,32.8,32.8,32.79,32.79,10300.0,26.0007,26.0007,25.9928,25.9928,10300.0
2012-03-20 14:05:00,32.79,32.83,32.79,32.79,50700.0,25.9928,26.0245,25.9928,25.9928,50700.0
2012-03-20 14:10:00,32.82,32.95,32.82,32.94,43500.0,26.0166,26.1196,26.0166,26.1117,43500.0
2012-03-20 14:15:00,32.94,32.97,32.93,32.94,33000.0,26.1117,26.1355,26.1038,26.1117,33000.0
2012-03-20 14:20:00,32.94,32.95,32.93,32.94,17300.0,26.1117,26.1196,26.1038,26.1117,17300.0
2012-03-20 14:25:00,32.94,32.96,32.94,32.95,20200.0,26.1117,26.1276,26.1117,26.1196,20200.0
2012-03-20 14:30:00,32.95,32.96,32.95,32.95,11700.0,26.1196,26.1276,26.1196,26.1196,11700.0
2012-03-20 14:35:00,32.95,32.95,32.93,32.93,22000.0,26.1196,26.1196,26.1038,26.1038,22000.0
2012-03-20 14:40:00,32.94,32.94,32.93,32.93,15000.0,26.1117,26.1117,26.1038,26.1038,15000.0
2012-03-20 14:45:00,32.94,32.94,32.93,32.94,21500.0,26.1117,26.1117,26.1038,26.1117,21500.0
2012-03-20 14:50:00,32.93,32.93,32.87,32.87,18900.0,26.1038,26.1038,26.0562,26.0562,18900.0
2012-03-20 14:55:00,32.88,32.88,32.87,32.87,11800.0,26.0642,26.0642,26.0562,26.0562,11800.0
2012-03-20 15:00:00,32.88,32.93,32.87,32.93,30100.0,26.0642,26.1038,26.0562,26.1038,30100.0
2012-03-20 15:05:00,32.92,32.93,32.89,32.9,22100.0,26.0959,26.1038,26.0721,26.08,22100.0
2012-03-20 15:10:00,32.89,32.9,32.87,32.87,31600.0,26.0721,26.08,26.0562,26.0562,31600.0
2012-03-20 15:15:00,32.87,32.89,32.87,32.88,26100.0,26.0562,26.0721,26.0562,26.0642,26100.0
2012-03-20 15:20:00,32.88,32.89,32.87,32.87,21800.0,26.0642,26.0721,26.0562,26.0562,21800.0
2012-03-20 15:25:00,32.87,32.88,32.84,32.87,47800.0,26.0562,26.0642,26.0324,26.0562,47800.0
2012-03-20 15:30:00,32.86,32.87,32.85,32.87,41200.0,26.0483,26.0562,26.0404,26.0562,41200.0
2012-03-20 15:35:00,32.86,32.87,32.86,32.86,39300.0,26.0483,26.0562,26.0483,26.0483,39300.0
2012-03-20 15:40:00,32.86,32.91,32.84,32.9,74800.0,26.0483,26.0879,26.0324,26.08,74800.0
2012-03-20 15:45:00,32.9,32.91,32.83,32.84,78600.0,26.08,26.0879,26.0245,26.0324,78600.0
2012-03-20 15:50:00,32.84,32.93,32.84,32.91,109300.0,26.0324,26.1038,26.0324,26.0879,109300.0
2012-03-20 15:55:00,32.91,32.93,32.87,32.88,167100.0,26.0879,26.1038,26.0562,26.0642,167100.0
2012-03-21 09:30:00,32.75,32.88,32.72,32.81,30300.0,25.9611,26.0642,25.9373,26.0087,30300.0
2012-03-21 09:35:00,32.81,32.89,32.8,32.89,8800.0,26.0087,26.0721,26.0007,26.0721,8800.0
2012-03-21 09:40:00,32.88,32.89,32.86,32.89,8300.0,26.0642,26.0721,26.0483,26.0721,8300.0
2012-03-21 09:45:00,32.9,32.93,32.88,32.93,17400.0,26.08,26.1038,26.0642,26.1038,17400.0
2012-03-21 09:50:00,32.95,32.98,32.93,32.94,10500.0,26.1196,26.1434,26.1038,26.1117,10500.0
2012-03-21 09:55:00,32.92,32.94,32.91,32.94,6100.0,26.0959,26.1117,26.0879,26.1117,6100.0
2012-03-21 10:00:00,32.94,32.94,32.83,32.84,16900.0,26.1117,26.1117,26.0245,26.0324,16900.0
2012-03-21 10:05:00,32.84,32.86,32.83,32.83,10000.0,26.0324,26.0483,26.0245,26.0245,10000.0
2012-03-21 10:10:00,32.82,32.83,32.79,32.79,10100.0,26.0166,26.0245,25.9928,25.9928,10100.0
2012-03-21 10:15:00,32.79,32.8,32.74,32.75,6300.0,25.9928,26.0007,25.9532,25.9611,6300.0
2012-03-21 10:20:00,32.73,32.73,32.68,32.68,8300.0,25.9452,25.9452,25.9056,25.9056,8300.0
2012-03-21 10:25:00,32.69,32.72,32.67,32.72,11500.0,25.9135,25.9373,25.8977,25.9373,11500.0
2012-03-21 10:30:00,32.73,32.75,32.7,32.7,5500.0,25.9452,25.9611,25.9215,25.9215,5500.0
2012-03-21 10:35:00,32.7,32.78,32.68,32.77,11700.0,25.9215,25.9849,25.9056,25.977,11700.0
2012-03-21 10:40:00,32.77,32.78,32.77,32.77,3400.0,25.977,25.9849,25.977,25.977,3400.0
2012-03-21 10:45:00,32.77,32.77,32.74,32.74,18800.0,25.977,25.977,25.9532,25.9532,18800.0
2012-03-21 10:50:00,32.74,32.84,32.74,32.82,24400.0,25.9532,26.0324,25.9532,26.0166,24400.0
2012-03-21 10:55:00,32.82,32.83,32.79,32.8,9200.0,26.0166,26.0245,25.9928,26.0007,9200.0
2012-03-21 11:00:00,32.8,32.81,32.78,32.8,21600.0,26.0007,26.0087,25.9849,26.0007,21600.0
2012-03-21 11:05:00,32.81,32.84,32.81,32.81,11600.0,26.0087,26.0324,26.0087,26.0087,11600.0
2012-03-21 11:10:00,32.81,32.82,32.8,32.81,6500.0,26.0087,26.0166,26.0007,26.0087,6500.0
2012-03-21 11:15:00,32.8,32.81,32.8,32.8,3100.0,26.0007,26.0087,26.0007,26.0007,3100.0
2012-03-21 11:20:00,32.81,32.84,32.8,32.82,17500.0,26.0087,26.0324,26.0007,26.0166,17500.0
2012-03-21 11:25:00,32.81,32.82,32.81,32.81,9300.0,26.0087,26.0166,26.0087,26.0087,9300.0
2012-03-21 11:30:00,32.81,32.84,32.81,32.83,6300.0,26.0087,26.0324,26.0087,26.0245,6300.0
2012-03-21 11:35:00,32.83,32.88,32.83,32.86,13500.0,26.0245,26.0642,26.0245,26.0483,13500.0
2012-03-21 11:40:00,32.86,32.86,32.84,32.85,4600.0,26.0483,26.0483,26.0324,26.0404,4600.0
2012-03-21 11:45:00,32.85,32.87,32.85,32.86,6200.0,26.0404,26.0562,26.0404,26.0483,6200.0
2012-03-21 11:50:00,32.86,32.88,32.86,32.87,6300.0,26.0483,26.0642,26.0483,26.0562,6300.0
2012-03-21 11:55:00,32.87,32.87,32.86,32.86,6200.0,26.0562,26.0562,26.0483,26.0483,6200.0
2012-03-21 12:00:00,32.86,32.88,32.86,32.88,5100.0,26.0483,26.0642,26.0483,26.0642,5100.0
2012-03-21 12:05:00,32.88,32.88,32.86,32.87,8700.0,26.0642,26.0642,26.0483,26.0562,8700.0
2012-03-21 12:10:00,32.88,32.9,32.87,32.87,11700.0,26.0642,26.08,26.0562,26.0562,11700.0
2012-03-21 12:15:00,32.87,32.9,32.87,32.89,6700.0,26.0562,26.08,26.0562,26.0721,6700.0
2012-03-21 12:20:00,32.89,32.9,32.88,32.88,5400.0,26.0721,26.08,26.0642,26.0642,5400.0
2012-03-21 12:25:00,32.88,32.91,32.88,32.9,13300.0,26.0642,26.0879,26.0642,26.08,13300.0
2012-03-21 12:30:00,32.9,32.91,32.9,32.9,10700.0,26.08,26.0879,26.08,26.08,10700.0
2012-03-21 12:35:00,32.9,32.91,32.9,32.9,4900.0,26.08,26.0879,26.08,26.08,4900.0
2012-03-21 12:40:00,32.9,32.94,32.9,32.94,10000.0,26.08,26.1117,26.08,26.1117,10000.0
2012-03-21 12:45:00,32.92,32.95,32.92,32.94,4900.0,26.0959,26.1196,26.0959,26.1117,4900.0
2012-03-21 12:50:00,32.93,32.94,32.93,32.93,1400.0,26.1038,26.1117,26.1038,26.1038,1400.0
2012-03-21 12:55:00,32.93,32.94,32.93,32.94,1700.0,26.1038,26.1117,26.1038,26.1117,1700.0
2012-03-21 13:00:00,32.94,32.94,32.92,32.92,6100.0,26.1117,26.1117,26.0959,26.0959,6100.0
2012-03-21 13:05:00,32.92,32.93,32.9,32.91,11900.0,26.0959,26.1038,26.08,26.0879,11900.0
2012-03-21 13:10:00,32.9,32.91,32.9,32.91,9200.0,26.08,26.0879,26.08,26.0879,9200.0
2012-03-21 13:15:00,32.91,32.93,32.9,32.93,7900.0,26.0879,26.1038,26.08,26.1038,7900.0
2012-03-21 13:20:00,32.92,32.93,32.91,32.91,13200.0,26.0959,26.1038,26.0879,26.0879,13200.0
2012-03-21 13:25:00,32.91,32.93,32.91,32.93,4700.0,26.0879,26.1038,26.0879,26.1038,4700.0
2012-03-21 13:30:00,32.93,32.93,32.92,32.93,8500.0,26.1038,26.1038,26.0959,26.1038,8500.0
2012-03-21 13:35:00,32.92,32.92,32.91,32.91,19100.0,26.0959,26.0959,26.0879,26.0879,19100.0
2012-03-21 13:40:00,32.92,32.92,32.91,32.91,9300.0,26.0959,26.0959,26.0879,26.0879,9300.0
2012-03-21 13:45:00,32.91,32.92,32.91,32.91,6100.0,26.0879,26.0959,26.0879,26.0879,6100.0
2012-03-21 13:50:00,32.91,32.95,32.91,32.93,10600.0,26.0879,26.1196,26.0879,26.1038,10600.0
2012-03-21 13:55:00,32.93,32.94,32.92,32.92,6500.0,26.1038,26.1117,26.0959,26.0959,6500.0
2012-03-21 14:00:00,32.92,32.95,32.92,32.94,19800.0,26.0959,26.1196,26.0959,26.1117,19800.0
2012-03-21 14:05:00,32.95,32.95,32.93,32.93,9000.0,26.1196,26.1196,26.1038,26.1038,9000.0
2012-03-21 14:10:00,32.94,32.94,32.93,32.93,10400.0,26.1117,26.1117,26.1038,26.1038,10400.0
2012-03-21 14:15:00,32.93,32.94,32.93,32.93,8600.0,26.1038,26.1117,26.1038,26.1038,8600.0
2012-03-21 14:20:00,32.93,32.95,32.93,32.93,14000.0,26.1038,26.1196,26.1038,26.1038,14000.0
2012-03-21 14:25:00,32.93,32.94,32.92,32.93,12500.0,26.1038,26.1117,26.0959,26.1038,12500.0
2012-03-21 14:30:00,32.93,32.95,32.9,32.94,23100.0,26.1038,26.1196,26.08,26.1117,23100.0
2012-03-21 14:35:00,32.93,32.93,32.89,32.9,12100.0,26.1038,26.1038,26.0721,26.08,12100.0
2012-03-21 14:40:00,32.89,32.92,32.88,32.92,15500.0,26.0721,26.0959,26.0642,26.0959,15500.0
2012-03-21 14:45:00,32.92,32.92,32.91,32.91,14900.0,26.0959,26.0959,26.0879,26.0879,14900.0
2012-03-21 14:50:00,32.92,32.98,32.9,32.96,88900.0,26.0959,26.1434,26.08,26.1276,88900.0
2012-03-21 14:55:00,32.97,33.01,32.96,32.96,76800.0,26.1355,26.1672,26.1276,26.1276,76800.0
2012-03-21 15:00:00,32.96,32.97,32.94,32.97,54700.0,26.1276,26.1355,26.1117,26.1355,54700.0
2012-03-21 15:05:00,32.97,33.02,32.96,32.96,23700.0,26.1355,26.1751,26.1276,26.1276,23700.0
2012-03-21 15:10:00,32.97,32.98,32.95,32.95,18400.0,26.1355,26.1434,26.1196,26.1196,18400.0
2012-03-21 15:15:00,32.95,32.96,32.94,32.95,12100.0,26.1196,26.1276,26.1117,26.1196,12100.0
2012-03-21 15:20:00,32.94,32.95,32.94,32.94,48700.0,26.1117,26.1196,26.1117,26.1117,48700.0
2012-03-21 15:25:00,32.95,32.96,32.9,32.95,21900.0,26.1196,26.1276,26.08,26.1196,21900.0
2012-03-21 15:30:00,32.96,32.96,32.92,32.95,59400.0,26.1276,26.1276,26.0959,26.1196,59400.0
2012-03-21 15:35:00,32.95,32.96,32.9,32.91,16100.0,26.1196,26.1276,26.08,26.0879,16100.0
2012-03-21 15:40:00,32.91,32.98,32.89,32.98,53700.0,26.0879,26.1434,26.0721,26.1434,53700.0
2012-03-21 15:45:00,32.97,32.98,32.94,32.97,61800.0,26.1355,26.1434,26.1117,26.1355,61800.0
2012-03-21 15:50:00,32.97,32.98,32.94,32.96,76100.0,26.1355,26.1434,26.1117,26.1276,76100.0
2012-03-21 15:55:00,32.96,32.96,32.88,32.88,91500.0,26.1276,26.1276,26.0642,26.0642,91500.0
2012-03-22 09:30:00,32.63,32.69,32.54,32.6,13200.0,25.866,25.9135,25.7946,25.8422,13200.0
2012-03-22 09:35:00,32.61,32.67,32.59,32.64,3600.0,25.8501,25.8977,25.8343,25.8739,3600.0
2012-03-22 09:40:00,32.69,32.78,32.65,32.77,5400.0,25.9135,25.9849,25.8818,25.977,5400.0
2012-03-22 09:45:00,32.76,32.82,32.75,32.82,20500.0,25.969,26.0166,25.9611,26.0166,20500.0
2012-03-22 09:50:00,32.81,32.82,32.78,32.79,6200.0,26.0087,26.0166,25.9849,25.9928,6200.0
2012-03-22 09:55:00,32.78,32.78,32.73,32.74,2000.0,25.9849,25.9849,25.9452,25.9532,2000.0
2012-03-22 10:00:00,32.74,32.81,32.74,32.8,4800.0,25.9532,26.0087,25.9532,26.0007,4800.0
2012-03-22 10:05:00,32.81,32.81,32.77,32.78,4800.0,26.0087,26.0087,25.977,25.9849,4800.0
2012-03-22 10:10:00,32.77,32.78,32.74,32.74,6500.0,25.977,25.9849,25.9532,25.9532,6500.0
2012-03-22 10:15:00,32.75,32.75,32.67,32.72,10400.0,25.9611,25.9611,25.8977,25.9373,10400.0
2012-03-22 10:20:00,32.71,32.72,32.71,32.71,1800.0,25.9294,25.9373,25.9294,25.9294,1800.0
2012-03-22 10:25:00,32.72,32.76,32.7,32.76,15300.0,25.9373,25.969,25.9215,25.969,15300.0
2012-03-22 10:30:00,32.77,32.78,32.73,32.74,11000.0,25.977,25.9849,25.9452,25.9532,11000.0
2012-03-22 10:35:00,32.75,32.81,32.74,32.81,5200.0,25.9611,26.0087,25.9532,26.0087,5200.0
2012-03-22 10:40:00,32.8,32.85,32.79,32.85,9900.0,26.0007,26.0404,25.9928,26.0404,9900.0
2012-03-22 10:45:00,32.85,32.85,32.78,32.79,5800.0,26.0404,26.0404,25.9849,25.9928,5800.0
2012-03-22 10:50:00,32.78,32.78,32.71,32.72,9900.0,25.9849,25.9849,25.9294,25.9373,9900.0
2012-03-22 10:55:00,32.71,32.73,32.7,32.72,6400.0,25.9294,25.9452,25.9215,25.9373,6400.0
2012-03-22 11:00:00,32.72,32.72,32.68,32.69,11300.0,25.9373,25.9373,25.9056,25.9135,11300.0
2012-03-22 11:05:00,32.7,32.7,32.66,32.69,9200.0,25.9215,25.9215,25.8898,25.9135,9200.0
2012-03-22 11:10:00,32.69,32.74,32.68,32.74,7000.0,25.9135,25.9532,25.9056,25.9532,7000.0
2012-03-22 11:15:00,32.74,32.75,32.73,32.75,7700.0,25.9532,25.9611,25.9452,25.9611,7700.0
2012-03-22 11:20:00,32.74,32.8,32.73,32.79,11300.0,25.9532,26.0007,25.9452,25.9928,11300.0
2012-03-22 11:25:00,32.8,32.84,32.79,32.83,8000.0,26.0007,26.0324,25.9928,26.0245,8000.0
2012-03-22 11:30:00,32.83,32.84,32.83,32.84,6300.0,26.0245,26.0324,26.0245,26.0324,6300.0
2012-03-22 11:35:00,32.83,32.84,32.82,32.83,2100.0,26.0245,26.0324,26.0166,26.0245,2100.0
2012-03-22 11:40:00,32.82,32.83,32.8,32.82,9800.0,26.0166,26.0245,26.0007,26.0166,9800.0
2012-03-22 11:45:00,32.82,32.84,32.81,32.82,4600.0,26.0166,26.0324,26.0087,26.0166,4600.0
2012-03-22 11:50:00,32.82,32.84,32.81,32.83,7000.0,26.0166,26.0324,26.0087,26.0245,7000.0
2012-03-22 11:55:00,32.83,32.86,32.81,32.86,12200.0,26.0245,26.0483,26.0087,26.0483,12200.0
2012-03-22 12:00:00,32.86,32.91,32.86,32.9,11900.0,26.0483,26.0879,26.0483,26.08,11900.0
2012-03-22 12:05:00,32.9,32.9,32.87,32.89,13200.0,26.08,26.08,26.0562,26.0721,13200.0
2012-03-22 12:10:00,32.9,32.93,32.9,32.93,21800.0,26.08,26.1038,26.08,26.1038,21800.0
2012-03-22 12:15:00,32.94,32.94,32.93,32.94,5100.0,26.1117,26.1117,26.1038,26.1117,5100.0
2012-03-22 12:20:00,32.94,32.94,32.9,32.9,12800.0,26.1117,26.1117,26.08,26.08,12800.0
2012-03-22 12:25:00,32.89,32.9,32.88,32.88,12100.0,26.0721,26.08,26.0642,26.0642,12100.0
2012-03-22 12:30:00,32.89,32.89,32.86,32.86,7800.0,26.0721,26.0721,26.0483,26.0483,7800.0
2012-03-22 12:35:00,32.86,32.9,32.86,32.9,10100.0,26.0483,26.08,26.0483,26.08,10100.0
2012-03-22 12:40:00,32.9,32.91,32.89,32.9,8700.0,26.08,26.0879,26.0721,26.08,8700.0
2012-03-22 12:45:00,32.9,32.91,32.89,32.9,11600.0,26.08,26.0879,26.0721,26.08,11600.0
2012-03-22 12:50:00,32.9,32.96,32.9,32.95,11100.0,26.08,26.1276,26.08,26.1196,11100.0
2012-03-22 12:55:00,32.95,32.98,32.95,32.98,9100.0,26.1196,26.1434,26.1196,26.1434,9100.0
2012-03-22 13:00:00,32.97,32.98,32.94,32.95,11100.0,26.1355,26.1434,26.1117,26.1196,11100.0
2012-03-22 13:05:00,32.94,32.95,32.93,32.93,4900.0,26.1117,26.1196,26.1038,26.1038,4900.0
2012-03-22 13:10:00,32.93,32.94,32.93,32.94,12600.0,26.1038,26.1117,26.1038,26.1117,12600.0
2012-03-22 13:15:00,32.94,32.98,32.93,32.98,16900.0,26.1117,26.1434,26.1038,26.1434,16900.0
2012-03-22 13:20:00,32.98,32.99,32.97,32.99,18500.0,26.1434,26.1513,26.1355,26.1513,18500.0
2012-03-22 13:25:00,33.0,33.04,32.99,33.03,31400.0,26.1593,26.191,26.1513,26.1831,31400.0
2012-03-22 13:30:00,33.03,33.03,32.98,32.98,14900.0,26.1831,26.1831,26.1434,26.1434,14900.0
2012-03-22 13:35:00,32.99,33.0,32.98,32.98,24000.0,26.1513,26.1593,26.1434,26.1434,24000.0
2012-03-22 13:40:00,32.98,33.0,32.98,32.99,33500.0,26.1434,26.1593,26.1434,26.1513,33500.0
2012-03-22 13:45:00,32.98,32.98,32.96,32.97,5400.0,26.1434,26.1434,26.1276,26.1355,5400.0
2012-03-22 13:50:00,32.96,32.97,32.94,32.94,7400.0,26.1276,26.1355,26.1117,26.1117,7400.0
2012-03-22 13:55:00,32.94,32.95,32.93,32.93,15200.0,26.1117,26.1196,26.1038,26.1038,15200.0
2012-03-22 14:00:00,32.94,32.94,32.9,32.91,8200.0,26.1117,26.1117,26.08,26.0879,8200.0
2012-03-22 14:05:00,32.91,32.92,32.91,32.92,6100.0,26.0879,26.0959,26.0879,26.0959,6100.0
2012-03-22 14:10:00,32.92,32.92,32.91,32.91,4600.0,26.0959,26.0959,26.0879,26.0879,4600.0
2012-03-22 14:15:00,32.92,32.92,32.89,32.89,6500.0,26.0959,26.0959,26.0721,26.0721,6500.0
2012-03-22 14:20:00,32.89,32.9,32.88,32.88,12700.0,26.0721,26.08,26.0642,26.0642,12700.0
2012-03-22 14:25:00,32.88,32.93,32.88,32.93,18000.0,26.0642,26.1038,26.0642,26.1038,18000.0
2012-03-22 14:30:00,32.93,32.93,32.9,32.9,4400.0,26.1038,26.1038,26.08,26.08,4400.0
2012-03-22 14:35:00,32.9,32.94,32.9,32.93,10700.0,26.08,26.1117,26.08,26.1038,10700.0
2012-03-22 14:40:00,32.94,32.95,32.94,32.94,8900.0,26.1117,26.1196,26.1117,26.1117,8900.0
2012-03-22 14:45:00,32.94,32.95,32.93,32.94,9200.0,26.1117,26.1196,26.1038,26.1117,9200.0
2012-03-22 14:50:00,32.93,32.94,32.92,32.92,3500.0,26.1038,26.1117,26.0959,26.0959,3500.0
2012-03-22 14:55:00,32.92,32.94,32.92,32.94,3800.0,26.0959,26.1117,26.0959,26.1117,3800.0
2012-03-22 15:00:00,32.93,32.94,32.9,32.9,20900.0,26.1038,26.1117,26.08,26.08,20900.0
2012-03-22 15:05:00,32.91,32.91,32.88,32.88,7900.0,26.0879,26.0879,26.0642,26.0642,7900.0
2012-03-22 15:10:00,32.88,32.91,32.88,32.89,18500.0,26.0642,26.0879,26.0642,26.0721,18500.0
2012-03-22 15:15:00,32.89,32.89,32.86,32.86,25500.0,26.0721,26.0721,26.0483,26.0483,25500.0
2012-03-22 15:20:00,32.87,32.9,32.86,32.9,18100.0,26.0562,26.08,26.0483,26.08,18100.0
2012-03-22 15:25:00,32.9,32.9,32.87,32.87,23000.0,26.08,26.08,26.0562,26.0562,23000.0
2012-03-22 15:30:00,32.88,32.88,32.86,32.88,16800.0,26.0642,26.0642,26.0483,26.0642,16800.0
2012-03-22 15:35:00,32.88,32.98,32.87,32.97,27300.0,26.0642,26.1434,26.0562,26.1355,27300.0
2012-03-22 15:40:00,32.96,33.01,32.96,32.96,46100.0,26.1276,26.1672,26.1276,26.1276,46100.0
2012-03-22 15:45:00,32.96,32.97,32.92,32.96,30900.0,26.1276,26.1355,26.0959,26.1276,30900.0
2012-03-22 15:50:00,32.95,33.0,32.93,32.98,65600.0,26.1196,26.1593,26.1038,26.1434,65600.0
2012-03-22 15:55:00,32.97,33.0,32.95,32.96,138100.0,26.1355,26.1593,26.1196,26.1276,138100.0
2012-03-23 09:30:00,32.91,32.94,32.85,32.93,14300.0,26.0879,26.1117,26.0404,26.1038,14300.0
2012-03-23 09:35:00,32.91,32.93,32.88,32.88,2300.0,26.0879,26.1038,26.0642,26.0642,2300.0
2012-03-23 09:40:00,32.89,32.92,32.87,32.92,1500.0,26.0721,26.0959,26.0562,26.0959,1500.0
2012-03-23 09:45:00,32.92,32.93,32.91,32.92,3500.0,26.0959,26.1038,26.0879,26.0959,3500.0
2012-03-23 09:50:00,32.92,32.97,32.92,32.96,5200.0,26.0959,26.1355,26.0959,26.1276,5200.0
2012-03-23 09:55:00,32.96,32.97,32.91,32.93,4700.0,26.1276,26.1355,26.0879,26.1038,4700.0
2012-03-23 10:00:00,32.9,32.91,32.81,32.84,17500.0,26.08,26.0879,26.0087,26.0324,17500.0
2012-03-23 10:05:00,32.84,32.84,32.74,32.74,8800.0,26.0324,26.0324,25.9532,25.9532,8800.0
2012-03-23 10:10:00,32.74,32.75,32.7,32.73,9100.0,25.9532,25.9611,25.9215,25.9452,9100.0
2012-03-23 10:15:00,32.73,32.74,32.72,32.72,6600.0,25.9452,25.9532,25.9373,25.9373,6600.0
2012-03-23 10:20:00,32.73,32.73,32.67,32.68,13800.0,25.9452,25.9452,25.8977,25.9056,13800.0
2012-03-23 10:25:00,32.68,32.69,32.66,32.66,10100.0,25.9056,25.9135,25.8898,25.8898,10100.0
2012-03-23 10:30:00,32.65,32.71,32.65,32.71,10000.0,25.8818,25.9294,25.8818,25.9294,10000.0
2012-03-23 10:35:00,32.71,32.76,32.71,32.73,5400.0,25.9294,25.969,25.9294,25.9452,5400.0
2012-03-23 10:40:00,32.73,32.8,32.72,32.8,11100.0,25.9452,26.0007,25.9373,26.0007,11100.0
2012-03-23 10:45:00,32.81,32.88,32.81,32.88,14900.0,26.0087,26.0642,26.0087,26.0642,14900.0
2012-03-23 10:50:00,32.89,32.96,32.88,32.95,12000.0,26.0721,26.1276,26.0642,26.1196,12000.0
2012-03-23 10:55:00,32.95,32.97,32.92,32.97,16300.0,26.1196,26.1355,26.0959,26.1355,16300.0
2012-03-23 11:00:00,32.98,32.98,32.93,32.94,28200.0,26.1434,26.1434,26.1038,26.1117,28200.0
2012-03-23 11:05:00,32.94,32.94,32.92,32.92,6100.0,26.1117,26.1117,26.0959,26.0959,6100.0
2012-03-23 11:10:00,32.92,32.92,32.89,32.91,6400.0,26.0959,26.0959,26.0721,26.0879,6400.0
2012-03-23 11:15:00,32.91,32.95,32.9,32.94,6500.0,26.0879,26.1196,26.08,26.1117,6500.0
2012-03-23 11:20:00,32.93,32.94,32.91,32.94,11000.0,26.1038,26.1117,26.0879,26.1117,11000.0
2012-03-23 11:25:00,32.95,32.99,32.95,32.98,6600.0,26.1196,26.1513,26.1196,26.1434,6600.0
2012-03-23 11:30:00,32.99,33.01,32.95,32.95,15500.0,26.1513,26.1672,26.1196,26.1196,15500.0
2012-03-23 11:35:00,32.96,32.98,32.96,32.98,5200.0,26.1276,26.1434,26.1276,26.1434,5200.0
2012-03-23 11:40:00,32.97,32.98,32.95,32.96,6700.0,26.1355,26.1434,26.1196,26.1276,6700.0
2012-03-23 11:45:00,32.96,32.97,32.93,32.94,8900.0,26.1276,26.1355,26.1038,26.1117,8900.0
2012-03-23 11:50:00,32.93,32.94,32.93,32.93,4200.0,26.1038,26.1117,26.1038,26.1038,4200.0
2012-03-23 11:55:00,32.94,32.98,32.94,32.97,16600.0,26.1117,26.1434,26.1117,26.1355,16600.0
2012-03-23 12:00:00,32.96,32.97,32.93,32.93,7100.0,26.1276,26.1355,26.1038,26.1038,7100.0
2012-03-23 12:05:00,32.93,32.93,32.91,32.91,3900.0,26.1038,26.1038,26.0879,26.0879,3900.0
2012-03-23 12:10:00,32.92,32.92,32.9,32.9,6300.0,26.0959,26.0959,26.08,26.08,6300.0
2012-03-23 12:15:00,32.9,32.94,32.9,32.92,7400.0,26.08,26.1117,26.08,26.0959,7400.0
2012-03-23 12:20:00,32.93,32.93,32.91,32.93,6800.0,26.1038,26.1038,26.0879,26.1038,6800.0
2012-03-23 12:25:00,32.92,32.93,32.91,32.92,900.0,26.0959,26.1038,26.0879,26.0959,900.0
2012-03-23 12:30:00,32.91,32.91,32.88,32.88,6600.0,26.0879,26.0879,26.0642,26.0642,6600.0
2012-03-23 12:35:00,32.89,32.94,32.89,32.94,8200.0,26.0721,26.1117,26.0721,26.1117,8200.0
2012-03-23 12:40:00,32.94,32.98,32.92,32.98,44400.0,26.1117,26.1434,26.0959,26.1434,44400.0
2012-03-23 12:45:00,32.97,32.99,32.97,32.98,15000.0,26.1355,26.1513,26.1355,26.1434,15000.0
2012-03-23 12:50:00,32.99,33.0,32.97,32.99,10700.0,26.1513,26.1593,26.1355,26.1513,10700.0
2012-03-23 12:55:00,33.0,33.04,32.97,33.01,30500.0,26.1593,26.191,26.1355,26.1672,30500.0
2012-03-23 13:00:00,33.02,33.02,32.98,32.98,6400.0,26.1751,26.1751,26.1434,26.1434,6400.0
2012-03-23 13:05:00,32.97,32.98,32.93,32.93,7100.0,26.1355,26.1434,26.1038,26.1038,7100.0
2012-03-23 13:10:00,32.93,32.94,32.92,32.92,3800.0,26.1038,26.1117,26.0959,26.0959,3800.0
2012-03-23 13:15:00,32.93,32.95,32.92,32.95,4200.0,26.1038,26.1196,26.0959,26.1196,4200.0
2012-03-23 13:20:00,32.96,32.98,32.94,32.94,5700.0,26.1276,26.1434,26.1117,26.1117,5700.0
2012-03-23 13:25:00,32.94,32.95,32.94,32.94,1800.0,26.1117,26.1196,26.1117,26.1117,1800.0
2012-03-23 13:30:00,32.95,32.98,32.94,32.94,12900.0,26.1196,26.1434,26.1117,26.1117,12900.0
2012-03-23 13:35:00,32.95,32.95,32.93,32.94,1800.0,26.1196,26.1196,26.1038,26.1117,1800.0
2012-03-23 13:40:00,32.94,32.96,32.94,32.96,3100.0,26.1117,26.1276,26.1117,26.1276,3100.0
2012-03-23 13:45:00,32.96,32.96,32.95,32.96,2000.0,26.1276,26.1276,26.1196,26.1276,2000.0
2012-03-23 13:50:00,32.96,33.0,32.96,32.99,14200.0,26.1276,26.1593,26.1276,26.1513,14200.0
2012-03-23 13:55:00,32.99,32.99,32.95,32.95,11400.0,26.1513,26.1513,26.1196,26.1196,11400.0
2012-03-23 14:00:00,32.95,32.99,32.95,32.98,8100.0,26.1196,26.1513,26.1196,26.1434,8100.0
2012-03-23 14:05:00,32.99,33.01,32.99,32.99,12100.0,26.1513,26.1672,26.1513,26.1513,12100.0
2012-03-23 14:10:00,32.99,33.0,32.97,33.0,3200.0,26.1513,26.1593,26.1355,26.1593,3200.0
2012-03-23 14:15:00,33.0,33.01,32.98,32.99,12100.0,26.1593,26.1672,26.1434,26.1513,12100.0
2012-03-23 14:20:00,32.98,32.98,32.96,32.96,1800.0,26.1434,26.1434,26.1276,26.1276,1800.0
2012-03-23 14:25:00,32.96,32.97,32.95,32.97,6600.0,26.1276,26.1355,26.1196,26.1355,6600.0
2012-03-23 14:30:00,32.97,32.99,32.97,32.99,8400.0,26.1355,26.1513,26.1355,26.1513,8400.0
2012-03-23 14:35:00,32.99,33.0,32.99,32.99,6500.0,26.1513,26.1593,26.1513,26.1513,6500.0
2012-03-23 14:40:00,32.99,33.01,32.97,32.97,12800.0,26.1513,26.1672,26.1355,26.1355,12800.0
2012-03-23 14:45:00,32.97,32.98,32.97,32.97,1100.0,26.1355,26.1434,26.1355,26.1355,1100.0
2012-03-23 14:50:00,32.98,33.01,32.97,33.01,13700.0,26.1434,26.1672,26.1355,26.1672,13700.0
2012-03-23 14:55:00,33.0,33.0,32.95,32.95,10600.0,26.1593,26.1593,26.1196,26.1196,10600.0
2012-03-23 15:00:00,32.95,32.97,32.94,32.95,9100.0,26.1196,26.1355,26.1117,26.1196,9100.0
2012-03-23 15:05:00,32.94,33.0,32.94,32.99,11500.0,26.1117,26.1593,26.1117,26.1513,11500.0
2012-03-23 15:10:00,33.0,33.01,32.97,33.0,36000.0,26.1593,26.1672,26.1355,26.1593,36000.0
2012-03-23 15:15:00,33.0,33.0,32.98,32.98,27400.0,26.1593,26.1593,26.1434,26.1434,27400.0
2012-03-23 15:20:00,32.99,33.0,32.98,33.0,3700.0,26.1513,26.1593,26.1434,26.1593,3700.0
2012-03-23 15:25:00,33.0,33.0,32.99,33.0,5900.0,26.1593,26.1593,26.1513,26.1593,5900.0
2012-03-23 15:30:00,32.99,33.0,32.98,32.98,35300.0,26.1513,26.1593,26.1434,26.1434,35300.0
2012-03-23 15:35:00,32.98,32.98,32.95,32.96,5200.0,26.1434,26.1434,26.1196,26.1276,5200.0
2012-03-23 15:40:00,32.95,32.96,32.93,32.93,13700.0,26.1196,26.1276,26.1038,26.1038,13700.0
2012-03-23 15:45:00,32.93,33.0,32.9,32.97,52400.0,26.1038,26.1593,26.08,26.1355,52400.0
2012-03-23 15:50:00,32.97,33.0,32.97,33.0,61700.0,26.1355,26.1593,26.1355,26.1593,61700.0
2012-03-23 15:55:00,33.0,33.0,32.97,32.97,110800.0,26.1593,26.1593,26.1355,26.1355,110800.0
2012-03-26 09:30:00,33.17,33.18,33.05,33.08,27500.0,26.294,26.302,26.1989,26.2227,27500.0
2012-03-26 09:35:00,33.09,33.11,33.09,33.11,8500.0,26.2306,26.2465,26.2306,26.2465,8500.0
2012-03-26 09:40:00,33.11,33.11,33.04,33.06,8900.0,26.2465,26.2465,26.191,26.2068,8900.0
2012-03-26 09:45:00,33.06,33.18,33.05,33.18,10000.0,26.2068,26.302,26.1989,26.302,10000.0
2012-03-26 09:50:00,33.16,33.17,33.1,33.11,31200.0,26.2861,26.294,26.2385,26.2465,31200.0
2012-03-26 09:55:00,33.12,33.22,33.11,33.19,11900.0,26.2544,26.3337,26.2465,26.3099,11900.0
2012-03-26 10:00:00,33.19,33.19,33.15,33.15,10500.0,26.3099,26.3099,26.2782,26.2782,10500.0
2012-03-26 10:05:00,33.16,33.2,33.15,33.2,8200.0,26.2861,26.3178,26.2782,26.3178,8200.0
2012-03-26 10:10:00,33.2,33.22,33.17,33.18,32800.0,26.3178,26.3337,26.294,26.302,32800.0
2012-03-26 10:15:00,33.18,33.35,33.18,33.32,37700.0,26.302,26.4367,26.302,26.4129,37700.0
2012-03-26 10:20:00,33.32,33.33,33.25,33.26,16300.0,26.4129,26.4209,26.3575,26.3654,16300.0
2012-03-26 10:25:00,33.25,33.26,33.22,33.23,45300.0,26.3575,26.3654,26.3337,26.3416,45300.0
2012-03-26 10:30:00,33.23,33.23,33.19,33.19,3500.0,26.3416,26.3416,26.3099,26.3099,3500.0
2012-03-26 10:35:00,33.19,33.2,33.17,33.17,3800.0,26.3099,26.3178,26.294,26.294,3800.0
2012-03-26 10:40:00,33.18,33.24,33.17,33.23,47500.0,26.302,26.3495,26.294,26.3416,47500.0
2012-03-26 10:45:00,33.24,33.24,33.2,33.21,9100.0,26.3495,26.3495,26.3178,26.3257,9100.0
2012-03-26 10:50:00,33.21,33.21,33.19,33.19,8400.0,26.3257,26.3257,26.3099,26.3099,8400.0
2012-03-26 10:55:00,33.19,33.24,33.19,33.22,7900.0,26.3099,26.3495,26.3099,26.3337,7900.0
2012-03-26 11:00:00,33.21,33.21,33.18,33.19,7400.0,26.3257,26.3257,26.302,26.3099,7400.0
2012-03-26 11:05:00,33.18,33.19,33.18,33.19,4200.0,26.302,26.3099,26.302,26.3099,4200.0
2012-03-26 11:10:00,33.19,33.19,33.18,33.19,4600.0,26.3099,26.3099,26.302,26.3099,4600.0
2012-03-26 11:15:00,33.18,33.19,33.17,33.18,8100.0,26.302,26.3099,26.294,26.302,8100.0
2012-03-26 11:20:00,33.18,33.18,33.17,33.18,5200.0,26.302,26.302,26.294,26.302,5200.0
2012-03-26 11:25:00,33.17,33.24,33.17,33.2,15100.0,26.294,26.3495,26.294,26.3178,15100.0
2012-03-26 11:30:00,33.2,33.22,33.2,33.2,4600.0,26.3178,26.3337,26.3178,26.3178,4600.0
2012-03-26 11:35:00,33.21,33.21,33.2,33.21,2600.0,26.3257,26.3257,26.3178,26.3257,2600.0
2012-03-26 11:40:00,33.2,33.21,33.19,33.2,8000.0,26.3178,26.3257,26.3099,26.3178,8000.0
2012-03-26 11:45:00,33.19,33.2,33.19,33.2,3900.0,26.3099,26.3178,26.3099,26.3178,3900.0
2012-03-26 11:50:00,33.2,33.24,33.19,33.23,17400.0,26.3178,26.3495,26.3099,26.3416,17400.0
2012-03-26 11:55:00,33.23,33.24,33.21,33.23,13400.0,26.3416,26.3495,26.3257,26.3416,13400.0
2012-03-26 12:00:00,33.23,33.25,33.23,33.24,9800.0,26.3416,26.3575,26.3416,26.3495,9800.0
2012-03-26 12:05:00,33.24,33.24,33.23,33.24,2700.0,26.3495,26.3495,26.3416,26.3495,2700.0
2012-03-26 12:10:00,33.24,33.24,33.21,33.23,34100.0,26.3495,26.3495,26.3257,26.3416,34100.0
2012-03-26 12:15:00,33.22,33.23,33.21,33.22,4500.0,26.3337,26.3416,26.3257,26.3337,4500.0
2012-03-26 12:20:00,33.23,33.23,33.22,33.23,3300.0,26.3416,26.3416,26.3337,26.3416,3300.0
2012-03-26 12:25:00,33.23,33.24,33.22,33.24,14600.0,26.3416,26.3495,26.3337,26.3495,14600.0
2012-03-26 12:30:00,33.24,33.24,33.22,33.24,7500.0,26.3495,26.3495,26.3337,26.3495,7500.0
2012-03-26 12:35:00,33.24,33.24,33.21,33.24,31600.0,26.3495,26.3495,26.3257,26.3495,31600.0
2012-03-26 12:40:00,33.24,33.24,33.23,33.24,10600.0,26.3495,26.3495,26.3416,26.3495,10600.0
2012-03-26 12:45:00,33.24,33.24,33.23,33.24,8900.0,26.3495,26.3495,26.3416,26.3495,8900.0
2012-03-26 12:50:00,33.24,33.24,33.23,33.24,10600.0,26.3495,26.3495,26.3416,26.3495,10600.0
2012-03-26 12:55:00,33.24,33.24,33.23,33.24,5000.0,26.3495,26.3495,26.3416,26.3495,5000.0
2012-03-26 13:00:00,33.24,33.24,33.23,33.24,4300.0,26.3495,26.3495,26.3416,26.3495,4300.0
2012-03-26 13:05:00,33.24,33.24,33.23,33.24,3500.0,26.3495,26.3495,26.3416,26.3495,3500.0
2012-03-26 13:10:00,33.24,33.24,33.23,33.24,7100.0,26.3495,26.3495,26.3416,26.3495,7100.0
2012-03-26 13:15:00,33.24,33.24,33.23,33.24,13000.0,26.3495,26.3495,26.3416,26.3495,13000.0
2012-03-26 13:20:00,33.23,33.24,33.23,33.24,2400.0,26.3416,26.3495,26.3416,26.3495,2400.0
2012-03-26 13:25:00,33.24,33.24,33.23,33.24,21200.0,26.3495,26.3495,26.3416,26.3495,21200.0
2012-03-26 13:30:00,33.24,33.3,33.24,33.3,177500.0,26.3495,26.3971,26.3495,26.3971,177500.0
2012-03-26 13:35:00,33.29,33.32,33.29,33.3,53600.0,26.3892,26.4129,26.3892,26.3971,53600.0
2012-03-26 13:40:00,33.3,33.3,33.29,33.3,4900.0,26.3971,26.3971,26.3892,26.3971,4900.0
2012-03-26 13:45:00,33.3,33.3,33.28,33.28,7300.0,26.3971,26.3971,26.3812,26.3812,7300.0
2012-03-26 13:50:00,33.28,33.29,33.25,33.25,18000.0,26.3812,26.3892,26.3575,26.3575,18000.0
2012-03-26 13:55:00,33.25,33.25,33.23,33.25,6300.0,26.3575,26.3575,26.3416,26.3575,6300.0
2012-03-26 14:00:00,33.25,33.25,33.24,33.24,6400.0,26.3575,26.3575,26.3495,26.3495,6400.0
2012-03-26 14:05:00,33.25,33.25,33.2,33.2,14200.0,26.3575,26.3575,26.3178,26.3178,14200.0
2012-03-26 14:10:00,33.21,33.22,33.2,33.22,18600.0,26.3257,26.3337,26.3178,26.3337,18600.0
2012-03-26 14:15:00,33.22,33.25,33.21,33.25,16300.0,26.3337,26.3575,26.3257,26.3575,16300.0
2012-03-26 14:20:00,33.25,33.29,33.24,33.29,11600.0,26.3575,26.3892,26.3495,26.3892,11600.0
2012-03-26 14:25:00,33.28,33.29,33.28,33.29,10000.0,26.3812,26.3892,26.3812,26.3892,10000.0
2012-03-26 14:30:00,33.28,33.29,33.21,33.22,23500.0,26.3812,26.3892,26.3257,26.3337,23500.0
2012-03-26 14:35:00,33.22,33.25,33.21,33.25,20500.0,26.3337,26.3575,26.3257,26.3575,20500.0
2012-03-26 14:40:00,33.25,33.28,33.24,33.28,17200.0,26.3575,26.3812,26.3495,26.3812,17200.0
2012-03-26 14:45:00,33.27,33.27,33.2,33.21,20200.0,26.3733,26.3733,26.3178,26.3257,20200.0
2012-03-26 14:50:00,33.21,33.24,33.2,33.24,16800.0,26.3257,26.3495,26.3178,26.3495,16800.0
2012-03-26 14:55:00,33.24,33.27,33.24,33.25,27800.0,26.3495,26.3733,26.3495,26.3575,27800.0
2012-03-26 15:00:00,33.25,33.29,33.22,33.28,24500.0,26.3575,26.3892,26.3337,26.3812,24500.0
2012-03-26 15:05:00,33.29,33.3,33.27,33.28,11900.0,26.3892,26.3971,26.3733,26.3812,11900.0
2012-03-26 15:10:00,33.28,33.29,33.27,33.29,14300.0,26.3812,26.3892,26.3733,26.3892,14300.0
2012-03-26 15:15:00,33.28,33.34,33.28,33.34,18000.0,26.3812,26.4288,26.3812,26.4288,18000.0
2012-03-26 15:20:00,33.34,33.34,33.3,33.31,16900.0,26.4288,26.4288,26.3971,26.405,16900.0
2012-03-26 15:25:00,33.31,33.34,33.28,33.33,27800.0,26.405,26.4288,26.3812,26.4209,27800.0
2012-03-26 15:30:00,33.33,33.36,33.31,33.33,29500.0,26.4209,26.4447,26.405,26.4209,29500.0
2012-03-26 15:35:00,33.33,33.34,33.28,33.28,22500.0,26.4209,26.4288,26.3812,26.3812,22500.0
2012-03-26 15:40:00,33.28,33.28,33.25,33.27,17600.0,26.3812,26.3812,26.3575,26.3733,17600.0
2012-03-26 15:45:00,33.27,33.32,33.27,33.32,26600.0,26.3733,26.4129,26.3733,26.4129,26600.0
2012-03-26 15:50:00,33.32,33.33,33.29,33.3,40900.0,26.4129,26.4209,26.3892,26.3971,40900.0
2012-03-26 15:55:00,33.3,33.35,33.29,33.34,108900.0,26.3971,26.4367,26.3892,26.4288,108900.0
2012-03-27 09:30:00,33.43,33.43,33.33,33.33,20100.0,26.5001,26.5001,26.4209,26.4209,20100.0
2012-03-27 09:35:00,33.36,33.38,33.31,33.33,5500.0,26.4447,26.4605,26.405,26.4209,5500.0
2012-03-27 09:40:00,33.32,33.32,33.26,33.27,5300.0,26.4129,26.4129,26.3654,26.3733,5300.0
2012-03-27 09:45:00,33.27,33.27,33.2,33.22,11400.0,26.3733,26.3733,26.3178,26.3337,11400.0
2012-03-27 09:50:00,33.2,33.24,33.18,33.24,13200.0,26.3178,26.3495,26.302,26.3495,13200.0
2012-03-27 09:55:00,33.23,33.26,33.21,33.26,5600.0,26.3416,26.3654,26.3257,26.3654,5600.0
2012-03-27 10:00:00,33.26,33.26,33.21,33.25,9000.0,26.3654,26.3654,26.3257,26.3575,9000.0
2012-03-27 10:05:00,33.24,33.25,33.22,33.24,12800.0,26.3495,26.3575,26.3337,26.3495,12800.0
2012-03-27 10:10:00,33.24,33.3,33.24,33.27,7400.0,26.3495,26.3971,26.3495,26.3733,7400.0
2012-03-27 10:15:00,33.27,33.29,33.26,33.27,19700.0,26.3733,26.3892,26.3654,26.3733,19700.0
2012-03-27 10:20:00,33.27,33.27,33.2,33.23,10100.0,26.3733,26.3733,26.3178,26.3416,10100.0
2012-03-27 10:25:00,33.23,33.23,33.15,33.15,17800.0,26.3416,26.3416,26.2782,26.2782,17800.0
2012-03-27 10:30:00,33.15,33.17,33.12,33.14,10000.0,26.2782,26.294,26.2544,26.2703,10000.0
2012-03-27 10:35:00,33.14,33.21,33.13,33.2,13200.0,26.2703,26.3257,26.2623,26.3178,13200.0
2012-03-27 10:40:00,33.2,33.2,33.18,33.18,8900.0,26.3178,26.3178,26.302,26.302,8900.0
2012-03-27 10:45:00,33.18,33.22,33.18,33.21,5600.0,26.302,26.3337,26.302,26.3257,5600.0
2012-03-27 10:50:00,33.21,33.25,33.2,33.2,6700.0,26.3257,26.3575,26.3178,26.3178,6700.0
2012-03-27 10:55:00,33.2,33.22,33.19,33.22,37900.0,26.3178,26.3337,26.3099,26.3337,37900.0
2012-03-27 11:00:00,33.22,33.27,33.22,33.26,4300.0,26.3337,26.3733,26.3337,26.3654,4300.0
2012-03-27 11:05:00,33.27,33.3,33.27,33.29,12600.0,26.3733,26.3971,26.3733,26.3892,12600.0
2012-03-27 11:10:00,33.28,33.3,33.27,33.27,8000.0,26.3812,26.3971,26.3733,26.3733,8000.0
2012-03-27 11:15:00,33.26,33.27,33.23,33.24,11600.0,26.3654,26.3733,26.3416,26.3495,11600.0
2012-03-27 11:20:00,33.24,33.25,33.24,33.24,2200.0,26.3495,26.3575,26.3495,26.3495,2200.0
2012-03-27 11:25:00,33.24,33.24,33.2,33.2,4600.0,26.3495,26.3495,26.3178,26.3178,4600.0
2012-03-27 11:30:00,33.2,33.21,33.17,33.17,3700.0,26.3178,26.3257,26.294,26.294,3700.0
2012-03-27 11:35:00,33.17,33.17,33.14,33.14,7900.0,26.294,26.294,26.2703,26.2703,7900.0
2012-03-27 11:40:00,33.14,33.15,33.14,33.14,1300.0,26.2703,26.2782,26.2703,26.2703,1300.0
2012-03-27 11:45:00,33.14,33.15,33.13,33.15,7900.0,26.2703,26.2782,26.2623,26.2782,7900.0
2012-03-27 11:50:00,33.15,33.2,33.14,33.2,16400.0,26.2782,26.3178,26.2703,26.3178,16400.0
2012-03-27 11:55:00,33.19,33.21,33.19,33.21,1700.0,26.3099,26.3257,26.3099,26.3257,1700.0
2012-03-27 12:00:00,33.2,33.24,33.2,33.21,8500.0,26.3178,26.3495,26.3178,26.3257,8500.0
2012-03-27 12:05:00,33.21,33.22,33.2,33.21,1600.0,26.3257,26.3337,26.3178,26.3257,1600.0
2012-03-27 12:10:00,33.21,33.25,33.2,33.25,6400.0,26.3257,26.3575,26.3178,26.3575,6400.0
2012-03-27 12:15:00,33.24,33.25,33.21,33.23,30300.0,26.3495,26.3575,26.3257,26.3416,30300.0
2012-03-27 12:20:00,33.23,33.26,33.23,33.25,15000.0,26.3416,26.3654,26.3416,26.3575,15000.0
2012-03-27 12:25:00,33.26,33.26,33.19,33.2,8000.0,26.3654,26.3654,26.3099,26.3178,8000.0
2012-03-27 12:30:00,33.19,33.19,33.18,33.18,3700.0,26.3099,26.3099,26.302,26.302,3700.0
2012-03-27 12:35:00,33.18,33.19,33.17,33.17,4300.0,26.302,26.3099,26.294,26.294,4300.0
2012-03-27 12:40:00,33.18,33.18,33.16,33.16,1700.0,26.302,26.302,26.2861,26.2861,1700.0
2012-03-27 12:45:00,33.16,33.16,33.15,33.16,6700.0,26.2861,26.2861,26.2782,26.2861,6700.0
2012-03-27 12:50:00,33.15,33.15,33.12,33.12,8900.0,26.2782,26.2782,26.2544,26.2544,8900.0
2012-03-27 12:55:00,33.13,33.17,33.12,33.17,8000.0,26.2623,26.294,26.2544,26.294,8000.0
2012-03-27 13:00:00,33.17,33.18,33.16,33.18,4500.0,26.294,26.302,26.2861,26.302,4500.0
2012-03-27 13:05:00,33.19,33.19,33.18,33.18,2400.0,26.3099,26.3099,26.302,26.302,2400.0
2012-03-27 13:10:00,33.19,33.19,33.15,33.15,6500.0,26.3099,26.3099,26.2782,26.2782,6500.0
2012-03-27 13:15:00,33.15,33.16,33.13,33.13,4300.0,26.2782,26.2861,26.2623,26.2623,4300.0
2012-03-27 13:20:00,33.14,33.14,33.08,33.1,9400.0,26.2703,26.2703,26.2227,26.2385,9400.0
2012-03-27 13:25:00,33.1,33.15,33.1,33.15,4700.0,26.2385,26.2782,26.2385,26.2782,4700.0
2012-03-27 13:30:00,33.15,33.15,33.12,33.13,11000.0,26.2782,26.2782,26.2544,26.2623,11000.0
2012-03-27 13:35:00,33.13,33.16,33.12,33.16,9600.0,26.2623,26.2861,26.2544,26.2861,9600.0
2012-03-27 13:40:00,33.16,33.16,33.13,33.15,5200.0,26.2861,26.2861,26.2623,26.2782,5200.0
2012-03-27 13:45:00,33.14,33.19,33.14,33.19,8200.0,26.2703,26.3099,26.2703,26.3099,8200.0
2012-03-27 13:50:00,33.18,33.19,33.17,33.19,4500.0,26.302,26.3099,26.294,26.3099,4500.0
2012-03-27 13:55:00,33.19,33.2,33.18,33.2,4800.0,26.3099,26.3178,26.302,26.3178,4800.0
2012-03-27 14:00:00,33.2,33.2,33.17,33.18,14600.0,26.3178,26.3178,26.294,26.302,14600.0
2012-03-27 14:05:00,33.17,33.18,33.17,33.18,3700.0,26.294,26.302,26.294,26.302,3700.0
2012-03-27 14:10:00,33.17,33.2,33.14,33.14,16800.0,26.294,26.3178,26.2703,26.2703,16800.0
2012-03-27 14:15:00,33.15,33.15,33.14,33.14,1800.0,26.2782,26.2782,26.2703,26.2703,1800.0
2012-03-27 14:20:00,33.15,33.17,33.15,33.15,10200.0,26.2782,26.294,26.2782,26.2782,10200.0
2012-03-27 14:25:00,33.14,33.17,33.14,33.16,4800.0,26.2703,26.294,26.2703,26.2861,4800.0
2012-03-27 14:30:00,33.17,33.19,33.16,33.18,9000.0,26.294,26.3099,26.2861,26.302,9000.0
2012-03-27 14:35:00,33.19,33.19,33.15,33.16,16400.0,26.3099,26.3099,26.2782,26.2861,16400.0
2012-03-27 14:40:00,33.16,33.19,33.16,33.17,10200.0,26.2861,26.3099,26.2861,26.294,10200.0
2012-03-27 14:45:00,33.18,33.19,33.16,33.17,8000.0,26.302,26.3099,26.2861,26.294,8000.0
2012-03-27 14:50:00,33.18,33.2,33.17,33.17,6900.0,26.302,26.3178,26.294,26.294,6900.0
2012-03-27 14:55:00,33.17,33.18,33.15,33.15,12700.0,26.294,26.302,26.2782,26.2782,12700.0
2012-03-27 15:00:00,33.16,33.22,33.16,33.22,8100.0,26.2861,26.3337,26.2861,26.3337,8100.0
2012-03-27 15:05:00,33.22,33.23,33.17,33.2,21300.0,26.3337,26.3416,26.294,26.3178,21300.0
2012-03-27 15:10:00,33.19,33.22,33.19,33.2,7600.0,26.3099,26.3337,26.3099,26.3178,7600.0
2012-03-27 15:15:00,33.21,33.21,33.16,33.2,10500.0,26.3257,26.3257,26.2861,26.3178,10500.0
2012-03-27 15:20:00,33.2,33.21,33.16,33.21,15800.0,26.3178,26.3257,26.2861,26.3257,15800.0
2012-03-27 15:25:00,33.21,33.23,33.19,33.2,9300.0,26.3257,26.3416,26.3099,26.3178,9300.0
2012-03-27 15:30:00,33.19,33.23,33.19,33.22,22500.0,26.3099,26.3416,26.3099,26.3337,22500.0
2012-03-27 15:35:00,33.21,33.25,33.21,33.24,31700.0,26.3257,26.3575,26.3257,26.3495,31700.0
2012-03-27 15:40:00,33.23,33.24,33.23,33.24,6100.0,26.3416,26.3495,26.3416,26.3495,6100.0
2012-03-27 15:45:00,33.23,33.24,33.16,33.18,33200.0,26.3416,26.3495,26.2861,26.302,33200.0
2012-03-27 15:50:00,33.18,33.19,33.16,33.19,26300.0,26.302,26.3099,26.2861,26.3099,26300.0
2012-03-27 15:55:00,33.18,33.19,33.12,33.15,90300.0,26.302,26.3099,26.2544,26.2782,90300.0
2012-03-28 09:30:00,33.15,33.19,33.14,33.16,13500.0,26.2782,26.3099,26.2703,26.2861,13500.0
2012-03-28 09:35:00,33.09,33.11,32.96,32.96,8800.0,26.2306,26.2465,26.1276,26.1276,8800.0
2012-03-28 09:40:00,32.97,33.06,32.97,33.03,20500.0,26.1355,26.2068,26.1355,26.1831,20500.0
2012-03-28 09:45:00,33.04,33.04,32.95,32.98,10300.0,26.191,26.191,26.1196,26.1434,10300.0
2012-03-28 09:50:00,32.97,33.01,32.97,32.98,12500.0,26.1355,26.1672,26.1355,26.1434,12500.0
2012-03-28 09:55:00,32.98,33.02,32.98,32.99,16000.0,26.1434,26.1751,26.1434,26.1513,16000.0
2012-03-28 10:00:00,32.98,33.07,32.98,33.07,12400.0,26.1434,26.2148,26.1434,26.2148,12400.0
2012-03-28 10:05:00,33.09,33.11,33.07,33.08,10600.0,26.2306,26.2465,26.2148,26.2227,10600.0
2012-03-28 10:10:00,33.07,33.07,33.02,33.05,24000.0,26.2148,26.2148,26.1751,26.1989,24000.0
2012-03-28 10:15:00,33.06,33.06,33.02,33.04,12000.0,26.2068,26.2068,26.1751,26.191,12000.0
2012-03-28 10:20:00,33.03,33.06,33.02,33.05,16500.0,26.1831,26.2068,26.1751,26.1989,16500.0
2012-03-28 10:25:00,33.05,33.06,32.99,33.0,18400.0,26.1989,26.2068,26.1513,26.1593,18400.0
2012-03-28 10:30:00,32.99,33.0,32.92,32.94,12600.0,26.1513,26.1593,26.0959,26.1117,12600.0
2012-03-28 10:35:00,32.94,32.98,32.93,32.93,15300.0,26.1117,26.1434,26.1038,26.1038,15300.0
2012-03-28 10:40:00,32.93,32.94,32.85,32.86,12200.0,26.1038,26.1117,26.0404,26.0483,12200.0
2012-03-28 10:45:00,32.87,32.87,32.81,32.82,20200.0,26.0562,26.0562,26.0087,26.0166,20200.0
2012-03-28 10:50:00,32.81,32.81,32.76,32.77,11000.0,26.0087,26.0087,25.969,25.977,11000.0
2012-03-28 10:55:00,32.78,32.82,32.77,32.82,8600.0,25.9849,26.0166,25.977,26.0166,8600.0
2012-03-28 11:00:00,32.82,32.82,32.76,32.76,21100.0,26.0166,26.0166,25.969,25.969,21100.0
2012-03-28 11:05:00,32.77,32.79,32.76,32.76,6100.0,25.977,25.9928,25.969,25.969,6100.0
2012-03-28 11:10:00,32.76,32.83,32.76,32.77,61400.0,25.969,26.0245,25.969,25.977,61400.0
2012-03-28 11:15:00,32.78,32.78,32.76,32.76,4100.0,25.9849,25.9849,25.969,25.969,4100.0
2012-03-28 11:20:00,32.77,32.8,32.76,32.8,5300.0,25.977,26.0007,25.969,26.0007,5300.0
2012-03-28 11:25:00,32.79,32.88,32.79,32.88,10500.0,25.9928,26.0642,25.9928,26.0642,10500.0
2012-03-28 11:30:00,32.88,32.89,32.87,32.88,4700.0,26.0642,26.0721,26.0562,26.0642,4700.0
2012-03-28 11:35:00,32.89,32.89,32.87,32.89,4900.0,26.0721,26.0721,26.0562,26.0721,4900.0
2012-03-28 11:40:00,32.88,32.89,32.85,32.86,6400.0,26.0642,26.0721,26.0404,26.0483,6400.0
2012-03-28 11:45:00,32.86,32.88,32.82,32.85,11600.0,26.0483,26.0642,26.0166,26.0404,11600.0
2012-03-28 11:50:00,32.85,32.86,32.76,32.83,17000.0,26.0404,26.0483,25.969,26.0245,17000.0
2012-03-28 11:55:00,32.83,32.94,32.78,32.94,24600.0,26.0245,26.1117,25.9849,26.1117,24600.0
2012-03-28 12:00:00,32.94,32.94,32.92,32.92,15400.0,26.1117,26.1117,26.0959,26.0959,15400.0
2012-03-28 12:05:00,32.93,32.96,32.93,32.95,24100.0,26.1038,26.1276,26.1038,26.1196,24100.0
2012-03-28 12:10:00,32.96,32.96,32.9,32.94,26800.0,26.1276,26.1276,26.08,26.1117,26800.0
2012-03-28 12:15:00,32.94,33.01,32.93,32.98,12300.0,26.1117,26.1672,26.1038,26.1434,12300.0
2012-03-28 12:20:00,32.99,32.99,32.96,32.97,7600.0,26.1513,26.1513,26.1276,26.1355,7600.0
2012-03-28 12:25:00,32.96,33.0,32.96,33.0,8500.0,26.1276,26.1593,26.1276,26.1593,8500.0
2012-03-28 12:30:00,33.0,33.03,32.97,32.97,11600.0,26.1593,26.1831,26.1355,26.1355,11600.0
2012-03-28 12:35:00,32.97,32.98,32.96,32.96,5400.0,26.1355,26.1434,26.1276,26.1276,5400.0
2012-03-28 12:40:00,32.96,33.0,32.96,32.97,11700.0,26.1276,26.1593,26.1276,26.1355,11700.0
2012-03-28 12:45:00,32.96,32.97,32.96,32.97,1500.0,26.1276,26.1355,26.1276,26.1355,1500.0
2012-03-28 12:50:00,32.96,32.97,32.95,32.97,7100.0,26.1276,26.1355,26.1196,26.1355,7100.0
2012-03-28 12:55:00,32.96,32.97,32.95,32.97,5600.0,26.1276,26.1355,26.1196,26.1355,5600.0
2012-03-28 13:00:00,32.97,32.99,32.97,32.98,9000.0,26.1355,26.1513,26.1355,26.1434,9000.0
2012-03-28 13:05:00,32.98,32.99,32.95,32.96,10600.0,26.1434,26.1513,26.1196,26.1276,10600.0
2012-03-28 13:10:00,32.96,32.97,32.91,32.91,8000.0,26.1276,26.1355,26.0879,26.0879,8000.0
2012-03-28 13:15:00,32.91,32.92,32.89,32.89,7100.0,26.0879,26.0959,26.0721,26.0721,7100.0
2012-03-28 13:20:00,32.88,32.88,32.83,32.84,7900.0,26.0642,26.0642,26.0245,26.0324,7900.0
2012-03-28 13:25:00,32.85,32.91,32.85,32.91,8300.0,26.0404,26.0879,26.0404,26.0879,8300.0
2012-03-28 13:30:00,32.91,32.92,32.89,32.91,10000.0,26.0879,26.0959,26.0721,26.0879,10000.0
2012-03-28 13:35:00,32.9,32.95,32.9,32.95,6700.0,26.08,26.1196,26.08,26.1196,6700.0
2012-03-28 13:40:00,32.95,32.98,32.95,32.98,4200.0,26.1196,26.1434,26.1196,26.1434,4200.0
2012-03-28 13:45:00,32.98,32.98,32.93,32.94,11200.0,26.1434,26.1434,26.1038,26.1117,11200.0
2012-03-28 13:50:00,32.93,32.93,32.89,32.91,9600.0,26.1038,26.1038,26.0721,26.0879,9600.0
2012-03-28 13:55:00,32.91,32.92,32.9,32.92,7600.0,26.0879,26.0959,26.08,26.0959,7600.0
2012-03-28 14:00:00,32.92,32.94,32.86,32.86,11500.0,26.0959,26.1117,26.0483,26.0483,11500.0
2012-03-28 14:05:00,32.86,32.87,32.83,32.84,11500.0,26.0483,26.0562,26.0245,26.0324,11500.0
2012-03-28 14:10:00,32.84,32.87,32.82,32.87,11200.0,26.0324,26.0562,26.0166,26.0562,11200.0
2012-03-28 14:15:00,32.87,32.88,32.83,32.84,15200.0,26.0562,26.0642,26.0245,26.0324,15200.0
2012-03-28 14:20:00,32.83,32.87,32.82,32.87,9700.0,26.0245,26.0562,26.0166,26.0562,9700.0
2012-03-28 14:25:00,32.87,32.9,32.86,32.9,11200.0,26.0562,26.08,26.0483,26.08,11200.0
2012-03-28 14:30:00,32.9,32.9,32.88,32.9,8700.0,26.08,26.08,26.0642,26.08,8700.0
2012-03-28 14:35:00,32.9,32.94,32.9,32.94,7400.0,26.08,26.1117,26.08,26.1117,7400.0
2012-03-28 14:40:00,32.93,32.96,32.93,32.95,10700.0,26.1038,26.1276,26.1038,26.1196,10700.0
2012-03-28 14:45:00,32.95,32.97,32.94,32.97,8400.0,26.1196,26.1355,26.1117,26.1355,8400.0
2012-03-28 14:50:00,32.96,32.97,32.92,32.93,11200.0,26.1276,26.1355,26.0959,26.1038,11200.0
2012-03-28 14:55:00,32.93,32.96,32.91,32.94,8600.0,26.1038,26.1276,26.0879,26.1117,8600.0
2012-03-28 15:00:00,32.94,32.97,32.94,32.96,17100.0,26.1117,26.1355,26.1117,26.1276,17100.0
2012-03-28 15:05:00,32.96,32.98,32.95,32.98,15000.0,26.1276,26.1434,26.1196,26.1434,15000.0
2012-03-28 15:10:00,32.97,33.01,32.97,33.0,12100.0,26.1355,26.1672,26.1355,26.1593,12100.0
2012-03-28 15:15:00,32.99,33.01,32.99,33.01,18100.0,26.1513,26.1672,26.1513,26.1672,18100.0
2012-03-28 15:20:00,33.0,33.02,32.98,33.01,18200.0,26.1593,26.1751,26.1434,26.1672,18200.0
2012-03-28 15:25:00,33.02,33.02,32.97,33.0,18500.0,26.1751,26.1751,26.1355,26.1593,18500.0
2012-03-28 15:30:00,32.99,33.02,32.97,32.98,24400.0,26.1513,26.1751,26.1355,26.1434,24400.0
2012-03-28 15:35:00,32.97,32.98,32.93,32.95,29300.0,26.1355,26.1434,26.1038,26.1196,29300.0
2012-03-28 15:40:00,32.95,32.99,32.94,32.98,62800.0,26.1196,26.1513,26.1117,26.1434,62800.0
2012-03-28 15:45:00,32.99,33.02,32.96,32.97,58400.0,26.1513,26.1751,26.1276,26.1355,58400.0
2012-03-28 15:50:00,32.97,33.01,32.96,33.01,62000.0,26.1355,26.1672,26.1276,26.1672,62000.0
2012-03-28 15:55:00,33.01,33.06,33.01,33.04,136000.0,26.1672,26.2068,26.1672,26.191,136000.0
2012-03-29 09:30:00,32.78,32.98,32.78,32.98,16000.0,25.9849,26.1434,25.9849,26.1434,16000.0
2012-03-29 09:35:00,32.98,32.98,32.91,32.93,2300.0,26.1434,26.1434,26.0879,26.1038,2300.0
2012-03-29 09:40:00,32.89,32.92,32.88,32.91,8700.0,26.0721,26.0959,26.0642,26.0879,8700.0
2012-03-29 09:45:00,32.91,33.08,32.91,33.06,17700.0,26.0879,26.2227,26.0879,26.2068,17700.0
2012-03-29 09:50:00,33.05,33.12,33.04,33.11,13100.0,26.1989,26.2544,26.191,26.2465,13100.0
2012-03-29 09:55:00,33.11,33.14,33.09,33.14,27200.0,26.2465,26.2703,26.2306,26.2703,27200.0
2012-03-29 10:00:00,33.13,33.21,33.12,33.21,15000.0,26.2623,26.3257,26.2544,26.3257,15000.0
2012-03-29 10:05:00,33.21,33.22,33.2,33.2,5800.0,26.3257,26.3337,26.3178,26.3178,5800.0
2012-03-29 10:10:00,33.2,33.2,33.13,33.14,12900.0,26.3178,26.3178,26.2623,26.2703,12900.0
2012-03-29 10:15:00,33.15,33.16,33.13,33.15,29500.0,26.2782,26.2861,26.2623,26.2782,29500.0
2012-03-29 10:20:00,33.16,33.2,33.15,33.18,10200.0,26.2861,26.3178,26.2782,26.302,10200.0
2012-03-29 10:25:00,33.18,33.19,33.13,33.14,15400.0,26.302,26.3099,26.2623,26.2703,15400.0
2012-03-29 10:30:00,33.15,33.16,33.12,33.16,23700.0,26.2782,26.2861,26.2544,26.2861,23700.0
2012-03-29 10:35:00,33.16,33.16,33.14,33.16,6500.0,26.2861,26.2861,26.2703,26.2861,6500.0
2012-03-29 10:40:00,33.15,33.16,33.14,33.16,8200.0,26.2782,26.2861,26.2703,26.2861,8200.0
2012-03-29 10:45:00,33.15,33.19,33.15,33.19,7500.0,26.2782,26.3099,26.2782,26.3099,7500.0
2012-03-29 10:50:00,33.18,33.19,33.15,33.15,8200.0,26.302,26.3099,26.2782,26.2782,8200.0
2012-03-29 10:55:00,33.15,33.16,33.14,33.16,16200.0,26.2782,26.2861,26.2703,26.2861,16200.0
2012-03-29 11:00:00,33.17,33.22,33.16,33.22,8400.0,26.294,26.3337,26.2861,26.3337,8400.0
2012-03-29 11:05:00,33.21,33.23,33.2,33.2,7900.0,26.3257,26.3416,26.3178,26.3178,7900.0
2012-03-29 11:10:00,33.2,33.21,33.18,33.18,10300.0,26.3178,26.3257,26.302,26.302,10300.0
2012-03-29 11:15:00,33.19,33.21,33.19,33.2,23200.0,26.3099,26.3257,26.3099,26.3178,23200.0
2012-03-29 11:20:00,33.21,33.22,33.2,33.21,19800.0,26.3257,26.3337,26.3178,26.3257,19800.0
2012-03-29 11:25:00,33.22,33.24,33.16,33.16,16600.0,26.3337,26.3495,26.2861,26.2861,16600.0
2012-03-29 11:30:00,33.16,33.16,33.11,33.13,7400.0,26.2861,26.2861,26.2465,26.2623,7400.0
2012-03-29 11:35:00,33.13,33.14,33.11,33.13,11300.0,26.2623,26.2703,26.2465,26.2623,11300.0
2012-03-29 11:40:00,33.13,33.17,33.12,33.16,26700.0,26.2623,26.294,26.2544,26.2861,26700.0
2012-03-29 11:45:00,33.15,33.2,33.15,33.2,8400.0,26.2782,26.3178,26.2782,26.3178,8400.0
2012-03-29 11:50:00,33.2,33.2,33.15,33.15,11900.0,26.3178,26.3178,26.2782,26.2782,11900.0
2012-03-29 11:55:00,33.15,33.16,33.09,33.13,13300.0,26.2782,26.2861,26.2306,26.2623,13300.0
2012-03-29 12:00:00,33.13,33.15,33.12,33.14,4500.0,26.2623,26.2782,26.2544,26.2703,4500.0
2012-03-29 12:05:00,33.14,33.17,33.14,33.15,7400.0,26.2703,26.294,26.2703,26.2782,7400.0
2012-03-29 12:10:00,33.15,33.17,33.13,33.16,20600.0,26.2782,26.294,26.2623,26.2861,20600.0
2012-03-29 12:15:00,33.17,33.17,33.15,33.16,3000.0,26.294,26.294,26.2782,26.2861,3000.0
2012-03-29 12:20:00,33.16,33.16,33.11,33.11,11200.0,26.2861,26.2861,26.2465,26.2465,11200.0
2012-03-29 12:25:00,33.11,33.12,33.09,33.1,8700.0,26.2465,26.2544,26.2306,26.2385,8700.0
2012-03-29 12:30:00,33.1,33.14,33.09,33.12,14700.0,26.2385,26.2703,26.2306,26.2544,14700.0
2012-03-29 12:35:00,33.11,33.14,33.09,33.12,10500.0,26.2465,26.2703,26.2306,26.2544,10500.0
2012-03-29 12:40:00,33.13,33.13,33.09,33.09,7800.0,26.2623,26.2623,26.2306,26.2306,7800.0
2012-03-29 12:45:00,33.09,33.11,33.09,33.11,13600.0,26.2306,26.2465,26.2306,26.2465,13600.0
2012-03-29 12:50:00,33.11,33.15,33.1,33.13,9900.0,26.2465,26.2782,26.2385,26.2623,9900.0
2012-03-29 12:55:00,33.13,33.16,33.12,33.15,8500.0,26.2623,26.2861,26.2544,26.2782,8500.0
2012-03-29 13:00:00,33.16,33.16,33.11,33.12,8900.0,26.2861,26.2861,26.2465,26.2544,8900.0
2012-03-29 13:05:00,33.12,33.12,33.09,33.1,4300.0,26.2544,26.2544,26.2306,26.2385,4300.0
2012-03-29 13:10:00,33.09,33.16,33.05,33.16,59600.0,26.2306,26.2861,26.1989,26.2861,59600.0
2012-03-29 13:15:00,33.16,33.17,33.09,33.11,27200.0,26.2861,26.294,26.2306,26.2465,27200.0
2012-03-29 13:20:00,33.11,33.12,33.09,33.11,14400.0,26.2465,26.2544,26.2306,26.2465,14400.0
2012-03-29 13:25:00,33.11,33.11,33.09,33.11,10100.0,26.2465,26.2465,26.2306,26.2465,10100.0
2012-03-29 13:30:00,33.11,33.11,33.1,33.11,15700.0,26.2465,26.2465,26.2385,26.2465,15700.0
2012-03-29 13:35:00,33.1,33.11,33.09,33.11,18800.0,26.2385,26.2465,26.2306,26.2465,18800.0
2012-03-29 13:40:00,33.1,33.11,33.09,33.11,16700.0,26.2385,26.2465,26.2306,26.2465,16700.0
2012-03-29 13:45:00,33.11,33.11,33.09,33.11,33700.0,26.2465,26.2465,26.2306,26.2465,33700.0
2012-03-29 13:50:00,33.1,33.11,33.08,33.11,35300.0,26.2385,26.2465,26.2227,26.2465,35300.0
2012-03-29 13:55:00,33.1,33.11,33.1,33.1,12900.0,26.2385,26.2465,26.2385,26.2385,12900.0
2012-03-29 14:00:00,33.11,33.14,33.09,33.1,23100.0,26.2465,26.2703,26.2306,26.2385,23100.0
2012-03-29 14:05:00,33.09,33.1,33.05,33.06,6600.0,26.2306,26.2385,26.1989,26.2068,6600.0
2012-03-29 14:10:00,33.06,33.1,33.03,33.05,21000.0,26.2068,26.2385,26.1831,26.1989,21000.0
2012-03-29 14:15:00,33.04,33.07,33.02,33.06,10900.0,26.191,26.2148,26.1751,26.2068,10900.0
2012-03-29 14:20:00,33.06,33.07,33.0,33.0,18400.0,26.2068,26.2148,26.1593,26.1593,18400.0
2012-03-29 14:25:00,33.0,33.05,33.0,33.04,19200.0,26.1593,26.1989,26.1593,26.191,19200.0
2012-03-29 14:30:00,33.03,33.04,33.0,33.01,12500.0,26.1831,26.191,26.1593,26.1672,12500.0
2012-03-29 14:35:00,33.01,33.03,33.0,33.02,10500.0,26.1672,26.1831,26.1593,26.1751,10500.0
2012-03-29 14:40:00,33.02,33.03,33.0,33.02,10300.0,26.1751,26.1831,26.1593,26.1751,10300.0
2012-03-29 14:45:00,33.02,33.02,33.0,33.0,9100.0,26.1751,26.1751,26.1593,26.1593,9100.0
2012-03-29 14:50:00,33.0,33.02,33.0,33.02,8800.0,26.1593,26.1751,26.1593,26.1751,8800.0
2012-03-29 14:55:00,33.02,33.04,33.01,33.02,14700.0,26.1751,26.191,26.1672,26.1751,14700.0
2012-03-29 15:00:00,33.02,33.04,33.0,33.02,20300.0,26.1751,26.191,26.1593,26.1751,20300.0
2012-03-29 15:05:00,33.02,33.06,33.02,33.05,10400.0,26.1751,26.2068,26.1751,26.1989,10400.0
2012-03-29 15:10:00,33.06,33.16,33.06,33.12,32900.0,26.2068,26.2861,26.2068,26.2544,32900.0
2012-03-29 15:15:00,33.12,33.14,33.09,33.1,40900.0,26.2544,26.2703,26.2306,26.2385,40900.0
2012-03-29 15:20:00,33.11,33.12,33.08,33.09,36900.0,26.2465,26.2544,26.2227,26.2306,36900.0
2012-03-29 15:25:00,33.09,33.12,33.09,33.09,25400.0,26.2306,26.2544,26.2306,26.2306,25400.0
2012-03-29 15:30:00,33.1,33.11,33.06,33.09,28700.0,26.2385,26.2465,26.2068,26.2306,28700.0
2012-03-29 15:35:00,33.09,33.11,33.05,33.07,37800.0,26.2306,26.2465,26.1989,26.2148,37800.0
2012-03-29 15:40:00,33.06,33.09,33.03,33.06,26300.0,26.2068,26.2306,26.1831,26.2068,26300.0
2012-03-29 15:45:00,33.07,33.09,33.04,33.04,50100.0,26.2148,26.2306,26.191,26.191,50100.0
2012-03-29 15:50:00,33.04,33.08,33.03,33.08,73800.0,26.191,26.2227,26.1831,26.2227,73800.0
2012-03-29 15:55:00,33.08,33.09,33.04,33.06,142900.0,26.2227,26.2306,26.191,26.2068,142900.0
2012-03-30 09:30:00,33.4,33.44,33.33,33.33,35300.0,26.4764,26.5081,26.4209,26.4209,35300.0
2012-03-30 09:35:00,33.32,33.34,33.23,33.25,12500.0,26.4129,26.4288,26.3416,26.3575,12500.0
2012-03-30 09:40:00,33.24,33.3,33.18,33.18,10800.0,26.3495,26.3971,26.302,26.302,10800.0
2012-03-30 09:45:00,33.21,33.21,33.18,33.2,8300.0,26.3257,26.3257,26.302,26.3178,8300.0
2012-03-30 09:50:00,33.2,33.26,33.18,33.19,9800.0,26.3178,26.3654,26.302,26.3099,9800.0
2012-03-30 09:55:00,33.21,33.23,33.15,33.15,9400.0,26.3257,26.3416,26.2782,26.2782,9400.0
2012-03-30 10:00:00,33.15,33.2,33.13,33.2,28000.0,26.2782,26.3178,26.2623,26.3178,28000.0
2012-03-30 10:05:00,33.2,33.23,33.2,33.22,12900.0,26.3178,26.3416,26.3178,26.3337,12900.0
2012-03-30 10:10:00,33.22,33.27,33.2,33.27,9100.0,26.3337,26.3733,26.3178,26.3733,9100.0
2012-03-30 10:15:00,33.25,33.26,33.2,33.2,11000.0,26.3575,26.3654,26.3178,26.3178,11000.0
2012-03-30 10:20:00,33.19,33.19,33.11,33.11,12800.0,26.3099,26.3099,26.2465,26.2465,12800.0
2012-03-30 10:25:00,33.11,33.12,33.09,33.1,4500.0,26.2465,26.2544,26.2306,26.2385,4500.0
2012-03-30 10:30:00,33.11,33.12,33.09,33.09,5600.0,26.2465,26.2544,26.2306,26.2306,5600.0
2012-03-30 10:35:00,33.09,33.09,33.0,33.0,7600.0,26.2306,26.2306,26.1593,26.1593,7600.0
2012-03-30 10:40:00,32.98,33.04,32.98,33.04,4700.0,26.1434,26.191,26.1434,26.191,4700.0
2012-03-30 10:45:00,33.05,33.05,33.02,33.03,4700.0,26.1989,26.1989,26.1751,26.1831,4700.0
2012-03-30 10:50:00,33.03,33.03,32.99,32.99,5800.0,26.1831,26.1831,26.1513,26.1513,5800.0
2012-03-30 10:55:00,33.0,33.02,32.99,32.99,5900.0,26.1593,26.1751,26.1513,26.1513,5900.0
2012-03-30 11:00:00,33.0,33.04,32.99,33.03,8300.0,26.1593,26.191,26.1513,26.1831,8300.0
2012-03-30 11:05:00,33.03,33.04,32.99,33.0,9400.0,26.1831,26.191,26.1513,26.1593,9400.0
2012-03-30 11:10:00,32.99,33.02,32.98,33.01,14400.0,26.1513,26.1751,26.1434,26.1672,14400.0
2012-03-30 11:15:00,33.0,33.03,33.0,33.01,15100.0,26.1593,26.1831,26.1593,26.1672,15100.0
2012-03-30 11:20:00,33.01,33.02,33.0,33.0,11200.0,26.1672,26.1751,26.1593,26.1593,11200.0
2012-03-30 11:25:00,33.0,33.04,32.98,32.98,20800.0,26.1593,26.191,26.1434,26.1434,20800.0
2012-03-30 11:30:00,32.98,32.98,32.93,32.94,8600.0,26.1434,26.1434,26.1038,26.1117,8600.0
2012-03-30 11:35:00,32.95,33.0,32.95,33.0,27100.0,26.1196,26.1593,26.1196,26.1593,27100.0
2012-03-30 11:40:00,33.0,33.02,32.99,33.02,26900.0,26.1593,26.1751,26.1513,26.1751,26900.0
2012-03-30 11:45:00,33.02,33.02,32.96,32.96,14600.0,26.1751,26.1751,26.1276,26.1276,14600.0
2012-03-30 11:50:00,32.96,33.03,32.94,32.96,32500.0,26.1276,26.1831,26.1117,26.1276,32500.0
2012-03-30 11:55:00,32.96,32.98,32.95,32.96,11400.0,26.1276,26.1434,26.1196,26.1276,11400.0
2012-03-30 12:00:00,32.97,32.97,32.95,32.95,3500.0,26.1355,26.1355,26.1196,26.1196,3500.0
2012-03-30 12:05:00,32.95,32.96,32.95,32.95,1700.0,26.1196,26.1276,26.1196,26.1196,1700.0
2012-03-30 12:10:00,32.95,32.95,32.94,32.94,9000.0,26.1196,26.1196,26.1117,26.1117,9000.0
2012-03-30 12:15:00,32.94,33.02,32.93,33.01,20700.0,26.1117,26.1751,26.1038,26.1672,20700.0
2012-03-30 12:20:00,33.01,33.01,32.98,32.99,15000.0,26.1672,26.1672,26.1434,26.1513,15000.0
2012-03-30 12:25:00,32.98,32.99,32.98,32.99,1400.0,26.1434,26.1513,26.1434,26.1513,1400.0
2012-03-30 12:30:00,32.98,33.01,32.98,32.99,9500.0,26.1434,26.1672,26.1434,26.1513,9500.0
2012-03-30 12:35:00,33.01,33.01,32.99,33.0,3400.0,26.1672,26.1672,26.1513,26.1593,3400.0
2012-03-30 12:40:00,33.0,33.0,32.99,32.99,2800.0,26.1593,26.1593,26.1513,26.1513,2800.0
2012-03-30 12:45:00,33.0,33.0,32.99,32.99,1600.0,26.1593,26.1593,26.1513,26.1513,1600.0
2012-03-30 12:50:00,33.0,33.0,32.99,33.0,3300.0,26.1593,26.1593,26.1513,26.1593,3300.0
2012-03-30 12:55:00,32.99,33.0,32.94,32.94,16100.0,26.1513,26.1593,26.1117,26.1117,16100.0
2012-03-30 13:00:00,32.94,32.98,32.93,32.98,3900.0,26.1117,26.1434,26.1038,26.1434,3900.0
2012-03-30 13:05:00,32.98,32.99,32.95,32.95,17900.0,26.1434,26.1513,26.1196,26.1196,17900.0
2012-03-30 13:10:00,32.95,32.96,32.95,32.95,22700.0,26.1196,26.1276,26.1196,26.1196,22700.0
2012-03-30 13:15:00,32.95,33.0,32.95,33.0,13300.0,26.1196,26.1593,26.1196,26.1593,13300.0
2012-03-30 13:20:00,33.0,33.0,32.99,33.0,6200.0,26.1593,26.1593,26.1513,26.1593,6200.0
2012-03-30 13:25:00,33.0,33.0,32.99,33.0,6800.0,26.1593,26.1593,26.1513,26.1593,6800.0
2012-03-30 13:30:00,33.0,33.0,32.99,32.99,13700.0,26.1593,26.1593,26.1513,26.1513,13700.0
2012-03-30 13:35:00,33.0,33.01,32.99,33.0,17000.0,26.1593,26.1672,26.1513,26.1593,17000.0
2012-03-30 13:40:00,33.01,33.03,32.99,33.03,29600.0,26.1672,26.1831,26.1513,26.1831,29600.0
2012-03-30 13:45:00,33.03,33.04,33.02,33.03,9100.0,26.1831,26.191,26.1751,26.1831,9100.0
2012-03-30 13:50:00,33.04,33.07,33.03,33.06,16600.0,26.191,26.2148,26.1831,26.2068,16600.0
2012-03-30 13:55:00,33.06,33.1,33.06,33.1,8000.0,26.2068,26.2385,26.2068,26.2385,8000.0
2012-03-30 14:00:00,33.1,33.14,33.1,33.14,11600.0,26.2385,26.2703,26.2385,26.2703,11600.0
2012-03-30 14:05:00,33.14,33.16,33.14,33.15,12900.0,26.2703,26.2861,26.2703,26.2782,12900.0
2012-03-30 14:10:00,33.15,33.17,33.14,33.17,13700.0,26.2782,26.294,26.2703,26.294,13700.0
2012-03-30 14:15:00,33.17,33.21,33.17,33.2,8900.0,26.294,26.3257,26.294,26.3178,8900.0
2012-03-30 14:20:00,33.2,33.21,33.16,33.17,20000.0,26.3178,26.3257,26.2861,26.294,20000.0
2012-03-30 14:25:00,33.16,33.17,33.15,33.15,8000.0,26.2861,26.294,26.2782,26.2782,8000.0
2012-03-30 14:30:00,33.15,33.18,33.15,33.17,14200.0,26.2782,26.302,26.2782,26.294,14200.0
2012-03-30 14:35:00,33.17,33.18,33.17,33.17,17400.0,26.294,26.302,26.294,26.294,17400.0
2012-03-30 14:40:00,33.17,33.18,33.16,33.18,15200.0,26.294,26.302,26.2861,26.302,15200.0
2012-03-30 14:45:00,33.18,33.19,33.16,33.17,12900.0,26.302,26.3099,26.2861,26.294,12900.0
2012-03-30 14:50:00,33.16,33.16,33.1,33.1,11900.0,26.2861,26.2861,26.2385,26.2385,11900.0
2012-03-30 14:55:00,33.1,33.11,33.03,33.03,13900.0,26.2385,26.2465,26.1831,26.1831,13900.0
2012-03-30 15:00:00,33.03,33.04,33.02,33.02,7400.0,26.1831,26.191,26.1751,26.1751,7400.0
2012-03-30 15:05:00,33.02,33.06,33.0,33.06,12500.0,26.1751,26.2068,26.1593,26.2068,12500.0
2012-03-30 15:10:00,33.06,33.07,33.05,33.07,6100.0,26.2068,26.2148,26.1989,26.2148,6100.0
2012-03-30 15:15:00,33.07,33.07,33.06,33.06,14900.0,26.2148,26.2148,26.2068,26.2068,14900.0
2012-03-30 15:20:00,33.06,33.09,33.05,33.05,20500.0,26.2068,26.2306,26.1989,26.1989,20500.0
2012-03-30 15:25:00,33.06,33.06,33.03,33.04,7800.0,26.2068,26.2068,26.1831,26.191,7800.0
2012-03-30 15:30:00,33.04,33.09,33.03,33.09,23700.0,26.191,26.2306,26.1831,26.2306,23700.0
2012-03-30 15:35:00,33.09,33.13,33.09,33.13,20000.0,26.2306,26.2623,26.2306,26.2623,20000.0
2012-03-30 15:40:00,33.13,33.14,33.11,33.11,36300.0,26.2623,26.2703,26.2465,26.2465,36300.0
2012-03-30 15:45:00,33.12,33.13,33.07,33.09,54300.0,26.2544,26.2623,26.2148,26.2306,54300.0
2012-03-30 15:50:00,33.09,33.12,33.07,33.1,52500.0,26.2306,26.2544,26.2148,26.2385,52500.0
2012-03-30 15:55:00,33.09,33.14,33.09,33.1,162900.0,26.2306,26.2703,26.2306,26.2385,162900.0
2012-04-02 09:30:00,32.98,33.07,32.85,33.02,79300.0,26.1434,26.2148,26.0404,26.1751,79300.0
2012-04-02 09:35:00,33.01,33.14,32.89,33.05,16000.0,26.1672,26.2703,26.0721,26.1989,16000.0
2012-04-02 09:40:00,33.05,33.08,32.99,33.01,11800.0,26.1989,26.2227,26.1513,26.1672,11800.0
2012-04-02 09:45:00,33.01,33.04,32.96,32.97,10100.0,26.1672,26.191,26.1276,26.1355,10100.0
2012-04-02 09:50:00,32.96,33.14,32.96,33.14,35000.0,26.1276,26.2703,26.1276,26.2703,35000.0
2012-04-02 09:55:00,33.14,33.15,33.09,33.1,33400.0,26.2703,26.2782,26.2306,26.2385,33400.0
2012-04-02 10:00:00,33.11,33.15,33.09,33.13,56800.0,26.2465,26.2782,26.2306,26.2623,56800.0
2012-04-02 10:05:00,33.13,33.14,33.1,33.14,44500.0,26.2623,26.2703,26.2385,26.2703,44500.0
2012-04-02 10:10:00,33.13,33.16,33.12,33.16,11000.0,26.2623,26.2861,26.2544,26.2861,11000.0
2012-04-02 10:15:00,33.15,33.16,33.12,33.12,16100.0,26.2782,26.2861,26.2544,26.2544,16100.0
2012-04-02 10:20:00,33.13,33.13,33.11,33.13,21800.0,26.2623,26.2623,26.2465,26.2623,21800.0
2012-04-02 10:25:00,33.13,33.15,33.12,33.12,10100.0,26.2623,26.2782,26.2544,26.2544,10100.0
2012-04-02 10:30:00,33.13,33.13,33.12,33.13,9000.0,26.2623,26.2623,26.2544,26.2623,9000.0
2012-04-02 10:35:00,33.12,33.14,33.12,33.12,15000.0,26.2544,26.2703,26.2544,26.2544,15000.0
2012-04-02 10:40:00,33.12,33.13,33.12,33.12,7100.0,26.2544,26.2623,26.2544,26.2544,7100.0
2012-04-02 10:45:00,33.12,33.14,33.11,33.13,69000.0,26.2544,26.2703,26.2465,26.2623,69000.0
2012-04-02 10:50:00,33.14,33.14,33.12,33.13,9200.0,26.2703,26.2703,26.2544,26.2623,9200.0
2012-04-02 10:55:00,33.12,33.13,33.12,33.12,7200.0,26.2544,26.2623,26.2544,26.2544,7200.0
2012-04-02 11:00:00,33.13,33.14,33.12,33.12,32500.0,26.2623,26.2703,26.2544,26.2544,32500.0
2012-04-02 11:05:00,33.12,33.13,33.05,33.08,22300.0,26.2544,26.2623,26.1989,26.2227,22300.0
2012-04-02 11:10:00,33.09,33.12,33.05,33.07,20000.0,26.2306,26.2544,26.1989,26.2148,20000.0
2012-04-02 11:15:00,33.06,33.08,33.06,33.07,5600.0,26.2068,26.2227,26.2068,26.2148,5600.0
2012-04-02 11:20:00,33.06,33.09,33.05,33.09,16500.0,26.2068,26.2306,26.1989,26.2306,16500.0
2012-04-02 11:25:00,33.08,33.1,33.07,33.08,20700.0,26.2227,26.2385,26.2148,26.2227,20700.0
2012-04-02 11:30:00,33.09,33.09,33.08,33.08,9500.0,26.2306,26.2306,26.2227,26.2227,9500.0
2012-04-02 11:35:00,33.09,33.09,33.05,33.06,16700.0,26.2306,26.2306,26.1989,26.2068,16700.0
2012-04-02 11:40:00,33.07,33.07,33.05,33.06,25200.0,26.2148,26.2148,26.1989,26.2068,25200.0
2012-04-02 11:45:00,33.07,33.09,33.05,33.06,36300.0,26.2148,26.2306,26.1989,26.2068,36300.0
2012-04-02 11:50:00,33.07,33.07,33.06,33.07,8100.0,26.2148,26.2148,26.2068,26.2148,8100.0
2012-04-02 11:55:00,33.07,33.11,33.06,33.1,21500.0,26.2148,26.2465,26.2068,26.2385,21500.0
2012-04-02 12:00:00,33.1,33.13,33.09,33.13,12800.0,26.2385,26.2623,26.2306,26.2623,12800.0
2012-04-02 12:05:00,33.12,33.23,33.12,33.23,18600.0,26.2544,26.3416,26.2544,26.3416,18600.0
2012-04-02 12:10:00,33.23,33.33,33.23,33.33,22600.0,26.3416,26.4209,26.3416,26.4209,22600.0
2012-04-02 12:15:00,33.33,33.42,33.32,33.42,31900.0,26.4209,26.4922,26.4129,26.4922,31900.0
2012-04-02 12:20:00,33.41,33.42,33.35,33.36,15200.0,26.4843,26.4922,26.4367,26.4447,15200.0
2012-04-02 12:25:00,33.36,33.37,33.35,33.37,12400.0,26.4447,26.4526,26.4367,26.4526,12400.0
2012-04-02 12:30:00,33.37,33.37,33.33,33.35,13000.0,26.4526,26.4526,26.4209,26.4367,13000.0
2012-04-02 12:35:00,33.34,33.36,33.31,33.34,15400.0,26.4288,26.4447,26.405,26.4288,15400.0
2012-04-02 12:40:00,33.35,33.4,33.35,33.39,8100.0,26.4367,26.4764,26.4367,26.4684,8100.0
2012-04-02 12:45:00,33.39,33.39,33.38,33.39,5300.0,26.4684,26.4684,26.4605,26.4684,5300.0
2012-04-02 12:50:00,33.39,33.4,33.38,33.38,12900.0,26.4684,26.4764,26.4605,26.4605,12900.0
2012-04-02 12:55:00,33.37,33.4,33.37,33.39,7900.0,26.4526,26.4764,26.4526,26.4684,7900.0
2012-04-02 13:00:00,33.39,33.45,33.38,33.45,16900.0,26.4684,26.516,26.4605,26.516,16900.0
2012-04-02 13:05:00,33.45,33.5,33.45,33.48,18100.0,26.516,26.5556,26.516,26.5398,18100.0
2012-04-02 13:10:00,33.49,33.5,33.48,33.5,27400.0,26.5477,26.5556,26.5398,26.5556,27400.0
2012-04-02 13:15:00,33.49,33.61,33.49,33.61,54300.0,26.5477,26.6428,26.5477,26.6428,54300.0
2012-04-02 13:20:00,33.61,33.66,33.61,33.66,41200.0,26.6428,26.6825,26.6428,26.6825,41200.0
2012-04-02 13:25:00,33.65,33.73,33.62,33.72,65900.0,26.6745,26.738,26.6508,26.73,65900.0
2012-04-02 13:30:00,33.72,33.79,33.71,33.79,81700.0,26.73,26.7855,26.7221,26.7855,81700.0
2012-04-02 13:35:00,33.79,33.92,33.77,33.9,105200.0,26.7855,26.8886,26.7697,26.8727,105200.0
2012-04-02 13:40:00,33.88,33.92,33.71,33.75,73100.0,26.8569,26.8886,26.7221,26.7538,73100.0
2012-04-02 13:45:00,33.75,33.75,33.68,33.75,34500.0,26.7538,26.7538,26.6983,26.7538,34500.0
2012-04-02 13:50:00,33.75,33.75,33.66,33.72,38100.0,26.7538,26.7538,26.6825,26.73,38100.0
2012-04-02 13:55:00,33.73,33.74,33.71,33.72,12300.0,26.738,26.7459,26.7221,26.73,12300.0
2012-04-02 14:00:00,33.71,33.73,33.59,33.61,41700.0,26.7221,26.738,26.627,26.6428,41700.0
2012-04-02 14:05:00,33.61,33.61,33.52,33.58,25800.0,26.6428,26.6428,26.5715,26.619,25800.0
2012-04-02 14:10:00,33.58,33.63,33.54,33.62,18000.0,26.619,26.6587,26.5873,26.6508,18000.0
2012-04-02 14:15:00,33.61,33.62,33.55,33.58,16800.0,26.6428,26.6508,26.5953,26.619,16800.0
2012-04-02 14:20:00,33.58,33.59,33.55,33.57,11000.0,26.619,26.627,26.5953,26.6111,11000.0
2012-04-02 14:25:00,33.57,33.58,33.55,33.57,5100.0,26.6111,26.619,26.5953,26.6111,5100.0
2012-04-02 14:30:00,33.56,33.58,33.56,33.58,6700.0,26.6032,26.619,26.6032,26.619,6700.0
2012-04-02 14:35:00,33.57,33.59,33.54,33.55,8300.0,26.6111,26.627,26.5873,26.5953,8300.0
2012-04-02 14:40:00,33.54,33.55,33.53,33.54,8800.0,26.5873,26.5953,26.5794,26.5873,8800.0
2012-04-02 14:45:00,33.54,33.58,33.52,33.58,11200.0,26.5873,26.619,26.5715,26.619,11200.0
2012-04-02 14:50:00,33.56,33.58,33.52,33.53,17700.0,26.6032,26.619,26.5715,26.5794,17700.0
2012-04-02 14:55:00,33.52,33.54,33.47,33.48,17800.0,26.5715,26.5873,26.5318,26.5398,17800.0
2012-04-02 15:00:00,33.48,33.51,33.48,33.5,21600.0,26.5398,26.5636,26.5398,26.5556,21600.0
2012-04-02 15:05:00,33.5,33.5,33.47,33.49,27900.0,26.5556,26.5556,26.5318,26.5477,27900.0
2012-04-02 15:10:00,33.49,33.54,33.47,33.49,54900.0,26.5477,26.5873,26.5318,26.5477,54900.0
2012-04-02 15:15:00,33.48,33.49,33.48,33.48,12700.0,26.5398,26.5477,26.5398,26.5398,12700.0
2012-04-02 15:20:00,33.48,33.48,33.47,33.47,31200.0,26.5398,26.5398,26.5318,26.5318,31200.0
2012-04-02 15:25:00,33.48,33.49,33.47,33.47,61300.0,26.5398,26.5477,26.5318,26.5318,61300.0
2012-04-02 15:30:00,33.48,33.48,33.45,33.45,34900.0,26.5398,26.5398,26.516,26.516,34900.0
2012-04-02 15:35:00,33.46,33.48,33.45,33.47,31400.0,26.5239,26.5398,26.516,26.5318,31400.0
2012-04-02 15:40:00,33.46,33.49,33.46,33.47,49400.0,26.5239,26.5477,26.5239,26.5318,49400.0
2012-04-02 15:45:00,33.48,33.55,33.48,33.51,100800.0,26.5398,26.5953,26.5398,26.5636,100800.0
2012-04-02 15:50:00,33.51,33.57,33.51,33.52,118600.0,26.5636,26.6111,26.5636,26.5715,118600.0
2012-04-02 15:55:00,33.52,33.58,33.52,33.57,210300.0,26.5715,26.619,26.5715,26.6111,210300.0
2012-04-03 09:30:00,33.57,33.67,33.47,33.51,16800.0,26.6111,26.6904,26.5318,26.5636,16800.0
2012-04-03 09:35:00,33.54,33.55,33.43,33.43,6600.0,26.5873,26.5953,26.5001,26.5001,6600.0
2012-04-03 09:40:00,33.43,33.49,33.35,33.37,7000.0,26.5001,26.5477,26.4367,26.4526,7000.0
2012-04-03 09:45:00,33.38,33.44,33.32,33.39,8600.0,26.4605,26.5081,26.4129,26.4684,8600.0
2012-04-03 09:50:00,33.37,33.39,33.34,33.34,6100.0,26.4526,26.4684,26.4288,26.4288,6100.0
2012-04-03 09:55:00,33.34,33.4,33.31,33.38,9500.0,26.4288,26.4764,26.405,26.4605,9500.0
2012-04-03 10:00:00,33.37,33.37,33.33,33.36,7000.0,26.4526,26.4526,26.4209,26.4447,7000.0
2012-04-03 10:05:00,33.35,33.38,33.35,33.36,4200.0,26.4367,26.4605,26.4367,26.4447,4200.0
2012-04-03 10:10:00,33.37,33.38,33.32,33.34,9300.0,26.4526,26.4605,26.4129,26.4288,9300.0
2012-04-03 10:15:00,33.32,33.32,33.27,33.28,13600.0,26.4129,26.4129,26.3733,26.3812,13600.0
2012-04-03 10:20:00,33.28,33.37,33.28,33.37,4900.0,26.3812,26.4526,26.3812,26.4526,4900.0
2012-04-03 10:25:00,33.37,33.38,33.36,33.37,10000.0,26.4526,26.4605,26.4447,26.4526,10000.0
2012-04-03 10:30:00,33.38,33.48,33.38,33.47,18200.0,26.4605,26.5398,26.4605,26.5318,18200.0
2012-04-03 10:35:00,33.47,33.51,33.46,33.48,14000.0,26.5318,26.5636,26.5239,26.5398,14000.0
2012-04-03 10:40:00,33.48,33.53,33.48,33.53,8000.0,26.5398,26.5794,26.5398,26.5794,8000.0
2012-04-03 10:45:00,33.53,33.55,33.51,33.52,13500.0,26.5794,26.5953,26.5636,26.5715,13500.0
2012-04-03 10:50:00,33.51,33.52,33.5,33.52,7800.0,26.5636,26.5715,26.5556,26.5715,7800.0
2012-04-03 10:55:00,33.51,33.52,33.47,33.51,35700.0,26.5636,26.5715,26.5318,26.5636,35700.0
2012-04-03 11:00:00,33.51,33.56,33.49,33.56,17500.0,26.5636,26.6032,26.5477,26.6032,17500.0
2012-04-03 11:05:00,33.56,33.57,33.53,33.54,8800.0,26.6032,26.6111,26.5794,26.5873,8800.0
2012-04-03 11:10:00,33.53,33.54,33.47,33.48,10500.0,26.5794,26.5873,26.5318,26.5398,10500.0
2012-04-03 11:15:00,33.46,33.47,33.41,33.41,11500.0,26.5239,26.5318,26.4843,26.4843,11500.0
2012-04-03 11:20:00,33.41,33.42,33.37,33.39,11200.0,26.4843,26.4922,26.4526,26.4684,11200.0
2012-04-03 11:25:00,33.4,33.43,33.39,33.42,23900.0,26.4764,26.5001,26.4684,26.4922,23900.0
2012-04-03 11:30:00,33.42,33.43,33.39,33.42,16800.0,26.4922,26.5001,26.4684,26.4922,16800.0
2012-04-03 11:35:00,33.42,33.45,33.4,33.43,14000.0,26.4922,26.516,26.4764,26.5001,14000.0
2012-04-03 11:40:00,33.44,33.46,33.42,33.44,15600.0,26.5081,26.5239,26.4922,26.5081,15600.0
2012-04-03 11:45:00,33.44,33.48,33.44,33.47,9700.0,26.5081,26.5398,26.5081,26.5318,9700.0
2012-04-03 11:50:00,33.47,33.47,33.41,33.41,5300.0,26.5318,26.5318,26.4843,26.4843,5300.0
2012-04-03 11:55:00,33.4,33.42,33.38,33.38,6100.0,26.4764,26.4922,26.4605,26.4605,6100.0
2012-04-03 12:00:00,33.37,33.4,33.35,33.36,11700.0,26.4526,26.4764,26.4367,26.4447,11700.0
2012-04-03 12:05:00,33.36,33.36,33.31,33.32,6200.0,26.4447,26.4447,26.405,26.4129,6200.0
2012-04-03 12:10:00,33.31,33.32,33.28,33.31,7900.0,26.405,26.4129,26.3812,26.405,7900.0
2012-04-03 12:15:00,33.32,33.33,33.31,33.31,3600.0,26.4129,26.4209,26.405,26.405,3600.0
2012-04-03 12:20:00,33.31,33.32,33.3,33.32,8300.0,26.405,26.4129,26.3971,26.4129,8300.0
2012-04-03 12:25:00,33.32,33.32,33.3,33.3,5300.0,26.4129,26.4129,26.3971,26.3971,5300.0
2012-04-03 12:30:00,33.3,33.3,33.28,33.29,5700.0,26.3971,26.3971,26.3812,26.3892,5700.0
2012-04-03 12:35:00,33.29,33.29,33.26,33.27,6200.0,26.3892,26.3892,26.3654,26.3733,6200.0
2012-04-03 12:40:00,33.27,33.3,33.27,33.29,7800.0,26.3733,26.3971,26.3733,26.3892,7800.0
2012-04-03 12:45:00,33.29,33.29,33.29,33.29,1300.0,26.3892,26.3892,26.3892,26.3892,1300.0
2012-04-03 12:50:00,33.28,33.31,33.28,33.28,10900.0,26.3812,26.405,26.3812,26.3812,10900.0
2012-04-03 12:55:00,33.28,33.3,33.28,33.3,3400.0,26.3812,26.3971,26.3812,26.3971,3400.0
2012-04-03 13:00:00,33.3,33.3,33.29,33.29,2700.0,26.3971,26.3971,26.3892,26.3892,2700.0
2012-04-03 13:05:00,33.3,33.31,33.28,33.29,15800.0,26.3971,26.405,26.3812,26.3892,15800.0
2012-04-03 13:10:00,33.29,33.3,33.25,33.27,38300.0,26.3892,26.3971,26.3575,26.3733,38300.0
2012-04-03 13:15:00,33.27,33.29,33.27,33.29,6600.0,26.3733,26.3892,26.3733,26.3892,6600.0
2012-04-03 13:20:00,33.29,33.29,33.23,33.24,8600.0,26.3892,26.3892,26.3416,26.3495,8600.0
2012-04-03 13:25:00,33.24,33.25,33.22,33.24,9300.0,26.3495,26.3575,26.3337,26.3495,9300.0
2012-04-03 13:30:00,33.23,33.23,33.2,33.22,8500.0,26.3416,26.3416,26.3178,26.3337,8500.0
2012-04-03 13:35:00,33.23,33.23,33.2,33.21,5100.0,26.3416,26.3416,26.3178,26.3257,5100.0
2012-04-03 13:40:00,33.2,33.2,33.18,33.18,8600.0,26.3178,26.3178,26.302,26.302,8600.0
2012-04-03 13:45:00,33.19,33.2,33.18,33.19,8800.0,26.3099,26.3178,26.302,26.3099,8800.0
2012-04-03 13:50:00,33.19,33.2,33.19,33.19,4000.0,26.3099,26.3178,26.3099,26.3099,4000.0
2012-04-03 13:55:00,33.2,33.2,33.19,33.2,1900.0,26.3178,26.3178,26.3099,26.3178,1900.0
2012-04-03 14:00:00,33.19,33.19,33.05,33.07,45600.0,26.3099,26.3099,26.1989,26.2148,45600.0
2012-04-03 14:05:00,33.06,33.11,33.04,33.07,18400.0,26.2068,26.2465,26.191,26.2148,18400.0
2012-04-03 14:10:00,33.07,33.12,33.03,33.09,155500.0,26.2148,26.2544,26.1831,26.2306,155500.0
2012-04-03 14:15:00,33.09,33.09,33.04,33.08,14500.0,26.2306,26.2306,26.191,26.2227,14500.0
2012-04-03 14:20:00,33.08,33.1,33.03,33.1,28400.0,26.2227,26.2385,26.1831,26.2385,28400.0
2012-04-03 14:25:00,33.11,33.14,33.09,33.09,12500.0,26.2465,26.2703,26.2306,26.2306,12500.0
2012-04-03 14:30:00,33.09,33.11,33.06,33.1,12000.0,26.2306,26.2465,26.2068,26.2385,12000.0
2012-04-03 14:35:00,33.1,33.1,33.02,33.02,11900.0,26.2385,26.2385,26.1751,26.1751,11900.0
2012-04-03 14:40:00,33.01,33.13,33.01,33.13,15100.0,26.1672,26.2623,26.1672,26.2623,15100.0
2012-04-03 14:45:00,33.13,33.14,33.06,33.1,17900.0,26.2623,26.2703,26.2068,26.2385,17900.0
2012-04-03 14:50:00,33.12,33.16,33.11,33.12,28900.0,26.2544,26.2861,26.2465,26.2544,28900.0
2012-04-03 14:55:00,33.13,33.13,33.08,33.09,9000.0,26.2623,26.2623,26.2227,26.2306,9000.0
2012-04-03 15:00:00,33.09,33.17,33.09,33.17,9500.0,26.2306,26.294,26.2306,26.294,9500.0
2012-04-03 15:05:00,33.17,33.2,33.15,33.19,17000.0,26.294,26.3178,26.2782,26.3099,17000.0
2012-04-03 15:10:00,33.18,33.2,33.17,33.19,17300.0,26.302,26.3178,26.294,26.3099,17300.0
2012-04-03 15:15:00,33.2,33.22,33.14,33.17,27100.0,26.3178,26.3337,26.2703,26.294,27100.0
2012-04-03 15:20:00,33.17,33.18,33.11,33.17,25300.0,26.294,26.302,26.2465,26.294,25300.0
2012-04-03 15:25:00,33.17,33.17,33.1,33.12,15100.0,26.294,26.294,26.2385,26.2544,15100.0
2012-04-03 15:30:00,33.12,33.17,33.1,33.16,22000.0,26.2544,26.294,26.2385,26.2861,22000.0
2012-04-03 15:35:00,33.16,33.18,33.14,33.14,23900.0,26.2861,26.302,26.2703,26.2703,23900.0
2012-04-03 15:40:00,33.14,33.19,33.13,33.16,19800.0,26.2703,26.3099,26.2623,26.2861,19800.0
2012-04-03 15:45:00,33.16,33.23,33.16,33.21,24600.0,26.2861,26.3416,26.2861,26.3257,24600.0
2012-04-03 15:50:00,33.22,33.25,33.21,33.24,45700.0,26.3337,26.3575,26.3257,26.3495,45700.0
2012-04-03 15:55:00,33.24,33.25,33.21,33.21,47300.0,26.3495,26.3575,26.3257,26.3257,47300.0
2012-04-04 09:30:00,33.03,33.06,32.93,32.94,9800.0,26.1831,26.2068,26.1038,26.1117,9800.0
2012-04-04 09:35:00,32.95,33.07,32.94,32.95,10900.0,26.1196,26.2148,26.1117,26.1196,10900.0
2012-04-04 09:40:00,32.95,32.96,32.94,32.96,3400.0,26.1196,26.1276,26.1117,26.1276,3400.0
2012-04-04 09:45:00,32.96,32.98,32.95,32.98,4000.0,26.1276,26.1434,26.1196,26.1434,4000.0
2012-04-04 09:50:00,32.98,32.98,32.96,32.98,4200.0,26.1434,26.1434,26.1276,26.1434,4200.0
2012-04-04 09:55:00,32.99,33.06,32.98,33.04,5300.0,26.1513,26.2068,26.1434,26.191,5300.0
2012-04-04 10:00:00,33.03,33.03,32.95,32.98,7400.0,26.1831,26.1831,26.1196,26.1434,7400.0
2012-04-04 10:05:00,32.97,33.01,32.94,32.99,6700.0,26.1355,26.1672,26.1117,26.1513,6700.0
2012-04-04 10:10:00,32.97,33.01,32.95,33.01,5300.0,26.1355,26.1672,26.1196,26.1672,5300.0
2012-04-04 10:15:00,33.0,33.02,32.95,32.97,28400.0,26.1593,26.1751,26.1196,26.1355,28400.0
2012-04-04 10:20:00,32.98,32.98,32.91,32.93,28200.0,26.1434,26.1434,26.0879,26.1038,28200.0
2012-04-04 10:25:00,32.92,32.95,32.9,32.94,69800.0,26.0959,26.1196,26.08,26.1117,69800.0
2012-04-04 10:30:00,32.94,32.94,32.84,32.84,12400.0,26.1117,26.1117,26.0324,26.0324,12400.0
2012-04-04 10:35:00,32.84,32.87,32.81,32.84,9800.0,26.0324,26.0562,26.0087,26.0324,9800.0
2012-04-04 10:40:00,32.84,32.84,32.72,32.72,13800.0,26.0324,26.0324,25.9373,25.9373,13800.0
2012-04-04 10:45:00,32.73,32.78,32.7,32.77,17400.0,25.9452,25.9849,25.9215,25.977,17400.0
2012-04-04 10:50:00,32.77,32.77,32.71,32.72,11900.0,25.977,25.977,25.9294,25.9373,11900.0
2012-04-04 10:55:00,32.72,32.74,32.66,32.67,9400.0,25.9373,25.9532,25.8898,25.8977,9400.0
2012-04-04 11:00:00,32.67,32.73,32.66,32.73,13000.0,25.8977,25.9452,25.8898,25.9452,13000.0
2012-04-04 11:05:00,32.73,32.76,32.69,32.69,26300.0,25.9452,25.969,25.9135,25.9135,26300.0
2012-04-04 11:10:00,32.7,32.71,32.7,32.7,7100.0,25.9215,25.9294,25.9215,25.9215,7100.0
2012-04-04 11:15:00,32.7,32.72,32.7,32.72,9000.0,25.9215,25.9373,25.9215,25.9373,9000.0
2012-04-04 11:20:00,32.71,32.74,32.67,32.74,12500.0,25.9294,25.9532,25.8977,25.9532,12500.0
2012-04-04 11:25:00,32.74,32.76,32.73,32.74,11100.0,25.9532,25.969,25.9452,25.9532,11100.0
2012-04-04 11:30:00,32.74,32.77,32.73,32.74,10300.0,25.9532,25.977,25.9452,25.9532,10300.0
2012-04-04 11:35:00,32.75,32.8,32.75,32.79,5000.0,25.9611,26.0007,25.9611,25.9928,5000.0
2012-04-04 11:40:00,32.79,32.79,32.79,32.79,6700.0,25.9928,25.9928,25.9928,25.9928,6700.0
2012-04-04 11:45:00,32.79,32.79,32.74,32.74,7700.0,25.9928,25.9928,25.9532,25.9532,7700.0
2012-04-04 11:50:00,32.74,32.75,32.72,32.75,8200.0,25.9532,25.9611,25.9373,25.9611,8200.0
2012-04-04 11:55:00,32.76,32.76,32.72,32.72,15100.0,25.969,25.969,25.9373,25.9373,15100.0
2012-04-04 12:00:00,32.72,32.75,32.71,32.73,50700.0,25.9373,25.9611,25.9294,25.9452,50700.0
2012-04-04 12:05:00,32.73,32.81,32.73,32.8,13300.0,25.9452,26.0087,25.9452,26.0007,13300.0
2012-04-04 12:10:00,32.8,32.83,32.79,32.82,7900.0,26.0007,26.0245,25.9928,26.0166,7900.0
2012-04-04 12:15:00,32.83,32.85,32.82,32.85,6100.0,26.0245,26.0404,26.0166,26.0404,6100.0
2012-04-04 12:20:00,32.85,32.85,32.84,32.85,1900.0,26.0404,26.0404,26.0324,26.0404,1900.0
2012-04-04 12:25:00,32.85,32.85,32.79,32.79,16200.0,26.0404,26.0404,25.9928,25.9928,16200.0
2012-04-04 12:30:00,32.79,32.79,32.75,32.79,12100.0,25.9928,25.9928,25.9611,25.9928,12100.0
2012-04-04 12:35:00,32.8,32.82,32.8,32.82,4100.0,26.0007,26.0166,26.0007,26.0166,4100.0
2012-04-04 12:40:00,32.82,32.82,32.8,32.8,4100.0,26.0166,26.0166,26.0007,26.0007,4100.0
2012-04-04 12:45:00,32.81,32.81,32.78,32.78,6000.0,26.0087,26.0087,25.9849,25.9849,6000.0
2012-04-04 12:50:00,32.78,32.8,32.78,32.8,5500.0,25.9849,26.0007,25.9849,26.0007,5500.0
2012-04-04 12:55:00,32.8,32.8,32.78,32.78,3100.0,26.0007,26.0007,25.9849,25.9849,3100.0
2012-04-04 13:00:00,32.78,32.79,32.76,32.76,4300.0,25.9849,25.9928,25.969,25.969,4300.0
2012-04-04 13:05:00,32.74,32.74,32.73,32.73,1500.0,25.9532,25.9532,25.9452,25.9452,1500.0
2012-04-04 13:10:00,32.73,32.74,32.72,32.73,6800.0,25.9452,25.9532,25.9373,25.9452,6800.0
2012-04-04 13:15:00,32.72,32.73,32.71,32.72,6400.0,25.9373,25.9452,25.9294,25.9373,6400.0
2012-04-04 13:20:00,32.72,32.73,32.72,32.72,1600.0,25.9373,25.9452,25.9373,25.9373,1600.0
2012-04-04 13:25:00,32.73,32.73,32.71,32.71,9200.0,25.9452,25.9452,25.9294,25.9294,9200.0
2012-04-04 13:30:00,32.71,32.71,32.7,32.71,3300.0,25.9294,25.9294,25.9215,25.9294,3300.0
2012-04-04 13:35:00,32.7,32.71,32.7,32.7,3100.0,25.9215,25.9294,25.9215,25.9215,3100.0
2012-04-04 13:40:00,32.7,32.7,32.68,32.7,13100.0,25.9215,25.9215,25.9056,25.9215,13100.0
2012-04-04 13:45:00,32.71,32.75,32.7,32.75,6100.0,25.9294,25.9611,25.9215,25.9611,6100.0
2012-04-04 13:50:00,32.76,32.76,32.75,32.75,4300.0,25.969,25.969,25.9611,25.9611,4300.0
2012-04-04 13:55:00,32.75,32.76,32.74,32.74,5700.0,25.9611,25.969,25.9532,25.9532,5700.0
2012-04-04 14:00:00,32.73,32.75,32.71,32.71,58000.0,25.9452,25.9611,25.9294,25.9294,58000.0
2012-04-04 14:05:00,32.71,32.73,32.71,32.71,6900.0,25.9294,25.9452,25.9294,25.9294,6900.0
2012-04-04 14:10:00,32.7,32.72,32.69,32.69,33300.0,25.9215,25.9373,25.9135,25.9135,33300.0
2012-04-04 14:15:00,32.7,32.73,32.69,32.72,26100.0,25.9215,25.9452,25.9135,25.9373,26100.0
2012-04-04 14:20:00,32.72,32.73,32.69,32.69,7000.0,25.9373,25.9452,25.9135,25.9135,7000.0
2012-04-04 14:25:00,32.68,32.69,32.65,32.66,30900.0,25.9056,25.9135,25.8818,25.8898,30900.0
2012-04-04 14:30:00,32.65,32.66,32.63,32.65,8500.0,25.8818,25.8898,25.866,25.8818,8500.0
2012-04-04 14:35:00,32.65,32.66,32.64,32.66,17500.0,25.8818,25.8898,25.8739,25.8898,17500.0
2012-04-04 14:40:00,32.67,32.7,32.66,32.67,15200.0,25.8977,25.9215,25.8898,25.8977,15200.0
2012-04-04 14:45:00,32.66,32.66,32.6,32.61,59300.0,25.8898,25.8898,25.8422,25.8501,59300.0
2012-04-04 14:50:00,32.61,32.61,32.6,32.6,21600.0,25.8501,25.8501,25.8422,25.8422,21600.0
2012-04-04 14:55:00,32.61,32.61,32.57,32.57,23200.0,25.8501,25.8501,25.8184,25.8184,23200.0
2012-04-04 15:00:00,32.58,32.62,32.57,32.61,56300.0,25.8263,25.858,25.8184,25.8501,56300.0
2012-04-04 15:05:00,32.61,32.61,32.56,32.6,37800.0,25.8501,25.8501,25.8105,25.8422,37800.0
2012-04-04 15:10:00,32.59,32.61,32.58,32.59,45000.0,25.8343,25.8501,25.8263,25.8343,45000.0
2012-04-04 15:15:00,32.59,32.61,32.59,32.61,19400.0,25.8343,25.8501,25.8343,25.8501,19400.0
2012-04-04 15:20:00,32.61,32.61,32.57,32.58,25700.0,25.8501,25.8501,25.8184,25.8263,25700.0
2012-04-04 15:25:00,32.57,32.58,32.54,32.55,29500.0,25.8184,25.8263,25.7946,25.8026,29500.0
2012-04-04 15:30:00,32.55,32.61,32.54,32.61,56200.0,25.8026,25.8501,25.7946,25.8501,56200.0
2012-04-04 15:35:00,32.61,32.61,32.57,32.58,33600.0,25.8501,25.8501,25.8184,25.8263,33600.0
2012-04-04 15:40:00,32.57,32.58,32.53,32.56,60100.0,25.8184,25.8263,25.7867,25.8105,60100.0
2012-04-04 15:45:00,32.56,32.61,32.55,32.6,54100.0,25.8105,25.8501,25.8026,25.8422,54100.0
2012-04-04 15:50:00,32.6,32.61,32.54,32.57,96300.0,25.8422,25.8501,25.7946,25.8184,96300.0
2012-04-04 15:55:00,32.58,32.59,32.52,32.52,136500.0,25.8263,25.8343,25.7788,25.7788,136500.0
2012-04-05 09:30:00,32.43,32.59,32.42,32.53,21500.0,25.7074,25.8343,25.6995,25.7867,21500.0
2012-04-05 09:35:00,32.55,32.6,32.53,32.55,8500.0,25.8026,25.8422,25.7867,25.8026,8500.0
2012-04-05 09:40:00,32.58,32.6,32.58,32.6,12500.0,25.8263,25.8422,25.8263,25.8422,12500.0
2012-04-05 09:45:00,32.6,32.6,32.59,32.6,12000.0,25.8422,25.8422,25.8343,25.8422,12000.0
2012-04-05 09:50:00,32.6,32.6,32.59,32.6,7400.0,25.8422,25.8422,25.8343,25.8422,7400.0
2012-04-05 09:55:00,32.6,32.64,32.58,32.59,16900.0,25.8422,25.8739,25.8263,25.8343,16900.0
2012-04-05 10:00:00,32.59,32.64,32.56,32.57,37700.0,25.8343,25.8739,25.8105,25.8184,37700.0
2012-04-05 10:05:00,32.57,32.61,32.56,32.59,19900.0,25.8184,25.8501,25.8105,25.8343,19900.0
2012-04-05 10:10:00,32.59,32.6,32.57,32.57,11600.0,25.8343,25.8422,25.8184,25.8184,11600.0
2012-04-05 10:15:00,32.57,32.61,32.57,32.6,12600.0,25.8184,25.8501,25.8184,25.8422,12600.0
2012-04-05 10:20:00,32.6,32.64,32.58,32.6,142800.0,25.8422,25.8739,25.8263,25.8422,142800.0
2012-04-05 10:25:00,32.61,32.63,32.56,32.58,29100.0,25.8501,25.866,25.8105,25.8263,29100.0
2012-04-05 10:30:00,32.58,32.61,32.56,32.58,19700.0,25.8263,25.8501,25.8105,25.8263,19700.0
2012-04-05 10:35:00,32.57,32.6,32.57,32.6,37900.0,25.8184,25.8422,25.8184,25.8422,37900.0
2012-04-05 10:40:00,32.6,32.6,32.57,32.58,13200.0,25.8422,25.8422,25.8184,25.8263,13200.0
2012-04-05 10:45:00,32.57,32.6,32.57,32.6,10100.0,25.8184,25.8422,25.8184,25.8422,10100.0
2012-04-05 10:50:00,32.6,32.6,32.59,32.6,11000.0,25.8422,25.8422,25.8343,25.8422,11000.0
2012-04-05 10:55:00,32.6,32.6,32.59,32.6,14500.0,25.8422,25.8422,25.8343,25.8422,14500.0
2012-04-05 11:00:00,32.6,32.6,32.59,32.6,12300.0,25.8422,25.8422,25.8343,25.8422,12300.0
2012-04-05 11:05:00,32.6,32.6,32.59,32.59,8000.0,25.8422,25.8422,25.8343,25.8343,8000.0
2012-04-05 11:10:00,32.6,32.6,32.59,32.6,8200.0,25.8422,25.8422,25.8343,25.8422,8200.0
2012-04-05 11:15:00,32.6,32.6,32.59,32.6,120800.0,25.8422,25.8422,25.8343,25.8422,120800.0
2012-04-05 11:20:00,32.6,32.6,32.59,32.6,34400.0,25.8422,25.8422,25.8343,25.8422,34400.0
2012-04-05 11:25:00,32.6,32.62,32.59,32.61,19600.0,25.8422,25.858,25.8343,25.8501,19600.0
2012-04-05 11:30:00,32.61,32.67,32.61,32.61,24100.0,25.8501,25.8977,25.8501,25.8501,24100.0
2012-04-05 11:35:00,32.62,32.64,32.62,32.63,7300.0,25.858,25.8739,25.858,25.866,7300.0
2012-04-05 11:40:00,32.63,32.65,32.63,32.65,3500.0,25.866,25.8818,25.866,25.8818,3500.0
2012-04-05 11:45:00,32.64,32.65,32.62,32.64,12100.0,25.8739,25.8818,25.858,25.8739,12100.0
2012-04-05 11:50:00,32.64,32.65,32.64,32.65,10100.0,25.8739,25.8818,25.8739,25.8818,10100.0
2012-04-05 11:55:00,32.65,32.65,32.64,32.65,9900.0,25.8818,25.8818,25.8739,25.8818,9900.0
2012-04-05 12:00:00,32.65,32.65,32.64,32.65,14900.0,25.8818,25.8818,25.8739,25.8818,14900.0
2012-04-05 12:05:00,32.65,32.65,32.65,32.65,6600.0,25.8818,25.8818,25.8818,25.8818,6600.0
2012-04-05 12:10:00,32.65,32.66,32.64,32.66,18300.0,25.8818,25.8898,25.8739,25.8898,18300.0
2012-04-05 12:15:00,32.66,32.66,32.63,32.65,66900.0,25.8898,25.8898,25.866,25.8818,66900.0
2012-04-05 12:20:00,32.65,32.66,32.64,32.65,14700.0,25.8818,25.8898,25.8739,25.8818,14700.0
2012-04-05 12:25:00,32.64,32.66,32.63,32.66,8600.0,25.8739,25.8898,25.866,25.8898,8600.0
2012-04-05 12:30:00,32.65,32.65,32.64,32.65,8700.0,25.8818,25.8818,25.8739,25.8818,8700.0
2012-04-05 12:35:00,32.65,32.65,32.64,32.65,4600.0,25.8818,25.8818,25.8739,25.8818,4600.0
2012-04-05 12:40:00,32.65,32.65,32.64,32.65,1200.0,25.8818,25.8818,25.8739,25.8818,1200.0
2012-04-05 12:45:00,32.64,32.65,32.64,32.65,8200.0,25.8739,25.8818,25.8739,25.8818,8200.0
2012-04-05 12:50:00,32.65,32.65,32.64,32.65,9100.0,25.8818,25.8818,25.8739,25.8818,9100.0
2012-04-05 12:55:00,32.65,32.65,32.64,32.65,10700.0,25.8818,25.8818,25.8739,25.8818,10700.0
2012-04-05 13:00:00,32.65,32.66,32.64,32.64,70500.0,25.8818,25.8898,25.8739,25.8739,70500.0
2012-04-05 13:05:00,32.64,32.65,32.64,32.65,10000.0,25.8739,25.8818,25.8739,25.8818,10000.0
2012-04-05 13:10:00,32.65,32.66,32.65,32.66,21800.0,25.8818,25.8898,25.8818,25.8898,21800.0
2012-04-05 13:15:00,32.66,32.66,32.6,32.61,18500.0,25.8898,25.8898,25.8422,25.8501,18500.0
2012-04-05 13:20:00,32.61,32.64,32.61,32.63,4600.0,25.8501,25.8739,25.8501,25.866,4600.0
2012-04-05 13:25:00,32.62,32.67,32.62,32.66,5300.0,25.858,25.8977,25.858,25.8898,5300.0
2012-04-05 13:30:00,32.66,32.66,32.65,32.66,6100.0,25.8898,25.8898,25.8818,25.8898,6100.0
2012-04-05 13:35:00,32.66,32.67,32.65,32.66,8000.0,25.8898,25.8977,25.8818,25.8898,8000.0
2012-04-05 13:40:00,32.66,32.66,32.65,32.66,20400.0,25.8898,25.8898,25.8818,25.8898,20400.0
2012-04-05 13:45:00,32.66,32.66,32.62,32.63,35400.0,25.8898,25.8898,25.858,25.866,35400.0
2012-04-05 13:50:00,32.62,32.66,32.62,32.63,11000.0,25.858,25.8898,25.858,25.866,11000.0
2012-04-05 13:55:00,32.63,32.65,32.6,32.64,15500.0,25.866,25.8818,25.8422,25.8739,15500.0
2012-04-05 14:00:00,32.65,32.66,32.64,32.65,8600.0,25.8818,25.8898,25.8739,25.8818,8600.0
2012-04-05 14:05:00,32.64,32.65,32.64,32.65,58000.0,25.8739,25.8818,25.8739,25.8818,58000.0
2012-04-05 14:10:00,32.65,32.65,32.63,32.64,10400.0,25.8818,25.8818,25.866,25.8739,10400.0
2012-04-05 14:15:00,32.64,32.64,32.62,32.63,23300.0,25.8739,25.8739,25.858,25.866,23300.0
2012-04-05 14:20:00,32.63,32.64,32.62,32.63,12400.0,25.866,25.8739,25.858,25.866,12400.0
2012-04-05 14:25:00,32.62,32.63,32.6,32.6,7100.0,25.858,25.866,25.8422,25.8422,7100.0
2012-04-05 14:30:00,32.61,32.62,32.6,32.62,15100.0,25.8501,25.858,25.8422,25.858,15100.0
2012-04-05 14:35:00,32.62,32.62,32.61,32.61,9900.0,25.858,25.858,25.8501,25.8501,9900.0
2012-04-05 14:40:00,32.61,32.63,32.61,32.63,12300.0,25.8501,25.866,25.8501,25.866,12300.0
2012-04-05 14:45:00,32.63,32.65,32.63,32.64,10000.0,25.866,25.8818,25.866,25.8739,10000.0
2012-04-05 14:50:00,32.63,32.65,32.62,32.64,15600.0,25.866,25.8818,25.858,25.8739,15600.0
2012-04-05 14:55:00,32.64,32.64,32.63,32.64,7200.0,25.8739,25.8739,25.866,25.8739,7200.0
2012-04-05 15:00:00,32.64,32.64,32.63,32.64,9900.0,25.8739,25.8739,25.866,25.8739,9900.0
2012-04-05 15:05:00,32.64,32.64,32.61,32.62,19100.0,25.8739,25.8739,25.8501,25.858,19100.0
2012-04-05 15:10:00,32.62,32.62,32.59,32.6,17400.0,25.858,25.858,25.8343,25.8422,17400.0
2012-04-05 15:15:00,32.6,32.61,32.59,32.6,62700.0,25.8422,25.8501,25.8343,25.8422,62700.0
2012-04-05 15:20:00,32.6,32.6,32.59,32.6,12600.0,25.8422,25.8422,25.8343,25.8422,12600.0
2012-04-05 15:25:00,32.6,32.63,32.59,32.62,19400.0,25.8422,25.866,25.8343,25.858,19400.0
2012-04-05 15:30:00,32.61,32.66,32.61,32.63,31000.0,25.8501,25.8898,25.8501,25.866,31000.0
2012-04-05 15:35:00,32.63,32.63,32.61,32.62,41600.0,25.866,25.866,25.8501,25.858,41600.0
2012-04-05 15:40:00,32.62,32.62,32.6,32.6,87700.0,25.858,25.858,25.8422,25.8422,87700.0
2012-04-05 15:45:00,32.6,32.64,32.6,32.63,33800.0,25.8422,25.8739,25.8422,25.866,33800.0
2012-04-05 15:50:00,32.63,32.64,32.61,32.63,40600.0,25.866,25.8739,25.8501,25.866,40600.0
2012-04-05 15:55:00,32.63,32.63,32.56,32.57,111500.0,25.866,25.866,25.8105,25.8184,111500.0
2012-04-09 09:30:00,32.18,32.24,32.1,32.21,16900.0,25.5093,25.5568,25.4458,25.533,16900.0
2012-04-09 09:35:00,32.19,32.28,32.13,32.19,29500.0,25.5172,25.5885,25.4696,25.5172,29500.0
2012-04-09 09:40:00,32.21,32.26,32.21,32.22,13400.0,25.533,25.5727,25.533,25.541,13400.0
2012-04-09 09:45:00,32.21,32.21,32.16,32.21,5900.0,25.533,25.533,25.4934,25.533,5900.0
2012-04-09 09:50:00,32.2,32.2,32.12,32.19,10200.0,25.5251,25.5251,25.4617,25.5172,10200.0
2012-04-09 09:55:00,32.16,32.2,32.14,32.17,6300.0,25.4934,25.5251,25.4776,25.5013,6300.0
2012-04-09 10:00:00,32.16,32.2,32.14,32.18,17900.0,25.4934,25.5251,25.4776,25.5093,17900.0
2012-04-09 10:05:00,32.18,32.22,32.15,32.16,16700.0,25.5093,25.541,25.4855,25.4934,16700.0
2012-04-09 10:10:00,32.16,32.17,32.13,32.15,14900.0,25.4934,25.5013,25.4696,25.4855,14900.0
2012-04-09 10:15:00,32.15,32.16,32.14,32.15,7800.0,25.4855,25.4934,25.4776,25.4855,7800.0
2012-04-09 10:20:00,32.15,32.16,32.12,32.13,19400.0,25.4855,25.4934,25.4617,25.4696,19400.0
2012-04-09 10:25:00,32.13,32.13,32.09,32.09,29200.0,25.4696,25.4696,25.4379,25.4379,29200.0
2012-04-09 10:30:00,32.09,32.12,32.07,32.07,12400.0,25.4379,25.4617,25.4221,25.4221,12400.0
2012-04-09 10:35:00,32.05,32.1,32.05,32.1,7800.0,25.4062,25.4458,25.4062,25.4458,7800.0
2012-04-09 10:40:00,32.1,32.11,32.09,32.09,8300.0,25.4458,25.4538,25.4379,25.4379,8300.0
2012-04-09 10:45:00,32.1,32.1,32.07,32.07,7600.0,25.4458,25.4458,25.4221,25.4221,7600.0
2012-04-09 10:50:00,32.07,32.1,32.05,32.06,9700.0,25.4221,25.4458,25.4062,25.4141,9700.0
2012-04-09 10:55:00,32.06,32.11,32.05,32.1,43300.0,25.4141,25.4538,25.4062,25.4458,43300.0
2012-04-09 11:00:00,32.11,32.19,32.07,32.19,47800.0,25.4538,25.5172,25.4221,25.5172,47800.0
2012-04-09 11:05:00,32.19,32.19,32.14,32.17,15500.0,25.5172,25.5172,25.4776,25.5013,15500.0
2012-04-09 11:10:00,32.18,32.19,32.13,32.13,14700.0,25.5093,25.5172,25.4696,25.4696,14700.0
2012-04-09 11:15:00,32.15,32.15,32.11,32.12,59400.0,25.4855,25.4855,25.4538,25.4617,59400.0
2012-04-09 11:20:00,32.13,32.17,32.13,32.17,11200.0,25.4696,25.5013,25.4696,25.5013,11200.0
2012-04-09 11:25:00,32.18,32.21,32.18,32.2,12700.0,25.5093,25.533,25.5093,25.5251,12700.0
2012-04-09 11:30:00,32.2,32.21,32.17,32.2,13100.0,25.5251,25.533,25.5013,25.5251,13100.0
2012-04-09 11:35:00,32.19,32.21,32.18,32.21,9900.0,25.5172,25.533,25.5093,25.533,9900.0
2012-04-09 11:40:00,32.22,32.22,32.19,32.2,9300.0,25.541,25.541,25.5172,25.5251,9300.0
2012-04-09 11:45:00,32.19,32.22,32.19,32.2,11100.0,25.5172,25.541,25.5172,25.5251,11100.0
2012-04-09 11:50:00,32.2,32.21,32.17,32.17,9000.0,25.5251,25.533,25.5013,25.5013,9000.0
2012-04-09 11:55:00,32.18,32.21,32.16,32.21,12600.0,25.5093,25.533,25.4934,25.533,12600.0
2012-04-09 12:00:00,32.21,32.22,32.2,32.22,8600.0,25.533,25.541,25.5251,25.541,8600.0
2012-04-09 12:05:00,32.22,32.22,32.19,32.19,13000.0,25.541,25.541,25.5172,25.5172,13000.0
2012-04-09 12:10:00,32.2,32.21,32.19,32.21,11800.0,25.5251,25.533,25.5172,25.533,11800.0
2012-04-09 12:15:00,32.2,32.24,32.2,32.24,14000.0,25.5251,25.5568,25.5251,25.5568,14000.0
2012-04-09 12:20:00,32.24,32.25,32.2,32.2,20700.0,25.5568,25.5647,25.5251,25.5251,20700.0
2012-04-09 12:25:00,32.2,32.22,32.2,32.2,22400.0,25.5251,25.541,25.5251,25.5251,22400.0
2012-04-09 12:30:00,32.21,32.22,32.21,32.21,12500.0,25.533,25.541,25.533,25.533,12500.0
2012-04-09 12:35:00,32.2,32.22,32.2,32.22,13900.0,25.5251,25.541,25.5251,25.541,13900.0
2012-04-09 12:40:00,32.22,32.22,32.19,32.21,11700.0,25.541,25.541,25.5172,25.533,11700.0
2012-04-09 12:45:00,32.22,32.22,32.21,32.22,55400.0,25.541,25.541,25.533,25.541,55400.0
2012-04-09 12:50:00,32.22,32.22,32.21,32.22,10400.0,25.541,25.541,25.533,25.541,10400.0
2012-04-09 12:55:00,32.22,32.22,32.18,32.22,16100.0,25.541,25.541,25.5093,25.541,16100.0
2012-04-09 13:00:00,32.22,32.22,32.2,32.22,4900.0,25.541,25.541,25.5251,25.541,4900.0
2012-04-09 13:05:00,32.22,32.23,32.22,32.23,6100.0,25.541,25.5489,25.541,25.5489,6100.0
2012-04-09 13:10:00,32.23,32.23,32.21,32.23,13200.0,25.5489,25.5489,25.533,25.5489,13200.0
2012-04-09 13:15:00,32.22,32.24,32.21,32.22,10800.0,25.541,25.5568,25.533,25.541,10800.0
2012-04-09 13:20:00,32.21,32.21,32.15,32.18,19500.0,25.533,25.533,25.4855,25.5093,19500.0
2012-04-09 13:25:00,32.19,32.21,32.18,32.21,19400.0,25.5172,25.533,25.5093,25.533,19400.0
2012-04-09 13:30:00,32.22,32.23,32.22,32.23,14800.0,25.541,25.5489,25.541,25.5489,14800.0
2012-04-09 13:35:00,32.23,32.25,32.23,32.24,13600.0,25.5489,25.5647,25.5489,25.5568,13600.0
2012-04-09 13:40:00,32.24,32.24,32.23,32.23,57200.0,25.5568,25.5568,25.5489,25.5489,57200.0
2012-04-09 13:45:00,32.22,32.25,32.22,32.24,9100.0,25.541,25.5647,25.541,25.5568,9100.0
2012-04-09 13:50:00,32.23,32.26,32.23,32.26,9200.0,25.5489,25.5727,25.5489,25.5727,9200.0
2012-04-09 13:55:00,32.26,32.28,32.25,32.28,11100.0,25.5727,25.5885,25.5647,25.5885,11100.0
2012-04-09 14:00:00,32.28,32.28,32.26,32.26,11900.0,25.5885,25.5885,25.5727,25.5727,11900.0
2012-04-09 14:05:00,32.26,32.28,32.22,32.28,11800.0,25.5727,25.5885,25.541,25.5885,11800.0
2012-04-09 14:10:00,32.26,32.28,32.25,32.28,12500.0,25.5727,25.5885,25.5647,25.5885,12500.0
2012-04-09 14:15:00,32.28,32.3,32.28,32.3,16700.0,25.5885,25.6044,25.5885,25.6044,16700.0
2012-04-09 14:20:00,32.29,32.31,32.29,32.3,11700.0,25.5965,25.6123,25.5965,25.6044,11700.0
2012-04-09 14:25:00,32.29,32.3,32.28,32.3,6000.0,25.5965,25.6044,25.5885,25.6044,6000.0
2012-04-09 14:30:00,32.3,32.31,32.28,32.28,11200.0,25.6044,25.6123,25.5885,25.5885,11200.0
2012-04-09 14:35:00,32.28,32.31,32.28,32.31,11400.0,25.5885,25.6123,25.5885,25.6123,11400.0
2012-04-09 14:40:00,32.31,32.32,32.29,32.29,67700.0,25.6123,25.6202,25.5965,25.5965,67700.0
2012-04-09 14:45:00,32.3,32.32,32.3,32.32,8400.0,25.6044,25.6202,25.6044,25.6202,8400.0
2012-04-09 14:50:00,32.32,32.34,32.32,32.34,12700.0,25.6202,25.6361,25.6202,25.6361,12700.0
2012-04-09 14:55:00,32.33,32.34,32.31,32.31,15000.0,25.6282,25.6361,25.6123,25.6123,15000.0
2012-04-09 15:00:00,32.31,32.35,32.3,32.35,11900.0,25.6123,25.644,25.6044,25.644,11900.0
2012-04-09 15:05:00,32.35,32.36,32.32,32.34,16900.0,25.644,25.6519,25.6202,25.6361,16900.0
2012-04-09 15:10:00,32.33,32.35,32.33,32.35,10700.0,25.6282,25.644,25.6282,25.644,10700.0
2012-04-09 15:15:00,32.35,32.36,32.34,32.34,12200.0,25.644,25.6519,25.6361,25.6361,12200.0
2012-04-09 15:20:00,32.35,32.35,32.33,32.35,13100.0,25.644,25.644,25.6282,25.644,13100.0
2012-04-09 15:25:00,32.35,32.35,32.32,32.33,12400.0,25.644,25.644,25.6202,25.6282,12400.0
2012-04-09 15:30:00,32.32,32.32,32.29,32.3,17500.0,25.6202,25.6202,25.5965,25.6044,17500.0
2012-04-09 15:35:00,32.3,32.3,32.25,32.26,78800.0,25.6044,25.6044,25.5647,25.5727,78800.0
2012-04-09 15:40:00,32.25,32.3,32.25,32.3,21100.0,25.5647,25.6044,25.5647,25.6044,21100.0
2012-04-09 15:45:00,32.29,32.29,32.25,32.28,18500.0,25.5965,25.5965,25.5647,25.5885,18500.0
2012-04-09 15:50:00,32.28,32.31,32.27,32.31,23100.0,25.5885,25.6123,25.5806,25.6123,23100.0
2012-04-09 15:55:00,32.3,32.3,32.2,32.2,72300.0,25.6044,25.6044,25.5251,25.5251,72300.0
2012-04-10 09:30:00,32.2,32.33,32.13,32.3,32000.0,25.5251,25.6282,25.4696,25.6044,32000.0
2012-04-10 09:35:00,32.3,32.33,32.29,32.32,25700.0,25.6044,25.6282,25.5965,25.6202,25700.0
2012-04-10 09:40:00,32.32,32.33,32.25,32.28,51500.0,25.6202,25.6282,25.5647,25.5885,51500.0
2012-04-10 09:45:00,32.28,32.34,32.27,32.3,93300.0,25.5885,25.6361,25.5806,25.6044,93300.0
2012-04-10 09:50:00,32.31,32.33,32.3,32.33,11300.0,25.6123,25.6282,25.6044,25.6282,11300.0
2012-04-10 09:55:00,32.33,32.35,32.33,32.35,18300.0,25.6282,25.644,25.6282,25.644,18300.0
2012-04-10 10:00:00,32.35,32.4,32.31,32.32,41400.0,25.644,25.6837,25.6123,25.6202,41400.0
2012-04-10 10:05:00,32.33,32.35,32.29,32.34,16500.0,25.6282,25.644,25.5965,25.6361,16500.0
2012-04-10 10:10:00,32.34,32.35,32.33,32.35,12200.0,25.6361,25.644,25.6282,25.644,12200.0
2012-04-10 10:15:00,32.35,32.37,32.34,32.36,74000.0,25.644,25.6599,25.6361,25.6519,74000.0
2012-04-10 10:20:00,32.36,32.4,32.35,32.37,16400.0,25.6519,25.6837,25.644,25.6599,16400.0
2012-04-10 10:25:00,32.37,32.41,32.36,32.38,15200.0,25.6599,25.6916,25.6519,25.6678,15200.0
2012-04-10 10:30:00,32.38,32.42,32.38,32.41,23700.0,25.6678,25.6995,25.6678,25.6916,23700.0
2012-04-10 10:35:00,32.41,32.45,32.4,32.45,24800.0,25.6916,25.7233,25.6837,25.7233,24800.0
2012-04-10 10:40:00,32.45,32.53,32.44,32.5,174800.0,25.7233,25.7867,25.7154,25.7629,174800.0
2012-04-10 10:45:00,32.5,32.54,32.45,32.45,11300.0,25.7629,25.7946,25.7233,25.7233,11300.0
2012-04-10 10:50:00,32.45,32.46,32.41,32.42,22000.0,25.7233,25.7312,25.6916,25.6995,22000.0
2012-04-10 10:55:00,32.41,32.42,32.38,32.41,9600.0,25.6916,25.6995,25.6678,25.6916,9600.0
2012-04-10 11:00:00,32.41,32.5,32.41,32.5,282000.0,25.6916,25.7629,25.6916,25.7629,282000.0
2012-04-10 11:05:00,32.49,32.5,32.47,32.5,8200.0,25.755,25.7629,25.7391,25.7629,8200.0
2012-04-10 11:10:00,32.5,32.51,32.46,32.5,13300.0,25.7629,25.7709,25.7312,25.7629,13300.0
2012-04-10 11:15:00,32.5,32.51,32.49,32.51,4900.0,25.7629,25.7709,25.755,25.7709,4900.0
2012-04-10 11:20:00,32.5,32.51,32.46,32.5,12300.0,25.7629,25.7709,25.7312,25.7629,12300.0
2012-04-10 11:25:00,32.51,32.52,32.5,32.5,107700.0,25.7709,25.7788,25.7629,25.7629,107700.0
2012-04-10 11:30:00,32.5,32.53,32.5,32.5,5200.0,25.7629,25.7867,25.7629,25.7629,5200.0
2012-04-10 11:35:00,32.5,32.5,32.46,32.47,18700.0,25.7629,25.7629,25.7312,25.7391,18700.0
2012-04-10 11:40:00,32.48,32.5,32.46,32.49,36100.0,25.7471,25.7629,25.7312,25.755,36100.0
2012-04-10 11:45:00,32.48,32.5,32.46,32.46,4700.0,25.7471,25.7629,25.7312,25.7312,4700.0
2012-04-10 11:50:00,32.46,32.46,32.3,32.3,20300.0,25.7312,25.7312,25.6044,25.6044,20300.0
2012-04-10 11:55:00,32.3,32.33,32.26,32.33,12100.0,25.6044,25.6282,25.5727,25.6282,12100.0
2012-04-10 12:00:00,32.33,32.33,32.29,32.3,7600.0,25.6282,25.6282,25.5965,25.6044,7600.0
2012-04-10 12:05:00,32.3,32.31,32.24,32.26,14400.0,25.6044,25.6123,25.5568,25.5727,14400.0
2012-04-10 12:10:00,32.24,32.24,32.19,32.19,16100.0,25.5568,25.5568,25.5172,25.5172,16100.0
2012-04-10 12:15:00,32.19,32.23,32.15,32.22,42900.0,25.5172,25.5489,25.4855,25.541,42900.0
2012-04-10 12:20:00,32.22,32.23,32.18,32.23,23600.0,25.541,25.5489,25.5093,25.5489,23600.0
2012-04-10 12:25:00,32.24,32.29,32.23,32.28,14700.0,25.5568,25.5965,25.5489,25.5885,14700.0
2012-04-10 12:30:00,32.3,32.31,32.28,32.3,30500.0,25.6044,25.6123,25.5885,25.6044,30500.0
2012-04-10 12:35:00,32.31,32.36,32.31,32.33,28600.0,25.6123,25.6519,25.6123,25.6282,28600.0
2012-04-10 12:40:00,32.33,32.37,32.3,32.37,38600.0,25.6282,25.6599,25.6044,25.6599,38600.0
2012-04-10 12:45:00,32.36,32.36,32.3,32.31,8200.0,25.6519,25.6519,25.6044,25.6123,8200.0
2012-04-10 12:50:00,32.31,32.33,32.3,32.32,9800.0,25.6123,25.6282,25.6044,25.6202,9800.0
2012-04-10 12:55:00,32.31,32.34,32.31,32.34,7900.0,25.6123,25.6361,25.6123,25.6361,7900.0
2012-04-10 13:00:00,32.33,32.34,32.29,32.31,10000.0,25.6282,25.6361,25.5965,25.6123,10000.0
2012-04-10 13:05:00,32.31,32.34,32.31,32.34,20000.0,25.6123,25.6361,25.6123,25.6361,20000.0
2012-04-10 13:10:00,32.34,32.36,32.32,32.36,36600.0,25.6361,25.6519,25.6202,25.6519,36600.0
2012-04-10 13:15:00,32.37,32.38,32.34,32.34,70900.0,25.6599,25.6678,25.6361,25.6361,70900.0
2012-04-10 13:20:00,32.33,32.38,32.32,32.35,49300.0,25.6282,25.6678,25.6202,25.644,49300.0
2012-04-10 13:25:00,32.36,32.36,32.33,32.35,5200.0,25.6519,25.6519,25.6282,25.644,5200.0
2012-04-10 13:30:00,32.36,32.36,32.28,32.29,9500.0,25.6519,25.6519,25.5885,25.5965,9500.0
2012-04-10 13:35:00,32.28,32.3,32.26,32.28,11400.0,25.5885,25.6044,25.5727,25.5885,11400.0
2012-04-10 13:40:00,32.28,32.29,32.25,32.25,12100.0,25.5885,25.5965,25.5647,25.5647,12100.0
2012-04-10 13:45:00,32.25,32.31,32.24,32.31,24800.0,25.5647,25.6123,25.5568,25.6123,24800.0
2012-04-10 13:50:00,32.3,32.31,32.21,32.24,51900.0,25.6044,25.6123,25.533,25.5568,51900.0
2012-04-10 13:55:00,32.24,32.3,32.24,32.29,31400.0,25.5568,25.6044,25.5568,25.5965,31400.0
2012-04-10 14:00:00,32.29,32.3,32.27,32.28,18500.0,25.5965,25.6044,25.5806,25.5885,18500.0
2012-04-10 14:05:00,32.27,32.3,32.26,32.3,13400.0,25.5806,25.6044,25.5727,25.6044,13400.0
2012-04-10 14:10:00,32.3,32.36,32.3,32.35,29200.0,25.6044,25.6519,25.6044,25.644,29200.0
2012-04-10 14:15:00,32.34,32.34,32.31,32.31,11000.0,25.6361,25.6361,25.6123,25.6123,11000.0
2012-04-10 14:20:00,32.32,32.33,32.3,32.32,10500.0,25.6202,25.6282,25.6044,25.6202,10500.0
2012-04-10 14:25:00,32.32,32.35,32.29,32.35,12600.0,25.6202,25.644,25.5965,25.644,12600.0
2012-04-10 14:30:00,32.34,32.36,32.25,32.3,17900.0,25.6361,25.6519,25.5647,25.6044,17900.0
2012-04-10 14:35:00,32.3,32.3,32.17,32.17,244000.0,25.6044,25.6044,25.5013,25.5013,244000.0
2012-04-10 14:40:00,32.16,32.32,32.16,32.31,20800.0,25.4934,25.6202,25.4934,25.6123,20800.0
2012-04-10 14:45:00,32.31,32.38,32.3,32.37,14500.0,25.6123,25.6678,25.6044,25.6599,14500.0
2012-04-10 14:50:00,32.37,32.38,32.35,32.37,24900.0,25.6599,25.6678,25.644,25.6599,24900.0
2012-04-10 14:55:00,32.37,32.38,32.32,32.33,9400.0,25.6599,25.6678,25.6202,25.6282,9400.0
2012-04-10 15:00:00,32.33,32.33,32.29,32.3,22200.0,25.6282,25.6282,25.5965,25.6044,22200.0
2012-04-10 15:05:00,32.3,32.34,32.27,32.3,28800.0,25.6044,25.6361,25.5806,25.6044,28800.0
2012-04-10 15:10:00,32.29,32.32,32.27,32.27,16000.0,25.5965,25.6202,25.5806,25.5806,16000.0
2012-04-10 15:15:00,32.26,32.28,32.23,32.25,31600.0,25.5727,25.5885,25.5489,25.5647,31600.0
2012-04-10 15:20:00,32.26,32.26,32.18,32.18,12500.0,25.5727,25.5727,25.5093,25.5093,12500.0
2012-04-10 15:25:00,32.18,32.18,32.13,32.13,15600.0,25.5093,25.5093,25.4696,25.4696,15600.0
2012-04-10 15:30:00,32.14,32.25,32.13,32.23,42800.0,25.4776,25.5647,25.4696,25.5489,42800.0
2012-04-10 15:35:00,32.23,32.29,32.23,32.28,25600.0,25.5489,25.5965,25.5489,25.5885,25600.0
2012-04-10 15:40:00,32.29,32.29,32.22,32.23,38900.0,25.5965,25.5965,25.541,25.5489,38900.0
2012-04-10 15:45:00,32.23,32.24,32.19,32.24,54600.0,25.5489,25.5568,25.5172,25.5568,54600.0
2012-04-10 15:50:00,32.23,32.28,32.21,32.28,54900.0,25.5489,25.5885,25.533,25.5885,54900.0
2012-04-10 15:55:00,32.28,32.29,32.2,32.22,218800.0,25.5885,25.5965,25.5251,25.541,218800.0
2012-04-11 09:30:00,32.46,32.55,32.37,32.5,28600.0,25.7312,25.8026,25.6599,25.7629,28600.0
2012-04-11 09:35:00,32.49,32.61,32.49,32.57,13000.0,25.755,25.8501,25.755,25.8184,13000.0
2012-04-11 09:40:00,32.55,32.64,32.52,32.61,20600.0,25.8026,25.8739,25.7788,25.8501,20600.0
2012-04-11 09:45:00,32.62,32.64,32.55,32.6,32800.0,25.858,25.8739,25.8026,25.8422,32800.0
2012-04-11 09:50:00,32.58,32.61,32.54,32.57,27400.0,25.8263,25.8501,25.7946,25.8184,27400.0
2012-04-11 09:55:00,32.58,32.68,32.58,32.63,16700.0,25.8263,25.9056,25.8263,25.866,16700.0
2012-04-11 10:00:00,32.61,32.75,32.58,32.74,36300.0,25.8501,25.9611,25.8263,25.9532,36300.0
2012-04-11 10:05:00,32.74,32.75,32.67,32.69,48800.0,25.9532,25.9611,25.8977,25.9135,48800.0
2012-04-11 10:10:00,32.69,32.81,32.68,32.81,64200.0,25.9135,26.0087,25.9056,26.0087,64200.0
2012-04-11 10:15:00,32.8,32.84,32.79,32.82,23100.0,26.0007,26.0324,25.9928,26.0166,23100.0
2012-04-11 10:20:00,32.82,32.84,32.78,32.8,27900.0,26.0166,26.0324,25.9849,26.0007,27900.0
2012-04-11 10:25:00,32.79,32.8,32.77,32.79,20600.0,25.9928,26.0007,25.977,25.9928,20600.0
2012-04-11 10:30:00,32.79,32.8,32.78,32.79,13700.0,25.9928,26.0007,25.9849,25.9928,13700.0
2012-04-11 10:35:00,32.8,32.8,32.77,32.78,10400.0,26.0007,26.0007,25.977,25.9849,10400.0
2012-04-11 10:40:00,32.78,32.8,32.75,32.77,10700.0,25.9849,26.0007,25.9611,25.977,10700.0
2012-04-11 10:45:00,32.75,32.75,32.66,32.66,28700.0,25.9611,25.9611,25.8898,25.8898,28700.0
2012-04-11 10:50:00,32.67,32.73,32.66,32.69,45500.0,25.8977,25.9452,25.8898,25.9135,45500.0
2012-04-11 10:55:00,32.68,32.72,32.68,32.7,26100.0,25.9056,25.9373,25.9056,25.9215,26100.0
2012-04-11 11:00:00,32.71,32.72,32.7,32.71,15100.0,25.9294,25.9373,25.9215,25.9294,15100.0
2012-04-11 11:05:00,32.72,32.72,32.69,32.7,18800.0,25.9373,25.9373,25.9135,25.9215,18800.0
2012-04-11 11:10:00,32.69,32.71,32.69,32.71,18000.0,25.9135,25.9294,25.9135,25.9294,18000.0
2012-04-11 11:15:00,32.71,32.75,32.71,32.74,72400.0,25.9294,25.9611,25.9294,25.9532,72400.0
2012-04-11 11:20:00,32.73,32.74,32.69,32.7,17500.0,25.9452,25.9532,25.9135,25.9215,17500.0
2012-04-11 11:25:00,32.7,32.7,32.68,32.69,9800.0,25.9215,25.9215,25.9056,25.9135,9800.0
2012-04-11 11:30:00,32.68,32.71,32.68,32.69,21900.0,25.9056,25.9294,25.9056,25.9135,21900.0
2012-04-11 11:35:00,32.69,32.7,32.68,32.69,18900.0,25.9135,25.9215,25.9056,25.9135,18900.0
2012-04-11 11:40:00,32.69,32.69,32.67,32.69,11800.0,25.9135,25.9135,25.8977,25.9135,11800.0
2012-04-11 11:45:00,32.68,32.72,32.68,32.69,12900.0,25.9056,25.9373,25.9056,25.9135,12900.0
2012-04-11 11:50:00,32.68,32.69,32.68,32.69,3600.0,25.9056,25.9135,25.9056,25.9135,3600.0
2012-04-11 11:55:00,32.69,32.7,32.66,32.68,7700.0,25.9135,25.9215,25.8898,25.9056,7700.0
2012-04-11 12:00:00,32.68,32.7,32.67,32.67,13200.0,25.9056,25.9215,25.8977,25.8977,13200.0
2012-04-11 12:05:00,32.68,32.72,32.67,32.7,106500.0,25.9056,25.9373,25.8977,25.9215,106500.0
2012-04-11 12:10:00,32.7,32.71,32.69,32.7,38300.0,25.9215,25.9294,25.9135,25.9215,38300.0
2012-04-11 12:15:00,32.7,32.72,32.67,32.69,107900.0,25.9215,25.9373,25.8977,25.9135,107900.0
2012-04-11 12:20:00,32.7,32.7,32.67,32.68,7500.0,25.9215,25.9215,25.8977,25.9056,7500.0
2012-04-11 12:25:00,32.68,32.69,32.67,32.69,6500.0,25.9056,25.9135,25.8977,25.9135,6500.0
2012-04-11 12:30:00,32.69,32.7,32.67,32.67,9100.0,25.9135,25.9215,25.8977,25.8977,9100.0
2012-04-11 12:35:00,32.68,32.68,32.66,32.67,4200.0,25.9056,25.9056,25.8898,25.8977,4200.0
2012-04-11 12:40:00,32.66,32.67,32.65,32.65,5700.0,25.8898,25.8977,25.8818,25.8818,5700.0
2012-04-11 12:45:00,32.65,32.67,32.64,32.67,6400.0,25.8818,25.8977,25.8739,25.8977,6400.0
2012-04-11 12:50:00,32.67,32.71,32.66,32.7,22800.0,25.8977,25.9294,25.8898,25.9215,22800.0
2012-04-11 12:55:00,32.7,32.71,32.69,32.71,10000.0,25.9215,25.9294,25.9135,25.9294,10000.0
2012-04-11 13:00:00,32.71,32.74,32.7,32.73,20300.0,25.9294,25.9532,25.9215,25.9452,20300.0
2012-04-11 13:05:00,32.74,32.74,32.71,32.71,9400.0,25.9532,25.9532,25.9294,25.9294,9400.0
2012-04-11 13:10:00,32.7,32.7,32.68,32.69,8500.0,25.9215,25.9215,25.9056,25.9135,8500.0
2012-04-11 13:15:00,32.69,32.72,32.68,32.71,7100.0,25.9135,25.9373,25.9056,25.9294,7100.0
2012-04-11 13:20:00,32.72,32.72,32.69,32.69,11700.0,25.9373,25.9373,25.9135,25.9135,11700.0
2012-04-11 13:25:00,32.68,32.69,32.67,32.69,12600.0,25.9056,25.9135,25.8977,25.9135,12600.0
2012-04-11 13:30:00,32.69,32.7,32.67,32.69,23400.0,25.9135,25.9215,25.8977,25.9135,23400.0
2012-04-11 13:35:00,32.69,32.73,32.66,32.73,84200.0,25.9135,25.9452,25.8898,25.9452,84200.0
2012-04-11 13:40:00,32.74,32.78,32.71,32.73,20400.0,25.9532,25.9849,25.9294,25.9452,20400.0
2012-04-11 13:45:00,32.74,32.76,32.74,32.76,1900.0,25.9532,25.969,25.9532,25.969,1900.0
2012-04-11 13:50:00,32.76,32.79,32.75,32.79,8100.0,25.969,25.9928,25.9611,25.9928,8100.0
2012-04-11 13:55:00,32.8,32.81,32.77,32.78,4800.0,26.0007,26.0087,25.977,25.9849,4800.0
2012-04-11 14:00:00,32.77,32.78,32.7,32.74,16600.0,25.977,25.9849,25.9215,25.9532,16600.0
2012-04-11 14:05:00,32.75,32.77,32.7,32.75,38900.0,25.9611,25.977,25.9215,25.9611,38900.0
2012-04-11 14:10:00,32.75,32.76,32.71,32.76,6900.0,25.9611,25.969,25.9294,25.969,6900.0
2012-04-11 14:15:00,32.77,32.78,32.76,32.77,8700.0,25.977,25.9849,25.969,25.977,8700.0
2012-04-11 14:20:00,32.77,32.79,32.75,32.75,11900.0,25.977,25.9928,25.9611,25.9611,11900.0
2012-04-11 14:25:00,32.76,32.76,32.72,32.76,7400.0,25.969,25.969,25.9373,25.969,7400.0
2012-04-11 14:30:00,32.76,32.76,32.72,32.74,15700.0,25.969,25.969,25.9373,25.9532,15700.0
2012-04-11 14:35:00,32.73,32.76,32.71,32.76,21100.0,25.9452,25.969,25.9294,25.969,21100.0
2012-04-11 14:40:00,32.76,32.76,32.68,32.7,33400.0,25.969,25.969,25.9056,25.9215,33400.0
2012-04-11 14:45:00,32.71,32.79,32.7,32.79,11700.0,25.9294,25.9928,25.9215,25.9928,11700.0
2012-04-11 14:50:00,32.8,32.83,32.8,32.83,10900.0,26.0007,26.0245,26.0007,26.0245,10900.0
2012-04-11 14:55:00,32.82,32.86,32.82,32.82,23400.0,26.0166,26.0483,26.0166,26.0166,23400.0
2012-04-11 15:00:00,32.83,32.83,32.77,32.78,15700.0,26.0245,26.0245,25.977,25.9849,15700.0
2012-04-11 15:05:00,32.77,32.78,32.75,32.77,19200.0,25.977,25.9849,25.9611,25.977,19200.0
2012-04-11 15:10:00,32.77,32.78,32.74,32.76,33600.0,25.977,25.9849,25.9532,25.969,33600.0
2012-04-11 15:15:00,32.76,32.79,32.75,32.79,19500.0,25.969,25.9928,25.9611,25.9928,19500.0
2012-04-11 15:20:00,32.79,32.79,32.75,32.76,23800.0,25.9928,25.9928,25.9611,25.969,23800.0
2012-04-11 15:25:00,32.76,32.8,32.76,32.8,17000.0,25.969,26.0007,25.969,26.0007,17000.0
2012-04-11 15:30:00,32.8,32.81,32.77,32.78,56600.0,26.0007,26.0087,25.977,25.9849,56600.0
2012-04-11 15:35:00,32.78,32.79,32.74,32.76,123800.0,25.9849,25.9928,25.9532,25.969,123800.0
2012-04-11 15:40:00,32.75,32.77,32.72,32.74,19300.0,25.9611,25.977,25.9373,25.9532,19300.0
2012-04-11 15:45:00,32.74,32.77,32.72,32.75,27900.0,25.9532,25.977,25.9373,25.9611,27900.0
2012-04-11 15:50:00,32.76,32.77,32.73,32.74,46100.0,25.969,25.977,25.9452,25.9532,46100.0
2012-04-11 15:55:00,32.75,32.8,32.74,32.79,112500.0,25.9611,26.0007,25.9532,25.9928,112500.0
2012-04-12 09:30:00,32.8,32.9,32.8,32.86,17400.0,26.0007,26.08,26.0007,26.0483,17400.0
2012-04-12 09:35:00,32.9,32.93,32.86,32.87,30900.0,26.08,26.1038,26.0483,26.0562,30900.0
2012-04-12 09:40:00,32.84,32.89,32.83,32.84,18500.0,26.0324,26.0721,26.0245,26.0324,18500.0
2012-04-12 09:45:00,32.84,32.85,32.78,32.83,20300.0,26.0324,26.0404,25.9849,26.0245,20300.0
2012-04-12 09:50:00,32.84,32.85,32.82,32.83,4300.0,26.0324,26.0404,26.0166,26.0245,4300.0
2012-04-12 09:55:00,32.83,32.89,32.83,32.89,7000.0,26.0245,26.0721,26.0245,26.0721,7000.0
2012-04-12 10:00:00,32.89,32.92,32.87,32.91,18000.0,26.0721,26.0959,26.0562,26.0879,18000.0
2012-04-12 10:05:00,32.91,32.93,32.87,32.87,14700.0,26.0879,26.1038,26.0562,26.0562,14700.0
2012-04-12 10:10:00,32.87,32.95,32.87,32.95,35600.0,26.0562,26.1196,26.0562,26.1196,35600.0
2012-04-12 10:15:00,32.96,32.99,32.93,32.94,8000.0,26.1276,26.1513,26.1038,26.1117,8000.0
2012-04-12 10:20:00,32.94,32.96,32.93,32.94,6300.0,26.1117,26.1276,26.1038,26.1117,6300.0
2012-04-12 10:25:00,32.93,32.94,32.89,32.89,9900.0,26.1038,26.1117,26.0721,26.0721,9900.0
2012-04-12 10:30:00,32.89,32.94,32.88,32.94,9900.0,26.0721,26.1117,26.0642,26.1117,9900.0
2012-04-12 10:35:00,32.95,33.0,32.95,33.0,7500.0,26.1196,26.1593,26.1196,26.1593,7500.0
2012-04-12 10:40:00,32.99,33.0,32.97,32.98,16800.0,26.1513,26.1593,26.1355,26.1434,16800.0
2012-04-12 10:45:00,32.99,33.03,32.99,33.03,10300.0,26.1513,26.1831,26.1513,26.1831,10300.0
2012-04-12 10:50:00,33.04,33.05,33.0,33.03,11800.0,26.191,26.1989,26.1593,26.1831,11800.0
2012-04-12 10:55:00,33.03,33.06,33.0,33.03,11000.0,26.1831,26.2068,26.1593,26.1831,11000.0
2012-04-12 11:00:00,33.03,33.04,33.01,33.04,11000.0,26.1831,26.191,26.1672,26.191,11000.0
2012-04-12 11:05:00,33.04,33.08,33.04,33.04,14200.0,26.191,26.2227,26.191,26.191,14200.0
2012-04-12 11:10:00,33.02,33.06,33.0,33.02,16000.0,26.1751,26.2068,26.1593,26.1751,16000.0
2012-04-12 11:15:00,33.01,33.02,32.98,32.98,11600.0,26.1672,26.1751,26.1434,26.1434,11600.0
2012-04-12 11:20:00,32.98,32.99,32.97,32.98,12500.0,26.1434,26.1513,26.1355,26.1434,12500.0
2012-04-12 11:25:00,32.98,32.98,32.94,32.95,6000.0,26.1434,26.1434,26.1117,26.1196,6000.0
2012-04-12 11:30:00,32.94,32.94,32.89,32.9,10200.0,26.1117,26.1117,26.0721,26.08,10200.0
2012-04-12 11:35:00,32.9,32.92,32.89,32.9,13900.0,26.08,26.0959,26.0721,26.08,13900.0
2012-04-12 11:40:00,32.9,32.91,32.88,32.91,5300.0,26.08,26.0879,26.0642,26.0879,5300.0
2012-04-12 11:45:00,32.9,32.91,32.89,32.91,6900.0,26.08,26.0879,26.0721,26.0879,6900.0
2012-04-12 11:50:00,32.91,32.91,32.9,32.9,4500.0,26.0879,26.0879,26.08,26.08,4500.0
2012-04-12 11:55:00,32.91,32.91,32.88,32.91,41800.0,26.0879,26.0879,26.0642,26.0879,41800.0
2012-04-12 12:00:00,32.9,32.94,32.9,32.91,21700.0,26.08,26.1117,26.08,26.0879,21700.0
2012-04-12 12:05:00,32.91,32.92,32.88,32.89,20400.0,26.0879,26.0959,26.0642,26.0721,20400.0
2012-04-12 12:10:00,32.9,32.91,32.88,32.91,12200.0,26.08,26.0879,26.0642,26.0879,12200.0
2012-04-12 12:15:00,32.9,32.93,32.89,32.91,113700.0,26.08,26.1038,26.0721,26.0879,113700.0
2012-04-12 12:20:00,32.91,32.91,32.86,32.87,15400.0,26.0879,26.0879,26.0483,26.0562,15400.0
2012-04-12 12:25:00,32.86,32.9,32.86,32.86,36300.0,26.0483,26.08,26.0483,26.0483,36300.0
2012-04-12 12:30:00,32.87,32.9,32.84,32.84,39700.0,26.0562,26.08,26.0324,26.0324,39700.0
2012-04-12 12:35:00,32.84,32.85,32.8,32.81,15800.0,26.0324,26.0404,26.0007,26.0087,15800.0
2012-04-12 12:40:00,32.8,32.87,32.8,32.83,17900.0,26.0007,26.0562,26.0007,26.0245,17900.0
2012-04-12 12:45:00,32.83,32.83,32.78,32.78,10900.0,26.0245,26.0245,25.9849,25.9849,10900.0
2012-04-12 12:50:00,32.79,32.81,32.78,32.81,5700.0,25.9928,26.0087,25.9849,26.0087,5700.0
2012-04-12 12:55:00,32.8,32.82,32.8,32.8,6200.0,26.0007,26.0166,26.0007,26.0007,6200.0
2012-04-12 13:00:00,32.8,32.83,32.8,32.82,6100.0,26.0007,26.0245,26.0007,26.0166,6100.0
2012-04-12 13:05:00,32.83,32.84,32.83,32.83,2200.0,26.0245,26.0324,26.0245,26.0245,2200.0
2012-04-12 13:10:00,32.84,32.85,32.8,32.8,11700.0,26.0324,26.0404,26.0007,26.0007,11700.0
2012-04-12 13:15:00,32.8,32.81,32.79,32.79,3400.0,26.0007,26.0087,25.9928,25.9928,3400.0
2012-04-12 13:20:00,32.79,32.8,32.79,32.79,2500.0,25.9928,26.0007,25.9928,25.9928,2500.0
2012-04-12 13:25:00,32.79,32.81,32.79,32.8,5600.0,25.9928,26.0087,25.9928,26.0007,5600.0
2012-04-12 13:30:00,32.8,32.82,32.8,32.81,6000.0,26.0007,26.0166,26.0007,26.0087,6000.0
2012-04-12 13:35:00,32.82,32.85,32.82,32.85,12200.0,26.0166,26.0404,26.0166,26.0404,12200.0
2012-04-12 13:40:00,32.84,32.86,32.84,32.85,8100.0,26.0324,26.0483,26.0324,26.0404,8100.0
2012-04-12 13:45:00,32.85,32.89,32.85,32.87,8100.0,26.0404,26.0721,26.0404,26.0562,8100.0
2012-04-12 13:50:00,32.87,32.88,32.86,32.87,8600.0,26.0562,26.0642,26.0483,26.0562,8600.0
2012-04-12 13:55:00,32.87,32.87,32.83,32.85,26500.0,26.0562,26.0562,26.0245,26.0404,26500.0
2012-04-12 14:00:00,32.84,32.85,32.83,32.85,7800.0,26.0324,26.0404,26.0245,26.0404,7800.0
2012-04-12 14:05:00,32.85,32.85,32.83,32.84,12900.0,26.0404,26.0404,26.0245,26.0324,12900.0
2012-04-12 14:10:00,32.84,32.86,32.83,32.85,13200.0,26.0324,26.0483,26.0245,26.0404,13200.0
2012-04-12 14:15:00,32.85,32.87,32.85,32.86,7900.0,26.0404,26.0562,26.0404,26.0483,7900.0
2012-04-12 14:20:00,32.87,32.89,32.86,32.88,10200.0,26.0562,26.0721,26.0483,26.0642,10200.0
2012-04-12 14:25:00,32.89,32.89,32.86,32.86,9300.0,26.0721,26.0721,26.0483,26.0483,9300.0
2012-04-12 14:30:00,32.87,32.9,32.83,32.83,13300.0,26.0562,26.08,26.0245,26.0245,13300.0
2012-04-12 14:35:00,32.83,32.86,32.82,32.82,30600.0,26.0245,26.0483,26.0166,26.0166,30600.0
2012-04-12 14:40:00,32.82,32.84,32.81,32.84,12600.0,26.0166,26.0324,26.0087,26.0324,12600.0
2012-04-12 14:45:00,32.83,32.88,32.83,32.88,11500.0,26.0245,26.0642,26.0245,26.0642,11500.0
2012-04-12 14:50:00,32.88,32.88,32.84,32.86,20600.0,26.0642,26.0642,26.0324,26.0483,20600.0
2012-04-12 14:55:00,32.87,32.88,32.84,32.85,9000.0,26.0562,26.0642,26.0324,26.0404,9000.0
2012-04-12 15:00:00,32.85,32.85,32.82,32.83,11100.0,26.0404,26.0404,26.0166,26.0245,11100.0
2012-04-12 15:05:00,32.82,32.83,32.81,32.81,7900.0,26.0166,26.0245,26.0087,26.0087,7900.0
2012-04-12 15:10:00,32.8,32.82,32.8,32.81,24600.0,26.0007,26.0166,26.0007,26.0087,24600.0
2012-04-12 15:15:00,32.81,32.85,32.81,32.85,12800.0,26.0087,26.0404,26.0087,26.0404,12800.0
2012-04-12 15:20:00,32.86,32.87,32.84,32.84,10300.0,26.0483,26.0562,26.0324,26.0324,10300.0
2012-04-12 15:25:00,32.84,32.85,32.84,32.85,11700.0,26.0324,26.0404,26.0324,26.0404,11700.0
2012-04-12 15:30:00,32.85,32.86,32.85,32.85,8400.0,26.0404,26.0483,26.0404,26.0404,8400.0
2012-04-12 15:35:00,32.85,32.9,32.85,32.89,21000.0,26.0404,26.08,26.0404,26.0721,21000.0
2012-04-12 15:40:00,32.9,32.93,32.87,32.89,46800.0,26.08,26.1038,26.0562,26.0721,46800.0
2012-04-12 15:45:00,32.89,32.91,32.89,32.9,144900.0,26.0721,26.0879,26.0721,26.08,144900.0
2012-04-12 15:50:00,32.9,32.9,32.88,32.89,33800.0,26.08,26.08,26.0642,26.0721,33800.0
2012-04-12 15:55:00,32.9,32.9,32.87,32.89,105700.0,26.08,26.08,26.0562,26.0721,105700.0
2012-04-13 09:30:00,32.78,32.86,32.66,32.84,32100.0,25.9849,26.0483,25.8898,26.0324,32100.0
2012-04-13 09:35:00,32.77,32.78,32.73,32.77,3200.0,25.977,25.9849,25.9452,25.977,3200.0
2012-04-13 09:40:00,32.76,32.91,32.73,32.91,16200.0,25.969,26.0879,25.9452,26.0879,16200.0
2012-04-13 09:45:00,32.91,32.92,32.8,32.8,16400.0,26.0879,26.0959,26.0007,26.0007,16400.0
2012-04-13 09:50:00,32.81,32.86,32.78,32.85,14600.0,26.0087,26.0483,25.9849,26.0404,14600.0
2012-04-13 09:55:00,32.86,32.92,32.8,32.81,23100.0,26.0483,26.0959,26.0007,26.0087,23100.0
2012-04-13 10:00:00,32.82,32.9,32.8,32.88,23300.0,26.0166,26.08,26.0007,26.0642,23300.0
2012-04-13 10:05:00,32.89,32.9,32.83,32.88,19900.0,26.0721,26.08,26.0245,26.0642,19900.0
2012-04-13 10:10:00,32.88,32.91,32.85,32.85,18600.0,26.0642,26.0879,26.0404,26.0404,18600.0
2012-04-13 10:15:00,32.85,32.92,32.84,32.85,21700.0,26.0404,26.0959,26.0324,26.0404,21700.0
2012-04-13 10:20:00,32.84,32.86,32.8,32.81,10100.0,26.0324,26.0483,26.0007,26.0087,10100.0
2012-04-13 10:25:00,32.8,32.82,32.78,32.79,9300.0,26.0007,26.0166,25.9849,25.9928,9300.0
2012-04-13 10:30:00,32.79,32.79,32.75,32.77,17600.0,25.9928,25.9928,25.9611,25.977,17600.0
2012-04-13 10:35:00,32.77,32.79,32.76,32.76,11000.0,25.977,25.9928,25.969,25.969,11000.0
2012-04-13 10:40:00,32.76,32.76,32.73,32.74,11000.0,25.969,25.969,25.9452,25.9532,11000.0
2012-04-13 10:45:00,32.74,32.75,32.68,32.69,20200.0,25.9532,25.9611,25.9056,25.9135,20200.0
2012-04-13 10:50:00,32.7,32.81,32.69,32.8,10200.0,25.9215,26.0087,25.9135,26.0007,10200.0
2012-04-13 10:55:00,32.79,32.79,32.75,32.75,5100.0,25.9928,25.9928,25.9611,25.9611,5100.0
2012-04-13 11:00:00,32.76,32.77,32.76,32.77,5200.0,25.969,25.977,25.969,25.977,5200.0
2012-04-13 11:05:00,32.78,32.8,32.75,32.75,6500.0,25.9849,26.0007,25.9611,25.9611,6500.0
2012-04-13 11:10:00,32.75,32.76,32.73,32.75,9900.0,25.9611,25.969,25.9452,25.9611,9900.0
2012-04-13 11:15:00,32.75,32.78,32.74,32.76,24200.0,25.9611,25.9849,25.9532,25.969,24200.0
2012-04-13 11:20:00,32.75,32.78,32.75,32.76,10600.0,25.9611,25.9849,25.9611,25.969,10600.0
2012-04-13 11:25:00,32.76,32.78,32.75,32.77,7200.0,25.969,25.9849,25.9611,25.977,7200.0
2012-04-13 11:30:00,32.77,32.79,32.75,32.77,10500.0,25.977,25.9928,25.9611,25.977,10500.0
2012-04-13 11:35:00,32.79,32.8,32.79,32.8,1700.0,25.9928,26.0007,25.9928,26.0007,1700.0
2012-04-13 11:40:00,32.8,32.82,32.77,32.82,11000.0,26.0007,26.0166,25.977,26.0166,11000.0
2012-04-13 11:45:00,32.8,32.82,32.77,32.82,8800.0,26.0007,26.0166,25.977,26.0166,8800.0
2012-04-13 11:50:00,32.8,32.8,32.79,32.79,3000.0,26.0007,26.0007,25.9928,25.9928,3000.0
2012-04-13 11:55:00,32.79,32.8,32.75,32.75,9200.0,25.9928,26.0007,25.9611,25.9611,9200.0
2012-04-13 12:00:00,32.75,32.76,32.75,32.75,1500.0,25.9611,25.969,25.9611,25.9611,1500.0
2012-04-13 12:05:00,32.75,32.76,32.71,32.72,19000.0,25.9611,25.969,25.9294,25.9373,19000.0
2012-04-13 12:10:00,32.71,32.71,32.67,32.68,4600.0,25.9294,25.9294,25.8977,25.9056,4600.0
2012-04-13 12:15:00,32.67,32.71,32.67,32.7,14600.0,25.8977,25.9294,25.8977,25.9215,14600.0
2012-04-13 12:20:00,32.69,32.73,32.68,32.69,10500.0,25.9135,25.9452,25.9056,25.9135,10500.0
2012-04-13 12:25:00,32.68,32.68,32.66,32.67,3700.0,25.9056,25.9056,25.8898,25.8977,3700.0
2012-04-13 12:30:00,32.66,32.69,32.65,32.65,9300.0,25.8898,25.9135,25.8818,25.8818,9300.0
2012-04-13 12:35:00,32.66,32.66,32.62,32.63,6200.0,25.8898,25.8898,25.858,25.866,6200.0
2012-04-13 12:40:00,32.63,32.64,32.63,32.63,3800.0,25.866,25.8739,25.866,25.866,3800.0
2012-04-13 12:45:00,32.63,32.64,32.63,32.63,4100.0,25.866,25.8739,25.866,25.866,4100.0
2012-04-13 12:50:00,32.63,32.65,32.6,32.62,17200.0,25.866,25.8818,25.8422,25.858,17200.0
2012-04-13 12:55:00,32.62,32.74,32.62,32.74,31700.0,25.858,25.9532,25.858,25.9532,31700.0
2012-04-13 13:00:00,32.74,32.76,32.69,32.69,15300.0,25.9532,25.969,25.9135,25.9135,15300.0
2012-04-13 13:05:00,32.7,32.7,32.67,32.68,10900.0,25.9215,25.9215,25.8977,25.9056,10900.0
2012-04-13 13:10:00,32.68,32.71,32.67,32.7,5900.0,25.9056,25.9294,25.8977,25.9215,5900.0
2012-04-13 13:15:00,32.7,32.72,32.68,32.68,46600.0,25.9215,25.9373,25.9056,25.9056,46600.0
2012-04-13 13:20:00,32.68,32.72,32.68,32.72,9800.0,25.9056,25.9373,25.9056,25.9373,9800.0
2012-04-13 13:25:00,32.72,32.74,32.71,32.71,6900.0,25.9373,25.9532,25.9294,25.9294,6900.0
2012-04-13 13:30:00,32.72,32.72,32.69,32.69,5000.0,25.9373,25.9373,25.9135,25.9135,5000.0
2012-04-13 13:35:00,32.7,32.72,32.68,32.72,14500.0,25.9215,25.9373,25.9056,25.9373,14500.0
2012-04-13 13:40:00,32.73,32.73,32.71,32.71,4100.0,25.9452,25.9452,25.9294,25.9294,4100.0
2012-04-13 13:45:00,32.72,32.72,32.69,32.71,8600.0,25.9373,25.9373,25.9135,25.9294,8600.0
2012-04-13 13:50:00,32.7,32.73,32.7,32.71,7300.0,25.9215,25.9452,25.9215,25.9294,7300.0
2012-04-13 13:55:00,32.71,32.72,32.68,32.69,6600.0,25.9294,25.9373,25.9056,25.9135,6600.0
2012-04-13 14:00:00,32.68,32.69,32.65,32.67,7900.0,25.9056,25.9135,25.8818,25.8977,7900.0
2012-04-13 14:05:00,32.67,32.7,32.67,32.67,7500.0,25.8977,25.9215,25.8977,25.8977,7500.0
2012-04-13 14:10:00,32.67,32.72,32.67,32.72,9500.0,25.8977,25.9373,25.8977,25.9373,9500.0
2012-04-13 14:15:00,32.72,32.73,32.7,32.7,7300.0,25.9373,25.9452,25.9215,25.9215,7300.0
2012-04-13 14:20:00,32.71,32.71,32.68,32.69,8500.0,25.9294,25.9294,25.9056,25.9135,8500.0
2012-04-13 14:25:00,32.7,32.7,32.62,32.62,15900.0,25.9215,25.9215,25.858,25.858,15900.0
2012-04-13 14:30:00,32.63,32.66,32.62,32.66,8100.0,25.866,25.8898,25.858,25.8898,8100.0
2012-04-13 14:35:00,32.65,32.67,32.65,32.66,7200.0,25.8818,25.8977,25.8818,25.8898,7200.0
2012-04-13 14:40:00,32.66,32.71,32.66,32.7,8500.0,25.8898,25.9294,25.8898,25.9215,8500.0
2012-04-13 14:45:00,32.7,32.73,32.7,32.73,8000.0,25.9215,25.9452,25.9215,25.9452,8000.0
2012-04-13 14:50:00,32.73,32.74,32.67,32.67,16200.0,25.9452,25.9532,25.8977,25.8977,16200.0
2012-04-13 14:55:00,32.67,32.68,32.65,32.66,5600.0,25.8977,25.9056,25.8818,25.8898,5600.0
2012-04-13 15:00:00,32.64,32.65,32.64,32.64,5600.0,25.8739,25.8818,25.8739,25.8739,5600.0
2012-04-13 15:05:00,32.64,32.69,32.64,32.68,9700.0,25.8739,25.9135,25.8739,25.9056,9700.0
2012-04-13 15:10:00,32.69,32.7,32.69,32.69,8100.0,25.9135,25.9215,25.9135,25.9135,8100.0
2012-04-13 15:15:00,32.7,32.7,32.65,32.69,12600.0,25.9215,25.9215,25.8818,25.9135,12600.0
2012-04-13 15:20:00,32.69,32.72,32.66,32.67,16200.0,25.9135,25.9373,25.8898,25.8977,16200.0
2012-04-13 15:25:00,32.67,32.68,32.62,32.62,11400.0,25.8977,25.9056,25.858,25.858,11400.0
2012-04-13 15:30:00,32.63,32.67,32.61,32.61,22300.0,25.866,25.8977,25.8501,25.8501,22300.0
2012-04-13 15:35:00,32.61,32.61,32.57,32.57,18900.0,25.8501,25.8501,25.8184,25.8184,18900.0
2012-04-13 15:40:00,32.57,32.61,32.57,32.6,12900.0,25.8184,25.8501,25.8184,25.8422,12900.0
2012-04-13 15:45:00,32.6,32.61,32.55,32.55,35500.0,25.8422,25.8501,25.8026,25.8026,35500.0
2012-04-13 15:50:00,32.56,32.57,32.5,32.51,41500.0,25.8105,25.8184,25.7629,25.7709,41500.0
2012-04-13 15:55:00,32.51,32.54,32.48,32.48,90600.0,25.7709,25.7946,25.7471,25.7471,90600.0
2012-04-16 09:30:00,32.45,32.7,32.44,32.67,27100.0,25.7233,25.9215,25.7154,25.8977,27100.0
2012-04-16 09:35:00,32.71,32.73,32.65,32.72,20500.0,25.9294,25.9452,25.8818,25.9373,20500.0
2012-04-16 09:40:00,32.72,32.76,32.68,32.7,13100.0,25.9373,25.969,25.9056,25.9215,13100.0
2012-04-16 09:45:00,32.7,32.8,32.7,32.79,6800.0,25.9215,26.0007,25.9215,25.9928,6800.0
2012-04-16 09:50:00,32.78,32.79,32.7,32.72,10900.0,25.9849,25.9928,25.9215,25.9373,10900.0
2012-04-16 09:55:00,32.72,32.72,32.59,32.6,16800.0,25.9373,25.9373,25.8343,25.8422,16800.0
2012-04-16 10:00:00,32.61,32.61,32.57,32.61,7100.0,25.8501,25.8501,25.8184,25.8501,7100.0
2012-04-16 10:05:00,32.62,32.63,32.54,32.55,13800.0,25.858,25.866,25.7946,25.8026,13800.0
2012-04-16 10:10:00,32.55,32.61,32.52,32.57,18500.0,25.8026,25.8501,25.7788,25.8184,18500.0
2012-04-16 10:15:00,32.57,32.63,32.55,32.62,9000.0,25.8184,25.866,25.8026,25.858,9000.0
2012-04-16 10:20:00,32.63,32.68,32.62,32.65,9900.0,25.866,25.9056,25.858,25.8818,9900.0
2012-04-16 10:25:00,32.65,32.72,32.62,32.72,9500.0,25.8818,25.9373,25.858,25.9373,9500.0
2012-04-16 10:30:00,32.72,32.73,32.66,32.71,30700.0,25.9373,25.9452,25.8898,25.9294,30700.0
2012-04-16 10:35:00,32.72,32.75,32.66,32.69,9100.0,25.9373,25.9611,25.8898,25.9135,9100.0
2012-04-16 10:40:00,32.68,32.77,32.68,32.76,9100.0,25.9056,25.977,25.9056,25.969,9100.0
2012-04-16 10:45:00,32.73,32.84,32.73,32.83,9800.0,25.9452,26.0324,25.9452,26.0245,9800.0
2012-04-16 10:50:00,32.82,32.85,32.81,32.83,4700.0,26.0166,26.0404,26.0087,26.0245,4700.0
2012-04-16 10:55:00,32.84,32.87,32.83,32.83,7700.0,26.0324,26.0562,26.0245,26.0245,7700.0
2012-04-16 11:00:00,32.83,32.87,32.81,32.84,9600.0,26.0245,26.0562,26.0087,26.0324,9600.0
2012-04-16 11:05:00,32.84,32.87,32.81,32.87,7700.0,26.0324,26.0562,26.0087,26.0562,7700.0
2012-04-16 11:10:00,32.87,32.9,32.87,32.88,7100.0,26.0562,26.08,26.0562,26.0642,7100.0
2012-04-16 11:15:00,32.88,32.89,32.87,32.88,5600.0,26.0642,26.0721,26.0562,26.0642,5600.0
2012-04-16 11:20:00,32.89,32.9,32.87,32.9,8500.0,26.0721,26.08,26.0562,26.08,8500.0
2012-04-16 11:25:00,32.89,32.9,32.84,32.85,12800.0,26.0721,26.08,26.0324,26.0404,12800.0
2012-04-16 11:30:00,32.85,32.86,32.81,32.81,13200.0,26.0404,26.0483,26.0087,26.0087,13200.0
2012-04-16 11:35:00,32.8,32.85,32.8,32.85,10700.0,26.0007,26.0404,26.0007,26.0404,10700.0
2012-04-16 11:40:00,32.84,32.88,32.83,32.84,8100.0,26.0324,26.0642,26.0245,26.0324,8100.0
2012-04-16 11:45:00,32.84,32.89,32.84,32.86,12300.0,26.0324,26.0721,26.0324,26.0483,12300.0
2012-04-16 11:50:00,32.84,32.87,32.81,32.82,6900.0,26.0324,26.0562,26.0087,26.0166,6900.0
2012-04-16 11:55:00,32.82,32.84,32.8,32.8,6400.0,26.0166,26.0324,26.0007,26.0007,6400.0
2012-04-16 12:00:00,32.79,32.89,32.79,32.89,16300.0,25.9928,26.0721,25.9928,26.0721,16300.0
2012-04-16 12:05:00,32.89,32.92,32.81,32.81,11900.0,26.0721,26.0959,26.0087,26.0087,11900.0
2012-04-16 12:10:00,32.82,32.88,32.82,32.88,10300.0,26.0166,26.0642,26.0166,26.0642,10300.0
2012-04-16 12:15:00,32.88,32.9,32.81,32.83,9400.0,26.0642,26.08,26.0087,26.0245,9400.0
2012-04-16 12:20:00,32.82,32.82,32.78,32.8,8800.0,26.0166,26.0166,25.9849,26.0007,8800.0
2012-04-16 12:25:00,32.78,32.8,32.77,32.79,27300.0,25.9849,26.0007,25.977,25.9928,27300.0
2012-04-16 12:30:00,32.78,32.79,32.74,32.74,7400.0,25.9849,25.9928,25.9532,25.9532,7400.0
2012-04-16 12:35:00,32.74,32.79,32.71,32.79,15500.0,25.9532,25.9928,25.9294,25.9928,15500.0
2012-04-16 12:40:00,32.8,32.82,32.78,32.79,7700.0,26.0007,26.0166,25.9849,25.9928,7700.0
2012-04-16 12:45:00,32.79,32.86,32.79,32.85,8100.0,25.9928,26.0483,25.9928,26.0404,8100.0
2012-04-16 12:50:00,32.85,32.86,32.82,32.82,5900.0,26.0404,26.0483,26.0166,26.0166,5900.0
2012-04-16 12:55:00,32.83,32.84,32.8,32.84,18000.0,26.0245,26.0324,26.0007,26.0324,18000.0
2012-04-16 13:00:00,32.84,32.86,32.83,32.83,7700.0,26.0324,26.0483,26.0245,26.0245,7700.0
2012-04-16 13:05:00,32.82,32.84,32.82,32.83,5400.0,26.0166,26.0324,26.0166,26.0245,5400.0
2012-04-16 13:10:00,32.83,32.84,32.8,32.82,6000.0,26.0245,26.0324,26.0007,26.0166,6000.0
2012-04-16 13:15:00,32.82,32.86,32.81,32.81,11200.0,26.0166,26.0483,26.0087,26.0087,11200.0
2012-04-16 13:20:00,32.82,32.86,32.81,32.84,37100.0,26.0166,26.0483,26.0087,26.0324,37100.0
2012-04-16 13:25:00,32.84,32.85,32.79,32.83,13500.0,26.0324,26.0404,25.9928,26.0245,13500.0
2012-04-16 13:30:00,32.83,32.87,32.83,32.87,5500.0,26.0245,26.0562,26.0245,26.0562,5500.0
2012-04-16 13:35:00,32.87,32.94,32.87,32.94,8500.0,26.0562,26.1117,26.0562,26.1117,8500.0
2012-04-16 13:40:00,32.94,32.98,32.92,32.97,8000.0,26.1117,26.1434,26.0959,26.1355,8000.0
2012-04-16 13:45:00,32.98,33.0,32.93,32.98,18700.0,26.1434,26.1593,26.1038,26.1434,18700.0
2012-04-16 13:50:00,32.97,32.99,32.95,32.96,7700.0,26.1355,26.1513,26.1196,26.1276,7700.0
2012-04-16 13:55:00,32.96,33.02,32.95,32.99,14600.0,26.1276,26.1751,26.1196,26.1513,14600.0
2012-04-16 14:00:00,32.99,32.99,32.94,32.94,11300.0,26.1513,26.1513,26.1117,26.1117,11300.0
2012-04-16 14:05:00,32.93,32.94,32.86,32.86,9700.0,26.1038,26.1117,26.0483,26.0483,9700.0
2012-04-16 14:10:00,32.87,32.94,32.87,32.94,12600.0,26.0562,26.1117,26.0562,26.1117,12600.0
2012-04-16 14:15:00,32.94,32.95,32.93,32.93,8000.0,26.1117,26.1196,26.1038,26.1038,8000.0
2012-04-16 14:20:00,32.92,32.92,32.89,32.9,6800.0,26.0959,26.0959,26.0721,26.08,6800.0
2012-04-16 14:25:00,32.89,32.89,32.86,32.86,2200.0,26.0721,26.0721,26.0483,26.0483,2200.0
2012-04-16 14:30:00,32.87,32.93,32.87,32.93,30500.0,26.0562,26.1038,26.0562,26.1038,30500.0
2012-04-16 14:35:00,32.93,32.99,32.93,32.98,14300.0,26.1038,26.1513,26.1038,26.1434,14300.0
2012-04-16 14:40:00,32.96,33.0,32.96,33.0,5600.0,26.1276,26.1593,26.1276,26.1593,5600.0
2012-04-16 14:45:00,33.0,33.01,32.98,32.98,10700.0,26.1593,26.1672,26.1434,26.1434,10700.0
2012-04-16 14:50:00,32.99,33.0,32.98,32.98,13600.0,26.1513,26.1593,26.1434,26.1434,13600.0
2012-04-16 14:55:00,32.98,32.98,32.92,32.94,12800.0,26.1434,26.1434,26.0959,26.1117,12800.0
2012-04-16 15:00:00,32.93,32.94,32.88,32.88,10300.0,26.1038,26.1117,26.0642,26.0642,10300.0
2012-04-16 15:05:00,32.88,32.92,32.87,32.92,19200.0,26.0642,26.0959,26.0562,26.0959,19200.0
2012-04-16 15:10:00,32.92,32.94,32.91,32.93,12100.0,26.0959,26.1117,26.0879,26.1038,12100.0
2012-04-16 15:15:00,32.94,32.94,32.93,32.93,9300.0,26.1117,26.1117,26.1038,26.1038,9300.0
2012-04-16 15:20:00,32.93,32.94,32.89,32.9,28900.0,26.1038,26.1117,26.0721,26.08,28900.0
2012-04-16 15:25:00,32.9,32.91,32.88,32.91,18100.0,26.08,26.0879,26.0642,26.0879,18100.0
2012-04-16 15:30:00,32.91,32.92,32.9,32.9,16100.0,26.0879,26.0959,26.08,26.08,16100.0
2012-04-16 15:35:00,32.9,32.93,32.89,32.9,17700.0,26.08,26.1038,26.0721,26.08,17700.0
2012-04-16 15:40:00,32.9,32.94,32.9,32.94,22500.0,26.08,26.1117,26.08,26.1117,22500.0
2012-04-16 15:45:00,32.94,32.94,32.84,32.87,26000.0,26.1117,26.1117,26.0324,26.0562,26000.0
2012-04-16 15:50:00,32.86,32.89,32.84,32.87,46800.0,26.0483,26.0721,26.0324,26.0562,46800.0
2012-04-16 15:55:00,32.87,32.88,32.84,32.85,69800.0,26.0562,26.0642,26.0324,26.0404,69800.0
2012-04-17 09:30:00,32.6,32.93,32.35,32.57,199900.0,25.8422,26.1038,25.644,25.8184,199900.0
2012-04-17 09:35:00,32.58,32.65,32.56,32.58,24800.0,25.8263,25.8818,25.8105,25.8263,24800.0
2012-04-17 09:40:00,32.57,32.61,32.54,32.59,13200.0,25.8184,25.8501,25.7946,25.8343,13200.0
2012-04-17 09:45:00,32.59,32.66,32.59,32.64,12900.0,25.8343,25.8898,25.8343,25.8739,12900.0
2012-04-17 09:50:00,32.64,32.7,32.64,32.65,10700.0,25.8739,25.9215,25.8739,25.8818,10700.0
2012-04-17 09:55:00,32.66,32.67,32.64,32.66,14800.0,25.8898,25.8977,25.8739,25.8898,14800.0
2012-04-17 10:00:00,32.67,32.73,32.6,32.64,26900.0,25.8977,25.9452,25.8422,25.8739,26900.0
2012-04-17 10:05:00,32.65,32.71,32.65,32.66,100000.0,25.8818,25.9294,25.8818,25.8898,100000.0
2012-04-17 10:10:00,32.67,32.75,32.66,32.75,23000.0,25.8977,25.9611,25.8898,25.9611,23000.0
2012-04-17 10:15:00,32.74,32.82,32.74,32.78,17900.0,25.9532,26.0166,25.9532,25.9849,17900.0
2012-04-17 10:20:00,32.78,32.83,32.77,32.77,11600.0,25.9849,26.0245,25.977,25.977,11600.0
2012-04-17 10:25:00,32.79,32.82,32.78,32.79,10700.0,25.9928,26.0166,25.9849,25.9928,10700.0
2012-04-17 10:30:00,32.79,32.85,32.78,32.78,16700.0,25.9928,26.0404,25.9849,25.9849,16700.0
2012-04-17 10:35:00,32.78,32.85,32.76,32.85,18700.0,25.9849,26.0404,25.969,26.0404,18700.0
2012-04-17 10:40:00,32.84,32.93,32.84,32.9,26900.0,26.0324,26.1038,26.0324,26.08,26900.0
2012-04-17 10:45:00,32.9,32.98,32.9,32.97,21700.0,26.08,26.1434,26.08,26.1355,21700.0
2012-04-17 10:50:00,32.98,33.14,32.97,33.09,71900.0,26.1434,26.2703,26.1355,26.2306,71900.0
2012-04-17 10:55:00,33.07,33.1,32.99,32.99,51200.0,26.2148,26.2385,26.1513,26.1513,51200.0
2012-04-17 11:00:00,33.01,33.05,33.01,33.03,14300.0,26.1672,26.1989,26.1672,26.1831,14300.0
2012-04-17 11:05:00,33.02,33.02,32.91,32.92,18200.0,26.1751,26.1751,26.0879,26.0959,18200.0
2012-04-17 11:10:00,32.92,32.93,32.9,32.92,12100.0,26.0959,26.1038,26.08,26.0959,12100.0
2012-04-17 11:15:00,32.91,32.92,32.88,32.88,4900.0,26.0879,26.0959,26.0642,26.0642,4900.0
2012-04-17 11:20:00,32.88,32.93,32.88,32.91,14200.0,26.0642,26.1038,26.0642,26.0879,14200.0
2012-04-17 11:25:00,32.91,32.97,32.9,32.97,19300.0,26.0879,26.1355,26.08,26.1355,19300.0
2012-04-17 11:30:00,32.97,33.09,32.97,33.09,31400.0,26.1355,26.2306,26.1355,26.2306,31400.0
2012-04-17 11:35:00,33.09,33.13,33.08,33.09,20400.0,26.2306,26.2623,26.2227,26.2306,20400.0
2012-04-17 11:40:00,33.1,33.16,33.09,33.11,21600.0,26.2385,26.2861,26.2306,26.2465,21600.0
2012-04-17 11:45:00,33.12,33.12,33.08,33.1,18200.0,26.2544,26.2544,26.2227,26.2385,18200.0
2012-04-17 11:50:00,33.1,33.12,33.09,33.12,9400.0,26.2385,26.2544,26.2306,26.2544,9400.0
2012-04-17 11:55:00,33.11,33.17,33.1,33.14,18000.0,26.2465,26.294,26.2385,26.2703,18000.0
2012-04-17 12:00:00,33.13,33.17,33.13,33.14,12900.0,26.2623,26.294,26.2623,26.2703,12900.0
2012-04-17 12:05:00,33.13,33.13,33.09,33.1,40900.0,26.2623,26.2623,26.2306,26.2385,40900.0
2012-04-17 12:10:00,33.1,33.1,33.04,33.04,25800.0,26.2385,26.2385,26.191,26.191,25800.0
2012-04-17 12:15:00,33.04,33.09,33.02,33.08,27100.0,26.191,26.2306,26.1751,26.2227,27100.0
2012-04-17 12:20:00,33.09,33.1,33.07,33.1,20000.0,26.2306,26.2385,26.2148,26.2385,20000.0
2012-04-17 12:25:00,33.09,33.1,33.07,33.08,10200.0,26.2306,26.2385,26.2148,26.2227,10200.0
2012-04-17 12:30:00,33.08,33.15,33.07,33.1,29100.0,26.2227,26.2782,26.2148,26.2385,29100.0
2012-04-17 12:35:00,33.1,33.11,33.09,33.1,12100.0,26.2385,26.2465,26.2306,26.2385,12100.0
2012-04-17 12:40:00,33.11,33.12,33.1,33.12,6200.0,26.2465,26.2544,26.2385,26.2544,6200.0
2012-04-17 12:45:00,33.11,33.14,33.1,33.1,7000.0,26.2465,26.2703,26.2385,26.2385,7000.0
2012-04-17 12:50:00,33.09,33.12,33.09,33.1,7400.0,26.2306,26.2544,26.2306,26.2385,7400.0
2012-04-17 12:55:00,33.11,33.11,33.09,33.1,10500.0,26.2465,26.2465,26.2306,26.2385,10500.0
2012-04-17 13:00:00,33.1,33.13,33.1,33.11,11400.0,26.2385,26.2623,26.2385,26.2465,11400.0
2012-04-17 13:05:00,33.11,33.12,33.1,33.12,3700.0,26.2465,26.2544,26.2385,26.2544,3700.0
2012-04-17 13:10:00,33.12,33.13,33.11,33.11,12100.0,26.2544,26.2623,26.2465,26.2465,12100.0
2012-04-17 13:15:00,33.11,33.14,33.11,33.14,5400.0,26.2465,26.2703,26.2465,26.2703,5400.0
2012-04-17 13:20:00,33.14,33.14,33.12,33.13,5000.0,26.2703,26.2703,26.2544,26.2623,5000.0
2012-04-17 13:25:00,33.13,33.17,33.13,33.16,10200.0,26.2623,26.294,26.2623,26.2861,10200.0
2012-04-17 13:30:00,33.16,33.2,33.16,33.19,11000.0,26.2861,26.3178,26.2861,26.3099,11000.0
2012-04-17 13:35:00,33.18,33.19,33.16,33.17,8200.0,26.302,26.3099,26.2861,26.294,8200.0
2012-04-17 13:40:00,33.18,33.19,33.16,33.17,11900.0,26.302,26.3099,26.2861,26.294,11900.0
2012-04-17 13:45:00,33.17,33.18,33.15,33.16,31900.0,26.294,26.302,26.2782,26.2861,31900.0
2012-04-17 13:50:00,33.15,33.16,33.13,33.14,18300.0,26.2782,26.2861,26.2623,26.2703,18300.0
2012-04-17 13:55:00,33.14,33.15,33.14,33.14,9500.0,26.2703,26.2782,26.2703,26.2703,9500.0
2012-04-17 14:00:00,33.14,33.15,33.14,33.14,5900.0,26.2703,26.2782,26.2703,26.2703,5900.0
2012-04-17 14:05:00,33.14,33.17,33.14,33.17,34700.0,26.2703,26.294,26.2703,26.294,34700.0
2012-04-17 14:10:00,33.18,33.19,33.17,33.19,9500.0,26.302,26.3099,26.294,26.3099,9500.0
2012-04-17 14:15:00,33.19,33.25,33.19,33.21,48900.0,26.3099,26.3575,26.3099,26.3257,48900.0
2012-04-17 14:20:00,33.2,33.22,33.2,33.2,12500.0,26.3178,26.3337,26.3178,26.3178,12500.0
2012-04-17 14:25:00,33.2,33.22,33.18,33.22,22600.0,26.3178,26.3337,26.302,26.3337,22600.0
2012-04-17 14:30:00,33.22,33.25,33.21,33.24,32100.0,26.3337,26.3575,26.3257,26.3495,32100.0
2012-04-17 14:35:00,33.24,33.24,33.23,33.23,3900.0,26.3495,26.3495,26.3416,26.3416,3900.0
2012-04-17 14:40:00,33.24,33.26,33.23,33.25,9900.0,26.3495,26.3654,26.3416,26.3575,9900.0
2012-04-17 14:45:00,33.25,33.29,33.25,33.27,47600.0,26.3575,26.3892,26.3575,26.3733,47600.0
2012-04-17 14:50:00,33.26,33.31,33.26,33.3,33000.0,26.3654,26.405,26.3654,26.3971,33000.0
2012-04-17 14:55:00,33.3,33.34,33.28,33.34,38000.0,26.3971,26.4288,26.3812,26.4288,38000.0
2012-04-17 15:00:00,33.33,33.35,33.32,33.33,44200.0,26.4209,26.4367,26.4129,26.4209,44200.0
2012-04-17 15:05:00,33.33,33.36,33.32,33.35,37500.0,26.4209,26.4447,26.4129,26.4367,37500.0
2012-04-17 15:10:00,33.34,33.34,33.28,33.28,11500.0,26.4288,26.4288,26.3812,26.3812,11500.0
2012-04-17 15:15:00,33.28,33.32,33.28,33.32,22600.0,26.3812,26.4129,26.3812,26.4129,22600.0
2012-04-17 15:20:00,33.32,33.38,33.32,33.38,19800.0,26.4129,26.4605,26.4129,26.4605,19800.0
2012-04-17 15:25:00,33.38,33.45,33.37,33.43,52100.0,26.4605,26.516,26.4526,26.5001,52100.0
2012-04-17 15:30:00,33.42,33.42,33.36,33.36,44500.0,26.4922,26.4922,26.4447,26.4447,44500.0
2012-04-17 15:35:00,33.37,33.41,33.37,33.4,48200.0,26.4526,26.4843,26.4526,26.4764,48200.0
2012-04-17 15:40:00,33.4,33.42,33.36,33.42,47700.0,26.4764,26.4922,26.4447,26.4922,47700.0
2012-04-17 15:45:00,33.42,33.42,33.34,33.34,45800.0,26.4922,26.4922,26.4288,26.4288,45800.0
2012-04-17 15:50:00,33.34,33.41,33.33,33.34,90700.0,26.4288,26.4843,26.4209,26.4288,90700.0
2012-04-17 15:55:00,33.34,33.35,33.3,33.31,119700.0,26.4288,26.4367,26.3971,26.405,119700.0
2012-04-18 09:30:00,33.12,33.25,33.01,33.22,30200.0,26.2544,26.3575,26.1672,26.3337,30200.0
2012-04-18 09:35:00,33.18,33.24,33.13,33.15,33800.0,26.302,26.3495,26.2623,26.2782,33800.0
2012-04-18 09:40:00,33.15,33.2,33.13,33.15,15800.0,26.2782,26.3178,26.2623,26.2782,15800.0
2012-04-18 09:45:00,33.15,33.17,33.12,33.17,8600.0,26.2782,26.294,26.2544,26.294,8600.0
2012-04-18 09:50:00,33.17,33.25,33.16,33.25,14500.0,26.294,26.3575,26.2861,26.3575,14500.0
2012-04-18 09:55:00,33.25,33.32,33.25,33.32,16100.0,26.3575,26.4129,26.3575,26.4129,16100.0
2012-04-18 10:00:00,33.32,33.33,33.27,33.28,9700.0,26.4129,26.4209,26.3733,26.3812,9700.0
2012-04-18 10:05:00,33.29,33.38,33.28,33.37,19800.0,26.3892,26.4605,26.3812,26.4526,19800.0
2012-04-18 10:10:00,33.36,33.39,33.3,33.35,17100.0,26.4447,26.4684,26.3971,26.4367,17100.0
2012-04-18 10:15:00,33.36,33.39,33.35,33.35,13900.0,26.4447,26.4684,26.4367,26.4367,13900.0
2012-04-18 10:20:00,33.35,33.37,33.35,33.35,19000.0,26.4367,26.4526,26.4367,26.4367,19000.0
2012-04-18 10:25:00,33.35,33.35,33.28,33.3,18300.0,26.4367,26.4367,26.3812,26.3971,18300.0
2012-04-18 10:30:00,33.29,33.35,33.29,33.33,20700.0,26.3892,26.4367,26.3892,26.4209,20700.0
2012-04-18 10:35:00,33.33,33.38,33.33,33.34,18800.0,26.4209,26.4605,26.4209,26.4288,18800.0
2012-04-18 10:40:00,33.34,33.42,33.33,33.4,18400.0,26.4288,26.4922,26.4209,26.4764,18400.0
2012-04-18 10:45:00,33.4,33.41,33.39,33.4,6700.0,26.4764,26.4843,26.4684,26.4764,6700.0
2012-04-18 10:50:00,33.39,33.39,33.33,33.34,8700.0,26.4684,26.4684,26.4209,26.4288,8700.0
2012-04-18 10:55:00,33.34,33.4,33.33,33.4,10900.0,26.4288,26.4764,26.4209,26.4764,10900.0
2012-04-18 11:00:00,33.39,33.41,33.35,33.4,49100.0,26.4684,26.4843,26.4367,26.4764,49100.0
2012-04-18 11:05:00,33.4,33.41,33.36,33.39,17500.0,26.4764,26.4843,26.4447,26.4684,17500.0
2012-04-18 11:10:00,33.4,33.41,33.35,33.35,49000.0,26.4764,26.4843,26.4367,26.4367,49000.0
2012-04-18 11:15:00,33.35,33.4,33.32,33.4,32800.0,26.4367,26.4764,26.4129,26.4764,32800.0
2012-04-18 11:20:00,33.4,33.4,33.35,33.36,19000.0,26.4764,26.4764,26.4367,26.4447,19000.0
2012-04-18 11:25:00,33.36,33.4,33.35,33.38,40700.0,26.4447,26.4764,26.4367,26.4605,40700.0
2012-04-18 11:30:00,33.39,33.45,33.38,33.42,22900.0,26.4684,26.516,26.4605,26.4922,22900.0
2012-04-18 11:35:00,33.41,33.43,33.38,33.42,33100.0,26.4843,26.5001,26.4605,26.4922,33100.0
2012-04-18 11:40:00,33.42,33.42,33.39,33.41,20100.0,26.4922,26.4922,26.4684,26.4843,20100.0
2012-04-18 11:45:00,33.41,33.44,33.39,33.42,46900.0,26.4843,26.5081,26.4684,26.4922,46900.0
2012-04-18 11:50:00,33.43,33.47,33.4,33.47,28400.0,26.5001,26.5318,26.4764,26.5318,28400.0
2012-04-18 11:55:00,33.47,33.47,33.44,33.44,22500.0,26.5318,26.5318,26.5081,26.5081,22500.0
2012-04-18 12:00:00,33.45,33.52,33.45,33.51,20700.0,26.516,26.5715,26.516,26.5636,20700.0
2012-04-18 12:05:00,33.51,33.52,33.48,33.48,13000.0,26.5636,26.5715,26.5398,26.5398,13000.0
2012-04-18 12:10:00,33.48,33.48,33.44,33.44,7900.0,26.5398,26.5398,26.5081,26.5081,7900.0
2012-04-18 12:15:00,33.45,33.45,33.44,33.44,9800.0,26.516,26.516,26.5081,26.5081,9800.0
2012-04-18 12:20:00,33.44,33.5,33.44,33.49,23800.0,26.5081,26.5556,26.5081,26.5477,23800.0
2012-04-18 12:25:00,33.49,33.5,33.46,33.48,15500.0,26.5477,26.5556,26.5239,26.5398,15500.0
2012-04-18 12:30:00,33.47,33.48,33.46,33.46,12200.0,26.5318,26.5398,26.5239,26.5239,12200.0
2012-04-18 12:35:00,33.46,33.46,33.43,33.43,4400.0,26.5239,26.5239,26.5001,26.5001,4400.0
2012-04-18 12:40:00,33.43,33.44,33.41,33.42,17800.0,26.5001,26.5081,26.4843,26.4922,17800.0
2012-04-18 12:45:00,33.41,33.42,33.39,33.39,17600.0,26.4843,26.4922,26.4684,26.4684,17600.0
2012-04-18 12:50:00,33.39,33.43,33.39,33.43,33000.0,26.4684,26.5001,26.4684,26.5001,33000.0
2012-04-18 12:55:00,33.44,33.44,33.42,33.42,32500.0,26.5081,26.5081,26.4922,26.4922,32500.0
2012-04-18 13:00:00,33.42,33.46,33.41,33.44,14700.0,26.4922,26.5239,26.4843,26.5081,14700.0
2012-04-18 13:05:00,33.44,33.48,33.44,33.48,9000.0,26.5081,26.5398,26.5081,26.5398,9000.0
2012-04-18 13:10:00,33.48,33.5,33.48,33.49,12600.0,26.5398,26.5556,26.5398,26.5477,12600.0
2012-04-18 13:15:00,33.49,33.49,33.43,33.43,6900.0,26.5477,26.5477,26.5001,26.5001,6900.0
2012-04-18 13:20:00,33.42,33.49,33.42,33.48,22700.0,26.4922,26.5477,26.4922,26.5398,22700.0
2012-04-18 13:25:00,33.49,33.49,33.47,33.47,11700.0,26.5477,26.5477,26.5318,26.5318,11700.0
2012-04-18 13:30:00,33.47,33.48,33.44,33.44,8400.0,26.5318,26.5398,26.5081,26.5081,8400.0
2012-04-18 13:35:00,33.43,33.44,33.41,33.41,13300.0,26.5001,26.5081,26.4843,26.4843,13300.0
2012-04-18 13:40:00,33.41,33.41,33.39,33.4,16700.0,26.4843,26.4843,26.4684,26.4764,16700.0
2012-04-18 13:45:00,33.4,33.41,33.39,33.4,9600.0,26.4764,26.4843,26.4684,26.4764,9600.0
2012-04-18 13:50:00,33.41,33.44,33.4,33.43,17500.0,26.4843,26.5081,26.4764,26.5001,17500.0
2012-04-18 13:55:00,33.44,33.44,33.42,33.42,10300.0,26.5081,26.5081,26.4922,26.4922,10300.0
2012-04-18 14:00:00,33.42,33.43,33.4,33.4,6200.0,26.4922,26.5001,26.4764,26.4764,6200.0
2012-04-18 14:05:00,33.4,33.41,33.38,33.39,17000.0,26.4764,26.4843,26.4605,26.4684,17000.0
2012-04-18 14:10:00,33.38,33.4,33.38,33.4,16900.0,26.4605,26.4764,26.4605,26.4764,16900.0
2012-04-18 14:15:00,33.4,33.41,33.39,33.4,14700.0,26.4764,26.4843,26.4684,26.4764,14700.0
2012-04-18 14:20:00,33.41,33.46,33.4,33.44,41600.0,26.4843,26.5239,26.4764,26.5081,41600.0
2012-04-18 14:25:00,33.44,33.48,33.43,33.46,21900.0,26.5081,26.5398,26.5001,26.5239,21900.0
2012-04-18 14:30:00,33.46,33.47,33.43,33.43,9700.0,26.5239,26.5318,26.5001,26.5001,9700.0
2012-04-18 14:35:00,33.44,33.44,33.4,33.41,11200.0,26.5081,26.5081,26.4764,26.4843,11200.0
2012-04-18 14:40:00,33.4,33.42,33.4,33.41,14900.0,26.4764,26.4922,26.4764,26.4843,14900.0
2012-04-18 14:45:00,33.41,33.41,33.4,33.4,7300.0,26.4843,26.4843,26.4764,26.4764,7300.0
2012-04-18 14:50:00,33.4,33.41,33.4,33.4,9900.0,26.4764,26.4843,26.4764,26.4764,9900.0
2012-04-18 14:55:00,33.4,33.41,33.4,33.4,11900.0,26.4764,26.4843,26.4764,26.4764,11900.0
2012-04-18 15:00:00,33.4,33.5,33.4,33.5,52800.0,26.4764,26.5556,26.4764,26.5556,52800.0
2012-04-18 15:05:00,33.49,33.5,33.47,33.47,14600.0,26.5477,26.5556,26.5318,26.5318,14600.0
2012-04-18 15:10:00,33.47,33.5,33.45,33.48,44200.0,26.5318,26.5556,26.516,26.5398,44200.0
2012-04-18 15:15:00,33.49,33.5,33.44,33.45,27600.0,26.5477,26.5556,26.5081,26.516,27600.0
2012-04-18 15:20:00,33.44,33.47,33.44,33.47,28500.0,26.5081,26.5318,26.5081,26.5318,28500.0
2012-04-18 15:25:00,33.46,33.46,33.38,33.39,23400.0,26.5239,26.5239,26.4605,26.4684,23400.0
2012-04-18 15:30:00,33.39,33.43,33.39,33.39,21200.0,26.4684,26.5001,26.4684,26.4684,21200.0
2012-04-18 15:35:00,33.4,33.43,33.39,33.43,19300.0,26.4764,26.5001,26.4684,26.5001,19300.0
2012-04-18 15:40:00,33.42,33.44,33.39,33.41,28900.0,26.4922,26.5081,26.4684,26.4843,28900.0
2012-04-18 15:45:00,33.42,33.43,33.37,33.4,27800.0,26.4922,26.5001,26.4526,26.4764,27800.0
2012-04-18 15:50:00,33.4,33.42,33.37,33.4,53700.0,26.4764,26.4922,26.4526,26.4764,53700.0
2012-04-18 15:55:00,33.41,33.42,33.38,33.41,78600.0,26.4843,26.4922,26.4605,26.4843,78600.0
2012-04-19 09:30:00,33.31,33.47,33.31,33.42,26500.0,26.405,26.5318,26.405,26.4922,26500.0
2012-04-19 09:35:00,33.43,33.43,33.38,33.41,20900.0,26.5001,26.5001,26.4605,26.4843,20900.0
2012-04-19 09:40:00,33.41,33.43,33.33,33.35,51800.0,26.4843,26.5001,26.4209,26.4367,51800.0
2012-04-19 09:45:00,33.34,33.49,33.34,33.49,48300.0,26.4288,26.5477,26.4288,26.5477,48300.0
2012-04-19 09:50:00,33.51,33.51,33.45,33.47,5400.0,26.5636,26.5636,26.516,26.5318,5400.0
2012-04-19 09:55:00,33.47,33.48,33.45,33.47,6000.0,26.5318,26.5398,26.516,26.5318,6000.0
2012-04-19 10:00:00,33.49,33.49,33.35,33.35,19500.0,26.5477,26.5477,26.4367,26.4367,19500.0
2012-04-19 10:05:00,33.35,33.36,33.3,33.33,23900.0,26.4367,26.4447,26.3971,26.4209,23900.0
2012-04-19 10:10:00,33.32,33.36,33.3,33.33,18400.0,26.4129,26.4447,26.3971,26.4209,18400.0
2012-04-19 10:15:00,33.33,33.33,33.26,33.3,13500.0,26.4209,26.4209,26.3654,26.3971,13500.0
2012-04-19 10:20:00,33.31,33.4,33.31,33.4,14600.0,26.405,26.4764,26.405,26.4764,14600.0
2012-04-19 10:25:00,33.4,33.42,33.39,33.41,10900.0,26.4764,26.4922,26.4684,26.4843,10900.0
2012-04-19 10:30:00,33.42,33.49,33.41,33.48,18400.0,26.4922,26.5477,26.4843,26.5398,18400.0
2012-04-19 10:35:00,33.48,33.58,33.48,33.53,13200.0,26.5398,26.619,26.5398,26.5794,13200.0
2012-04-19 10:40:00,33.52,33.59,33.52,33.58,21100.0,26.5715,26.627,26.5715,26.619,21100.0
2012-04-19 10:45:00,33.58,33.58,33.51,33.51,7800.0,26.619,26.619,26.5636,26.5636,7800.0
2012-04-19 10:50:00,33.51,33.54,33.49,33.54,16400.0,26.5636,26.5873,26.5477,26.5873,16400.0
2012-04-19 10:55:00,33.55,33.64,33.55,33.59,17100.0,26.5953,26.6666,26.5953,26.627,17100.0
2012-04-19 11:00:00,33.59,33.65,33.59,33.65,9600.0,26.627,26.6745,26.627,26.6745,9600.0
2012-04-19 11:05:00,33.64,33.72,33.58,33.58,34000.0,26.6666,26.73,26.619,26.619,34000.0
2012-04-19 11:10:00,33.58,33.58,33.5,33.5,11200.0,26.619,26.619,26.5556,26.5556,11200.0
2012-04-19 11:15:00,33.5,33.54,33.48,33.52,13800.0,26.5556,26.5873,26.5398,26.5715,13800.0
2012-04-19 11:20:00,33.51,33.53,33.46,33.46,9500.0,26.5636,26.5794,26.5239,26.5239,9500.0
2012-04-19 11:25:00,33.47,33.5,33.47,33.49,7000.0,26.5318,26.5556,26.5318,26.5477,7000.0
2012-04-19 11:30:00,33.49,33.49,33.36,33.4,24000.0,26.5477,26.5477,26.4447,26.4764,24000.0
2012-04-19 11:35:00,33.4,33.45,33.4,33.45,7700.0,26.4764,26.516,26.4764,26.516,7700.0
2012-04-19 11:40:00,33.44,33.45,33.41,33.43,31100.0,26.5081,26.516,26.4843,26.5001,31100.0
2012-04-19 11:45:00,33.43,33.47,33.4,33.46,8100.0,26.5001,26.5318,26.4764,26.5239,8100.0
2012-04-19 11:50:00,33.46,33.49,33.46,33.46,15700.0,26.5239,26.5477,26.5239,26.5239,15700.0
2012-04-19 11:55:00,33.46,33.5,33.45,33.47,29900.0,26.5239,26.5556,26.516,26.5318,29900.0
2012-04-19 12:00:00,33.48,33.48,33.43,33.45,34700.0,26.5398,26.5398,26.5001,26.516,34700.0
2012-04-19 12:05:00,33.44,33.46,33.41,33.42,38200.0,26.5081,26.5239,26.4843,26.4922,38200.0
2012-04-19 12:10:00,33.41,33.46,33.41,33.45,39300.0,26.4843,26.5239,26.4843,26.516,39300.0
2012-04-19 12:15:00,33.45,33.45,33.39,33.4,16500.0,26.516,26.516,26.4684,26.4764,16500.0
2012-04-19 12:20:00,33.4,33.4,33.36,33.37,7000.0,26.4764,26.4764,26.4447,26.4526,7000.0
2012-04-19 12:25:00,33.36,33.37,33.33,33.33,4700.0,26.4447,26.4526,26.4209,26.4209,4700.0
2012-04-19 12:30:00,33.32,33.32,33.29,33.31,11600.0,26.4129,26.4129,26.3892,26.405,11600.0
2012-04-19 12:35:00,33.31,33.36,33.3,33.33,12100.0,26.405,26.4447,26.3971,26.4209,12100.0
2012-04-19 12:40:00,33.33,33.34,33.31,33.33,13100.0,26.4209,26.4288,26.405,26.4209,13100.0
2012-04-19 12:45:00,33.34,33.36,33.32,33.32,119400.0,26.4288,26.4447,26.4129,26.4129,119400.0
2012-04-19 12:50:00,33.32,33.32,33.26,33.27,4900.0,26.4129,26.4129,26.3654,26.3733,4900.0
2012-04-19 12:55:00,33.27,33.29,33.22,33.22,6000.0,26.3733,26.3892,26.3337,26.3337,6000.0
2012-04-19 13:00:00,33.22,33.23,33.2,33.2,13900.0,26.3337,26.3416,26.3178,26.3178,13900.0
2012-04-19 13:05:00,33.2,33.23,33.2,33.21,6900.0,26.3178,26.3416,26.3178,26.3257,6900.0
2012-04-19 13:10:00,33.21,33.21,33.16,33.17,12300.0,26.3257,26.3257,26.2861,26.294,12300.0
2012-04-19 13:15:00,33.16,33.21,33.16,33.19,8300.0,26.2861,26.3257,26.2861,26.3099,8300.0
2012-04-19 13:20:00,33.18,33.18,33.11,33.13,14800.0,26.302,26.302,26.2465,26.2623,14800.0
2012-04-19 13:25:00,33.12,33.12,33.11,33.12,8800.0,26.2544,26.2544,26.2465,26.2544,8800.0
2012-04-19 13:30:00,33.12,33.16,33.11,33.14,13500.0,26.2544,26.2861,26.2465,26.2703,13500.0
2012-04-19 13:35:00,33.14,33.14,33.08,33.12,16700.0,26.2703,26.2703,26.2227,26.2544,16700.0
2012-04-19 13:40:00,33.13,33.13,33.11,33.11,3100.0,26.2623,26.2623,26.2465,26.2465,3100.0
2012-04-19 13:45:00,33.12,33.15,33.11,33.12,7200.0,26.2544,26.2782,26.2465,26.2544,7200.0
2012-04-19 13:50:00,33.12,33.13,33.08,33.09,9600.0,26.2544,26.2623,26.2227,26.2306,9600.0
2012-04-19 13:55:00,33.09,33.1,33.04,33.06,12400.0,26.2306,26.2385,26.191,26.2068,12400.0
2012-04-19 14:00:00,33.06,33.08,33.05,33.07,8400.0,26.2068,26.2227,26.1989,26.2148,8400.0
2012-04-19 14:05:00,33.07,33.09,33.06,33.09,10900.0,26.2148,26.2306,26.2068,26.2306,10900.0
2012-04-19 14:10:00,33.1,33.11,33.05,33.05,15600.0,26.2385,26.2465,26.1989,26.1989,15600.0
2012-04-19 14:15:00,33.05,33.05,32.99,33.03,26900.0,26.1989,26.1989,26.1513,26.1831,26900.0
2012-04-19 14:20:00,33.04,33.04,32.99,33.04,11300.0,26.191,26.191,26.1513,26.191,11300.0
2012-04-19 14:25:00,33.04,33.05,32.98,33.0,18400.0,26.191,26.1989,26.1434,26.1593,18400.0
2012-04-19 14:30:00,33.0,33.0,32.95,32.98,21600.0,26.1593,26.1593,26.1196,26.1434,21600.0
2012-04-19 14:35:00,32.97,33.0,32.92,32.97,21400.0,26.1355,26.1593,26.0959,26.1355,21400.0
2012-04-19 14:40:00,32.98,32.99,32.96,32.98,14600.0,26.1434,26.1513,26.1276,26.1434,14600.0
2012-04-19 14:45:00,32.98,33.01,32.93,33.0,19800.0,26.1434,26.1672,26.1038,26.1593,19800.0
2012-04-19 14:50:00,33.0,33.0,32.95,33.0,12800.0,26.1593,26.1593,26.1196,26.1593,12800.0
2012-04-19 14:55:00,33.01,33.03,33.01,33.01,11000.0,26.1672,26.1831,26.1672,26.1672,11000.0
2012-04-19 15:00:00,33.01,33.07,33.0,33.06,13700.0,26.1672,26.2148,26.1593,26.2068,13700.0
2012-04-19 15:05:00,33.05,33.05,33.01,33.02,12900.0,26.1989,26.1989,26.1672,26.1751,12900.0
2012-04-19 15:10:00,33.02,33.06,32.99,33.03,24300.0,26.1751,26.2068,26.1513,26.1831,24300.0
2012-04-19 15:15:00,33.02,33.05,33.01,33.02,9700.0,26.1751,26.1989,26.1672,26.1751,9700.0
2012-04-19 15:20:00,33.03,33.07,33.01,33.06,13800.0,26.1831,26.2148,26.1672,26.2068,13800.0
2012-04-19 15:25:00,33.05,33.13,33.05,33.11,24500.0,26.1989,26.2623,26.1989,26.2465,24500.0
2012-04-19 15:30:00,33.11,33.14,33.09,33.14,21500.0,26.2465,26.2703,26.2306,26.2703,21500.0
2012-04-19 15:35:00,33.13,33.15,33.1,33.15,20200.0,26.2623,26.2782,26.2385,26.2782,20200.0
2012-04-19 15:40:00,33.14,33.15,33.11,33.14,23100.0,26.2703,26.2782,26.2465,26.2703,23100.0
2012-04-19 15:45:00,33.13,33.21,33.13,33.16,42200.0,26.2623,26.3257,26.2623,26.2861,42200.0
2012-04-19 15:50:00,33.16,33.17,33.07,33.11,43000.0,26.2861,26.294,26.2148,26.2465,43000.0
2012-04-19 15:55:00,33.12,33.13,33.1,33.1,63000.0,26.2544,26.2623,26.2385,26.2385,63000.0
2012-04-20 09:30:00,33.19,33.29,33.09,33.24,188400.0,26.3099,26.3892,26.2306,26.3495,188400.0
2012-04-20 09:35:00,33.22,33.3,33.16,33.16,7900.0,26.3337,26.3971,26.2861,26.2861,7900.0
2012-04-20 09:40:00,33.17,33.26,33.15,33.16,13400.0,26.294,26.3654,26.2782,26.2861,13400.0
2012-04-20 09:45:00,33.16,33.18,33.15,33.15,7500.0,26.2861,26.302,26.2782,26.2782,7500.0
2012-04-20 09:50:00,33.15,33.28,33.15,33.19,14500.0,26.2782,26.3812,26.2782,26.3099,14500.0
2012-04-20 09:55:00,33.15,33.25,33.13,33.25,9600.0,26.2782,26.3575,26.2623,26.3575,9600.0
2012-04-20 10:00:00,33.26,33.27,33.2,33.2,13000.0,26.3654,26.3733,26.3178,26.3178,13000.0
2012-04-20 10:05:00,33.21,33.21,33.16,33.21,14000.0,26.3257,26.3257,26.2861,26.3257,14000.0
2012-04-20 10:10:00,33.22,33.27,33.22,33.26,9600.0,26.3337,26.3733,26.3337,26.3654,9600.0
2012-04-20 10:15:00,33.26,33.26,33.18,33.22,20600.0,26.3654,26.3654,26.302,26.3337,20600.0
2012-04-20 10:20:00,33.23,33.23,33.2,33.22,6100.0,26.3416,26.3416,26.3178,26.3337,6100.0
2012-04-20 10:25:00,33.22,33.27,33.2,33.2,30800.0,26.3337,26.3733,26.3178,26.3178,30800.0
2012-04-20 10:30:00,33.21,33.29,33.2,33.25,16000.0,26.3257,26.3892,26.3178,26.3575,16000.0
2012-04-20 10:35:00,33.26,33.32,33.26,33.31,23800.0,26.3654,26.4129,26.3654,26.405,23800.0
2012-04-20 10:40:00,33.32,33.32,33.25,33.27,36200.0,26.4129,26.4129,26.3575,26.3733,36200.0
2012-04-20 10:45:00,33.28,33.29,33.24,33.24,11300.0,26.3812,26.3892,26.3495,26.3495,11300.0
2012-04-20 10:50:00,33.25,33.27,33.21,33.25,28100.0,26.3575,26.3733,26.3257,26.3575,28100.0
2012-04-20 10:55:00,33.25,33.27,33.23,33.23,13900.0,26.3575,26.3733,26.3416,26.3416,13900.0
2012-04-20 11:00:00,33.23,33.27,33.22,33.25,69400.0,26.3416,26.3733,26.3337,26.3575,69400.0
2012-04-20 11:05:00,33.25,33.25,33.17,33.17,16700.0,26.3575,26.3575,26.294,26.294,16700.0
2012-04-20 11:10:00,33.18,33.18,33.14,33.14,9300.0,26.302,26.302,26.2703,26.2703,9300.0
2012-04-20 11:15:00,33.15,33.16,33.14,33.15,8200.0,26.2782,26.2861,26.2703,26.2782,8200.0
2012-04-20 11:20:00,33.16,33.21,33.16,33.21,7100.0,26.2861,26.3257,26.2861,26.3257,7100.0
2012-04-20 11:25:00,33.21,33.21,33.17,33.17,15100.0,26.3257,26.3257,26.294,26.294,15100.0
2012-04-20 11:30:00,33.18,33.19,33.18,33.18,3700.0,26.302,26.3099,26.302,26.302,3700.0
2012-04-20 11:35:00,33.19,33.19,33.14,33.15,16300.0,26.3099,26.3099,26.2703,26.2782,16300.0
2012-04-20 11:40:00,33.15,33.16,33.14,33.16,5900.0,26.2782,26.2861,26.2703,26.2861,5900.0
2012-04-20 11:45:00,33.16,33.17,33.14,33.16,32500.0,26.2861,26.294,26.2703,26.2861,32500.0
2012-04-20 11:50:00,33.16,33.16,33.15,33.16,2100.0,26.2861,26.2861,26.2782,26.2861,2100.0
2012-04-20 11:55:00,33.16,33.18,33.15,33.18,9900.0,26.2861,26.302,26.2782,26.302,9900.0
2012-04-20 12:00:00,33.17,33.2,33.16,33.19,8600.0,26.294,26.3178,26.2861,26.3099,8600.0
2012-04-20 12:05:00,33.19,33.2,33.18,33.2,9100.0,26.3099,26.3178,26.302,26.3178,9100.0
2012-04-20 12:10:00,33.2,33.22,33.18,33.18,16300.0,26.3178,26.3337,26.302,26.302,16300.0
2012-04-20 12:15:00,33.17,33.21,33.17,33.2,91500.0,26.294,26.3257,26.294,26.3178,91500.0
2012-04-20 12:20:00,33.2,33.22,33.19,33.21,72900.0,26.3178,26.3337,26.3099,26.3257,72900.0
2012-04-20 12:25:00,33.22,33.24,33.21,33.22,29800.0,26.3337,26.3495,26.3257,26.3337,29800.0
2012-04-20 12:30:00,33.23,33.26,33.23,33.24,10200.0,26.3416,26.3654,26.3416,26.3495,10200.0
2012-04-20 12:35:00,33.25,33.26,33.24,33.25,29700.0,26.3575,26.3654,26.3495,26.3575,29700.0
2012-04-20 12:40:00,33.25,33.26,33.23,33.23,21100.0,26.3575,26.3654,26.3416,26.3416,21100.0
2012-04-20 12:45:00,33.23,33.29,33.23,33.28,5800.0,26.3416,26.3892,26.3416,26.3812,5800.0
2012-04-20 12:50:00,33.29,33.31,33.28,33.28,24700.0,26.3892,26.405,26.3812,26.3812,24700.0
2012-04-20 12:55:00,33.29,33.31,33.26,33.27,35100.0,26.3892,26.405,26.3654,26.3733,35100.0
2012-04-20 13:00:00,33.28,33.29,33.27,33.27,6100.0,26.3812,26.3892,26.3733,26.3733,6100.0
2012-04-20 13:05:00,33.28,33.3,33.27,33.29,12600.0,26.3812,26.3971,26.3733,26.3892,12600.0
2012-04-20 13:10:00,33.29,33.3,33.28,33.3,8200.0,26.3892,26.3971,26.3812,26.3971,8200.0
2012-04-20 13:15:00,33.3,33.3,33.27,33.29,11200.0,26.3971,26.3971,26.3733,26.3892,11200.0
2012-04-20 13:20:00,33.29,33.3,33.29,33.29,20300.0,26.3892,26.3971,26.3892,26.3892,20300.0
2012-04-20 13:25:00,33.29,33.3,33.28,33.28,19200.0,26.3892,26.3971,26.3812,26.3812,19200.0
2012-04-20 13:30:00,33.29,33.29,33.24,33.24,15200.0,26.3892,26.3892,26.3495,26.3495,15200.0
2012-04-20 13:35:00,33.24,33.27,33.23,33.27,35100.0,26.3495,26.3733,26.3416,26.3733,35100.0
2012-04-20 13:40:00,33.28,33.28,33.24,33.25,15000.0,26.3812,26.3812,26.3495,26.3575,15000.0
2012-04-20 13:45:00,33.24,33.28,33.23,33.27,9900.0,26.3495,26.3812,26.3416,26.3733,9900.0
2012-04-20 13:50:00,33.27,33.27,33.2,33.21,22300.0,26.3733,26.3733,26.3178,26.3257,22300.0
2012-04-20 13:55:00,33.23,33.25,33.23,33.25,6500.0,26.3416,26.3575,26.3416,26.3575,6500.0
2012-04-20 14:00:00,33.25,33.27,33.24,33.26,7700.0,26.3575,26.3733,26.3495,26.3654,7700.0
2012-04-20 14:05:00,33.26,33.27,33.22,33.22,13900.0,26.3654,26.3733,26.3337,26.3337,13900.0
2012-04-20 14:10:00,33.22,33.27,33.22,33.27,7400.0,26.3337,26.3733,26.3337,26.3733,7400.0
2012-04-20 14:15:00,33.27,33.28,33.25,33.26,8600.0,26.3733,26.3812,26.3575,26.3654,8600.0
2012-04-20 14:20:00,33.26,33.28,33.26,33.27,6200.0,26.3654,26.3812,26.3654,26.3733,6200.0
2012-04-20 14:25:00,33.26,33.28,33.25,33.28,9400.0,26.3654,26.3812,26.3575,26.3812,9400.0
2012-04-20 14:30:00,33.27,33.27,33.23,33.23,9800.0,26.3733,26.3733,26.3416,26.3416,9800.0
2012-04-20 14:35:00,33.22,33.22,33.2,33.2,4700.0,26.3337,26.3337,26.3178,26.3178,4700.0
2012-04-20 14:40:00,33.2,33.21,33.2,33.2,3100.0,26.3178,26.3257,26.3178,26.3178,3100.0
2012-04-20 14:45:00,33.2,33.2,33.19,33.19,6400.0,26.3178,26.3178,26.3099,26.3099,6400.0
2012-04-20 14:50:00,33.19,33.2,33.18,33.19,9000.0,26.3099,26.3178,26.302,26.3099,9000.0
2012-04-20 14:55:00,33.18,33.19,33.15,33.18,17900.0,26.302,26.3099,26.2782,26.302,17900.0
2012-04-20 15:00:00,33.18,33.21,33.18,33.21,23700.0,26.302,26.3257,26.302,26.3257,23700.0
2012-04-20 15:05:00,33.2,33.2,33.14,33.14,21000.0,26.3178,26.3178,26.2703,26.2703,21000.0
2012-04-20 15:10:00,33.15,33.19,33.13,33.19,13900.0,26.2782,26.3099,26.2623,26.3099,13900.0
2012-04-20 15:15:00,33.19,33.2,33.19,33.2,11800.0,26.3099,26.3178,26.3099,26.3178,11800.0
2012-04-20 15:20:00,33.2,33.2,33.14,33.15,29600.0,26.3178,26.3178,26.2703,26.2782,29600.0
2012-04-20 15:25:00,33.14,33.16,33.09,33.16,40300.0,26.2703,26.2861,26.2306,26.2861,40300.0
2012-04-20 15:30:00,33.17,33.22,33.16,33.17,20800.0,26.294,26.3337,26.2861,26.294,20800.0
2012-04-20 15:35:00,33.17,33.23,33.17,33.23,25500.0,26.294,26.3416,26.294,26.3416,25500.0
2012-04-20 15:40:00,33.23,33.23,33.16,33.16,79500.0,26.3416,26.3416,26.2861,26.2861,79500.0
2012-04-20 15:45:00,33.16,33.19,33.14,33.18,24700.0,26.2861,26.3099,26.2703,26.302,24700.0
2012-04-20 15:50:00,33.17,33.18,33.11,33.11,47600.0,26.294,26.302,26.2465,26.2465,47600.0
2012-04-20 15:55:00,33.12,33.12,33.07,33.07,119000.0,26.2544,26.2544,26.2148,26.2148,119000.0
2012-04-23 09:30:00,32.76,32.91,32.74,32.85,18900.0,25.969,26.0879,25.9532,26.0404,18900.0
2012-04-23 09:35:00,32.84,32.9,32.74,32.81,38900.0,26.0324,26.08,25.9532,26.0087,38900.0
2012-04-23 09:40:00,32.81,32.83,32.67,32.73,29300.0,26.0087,26.0245,25.8977,25.9452,29300.0
2012-04-23 09:45:00,32.74,32.74,32.67,32.67,20000.0,25.9532,25.9532,25.8977,25.8977,20000.0
2012-04-23 09:50:00,32.67,32.7,32.64,32.68,21400.0,25.8977,25.9215,25.8739,25.9056,21400.0
2012-04-23 09:55:00,32.68,32.71,32.63,32.63,24400.0,25.9056,25.9294,25.866,25.866,24400.0
2012-04-23 10:00:00,32.62,32.67,32.61,32.65,14300.0,25.858,25.8977,25.8501,25.8818,14300.0
2012-04-23 10:05:00,32.63,32.65,32.59,32.61,9100.0,25.866,25.8818,25.8343,25.8501,9100.0
2012-04-23 10:10:00,32.61,32.64,32.57,32.63,10200.0,25.8501,25.8739,25.8184,25.866,10200.0
2012-04-23 10:15:00,32.62,32.63,32.57,32.58,8000.0,25.858,25.866,25.8184,25.8263,8000.0
2012-04-23 10:20:00,32.57,32.62,32.53,32.6,12400.0,25.8184,25.858,25.7867,25.8422,12400.0
2012-04-23 10:25:00,32.59,32.6,32.54,32.59,12100.0,25.8343,25.8422,25.7946,25.8343,12100.0
2012-04-23 10:30:00,32.59,32.59,32.56,32.57,7300.0,25.8343,25.8343,25.8105,25.8184,7300.0
2012-04-23 10:35:00,32.57,32.58,32.53,32.56,10700.0,25.8184,25.8263,25.7867,25.8105,10700.0
2012-04-23 10:40:00,32.56,32.58,32.54,32.55,7400.0,25.8105,25.8263,25.7946,25.8026,7400.0
2012-04-23 10:45:00,32.53,32.57,32.52,32.57,9700.0,25.7867,25.8184,25.7788,25.8184,9700.0
2012-04-23 10:50:00,32.58,32.62,32.54,32.62,12300.0,25.8263,25.858,25.7946,25.858,12300.0
2012-04-23 10:55:00,32.61,32.61,32.59,32.59,8100.0,25.8501,25.8501,25.8343,25.8343,8100.0
2012-04-23 11:00:00,32.59,32.6,32.56,32.57,11600.0,25.8343,25.8422,25.8105,25.8184,11600.0
2012-04-23 11:05:00,32.56,32.6,32.56,32.59,10600.0,25.8105,25.8422,25.8105,25.8343,10600.0
2012-04-23 11:10:00,32.6,32.63,32.59,32.6,10600.0,25.8422,25.866,25.8343,25.8422,10600.0
2012-04-23 11:15:00,32.6,32.6,32.57,32.57,7100.0,25.8422,25.8422,25.8184,25.8184,7100.0
2012-04-23 11:20:00,32.56,32.59,32.55,32.58,5800.0,25.8105,25.8343,25.8026,25.8263,5800.0
2012-04-23 11:25:00,32.58,32.59,32.55,32.56,9100.0,25.8263,25.8343,25.8026,25.8105,9100.0
2012-04-23 11:30:00,32.56,32.57,32.54,32.55,5600.0,25.8105,25.8184,25.7946,25.8026,5600.0
2012-04-23 11:35:00,32.55,32.59,32.53,32.53,21800.0,25.8026,25.8343,25.7867,25.7867,21800.0
2012-04-23 11:40:00,32.53,32.57,32.52,32.53,45000.0,25.7867,25.8184,25.7788,25.7867,45000.0
2012-04-23 11:45:00,32.52,32.55,32.52,32.53,8000.0,25.7788,25.8026,25.7788,25.7867,8000.0
2012-04-23 11:50:00,32.54,32.54,32.52,32.53,17900.0,25.7946,25.7946,25.7788,25.7867,17900.0
2012-04-23 11:55:00,32.52,32.54,32.51,32.54,10700.0,25.7788,25.7946,25.7709,25.7946,10700.0
2012-04-23 12:00:00,32.54,32.58,32.53,32.58,31500.0,25.7946,25.8263,25.7867,25.8263,31500.0
2012-04-23 12:05:00,32.58,32.58,32.56,32.57,8900.0,25.8263,25.8263,25.8105,25.8184,8900.0
2012-04-23 12:10:00,32.58,32.6,32.57,32.6,10500.0,25.8263,25.8422,25.8184,25.8422,10500.0
2012-04-23 12:15:00,32.59,32.61,32.59,32.6,3600.0,25.8343,25.8501,25.8343,25.8422,3600.0
2012-04-23 12:20:00,32.61,32.65,32.61,32.65,7000.0,25.8501,25.8818,25.8501,25.8818,7000.0
2012-04-23 12:25:00,32.64,32.65,32.64,32.64,5500.0,25.8739,25.8818,25.8739,25.8739,5500.0
2012-04-23 12:30:00,32.64,32.65,32.64,32.65,5900.0,25.8739,25.8818,25.8739,25.8818,5900.0
2012-04-23 12:35:00,32.65,32.68,32.65,32.68,7000.0,25.8818,25.9056,25.8818,25.9056,7000.0
2012-04-23 12:40:00,32.67,32.67,32.62,32.62,7500.0,25.8977,25.8977,25.858,25.858,7500.0
2012-04-23 12:45:00,32.62,32.62,32.56,32.58,9400.0,25.858,25.858,25.8105,25.8263,9400.0
2012-04-23 12:50:00,32.58,32.58,32.54,32.54,10400.0,25.8263,25.8263,25.7946,25.7946,10400.0
2012-04-23 12:55:00,32.54,32.57,32.49,32.5,21300.0,25.7946,25.8184,25.755,25.7629,21300.0
2012-04-23 13:00:00,32.5,32.54,32.48,32.53,13900.0,25.7629,25.7946,25.7471,25.7867,13900.0
2012-04-23 13:05:00,32.53,32.58,32.53,32.54,16600.0,25.7867,25.8263,25.7867,25.7946,16600.0
2012-04-23 13:10:00,32.55,32.62,32.54,32.62,8600.0,25.8026,25.858,25.7946,25.858,8600.0
2012-04-23 13:15:00,32.62,32.63,32.61,32.63,5800.0,25.858,25.866,25.8501,25.866,5800.0
2012-04-23 13:20:00,32.63,32.69,32.63,32.69,11800.0,25.866,25.9135,25.866,25.9135,11800.0
2012-04-23 13:25:00,32.69,32.7,32.63,32.65,12500.0,25.9135,25.9215,25.866,25.8818,12500.0
2012-04-23 13:30:00,32.66,32.66,32.64,32.64,6000.0,25.8898,25.8898,25.8739,25.8739,6000.0
2012-04-23 13:35:00,32.64,32.69,32.64,32.68,3800.0,25.8739,25.9135,25.8739,25.9056,3800.0
2012-04-23 13:40:00,32.68,32.69,32.65,32.65,5000.0,25.9056,25.9135,25.8818,25.8818,5000.0
2012-04-23 13:45:00,32.64,32.66,32.63,32.64,5700.0,25.8739,25.8898,25.866,25.8739,5700.0
2012-04-23 13:50:00,32.65,32.68,32.63,32.65,8800.0,25.8818,25.9056,25.866,25.8818,8800.0
2012-04-23 13:55:00,32.63,32.66,32.63,32.66,21100.0,25.866,25.8898,25.866,25.8898,21100.0
2012-04-23 14:00:00,32.66,32.68,32.63,32.65,15600.0,25.8898,25.9056,25.866,25.8818,15600.0
2012-04-23 14:05:00,32.65,32.65,32.62,32.65,7300.0,25.8818,25.8818,25.858,25.8818,7300.0
2012-04-23 14:10:00,32.65,32.69,32.62,32.69,70500.0,25.8818,25.9135,25.858,25.9135,70500.0
2012-04-23 14:15:00,32.69,32.74,32.68,32.74,12800.0,25.9135,25.9532,25.9056,25.9532,12800.0
2012-04-23 14:20:00,32.74,32.8,32.74,32.75,19400.0,25.9532,26.0007,25.9532,25.9611,19400.0
2012-04-23 14:25:00,32.76,32.77,32.74,32.76,16500.0,25.969,25.977,25.9532,25.969,16500.0
2012-04-23 14:30:00,32.77,32.85,32.77,32.85,12200.0,25.977,26.0404,25.977,26.0404,12200.0
2012-04-23 14:35:00,32.86,32.86,32.79,32.8,18200.0,26.0483,26.0483,25.9928,26.0007,18200.0
2012-04-23 14:40:00,32.78,32.79,32.76,32.76,11300.0,25.9849,25.9928,25.969,25.969,11300.0
2012-04-23 14:45:00,32.76,32.77,32.74,32.76,14000.0,25.969,25.977,25.9532,25.969,14000.0
2012-04-23 14:50:00,32.76,32.77,32.75,32.76,3300.0,25.969,25.977,25.9611,25.969,3300.0
2012-04-23 14:55:00,32.76,32.78,32.74,32.77,18700.0,25.969,25.9849,25.9532,25.977,18700.0
2012-04-23 15:00:00,32.78,32.8,32.76,32.79,14100.0,25.9849,26.0007,25.969,25.9928,14100.0
2012-04-23 15:05:00,32.79,32.85,32.78,32.79,33200.0,25.9928,26.0404,25.9849,25.9928,33200.0
2012-04-23 15:10:00,32.8,32.8,32.78,32.8,18900.0,26.0007,26.0007,25.9849,26.0007,18900.0
2012-04-23 15:15:00,32.8,32.8,32.78,32.8,17100.0,26.0007,26.0007,25.9849,26.0007,17100.0
2012-04-23 15:20:00,32.79,32.8,32.76,32.76,29000.0,25.9928,26.0007,25.969,25.969,29000.0
2012-04-23 15:25:00,32.77,32.81,32.77,32.79,23000.0,25.977,26.0087,25.977,25.9928,23000.0
2012-04-23 15:30:00,32.8,32.8,32.78,32.8,43200.0,26.0007,26.0007,25.9849,26.0007,43200.0
2012-04-23 15:35:00,32.8,32.8,32.79,32.8,12700.0,26.0007,26.0007,25.9928,26.0007,12700.0
2012-04-23 15:40:00,32.8,32.84,32.79,32.83,26100.0,26.0007,26.0324,25.9928,26.0245,26100.0
2012-04-23 15:45:00,32.83,32.85,32.81,32.85,26100.0,26.0245,26.0404,26.0087,26.0404,26100.0
2012-04-23 15:50:00,32.85,32.91,32.84,32.89,64700.0,26.0404,26.0879,26.0324,26.0721,64700.0
2012-04-23 15:55:00,32.89,32.89,32.85,32.86,106100.0,26.0721,26.0721,26.0404,26.0483,106100.0
2012-04-24 09:30:00,32.82,32.88,32.72,32.87,44300.0,26.0166,26.0642,25.9373,26.0562,44300.0
2012-04-24 09:35:00,32.88,32.88,32.82,32.85,15800.0,26.0642,26.0642,26.0166,26.0404,15800.0
2012-04-24 09:40:00,32.86,32.89,32.85,32.86,14000.0,26.0483,26.0721,26.0404,26.0483,14000.0
2012-04-24 09:45:00,32.86,32.86,32.81,32.84,13300.0,26.0483,26.0483,26.0087,26.0324,13300.0
2012-04-24 09:50:00,32.83,32.83,32.68,32.69,19400.0,26.0245,26.0245,25.9056,25.9135,19400.0
2012-04-24 09:55:00,32.68,32.68,32.62,32.67,17300.0,25.9056,25.9056,25.858,25.8977,17300.0
2012-04-24 10:00:00,32.66,32.74,32.65,32.74,24800.0,25.8898,25.9532,25.8818,25.9532,24800.0
2012-04-24 10:05:00,32.75,32.86,32.75,32.85,18700.0,25.9611,26.0483,25.9611,26.0404,18700.0
2012-04-24 10:10:00,32.85,32.85,32.78,32.78,10600.0,26.0404,26.0404,25.9849,25.9849,10600.0
2012-04-24 10:15:00,32.77,32.79,32.72,32.72,10200.0,25.977,25.9928,25.9373,25.9373,10200.0
2012-04-24 10:20:00,32.72,32.73,32.69,32.73,58800.0,25.9373,25.9452,25.9135,25.9452,58800.0
2012-04-24 10:25:00,32.72,32.74,32.7,32.71,13100.0,25.9373,25.9532,25.9215,25.9294,13100.0
2012-04-24 10:30:00,32.71,32.86,32.71,32.84,18300.0,25.9294,26.0483,25.9294,26.0324,18300.0
2012-04-24 10:35:00,32.84,32.88,32.82,32.86,7800.0,26.0324,26.0642,26.0166,26.0483,7800.0
2012-04-24 10:40:00,32.85,32.85,32.82,32.85,9400.0,26.0404,26.0404,26.0166,26.0404,9400.0
2012-04-24 10:45:00,32.85,32.85,32.81,32.82,4800.0,26.0404,26.0404,26.0087,26.0166,4800.0
2012-04-24 10:50:00,32.82,32.82,32.76,32.76,6800.0,26.0166,26.0166,25.969,25.969,6800.0
2012-04-24 10:55:00,32.77,32.77,32.75,32.76,19300.0,25.977,25.977,25.9611,25.969,19300.0
2012-04-24 11:00:00,32.76,32.78,32.71,32.71,12500.0,25.969,25.9849,25.9294,25.9294,12500.0
2012-04-24 11:05:00,32.72,32.75,32.71,32.74,10600.0,25.9373,25.9611,25.9294,25.9532,10600.0
2012-04-24 11:10:00,32.76,32.79,32.72,32.79,11300.0,25.969,25.9928,25.9373,25.9928,11300.0
2012-04-24 11:15:00,32.79,32.79,32.75,32.76,9700.0,25.9928,25.9928,25.9611,25.969,9700.0
2012-04-24 11:20:00,32.76,32.79,32.76,32.77,9700.0,25.969,25.9928,25.969,25.977,9700.0
2012-04-24 11:25:00,32.76,32.77,32.75,32.75,9800.0,25.969,25.977,25.9611,25.9611,9800.0
2012-04-24 11:30:00,32.75,32.76,32.73,32.75,13700.0,25.9611,25.969,25.9452,25.9611,13700.0
2012-04-24 11:35:00,32.75,32.76,32.7,32.7,13700.0,25.9611,25.969,25.9215,25.9215,13700.0
2012-04-24 11:40:00,32.71,32.71,32.69,32.69,5400.0,25.9294,25.9294,25.9135,25.9135,5400.0
2012-04-24 11:45:00,32.7,32.7,32.67,32.67,5100.0,25.9215,25.9215,25.8977,25.8977,5100.0
2012-04-24 11:50:00,32.68,32.68,32.64,32.64,19700.0,25.9056,25.9056,25.8739,25.8739,19700.0
2012-04-24 11:55:00,32.64,32.64,32.6,32.6,11200.0,25.8739,25.8739,25.8422,25.8422,11200.0
2012-04-24 12:00:00,32.6,32.68,32.6,32.64,16700.0,25.8422,25.9056,25.8422,25.8739,16700.0
2012-04-24 12:05:00,32.64,32.65,32.63,32.64,6300.0,25.8739,25.8818,25.866,25.8739,6300.0
2012-04-24 12:10:00,32.64,32.64,32.62,32.62,2900.0,25.8739,25.8739,25.858,25.858,2900.0
2012-04-24 12:15:00,32.63,32.63,32.61,32.61,4100.0,25.866,25.866,25.8501,25.8501,4100.0
2012-04-24 12:20:00,32.62,32.64,32.61,32.62,19000.0,25.858,25.8739,25.8501,25.858,19000.0
2012-04-24 12:25:00,32.62,32.63,32.6,32.62,17300.0,25.858,25.866,25.8422,25.858,17300.0
2012-04-24 12:30:00,32.61,32.66,32.61,32.63,24300.0,25.8501,25.8898,25.8501,25.866,24300.0
2012-04-24 12:35:00,32.62,32.65,32.6,32.6,41900.0,25.858,25.8818,25.8422,25.8422,41900.0
2012-04-24 12:40:00,32.59,32.61,32.57,32.61,10500.0,25.8343,25.8501,25.8184,25.8501,10500.0
2012-04-24 12:45:00,32.61,32.63,32.6,32.63,8600.0,25.8501,25.866,25.8422,25.866,8600.0
2012-04-24 12:50:00,32.62,32.62,32.62,32.62,7700.0,25.858,25.858,25.858,25.858,7700.0
2012-04-24 12:55:00,32.62,32.62,32.61,32.62,6700.0,25.858,25.858,25.8501,25.858,6700.0
2012-04-24 13:00:00,32.62,32.63,32.61,32.62,16400.0,25.858,25.866,25.8501,25.858,16400.0
2012-04-24 13:05:00,32.63,32.66,32.62,32.66,9400.0,25.866,25.8898,25.858,25.8898,9400.0
2012-04-24 13:10:00,32.65,32.66,32.63,32.64,20100.0,25.8818,25.8898,25.866,25.8739,20100.0
2012-04-24 13:15:00,32.64,32.64,32.63,32.64,9900.0,25.8739,25.8739,25.866,25.8739,9900.0
2012-04-24 13:20:00,32.63,32.66,32.63,32.66,25100.0,25.866,25.8898,25.866,25.8898,25100.0
2012-04-24 13:25:00,32.66,32.66,32.63,32.64,6900.0,25.8898,25.8898,25.866,25.8739,6900.0
2012-04-24 13:30:00,32.64,32.67,32.64,32.66,17400.0,25.8739,25.8977,25.8739,25.8898,17400.0
2012-04-24 13:35:00,32.66,32.66,32.64,32.65,8100.0,25.8898,25.8898,25.8739,25.8818,8100.0
2012-04-24 13:40:00,32.65,32.65,32.63,32.65,11600.0,25.8818,25.8818,25.866,25.8818,11600.0
2012-04-24 13:45:00,32.65,32.68,32.64,32.67,10600.0,25.8818,25.9056,25.8739,25.8977,10600.0
2012-04-24 13:50:00,32.67,32.68,32.64,32.64,10800.0,25.8977,25.9056,25.8739,25.8739,10800.0
2012-04-24 13:55:00,32.64,32.65,32.62,32.65,12100.0,25.8739,25.8818,25.858,25.8818,12100.0
2012-04-24 14:00:00,32.65,32.65,32.61,32.63,6400.0,25.8818,25.8818,25.8501,25.866,6400.0
2012-04-24 14:05:00,32.63,32.63,32.61,32.62,6700.0,25.866,25.866,25.8501,25.858,6700.0
2012-04-24 14:10:00,32.62,32.62,32.61,32.61,2700.0,25.858,25.858,25.8501,25.8501,2700.0
2012-04-24 14:15:00,32.61,32.62,32.61,32.61,16600.0,25.8501,25.858,25.8501,25.8501,16600.0
2012-04-24 14:20:00,32.61,32.61,32.58,32.58,6100.0,25.8501,25.8501,25.8263,25.8263,6100.0
2012-04-24 14:25:00,32.58,32.58,32.54,32.54,9100.0,25.8263,25.8263,25.7946,25.7946,9100.0
2012-04-24 14:30:00,32.54,32.59,32.54,32.59,17900.0,25.7946,25.8343,25.7946,25.8343,17900.0
2012-04-24 14:35:00,32.6,32.61,32.56,32.61,11900.0,25.8422,25.8501,25.8105,25.8501,11900.0
2012-04-24 14:40:00,32.61,32.61,32.58,32.58,6500.0,25.8501,25.8501,25.8263,25.8263,6500.0
2012-04-24 14:45:00,32.58,32.58,32.55,32.55,6300.0,25.8263,25.8263,25.8026,25.8026,6300.0
2012-04-24 14:50:00,32.55,32.58,32.55,32.58,9000.0,25.8026,25.8263,25.8026,25.8263,9000.0
2012-04-24 14:55:00,32.58,32.58,32.57,32.57,11900.0,25.8263,25.8263,25.8184,25.8184,11900.0
2012-04-24 15:00:00,32.58,32.61,32.57,32.59,20000.0,25.8263,25.8501,25.8184,25.8343,20000.0
2012-04-24 15:05:00,32.58,32.58,32.55,32.57,8900.0,25.8263,25.8263,25.8026,25.8184,8900.0
2012-04-24 15:10:00,32.57,32.58,32.57,32.58,13100.0,25.8184,25.8263,25.8184,25.8263,13100.0
2012-04-24 15:15:00,32.58,32.59,32.52,32.53,35500.0,25.8263,25.8343,25.7788,25.7867,35500.0
2012-04-24 15:20:00,32.54,32.6,32.54,32.59,20400.0,25.7946,25.8422,25.7946,25.8343,20400.0
2012-04-24 15:25:00,32.58,32.58,32.55,32.55,14400.0,25.8263,25.8263,25.8026,25.8026,14400.0
2012-04-24 15:30:00,32.55,32.61,32.55,32.61,31800.0,25.8026,25.8501,25.8026,25.8501,31800.0
2012-04-24 15:35:00,32.6,32.64,32.59,32.63,16100.0,25.8422,25.8739,25.8343,25.866,16100.0
2012-04-24 15:40:00,32.64,32.66,32.64,32.66,17300.0,25.8739,25.8898,25.8739,25.8898,17300.0
2012-04-24 15:45:00,32.65,32.67,32.63,32.64,38300.0,25.8818,25.8977,25.866,25.8739,38300.0
2012-04-24 15:50:00,32.63,32.64,32.59,32.63,28700.0,25.866,25.8739,25.8343,25.866,28700.0
2012-04-24 15:55:00,32.63,32.67,32.62,32.62,91100.0,25.866,25.8977,25.858,25.858,91100.0
2012-04-25 09:30:00,32.9,32.9,32.59,32.81,42800.0,26.08,26.08,25.8343,26.0087,42800.0
2012-04-25 09:35:00,32.87,32.91,32.84,32.89,8000.0,26.0562,26.0879,26.0324,26.0721,8000.0
2012-04-25 09:40:00,32.89,33.08,32.89,33.08,24000.0,26.0721,26.2227,26.0721,26.2227,24000.0
2012-04-25 09:45:00,33.09,33.19,33.03,33.19,30100.0,26.2306,26.3099,26.1831,26.3099,30100.0
2012-04-25 09:50:00,33.18,33.22,33.1,33.11,16800.0,26.302,26.3337,26.2385,26.2465,16800.0
2012-04-25 09:55:00,33.1,33.11,33.05,33.09,13900.0,26.2385,26.2465,26.1989,26.2306,13900.0
2012-04-25 10:00:00,33.09,33.09,33.06,33.06,8300.0,26.2306,26.2306,26.2068,26.2068,8300.0
2012-04-25 10:05:00,33.06,33.1,33.04,33.08,24800.0,26.2068,26.2385,26.191,26.2227,24800.0
2012-04-25 10:10:00,33.08,33.1,33.06,33.09,12100.0,26.2227,26.2385,26.2068,26.2306,12100.0
2012-04-25 10:15:00,33.1,33.12,33.08,33.1,19700.0,26.2385,26.2544,26.2227,26.2385,19700.0
2012-04-25 10:20:00,33.1,33.1,33.06,33.06,14700.0,26.2385,26.2385,26.2068,26.2068,14700.0
2012-04-25 10:25:00,33.07,33.09,33.06,33.07,12900.0,26.2148,26.2306,26.2068,26.2148,12900.0
2012-04-25 10:30:00,33.07,33.1,33.05,33.09,15900.0,26.2148,26.2385,26.1989,26.2306,15900.0
2012-04-25 10:35:00,33.09,33.1,33.07,33.09,15800.0,26.2306,26.2385,26.2148,26.2306,15800.0
2012-04-25 10:40:00,33.09,33.1,33.08,33.09,10200.0,26.2306,26.2385,26.2227,26.2306,10200.0
2012-04-25 10:45:00,33.09,33.1,33.08,33.09,9900.0,26.2306,26.2385,26.2227,26.2306,9900.0
2012-04-25 10:50:00,33.09,33.1,33.08,33.08,10200.0,26.2306,26.2385,26.2227,26.2227,10200.0
2012-04-25 10:55:00,33.08,33.1,33.07,33.07,17700.0,26.2227,26.2385,26.2148,26.2148,17700.0
2012-04-25 11:00:00,33.07,33.09,33.07,33.08,14100.0,26.2148,26.2306,26.2148,26.2227,14100.0
2012-04-25 11:05:00,33.08,33.1,33.04,33.05,29800.0,26.2227,26.2385,26.191,26.1989,29800.0
2012-04-25 11:10:00,33.05,33.05,33.02,33.02,7300.0,26.1989,26.1989,26.1751,26.1751,7300.0
2012-04-25 11:15:00,33.03,33.05,33.02,33.04,15000.0,26.1831,26.1989,26.1751,26.191,15000.0
2012-04-25 11:20:00,33.03,33.05,33.03,33.05,8000.0,26.1831,26.1989,26.1831,26.1989,8000.0
2012-04-25 11:25:00,33.05,33.05,33.0,33.04,50500.0,26.1989,26.1989,26.1593,26.191,50500.0
2012-04-25 11:30:00,33.04,33.04,33.03,33.04,5400.0,26.191,26.191,26.1831,26.191,5400.0
2012-04-25 11:35:00,33.04,33.04,33.03,33.04,4800.0,26.191,26.191,26.1831,26.191,4800.0
2012-04-25 11:40:00,33.03,33.04,33.03,33.04,5300.0,26.1831,26.191,26.1831,26.191,5300.0
2012-04-25 11:45:00,33.04,33.04,33.0,33.0,8600.0,26.191,26.191,26.1593,26.1593,8600.0
2012-04-25 11:50:00,33.0,33.0,32.97,33.0,8300.0,26.1593,26.1593,26.1355,26.1593,8300.0
2012-04-25 11:55:00,32.99,33.0,32.98,32.99,3700.0,26.1513,26.1593,26.1434,26.1513,3700.0
2012-04-25 12:00:00,32.98,32.99,32.98,32.99,6900.0,26.1434,26.1513,26.1434,26.1513,6900.0
2012-04-25 12:05:00,32.99,33.0,32.97,32.99,10800.0,26.1513,26.1593,26.1355,26.1513,10800.0
2012-04-25 12:10:00,32.99,33.0,32.94,32.95,21500.0,26.1513,26.1593,26.1117,26.1196,21500.0
2012-04-25 12:15:00,32.96,32.96,32.94,32.95,3500.0,26.1276,26.1276,26.1117,26.1196,3500.0
2012-04-25 12:20:00,32.95,32.96,32.92,32.93,12200.0,26.1196,26.1276,26.0959,26.1038,12200.0
2012-04-25 12:25:00,32.92,32.93,32.89,32.89,16200.0,26.0959,26.1038,26.0721,26.0721,16200.0
2012-04-25 12:30:00,32.9,32.92,32.85,32.91,23800.0,26.08,26.0959,26.0404,26.0879,23800.0
2012-04-25 12:35:00,32.92,32.92,32.88,32.88,16100.0,26.0959,26.0959,26.0642,26.0642,16100.0
2012-04-25 12:40:00,32.88,32.9,32.88,32.88,18500.0,26.0642,26.08,26.0642,26.0642,18500.0
2012-04-25 12:45:00,32.88,32.9,32.88,32.88,9300.0,26.0642,26.08,26.0642,26.0642,9300.0
2012-04-25 12:50:00,32.88,32.89,32.87,32.87,11800.0,26.0642,26.0721,26.0562,26.0562,11800.0
2012-04-25 12:55:00,32.88,32.9,32.87,32.9,22900.0,26.0642,26.08,26.0562,26.08,22900.0
2012-04-25 13:00:00,32.91,32.92,32.88,32.92,12700.0,26.0879,26.0959,26.0642,26.0959,12700.0
2012-04-25 13:05:00,32.91,32.97,32.91,32.96,17300.0,26.0879,26.1355,26.0879,26.1276,17300.0
2012-04-25 13:10:00,32.95,32.99,32.95,32.99,11900.0,26.1196,26.1513,26.1196,26.1513,11900.0
2012-04-25 13:15:00,32.99,33.02,32.96,32.98,40800.0,26.1513,26.1751,26.1276,26.1434,40800.0
2012-04-25 13:20:00,32.98,33.01,32.98,32.99,14800.0,26.1434,26.1672,26.1434,26.1513,14800.0
2012-04-25 13:25:00,32.99,33.02,32.99,33.01,22500.0,26.1513,26.1751,26.1513,26.1672,22500.0
2012-04-25 13:30:00,33.0,33.02,32.98,32.99,11100.0,26.1593,26.1751,26.1434,26.1513,11100.0
2012-04-25 13:35:00,32.99,33.01,32.98,33.01,19900.0,26.1513,26.1672,26.1434,26.1672,19900.0
2012-04-25 13:40:00,32.99,33.0,32.99,33.0,3700.0,26.1513,26.1593,26.1513,26.1593,3700.0
2012-04-25 13:45:00,33.0,33.01,32.98,32.98,16800.0,26.1593,26.1672,26.1434,26.1434,16800.0
2012-04-25 13:50:00,32.99,33.01,32.98,33.0,13300.0,26.1513,26.1672,26.1434,26.1593,13300.0
2012-04-25 13:55:00,32.99,33.01,32.98,33.0,11700.0,26.1513,26.1672,26.1434,26.1593,11700.0
2012-04-25 14:00:00,32.99,33.0,32.94,32.97,24100.0,26.1513,26.1593,26.1117,26.1355,24100.0
2012-04-25 14:05:00,32.97,32.99,32.96,32.97,11500.0,26.1355,26.1513,26.1276,26.1355,11500.0
2012-04-25 14:10:00,32.98,32.99,32.97,32.97,19400.0,26.1434,26.1513,26.1355,26.1355,19400.0
2012-04-25 14:15:00,32.97,33.0,32.97,33.0,14100.0,26.1355,26.1593,26.1355,26.1593,14100.0
2012-04-25 14:20:00,33.0,33.08,32.99,33.03,52000.0,26.1593,26.2227,26.1513,26.1831,52000.0
2012-04-25 14:25:00,33.04,33.04,32.98,32.98,25600.0,26.191,26.191,26.1434,26.1434,25600.0
2012-04-25 14:30:00,32.99,33.04,32.96,32.99,38100.0,26.1513,26.191,26.1276,26.1513,38100.0
2012-04-25 14:35:00,32.98,32.99,32.93,32.97,12400.0,26.1434,26.1513,26.1038,26.1355,12400.0
2012-04-25 14:40:00,32.97,33.01,32.95,32.98,17300.0,26.1355,26.1672,26.1196,26.1434,17300.0
2012-04-25 14:45:00,32.98,32.99,32.97,32.98,10300.0,26.1434,26.1513,26.1355,26.1434,10300.0
2012-04-25 14:50:00,32.99,33.01,32.98,32.99,13900.0,26.1513,26.1672,26.1434,26.1513,13900.0
2012-04-25 14:55:00,32.99,33.0,32.94,33.0,17000.0,26.1513,26.1593,26.1117,26.1593,17000.0
2012-04-25 15:00:00,33.0,33.02,32.97,33.01,26600.0,26.1593,26.1751,26.1355,26.1672,26600.0
2012-04-25 15:05:00,33.01,33.02,32.99,33.0,23400.0,26.1672,26.1751,26.1513,26.1593,23400.0
2012-04-25 15:10:00,33.0,33.03,32.99,32.99,28500.0,26.1593,26.1831,26.1513,26.1513,28500.0
2012-04-25 15:15:00,32.99,33.02,32.98,33.02,21600.0,26.1513,26.1751,26.1434,26.1751,21600.0
2012-04-25 15:20:00,33.02,33.02,32.99,33.0,18800.0,26.1751,26.1751,26.1513,26.1593,18800.0
2012-04-25 15:25:00,33.0,33.01,32.97,32.98,32100.0,26.1593,26.1672,26.1355,26.1434,32100.0
2012-04-25 15:30:00,32.98,33.02,32.98,33.01,30300.0,26.1434,26.1751,26.1434,26.1672,30300.0
2012-04-25 15:35:00,33.02,33.09,33.01,33.05,52100.0,26.1751,26.2306,26.1672,26.1989,52100.0
2012-04-25 15:40:00,33.05,33.05,33.03,33.04,34000.0,26.1989,26.1989,26.1831,26.191,34000.0
2012-04-25 15:45:00,33.03,33.09,33.01,33.08,77100.0,26.1831,26.2306,26.1672,26.2227,77100.0
2012-04-25 15:50:00,33.09,33.09,33.05,33.06,81900.0,26.2306,26.2306,26.1989,26.2068,81900.0
2012-04-25 15:55:00,33.06,33.08,33.04,33.07,116100.0,26.2068,26.2227,26.191,26.2148,116100.0
2012-04-26 09:30:00,32.97,33.44,32.92,33.41,28200.0,26.1355,26.5081,26.0959,26.4843,28200.0
2012-04-26 09:35:00,33.39,33.65,33.19,33.59,74300.0,26.4684,26.6745,26.3099,26.627,74300.0
2012-04-26 09:40:00,33.59,33.72,33.48,33.7,167300.0,26.627,26.73,26.5398,26.7142,167300.0
2012-04-26 09:45:00,33.71,33.94,33.71,33.93,31700.0,26.7221,26.9044,26.7221,26.8965,31700.0
2012-04-26 09:50:00,33.92,33.99,33.84,33.95,29000.0,26.8886,26.9441,26.8251,26.9123,29000.0
2012-04-26 09:55:00,33.94,33.99,33.86,33.88,39500.0,26.9044,26.9441,26.841,26.8569,39500.0
2012-04-26 10:00:00,33.88,34.0,33.86,33.88,82400.0,26.8569,26.952,26.841,26.8569,82400.0
2012-04-26 10:05:00,33.86,33.92,33.79,33.89,37100.0,26.841,26.8886,26.7855,26.8648,37100.0
2012-04-26 10:10:00,33.88,33.89,33.64,33.65,32600.0,26.8569,26.8648,26.6666,26.6745,32600.0
2012-04-26 10:15:00,33.65,33.87,33.65,33.84,19500.0,26.6745,26.8489,26.6745,26.8251,19500.0
2012-04-26 10:20:00,33.84,33.84,33.76,33.77,14100.0,26.8251,26.8251,26.7617,26.7697,14100.0
2012-04-26 10:25:00,33.78,33.84,33.78,33.78,16500.0,26.7776,26.8251,26.7776,26.7776,16500.0
2012-04-26 10:30:00,33.76,33.77,33.67,33.77,14000.0,26.7617,26.7697,26.6904,26.7697,14000.0
2012-04-26 10:35:00,33.77,33.8,33.68,33.68,10400.0,26.7697,26.7934,26.6983,26.6983,10400.0
2012-04-26 10:40:00,33.68,33.75,33.65,33.75,42200.0,26.6983,26.7538,26.6745,26.7538,42200.0
2012-04-26 10:45:00,33.75,33.78,33.68,33.74,39400.0,26.7538,26.7776,26.6983,26.7459,39400.0
2012-04-26 10:50:00,33.74,33.77,33.67,33.69,16000.0,26.7459,26.7697,26.6904,26.7062,16000.0
2012-04-26 10:55:00,33.68,33.76,33.68,33.76,23100.0,26.6983,26.7617,26.6983,26.7617,23100.0
2012-04-26 11:00:00,33.76,33.78,33.68,33.7,25700.0,26.7617,26.7776,26.6983,26.7142,25700.0
2012-04-26 11:05:00,33.7,33.75,33.67,33.67,21800.0,26.7142,26.7538,26.6904,26.6904,21800.0
2012-04-26 11:10:00,33.68,33.7,33.68,33.68,8700.0,26.6983,26.7142,26.6983,26.6983,8700.0
2012-04-26 11:15:00,33.69,33.69,33.68,33.69,8700.0,26.7062,26.7062,26.6983,26.7062,8700.0
2012-04-26 11:20:00,33.7,33.75,33.7,33.7,50700.0,26.7142,26.7538,26.7142,26.7142,50700.0
2012-04-26 11:25:00,33.7,33.71,33.68,33.69,18500.0,26.7142,26.7221,26.6983,26.7062,18500.0
2012-04-26 11:30:00,33.7,33.71,33.68,33.68,10000.0,26.7142,26.7221,26.6983,26.6983,10000.0
2012-04-26 11:35:00,33.68,33.71,33.68,33.71,11100.0,26.6983,26.7221,26.6983,26.7221,11100.0
2012-04-26 11:40:00,33.71,33.71,33.7,33.71,3300.0,26.7221,26.7221,26.7142,26.7221,3300.0
2012-04-26 11:45:00,33.7,33.75,33.7,33.73,66200.0,26.7142,26.7538,26.7142,26.738,66200.0
2012-04-26 11:50:00,33.73,33.73,33.69,33.7,6800.0,26.738,26.738,26.7062,26.7142,6800.0
2012-04-26 11:55:00,33.7,33.7,33.69,33.69,5500.0,26.7142,26.7142,26.7062,26.7062,5500.0
2012-04-26 12:00:00,33.69,33.74,33.69,33.74,148300.0,26.7062,26.7459,26.7062,26.7459,148300.0
2012-04-26 12:05:00,33.75,33.75,33.72,33.73,14400.0,26.7538,26.7538,26.73,26.738,14400.0
2012-04-26 12:10:00,33.73,33.75,33.73,33.75,14100.0,26.738,26.7538,26.738,26.7538,14100.0
2012-04-26 12:15:00,33.75,33.75,33.73,33.73,9100.0,26.7538,26.7538,26.738,26.738,9100.0
2012-04-26 12:20:00,33.74,33.74,33.73,33.73,4500.0,26.7459,26.7459,26.738,26.738,4500.0
2012-04-26 12:25:00,33.73,33.73,33.7,33.72,12900.0,26.738,26.738,26.7142,26.73,12900.0
2012-04-26 12:30:00,33.73,33.73,33.7,33.71,15300.0,26.738,26.738,26.7142,26.7221,15300.0
2012-04-26 12:35:00,33.7,33.73,33.69,33.72,4000.0,26.7142,26.738,26.7062,26.73,4000.0
2012-04-26 12:40:00,33.73,33.75,33.73,33.74,8700.0,26.738,26.7538,26.738,26.7459,8700.0
2012-04-26 12:45:00,33.74,33.75,33.7,33.71,9100.0,26.7459,26.7538,26.7142,26.7221,9100.0
2012-04-26 12:50:00,33.71,33.73,33.7,33.7,16700.0,26.7221,26.738,26.7142,26.7142,16700.0
2012-04-26 12:55:00,33.69,33.74,33.68,33.74,11800.0,26.7062,26.7459,26.6983,26.7459,11800.0
2012-04-26 13:00:00,33.74,33.75,33.71,33.73,8000.0,26.7459,26.7538,26.7221,26.738,8000.0
2012-04-26 13:05:00,33.73,33.74,33.7,33.73,23700.0,26.738,26.7459,26.7142,26.738,23700.0
2012-04-26 13:10:00,33.74,33.75,33.72,33.74,9300.0,26.7459,26.7538,26.73,26.7459,9300.0
2012-04-26 13:15:00,33.74,33.77,33.7,33.7,49700.0,26.7459,26.7697,26.7142,26.7142,49700.0
2012-04-26 13:20:00,33.7,33.75,33.69,33.74,15600.0,26.7142,26.7538,26.7062,26.7459,15600.0
2012-04-26 13:25:00,33.74,33.75,33.68,33.69,26800.0,26.7459,26.7538,26.6983,26.7062,26800.0
2012-04-26 13:30:00,33.71,33.73,33.68,33.7,9400.0,26.7221,26.738,26.6983,26.7142,9400.0
2012-04-26 13:35:00,33.7,33.76,33.7,33.74,23600.0,26.7142,26.7617,26.7142,26.7459,23600.0
2012-04-26 13:40:00,33.74,33.75,33.67,33.69,44500.0,26.7459,26.7538,26.6904,26.7062,44500.0
2012-04-26 13:45:00,33.69,33.73,33.69,33.72,17900.0,26.7062,26.738,26.7062,26.73,17900.0
2012-04-26 13:50:00,33.71,33.75,33.7,33.7,21400.0,26.7221,26.7538,26.7142,26.7142,21400.0
2012-04-26 13:55:00,33.7,33.71,33.69,33.7,12300.0,26.7142,26.7221,26.7062,26.7142,12300.0
2012-04-26 14:00:00,33.7,33.75,33.7,33.72,40700.0,26.7142,26.7538,26.7142,26.73,40700.0
2012-04-26 14:05:00,33.73,33.75,33.73,33.75,11300.0,26.738,26.7538,26.738,26.7538,11300.0
2012-04-26 14:10:00,33.75,33.75,33.74,33.74,6600.0,26.7538,26.7538,26.7459,26.7459,6600.0
2012-04-26 14:15:00,33.74,33.79,33.74,33.76,20200.0,26.7459,26.7855,26.7459,26.7617,20200.0
2012-04-26 14:20:00,33.76,33.79,33.75,33.78,10800.0,26.7617,26.7855,26.7538,26.7776,10800.0
2012-04-26 14:25:00,33.78,33.79,33.73,33.77,13900.0,26.7776,26.7855,26.738,26.7697,13900.0
2012-04-26 14:30:00,33.76,33.78,33.75,33.78,14700.0,26.7617,26.7776,26.7538,26.7776,14700.0
2012-04-26 14:35:00,33.79,33.8,33.74,33.75,39600.0,26.7855,26.7934,26.7459,26.7538,39600.0
2012-04-26 14:40:00,33.75,33.78,33.75,33.76,15800.0,26.7538,26.7776,26.7538,26.7617,15800.0
2012-04-26 14:45:00,33.76,33.76,33.67,33.72,28100.0,26.7617,26.7617,26.6904,26.73,28100.0
2012-04-26 14:50:00,33.73,33.78,33.72,33.78,7300.0,26.738,26.7776,26.73,26.7776,7300.0
2012-04-26 14:55:00,33.78,33.82,33.78,33.82,10600.0,26.7776,26.8093,26.7776,26.8093,10600.0
2012-04-26 15:00:00,33.82,33.83,33.76,33.76,30100.0,26.8093,26.8172,26.7617,26.7617,30100.0
2012-04-26 15:05:00,33.76,33.76,33.73,33.74,7600.0,26.7617,26.7617,26.738,26.7459,7600.0
2012-04-26 15:10:00,33.74,33.76,33.73,33.75,35000.0,26.7459,26.7617,26.738,26.7538,35000.0
2012-04-26 15:15:00,33.76,33.78,33.74,33.75,27300.0,26.7617,26.7776,26.7459,26.7538,27300.0
2012-04-26 15:20:00,33.76,33.76,33.73,33.74,14900.0,26.7617,26.7617,26.738,26.7459,14900.0
2012-04-26 15:25:00,33.73,33.78,33.72,33.76,38000.0,26.738,26.7776,26.73,26.7617,38000.0
2012-04-26 15:30:00,33.76,33.77,33.75,33.76,33700.0,26.7617,26.7697,26.7538,26.7617,33700.0
2012-04-26 15:35:00,33.75,33.79,33.7,33.73,50900.0,26.7538,26.7855,26.7142,26.738,50900.0
2012-04-26 15:40:00,33.74,33.76,33.72,33.75,21700.0,26.7459,26.7617,26.73,26.7538,21700.0
2012-04-26 15:45:00,33.74,33.77,33.7,33.73,53300.0,26.7459,26.7697,26.7142,26.738,53300.0
2012-04-26 15:50:00,33.74,33.74,33.69,33.69,76900.0,26.7459,26.7459,26.7062,26.7062,76900.0
2012-04-26 15:55:00,33.7,33.7,33.64,33.64,199900.0,26.7142,26.7142,26.6666,26.6666,199900.0
2012-04-27 09:30:00,33.84,33.87,33.66,33.86,26000.0,26.8251,26.8489,26.6825,26.841,26000.0
2012-04-27 09:35:00,33.9,33.93,33.78,33.86,12900.0,26.8727,26.8965,26.7776,26.841,12900.0
2012-04-27 09:40:00,33.84,33.95,33.82,33.94,29400.0,26.8251,26.9123,26.8093,26.9044,29400.0
2012-04-27 09:45:00,33.95,34.0,33.87,33.87,17000.0,26.9123,26.952,26.8489,26.8489,17000.0
2012-04-27 09:50:00,33.86,33.88,33.81,33.85,8500.0,26.841,26.8569,26.8014,26.8331,8500.0
2012-04-27 09:55:00,33.83,33.84,33.75,33.76,11900.0,26.8172,26.8251,26.7538,26.7617,11900.0
2012-04-27 10:00:00,33.77,33.8,33.69,33.69,12900.0,26.7697,26.7934,26.7062,26.7062,12900.0
2012-04-27 10:05:00,33.7,33.72,33.7,33.7,13000.0,26.7142,26.73,26.7142,26.7142,13000.0
2012-04-27 10:10:00,33.7,33.72,33.69,33.69,8800.0,26.7142,26.73,26.7062,26.7062,8800.0
2012-04-27 10:15:00,33.7,33.73,33.66,33.73,21700.0,26.7142,26.738,26.6825,26.738,21700.0
2012-04-27 10:20:00,33.72,33.73,33.66,33.7,33100.0,26.73,26.738,26.6825,26.7142,33100.0
2012-04-27 10:25:00,33.71,33.72,33.65,33.67,52200.0,26.7221,26.73,26.6745,26.6904,52200.0
2012-04-27 10:30:00,33.69,33.71,33.67,33.71,13300.0,26.7062,26.7221,26.6904,26.7221,13300.0
2012-04-27 10:35:00,33.71,33.74,33.68,33.68,33600.0,26.7221,26.7459,26.6983,26.6983,33600.0
2012-04-27 10:40:00,33.68,33.72,33.65,33.71,41500.0,26.6983,26.73,26.6745,26.7221,41500.0
2012-04-27 10:45:00,33.71,33.72,33.65,33.69,12900.0,26.7221,26.73,26.6745,26.7062,12900.0
2012-04-27 10:50:00,33.7,33.74,33.68,33.74,7700.0,26.7142,26.7459,26.6983,26.7459,7700.0
2012-04-27 10:55:00,33.74,33.74,33.68,33.69,9400.0,26.7459,26.7459,26.6983,26.7062,9400.0
2012-04-27 11:00:00,33.69,33.74,33.66,33.66,22000.0,26.7062,26.7459,26.6825,26.6825,22000.0
2012-04-27 11:05:00,33.67,33.69,33.66,33.69,8300.0,26.6904,26.7062,26.6825,26.7062,8300.0
2012-04-27 11:10:00,33.69,33.71,33.66,33.68,25400.0,26.7062,26.7221,26.6825,26.6983,25400.0
2012-04-27 11:15:00,33.68,33.73,33.67,33.67,34900.0,26.6983,26.738,26.6904,26.6904,34900.0
2012-04-27 11:20:00,33.68,33.75,33.68,33.74,8700.0,26.6983,26.7538,26.6983,26.7459,8700.0
2012-04-27 11:25:00,33.74,33.79,33.74,33.78,109700.0,26.7459,26.7855,26.7459,26.7776,109700.0
2012-04-27 11:30:00,33.79,33.85,33.79,33.85,91800.0,26.7855,26.8331,26.7855,26.8331,91800.0
2012-04-27 11:35:00,33.85,33.87,33.82,33.83,11900.0,26.8331,26.8489,26.8093,26.8172,11900.0
2012-04-27 11:40:00,33.84,33.88,33.84,33.86,10800.0,26.8251,26.8569,26.8251,26.841,10800.0
2012-04-27 11:45:00,33.86,33.88,33.84,33.88,5900.0,26.841,26.8569,26.8251,26.8569,5900.0
2012-04-27 11:50:00,33.89,33.92,33.89,33.92,3500.0,26.8648,26.8886,26.8648,26.8886,3500.0
2012-04-27 11:55:00,33.92,33.94,33.91,33.93,9500.0,26.8886,26.9044,26.8806,26.8965,9500.0
2012-04-27 12:00:00,33.92,33.92,33.75,33.75,19000.0,26.8886,26.8886,26.7538,26.7538,19000.0
2012-04-27 12:05:00,33.74,33.8,33.74,33.8,9800.0,26.7459,26.7934,26.7459,26.7934,9800.0
2012-04-27 12:10:00,33.8,33.89,33.8,33.87,13400.0,26.7934,26.8648,26.7934,26.8489,13400.0
2012-04-27 12:15:00,33.89,33.89,33.79,33.82,15400.0,26.8648,26.8648,26.7855,26.8093,15400.0
2012-04-27 12:20:00,33.81,33.81,33.75,33.78,12400.0,26.8014,26.8014,26.7538,26.7776,12400.0
2012-04-27 12:25:00,33.77,33.78,33.74,33.74,9000.0,26.7697,26.7776,26.7459,26.7459,9000.0
2012-04-27 12:30:00,33.75,33.81,33.74,33.81,13700.0,26.7538,26.8014,26.7459,26.8014,13700.0
2012-04-27 12:35:00,33.8,33.81,33.76,33.78,12000.0,26.7934,26.8014,26.7617,26.7776,12000.0
2012-04-27 12:40:00,33.77,33.8,33.76,33.79,18600.0,26.7697,26.7934,26.7617,26.7855,18600.0
2012-04-27 12:45:00,33.79,33.8,33.78,33.79,8800.0,26.7855,26.7934,26.7776,26.7855,8800.0
2012-04-27 12:50:00,33.79,33.8,33.78,33.78,5300.0,26.7855,26.7934,26.7776,26.7776,5300.0
2012-04-27 12:55:00,33.78,33.79,33.76,33.76,6000.0,26.7776,26.7855,26.7617,26.7617,6000.0
2012-04-27 13:00:00,33.76,33.82,33.76,33.82,8500.0,26.7617,26.8093,26.7617,26.8093,8500.0
2012-04-27 13:05:00,33.82,33.88,33.82,33.87,246200.0,26.8093,26.8569,26.8093,26.8489,246200.0
2012-04-27 13:10:00,33.87,33.89,33.86,33.89,9600.0,26.8489,26.8648,26.841,26.8648,9600.0
2012-04-27 13:15:00,33.89,33.89,33.88,33.88,9200.0,26.8648,26.8648,26.8569,26.8569,9200.0
2012-04-27 13:20:00,33.89,33.89,33.86,33.86,15400.0,26.8648,26.8648,26.841,26.841,15400.0
2012-04-27 13:25:00,33.87,33.89,33.86,33.88,13000.0,26.8489,26.8648,26.841,26.8569,13000.0
2012-04-27 13:30:00,33.88,33.9,33.86,33.9,22200.0,26.8569,26.8727,26.841,26.8727,22200.0
2012-04-27 13:35:00,33.89,33.93,33.89,33.9,66800.0,26.8648,26.8965,26.8648,26.8727,66800.0
2012-04-27 13:40:00,33.9,33.95,33.9,33.92,19700.0,26.8727,26.9123,26.8727,26.8886,19700.0
2012-04-27 13:45:00,33.91,33.91,33.89,33.89,18000.0,26.8806,26.8806,26.8648,26.8648,18000.0
2012-04-27 13:50:00,33.9,33.9,33.88,33.88,6800.0,26.8727,26.8727,26.8569,26.8569,6800.0
2012-04-27 13:55:00,33.89,33.92,33.88,33.9,13100.0,26.8648,26.8886,26.8569,26.8727,13100.0
2012-04-27 14:00:00,33.9,33.91,33.88,33.89,12700.0,26.8727,26.8806,26.8569,26.8648,12700.0
2012-04-27 14:05:00,33.89,33.9,33.88,33.88,10300.0,26.8648,26.8727,26.8569,26.8569,10300.0
2012-04-27 14:10:00,33.88,33.91,33.88,33.9,9900.0,26.8569,26.8806,26.8569,26.8727,9900.0
2012-04-27 14:15:00,33.9,33.93,33.89,33.91,15600.0,26.8727,26.8965,26.8648,26.8806,15600.0
2012-04-27 14:20:00,33.91,33.92,33.91,33.91,8800.0,26.8806,26.8886,26.8806,26.8806,8800.0
2012-04-27 14:25:00,33.91,33.93,33.9,33.91,24600.0,26.8806,26.8965,26.8727,26.8806,24600.0
2012-04-27 14:30:00,33.9,33.91,33.88,33.88,15900.0,26.8727,26.8806,26.8569,26.8569,15900.0
2012-04-27 14:35:00,33.88,33.93,33.88,33.93,26300.0,26.8569,26.8965,26.8569,26.8965,26300.0
2012-04-27 14:40:00,33.93,33.95,33.92,33.95,8800.0,26.8965,26.9123,26.8886,26.9123,8800.0
2012-04-27 14:45:00,33.94,33.95,33.9,33.91,26500.0,26.9044,26.9123,26.8727,26.8806,26500.0
2012-04-27 14:50:00,33.92,33.95,33.91,33.95,9800.0,26.8886,26.9123,26.8806,26.9123,9800.0
2012-04-27 14:55:00,33.94,33.95,33.89,33.89,12100.0,26.9044,26.9123,26.8648,26.8648,12100.0
2012-04-27 15:00:00,33.9,33.91,33.89,33.9,15200.0,26.8727,26.8806,26.8648,26.8727,15200.0
2012-04-27 15:05:00,33.89,33.95,33.89,33.93,22900.0,26.8648,26.9123,26.8648,26.8965,22900.0
2012-04-27 15:10:00,33.94,33.95,33.92,33.95,13300.0,26.9044,26.9123,26.8886,26.9123,13300.0
2012-04-27 15:15:00,33.95,33.95,33.93,33.93,9700.0,26.9123,26.9123,26.8965,26.8965,9700.0
2012-04-27 15:20:00,33.93,33.99,33.93,33.98,29300.0,26.8965,26.9441,26.8965,26.9361,29300.0
2012-04-27 15:25:00,33.98,33.99,33.97,33.97,14000.0,26.9361,26.9441,26.9282,26.9282,14000.0
2012-04-27 15:30:00,33.97,33.97,33.88,33.9,45200.0,26.9282,26.9282,26.8569,26.8727,45200.0
2012-04-27 15:35:00,33.9,33.9,33.89,33.9,12500.0,26.8727,26.8727,26.8648,26.8727,12500.0
2012-04-27 15:40:00,33.9,33.9,33.89,33.89,19900.0,26.8727,26.8727,26.8648,26.8648,19900.0
2012-04-27 15:45:00,33.9,33.9,33.87,33.88,34300.0,26.8727,26.8727,26.8489,26.8569,34300.0
2012-04-27 15:50:00,33.88,33.9,33.84,33.84,56800.0,26.8569,26.8727,26.8251,26.8251,56800.0
2012-04-27 15:55:00,33.85,33.9,33.84,33.89,77900.0,26.8331,26.8727,26.8251,26.8648,77900.0
2012-04-30 09:30:00,33.75,33.78,33.68,33.76,13800.0,26.7538,26.7776,26.6983,26.7617,13800.0
2012-04-30 09:35:00,33.82,33.82,33.74,33.77,5400.0,26.8093,26.8093,26.7459,26.7697,5400.0
2012-04-30 09:40:00,33.77,33.77,33.62,33.65,12700.0,26.7697,26.7697,26.6508,26.6745,12700.0
2012-04-30 09:45:00,33.66,33.69,33.62,33.66,7700.0,26.6825,26.7062,26.6508,26.6825,7700.0
2012-04-30 09:50:00,33.65,33.66,33.62,33.62,3600.0,26.6745,26.6825,26.6508,26.6508,3600.0
2012-04-30 09:55:00,33.62,33.68,33.6,33.68,15000.0,26.6508,26.6983,26.6349,26.6983,15000.0
2012-04-30 10:00:00,33.67,33.72,33.66,33.72,4800.0,26.6904,26.73,26.6825,26.73,4800.0
2012-04-30 10:05:00,33.73,33.77,33.72,33.77,8000.0,26.738,26.7697,26.73,26.7697,8000.0
2012-04-30 10:10:00,33.77,33.78,33.72,33.78,4900.0,26.7697,26.7776,26.73,26.7776,4900.0
2012-04-30 10:15:00,33.78,33.83,33.77,33.8,8800.0,26.7776,26.8172,26.7697,26.7934,8800.0
2012-04-30 10:20:00,33.79,33.8,33.77,33.77,3300.0,26.7855,26.7934,26.7697,26.7697,3300.0
2012-04-30 10:25:00,33.77,33.78,33.73,33.74,4500.0,26.7697,26.7776,26.738,26.7459,4500.0
2012-04-30 10:30:00,33.74,33.74,33.69,33.7,6400.0,26.7459,26.7459,26.7062,26.7142,6400.0
2012-04-30 10:35:00,33.7,33.72,33.69,33.7,7100.0,26.7142,26.73,26.7062,26.7142,7100.0
2012-04-30 10:40:00,33.7,33.7,33.67,33.69,5000.0,26.7142,26.7142,26.6904,26.7062,5000.0
2012-04-30 10:45:00,33.7,33.7,33.66,33.66,15100.0,26.7142,26.7142,26.6825,26.6825,15100.0
2012-04-30 10:50:00,33.66,33.71,33.66,33.68,10800.0,26.6825,26.7221,26.6825,26.6983,10800.0
2012-04-30 10:55:00,33.69,33.69,33.66,33.66,1800.0,26.7062,26.7062,26.6825,26.6825,1800.0
2012-04-30 11:00:00,33.66,33.69,33.65,33.66,4900.0,26.6825,26.7062,26.6745,26.6825,4900.0
2012-04-30 11:05:00,33.67,33.71,33.67,33.67,4400.0,26.6904,26.7221,26.6904,26.6904,4400.0
2012-04-30 11:10:00,33.67,33.68,33.65,33.66,6400.0,26.6904,26.6983,26.6745,26.6825,6400.0
2012-04-30 11:15:00,33.66,33.67,33.62,33.62,11400.0,26.6825,26.6904,26.6508,26.6508,11400.0
2012-04-30 11:20:00,33.62,33.67,33.62,33.63,20200.0,26.6508,26.6904,26.6508,26.6587,20200.0
2012-04-30 11:25:00,33.62,33.63,33.58,33.62,5300.0,26.6508,26.6587,26.619,26.6508,5300.0
2012-04-30 11:30:00,33.62,33.63,33.59,33.6,7300.0,26.6508,26.6587,26.627,26.6349,7300.0
2012-04-30 11:35:00,33.6,33.6,33.55,33.58,5900.0,26.6349,26.6349,26.5953,26.619,5900.0
2012-04-30 11:40:00,33.58,33.59,33.55,33.55,4000.0,26.619,26.627,26.5953,26.5953,4000.0
2012-04-30 11:45:00,33.56,33.56,33.53,33.53,4800.0,26.6032,26.6032,26.5794,26.5794,4800.0
2012-04-30 11:50:00,33.53,33.57,33.53,33.56,6000.0,26.5794,26.6111,26.5794,26.6032,6000.0
2012-04-30 11:55:00,33.56,33.58,33.54,33.58,8600.0,26.6032,26.619,26.5873,26.619,8600.0
2012-04-30 12:00:00,33.57,33.58,33.52,33.52,8400.0,26.6111,26.619,26.5715,26.5715,8400.0
2012-04-30 12:05:00,33.52,33.52,33.48,33.51,7200.0,26.5715,26.5715,26.5398,26.5636,7200.0
2012-04-30 12:10:00,33.52,33.56,33.51,33.53,37600.0,26.5715,26.6032,26.5636,26.5794,37600.0
2012-04-30 12:15:00,33.54,33.54,33.52,33.52,3600.0,26.5873,26.5873,26.5715,26.5715,3600.0
2012-04-30 12:20:00,33.52,33.54,33.51,33.54,5100.0,26.5715,26.5873,26.5636,26.5873,5100.0
2012-04-30 12:25:00,33.57,33.57,33.54,33.55,4100.0,26.6111,26.6111,26.5873,26.5953,4100.0
2012-04-30 12:30:00,33.54,33.59,33.54,33.57,12000.0,26.5873,26.627,26.5873,26.6111,12000.0
2012-04-30 12:35:00,33.57,33.59,33.56,33.59,7400.0,26.6111,26.627,26.6032,26.627,7400.0
2012-04-30 12:40:00,33.59,33.59,33.57,33.57,4700.0,26.627,26.627,26.6111,26.6111,4700.0
2012-04-30 12:45:00,33.57,33.58,33.57,33.57,1500.0,26.6111,26.619,26.6111,26.6111,1500.0
2012-04-30 12:50:00,33.57,33.58,33.57,33.57,4400.0,26.6111,26.619,26.6111,26.6111,4400.0
2012-04-30 12:55:00,33.57,33.58,33.55,33.57,7300.0,26.6111,26.619,26.5953,26.6111,7300.0
2012-04-30 13:00:00,33.56,33.59,33.56,33.59,13600.0,26.6032,26.627,26.6032,26.627,13600.0
2012-04-30 13:05:00,33.59,33.59,33.54,33.54,9300.0,26.627,26.627,26.5873,26.5873,9300.0
2012-04-30 13:10:00,33.54,33.54,33.52,33.52,3500.0,26.5873,26.5873,26.5715,26.5715,3500.0
2012-04-30 13:15:00,33.52,33.55,33.49,33.55,33700.0,26.5715,26.5953,26.5477,26.5953,33700.0
2012-04-30 13:20:00,33.56,33.58,33.53,33.57,26100.0,26.6032,26.619,26.5794,26.6111,26100.0
2012-04-30 13:25:00,33.57,33.6,33.55,33.59,13500.0,26.6111,26.6349,26.5953,26.627,13500.0
2012-04-30 13:30:00,33.6,33.6,33.55,33.56,6100.0,26.6349,26.6349,26.5953,26.6032,6100.0
2012-04-30 13:35:00,33.58,33.59,33.55,33.56,5800.0,26.619,26.627,26.5953,26.6032,5800.0
2012-04-30 13:40:00,33.55,33.56,33.53,33.55,8900.0,26.5953,26.6032,26.5794,26.5953,8900.0
2012-04-30 13:45:00,33.53,33.58,33.52,33.58,9200.0,26.5794,26.619,26.5715,26.619,9200.0
2012-04-30 13:50:00,33.58,33.6,33.57,33.59,4900.0,26.619,26.6349,26.6111,26.627,4900.0
2012-04-30 13:55:00,33.58,33.59,33.55,33.57,10300.0,26.619,26.627,26.5953,26.6111,10300.0
2012-04-30 14:00:00,33.58,33.59,33.53,33.54,6500.0,26.619,26.627,26.5794,26.5873,6500.0
2012-04-30 14:05:00,33.54,33.55,33.51,33.51,4700.0,26.5873,26.5953,26.5636,26.5636,4700.0
2012-04-30 14:10:00,33.52,33.52,33.47,33.47,4600.0,26.5715,26.5715,26.5318,26.5318,4600.0
2012-04-30 14:15:00,33.48,33.5,33.47,33.47,5800.0,26.5398,26.5556,26.5318,26.5318,5800.0
2012-04-30 14:20:00,33.47,33.51,33.47,33.51,8900.0,26.5318,26.5636,26.5318,26.5636,8900.0
2012-04-30 14:25:00,33.51,33.52,33.46,33.48,10800.0,26.5636,26.5715,26.5239,26.5398,10800.0
2012-04-30 14:30:00,33.48,33.48,33.44,33.45,11800.0,26.5398,26.5398,26.5081,26.516,11800.0
2012-04-30 14:35:00,33.46,33.49,33.43,33.43,13700.0,26.5239,26.5477,26.5001,26.5001,13700.0
2012-04-30 14:40:00,33.44,33.45,33.41,33.45,5900.0,26.5081,26.516,26.4843,26.516,5900.0
2012-04-30 14:45:00,33.45,33.46,33.43,33.46,5400.0,26.516,26.5239,26.5001,26.5239,5400.0
2012-04-30 14:50:00,33.45,33.48,33.45,33.47,8700.0,26.516,26.5398,26.516,26.5318,8700.0
2012-04-30 14:55:00,33.47,33.49,33.46,33.48,10900.0,26.5318,26.5477,26.5239,26.5398,10900.0
2012-04-30 15:00:00,33.48,33.5,33.48,33.49,6400.0,26.5398,26.5556,26.5398,26.5477,6400.0
2012-04-30 15:05:00,33.49,33.54,33.48,33.52,36900.0,26.5477,26.5873,26.5398,26.5715,36900.0
2012-04-30 15:10:00,33.52,33.58,33.52,33.54,29700.0,26.5715,26.619,26.5715,26.5873,29700.0
2012-04-30 15:15:00,33.54,33.55,33.52,33.54,16200.0,26.5873,26.5953,26.5715,26.5873,16200.0
2012-04-30 15:20:00,33.55,33.59,33.55,33.58,15500.0,26.5953,26.627,26.5953,26.619,15500.0
2012-04-30 15:25:00,33.58,33.59,33.56,33.58,25700.0,26.619,26.627,26.6032,26.619,25700.0
2012-04-30 15:30:00,33.57,33.63,33.57,33.61,31600.0,26.6111,26.6587,26.6111,26.6428,31600.0
2012-04-30 15:35:00,33.61,33.62,33.61,33.62,11600.0,26.6428,26.6508,26.6428,26.6508,11600.0
2012-04-30 15:40:00,33.62,33.67,33.62,33.66,30100.0,26.6508,26.6904,26.6508,26.6825,30100.0
2012-04-30 15:45:00,33.67,33.68,33.64,33.65,44800.0,26.6904,26.6983,26.6666,26.6745,44800.0
2012-04-30 15:50:00,33.65,33.71,33.64,33.71,67500.0,26.6745,26.7221,26.6666,26.7221,67500.0
2012-04-30 15:55:00,33.7,33.71,33.63,33.66,115900.0,26.7142,26.7221,26.6587,26.6825,115900.0
2012-05-01 09:30:00,33.69,33.79,33.69,33.78,11800.0,26.7062,26.7855,26.7062,26.7776,11800.0
2012-05-01 09:35:00,33.79,33.79,33.72,33.74,4400.0,26.7855,26.7855,26.73,26.7459,4400.0
2012-05-01 09:40:00,33.77,33.83,33.77,33.78,6600.0,26.7697,26.8172,26.7697,26.7776,6600.0
2012-05-01 09:45:00,33.82,33.82,33.78,33.78,9700.0,26.8093,26.8093,26.7776,26.7776,9700.0
2012-05-01 09:50:00,33.78,33.83,33.77,33.79,6000.0,26.7776,26.8172,26.7697,26.7855,6000.0
2012-05-01 09:55:00,33.78,33.79,33.69,33.69,23500.0,26.7776,26.7855,26.7062,26.7062,23500.0
2012-05-01 10:00:00,33.69,33.88,33.67,33.86,16900.0,26.7062,26.8569,26.6904,26.841,16900.0
2012-05-01 10:05:00,33.87,33.93,33.87,33.89,14700.0,26.8489,26.8965,26.8489,26.8648,14700.0
2012-05-01 10:10:00,33.88,33.92,33.86,33.89,32700.0,26.8569,26.8886,26.841,26.8648,32700.0
2012-05-01 10:15:00,33.88,33.93,33.88,33.92,11800.0,26.8569,26.8965,26.8569,26.8886,11800.0
2012-05-01 10:20:00,33.92,33.96,33.92,33.93,10400.0,26.8886,26.9203,26.8886,26.8965,10400.0
2012-05-01 10:25:00,33.93,33.96,33.93,33.96,4500.0,26.8965,26.9203,26.8965,26.9203,4500.0
2012-05-01 10:30:00,33.95,33.98,33.93,33.97,7300.0,26.9123,26.9361,26.8965,26.9282,7300.0
2012-05-01 10:35:00,33.97,33.98,33.96,33.98,7600.0,26.9282,26.9361,26.9203,26.9361,7600.0
2012-05-01 10:40:00,33.98,33.98,33.95,33.95,6400.0,26.9361,26.9361,26.9123,26.9123,6400.0
2012-05-01 10:45:00,33.96,33.97,33.94,33.94,12000.0,26.9203,26.9282,26.9044,26.9044,12000.0
2012-05-01 10:50:00,33.94,33.96,33.94,33.96,4900.0,26.9044,26.9203,26.9044,26.9203,4900.0
2012-05-01 10:55:00,33.97,33.98,33.94,33.97,38700.0,26.9282,26.9361,26.9044,26.9282,38700.0
2012-05-01 11:00:00,33.97,33.99,33.94,33.98,12200.0,26.9282,26.9441,26.9044,26.9361,12200.0
2012-05-01 11:05:00,33.97,33.98,33.93,33.94,4600.0,26.9282,26.9361,26.8965,26.9044,4600.0
2012-05-01 11:10:00,33.95,33.95,33.91,33.93,6200.0,26.9123,26.9123,26.8806,26.8965,6200.0
2012-05-01 11:15:00,33.94,33.95,33.94,33.95,5600.0,26.9044,26.9123,26.9044,26.9123,5600.0
2012-05-01 11:20:00,33.96,33.97,33.95,33.97,4200.0,26.9203,26.9282,26.9123,26.9282,4200.0
2012-05-01 11:25:00,33.96,33.97,33.95,33.97,6300.0,26.9203,26.9282,26.9123,26.9282,6300.0
2012-05-01 11:30:00,33.97,33.98,33.97,33.97,7200.0,26.9282,26.9361,26.9282,26.9282,7200.0
2012-05-01 11:35:00,33.97,33.98,33.97,33.98,6300.0,26.9282,26.9361,26.9282,26.9361,6300.0
2012-05-01 11:40:00,33.98,34.0,33.97,34.0,16300.0,26.9361,26.952,26.9282,26.952,16300.0
2012-05-01 11:45:00,33.99,34.07,33.98,34.04,156100.0,26.9441,27.0075,26.9361,26.9837,156100.0
2012-05-01 11:50:00,34.03,34.03,33.99,34.0,41200.0,26.9758,26.9758,26.9441,26.952,41200.0
2012-05-01 11:55:00,34.0,34.03,34.0,34.03,2200.0,26.952,26.9758,26.952,26.9758,2200.0
2012-05-01 12:00:00,34.04,34.06,34.04,34.06,3400.0,26.9837,26.9995,26.9837,26.9995,3400.0
2012-05-01 12:05:00,34.06,34.1,34.05,34.1,4200.0,26.9995,27.0313,26.9916,27.0313,4200.0
2012-05-01 12:10:00,34.09,34.1,34.08,34.08,15200.0,27.0233,27.0313,27.0154,27.0154,15200.0
2012-05-01 12:15:00,34.08,34.09,34.07,34.07,8300.0,27.0154,27.0233,27.0075,27.0075,8300.0
2012-05-01 12:20:00,34.07,34.09,34.07,34.07,6200.0,27.0075,27.0233,27.0075,27.0075,6200.0
2012-05-01 12:25:00,34.07,34.07,34.04,34.06,30400.0,27.0075,27.0075,26.9837,26.9995,30400.0
2012-05-01 12:30:00,34.06,34.1,34.06,34.09,6800.0,26.9995,27.0313,26.9995,27.0233,6800.0
2012-05-01 12:35:00,34.1,34.1,34.06,34.07,7900.0,27.0313,27.0313,26.9995,27.0075,7900.0
2012-05-01 12:40:00,34.07,34.07,34.02,34.02,4800.0,27.0075,27.0075,26.9678,26.9678,4800.0
2012-05-01 12:45:00,34.02,34.02,34.0,34.0,6800.0,26.9678,26.9678,26.952,26.952,6800.0
2012-05-01 12:50:00,34.0,34.04,34.0,34.04,5200.0,26.952,26.9837,26.952,26.9837,5200.0
2012-05-01 12:55:00,34.03,34.04,34.02,34.02,6000.0,26.9758,26.9837,26.9678,26.9678,6000.0
2012-05-01 13:00:00,34.02,34.02,34.0,34.0,7700.0,26.9678,26.9678,26.952,26.952,7700.0
2012-05-01 13:05:00,34.0,34.02,34.0,34.02,8400.0,26.952,26.9678,26.952,26.9678,8400.0
2012-05-01 13:10:00,34.01,34.03,34.01,34.03,7600.0,26.9599,26.9758,26.9599,26.9758,7600.0
2012-05-01 13:15:00,34.02,34.03,34.0,34.0,11300.0,26.9678,26.9758,26.952,26.952,11300.0
2012-05-01 13:20:00,34.0,34.02,33.99,34.02,21000.0,26.952,26.9678,26.9441,26.9678,21000.0
2012-05-01 13:25:00,34.02,34.03,34.0,34.0,9600.0,26.9678,26.9758,26.952,26.952,9600.0
2012-05-01 13:30:00,34.01,34.01,34.0,34.01,3300.0,26.9599,26.9599,26.952,26.9599,3300.0
2012-05-01 13:35:00,34.01,34.07,34.01,34.04,33100.0,26.9599,27.0075,26.9599,26.9837,33100.0
2012-05-01 13:40:00,34.04,34.05,34.04,34.04,14900.0,26.9837,26.9916,26.9837,26.9837,14900.0
2012-05-01 13:45:00,34.03,34.05,34.03,34.05,15000.0,26.9758,26.9916,26.9758,26.9916,15000.0
2012-05-01 13:50:00,34.05,34.05,33.98,34.01,48900.0,26.9916,26.9916,26.9361,26.9599,48900.0
2012-05-01 13:55:00,34.0,34.02,34.0,34.0,37400.0,26.952,26.9678,26.952,26.952,37400.0
2012-05-01 14:00:00,34.01,34.05,34.0,34.05,11600.0,26.9599,26.9916,26.952,26.9916,11600.0
2012-05-01 14:05:00,34.04,34.05,34.01,34.04,8600.0,26.9837,26.9916,26.9599,26.9837,8600.0
2012-05-01 14:10:00,34.04,34.04,34.02,34.02,2500.0,26.9837,26.9837,26.9678,26.9678,2500.0
2012-05-01 14:15:00,34.02,34.05,33.99,34.0,16300.0,26.9678,26.9916,26.9441,26.952,16300.0
2012-05-01 14:20:00,34.0,34.02,34.0,34.0,5300.0,26.952,26.9678,26.952,26.952,5300.0
2012-05-01 14:25:00,34.0,34.02,33.96,34.02,16800.0,26.952,26.9678,26.9203,26.9678,16800.0
2012-05-01 14:30:00,34.02,34.03,33.99,34.03,11900.0,26.9678,26.9758,26.9441,26.9758,11900.0
2012-05-01 14:35:00,34.03,34.04,34.0,34.0,6800.0,26.9758,26.9837,26.952,26.952,6800.0
2012-05-01 14:40:00,34.0,34.02,33.99,34.02,8400.0,26.952,26.9678,26.9441,26.9678,8400.0
2012-05-01 14:45:00,34.02,34.02,33.98,34.0,12100.0,26.9678,26.9678,26.9361,26.952,12100.0
2012-05-01 14:50:00,34.0,34.05,34.0,34.01,15100.0,26.952,26.9916,26.952,26.9599,15100.0
2012-05-01 14:55:00,34.02,34.04,34.0,34.02,10500.0,26.9678,26.9837,26.952,26.9678,10500.0
2012-05-01 15:00:00,34.02,34.04,34.0,34.02,11700.0,26.9678,26.9837,26.952,26.9678,11700.0
2012-05-01 15:05:00,34.02,34.03,34.0,34.01,6000.0,26.9678,26.9758,26.952,26.9599,6000.0
2012-05-01 15:10:00,34.01,34.04,34.0,34.03,19500.0,26.9599,26.9837,26.952,26.9758,19500.0
2012-05-01 15:15:00,34.04,34.06,34.03,34.06,35200.0,26.9837,26.9995,26.9758,26.9995,35200.0
2012-05-01 15:20:00,34.06,34.08,34.05,34.07,40200.0,26.9995,27.0154,26.9916,27.0075,40200.0
2012-05-01 15:25:00,34.07,34.13,34.07,34.11,70400.0,27.0075,27.055,27.0075,27.0392,70400.0
2012-05-01 15:30:00,34.1,34.11,34.06,34.07,36100.0,27.0313,27.0392,26.9995,27.0075,36100.0
2012-05-01 15:35:00,34.07,34.09,34.05,34.08,53200.0,27.0075,27.0233,26.9916,27.0154,53200.0
2012-05-01 15:40:00,34.07,34.15,34.07,34.13,67100.0,27.0075,27.0709,27.0075,27.055,67100.0
2012-05-01 15:45:00,34.13,34.14,34.07,34.12,67000.0,27.055,27.063,27.0075,27.0471,67000.0
2012-05-01 15:50:00,34.11,34.11,34.03,34.04,64200.0,27.0392,27.0392,26.9758,26.9837,64200.0
2012-05-01 15:55:00,34.04,34.06,34.03,34.06,155200.0,26.9837,26.9995,26.9758,26.9995,155200.0
2012-05-02 09:30:00,33.9,33.94,33.79,33.85,22600.0,26.8727,26.9044,26.7855,26.8331,22600.0
2012-05-02 09:35:00,33.83,33.83,33.77,33.82,7700.0,26.8172,26.8172,26.7697,26.8093,7700.0
2012-05-02 09:40:00,33.84,33.92,33.81,33.86,81200.0,26.8251,26.8886,26.8014,26.841,81200.0
2012-05-02 09:45:00,33.86,33.96,33.85,33.93,48500.0,26.841,26.9203,26.8331,26.8965,48500.0
2012-05-02 09:50:00,33.93,34.0,33.93,33.99,23900.0,26.8965,26.952,26.8965,26.9441,23900.0
2012-05-02 09:55:00,33.98,33.99,33.94,33.95,4500.0,26.9361,26.9441,26.9044,26.9123,4500.0
2012-05-02 10:00:00,33.95,33.96,33.87,33.87,20800.0,26.9123,26.9203,26.8489,26.8489,20800.0
2012-05-02 10:05:00,33.88,33.96,33.87,33.96,31800.0,26.8569,26.9203,26.8489,26.9203,31800.0
2012-05-02 10:10:00,33.95,33.96,33.87,33.88,39500.0,26.9123,26.9203,26.8489,26.8569,39500.0
2012-05-02 10:15:00,33.87,33.87,33.79,33.82,14600.0,26.8489,26.8489,26.7855,26.8093,14600.0
2012-05-02 10:20:00,33.82,33.84,33.74,33.77,13400.0,26.8093,26.8251,26.7459,26.7697,13400.0
2012-05-02 10:25:00,33.76,33.8,33.74,33.77,18200.0,26.7617,26.7934,26.7459,26.7697,18200.0
2012-05-02 10:30:00,33.77,33.81,33.75,33.8,23200.0,26.7697,26.8014,26.7538,26.7934,23200.0
2012-05-02 10:35:00,33.79,33.81,33.76,33.8,66200.0,26.7855,26.8014,26.7617,26.7934,66200.0
2012-05-02 10:40:00,33.78,33.79,33.73,33.74,32800.0,26.7776,26.7855,26.738,26.7459,32800.0
2012-05-02 10:45:00,33.75,33.79,33.74,33.77,44800.0,26.7538,26.7855,26.7459,26.7697,44800.0
2012-05-02 10:50:00,33.77,33.8,33.74,33.78,26000.0,26.7697,26.7934,26.7459,26.7776,26000.0
2012-05-02 10:55:00,33.78,33.8,33.74,33.79,48500.0,26.7776,26.7934,26.7459,26.7855,48500.0
2012-05-02 11:00:00,33.79,33.83,33.76,33.79,48100.0,26.7855,26.8172,26.7617,26.7855,48100.0
2012-05-02 11:05:00,33.79,33.8,33.75,33.78,29200.0,26.7855,26.7934,26.7538,26.7776,29200.0
2012-05-02 11:10:00,33.78,33.79,33.74,33.74,23100.0,26.7776,26.7855,26.7459,26.7459,23100.0
2012-05-02 11:15:00,33.73,33.77,33.73,33.73,20400.0,26.738,26.7697,26.738,26.738,20400.0
2012-05-02 11:20:00,33.73,33.74,33.69,33.71,7100.0,26.738,26.7459,26.7062,26.7221,7100.0
2012-05-02 11:25:00,33.71,33.74,33.7,33.72,26200.0,26.7221,26.7459,26.7142,26.73,26200.0
2012-05-02 11:30:00,33.73,33.75,33.72,33.74,25300.0,26.738,26.7538,26.73,26.7459,25300.0
2012-05-02 11:35:00,33.74,33.75,33.72,33.74,12100.0,26.7459,26.7538,26.73,26.7459,12100.0
2012-05-02 11:40:00,33.74,33.75,33.73,33.74,5900.0,26.7459,26.7538,26.738,26.7459,5900.0
2012-05-02 11:45:00,33.74,33.75,33.73,33.73,11000.0,26.7459,26.7538,26.738,26.738,11000.0
2012-05-02 11:50:00,33.74,33.75,33.73,33.74,4300.0,26.7459,26.7538,26.738,26.7459,4300.0
2012-05-02 11:55:00,33.75,33.75,33.72,33.74,17300.0,26.7538,26.7538,26.73,26.7459,17300.0
2012-05-02 12:00:00,33.74,33.74,33.72,33.74,14300.0,26.7459,26.7459,26.73,26.7459,14300.0
2012-05-02 12:05:00,33.73,33.74,33.73,33.74,6200.0,26.738,26.7459,26.738,26.7459,6200.0
2012-05-02 12:10:00,33.74,33.75,33.72,33.73,13600.0,26.7459,26.7538,26.73,26.738,13600.0
2012-05-02 12:15:00,33.73,33.75,33.72,33.73,26300.0,26.738,26.7538,26.73,26.738,26300.0
2012-05-02 12:20:00,33.74,33.76,33.73,33.76,42000.0,26.7459,26.7617,26.738,26.7617,42000.0
2012-05-02 12:25:00,33.76,33.8,33.76,33.8,8800.0,26.7617,26.7934,26.7617,26.7934,8800.0
2012-05-02 12:30:00,33.8,33.8,33.79,33.8,3500.0,26.7934,26.7934,26.7855,26.7934,3500.0
2012-05-02 12:35:00,33.8,33.8,33.77,33.78,10100.0,26.7934,26.7934,26.7697,26.7776,10100.0
2012-05-02 12:40:00,33.78,33.79,33.73,33.75,27000.0,26.7776,26.7855,26.738,26.7538,27000.0
2012-05-02 12:45:00,33.75,33.77,33.73,33.74,10700.0,26.7538,26.7697,26.738,26.7459,10700.0
2012-05-02 12:50:00,33.75,33.77,33.75,33.77,6800.0,26.7538,26.7697,26.7538,26.7697,6800.0
2012-05-02 12:55:00,33.77,33.77,33.74,33.76,11000.0,26.7697,26.7697,26.7459,26.7617,11000.0
2012-05-02 13:00:00,33.76,33.77,33.75,33.76,7900.0,26.7617,26.7697,26.7538,26.7617,7900.0
2012-05-02 13:05:00,33.76,33.79,33.76,33.77,8600.0,26.7617,26.7855,26.7617,26.7697,8600.0
2012-05-02 13:10:00,33.78,33.79,33.77,33.78,6000.0,26.7776,26.7855,26.7697,26.7776,6000.0
2012-05-02 13:15:00,33.79,33.79,33.73,33.73,21900.0,26.7855,26.7855,26.738,26.738,21900.0
2012-05-02 13:20:00,33.74,33.75,33.73,33.75,7700.0,26.7459,26.7538,26.738,26.7538,7700.0
2012-05-02 13:25:00,33.75,33.75,33.69,33.69,11200.0,26.7538,26.7538,26.7062,26.7062,11200.0
2012-05-02 13:30:00,33.7,33.71,33.68,33.7,17200.0,26.7142,26.7221,26.6983,26.7142,17200.0
2012-05-02 13:35:00,33.7,33.72,33.69,33.72,10600.0,26.7142,26.73,26.7062,26.73,10600.0
2012-05-02 13:40:00,33.72,33.75,33.72,33.75,15300.0,26.73,26.7538,26.73,26.7538,15300.0
2012-05-02 13:45:00,33.75,33.8,33.75,33.8,6800.0,26.7538,26.7934,26.7538,26.7934,6800.0
2012-05-02 13:50:00,33.8,33.8,33.79,33.8,12100.0,26.7934,26.7934,26.7855,26.7934,12100.0
2012-05-02 13:55:00,33.8,33.8,33.77,33.78,19400.0,26.7934,26.7934,26.7697,26.7776,19400.0
2012-05-02 14:00:00,33.78,33.79,33.77,33.79,4200.0,26.7776,26.7855,26.7697,26.7855,4200.0
2012-05-02 14:05:00,33.79,33.8,33.79,33.8,11500.0,26.7855,26.7934,26.7855,26.7934,11500.0
2012-05-02 14:10:00,33.79,33.8,33.78,33.8,37300.0,26.7855,26.7934,26.7776,26.7934,37300.0
2012-05-02 14:15:00,33.8,33.8,33.79,33.8,6400.0,26.7934,26.7934,26.7855,26.7934,6400.0
2012-05-02 14:20:00,33.8,33.8,33.79,33.8,6200.0,26.7934,26.7934,26.7855,26.7934,6200.0
2012-05-02 14:25:00,33.8,33.8,33.79,33.8,23300.0,26.7934,26.7934,26.7855,26.7934,23300.0
2012-05-02 14:30:00,33.8,33.8,33.77,33.8,39300.0,26.7934,26.7934,26.7697,26.7934,39300.0
2012-05-02 14:35:00,33.8,33.8,33.79,33.8,22300.0,26.7934,26.7934,26.7855,26.7934,22300.0
2012-05-02 14:40:00,33.8,33.81,33.79,33.8,46500.0,26.7934,26.8014,26.7855,26.7934,46500.0
2012-05-02 14:45:00,33.8,33.91,33.8,33.91,22300.0,26.7934,26.8806,26.7934,26.8806,22300.0
2012-05-02 14:50:00,33.91,33.93,33.86,33.9,23200.0,26.8806,26.8965,26.841,26.8727,23200.0
2012-05-02 14:55:00,33.91,33.91,33.88,33.89,16000.0,26.8806,26.8806,26.8569,26.8648,16000.0
2012-05-02 15:00:00,33.89,33.92,33.87,33.88,24500.0,26.8648,26.8886,26.8489,26.8569,24500.0
2012-05-02 15:05:00,33.88,33.89,33.87,33.88,12200.0,26.8569,26.8648,26.8489,26.8569,12200.0
2012-05-02 15:10:00,33.87,33.88,33.87,33.88,6400.0,26.8489,26.8569,26.8489,26.8569,6400.0
2012-05-02 15:15:00,33.87,33.91,33.87,33.88,24000.0,26.8489,26.8806,26.8489,26.8569,24000.0
2012-05-02 15:20:00,33.88,33.91,33.88,33.91,14100.0,26.8569,26.8806,26.8569,26.8806,14100.0
2012-05-02 15:25:00,33.9,33.91,33.87,33.88,24000.0,26.8727,26.8806,26.8489,26.8569,24000.0
2012-05-02 15:30:00,33.88,33.89,33.86,33.86,20200.0,26.8569,26.8648,26.841,26.841,20200.0
2012-05-02 15:35:00,33.86,33.87,33.84,33.85,21200.0,26.841,26.8489,26.8251,26.8331,21200.0
2012-05-02 15:40:00,33.85,33.89,33.83,33.85,62700.0,26.8331,26.8648,26.8172,26.8331,62700.0
2012-05-02 15:45:00,33.85,33.87,33.84,33.86,57500.0,26.8331,26.8489,26.8251,26.841,57500.0
2012-05-02 15:50:00,33.86,33.86,33.84,33.85,29300.0,26.841,26.841,26.8251,26.8331,29300.0
2012-05-02 15:55:00,33.85,33.85,33.84,33.84,76600.0,26.8331,26.8331,26.8251,26.8251,76600.0
2012-05-03 09:30:00,33.81,33.81,33.66,33.69,12400.0,26.8014,26.8014,26.6825,26.7062,12400.0
2012-05-03 09:35:00,33.69,33.7,33.51,33.61,21000.0,26.7062,26.7142,26.5636,26.6428,21000.0
2012-05-03 09:40:00,33.6,33.64,33.6,33.61,4200.0,26.6349,26.6666,26.6349,26.6428,4200.0
2012-05-03 09:45:00,33.6,33.6,33.55,33.56,4200.0,26.6349,26.6349,26.5953,26.6032,4200.0
2012-05-03 09:50:00,33.54,33.58,33.54,33.57,8300.0,26.5873,26.619,26.5873,26.6111,8300.0
2012-05-03 09:55:00,33.56,33.56,33.48,33.49,12900.0,26.6032,26.6032,26.5398,26.5477,12900.0
2012-05-03 10:00:00,33.48,33.48,33.4,33.45,10000.0,26.5398,26.5398,26.4764,26.516,10000.0
2012-05-03 10:05:00,33.45,33.48,33.44,33.47,7600.0,26.516,26.5398,26.5081,26.5318,7600.0
2012-05-03 10:10:00,33.47,33.48,33.47,33.48,4000.0,26.5318,26.5398,26.5318,26.5398,4000.0
2012-05-03 10:15:00,33.46,33.49,33.44,33.47,19700.0,26.5239,26.5477,26.5081,26.5318,19700.0
2012-05-03 10:20:00,33.46,33.46,33.43,33.43,8400.0,26.5239,26.5239,26.5001,26.5001,8400.0
2012-05-03 10:25:00,33.43,33.47,33.41,33.47,11900.0,26.5001,26.5318,26.4843,26.5318,11900.0
2012-05-03 10:30:00,33.47,33.49,33.47,33.49,3400.0,26.5318,26.5477,26.5318,26.5477,3400.0
2012-05-03 10:35:00,33.49,33.52,33.48,33.52,4100.0,26.5477,26.5715,26.5398,26.5715,4100.0
2012-05-03 10:40:00,33.52,33.55,33.52,33.55,3900.0,26.5715,26.5953,26.5715,26.5953,3900.0
2012-05-03 10:45:00,33.55,33.58,33.53,33.56,10200.0,26.5953,26.619,26.5794,26.6032,10200.0
2012-05-03 10:50:00,33.56,33.56,33.52,33.54,3500.0,26.6032,26.6032,26.5715,26.5873,3500.0
2012-05-03 10:55:00,33.55,33.59,33.55,33.58,3900.0,26.5953,26.627,26.5953,26.619,3900.0
2012-05-03 11:00:00,33.6,33.6,33.55,33.57,4400.0,26.6349,26.6349,26.5953,26.6111,4400.0
2012-05-03 11:05:00,33.58,33.59,33.54,33.55,3500.0,26.619,26.627,26.5873,26.5953,3500.0
2012-05-03 11:10:00,33.54,33.57,33.54,33.55,6800.0,26.5873,26.6111,26.5873,26.5953,6800.0
2012-05-03 11:15:00,33.55,33.58,33.53,33.55,4200.0,26.5953,26.619,26.5794,26.5953,4200.0
2012-05-03 11:20:00,33.56,33.61,33.55,33.61,7000.0,26.6032,26.6428,26.5953,26.6428,7000.0
2012-05-03 11:25:00,33.6,33.61,33.57,33.58,4800.0,26.6349,26.6428,26.6111,26.619,4800.0
2012-05-03 11:30:00,33.59,33.62,33.58,33.59,8600.0,26.627,26.6508,26.619,26.627,8600.0
2012-05-03 11:35:00,33.59,33.59,33.55,33.59,4700.0,26.627,26.627,26.5953,26.627,4700.0
2012-05-03 11:40:00,33.59,33.59,33.56,33.57,6000.0,26.627,26.627,26.6032,26.6111,6000.0
2012-05-03 11:45:00,33.56,33.57,33.46,33.47,10100.0,26.6032,26.6111,26.5239,26.5318,10100.0
2012-05-03 11:50:00,33.46,33.47,33.43,33.47,4500.0,26.5239,26.5318,26.5001,26.5318,4500.0
2012-05-03 11:55:00,33.47,33.51,33.45,33.51,3000.0,26.5318,26.5636,26.516,26.5636,3000.0
2012-05-03 12:00:00,33.51,33.51,33.45,33.47,7200.0,26.5636,26.5636,26.516,26.5318,7200.0
2012-05-03 12:05:00,33.46,33.46,33.44,33.46,5600.0,26.5239,26.5239,26.5081,26.5239,5600.0
2012-05-03 12:10:00,33.48,33.48,33.44,33.46,5600.0,26.5398,26.5398,26.5081,26.5239,5600.0
2012-05-03 12:15:00,33.46,33.51,33.46,33.48,3600.0,26.5239,26.5636,26.5239,26.5398,3600.0
2012-05-03 12:20:00,33.47,33.5,33.47,33.49,4600.0,26.5318,26.5556,26.5318,26.5477,4600.0
2012-05-03 12:25:00,33.48,33.5,33.44,33.5,7600.0,26.5398,26.5556,26.5081,26.5556,7600.0
2012-05-03 12:30:00,33.5,33.5,33.46,33.49,5000.0,26.5556,26.5556,26.5239,26.5477,5000.0
2012-05-03 12:35:00,33.5,33.51,33.48,33.5,3600.0,26.5556,26.5636,26.5398,26.5556,3600.0
2012-05-03 12:40:00,33.5,33.52,33.49,33.49,3800.0,26.5556,26.5715,26.5477,26.5477,3800.0
2012-05-03 12:45:00,33.49,33.5,33.48,33.5,3700.0,26.5477,26.5556,26.5398,26.5556,3700.0
2012-05-03 12:50:00,33.51,33.53,33.51,33.53,5100.0,26.5636,26.5794,26.5636,26.5794,5100.0
2012-05-03 12:55:00,33.53,33.53,33.47,33.47,5100.0,26.5794,26.5794,26.5318,26.5318,5100.0
2012-05-03 13:00:00,33.48,33.51,33.48,33.5,6600.0,26.5398,26.5636,26.5398,26.5556,6600.0
2012-05-03 13:05:00,33.49,33.52,33.48,33.49,5400.0,26.5477,26.5715,26.5398,26.5477,5400.0
2012-05-03 13:10:00,33.49,33.51,33.47,33.5,48500.0,26.5477,26.5636,26.5318,26.5556,48500.0
2012-05-03 13:15:00,33.5,33.53,33.49,33.53,6500.0,26.5556,26.5794,26.5477,26.5794,6500.0
2012-05-03 13:20:00,33.53,33.54,33.5,33.5,5900.0,26.5794,26.5873,26.5556,26.5556,5900.0
2012-05-03 13:25:00,33.5,33.54,33.5,33.53,4500.0,26.5556,26.5873,26.5556,26.5794,4500.0
2012-05-03 13:30:00,33.54,33.54,33.49,33.49,3000.0,26.5873,26.5873,26.5477,26.5477,3000.0
2012-05-03 13:35:00,33.49,33.5,33.47,33.48,4400.0,26.5477,26.5556,26.5318,26.5398,4400.0
2012-05-03 13:40:00,33.47,33.48,33.35,33.35,13100.0,26.5318,26.5398,26.4367,26.4367,13100.0
2012-05-03 13:45:00,33.34,33.4,33.34,33.38,8400.0,26.4288,26.4764,26.4288,26.4605,8400.0
2012-05-03 13:50:00,33.37,33.38,33.34,33.37,6600.0,26.4526,26.4605,26.4288,26.4526,6600.0
2012-05-03 13:55:00,33.38,33.4,33.37,33.37,5400.0,26.4605,26.4764,26.4526,26.4526,5400.0
2012-05-03 14:00:00,33.37,33.4,33.36,33.38,5200.0,26.4526,26.4764,26.4447,26.4605,5200.0
2012-05-03 14:05:00,33.39,33.39,33.36,33.36,7200.0,26.4684,26.4684,26.4447,26.4447,7200.0
2012-05-03 14:10:00,33.36,33.37,33.33,33.36,5400.0,26.4447,26.4526,26.4209,26.4447,5400.0
2012-05-03 14:15:00,33.37,33.42,33.36,33.42,4100.0,26.4526,26.4922,26.4447,26.4922,4100.0
2012-05-03 14:20:00,33.42,33.42,33.39,33.39,5200.0,26.4922,26.4922,26.4684,26.4684,5200.0
2012-05-03 14:25:00,33.4,33.41,33.39,33.41,3900.0,26.4764,26.4843,26.4684,26.4843,3900.0
2012-05-03 14:30:00,33.41,33.41,33.37,33.4,8300.0,26.4843,26.4843,26.4526,26.4764,8300.0
2012-05-03 14:35:00,33.4,33.41,33.39,33.4,4200.0,26.4764,26.4843,26.4684,26.4764,4200.0
2012-05-03 14:40:00,33.39,33.4,33.35,33.36,5800.0,26.4684,26.4764,26.4367,26.4447,5800.0
2012-05-03 14:45:00,33.37,33.37,33.33,33.33,4700.0,26.4526,26.4526,26.4209,26.4209,4700.0
2012-05-03 14:50:00,33.32,33.38,33.32,33.37,6300.0,26.4129,26.4605,26.4129,26.4526,6300.0
2012-05-03 14:55:00,33.37,33.39,33.36,33.37,6000.0,26.4526,26.4684,26.4447,26.4526,6000.0
2012-05-03 15:00:00,33.37,33.37,33.34,33.36,18400.0,26.4526,26.4526,26.4288,26.4447,18400.0
2012-05-03 15:05:00,33.35,33.37,33.33,33.34,8300.0,26.4367,26.4526,26.4209,26.4288,8300.0
2012-05-03 15:10:00,33.34,33.36,33.34,33.36,5600.0,26.4288,26.4447,26.4288,26.4447,5600.0
2012-05-03 15:15:00,33.37,33.4,33.35,33.38,13200.0,26.4526,26.4764,26.4367,26.4605,13200.0
2012-05-03 15:20:00,33.38,33.43,33.38,33.39,12600.0,26.4605,26.5001,26.4605,26.4684,12600.0
2012-05-03 15:25:00,33.4,33.41,33.36,33.36,8300.0,26.4764,26.4843,26.4447,26.4447,8300.0
2012-05-03 15:30:00,33.37,33.42,33.37,33.41,15900.0,26.4526,26.4922,26.4526,26.4843,15900.0
2012-05-03 15:35:00,33.41,33.41,33.33,33.34,17300.0,26.4843,26.4843,26.4209,26.4288,17300.0
2012-05-03 15:40:00,33.33,33.37,33.33,33.36,14400.0,26.4209,26.4526,26.4209,26.4447,14400.0
2012-05-03 15:45:00,33.35,33.37,33.33,33.34,23400.0,26.4367,26.4526,26.4209,26.4288,23400.0
2012-05-03 15:50:00,33.34,33.34,33.31,33.33,15900.0,26.4288,26.4288,26.405,26.4209,15900.0
2012-05-03 15:55:00,33.33,33.34,33.31,33.32,78200.0,26.4209,26.4288,26.405,26.4129,78200.0
2012-05-04 09:30:00,33.19,33.19,33.05,33.11,7400.0,26.3099,26.3099,26.1989,26.2465,7400.0
2012-05-04 09:35:00,33.13,33.15,33.06,33.13,19200.0,26.2623,26.2782,26.2068,26.2623,19200.0
2012-05-04 09:40:00,33.12,33.18,33.05,33.18,22900.0,26.2544,26.302,26.1989,26.302,22900.0
2012-05-04 09:45:00,33.18,33.2,33.13,33.14,11400.0,26.302,26.3178,26.2623,26.2703,11400.0
2012-05-04 09:50:00,33.15,33.21,33.12,33.15,12200.0,26.2782,26.3257,26.2544,26.2782,12200.0
2012-05-04 09:55:00,33.18,33.18,33.11,33.13,15600.0,26.302,26.302,26.2465,26.2623,15600.0
2012-05-04 10:00:00,33.11,33.15,33.1,33.15,15100.0,26.2465,26.2782,26.2385,26.2782,15100.0
2012-05-04 10:05:00,33.15,33.19,33.11,33.16,36900.0,26.2782,26.3099,26.2465,26.2861,36900.0
2012-05-04 10:10:00,33.17,33.19,33.14,33.15,13900.0,26.294,26.3099,26.2703,26.2782,13900.0
2012-05-04 10:15:00,33.15,33.18,33.14,33.16,33300.0,26.2782,26.302,26.2703,26.2861,33300.0
2012-05-04 10:20:00,33.16,33.2,33.15,33.19,32100.0,26.2861,26.3178,26.2782,26.3099,32100.0
2012-05-04 10:25:00,33.18,33.21,33.16,33.2,11300.0,26.302,26.3257,26.2861,26.3178,11300.0
2012-05-04 10:30:00,33.21,33.21,33.15,33.17,39400.0,26.3257,26.3257,26.2782,26.294,39400.0
2012-05-04 10:35:00,33.17,33.22,33.17,33.22,11500.0,26.294,26.3337,26.294,26.3337,11500.0
2012-05-04 10:40:00,33.23,33.23,33.19,33.22,9200.0,26.3416,26.3416,26.3099,26.3337,9200.0
2012-05-04 10:45:00,33.21,33.25,33.21,33.23,6500.0,26.3257,26.3575,26.3257,26.3416,6500.0
2012-05-04 10:50:00,33.23,33.24,33.21,33.24,5000.0,26.3416,26.3495,26.3257,26.3495,5000.0
2012-05-04 10:55:00,33.24,33.27,33.24,33.27,8000.0,26.3495,26.3733,26.3495,26.3733,8000.0
2012-05-04 11:00:00,33.26,33.27,33.23,33.26,16200.0,26.3654,26.3733,26.3416,26.3654,16200.0
2012-05-04 11:05:00,33.25,33.29,33.23,33.27,23200.0,26.3575,26.3892,26.3416,26.3733,23200.0
2012-05-04 11:10:00,33.25,33.29,33.25,33.29,15400.0,26.3575,26.3892,26.3575,26.3892,15400.0
2012-05-04 11:15:00,33.28,33.33,33.26,33.29,20600.0,26.3812,26.4209,26.3654,26.3892,20600.0
2012-05-04 11:20:00,33.3,33.32,33.26,33.32,17700.0,26.3971,26.4129,26.3654,26.4129,17700.0
2012-05-04 11:25:00,33.32,33.34,33.31,33.33,18600.0,26.4129,26.4288,26.405,26.4209,18600.0
2012-05-04 11:30:00,33.33,33.33,33.29,33.32,20100.0,26.4209,26.4209,26.3892,26.4129,20100.0
2012-05-04 11:35:00,33.31,33.32,33.26,33.29,22300.0,26.405,26.4129,26.3654,26.3892,22300.0
2012-05-04 11:40:00,33.29,33.3,33.26,33.29,23900.0,26.3892,26.3971,26.3654,26.3892,23900.0
2012-05-04 11:45:00,33.28,33.3,33.26,33.26,41000.0,26.3812,26.3971,26.3654,26.3654,41000.0
2012-05-04 11:50:00,33.26,33.26,33.2,33.22,14600.0,26.3654,26.3654,26.3178,26.3337,14600.0
2012-05-04 11:55:00,33.22,33.23,33.17,33.17,4900.0,26.3337,26.3416,26.294,26.294,4900.0
2012-05-04 12:00:00,33.16,33.18,33.16,33.18,3300.0,26.2861,26.302,26.2861,26.302,3300.0
2012-05-04 12:05:00,33.17,33.18,33.14,33.14,9800.0,26.294,26.302,26.2703,26.2703,9800.0
2012-05-04 12:10:00,33.13,33.14,33.13,33.13,4600.0,26.2623,26.2703,26.2623,26.2623,4600.0
2012-05-04 12:15:00,33.12,33.12,33.05,33.05,9000.0,26.2544,26.2544,26.1989,26.1989,9000.0
2012-05-04 12:20:00,33.06,33.07,32.99,33.01,9900.0,26.2068,26.2148,26.1513,26.1672,9900.0
2012-05-04 12:25:00,33.0,33.04,33.0,33.04,5000.0,26.1593,26.191,26.1593,26.191,5000.0
2012-05-04 12:30:00,33.04,33.04,33.03,33.03,900.0,26.191,26.191,26.1831,26.1831,900.0
2012-05-04 12:35:00,33.03,33.03,32.98,32.99,10500.0,26.1831,26.1831,26.1434,26.1513,10500.0
2012-05-04 12:40:00,32.99,33.02,32.99,33.01,9600.0,26.1513,26.1751,26.1513,26.1672,9600.0
2012-05-04 12:45:00,33.01,33.03,33.01,33.03,3500.0,26.1672,26.1831,26.1672,26.1831,3500.0
2012-05-04 12:50:00,33.04,33.05,33.02,33.02,7500.0,26.191,26.1989,26.1751,26.1751,7500.0
2012-05-04 12:55:00,33.02,33.04,33.01,33.02,3900.0,26.1751,26.191,26.1672,26.1751,3900.0
2012-05-04 13:00:00,33.03,33.03,33.0,33.0,4900.0,26.1831,26.1831,26.1593,26.1593,4900.0
2012-05-04 13:05:00,33.01,33.04,33.01,33.04,5300.0,26.1672,26.191,26.1672,26.191,5300.0
2012-05-04 13:10:00,33.04,33.05,33.01,33.01,10200.0,26.191,26.1989,26.1672,26.1672,10200.0
2012-05-04 13:15:00,33.0,33.03,33.0,33.03,3600.0,26.1593,26.1831,26.1593,26.1831,3600.0
2012-05-04 13:20:00,33.03,33.04,33.01,33.02,4500.0,26.1831,26.191,26.1672,26.1751,4500.0
2012-05-04 13:25:00,33.02,33.02,33.01,33.01,6400.0,26.1751,26.1751,26.1672,26.1672,6400.0
2012-05-04 13:30:00,33.02,33.07,33.02,33.06,6800.0,26.1751,26.2148,26.1751,26.2068,6800.0
2012-05-04 13:35:00,33.05,33.07,33.05,33.05,3500.0,26.1989,26.2148,26.1989,26.1989,3500.0
2012-05-04 13:40:00,33.06,33.06,33.03,33.03,3800.0,26.2068,26.2068,26.1831,26.1831,3800.0
2012-05-04 13:45:00,33.03,33.04,33.02,33.03,6700.0,26.1831,26.191,26.1751,26.1831,6700.0
2012-05-04 13:50:00,33.03,33.06,33.03,33.06,3600.0,26.1831,26.2068,26.1831,26.2068,3600.0
2012-05-04 13:55:00,33.05,33.05,33.03,33.03,2900.0,26.1989,26.1989,26.1831,26.1831,2900.0
2012-05-04 14:00:00,33.02,33.02,32.98,32.99,8900.0,26.1751,26.1751,26.1434,26.1513,8900.0
2012-05-04 14:05:00,33.0,33.0,32.97,33.0,6300.0,26.1593,26.1593,26.1355,26.1593,6300.0
2012-05-04 14:10:00,32.99,33.0,32.95,32.96,5500.0,26.1513,26.1593,26.1196,26.1276,5500.0
2012-05-04 14:15:00,32.95,32.97,32.93,32.97,6100.0,26.1196,26.1355,26.1038,26.1355,6100.0
2012-05-04 14:20:00,32.97,32.97,32.94,32.94,4800.0,26.1355,26.1355,26.1117,26.1117,4800.0
2012-05-04 14:25:00,32.95,32.97,32.94,32.97,6600.0,26.1196,26.1355,26.1117,26.1355,6600.0
2012-05-04 14:30:00,32.96,32.96,32.93,32.94,8800.0,26.1276,26.1276,26.1038,26.1117,8800.0
2012-05-04 14:35:00,32.93,32.94,32.89,32.89,13400.0,26.1038,26.1117,26.0721,26.0721,13400.0
2012-05-04 14:40:00,32.9,32.9,32.87,32.9,6900.0,26.08,26.08,26.0562,26.08,6900.0
2012-05-04 14:45:00,32.9,32.92,32.89,32.9,8900.0,26.08,26.0959,26.0721,26.08,8900.0
2012-05-04 14:50:00,32.91,32.91,32.87,32.88,8400.0,26.0879,26.0879,26.0562,26.0642,8400.0
2012-05-04 14:55:00,32.88,32.94,32.88,32.92,7300.0,26.0642,26.1117,26.0642,26.0959,7300.0
2012-05-04 15:00:00,32.92,32.95,32.92,32.95,6000.0,26.0959,26.1196,26.0959,26.1196,6000.0
2012-05-04 15:05:00,32.95,32.95,32.93,32.94,10600.0,26.1196,26.1196,26.1038,26.1117,10600.0
2012-05-04 15:10:00,32.94,32.96,32.93,32.93,9000.0,26.1117,26.1276,26.1038,26.1038,9000.0
2012-05-04 15:15:00,32.92,32.95,32.91,32.92,10900.0,26.0959,26.1196,26.0879,26.0959,10900.0
2012-05-04 15:20:00,32.93,32.94,32.9,32.93,14800.0,26.1038,26.1117,26.08,26.1038,14800.0
2012-05-04 15:25:00,32.93,32.97,32.92,32.97,16300.0,26.1038,26.1355,26.0959,26.1355,16300.0
2012-05-04 15:30:00,32.97,32.99,32.96,32.99,21000.0,26.1355,26.1513,26.1276,26.1513,21000.0
2012-05-04 15:35:00,32.98,33.01,32.97,32.97,40100.0,26.1434,26.1672,26.1355,26.1355,40100.0
2012-05-04 15:40:00,32.97,33.02,32.97,33.0,30200.0,26.1355,26.1751,26.1355,26.1593,30200.0
2012-05-04 15:45:00,33.01,33.04,32.99,33.02,62800.0,26.1672,26.191,26.1513,26.1751,62800.0
2012-05-04 15:50:00,33.03,33.04,32.99,33.0,14700.0,26.1831,26.191,26.1513,26.1593,14700.0
2012-05-04 15:55:00,33.0,33.0,32.93,32.94,90400.0,26.1593,26.1593,26.1038,26.1117,90400.0
2012-05-07 09:30:00,32.83,32.89,32.68,32.73,23800.0,26.0245,26.0721,25.9056,25.9452,23800.0
2012-05-07 09:35:00,32.72,32.84,32.71,32.79,8700.0,25.9373,26.0324,25.9294,25.9928,8700.0
2012-05-07 09:40:00,32.81,32.88,32.8,32.84,16500.0,26.0087,26.0642,26.0007,26.0324,16500.0
2012-05-07 09:45:00,32.83,32.83,32.71,32.79,54700.0,26.0245,26.0245,25.9294,25.9928,54700.0
2012-05-07 09:50:00,32.81,32.87,32.77,32.83,16900.0,26.0087,26.0562,25.977,26.0245,16900.0
2012-05-07 09:55:00,32.83,32.9,32.78,32.89,15900.0,26.0245,26.08,25.9849,26.0721,15900.0
2012-05-07 10:00:00,32.9,32.96,32.9,32.95,15300.0,26.08,26.1276,26.08,26.1196,15300.0
2012-05-07 10:05:00,32.96,32.98,32.88,32.9,25400.0,26.1276,26.1434,26.0642,26.08,25400.0
2012-05-07 10:10:00,32.9,32.91,32.8,32.82,8900.0,26.08,26.0879,26.0007,26.0166,8900.0
2012-05-07 10:15:00,32.81,32.82,32.75,32.78,15100.0,26.0087,26.0166,25.9611,25.9849,15100.0
2012-05-07 10:20:00,32.77,32.81,32.75,32.8,12300.0,25.977,26.0087,25.9611,26.0007,12300.0
2012-05-07 10:25:00,32.8,32.82,32.76,32.76,10700.0,26.0007,26.0166,25.969,25.969,10700.0
2012-05-07 10:30:00,32.75,32.75,32.68,32.69,10100.0,25.9611,25.9611,25.9056,25.9135,10100.0
2012-05-07 10:35:00,32.69,32.73,32.68,32.73,9300.0,25.9135,25.9452,25.9056,25.9452,9300.0
2012-05-07 10:40:00,32.73,32.75,32.7,32.75,10200.0,25.9452,25.9611,25.9215,25.9611,10200.0
2012-05-07 10:45:00,32.76,32.85,32.76,32.84,8800.0,25.969,26.0404,25.969,26.0324,8800.0
2012-05-07 10:50:00,32.85,32.87,32.85,32.87,8400.0,26.0404,26.0562,26.0404,26.0562,8400.0
2012-05-07 10:55:00,32.88,32.89,32.83,32.83,6600.0,26.0642,26.0721,26.0245,26.0245,6600.0
2012-05-07 11:00:00,32.83,32.86,32.81,32.83,8900.0,26.0245,26.0483,26.0087,26.0245,8900.0
2012-05-07 11:05:00,32.82,32.86,32.82,32.86,10800.0,26.0166,26.0483,26.0166,26.0483,10800.0
2012-05-07 11:10:00,32.86,32.89,32.86,32.89,5100.0,26.0483,26.0721,26.0483,26.0721,5100.0
2012-05-07 11:15:00,32.89,32.89,32.81,32.82,4500.0,26.0721,26.0721,26.0087,26.0166,4500.0
2012-05-07 11:20:00,32.83,32.83,32.8,32.8,3800.0,26.0245,26.0245,26.0007,26.0007,3800.0
2012-05-07 11:25:00,32.79,32.8,32.77,32.77,5800.0,25.9928,26.0007,25.977,25.977,5800.0
2012-05-07 11:30:00,32.77,32.8,32.76,32.8,8300.0,25.977,26.0007,25.969,26.0007,8300.0
2012-05-07 11:35:00,32.79,32.79,32.76,32.76,9200.0,25.9928,25.9928,25.969,25.969,9200.0
2012-05-07 11:40:00,32.77,32.77,32.74,32.74,3500.0,25.977,25.977,25.9532,25.9532,3500.0
2012-05-07 11:45:00,32.75,32.75,32.73,32.73,2500.0,25.9611,25.9611,25.9452,25.9452,2500.0
2012-05-07 11:50:00,32.74,32.75,32.73,32.73,5200.0,25.9532,25.9611,25.9452,25.9452,5200.0
2012-05-07 11:55:00,32.72,32.74,32.71,32.73,4600.0,25.9373,25.9532,25.9294,25.9452,4600.0
2012-05-07 12:00:00,32.74,32.77,32.73,32.76,8300.0,25.9532,25.977,25.9452,25.969,8300.0
2012-05-07 12:05:00,32.77,32.81,32.77,32.81,5000.0,25.977,26.0087,25.977,26.0087,5000.0
2012-05-07 12:10:00,32.81,32.82,32.79,32.79,7400.0,26.0087,26.0166,25.9928,25.9928,7400.0
2012-05-07 12:15:00,32.8,32.8,32.75,32.75,5800.0,26.0007,26.0007,25.9611,25.9611,5800.0
2012-05-07 12:20:00,32.75,32.8,32.74,32.78,6500.0,25.9611,26.0007,25.9532,25.9849,6500.0
2012-05-07 12:25:00,32.79,32.79,32.76,32.77,5600.0,25.9928,25.9928,25.969,25.977,5600.0
2012-05-07 12:30:00,32.77,32.82,32.77,32.82,6600.0,25.977,26.0166,25.977,26.0166,6600.0
2012-05-07 12:35:00,32.81,32.81,32.76,32.76,7300.0,26.0087,26.0087,25.969,25.969,7300.0
2012-05-07 12:40:00,32.77,32.78,32.76,32.77,3100.0,25.977,25.9849,25.969,25.977,3100.0
2012-05-07 12:45:00,32.75,32.75,32.74,32.75,3400.0,25.9611,25.9611,25.9532,25.9611,3400.0
2012-05-07 12:50:00,32.75,32.76,32.73,32.73,5600.0,25.9611,25.969,25.9452,25.9452,5600.0
2012-05-07 12:55:00,32.72,32.74,32.71,32.72,3100.0,25.9373,25.9532,25.9294,25.9373,3100.0
2012-05-07 13:00:00,32.71,32.75,32.71,32.75,4100.0,25.9294,25.9611,25.9294,25.9611,4100.0
2012-05-07 13:05:00,32.75,32.75,32.72,32.73,5400.0,25.9611,25.9611,25.9373,25.9452,5400.0
2012-05-07 13:10:00,32.72,32.77,32.72,32.77,5300.0,25.9373,25.977,25.9373,25.977,5300.0
2012-05-07 13:15:00,32.79,32.81,32.77,32.79,5400.0,25.9928,26.0087,25.977,25.9928,5400.0
2012-05-07 13:20:00,32.79,32.83,32.73,32.74,9000.0,25.9928,26.0245,25.9452,25.9532,9000.0
2012-05-07 13:25:00,32.73,32.73,32.71,32.71,3200.0,25.9452,25.9452,25.9294,25.9294,3200.0
2012-05-07 13:30:00,32.71,32.73,32.71,32.73,5600.0,25.9294,25.9452,25.9294,25.9452,5600.0
2012-05-07 13:35:00,32.73,32.78,32.73,32.78,1400.0,25.9452,25.9849,25.9452,25.9849,1400.0
2012-05-07 13:40:00,32.77,32.79,32.76,32.77,13900.0,25.977,25.9928,25.969,25.977,13900.0
2012-05-07 13:45:00,32.77,32.79,32.73,32.76,29200.0,25.977,25.9928,25.9452,25.969,29200.0
2012-05-07 13:50:00,32.77,32.78,32.74,32.78,7000.0,25.977,25.9849,25.9532,25.9849,7000.0
2012-05-07 13:55:00,32.79,32.79,32.74,32.76,13700.0,25.9928,25.9928,25.9532,25.969,13700.0
2012-05-07 14:00:00,32.75,32.77,32.74,32.75,11800.0,25.9611,25.977,25.9532,25.9611,11800.0
2012-05-07 14:05:00,32.75,32.77,32.74,32.77,4500.0,25.9611,25.977,25.9532,25.977,4500.0
2012-05-07 14:10:00,32.77,32.8,32.76,32.79,31500.0,25.977,26.0007,25.969,25.9928,31500.0
2012-05-07 14:15:00,32.78,32.8,32.77,32.79,16600.0,25.9849,26.0007,25.977,25.9928,16600.0
2012-05-07 14:20:00,32.77,32.79,32.75,32.76,18500.0,25.977,25.9928,25.9611,25.969,18500.0
2012-05-07 14:25:00,32.78,32.78,32.69,32.7,13400.0,25.9849,25.9849,25.9135,25.9215,13400.0
2012-05-07 14:30:00,32.7,32.7,32.69,32.7,5200.0,25.9215,25.9215,25.9135,25.9215,5200.0
2012-05-07 14:35:00,32.7,32.76,32.69,32.73,20500.0,25.9215,25.969,25.9135,25.9452,20500.0
2012-05-07 14:40:00,32.74,32.74,32.71,32.71,5900.0,25.9532,25.9532,25.9294,25.9294,5900.0
2012-05-07 14:45:00,32.72,32.74,32.72,32.73,2500.0,25.9373,25.9532,25.9373,25.9452,2500.0
2012-05-07 14:50:00,32.73,32.73,32.73,32.73,7500.0,25.9452,25.9452,25.9452,25.9452,7500.0
2012-05-07 14:55:00,32.73,32.74,32.72,32.72,4000.0,25.9452,25.9532,25.9373,25.9373,4000.0
2012-05-07 15:00:00,32.73,32.75,32.7,32.7,7300.0,25.9452,25.9611,25.9215,25.9215,7300.0
2012-05-07 15:05:00,32.69,32.7,32.67,32.67,10900.0,25.9135,25.9215,25.8977,25.8977,10900.0
2012-05-07 15:10:00,32.68,32.7,32.68,32.7,4700.0,25.9056,25.9215,25.9056,25.9215,4700.0
2012-05-07 15:15:00,32.7,32.7,32.66,32.68,15600.0,25.9215,25.9215,25.8898,25.9056,15600.0
2012-05-07 15:20:00,32.68,32.7,32.67,32.7,6700.0,25.9056,25.9215,25.8977,25.9215,6700.0
2012-05-07 15:25:00,32.69,32.7,32.65,32.67,13300.0,25.9135,25.9215,25.8818,25.8977,13300.0
2012-05-07 15:30:00,32.67,32.68,32.66,32.68,13300.0,25.8977,25.9056,25.8898,25.9056,13300.0
2012-05-07 15:35:00,32.67,32.71,32.66,32.67,29200.0,25.8977,25.9294,25.8898,25.8977,29200.0
2012-05-07 15:40:00,32.67,32.68,32.66,32.66,12200.0,25.8977,25.9056,25.8898,25.8898,12200.0
2012-05-07 15:45:00,32.66,32.68,32.66,32.66,13900.0,25.8898,25.9056,25.8898,25.8898,13900.0
2012-05-07 15:50:00,32.67,32.67,32.6,32.6,21200.0,25.8977,25.8977,25.8422,25.8422,21200.0
2012-05-07 15:55:00,32.61,32.64,32.61,32.64,71000.0,25.8501,25.8739,25.8501,25.8739,71000.0
2012-05-08 09:30:00,32.41,32.49,32.2,32.41,37700.0,25.6916,25.755,25.5251,25.6916,37700.0
2012-05-08 09:35:00,32.35,32.36,32.28,32.29,4800.0,25.644,25.6519,25.5885,25.5965,4800.0
2012-05-08 09:40:00,32.29,32.46,32.26,32.39,8900.0,25.5965,25.7312,25.5727,25.6757,8900.0
2012-05-08 09:45:00,32.39,32.51,32.34,32.51,7000.0,25.6757,25.7709,25.6361,25.7709,7000.0
2012-05-08 09:50:00,32.5,32.51,32.43,32.47,11000.0,25.7629,25.7709,25.7074,25.7391,11000.0
2012-05-08 09:55:00,32.46,32.49,32.39,32.49,16100.0,25.7312,25.755,25.6757,25.755,16100.0
2012-05-08 10:00:00,32.47,32.47,32.4,32.4,6500.0,25.7391,25.7391,25.6837,25.6837,6500.0
2012-05-08 10:05:00,32.41,32.41,32.37,32.37,5800.0,25.6916,25.6916,25.6599,25.6599,5800.0
2012-05-08 10:10:00,32.36,32.36,32.32,32.35,4500.0,25.6519,25.6519,25.6202,25.644,4500.0
2012-05-08 10:15:00,32.34,32.34,32.32,32.34,8300.0,25.6361,25.6361,25.6202,25.6361,8300.0
2012-05-08 10:20:00,32.33,32.33,32.29,32.3,9300.0,25.6282,25.6282,25.5965,25.6044,9300.0
2012-05-08 10:25:00,32.3,32.31,32.25,32.25,8100.0,25.6044,25.6123,25.5647,25.5647,8100.0
2012-05-08 10:30:00,32.26,32.27,32.19,32.19,12600.0,25.5727,25.5806,25.5172,25.5172,12600.0
2012-05-08 10:35:00,32.2,32.24,32.19,32.24,15700.0,25.5251,25.5568,25.5172,25.5568,15700.0
2012-05-08 10:40:00,32.24,32.28,32.22,32.23,11800.0,25.5568,25.5885,25.541,25.5489,11800.0
2012-05-08 10:45:00,32.23,32.24,32.21,32.21,17000.0,25.5489,25.5568,25.533,25.533,17000.0
2012-05-08 10:50:00,32.21,32.22,32.13,32.15,27700.0,25.533,25.541,25.4696,25.4855,27700.0
2012-05-08 10:55:00,32.15,32.15,32.1,32.12,31600.0,25.4855,25.4855,25.4458,25.4617,31600.0
2012-05-08 11:00:00,32.13,32.17,32.12,32.16,19000.0,25.4696,25.5013,25.4617,25.4934,19000.0
2012-05-08 11:05:00,32.16,32.26,32.16,32.26,29000.0,25.4934,25.5727,25.4934,25.5727,29000.0
2012-05-08 11:10:00,32.26,32.26,32.14,32.15,16600.0,25.5727,25.5727,25.4776,25.4855,16600.0
2012-05-08 11:15:00,32.15,32.16,32.09,32.1,19500.0,25.4855,25.4934,25.4379,25.4458,19500.0
2012-05-08 11:20:00,32.11,32.12,32.08,32.08,10400.0,25.4538,25.4617,25.43,25.43,10400.0
2012-05-08 11:25:00,32.08,32.1,32.08,32.09,9400.0,25.43,25.4458,25.43,25.4379,9400.0
2012-05-08 11:30:00,32.09,32.12,32.09,32.11,11300.0,25.4379,25.4617,25.4379,25.4538,11300.0
2012-05-08 11:35:00,32.11,32.16,32.11,32.15,6400.0,25.4538,25.4934,25.4538,25.4855,6400.0
2012-05-08 11:40:00,32.15,32.17,32.13,32.13,11700.0,25.4855,25.5013,25.4696,25.4696,11700.0
2012-05-08 11:45:00,32.13,32.18,32.11,32.18,9300.0,25.4696,25.5093,25.4538,25.5093,9300.0
2012-05-08 11:50:00,32.17,32.24,32.15,32.15,16400.0,25.5013,25.5568,25.4855,25.4855,16400.0
2012-05-08 11:55:00,32.15,32.15,32.09,32.1,17800.0,25.4855,25.4855,25.4379,25.4458,17800.0
2012-05-08 12:00:00,32.1,32.1,32.08,32.09,12000.0,25.4458,25.4458,25.43,25.4379,12000.0
2012-05-08 12:05:00,32.09,32.09,32.03,32.07,15100.0,25.4379,25.4379,25.3904,25.4221,15100.0
2012-05-08 12:10:00,32.07,32.08,32.05,32.06,8300.0,25.4221,25.43,25.4062,25.4141,8300.0
2012-05-08 12:15:00,32.07,32.09,32.03,32.05,27800.0,25.4221,25.4379,25.3904,25.4062,27800.0
2012-05-08 12:20:00,32.05,32.08,32.05,32.07,9300.0,25.4062,25.43,25.4062,25.4221,9300.0
2012-05-08 12:25:00,32.06,32.09,32.03,32.07,11200.0,25.4141,25.4379,25.3904,25.4221,11200.0
2012-05-08 12:30:00,32.07,32.07,32.04,32.05,5300.0,25.4221,25.4221,25.3983,25.4062,5300.0
2012-05-08 12:35:00,32.04,32.12,32.04,32.12,5100.0,25.3983,25.4617,25.3983,25.4617,5100.0
2012-05-08 12:40:00,32.12,32.13,32.08,32.1,12600.0,25.4617,25.4696,25.43,25.4458,12600.0
2012-05-08 12:45:00,32.11,32.11,32.06,32.06,6100.0,25.4538,25.4538,25.4141,25.4141,6100.0
2012-05-08 12:50:00,32.06,32.08,32.05,32.05,6200.0,25.4141,25.43,25.4062,25.4062,6200.0
2012-05-08 12:55:00,32.05,32.06,32.02,32.03,5400.0,25.4062,25.4141,25.3824,25.3904,5400.0
2012-05-08 13:00:00,32.03,32.07,32.02,32.07,7100.0,25.3904,25.4221,25.3824,25.4221,7100.0
2012-05-08 13:05:00,32.08,32.1,32.08,32.09,7100.0,25.43,25.4458,25.43,25.4379,7100.0
2012-05-08 13:10:00,32.09,32.1,31.99,32.0,53700.0,25.4379,25.4458,25.3586,25.3666,53700.0
2012-05-08 13:15:00,31.99,32.01,31.95,31.99,36300.0,25.3586,25.3745,25.3269,25.3586,36300.0
2012-05-08 13:20:00,32.0,32.0,31.94,31.95,16600.0,25.3666,25.3666,25.319,25.3269,16600.0
2012-05-08 13:25:00,31.96,32.07,31.96,32.07,18400.0,25.3349,25.4221,25.3349,25.4221,18400.0
2012-05-08 13:30:00,32.08,32.1,32.02,32.04,18600.0,25.43,25.4458,25.3824,25.3983,18600.0
2012-05-08 13:35:00,32.05,32.1,32.03,32.05,18400.0,25.4062,25.4458,25.3904,25.4062,18400.0
2012-05-08 13:40:00,32.05,32.14,32.05,32.13,11400.0,25.4062,25.4776,25.4062,25.4696,11400.0
2012-05-08 13:45:00,32.13,32.17,32.11,32.11,13300.0,25.4696,25.5013,25.4538,25.4538,13300.0
2012-05-08 13:50:00,32.11,32.16,32.11,32.15,9300.0,25.4538,25.4934,25.4538,25.4855,9300.0
2012-05-08 13:55:00,32.16,32.18,32.14,32.18,14000.0,25.4934,25.5093,25.4776,25.5093,14000.0
2012-05-08 14:00:00,32.17,32.17,32.11,32.11,10400.0,25.5013,25.5013,25.4538,25.4538,10400.0
2012-05-08 14:05:00,32.12,32.13,32.11,32.12,41500.0,25.4617,25.4696,25.4538,25.4617,41500.0
2012-05-08 14:10:00,32.13,32.13,32.1,32.11,9000.0,25.4696,25.4696,25.4458,25.4538,9000.0
2012-05-08 14:15:00,32.12,32.13,32.11,32.12,7900.0,25.4617,25.4696,25.4538,25.4617,7900.0
2012-05-08 14:20:00,32.12,32.12,32.09,32.12,15200.0,25.4617,25.4617,25.4379,25.4617,15200.0
2012-05-08 14:25:00,32.13,32.14,32.12,32.13,4600.0,25.4696,25.4776,25.4617,25.4696,4600.0
2012-05-08 14:30:00,32.14,32.15,32.12,32.12,13700.0,25.4776,25.4855,25.4617,25.4617,13700.0
2012-05-08 14:35:00,32.12,32.13,32.11,32.12,13800.0,25.4617,25.4696,25.4538,25.4617,13800.0
2012-05-08 14:40:00,32.12,32.16,32.12,32.13,11200.0,25.4617,25.4934,25.4617,25.4696,11200.0
2012-05-08 14:45:00,32.14,32.14,32.08,32.09,17700.0,25.4776,25.4776,25.43,25.4379,17700.0
2012-05-08 14:50:00,32.09,32.17,32.09,32.12,13100.0,25.4379,25.5013,25.4379,25.4617,13100.0
2012-05-08 14:55:00,32.13,32.17,32.12,32.16,8200.0,25.4696,25.5013,25.4617,25.4934,8200.0
2012-05-08 15:00:00,32.16,32.21,32.13,32.2,22800.0,25.4934,25.533,25.4696,25.5251,22800.0
2012-05-08 15:05:00,32.19,32.19,32.15,32.17,25100.0,25.5172,25.5172,25.4855,25.5013,25100.0
2012-05-08 15:10:00,32.18,32.22,32.15,32.18,36300.0,25.5093,25.541,25.4855,25.5093,36300.0
2012-05-08 15:15:00,32.2,32.33,32.19,32.33,19200.0,25.5251,25.6282,25.5172,25.6282,19200.0
2012-05-08 15:20:00,32.33,32.33,32.28,32.3,24500.0,25.6282,25.6282,25.5885,25.6044,24500.0
2012-05-08 15:25:00,32.31,32.4,32.31,32.35,18600.0,25.6123,25.6837,25.6123,25.644,18600.0
2012-05-08 15:30:00,32.36,32.36,32.31,32.31,14500.0,25.6519,25.6519,25.6123,25.6123,14500.0
2012-05-08 15:35:00,32.32,32.41,32.31,32.35,34400.0,25.6202,25.6916,25.6123,25.644,34400.0
2012-05-08 15:40:00,32.36,32.37,32.31,32.32,27200.0,25.6519,25.6599,25.6123,25.6202,27200.0
2012-05-08 15:45:00,32.32,32.33,32.25,32.25,60000.0,25.6202,25.6282,25.5647,25.5647,60000.0
2012-05-08 15:50:00,32.26,32.29,32.25,32.25,65800.0,25.5727,25.5965,25.5647,25.5647,65800.0
2012-05-08 15:55:00,32.26,32.26,32.24,32.24,115700.0,25.5727,25.5727,25.5568,25.5568,115700.0
2012-05-09 09:30:00,31.86,31.96,31.84,31.91,19900.0,25.2556,25.3349,25.2397,25.2952,19900.0
2012-05-09 09:35:00,31.91,31.99,31.88,31.98,43900.0,25.2952,25.3586,25.2714,25.3507,43900.0
2012-05-09 09:40:00,31.98,32.13,31.98,32.08,12600.0,25.3507,25.4696,25.3507,25.43,12600.0
2012-05-09 09:45:00,32.08,32.12,32.01,32.09,11500.0,25.43,25.4617,25.3745,25.4379,11500.0
2012-05-09 09:50:00,32.08,32.13,32.05,32.05,12300.0,25.43,25.4696,25.4062,25.4062,12300.0
2012-05-09 09:55:00,32.07,32.15,32.07,32.15,12400.0,25.4221,25.4855,25.4221,25.4855,12400.0
2012-05-09 10:00:00,32.14,32.22,32.14,32.17,8000.0,25.4776,25.541,25.4776,25.5013,8000.0
2012-05-09 10:05:00,32.16,32.19,32.05,32.1,47500.0,25.4934,25.5172,25.4062,25.4458,47500.0
2012-05-09 10:10:00,32.1,32.14,32.07,32.09,24500.0,25.4458,25.4776,25.4221,25.4379,24500.0
2012-05-09 10:15:00,32.08,32.08,31.95,32.02,25200.0,25.43,25.43,25.3269,25.3824,25200.0
2012-05-09 10:20:00,32.01,32.03,31.91,31.95,17700.0,25.3745,25.3904,25.2952,25.3269,17700.0
2012-05-09 10:25:00,31.96,31.96,31.91,31.94,13600.0,25.3349,25.3349,25.2952,25.319,13600.0
2012-05-09 10:30:00,31.95,32.0,31.95,31.99,7600.0,25.3269,25.3666,25.3269,25.3586,7600.0
2012-05-09 10:35:00,31.99,32.03,31.96,32.01,6500.0,25.3586,25.3904,25.3349,25.3745,6500.0
2012-05-09 10:40:00,32.01,32.08,32.01,32.04,12500.0,25.3745,25.43,25.3745,25.3983,12500.0
2012-05-09 10:45:00,32.05,32.07,32.05,32.07,5200.0,25.4062,25.4221,25.4062,25.4221,5200.0
2012-05-09 10:50:00,32.08,32.13,32.07,32.12,8200.0,25.43,25.4696,25.4221,25.4617,8200.0
2012-05-09 10:55:00,32.11,32.19,32.11,32.17,15500.0,25.4538,25.5172,25.4538,25.5013,15500.0
2012-05-09 11:00:00,32.16,32.2,32.15,32.2,9800.0,25.4934,25.5251,25.4855,25.5251,9800.0
2012-05-09 11:05:00,32.19,32.2,32.12,32.18,10600.0,25.5172,25.5251,25.4617,25.5093,10600.0
2012-05-09 11:10:00,32.19,32.33,32.19,32.32,34200.0,25.5172,25.6282,25.5172,25.6202,34200.0
2012-05-09 11:15:00,32.31,32.32,32.3,32.3,9400.0,25.6123,25.6202,25.6044,25.6044,9400.0
2012-05-09 11:20:00,32.3,32.34,32.3,32.33,10400.0,25.6044,25.6361,25.6044,25.6282,10400.0
2012-05-09 11:25:00,32.33,32.34,32.26,32.3,5700.0,25.6282,25.6361,25.5727,25.6044,5700.0
2012-05-09 11:30:00,32.31,32.32,32.26,32.31,6800.0,25.6123,25.6202,25.5727,25.6123,6800.0
2012-05-09 11:35:00,32.31,32.37,32.3,32.37,9300.0,25.6123,25.6599,25.6044,25.6599,9300.0
2012-05-09 11:40:00,32.4,32.41,32.36,32.37,6800.0,25.6837,25.6916,25.6519,25.6599,6800.0
2012-05-09 11:45:00,32.37,32.38,32.36,32.37,3000.0,25.6599,25.6678,25.6519,25.6599,3000.0
2012-05-09 11:50:00,32.37,32.37,32.3,32.31,3700.0,25.6599,25.6599,25.6044,25.6123,3700.0
2012-05-09 11:55:00,32.32,32.34,32.27,32.29,12400.0,25.6202,25.6361,25.5806,25.5965,12400.0
2012-05-09 12:00:00,32.28,32.29,32.25,32.27,13800.0,25.5885,25.5965,25.5647,25.5806,13800.0
2012-05-09 12:05:00,32.28,32.3,32.27,32.27,11300.0,25.5885,25.6044,25.5806,25.5806,11300.0
2012-05-09 12:10:00,32.27,32.32,32.26,32.32,7400.0,25.5806,25.6202,25.5727,25.6202,7400.0
2012-05-09 12:15:00,32.32,32.34,32.3,32.33,7700.0,25.6202,25.6361,25.6044,25.6282,7700.0
2012-05-09 12:20:00,32.32,32.35,32.3,32.33,20300.0,25.6202,25.644,25.6044,25.6282,20300.0
2012-05-09 12:25:00,32.32,32.33,32.28,32.31,37400.0,25.6202,25.6282,25.5885,25.6123,37400.0
2012-05-09 12:30:00,32.32,32.32,32.27,32.31,9600.0,25.6202,25.6202,25.5806,25.6123,9600.0
2012-05-09 12:35:00,32.31,32.31,32.28,32.31,6400.0,25.6123,25.6123,25.5885,25.6123,6400.0
2012-05-09 12:40:00,32.31,32.34,32.29,32.34,9900.0,25.6123,25.6361,25.5965,25.6361,9900.0
2012-05-09 12:45:00,32.34,32.38,32.33,32.36,9300.0,25.6361,25.6678,25.6282,25.6519,9300.0
2012-05-09 12:50:00,32.37,32.4,32.36,32.4,10900.0,25.6599,25.6837,25.6519,25.6837,10900.0
2012-05-09 12:55:00,32.41,32.45,32.4,32.45,10700.0,25.6916,25.7233,25.6837,25.7233,10700.0
2012-05-09 13:00:00,32.44,32.48,32.44,32.48,9200.0,25.7154,25.7471,25.7154,25.7471,9200.0
2012-05-09 13:05:00,32.47,32.47,32.41,32.42,8100.0,25.7391,25.7391,25.6916,25.6995,8100.0
2012-05-09 13:10:00,32.42,32.47,32.42,32.46,17700.0,25.6995,25.7391,25.6995,25.7312,17700.0
2012-05-09 13:15:00,32.46,32.47,32.44,32.44,14700.0,25.7312,25.7391,25.7154,25.7154,14700.0
2012-05-09 13:20:00,32.45,32.49,32.42,32.43,30100.0,25.7233,25.755,25.6995,25.7074,30100.0
2012-05-09 13:25:00,32.43,32.45,32.39,32.41,20900.0,25.7074,25.7233,25.6757,25.6916,20900.0
2012-05-09 13:30:00,32.41,32.47,32.39,32.47,10700.0,25.6916,25.7391,25.6757,25.7391,10700.0
2012-05-09 13:35:00,32.47,32.47,32.41,32.43,28800.0,25.7391,25.7391,25.6916,25.7074,28800.0
2012-05-09 13:40:00,32.44,32.45,32.41,32.43,19500.0,25.7154,25.7233,25.6916,25.7074,19500.0
2012-05-09 13:45:00,32.43,32.45,32.41,32.41,6200.0,25.7074,25.7233,25.6916,25.6916,6200.0
2012-05-09 13:50:00,32.42,32.46,32.41,32.44,12800.0,25.6995,25.7312,25.6916,25.7154,12800.0
2012-05-09 13:55:00,32.44,32.44,32.39,32.39,12700.0,25.7154,25.7154,25.6757,25.6757,12700.0
2012-05-09 14:00:00,32.39,32.4,32.38,32.4,7300.0,25.6757,25.6837,25.6678,25.6837,7300.0
2012-05-09 14:05:00,32.4,32.43,32.37,32.4,24300.0,25.6837,25.7074,25.6599,25.6837,24300.0
2012-05-09 14:10:00,32.39,32.41,32.37,32.37,23100.0,25.6757,25.6916,25.6599,25.6599,23100.0
2012-05-09 14:15:00,32.38,32.38,32.34,32.36,6800.0,25.6678,25.6678,25.6361,25.6519,6800.0
2012-05-09 14:20:00,32.36,32.41,32.35,32.39,9300.0,25.6519,25.6916,25.644,25.6757,9300.0
2012-05-09 14:25:00,32.4,32.41,32.4,32.4,3700.0,25.6837,25.6916,25.6837,25.6837,3700.0
2012-05-09 14:30:00,32.4,32.4,32.38,32.4,9200.0,25.6837,25.6837,25.6678,25.6837,9200.0
2012-05-09 14:35:00,32.4,32.41,32.38,32.4,14100.0,25.6837,25.6916,25.6678,25.6837,14100.0
2012-05-09 14:40:00,32.4,32.43,32.4,32.41,10600.0,25.6837,25.7074,25.6837,25.6916,10600.0
2012-05-09 14:45:00,32.39,32.41,32.38,32.39,14000.0,25.6757,25.6916,25.6678,25.6757,14000.0
2012-05-09 14:50:00,32.38,32.4,32.37,32.38,29900.0,25.6678,25.6837,25.6599,25.6678,29900.0
2012-05-09 14:55:00,32.37,32.4,32.35,32.39,15500.0,25.6599,25.6837,25.644,25.6757,15500.0
2012-05-09 15:00:00,32.39,32.4,32.38,32.4,17300.0,25.6757,25.6837,25.6678,25.6837,17300.0
2012-05-09 15:05:00,32.39,32.41,32.39,32.4,20400.0,25.6757,25.6916,25.6757,25.6837,20400.0
2012-05-09 15:10:00,32.39,32.41,32.37,32.37,17200.0,25.6757,25.6916,25.6599,25.6599,17200.0
2012-05-09 15:15:00,32.38,32.4,32.35,32.37,47900.0,25.6678,25.6837,25.644,25.6599,47900.0
2012-05-09 15:20:00,32.37,32.42,32.35,32.41,22200.0,25.6599,25.6995,25.644,25.6916,22200.0
2012-05-09 15:25:00,32.39,32.4,32.32,32.35,12100.0,25.6757,25.6837,25.6202,25.644,12100.0
2012-05-09 15:30:00,32.35,32.38,32.34,32.35,39600.0,25.644,25.6678,25.6361,25.644,39600.0
2012-05-09 15:35:00,32.34,32.36,32.32,32.35,30900.0,25.6361,25.6519,25.6202,25.644,30900.0
2012-05-09 15:40:00,32.34,32.37,32.34,32.37,30400.0,25.6361,25.6599,25.6361,25.6599,30400.0
2012-05-09 15:45:00,32.36,32.37,32.3,32.34,40100.0,25.6519,25.6599,25.6044,25.6361,40100.0
2012-05-09 15:50:00,32.34,32.34,32.26,32.28,45100.0,25.6361,25.6361,25.5727,25.5885,45100.0
2012-05-09 15:55:00,32.29,32.3,32.24,32.25,92400.0,25.5965,25.6044,25.5568,25.5647,92400.0
2012-05-10 09:30:00,32.45,32.52,32.43,32.51,24500.0,25.7233,25.7788,25.7074,25.7709,24500.0
2012-05-10 09:35:00,32.53,32.53,32.44,32.45,11000.0,25.7867,25.7867,25.7154,25.7233,11000.0
2012-05-10 09:40:00,32.43,32.49,32.42,32.48,8800.0,25.7074,25.755,25.6995,25.7471,8800.0
2012-05-10 09:45:00,32.5,32.55,32.5,32.52,12400.0,25.7629,25.8026,25.7629,25.7788,12400.0
2012-05-10 09:50:00,32.52,32.54,32.43,32.43,74000.0,25.7788,25.7946,25.7074,25.7074,74000.0
2012-05-10 09:55:00,32.44,32.46,32.42,32.43,39300.0,25.7154,25.7312,25.6995,25.7074,39300.0
2012-05-10 10:00:00,32.43,32.44,32.41,32.44,12300.0,25.7074,25.7154,25.6916,25.7154,12300.0
2012-05-10 10:05:00,32.43,32.47,32.42,32.47,17400.0,25.7074,25.7391,25.6995,25.7391,17400.0
2012-05-10 10:10:00,32.47,32.48,32.42,32.44,8800.0,25.7391,25.7471,25.6995,25.7154,8800.0
2012-05-10 10:15:00,32.43,32.46,32.43,32.44,10300.0,25.7074,25.7312,25.7074,25.7154,10300.0
2012-05-10 10:20:00,32.44,32.46,32.39,32.4,11600.0,25.7154,25.7312,25.6757,25.6837,11600.0
2012-05-10 10:25:00,32.4,32.43,32.39,32.43,3700.0,25.6837,25.7074,25.6757,25.7074,3700.0
2012-05-10 10:30:00,32.43,32.43,32.38,32.41,7600.0,25.7074,25.7074,25.6678,25.6916,7600.0
2012-05-10 10:35:00,32.42,32.46,32.42,32.45,6400.0,25.6995,25.7312,25.6995,25.7233,6400.0
2012-05-10 10:40:00,32.46,32.48,32.45,32.45,10300.0,25.7312,25.7471,25.7233,25.7233,10300.0
2012-05-10 10:45:00,32.45,32.45,32.43,32.43,5400.0,25.7233,25.7233,25.7074,25.7074,5400.0
2012-05-10 10:50:00,32.44,32.44,32.42,32.43,9000.0,25.7154,25.7154,25.6995,25.7074,9000.0
2012-05-10 10:55:00,32.42,32.43,32.37,32.41,7900.0,25.6995,25.7074,25.6599,25.6916,7900.0
2012-05-10 11:00:00,32.43,32.45,32.4,32.4,9600.0,25.7074,25.7233,25.6837,25.6837,9600.0
2012-05-10 11:05:00,32.41,32.43,32.39,32.42,9100.0,25.6916,25.7074,25.6757,25.6995,9100.0
2012-05-10 11:10:00,32.43,32.45,32.4,32.41,9600.0,25.7074,25.7233,25.6837,25.6916,9600.0
2012-05-10 11:15:00,32.41,32.46,32.41,32.46,5700.0,25.6916,25.7312,25.6916,25.7312,5700.0
2012-05-10 11:20:00,32.46,32.47,32.43,32.47,141600.0,25.7312,25.7391,25.7074,25.7391,141600.0
2012-05-10 11:25:00,32.47,32.5,32.47,32.48,4500.0,25.7391,25.7629,25.7391,25.7471,4500.0
2012-05-10 11:30:00,32.49,32.52,32.49,32.51,4600.0,25.755,25.7788,25.755,25.7709,4600.0
2012-05-10 11:35:00,32.52,32.55,32.49,32.5,13500.0,25.7788,25.8026,25.755,25.7629,13500.0
2012-05-10 11:40:00,32.52,32.52,32.44,32.45,5700.0,25.7788,25.7788,25.7154,25.7233,5700.0
2012-05-10 11:45:00,32.45,32.47,32.44,32.46,8300.0,25.7233,25.7391,25.7154,25.7312,8300.0
2012-05-10 11:50:00,32.47,32.48,32.45,32.45,6500.0,25.7391,25.7471,25.7233,25.7233,6500.0
2012-05-10 11:55:00,32.45,32.47,32.45,32.46,4400.0,25.7233,25.7391,25.7233,25.7312,4400.0
2012-05-10 12:00:00,32.48,32.48,32.4,32.41,5800.0,25.7471,25.7471,25.6837,25.6916,5800.0
2012-05-10 12:05:00,32.42,32.42,32.37,32.4,46700.0,25.6995,25.6995,25.6599,25.6837,46700.0
2012-05-10 12:10:00,32.4,32.43,32.38,32.41,7600.0,25.6837,25.7074,25.6678,25.6916,7600.0
2012-05-10 12:15:00,32.41,32.43,32.38,32.41,8200.0,25.6916,25.7074,25.6678,25.6916,8200.0
2012-05-10 12:20:00,32.41,32.43,32.41,32.41,6800.0,25.6916,25.7074,25.6916,25.6916,6800.0
2012-05-10 12:25:00,32.41,32.44,32.41,32.42,14000.0,25.6916,25.7154,25.6916,25.6995,14000.0
2012-05-10 12:30:00,32.41,32.44,32.41,32.44,2700.0,25.6916,25.7154,25.6916,25.7154,2700.0
2012-05-10 12:35:00,32.45,32.48,32.44,32.44,16600.0,25.7233,25.7471,25.7154,25.7154,16600.0
2012-05-10 12:40:00,32.44,32.48,32.44,32.45,6800.0,25.7154,25.7471,25.7154,25.7233,6800.0
2012-05-10 12:45:00,32.45,32.49,32.45,32.47,6700.0,25.7233,25.755,25.7233,25.7391,6700.0
2012-05-10 12:50:00,32.48,32.52,32.47,32.51,6400.0,25.7471,25.7788,25.7391,25.7709,6400.0
2012-05-10 12:55:00,32.51,32.52,32.49,32.51,4800.0,25.7709,25.7788,25.755,25.7709,4800.0
2012-05-10 13:00:00,32.51,32.53,32.47,32.5,6800.0,25.7709,25.7867,25.7391,25.7629,6800.0
2012-05-10 13:05:00,32.5,32.51,32.48,32.5,11200.0,25.7629,25.7709,25.7471,25.7629,11200.0
2012-05-10 13:10:00,32.5,32.5,32.47,32.49,10100.0,25.7629,25.7629,25.7391,25.755,10100.0
2012-05-10 13:15:00,32.49,32.51,32.46,32.49,25500.0,25.755,25.7709,25.7312,25.755,25500.0
2012-05-10 13:20:00,32.49,32.51,32.48,32.51,14500.0,25.755,25.7709,25.7471,25.7709,14500.0
2012-05-10 13:25:00,32.5,32.54,32.49,32.52,19300.0,25.7629,25.7946,25.755,25.7788,19300.0
2012-05-10 13:30:00,32.51,32.51,32.49,32.5,12100.0,25.7709,25.7709,25.755,25.7629,12100.0
2012-05-10 13:35:00,32.5,32.5,32.49,32.49,7200.0,25.7629,25.7629,25.755,25.755,7200.0
2012-05-10 13:40:00,32.49,32.5,32.45,32.47,6800.0,25.755,25.7629,25.7233,25.7391,6800.0
2012-05-10 13:45:00,32.48,32.51,32.48,32.5,6700.0,25.7471,25.7709,25.7471,25.7629,6700.0
2012-05-10 13:50:00,32.52,32.54,32.52,32.54,7600.0,25.7788,25.7946,25.7788,25.7946,7600.0
2012-05-10 13:55:00,32.53,32.57,32.48,32.5,69600.0,25.7867,25.8184,25.7471,25.7629,69600.0
2012-05-10 14:00:00,32.51,32.52,32.5,32.52,5200.0,25.7709,25.7788,25.7629,25.7788,5200.0
2012-05-10 14:05:00,32.51,32.54,32.5,32.51,7300.0,25.7709,25.7946,25.7629,25.7709,7300.0
2012-05-10 14:10:00,32.52,32.57,32.52,32.54,9100.0,25.7788,25.8184,25.7788,25.7946,9100.0
2012-05-10 14:15:00,32.55,32.56,32.53,32.54,6800.0,25.8026,25.8105,25.7867,25.7946,6800.0
2012-05-10 14:20:00,32.54,32.59,32.53,32.54,69700.0,25.7946,25.8343,25.7867,25.7946,69700.0
2012-05-10 14:25:00,32.55,32.57,32.55,32.57,5400.0,25.8026,25.8184,25.8026,25.8184,5400.0
2012-05-10 14:30:00,32.56,32.57,32.52,32.54,9500.0,25.8105,25.8184,25.7788,25.7946,9500.0
2012-05-10 14:35:00,32.54,32.57,32.54,32.56,6600.0,25.7946,25.8184,25.7946,25.8105,6600.0
2012-05-10 14:40:00,32.57,32.58,32.56,32.56,11700.0,25.8184,25.8263,25.8105,25.8105,11700.0
2012-05-10 14:45:00,32.56,32.57,32.55,32.57,4800.0,25.8105,25.8184,25.8026,25.8184,4800.0
2012-05-10 14:50:00,32.56,32.56,32.53,32.55,12900.0,25.8105,25.8105,25.7867,25.8026,12900.0
2012-05-10 14:55:00,32.55,32.56,32.55,32.55,4900.0,25.8026,25.8105,25.8026,25.8026,4900.0
2012-05-10 15:00:00,32.56,32.59,32.55,32.57,23100.0,25.8105,25.8343,25.8026,25.8184,23100.0
2012-05-10 15:05:00,32.57,32.57,32.54,32.55,38400.0,25.8184,25.8184,25.7946,25.8026,38400.0
2012-05-10 15:10:00,32.55,32.56,32.54,32.54,8500.0,25.8026,25.8105,25.7946,25.7946,8500.0
2012-05-10 15:15:00,32.55,32.57,32.55,32.56,18000.0,25.8026,25.8184,25.8026,25.8105,18000.0
2012-05-10 15:20:00,32.56,32.6,32.54,32.6,24600.0,25.8105,25.8422,25.7946,25.8422,24600.0
2012-05-10 15:25:00,32.6,32.6,32.55,32.55,12700.0,25.8422,25.8422,25.8026,25.8026,12700.0
2012-05-10 15:30:00,32.55,32.59,32.55,32.59,23600.0,25.8026,25.8343,25.8026,25.8343,23600.0
2012-05-10 15:35:00,32.58,32.63,32.58,32.62,28400.0,25.8263,25.866,25.8263,25.858,28400.0
2012-05-10 15:40:00,32.61,32.64,32.58,32.59,26000.0,25.8501,25.8739,25.8263,25.8343,26000.0
2012-05-10 15:45:00,32.59,32.6,32.55,32.6,42100.0,25.8343,25.8422,25.8026,25.8422,42100.0
2012-05-10 15:50:00,32.59,32.6,32.49,32.52,47000.0,25.8343,25.8422,25.755,25.7788,47000.0
2012-05-10 15:55:00,32.52,32.57,32.5,32.56,90300.0,25.7788,25.8184,25.7629,25.8105,90300.0
2012-05-11 09:30:00,32.43,32.52,32.34,32.5,17800.0,25.7074,25.7788,25.6361,25.7629,17800.0
2012-05-11 09:35:00,32.5,32.59,32.5,32.59,4600.0,25.7629,25.8343,25.7629,25.8343,4600.0
2012-05-11 09:40:00,32.61,32.63,32.57,32.59,6500.0,25.8501,25.866,25.8184,25.8343,6500.0
2012-05-11 09:45:00,32.6,32.61,32.57,32.58,7800.0,25.8422,25.8501,25.8184,25.8263,7800.0
2012-05-11 09:50:00,32.6,32.61,32.52,32.6,15000.0,25.8422,25.8501,25.7788,25.8422,15000.0
2012-05-11 09:55:00,32.61,32.62,32.58,32.59,9700.0,25.8501,25.858,25.8263,25.8343,9700.0
2012-05-11 10:00:00,32.57,32.65,32.57,32.59,28300.0,25.8184,25.8818,25.8184,25.8343,28300.0
2012-05-11 10:05:00,32.59,32.6,32.56,32.59,12700.0,25.8343,25.8422,25.8105,25.8343,12700.0
2012-05-11 10:10:00,32.59,32.61,32.55,32.55,17200.0,25.8343,25.8501,25.8026,25.8026,17200.0
2012-05-11 10:15:00,32.55,32.63,32.55,32.6,22200.0,25.8026,25.866,25.8026,25.8422,22200.0
2012-05-11 10:20:00,32.6,32.72,32.59,32.71,15300.0,25.8422,25.9373,25.8343,25.9294,15300.0
2012-05-11 10:25:00,32.7,32.73,32.7,32.73,6100.0,25.9215,25.9452,25.9215,25.9452,6100.0
2012-05-11 10:30:00,32.72,32.79,32.72,32.77,14900.0,25.9373,25.9928,25.9373,25.977,14900.0
2012-05-11 10:35:00,32.77,32.82,32.77,32.81,8300.0,25.977,26.0166,25.977,26.0087,8300.0
2012-05-11 10:40:00,32.82,32.83,32.79,32.81,11200.0,26.0166,26.0245,25.9928,26.0087,11200.0
2012-05-11 10:45:00,32.8,32.8,32.75,32.75,6800.0,26.0007,26.0007,25.9611,25.9611,6800.0
2012-05-11 10:50:00,32.75,32.78,32.72,32.78,8600.0,25.9611,25.9849,25.9373,25.9849,8600.0
2012-05-11 10:55:00,32.78,32.79,32.77,32.78,7900.0,25.9849,25.9928,25.977,25.9849,7900.0
2012-05-11 11:00:00,32.78,32.79,32.74,32.74,20300.0,25.9849,25.9928,25.9532,25.9532,20300.0
2012-05-11 11:05:00,32.75,32.82,32.75,32.82,12100.0,25.9611,26.0166,25.9611,26.0166,12100.0
2012-05-11 11:10:00,32.82,32.84,32.81,32.81,14200.0,26.0166,26.0324,26.0087,26.0087,14200.0
2012-05-11 11:15:00,32.8,32.81,32.78,32.8,4800.0,26.0007,26.0087,25.9849,26.0007,4800.0
2012-05-11 11:20:00,32.8,32.8,32.78,32.78,7400.0,26.0007,26.0007,25.9849,25.9849,7400.0
2012-05-11 11:25:00,32.78,32.82,32.77,32.82,11500.0,25.9849,26.0166,25.977,26.0166,11500.0
2012-05-11 11:30:00,32.81,32.85,32.81,32.85,9500.0,26.0087,26.0404,26.0087,26.0404,9500.0
2012-05-11 11:35:00,32.85,32.87,32.84,32.85,6100.0,26.0404,26.0562,26.0324,26.0404,6100.0
2012-05-11 11:40:00,32.84,32.85,32.81,32.83,16200.0,26.0324,26.0404,26.0087,26.0245,16200.0
2012-05-11 11:45:00,32.82,32.82,32.79,32.81,8900.0,26.0166,26.0166,25.9928,26.0087,8900.0
2012-05-11 11:50:00,32.81,32.81,32.8,32.81,69900.0,26.0087,26.0087,26.0007,26.0087,69900.0
2012-05-11 11:55:00,32.81,32.82,32.8,32.81,23600.0,26.0087,26.0166,26.0007,26.0087,23600.0
2012-05-11 12:00:00,32.81,32.83,32.81,32.82,12600.0,26.0087,26.0245,26.0087,26.0166,12600.0
2012-05-11 12:05:00,32.82,32.84,32.82,32.84,4300.0,26.0166,26.0324,26.0166,26.0324,4300.0
2012-05-11 12:10:00,32.84,32.86,32.83,32.86,10500.0,26.0324,26.0483,26.0245,26.0483,10500.0
2012-05-11 12:15:00,32.85,32.86,32.84,32.86,12900.0,26.0404,26.0483,26.0324,26.0483,12900.0
2012-05-11 12:20:00,32.86,32.88,32.86,32.88,5800.0,26.0483,26.0642,26.0483,26.0642,5800.0
2012-05-11 12:25:00,32.88,32.89,32.84,32.84,7900.0,26.0642,26.0721,26.0324,26.0324,7900.0
2012-05-11 12:30:00,32.83,32.83,32.81,32.82,4300.0,26.0245,26.0245,26.0087,26.0166,4300.0
2012-05-11 12:35:00,32.81,32.85,32.81,32.85,19900.0,26.0087,26.0404,26.0087,26.0404,19900.0
2012-05-11 12:40:00,32.85,32.86,32.85,32.85,4300.0,26.0404,26.0483,26.0404,26.0404,4300.0
2012-05-11 12:45:00,32.86,32.87,32.85,32.87,6800.0,26.0483,26.0562,26.0404,26.0562,6800.0
2012-05-11 12:50:00,32.86,32.86,32.81,32.82,6200.0,26.0483,26.0483,26.0087,26.0166,6200.0
2012-05-11 12:55:00,32.83,32.84,32.82,32.82,3700.0,26.0245,26.0324,26.0166,26.0166,3700.0
2012-05-11 13:00:00,32.81,32.84,32.8,32.84,16700.0,26.0087,26.0324,26.0007,26.0324,16700.0
2012-05-11 13:05:00,32.84,32.84,32.82,32.83,10700.0,26.0324,26.0324,26.0166,26.0245,10700.0
2012-05-11 13:10:00,32.83,32.84,32.83,32.83,15100.0,26.0245,26.0324,26.0245,26.0245,15100.0
2012-05-11 13:15:00,32.83,32.84,32.83,32.84,2700.0,26.0245,26.0324,26.0245,26.0324,2700.0
2012-05-11 13:20:00,32.84,32.84,32.83,32.83,15000.0,26.0324,26.0324,26.0245,26.0245,15000.0
2012-05-11 13:25:00,32.83,32.84,32.83,32.83,6800.0,26.0245,26.0324,26.0245,26.0245,6800.0
2012-05-11 13:30:00,32.84,32.86,32.83,32.83,7700.0,26.0324,26.0483,26.0245,26.0245,7700.0
2012-05-11 13:35:00,32.84,32.85,32.8,32.8,8000.0,26.0324,26.0404,26.0007,26.0007,8000.0
2012-05-11 13:40:00,32.79,32.83,32.79,32.81,19600.0,25.9928,26.0245,25.9928,26.0087,19600.0
2012-05-11 13:45:00,32.82,32.83,32.81,32.81,13900.0,26.0166,26.0245,26.0087,26.0087,13900.0
2012-05-11 13:50:00,32.82,32.85,32.82,32.85,8400.0,26.0166,26.0404,26.0166,26.0404,8400.0
2012-05-11 13:55:00,32.85,32.86,32.83,32.84,10400.0,26.0404,26.0483,26.0245,26.0324,10400.0
2012-05-11 14:00:00,32.85,32.85,32.83,32.83,4900.0,26.0404,26.0404,26.0245,26.0245,4900.0
2012-05-11 14:05:00,32.83,32.84,32.83,32.83,13000.0,26.0245,26.0324,26.0245,26.0245,13000.0
2012-05-11 14:10:00,32.83,32.86,32.83,32.85,12800.0,26.0245,26.0483,26.0245,26.0404,12800.0
2012-05-11 14:15:00,32.85,32.89,32.85,32.89,4900.0,26.0404,26.0721,26.0404,26.0721,4900.0
2012-05-11 14:20:00,32.88,32.91,32.87,32.87,10800.0,26.0642,26.0879,26.0562,26.0562,10800.0
2012-05-11 14:25:00,32.87,32.89,32.86,32.88,33100.0,26.0562,26.0721,26.0483,26.0642,33100.0
2012-05-11 14:30:00,32.88,32.89,32.84,32.85,9500.0,26.0642,26.0721,26.0324,26.0404,9500.0
2012-05-11 14:35:00,32.85,32.87,32.85,32.87,9600.0,26.0404,26.0562,26.0404,26.0562,9600.0
2012-05-11 14:40:00,32.87,32.88,32.86,32.86,6400.0,26.0562,26.0642,26.0483,26.0483,6400.0
2012-05-11 14:45:00,32.87,32.89,32.87,32.87,10100.0,26.0562,26.0721,26.0562,26.0562,10100.0
2012-05-11 14:50:00,32.86,32.87,32.84,32.84,10200.0,26.0483,26.0562,26.0324,26.0324,10200.0
2012-05-11 14:55:00,32.85,32.86,32.84,32.86,15400.0,26.0404,26.0483,26.0324,26.0483,15400.0
2012-05-11 15:00:00,32.87,32.87,32.83,32.85,27400.0,26.0562,26.0562,26.0245,26.0404,27400.0
2012-05-11 15:05:00,32.85,32.87,32.83,32.85,28500.0,26.0404,26.0562,26.0245,26.0404,28500.0
2012-05-11 15:10:00,32.84,32.86,32.84,32.85,12300.0,26.0324,26.0483,26.0324,26.0404,12300.0
2012-05-11 15:15:00,32.85,32.85,32.84,32.85,10600.0,26.0404,26.0404,26.0324,26.0404,10600.0
2012-05-11 15:20:00,32.86,32.86,32.85,32.85,11200.0,26.0483,26.0483,26.0404,26.0404,11200.0
2012-05-11 15:25:00,32.85,32.86,32.82,32.83,17400.0,26.0404,26.0483,26.0166,26.0245,17400.0
2012-05-11 15:30:00,32.83,32.86,32.8,32.85,26200.0,26.0245,26.0483,26.0007,26.0404,26200.0
2012-05-11 15:35:00,32.86,32.86,32.83,32.85,22500.0,26.0483,26.0483,26.0245,26.0404,22500.0
2012-05-11 15:40:00,32.84,32.84,32.76,32.77,16500.0,26.0324,26.0324,25.969,25.977,16500.0
2012-05-11 15:45:00,32.76,32.77,32.71,32.75,35900.0,25.969,25.977,25.9294,25.9611,35900.0
2012-05-11 15:50:00,32.76,32.76,32.71,32.72,29600.0,25.969,25.969,25.9294,25.9373,29600.0
2012-05-11 15:55:00,32.72,32.79,32.7,32.76,112900.0,25.9373,25.9928,25.9215,25.969,112900.0
2012-05-14 09:30:00,32.51,32.51,32.38,32.47,17100.0,25.7709,25.7709,25.6678,25.7391,17100.0
2012-05-14 09:35:00,32.5,32.5,32.36,32.36,6400.0,25.7629,25.7629,25.6519,25.6519,6400.0
2012-05-14 09:40:00,32.36,32.36,32.3,32.33,3000.0,25.6519,25.6519,25.6044,25.6282,3000.0
2012-05-14 09:45:00,32.29,32.31,32.23,32.28,6600.0,25.5965,25.6123,25.5489,25.5885,6600.0
2012-05-14 09:50:00,32.28,32.37,32.27,32.36,4100.0,25.5885,25.6599,25.5806,25.6519,4100.0
2012-05-14 09:55:00,32.36,32.41,32.35,32.39,9700.0,25.6519,25.6916,25.644,25.6757,9700.0
2012-05-14 10:00:00,32.38,32.39,32.34,32.38,10900.0,25.6678,25.6757,25.6361,25.6678,10900.0
2012-05-14 10:05:00,32.38,32.41,32.38,32.41,16900.0,25.6678,25.6916,25.6678,25.6916,16900.0
2012-05-14 10:10:00,32.4,32.42,32.37,32.38,18100.0,25.6837,25.6995,25.6599,25.6678,18100.0
2012-05-14 10:15:00,32.37,32.39,32.37,32.38,3400.0,25.6599,25.6757,25.6599,25.6678,3400.0
2012-05-14 10:20:00,32.38,32.39,32.35,32.38,22700.0,25.6678,25.6757,25.644,25.6678,22700.0
2012-05-14 10:25:00,32.36,32.37,32.32,32.34,16200.0,25.6519,25.6599,25.6202,25.6361,16200.0
2012-05-14 10:30:00,32.34,32.36,32.33,32.35,5000.0,25.6361,25.6519,25.6282,25.644,5000.0
2012-05-14 10:35:00,32.35,32.41,32.35,32.41,3800.0,25.644,25.6916,25.644,25.6916,3800.0
2012-05-14 10:40:00,32.41,32.45,32.4,32.45,8300.0,25.6916,25.7233,25.6837,25.7233,8300.0
2012-05-14 10:45:00,32.45,32.48,32.44,32.48,4800.0,25.7233,25.7471,25.7154,25.7471,4800.0
2012-05-14 10:50:00,32.48,32.52,32.47,32.49,7200.0,25.7471,25.7788,25.7391,25.755,7200.0
2012-05-14 10:55:00,32.5,32.51,32.48,32.48,6000.0,25.7629,25.7709,25.7471,25.7471,6000.0
2012-05-14 11:00:00,32.48,32.5,32.48,32.49,6300.0,25.7471,25.7629,25.7471,25.755,6300.0
2012-05-14 11:05:00,32.5,32.51,32.46,32.46,8700.0,25.7629,25.7709,25.7312,25.7312,8700.0
2012-05-14 11:10:00,32.45,32.48,32.43,32.45,5200.0,25.7233,25.7471,25.7074,25.7233,5200.0
2012-05-14 11:15:00,32.45,32.47,32.44,32.44,7900.0,25.7233,25.7391,25.7154,25.7154,7900.0
2012-05-14 11:20:00,32.45,32.53,32.45,32.5,12600.0,25.7233,25.7867,25.7233,25.7629,12600.0
2012-05-14 11:25:00,32.51,32.6,32.51,32.57,10400.0,25.7709,25.8422,25.7709,25.8184,10400.0
2012-05-14 11:30:00,32.56,32.57,32.55,32.57,4100.0,25.8105,25.8184,25.8026,25.8184,4100.0
2012-05-14 11:35:00,32.57,32.59,32.54,32.54,18200.0,25.8184,25.8343,25.7946,25.7946,18200.0
2012-05-14 11:40:00,32.55,32.57,32.53,32.57,12100.0,25.8026,25.8184,25.7867,25.8184,12100.0
2012-05-14 11:45:00,32.57,32.58,32.55,32.55,4800.0,25.8184,25.8263,25.8026,25.8026,4800.0
2012-05-14 11:50:00,32.55,32.56,32.54,32.55,7800.0,25.8026,25.8105,25.7946,25.8026,7800.0
2012-05-14 11:55:00,32.56,32.58,32.55,32.55,6300.0,25.8105,25.8263,25.8026,25.8026,6300.0
2012-05-14 12:00:00,32.55,32.56,32.54,32.56,3200.0,25.8026,25.8105,25.7946,25.8105,3200.0
2012-05-14 12:05:00,32.57,32.57,32.53,32.53,3900.0,25.8184,25.8184,25.7867,25.7867,3900.0
2012-05-14 12:10:00,32.54,32.56,32.54,32.54,3800.0,25.7946,25.8105,25.7946,25.7946,3800.0
2012-05-14 12:15:00,32.54,32.54,32.51,32.52,4200.0,25.7946,25.7946,25.7709,25.7788,4200.0
2012-05-14 12:20:00,32.53,32.54,32.52,32.53,5200.0,25.7867,25.7946,25.7788,25.7867,5200.0
2012-05-14 12:25:00,32.54,32.56,32.54,32.55,4100.0,25.7946,25.8105,25.7946,25.8026,4100.0
2012-05-14 12:30:00,32.54,32.54,32.52,32.53,4100.0,25.7946,25.7946,25.7788,25.7867,4100.0
2012-05-14 12:35:00,32.52,32.54,32.52,32.53,5200.0,25.7788,25.7946,25.7788,25.7867,5200.0
2012-05-14 12:40:00,32.53,32.56,32.52,32.55,5800.0,25.7867,25.8105,25.7788,25.8026,5800.0
2012-05-14 12:45:00,32.57,32.59,32.57,32.59,2700.0,25.8184,25.8343,25.8184,25.8343,2700.0
2012-05-14 12:50:00,32.59,32.62,32.59,32.62,3700.0,25.8343,25.858,25.8343,25.858,3700.0
2012-05-14 12:55:00,32.62,32.62,32.58,32.58,5600.0,25.858,25.858,25.8263,25.8263,5600.0
2012-05-14 13:00:00,32.58,32.59,32.58,32.59,4000.0,25.8263,25.8343,25.8263,25.8343,4000.0
2012-05-14 13:05:00,32.59,32.6,32.58,32.6,2100.0,25.8343,25.8422,25.8263,25.8422,2100.0
2012-05-14 13:10:00,32.59,32.6,32.56,32.57,5700.0,25.8343,25.8422,25.8105,25.8184,5700.0
2012-05-14 13:15:00,32.57,32.57,32.51,32.53,13500.0,25.8184,25.8184,25.7709,25.7867,13500.0
2012-05-14 13:20:00,32.52,32.52,32.51,32.51,1100.0,25.7788,25.7788,25.7709,25.7709,1100.0
2012-05-14 13:25:00,32.52,32.52,32.5,32.51,9700.0,25.7788,25.7788,25.7629,25.7709,9700.0
2012-05-14 13:30:00,32.5,32.56,32.5,32.55,9300.0,25.7629,25.8105,25.7629,25.8026,9300.0
2012-05-14 13:35:00,32.55,32.58,32.55,32.58,3800.0,25.8026,25.8263,25.8026,25.8263,3800.0
2012-05-14 13:40:00,32.58,32.6,32.58,32.59,4000.0,25.8263,25.8422,25.8263,25.8343,4000.0
2012-05-14 13:45:00,32.6,32.6,32.59,32.6,3100.0,25.8422,25.8422,25.8343,25.8422,3100.0
2012-05-14 13:50:00,32.59,32.62,32.58,32.62,8600.0,25.8343,25.858,25.8263,25.858,8600.0
2012-05-14 13:55:00,32.62,32.62,32.59,32.59,8800.0,25.858,25.858,25.8343,25.8343,8800.0
2012-05-14 14:00:00,32.59,32.6,32.56,32.57,10200.0,25.8343,25.8422,25.8105,25.8184,10200.0
2012-05-14 14:05:00,32.57,32.57,32.53,32.56,9000.0,25.8184,25.8184,25.7867,25.8105,9000.0
2012-05-14 14:10:00,32.57,32.57,32.53,32.56,8200.0,25.8184,25.8184,25.7867,25.8105,8200.0
2012-05-14 14:15:00,32.56,32.57,32.55,32.55,5800.0,25.8105,25.8184,25.8026,25.8026,5800.0
2012-05-14 14:20:00,32.54,32.57,32.54,32.57,4300.0,25.7946,25.8184,25.7946,25.8184,4300.0
2012-05-14 14:25:00,32.57,32.62,32.57,32.62,9600.0,25.8184,25.858,25.8184,25.858,9600.0
2012-05-14 14:30:00,32.63,32.64,32.63,32.64,12000.0,25.866,25.8739,25.866,25.8739,12000.0
2012-05-14 14:35:00,32.64,32.64,32.58,32.59,12300.0,25.8739,25.8739,25.8263,25.8343,12300.0
2012-05-14 14:40:00,32.59,32.62,32.59,32.62,9400.0,25.8343,25.858,25.8343,25.858,9400.0
2012-05-14 14:45:00,32.62,32.62,32.6,32.6,10500.0,25.858,25.858,25.8422,25.8422,10500.0
2012-05-14 14:50:00,32.6,32.64,32.6,32.62,15000.0,25.8422,25.8739,25.8422,25.858,15000.0
2012-05-14 14:55:00,32.61,32.62,32.58,32.58,9300.0,25.8501,25.858,25.8263,25.8263,9300.0
2012-05-14 15:00:00,32.58,32.59,32.54,32.54,13900.0,25.8263,25.8343,25.7946,25.7946,13900.0
2012-05-14 15:05:00,32.54,32.54,32.52,32.52,10600.0,25.7946,25.7946,25.7788,25.7788,10600.0
2012-05-14 15:10:00,32.52,32.61,32.52,32.61,34400.0,25.7788,25.8501,25.7788,25.8501,34400.0
2012-05-14 15:15:00,32.61,32.62,32.59,32.61,14400.0,25.8501,25.858,25.8343,25.8501,14400.0
2012-05-14 15:20:00,32.61,32.61,32.56,32.56,22700.0,25.8501,25.8501,25.8105,25.8105,22700.0
2012-05-14 15:25:00,32.57,32.58,32.56,32.57,11900.0,25.8184,25.8263,25.8105,25.8184,11900.0
2012-05-14 15:30:00,32.56,32.61,32.56,32.59,32600.0,25.8105,25.8501,25.8105,25.8343,32600.0
2012-05-14 15:35:00,32.6,32.6,32.57,32.58,23300.0,25.8422,25.8422,25.8184,25.8263,23300.0
2012-05-14 15:40:00,32.58,32.58,32.52,32.54,43700.0,25.8263,25.8263,25.7788,25.7946,43700.0
2012-05-14 15:45:00,32.53,32.57,32.51,32.55,35500.0,25.7867,25.8184,25.7709,25.8026,35500.0
2012-05-14 15:50:00,32.55,32.56,32.52,32.53,41700.0,25.8026,25.8105,25.7788,25.7867,41700.0
2012-05-14 15:55:00,32.52,32.53,32.49,32.49,87200.0,25.7788,25.7867,25.755,25.755,87200.0
2012-05-15 09:30:00,32.46,32.46,32.23,32.31,37800.0,25.7312,25.7312,25.5489,25.6123,37800.0
2012-05-15 09:35:00,32.34,32.42,32.25,32.39,32200.0,25.6361,25.6995,25.5647,25.6757,32200.0
2012-05-15 09:40:00,32.37,32.55,32.35,32.55,85600.0,25.6599,25.8026,25.644,25.8026,85600.0
2012-05-15 09:45:00,32.53,32.54,32.48,32.54,6000.0,25.7867,25.7946,25.7471,25.7946,6000.0
2012-05-15 09:50:00,32.54,32.63,32.52,32.59,8800.0,25.7946,25.866,25.7788,25.8343,8800.0
2012-05-15 09:55:00,32.58,32.59,32.55,32.57,4000.0,25.8263,25.8343,25.8026,25.8184,4000.0
2012-05-15 10:00:00,32.58,32.66,32.56,32.59,10300.0,25.8263,25.8898,25.8105,25.8343,10300.0
2012-05-15 10:05:00,32.58,32.67,32.58,32.66,8300.0,25.8263,25.8977,25.8263,25.8898,8300.0
2012-05-15 10:10:00,32.64,32.64,32.6,32.61,7000.0,25.8739,25.8739,25.8422,25.8501,7000.0
2012-05-15 10:15:00,32.61,32.63,32.58,32.59,7700.0,25.8501,25.866,25.8263,25.8343,7700.0
2012-05-15 10:20:00,32.6,32.67,32.6,32.64,8600.0,25.8422,25.8977,25.8422,25.8739,8600.0
2012-05-15 10:25:00,32.64,32.67,32.62,32.67,6000.0,25.8739,25.8977,25.858,25.8977,6000.0
2012-05-15 10:30:00,32.68,32.68,32.63,32.63,6000.0,25.9056,25.9056,25.866,25.866,6000.0
2012-05-15 10:35:00,32.63,32.63,32.61,32.62,4500.0,25.866,25.866,25.8501,25.858,4500.0
2012-05-15 10:40:00,32.63,32.68,32.62,32.65,7700.0,25.866,25.9056,25.858,25.8818,7700.0
2012-05-15 10:45:00,32.65,32.65,32.56,32.56,14000.0,25.8818,25.8818,25.8105,25.8105,14000.0
2012-05-15 10:50:00,32.55,32.57,32.53,32.55,7700.0,25.8026,25.8184,25.7867,25.8026,7700.0
2012-05-15 10:55:00,32.55,32.57,32.53,32.53,8300.0,25.8026,25.8184,25.7867,25.7867,8300.0
2012-05-15 11:00:00,32.53,32.55,32.51,32.53,10500.0,25.7867,25.8026,25.7709,25.7867,10500.0
2012-05-15 11:05:00,32.54,32.54,32.48,32.49,5000.0,25.7946,25.7946,25.7471,25.755,5000.0
2012-05-15 11:10:00,32.49,32.5,32.42,32.46,5700.0,25.755,25.7629,25.6995,25.7312,5700.0
2012-05-15 11:15:00,32.46,32.48,32.43,32.47,20600.0,25.7312,25.7471,25.7074,25.7391,20600.0
2012-05-15 11:20:00,32.47,32.52,32.45,32.52,6700.0,25.7391,25.7788,25.7233,25.7788,6700.0
2012-05-15 11:25:00,32.52,32.52,32.49,32.49,6800.0,25.7788,25.7788,25.755,25.755,6800.0
2012-05-15 11:30:00,32.49,32.52,32.49,32.51,5500.0,25.755,25.7788,25.755,25.7709,5500.0
2012-05-15 11:35:00,32.5,32.59,32.5,32.59,4700.0,25.7629,25.8343,25.7629,25.8343,4700.0
2012-05-15 11:40:00,32.58,32.63,32.58,32.6,7000.0,25.8263,25.866,25.8263,25.8422,7000.0
2012-05-15 11:45:00,32.6,32.65,32.58,32.63,28000.0,25.8422,25.8818,25.8263,25.866,28000.0
2012-05-15 11:50:00,32.63,32.63,32.57,32.61,11500.0,25.866,25.866,25.8184,25.8501,11500.0
2012-05-15 11:55:00,32.61,32.66,32.61,32.63,5700.0,25.8501,25.8898,25.8501,25.866,5700.0
2012-05-15 12:00:00,32.62,32.63,32.61,32.62,10600.0,25.858,25.866,25.8501,25.858,10600.0
2012-05-15 12:05:00,32.63,32.69,32.63,32.69,10300.0,25.866,25.9135,25.866,25.9135,10300.0
2012-05-15 12:10:00,32.68,32.68,32.66,32.66,5400.0,25.9056,25.9056,25.8898,25.8898,5400.0
2012-05-15 12:15:00,32.67,32.67,32.63,32.65,6700.0,25.8977,25.8977,25.866,25.8818,6700.0
2012-05-15 12:20:00,32.66,32.66,32.64,32.64,5800.0,25.8898,25.8898,25.8739,25.8739,5800.0
2012-05-15 12:25:00,32.63,32.68,32.63,32.66,8800.0,25.866,25.9056,25.866,25.8898,8800.0
2012-05-15 12:30:00,32.66,32.67,32.64,32.65,2900.0,25.8898,25.8977,25.8739,25.8818,2900.0
2012-05-15 12:35:00,32.64,32.66,32.61,32.61,10900.0,25.8739,25.8898,25.8501,25.8501,10900.0
2012-05-15 12:40:00,32.61,32.62,32.6,32.61,4900.0,25.8501,25.858,25.8422,25.8501,4900.0
2012-05-15 12:45:00,32.62,32.62,32.59,32.59,5200.0,25.858,25.858,25.8343,25.8343,5200.0
2012-05-15 12:50:00,32.58,32.58,32.53,32.53,3800.0,25.8263,25.8263,25.7867,25.7867,3800.0
2012-05-15 12:55:00,32.53,32.55,32.53,32.54,4800.0,25.7867,25.8026,25.7867,25.7946,4800.0
2012-05-15 13:00:00,32.55,32.59,32.55,32.56,4300.0,25.8026,25.8343,25.8026,25.8105,4300.0
2012-05-15 13:05:00,32.56,32.59,32.56,32.58,4200.0,25.8105,25.8343,25.8105,25.8263,4200.0
2012-05-15 13:10:00,32.59,32.6,32.57,32.57,4200.0,25.8343,25.8422,25.8184,25.8184,4200.0
2012-05-15 13:15:00,32.58,32.6,32.57,32.59,5700.0,25.8263,25.8422,25.8184,25.8343,5700.0
2012-05-15 13:20:00,32.59,32.62,32.58,32.61,6000.0,25.8343,25.858,25.8263,25.8501,6000.0
2012-05-15 13:25:00,32.6,32.62,32.58,32.61,4000.0,25.8422,25.858,25.8263,25.8501,4000.0
2012-05-15 13:30:00,32.6,32.6,32.52,32.52,22300.0,25.8422,25.8422,25.7788,25.7788,22300.0
2012-05-15 13:35:00,32.53,32.54,32.49,32.5,6300.0,25.7867,25.7946,25.755,25.7629,6300.0
2012-05-15 13:40:00,32.51,32.53,32.51,32.52,9100.0,25.7709,25.7867,25.7709,25.7788,9100.0
2012-05-15 13:45:00,32.52,32.53,32.5,32.52,8700.0,25.7788,25.7867,25.7629,25.7788,8700.0
2012-05-15 13:50:00,32.53,32.54,32.51,32.51,3800.0,25.7867,25.7946,25.7709,25.7709,3800.0
2012-05-15 13:55:00,32.52,32.53,32.49,32.51,35000.0,25.7788,25.7867,25.755,25.7709,35000.0
2012-05-15 14:00:00,32.52,32.57,32.52,32.55,8500.0,25.7788,25.8184,25.7788,25.8026,8500.0
2012-05-15 14:05:00,32.55,32.56,32.5,32.51,15900.0,25.8026,25.8105,25.7629,25.7709,15900.0
2012-05-15 14:10:00,32.51,32.54,32.5,32.53,22100.0,25.7709,25.7946,25.7629,25.7867,22100.0
2012-05-15 14:15:00,32.52,32.53,32.5,32.53,18000.0,25.7788,25.7867,25.7629,25.7867,18000.0
2012-05-15 14:20:00,32.54,32.61,32.54,32.58,11700.0,25.7946,25.8501,25.7946,25.8263,11700.0
2012-05-15 14:25:00,32.59,32.59,32.54,32.54,7600.0,25.8343,25.8343,25.7946,25.7946,7600.0
2012-05-15 14:30:00,32.54,32.55,32.54,32.54,3700.0,25.7946,25.8026,25.7946,25.7946,3700.0
2012-05-15 14:35:00,32.55,32.55,32.52,32.53,9000.0,25.8026,25.8026,25.7788,25.7867,9000.0
2012-05-15 14:40:00,32.52,32.53,32.5,32.53,20100.0,25.7788,25.7867,25.7629,25.7867,20100.0
2012-05-15 14:45:00,32.52,32.53,32.5,32.51,30700.0,25.7788,25.7867,25.7629,25.7709,30700.0
2012-05-15 14:50:00,32.5,32.5,32.46,32.46,8300.0,25.7629,25.7629,25.7312,25.7312,8300.0
2012-05-15 14:55:00,32.45,32.47,32.45,32.46,7400.0,25.7233,25.7391,25.7233,25.7312,7400.0
2012-05-15 15:00:00,32.46,32.46,32.42,32.43,27100.0,25.7312,25.7312,25.6995,25.7074,27100.0
2012-05-15 15:05:00,32.44,32.44,32.37,32.39,6700.0,25.7154,25.7154,25.6599,25.6757,6700.0
2012-05-15 15:10:00,32.38,32.38,32.32,32.34,15700.0,25.6678,25.6678,25.6202,25.6361,15700.0
2012-05-15 15:15:00,32.33,32.39,32.31,32.38,36500.0,25.6282,25.6757,25.6123,25.6678,36500.0
2012-05-15 15:20:00,32.38,32.38,32.35,32.38,19300.0,25.6678,25.6678,25.644,25.6678,19300.0
2012-05-15 15:25:00,32.37,32.38,32.35,32.36,15400.0,25.6599,25.6678,25.644,25.6519,15400.0
2012-05-15 15:30:00,32.35,32.44,32.35,32.43,17300.0,25.644,25.7154,25.644,25.7074,17300.0
2012-05-15 15:35:00,32.43,32.43,32.38,32.41,18600.0,25.7074,25.7074,25.6678,25.6916,18600.0
2012-05-15 15:40:00,32.42,32.48,32.41,32.45,30600.0,25.6995,25.7471,25.6916,25.7233,30600.0
2012-05-15 15:45:00,32.44,32.48,32.41,32.41,32500.0,25.7154,25.7471,25.6916,25.6916,32500.0
2012-05-15 15:50:00,32.42,32.44,32.41,32.44,41000.0,25.6995,25.7154,25.6916,25.7154,41000.0
2012-05-15 15:55:00,32.43,32.48,32.42,32.46,71000.0,25.7074,25.7471,25.6995,25.7312,71000.0
2012-05-16 09:30:00,32.56,32.63,32.43,32.5,20300.0,25.8105,25.866,25.7074,25.7629,20300.0
2012-05-16 09:35:00,32.46,32.6,32.46,32.58,10700.0,25.7312,25.8422,25.7312,25.8263,10700.0
2012-05-16 09:40:00,32.58,32.64,32.55,32.59,13200.0,25.8263,25.8739,25.8026,25.8343,13200.0
2012-05-16 09:45:00,32.59,32.66,32.55,32.66,9400.0,25.8343,25.8898,25.8026,25.8898,9400.0
2012-05-16 09:50:00,32.65,32.77,32.65,32.75,17800.0,25.8818,25.977,25.8818,25.9611,17800.0
2012-05-16 09:55:00,32.75,32.78,32.73,32.78,6500.0,25.9611,25.9849,25.9452,25.9849,6500.0
2012-05-16 10:00:00,32.78,32.8,32.67,32.68,13300.0,25.9849,26.0007,25.8977,25.9056,13300.0
2012-05-16 10:05:00,32.68,32.73,32.68,32.72,34500.0,25.9056,25.9452,25.9056,25.9373,34500.0
2012-05-16 10:10:00,32.72,32.73,32.65,32.69,12100.0,25.9373,25.9452,25.8818,25.9135,12100.0
2012-05-16 10:15:00,32.7,32.75,32.7,32.74,10600.0,25.9215,25.9611,25.9215,25.9532,10600.0
2012-05-16 10:20:00,32.75,32.8,32.75,32.77,8700.0,25.9611,26.0007,25.9611,25.977,8700.0
2012-05-16 10:25:00,32.78,32.8,32.75,32.75,15700.0,25.9849,26.0007,25.9611,25.9611,15700.0
2012-05-16 10:30:00,32.77,32.79,32.74,32.76,14400.0,25.977,25.9928,25.9532,25.969,14400.0
2012-05-16 10:35:00,32.76,32.8,32.75,32.79,11900.0,25.969,26.0007,25.9611,25.9928,11900.0
2012-05-16 10:40:00,32.8,32.8,32.73,32.76,12100.0,26.0007,26.0007,25.9452,25.969,12100.0
2012-05-16 10:45:00,32.78,32.82,32.78,32.82,6900.0,25.9849,26.0166,25.9849,26.0166,6900.0
2012-05-16 10:50:00,32.81,32.82,32.71,32.75,16200.0,26.0087,26.0166,25.9294,25.9611,16200.0
2012-05-16 10:55:00,32.76,32.76,32.67,32.68,8400.0,25.969,25.969,25.8977,25.9056,8400.0
2012-05-16 11:00:00,32.69,32.74,32.69,32.74,7000.0,25.9135,25.9532,25.9135,25.9532,7000.0
2012-05-16 11:05:00,32.75,32.75,32.56,32.6,29800.0,25.9611,25.9611,25.8105,25.8422,29800.0
2012-05-16 11:10:00,32.6,32.61,32.57,32.57,14400.0,25.8422,25.8501,25.8184,25.8184,14400.0
2012-05-16 11:15:00,32.58,32.65,32.55,32.6,15800.0,25.8263,25.8818,25.8026,25.8422,15800.0
2012-05-16 11:20:00,32.6,32.63,32.56,32.63,13800.0,25.8422,25.866,25.8105,25.866,13800.0
2012-05-16 11:25:00,32.64,32.68,32.63,32.65,17500.0,25.8739,25.9056,25.866,25.8818,17500.0
2012-05-16 11:30:00,32.65,32.7,32.65,32.66,7500.0,25.8818,25.9215,25.8818,25.8898,7500.0
2012-05-16 11:35:00,32.66,32.68,32.59,32.61,32400.0,25.8898,25.9056,25.8343,25.8501,32400.0
2012-05-16 11:40:00,32.62,32.7,32.61,32.69,14700.0,25.858,25.9215,25.8501,25.9135,14700.0
2012-05-16 11:45:00,32.69,32.77,32.69,32.77,9900.0,25.9135,25.977,25.9135,25.977,9900.0
2012-05-16 11:50:00,32.76,32.84,32.76,32.81,12200.0,25.969,26.0324,25.969,26.0087,12200.0
2012-05-16 11:55:00,32.81,32.82,32.76,32.78,5500.0,26.0087,26.0166,25.969,25.9849,5500.0
2012-05-16 12:00:00,32.77,32.8,32.75,32.77,38800.0,25.977,26.0007,25.9611,25.977,38800.0
2012-05-16 12:05:00,32.76,32.77,32.7,32.74,13200.0,25.969,25.977,25.9215,25.9532,13200.0
2012-05-16 12:10:00,32.74,32.74,32.71,32.72,3100.0,25.9532,25.9532,25.9294,25.9373,3100.0
2012-05-16 12:15:00,32.71,32.77,32.71,32.74,8300.0,25.9294,25.977,25.9294,25.9532,8300.0
2012-05-16 12:20:00,32.74,32.74,32.64,32.65,5000.0,25.9532,25.9532,25.8739,25.8818,5000.0
2012-05-16 12:25:00,32.64,32.7,32.62,32.69,17800.0,25.8739,25.9215,25.858,25.9135,17800.0
2012-05-16 12:30:00,32.7,32.74,32.7,32.71,5000.0,25.9215,25.9532,25.9215,25.9294,5000.0
2012-05-16 12:35:00,32.7,32.72,32.7,32.71,4800.0,25.9215,25.9373,25.9215,25.9294,4800.0
2012-05-16 12:40:00,32.72,32.74,32.71,32.71,12100.0,25.9373,25.9532,25.9294,25.9294,12100.0
2012-05-16 12:45:00,32.71,32.77,32.7,32.75,17300.0,25.9294,25.977,25.9215,25.9611,17300.0
2012-05-16 12:50:00,32.74,32.76,32.74,32.74,4900.0,25.9532,25.969,25.9532,25.9532,4900.0
2012-05-16 12:55:00,32.73,32.74,32.7,32.73,11700.0,25.9452,25.9532,25.9215,25.9452,11700.0
2012-05-16 13:00:00,32.73,32.74,32.7,32.71,10300.0,25.9452,25.9532,25.9215,25.9294,10300.0
2012-05-16 13:05:00,32.72,32.73,32.71,32.73,9400.0,25.9373,25.9452,25.9294,25.9452,9400.0
2012-05-16 13:10:00,32.72,32.74,32.72,32.73,4100.0,25.9373,25.9532,25.9373,25.9452,4100.0
2012-05-16 13:15:00,32.73,32.78,32.73,32.78,10300.0,25.9452,25.9849,25.9452,25.9849,10300.0
2012-05-16 13:20:00,32.77,32.8,32.77,32.8,9600.0,25.977,26.0007,25.977,26.0007,9600.0
2012-05-16 13:25:00,32.8,32.8,32.73,32.73,11000.0,26.0007,26.0007,25.9452,25.9452,11000.0
2012-05-16 13:30:00,32.73,32.73,32.68,32.7,10200.0,25.9452,25.9452,25.9056,25.9215,10200.0
2012-05-16 13:35:00,32.69,32.71,32.67,32.7,39300.0,25.9135,25.9294,25.8977,25.9215,39300.0
2012-05-16 13:40:00,32.7,32.71,32.68,32.69,21600.0,25.9215,25.9294,25.9056,25.9135,21600.0
2012-05-16 13:45:00,32.69,32.7,32.67,32.68,16800.0,25.9135,25.9215,25.8977,25.9056,16800.0
2012-05-16 13:50:00,32.68,32.7,32.64,32.65,28600.0,25.9056,25.9215,25.8739,25.8818,28600.0
2012-05-16 13:55:00,32.65,32.68,32.63,32.66,19800.0,25.8818,25.9056,25.866,25.8898,19800.0
2012-05-16 14:00:00,32.67,32.71,32.54,32.55,87600.0,25.8977,25.9294,25.7946,25.8026,87600.0
2012-05-16 14:05:00,32.54,32.57,32.54,32.56,22400.0,25.7946,25.8184,25.7946,25.8105,22400.0
2012-05-16 14:10:00,32.56,32.57,32.51,32.51,19600.0,25.8105,25.8184,25.7709,25.7709,19600.0
2012-05-16 14:15:00,32.51,32.56,32.51,32.56,8100.0,25.7709,25.8105,25.7709,25.8105,8100.0
2012-05-16 14:20:00,32.58,32.6,32.56,32.56,10000.0,25.8263,25.8422,25.8105,25.8105,10000.0
2012-05-16 14:25:00,32.56,32.58,32.55,32.56,16400.0,25.8105,25.8263,25.8026,25.8105,16400.0
2012-05-16 14:30:00,32.57,32.61,32.55,32.56,27700.0,25.8184,25.8501,25.8026,25.8105,27700.0
2012-05-16 14:35:00,32.56,32.59,32.55,32.58,4300.0,25.8105,25.8343,25.8026,25.8263,4300.0
2012-05-16 14:40:00,32.59,32.64,32.57,32.59,14100.0,25.8343,25.8739,25.8184,25.8343,14100.0
2012-05-16 14:45:00,32.59,32.66,32.58,32.65,9400.0,25.8343,25.8898,25.8263,25.8818,9400.0
2012-05-16 14:50:00,32.65,32.7,32.64,32.7,26900.0,25.8818,25.9215,25.8739,25.9215,26900.0
2012-05-16 14:55:00,32.69,32.73,32.68,32.7,34600.0,25.9135,25.9452,25.9056,25.9215,34600.0
2012-05-16 15:00:00,32.69,32.7,32.62,32.62,10900.0,25.9135,25.9215,25.858,25.858,10900.0
2012-05-16 15:05:00,32.62,32.63,32.58,32.59,6800.0,25.858,25.866,25.8263,25.8343,6800.0
2012-05-16 15:10:00,32.59,32.59,32.57,32.57,8100.0,25.8343,25.8343,25.8184,25.8184,8100.0
2012-05-16 15:15:00,32.56,32.56,32.54,32.55,4100.0,25.8105,25.8105,25.7946,25.8026,4100.0
2012-05-16 15:20:00,32.55,32.55,32.52,32.55,21400.0,25.8026,25.8026,25.7788,25.8026,21400.0
2012-05-16 15:25:00,32.54,32.57,32.54,32.56,8000.0,25.7946,25.8184,25.7946,25.8105,8000.0
2012-05-16 15:30:00,32.57,32.57,32.54,32.56,16200.0,25.8184,25.8184,25.7946,25.8105,16200.0
2012-05-16 15:35:00,32.56,32.61,32.55,32.58,16000.0,25.8105,25.8501,25.8026,25.8263,16000.0
2012-05-16 15:40:00,32.58,32.59,32.55,32.56,16400.0,25.8263,25.8343,25.8026,25.8105,16400.0
2012-05-16 15:45:00,32.56,32.58,32.55,32.56,24200.0,25.8105,25.8263,25.8026,25.8105,24200.0
2012-05-16 15:50:00,32.56,32.57,32.53,32.55,34000.0,25.8105,25.8184,25.7867,25.8026,34000.0
2012-05-16 15:55:00,32.55,32.59,32.53,32.54,145400.0,25.8026,25.8343,25.7867,25.7946,145400.0
2012-05-17 09:30:00,32.49,32.54,32.35,32.35,13200.0,25.755,25.7946,25.644,25.644,13200.0
2012-05-17 09:35:00,32.37,32.38,32.32,32.32,19200.0,25.6599,25.6678,25.6202,25.6202,19200.0
2012-05-17 09:40:00,32.31,32.38,32.3,32.38,6300.0,25.6123,25.6678,25.6044,25.6678,6300.0
2012-05-17 09:45:00,32.37,32.41,32.37,32.4,17900.0,25.6599,25.6916,25.6599,25.6837,17900.0
2012-05-17 09:50:00,32.39,32.46,32.38,32.4,11400.0,25.6757,25.7312,25.6678,25.6837,11400.0
2012-05-17 09:55:00,32.4,32.47,32.39,32.46,8700.0,25.6837,25.7391,25.6757,25.7312,8700.0
2012-05-17 10:00:00,32.45,32.47,32.31,32.42,31000.0,25.7233,25.7391,25.6123,25.6995,31000.0
2012-05-17 10:05:00,32.41,32.44,32.4,32.44,11100.0,25.6916,25.7154,25.6837,25.7154,11100.0
2012-05-17 10:10:00,32.44,32.47,32.39,32.42,11700.0,25.7154,25.7391,25.6757,25.6995,11700.0
2012-05-17 10:15:00,32.42,32.49,32.42,32.48,11900.0,25.6995,25.755,25.6995,25.7471,11900.0
2012-05-17 10:20:00,32.49,32.49,32.41,32.42,6300.0,25.755,25.755,25.6916,25.6995,6300.0
2012-05-17 10:25:00,32.41,32.44,32.39,32.44,16500.0,25.6916,25.7154,25.6757,25.7154,16500.0
2012-05-17 10:30:00,32.43,32.43,32.39,32.41,13700.0,25.7074,25.7074,25.6757,25.6916,13700.0
2012-05-17 10:35:00,32.42,32.46,32.41,32.45,10500.0,25.6995,25.7312,25.6916,25.7233,10500.0
2012-05-17 10:40:00,32.46,32.47,32.4,32.4,8300.0,25.7312,25.7391,25.6837,25.6837,8300.0
2012-05-17 10:45:00,32.41,32.42,32.39,32.4,13900.0,25.6916,25.6995,25.6757,25.6837,13900.0
2012-05-17 10:50:00,32.4,32.48,32.39,32.48,8900.0,25.6837,25.7471,25.6757,25.7471,8900.0
2012-05-17 10:55:00,32.49,32.5,32.41,32.43,7400.0,25.755,25.7629,25.6916,25.7074,7400.0
2012-05-17 11:00:00,32.45,32.48,32.4,32.42,13100.0,25.7233,25.7471,25.6837,25.6995,13100.0
2012-05-17 11:05:00,32.44,32.47,32.42,32.43,12800.0,25.7154,25.7391,25.6995,25.7074,12800.0
2012-05-17 11:10:00,32.42,32.42,32.4,32.41,8800.0,25.6995,25.6995,25.6837,25.6916,8800.0
2012-05-17 11:15:00,32.41,32.43,32.39,32.43,12800.0,25.6916,25.7074,25.6757,25.7074,12800.0
2012-05-17 11:20:00,32.43,32.43,32.38,32.4,18400.0,25.7074,25.7074,25.6678,25.6837,18400.0
2012-05-17 11:25:00,32.4,32.42,32.38,32.4,14300.0,25.6837,25.6995,25.6678,25.6837,14300.0
2012-05-17 11:30:00,32.4,32.4,32.38,32.39,23700.0,25.6837,25.6837,25.6678,25.6757,23700.0
2012-05-17 11:35:00,32.39,32.4,32.35,32.39,13500.0,25.6757,25.6837,25.644,25.6757,13500.0
2012-05-17 11:40:00,32.39,32.4,32.34,32.36,10800.0,25.6757,25.6837,25.6361,25.6519,10800.0
2012-05-17 11:45:00,32.36,32.36,32.34,32.34,7500.0,25.6519,25.6519,25.6361,25.6361,7500.0
2012-05-17 11:50:00,32.34,32.34,32.26,32.3,8000.0,25.6361,25.6361,25.5727,25.6044,8000.0
2012-05-17 11:55:00,32.3,32.33,32.28,32.32,8400.0,25.6044,25.6282,25.5885,25.6202,8400.0
2012-05-17 12:00:00,32.31,32.32,32.26,32.27,34900.0,25.6123,25.6202,25.5727,25.5806,34900.0
2012-05-17 12:05:00,32.29,32.29,32.23,32.26,14400.0,25.5965,25.5965,25.5489,25.5727,14400.0
2012-05-17 12:10:00,32.25,32.26,32.23,32.25,12200.0,25.5647,25.5727,25.5489,25.5647,12200.0
2012-05-17 12:15:00,32.24,32.27,32.22,32.27,8800.0,25.5568,25.5806,25.541,25.5806,8800.0
2012-05-17 12:20:00,32.27,32.33,32.26,32.32,19700.0,25.5806,25.6282,25.5727,25.6202,19700.0
2012-05-17 12:25:00,32.33,32.39,32.33,32.38,48700.0,25.6282,25.6757,25.6282,25.6678,48700.0
2012-05-17 12:30:00,32.39,32.4,32.35,32.38,24900.0,25.6757,25.6837,25.644,25.6678,24900.0
2012-05-17 12:35:00,32.37,32.39,32.36,32.39,38000.0,25.6599,25.6757,25.6519,25.6757,38000.0
2012-05-17 12:40:00,32.39,32.4,32.38,32.38,15500.0,25.6757,25.6837,25.6678,25.6678,15500.0
2012-05-17 12:45:00,32.38,32.4,32.37,32.39,3900.0,25.6678,25.6837,25.6599,25.6757,3900.0
2012-05-17 12:50:00,32.39,32.4,32.38,32.39,6300.0,25.6757,25.6837,25.6678,25.6757,6300.0
2012-05-17 12:55:00,32.4,32.42,32.37,32.4,20700.0,25.6837,25.6995,25.6599,25.6837,20700.0
2012-05-17 13:00:00,32.41,32.42,32.39,32.41,10100.0,25.6916,25.6995,25.6757,25.6916,10100.0
2012-05-17 13:05:00,32.42,32.45,32.41,32.43,7700.0,25.6995,25.7233,25.6916,25.7074,7700.0
2012-05-17 13:10:00,32.44,32.45,32.44,32.44,8400.0,25.7154,25.7233,25.7154,25.7154,8400.0
2012-05-17 13:15:00,32.44,32.48,32.43,32.47,5000.0,25.7154,25.7471,25.7074,25.7391,5000.0
2012-05-17 13:20:00,32.47,32.47,32.43,32.44,4600.0,25.7391,25.7391,25.7074,25.7154,4600.0
2012-05-17 13:25:00,32.45,32.45,32.4,32.4,7500.0,25.7233,25.7233,25.6837,25.6837,7500.0
2012-05-17 13:30:00,32.39,32.43,32.38,32.4,43800.0,25.6757,25.7074,25.6678,25.6837,43800.0
2012-05-17 13:35:00,32.4,32.44,32.39,32.41,10800.0,25.6837,25.7154,25.6757,25.6916,10800.0
2012-05-17 13:40:00,32.43,32.44,32.4,32.41,11200.0,25.7074,25.7154,25.6837,25.6916,11200.0
2012-05-17 13:45:00,32.4,32.41,32.33,32.33,47000.0,25.6837,25.6916,25.6282,25.6282,47000.0
2012-05-17 13:50:00,32.34,32.38,32.34,32.38,6400.0,25.6361,25.6678,25.6361,25.6678,6400.0
2012-05-17 13:55:00,32.38,32.4,32.37,32.38,8600.0,25.6678,25.6837,25.6599,25.6678,8600.0
2012-05-17 14:00:00,32.37,32.37,32.33,32.36,8400.0,25.6599,25.6599,25.6282,25.6519,8400.0
2012-05-17 14:05:00,32.36,32.36,32.34,32.34,7100.0,25.6519,25.6519,25.6361,25.6361,7100.0
2012-05-17 14:10:00,32.35,32.39,32.35,32.35,11800.0,25.644,25.6757,25.644,25.644,11800.0
2012-05-17 14:15:00,32.35,32.38,32.35,32.35,9600.0,25.644,25.6678,25.644,25.644,9600.0
2012-05-17 14:20:00,32.36,32.38,32.35,32.38,13900.0,25.6519,25.6678,25.644,25.6678,13900.0
2012-05-17 14:25:00,32.38,32.39,32.36,32.37,5900.0,25.6678,25.6757,25.6519,25.6599,5900.0
2012-05-17 14:30:00,32.37,32.39,32.33,32.33,11700.0,25.6599,25.6757,25.6282,25.6282,11700.0
2012-05-17 14:35:00,32.33,32.33,32.25,32.26,11300.0,25.6282,25.6282,25.5647,25.5727,11300.0
2012-05-17 14:40:00,32.27,32.32,32.27,32.32,8500.0,25.5806,25.6202,25.5806,25.6202,8500.0
2012-05-17 14:45:00,32.31,32.32,32.23,32.25,43700.0,25.6123,25.6202,25.5489,25.5647,43700.0
2012-05-17 14:50:00,32.26,32.29,32.25,32.28,5300.0,25.5727,25.5965,25.5647,25.5885,5300.0
2012-05-17 14:55:00,32.28,32.3,32.27,32.3,8600.0,25.5885,25.6044,25.5806,25.6044,8600.0
2012-05-17 15:00:00,32.29,32.29,32.26,32.27,19000.0,25.5965,25.5965,25.5727,25.5806,19000.0
2012-05-17 15:05:00,32.27,32.28,32.16,32.18,22900.0,25.5806,25.5885,25.4934,25.5093,22900.0
2012-05-17 15:10:00,32.19,32.23,32.18,32.23,13200.0,25.5172,25.5489,25.5093,25.5489,13200.0
2012-05-17 15:15:00,32.22,32.23,32.19,32.23,15300.0,25.541,25.5489,25.5172,25.5489,15300.0
2012-05-17 15:20:00,32.23,32.23,32.2,32.21,17300.0,25.5489,25.5489,25.5251,25.533,17300.0
2012-05-17 15:25:00,32.21,32.21,32.15,32.19,14100.0,25.533,25.533,25.4855,25.5172,14100.0
2012-05-17 15:30:00,32.19,32.2,32.16,32.19,88200.0,25.5172,25.5251,25.4934,25.5172,88200.0
2012-05-17 15:35:00,32.19,32.2,32.16,32.16,48700.0,25.5172,25.5251,25.4934,25.4934,48700.0
2012-05-17 15:40:00,32.17,32.19,32.14,32.15,31700.0,25.5013,25.5172,25.4776,25.4855,31700.0
2012-05-17 15:45:00,32.15,32.15,32.1,32.13,26500.0,25.4855,25.4855,25.4458,25.4696,26500.0
2012-05-17 15:50:00,32.13,32.13,32.1,32.12,33200.0,25.4696,25.4696,25.4458,25.4617,33200.0
2012-05-17 15:55:00,32.12,32.13,32.03,32.03,138400.0,25.4617,25.4696,25.3904,25.3904,138400.0
2012-05-18 09:30:00,32.09,32.18,32.07,32.09,188200.0,25.4379,25.5093,25.4221,25.4379,188200.0
2012-05-18 09:35:00,32.09,32.14,32.0,32.0,11400.0,25.4379,25.4776,25.3666,25.3666,11400.0
2012-05-18 09:40:00,32.04,32.07,32.02,32.07,3300.0,25.3983,25.4221,25.3824,25.4221,3300.0
2012-05-18 09:45:00,32.06,32.06,31.94,32.02,11200.0,25.4141,25.4141,25.319,25.3824,11200.0
2012-05-18 09:50:00,32.03,32.06,32.01,32.02,7200.0,25.3904,25.4141,25.3745,25.3824,7200.0
2012-05-18 09:55:00,32.03,32.04,31.96,31.96,6800.0,25.3904,25.3983,25.3349,25.3349,6800.0
2012-05-18 10:00:00,31.97,31.97,31.88,31.91,14400.0,25.3428,25.3428,25.2714,25.2952,14400.0
2012-05-18 10:05:00,31.91,31.97,31.88,31.97,12200.0,25.2952,25.3428,25.2714,25.3428,12200.0
2012-05-18 10:10:00,31.97,32.01,31.95,32.01,17700.0,25.3428,25.3745,25.3269,25.3745,17700.0
2012-05-18 10:15:00,32.01,32.01,31.92,31.93,3000.0,25.3745,25.3745,25.3032,25.3111,3000.0
2012-05-18 10:20:00,31.93,31.96,31.9,31.96,18500.0,25.3111,25.3349,25.2873,25.3349,18500.0
2012-05-18 10:25:00,31.96,31.97,31.94,31.95,8300.0,25.3349,25.3428,25.319,25.3269,8300.0
2012-05-18 10:30:00,31.98,32.01,31.94,32.01,17700.0,25.3507,25.3745,25.319,25.3745,17700.0
2012-05-18 10:35:00,32.01,32.05,31.96,32.05,13800.0,25.3745,25.4062,25.3349,25.4062,13800.0
2012-05-18 10:40:00,32.05,32.05,32.01,32.04,8400.0,25.4062,25.4062,25.3745,25.3983,8400.0
2012-05-18 10:45:00,32.05,32.09,32.05,32.07,4600.0,25.4062,25.4379,25.4062,25.4221,4600.0
2012-05-18 10:50:00,32.06,32.11,32.05,32.11,8700.0,25.4141,25.4538,25.4062,25.4538,8700.0
2012-05-18 10:55:00,32.11,32.13,32.03,32.04,11200.0,25.4538,25.4696,25.3904,25.3983,11200.0
2012-05-18 11:00:00,32.04,32.06,31.99,32.0,22100.0,25.3983,25.4141,25.3586,25.3666,22100.0
2012-05-18 11:05:00,32.01,32.01,31.95,31.98,11900.0,25.3745,25.3745,25.3269,25.3507,11900.0
2012-05-18 11:10:00,31.99,32.02,31.98,32.01,14100.0,25.3586,25.3824,25.3507,25.3745,14100.0
2012-05-18 11:15:00,32.01,32.01,32.0,32.0,3700.0,25.3745,25.3745,25.3666,25.3666,3700.0
2012-05-18 11:20:00,32.0,32.02,31.98,32.0,73600.0,25.3666,25.3824,25.3507,25.3666,73600.0
2012-05-18 11:25:00,32.0,32.05,32.0,32.02,13000.0,25.3666,25.4062,25.3666,25.3824,13000.0
2012-05-18 11:30:00,32.02,32.05,31.96,31.99,46100.0,25.3824,25.4062,25.3349,25.3586,46100.0
2012-05-18 11:35:00,31.98,31.98,31.86,31.93,19700.0,25.3507,25.3507,25.2556,25.3111,19700.0
2012-05-18 11:40:00,31.92,31.95,31.91,31.95,4600.0,25.3032,25.3269,25.2952,25.3269,4600.0
2012-05-18 11:45:00,31.96,31.97,31.84,31.84,13400.0,25.3349,25.3428,25.2397,25.2397,13400.0
2012-05-18 11:50:00,31.84,31.85,31.78,31.81,18200.0,25.2397,25.2477,25.1922,25.216,18200.0
2012-05-18 11:55:00,31.81,31.82,31.77,31.81,10100.0,25.216,25.2239,25.1842,25.216,10100.0
2012-05-18 12:00:00,31.81,31.85,31.8,31.81,13300.0,25.216,25.2477,25.208,25.216,13300.0
2012-05-18 12:05:00,31.81,31.85,31.79,31.85,27600.0,25.216,25.2477,25.2001,25.2477,27600.0
2012-05-18 12:10:00,31.86,31.92,31.86,31.92,7900.0,25.2556,25.3032,25.2556,25.3032,7900.0
2012-05-18 12:15:00,31.92,31.92,31.86,31.89,11100.0,25.3032,25.3032,25.2556,25.2794,11100.0
2012-05-18 12:20:00,31.9,31.94,31.89,31.94,7000.0,25.2873,25.319,25.2794,25.319,7000.0
2012-05-18 12:25:00,31.94,32.01,31.93,31.98,14100.0,25.319,25.3745,25.3111,25.3507,14100.0
2012-05-18 12:30:00,31.98,32.0,31.96,31.98,11600.0,25.3507,25.3666,25.3349,25.3507,11600.0
2012-05-18 12:35:00,31.98,31.98,31.94,31.95,8300.0,25.3507,25.3507,25.319,25.3269,8300.0
2012-05-18 12:40:00,31.96,31.97,31.92,31.92,10300.0,25.3349,25.3428,25.3032,25.3032,10300.0
2012-05-18 12:45:00,31.91,31.94,31.9,31.92,11500.0,25.2952,25.319,25.2873,25.3032,11500.0
2012-05-18 12:50:00,31.93,31.94,31.87,31.87,4900.0,25.3111,25.319,25.2635,25.2635,4900.0
2012-05-18 12:55:00,31.87,31.88,31.84,31.85,4000.0,25.2635,25.2714,25.2397,25.2477,4000.0
2012-05-18 13:00:00,31.83,31.83,31.78,31.78,4900.0,25.2318,25.2318,25.1922,25.1922,4900.0
2012-05-18 13:05:00,31.77,31.82,31.75,31.8,8500.0,25.1842,25.2239,25.1684,25.208,8500.0
2012-05-18 13:10:00,31.81,31.86,31.8,31.84,9600.0,25.216,25.2556,25.208,25.2397,9600.0
2012-05-18 13:15:00,31.82,31.86,31.81,31.83,14000.0,25.2239,25.2556,25.216,25.2318,14000.0
2012-05-18 13:20:00,31.84,31.84,31.8,31.8,4100.0,25.2397,25.2397,25.208,25.208,4100.0
2012-05-18 13:25:00,31.81,31.82,31.8,31.82,5700.0,25.216,25.2239,25.208,25.2239,5700.0
2012-05-18 13:30:00,31.82,31.83,31.79,31.83,6100.0,25.2239,25.2318,25.2001,25.2318,6100.0
2012-05-18 13:35:00,31.83,31.84,31.8,31.8,5300.0,25.2318,25.2397,25.208,25.208,5300.0
2012-05-18 13:40:00,31.8,31.8,31.75,31.76,6900.0,25.208,25.208,25.1684,25.1763,6900.0
2012-05-18 13:45:00,31.76,31.76,31.72,31.73,10000.0,25.1763,25.1763,25.1446,25.1525,10000.0
2012-05-18 13:50:00,31.74,31.75,31.66,31.7,15000.0,25.1605,25.1684,25.0971,25.1288,15000.0
2012-05-18 13:55:00,31.7,31.71,31.69,31.7,11800.0,25.1288,25.1367,25.1208,25.1288,11800.0
2012-05-18 14:00:00,31.71,31.71,31.7,31.71,14800.0,25.1367,25.1367,25.1288,25.1367,14800.0
2012-05-18 14:05:00,31.71,31.73,31.66,31.7,23600.0,25.1367,25.1525,25.0971,25.1288,23600.0
2012-05-18 14:10:00,31.7,31.73,31.68,31.69,21800.0,25.1288,25.1525,25.1129,25.1208,21800.0
2012-05-18 14:15:00,31.69,31.7,31.67,31.68,12700.0,25.1208,25.1288,25.105,25.1129,12700.0
2012-05-18 14:20:00,31.67,31.68,31.65,31.66,11400.0,25.105,25.1129,25.0891,25.0971,11400.0
2012-05-18 14:25:00,31.66,31.67,31.63,31.67,6700.0,25.0971,25.105,25.0733,25.105,6700.0
2012-05-18 14:30:00,31.67,31.7,31.61,31.62,13700.0,25.105,25.1288,25.0574,25.0653,13700.0
2012-05-18 14:35:00,31.63,31.65,31.6,31.6,7500.0,25.0733,25.0891,25.0495,25.0495,7500.0
2012-05-18 14:40:00,31.6,31.61,31.53,31.53,7300.0,25.0495,25.0574,24.994,24.994,7300.0
2012-05-18 14:45:00,31.54,31.58,31.54,31.58,3800.0,25.0019,25.0336,25.0019,25.0336,3800.0
2012-05-18 14:50:00,31.59,31.67,31.58,31.64,42600.0,25.0416,25.105,25.0336,25.0812,42600.0
2012-05-18 14:55:00,31.68,31.68,31.57,31.58,37900.0,25.1129,25.1129,25.0257,25.0336,37900.0
2012-05-18 15:00:00,31.59,31.6,31.54,31.6,19000.0,25.0416,25.0495,25.0019,25.0495,19000.0
2012-05-18 15:05:00,31.6,31.63,31.58,31.6,19200.0,25.0495,25.0733,25.0336,25.0495,19200.0
2012-05-18 15:10:00,31.6,31.64,31.6,31.63,21600.0,25.0495,25.0812,25.0495,25.0733,21600.0
2012-05-18 15:15:00,31.63,31.63,31.6,31.61,14800.0,25.0733,25.0733,25.0495,25.0574,14800.0
2012-05-18 15:20:00,31.61,31.61,31.53,31.53,25500.0,25.0574,25.0574,24.994,24.994,25500.0
2012-05-18 15:25:00,31.54,31.55,31.48,31.48,24700.0,25.0019,25.0099,24.9544,24.9544,24700.0
2012-05-18 15:30:00,31.49,31.51,31.42,31.42,29700.0,24.9623,24.9781,24.9068,24.9068,29700.0
2012-05-18 15:35:00,31.43,31.48,31.43,31.46,15100.0,24.9147,24.9544,24.9147,24.9385,15100.0
2012-05-18 15:40:00,31.46,31.46,31.38,31.38,15800.0,24.9385,24.9385,24.8751,24.8751,15800.0
2012-05-18 15:45:00,31.37,31.4,31.34,31.34,43200.0,24.8672,24.8909,24.8434,24.8434,43200.0
2012-05-18 15:50:00,31.35,31.36,31.3,31.34,57700.0,24.8513,24.8592,24.8117,24.8434,57700.0
2012-05-18 15:55:00,31.33,31.4,31.31,31.37,164000.0,24.8355,24.8909,24.8196,24.8672,164000.0
2012-05-21 09:30:00,31.38,31.43,31.37,31.43,20700.0,24.8751,24.9147,24.8672,24.9147,20700.0
2012-05-21 09:35:00,31.44,31.51,31.4,31.5,11800.0,24.9227,24.9781,24.8909,24.9702,11800.0
2012-05-21 09:40:00,31.51,31.58,31.49,31.57,10700.0,24.9781,25.0336,24.9623,25.0257,10700.0
2012-05-21 09:45:00,31.55,31.55,31.47,31.51,8000.0,25.0099,25.0099,24.9464,24.9781,8000.0
2012-05-21 09:50:00,31.51,31.51,31.39,31.39,16600.0,24.9781,24.9781,24.883,24.883,16600.0
2012-05-21 09:55:00,31.42,31.53,31.42,31.53,10300.0,24.9068,24.994,24.9068,24.994,10300.0
2012-05-21 10:00:00,31.54,31.64,31.53,31.64,11100.0,25.0019,25.0812,24.994,25.0812,11100.0
2012-05-21 10:05:00,31.64,31.65,31.61,31.63,53400.0,25.0812,25.0891,25.0574,25.0733,53400.0
2012-05-21 10:10:00,31.63,31.63,31.57,31.59,9400.0,25.0733,25.0733,25.0257,25.0416,9400.0
2012-05-21 10:15:00,31.59,31.68,31.59,31.66,11900.0,25.0416,25.1129,25.0416,25.0971,11900.0
2012-05-21 10:20:00,31.65,31.67,31.65,31.65,5600.0,25.0891,25.105,25.0891,25.0891,5600.0
2012-05-21 10:25:00,31.65,31.72,31.65,31.72,7500.0,25.0891,25.1446,25.0891,25.1446,7500.0
2012-05-21 10:30:00,31.7,31.77,31.7,31.77,4500.0,25.1288,25.1842,25.1288,25.1842,4500.0
2012-05-21 10:35:00,31.77,31.79,31.76,31.79,5300.0,25.1842,25.2001,25.1763,25.2001,5300.0
2012-05-21 10:40:00,31.8,31.8,31.78,31.78,17500.0,25.208,25.208,25.1922,25.1922,17500.0
2012-05-21 10:45:00,31.78,31.81,31.78,31.8,8500.0,25.1922,25.216,25.1922,25.208,8500.0
2012-05-21 10:50:00,31.8,31.84,31.8,31.84,9100.0,25.208,25.2397,25.208,25.2397,9100.0
2012-05-21 10:55:00,31.83,31.89,31.83,31.89,9800.0,25.2318,25.2794,25.2318,25.2794,9800.0
2012-05-21 11:00:00,31.9,31.9,31.85,31.86,17400.0,25.2873,25.2873,25.2477,25.2556,17400.0
2012-05-21 11:05:00,31.85,31.86,31.83,31.84,4800.0,25.2477,25.2556,25.2318,25.2397,4800.0
2012-05-21 11:10:00,31.83,31.83,31.77,31.8,10300.0,25.2318,25.2318,25.1842,25.208,10300.0
2012-05-21 11:15:00,31.8,31.84,31.8,31.82,10000.0,25.208,25.2397,25.208,25.2239,10000.0
2012-05-21 11:20:00,31.83,31.83,31.78,31.78,6500.0,25.2318,25.2318,25.1922,25.1922,6500.0
2012-05-21 11:25:00,31.78,31.81,31.78,31.78,17400.0,25.1922,25.216,25.1922,25.1922,17400.0
2012-05-21 11:30:00,31.79,31.8,31.78,31.79,14500.0,25.2001,25.208,25.1922,25.2001,14500.0
2012-05-21 11:35:00,31.8,31.84,31.79,31.81,12800.0,25.208,25.2397,25.2001,25.216,12800.0
2012-05-21 11:40:00,31.81,31.81,31.79,31.81,8700.0,25.216,25.216,25.2001,25.216,8700.0
2012-05-21 11:45:00,31.82,31.84,31.81,31.84,3400.0,25.2239,25.2397,25.216,25.2397,3400.0
2012-05-21 11:50:00,31.84,31.84,31.83,31.84,5200.0,25.2397,25.2397,25.2318,25.2397,5200.0
2012-05-21 11:55:00,31.85,31.85,31.81,31.81,5400.0,25.2477,25.2477,25.216,25.216,5400.0
2012-05-21 12:00:00,31.81,31.81,31.78,31.81,16700.0,25.216,25.216,25.1922,25.216,16700.0
2012-05-21 12:05:00,31.81,31.84,31.81,31.82,9200.0,25.216,25.2397,25.216,25.2239,9200.0
2012-05-21 12:10:00,31.82,31.82,31.81,31.81,4900.0,25.2239,25.2239,25.216,25.216,4900.0
2012-05-21 12:15:00,31.82,31.87,31.81,31.87,7400.0,25.2239,25.2635,25.216,25.2635,7400.0
2012-05-21 12:20:00,31.88,31.89,31.88,31.89,6400.0,25.2714,25.2794,25.2714,25.2794,6400.0
2012-05-21 12:25:00,31.9,31.96,31.9,31.95,9600.0,25.2873,25.3349,25.2873,25.3269,9600.0
2012-05-21 12:30:00,31.95,31.95,31.89,31.9,16300.0,25.3269,25.3269,25.2794,25.2873,16300.0
2012-05-21 12:35:00,31.91,31.91,31.89,31.9,5400.0,25.2952,25.2952,25.2794,25.2873,5400.0
2012-05-21 12:40:00,31.9,31.9,31.87,31.88,7100.0,25.2873,25.2873,25.2635,25.2714,7100.0
2012-05-21 12:45:00,31.87,31.88,31.83,31.83,16800.0,25.2635,25.2714,25.2318,25.2318,16800.0
2012-05-21 12:50:00,31.83,31.84,31.81,31.81,4400.0,25.2318,25.2397,25.216,25.216,4400.0
2012-05-21 12:55:00,31.81,31.82,31.79,31.81,8200.0,25.216,25.2239,25.2001,25.216,8200.0
2012-05-21 13:00:00,31.82,31.84,31.82,31.84,8700.0,25.2239,25.2397,25.2239,25.2397,8700.0
2012-05-21 13:05:00,31.84,31.85,31.79,31.83,23000.0,25.2397,25.2477,25.2001,25.2318,23000.0
2012-05-21 13:10:00,31.83,31.85,31.83,31.83,11500.0,25.2318,25.2477,25.2318,25.2318,11500.0
2012-05-21 13:15:00,31.83,31.83,31.8,31.82,6700.0,25.2318,25.2318,25.208,25.2239,6700.0
2012-05-21 13:20:00,31.82,31.83,31.82,31.83,4500.0,25.2239,25.2318,25.2239,25.2318,4500.0
2012-05-21 13:25:00,31.83,31.85,31.83,31.85,11000.0,25.2318,25.2477,25.2318,25.2477,11000.0
2012-05-21 13:30:00,31.85,31.87,31.81,31.82,22100.0,25.2477,25.2635,25.216,25.2239,22100.0
2012-05-21 13:35:00,31.81,31.84,31.81,31.84,4600.0,25.216,25.2397,25.216,25.2397,4600.0
2012-05-21 13:40:00,31.84,31.86,31.84,31.86,6700.0,25.2397,25.2556,25.2397,25.2556,6700.0
2012-05-21 13:45:00,31.86,31.91,31.86,31.91,10700.0,25.2556,25.2952,25.2556,25.2952,10700.0
2012-05-21 13:50:00,31.9,31.91,31.85,31.87,13800.0,25.2873,25.2952,25.2477,25.2635,13800.0
2012-05-21 13:55:00,31.87,31.88,31.85,31.87,5800.0,25.2635,25.2714,25.2477,25.2635,5800.0
2012-05-21 14:00:00,31.87,31.87,31.83,31.83,11000.0,25.2635,25.2635,25.2318,25.2318,11000.0
2012-05-21 14:05:00,31.83,31.85,31.82,31.83,12100.0,25.2318,25.2477,25.2239,25.2318,12100.0
2012-05-21 14:10:00,31.83,31.84,31.81,31.84,8200.0,25.2318,25.2397,25.216,25.2397,8200.0
2012-05-21 14:15:00,31.84,31.86,31.83,31.86,10900.0,25.2397,25.2556,25.2318,25.2556,10900.0
2012-05-21 14:20:00,31.86,31.89,31.85,31.87,12400.0,25.2556,25.2794,25.2477,25.2635,12400.0
2012-05-21 14:25:00,31.86,31.87,31.84,31.84,7300.0,25.2556,25.2635,25.2397,25.2397,7300.0
2012-05-21 14:30:00,31.84,31.85,31.84,31.84,6500.0,25.2397,25.2477,25.2397,25.2397,6500.0
2012-05-21 14:35:00,31.85,31.85,31.84,31.84,3700.0,25.2477,25.2477,25.2397,25.2397,3700.0
2012-05-21 14:40:00,31.84,31.85,31.84,31.85,8700.0,25.2397,25.2477,25.2397,25.2477,8700.0
2012-05-21 14:45:00,31.85,31.85,31.82,31.84,16800.0,25.2477,25.2477,25.2239,25.2397,16800.0
2012-05-21 14:50:00,31.84,31.87,31.83,31.86,15800.0,25.2397,25.2635,25.2318,25.2556,15800.0
2012-05-21 14:55:00,31.87,31.91,31.87,31.89,17700.0,25.2635,25.2952,25.2635,25.2794,17700.0
2012-05-21 15:00:00,31.9,31.92,31.89,31.9,26200.0,25.2873,25.3032,25.2794,25.2873,26200.0
2012-05-21 15:05:00,31.91,31.92,31.9,31.91,38500.0,25.2952,25.3032,25.2873,25.2952,38500.0
2012-05-21 15:10:00,31.91,31.91,31.89,31.91,46400.0,25.2952,25.2952,25.2794,25.2952,46400.0
2012-05-21 15:15:00,31.9,31.95,31.9,31.93,25200.0,25.2873,25.3269,25.2873,25.3111,25200.0
2012-05-21 15:20:00,31.95,31.96,31.93,31.94,36000.0,25.3269,25.3349,25.3111,25.319,36000.0
2012-05-21 15:25:00,31.95,31.95,31.92,31.92,20100.0,25.3269,25.3269,25.3032,25.3032,20100.0
2012-05-21 15:30:00,31.92,31.93,31.89,31.92,31500.0,25.3032,25.3111,25.2794,25.3032,31500.0
2012-05-21 15:35:00,31.92,31.92,31.91,31.92,14300.0,25.3032,25.3032,25.2952,25.3032,14300.0
2012-05-21 15:40:00,31.91,31.97,31.91,31.96,36500.0,25.2952,25.3428,25.2952,25.3349,36500.0
2012-05-21 15:45:00,31.96,31.97,31.94,31.96,59300.0,25.3349,25.3428,25.319,25.3349,59300.0
2012-05-21 15:50:00,31.96,31.97,31.94,31.95,75400.0,25.3349,25.3428,25.319,25.3269,75400.0
2012-05-21 15:55:00,31.95,31.95,31.92,31.93,202900.0,25.3269,25.3269,25.3032,25.3111,202900.0
2012-05-22 09:30:00,32.03,32.05,31.9,31.9,14500.0,25.3904,25.4062,25.2873,25.2873,14500.0
2012-05-22 09:35:00,31.91,31.94,31.84,31.84,7700.0,25.2952,25.319,25.2397,25.2397,7700.0
2012-05-22 09:40:00,31.87,32.03,31.86,32.03,14000.0,25.2635,25.3904,25.2556,25.3904,14000.0
2012-05-22 09:45:00,32.04,32.04,32.0,32.02,13000.0,25.3983,25.3983,25.3666,25.3824,13000.0
2012-05-22 09:50:00,32.01,32.05,32.0,32.02,15500.0,25.3745,25.4062,25.3666,25.3824,15500.0
2012-05-22 09:55:00,32.02,32.05,32.0,32.02,38300.0,25.3824,25.4062,25.3666,25.3824,38300.0
2012-05-22 10:00:00,32.02,32.1,32.02,32.1,14600.0,25.3824,25.4458,25.3824,25.4458,14600.0
2012-05-22 10:05:00,32.11,32.2,32.09,32.19,4800.0,25.4538,25.5251,25.4379,25.5172,4800.0
2012-05-22 10:10:00,32.2,32.2,32.15,32.18,11000.0,25.5251,25.5251,25.4855,25.5093,11000.0
2012-05-22 10:15:00,32.19,32.21,32.18,32.2,11200.0,25.5172,25.533,25.5093,25.5251,11200.0
2012-05-22 10:20:00,32.2,32.21,32.18,32.2,12900.0,25.5251,25.533,25.5093,25.5251,12900.0
2012-05-22 10:25:00,32.19,32.23,32.19,32.21,9600.0,25.5172,25.5489,25.5172,25.533,9600.0
2012-05-22 10:30:00,32.22,32.25,32.21,32.24,13600.0,25.541,25.5647,25.533,25.5568,13600.0
2012-05-22 10:35:00,32.24,32.25,32.24,32.24,22100.0,25.5568,25.5647,25.5568,25.5568,22100.0
2012-05-22 10:40:00,32.25,32.28,32.23,32.23,15500.0,25.5647,25.5885,25.5489,25.5489,15500.0
2012-05-22 10:45:00,32.24,32.25,32.19,32.23,10100.0,25.5568,25.5647,25.5172,25.5489,10100.0
2012-05-22 10:50:00,32.23,32.23,32.19,32.21,6600.0,25.5489,25.5489,25.5172,25.533,6600.0
2012-05-22 10:55:00,32.21,32.29,32.21,32.29,7700.0,25.533,25.5965,25.533,25.5965,7700.0
2012-05-22 11:00:00,32.29,32.34,32.28,32.34,13900.0,25.5965,25.6361,25.5885,25.6361,13900.0
2012-05-22 11:05:00,32.34,32.36,32.33,32.35,12100.0,25.6361,25.6519,25.6282,25.644,12100.0
2012-05-22 11:10:00,32.35,32.37,32.34,32.35,19300.0,25.644,25.6599,25.6361,25.644,19300.0
2012-05-22 11:15:00,32.35,32.4,32.35,32.39,17400.0,25.644,25.6837,25.644,25.6757,17400.0
2012-05-22 11:20:00,32.4,32.42,32.4,32.42,5500.0,25.6837,25.6995,25.6837,25.6995,5500.0
2012-05-22 11:25:00,32.43,32.44,32.4,32.44,8200.0,25.7074,25.7154,25.6837,25.7154,8200.0
2012-05-22 11:30:00,32.44,32.45,32.43,32.44,5100.0,25.7154,25.7233,25.7074,25.7154,5100.0
2012-05-22 11:35:00,32.43,32.46,32.43,32.45,10400.0,25.7074,25.7312,25.7074,25.7233,10400.0
2012-05-22 11:40:00,32.46,32.46,32.41,32.43,22000.0,25.7312,25.7312,25.6916,25.7074,22000.0
2012-05-22 11:45:00,32.44,32.44,32.4,32.41,9500.0,25.7154,25.7154,25.6837,25.6916,9500.0
2012-05-22 11:50:00,32.41,32.42,32.41,32.41,9800.0,25.6916,25.6995,25.6916,25.6916,9800.0
2012-05-22 11:55:00,32.41,32.42,32.39,32.39,11400.0,25.6916,25.6995,25.6757,25.6757,11400.0
2012-05-22 12:00:00,32.39,32.39,32.35,32.35,21300.0,25.6757,25.6757,25.644,25.644,21300.0
2012-05-22 12:05:00,32.35,32.35,32.27,32.28,16500.0,25.644,25.644,25.5806,25.5885,16500.0
2012-05-22 12:10:00,32.28,32.29,32.26,32.28,16800.0,25.5885,25.5965,25.5727,25.5885,16800.0
2012-05-22 12:15:00,32.28,32.29,32.23,32.29,20600.0,25.5885,25.5965,25.5489,25.5965,20600.0
2012-05-22 12:20:00,32.29,32.3,32.29,32.29,9400.0,25.5965,25.6044,25.5965,25.5965,9400.0
2012-05-22 12:25:00,32.3,32.3,32.29,32.29,6400.0,25.6044,25.6044,25.5965,25.5965,6400.0
2012-05-22 12:30:00,32.3,32.3,32.29,32.29,4600.0,25.6044,25.6044,25.5965,25.5965,4600.0
2012-05-22 12:35:00,32.3,32.3,32.29,32.29,12900.0,25.6044,25.6044,25.5965,25.5965,12900.0
2012-05-22 12:40:00,32.3,32.32,32.27,32.27,19100.0,25.6044,25.6202,25.5806,25.5806,19100.0
2012-05-22 12:45:00,32.27,32.33,32.27,32.29,23900.0,25.5806,25.6282,25.5806,25.5965,23900.0
2012-05-22 12:50:00,32.3,32.32,32.29,32.32,3700.0,25.6044,25.6202,25.5965,25.6202,3700.0
2012-05-22 12:55:00,32.32,32.36,32.32,32.36,10400.0,25.6202,25.6519,25.6202,25.6519,10400.0
2012-05-22 13:00:00,32.36,32.41,32.36,32.4,8600.0,25.6519,25.6916,25.6519,25.6837,8600.0
2012-05-22 13:05:00,32.41,32.43,32.41,32.43,13500.0,25.6916,25.7074,25.6916,25.7074,13500.0
2012-05-22 13:10:00,32.43,32.44,32.43,32.44,2500.0,25.7074,25.7154,25.7074,25.7154,2500.0
2012-05-22 13:15:00,32.44,32.44,32.38,32.38,23200.0,25.7154,25.7154,25.6678,25.6678,23200.0
2012-05-22 13:20:00,32.38,32.41,32.36,32.41,6600.0,25.6678,25.6916,25.6519,25.6916,6600.0
2012-05-22 13:25:00,32.41,32.41,32.39,32.4,4800.0,25.6916,25.6916,25.6757,25.6837,4800.0
2012-05-22 13:30:00,32.39,32.42,32.37,32.42,9600.0,25.6757,25.6995,25.6599,25.6995,9600.0
2012-05-22 13:35:00,32.43,32.44,32.41,32.41,2300.0,25.7074,25.7154,25.6916,25.6916,2300.0
2012-05-22 13:40:00,32.42,32.43,32.38,32.38,9200.0,25.6995,25.7074,25.6678,25.6678,9200.0
2012-05-22 13:45:00,32.38,32.38,32.35,32.36,6200.0,25.6678,25.6678,25.644,25.6519,6200.0
2012-05-22 13:50:00,32.36,32.39,32.35,32.38,17900.0,25.6519,25.6757,25.644,25.6678,17900.0
2012-05-22 13:55:00,32.39,32.39,32.38,32.39,3200.0,25.6757,25.6757,25.6678,25.6757,3200.0
2012-05-22 14:00:00,32.39,32.45,32.39,32.43,19300.0,25.6757,25.7233,25.6757,25.7074,19300.0
2012-05-22 14:05:00,32.43,32.46,32.42,32.45,10000.0,25.7074,25.7312,25.6995,25.7233,10000.0
2012-05-22 14:10:00,32.45,32.46,32.44,32.45,25900.0,25.7233,25.7312,25.7154,25.7233,25900.0
2012-05-22 14:15:00,32.44,32.45,32.4,32.42,37900.0,25.7154,25.7233,25.6837,25.6995,37900.0
2012-05-22 14:20:00,32.43,32.46,32.43,32.46,8000.0,25.7074,25.7312,25.7074,25.7312,8000.0
2012-05-22 14:25:00,32.46,32.47,32.45,32.45,7000.0,25.7312,25.7391,25.7233,25.7233,7000.0
2012-05-22 14:30:00,32.45,32.48,32.39,32.42,17200.0,25.7233,25.7471,25.6757,25.6995,17200.0
2012-05-22 14:35:00,32.42,32.44,32.41,32.43,16400.0,25.6995,25.7154,25.6916,25.7074,16400.0
2012-05-22 14:40:00,32.43,32.46,32.43,32.45,18300.0,25.7074,25.7312,25.7074,25.7233,18300.0
2012-05-22 14:45:00,32.45,32.47,32.42,32.45,28300.0,25.7233,25.7391,25.6995,25.7233,28300.0
2012-05-22 14:50:00,32.45,32.49,32.45,32.45,6400.0,25.7233,25.755,25.7233,25.7233,6400.0
2012-05-22 14:55:00,32.44,32.47,32.43,32.45,21400.0,25.7154,25.7391,25.7074,25.7233,21400.0
2012-05-22 15:00:00,32.46,32.48,32.44,32.48,31000.0,25.7312,25.7471,25.7154,25.7471,31000.0
2012-05-22 15:05:00,32.47,32.51,32.47,32.51,20900.0,25.7391,25.7709,25.7391,25.7709,20900.0
2012-05-22 15:10:00,32.51,32.55,32.48,32.53,44300.0,25.7709,25.8026,25.7471,25.7867,44300.0
2012-05-22 15:15:00,32.53,32.56,32.51,32.55,45400.0,25.7867,25.8105,25.7709,25.8026,45400.0
2012-05-22 15:20:00,32.55,32.57,32.52,32.53,54100.0,25.8026,25.8184,25.7788,25.7867,54100.0
2012-05-22 15:25:00,32.53,32.55,32.51,32.51,48100.0,25.7867,25.8026,25.7709,25.7709,48100.0
2012-05-22 15:30:00,32.5,32.51,32.46,32.46,79500.0,25.7629,25.7709,25.7312,25.7312,79500.0
2012-05-22 15:35:00,32.46,32.49,32.43,32.47,36400.0,25.7312,25.755,25.7074,25.7391,36400.0
2012-05-22 15:40:00,32.46,32.51,32.46,32.51,76100.0,25.7312,25.7709,25.7312,25.7709,76100.0
2012-05-22 15:45:00,32.51,32.51,32.45,32.48,111700.0,25.7709,25.7709,25.7233,25.7471,111700.0
2012-05-22 15:50:00,32.48,32.57,32.47,32.53,69400.0,25.7471,25.8184,25.7391,25.7867,69400.0
2012-05-22 15:55:00,32.53,32.61,32.5,32.61,139100.0,25.7867,25.8501,25.7629,25.8501,139100.0
2012-05-23 09:30:00,32.41,32.52,32.29,32.51,27300.0,25.6916,25.7788,25.5965,25.7709,27300.0
2012-05-23 09:35:00,32.51,32.67,32.51,32.66,57300.0,25.7709,25.8977,25.7709,25.8898,57300.0
2012-05-23 09:40:00,32.65,32.65,32.52,32.54,11800.0,25.8818,25.8818,25.7788,25.7946,11800.0
2012-05-23 09:45:00,32.54,32.59,32.53,32.53,9400.0,25.7946,25.8343,25.7867,25.7867,9400.0
2012-05-23 09:50:00,32.57,32.69,32.54,32.69,21700.0,25.8184,25.9135,25.7946,25.9135,21700.0
2012-05-23 09:55:00,32.69,32.83,32.69,32.8,21000.0,25.9135,26.0245,25.9135,26.0007,21000.0
2012-05-23 10:00:00,32.81,32.85,32.68,32.79,40000.0,26.0087,26.0404,25.9056,25.9928,40000.0
2012-05-23 10:05:00,32.8,32.81,32.72,32.72,19100.0,26.0007,26.0087,25.9373,25.9373,19100.0
2012-05-23 10:10:00,32.73,32.73,32.59,32.59,14400.0,25.9452,25.9452,25.8343,25.8343,14400.0
2012-05-23 10:15:00,32.59,32.59,32.49,32.5,40100.0,25.8343,25.8343,25.755,25.7629,40100.0
2012-05-23 10:20:00,32.49,32.5,32.44,32.45,44600.0,25.755,25.7629,25.7154,25.7233,44600.0
2012-05-23 10:25:00,32.45,32.48,32.41,32.48,27300.0,25.7233,25.7471,25.6916,25.7471,27300.0
2012-05-23 10:30:00,32.46,32.49,32.44,32.45,34800.0,25.7312,25.755,25.7154,25.7233,34800.0
2012-05-23 10:35:00,32.46,32.49,32.43,32.45,29400.0,25.7312,25.755,25.7074,25.7233,29400.0
2012-05-23 10:40:00,32.45,32.47,32.44,32.47,10300.0,25.7233,25.7391,25.7154,25.7391,10300.0
2012-05-23 10:45:00,32.46,32.46,32.38,32.39,17500.0,25.7312,25.7312,25.6678,25.6757,17500.0
2012-05-23 10:50:00,32.39,32.44,32.38,32.44,18900.0,25.6757,25.7154,25.6678,25.7154,18900.0
2012-05-23 10:55:00,32.44,32.45,32.36,32.37,8700.0,25.7154,25.7233,25.6519,25.6599,8700.0
2012-05-23 11:00:00,32.36,32.39,32.33,32.38,22400.0,25.6519,25.6757,25.6282,25.6678,22400.0
2012-05-23 11:05:00,32.38,32.45,32.38,32.44,14300.0,25.6678,25.7233,25.6678,25.7154,14300.0
2012-05-23 11:10:00,32.45,32.45,32.39,32.42,7900.0,25.7233,25.7233,25.6757,25.6995,7900.0
2012-05-23 11:15:00,32.43,32.48,32.42,32.46,9800.0,25.7074,25.7471,25.6995,25.7312,9800.0
2012-05-23 11:20:00,32.46,32.47,32.44,32.46,15100.0,25.7312,25.7391,25.7154,25.7312,15100.0
2012-05-23 11:25:00,32.46,32.47,32.44,32.46,23900.0,25.7312,25.7391,25.7154,25.7312,23900.0
2012-05-23 11:30:00,32.45,32.49,32.45,32.46,15200.0,25.7233,25.755,25.7233,25.7312,15200.0
2012-05-23 11:35:00,32.45,32.46,32.4,32.41,56300.0,25.7233,25.7312,25.6837,25.6916,56300.0
2012-05-23 11:40:00,32.41,32.42,32.36,32.37,23700.0,25.6916,25.6995,25.6519,25.6599,23700.0
2012-05-23 11:45:00,32.36,32.36,32.3,32.31,12300.0,25.6519,25.6519,25.6044,25.6123,12300.0
2012-05-23 11:50:00,32.32,32.32,32.3,32.32,10200.0,25.6202,25.6202,25.6044,25.6202,10200.0
2012-05-23 11:55:00,32.33,32.37,32.3,32.32,19400.0,25.6282,25.6599,25.6044,25.6202,19400.0
2012-05-23 12:00:00,32.32,32.37,32.32,32.36,47300.0,25.6202,25.6599,25.6202,25.6519,47300.0
2012-05-23 12:05:00,32.35,32.37,32.34,32.36,28500.0,25.644,25.6599,25.6361,25.6519,28500.0
2012-05-23 12:10:00,32.36,32.38,32.35,32.38,31200.0,25.6519,25.6678,25.644,25.6678,31200.0
2012-05-23 12:15:00,32.38,32.41,32.38,32.39,11400.0,25.6678,25.6916,25.6678,25.6757,11400.0
2012-05-23 12:20:00,32.4,32.4,32.35,32.35,9600.0,25.6837,25.6837,25.644,25.644,9600.0
2012-05-23 12:25:00,32.36,32.36,32.34,32.35,15200.0,25.6519,25.6519,25.6361,25.644,15200.0
2012-05-23 12:30:00,32.35,32.38,32.35,32.38,10300.0,25.644,25.6678,25.644,25.6678,10300.0
2012-05-23 12:35:00,32.38,32.42,32.38,32.42,9100.0,25.6678,25.6995,25.6678,25.6995,9100.0
2012-05-23 12:40:00,32.42,32.44,32.4,32.44,21700.0,25.6995,25.7154,25.6837,25.7154,21700.0
2012-05-23 12:45:00,32.44,32.47,32.44,32.46,8500.0,25.7154,25.7391,25.7154,25.7312,8500.0
2012-05-23 12:50:00,32.45,32.47,32.43,32.46,18500.0,25.7233,25.7391,25.7074,25.7312,18500.0
2012-05-23 12:55:00,32.46,32.47,32.45,32.46,24500.0,25.7312,25.7391,25.7233,25.7312,24500.0
2012-05-23 13:00:00,32.46,32.48,32.45,32.45,15200.0,25.7312,25.7471,25.7233,25.7233,15200.0
2012-05-23 13:05:00,32.44,32.44,32.41,32.42,10500.0,25.7154,25.7154,25.6916,25.6995,10500.0
2012-05-23 13:10:00,32.41,32.5,32.41,32.48,17100.0,25.6916,25.7629,25.6916,25.7471,17100.0
2012-05-23 13:15:00,32.49,32.5,32.45,32.45,11300.0,25.755,25.7629,25.7233,25.7233,11300.0
2012-05-23 13:20:00,32.44,32.5,32.44,32.47,11200.0,25.7154,25.7629,25.7154,25.7391,11200.0
2012-05-23 13:25:00,32.47,32.52,32.47,32.51,12000.0,25.7391,25.7788,25.7391,25.7709,12000.0
2012-05-23 13:30:00,32.52,32.55,32.5,32.5,15200.0,25.7788,25.8026,25.7629,25.7629,15200.0
2012-05-23 13:35:00,32.5,32.52,32.49,32.51,48300.0,25.7629,25.7788,25.755,25.7709,48300.0
2012-05-23 13:40:00,32.51,32.52,32.5,32.5,7900.0,25.7709,25.7788,25.7629,25.7629,7900.0
2012-05-23 13:45:00,32.5,32.58,32.5,32.52,23400.0,25.7629,25.8263,25.7629,25.7788,23400.0
2012-05-23 13:50:00,32.52,32.53,32.49,32.51,13300.0,25.7788,25.7867,25.755,25.7709,13300.0
2012-05-23 13:55:00,32.5,32.54,32.5,32.53,9600.0,25.7629,25.7946,25.7629,25.7867,9600.0
2012-05-23 14:00:00,32.53,32.53,32.46,32.46,11700.0,25.7867,25.7867,25.7312,25.7312,11700.0
2012-05-23 14:05:00,32.46,32.51,32.46,32.51,10600.0,25.7312,25.7709,25.7312,25.7709,10600.0
2012-05-23 14:10:00,32.52,32.52,32.46,32.47,23800.0,25.7788,25.7788,25.7312,25.7391,23800.0
2012-05-23 14:15:00,32.46,32.48,32.45,32.48,30000.0,25.7312,25.7471,25.7233,25.7471,30000.0
2012-05-23 14:20:00,32.48,32.5,32.46,32.47,13400.0,25.7471,25.7629,25.7312,25.7391,13400.0
2012-05-23 14:25:00,32.47,32.49,32.45,32.45,18400.0,25.7391,25.755,25.7233,25.7233,18400.0
2012-05-23 14:30:00,32.46,32.48,32.45,32.48,14500.0,25.7312,25.7471,25.7233,25.7471,14500.0
2012-05-23 14:35:00,32.47,32.52,32.47,32.52,13500.0,25.7391,25.7788,25.7391,25.7788,13500.0
2012-05-23 14:40:00,32.52,32.6,32.5,32.58,18600.0,25.7788,25.8422,25.7629,25.8263,18600.0
2012-05-23 14:45:00,32.57,32.57,32.54,32.54,8100.0,25.8184,25.8184,25.7946,25.7946,8100.0
2012-05-23 14:50:00,32.55,32.61,32.55,32.59,13900.0,25.8026,25.8501,25.8026,25.8343,13900.0
2012-05-23 14:55:00,32.58,32.64,32.57,32.62,24800.0,25.8263,25.8739,25.8184,25.858,24800.0
2012-05-23 15:00:00,32.63,32.63,32.58,32.58,9000.0,25.866,25.866,25.8263,25.8263,9000.0
2012-05-23 15:05:00,32.58,32.61,32.53,32.6,20400.0,25.8263,25.8501,25.7867,25.8422,20400.0
2012-05-23 15:10:00,32.61,32.63,32.59,32.63,23300.0,25.8501,25.866,25.8343,25.866,23300.0
2012-05-23 15:15:00,32.63,32.66,32.6,32.66,25500.0,25.866,25.8898,25.8422,25.8898,25500.0
2012-05-23 15:20:00,32.66,32.69,32.66,32.67,19400.0,25.8898,25.9135,25.8898,25.8977,19400.0
2012-05-23 15:25:00,32.66,32.71,32.66,32.66,44600.0,25.8898,25.9294,25.8898,25.8898,44600.0
2012-05-23 15:30:00,32.66,32.78,32.66,32.74,24700.0,25.8898,25.9849,25.8898,25.9532,24700.0
2012-05-23 15:35:00,32.75,32.83,32.75,32.81,47300.0,25.9611,26.0245,25.9611,26.0087,47300.0
2012-05-23 15:40:00,32.81,32.88,32.81,32.88,44400.0,26.0087,26.0642,26.0087,26.0642,44400.0
2012-05-23 15:45:00,32.86,32.87,32.8,32.82,80400.0,26.0483,26.0562,26.0007,26.0166,80400.0
2012-05-23 15:50:00,32.82,32.84,32.75,32.77,60300.0,26.0166,26.0324,25.9611,25.977,60300.0
2012-05-23 15:55:00,32.76,32.85,32.74,32.81,151800.0,25.969,26.0404,25.9532,26.0087,151800.0
2012-05-24 09:30:00,32.96,32.98,32.79,32.9,15100.0,26.1276,26.1434,25.9928,26.08,15100.0
2012-05-24 09:35:00,32.87,32.87,32.76,32.78,6600.0,26.0562,26.0562,25.969,25.9849,6600.0
2012-05-24 09:40:00,32.76,32.82,32.76,32.82,10700.0,25.969,26.0166,25.969,26.0166,10700.0
2012-05-24 09:45:00,32.84,32.84,32.69,32.73,11100.0,26.0324,26.0324,25.9135,25.9452,11100.0
2012-05-24 09:50:00,32.72,32.76,32.68,32.75,13100.0,25.9373,25.969,25.9056,25.9611,13100.0
2012-05-24 09:55:00,32.73,32.86,32.73,32.85,12900.0,25.9452,26.0483,25.9452,26.0404,12900.0
2012-05-24 10:00:00,32.84,32.9,32.83,32.89,14000.0,26.0324,26.08,26.0245,26.0721,14000.0
2012-05-24 10:05:00,32.89,32.92,32.87,32.9,8800.0,26.0721,26.0959,26.0562,26.08,8800.0
2012-05-24 10:10:00,32.89,32.9,32.85,32.85,9200.0,26.0721,26.08,26.0404,26.0404,9200.0
2012-05-24 10:15:00,32.85,32.93,32.85,32.91,11900.0,26.0404,26.1038,26.0404,26.0879,11900.0
2012-05-24 10:20:00,32.89,32.94,32.87,32.91,8300.0,26.0721,26.1117,26.0562,26.0879,8300.0
2012-05-24 10:25:00,32.9,32.95,32.87,32.94,7300.0,26.08,26.1196,26.0562,26.1117,7300.0
2012-05-24 10:30:00,32.94,33.01,32.93,32.99,14900.0,26.1117,26.1672,26.1038,26.1513,14900.0
2012-05-24 10:35:00,33.0,33.03,32.99,33.01,16900.0,26.1593,26.1831,26.1513,26.1672,16900.0
2012-05-24 10:40:00,33.01,33.04,33.0,33.01,57700.0,26.1672,26.191,26.1593,26.1672,57700.0
2012-05-24 10:45:00,33.01,33.03,33.0,33.02,17800.0,26.1672,26.1831,26.1593,26.1751,17800.0
2012-05-24 10:50:00,33.03,33.07,33.0,33.06,18300.0,26.1831,26.2148,26.1593,26.2068,18300.0
2012-05-24 10:55:00,33.06,33.09,33.04,33.08,16300.0,26.2068,26.2306,26.191,26.2227,16300.0
2012-05-24 11:00:00,33.08,33.08,33.0,33.01,15400.0,26.2227,26.2227,26.1593,26.1672,15400.0
2012-05-24 11:05:00,33.02,33.06,33.01,33.01,7100.0,26.1751,26.2068,26.1672,26.1672,7100.0
2012-05-24 11:10:00,33.03,33.08,33.03,33.06,7800.0,26.1831,26.2227,26.1831,26.2068,7800.0
2012-05-24 11:15:00,33.05,33.09,33.04,33.05,4500.0,26.1989,26.2306,26.191,26.1989,4500.0
2012-05-24 11:20:00,33.04,33.05,33.01,33.01,7800.0,26.191,26.1989,26.1672,26.1672,7800.0
2012-05-24 11:25:00,32.99,33.0,32.94,32.98,7900.0,26.1513,26.1593,26.1117,26.1434,7900.0
2012-05-24 11:30:00,32.97,32.97,32.9,32.96,11600.0,26.1355,26.1355,26.08,26.1276,11600.0
2012-05-24 11:35:00,32.95,32.96,32.93,32.96,3800.0,26.1196,26.1276,26.1038,26.1276,3800.0
2012-05-24 11:40:00,32.95,32.96,32.94,32.95,12400.0,26.1196,26.1276,26.1117,26.1196,12400.0
2012-05-24 11:45:00,32.94,32.98,32.93,32.98,13000.0,26.1117,26.1434,26.1038,26.1434,13000.0
2012-05-24 11:50:00,32.98,33.01,32.98,33.01,5100.0,26.1434,26.1672,26.1434,26.1672,5100.0
2012-05-24 11:55:00,33.01,33.01,32.98,33.0,12300.0,26.1672,26.1672,26.1434,26.1593,12300.0
2012-05-24 12:00:00,33.01,33.01,32.93,32.94,24600.0,26.1672,26.1672,26.1038,26.1117,24600.0
2012-05-24 12:05:00,32.93,32.95,32.92,32.95,15700.0,26.1038,26.1196,26.0959,26.1196,15700.0
2012-05-24 12:10:00,32.96,33.01,32.95,32.98,16800.0,26.1276,26.1672,26.1196,26.1434,16800.0
2012-05-24 12:15:00,32.98,33.02,32.97,33.0,17300.0,26.1434,26.1751,26.1355,26.1593,17300.0
2012-05-24 12:20:00,33.0,33.03,32.99,33.03,10100.0,26.1593,26.1831,26.1513,26.1831,10100.0
2012-05-24 12:25:00,33.03,33.04,33.0,33.01,11700.0,26.1831,26.191,26.1593,26.1672,11700.0
2012-05-24 12:30:00,33.0,33.03,32.98,33.02,16000.0,26.1593,26.1831,26.1434,26.1751,16000.0
2012-05-24 12:35:00,33.01,33.05,33.01,33.02,7300.0,26.1672,26.1989,26.1672,26.1751,7300.0
2012-05-24 12:40:00,33.03,33.03,33.01,33.02,58200.0,26.1831,26.1831,26.1672,26.1751,58200.0
2012-05-24 12:45:00,33.02,33.06,33.0,33.06,54200.0,26.1751,26.2068,26.1593,26.2068,54200.0
2012-05-24 12:50:00,33.05,33.06,32.99,32.99,67000.0,26.1989,26.2068,26.1513,26.1513,67000.0
2012-05-24 12:55:00,33.0,33.03,32.99,33.03,10500.0,26.1593,26.1831,26.1513,26.1831,10500.0
2012-05-24 13:00:00,33.02,33.03,33.0,33.0,80500.0,26.1751,26.1831,26.1593,26.1593,80500.0
2012-05-24 13:05:00,32.99,33.0,32.97,32.97,17300.0,26.1513,26.1593,26.1355,26.1355,17300.0
2012-05-24 13:10:00,32.98,33.0,32.95,32.98,8900.0,26.1434,26.1593,26.1196,26.1434,8900.0
2012-05-24 13:15:00,32.98,33.0,32.93,32.97,128900.0,26.1434,26.1593,26.1038,26.1355,128900.0
2012-05-24 13:20:00,32.97,32.97,32.92,32.93,6800.0,26.1355,26.1355,26.0959,26.1038,6800.0
2012-05-24 13:25:00,32.93,32.94,32.91,32.91,22600.0,26.1038,26.1117,26.0879,26.0879,22600.0
2012-05-24 13:30:00,32.9,32.9,32.87,32.88,5300.0,26.08,26.08,26.0562,26.0642,5300.0
2012-05-24 13:35:00,32.89,32.89,32.8,32.8,18800.0,26.0721,26.0721,26.0007,26.0007,18800.0
2012-05-24 13:40:00,32.8,32.81,32.76,32.81,28500.0,26.0007,26.0087,25.969,26.0087,28500.0
2012-05-24 13:45:00,32.81,32.81,32.79,32.79,8300.0,26.0087,26.0087,25.9928,25.9928,8300.0
2012-05-24 13:50:00,32.79,32.8,32.78,32.79,20100.0,25.9928,26.0007,25.9849,25.9928,20100.0
2012-05-24 13:55:00,32.79,32.8,32.76,32.76,10900.0,25.9928,26.0007,25.969,25.969,10900.0
2012-05-24 14:00:00,32.75,32.77,32.75,32.75,7600.0,25.9611,25.977,25.9611,25.9611,7600.0
2012-05-24 14:05:00,32.75,32.76,32.71,32.72,36000.0,25.9611,25.969,25.9294,25.9373,36000.0
2012-05-24 14:10:00,32.71,32.71,32.64,32.68,51500.0,25.9294,25.9294,25.8739,25.9056,51500.0
2012-05-24 14:15:00,32.69,32.77,32.68,32.77,9300.0,25.9135,25.977,25.9056,25.977,9300.0
2012-05-24 14:20:00,32.78,32.81,32.77,32.81,10900.0,25.9849,26.0087,25.977,26.0087,10900.0
2012-05-24 14:25:00,32.81,32.86,32.8,32.85,9200.0,26.0087,26.0483,26.0007,26.0404,9200.0
2012-05-24 14:30:00,32.85,32.87,32.82,32.87,9900.0,26.0404,26.0562,26.0166,26.0562,9900.0
2012-05-24 14:35:00,32.87,32.87,32.79,32.79,8900.0,26.0562,26.0562,25.9928,25.9928,8900.0
2012-05-24 14:40:00,32.78,32.78,32.73,32.76,7900.0,25.9849,25.9849,25.9452,25.969,7900.0
2012-05-24 14:45:00,32.76,32.77,32.72,32.77,5000.0,25.969,25.977,25.9373,25.977,5000.0
2012-05-24 14:50:00,32.77,32.77,32.74,32.76,9100.0,25.977,25.977,25.9532,25.969,9100.0
2012-05-24 14:55:00,32.77,32.8,32.72,32.73,10200.0,25.977,26.0007,25.9373,25.9452,10200.0
2012-05-24 15:00:00,32.73,32.8,32.73,32.78,13900.0,25.9452,26.0007,25.9452,25.9849,13900.0
2012-05-24 15:05:00,32.78,32.78,32.74,32.75,9200.0,25.9849,25.9849,25.9532,25.9611,9200.0
2012-05-24 15:10:00,32.76,32.76,32.72,32.73,51000.0,25.969,25.969,25.9373,25.9452,51000.0
2012-05-24 15:15:00,32.74,32.78,32.73,32.77,15400.0,25.9532,25.9849,25.9452,25.977,15400.0
2012-05-24 15:20:00,32.77,32.79,32.73,32.77,24300.0,25.977,25.9928,25.9452,25.977,24300.0
2012-05-24 15:25:00,32.77,32.9,32.77,32.84,20900.0,25.977,26.08,25.977,26.0324,20900.0
2012-05-24 15:30:00,32.85,32.9,32.81,32.82,21500.0,26.0404,26.08,26.0087,26.0166,21500.0
2012-05-24 15:35:00,32.82,32.85,32.82,32.83,15000.0,26.0166,26.0404,26.0166,26.0245,15000.0
2012-05-24 15:40:00,32.83,32.87,32.82,32.84,35000.0,26.0245,26.0562,26.0166,26.0324,35000.0
2012-05-24 15:45:00,32.84,32.91,32.84,32.91,33800.0,26.0324,26.0879,26.0324,26.0879,33800.0
2012-05-24 15:50:00,32.91,32.93,32.87,32.92,48900.0,26.0879,26.1038,26.0562,26.0959,48900.0
2012-05-24 15:55:00,32.92,32.95,32.91,32.94,84200.0,26.0959,26.1196,26.0879,26.1117,84200.0
2012-05-25 09:30:00,33.0,33.06,32.94,33.01,27500.0,26.1593,26.2068,26.1117,26.1672,27500.0
2012-05-25 09:35:00,33.0,33.03,32.97,32.98,17300.0,26.1593,26.1831,26.1355,26.1434,17300.0
2012-05-25 09:40:00,33.0,33.0,32.97,33.0,6600.0,26.1593,26.1593,26.1355,26.1593,6600.0
2012-05-25 09:45:00,32.98,33.01,32.96,32.97,9100.0,26.1434,26.1672,26.1276,26.1355,9100.0
2012-05-25 09:50:00,32.97,32.98,32.95,32.98,11200.0,26.1355,26.1434,26.1196,26.1434,11200.0
2012-05-25 09:55:00,33.01,33.02,32.97,32.97,14400.0,26.1672,26.1751,26.1355,26.1355,14400.0
2012-05-25 10:00:00,32.96,32.98,32.95,32.96,10700.0,26.1276,26.1434,26.1196,26.1276,10700.0
2012-05-25 10:05:00,32.95,32.95,32.88,32.91,14800.0,26.1196,26.1196,26.0642,26.0879,14800.0
2012-05-25 10:10:00,32.91,32.91,32.86,32.87,14000.0,26.0879,26.0879,26.0483,26.0562,14000.0
2012-05-25 10:15:00,32.86,32.89,32.84,32.89,6700.0,26.0483,26.0721,26.0324,26.0721,6700.0
2012-05-25 10:20:00,32.89,32.9,32.84,32.9,7200.0,26.0721,26.08,26.0324,26.08,7200.0
2012-05-25 10:25:00,32.89,32.92,32.87,32.92,4900.0,26.0721,26.0959,26.0562,26.0959,4900.0
2012-05-25 10:30:00,32.91,32.96,32.89,32.92,28600.0,26.0879,26.1276,26.0721,26.0959,28600.0
2012-05-25 10:35:00,32.92,32.95,32.92,32.94,6000.0,26.0959,26.1196,26.0959,26.1117,6000.0
2012-05-25 10:40:00,32.94,32.94,32.84,32.88,9600.0,26.1117,26.1117,26.0324,26.0642,9600.0
2012-05-25 10:45:00,32.87,32.88,32.86,32.87,5400.0,26.0562,26.0642,26.0483,26.0562,5400.0
2012-05-25 10:50:00,32.87,32.88,32.86,32.87,6800.0,26.0562,26.0642,26.0483,26.0562,6800.0
2012-05-25 10:55:00,32.87,32.88,32.86,32.88,4800.0,26.0562,26.0642,26.0483,26.0642,4800.0
2012-05-25 11:00:00,32.87,32.91,32.87,32.88,7600.0,26.0562,26.0879,26.0562,26.0642,7600.0
2012-05-25 11:05:00,32.89,32.93,32.88,32.9,52600.0,26.0721,26.1038,26.0642,26.08,52600.0
2012-05-25 11:10:00,32.9,32.92,32.9,32.91,8400.0,26.08,26.0959,26.08,26.0879,8400.0
2012-05-25 11:15:00,32.91,32.92,32.9,32.9,8700.0,26.0879,26.0959,26.08,26.08,8700.0
2012-05-25 11:20:00,32.9,32.93,32.89,32.93,8500.0,26.08,26.1038,26.0721,26.1038,8500.0
2012-05-25 11:25:00,32.92,32.94,32.92,32.94,4300.0,26.0959,26.1117,26.0959,26.1117,4300.0
2012-05-25 11:30:00,32.94,32.94,32.88,32.91,14200.0,26.1117,26.1117,26.0642,26.0879,14200.0
2012-05-25 11:35:00,32.91,32.93,32.91,32.93,7000.0,26.0879,26.1038,26.0879,26.1038,7000.0
2012-05-25 11:40:00,32.93,32.93,32.91,32.92,5100.0,26.1038,26.1038,26.0879,26.0959,5100.0
2012-05-25 11:45:00,32.92,32.93,32.91,32.93,6000.0,26.0959,26.1038,26.0879,26.1038,6000.0
2012-05-25 11:50:00,32.93,32.98,32.93,32.98,7000.0,26.1038,26.1434,26.1038,26.1434,7000.0
2012-05-25 11:55:00,32.97,32.98,32.96,32.96,2900.0,26.1355,26.1434,26.1276,26.1276,2900.0
2012-05-25 12:00:00,32.95,32.95,32.88,32.88,11800.0,26.1196,26.1196,26.0642,26.0642,11800.0
2012-05-25 12:05:00,32.89,32.92,32.86,32.92,22700.0,26.0721,26.0959,26.0483,26.0959,22700.0
2012-05-25 12:10:00,32.92,32.92,32.89,32.89,4500.0,26.0959,26.0959,26.0721,26.0721,4500.0
2012-05-25 12:15:00,32.89,32.89,32.86,32.87,5000.0,26.0721,26.0721,26.0483,26.0562,5000.0
2012-05-25 12:20:00,32.88,32.9,32.87,32.88,3800.0,26.0642,26.08,26.0562,26.0642,3800.0
2012-05-25 12:25:00,32.88,32.9,32.87,32.88,16800.0,26.0642,26.08,26.0562,26.0642,16800.0
2012-05-25 12:30:00,32.87,32.9,32.86,32.86,6000.0,26.0562,26.08,26.0483,26.0483,6000.0
2012-05-25 12:35:00,32.86,32.88,32.86,32.88,1700.0,26.0483,26.0642,26.0483,26.0642,1700.0
2012-05-25 12:40:00,32.88,32.89,32.87,32.88,5500.0,26.0642,26.0721,26.0562,26.0642,5500.0
2012-05-25 12:45:00,32.87,32.88,32.86,32.87,3500.0,26.0562,26.0642,26.0483,26.0562,3500.0
2012-05-25 12:50:00,32.86,32.89,32.86,32.89,4600.0,26.0483,26.0721,26.0483,26.0721,4600.0
2012-05-25 12:55:00,32.88,32.89,32.86,32.86,2500.0,26.0642,26.0721,26.0483,26.0483,2500.0
2012-05-25 13:00:00,32.86,32.87,32.85,32.86,3700.0,26.0483,26.0562,26.0404,26.0483,3700.0
2012-05-25 13:05:00,32.85,32.86,32.84,32.84,5600.0,26.0404,26.0483,26.0324,26.0324,5600.0
2012-05-25 13:10:00,32.85,32.87,32.84,32.87,6000.0,26.0404,26.0562,26.0324,26.0562,6000.0
2012-05-25 13:15:00,32.87,32.89,32.86,32.89,3100.0,26.0562,26.0721,26.0483,26.0721,3100.0
2012-05-25 13:20:00,32.89,32.9,32.88,32.9,7400.0,26.0721,26.08,26.0642,26.08,7400.0
2012-05-25 13:25:00,32.89,32.9,32.87,32.88,6700.0,26.0721,26.08,26.0562,26.0642,6700.0
2012-05-25 13:30:00,32.88,32.9,32.88,32.89,17600.0,26.0642,26.08,26.0642,26.0721,17600.0
2012-05-25 13:35:00,32.88,32.88,32.87,32.88,4800.0,26.0642,26.0642,26.0562,26.0642,4800.0
2012-05-25 13:40:00,32.89,32.89,32.88,32.88,5800.0,26.0721,26.0721,26.0642,26.0642,5800.0
2012-05-25 13:45:00,32.88,32.91,32.88,32.89,6000.0,26.0642,26.0879,26.0642,26.0721,6000.0
2012-05-25 13:50:00,32.9,32.9,32.88,32.88,7200.0,26.08,26.08,26.0642,26.0642,7200.0
2012-05-25 13:55:00,32.89,32.9,32.88,32.9,12700.0,26.0721,26.08,26.0642,26.08,12700.0
2012-05-25 14:00:00,32.9,32.9,32.89,32.9,5500.0,26.08,26.08,26.0721,26.08,5500.0
2012-05-25 14:05:00,32.89,32.9,32.88,32.89,5400.0,26.0721,26.08,26.0642,26.0721,5400.0
2012-05-25 14:10:00,32.88,32.89,32.87,32.87,5900.0,26.0642,26.0721,26.0562,26.0562,5900.0
2012-05-25 14:15:00,32.87,32.87,32.83,32.83,6500.0,26.0562,26.0562,26.0245,26.0245,6500.0
2012-05-25 14:20:00,32.82,32.82,32.78,32.78,7200.0,26.0166,26.0166,25.9849,25.9849,7200.0
2012-05-25 14:25:00,32.78,32.81,32.76,32.78,22900.0,25.9849,26.0087,25.969,25.9849,22900.0
2012-05-25 14:30:00,32.78,32.79,32.76,32.76,9800.0,25.9849,25.9928,25.969,25.969,9800.0
2012-05-25 14:35:00,32.76,32.8,32.76,32.78,10800.0,25.969,26.0007,25.969,25.9849,10800.0
2012-05-25 14:40:00,32.78,32.79,32.75,32.76,4200.0,25.9849,25.9928,25.9611,25.969,4200.0
2012-05-25 14:45:00,32.77,32.77,32.74,32.76,8600.0,25.977,25.977,25.9532,25.969,8600.0
2012-05-25 14:50:00,32.76,32.77,32.75,32.77,6700.0,25.969,25.977,25.9611,25.977,6700.0
2012-05-25 14:55:00,32.78,32.79,32.75,32.75,7800.0,25.9849,25.9928,25.9611,25.9611,7800.0
2012-05-25 15:00:00,32.75,32.8,32.75,32.8,11600.0,25.9611,26.0007,25.9611,26.0007,11600.0
2012-05-25 15:05:00,32.78,32.79,32.76,32.77,7300.0,25.9849,25.9928,25.969,25.977,7300.0
2012-05-25 15:10:00,32.76,32.78,32.74,32.74,13400.0,25.969,25.9849,25.9532,25.9532,13400.0
2012-05-25 15:15:00,32.74,32.75,32.73,32.75,7500.0,25.9532,25.9611,25.9452,25.9611,7500.0
2012-05-25 15:20:00,32.74,32.75,32.67,32.69,19000.0,25.9532,25.9611,25.8977,25.9135,19000.0
2012-05-25 15:25:00,32.69,32.73,32.69,32.72,9400.0,25.9135,25.9452,25.9135,25.9373,9400.0
2012-05-25 15:30:00,32.72,32.77,32.69,32.75,15200.0,25.9373,25.977,25.9135,25.9611,15200.0
2012-05-25 15:35:00,32.75,32.77,32.71,32.73,9000.0,25.9611,25.977,25.9294,25.9452,9000.0
2012-05-25 15:40:00,32.74,32.79,32.73,32.78,13800.0,25.9532,25.9928,25.9452,25.9849,13800.0
2012-05-25 15:45:00,32.78,32.8,32.77,32.78,15500.0,25.9849,26.0007,25.977,25.9849,15500.0
2012-05-25 15:50:00,32.79,32.81,32.77,32.77,26800.0,25.9928,26.0087,25.977,25.977,26800.0
2012-05-25 15:55:00,32.78,32.84,32.77,32.81,99700.0,25.9849,26.0324,25.977,26.0087,99700.0
2012-05-29 09:30:00,33.13,33.13,32.85,32.85,18800.0,26.2623,26.2623,26.0404,26.0404,18800.0
2012-05-29 09:35:00,32.86,32.99,32.84,32.97,13200.0,26.0483,26.1513,26.0324,26.1355,13200.0
2012-05-29 09:40:00,32.97,32.98,32.93,32.95,13500.0,26.1355,26.1434,26.1038,26.1196,13500.0
2012-05-29 09:45:00,32.95,33.02,32.95,32.98,18700.0,26.1196,26.1751,26.1196,26.1434,18700.0
2012-05-29 09:50:00,32.97,32.99,32.95,32.95,14300.0,26.1355,26.1513,26.1196,26.1196,14300.0
2012-05-29 09:55:00,32.96,33.0,32.96,32.97,11300.0,26.1276,26.1593,26.1276,26.1355,11300.0
2012-05-29 10:00:00,32.97,32.98,32.89,32.93,21600.0,26.1355,26.1434,26.0721,26.1038,21600.0
2012-05-29 10:05:00,32.94,32.98,32.9,32.91,13200.0,26.1117,26.1434,26.08,26.0879,13200.0
2012-05-29 10:10:00,32.9,32.98,32.9,32.97,9800.0,26.08,26.1434,26.08,26.1355,9800.0
2012-05-29 10:15:00,32.97,33.02,32.96,33.01,10200.0,26.1355,26.1751,26.1276,26.1672,10200.0
2012-05-29 10:20:00,33.0,33.02,32.98,32.99,12300.0,26.1593,26.1751,26.1434,26.1513,12300.0
2012-05-29 10:25:00,32.99,33.0,32.95,32.97,12400.0,26.1513,26.1593,26.1196,26.1355,12400.0
2012-05-29 10:30:00,32.97,33.01,32.95,32.99,18800.0,26.1355,26.1672,26.1196,26.1513,18800.0
2012-05-29 10:35:00,33.0,33.01,32.96,32.96,6800.0,26.1593,26.1672,26.1276,26.1276,6800.0
2012-05-29 10:40:00,32.96,32.98,32.95,32.98,7700.0,26.1276,26.1434,26.1196,26.1434,7700.0
2012-05-29 10:45:00,32.98,33.01,32.98,33.0,5900.0,26.1434,26.1672,26.1434,26.1593,5900.0
2012-05-29 10:50:00,33.01,33.03,32.97,32.97,13000.0,26.1672,26.1831,26.1355,26.1355,13000.0
2012-05-29 10:55:00,32.97,32.98,32.95,32.97,10600.0,26.1355,26.1434,26.1196,26.1355,10600.0
2012-05-29 11:00:00,32.97,32.98,32.96,32.96,10000.0,26.1355,26.1434,26.1276,26.1276,10000.0
2012-05-29 11:05:00,32.96,32.98,32.94,32.94,21400.0,26.1276,26.1434,26.1117,26.1117,21400.0
2012-05-29 11:10:00,32.94,32.97,32.94,32.94,11500.0,26.1117,26.1355,26.1117,26.1117,11500.0
2012-05-29 11:15:00,32.94,32.97,32.94,32.97,7200.0,26.1117,26.1355,26.1117,26.1355,7200.0
2012-05-29 11:20:00,32.97,32.97,32.9,32.91,13600.0,26.1355,26.1355,26.08,26.0879,13600.0
2012-05-29 11:25:00,32.93,32.94,32.91,32.91,7400.0,26.1038,26.1117,26.0879,26.0879,7400.0
2012-05-29 11:30:00,32.91,32.92,32.88,32.89,16500.0,26.0879,26.0959,26.0642,26.0721,16500.0
2012-05-29 11:35:00,32.89,32.9,32.82,32.86,15500.0,26.0721,26.08,26.0166,26.0483,15500.0
2012-05-29 11:40:00,32.85,32.89,32.83,32.87,15100.0,26.0404,26.0721,26.0245,26.0562,15100.0
2012-05-29 11:45:00,32.87,32.88,32.79,32.81,11200.0,26.0562,26.0642,25.9928,26.0087,11200.0
2012-05-29 11:50:00,32.81,32.86,32.81,32.86,8500.0,26.0087,26.0483,26.0087,26.0483,8500.0
2012-05-29 11:55:00,32.86,32.9,32.84,32.85,12200.0,26.0483,26.08,26.0324,26.0404,12200.0
2012-05-29 12:00:00,32.84,32.87,32.79,32.81,18100.0,26.0324,26.0562,25.9928,26.0087,18100.0
2012-05-29 12:05:00,32.8,32.87,32.8,32.87,15000.0,26.0007,26.0562,26.0007,26.0562,15000.0
2012-05-29 12:10:00,32.87,32.88,32.83,32.83,9100.0,26.0562,26.0642,26.0245,26.0245,9100.0
2012-05-29 12:15:00,32.83,32.89,32.83,32.88,4300.0,26.0245,26.0721,26.0245,26.0642,4300.0
2012-05-29 12:20:00,32.88,32.9,32.88,32.89,4100.0,26.0642,26.08,26.0642,26.0721,4100.0
2012-05-29 12:25:00,32.89,32.9,32.88,32.89,5800.0,26.0721,26.08,26.0642,26.0721,5800.0
2012-05-29 12:30:00,32.89,32.9,32.86,32.87,12200.0,26.0721,26.08,26.0483,26.0562,12200.0
2012-05-29 12:35:00,32.87,32.88,32.85,32.86,11600.0,26.0562,26.0642,26.0404,26.0483,11600.0
2012-05-29 12:40:00,32.87,32.88,32.87,32.87,2400.0,26.0562,26.0642,26.0562,26.0562,2400.0
2012-05-29 12:45:00,32.88,32.9,32.87,32.88,7500.0,26.0642,26.08,26.0562,26.0642,7500.0
2012-05-29 12:50:00,32.87,32.9,32.87,32.9,14700.0,26.0562,26.08,26.0562,26.08,14700.0
2012-05-29 12:55:00,32.9,32.9,32.88,32.89,5600.0,26.08,26.08,26.0642,26.0721,5600.0
2012-05-29 13:00:00,32.88,32.91,32.88,32.89,17200.0,26.0642,26.0879,26.0642,26.0721,17200.0
2012-05-29 13:05:00,32.88,32.89,32.87,32.89,4800.0,26.0642,26.0721,26.0562,26.0721,4800.0
2012-05-29 13:10:00,32.9,32.93,32.9,32.91,10000.0,26.08,26.1038,26.08,26.0879,10000.0
2012-05-29 13:15:00,32.9,32.92,32.9,32.9,7200.0,26.08,26.0959,26.08,26.08,7200.0
2012-05-29 13:20:00,32.91,32.92,32.89,32.9,15900.0,26.0879,26.0959,26.0721,26.08,15900.0
2012-05-29 13:25:00,32.91,32.91,32.89,32.89,5700.0,26.0879,26.0879,26.0721,26.0721,5700.0
2012-05-29 13:30:00,32.89,32.9,32.88,32.9,8000.0,26.0721,26.08,26.0642,26.08,8000.0
2012-05-29 13:35:00,32.89,32.92,32.89,32.91,11600.0,26.0721,26.0959,26.0721,26.0879,11600.0
2012-05-29 13:40:00,32.9,32.93,32.88,32.92,9800.0,26.08,26.1038,26.0642,26.0959,9800.0
2012-05-29 13:45:00,32.93,32.95,32.92,32.92,8300.0,26.1038,26.1196,26.0959,26.0959,8300.0
2012-05-29 13:50:00,32.92,32.93,32.89,32.89,6000.0,26.0959,26.1038,26.0721,26.0721,6000.0
2012-05-29 13:55:00,32.9,32.93,32.9,32.91,9600.0,26.08,26.1038,26.08,26.0879,9600.0
2012-05-29 14:00:00,32.91,32.93,32.9,32.91,9000.0,26.0879,26.1038,26.08,26.0879,9000.0
2012-05-29 14:05:00,32.9,32.92,32.89,32.91,11800.0,26.08,26.0959,26.0721,26.0879,11800.0
2012-05-29 14:10:00,32.91,32.96,32.91,32.95,18600.0,26.0879,26.1276,26.0879,26.1196,18600.0
2012-05-29 14:15:00,32.95,32.95,32.92,32.94,9200.0,26.1196,26.1196,26.0959,26.1117,9200.0
2012-05-29 14:20:00,32.93,32.93,32.92,32.92,4600.0,26.1038,26.1038,26.0959,26.0959,4600.0
2012-05-29 14:25:00,32.92,32.96,32.92,32.96,11700.0,26.0959,26.1276,26.0959,26.1276,11700.0
2012-05-29 14:30:00,32.96,32.97,32.93,32.97,15200.0,26.1276,26.1355,26.1038,26.1355,15200.0
2012-05-29 14:35:00,32.96,33.0,32.92,32.92,19800.0,26.1276,26.1593,26.0959,26.0959,19800.0
2012-05-29 14:40:00,32.92,32.94,32.9,32.92,17600.0,26.0959,26.1117,26.08,26.0959,17600.0
2012-05-29 14:45:00,32.92,32.96,32.92,32.94,15400.0,26.0959,26.1276,26.0959,26.1117,15400.0
2012-05-29 14:50:00,32.94,33.03,32.94,33.02,13300.0,26.1117,26.1831,26.1117,26.1751,13300.0
2012-05-29 14:55:00,33.01,33.08,33.01,33.08,17300.0,26.1672,26.2227,26.1672,26.2227,17300.0
2012-05-29 15:00:00,33.07,33.09,33.02,33.05,30100.0,26.2148,26.2306,26.1751,26.1989,30100.0
2012-05-29 15:05:00,33.06,33.1,33.06,33.1,9900.0,26.2068,26.2385,26.2068,26.2385,9900.0
2012-05-29 15:10:00,33.09,33.14,33.09,33.13,33600.0,26.2306,26.2703,26.2306,26.2623,33600.0
2012-05-29 15:15:00,33.13,33.15,33.12,33.14,31000.0,26.2623,26.2782,26.2544,26.2703,31000.0
2012-05-29 15:20:00,33.14,33.16,33.12,33.16,16000.0,26.2703,26.2861,26.2544,26.2861,16000.0
2012-05-29 15:25:00,33.15,33.2,33.15,33.19,21500.0,26.2782,26.3178,26.2782,26.3099,21500.0
2012-05-29 15:30:00,33.19,33.21,33.13,33.15,36200.0,26.3099,26.3257,26.2623,26.2782,36200.0
2012-05-29 15:35:00,33.15,33.23,33.15,33.22,20600.0,26.2782,26.3416,26.2782,26.3337,20600.0
2012-05-29 15:40:00,33.21,33.34,33.21,33.32,32600.0,26.3257,26.4288,26.3257,26.4129,32600.0
2012-05-29 15:45:00,33.34,33.39,33.34,33.35,97800.0,26.4288,26.4684,26.4288,26.4367,97800.0
2012-05-29 15:50:00,33.36,33.36,33.29,33.35,44900.0,26.4447,26.4447,26.3892,26.4367,44900.0
2012-05-29 15:55:00,33.34,33.37,33.26,33.36,241000.0,26.4288,26.4526,26.3654,26.4447,241000.0
2012-05-30 09:30:00,33.14,33.18,33.03,33.1,28500.0,26.2703,26.302,26.1831,26.2385,28500.0
2012-05-30 09:35:00,33.11,33.11,33.02,33.06,146400.0,26.2465,26.2465,26.1751,26.2068,146400.0
2012-05-30 09:40:00,33.07,33.09,33.04,33.07,26500.0,26.2148,26.2306,26.191,26.2148,26500.0
2012-05-30 09:45:00,33.06,33.08,33.05,33.06,38000.0,26.2068,26.2227,26.1989,26.2068,38000.0
2012-05-30 09:50:00,33.07,33.1,33.05,33.1,18200.0,26.2148,26.2385,26.1989,26.2385,18200.0
2012-05-30 09:55:00,33.12,33.13,33.09,33.1,10800.0,26.2544,26.2623,26.2306,26.2385,10800.0
2012-05-30 10:00:00,33.1,33.11,33.05,33.07,24600.0,26.2385,26.2465,26.1989,26.2148,24600.0
2012-05-30 10:05:00,33.08,33.1,33.07,33.09,22000.0,26.2227,26.2385,26.2148,26.2306,22000.0
2012-05-30 10:10:00,33.09,33.1,33.05,33.1,12300.0,26.2306,26.2385,26.1989,26.2385,12300.0
2012-05-30 10:15:00,33.1,33.14,33.08,33.11,13200.0,26.2385,26.2703,26.2227,26.2465,13200.0
2012-05-30 10:20:00,33.1,33.13,33.08,33.13,15600.0,26.2385,26.2623,26.2227,26.2623,15600.0
2012-05-30 10:25:00,33.14,33.17,33.11,33.14,11200.0,26.2703,26.294,26.2465,26.2703,11200.0
2012-05-30 10:30:00,33.15,33.18,33.11,33.14,11600.0,26.2782,26.302,26.2465,26.2703,11600.0
2012-05-30 10:35:00,33.14,33.15,33.07,33.1,12100.0,26.2703,26.2782,26.2148,26.2385,12100.0
2012-05-30 10:40:00,33.09,33.11,33.08,33.1,19700.0,26.2306,26.2465,26.2227,26.2385,19700.0
2012-05-30 10:45:00,33.11,33.12,33.09,33.11,6300.0,26.2465,26.2544,26.2306,26.2465,6300.0
2012-05-30 10:50:00,33.11,33.14,33.1,33.13,12700.0,26.2465,26.2703,26.2385,26.2623,12700.0
2012-05-30 10:55:00,33.13,33.13,33.07,33.07,12900.0,26.2623,26.2623,26.2148,26.2148,12900.0
2012-05-30 11:00:00,33.07,33.11,33.05,33.06,42600.0,26.2148,26.2465,26.1989,26.2068,42600.0
2012-05-30 11:05:00,33.06,33.12,33.06,33.09,13300.0,26.2068,26.2544,26.2068,26.2306,13300.0
2012-05-30 11:10:00,33.09,33.11,33.08,33.1,14900.0,26.2306,26.2465,26.2227,26.2385,14900.0
2012-05-30 11:15:00,33.11,33.11,33.08,33.09,7300.0,26.2465,26.2465,26.2227,26.2306,7300.0
2012-05-30 11:20:00,33.1,33.11,33.05,33.06,12500.0,26.2385,26.2465,26.1989,26.2068,12500.0
2012-05-30 11:25:00,33.07,33.08,33.05,33.06,12500.0,26.2148,26.2227,26.1989,26.2068,12500.0
2012-05-30 11:30:00,33.06,33.07,33.01,33.01,26500.0,26.2068,26.2148,26.1672,26.1672,26500.0
2012-05-30 11:35:00,33.01,33.07,33.01,33.04,19000.0,26.1672,26.2148,26.1672,26.191,19000.0
2012-05-30 11:40:00,33.03,33.04,32.99,33.0,10400.0,26.1831,26.191,26.1513,26.1593,10400.0
2012-05-30 11:45:00,33.0,33.01,32.98,33.0,10900.0,26.1593,26.1672,26.1434,26.1593,10900.0
2012-05-30 11:50:00,33.0,33.02,32.99,33.01,11600.0,26.1593,26.1751,26.1513,26.1672,11600.0
2012-05-30 11:55:00,33.0,33.02,33.0,33.01,14200.0,26.1593,26.1751,26.1593,26.1672,14200.0
2012-05-30 12:00:00,33.0,33.02,32.97,32.98,24200.0,26.1593,26.1751,26.1355,26.1434,24200.0
2012-05-30 12:05:00,32.98,33.03,32.98,33.0,29500.0,26.1434,26.1831,26.1434,26.1593,29500.0
2012-05-30 12:10:00,33.01,33.01,32.97,32.97,8400.0,26.1672,26.1672,26.1355,26.1355,8400.0
2012-05-30 12:15:00,32.97,32.97,32.93,32.93,3900.0,26.1355,26.1355,26.1038,26.1038,3900.0
2012-05-30 12:20:00,32.93,32.94,32.9,32.9,6600.0,26.1038,26.1117,26.08,26.08,6600.0
2012-05-30 12:25:00,32.9,32.94,32.88,32.93,68200.0,26.08,26.1117,26.0642,26.1038,68200.0
2012-05-30 12:30:00,32.93,32.95,32.93,32.94,30600.0,26.1038,26.1196,26.1038,26.1117,30600.0
2012-05-30 12:35:00,32.95,32.99,32.93,32.99,6800.0,26.1196,26.1513,26.1038,26.1513,6800.0
2012-05-30 12:40:00,32.98,33.01,32.95,33.01,21900.0,26.1434,26.1672,26.1196,26.1672,21900.0
2012-05-30 12:45:00,33.01,33.04,33.01,33.04,5100.0,26.1672,26.191,26.1672,26.191,5100.0
2012-05-30 12:50:00,33.04,33.07,33.04,33.06,9300.0,26.191,26.2148,26.191,26.2068,9300.0
2012-05-30 12:55:00,33.06,33.07,32.99,33.0,31900.0,26.2068,26.2148,26.1513,26.1593,31900.0
2012-05-30 13:00:00,33.0,33.0,32.97,32.97,8800.0,26.1593,26.1593,26.1355,26.1355,8800.0
2012-05-30 13:05:00,32.97,33.01,32.97,33.01,8300.0,26.1355,26.1672,26.1355,26.1672,8300.0
2012-05-30 13:10:00,33.01,33.02,32.99,32.99,5700.0,26.1672,26.1751,26.1513,26.1513,5700.0
2012-05-30 13:15:00,32.99,33.02,32.99,33.02,11300.0,26.1513,26.1751,26.1513,26.1751,11300.0
2012-05-30 13:20:00,33.01,33.02,32.99,33.02,7900.0,26.1672,26.1751,26.1513,26.1751,7900.0
2012-05-30 13:25:00,33.01,33.02,33.01,33.02,1800.0,26.1672,26.1751,26.1672,26.1751,1800.0
2012-05-30 13:30:00,33.01,33.12,33.01,33.11,14200.0,26.1672,26.2544,26.1672,26.2465,14200.0
2012-05-30 13:35:00,33.11,33.13,33.1,33.12,17100.0,26.2465,26.2623,26.2385,26.2544,17100.0
2012-05-30 13:40:00,33.13,33.14,33.11,33.14,10500.0,26.2623,26.2703,26.2465,26.2703,10500.0
2012-05-30 13:45:00,33.13,33.17,33.13,33.14,13000.0,26.2623,26.294,26.2623,26.2703,13000.0
2012-05-30 13:50:00,33.15,33.15,33.12,33.14,11500.0,26.2782,26.2782,26.2544,26.2703,11500.0
2012-05-30 13:55:00,33.15,33.16,33.13,33.15,64900.0,26.2782,26.2861,26.2623,26.2782,64900.0
2012-05-30 14:00:00,33.14,33.16,33.12,33.13,75800.0,26.2703,26.2861,26.2544,26.2623,75800.0
2012-05-30 14:05:00,33.12,33.13,33.09,33.09,6400.0,26.2544,26.2623,26.2306,26.2306,6400.0
2012-05-30 14:10:00,33.09,33.09,33.04,33.05,23700.0,26.2306,26.2306,26.191,26.1989,23700.0
2012-05-30 14:15:00,33.06,33.06,33.05,33.05,11900.0,26.2068,26.2068,26.1989,26.1989,11900.0
2012-05-30 14:20:00,33.05,33.06,33.04,33.05,13200.0,26.1989,26.2068,26.191,26.1989,13200.0
2012-05-30 14:25:00,33.05,33.05,33.02,33.02,11200.0,26.1989,26.1989,26.1751,26.1751,11200.0
2012-05-30 14:30:00,33.03,33.03,33.02,33.02,16800.0,26.1831,26.1831,26.1751,26.1751,16800.0
2012-05-30 14:35:00,33.02,33.03,33.01,33.01,17700.0,26.1751,26.1831,26.1672,26.1672,17700.0
2012-05-30 14:40:00,33.02,33.03,33.0,33.03,17700.0,26.1751,26.1831,26.1593,26.1831,17700.0
2012-05-30 14:45:00,33.02,33.03,33.0,33.0,17200.0,26.1751,26.1831,26.1593,26.1593,17200.0
2012-05-30 14:50:00,33.0,33.03,33.0,33.02,21500.0,26.1593,26.1831,26.1593,26.1751,21500.0
2012-05-30 14:55:00,33.03,33.05,33.03,33.03,9300.0,26.1831,26.1989,26.1831,26.1831,9300.0
2012-05-30 15:00:00,33.03,33.04,33.0,33.0,13000.0,26.1831,26.191,26.1593,26.1593,13000.0
2012-05-30 15:05:00,33.01,33.01,32.99,32.99,19600.0,26.1672,26.1672,26.1513,26.1513,19600.0
2012-05-30 15:10:00,33.0,33.0,32.96,32.97,21700.0,26.1593,26.1593,26.1276,26.1355,21700.0
2012-05-30 15:15:00,32.98,32.98,32.96,32.98,16100.0,26.1434,26.1434,26.1276,26.1434,16100.0
2012-05-30 15:20:00,32.97,33.05,32.97,33.05,35700.0,26.1355,26.1989,26.1355,26.1989,35700.0
2012-05-30 15:25:00,33.06,33.08,33.02,33.07,32600.0,26.2068,26.2227,26.1751,26.2148,32600.0
2012-05-30 15:30:00,33.06,33.07,33.0,33.02,26500.0,26.2068,26.2148,26.1593,26.1751,26500.0
2012-05-30 15:35:00,33.03,33.03,33.01,33.01,16700.0,26.1831,26.1831,26.1672,26.1672,16700.0
2012-05-30 15:40:00,33.01,33.03,33.0,33.0,33300.0,26.1672,26.1831,26.1593,26.1593,33300.0
2012-05-30 15:45:00,33.01,33.06,33.01,33.04,58300.0,26.1672,26.2068,26.1672,26.191,58300.0
2012-05-30 15:50:00,33.03,33.05,33.0,33.0,63200.0,26.1831,26.1989,26.1593,26.1593,63200.0
2012-05-30 15:55:00,33.01,33.02,32.95,32.95,297600.0,26.1672,26.1751,26.1196,26.1196,297600.0
2012-05-31 09:30:00,32.92,33.0,32.84,32.94,21200.0,26.0959,26.1593,26.0324,26.1117,21200.0
2012-05-31 09:35:00,32.94,32.94,32.87,32.89,21600.0,26.1117,26.1117,26.0562,26.0721,21600.0
2012-05-31 09:40:00,32.9,32.92,32.85,32.89,50400.0,26.08,26.0959,26.0404,26.0721,50400.0
2012-05-31 09:45:00,32.89,32.89,32.73,32.77,21600.0,26.0721,26.0721,25.9452,25.977,21600.0
2012-05-31 09:50:00,32.75,32.79,32.73,32.73,17200.0,25.9611,25.9928,25.9452,25.9452,17200.0
2012-05-31 09:55:00,32.74,32.75,32.68,32.74,22700.0,25.9532,25.9611,25.9056,25.9532,22700.0
2012-05-31 10:00:00,32.74,32.79,32.71,32.72,21400.0,25.9532,25.9928,25.9294,25.9373,21400.0
2012-05-31 10:05:00,32.72,32.77,32.72,32.77,17900.0,25.9373,25.977,25.9373,25.977,17900.0
2012-05-31 10:10:00,32.76,32.77,32.72,32.76,13900.0,25.969,25.977,25.9373,25.969,13900.0
2012-05-31 10:15:00,32.77,32.8,32.75,32.79,11500.0,25.977,26.0007,25.9611,25.9928,11500.0
2012-05-31 10:20:00,32.79,32.79,32.71,32.72,13700.0,25.9928,25.9928,25.9294,25.9373,13700.0
2012-05-31 10:25:00,32.72,32.74,32.71,32.74,11600.0,25.9373,25.9532,25.9294,25.9532,11600.0
2012-05-31 10:30:00,32.74,32.74,32.71,32.72,18100.0,25.9532,25.9532,25.9294,25.9373,18100.0
2012-05-31 10:35:00,32.73,32.76,32.72,32.72,20200.0,25.9452,25.969,25.9373,25.9373,20200.0
2012-05-31 10:40:00,32.72,32.73,32.71,32.72,10700.0,25.9373,25.9452,25.9294,25.9373,10700.0
2012-05-31 10:45:00,32.72,32.73,32.68,32.69,28000.0,25.9373,25.9452,25.9056,25.9135,28000.0
2012-05-31 10:50:00,32.69,32.69,32.66,32.68,68800.0,25.9135,25.9135,25.8898,25.9056,68800.0
2012-05-31 10:55:00,32.68,32.74,32.68,32.71,15900.0,25.9056,25.9532,25.9056,25.9294,15900.0
2012-05-31 11:00:00,32.7,32.7,32.66,32.67,31700.0,25.9215,25.9215,25.8898,25.8977,31700.0
2012-05-31 11:05:00,32.67,32.68,32.66,32.67,31600.0,25.8977,25.9056,25.8898,25.8977,31600.0
2012-05-31 11:10:00,32.67,32.67,32.62,32.63,89900.0,25.8977,25.8977,25.858,25.866,89900.0
2012-05-31 11:15:00,32.63,32.65,32.61,32.61,21800.0,25.866,25.8818,25.8501,25.8501,21800.0
2012-05-31 11:20:00,32.62,32.62,32.54,32.55,7400.0,25.858,25.858,25.7946,25.8026,7400.0
2012-05-31 11:25:00,32.54,32.59,32.54,32.59,14600.0,25.7946,25.8343,25.7946,25.8343,14600.0
2012-05-31 11:30:00,32.58,32.68,32.57,32.68,10700.0,25.8263,25.9056,25.8184,25.9056,10700.0
2012-05-31 11:35:00,32.67,32.69,32.67,32.67,23600.0,25.8977,25.9135,25.8977,25.8977,23600.0
2012-05-31 11:40:00,32.68,32.69,32.67,32.68,11500.0,25.9056,25.9135,25.8977,25.9056,11500.0
2012-05-31 11:45:00,32.68,32.69,32.67,32.68,15900.0,25.9056,25.9135,25.8977,25.9056,15900.0
2012-05-31 11:50:00,32.68,32.69,32.67,32.67,11600.0,25.9056,25.9135,25.8977,25.8977,11600.0
2012-05-31 11:55:00,32.68,32.69,32.67,32.67,2100.0,25.9056,25.9135,25.8977,25.8977,2100.0
2012-05-31 12:00:00,32.67,32.7,32.66,32.69,14700.0,25.8977,25.9215,25.8898,25.9135,14700.0
2012-05-31 12:05:00,32.69,32.73,32.68,32.73,15000.0,25.9135,25.9452,25.9056,25.9452,15000.0
2012-05-31 12:10:00,32.74,32.75,32.73,32.74,17200.0,25.9532,25.9611,25.9452,25.9532,17200.0
2012-05-31 12:15:00,32.74,32.75,32.73,32.74,10000.0,25.9532,25.9611,25.9452,25.9532,10000.0
2012-05-31 12:20:00,32.75,32.82,32.74,32.8,54400.0,25.9611,26.0166,25.9532,26.0007,54400.0
2012-05-31 12:25:00,32.8,32.87,32.8,32.85,13500.0,26.0007,26.0562,26.0007,26.0404,13500.0
2012-05-31 12:30:00,32.85,32.87,32.8,32.81,12600.0,26.0404,26.0562,26.0007,26.0087,12600.0
2012-05-31 12:35:00,32.81,32.86,32.81,32.82,15200.0,26.0087,26.0483,26.0087,26.0166,15200.0
2012-05-31 12:40:00,32.82,32.87,32.82,32.86,14900.0,26.0166,26.0562,26.0166,26.0483,14900.0
2012-05-31 12:45:00,32.86,32.91,32.85,32.91,13000.0,26.0483,26.0879,26.0404,26.0879,13000.0
2012-05-31 12:50:00,32.91,32.93,32.91,32.91,12100.0,26.0879,26.1038,26.0879,26.0879,12100.0
2012-05-31 12:55:00,32.92,32.94,32.9,32.93,14000.0,26.0959,26.1117,26.08,26.1038,14000.0
2012-05-31 13:00:00,32.94,32.97,32.94,32.97,10800.0,26.1117,26.1355,26.1117,26.1355,10800.0
2012-05-31 13:05:00,32.96,33.05,32.96,33.0,16500.0,26.1276,26.1989,26.1276,26.1593,16500.0
2012-05-31 13:10:00,33.0,33.0,32.96,32.99,8900.0,26.1593,26.1593,26.1276,26.1513,8900.0
2012-05-31 13:15:00,33.0,33.04,32.98,33.0,29700.0,26.1593,26.191,26.1434,26.1593,29700.0
2012-05-31 13:20:00,33.01,33.02,32.97,32.98,11500.0,26.1672,26.1751,26.1355,26.1434,11500.0
2012-05-31 13:25:00,32.97,32.97,32.91,32.91,10300.0,26.1355,26.1355,26.0879,26.0879,10300.0
2012-05-31 13:30:00,32.89,32.89,32.86,32.88,8500.0,26.0721,26.0721,26.0483,26.0642,8500.0
2012-05-31 13:35:00,32.89,32.89,32.8,32.8,9800.0,26.0721,26.0721,26.0007,26.0007,9800.0
2012-05-31 13:40:00,32.8,32.83,32.79,32.83,28500.0,26.0007,26.0245,25.9928,26.0245,28500.0
2012-05-31 13:45:00,32.83,32.83,32.8,32.8,6500.0,26.0245,26.0245,26.0007,26.0007,6500.0
2012-05-31 13:50:00,32.81,32.81,32.79,32.79,18500.0,26.0087,26.0087,25.9928,25.9928,18500.0
2012-05-31 13:55:00,32.8,32.8,32.78,32.79,9300.0,26.0007,26.0007,25.9849,25.9928,9300.0
2012-05-31 14:00:00,32.79,32.79,32.77,32.79,38600.0,25.9928,25.9928,25.977,25.9928,38600.0
2012-05-31 14:05:00,32.79,32.83,32.78,32.79,9900.0,25.9928,26.0245,25.9849,25.9928,9900.0
2012-05-31 14:10:00,32.78,32.8,32.77,32.79,23200.0,25.9849,26.0007,25.977,25.9928,23200.0
2012-05-31 14:15:00,32.78,32.8,32.78,32.79,22900.0,25.9849,26.0007,25.9849,25.9928,22900.0
2012-05-31 14:20:00,32.79,32.79,32.75,32.75,20400.0,25.9928,25.9928,25.9611,25.9611,20400.0
2012-05-31 14:25:00,32.75,32.82,32.75,32.76,17300.0,25.9611,26.0166,25.9611,25.969,17300.0
2012-05-31 14:30:00,32.75,32.82,32.74,32.82,48200.0,25.9611,26.0166,25.9532,26.0166,48200.0
2012-05-31 14:35:00,32.81,32.81,32.8,32.81,14100.0,26.0087,26.0087,26.0007,26.0087,14100.0
2012-05-31 14:40:00,32.81,32.83,32.81,32.82,24700.0,26.0087,26.0245,26.0087,26.0166,24700.0
2012-05-31 14:45:00,32.82,32.83,32.81,32.82,26300.0,26.0166,26.0245,26.0087,26.0166,26300.0
2012-05-31 14:50:00,32.81,32.83,32.81,32.82,12000.0,26.0087,26.0245,26.0087,26.0166,12000.0
2012-05-31 14:55:00,32.82,32.87,32.81,32.85,19800.0,26.0166,26.0562,26.0087,26.0404,19800.0
2012-05-31 15:00:00,32.85,32.85,32.81,32.82,40800.0,26.0404,26.0404,26.0087,26.0166,40800.0
2012-05-31 15:05:00,32.82,32.84,32.81,32.83,25300.0,26.0166,26.0324,26.0087,26.0245,25300.0
2012-05-31 15:10:00,32.83,32.88,32.83,32.83,27000.0,26.0245,26.0642,26.0245,26.0245,27000.0
2012-05-31 15:15:00,32.83,32.85,32.82,32.84,32200.0,26.0245,26.0404,26.0166,26.0324,32200.0
2012-05-31 15:20:00,32.84,32.86,32.84,32.86,19500.0,26.0324,26.0483,26.0324,26.0483,19500.0
2012-05-31 15:25:00,32.85,32.95,32.85,32.93,43600.0,26.0404,26.1196,26.0404,26.1038,43600.0
2012-05-31 15:30:00,32.93,32.97,32.91,32.97,52200.0,26.1038,26.1355,26.0879,26.1355,52200.0
2012-05-31 15:35:00,32.97,33.02,32.93,32.94,73200.0,26.1355,26.1751,26.1038,26.1117,73200.0
2012-05-31 15:40:00,32.95,32.98,32.85,32.86,87500.0,26.1196,26.1434,26.0404,26.0483,87500.0
2012-05-31 15:45:00,32.86,32.89,32.82,32.83,102400.0,26.0483,26.0721,26.0166,26.0245,102400.0
2012-05-31 15:50:00,32.84,32.87,32.79,32.81,105400.0,26.0324,26.0562,25.9928,26.0087,105400.0
2012-05-31 15:55:00,32.8,32.82,32.72,32.74,422400.0,26.0007,26.0166,25.9373,25.9532,422400.0
2012-06-01 09:30:00,32.33,32.39,32.2,32.39,75300.0,25.6282,25.6757,25.5251,25.6757,75300.0
2012-06-01 09:35:00,32.37,32.38,32.21,32.21,34200.0,25.6599,25.6678,25.533,25.533,34200.0
2012-06-01 09:40:00,32.21,32.22,32.14,32.15,10700.0,25.533,25.541,25.4776,25.4855,10700.0
2012-06-01 09:45:00,32.16,32.19,32.06,32.06,14400.0,25.4934,25.5172,25.4141,25.4141,14400.0
2012-06-01 09:50:00,32.08,32.15,31.97,31.98,86500.0,25.43,25.4855,25.3428,25.3507,86500.0
2012-06-01 09:55:00,31.99,32.08,31.95,32.08,19500.0,25.3586,25.43,25.3269,25.43,19500.0
2012-06-01 10:00:00,32.08,32.11,32.01,32.04,49500.0,25.43,25.4538,25.3745,25.3983,49500.0
2012-06-01 10:05:00,32.05,32.05,31.99,32.04,26500.0,25.4062,25.4062,25.3586,25.3983,26500.0
2012-06-01 10:10:00,32.05,32.06,32.0,32.0,25600.0,25.4062,25.4141,25.3666,25.3666,25600.0
2012-06-01 10:15:00,31.99,32.02,31.98,32.01,17700.0,25.3586,25.3824,25.3507,25.3745,17700.0
2012-06-01 10:20:00,32.01,32.02,31.98,32.01,23900.0,25.3745,25.3824,25.3507,25.3745,23900.0
2012-06-01 10:25:00,32.0,32.02,31.97,31.98,9100.0,25.3666,25.3824,25.3428,25.3507,9100.0
2012-06-01 10:30:00,31.98,31.98,31.92,31.94,14200.0,25.3507,25.3507,25.3032,25.319,14200.0
2012-06-01 10:35:00,31.95,31.96,31.91,31.92,9400.0,25.3269,25.3349,25.2952,25.3032,9400.0
2012-06-01 10:40:00,31.92,31.93,31.9,31.93,14300.0,25.3032,25.3111,25.2873,25.3111,14300.0
2012-06-01 10:45:00,31.92,31.96,31.89,31.93,13700.0,25.3032,25.3349,25.2794,25.3111,13700.0
2012-06-01 10:50:00,31.93,31.93,31.87,31.88,11700.0,25.3111,25.3111,25.2635,25.2714,11700.0
2012-06-01 10:55:00,31.87,31.92,31.85,31.85,11100.0,25.2635,25.3032,25.2477,25.2477,11100.0
2012-06-01 11:00:00,31.86,31.86,31.81,31.83,9900.0,25.2556,25.2556,25.216,25.2318,9900.0
2012-06-01 11:05:00,31.83,31.83,31.78,31.78,13500.0,25.2318,25.2318,25.1922,25.1922,13500.0
2012-06-01 11:10:00,31.79,31.81,31.76,31.81,9100.0,25.2001,25.216,25.1763,25.216,9100.0
2012-06-01 11:15:00,31.82,31.86,31.82,31.83,12700.0,25.2239,25.2556,25.2239,25.2318,12700.0
2012-06-01 11:20:00,31.83,31.84,31.81,31.81,8200.0,25.2318,25.2397,25.216,25.216,8200.0
2012-06-01 11:25:00,31.83,31.83,31.77,31.8,16100.0,25.2318,25.2318,25.1842,25.208,16100.0
2012-06-01 11:30:00,31.8,31.8,31.76,31.76,8400.0,25.208,25.208,25.1763,25.1763,8400.0
2012-06-01 11:35:00,31.76,31.83,31.76,31.79,13000.0,25.1763,25.2318,25.1763,25.2001,13000.0
2012-06-01 11:40:00,31.78,31.78,31.76,31.78,10500.0,25.1922,25.1922,25.1763,25.1922,10500.0
2012-06-01 11:45:00,31.78,31.79,31.73,31.73,9500.0,25.1922,25.2001,25.1525,25.1525,9500.0
2012-06-01 11:50:00,31.73,31.8,31.72,31.79,15900.0,25.1525,25.208,25.1446,25.2001,15900.0
2012-06-01 11:55:00,31.78,31.8,31.75,31.8,17000.0,25.1922,25.208,25.1684,25.208,17000.0
2012-06-01 12:00:00,31.8,31.81,31.75,31.77,14300.0,25.208,25.216,25.1684,25.1842,14300.0
2012-06-01 12:05:00,31.76,31.76,31.74,31.75,12500.0,25.1763,25.1763,25.1605,25.1684,12500.0
2012-06-01 12:10:00,31.74,31.81,31.74,31.79,12900.0,25.1605,25.216,25.1605,25.2001,12900.0
2012-06-01 12:15:00,31.8,31.83,31.8,31.81,30200.0,25.208,25.2318,25.208,25.216,30200.0
2012-06-01 12:20:00,31.81,31.82,31.75,31.75,13400.0,25.216,25.2239,25.1684,25.1684,13400.0
2012-06-01 12:25:00,31.75,31.77,31.73,31.76,16800.0,25.1684,25.1842,25.1525,25.1763,16800.0
2012-06-01 12:30:00,31.75,31.76,31.72,31.73,14000.0,25.1684,25.1763,25.1446,25.1525,14000.0
2012-06-01 12:35:00,31.73,31.75,31.72,31.73,8100.0,25.1525,25.1684,25.1446,25.1525,8100.0
2012-06-01 12:40:00,31.73,31.76,31.72,31.73,9000.0,25.1525,25.1763,25.1446,25.1525,9000.0
2012-06-01 12:45:00,31.73,31.76,31.71,31.76,8200.0,25.1525,25.1763,25.1367,25.1763,8200.0
2012-06-01 12:50:00,31.75,31.77,31.74,31.77,8300.0,25.1684,25.1842,25.1605,25.1842,8300.0
2012-06-01 12:55:00,31.77,31.77,31.72,31.73,52200.0,25.1842,25.1842,25.1446,25.1525,52200.0
2012-06-01 13:00:00,31.73,31.73,31.67,31.71,56900.0,25.1525,25.1525,25.105,25.1367,56900.0
2012-06-01 13:05:00,31.71,31.76,31.71,31.75,4500.0,25.1367,25.1763,25.1367,25.1684,4500.0
2012-06-01 13:10:00,31.76,31.77,31.75,31.77,8600.0,25.1763,25.1842,25.1684,25.1842,8600.0
2012-06-01 13:15:00,31.77,31.79,31.76,31.77,22400.0,25.1842,25.2001,25.1763,25.1842,22400.0
2012-06-01 13:20:00,31.77,31.77,31.75,31.75,10300.0,25.1842,25.1842,25.1684,25.1684,10300.0
2012-06-01 13:25:00,31.76,31.76,31.72,31.73,12200.0,25.1763,25.1763,25.1446,25.1525,12200.0
2012-06-01 13:30:00,31.73,31.73,31.69,31.69,13300.0,25.1525,25.1525,25.1208,25.1208,13300.0
2012-06-01 13:35:00,31.7,31.7,31.62,31.62,15800.0,25.1288,25.1288,25.0653,25.0653,15800.0
2012-06-01 13:40:00,31.61,31.69,31.61,31.69,21500.0,25.0574,25.1208,25.0574,25.1208,21500.0
2012-06-01 13:45:00,31.69,31.69,31.66,31.68,15700.0,25.1208,25.1208,25.0971,25.1129,15700.0
2012-06-01 13:50:00,31.67,31.67,31.63,31.64,12000.0,25.105,25.105,25.0733,25.0812,12000.0
2012-06-01 13:55:00,31.63,31.65,31.62,31.65,7300.0,25.0733,25.0891,25.0653,25.0891,7300.0
2012-06-01 14:00:00,31.65,31.68,31.62,31.64,25100.0,25.0891,25.1129,25.0653,25.0812,25100.0
2012-06-01 14:05:00,31.64,31.64,31.61,31.63,18300.0,25.0812,25.0812,25.0574,25.0733,18300.0
2012-06-01 14:10:00,31.63,31.63,31.57,31.57,19100.0,25.0733,25.0733,25.0257,25.0257,19100.0
2012-06-01 14:15:00,31.57,31.63,31.57,31.62,12500.0,25.0257,25.0733,25.0257,25.0653,12500.0
2012-06-01 14:20:00,31.63,31.68,31.62,31.66,39200.0,25.0733,25.1129,25.0653,25.0971,39200.0
2012-06-01 14:25:00,31.66,31.66,31.62,31.62,16200.0,25.0971,25.0971,25.0653,25.0653,16200.0
2012-06-01 14:30:00,31.62,31.68,31.61,31.67,26600.0,25.0653,25.1129,25.0574,25.105,26600.0
2012-06-01 14:35:00,31.68,31.68,31.63,31.66,27400.0,25.1129,25.1129,25.0733,25.0971,27400.0
2012-06-01 14:40:00,31.67,31.67,31.61,31.63,21400.0,25.105,25.105,25.0574,25.0733,21400.0
2012-06-01 14:45:00,31.63,31.64,31.6,31.6,21500.0,25.0733,25.0812,25.0495,25.0495,21500.0
2012-06-01 14:50:00,31.61,31.61,31.59,31.59,13100.0,25.0574,25.0574,25.0416,25.0416,13100.0
2012-06-01 14:55:00,31.58,31.58,31.53,31.53,18500.0,25.0336,25.0336,24.994,24.994,18500.0
2012-06-01 15:00:00,31.54,31.57,31.54,31.56,28300.0,25.0019,25.0257,25.0019,25.0178,28300.0
2012-06-01 15:05:00,31.56,31.57,31.53,31.56,29100.0,25.0178,25.0257,24.994,25.0178,29100.0
2012-06-01 15:10:00,31.56,31.58,31.51,31.52,50000.0,25.0178,25.0336,24.9781,24.9861,50000.0
2012-06-01 15:15:00,31.52,31.52,31.48,31.49,41000.0,24.9861,24.9861,24.9544,24.9623,41000.0
2012-06-01 15:20:00,31.5,31.5,31.48,31.49,8500.0,24.9702,24.9702,24.9544,24.9623,8500.0
2012-06-01 15:25:00,31.5,31.53,31.48,31.5,68700.0,24.9702,24.994,24.9544,24.9702,68700.0
2012-06-01 15:30:00,31.49,31.52,31.46,31.51,59400.0,24.9623,24.9861,24.9385,24.9781,59400.0
2012-06-01 15:35:00,31.51,31.52,31.44,31.45,40100.0,24.9781,24.9861,24.9227,24.9306,40100.0
2012-06-01 15:40:00,31.45,31.5,31.44,31.47,56700.0,24.9306,24.9702,24.9227,24.9464,56700.0
2012-06-01 15:45:00,31.47,31.48,31.42,31.43,50100.0,24.9464,24.9544,24.9068,24.9147,50100.0
2012-06-01 15:50:00,31.43,31.45,31.42,31.43,114500.0,24.9147,24.9306,24.9068,24.9147,114500.0
2012-06-01 15:55:00,31.42,31.45,31.35,31.35,146200.0,24.9068,24.9306,24.8513,24.8513,146200.0
2012-06-04 09:30:00,31.37,31.52,31.34,31.52,11000.0,24.8672,24.9861,24.8434,24.9861,11000.0
2012-06-04 09:35:00,31.53,31.58,31.49,31.49,14100.0,24.994,25.0336,24.9623,24.9623,14100.0
2012-06-04 09:40:00,31.49,31.5,31.44,31.45,15800.0,24.9623,24.9702,24.9227,24.9306,15800.0
2012-06-04 09:45:00,31.45,31.46,31.36,31.37,17900.0,24.9306,24.9385,24.8592,24.8672,17900.0
2012-06-04 09:50:00,31.37,31.39,31.35,31.36,16700.0,24.8672,24.883,24.8513,24.8592,16700.0
2012-06-04 09:55:00,31.37,31.37,31.3,31.32,20800.0,24.8672,24.8672,24.8117,24.8275,20800.0
2012-06-04 10:00:00,31.32,31.34,31.25,31.33,29600.0,24.8275,24.8434,24.772,24.8355,29600.0
2012-06-04 10:05:00,31.34,31.35,31.27,31.29,31800.0,24.8434,24.8513,24.7879,24.8038,31800.0
2012-06-04 10:10:00,31.29,31.38,31.29,31.35,24500.0,24.8038,24.8751,24.8038,24.8513,24500.0
2012-06-04 10:15:00,31.36,31.4,31.32,31.38,24900.0,24.8592,24.8909,24.8275,24.8751,24900.0
2012-06-04 10:20:00,31.38,31.39,31.33,31.34,13800.0,24.8751,24.883,24.8355,24.8434,13800.0
2012-06-04 10:25:00,31.33,31.35,31.28,31.28,24000.0,24.8355,24.8513,24.7958,24.7958,24000.0
2012-06-04 10:30:00,31.29,31.34,31.27,31.33,26800.0,24.8038,24.8434,24.7879,24.8355,26800.0
2012-06-04 10:35:00,31.34,31.38,31.32,31.34,27500.0,24.8434,24.8751,24.8275,24.8434,27500.0
2012-06-04 10:40:00,31.34,31.39,31.3,31.3,18000.0,24.8434,24.883,24.8117,24.8117,18000.0
2012-06-04 10:45:00,31.3,31.33,31.28,31.32,18100.0,24.8117,24.8355,24.7958,24.8275,18100.0
2012-06-04 10:50:00,31.32,31.35,31.32,31.33,7500.0,24.8275,24.8513,24.8275,24.8355,7500.0
2012-06-04 10:55:00,31.33,31.35,31.31,31.31,19700.0,24.8355,24.8513,24.8196,24.8196,19700.0
2012-06-04 11:00:00,31.31,31.34,31.29,31.31,18200.0,24.8196,24.8434,24.8038,24.8196,18200.0
2012-06-04 11:05:00,31.31,31.31,31.23,31.25,22700.0,24.8196,24.8196,24.7562,24.772,22700.0
2012-06-04 11:10:00,31.25,31.27,31.18,31.2,17300.0,24.772,24.7879,24.7166,24.7324,17300.0
2012-06-04 11:15:00,31.2,31.22,31.16,31.16,20400.0,24.7324,24.7483,24.7007,24.7007,20400.0
2012-06-04 11:20:00,31.15,31.22,31.13,31.21,18000.0,24.6928,24.7483,24.6769,24.7403,18000.0
2012-06-04 11:25:00,31.21,31.24,31.15,31.16,14100.0,24.7403,24.7641,24.6928,24.7007,14100.0
2012-06-04 11:30:00,31.15,31.19,31.15,31.16,16500.0,24.6928,24.7245,24.6928,24.7007,16500.0
2012-06-04 11:35:00,31.16,31.18,31.14,31.16,17600.0,24.7007,24.7166,24.6848,24.7007,17600.0
2012-06-04 11:40:00,31.16,31.18,31.12,31.12,16600.0,24.7007,24.7166,24.669,24.669,16600.0
2012-06-04 11:45:00,31.13,31.19,31.12,31.19,14300.0,24.6769,24.7245,24.669,24.7245,14300.0
2012-06-04 11:50:00,31.18,31.19,31.14,31.15,13100.0,24.7166,24.7245,24.6848,24.6928,13100.0
2012-06-04 11:55:00,31.15,31.18,31.15,31.15,8500.0,24.6928,24.7166,24.6928,24.6928,8500.0
2012-06-04 12:00:00,31.15,31.2,31.14,31.19,14200.0,24.6928,24.7324,24.6848,24.7245,14200.0
2012-06-04 12:05:00,31.19,31.2,31.14,31.14,13200.0,24.7245,24.7324,24.6848,24.6848,13200.0
2012-06-04 12:10:00,31.15,31.17,31.1,31.1,18300.0,24.6928,24.7086,24.6531,24.6531,18300.0
2012-06-04 12:15:00,31.1,31.11,31.06,31.07,12100.0,24.6531,24.6611,24.6214,24.6294,12100.0
2012-06-04 12:20:00,31.08,31.12,31.08,31.1,12500.0,24.6373,24.669,24.6373,24.6531,12500.0
2012-06-04 12:25:00,31.11,31.13,31.09,31.09,6200.0,24.6611,24.6769,24.6452,24.6452,6200.0
2012-06-04 12:30:00,31.1,31.11,31.09,31.1,5800.0,24.6531,24.6611,24.6452,24.6531,5800.0
2012-06-04 12:35:00,31.1,31.14,31.1,31.13,6900.0,24.6531,24.6848,24.6531,24.6769,6900.0
2012-06-04 12:40:00,31.13,31.16,31.13,31.16,5600.0,24.6769,24.7007,24.6769,24.7007,5600.0
2012-06-04 12:45:00,31.16,31.17,31.11,31.11,16200.0,24.7007,24.7086,24.6611,24.6611,16200.0
2012-06-04 12:50:00,31.12,31.12,31.09,31.09,7500.0,24.669,24.669,24.6452,24.6452,7500.0
2012-06-04 12:55:00,31.09,31.1,31.09,31.09,19200.0,24.6452,24.6531,24.6452,24.6452,19200.0
2012-06-04 13:00:00,31.09,31.1,31.09,31.1,22200.0,24.6452,24.6531,24.6452,24.6531,22200.0
2012-06-04 13:05:00,31.1,31.1,31.07,31.08,11200.0,24.6531,24.6531,24.6294,24.6373,11200.0
2012-06-04 13:10:00,31.08,31.1,31.07,31.1,3200.0,24.6373,24.6531,24.6294,24.6531,3200.0
2012-06-04 13:15:00,31.1,31.1,31.01,31.01,30900.0,24.6531,24.6531,24.5818,24.5818,30900.0
2012-06-04 13:20:00,31.02,31.05,31.01,31.04,14300.0,24.5897,24.6135,24.5818,24.6056,14300.0
2012-06-04 13:25:00,31.03,31.06,31.02,31.05,10300.0,24.5976,24.6214,24.5897,24.6135,10300.0
2012-06-04 13:30:00,31.05,31.07,31.05,31.07,15800.0,24.6135,24.6294,24.6135,24.6294,15800.0
2012-06-04 13:35:00,31.07,31.1,31.06,31.09,30600.0,24.6294,24.6531,24.6214,24.6452,30600.0
2012-06-04 13:40:00,31.1,31.1,31.09,31.1,9200.0,24.6531,24.6531,24.6452,24.6531,9200.0
2012-06-04 13:45:00,31.1,31.1,31.02,31.02,14700.0,24.6531,24.6531,24.5897,24.5897,14700.0
2012-06-04 13:50:00,31.02,31.03,30.98,30.98,28300.0,24.5897,24.5976,24.558,24.558,28300.0
2012-06-04 13:55:00,30.99,31.03,30.96,31.03,25000.0,24.5659,24.5976,24.5422,24.5976,25000.0
2012-06-04 14:00:00,31.03,31.08,31.01,31.08,23200.0,24.5976,24.6373,24.5818,24.6373,23200.0
2012-06-04 14:05:00,31.08,31.08,31.02,31.04,21700.0,24.6373,24.6373,24.5897,24.6056,21700.0
2012-06-04 14:10:00,31.04,31.06,31.01,31.01,16600.0,24.6056,24.6214,24.5818,24.5818,16600.0
2012-06-04 14:15:00,31.01,31.1,31.0,31.09,32100.0,24.5818,24.6531,24.5739,24.6452,32100.0
2012-06-04 14:20:00,31.09,31.1,31.08,31.1,32000.0,24.6452,24.6531,24.6373,24.6531,32000.0
2012-06-04 14:25:00,31.1,31.12,31.09,31.12,18300.0,24.6531,24.669,24.6452,24.669,18300.0
2012-06-04 14:30:00,31.11,31.17,31.08,31.17,23900.0,24.6611,24.7086,24.6373,24.7086,23900.0
2012-06-04 14:35:00,31.17,31.23,31.17,31.18,26300.0,24.7086,24.7562,24.7086,24.7166,26300.0
2012-06-04 14:40:00,31.18,31.18,31.11,31.13,34800.0,24.7166,24.7166,24.6611,24.6769,34800.0
2012-06-04 14:45:00,31.12,31.13,31.1,31.1,17400.0,24.669,24.6769,24.6531,24.6531,17400.0
2012-06-04 14:50:00,31.09,31.12,31.08,31.12,20100.0,24.6452,24.669,24.6373,24.669,20100.0
2012-06-04 14:55:00,31.12,31.12,31.06,31.06,17700.0,24.669,24.669,24.6214,24.6214,17700.0
2012-06-04 15:00:00,31.07,31.12,31.06,31.12,19500.0,24.6294,24.669,24.6214,24.669,19500.0
2012-06-04 15:05:00,31.12,31.16,31.12,31.16,24500.0,24.669,24.7007,24.669,24.7007,24500.0
2012-06-04 15:10:00,31.15,31.15,31.11,31.12,27100.0,24.6928,24.6928,24.6611,24.669,27100.0
2012-06-04 15:15:00,31.11,31.15,31.06,31.15,27700.0,24.6611,24.6928,24.6214,24.6928,27700.0
2012-06-04 15:20:00,31.15,31.15,31.11,31.11,28900.0,24.6928,24.6928,24.6611,24.6611,28900.0
2012-06-04 15:25:00,31.11,31.2,31.09,31.19,33900.0,24.6611,24.7324,24.6452,24.7245,33900.0
2012-06-04 15:30:00,31.18,31.18,31.11,31.13,37500.0,24.7166,24.7166,24.6611,24.6769,37500.0
2012-06-04 15:35:00,31.13,31.15,31.09,31.12,51900.0,24.6769,24.6928,24.6452,24.669,51900.0
2012-06-04 15:40:00,31.13,31.17,31.12,31.17,47200.0,24.6769,24.7086,24.669,24.7086,47200.0
2012-06-04 15:45:00,31.17,31.24,31.17,31.23,45300.0,24.7086,24.7641,24.7086,24.7562,45300.0
2012-06-04 15:50:00,31.23,31.29,31.22,31.25,54600.0,24.7562,24.8038,24.7483,24.772,54600.0
2012-06-04 15:55:00,31.25,31.28,31.21,31.23,88800.0,24.772,24.7958,24.7403,24.7562,88800.0
2012-06-05 09:30:00,31.18,31.26,31.07,31.14,32000.0,24.7166,24.78,24.6294,24.6848,32000.0
2012-06-05 09:35:00,31.15,31.21,31.11,31.11,7000.0,24.6928,24.7403,24.6611,24.6611,7000.0
2012-06-05 09:40:00,31.11,31.14,31.08,31.12,6000.0,24.6611,24.6848,24.6373,24.669,6000.0
2012-06-05 09:45:00,31.13,31.26,31.11,31.25,21700.0,24.6769,24.78,24.6611,24.772,21700.0
2012-06-05 09:50:00,31.25,31.25,31.19,31.23,10500.0,24.772,24.772,24.7245,24.7562,10500.0
2012-06-05 09:55:00,31.23,31.28,31.21,31.27,12800.0,24.7562,24.7958,24.7403,24.7879,12800.0
2012-06-05 10:00:00,31.27,31.39,31.27,31.35,20000.0,24.7879,24.883,24.7879,24.8513,20000.0
2012-06-05 10:05:00,31.35,31.43,31.33,31.43,24300.0,24.8513,24.9147,24.8355,24.9147,24300.0
2012-06-05 10:10:00,31.43,31.43,31.37,31.4,12700.0,24.9147,24.9147,24.8672,24.8909,12700.0
2012-06-05 10:15:00,31.41,31.47,31.4,31.42,29500.0,24.8989,24.9464,24.8909,24.9068,29500.0
2012-06-05 10:20:00,31.42,31.48,31.42,31.46,26800.0,24.9068,24.9544,24.9068,24.9385,26800.0
2012-06-05 10:25:00,31.47,31.52,31.46,31.51,29800.0,24.9464,24.9861,24.9385,24.9781,29800.0
2012-06-05 10:30:00,31.51,31.51,31.45,31.45,11900.0,24.9781,24.9781,24.9306,24.9306,11900.0
2012-06-05 10:35:00,31.45,31.53,31.44,31.48,43500.0,24.9306,24.994,24.9227,24.9544,43500.0
2012-06-05 10:40:00,31.48,31.48,31.43,31.46,19000.0,24.9544,24.9544,24.9147,24.9385,19000.0
2012-06-05 10:45:00,31.47,31.48,31.42,31.42,30300.0,24.9464,24.9544,24.9068,24.9068,30300.0
2012-06-05 10:50:00,31.43,31.45,31.4,31.43,11200.0,24.9147,24.9306,24.8909,24.9147,11200.0
2012-06-05 10:55:00,31.43,31.44,31.37,31.41,22800.0,24.9147,24.9227,24.8672,24.8989,22800.0
2012-06-05 11:00:00,31.41,31.41,31.38,31.39,10000.0,24.8989,24.8989,24.8751,24.883,10000.0
2012-06-05 11:05:00,31.39,31.44,31.39,31.43,69300.0,24.883,24.9227,24.883,24.9147,69300.0
2012-06-05 11:10:00,31.44,31.47,31.44,31.46,8600.0,24.9227,24.9464,24.9227,24.9385,8600.0
2012-06-05 11:15:00,31.46,31.52,31.46,31.52,18500.0,24.9385,24.9861,24.9385,24.9861,18500.0
2012-06-05 11:20:00,31.53,31.53,31.51,31.51,12600.0,24.994,24.994,24.9781,24.9781,12600.0
2012-06-05 11:25:00,31.52,31.53,31.48,31.48,11800.0,24.9861,24.994,24.9544,24.9544,11800.0
2012-06-05 11:30:00,31.48,31.53,31.48,31.52,15600.0,24.9544,24.994,24.9544,24.9861,15600.0
2012-06-05 11:35:00,31.52,31.53,31.43,31.43,12200.0,24.9861,24.994,24.9147,24.9147,12200.0
2012-06-05 11:40:00,31.44,31.45,31.4,31.41,10600.0,24.9227,24.9306,24.8909,24.8989,10600.0
2012-06-05 11:45:00,31.41,31.43,31.41,31.42,6400.0,24.8989,24.9147,24.8989,24.9068,6400.0
2012-06-05 11:50:00,31.42,31.43,31.39,31.4,9600.0,24.9068,24.9147,24.883,24.8909,9600.0
2012-06-05 11:55:00,31.4,31.42,31.38,31.38,7400.0,24.8909,24.9068,24.8751,24.8751,7400.0
2012-06-05 12:00:00,31.38,31.45,31.38,31.44,7500.0,24.8751,24.9306,24.8751,24.9227,7500.0
2012-06-05 12:05:00,31.44,31.5,31.44,31.47,13600.0,24.9227,24.9702,24.9227,24.9464,13600.0
2012-06-05 12:10:00,31.47,31.5,31.47,31.47,10800.0,24.9464,24.9702,24.9464,24.9464,10800.0
2012-06-05 12:15:00,31.47,31.48,31.42,31.47,12700.0,24.9464,24.9544,24.9068,24.9464,12700.0
2012-06-05 12:20:00,31.47,31.5,31.44,31.49,12400.0,24.9464,24.9702,24.9227,24.9623,12400.0
2012-06-05 12:25:00,31.48,31.5,31.45,31.47,10800.0,24.9544,24.9702,24.9306,24.9464,10800.0
2012-06-05 12:30:00,31.48,31.56,31.48,31.56,29200.0,24.9544,25.0178,24.9544,25.0178,29200.0
2012-06-05 12:35:00,31.55,31.55,31.51,31.54,5800.0,25.0099,25.0099,24.9781,25.0019,5800.0
2012-06-05 12:40:00,31.53,31.53,31.5,31.51,5500.0,24.994,24.994,24.9702,24.9781,5500.0
2012-06-05 12:45:00,31.51,31.53,31.48,31.48,7800.0,24.9781,24.994,24.9544,24.9544,7800.0
2012-06-05 12:50:00,31.48,31.48,31.44,31.47,15800.0,24.9544,24.9544,24.9227,24.9464,15800.0
2012-06-05 12:55:00,31.47,31.53,31.47,31.52,10200.0,24.9464,24.994,24.9464,24.9861,10200.0
2012-06-05 13:00:00,31.51,31.53,31.5,31.52,4700.0,24.9781,24.994,24.9702,24.9861,4700.0
2012-06-05 13:05:00,31.52,31.53,31.49,31.53,8800.0,24.9861,24.994,24.9623,24.994,8800.0
2012-06-05 13:10:00,31.53,31.56,31.51,31.55,11200.0,24.994,25.0178,24.9781,25.0099,11200.0
2012-06-05 13:15:00,31.55,31.55,31.5,31.51,17300.0,25.0099,25.0099,24.9702,24.9781,17300.0
2012-06-05 13:20:00,31.51,31.58,31.51,31.57,6600.0,24.9781,25.0336,24.9781,25.0257,6600.0
2012-06-05 13:25:00,31.58,31.58,31.56,31.57,3500.0,25.0336,25.0336,25.0178,25.0257,3500.0
2012-06-05 13:30:00,31.58,31.6,31.56,31.57,7500.0,25.0336,25.0495,25.0178,25.0257,7500.0
2012-06-05 13:35:00,31.57,31.62,31.56,31.6,8800.0,25.0257,25.0653,25.0178,25.0495,8800.0
2012-06-05 13:40:00,31.61,31.63,31.58,31.62,4900.0,25.0574,25.0733,25.0336,25.0653,4900.0
2012-06-05 13:45:00,31.63,31.67,31.63,31.65,7900.0,25.0733,25.105,25.0733,25.0891,7900.0
2012-06-05 13:50:00,31.66,31.69,31.63,31.66,11600.0,25.0971,25.1208,25.0733,25.0971,11600.0
2012-06-05 13:55:00,31.65,31.68,31.65,31.67,3800.0,25.0891,25.1129,25.0891,25.105,3800.0
2012-06-05 14:00:00,31.66,31.67,31.66,31.67,2000.0,25.0971,25.105,25.0971,25.105,2000.0
2012-06-05 14:05:00,31.67,31.71,31.67,31.69,12800.0,25.105,25.1367,25.105,25.1208,12800.0
2012-06-05 14:10:00,31.69,31.71,31.68,31.7,9200.0,25.1208,25.1367,25.1129,25.1288,9200.0
2012-06-05 14:15:00,31.69,31.73,31.68,31.71,9400.0,25.1208,25.1525,25.1129,25.1367,9400.0
2012-06-05 14:20:00,31.71,31.72,31.7,31.72,12600.0,25.1367,25.1446,25.1288,25.1446,12600.0
2012-06-05 14:25:00,31.72,31.73,31.71,31.72,6400.0,25.1446,25.1525,25.1367,25.1446,6400.0
2012-06-05 14:30:00,31.72,31.73,31.71,31.73,7400.0,25.1446,25.1525,25.1367,25.1525,7400.0
2012-06-05 14:35:00,31.73,31.73,31.69,31.69,3700.0,25.1525,25.1525,25.1208,25.1208,3700.0
2012-06-05 14:40:00,31.69,31.72,31.69,31.7,17000.0,25.1208,25.1446,25.1208,25.1288,17000.0
2012-06-05 14:45:00,31.7,31.71,31.67,31.71,6700.0,25.1288,25.1367,25.105,25.1367,6700.0
2012-06-05 14:50:00,31.7,31.72,31.69,31.69,5700.0,25.1288,25.1446,25.1208,25.1208,5700.0
2012-06-05 14:55:00,31.7,31.72,31.69,31.7,9400.0,25.1288,25.1446,25.1208,25.1288,9400.0
2012-06-05 15:00:00,31.71,31.75,31.71,31.71,11500.0,25.1367,25.1684,25.1367,25.1367,11500.0
2012-06-05 15:05:00,31.71,31.71,31.65,31.65,6800.0,25.1367,25.1367,25.0891,25.0891,6800.0
2012-06-05 15:10:00,31.65,31.67,31.63,31.64,12600.0,25.0891,25.105,25.0733,25.0812,12600.0
2012-06-05 15:15:00,31.64,31.68,31.63,31.64,11900.0,25.0812,25.1129,25.0733,25.0812,11900.0
2012-06-05 15:20:00,31.65,31.67,31.64,31.67,7100.0,25.0891,25.105,25.0812,25.105,7100.0
2012-06-05 15:25:00,31.66,31.67,31.63,31.64,13200.0,25.0971,25.105,25.0733,25.0812,13200.0
2012-06-05 15:30:00,31.65,31.68,31.63,31.68,18300.0,25.0891,25.1129,25.0733,25.1129,18300.0
2012-06-05 15:35:00,31.68,31.71,31.66,31.71,15400.0,25.1129,25.1367,25.0971,25.1367,15400.0
2012-06-05 15:40:00,31.71,31.73,31.7,31.71,13400.0,25.1367,25.1525,25.1288,25.1367,13400.0
2012-06-05 15:45:00,31.71,31.71,31.67,31.7,20600.0,25.1367,25.1367,25.105,25.1288,20600.0
2012-06-05 15:50:00,31.71,31.74,31.69,31.73,41600.0,25.1367,25.1605,25.1208,25.1525,41600.0
2012-06-05 15:55:00,31.73,31.73,31.69,31.7,89400.0,25.1525,25.1525,25.1208,25.1288,89400.0
2012-06-06 09:30:00,31.97,32.01,31.85,31.96,7400.0,25.3428,25.3745,25.2477,25.3349,7400.0
2012-06-06 09:35:00,31.97,31.97,31.84,31.86,11700.0,25.3428,25.3428,25.2397,25.2556,11700.0
2012-06-06 09:40:00,31.87,31.97,31.85,31.91,10300.0,25.2635,25.3428,25.2477,25.2952,10300.0
2012-06-06 09:45:00,31.92,31.96,31.9,31.94,8500.0,25.3032,25.3349,25.2873,25.319,8500.0
2012-06-06 09:50:00,31.95,31.95,31.89,31.92,10800.0,25.3269,25.3269,25.2794,25.3032,10800.0
2012-06-06 09:55:00,31.92,31.99,31.92,31.96,12100.0,25.3032,25.3586,25.3032,25.3349,12100.0
2012-06-06 10:00:00,31.94,32.0,31.94,31.96,25700.0,25.319,25.3666,25.319,25.3349,25700.0
2012-06-06 10:05:00,31.96,32.0,31.95,31.97,19700.0,25.3349,25.3666,25.3269,25.3428,19700.0
2012-06-06 10:10:00,31.97,31.98,31.89,31.9,17700.0,25.3428,25.3507,25.2794,25.2873,17700.0
2012-06-06 10:15:00,31.9,31.92,31.84,31.84,16800.0,25.2873,25.3032,25.2397,25.2397,16800.0
2012-06-06 10:20:00,31.84,31.85,31.79,31.81,10800.0,25.2397,25.2477,25.2001,25.216,10800.0
2012-06-06 10:25:00,31.81,31.84,31.81,31.82,6300.0,25.216,25.2397,25.216,25.2239,6300.0
2012-06-06 10:30:00,31.83,31.89,31.81,31.88,15000.0,25.2318,25.2794,25.216,25.2714,15000.0
2012-06-06 10:35:00,31.87,31.88,31.84,31.84,15200.0,25.2635,25.2714,25.2397,25.2397,15200.0
2012-06-06 10:40:00,31.84,31.89,31.84,31.88,14700.0,25.2397,25.2794,25.2397,25.2714,14700.0
2012-06-06 10:45:00,31.87,31.91,31.87,31.89,56800.0,25.2635,25.2952,25.2635,25.2794,56800.0
2012-06-06 10:50:00,31.89,31.95,31.89,31.94,10000.0,25.2794,25.3269,25.2794,25.319,10000.0
2012-06-06 10:55:00,31.94,31.98,31.93,31.97,31200.0,25.319,25.3507,25.3111,25.3428,31200.0
2012-06-06 11:00:00,31.97,31.99,31.95,31.95,14300.0,25.3428,25.3586,25.3269,25.3269,14300.0
2012-06-06 11:05:00,31.94,31.96,31.93,31.94,16800.0,25.319,25.3349,25.3111,25.319,16800.0
2012-06-06 11:10:00,31.94,31.98,31.94,31.96,22300.0,25.319,25.3507,25.319,25.3349,22300.0
2012-06-06 11:15:00,31.96,31.98,31.95,31.96,20900.0,25.3349,25.3507,25.3269,25.3349,20900.0
2012-06-06 11:20:00,31.97,31.98,31.96,31.97,19300.0,25.3428,25.3507,25.3349,25.3428,19300.0
2012-06-06 11:25:00,31.98,32.01,31.97,32.0,25200.0,25.3507,25.3745,25.3428,25.3666,25200.0
2012-06-06 11:30:00,32.0,32.01,31.95,31.97,17800.0,25.3666,25.3745,25.3269,25.3428,17800.0
2012-06-06 11:35:00,31.96,31.97,31.93,31.96,16500.0,25.3349,25.3428,25.3111,25.3349,16500.0
2012-06-06 11:40:00,31.96,31.97,31.95,31.96,10600.0,25.3349,25.3428,25.3269,25.3349,10600.0
2012-06-06 11:45:00,31.96,32.01,31.96,31.99,19500.0,25.3349,25.3745,25.3349,25.3586,19500.0
2012-06-06 11:50:00,32.0,32.0,31.95,31.96,11900.0,25.3666,25.3666,25.3269,25.3349,11900.0
2012-06-06 11:55:00,31.96,31.96,31.91,31.93,9700.0,25.3349,25.3349,25.2952,25.3111,9700.0
2012-06-06 12:00:00,31.93,31.97,31.93,31.96,11900.0,25.3111,25.3428,25.3111,25.3349,11900.0
2012-06-06 12:05:00,31.97,31.97,31.95,31.96,6300.0,25.3428,25.3428,25.3269,25.3349,6300.0
2012-06-06 12:10:00,31.97,31.97,31.96,31.96,4000.0,25.3428,25.3428,25.3349,25.3349,4000.0
2012-06-06 12:15:00,31.96,31.97,31.96,31.96,3800.0,25.3349,25.3428,25.3349,25.3349,3800.0
2012-06-06 12:20:00,31.96,31.99,31.96,31.98,14200.0,25.3349,25.3586,25.3349,25.3507,14200.0
2012-06-06 12:25:00,31.97,31.97,31.93,31.95,18300.0,25.3428,25.3428,25.3111,25.3269,18300.0
2012-06-06 12:30:00,31.94,31.97,31.94,31.96,8000.0,25.319,25.3428,25.319,25.3349,8000.0
2012-06-06 12:35:00,31.97,31.98,31.95,31.96,10600.0,25.3428,25.3507,25.3269,25.3349,10600.0
2012-06-06 12:40:00,31.97,32.0,31.97,31.98,10900.0,25.3428,25.3666,25.3428,25.3507,10900.0
2012-06-06 12:45:00,31.99,31.99,31.96,31.98,10800.0,25.3586,25.3586,25.3349,25.3507,10800.0
2012-06-06 12:50:00,31.99,32.0,31.99,31.99,3600.0,25.3586,25.3666,25.3586,25.3586,3600.0
2012-06-06 12:55:00,31.99,32.02,31.99,32.01,13200.0,25.3586,25.3824,25.3586,25.3745,13200.0
2012-06-06 13:00:00,32.01,32.03,32.01,32.03,4100.0,25.3745,25.3904,25.3745,25.3904,4100.0
2012-06-06 13:05:00,32.03,32.04,32.01,32.03,10600.0,25.3904,25.3983,25.3745,25.3904,10600.0
2012-06-06 13:10:00,32.02,32.03,31.99,32.01,16300.0,25.3824,25.3904,25.3586,25.3745,16300.0
2012-06-06 13:15:00,32.01,32.02,31.99,32.0,13400.0,25.3745,25.3824,25.3586,25.3666,13400.0
2012-06-06 13:20:00,32.01,32.02,31.99,32.01,11400.0,25.3745,25.3824,25.3586,25.3745,11400.0
2012-06-06 13:25:00,32.01,32.01,31.98,32.0,12600.0,25.3745,25.3745,25.3507,25.3666,12600.0
2012-06-06 13:30:00,32.0,32.01,31.98,31.99,5700.0,25.3666,25.3745,25.3507,25.3586,5700.0
2012-06-06 13:35:00,31.98,31.99,31.97,31.99,8300.0,25.3507,25.3586,25.3428,25.3586,8300.0
2012-06-06 13:40:00,31.99,31.99,31.96,31.98,9000.0,25.3586,25.3586,25.3349,25.3507,9000.0
2012-06-06 13:45:00,31.98,31.99,31.96,31.96,15300.0,25.3507,25.3586,25.3349,25.3349,15300.0
2012-06-06 13:50:00,31.96,31.96,31.94,31.96,11600.0,25.3349,25.3349,25.319,25.3349,11600.0
2012-06-06 13:55:00,31.96,31.96,31.94,31.95,10000.0,25.3349,25.3349,25.319,25.3269,10000.0
2012-06-06 14:00:00,31.96,31.99,31.96,31.97,11700.0,25.3349,25.3586,25.3349,25.3428,11700.0
2012-06-06 14:05:00,31.96,31.98,31.94,31.94,14000.0,25.3349,25.3507,25.319,25.319,14000.0
2012-06-06 14:10:00,31.94,31.94,31.92,31.92,11100.0,25.319,25.319,25.3032,25.3032,11100.0
2012-06-06 14:15:00,31.93,31.96,31.93,31.96,6500.0,25.3111,25.3349,25.3111,25.3349,6500.0
2012-06-06 14:20:00,31.97,31.97,31.96,31.97,3600.0,25.3428,25.3428,25.3349,25.3428,3600.0
2012-06-06 14:25:00,31.97,32.03,31.97,32.03,13700.0,25.3428,25.3904,25.3428,25.3904,13700.0
2012-06-06 14:30:00,32.03,32.05,32.02,32.04,14800.0,25.3904,25.4062,25.3824,25.3983,14800.0
2012-06-06 14:35:00,32.05,32.05,32.02,32.03,11700.0,25.4062,25.4062,25.3824,25.3904,11700.0
2012-06-06 14:40:00,32.05,32.06,32.03,32.04,16500.0,25.4062,25.4141,25.3904,25.3983,16500.0
2012-06-06 14:45:00,32.05,32.05,32.02,32.05,9600.0,25.4062,25.4062,25.3824,25.4062,9600.0
2012-06-06 14:50:00,32.05,32.07,32.02,32.03,14700.0,25.4062,25.4221,25.3824,25.3904,14700.0
2012-06-06 14:55:00,32.03,32.07,32.01,32.03,10100.0,25.3904,25.4221,25.3745,25.3904,10100.0
2012-06-06 15:00:00,32.03,32.07,32.03,32.05,8000.0,25.3904,25.4221,25.3904,25.4062,8000.0
2012-06-06 15:05:00,32.05,32.07,32.04,32.04,9600.0,25.4062,25.4221,25.3983,25.3983,9600.0
2012-06-06 15:10:00,32.05,32.06,32.02,32.02,8300.0,25.4062,25.4141,25.3824,25.3824,8300.0
2012-06-06 15:15:00,32.03,32.04,32.0,32.02,12700.0,25.3904,25.3983,25.3666,25.3824,12700.0
2012-06-06 15:20:00,32.01,32.04,31.98,31.99,26000.0,25.3745,25.3983,25.3507,25.3586,26000.0
2012-06-06 15:25:00,32.0,32.03,32.0,32.02,10500.0,25.3666,25.3904,25.3666,25.3824,10500.0
2012-06-06 15:30:00,32.02,32.04,32.01,32.04,16800.0,25.3824,25.3983,25.3745,25.3983,16800.0
2012-06-06 15:35:00,32.04,32.05,32.01,32.02,10100.0,25.3983,25.4062,25.3745,25.3824,10100.0
2012-06-06 15:40:00,32.01,32.07,32.01,32.07,23300.0,25.3745,25.4221,25.3745,25.4221,23300.0
2012-06-06 15:45:00,32.07,32.13,32.05,32.07,37800.0,25.4221,25.4696,25.4062,25.4221,37800.0
2012-06-06 15:50:00,32.07,32.11,32.06,32.11,38100.0,25.4221,25.4538,25.4141,25.4538,38100.0
2012-06-06 15:55:00,32.1,32.15,32.06,32.15,119500.0,25.4458,25.4855,25.4141,25.4855,119500.0
2012-06-07 09:30:00,32.52,32.54,32.26,32.37,26000.0,25.7788,25.7946,25.5727,25.6599,26000.0
2012-06-07 09:35:00,32.4,32.41,32.35,32.4,6600.0,25.6837,25.6916,25.644,25.6837,6600.0
2012-06-07 09:40:00,32.41,32.42,32.32,32.35,8800.0,25.6916,25.6995,25.6202,25.644,8800.0
2012-06-07 09:45:00,32.35,32.38,32.31,32.37,18300.0,25.644,25.6678,25.6123,25.6599,18300.0
2012-06-07 09:50:00,32.38,32.38,32.33,32.36,7200.0,25.6678,25.6678,25.6282,25.6519,7200.0
2012-06-07 09:55:00,32.37,32.38,32.33,32.33,11700.0,25.6599,25.6678,25.6282,25.6282,11700.0
2012-06-07 10:00:00,32.33,32.34,32.24,32.25,14500.0,25.6282,25.6361,25.5568,25.5647,14500.0
2012-06-07 10:05:00,32.25,32.32,32.23,32.29,13600.0,25.5647,25.6202,25.5489,25.5965,13600.0
2012-06-07 10:10:00,32.29,32.3,32.26,32.29,8100.0,25.5965,25.6044,25.5727,25.5965,8100.0
2012-06-07 10:15:00,32.3,32.3,32.2,32.2,27400.0,25.6044,25.6044,25.5251,25.5251,27400.0
2012-06-07 10:20:00,32.21,32.27,32.21,32.26,16500.0,25.533,25.5806,25.533,25.5727,16500.0
2012-06-07 10:25:00,32.27,32.34,32.27,32.33,10900.0,25.5806,25.6361,25.5806,25.6282,10900.0
2012-06-07 10:30:00,32.33,32.35,32.31,32.32,17800.0,25.6282,25.644,25.6123,25.6202,17800.0
2012-06-07 10:35:00,32.31,32.33,32.27,32.27,6800.0,25.6123,25.6282,25.5806,25.5806,6800.0
2012-06-07 10:40:00,32.27,32.32,32.27,32.31,17500.0,25.5806,25.6202,25.5806,25.6123,17500.0
2012-06-07 10:45:00,32.31,32.31,32.27,32.29,15700.0,25.6123,25.6123,25.5806,25.5965,15700.0
2012-06-07 10:50:00,32.29,32.3,32.27,32.29,15800.0,25.5965,25.6044,25.5806,25.5965,15800.0
2012-06-07 10:55:00,32.29,32.31,32.28,32.31,9800.0,25.5965,25.6123,25.5885,25.6123,9800.0
2012-06-07 11:00:00,32.31,32.32,32.29,32.31,20200.0,25.6123,25.6202,25.5965,25.6123,20200.0
2012-06-07 11:05:00,32.32,32.33,32.29,32.31,17100.0,25.6202,25.6282,25.5965,25.6123,17100.0
2012-06-07 11:10:00,32.32,32.32,32.28,32.29,14000.0,25.6202,25.6202,25.5885,25.5965,14000.0
2012-06-07 11:15:00,32.28,32.32,32.28,32.32,15300.0,25.5885,25.6202,25.5885,25.6202,15300.0
2012-06-07 11:20:00,32.32,32.37,32.32,32.35,25500.0,25.6202,25.6599,25.6202,25.644,25500.0
2012-06-07 11:25:00,32.34,32.36,32.31,32.32,10800.0,25.6361,25.6519,25.6123,25.6202,10800.0
2012-06-07 11:30:00,32.31,32.33,32.3,32.32,6300.0,25.6123,25.6282,25.6044,25.6202,6300.0
2012-06-07 11:35:00,32.32,32.36,32.32,32.32,13200.0,25.6202,25.6519,25.6202,25.6202,13200.0
2012-06-07 11:40:00,32.32,32.34,32.31,32.34,4200.0,25.6202,25.6361,25.6123,25.6361,4200.0
2012-06-07 11:45:00,32.34,32.35,32.33,32.34,58100.0,25.6361,25.644,25.6282,25.6361,58100.0
2012-06-07 11:50:00,32.35,32.36,32.34,32.34,4500.0,25.644,25.6519,25.6361,25.6361,4500.0
2012-06-07 11:55:00,32.34,32.34,32.33,32.33,5100.0,25.6361,25.6361,25.6282,25.6282,5100.0
2012-06-07 12:00:00,32.33,32.33,32.31,32.33,11900.0,25.6282,25.6282,25.6123,25.6282,11900.0
2012-06-07 12:05:00,32.33,32.33,32.31,32.32,4500.0,25.6282,25.6282,25.6123,25.6202,4500.0
2012-06-07 12:10:00,32.32,32.35,32.32,32.35,7500.0,25.6202,25.644,25.6202,25.644,7500.0
2012-06-07 12:15:00,32.36,32.4,32.31,32.31,17200.0,25.6519,25.6837,25.6123,25.6123,17200.0
2012-06-07 12:20:00,32.32,32.34,32.3,32.3,7000.0,25.6202,25.6361,25.6044,25.6044,7000.0
2012-06-07 12:25:00,32.31,32.33,32.3,32.33,3200.0,25.6123,25.6282,25.6044,25.6282,3200.0
2012-06-07 12:30:00,32.31,32.33,32.3,32.33,4200.0,25.6123,25.6282,25.6044,25.6282,4200.0
2012-06-07 12:35:00,32.33,32.34,32.31,32.33,2700.0,25.6282,25.6361,25.6123,25.6282,2700.0
2012-06-07 12:40:00,32.33,32.34,32.27,32.31,12400.0,25.6282,25.6361,25.5806,25.6123,12400.0
2012-06-07 12:45:00,32.3,32.32,32.3,32.32,4900.0,25.6044,25.6202,25.6044,25.6202,4900.0
2012-06-07 12:50:00,32.33,32.34,32.33,32.33,2900.0,25.6282,25.6361,25.6282,25.6282,2900.0
2012-06-07 12:55:00,32.34,32.34,32.3,32.32,12200.0,25.6361,25.6361,25.6044,25.6202,12200.0
2012-06-07 13:00:00,32.31,32.33,32.3,32.33,5700.0,25.6123,25.6282,25.6044,25.6282,5700.0
2012-06-07 13:05:00,32.32,32.32,32.3,32.3,4700.0,25.6202,25.6202,25.6044,25.6044,4700.0
2012-06-07 13:10:00,32.31,32.34,32.31,32.32,5100.0,25.6123,25.6361,25.6123,25.6202,5100.0
2012-06-07 13:15:00,32.32,32.36,32.32,32.33,14200.0,25.6202,25.6519,25.6202,25.6282,14200.0
2012-06-07 13:20:00,32.33,32.36,32.32,32.35,7900.0,25.6282,25.6519,25.6202,25.644,7900.0
2012-06-07 13:25:00,32.35,32.37,32.35,32.35,2300.0,25.644,25.6599,25.644,25.644,2300.0
2012-06-07 13:30:00,32.35,32.36,32.35,32.35,2800.0,25.644,25.6519,25.644,25.644,2800.0
2012-06-07 13:35:00,32.37,32.38,32.34,32.35,5700.0,25.6599,25.6678,25.6361,25.644,5700.0
2012-06-07 13:40:00,32.34,32.34,32.31,32.31,3500.0,25.6361,25.6361,25.6123,25.6123,3500.0
2012-06-07 13:45:00,32.32,32.33,32.32,32.33,3100.0,25.6202,25.6282,25.6202,25.6282,3100.0
2012-06-07 13:50:00,32.34,32.34,32.3,32.3,12600.0,25.6361,25.6361,25.6044,25.6044,12600.0
2012-06-07 13:55:00,32.31,32.32,32.3,32.32,8800.0,25.6123,25.6202,25.6044,25.6202,8800.0
2012-06-07 14:00:00,32.31,32.32,32.29,32.31,10900.0,25.6123,25.6202,25.5965,25.6123,10900.0
2012-06-07 14:05:00,32.31,32.31,32.28,32.29,14000.0,25.6123,25.6123,25.5885,25.5965,14000.0
2012-06-07 14:10:00,32.29,32.31,32.29,32.3,6600.0,25.5965,25.6123,25.5965,25.6044,6600.0
2012-06-07 14:15:00,32.3,32.31,32.29,32.29,14300.0,25.6044,25.6123,25.5965,25.5965,14300.0
2012-06-07 14:20:00,32.29,32.31,32.29,32.29,8300.0,25.5965,25.6123,25.5965,25.5965,8300.0
2012-06-07 14:25:00,32.29,32.3,32.29,32.29,2700.0,25.5965,25.6044,25.5965,25.5965,2700.0
2012-06-07 14:30:00,32.3,32.3,32.28,32.28,4600.0,25.6044,25.6044,25.5885,25.5885,4600.0
2012-06-07 14:35:00,32.29,32.3,32.29,32.3,4500.0,25.5965,25.6044,25.5965,25.6044,4500.0
2012-06-07 14:40:00,32.3,32.31,32.29,32.3,12900.0,25.6044,25.6123,25.5965,25.6044,12900.0
2012-06-07 14:45:00,32.3,32.3,32.29,32.3,2200.0,25.6044,25.6044,25.5965,25.6044,2200.0
2012-06-07 14:50:00,32.3,32.31,32.28,32.31,23800.0,25.6044,25.6123,25.5885,25.6123,23800.0
2012-06-07 14:55:00,32.31,32.34,32.3,32.34,6000.0,25.6123,25.6361,25.6044,25.6361,6000.0
2012-06-07 15:00:00,32.33,32.34,32.3,32.3,12900.0,25.6282,25.6361,25.6044,25.6044,12900.0
2012-06-07 15:05:00,32.29,32.29,32.25,32.25,21000.0,25.5965,25.5965,25.5647,25.5647,21000.0
2012-06-07 15:10:00,32.25,32.29,32.25,32.28,16800.0,25.5647,25.5965,25.5647,25.5885,16800.0
2012-06-07 15:15:00,32.27,32.28,32.2,32.2,17700.0,25.5806,25.5885,25.5251,25.5251,17700.0
2012-06-07 15:20:00,32.2,32.21,32.18,32.19,11900.0,25.5251,25.533,25.5093,25.5172,11900.0
2012-06-07 15:25:00,32.19,32.2,32.18,32.2,7500.0,25.5172,25.5251,25.5093,25.5251,7500.0
2012-06-07 15:30:00,32.19,32.2,32.17,32.19,9000.0,25.5172,25.5251,25.5013,25.5172,9000.0
2012-06-07 15:35:00,32.19,32.2,32.14,32.14,9300.0,25.5172,25.5251,25.4776,25.4776,9300.0
2012-06-07 15:40:00,32.14,32.18,32.11,32.12,26400.0,25.4776,25.5093,25.4538,25.4617,26400.0
2012-06-07 15:45:00,32.12,32.16,32.1,32.14,22300.0,25.4617,25.4934,25.4458,25.4776,22300.0
2012-06-07 15:50:00,32.13,32.14,32.06,32.08,26800.0,25.4696,25.4776,25.4141,25.43,26800.0
2012-06-07 15:55:00,32.08,32.14,32.07,32.12,49500.0,25.43,25.4776,25.4221,25.4617,49500.0
2012-06-08 09:30:00,31.98,32.17,31.97,32.05,5900.0,25.3507,25.5013,25.3428,25.4062,5900.0
2012-06-08 09:35:00,32.01,32.02,31.98,31.98,4800.0,25.3745,25.3824,25.3507,25.3507,4800.0
2012-06-08 09:40:00,31.95,31.96,31.93,31.93,800.0,25.3269,25.3349,25.3111,25.3111,800.0
2012-06-08 09:45:00,31.96,31.96,31.93,31.96,7600.0,25.3349,25.3349,25.3111,25.3349,7600.0
2012-06-08 09:50:00,31.93,31.98,31.91,31.98,5200.0,25.3111,25.3507,25.2952,25.3507,5200.0
2012-06-08 09:55:00,32.0,32.04,32.0,32.03,5700.0,25.3666,25.3983,25.3666,25.3904,5700.0
2012-06-08 10:00:00,32.01,32.03,32.01,32.01,3700.0,25.3745,25.3904,25.3745,25.3745,3700.0
2012-06-08 10:05:00,32.01,32.05,32.01,32.01,3700.0,25.3745,25.4062,25.3745,25.3745,3700.0
2012-06-08 10:10:00,32.01,32.02,31.99,32.0,5500.0,25.3745,25.3824,25.3586,25.3666,5500.0
2012-06-08 10:15:00,32.01,32.04,32.01,32.04,3000.0,25.3745,25.3983,25.3745,25.3983,3000.0
2012-06-08 10:20:00,32.03,32.05,32.02,32.05,3200.0,25.3904,25.4062,25.3824,25.4062,3200.0
2012-06-08 10:25:00,32.04,32.08,32.04,32.08,3000.0,25.3983,25.43,25.3983,25.43,3000.0
2012-06-08 10:30:00,32.08,32.1,32.07,32.1,2200.0,25.43,25.4458,25.4221,25.4458,2200.0
2012-06-08 10:35:00,32.11,32.16,32.11,32.13,4300.0,25.4538,25.4934,25.4538,25.4696,4300.0
2012-06-08 10:40:00,32.13,32.14,32.13,32.14,3700.0,25.4696,25.4776,25.4696,25.4776,3700.0
2012-06-08 10:45:00,32.14,32.22,32.14,32.21,6400.0,25.4776,25.541,25.4776,25.533,6400.0
2012-06-08 10:50:00,32.2,32.24,32.2,32.24,4900.0,25.5251,25.5568,25.5251,25.5568,4900.0
2012-06-08 10:55:00,32.24,32.27,32.23,32.27,4200.0,25.5568,25.5806,25.5489,25.5806,4200.0
2012-06-08 11:00:00,32.27,32.27,32.24,32.25,3600.0,25.5806,25.5806,25.5568,25.5647,3600.0
2012-06-08 11:05:00,32.25,32.26,32.18,32.19,5800.0,25.5647,25.5727,25.5093,25.5172,5800.0
2012-06-08 11:10:00,32.19,32.21,32.19,32.2,3500.0,25.5172,25.533,25.5172,25.5251,3500.0
2012-06-08 11:15:00,32.18,32.19,32.17,32.17,4000.0,25.5093,25.5172,25.5013,25.5013,4000.0
2012-06-08 11:20:00,32.17,32.21,32.16,32.2,2400.0,25.5013,25.533,25.4934,25.5251,2400.0
2012-06-08 11:25:00,32.19,32.2,32.18,32.19,2900.0,25.5172,25.5251,25.5093,25.5172,2900.0
2012-06-08 11:30:00,32.18,32.21,32.18,32.2,6300.0,25.5093,25.533,25.5093,25.5251,6300.0
2012-06-08 11:35:00,32.19,32.22,32.19,32.22,2400.0,25.5172,25.541,25.5172,25.541,2400.0
2012-06-08 11:40:00,32.22,32.22,32.2,32.21,3500.0,25.541,25.541,25.5251,25.533,3500.0
2012-06-08 11:45:00,32.2,32.21,32.19,32.21,2100.0,25.5251,25.533,25.5172,25.533,2100.0
2012-06-08 11:50:00,32.2,32.2,32.16,32.16,4000.0,25.5251,25.5251,25.4934,25.4934,4000.0
2012-06-08 11:55:00,32.17,32.17,32.13,32.13,2900.0,25.5013,25.5013,25.4696,25.4696,2900.0
2012-06-08 12:00:00,32.13,32.14,32.12,32.12,1800.0,25.4696,25.4776,25.4617,25.4617,1800.0
2012-06-08 12:05:00,32.11,32.16,32.11,32.12,10600.0,25.4538,25.4934,25.4538,25.4617,10600.0
2012-06-08 12:10:00,32.12,32.14,32.12,32.14,3600.0,25.4617,25.4776,25.4617,25.4776,3600.0
2012-06-08 12:15:00,32.14,32.18,32.12,32.17,17600.0,25.4776,25.5093,25.4617,25.5013,17600.0
2012-06-08 12:20:00,32.17,32.18,32.16,32.16,5000.0,25.5013,25.5093,25.4934,25.4934,5000.0
2012-06-08 12:25:00,32.17,32.19,32.16,32.19,4000.0,25.5013,25.5172,25.4934,25.5172,4000.0
2012-06-08 12:30:00,32.2,32.25,32.2,32.24,7100.0,25.5251,25.5647,25.5251,25.5568,7100.0
2012-06-08 12:35:00,32.24,32.24,32.22,32.22,2800.0,25.5568,25.5568,25.541,25.541,2800.0
2012-06-08 12:40:00,32.22,32.24,32.22,32.24,3000.0,25.541,25.5568,25.541,25.5568,3000.0
2012-06-08 12:45:00,32.23,32.23,32.23,32.23,2500.0,25.5489,25.5489,25.5489,25.5489,2500.0
2012-06-08 12:50:00,32.21,32.22,32.2,32.22,1700.0,25.533,25.541,25.5251,25.541,1700.0
2012-06-08 12:55:00,32.21,32.23,32.21,32.23,2100.0,25.533,25.5489,25.533,25.5489,2100.0
2012-06-08 13:00:00,32.23,32.26,32.22,32.25,9500.0,25.5489,25.5727,25.541,25.5647,9500.0
2012-06-08 13:05:00,32.24,32.26,32.23,32.26,7300.0,25.5568,25.5727,25.5489,25.5727,7300.0
2012-06-08 13:10:00,32.26,32.27,32.25,32.26,6600.0,25.5727,25.5806,25.5647,25.5727,6600.0
2012-06-08 13:15:00,32.26,32.27,32.23,32.25,4600.0,25.5727,25.5806,25.5489,25.5647,4600.0
2012-06-08 13:20:00,32.24,32.27,32.24,32.25,3200.0,25.5568,25.5806,25.5568,25.5647,3200.0
2012-06-08 13:25:00,32.25,32.26,32.23,32.24,2900.0,25.5647,25.5727,25.5489,25.5568,2900.0
2012-06-08 13:30:00,32.24,32.25,32.23,32.24,3500.0,25.5568,25.5647,25.5489,25.5568,3500.0
2012-06-08 13:35:00,32.24,32.26,32.23,32.25,4100.0,25.5568,25.5727,25.5489,25.5647,4100.0
2012-06-08 13:40:00,32.24,32.26,32.24,32.25,1200.0,25.5568,25.5727,25.5568,25.5647,1200.0
2012-06-08 13:45:00,32.25,32.27,32.25,32.26,1100.0,25.5647,25.5806,25.5647,25.5727,1100.0
2012-06-08 13:50:00,32.26,32.28,32.26,32.28,8200.0,25.5727,25.5885,25.5727,25.5885,8200.0
2012-06-08 13:55:00,32.27,32.27,32.24,32.24,5600.0,25.5806,25.5806,25.5568,25.5568,5600.0
2012-06-08 14:00:00,32.24,32.25,32.24,32.25,4500.0,25.5568,25.5647,25.5568,25.5647,4500.0
2012-06-08 14:05:00,32.25,32.27,32.24,32.25,27600.0,25.5647,25.5806,25.5568,25.5647,27600.0
2012-06-08 14:10:00,32.26,32.26,32.24,32.26,4800.0,25.5727,25.5727,25.5568,25.5727,4800.0
2012-06-08 14:15:00,32.26,32.27,32.22,32.22,7700.0,25.5727,25.5806,25.541,25.541,7700.0
2012-06-08 14:20:00,32.23,32.26,32.22,32.26,10200.0,25.5489,25.5727,25.541,25.5727,10200.0
2012-06-08 14:25:00,32.26,32.27,32.24,32.26,3600.0,25.5727,25.5806,25.5568,25.5727,3600.0
2012-06-08 14:30:00,32.27,32.3,32.26,32.28,11900.0,25.5806,25.6044,25.5727,25.5885,11900.0
2012-06-08 14:35:00,32.28,32.3,32.27,32.28,5900.0,25.5885,25.6044,25.5806,25.5885,5900.0
2012-06-08 14:40:00,32.29,32.32,32.29,32.31,5500.0,25.5965,25.6202,25.5965,25.6123,5500.0
2012-06-08 14:45:00,32.31,32.31,32.28,32.28,7200.0,25.6123,25.6123,25.5885,25.5885,7200.0
2012-06-08 14:50:00,32.28,32.31,32.27,32.31,9300.0,25.5885,25.6123,25.5806,25.6123,9300.0
2012-06-08 14:55:00,32.31,32.32,32.28,32.28,8300.0,25.6123,25.6202,25.5885,25.5885,8300.0
2012-06-08 15:00:00,32.29,32.3,32.28,32.29,8600.0,25.5965,25.6044,25.5885,25.5965,8600.0
2012-06-08 15:05:00,32.3,32.31,32.29,32.29,5300.0,25.6044,25.6123,25.5965,25.5965,5300.0
2012-06-08 15:10:00,32.28,32.34,32.28,32.33,13100.0,25.5885,25.6361,25.5885,25.6282,13100.0
2012-06-08 15:15:00,32.33,32.34,32.32,32.33,6100.0,25.6282,25.6361,25.6202,25.6282,6100.0
2012-06-08 15:20:00,32.33,32.34,32.31,32.32,10600.0,25.6282,25.6361,25.6123,25.6202,10600.0
2012-06-08 15:25:00,32.31,32.33,32.3,32.3,10300.0,25.6123,25.6282,25.6044,25.6044,10300.0
2012-06-08 15:30:00,32.3,32.31,32.28,32.29,16500.0,25.6044,25.6123,25.5885,25.5965,16500.0
2012-06-08 15:35:00,32.28,32.3,32.28,32.28,11200.0,25.5885,25.6044,25.5885,25.5885,11200.0
2012-06-08 15:40:00,32.29,32.31,32.28,32.31,24500.0,25.5965,25.6123,25.5885,25.6123,24500.0
2012-06-08 15:45:00,32.31,32.38,32.31,32.38,42400.0,25.6123,25.6678,25.6123,25.6678,42400.0
2012-06-08 15:50:00,32.38,32.38,32.36,32.38,36700.0,25.6678,25.6678,25.6519,25.6678,36700.0
2012-06-08 15:55:00,32.38,32.38,32.34,32.38,99200.0,25.6678,25.6678,25.6361,25.6678,99200.0
2012-06-11 09:30:00,32.63,32.73,32.55,32.55,9600.0,25.866,25.9452,25.8026,25.8026,9600.0
2012-06-11 09:35:00,32.52,32.55,32.45,32.54,11400.0,25.7788,25.8026,25.7233,25.7946,11400.0
2012-06-11 09:40:00,32.53,32.55,32.45,32.45,4600.0,25.7867,25.8026,25.7233,25.7233,4600.0
2012-06-11 09:45:00,32.41,32.46,32.41,32.45,9200.0,25.6916,25.7312,25.6916,25.7233,9200.0
2012-06-11 09:50:00,32.45,32.46,32.4,32.44,10400.0,25.7233,25.7312,25.6837,25.7154,10400.0
2012-06-11 09:55:00,32.44,32.44,32.38,32.4,5500.0,25.7154,25.7154,25.6678,25.6837,5500.0
2012-06-11 10:00:00,32.4,32.43,32.37,32.39,13500.0,25.6837,25.7074,25.6599,25.6757,13500.0
2012-06-11 10:05:00,32.39,32.4,32.35,32.37,5300.0,25.6757,25.6837,25.644,25.6599,5300.0
2012-06-11 10:10:00,32.36,32.4,32.35,32.4,5600.0,25.6519,25.6837,25.644,25.6837,5600.0
2012-06-11 10:15:00,32.42,32.45,32.42,32.43,5900.0,25.6995,25.7233,25.6995,25.7074,5900.0
2012-06-11 10:20:00,32.43,32.44,32.38,32.42,9300.0,25.7074,25.7154,25.6678,25.6995,9300.0
2012-06-11 10:25:00,32.42,32.47,32.41,32.46,9500.0,25.6995,25.7391,25.6916,25.7312,9500.0
2012-06-11 10:30:00,32.46,32.48,32.44,32.45,9800.0,25.7312,25.7471,25.7154,25.7233,9800.0
2012-06-11 10:35:00,32.46,32.51,32.46,32.51,5100.0,25.7312,25.7709,25.7312,25.7709,5100.0
2012-06-11 10:40:00,32.51,32.51,32.46,32.48,6100.0,25.7709,25.7709,25.7312,25.7471,6100.0
2012-06-11 10:45:00,32.47,32.47,32.43,32.45,6200.0,25.7391,25.7391,25.7074,25.7233,6200.0
2012-06-11 10:50:00,32.45,32.45,32.4,32.43,4100.0,25.7233,25.7233,25.6837,25.7074,4100.0
2012-06-11 10:55:00,32.42,32.43,32.38,32.43,5600.0,25.6995,25.7074,25.6678,25.7074,5600.0
2012-06-11 11:00:00,32.44,32.44,32.38,32.39,11000.0,25.7154,25.7154,25.6678,25.6757,11000.0
2012-06-11 11:05:00,32.39,32.43,32.39,32.42,6100.0,25.6757,25.7074,25.6757,25.6995,6100.0
2012-06-11 11:10:00,32.42,32.47,32.41,32.45,34800.0,25.6995,25.7391,25.6916,25.7233,34800.0
2012-06-11 11:15:00,32.45,32.45,32.36,32.37,43700.0,25.7233,25.7233,25.6519,25.6599,43700.0
2012-06-11 11:20:00,32.37,32.4,32.36,32.39,6300.0,25.6599,25.6837,25.6519,25.6757,6300.0
2012-06-11 11:25:00,32.39,32.4,32.37,32.37,9200.0,25.6757,25.6837,25.6599,25.6599,9200.0
2012-06-11 11:30:00,32.37,32.39,32.37,32.39,8700.0,25.6599,25.6757,25.6599,25.6757,8700.0
2012-06-11 11:35:00,32.38,32.39,32.37,32.38,9200.0,25.6678,25.6757,25.6599,25.6678,9200.0
2012-06-11 11:40:00,32.39,32.39,32.35,32.35,3800.0,25.6757,25.6757,25.644,25.644,3800.0
2012-06-11 11:45:00,32.35,32.36,32.34,32.36,4600.0,25.644,25.6519,25.6361,25.6519,4600.0
2012-06-11 11:50:00,32.36,32.37,32.31,32.31,6100.0,25.6519,25.6599,25.6123,25.6123,6100.0
2012-06-11 11:55:00,32.33,32.38,32.3,32.37,9100.0,25.6282,25.6678,25.6044,25.6599,9100.0
2012-06-11 12:00:00,32.37,32.37,32.36,32.37,3100.0,25.6599,25.6599,25.6519,25.6599,3100.0
2012-06-11 12:05:00,32.38,32.4,32.32,32.35,30700.0,25.6678,25.6837,25.6202,25.644,30700.0
2012-06-11 12:10:00,32.36,32.36,32.34,32.35,5400.0,25.6519,25.6519,25.6361,25.644,5400.0
2012-06-11 12:15:00,32.35,32.36,32.33,32.36,7400.0,25.644,25.6519,25.6282,25.6519,7400.0
2012-06-11 12:20:00,32.35,32.37,32.35,32.36,2900.0,25.644,25.6599,25.644,25.6519,2900.0
2012-06-11 12:25:00,32.35,32.37,32.34,32.36,3100.0,25.644,25.6599,25.6361,25.6519,3100.0
2012-06-11 12:30:00,32.38,32.39,32.38,32.38,2300.0,25.6678,25.6757,25.6678,25.6678,2300.0
2012-06-11 12:35:00,32.38,32.38,32.35,32.35,7100.0,25.6678,25.6678,25.644,25.644,7100.0
2012-06-11 12:40:00,32.35,32.36,32.33,32.34,7800.0,25.644,25.6519,25.6282,25.6361,7800.0
2012-06-11 12:45:00,32.35,32.37,32.35,32.35,5600.0,25.644,25.6599,25.644,25.644,5600.0
2012-06-11 12:50:00,32.35,32.37,32.35,32.35,6300.0,25.644,25.6599,25.644,25.644,6300.0
2012-06-11 12:55:00,32.35,32.35,32.33,32.33,2000.0,25.644,25.644,25.6282,25.6282,2000.0
2012-06-11 13:00:00,32.35,32.36,32.32,32.35,9100.0,25.644,25.6519,25.6202,25.644,9100.0
2012-06-11 13:05:00,32.37,32.37,32.33,32.35,6500.0,25.6599,25.6599,25.6282,25.644,6500.0
2012-06-11 13:10:00,32.35,32.35,32.31,32.35,23000.0,25.644,25.644,25.6123,25.644,23000.0
2012-06-11 13:15:00,32.35,32.35,32.32,32.33,16500.0,25.644,25.644,25.6202,25.6282,16500.0
2012-06-11 13:20:00,32.33,32.33,32.29,32.3,6500.0,25.6282,25.6282,25.5965,25.6044,6500.0
2012-06-11 13:25:00,32.3,32.32,32.29,32.3,13300.0,25.6044,25.6202,25.5965,25.6044,13300.0
2012-06-11 13:30:00,32.3,32.3,32.24,32.27,9200.0,25.6044,25.6044,25.5568,25.5806,9200.0
2012-06-11 13:35:00,32.28,32.33,32.28,32.3,10200.0,25.5885,25.6282,25.5885,25.6044,10200.0
2012-06-11 13:40:00,32.3,32.3,32.28,32.28,2700.0,25.6044,25.6044,25.5885,25.5885,2700.0
2012-06-11 13:45:00,32.27,32.29,32.27,32.29,2100.0,25.5806,25.5965,25.5806,25.5965,2100.0
2012-06-11 13:50:00,32.29,32.32,32.29,32.31,3600.0,25.5965,25.6202,25.5965,25.6123,3600.0
2012-06-11 13:55:00,32.31,32.32,32.28,32.3,31700.0,25.6123,25.6202,25.5885,25.6044,31700.0
2012-06-11 14:00:00,32.29,32.3,32.21,32.23,13300.0,25.5965,25.6044,25.533,25.5489,13300.0
2012-06-11 14:05:00,32.22,32.27,32.22,32.25,6700.0,25.541,25.5806,25.541,25.5647,6700.0
2012-06-11 14:10:00,32.24,32.29,32.24,32.29,5200.0,25.5568,25.5965,25.5568,25.5965,5200.0
2012-06-11 14:15:00,32.29,32.3,32.27,32.27,36800.0,25.5965,25.6044,25.5806,25.5806,36800.0
2012-06-11 14:20:00,32.27,32.3,32.26,32.29,8900.0,25.5806,25.6044,25.5727,25.5965,8900.0
2012-06-11 14:25:00,32.29,32.29,32.28,32.28,10500.0,25.5965,25.5965,25.5885,25.5885,10500.0
2012-06-11 14:30:00,32.28,32.3,32.28,32.28,22000.0,25.5885,25.6044,25.5885,25.5885,22000.0
2012-06-11 14:35:00,32.28,32.3,32.28,32.29,12400.0,25.5885,25.6044,25.5885,25.5965,12400.0
2012-06-11 14:40:00,32.3,32.32,32.28,32.32,21100.0,25.6044,25.6202,25.5885,25.6202,21100.0
2012-06-11 14:45:00,32.32,32.33,32.29,32.29,10500.0,25.6202,25.6282,25.5965,25.5965,10500.0
2012-06-11 14:50:00,32.28,32.3,32.27,32.28,8500.0,25.5885,25.6044,25.5806,25.5885,8500.0
2012-06-11 14:55:00,32.26,32.3,32.26,32.27,40600.0,25.5727,25.6044,25.5727,25.5806,40600.0
2012-06-11 15:00:00,32.26,32.27,32.2,32.2,32500.0,25.5727,25.5806,25.5251,25.5251,32500.0
2012-06-11 15:05:00,32.2,32.21,32.15,32.15,14800.0,25.5251,25.533,25.4855,25.4855,14800.0
2012-06-11 15:10:00,32.16,32.18,32.11,32.11,17300.0,25.4934,25.5093,25.4538,25.4538,17300.0
2012-06-11 15:15:00,32.11,32.11,32.07,32.08,20700.0,25.4538,25.4538,25.4221,25.43,20700.0
2012-06-11 15:20:00,32.09,32.09,32.06,32.07,8200.0,25.4379,25.4379,25.4141,25.4221,8200.0
2012-06-11 15:25:00,32.06,32.07,32.0,32.03,28500.0,25.4141,25.4221,25.3666,25.3904,28500.0
2012-06-11 15:30:00,32.02,32.11,32.02,32.09,40800.0,25.3824,25.4538,25.3824,25.4379,40800.0
2012-06-11 15:35:00,32.08,32.11,32.05,32.11,19700.0,25.43,25.4538,25.4062,25.4538,19700.0
2012-06-11 15:40:00,32.11,32.15,32.11,32.14,29000.0,25.4538,25.4855,25.4538,25.4776,29000.0
2012-06-11 15:45:00,32.14,32.16,32.05,32.05,29800.0,25.4776,25.4934,25.4062,25.4062,29800.0
2012-06-11 15:50:00,32.05,32.07,32.02,32.02,47600.0,25.4062,25.4221,25.3824,25.3824,47600.0
2012-06-11 15:55:00,32.02,32.02,31.94,31.98,71000.0,25.3824,25.3824,25.319,25.3507,71000.0
2012-06-12 09:30:00,32.02,32.08,31.82,32.07,13900.0,25.3824,25.43,25.2239,25.4221,13900.0
2012-06-12 09:35:00,32.07,32.13,32.01,32.01,5000.0,25.4221,25.4696,25.3745,25.3745,5000.0
2012-06-12 09:40:00,32.01,32.06,31.96,32.06,4800.0,25.3745,25.4141,25.3349,25.4141,4800.0
2012-06-12 09:45:00,32.07,32.15,32.06,32.1,7700.0,25.4221,25.4855,25.4141,25.4458,7700.0
2012-06-12 09:50:00,32.11,32.12,32.04,32.05,20900.0,25.4538,25.4617,25.3983,25.4062,20900.0
2012-06-12 09:55:00,32.06,32.11,32.02,32.07,13500.0,25.4141,25.4538,25.3824,25.4221,13500.0
2012-06-12 10:00:00,32.06,32.14,32.06,32.06,9900.0,25.4141,25.4776,25.4141,25.4141,9900.0
2012-06-12 10:05:00,32.07,32.09,31.98,32.02,7400.0,25.4221,25.4379,25.3507,25.3824,7400.0
2012-06-12 10:10:00,32.02,32.03,31.97,31.97,6300.0,25.3824,25.3904,25.3428,25.3428,6300.0
2012-06-12 10:15:00,31.97,32.02,31.96,32.0,7800.0,25.3428,25.3824,25.3349,25.3666,7800.0
2012-06-12 10:20:00,31.99,31.99,31.93,31.97,5500.0,25.3586,25.3586,25.3111,25.3428,5500.0
2012-06-12 10:25:00,31.98,32.01,31.98,31.99,7400.0,25.3507,25.3745,25.3507,25.3586,7400.0
2012-06-12 10:30:00,31.98,31.98,31.94,31.98,7400.0,25.3507,25.3507,25.319,25.3507,7400.0
2012-06-12 10:35:00,31.98,32.0,31.95,31.95,6000.0,25.3507,25.3666,25.3269,25.3269,6000.0
2012-06-12 10:40:00,31.94,32.01,31.93,32.0,8100.0,25.319,25.3745,25.3111,25.3666,8100.0
2012-06-12 10:45:00,32.0,32.07,32.0,32.06,12600.0,25.3666,25.4221,25.3666,25.4141,12600.0
2012-06-12 10:50:00,32.06,32.06,32.03,32.04,6100.0,25.4141,25.4141,25.3904,25.3983,6100.0
2012-06-12 10:55:00,32.04,32.09,32.04,32.05,15900.0,25.3983,25.4379,25.3983,25.4062,15900.0
2012-06-12 11:00:00,32.05,32.14,32.05,32.12,9000.0,25.4062,25.4776,25.4062,25.4617,9000.0
2012-06-12 11:05:00,32.12,32.17,32.12,32.15,8500.0,25.4617,25.5013,25.4617,25.4855,8500.0
2012-06-12 11:10:00,32.15,32.23,32.15,32.21,4100.0,25.4855,25.5489,25.4855,25.533,4100.0
2012-06-12 11:15:00,32.23,32.25,32.18,32.18,5400.0,25.5489,25.5647,25.5093,25.5093,5400.0
2012-06-12 11:20:00,32.18,32.25,32.18,32.21,12900.0,25.5093,25.5647,25.5093,25.533,12900.0
2012-06-12 11:25:00,32.22,32.23,32.17,32.19,14400.0,25.541,25.5489,25.5013,25.5172,14400.0
2012-06-12 11:30:00,32.19,32.21,32.16,32.17,5400.0,25.5172,25.533,25.4934,25.5013,5400.0
2012-06-12 11:35:00,32.17,32.19,32.16,32.16,7800.0,25.5013,25.5172,25.4934,25.4934,7800.0
2012-06-12 11:40:00,32.17,32.19,32.16,32.18,6100.0,25.5013,25.5172,25.4934,25.5093,6100.0
2012-06-12 11:45:00,32.19,32.2,32.16,32.16,8000.0,25.5172,25.5251,25.4934,25.4934,8000.0
2012-06-12 11:50:00,32.18,32.18,32.14,32.15,4600.0,25.5093,25.5093,25.4776,25.4855,4600.0
2012-06-12 11:55:00,32.15,32.15,32.1,32.1,3200.0,25.4855,25.4855,25.4458,25.4458,3200.0
2012-06-12 12:00:00,32.1,32.16,32.1,32.15,6600.0,25.4458,25.4934,25.4458,25.4855,6600.0
2012-06-12 12:05:00,32.15,32.15,32.08,32.08,6800.0,25.4855,25.4855,25.43,25.43,6800.0
2012-06-12 12:10:00,32.08,32.08,32.06,32.08,4000.0,25.43,25.43,25.4141,25.43,4000.0
2012-06-12 12:15:00,32.07,32.07,32.01,32.03,11000.0,25.4221,25.4221,25.3745,25.3904,11000.0
2012-06-12 12:20:00,32.04,32.09,32.03,32.08,6600.0,25.3983,25.4379,25.3904,25.43,6600.0
2012-06-12 12:25:00,32.09,32.09,32.04,32.04,5200.0,25.4379,25.4379,25.3983,25.3983,5200.0
2012-06-12 12:30:00,32.05,32.06,32.04,32.06,3000.0,25.4062,25.4141,25.3983,25.4141,3000.0
2012-06-12 12:35:00,32.07,32.1,32.06,32.09,3800.0,25.4221,25.4458,25.4141,25.4379,3800.0
2012-06-12 12:40:00,32.08,32.08,32.03,32.04,3000.0,25.43,25.43,25.3904,25.3983,3000.0
2012-06-12 12:45:00,32.04,32.06,32.01,32.01,5200.0,25.3983,25.4141,25.3745,25.3745,5200.0
2012-06-12 12:50:00,32.01,32.01,31.99,31.99,4100.0,25.3745,25.3745,25.3586,25.3586,4100.0
2012-06-12 12:55:00,31.99,32.0,31.97,32.0,3700.0,25.3586,25.3666,25.3428,25.3666,3700.0
2012-06-12 13:00:00,31.99,32.02,31.98,31.98,3600.0,25.3586,25.3824,25.3507,25.3507,3600.0
2012-06-12 13:05:00,31.98,31.99,31.96,31.98,9700.0,25.3507,25.3586,25.3349,25.3507,9700.0
2012-06-12 13:10:00,31.99,32.08,31.99,32.07,8000.0,25.3586,25.43,25.3586,25.4221,8000.0
2012-06-12 13:15:00,32.07,32.11,32.07,32.11,4400.0,25.4221,25.4538,25.4221,25.4538,4400.0
2012-06-12 13:20:00,32.11,32.11,32.06,32.07,4500.0,25.4538,25.4538,25.4141,25.4221,4500.0
2012-06-12 13:25:00,32.07,32.08,32.04,32.05,5300.0,25.4221,25.43,25.3983,25.4062,5300.0
2012-06-12 13:30:00,32.04,32.08,32.04,32.05,6900.0,25.3983,25.43,25.3983,25.4062,6900.0
2012-06-12 13:35:00,32.06,32.1,32.06,32.1,8300.0,25.4141,25.4458,25.4141,25.4458,8300.0
2012-06-12 13:40:00,32.1,32.12,32.09,32.1,9700.0,25.4458,25.4617,25.4379,25.4458,9700.0
2012-06-12 13:45:00,32.09,32.09,32.04,32.05,8800.0,25.4379,25.4379,25.3983,25.4062,8800.0
2012-06-12 13:50:00,32.05,32.07,32.03,32.04,16300.0,25.4062,25.4221,25.3904,25.3983,16300.0
2012-06-12 13:55:00,32.06,32.06,32.02,32.02,6100.0,25.4141,25.4141,25.3824,25.3824,6100.0
2012-06-12 14:00:00,32.02,32.09,32.02,32.09,16100.0,25.3824,25.4379,25.3824,25.4379,16100.0
2012-06-12 14:05:00,32.08,32.09,32.05,32.06,10900.0,25.43,25.4379,25.4062,25.4141,10900.0
2012-06-12 14:10:00,32.05,32.06,32.03,32.03,7900.0,25.4062,25.4141,25.3904,25.3904,7900.0
2012-06-12 14:15:00,32.04,32.04,32.01,32.02,3900.0,25.3983,25.3983,25.3745,25.3824,3900.0
2012-06-12 14:20:00,32.02,32.05,31.99,32.04,23800.0,25.3824,25.4062,25.3586,25.3983,23800.0
2012-06-12 14:25:00,32.04,32.06,32.02,32.02,10700.0,25.3983,25.4141,25.3824,25.3824,10700.0
2012-06-12 14:30:00,32.02,32.05,32.01,32.05,12700.0,25.3824,25.4062,25.3745,25.4062,12700.0
2012-06-12 14:35:00,32.06,32.1,32.03,32.08,41200.0,25.4141,25.4458,25.3904,25.43,41200.0
2012-06-12 14:40:00,32.09,32.09,32.08,32.08,4200.0,25.4379,25.4379,25.43,25.43,4200.0
2012-06-12 14:45:00,32.08,32.1,32.08,32.1,5800.0,25.43,25.4458,25.43,25.4458,5800.0
2012-06-12 14:50:00,32.1,32.1,32.03,32.05,10300.0,25.4458,25.4458,25.3904,25.4062,10300.0
2012-06-12 14:55:00,32.06,32.08,32.06,32.08,9100.0,25.4141,25.43,25.4141,25.43,9100.0
2012-06-12 15:00:00,32.07,32.09,32.05,32.05,25400.0,25.4221,25.4379,25.4062,25.4062,25400.0
2012-06-12 15:05:00,32.04,32.05,32.02,32.04,18700.0,25.3983,25.4062,25.3824,25.3983,18700.0
2012-06-12 15:10:00,32.04,32.07,32.04,32.05,10000.0,25.3983,25.4221,25.3983,25.4062,10000.0
2012-06-12 15:15:00,32.06,32.07,32.03,32.05,22600.0,25.4141,25.4221,25.3904,25.4062,22600.0
2012-06-12 15:20:00,32.06,32.06,32.04,32.04,7800.0,25.4141,25.4141,25.3983,25.3983,7800.0
2012-06-12 15:25:00,32.05,32.11,32.04,32.11,34400.0,25.4062,25.4538,25.3983,25.4538,34400.0
2012-06-12 15:30:00,32.12,32.13,32.08,32.1,26800.0,25.4617,25.4696,25.43,25.4458,26800.0
2012-06-12 15:35:00,32.1,32.12,32.07,32.09,40000.0,25.4458,25.4617,25.4221,25.4379,40000.0
2012-06-12 15:40:00,32.09,32.15,32.08,32.13,44800.0,25.4379,25.4855,25.43,25.4696,44800.0
2012-06-12 15:45:00,32.13,32.16,32.08,32.08,64200.0,25.4696,25.4934,25.43,25.43,64200.0
2012-06-12 15:50:00,32.08,32.12,32.07,32.07,86200.0,25.43,25.4617,25.4221,25.4221,86200.0
2012-06-12 15:55:00,32.08,32.11,32.06,32.09,143700.0,25.43,25.4538,25.4141,25.4379,143700.0
2012-06-13 09:30:00,31.92,31.92,31.62,31.75,35400.0,25.4594,25.4594,25.2201,25.3238,35400.0
2012-06-13 09:35:00,31.72,31.87,31.72,31.82,10600.0,25.2999,25.4195,25.2999,25.3796,10600.0
2012-06-13 09:40:00,31.81,31.9,31.81,31.9,6700.0,25.3717,25.4434,25.3717,25.4434,6700.0
2012-06-13 09:45:00,31.86,31.86,31.83,31.85,8700.0,25.4115,25.4115,25.3876,25.4036,8700.0
2012-06-13 09:50:00,31.84,31.86,31.8,31.86,20100.0,25.3956,25.4115,25.3637,25.4115,20100.0
2012-06-13 09:55:00,31.86,31.89,31.82,31.89,12100.0,25.4115,25.4355,25.3796,25.4355,12100.0
2012-06-13 10:00:00,31.89,31.99,31.89,31.97,14400.0,25.4355,25.5152,25.4355,25.4993,14400.0
2012-06-13 10:05:00,31.97,32.03,31.96,32.03,15300.0,25.4993,25.5471,25.4913,25.5471,15300.0
2012-06-13 10:10:00,32.03,32.11,32.03,32.1,34800.0,25.5471,25.6109,25.5471,25.603,34800.0
2012-06-13 10:15:00,32.1,32.15,32.1,32.13,37700.0,25.603,25.6428,25.603,25.6269,37700.0
2012-06-13 10:20:00,32.14,32.16,32.09,32.1,21100.0,25.6349,25.6508,25.595,25.603,21100.0
2012-06-13 10:25:00,32.11,32.11,32.06,32.07,23900.0,25.6109,25.6109,25.5711,25.579,23900.0
2012-06-13 10:30:00,32.07,32.15,32.07,32.14,20700.0,25.579,25.6428,25.579,25.6349,20700.0
2012-06-13 10:35:00,32.15,32.21,32.15,32.21,16700.0,25.6428,25.6907,25.6428,25.6907,16700.0
2012-06-13 10:40:00,32.21,32.28,32.21,32.28,40400.0,25.6907,25.7465,25.6907,25.7465,40400.0
2012-06-13 10:45:00,32.28,32.31,32.25,32.27,13600.0,25.7465,25.7705,25.7226,25.7386,13600.0
2012-06-13 10:50:00,32.26,32.36,32.26,32.33,35400.0,25.7306,25.8103,25.7306,25.7864,35400.0
2012-06-13 10:55:00,32.33,32.36,32.33,32.35,12700.0,25.7864,25.8103,25.7864,25.8024,12700.0
2012-06-13 11:00:00,32.35,32.35,32.28,32.28,25900.0,25.8024,25.8024,25.7465,25.7465,25900.0
2012-06-13 11:05:00,32.28,32.28,32.26,32.28,22300.0,25.7465,25.7465,25.7306,25.7465,22300.0
2012-06-13 11:10:00,32.28,32.42,32.28,32.42,41300.0,25.7465,25.8582,25.7465,25.8582,41300.0
2012-06-13 11:15:00,32.42,32.44,32.41,32.42,21600.0,25.8582,25.8741,25.8502,25.8582,21600.0
2012-06-13 11:20:00,32.42,32.44,32.41,32.44,6400.0,25.8582,25.8741,25.8502,25.8741,6400.0
2012-06-13 11:25:00,32.44,32.44,32.38,32.39,18300.0,25.8741,25.8741,25.8263,25.8343,18300.0
2012-06-13 11:30:00,32.39,32.46,32.38,32.45,31400.0,25.8343,25.8901,25.8263,25.8821,31400.0
2012-06-13 11:35:00,32.46,32.47,32.41,32.42,27400.0,25.8901,25.8981,25.8502,25.8582,27400.0
2012-06-13 11:40:00,32.43,32.47,32.42,32.46,16800.0,25.8662,25.8981,25.8582,25.8901,16800.0
2012-06-13 11:45:00,32.46,32.47,32.44,32.46,22600.0,25.8901,25.8981,25.8741,25.8901,22600.0
2012-06-13 11:50:00,32.46,32.46,32.38,32.38,12800.0,25.8901,25.8901,25.8263,25.8263,12800.0
2012-06-13 11:55:00,32.37,32.38,32.36,32.37,5300.0,25.8183,25.8263,25.8103,25.8183,5300.0
2012-06-13 12:00:00,32.37,32.38,32.35,32.38,22600.0,25.8183,25.8263,25.8024,25.8263,22600.0
2012-06-13 12:05:00,32.37,32.38,32.34,32.37,30000.0,25.8183,25.8263,25.7944,25.8183,30000.0
2012-06-13 12:10:00,32.38,32.39,32.35,32.39,12700.0,25.8263,25.8343,25.8024,25.8343,12700.0
2012-06-13 12:15:00,32.39,32.41,32.38,32.41,9100.0,25.8343,25.8502,25.8263,25.8502,9100.0
2012-06-13 12:20:00,32.41,32.45,32.4,32.44,25400.0,25.8502,25.8821,25.8422,25.8741,25400.0
2012-06-13 12:25:00,32.43,32.46,32.4,32.41,18200.0,25.8662,25.8901,25.8422,25.8502,18200.0
2012-06-13 12:30:00,32.41,32.45,32.4,32.44,11800.0,25.8502,25.8821,25.8422,25.8741,11800.0
2012-06-13 12:35:00,32.44,32.5,32.44,32.49,12900.0,25.8741,25.922,25.8741,25.914,12900.0
2012-06-13 12:40:00,32.5,32.53,32.49,32.52,12700.0,25.922,25.9459,25.914,25.938,12700.0
2012-06-13 12:45:00,32.53,32.55,32.51,32.51,6700.0,25.9459,25.9619,25.93,25.93,6700.0
2012-06-13 12:50:00,32.5,32.51,32.45,32.47,11100.0,25.922,25.93,25.8821,25.8981,11100.0
2012-06-13 12:55:00,32.47,32.48,32.46,32.48,5200.0,25.8981,25.9061,25.8901,25.9061,5200.0
2012-06-13 13:00:00,32.48,32.48,32.44,32.45,16100.0,25.9061,25.9061,25.8741,25.8821,16100.0
2012-06-13 13:05:00,32.44,32.46,32.42,32.45,8300.0,25.8741,25.8901,25.8582,25.8821,8300.0
2012-06-13 13:10:00,32.47,32.48,32.4,32.41,15500.0,25.8981,25.9061,25.8422,25.8502,15500.0
2012-06-13 13:15:00,32.39,32.45,32.38,32.45,13800.0,25.8343,25.8821,25.8263,25.8821,13800.0
2012-06-13 13:20:00,32.44,32.45,32.4,32.4,15400.0,25.8741,25.8821,25.8422,25.8422,15400.0
2012-06-13 13:25:00,32.4,32.47,32.39,32.47,18200.0,25.8422,25.8981,25.8343,25.8981,18200.0
2012-06-13 13:30:00,32.48,32.51,32.46,32.51,24500.0,25.9061,25.93,25.8901,25.93,24500.0
2012-06-13 13:35:00,32.51,32.51,32.48,32.51,12300.0,25.93,25.93,25.9061,25.93,12300.0
2012-06-13 13:40:00,32.5,32.51,32.48,32.5,20000.0,25.922,25.93,25.9061,25.922,20000.0
2012-06-13 13:45:00,32.48,32.49,32.45,32.49,16500.0,25.9061,25.914,25.8821,25.914,16500.0
2012-06-13 13:50:00,32.48,32.53,32.48,32.52,17600.0,25.9061,25.9459,25.9061,25.938,17600.0
2012-06-13 13:55:00,32.52,32.52,32.43,32.45,19700.0,25.938,25.938,25.8662,25.8821,19700.0
2012-06-13 14:00:00,32.46,32.49,32.45,32.48,22900.0,25.8901,25.914,25.8821,25.9061,22900.0
2012-06-13 14:05:00,32.47,32.49,32.46,32.49,10600.0,25.8981,25.914,25.8901,25.914,10600.0
2012-06-13 14:10:00,32.48,32.49,32.44,32.47,18900.0,25.9061,25.914,25.8741,25.8981,18900.0
2012-06-13 14:15:00,32.46,32.5,32.45,32.5,15500.0,25.8901,25.922,25.8821,25.922,15500.0
2012-06-13 14:20:00,32.5,32.52,32.49,32.52,18600.0,25.922,25.938,25.914,25.938,18600.0
2012-06-13 14:25:00,32.52,32.52,32.48,32.5,27100.0,25.938,25.938,25.9061,25.922,27100.0
2012-06-13 14:30:00,32.5,32.52,32.48,32.5,19900.0,25.922,25.938,25.9061,25.922,19900.0
2012-06-13 14:35:00,32.5,32.5,32.48,32.48,11200.0,25.922,25.922,25.9061,25.9061,11200.0
2012-06-13 14:40:00,32.48,32.49,32.45,32.45,31300.0,25.9061,25.914,25.8821,25.8821,31300.0
2012-06-13 14:45:00,32.45,32.49,32.44,32.49,22600.0,25.8821,25.914,25.8741,25.914,22600.0
2012-06-13 14:50:00,32.48,32.5,32.47,32.48,22900.0,25.9061,25.922,25.8981,25.9061,22900.0
2012-06-13 14:55:00,32.48,32.49,32.46,32.46,15700.0,25.9061,25.914,25.8901,25.8901,15700.0
2012-06-13 15:00:00,32.46,32.47,32.41,32.41,29600.0,25.8901,25.8981,25.8502,25.8502,29600.0
2012-06-13 15:05:00,32.4,32.46,32.4,32.45,31700.0,25.8422,25.8901,25.8422,25.8821,31700.0
2012-06-13 15:10:00,32.44,32.44,32.41,32.42,14600.0,25.8741,25.8741,25.8502,25.8582,14600.0
2012-06-13 15:15:00,32.42,32.45,32.38,32.38,32000.0,25.8582,25.8821,25.8263,25.8263,32000.0
2012-06-13 15:20:00,32.38,32.38,32.32,32.34,31500.0,25.8263,25.8263,25.7784,25.7944,31500.0
2012-06-13 15:25:00,32.35,32.35,32.29,32.31,30800.0,25.8024,25.8024,25.7545,25.7705,30800.0
2012-06-13 15:30:00,32.31,32.36,32.3,32.34,38700.0,25.7705,25.8103,25.7625,25.7944,38700.0
2012-06-13 15:35:00,32.34,32.36,32.32,32.33,47200.0,25.7944,25.8103,25.7784,25.7864,47200.0
2012-06-13 15:40:00,32.33,32.34,32.3,32.3,48500.0,25.7864,25.7944,25.7625,25.7625,48500.0
2012-06-13 15:45:00,32.3,32.31,32.28,32.28,49800.0,25.7625,25.7705,25.7465,25.7465,49800.0
2012-06-13 15:50:00,32.28,32.36,32.28,32.32,87700.0,25.7465,25.8103,25.7465,25.7784,87700.0
2012-06-13 15:55:00,32.33,32.39,32.33,32.38,120300.0,25.7864,25.8343,25.7864,25.8263,120300.0
2012-06-14 09:30:00,32.39,32.53,32.36,32.53,11900.0,25.8343,25.9459,25.8103,25.9459,11900.0
2012-06-14 09:35:00,32.53,32.58,32.48,32.5,10500.0,25.9459,25.9858,25.9061,25.922,10500.0
2012-06-14 09:40:00,32.49,32.49,32.39,32.42,5200.0,25.914,25.914,25.8343,25.8582,5200.0
2012-06-14 09:45:00,32.43,32.49,32.41,32.46,9000.0,25.8662,25.914,25.8502,25.8901,9000.0
2012-06-14 09:50:00,32.46,32.52,32.44,32.51,9800.0,25.8901,25.938,25.8741,25.93,9800.0
2012-06-14 09:55:00,32.51,32.63,32.51,32.63,7800.0,25.93,26.0257,25.93,26.0257,7800.0
2012-06-14 10:00:00,32.62,32.68,32.62,32.66,10700.0,26.0177,26.0656,26.0177,26.0496,10700.0
2012-06-14 10:05:00,32.65,32.71,32.64,32.65,15700.0,26.0416,26.0895,26.0337,26.0416,15700.0
2012-06-14 10:10:00,32.65,32.66,32.58,32.58,10100.0,26.0416,26.0496,25.9858,25.9858,10100.0
2012-06-14 10:15:00,32.59,32.63,32.57,32.62,10200.0,25.9938,26.0257,25.9778,26.0177,10200.0
2012-06-14 10:20:00,32.61,32.61,32.57,32.61,4100.0,26.0097,26.0097,25.9778,26.0097,4100.0
2012-06-14 10:25:00,32.61,32.61,32.57,32.61,61600.0,26.0097,26.0097,25.9778,26.0097,61600.0
2012-06-14 10:30:00,32.61,32.61,32.56,32.59,7000.0,26.0097,26.0097,25.9699,25.9938,7000.0
2012-06-14 10:35:00,32.58,32.63,32.55,32.57,23400.0,25.9858,26.0257,25.9619,25.9778,23400.0
2012-06-14 10:40:00,32.56,32.58,32.52,32.52,16500.0,25.9699,25.9858,25.938,25.938,16500.0
2012-06-14 10:45:00,32.52,32.52,32.46,32.46,17900.0,25.938,25.938,25.8901,25.8901,17900.0
2012-06-14 10:50:00,32.46,32.54,32.45,32.52,15100.0,25.8901,25.9539,25.8821,25.938,15100.0
2012-06-14 10:55:00,32.52,32.53,32.5,32.52,13600.0,25.938,25.9459,25.922,25.938,13600.0
2012-06-14 11:00:00,32.52,32.54,32.5,32.54,11100.0,25.938,25.9539,25.922,25.9539,11100.0
2012-06-14 11:05:00,32.53,32.56,32.51,32.56,6500.0,25.9459,25.9699,25.93,25.9699,6500.0
2012-06-14 11:10:00,32.56,32.59,32.52,32.58,7200.0,25.9699,25.9938,25.938,25.9858,7200.0
2012-06-14 11:15:00,32.59,32.6,32.57,32.59,8500.0,25.9938,26.0018,25.9778,25.9938,8500.0
2012-06-14 11:20:00,32.59,32.61,32.59,32.6,8900.0,25.9938,26.0097,25.9938,26.0018,8900.0
2012-06-14 11:25:00,32.6,32.6,32.58,32.6,11100.0,26.0018,26.0018,25.9858,26.0018,11100.0
2012-06-14 11:30:00,32.61,32.63,32.6,32.61,5800.0,26.0097,26.0257,26.0018,26.0097,5800.0
2012-06-14 11:35:00,32.59,32.66,32.59,32.64,5500.0,25.9938,26.0496,25.9938,26.0337,5500.0
2012-06-14 11:40:00,32.65,32.66,32.63,32.65,4500.0,26.0416,26.0496,26.0257,26.0416,4500.0
2012-06-14 11:45:00,32.65,32.67,32.64,32.66,5900.0,26.0416,26.0576,26.0337,26.0496,5900.0
2012-06-14 11:50:00,32.65,32.66,32.65,32.65,8500.0,26.0416,26.0496,26.0416,26.0416,8500.0
2012-06-14 11:55:00,32.65,32.65,32.61,32.62,7000.0,26.0416,26.0416,26.0097,26.0177,7000.0
2012-06-14 12:00:00,32.62,32.65,32.61,32.63,3800.0,26.0177,26.0416,26.0097,26.0257,3800.0
2012-06-14 12:05:00,32.64,32.65,32.63,32.64,5200.0,26.0337,26.0416,26.0257,26.0337,5200.0
2012-06-14 12:10:00,32.64,32.67,32.63,32.64,15400.0,26.0337,26.0576,26.0257,26.0337,15400.0
2012-06-14 12:15:00,32.65,32.67,32.64,32.66,6500.0,26.0416,26.0576,26.0337,26.0496,6500.0
2012-06-14 12:20:00,32.65,32.66,32.63,32.65,6300.0,26.0416,26.0496,26.0257,26.0416,6300.0
2012-06-14 12:25:00,32.65,32.66,32.65,32.65,4800.0,26.0416,26.0496,26.0416,26.0416,4800.0
2012-06-14 12:30:00,32.65,32.66,32.63,32.65,6600.0,26.0416,26.0496,26.0257,26.0416,6600.0
2012-06-14 12:35:00,32.66,32.67,32.65,32.67,3400.0,26.0496,26.0576,26.0416,26.0576,3400.0
2012-06-14 12:40:00,32.68,32.68,32.66,32.67,6600.0,26.0656,26.0656,26.0496,26.0576,6600.0
2012-06-14 12:45:00,32.67,32.7,32.65,32.69,11800.0,26.0576,26.0815,26.0416,26.0735,11800.0
2012-06-14 12:50:00,32.68,32.7,32.66,32.68,9800.0,26.0656,26.0815,26.0496,26.0656,9800.0
2012-06-14 12:55:00,32.68,32.68,32.67,32.67,6300.0,26.0656,26.0656,26.0576,26.0576,6300.0
2012-06-14 13:00:00,32.68,32.68,32.63,32.65,12100.0,26.0656,26.0656,26.0257,26.0416,12100.0
2012-06-14 13:05:00,32.63,32.64,32.62,32.62,3000.0,26.0257,26.0337,26.0177,26.0177,3000.0
2012-06-14 13:10:00,32.62,32.68,32.62,32.65,12400.0,26.0177,26.0656,26.0177,26.0416,12400.0
2012-06-14 13:15:00,32.65,32.66,32.63,32.64,53400.0,26.0416,26.0496,26.0257,26.0337,53400.0
2012-06-14 13:20:00,32.64,32.64,32.57,32.58,5900.0,26.0337,26.0337,25.9778,25.9858,5900.0
2012-06-14 13:25:00,32.57,32.59,32.57,32.58,2400.0,25.9778,25.9938,25.9778,25.9858,2400.0
2012-06-14 13:30:00,32.57,32.6,32.56,32.59,3500.0,25.9778,26.0018,25.9699,25.9938,3500.0
2012-06-14 13:35:00,32.6,32.61,32.58,32.6,7700.0,26.0018,26.0097,25.9858,26.0018,7700.0
2012-06-14 13:40:00,32.6,32.6,32.58,32.58,2400.0,26.0018,26.0018,25.9858,25.9858,2400.0
2012-06-14 13:45:00,32.58,32.58,32.56,32.57,6200.0,25.9858,25.9858,25.9699,25.9778,6200.0
2012-06-14 13:50:00,32.56,32.57,32.56,32.57,3100.0,25.9699,25.9778,25.9699,25.9778,3100.0
2012-06-14 13:55:00,32.57,32.59,32.56,32.58,7900.0,25.9778,25.9938,25.9699,25.9858,7900.0
2012-06-14 14:00:00,32.57,32.59,32.57,32.58,6900.0,25.9778,25.9938,25.9778,25.9858,6900.0
2012-06-14 14:05:00,32.59,32.61,32.57,32.58,16100.0,25.9938,26.0097,25.9778,25.9858,16100.0
2012-06-14 14:10:00,32.59,32.59,32.58,32.58,3500.0,25.9938,25.9938,25.9858,25.9858,3500.0
2012-06-14 14:15:00,32.58,32.59,32.57,32.57,5200.0,25.9858,25.9938,25.9778,25.9778,5200.0
2012-06-14 14:20:00,32.58,32.58,32.53,32.54,6100.0,25.9858,25.9858,25.9459,25.9539,6100.0
2012-06-14 14:25:00,32.53,32.53,32.49,32.5,21900.0,25.9459,25.9459,25.914,25.922,21900.0
2012-06-14 14:30:00,32.49,32.5,32.48,32.48,9100.0,25.914,25.922,25.9061,25.9061,9100.0
2012-06-14 14:35:00,32.48,32.49,32.48,32.49,6000.0,25.9061,25.914,25.9061,25.914,6000.0
2012-06-14 14:40:00,32.49,32.49,32.47,32.48,5200.0,25.914,25.914,25.8981,25.9061,5200.0
2012-06-14 14:45:00,32.48,32.48,32.45,32.45,4600.0,25.9061,25.9061,25.8821,25.8821,4600.0
2012-06-14 14:50:00,32.46,32.46,32.42,32.42,7900.0,25.8901,25.8901,25.8582,25.8582,7900.0
2012-06-14 14:55:00,32.42,32.44,32.41,32.41,8000.0,25.8582,25.8741,25.8502,25.8502,8000.0
2012-06-14 15:00:00,32.41,32.47,32.4,32.46,10700.0,25.8502,25.8981,25.8422,25.8901,10700.0
2012-06-14 15:05:00,32.46,32.67,32.46,32.54,126100.0,25.8901,26.0576,25.8901,25.9539,126100.0
2012-06-14 15:10:00,32.54,32.63,32.53,32.61,42600.0,25.9539,26.0257,25.9459,26.0097,42600.0
2012-06-14 15:15:00,32.62,32.63,32.49,32.49,19900.0,26.0177,26.0257,25.914,25.914,19900.0
2012-06-14 15:20:00,32.49,32.53,32.42,32.42,18600.0,25.914,25.9459,25.8582,25.8582,18600.0
2012-06-14 15:25:00,32.42,32.49,32.39,32.45,15000.0,25.8582,25.914,25.8343,25.8821,15000.0
2012-06-14 15:30:00,32.46,32.55,32.44,32.54,18900.0,25.8901,25.9619,25.8741,25.9539,18900.0
2012-06-14 15:35:00,32.55,32.61,32.55,32.6,28600.0,25.9619,26.0097,25.9619,26.0018,28600.0
2012-06-14 15:40:00,32.58,32.61,32.55,32.57,33900.0,25.9858,26.0097,25.9619,25.9778,33900.0
2012-06-14 15:45:00,32.55,32.64,32.54,32.61,34900.0,25.9619,26.0337,25.9539,26.0097,34900.0
2012-06-14 15:50:00,32.61,32.63,32.55,32.56,42300.0,26.0097,26.0257,25.9619,25.9699,42300.0
2012-06-14 15:55:00,32.57,32.61,32.54,32.61,80700.0,25.9778,26.0097,25.9539,26.0097,80700.0
2012-06-15 09:30:00,32.61,32.65,32.53,32.64,269400.0,26.0097,26.0416,25.9459,26.0337,269400.0
2012-06-15 09:35:00,32.64,32.65,32.59,32.59,13600.0,26.0337,26.0416,25.9938,25.9938,13600.0
2012-06-15 09:40:00,32.59,32.63,32.59,32.6,29700.0,25.9938,26.0257,25.9938,26.0018,29700.0
2012-06-15 09:45:00,32.6,32.6,32.57,32.6,9800.0,26.0018,26.0018,25.9778,26.0018,9800.0
2012-06-15 09:50:00,32.6,32.61,32.58,32.59,20400.0,26.0018,26.0097,25.9858,25.9938,20400.0
2012-06-15 09:55:00,32.59,32.61,32.55,32.57,20800.0,25.9938,26.0097,25.9619,25.9778,20800.0
2012-06-15 10:00:00,32.58,32.61,32.58,32.6,13200.0,25.9858,26.0097,25.9858,26.0018,13200.0
2012-06-15 10:05:00,32.6,32.63,32.57,32.62,26200.0,26.0018,26.0257,25.9778,26.0177,26200.0
2012-06-15 10:10:00,32.61,32.63,32.61,32.61,19500.0,26.0097,26.0257,26.0097,26.0097,19500.0
2012-06-15 10:15:00,32.61,32.62,32.6,32.62,13000.0,26.0097,26.0177,26.0018,26.0177,13000.0
2012-06-15 10:20:00,32.61,32.65,32.61,32.64,10500.0,26.0097,26.0416,26.0097,26.0337,10500.0
2012-06-15 10:25:00,32.65,32.66,32.63,32.65,29900.0,26.0416,26.0496,26.0257,26.0416,29900.0
2012-06-15 10:30:00,32.65,32.66,32.64,32.65,33200.0,26.0416,26.0496,26.0337,26.0416,33200.0
2012-06-15 10:35:00,32.65,32.66,32.64,32.66,16900.0,26.0416,26.0496,26.0337,26.0496,16900.0
2012-06-15 10:40:00,32.65,32.66,32.64,32.66,19600.0,26.0416,26.0496,26.0337,26.0496,19600.0
2012-06-15 10:45:00,32.65,32.76,32.64,32.75,19400.0,26.0416,26.1294,26.0337,26.1214,19400.0
2012-06-15 10:50:00,32.75,32.76,32.7,32.72,51700.0,26.1214,26.1294,26.0815,26.0975,51700.0
2012-06-15 10:55:00,32.7,32.73,32.7,32.73,61600.0,26.0815,26.1055,26.0815,26.1055,61600.0
2012-06-15 11:00:00,32.73,32.76,32.73,32.74,17600.0,26.1055,26.1294,26.1055,26.1134,17600.0
2012-06-15 11:05:00,32.74,32.76,32.74,32.75,26700.0,26.1134,26.1294,26.1134,26.1214,26700.0
2012-06-15 11:10:00,32.76,32.76,32.72,32.75,29400.0,26.1294,26.1294,26.0975,26.1214,29400.0
2012-06-15 11:15:00,32.75,32.76,32.75,32.75,13600.0,26.1214,26.1294,26.1214,26.1214,13600.0
2012-06-15 11:20:00,32.75,32.75,32.73,32.73,21400.0,26.1214,26.1214,26.1055,26.1055,21400.0
2012-06-15 11:25:00,32.72,32.74,32.7,32.7,25800.0,26.0975,26.1134,26.0815,26.0815,25800.0
2012-06-15 11:30:00,32.71,32.73,32.68,32.69,59000.0,26.0895,26.1055,26.0656,26.0735,59000.0
2012-06-15 11:35:00,32.68,32.71,32.68,32.71,14100.0,26.0656,26.0895,26.0656,26.0895,14100.0
2012-06-15 11:40:00,32.7,32.73,32.7,32.72,19600.0,26.0815,26.1055,26.0815,26.0975,19600.0
2012-06-15 11:45:00,32.72,32.72,32.68,32.7,19800.0,26.0975,26.0975,26.0656,26.0815,19800.0
2012-06-15 11:50:00,32.69,32.72,32.68,32.7,12000.0,26.0735,26.0975,26.0656,26.0815,12000.0
2012-06-15 11:55:00,32.71,32.73,32.7,32.73,13700.0,26.0895,26.1055,26.0815,26.1055,13700.0
2012-06-15 12:00:00,32.72,32.76,32.72,32.74,21900.0,26.0975,26.1294,26.0975,26.1134,21900.0
2012-06-15 12:05:00,32.75,32.76,32.73,32.75,15500.0,26.1214,26.1294,26.1055,26.1214,15500.0
2012-06-15 12:10:00,32.74,32.76,32.74,32.76,8000.0,26.1134,26.1294,26.1134,26.1294,8000.0
2012-06-15 12:15:00,32.75,32.78,32.75,32.78,10600.0,26.1214,26.1453,26.1214,26.1453,10600.0
2012-06-15 12:20:00,32.77,32.79,32.71,32.72,24900.0,26.1374,26.1533,26.0895,26.0975,24900.0
2012-06-15 12:25:00,32.73,32.75,32.71,32.71,10100.0,26.1055,26.1214,26.0895,26.0895,10100.0
2012-06-15 12:30:00,32.71,32.74,32.71,32.73,9300.0,26.0895,26.1134,26.0895,26.1055,9300.0
2012-06-15 12:35:00,32.72,32.73,32.7,32.7,10400.0,26.0975,26.1055,26.0815,26.0815,10400.0
2012-06-15 12:40:00,32.7,32.72,32.7,32.71,9800.0,26.0815,26.0975,26.0815,26.0895,9800.0
2012-06-15 12:45:00,32.72,32.73,32.71,32.71,7600.0,26.0975,26.1055,26.0895,26.0895,7600.0
2012-06-15 12:50:00,32.72,32.74,32.71,32.73,12200.0,26.0975,26.1134,26.0895,26.1055,12200.0
2012-06-15 12:55:00,32.73,32.73,32.7,32.72,22600.0,26.1055,26.1055,26.0815,26.0975,22600.0
2012-06-15 13:00:00,32.72,32.75,32.71,32.73,11700.0,26.0975,26.1214,26.0895,26.1055,11700.0
2012-06-15 13:05:00,32.74,32.75,32.73,32.75,12900.0,26.1134,26.1214,26.1055,26.1214,12900.0
2012-06-15 13:10:00,32.74,32.75,32.74,32.74,2900.0,26.1134,26.1214,26.1134,26.1134,2900.0
2012-06-15 13:15:00,32.75,32.79,32.75,32.78,14600.0,26.1214,26.1533,26.1214,26.1453,14600.0
2012-06-15 13:20:00,32.79,32.8,32.77,32.77,20800.0,26.1533,26.1613,26.1374,26.1374,20800.0
2012-06-15 13:25:00,32.77,32.77,32.75,32.75,19700.0,26.1374,26.1374,26.1214,26.1214,19700.0
2012-06-15 13:30:00,32.76,32.76,32.72,32.75,26100.0,26.1294,26.1294,26.0975,26.1214,26100.0
2012-06-15 13:35:00,32.75,32.75,32.74,32.74,21500.0,26.1214,26.1214,26.1134,26.1134,21500.0
2012-06-15 13:40:00,32.74,32.75,32.74,32.74,6300.0,26.1134,26.1214,26.1134,26.1134,6300.0
2012-06-15 13:45:00,32.75,32.76,32.74,32.74,17700.0,26.1214,26.1294,26.1134,26.1134,17700.0
2012-06-15 13:50:00,32.75,32.77,32.74,32.77,8400.0,26.1214,26.1374,26.1134,26.1374,8400.0
2012-06-15 13:55:00,32.78,32.83,32.77,32.83,9200.0,26.1453,26.1852,26.1374,26.1852,9200.0
2012-06-15 14:00:00,32.83,32.87,32.82,32.87,12200.0,26.1852,26.2171,26.1772,26.2171,12200.0
2012-06-15 14:05:00,32.86,32.89,32.86,32.89,8200.0,26.2091,26.2331,26.2091,26.2331,8200.0
2012-06-15 14:10:00,32.88,32.93,32.88,32.92,15700.0,26.2251,26.265,26.2251,26.257,15700.0
2012-06-15 14:15:00,32.92,32.94,32.92,32.93,8600.0,26.257,26.2729,26.257,26.265,8600.0
2012-06-15 14:20:00,32.94,32.95,32.93,32.95,10800.0,26.2729,26.2809,26.265,26.2809,10800.0
2012-06-15 14:25:00,32.95,32.98,32.94,32.97,29500.0,26.2809,26.3049,26.2729,26.2969,29500.0
2012-06-15 14:30:00,32.97,32.98,32.96,32.96,13100.0,26.2969,26.3049,26.2889,26.2889,13100.0
2012-06-15 14:35:00,32.96,33.0,32.96,33.0,16800.0,26.2889,26.3208,26.2889,26.3208,16800.0
2012-06-15 14:40:00,32.99,33.0,32.98,32.99,11600.0,26.3128,26.3208,26.3049,26.3128,11600.0
2012-06-15 14:45:00,32.98,33.0,32.97,32.97,12200.0,26.3049,26.3208,26.2969,26.2969,12200.0
2012-06-15 14:50:00,32.97,32.98,32.94,32.94,13800.0,26.2969,26.3049,26.2729,26.2729,13800.0
2012-06-15 14:55:00,32.94,32.95,32.93,32.94,12600.0,26.2729,26.2809,26.265,26.2729,12600.0
2012-06-15 15:00:00,32.95,32.98,32.94,32.97,20700.0,26.2809,26.3049,26.2729,26.2969,20700.0
2012-06-15 15:05:00,32.97,33.01,32.97,33.0,69300.0,26.2969,26.3288,26.2969,26.3208,69300.0
2012-06-15 15:10:00,33.0,33.04,33.0,33.03,57900.0,26.3208,26.3527,26.3208,26.3447,57900.0
2012-06-15 15:15:00,33.03,33.06,33.02,33.04,42600.0,26.3447,26.3687,26.3368,26.3527,42600.0
2012-06-15 15:20:00,33.05,33.05,33.03,33.04,40500.0,26.3607,26.3607,26.3447,26.3527,40500.0
2012-06-15 15:25:00,33.03,33.04,33.02,33.04,33000.0,26.3447,26.3527,26.3368,26.3527,33000.0
2012-06-15 15:30:00,33.05,33.05,33.02,33.02,37500.0,26.3607,26.3607,26.3368,26.3368,37500.0
2012-06-15 15:35:00,33.03,33.03,33.02,33.03,55400.0,26.3447,26.3447,26.3368,26.3447,55400.0
2012-06-15 15:40:00,33.02,33.05,33.02,33.02,66100.0,26.3368,26.3607,26.3368,26.3368,66100.0
2012-06-15 15:45:00,33.02,33.03,32.98,33.03,115700.0,26.3368,26.3447,26.3049,26.3447,115700.0
2012-06-15 15:50:00,33.03,33.06,33.02,33.05,82300.0,26.3447,26.3687,26.3368,26.3607,82300.0
2012-06-15 15:55:00,33.05,33.09,33.02,33.02,316000.0,26.3607,26.3926,26.3368,26.3368,316000.0
2012-06-18 09:30:00,32.94,32.97,32.79,32.85,10000.0,26.2729,26.2969,26.1533,26.2012,10000.0
2012-06-18 09:35:00,32.85,33.01,32.85,33.01,12600.0,26.2012,26.3288,26.2012,26.3288,12600.0
2012-06-18 09:40:00,33.01,33.12,33.01,33.12,17600.0,26.3288,26.4165,26.3288,26.4165,17600.0
2012-06-18 09:45:00,33.11,33.17,33.11,33.15,9800.0,26.4085,26.4564,26.4085,26.4404,9800.0
2012-06-18 09:50:00,33.15,33.15,33.11,33.13,7900.0,26.4404,26.4404,26.4085,26.4245,7900.0
2012-06-18 09:55:00,33.13,33.13,33.09,33.12,11600.0,26.4245,26.4245,26.3926,26.4165,11600.0
2012-06-18 10:00:00,33.12,33.12,33.03,33.07,23100.0,26.4165,26.4165,26.3447,26.3766,23100.0
2012-06-18 10:05:00,33.08,33.08,33.05,33.06,16000.0,26.3846,26.3846,26.3607,26.3687,16000.0
2012-06-18 10:10:00,33.07,33.08,33.05,33.05,14200.0,26.3766,26.3846,26.3607,26.3607,14200.0
2012-06-18 10:15:00,33.05,33.1,33.05,33.09,11400.0,26.3607,26.4006,26.3607,26.3926,11400.0
2012-06-18 10:20:00,33.09,33.1,33.07,33.09,5500.0,26.3926,26.4006,26.3766,26.3926,5500.0
2012-06-18 10:25:00,33.1,33.16,33.08,33.16,14500.0,26.4006,26.4484,26.3846,26.4484,14500.0
2012-06-18 10:30:00,33.16,33.18,33.15,33.17,8800.0,26.4484,26.4644,26.4404,26.4564,8800.0
2012-06-18 10:35:00,33.17,33.18,33.14,33.18,6100.0,26.4564,26.4644,26.4325,26.4644,6100.0
2012-06-18 10:40:00,33.18,33.21,33.17,33.17,13800.0,26.4644,26.4883,26.4564,26.4564,13800.0
2012-06-18 10:45:00,33.18,33.25,33.16,33.24,15600.0,26.4644,26.5202,26.4484,26.5122,15600.0
2012-06-18 10:50:00,33.25,33.28,33.19,33.19,7400.0,26.5202,26.5441,26.4723,26.4723,7400.0
2012-06-18 10:55:00,33.21,33.22,33.15,33.16,9600.0,26.4883,26.4963,26.4404,26.4484,9600.0
2012-06-18 11:00:00,33.17,33.19,33.16,33.16,6300.0,26.4564,26.4723,26.4484,26.4484,6300.0
2012-06-18 11:05:00,33.17,33.17,33.13,33.13,7700.0,26.4564,26.4564,26.4245,26.4245,7700.0
2012-06-18 11:10:00,33.13,33.16,33.13,33.15,6900.0,26.4245,26.4484,26.4245,26.4404,6900.0
2012-06-18 11:15:00,33.16,33.16,33.12,33.13,8800.0,26.4484,26.4484,26.4165,26.4245,8800.0
2012-06-18 11:20:00,33.13,33.16,33.11,33.14,6900.0,26.4245,26.4484,26.4085,26.4325,6900.0
2012-06-18 11:25:00,33.14,33.17,33.13,33.16,6600.0,26.4325,26.4564,26.4245,26.4484,6600.0
2012-06-18 11:30:00,33.16,33.17,33.15,33.15,16200.0,26.4484,26.4564,26.4404,26.4404,16200.0
2012-06-18 11:35:00,33.15,33.15,33.1,33.11,12100.0,26.4404,26.4404,26.4006,26.4085,12100.0
2012-06-18 11:40:00,33.11,33.11,33.09,33.1,11400.0,26.4085,26.4085,26.3926,26.4006,11400.0
2012-06-18 11:45:00,33.09,33.13,33.08,33.08,20500.0,26.3926,26.4245,26.3846,26.3846,20500.0
2012-06-18 11:50:00,33.09,33.11,33.05,33.11,19600.0,26.3926,26.4085,26.3607,26.4085,19600.0
2012-06-18 11:55:00,33.1,33.11,33.09,33.1,24600.0,26.4006,26.4085,26.3926,26.4006,24600.0
2012-06-18 12:00:00,33.11,33.13,33.1,33.1,16300.0,26.4085,26.4245,26.4006,26.4006,16300.0
2012-06-18 12:05:00,33.1,33.11,33.08,33.11,11000.0,26.4006,26.4085,26.3846,26.4085,11000.0
2012-06-18 12:10:00,33.11,33.13,33.1,33.13,9400.0,26.4085,26.4245,26.4006,26.4245,9400.0
2012-06-18 12:15:00,33.13,33.17,33.12,33.16,4500.0,26.4245,26.4564,26.4165,26.4484,4500.0
2012-06-18 12:20:00,33.16,33.17,33.15,33.16,6000.0,26.4484,26.4564,26.4404,26.4484,6000.0
2012-06-18 12:25:00,33.14,33.17,33.13,33.17,9300.0,26.4325,26.4564,26.4245,26.4564,9300.0
2012-06-18 12:30:00,33.17,33.18,33.14,33.14,13500.0,26.4564,26.4644,26.4325,26.4325,13500.0
2012-06-18 12:35:00,33.14,33.15,33.09,33.1,7900.0,26.4325,26.4404,26.3926,26.4006,7900.0
2012-06-18 12:40:00,33.1,33.1,33.09,33.1,4200.0,26.4006,26.4006,26.3926,26.4006,4200.0
2012-06-18 12:45:00,33.1,33.14,33.1,33.14,4400.0,26.4006,26.4325,26.4006,26.4325,4400.0
2012-06-18 12:50:00,33.14,33.16,33.14,33.16,6900.0,26.4325,26.4484,26.4325,26.4484,6900.0
2012-06-18 12:55:00,33.15,33.17,33.12,33.12,6800.0,26.4404,26.4564,26.4165,26.4165,6800.0
2012-06-18 13:00:00,33.13,33.14,33.1,33.12,6200.0,26.4245,26.4325,26.4006,26.4165,6200.0
2012-06-18 13:05:00,33.12,33.13,33.12,33.12,2500.0,26.4165,26.4245,26.4165,26.4165,2500.0
2012-06-18 13:10:00,33.13,33.15,33.13,33.14,2700.0,26.4245,26.4404,26.4245,26.4325,2700.0
2012-06-18 13:15:00,33.15,33.16,33.14,33.16,2700.0,26.4404,26.4484,26.4325,26.4484,2700.0
2012-06-18 13:20:00,33.16,33.16,33.15,33.15,4500.0,26.4484,26.4484,26.4404,26.4404,4500.0
2012-06-18 13:25:00,33.15,33.19,33.15,33.19,3400.0,26.4404,26.4723,26.4404,26.4723,3400.0
2012-06-18 13:30:00,33.18,33.19,33.17,33.19,4200.0,26.4644,26.4723,26.4564,26.4723,4200.0
2012-06-18 13:35:00,33.17,33.2,33.17,33.19,5500.0,26.4564,26.4803,26.4564,26.4723,5500.0
2012-06-18 13:40:00,33.19,33.2,33.18,33.18,4800.0,26.4723,26.4803,26.4644,26.4644,4800.0
2012-06-18 13:45:00,33.19,33.21,33.19,33.2,4400.0,26.4723,26.4883,26.4723,26.4803,4400.0
2012-06-18 13:50:00,33.19,33.2,33.19,33.2,600.0,26.4723,26.4803,26.4723,26.4803,600.0
2012-06-18 13:55:00,33.2,33.23,33.2,33.23,7100.0,26.4803,26.5043,26.4803,26.5043,7100.0
2012-06-18 14:00:00,33.24,33.25,33.22,33.22,8600.0,26.5122,26.5202,26.4963,26.4963,8600.0
2012-06-18 14:05:00,33.23,33.25,33.23,33.25,6400.0,26.5043,26.5202,26.5043,26.5202,6400.0
2012-06-18 14:10:00,33.24,33.27,33.24,33.26,8200.0,26.5122,26.5362,26.5122,26.5282,8200.0
2012-06-18 14:15:00,33.26,33.3,33.26,33.28,14700.0,26.5282,26.5601,26.5282,26.5441,14700.0
2012-06-18 14:20:00,33.29,33.3,33.29,33.29,6100.0,26.5521,26.5601,26.5521,26.5521,6100.0
2012-06-18 14:25:00,33.29,33.29,33.26,33.28,11500.0,26.5521,26.5521,26.5282,26.5441,11500.0
2012-06-18 14:30:00,33.27,33.29,33.27,33.28,6900.0,26.5362,26.5521,26.5362,26.5441,6900.0
2012-06-18 14:35:00,33.29,33.29,33.28,33.29,8200.0,26.5521,26.5521,26.5441,26.5521,8200.0
2012-06-18 14:40:00,33.28,33.28,33.26,33.26,6100.0,26.5441,26.5441,26.5282,26.5282,6100.0
2012-06-18 14:45:00,33.26,33.26,33.22,33.22,6600.0,26.5282,26.5282,26.4963,26.4963,6600.0
2012-06-18 14:50:00,33.22,33.23,33.21,33.22,5300.0,26.4963,26.5043,26.4883,26.4963,5300.0
2012-06-18 14:55:00,33.22,33.23,33.22,33.22,2300.0,26.4963,26.5043,26.4963,26.4963,2300.0
2012-06-18 15:00:00,33.23,33.25,33.22,33.25,8000.0,26.5043,26.5202,26.4963,26.5202,8000.0
2012-06-18 15:05:00,33.25,33.26,33.23,33.23,13500.0,26.5202,26.5282,26.5043,26.5043,13500.0
2012-06-18 15:10:00,33.23,33.24,33.17,33.17,16600.0,26.5043,26.5122,26.4564,26.4564,16600.0
2012-06-18 15:15:00,33.16,33.16,33.14,33.16,11400.0,26.4484,26.4484,26.4325,26.4484,11400.0
2012-06-18 15:20:00,33.16,33.18,33.16,33.17,14100.0,26.4484,26.4644,26.4484,26.4564,14100.0
2012-06-18 15:25:00,33.18,33.21,33.17,33.21,11000.0,26.4644,26.4883,26.4564,26.4883,11000.0
2012-06-18 15:30:00,33.21,33.24,33.17,33.19,14800.0,26.4883,26.5122,26.4564,26.4723,14800.0
2012-06-18 15:35:00,33.19,33.22,33.16,33.22,13200.0,26.4723,26.4963,26.4484,26.4963,13200.0
2012-06-18 15:40:00,33.22,33.26,33.2,33.22,21000.0,26.4963,26.5282,26.4803,26.4963,21000.0
2012-06-18 15:45:00,33.23,33.25,33.22,33.24,13100.0,26.5043,26.5202,26.4963,26.5122,13100.0
2012-06-18 15:50:00,33.23,33.25,33.2,33.21,52200.0,26.5043,26.5202,26.4803,26.4883,52200.0
2012-06-18 15:55:00,33.21,33.25,33.2,33.23,69400.0,26.4883,26.5202,26.4803,26.5043,69400.0
2012-06-19 09:30:00,33.22,33.45,33.22,33.44,30600.0,26.4963,26.6797,26.4963,26.6717,30600.0
2012-06-19 09:35:00,33.43,33.49,33.42,33.48,7300.0,26.6638,26.7116,26.6558,26.7037,7300.0
2012-06-19 09:40:00,33.47,33.48,33.42,33.44,6200.0,26.6957,26.7037,26.6558,26.6717,6200.0
2012-06-19 09:45:00,33.46,33.51,33.46,33.51,11000.0,26.6877,26.7276,26.6877,26.7276,11000.0
2012-06-19 09:50:00,33.49,33.54,33.49,33.51,8500.0,26.7116,26.7515,26.7116,26.7276,8500.0
2012-06-19 09:55:00,33.5,33.53,33.48,33.5,10400.0,26.7196,26.7435,26.7037,26.7196,10400.0
2012-06-19 10:00:00,33.5,33.53,33.5,33.51,15100.0,26.7196,26.7435,26.7196,26.7276,15100.0
2012-06-19 10:05:00,33.51,33.52,33.48,33.48,7300.0,26.7276,26.7356,26.7037,26.7037,7300.0
2012-06-19 10:10:00,33.49,33.53,33.48,33.53,13300.0,26.7116,26.7435,26.7037,26.7435,13300.0
2012-06-19 10:15:00,33.54,33.57,33.52,33.54,14600.0,26.7515,26.7754,26.7356,26.7515,14600.0
2012-06-19 10:20:00,33.54,33.56,33.52,33.55,8000.0,26.7515,26.7675,26.7356,26.7595,8000.0
2012-06-19 10:25:00,33.55,33.55,33.51,33.52,13400.0,26.7595,26.7595,26.7276,26.7356,13400.0
2012-06-19 10:30:00,33.51,33.55,33.51,33.53,10700.0,26.7276,26.7595,26.7276,26.7435,10700.0
2012-06-19 10:35:00,33.53,33.56,33.52,33.53,7000.0,26.7435,26.7675,26.7356,26.7435,7000.0
2012-06-19 10:40:00,33.54,33.57,33.54,33.56,7200.0,26.7515,26.7754,26.7515,26.7675,7200.0
2012-06-19 10:45:00,33.56,33.56,33.54,33.54,5600.0,26.7675,26.7675,26.7515,26.7515,5600.0
2012-06-19 10:50:00,33.56,33.58,33.56,33.57,8400.0,26.7675,26.7834,26.7675,26.7754,8400.0
2012-06-19 10:55:00,33.57,33.57,33.55,33.57,9800.0,26.7754,26.7754,26.7595,26.7754,9800.0
2012-06-19 11:00:00,33.58,33.61,33.58,33.58,17600.0,26.7834,26.8073,26.7834,26.7834,17600.0
2012-06-19 11:05:00,33.6,33.62,33.57,33.57,19400.0,26.7994,26.8153,26.7754,26.7754,19400.0
2012-06-19 11:10:00,33.58,33.62,33.58,33.61,4900.0,26.7834,26.8153,26.7834,26.8073,4900.0
2012-06-19 11:15:00,33.6,33.62,33.58,33.59,9400.0,26.7994,26.8153,26.7834,26.7914,9400.0
2012-06-19 11:20:00,33.6,33.62,33.6,33.6,5800.0,26.7994,26.8153,26.7994,26.7994,5800.0
2012-06-19 11:25:00,33.59,33.61,33.57,33.59,7500.0,26.7914,26.8073,26.7754,26.7914,7500.0
2012-06-19 11:30:00,33.6,33.61,33.58,33.6,6400.0,26.7994,26.8073,26.7834,26.7994,6400.0
2012-06-19 11:35:00,33.58,33.61,33.58,33.61,6200.0,26.7834,26.8073,26.7834,26.8073,6200.0
2012-06-19 11:40:00,33.61,33.66,33.61,33.65,4800.0,26.8073,26.8472,26.8073,26.8392,4800.0
2012-06-19 11:45:00,33.65,33.67,33.62,33.63,9500.0,26.8392,26.8552,26.8153,26.8233,9500.0
2012-06-19 11:50:00,33.63,33.66,33.62,33.64,7900.0,26.8233,26.8472,26.8153,26.8313,7900.0
2012-06-19 11:55:00,33.64,33.68,33.63,33.68,6000.0,26.8313,26.8632,26.8233,26.8632,6000.0
2012-06-19 12:00:00,33.67,33.7,33.67,33.68,4200.0,26.8552,26.8791,26.8552,26.8632,4200.0
2012-06-19 12:05:00,33.69,33.7,33.67,33.68,6500.0,26.8711,26.8791,26.8552,26.8632,6500.0
2012-06-19 12:10:00,33.67,33.69,33.66,33.69,7500.0,26.8552,26.8711,26.8472,26.8711,7500.0
2012-06-19 12:15:00,33.69,33.69,33.66,33.66,4100.0,26.8711,26.8711,26.8472,26.8472,4100.0
2012-06-19 12:20:00,33.65,33.67,33.64,33.67,5500.0,26.8392,26.8552,26.8313,26.8552,5500.0
2012-06-19 12:25:00,33.67,33.67,33.65,33.65,5800.0,26.8552,26.8552,26.8392,26.8392,5800.0
2012-06-19 12:30:00,33.66,33.67,33.65,33.65,4100.0,26.8472,26.8552,26.8392,26.8392,4100.0
2012-06-19 12:35:00,33.65,33.65,33.6,33.6,5000.0,26.8392,26.8392,26.7994,26.7994,5000.0
2012-06-19 12:40:00,33.6,33.61,33.59,33.61,2600.0,26.7994,26.8073,26.7914,26.8073,2600.0
2012-06-19 12:45:00,33.6,33.62,33.58,33.58,7500.0,26.7994,26.8153,26.7834,26.7834,7500.0
2012-06-19 12:50:00,33.58,33.6,33.57,33.57,5100.0,26.7834,26.7994,26.7754,26.7754,5100.0
2012-06-19 12:55:00,33.58,33.6,33.55,33.56,10900.0,26.7834,26.7994,26.7595,26.7675,10900.0
2012-06-19 13:00:00,33.56,33.56,33.52,33.52,10500.0,26.7675,26.7675,26.7356,26.7356,10500.0
2012-06-19 13:05:00,33.52,33.54,33.52,33.53,5900.0,26.7356,26.7515,26.7356,26.7435,5900.0
2012-06-19 13:10:00,33.53,33.55,33.53,33.53,5000.0,26.7435,26.7595,26.7435,26.7435,5000.0
2012-06-19 13:15:00,33.53,33.56,33.52,33.52,5900.0,26.7435,26.7675,26.7356,26.7356,5900.0
2012-06-19 13:20:00,33.52,33.56,33.52,33.55,5100.0,26.7356,26.7675,26.7356,26.7595,5100.0
2012-06-19 13:25:00,33.54,33.55,33.53,33.53,7600.0,26.7515,26.7595,26.7435,26.7435,7600.0
2012-06-19 13:30:00,33.55,33.57,33.54,33.55,9300.0,26.7595,26.7754,26.7515,26.7595,9300.0
2012-06-19 13:35:00,33.55,33.59,33.55,33.59,9100.0,26.7595,26.7914,26.7595,26.7914,9100.0
2012-06-19 13:40:00,33.58,33.59,33.57,33.59,7200.0,26.7834,26.7914,26.7754,26.7914,7200.0
2012-06-19 13:45:00,33.59,33.61,33.56,33.58,5200.0,26.7914,26.8073,26.7675,26.7834,5200.0
2012-06-19 13:50:00,33.58,33.59,33.57,33.57,6000.0,26.7834,26.7914,26.7754,26.7754,6000.0
2012-06-19 13:55:00,33.58,33.59,33.57,33.58,2200.0,26.7834,26.7914,26.7754,26.7834,2200.0
2012-06-19 14:00:00,33.59,33.59,33.57,33.59,2200.0,26.7914,26.7914,26.7754,26.7914,2200.0
2012-06-19 14:05:00,33.59,33.6,33.58,33.59,5800.0,26.7914,26.7994,26.7834,26.7914,5800.0
2012-06-19 14:10:00,33.59,33.59,33.58,33.59,1800.0,26.7914,26.7914,26.7834,26.7914,1800.0
2012-06-19 14:15:00,33.59,33.61,33.59,33.61,4100.0,26.7914,26.8073,26.7914,26.8073,4100.0
2012-06-19 14:20:00,33.61,33.61,33.59,33.61,4500.0,26.8073,26.8073,26.7914,26.8073,4500.0
2012-06-19 14:25:00,33.61,33.61,33.56,33.57,5200.0,26.8073,26.8073,26.7675,26.7754,5200.0
2012-06-19 14:30:00,33.57,33.57,33.47,33.49,20400.0,26.7754,26.7754,26.6957,26.7116,20400.0
2012-06-19 14:35:00,33.49,33.49,33.46,33.47,10000.0,26.7116,26.7116,26.6877,26.6957,10000.0
2012-06-19 14:40:00,33.47,33.49,33.45,33.45,5600.0,26.6957,26.7116,26.6797,26.6797,5600.0
2012-06-19 14:45:00,33.46,33.46,33.43,33.46,7800.0,26.6877,26.6877,26.6638,26.6877,7800.0
2012-06-19 14:50:00,33.46,33.48,33.45,33.47,3200.0,26.6877,26.7037,26.6797,26.6957,3200.0
2012-06-19 14:55:00,33.47,33.5,33.45,33.5,7700.0,26.6957,26.7196,26.6797,26.7196,7700.0
2012-06-19 15:00:00,33.51,33.51,33.46,33.46,11400.0,26.7276,26.7276,26.6877,26.6877,11400.0
2012-06-19 15:05:00,33.45,33.49,33.45,33.49,8700.0,26.6797,26.7116,26.6797,26.7116,8700.0
2012-06-19 15:10:00,33.49,33.5,33.46,33.48,10900.0,26.7116,26.7196,26.6877,26.7037,10900.0
2012-06-19 15:15:00,33.48,33.52,33.47,33.49,22800.0,26.7037,26.7356,26.6957,26.7116,22800.0
2012-06-19 15:20:00,33.49,33.52,33.49,33.5,7700.0,26.7116,26.7356,26.7116,26.7196,7700.0
2012-06-19 15:25:00,33.5,33.51,33.45,33.47,17600.0,26.7196,26.7276,26.6797,26.6957,17600.0
2012-06-19 15:30:00,33.46,33.48,33.43,33.44,19800.0,26.6877,26.7037,26.6638,26.6717,19800.0
2012-06-19 15:35:00,33.44,33.45,33.41,33.45,12500.0,26.6717,26.6797,26.6478,26.6797,12500.0
2012-06-19 15:40:00,33.43,33.45,33.41,33.43,33800.0,26.6638,26.6797,26.6478,26.6638,33800.0
2012-06-19 15:45:00,33.43,33.44,33.37,33.37,59600.0,26.6638,26.6717,26.6159,26.6159,59600.0
2012-06-19 15:50:00,33.37,33.41,33.37,33.41,44600.0,26.6159,26.6478,26.6159,26.6478,44600.0
2012-06-19 15:55:00,33.41,33.43,33.38,33.41,107600.0,26.6478,26.6638,26.6239,26.6478,107600.0
2012-06-20 09:30:00,33.38,33.57,33.38,33.51,16200.0,26.6239,26.7754,26.6239,26.7276,16200.0
2012-06-20 09:35:00,33.51,33.53,33.45,33.49,15900.0,26.7276,26.7435,26.6797,26.7116,15900.0
2012-06-20 09:40:00,33.49,33.53,33.48,33.52,21900.0,26.7116,26.7435,26.7037,26.7356,21900.0
2012-06-20 09:45:00,33.51,33.55,33.5,33.55,14000.0,26.7276,26.7595,26.7196,26.7595,14000.0
2012-06-20 09:50:00,33.54,33.58,33.53,33.58,19800.0,26.7515,26.7834,26.7435,26.7834,19800.0
2012-06-20 09:55:00,33.58,33.68,33.57,33.66,23700.0,26.7834,26.8632,26.7754,26.8472,23700.0
2012-06-20 10:00:00,33.66,33.72,33.66,33.69,37300.0,26.8472,26.8951,26.8472,26.8711,37300.0
2012-06-20 10:05:00,33.69,33.79,33.69,33.79,47700.0,26.8711,26.9509,26.8711,26.9509,47700.0
2012-06-20 10:10:00,33.79,33.87,33.79,33.85,147900.0,26.9509,27.0147,26.9509,26.9988,147900.0
2012-06-20 10:15:00,33.85,33.88,33.82,33.82,79900.0,26.9988,27.0227,26.9748,26.9748,79900.0
2012-06-20 10:20:00,33.81,33.82,33.76,33.77,17400.0,26.9669,26.9748,26.927,26.935,17400.0
2012-06-20 10:25:00,33.77,33.79,33.74,33.75,36800.0,26.935,26.9509,26.911,26.919,36800.0
2012-06-20 10:30:00,33.75,33.76,33.73,33.75,24900.0,26.919,26.927,26.9031,26.919,24900.0
2012-06-20 10:35:00,33.74,33.76,33.72,33.76,23500.0,26.911,26.927,26.8951,26.927,23500.0
2012-06-20 10:40:00,33.76,33.83,33.75,33.82,28600.0,26.927,26.9828,26.919,26.9748,28600.0
2012-06-20 10:45:00,33.81,33.86,33.81,33.85,27500.0,26.9669,27.0067,26.9669,26.9988,27500.0
2012-06-20 10:50:00,33.84,33.87,33.84,33.86,16100.0,26.9908,27.0147,26.9908,27.0067,16100.0
2012-06-20 10:55:00,33.86,33.87,33.81,33.84,24600.0,27.0067,27.0147,26.9669,26.9908,24600.0
2012-06-20 11:00:00,33.83,33.87,33.83,33.86,13900.0,26.9828,27.0147,26.9828,27.0067,13900.0
2012-06-20 11:05:00,33.87,33.88,33.84,33.88,20300.0,27.0147,27.0227,26.9908,27.0227,20300.0
2012-06-20 11:10:00,33.88,33.93,33.88,33.93,59700.0,27.0227,27.0626,27.0227,27.0626,59700.0
2012-06-20 11:15:00,33.9,33.9,33.85,33.87,17700.0,27.0386,27.0386,26.9988,27.0147,17700.0
2012-06-20 11:20:00,33.88,33.88,33.86,33.87,4700.0,27.0227,27.0227,27.0067,27.0147,4700.0
2012-06-20 11:25:00,33.87,33.9,33.86,33.9,6500.0,27.0147,27.0386,27.0067,27.0386,6500.0
2012-06-20 11:30:00,33.89,33.91,33.89,33.9,15400.0,27.0307,27.0466,27.0307,27.0386,15400.0
2012-06-20 11:35:00,33.9,33.9,33.89,33.89,2700.0,27.0386,27.0386,27.0307,27.0307,2700.0
2012-06-20 11:40:00,33.9,33.9,33.86,33.88,13100.0,27.0386,27.0386,27.0067,27.0227,13100.0
2012-06-20 11:45:00,33.88,33.91,33.88,33.9,18500.0,27.0227,27.0466,27.0227,27.0386,18500.0
2012-06-20 11:50:00,33.9,33.9,33.89,33.9,4100.0,27.0386,27.0386,27.0307,27.0386,4100.0
2012-06-20 11:55:00,33.9,33.9,33.86,33.87,11500.0,27.0386,27.0386,27.0067,27.0147,11500.0
2012-06-20 12:00:00,33.87,33.88,33.84,33.85,9400.0,27.0147,27.0227,26.9908,26.9988,9400.0
2012-06-20 12:05:00,33.84,33.84,33.82,33.82,13800.0,26.9908,26.9908,26.9748,26.9748,13800.0
2012-06-20 12:10:00,33.83,33.86,33.83,33.84,9100.0,26.9828,27.0067,26.9828,26.9908,9100.0
2012-06-20 12:15:00,33.84,33.86,33.84,33.86,7500.0,26.9908,27.0067,26.9908,27.0067,7500.0
2012-06-20 12:20:00,33.86,33.87,33.82,33.82,13300.0,27.0067,27.0147,26.9748,26.9748,13300.0
2012-06-20 12:25:00,33.82,33.83,33.78,33.81,14900.0,26.9748,26.9828,26.9429,26.9669,14900.0
2012-06-20 12:30:00,33.81,33.86,33.64,33.77,53800.0,26.9669,27.0067,26.8313,26.935,53800.0
2012-06-20 12:35:00,33.76,33.77,33.65,33.73,19500.0,26.927,26.935,26.8392,26.9031,19500.0
2012-06-20 12:40:00,33.72,33.78,33.7,33.78,13200.0,26.8951,26.9429,26.8791,26.9429,13200.0
2012-06-20 12:45:00,33.79,33.85,33.76,33.76,17100.0,26.9509,26.9988,26.927,26.927,17100.0
2012-06-20 12:50:00,33.76,33.82,33.74,33.81,17300.0,26.927,26.9748,26.911,26.9669,17300.0
2012-06-20 12:55:00,33.83,33.83,33.78,33.8,12900.0,26.9828,26.9828,26.9429,26.9589,12900.0
2012-06-20 13:00:00,33.81,33.87,33.81,33.85,19900.0,26.9669,27.0147,26.9669,26.9988,19900.0
2012-06-20 13:05:00,33.85,33.89,33.83,33.88,21100.0,26.9988,27.0307,26.9828,27.0227,21100.0
2012-06-20 13:10:00,33.88,33.88,33.81,33.82,16400.0,27.0227,27.0227,26.9669,26.9748,16400.0
2012-06-20 13:15:00,33.82,33.87,33.81,33.82,10500.0,26.9748,27.0147,26.9669,26.9748,10500.0
2012-06-20 13:20:00,33.81,33.85,33.81,33.84,2300.0,26.9669,26.9988,26.9669,26.9908,2300.0
2012-06-20 13:25:00,33.85,33.87,33.81,33.82,8800.0,26.9988,27.0147,26.9669,26.9748,8800.0
2012-06-20 13:30:00,33.84,33.86,33.82,33.83,9200.0,26.9908,27.0067,26.9748,26.9828,9200.0
2012-06-20 13:35:00,33.83,33.85,33.8,33.82,9200.0,26.9828,26.9988,26.9589,26.9748,9200.0
2012-06-20 13:40:00,33.81,33.84,33.81,33.84,4900.0,26.9669,26.9908,26.9669,26.9908,4900.0
2012-06-20 13:45:00,33.85,33.88,33.85,33.88,3300.0,26.9988,27.0227,26.9988,27.0227,3300.0
2012-06-20 13:50:00,33.87,33.88,33.84,33.85,8000.0,27.0147,27.0227,26.9908,26.9988,8000.0
2012-06-20 13:55:00,33.85,33.89,33.84,33.89,9900.0,26.9988,27.0307,26.9908,27.0307,9900.0
2012-06-20 14:00:00,33.88,33.89,33.84,33.87,20600.0,27.0227,27.0307,26.9908,27.0147,20600.0
2012-06-20 14:05:00,33.87,33.9,33.87,33.9,11400.0,27.0147,27.0386,27.0147,27.0386,11400.0
2012-06-20 14:10:00,33.89,33.91,33.85,33.85,13700.0,27.0307,27.0466,26.9988,26.9988,13700.0
2012-06-20 14:15:00,33.85,33.88,33.77,33.78,12500.0,26.9988,27.0227,26.935,26.9429,12500.0
2012-06-20 14:20:00,33.79,33.8,33.74,33.77,21900.0,26.9509,26.9589,26.911,26.935,21900.0
2012-06-20 14:25:00,33.77,33.82,33.75,33.81,12700.0,26.935,26.9748,26.919,26.9669,12700.0
2012-06-20 14:30:00,33.82,33.85,33.81,33.82,12700.0,26.9748,26.9988,26.9669,26.9748,12700.0
2012-06-20 14:35:00,33.81,33.87,33.8,33.8,29800.0,26.9669,27.0147,26.9589,26.9589,29800.0
2012-06-20 14:40:00,33.8,33.81,33.74,33.74,24400.0,26.9589,26.9669,26.911,26.911,24400.0
2012-06-20 14:45:00,33.73,33.73,33.65,33.69,13300.0,26.9031,26.9031,26.8392,26.8711,13300.0
2012-06-20 14:50:00,33.69,33.71,33.65,33.7,20000.0,26.8711,26.8871,26.8392,26.8791,20000.0
2012-06-20 14:55:00,33.69,33.72,33.68,33.7,31100.0,26.8711,26.8951,26.8632,26.8791,31100.0
2012-06-20 15:00:00,33.7,33.71,33.66,33.67,18500.0,26.8791,26.8871,26.8472,26.8552,18500.0
2012-06-20 15:05:00,33.68,33.69,33.65,33.66,14100.0,26.8632,26.8711,26.8392,26.8472,14100.0
2012-06-20 15:10:00,33.66,33.72,33.63,33.69,15400.0,26.8472,26.8951,26.8233,26.8711,15400.0
2012-06-20 15:15:00,33.69,33.69,33.62,33.63,17200.0,26.8711,26.8711,26.8153,26.8233,17200.0
2012-06-20 15:20:00,33.63,33.68,33.62,33.65,18600.0,26.8233,26.8632,26.8153,26.8392,18600.0
2012-06-20 15:25:00,33.66,33.75,33.66,33.73,20500.0,26.8472,26.919,26.8472,26.9031,20500.0
2012-06-20 15:30:00,33.73,33.76,33.69,33.7,26900.0,26.9031,26.927,26.8711,26.8791,26900.0
2012-06-20 15:35:00,33.7,33.75,33.7,33.71,19500.0,26.8791,26.919,26.8791,26.8871,19500.0
2012-06-20 15:40:00,33.72,33.79,33.7,33.79,20400.0,26.8951,26.9509,26.8791,26.9509,20400.0
2012-06-20 15:45:00,33.8,33.83,33.77,33.79,36100.0,26.9589,26.9828,26.935,26.9509,36100.0
2012-06-20 15:50:00,33.79,33.82,33.78,33.81,48300.0,26.9509,26.9748,26.9429,26.9669,48300.0
2012-06-20 15:55:00,33.8,33.87,33.8,33.87,87500.0,26.9589,27.0147,26.9589,27.0147,87500.0
2012-06-21 09:30:00,33.88,33.91,33.8,33.82,18300.0,27.0227,27.0466,26.9589,26.9748,18300.0
2012-06-21 09:35:00,33.78,33.87,33.78,33.83,4900.0,26.9429,27.0147,26.9429,26.9828,4900.0
2012-06-21 09:40:00,33.79,33.83,33.77,33.77,6400.0,26.9509,26.9828,26.935,26.935,6400.0
2012-06-21 09:45:00,33.77,33.8,33.77,33.77,24300.0,26.935,26.9589,26.935,26.935,24300.0
2012-06-21 09:50:00,33.78,33.83,33.77,33.79,20600.0,26.9429,26.9828,26.935,26.9509,20600.0
2012-06-21 09:55:00,33.78,33.81,33.77,33.79,11200.0,26.9429,26.9669,26.935,26.9509,11200.0
2012-06-21 10:00:00,33.78,33.78,33.69,33.72,19900.0,26.9429,26.9429,26.8711,26.8951,19900.0
2012-06-21 10:05:00,33.71,33.71,33.65,33.65,13600.0,26.8871,26.8871,26.8392,26.8392,13600.0
2012-06-21 10:10:00,33.64,33.67,33.62,33.62,9200.0,26.8313,26.8552,26.8153,26.8153,9200.0
2012-06-21 10:15:00,33.64,33.64,33.61,33.64,6800.0,26.8313,26.8313,26.8073,26.8313,6800.0
2012-06-21 10:20:00,33.62,33.64,33.58,33.6,11300.0,26.8153,26.8313,26.7834,26.7994,11300.0
2012-06-21 10:25:00,33.61,33.61,33.54,33.58,6500.0,26.8073,26.8073,26.7515,26.7834,6500.0
2012-06-21 10:30:00,33.57,33.61,33.55,33.61,12300.0,26.7754,26.8073,26.7595,26.8073,12300.0
2012-06-21 10:35:00,33.62,33.64,33.62,33.62,10000.0,26.8153,26.8313,26.8153,26.8153,10000.0
2012-06-21 10:40:00,33.63,33.66,33.63,33.65,39200.0,26.8233,26.8472,26.8233,26.8392,39200.0
2012-06-21 10:45:00,33.65,33.69,33.65,33.68,14100.0,26.8392,26.8711,26.8392,26.8632,14100.0
2012-06-21 10:50:00,33.68,33.68,33.61,33.63,14200.0,26.8632,26.8632,26.8073,26.8233,14200.0
2012-06-21 10:55:00,33.62,33.65,33.61,33.64,24900.0,26.8153,26.8392,26.8073,26.8313,24900.0
2012-06-21 11:00:00,33.64,33.64,33.58,33.58,15900.0,26.8313,26.8313,26.7834,26.7834,15900.0
2012-06-21 11:05:00,33.59,33.6,33.53,33.54,13700.0,26.7914,26.7994,26.7435,26.7515,13700.0
2012-06-21 11:10:00,33.52,33.53,33.45,33.46,14300.0,26.7356,26.7435,26.6797,26.6877,14300.0
2012-06-21 11:15:00,33.47,33.5,33.47,33.5,10200.0,26.6957,26.7196,26.6957,26.7196,10200.0
2012-06-21 11:20:00,33.5,33.52,33.49,33.52,12700.0,26.7196,26.7356,26.7116,26.7356,12700.0
2012-06-21 11:25:00,33.53,33.54,33.48,33.48,35900.0,26.7435,26.7515,26.7037,26.7037,35900.0
2012-06-21 11:30:00,33.49,33.49,33.45,33.47,16400.0,26.7116,26.7116,26.6797,26.6957,16400.0
2012-06-21 11:35:00,33.46,33.47,33.42,33.47,11500.0,26.6877,26.6957,26.6558,26.6957,11500.0
2012-06-21 11:40:00,33.47,33.47,33.43,33.45,12500.0,26.6957,26.6957,26.6638,26.6797,12500.0
2012-06-21 11:45:00,33.45,33.45,33.41,33.42,10500.0,26.6797,26.6797,26.6478,26.6558,10500.0
2012-06-21 11:50:00,33.42,33.45,33.41,33.45,9700.0,26.6558,26.6797,26.6478,26.6797,9700.0
2012-06-21 11:55:00,33.45,33.45,33.42,33.45,7100.0,26.6797,26.6797,26.6558,26.6797,7100.0
2012-06-21 12:00:00,33.45,33.46,33.36,33.4,19400.0,26.6797,26.6877,26.6079,26.6398,19400.0
2012-06-21 12:05:00,33.4,33.44,33.38,33.44,9300.0,26.6398,26.6717,26.6239,26.6717,9300.0
2012-06-21 12:10:00,33.45,33.45,33.42,33.42,4000.0,26.6797,26.6797,26.6558,26.6558,4000.0
2012-06-21 12:15:00,33.42,33.43,33.39,33.42,9000.0,26.6558,26.6638,26.6319,26.6558,9000.0
2012-06-21 12:20:00,33.43,33.44,33.37,33.38,8300.0,26.6638,26.6717,26.6159,26.6239,8300.0
2012-06-21 12:25:00,33.37,33.37,33.28,33.3,13400.0,26.6159,26.6159,26.5441,26.5601,13400.0
2012-06-21 12:30:00,33.31,33.32,33.29,33.29,3500.0,26.5681,26.576,26.5521,26.5521,3500.0
2012-06-21 12:35:00,33.3,33.34,33.3,33.31,3600.0,26.5601,26.592,26.5601,26.5681,3600.0
2012-06-21 12:40:00,33.3,33.3,33.28,33.28,4400.0,26.5601,26.5601,26.5441,26.5441,4400.0
2012-06-21 12:45:00,33.29,33.32,33.29,33.32,2500.0,26.5521,26.576,26.5521,26.576,2500.0
2012-06-21 12:50:00,33.32,33.36,33.32,33.34,11000.0,26.576,26.6079,26.576,26.592,11000.0
2012-06-21 12:55:00,33.34,33.34,33.32,33.32,1600.0,26.592,26.592,26.576,26.576,1600.0
2012-06-21 13:00:00,33.33,33.33,33.3,33.31,2100.0,26.584,26.584,26.5601,26.5681,2100.0
2012-06-21 13:05:00,33.33,33.33,33.31,33.31,3200.0,26.584,26.584,26.5681,26.5681,3200.0
2012-06-21 13:10:00,33.3,33.31,33.28,33.28,3100.0,26.5601,26.5681,26.5441,26.5441,3100.0
2012-06-21 13:15:00,33.29,33.31,33.27,33.27,9300.0,26.5521,26.5681,26.5362,26.5362,9300.0
2012-06-21 13:20:00,33.27,33.33,33.27,33.28,5300.0,26.5362,26.584,26.5362,26.5441,5300.0
2012-06-21 13:25:00,33.27,33.28,33.26,33.27,4000.0,26.5362,26.5441,26.5282,26.5362,4000.0
2012-06-21 13:30:00,33.26,33.3,33.25,33.3,5100.0,26.5282,26.5601,26.5202,26.5601,5100.0
2012-06-21 13:35:00,33.3,33.3,33.25,33.25,9700.0,26.5601,26.5601,26.5202,26.5202,9700.0
2012-06-21 13:40:00,33.25,33.28,33.23,33.26,8800.0,26.5202,26.5441,26.5043,26.5282,8800.0
2012-06-21 13:45:00,33.27,33.3,33.24,33.25,12600.0,26.5362,26.5601,26.5122,26.5202,12600.0
2012-06-21 13:50:00,33.26,33.3,33.26,33.29,8000.0,26.5282,26.5601,26.5282,26.5521,8000.0
2012-06-21 13:55:00,33.3,33.31,33.25,33.25,16100.0,26.5601,26.5681,26.5202,26.5202,16100.0
2012-06-21 14:00:00,33.24,33.27,33.24,33.25,2700.0,26.5122,26.5362,26.5122,26.5202,2700.0
2012-06-21 14:05:00,33.26,33.26,33.22,33.22,6700.0,26.5282,26.5282,26.4963,26.4963,6700.0
2012-06-21 14:10:00,33.22,33.23,33.15,33.15,17300.0,26.4963,26.5043,26.4404,26.4404,17300.0
2012-06-21 14:15:00,33.15,33.17,33.13,33.14,9500.0,26.4404,26.4564,26.4245,26.4325,9500.0
2012-06-21 14:20:00,33.14,33.14,33.12,33.13,7200.0,26.4325,26.4325,26.4165,26.4245,7200.0
2012-06-21 14:25:00,33.13,33.18,33.13,33.18,7500.0,26.4245,26.4644,26.4245,26.4644,7500.0
2012-06-21 14:30:00,33.18,33.19,33.17,33.17,7600.0,26.4644,26.4723,26.4564,26.4564,7600.0
2012-06-21 14:35:00,33.18,33.21,33.17,33.21,3200.0,26.4644,26.4883,26.4564,26.4883,3200.0
2012-06-21 14:40:00,33.21,33.25,33.2,33.23,10300.0,26.4883,26.5202,26.4803,26.5043,10300.0
2012-06-21 14:45:00,33.23,33.24,33.2,33.21,6800.0,26.5043,26.5122,26.4803,26.4883,6800.0
2012-06-21 14:50:00,33.22,33.23,33.19,33.2,6600.0,26.4963,26.5043,26.4723,26.4803,6600.0
2012-06-21 14:55:00,33.19,33.2,33.16,33.18,7000.0,26.4723,26.4803,26.4484,26.4644,7000.0
2012-06-21 15:00:00,33.18,33.19,33.15,33.16,7300.0,26.4644,26.4723,26.4404,26.4484,7300.0
2012-06-21 15:05:00,33.16,33.17,33.13,33.13,13900.0,26.4484,26.4564,26.4245,26.4245,13900.0
2012-06-21 15:10:00,33.13,33.13,33.09,33.12,8300.0,26.4245,26.4245,26.3926,26.4165,8300.0
2012-06-21 15:15:00,33.13,33.13,33.06,33.07,10600.0,26.4245,26.4245,26.3687,26.3766,10600.0
2012-06-21 15:20:00,33.07,33.1,33.03,33.1,11700.0,26.3766,26.4006,26.3447,26.4006,11700.0
2012-06-21 15:25:00,33.11,33.12,33.09,33.11,11800.0,26.4085,26.4165,26.3926,26.4085,11800.0
2012-06-21 15:30:00,33.12,33.12,33.06,33.07,18000.0,26.4165,26.4165,26.3687,26.3766,18000.0
2012-06-21 15:35:00,33.07,33.15,33.07,33.11,16800.0,26.3766,26.4404,26.3766,26.4085,16800.0
2012-06-21 15:40:00,33.12,33.12,33.08,33.09,13500.0,26.4165,26.4165,26.3846,26.3926,13500.0
2012-06-21 15:45:00,33.08,33.08,33.02,33.03,29300.0,26.3846,26.3846,26.3368,26.3447,29300.0
2012-06-21 15:50:00,33.04,33.07,32.99,33.01,32200.0,26.3527,26.3766,26.3128,26.3288,32200.0
2012-06-21 15:55:00,33.02,33.03,32.99,33.0,92400.0,26.3368,26.3447,26.3128,26.3208,92400.0
2012-06-22 09:30:00,33.17,33.17,33.02,33.02,5700.0,26.4564,26.4564,26.3368,26.3368,5700.0
2012-06-22 09:35:00,33.07,33.11,33.04,33.1,4400.0,26.3766,26.4085,26.3527,26.4006,4400.0
2012-06-22 09:40:00,33.13,33.16,33.09,33.12,3500.0,26.4245,26.4484,26.3926,26.4165,3500.0
2012-06-22 09:45:00,33.12,33.16,33.08,33.11,5800.0,26.4165,26.4484,26.3846,26.4085,5800.0
2012-06-22 09:50:00,33.12,33.16,33.07,33.11,3000.0,26.4165,26.4484,26.3766,26.4085,3000.0
2012-06-22 09:55:00,33.11,33.15,33.09,33.13,6700.0,26.4085,26.4404,26.3926,26.4245,6700.0
2012-06-22 10:00:00,33.14,33.18,33.14,33.18,6400.0,26.4325,26.4644,26.4325,26.4644,6400.0
2012-06-22 10:05:00,33.18,33.2,33.15,33.15,5200.0,26.4644,26.4803,26.4404,26.4404,5200.0
2012-06-22 10:10:00,33.15,33.18,33.14,33.18,1900.0,26.4404,26.4644,26.4325,26.4644,1900.0
2012-06-22 10:15:00,33.19,33.2,33.16,33.16,5300.0,26.4723,26.4803,26.4484,26.4484,5300.0
2012-06-22 10:20:00,33.17,33.19,33.16,33.19,1300.0,26.4564,26.4723,26.4484,26.4723,1300.0
2012-06-22 10:25:00,33.19,33.22,33.19,33.19,3000.0,26.4723,26.4963,26.4723,26.4723,3000.0
2012-06-22 10:30:00,33.18,33.18,33.13,33.17,3600.0,26.4644,26.4644,26.4245,26.4564,3600.0
2012-06-22 10:35:00,33.17,33.19,33.16,33.16,7600.0,26.4564,26.4723,26.4484,26.4484,7600.0
2012-06-22 10:40:00,33.16,33.19,33.15,33.17,4400.0,26.4484,26.4723,26.4404,26.4564,4400.0
2012-06-22 10:45:00,33.17,33.19,33.16,33.18,3800.0,26.4564,26.4723,26.4484,26.4644,3800.0
2012-06-22 10:50:00,33.18,33.2,33.17,33.2,3500.0,26.4644,26.4803,26.4564,26.4803,3500.0
2012-06-22 10:55:00,33.21,33.23,33.19,33.2,3400.0,26.4883,26.5043,26.4723,26.4803,3400.0
2012-06-22 11:00:00,33.2,33.25,33.2,33.25,6600.0,26.4803,26.5202,26.4803,26.5202,6600.0
2012-06-22 11:05:00,33.23,33.24,33.21,33.22,9500.0,26.5043,26.5122,26.4883,26.4963,9500.0
2012-06-22 11:10:00,33.22,33.23,33.21,33.23,2900.0,26.4963,26.5043,26.4883,26.5043,2900.0
2012-06-22 11:15:00,33.22,33.23,33.2,33.22,2900.0,26.4963,26.5043,26.4803,26.4963,2900.0
2012-06-22 11:20:00,33.24,33.24,33.21,33.21,4500.0,26.5122,26.5122,26.4883,26.4883,4500.0
2012-06-22 11:25:00,33.21,33.22,33.18,33.18,4000.0,26.4883,26.4963,26.4644,26.4644,4000.0
2012-06-22 11:30:00,33.18,33.24,33.18,33.24,5800.0,26.4644,26.5122,26.4644,26.5122,5800.0
2012-06-22 11:35:00,33.2,33.25,33.19,33.25,7800.0,26.4803,26.5202,26.4723,26.5202,7800.0
2012-06-22 11:40:00,33.27,33.27,33.25,33.27,7600.0,26.5362,26.5362,26.5202,26.5362,7600.0
2012-06-22 11:45:00,33.27,33.27,33.21,33.21,2400.0,26.5362,26.5362,26.4883,26.4883,2400.0
2012-06-22 11:50:00,33.22,33.23,33.18,33.18,4400.0,26.4963,26.5043,26.4644,26.4644,4400.0
2012-06-22 11:55:00,33.18,33.2,33.18,33.19,2900.0,26.4644,26.4803,26.4644,26.4723,2900.0
2012-06-22 12:00:00,33.19,33.21,33.19,33.19,3100.0,26.4723,26.4883,26.4723,26.4723,3100.0
2012-06-22 12:05:00,33.2,33.2,33.15,33.18,5900.0,26.4803,26.4803,26.4404,26.4644,5900.0
2012-06-22 12:10:00,33.18,33.22,33.18,33.2,3100.0,26.4644,26.4963,26.4644,26.4803,3100.0
2012-06-22 12:15:00,33.2,33.22,33.17,33.21,3000.0,26.4803,26.4963,26.4564,26.4883,3000.0
2012-06-22 12:20:00,33.21,33.21,33.16,33.16,1800.0,26.4883,26.4883,26.4484,26.4484,1800.0
2012-06-22 12:25:00,33.17,33.18,33.16,33.17,4400.0,26.4564,26.4644,26.4484,26.4564,4400.0
2012-06-22 12:30:00,33.15,33.18,33.15,33.18,3800.0,26.4404,26.4644,26.4404,26.4644,3800.0
2012-06-22 12:35:00,33.18,33.18,33.16,33.16,4100.0,26.4644,26.4644,26.4484,26.4484,4100.0
2012-06-22 12:40:00,33.16,33.18,33.16,33.16,2500.0,26.4484,26.4644,26.4484,26.4484,2500.0
2012-06-22 12:45:00,33.17,33.17,33.16,33.17,5900.0,26.4564,26.4564,26.4484,26.4564,5900.0
2012-06-22 12:50:00,33.18,33.18,33.16,33.16,3800.0,26.4644,26.4644,26.4484,26.4484,3800.0
2012-06-22 12:55:00,33.17,33.18,33.16,33.17,3100.0,26.4564,26.4644,26.4484,26.4564,3100.0
2012-06-22 13:00:00,33.17,33.19,33.15,33.15,7600.0,26.4564,26.4723,26.4404,26.4404,7600.0
2012-06-22 13:05:00,33.16,33.19,33.16,33.18,3400.0,26.4484,26.4723,26.4484,26.4644,3400.0
2012-06-22 13:10:00,33.18,33.2,33.18,33.19,7100.0,26.4644,26.4803,26.4644,26.4723,7100.0
2012-06-22 13:15:00,33.19,33.2,33.18,33.2,4400.0,26.4723,26.4803,26.4644,26.4803,4400.0
2012-06-22 13:20:00,33.2,33.21,33.18,33.19,5600.0,26.4803,26.4883,26.4644,26.4723,5600.0
2012-06-22 13:25:00,33.18,33.19,33.17,33.18,5000.0,26.4644,26.4723,26.4564,26.4644,5000.0
2012-06-22 13:30:00,33.18,33.2,33.18,33.2,4600.0,26.4644,26.4803,26.4644,26.4803,4600.0
2012-06-22 13:35:00,33.21,33.22,33.19,33.2,7600.0,26.4883,26.4963,26.4723,26.4803,7600.0
2012-06-22 13:40:00,33.2,33.21,33.19,33.2,6100.0,26.4803,26.4883,26.4723,26.4803,6100.0
2012-06-22 13:45:00,33.2,33.22,33.2,33.2,3400.0,26.4803,26.4963,26.4803,26.4803,3400.0
2012-06-22 13:50:00,33.2,33.2,33.18,33.2,5900.0,26.4803,26.4803,26.4644,26.4803,5900.0
2012-06-22 13:55:00,33.21,33.23,33.21,33.23,900.0,26.4883,26.5043,26.4883,26.5043,900.0
2012-06-22 14:00:00,33.23,33.25,33.23,33.23,3300.0,26.5043,26.5202,26.5043,26.5043,3300.0
2012-06-22 14:05:00,33.24,33.24,33.22,33.22,4500.0,26.5122,26.5122,26.4963,26.4963,4500.0
2012-06-22 14:10:00,33.22,33.24,33.22,33.23,12900.0,26.4963,26.5122,26.4963,26.5043,12900.0
2012-06-22 14:15:00,33.23,33.23,33.22,33.22,3100.0,26.5043,26.5043,26.4963,26.4963,3100.0
2012-06-22 14:20:00,33.23,33.28,33.23,33.27,9700.0,26.5043,26.5441,26.5043,26.5362,9700.0
2012-06-22 14:25:00,33.27,33.28,33.26,33.28,2200.0,26.5362,26.5441,26.5282,26.5441,2200.0
2012-06-22 14:30:00,33.28,33.3,33.27,33.29,86700.0,26.5441,26.5601,26.5362,26.5521,86700.0
2012-06-22 14:35:00,33.3,33.33,33.29,33.33,11500.0,26.5601,26.584,26.5521,26.584,11500.0
2012-06-22 14:40:00,33.33,33.36,33.32,33.36,16500.0,26.584,26.6079,26.576,26.6079,16500.0
2012-06-22 14:45:00,33.35,33.43,33.33,33.37,47500.0,26.6,26.6638,26.584,26.6159,47500.0
2012-06-22 14:50:00,33.37,33.38,33.29,33.31,23700.0,26.6159,26.6239,26.5521,26.5681,23700.0
2012-06-22 14:55:00,33.31,33.35,33.31,33.35,9800.0,26.5681,26.6,26.5681,26.6,9800.0
2012-06-22 15:00:00,33.33,33.35,33.28,33.28,11000.0,26.584,26.6,26.5441,26.5441,11000.0
2012-06-22 15:05:00,33.28,33.3,33.25,33.29,9600.0,26.5441,26.5601,26.5202,26.5521,9600.0
2012-06-22 15:10:00,33.29,33.35,33.28,33.32,16300.0,26.5521,26.6,26.5441,26.576,16300.0
2012-06-22 15:15:00,33.32,33.33,33.28,33.29,17500.0,26.576,26.584,26.5441,26.5521,17500.0
2012-06-22 15:20:00,33.29,33.31,33.27,33.31,9800.0,26.5521,26.5681,26.5362,26.5681,9800.0
2012-06-22 15:25:00,33.31,33.31,33.29,33.31,8300.0,26.5681,26.5681,26.5521,26.5681,8300.0
2012-06-22 15:30:00,33.29,33.32,33.28,33.28,12000.0,26.5521,26.576,26.5441,26.5441,12000.0
2012-06-22 15:35:00,33.28,33.31,33.26,33.3,11000.0,26.5441,26.5681,26.5282,26.5601,11000.0
2012-06-22 15:40:00,33.3,33.32,33.28,33.29,18300.0,26.5601,26.576,26.5441,26.5521,18300.0
2012-06-22 15:45:00,33.29,33.32,33.29,33.3,28800.0,26.5521,26.576,26.5521,26.5601,28800.0
2012-06-22 15:50:00,33.3,33.35,33.29,33.34,33600.0,26.5601,26.6,26.5521,26.592,33600.0
2012-06-22 15:55:00,33.33,33.33,33.25,33.27,100600.0,26.584,26.584,26.5202,26.5362,100600.0
2012-06-25 09:30:00,32.95,32.97,32.75,32.86,12200.0,26.2809,26.2969,26.1214,26.2091,12200.0
2012-06-25 09:35:00,32.86,32.86,32.71,32.82,4600.0,26.2091,26.2091,26.0895,26.1772,4600.0
2012-06-25 09:40:00,32.8,32.84,32.75,32.84,1900.0,26.1613,26.1932,26.1214,26.1932,1900.0
2012-06-25 09:45:00,32.84,32.88,32.77,32.78,8200.0,26.1932,26.2251,26.1374,26.1453,8200.0
2012-06-25 09:50:00,32.78,32.81,32.76,32.76,5600.0,26.1453,26.1693,26.1294,26.1294,5600.0
2012-06-25 09:55:00,32.76,32.8,32.76,32.8,4300.0,26.1294,26.1613,26.1294,26.1613,4300.0
2012-06-25 10:00:00,32.81,32.84,32.77,32.78,10500.0,26.1693,26.1932,26.1374,26.1453,10500.0
2012-06-25 10:05:00,32.76,32.81,32.76,32.79,7800.0,26.1294,26.1693,26.1294,26.1533,7800.0
2012-06-25 10:10:00,32.8,32.82,32.78,32.78,6100.0,26.1613,26.1772,26.1453,26.1453,6100.0
2012-06-25 10:15:00,32.78,32.78,32.64,32.69,15500.0,26.1453,26.1453,26.0337,26.0735,15500.0
2012-06-25 10:20:00,32.69,32.7,32.63,32.64,7800.0,26.0735,26.0815,26.0257,26.0337,7800.0
2012-06-25 10:25:00,32.65,32.68,32.61,32.61,7400.0,26.0416,26.0656,26.0097,26.0097,7400.0
2012-06-25 10:30:00,32.62,32.67,32.62,32.63,2700.0,26.0177,26.0576,26.0177,26.0257,2700.0
2012-06-25 10:35:00,32.65,32.67,32.61,32.61,2800.0,26.0416,26.0576,26.0097,26.0097,2800.0
2012-06-25 10:40:00,32.63,32.65,32.6,32.64,42800.0,26.0257,26.0416,26.0018,26.0337,42800.0
2012-06-25 10:45:00,32.64,32.67,32.6,32.65,5600.0,26.0337,26.0576,26.0018,26.0416,5600.0
2012-06-25 10:50:00,32.65,32.74,32.64,32.74,8200.0,26.0416,26.1134,26.0337,26.1134,8200.0
2012-06-25 10:55:00,32.75,32.75,32.7,32.71,5800.0,26.1214,26.1214,26.0815,26.0895,5800.0
2012-06-25 11:00:00,32.73,32.73,32.69,32.71,7300.0,26.1055,26.1055,26.0735,26.0895,7300.0
2012-06-25 11:05:00,32.7,32.73,32.68,32.72,8600.0,26.0815,26.1055,26.0656,26.0975,8600.0
2012-06-25 11:10:00,32.72,32.75,32.7,32.7,7000.0,26.0975,26.1214,26.0815,26.0815,7000.0
2012-06-25 11:15:00,32.69,32.75,32.69,32.74,11400.0,26.0735,26.1214,26.0735,26.1134,11400.0
2012-06-25 11:20:00,32.74,32.78,32.74,32.78,2300.0,26.1134,26.1453,26.1134,26.1453,2300.0
2012-06-25 11:25:00,32.77,32.77,32.75,32.76,5200.0,26.1374,26.1374,26.1214,26.1294,5200.0
2012-06-25 11:30:00,32.76,32.76,32.67,32.67,5200.0,26.1294,26.1294,26.0576,26.0576,5200.0
2012-06-25 11:35:00,32.67,32.7,32.66,32.69,18500.0,26.0576,26.0815,26.0496,26.0735,18500.0
2012-06-25 11:40:00,32.68,32.7,32.66,32.69,13000.0,26.0656,26.0815,26.0496,26.0735,13000.0
2012-06-25 11:45:00,32.7,32.7,32.67,32.67,3000.0,26.0815,26.0815,26.0576,26.0576,3000.0
2012-06-25 11:50:00,32.67,32.71,32.67,32.71,10900.0,26.0576,26.0895,26.0576,26.0895,10900.0
2012-06-25 11:55:00,32.7,32.71,32.66,32.7,18000.0,26.0815,26.0895,26.0496,26.0815,18000.0
2012-06-25 12:00:00,32.69,32.7,32.67,32.67,10900.0,26.0735,26.0815,26.0576,26.0576,10900.0
2012-06-25 12:05:00,32.67,32.68,32.65,32.68,5400.0,26.0576,26.0656,26.0416,26.0656,5400.0
2012-06-25 12:10:00,32.68,32.69,32.66,32.66,5100.0,26.0656,26.0735,26.0496,26.0496,5100.0
2012-06-25 12:15:00,32.67,32.72,32.67,32.72,4500.0,26.0576,26.0975,26.0576,26.0975,4500.0
2012-06-25 12:20:00,32.71,32.73,32.69,32.69,3600.0,26.0895,26.1055,26.0735,26.0735,3600.0
2012-06-25 12:25:00,32.7,32.7,32.66,32.66,2500.0,26.0815,26.0815,26.0496,26.0496,2500.0
2012-06-25 12:30:00,32.65,32.68,32.65,32.65,3300.0,26.0416,26.0656,26.0416,26.0416,3300.0
2012-06-25 12:35:00,32.66,32.66,32.6,32.6,3400.0,26.0496,26.0496,26.0018,26.0018,3400.0
2012-06-25 12:40:00,32.6,32.62,32.59,32.59,3300.0,26.0018,26.0177,25.9938,25.9938,3300.0
2012-06-25 12:45:00,32.6,32.6,32.56,32.56,3200.0,26.0018,26.0018,25.9699,25.9699,3200.0
2012-06-25 12:50:00,32.56,32.57,32.56,32.56,4400.0,25.9699,25.9778,25.9699,25.9699,4400.0
2012-06-25 12:55:00,32.56,32.6,32.56,32.59,11300.0,25.9699,26.0018,25.9699,25.9938,11300.0
2012-06-25 13:00:00,32.59,32.59,32.56,32.56,6400.0,25.9938,25.9938,25.9699,25.9699,6400.0
2012-06-25 13:05:00,32.56,32.6,32.56,32.6,3200.0,25.9699,26.0018,25.9699,26.0018,3200.0
2012-06-25 13:10:00,32.6,32.61,32.59,32.6,10700.0,26.0018,26.0097,25.9938,26.0018,10700.0
2012-06-25 13:15:00,32.6,32.61,32.59,32.6,3000.0,26.0018,26.0097,25.9938,26.0018,3000.0
2012-06-25 13:20:00,32.61,32.64,32.6,32.62,3400.0,26.0097,26.0337,26.0018,26.0177,3400.0
2012-06-25 13:25:00,32.63,32.64,32.61,32.61,3100.0,26.0257,26.0337,26.0097,26.0097,3100.0
2012-06-25 13:30:00,32.61,32.68,32.61,32.66,10800.0,26.0097,26.0656,26.0097,26.0496,10800.0
2012-06-25 13:35:00,32.67,32.69,32.66,32.67,3300.0,26.0576,26.0735,26.0496,26.0576,3300.0
2012-06-25 13:40:00,32.66,32.66,32.62,32.64,3600.0,26.0496,26.0496,26.0177,26.0337,3600.0
2012-06-25 13:45:00,32.64,32.64,32.61,32.62,3200.0,26.0337,26.0337,26.0097,26.0177,3200.0
2012-06-25 13:50:00,32.62,32.62,32.59,32.61,1900.0,26.0177,26.0177,25.9938,26.0097,1900.0
2012-06-25 13:55:00,32.61,32.63,32.6,32.61,3200.0,26.0097,26.0257,26.0018,26.0097,3200.0
2012-06-25 14:00:00,32.61,32.68,32.61,32.66,9100.0,26.0097,26.0656,26.0097,26.0496,9100.0
2012-06-25 14:05:00,32.67,32.67,32.64,32.66,4900.0,26.0576,26.0576,26.0337,26.0496,4900.0
2012-06-25 14:10:00,32.68,32.71,32.65,32.66,7600.0,26.0656,26.0895,26.0416,26.0496,7600.0
2012-06-25 14:15:00,32.66,32.72,32.65,32.67,8300.0,26.0496,26.0975,26.0416,26.0576,8300.0
2012-06-25 14:20:00,32.67,32.7,32.66,32.68,7100.0,26.0576,26.0815,26.0496,26.0656,7100.0
2012-06-25 14:25:00,32.69,32.7,32.65,32.65,7200.0,26.0735,26.0815,26.0416,26.0416,7200.0
2012-06-25 14:30:00,32.64,32.64,32.6,32.6,9000.0,26.0337,26.0337,26.0018,26.0018,9000.0
2012-06-25 14:35:00,32.6,32.63,32.57,32.63,8200.0,26.0018,26.0257,25.9778,26.0257,8200.0
2012-06-25 14:40:00,32.63,32.63,32.55,32.55,3500.0,26.0257,26.0257,25.9619,25.9619,3500.0
2012-06-25 14:45:00,32.56,32.56,32.52,32.52,5800.0,25.9699,25.9699,25.938,25.938,5800.0
2012-06-25 14:50:00,32.51,32.56,32.51,32.54,5900.0,25.93,25.9699,25.93,25.9539,5900.0
2012-06-25 14:55:00,32.53,32.56,32.52,32.52,6200.0,25.9459,25.9699,25.938,25.938,6200.0
2012-06-25 15:00:00,32.52,32.52,32.49,32.5,4500.0,25.938,25.938,25.914,25.922,4500.0
2012-06-25 15:05:00,32.51,32.57,32.5,32.55,10000.0,25.93,25.9778,25.922,25.9619,10000.0
2012-06-25 15:10:00,32.55,32.59,32.53,32.58,20000.0,25.9619,25.9938,25.9459,25.9858,20000.0
2012-06-25 15:15:00,32.57,32.59,32.52,32.57,14200.0,25.9778,25.9938,25.938,25.9778,14200.0
2012-06-25 15:20:00,32.57,32.61,32.55,32.61,23900.0,25.9778,26.0097,25.9619,26.0097,23900.0
2012-06-25 15:25:00,32.61,32.64,32.58,32.58,25100.0,26.0097,26.0337,25.9858,25.9858,25100.0
2012-06-25 15:30:00,32.59,32.61,32.57,32.57,17300.0,25.9938,26.0097,25.9778,25.9778,17300.0
2012-06-25 15:35:00,32.57,32.62,32.57,32.6,14700.0,25.9778,26.0177,25.9778,26.0018,14700.0
2012-06-25 15:40:00,32.61,32.63,32.58,32.59,21100.0,26.0097,26.0257,25.9858,25.9938,21100.0
2012-06-25 15:45:00,32.58,32.64,32.56,32.62,15400.0,25.9858,26.0337,25.9699,26.0177,15400.0
2012-06-25 15:50:00,32.62,32.62,32.55,32.59,25000.0,26.0177,26.0177,25.9619,25.9938,25000.0
2012-06-25 15:55:00,32.59,32.59,32.48,32.5,156100.0,25.9938,25.9938,25.9061,25.922,156100.0
2012-06-26 09:30:00,32.49,32.66,32.47,32.52,28300.0,25.914,26.0496,25.8981,25.938,28300.0
2012-06-26 09:35:00,32.55,32.7,32.55,32.64,19300.0,25.9619,26.0815,25.9619,26.0337,19300.0
2012-06-26 09:40:00,32.63,32.66,32.59,32.59,4600.0,26.0257,26.0496,25.9938,25.9938,4600.0
2012-06-26 09:45:00,32.59,32.63,32.57,32.61,19300.0,25.9938,26.0257,25.9778,26.0097,19300.0
2012-06-26 09:50:00,32.6,32.63,32.56,32.61,35500.0,26.0018,26.0257,25.9699,26.0097,35500.0
2012-06-26 09:55:00,32.6,32.62,32.58,32.58,18400.0,26.0018,26.0177,25.9858,25.9858,18400.0
2012-06-26 10:00:00,32.58,32.62,32.54,32.6,17500.0,25.9858,26.0177,25.9539,26.0018,17500.0
2012-06-26 10:05:00,32.6,32.66,32.6,32.63,15600.0,26.0018,26.0496,26.0018,26.0257,15600.0
2012-06-26 10:10:00,32.62,32.62,32.58,32.6,28900.0,26.0177,26.0177,25.9858,26.0018,28900.0
2012-06-26 10:15:00,32.6,32.62,32.58,32.61,21700.0,26.0018,26.0177,25.9858,26.0097,21700.0
2012-06-26 10:20:00,32.6,32.63,32.59,32.59,10300.0,26.0018,26.0257,25.9938,25.9938,10300.0
2012-06-26 10:25:00,32.59,32.63,32.55,32.56,15400.0,25.9938,26.0257,25.9619,25.9699,15400.0
2012-06-26 10:30:00,32.55,32.59,32.53,32.59,12500.0,25.9619,25.9938,25.9459,25.9938,12500.0
2012-06-26 10:35:00,32.58,32.63,32.56,32.62,8900.0,25.9858,26.0257,25.9699,26.0177,8900.0
2012-06-26 10:40:00,32.61,32.61,32.55,32.59,5300.0,26.0097,26.0097,25.9619,25.9938,5300.0
2012-06-26 10:45:00,32.57,32.57,32.53,32.54,7100.0,25.9778,25.9778,25.9459,25.9539,7100.0
2012-06-26 10:50:00,32.54,32.55,32.47,32.55,9200.0,25.9539,25.9619,25.8981,25.9619,9200.0
2012-06-26 10:55:00,32.57,32.64,32.57,32.61,12600.0,25.9778,26.0337,25.9778,26.0097,12600.0
2012-06-26 11:00:00,32.61,32.65,32.59,32.62,14000.0,26.0097,26.0416,25.9938,26.0177,14000.0
2012-06-26 11:05:00,32.62,32.62,32.49,32.53,14900.0,26.0177,26.0177,25.914,25.9459,14900.0
2012-06-26 11:10:00,32.51,32.51,32.42,32.48,15600.0,25.93,25.93,25.8582,25.9061,15600.0
2012-06-26 11:15:00,32.47,32.52,32.46,32.5,31900.0,25.8981,25.938,25.8901,25.922,31900.0
2012-06-26 11:20:00,32.5,32.57,32.49,32.54,12100.0,25.922,25.9778,25.914,25.9539,12100.0
2012-06-26 11:25:00,32.54,32.58,32.53,32.53,51100.0,25.9539,25.9858,25.9459,25.9459,51100.0
2012-06-26 11:30:00,32.54,32.6,32.54,32.55,7300.0,25.9539,26.0018,25.9539,25.9619,7300.0
2012-06-26 11:35:00,32.55,32.57,32.54,32.54,5800.0,25.9619,25.9778,25.9539,25.9539,5800.0
2012-06-26 11:40:00,32.54,32.56,32.51,32.51,4200.0,25.9539,25.9699,25.93,25.93,4200.0
2012-06-26 11:45:00,32.53,32.56,32.52,32.56,2600.0,25.9459,25.9699,25.938,25.9699,2600.0
2012-06-26 11:50:00,32.57,32.59,32.55,32.55,13600.0,25.9778,25.9938,25.9619,25.9619,13600.0
2012-06-26 11:55:00,32.55,32.55,32.52,32.52,2300.0,25.9619,25.9619,25.938,25.938,2300.0
2012-06-26 12:00:00,32.53,32.55,32.53,32.55,3700.0,25.9459,25.9619,25.9459,25.9619,3700.0
2012-06-26 12:05:00,32.54,32.57,32.52,32.53,16300.0,25.9539,25.9778,25.938,25.9459,16300.0
2012-06-26 12:10:00,32.55,32.57,32.53,32.53,14500.0,25.9619,25.9778,25.9459,25.9459,14500.0
2012-06-26 12:15:00,32.53,32.56,32.53,32.54,4000.0,25.9459,25.9699,25.9459,25.9539,4000.0
2012-06-26 12:20:00,32.54,32.57,32.53,32.57,3600.0,25.9539,25.9778,25.9459,25.9778,3600.0
2012-06-26 12:25:00,32.56,32.56,32.52,32.52,2300.0,25.9699,25.9699,25.938,25.938,2300.0
2012-06-26 12:30:00,32.53,32.57,32.53,32.57,5500.0,25.9459,25.9778,25.9459,25.9778,5500.0
2012-06-26 12:35:00,32.57,32.57,32.54,32.54,5100.0,25.9778,25.9778,25.9539,25.9539,5100.0
2012-06-26 12:40:00,32.54,32.56,32.53,32.55,3000.0,25.9539,25.9699,25.9459,25.9619,3000.0
2012-06-26 12:45:00,32.55,32.58,32.54,32.55,2500.0,25.9619,25.9858,25.9539,25.9619,2500.0
2012-06-26 12:50:00,32.56,32.56,32.54,32.54,1700.0,25.9699,25.9699,25.9539,25.9539,1700.0
2012-06-26 12:55:00,32.54,32.56,32.5,32.52,24000.0,25.9539,25.9699,25.922,25.938,24000.0
2012-06-26 13:00:00,32.53,32.55,32.51,32.55,26300.0,25.9459,25.9619,25.93,25.9619,26300.0
2012-06-26 13:05:00,32.54,32.59,32.54,32.56,25200.0,25.9539,25.9938,25.9539,25.9699,25200.0
2012-06-26 13:10:00,32.55,32.57,32.54,32.54,6300.0,25.9619,25.9778,25.9539,25.9539,6300.0
2012-06-26 13:15:00,32.55,32.57,32.54,32.56,4400.0,25.9619,25.9778,25.9539,25.9699,4400.0
2012-06-26 13:20:00,32.56,32.59,32.56,32.56,2900.0,25.9699,25.9938,25.9699,25.9699,2900.0
2012-06-26 13:25:00,32.55,32.6,32.55,32.59,6900.0,25.9619,26.0018,25.9619,25.9938,6900.0
2012-06-26 13:30:00,32.59,32.6,32.56,32.59,28900.0,25.9938,26.0018,25.9699,25.9938,28900.0
2012-06-26 13:35:00,32.6,32.63,32.6,32.6,10100.0,26.0018,26.0257,26.0018,26.0018,10100.0
2012-06-26 13:40:00,32.61,32.64,32.6,32.61,7500.0,26.0097,26.0337,26.0018,26.0097,7500.0
2012-06-26 13:45:00,32.61,32.64,32.59,32.62,19900.0,26.0097,26.0337,25.9938,26.0177,19900.0
2012-06-26 13:50:00,32.62,32.68,32.62,32.67,37900.0,26.0177,26.0656,26.0177,26.0576,37900.0
2012-06-26 13:55:00,32.66,32.66,32.61,32.61,28500.0,26.0496,26.0496,26.0097,26.0097,28500.0
2012-06-26 14:00:00,32.61,32.64,32.61,32.63,13800.0,26.0097,26.0337,26.0097,26.0257,13800.0
2012-06-26 14:05:00,32.63,32.67,32.63,32.67,21700.0,26.0257,26.0576,26.0257,26.0576,21700.0
2012-06-26 14:10:00,32.68,32.73,32.67,32.73,10000.0,26.0656,26.1055,26.0576,26.1055,10000.0
2012-06-26 14:15:00,32.73,32.74,32.7,32.74,8900.0,26.1055,26.1134,26.0815,26.1134,8900.0
2012-06-26 14:20:00,32.74,32.75,32.7,32.72,13100.0,26.1134,26.1214,26.0815,26.0975,13100.0
2012-06-26 14:25:00,32.73,32.73,32.71,32.71,7000.0,26.1055,26.1055,26.0895,26.0895,7000.0
2012-06-26 14:30:00,32.72,32.75,32.7,32.74,7000.0,26.0975,26.1214,26.0815,26.1134,7000.0
2012-06-26 14:35:00,32.73,32.74,32.68,32.69,10300.0,26.1055,26.1134,26.0656,26.0735,10300.0
2012-06-26 14:40:00,32.69,32.74,32.69,32.73,7200.0,26.0735,26.1134,26.0735,26.1055,7200.0
2012-06-26 14:45:00,32.73,32.74,32.7,32.72,9900.0,26.1055,26.1134,26.0815,26.0975,9900.0
2012-06-26 14:50:00,32.73,32.73,32.63,32.69,34700.0,26.1055,26.1055,26.0257,26.0735,34700.0
2012-06-26 14:55:00,32.69,32.72,32.69,32.69,11100.0,26.0735,26.0975,26.0735,26.0735,11100.0
2012-06-26 15:00:00,32.7,32.75,32.69,32.74,7300.0,26.0815,26.1214,26.0735,26.1134,7300.0
2012-06-26 15:05:00,32.74,32.77,32.73,32.77,17200.0,26.1134,26.1374,26.1055,26.1374,17200.0
2012-06-26 15:10:00,32.77,32.78,32.74,32.76,13000.0,26.1374,26.1453,26.1134,26.1294,13000.0
2012-06-26 15:15:00,32.75,32.78,32.74,32.76,9500.0,26.1214,26.1453,26.1134,26.1294,9500.0
2012-06-26 15:20:00,32.76,32.78,32.75,32.76,12800.0,26.1294,26.1453,26.1214,26.1294,12800.0
2012-06-26 15:25:00,32.75,32.75,32.7,32.74,15600.0,26.1214,26.1214,26.0815,26.1134,15600.0
2012-06-26 15:30:00,32.74,32.74,32.72,32.74,10300.0,26.1134,26.1134,26.0975,26.1134,10300.0
2012-06-26 15:35:00,32.74,32.78,32.74,32.78,29200.0,26.1134,26.1453,26.1134,26.1453,29200.0
2012-06-26 15:40:00,32.78,32.82,32.78,32.82,43100.0,26.1453,26.1772,26.1453,26.1772,43100.0
2012-06-26 15:45:00,32.82,32.83,32.79,32.81,25700.0,26.1772,26.1852,26.1533,26.1693,25700.0
2012-06-26 15:50:00,32.8,32.82,32.79,32.8,80300.0,26.1613,26.1772,26.1533,26.1613,80300.0
2012-06-26 15:55:00,32.8,32.8,32.75,32.76,81100.0,26.1613,26.1613,26.1214,26.1294,81100.0
2012-06-27 09:30:00,32.74,32.92,32.74,32.86,10900.0,26.1134,26.257,26.1134,26.2091,10900.0
2012-06-27 09:35:00,32.89,32.95,32.85,32.93,8000.0,26.2331,26.2809,26.2012,26.265,8000.0
2012-06-27 09:40:00,32.95,32.97,32.87,32.9,12300.0,26.2809,26.2969,26.2171,26.241,12300.0
2012-06-27 09:45:00,32.89,32.99,32.89,32.99,56700.0,26.2331,26.3128,26.2331,26.3128,56700.0
2012-06-27 09:50:00,32.98,33.05,32.96,33.05,11700.0,26.3049,26.3607,26.2889,26.3607,11700.0
2012-06-27 09:55:00,33.05,33.11,33.03,33.11,10700.0,26.3607,26.4085,26.3447,26.4085,10700.0
2012-06-27 10:00:00,33.09,33.17,33.07,33.15,9200.0,26.3926,26.4564,26.3766,26.4404,9200.0
2012-06-27 10:05:00,33.17,33.26,33.17,33.23,15200.0,26.4564,26.5282,26.4564,26.5043,15200.0
2012-06-27 10:10:00,33.22,33.31,33.22,33.27,19800.0,26.4963,26.5681,26.4963,26.5362,19800.0
2012-06-27 10:15:00,33.28,33.38,33.25,33.37,86600.0,26.5441,26.6239,26.5202,26.6159,86600.0
2012-06-27 10:20:00,33.38,33.49,33.37,33.48,56000.0,26.6239,26.7116,26.6159,26.7037,56000.0
2012-06-27 10:25:00,33.48,33.52,33.47,33.52,15500.0,26.7037,26.7356,26.6957,26.7356,15500.0
2012-06-27 10:30:00,33.51,33.55,33.48,33.53,33100.0,26.7276,26.7595,26.7037,26.7435,33100.0
2012-06-27 10:35:00,33.54,33.54,33.49,33.52,23100.0,26.7515,26.7515,26.7116,26.7356,23100.0
2012-06-27 10:40:00,33.52,33.52,33.44,33.49,14500.0,26.7356,26.7356,26.6717,26.7116,14500.0
2012-06-27 10:45:00,33.48,33.54,33.47,33.54,22100.0,26.7037,26.7515,26.6957,26.7515,22100.0
2012-06-27 10:50:00,33.53,33.6,33.53,33.58,18300.0,26.7435,26.7994,26.7435,26.7834,18300.0
2012-06-27 10:55:00,33.58,33.63,33.56,33.62,16900.0,26.7834,26.8233,26.7675,26.8153,16900.0
2012-06-27 11:00:00,33.62,33.66,33.62,33.65,16200.0,26.8153,26.8472,26.8153,26.8392,16200.0
2012-06-27 11:05:00,33.66,33.68,33.66,33.66,29600.0,26.8472,26.8632,26.8472,26.8472,29600.0
2012-06-27 11:10:00,33.65,33.65,33.56,33.56,15100.0,26.8392,26.8392,26.7675,26.7675,15100.0
2012-06-27 11:15:00,33.56,33.6,33.55,33.6,14400.0,26.7675,26.7994,26.7595,26.7994,14400.0
2012-06-27 11:20:00,33.6,33.61,33.57,33.59,18600.0,26.7994,26.8073,26.7754,26.7914,18600.0
2012-06-27 11:25:00,33.58,33.58,33.54,33.56,7900.0,26.7834,26.7834,26.7515,26.7675,7900.0
2012-06-27 11:30:00,33.56,33.59,33.56,33.59,6000.0,26.7675,26.7914,26.7675,26.7914,6000.0
2012-06-27 11:35:00,33.59,33.69,33.59,33.67,18200.0,26.7914,26.8711,26.7914,26.8552,18200.0
2012-06-27 11:40:00,33.68,33.72,33.66,33.68,19200.0,26.8632,26.8951,26.8472,26.8632,19200.0
2012-06-27 11:45:00,33.69,33.69,33.57,33.57,14600.0,26.8711,26.8711,26.7754,26.7754,14600.0
2012-06-27 11:50:00,33.58,33.62,33.57,33.62,11900.0,26.7834,26.8153,26.7754,26.8153,11900.0
2012-06-27 11:55:00,33.62,33.66,33.62,33.66,9600.0,26.8153,26.8472,26.8153,26.8472,9600.0
2012-06-27 12:00:00,33.65,33.72,33.65,33.72,6200.0,26.8392,26.8951,26.8392,26.8951,6200.0
2012-06-27 12:05:00,33.72,33.74,33.71,33.72,10900.0,26.8951,26.911,26.8871,26.8951,10900.0
2012-06-27 12:10:00,33.73,33.73,33.69,33.69,10300.0,26.9031,26.9031,26.8711,26.8711,10300.0
2012-06-27 12:15:00,33.69,33.69,33.64,33.67,6400.0,26.8711,26.8711,26.8313,26.8552,6400.0
2012-06-27 12:20:00,33.66,33.7,33.66,33.69,7600.0,26.8472,26.8791,26.8472,26.8711,7600.0
2012-06-27 12:25:00,33.69,33.73,33.69,33.73,12700.0,26.8711,26.9031,26.8711,26.9031,12700.0
2012-06-27 12:30:00,33.72,33.73,33.69,33.71,12700.0,26.8951,26.9031,26.8711,26.8871,12700.0
2012-06-27 12:35:00,33.7,33.75,33.7,33.74,71500.0,26.8791,26.919,26.8791,26.911,71500.0
2012-06-27 12:40:00,33.73,33.77,33.73,33.75,16300.0,26.9031,26.935,26.9031,26.919,16300.0
2012-06-27 12:45:00,33.76,33.77,33.74,33.77,16700.0,26.927,26.935,26.911,26.935,16700.0
2012-06-27 12:50:00,33.76,33.8,33.76,33.8,9400.0,26.927,26.9589,26.927,26.9589,9400.0
2012-06-27 12:55:00,33.8,33.81,33.78,33.78,14100.0,26.9589,26.9669,26.9429,26.9429,14100.0
2012-06-27 13:00:00,33.78,33.82,33.76,33.82,11800.0,26.9429,26.9748,26.927,26.9748,11800.0
2012-06-27 13:05:00,33.81,33.82,33.79,33.79,120000.0,26.9669,26.9748,26.9509,26.9509,120000.0
2012-06-27 13:10:00,33.79,33.8,33.78,33.78,8700.0,26.9509,26.9589,26.9429,26.9429,8700.0
2012-06-27 13:15:00,33.77,33.79,33.76,33.79,11900.0,26.935,26.9509,26.927,26.9509,11900.0
2012-06-27 13:20:00,33.79,33.79,33.77,33.78,10300.0,26.9509,26.9509,26.935,26.9429,10300.0
2012-06-27 13:25:00,33.78,33.79,33.77,33.77,7900.0,26.9429,26.9509,26.935,26.935,7900.0
2012-06-27 13:30:00,33.77,33.79,33.76,33.78,59800.0,26.935,26.9509,26.927,26.9429,59800.0
2012-06-27 13:35:00,33.78,33.79,33.73,33.75,156600.0,26.9429,26.9509,26.9031,26.919,156600.0
2012-06-27 13:40:00,33.75,33.78,33.75,33.78,6700.0,26.919,26.9429,26.919,26.9429,6700.0
2012-06-27 13:45:00,33.79,33.81,33.78,33.81,5200.0,26.9509,26.9669,26.9429,26.9669,5200.0
2012-06-27 13:50:00,33.8,33.82,33.77,33.78,16500.0,26.9589,26.9748,26.935,26.9429,16500.0
2012-06-27 13:55:00,33.78,33.81,33.78,33.8,11400.0,26.9429,26.9669,26.9429,26.9589,11400.0
2012-06-27 14:00:00,33.8,33.81,33.78,33.79,12200.0,26.9589,26.9669,26.9429,26.9509,12200.0
2012-06-27 14:05:00,33.79,33.8,33.72,33.72,14600.0,26.9509,26.9589,26.8951,26.8951,14600.0
2012-06-27 14:10:00,33.73,33.74,33.71,33.72,11500.0,26.9031,26.911,26.8871,26.8951,11500.0
2012-06-27 14:15:00,33.71,33.74,33.71,33.73,11300.0,26.8871,26.911,26.8871,26.9031,11300.0
2012-06-27 14:20:00,33.73,33.74,33.73,33.73,6900.0,26.9031,26.911,26.9031,26.9031,6900.0
2012-06-27 14:25:00,33.73,33.74,33.73,33.73,5100.0,26.9031,26.911,26.9031,26.9031,5100.0
2012-06-27 14:30:00,33.74,33.79,33.73,33.79,17700.0,26.911,26.9509,26.9031,26.9509,17700.0
2012-06-27 14:35:00,33.79,33.81,33.79,33.8,6700.0,26.9509,26.9669,26.9509,26.9589,6700.0
2012-06-27 14:40:00,33.8,33.81,33.79,33.8,12100.0,26.9589,26.9669,26.9509,26.9589,12100.0
2012-06-27 14:45:00,33.81,33.82,33.8,33.82,24600.0,26.9669,26.9748,26.9589,26.9748,24600.0
2012-06-27 14:50:00,33.81,33.82,33.79,33.79,33400.0,26.9669,26.9748,26.9509,26.9509,33400.0
2012-06-27 14:55:00,33.79,33.79,33.76,33.78,50600.0,26.9509,26.9509,26.927,26.9429,50600.0
2012-06-27 15:00:00,33.78,33.8,33.77,33.77,16900.0,26.9429,26.9589,26.935,26.935,16900.0
2012-06-27 15:05:00,33.77,33.78,33.73,33.73,60600.0,26.935,26.9429,26.9031,26.9031,60600.0
2012-06-27 15:10:00,33.74,33.77,33.74,33.75,135600.0,26.911,26.935,26.911,26.919,135600.0
2012-06-27 15:15:00,33.74,33.74,33.72,33.73,20600.0,26.911,26.911,26.8951,26.9031,20600.0
2012-06-27 15:20:00,33.73,33.74,33.72,33.72,124500.0,26.9031,26.911,26.8951,26.8951,124500.0
2012-06-27 15:25:00,33.73,33.74,33.69,33.7,42000.0,26.9031,26.911,26.8711,26.8791,42000.0
2012-06-27 15:30:00,33.7,33.71,33.69,33.7,35500.0,26.8791,26.8871,26.8711,26.8791,35500.0
2012-06-27 15:35:00,33.7,33.71,33.7,33.7,43500.0,26.8791,26.8871,26.8791,26.8791,43500.0
2012-06-27 15:40:00,33.7,33.71,33.69,33.7,80800.0,26.8791,26.8871,26.8711,26.8791,80800.0
2012-06-27 15:45:00,33.7,33.71,33.68,33.69,51300.0,26.8791,26.8871,26.8632,26.8711,51300.0
2012-06-27 15:50:00,33.7,33.71,33.69,33.7,74100.0,26.8791,26.8871,26.8711,26.8791,74100.0
2012-06-27 15:55:00,33.7,33.72,33.69,33.7,166500.0,26.8791,26.8951,26.8711,26.8791,166500.0
2012-06-28 09:30:00,33.57,33.68,33.46,33.49,31500.0,26.7754,26.8632,26.6877,26.7116,31500.0
2012-06-28 09:35:00,33.46,33.52,33.46,33.52,7000.0,26.6877,26.7356,26.6877,26.7356,7000.0
2012-06-28 09:40:00,33.5,33.51,33.46,33.46,8600.0,26.7196,26.7276,26.6877,26.6877,8600.0
2012-06-28 09:45:00,33.45,33.51,33.45,33.48,8100.0,26.6797,26.7276,26.6797,26.7037,8100.0
2012-06-28 09:50:00,33.48,33.48,33.39,33.4,24200.0,26.7037,26.7037,26.6319,26.6398,24200.0
2012-06-28 09:55:00,33.4,33.47,33.4,33.46,11700.0,26.6398,26.6957,26.6398,26.6877,11700.0
2012-06-28 10:00:00,33.45,33.47,33.43,33.44,8300.0,26.6797,26.6957,26.6638,26.6717,8300.0
2012-06-28 10:05:00,33.46,33.47,33.36,33.4,46000.0,26.6877,26.6957,26.6079,26.6398,46000.0
2012-06-28 10:10:00,33.4,33.46,33.4,33.43,5600.0,26.6398,26.6877,26.6398,26.6638,5600.0
2012-06-28 10:15:00,33.44,33.48,33.4,33.46,10900.0,26.6717,26.7037,26.6398,26.6877,10900.0
2012-06-28 10:20:00,33.46,33.47,33.43,33.46,39500.0,26.6877,26.6957,26.6638,26.6877,39500.0
2012-06-28 10:25:00,33.45,33.46,33.41,33.44,14800.0,26.6797,26.6877,26.6478,26.6717,14800.0
2012-06-28 10:30:00,33.43,33.44,33.36,33.37,22000.0,26.6638,26.6717,26.6079,26.6159,22000.0
2012-06-28 10:35:00,33.36,33.37,33.29,33.3,30200.0,26.6079,26.6159,26.5521,26.5601,30200.0
2012-06-28 10:40:00,33.3,33.31,33.27,33.29,11300.0,26.5601,26.5681,26.5362,26.5521,11300.0
2012-06-28 10:45:00,33.29,33.3,33.29,33.3,1400.0,26.5521,26.5601,26.5521,26.5601,1400.0
2012-06-28 10:50:00,33.3,33.31,33.29,33.3,20700.0,26.5601,26.5681,26.5521,26.5601,20700.0
2012-06-28 10:55:00,33.29,33.3,33.28,33.3,45800.0,26.5521,26.5601,26.5441,26.5601,45800.0
2012-06-28 11:00:00,33.29,33.3,33.26,33.28,10100.0,26.5521,26.5601,26.5282,26.5441,10100.0
2012-06-28 11:05:00,33.26,33.3,33.25,33.25,8700.0,26.5282,26.5601,26.5202,26.5202,8700.0
2012-06-28 11:10:00,33.26,33.29,33.26,33.28,9200.0,26.5282,26.5521,26.5282,26.5441,9200.0
2012-06-28 11:15:00,33.27,33.33,33.26,33.31,26500.0,26.5362,26.584,26.5282,26.5681,26500.0
2012-06-28 11:20:00,33.3,33.32,33.28,33.3,18600.0,26.5601,26.576,26.5441,26.5601,18600.0
2012-06-28 11:25:00,33.29,33.31,33.28,33.29,10200.0,26.5521,26.5681,26.5441,26.5521,10200.0
2012-06-28 11:30:00,33.3,33.31,33.28,33.3,12300.0,26.5601,26.5681,26.5441,26.5601,12300.0
2012-06-28 11:35:00,33.3,33.31,33.28,33.28,13000.0,26.5601,26.5681,26.5441,26.5441,13000.0
2012-06-28 11:40:00,33.29,33.32,33.29,33.3,6100.0,26.5521,26.576,26.5521,26.5601,6100.0
2012-06-28 11:45:00,33.3,33.3,33.28,33.29,2900.0,26.5601,26.5601,26.5441,26.5521,2900.0
2012-06-28 11:50:00,33.28,33.3,33.28,33.3,6300.0,26.5441,26.5601,26.5441,26.5601,6300.0
2012-06-28 11:55:00,33.3,33.31,33.29,33.3,7400.0,26.5601,26.5681,26.5521,26.5601,7400.0
2012-06-28 12:00:00,33.3,33.31,33.28,33.3,10500.0,26.5601,26.5681,26.5441,26.5601,10500.0
2012-06-28 12:05:00,33.3,33.31,33.29,33.3,9100.0,26.5601,26.5681,26.5521,26.5601,9100.0
2012-06-28 12:10:00,33.3,33.3,33.29,33.3,7000.0,26.5601,26.5601,26.5521,26.5601,7000.0
2012-06-28 12:15:00,33.3,33.3,33.28,33.28,8100.0,26.5601,26.5601,26.5441,26.5441,8100.0
2012-06-28 12:20:00,33.28,33.31,33.26,33.3,20900.0,26.5441,26.5681,26.5282,26.5601,20900.0
2012-06-28 12:25:00,33.3,33.3,33.3,33.3,12400.0,26.5601,26.5601,26.5601,26.5601,12400.0
2012-06-28 12:30:00,33.3,33.31,33.3,33.3,31200.0,26.5601,26.5681,26.5601,26.5601,31200.0
2012-06-28 12:35:00,33.29,33.3,33.25,33.26,18100.0,26.5521,26.5601,26.5202,26.5282,18100.0
2012-06-28 12:40:00,33.27,33.28,33.24,33.24,8000.0,26.5362,26.5441,26.5122,26.5122,8000.0
2012-06-28 12:45:00,33.24,33.24,33.2,33.22,3800.0,26.5122,26.5122,26.4803,26.4963,3800.0
2012-06-28 12:50:00,33.22,33.28,33.22,33.27,4000.0,26.4963,26.5441,26.4963,26.5362,4000.0
2012-06-28 12:55:00,33.27,33.27,33.26,33.27,33600.0,26.5362,26.5362,26.5282,26.5362,33600.0
2012-06-28 13:00:00,33.26,33.28,33.23,33.27,27200.0,26.5282,26.5441,26.5043,26.5362,27200.0
2012-06-28 13:05:00,33.27,33.27,33.25,33.26,19400.0,26.5362,26.5362,26.5202,26.5282,19400.0
2012-06-28 13:10:00,33.26,33.28,33.26,33.27,33900.0,26.5282,26.5441,26.5282,26.5362,33900.0
2012-06-28 13:15:00,33.27,33.27,33.25,33.26,6200.0,26.5362,26.5362,26.5202,26.5282,6200.0
2012-06-28 13:20:00,33.26,33.28,33.25,33.27,26100.0,26.5282,26.5441,26.5202,26.5362,26100.0
2012-06-28 13:25:00,33.27,33.28,33.25,33.25,43500.0,26.5362,26.5441,26.5202,26.5202,43500.0
2012-06-28 13:30:00,33.25,33.27,33.24,33.26,8300.0,26.5202,26.5362,26.5122,26.5282,8300.0
2012-06-28 13:35:00,33.26,33.28,33.26,33.27,14700.0,26.5282,26.5441,26.5282,26.5362,14700.0
2012-06-28 13:40:00,33.27,33.3,33.26,33.27,57300.0,26.5362,26.5601,26.5282,26.5362,57300.0
2012-06-28 13:45:00,33.27,33.27,33.25,33.27,9300.0,26.5362,26.5362,26.5202,26.5362,9300.0
2012-06-28 13:50:00,33.27,33.27,33.25,33.25,7200.0,26.5362,26.5362,26.5202,26.5202,7200.0
2012-06-28 13:55:00,33.24,33.29,33.24,33.27,27000.0,26.5122,26.5521,26.5122,26.5362,27000.0
2012-06-28 14:00:00,33.27,33.27,33.26,33.26,7800.0,26.5362,26.5362,26.5282,26.5282,7800.0
2012-06-28 14:05:00,33.25,33.26,33.24,33.25,9100.0,26.5202,26.5282,26.5122,26.5202,9100.0
2012-06-28 14:10:00,33.24,33.27,33.24,33.27,7200.0,26.5122,26.5362,26.5122,26.5362,7200.0
2012-06-28 14:15:00,33.27,33.28,33.24,33.25,38600.0,26.5362,26.5441,26.5122,26.5202,38600.0
2012-06-28 14:20:00,33.25,33.26,33.24,33.24,20600.0,26.5202,26.5282,26.5122,26.5122,20600.0
2012-06-28 14:25:00,33.25,33.27,33.25,33.25,96700.0,26.5202,26.5362,26.5202,26.5202,96700.0
2012-06-28 14:30:00,33.24,33.25,33.22,33.24,9600.0,26.5122,26.5202,26.4963,26.5122,9600.0
2012-06-28 14:35:00,33.24,33.25,33.21,33.23,7000.0,26.5122,26.5202,26.4883,26.5043,7000.0
2012-06-28 14:40:00,33.22,33.25,33.22,33.24,13500.0,26.4963,26.5202,26.4963,26.5122,13500.0
2012-06-28 14:45:00,33.24,33.25,33.24,33.25,5100.0,26.5122,26.5202,26.5122,26.5202,5100.0
2012-06-28 14:50:00,33.25,33.25,33.24,33.25,2400.0,26.5202,26.5202,26.5122,26.5202,2400.0
2012-06-28 14:55:00,33.25,33.27,33.24,33.24,24300.0,26.5202,26.5362,26.5122,26.5122,24300.0
2012-06-28 15:00:00,33.25,33.26,33.25,33.25,25400.0,26.5202,26.5282,26.5202,26.5202,25400.0
2012-06-28 15:05:00,33.25,33.28,33.24,33.26,24800.0,26.5202,26.5441,26.5122,26.5282,24800.0
2012-06-28 15:10:00,33.26,33.27,33.25,33.27,9400.0,26.5282,26.5362,26.5202,26.5362,9400.0
2012-06-28 15:15:00,33.27,33.27,33.26,33.27,15300.0,26.5362,26.5362,26.5282,26.5362,15300.0
2012-06-28 15:20:00,33.27,33.28,33.25,33.26,55200.0,26.5362,26.5441,26.5202,26.5282,55200.0
2012-06-28 15:25:00,33.25,33.28,33.23,33.27,29900.0,26.5202,26.5441,26.5043,26.5362,29900.0
2012-06-28 15:30:00,33.27,33.35,33.27,33.33,121000.0,26.5362,26.6,26.5362,26.584,121000.0
2012-06-28 15:35:00,33.34,33.46,33.34,33.45,54000.0,26.592,26.6877,26.592,26.6797,54000.0
2012-06-28 15:40:00,33.45,33.46,33.39,33.4,41700.0,26.6797,26.6877,26.6319,26.6398,41700.0
2012-06-28 15:45:00,33.4,33.45,33.4,33.44,90200.0,26.6398,26.6797,26.6398,26.6717,90200.0
2012-06-28 15:50:00,33.45,33.49,33.41,33.42,88300.0,26.6797,26.7116,26.6478,26.6558,88300.0
2012-06-28 15:55:00,33.42,33.47,33.42,33.45,107200.0,26.6558,26.6957,26.6558,26.6797,107200.0
2012-06-29 09:30:00,33.97,33.97,33.81,33.9,43700.0,27.0945,27.0945,26.9669,27.0386,43700.0
2012-06-29 09:35:00,33.88,33.94,33.81,33.81,52700.0,27.0227,27.0705,26.9669,26.9669,52700.0
2012-06-29 09:40:00,33.81,33.88,33.81,33.87,21900.0,26.9669,27.0227,26.9669,27.0147,21900.0
2012-06-29 09:45:00,33.85,33.85,33.81,33.82,8500.0,26.9988,26.9988,26.9669,26.9748,8500.0
2012-06-29 09:50:00,33.81,33.86,33.8,33.85,23200.0,26.9669,27.0067,26.9589,26.9988,23200.0
2012-06-29 09:55:00,33.84,33.87,33.83,33.86,44200.0,26.9908,27.0147,26.9828,27.0067,44200.0
2012-06-29 10:00:00,33.86,33.86,33.83,33.85,67300.0,27.0067,27.0067,26.9828,26.9988,67300.0
2012-06-29 10:05:00,33.85,33.86,33.83,33.83,38400.0,26.9988,27.0067,26.9828,26.9828,38400.0
2012-06-29 10:10:00,33.83,33.86,33.83,33.84,35900.0,26.9828,27.0067,26.9828,26.9908,35900.0
2012-06-29 10:15:00,33.84,33.89,33.83,33.89,40400.0,26.9908,27.0307,26.9828,27.0307,40400.0
2012-06-29 10:20:00,33.88,33.9,33.86,33.87,27700.0,27.0227,27.0386,27.0067,27.0147,27700.0
2012-06-29 10:25:00,33.86,33.91,33.85,33.87,25300.0,27.0067,27.0466,26.9988,27.0147,25300.0
2012-06-29 10:30:00,33.87,33.93,33.87,33.92,27400.0,27.0147,27.0626,27.0147,27.0546,27400.0
2012-06-29 10:35:00,33.92,33.93,33.91,33.91,9300.0,27.0546,27.0626,27.0466,27.0466,9300.0
2012-06-29 10:40:00,33.92,33.94,33.88,33.89,33900.0,27.0546,27.0705,27.0227,27.0307,33900.0
2012-06-29 10:45:00,33.89,33.9,33.87,33.9,6800.0,27.0307,27.0386,27.0147,27.0386,6800.0
2012-06-29 10:50:00,33.9,33.9,33.88,33.89,9800.0,27.0386,27.0386,27.0227,27.0307,9800.0
2012-06-29 10:55:00,33.9,33.91,33.9,33.91,27200.0,27.0386,27.0466,27.0386,27.0466,27200.0
2012-06-29 11:00:00,33.91,33.92,33.9,33.9,22900.0,27.0466,27.0546,27.0386,27.0386,22900.0
2012-06-29 11:05:00,33.91,33.92,33.9,33.9,26200.0,27.0466,27.0546,27.0386,27.0386,26200.0
2012-06-29 11:10:00,33.9,33.92,33.9,33.91,33600.0,27.0386,27.0546,27.0386,27.0466,33600.0
2012-06-29 11:15:00,33.91,33.92,33.9,33.91,36000.0,27.0466,27.0546,27.0386,27.0466,36000.0
2012-06-29 11:20:00,33.91,33.92,33.91,33.91,28100.0,27.0466,27.0546,27.0466,27.0466,28100.0
2012-06-29 11:25:00,33.91,33.91,33.89,33.91,9000.0,27.0466,27.0466,27.0307,27.0466,9000.0
2012-06-29 11:30:00,33.91,33.93,33.9,33.93,30700.0,27.0466,27.0626,27.0386,27.0626,30700.0
2012-06-29 11:35:00,33.92,33.93,33.92,33.92,6300.0,27.0546,27.0626,27.0546,27.0546,6300.0
2012-06-29 11:40:00,33.92,33.95,33.92,33.95,35600.0,27.0546,27.0785,27.0546,27.0785,35600.0
2012-06-29 11:45:00,33.96,33.96,33.94,33.95,5600.0,27.0865,27.0865,27.0705,27.0785,5600.0
2012-06-29 11:50:00,33.95,33.95,33.93,33.94,6200.0,27.0785,27.0785,27.0626,27.0705,6200.0
2012-06-29 11:55:00,33.95,33.95,33.94,33.95,13200.0,27.0785,27.0785,27.0705,27.0785,13200.0
2012-06-29 12:00:00,33.95,33.96,33.95,33.95,2900.0,27.0785,27.0865,27.0785,27.0785,2900.0
2012-06-29 12:05:00,33.96,33.97,33.96,33.97,14300.0,27.0865,27.0945,27.0865,27.0945,14300.0
2012-06-29 12:10:00,33.96,33.96,33.94,33.96,23300.0,27.0865,27.0865,27.0705,27.0865,23300.0
2012-06-29 12:15:00,33.94,33.97,33.94,33.97,13500.0,27.0705,27.0945,27.0705,27.0945,13500.0
2012-06-29 12:20:00,33.97,33.97,33.95,33.96,8700.0,27.0945,27.0945,27.0785,27.0865,8700.0
2012-06-29 12:25:00,33.97,33.97,33.96,33.97,4100.0,27.0945,27.0945,27.0865,27.0945,4100.0
2012-06-29 12:30:00,33.97,33.97,33.95,33.96,23400.0,27.0945,27.0945,27.0785,27.0865,23400.0
2012-06-29 12:35:00,33.95,33.97,33.95,33.97,7500.0,27.0785,27.0945,27.0785,27.0945,7500.0
2012-06-29 12:40:00,33.97,33.98,33.96,33.98,23100.0,27.0945,27.1025,27.0865,27.1025,23100.0
2012-06-29 12:45:00,33.98,33.99,33.96,33.97,37500.0,27.1025,27.1104,27.0865,27.0945,37500.0
2012-06-29 12:50:00,33.96,33.97,33.95,33.97,8500.0,27.0865,27.0945,27.0785,27.0945,8500.0
2012-06-29 12:55:00,33.97,33.98,33.96,33.97,22300.0,27.0945,27.1025,27.0865,27.0945,22300.0
2012-06-29 13:00:00,33.96,33.98,33.96,33.98,10700.0,27.0865,27.1025,27.0865,27.1025,10700.0
2012-06-29 13:05:00,33.98,33.98,33.97,33.98,6500.0,27.1025,27.1025,27.0945,27.1025,6500.0
2012-06-29 13:10:00,33.98,33.99,33.97,33.98,7300.0,27.1025,27.1104,27.0945,27.1025,7300.0
2012-06-29 13:15:00,33.98,33.99,33.97,33.98,23100.0,27.1025,27.1104,27.0945,27.1025,23100.0
2012-06-29 13:20:00,33.98,33.99,33.97,33.98,21100.0,27.1025,27.1104,27.0945,27.1025,21100.0
2012-06-29 13:25:00,33.98,33.99,33.97,33.98,19500.0,27.1025,27.1104,27.0945,27.1025,19500.0
2012-06-29 13:30:00,33.98,33.99,33.98,33.98,10600.0,27.1025,27.1104,27.1025,27.1025,10600.0
2012-06-29 13:35:00,33.99,33.99,33.98,33.99,4200.0,27.1104,27.1104,27.1025,27.1104,4200.0
2012-06-29 13:40:00,33.99,33.99,33.98,33.99,22900.0,27.1104,27.1104,27.1025,27.1104,22900.0
2012-06-29 13:45:00,33.98,33.99,33.98,33.99,14800.0,27.1025,27.1104,27.1025,27.1104,14800.0
2012-06-29 13:50:00,33.99,33.99,33.98,33.98,9700.0,27.1104,27.1104,27.1025,27.1025,9700.0
2012-06-29 13:55:00,33.99,33.99,33.97,33.98,32700.0,27.1104,27.1104,27.0945,27.1025,32700.0
2012-06-29 14:00:00,33.98,33.99,33.97,33.97,24100.0,27.1025,27.1104,27.0945,27.0945,24100.0
2012-06-29 14:05:00,33.98,33.99,33.98,33.99,9900.0,27.1025,27.1104,27.1025,27.1104,9900.0
2012-06-29 14:10:00,33.98,33.99,33.98,33.99,16100.0,27.1025,27.1104,27.1025,27.1104,16100.0
2012-06-29 14:15:00,33.99,33.99,33.97,33.97,26800.0,27.1104,27.1104,27.0945,27.0945,26800.0
2012-06-29 14:20:00,33.97,33.98,33.97,33.98,8800.0,27.0945,27.1025,27.0945,27.1025,8800.0
2012-06-29 14:25:00,33.98,33.99,33.97,33.98,50500.0,27.1025,27.1104,27.0945,27.1025,50500.0
2012-06-29 14:30:00,33.98,33.98,33.96,33.98,21400.0,27.1025,27.1025,27.0865,27.1025,21400.0
2012-06-29 14:35:00,33.98,33.98,33.96,33.97,6400.0,27.1025,27.1025,27.0865,27.0945,6400.0
2012-06-29 14:40:00,33.97,33.98,33.97,33.98,14500.0,27.0945,27.1025,27.0945,27.1025,14500.0
2012-06-29 14:45:00,33.98,33.99,33.97,33.98,33800.0,27.1025,27.1104,27.0945,27.1025,33800.0
2012-06-29 14:50:00,33.98,33.99,33.97,33.98,18200.0,27.1025,27.1104,27.0945,27.1025,18200.0
2012-06-29 14:55:00,33.98,33.99,33.98,33.98,7500.0,27.1025,27.1104,27.1025,27.1025,7500.0
2012-06-29 15:00:00,33.98,33.98,33.97,33.98,38200.0,27.1025,27.1025,27.0945,27.1025,38200.0
2012-06-29 15:05:00,33.99,33.99,33.98,33.98,6600.0,27.1104,27.1104,27.1025,27.1025,6600.0
2012-06-29 15:10:00,33.98,33.99,33.98,33.98,10400.0,27.1025,27.1104,27.1025,27.1025,10400.0
2012-06-29 15:15:00,33.98,33.99,33.98,33.98,18600.0,27.1025,27.1104,27.1025,27.1025,18600.0
2012-06-29 15:20:00,33.98,34.08,33.95,33.98,225500.0,27.1025,27.1822,27.0785,27.1025,225500.0
2012-06-29 15:25:00,33.98,33.98,33.95,33.96,38300.0,27.1025,27.1025,27.0785,27.0865,38300.0
2012-06-29 15:30:00,33.96,33.96,33.93,33.94,27900.0,27.0865,27.0865,27.0626,27.0705,27900.0
2012-06-29 15:35:00,33.95,33.98,33.95,33.98,32100.0,27.0785,27.1025,27.0785,27.1025,32100.0
2012-06-29 15:40:00,33.97,33.98,33.96,33.98,37600.0,27.0945,27.1025,27.0865,27.1025,37600.0
2012-06-29 15:45:00,33.98,33.99,33.96,33.98,88500.0,27.1025,27.1104,27.0865,27.1025,88500.0
2012-06-29 15:50:00,33.99,34.0,33.98,33.99,188200.0,27.1104,27.1184,27.1025,27.1104,188200.0
2012-06-29 15:55:00,34.0,34.08,33.98,34.08,256400.0,27.1184,27.1822,27.1025,27.1822,256400.0
2012-07-02 09:30:00,34.11,34.21,33.95,33.98,26200.0,27.2061,27.2859,27.0785,27.1025,26200.0
2012-07-02 09:35:00,33.96,34.03,33.96,34.02,13600.0,27.0865,27.1423,27.0865,27.1344,13600.0
2012-07-02 09:40:00,34.02,34.08,34.02,34.04,17200.0,27.1344,27.1822,27.1344,27.1503,17200.0
2012-07-02 09:45:00,34.04,34.05,34.03,34.04,27800.0,27.1503,27.1583,27.1423,27.1503,27800.0
2012-07-02 09:50:00,34.04,34.05,34.03,34.05,19800.0,27.1503,27.1583,27.1423,27.1583,19800.0
2012-07-02 09:55:00,34.05,34.05,34.0,34.02,21700.0,27.1583,27.1583,27.1184,27.1344,21700.0
2012-07-02 10:00:00,34.01,34.02,33.89,33.9,25400.0,27.1264,27.1344,27.0307,27.0386,25400.0
2012-07-02 10:05:00,33.9,33.96,33.87,33.9,8200.0,27.0386,27.0865,27.0147,27.0386,8200.0
2012-07-02 10:10:00,33.91,34.0,33.91,33.99,10000.0,27.0466,27.1184,27.0466,27.1104,10000.0
2012-07-02 10:15:00,33.99,34.06,33.98,34.05,25800.0,27.1104,27.1663,27.1025,27.1583,25800.0
2012-07-02 10:20:00,34.04,34.06,34.04,34.05,19700.0,27.1503,27.1663,27.1503,27.1583,19700.0
2012-07-02 10:25:00,34.05,34.06,34.01,34.02,16300.0,27.1583,27.1663,27.1264,27.1344,16300.0
2012-07-02 10:30:00,34.03,34.05,34.01,34.02,19200.0,27.1423,27.1583,27.1264,27.1344,19200.0
2012-07-02 10:35:00,34.01,34.05,34.01,34.05,5800.0,27.1264,27.1583,27.1264,27.1583,5800.0
2012-07-02 10:40:00,34.05,34.06,34.0,34.03,26900.0,27.1583,27.1663,27.1184,27.1423,26900.0
2012-07-02 10:45:00,34.04,34.07,34.02,34.05,65200.0,27.1503,27.1742,27.1344,27.1583,65200.0
2012-07-02 10:50:00,34.05,34.06,34.04,34.05,16200.0,27.1583,27.1663,27.1503,27.1583,16200.0
2012-07-02 10:55:00,34.05,34.09,34.04,34.07,34500.0,27.1583,27.1902,27.1503,27.1742,34500.0
2012-07-02 11:00:00,34.07,34.07,34.05,34.07,17700.0,27.1742,27.1742,27.1583,27.1742,17700.0
2012-07-02 11:05:00,34.07,34.07,34.07,34.07,17600.0,27.1742,27.1742,27.1742,27.1742,17600.0
2012-07-02 11:10:00,34.06,34.07,34.0,34.01,18400.0,27.1663,27.1742,27.1184,27.1264,18400.0
2012-07-02 11:15:00,34.01,34.08,34.01,34.07,14500.0,27.1264,27.1822,27.1264,27.1742,14500.0
2012-07-02 11:20:00,34.07,34.08,34.05,34.07,27400.0,27.1742,27.1822,27.1583,27.1742,27400.0
2012-07-02 11:25:00,34.06,34.07,34.05,34.05,3900.0,27.1663,27.1742,27.1583,27.1583,3900.0
2012-07-02 11:30:00,34.06,34.08,34.06,34.07,14500.0,27.1663,27.1822,27.1663,27.1742,14500.0
2012-07-02 11:35:00,34.07,34.08,34.07,34.07,15600.0,27.1742,27.1822,27.1742,27.1742,15600.0
2012-07-02 11:40:00,34.07,34.08,34.06,34.08,16000.0,27.1742,27.1822,27.1663,27.1822,16000.0
2012-07-02 11:45:00,34.07,34.08,34.06,34.07,17600.0,27.1742,27.1822,27.1663,27.1742,17600.0
2012-07-02 11:50:00,34.07,34.08,34.06,34.07,11900.0,27.1742,27.1822,27.1663,27.1742,11900.0
2012-07-02 11:55:00,34.07,34.08,34.06,34.07,18500.0,27.1742,27.1822,27.1663,27.1742,18500.0
2012-07-02 12:00:00,34.06,34.08,34.05,34.07,5900.0,27.1663,27.1822,27.1583,27.1742,5900.0
2012-07-02 12:05:00,34.07,34.08,34.06,34.07,13900.0,27.1742,27.1822,27.1663,27.1742,13900.0
2012-07-02 12:10:00,34.07,34.09,34.06,34.07,38600.0,27.1742,27.1902,27.1663,27.1742,38600.0
2012-07-02 12:15:00,34.08,34.11,34.07,34.09,16300.0,27.1822,27.2061,27.1742,27.1902,16300.0
2012-07-02 12:20:00,34.09,34.14,34.09,34.14,51600.0,27.1902,27.2301,27.1902,27.2301,51600.0
2012-07-02 12:25:00,34.13,34.14,34.11,34.12,34000.0,27.2221,27.2301,27.2061,27.2141,34000.0
2012-07-02 12:30:00,34.13,34.14,34.12,34.14,7600.0,27.2221,27.2301,27.2141,27.2301,7600.0
2012-07-02 12:35:00,34.14,34.17,34.14,34.17,7700.0,27.2301,27.254,27.2301,27.254,7700.0
2012-07-02 12:40:00,34.17,34.19,34.15,34.16,14300.0,27.254,27.2699,27.238,27.246,14300.0
2012-07-02 12:45:00,34.17,34.17,34.11,34.15,27400.0,27.254,27.254,27.2061,27.238,27400.0
2012-07-02 12:50:00,34.15,34.21,34.13,34.13,73400.0,27.238,27.2859,27.2221,27.2221,73400.0
2012-07-02 12:55:00,34.13,34.15,34.12,34.13,24800.0,27.2221,27.238,27.2141,27.2221,24800.0
2012-07-02 13:00:00,34.13,34.17,34.13,34.17,3600.0,27.2221,27.254,27.2221,27.254,3600.0
2012-07-02 13:05:00,34.18,34.2,34.17,34.19,12500.0,27.262,27.2779,27.254,27.2699,12500.0
2012-07-02 13:10:00,34.2,34.23,34.19,34.23,15200.0,27.2779,27.3019,27.2699,27.3019,15200.0
2012-07-02 13:15:00,34.24,34.25,34.21,34.23,19700.0,27.3098,27.3178,27.2859,27.3019,19700.0
2012-07-02 13:20:00,34.24,34.29,34.23,34.28,38300.0,27.3098,27.3497,27.3019,27.3417,38300.0
2012-07-02 13:25:00,34.28,34.31,34.28,34.3,39700.0,27.3417,27.3657,27.3417,27.3577,39700.0
2012-07-02 13:30:00,34.31,34.32,34.27,34.31,117600.0,27.3657,27.3736,27.3338,27.3657,117600.0
2012-07-02 13:35:00,34.32,34.33,34.31,34.31,7400.0,27.3736,27.3816,27.3657,27.3657,7400.0
2012-07-02 13:40:00,34.31,34.32,34.26,34.27,26500.0,27.3657,27.3736,27.3258,27.3338,26500.0
2012-07-02 13:45:00,34.28,34.28,34.23,34.25,17700.0,27.3417,27.3417,27.3019,27.3178,17700.0
2012-07-02 13:50:00,34.25,34.26,34.21,34.25,32500.0,27.3178,27.3258,27.2859,27.3178,32500.0
2012-07-02 13:55:00,34.26,34.29,34.24,34.27,28400.0,27.3258,27.3497,27.3098,27.3338,28400.0
2012-07-02 14:00:00,34.27,34.27,34.24,34.24,13300.0,27.3338,27.3338,27.3098,27.3098,13300.0
2012-07-02 14:05:00,34.23,34.24,34.19,34.22,62500.0,27.3019,27.3098,27.2699,27.2939,62500.0
2012-07-02 14:10:00,34.23,34.27,34.23,34.27,46000.0,27.3019,27.3338,27.3019,27.3338,46000.0
2012-07-02 14:15:00,34.27,34.33,34.26,34.3,14600.0,27.3338,27.3816,27.3258,27.3577,14600.0
2012-07-02 14:20:00,34.29,34.31,34.25,34.26,12100.0,27.3497,27.3657,27.3178,27.3258,12100.0
2012-07-02 14:25:00,34.27,34.3,34.27,34.29,11900.0,27.3338,27.3577,27.3338,27.3497,11900.0
2012-07-02 14:30:00,34.3,34.31,34.28,34.29,13100.0,27.3577,27.3657,27.3417,27.3497,13100.0
2012-07-02 14:35:00,34.3,34.32,34.29,34.32,11800.0,27.3577,27.3736,27.3497,27.3736,11800.0
2012-07-02 14:40:00,34.32,34.33,34.29,34.3,25600.0,27.3736,27.3816,27.3497,27.3577,25600.0
2012-07-02 14:45:00,34.3,34.32,34.29,34.31,8300.0,27.3577,27.3736,27.3497,27.3657,8300.0
2012-07-02 14:50:00,34.32,34.34,34.31,34.31,15500.0,27.3736,27.3896,27.3657,27.3657,15500.0
2012-07-02 14:55:00,34.32,34.38,34.32,34.37,16000.0,27.3736,27.4215,27.3736,27.4135,16000.0
2012-07-02 15:00:00,34.36,34.37,34.34,34.37,18600.0,27.4055,27.4135,27.3896,27.4135,18600.0
2012-07-02 15:05:00,34.37,34.4,34.34,34.34,17300.0,27.4135,27.4374,27.3896,27.3896,17300.0
2012-07-02 15:10:00,34.35,34.39,34.34,34.39,14400.0,27.3976,27.4295,27.3896,27.4295,14400.0
2012-07-02 15:15:00,34.39,34.4,34.38,34.39,13200.0,27.4295,27.4374,27.4215,27.4295,13200.0
2012-07-02 15:20:00,34.39,34.43,34.38,34.41,20600.0,27.4295,27.4614,27.4215,27.4454,20600.0
2012-07-02 15:25:00,34.42,34.43,34.37,34.39,22100.0,27.4534,27.4614,27.4135,27.4295,22100.0
2012-07-02 15:30:00,34.4,34.44,34.39,34.42,26000.0,27.4374,27.4693,27.4295,27.4534,26000.0
2012-07-02 15:35:00,34.42,34.45,34.41,34.43,29500.0,27.4534,27.4773,27.4454,27.4614,29500.0
2012-07-02 15:40:00,34.43,34.44,34.38,34.38,35600.0,27.4614,27.4693,27.4215,27.4215,35600.0
2012-07-02 15:45:00,34.39,34.4,34.37,34.37,34800.0,27.4295,27.4374,27.4135,27.4135,34800.0
2012-07-02 15:50:00,34.37,34.45,34.36,34.45,133400.0,27.4135,27.4773,27.4055,27.4773,133400.0
2012-07-02 15:55:00,34.45,34.48,34.4,34.45,147900.0,27.4773,27.5013,27.4374,27.4773,147900.0
2012-07-03 09:30:00,34.43,34.5,34.42,34.45,22400.0,27.4614,27.5172,27.4534,27.4773,22400.0
2012-07-03 09:35:00,34.43,34.46,34.37,34.4,31600.0,27.4614,27.4853,27.4135,27.4374,31600.0
2012-07-03 09:40:00,34.4,34.45,34.37,34.4,32900.0,27.4374,27.4773,27.4135,27.4374,32900.0
2012-07-03 09:45:00,34.43,34.5,34.42,34.5,27200.0,27.4614,27.5172,27.4534,27.5172,27200.0
2012-07-03 09:50:00,34.5,34.52,34.49,34.51,18300.0,27.5172,27.5332,27.5092,27.5252,18300.0
2012-07-03 09:55:00,34.51,34.54,34.51,34.51,10200.0,27.5252,27.5491,27.5252,27.5252,10200.0
2012-07-03 10:00:00,34.55,34.57,34.53,34.55,13300.0,27.5571,27.573,27.5411,27.5571,13300.0
2012-07-03 10:05:00,34.55,34.57,34.53,34.56,10400.0,27.5571,27.573,27.5411,27.5651,10400.0
2012-07-03 10:10:00,34.57,34.59,34.55,34.58,16800.0,27.573,27.589,27.5571,27.581,16800.0
2012-07-03 10:15:00,34.57,34.59,34.56,34.57,13800.0,27.573,27.589,27.5651,27.573,13800.0
2012-07-03 10:20:00,34.57,34.61,34.57,34.59,15600.0,27.573,27.6049,27.573,27.589,15600.0
2012-07-03 10:25:00,34.6,34.61,34.59,34.6,22600.0,27.597,27.6049,27.589,27.597,22600.0
2012-07-03 10:30:00,34.6,34.65,34.57,34.65,10200.0,27.597,27.6368,27.573,27.6368,10200.0
2012-07-03 10:35:00,34.64,34.67,34.6,34.65,23800.0,27.6289,27.6528,27.597,27.6368,23800.0
2012-07-03 10:40:00,34.67,34.67,34.64,34.64,5600.0,27.6528,27.6528,27.6289,27.6289,5600.0
2012-07-03 10:45:00,34.64,34.65,34.6,34.61,31000.0,27.6289,27.6368,27.597,27.6049,31000.0
2012-07-03 10:50:00,34.61,34.64,34.6,34.63,9400.0,27.6049,27.6289,27.597,27.6209,9400.0
2012-07-03 10:55:00,34.62,34.65,34.6,34.62,10700.0,27.6129,27.6368,27.597,27.6129,10700.0
2012-07-03 11:00:00,34.63,34.63,34.59,34.6,16500.0,27.6209,27.6209,27.589,27.597,16500.0
2012-07-03 11:05:00,34.6,34.64,34.59,34.61,15900.0,27.597,27.6289,27.589,27.6049,15900.0
2012-07-03 11:10:00,34.61,34.64,34.58,34.63,21300.0,27.6049,27.6289,27.581,27.6209,21300.0
2012-07-03 11:15:00,34.63,34.7,34.63,34.7,5500.0,27.6209,27.6767,27.6209,27.6767,5500.0
2012-07-03 11:20:00,34.69,34.7,34.69,34.7,11900.0,27.6687,27.6767,27.6687,27.6767,11900.0
2012-07-03 11:25:00,34.7,34.72,34.69,34.71,21600.0,27.6767,27.6927,27.6687,27.6847,21600.0
2012-07-03 11:30:00,34.7,34.72,34.7,34.72,8200.0,27.6767,27.6927,27.6767,27.6927,8200.0
2012-07-03 11:35:00,34.72,34.74,34.7,34.74,11500.0,27.6927,27.7086,27.6767,27.7086,11500.0
2012-07-03 11:40:00,34.73,34.75,34.69,34.72,15800.0,27.7007,27.7166,27.6687,27.6927,15800.0
2012-07-03 11:45:00,34.72,34.76,34.71,34.76,9200.0,27.6927,27.7246,27.6847,27.7246,9200.0
2012-07-03 11:50:00,34.76,34.78,34.76,34.77,6100.0,27.7246,27.7405,27.7246,27.7326,6100.0
2012-07-03 11:55:00,34.78,34.78,34.76,34.78,8500.0,27.7405,27.7405,27.7246,27.7405,8500.0
2012-07-03 12:00:00,34.78,34.79,34.76,34.78,11700.0,27.7405,27.7485,27.7246,27.7405,11700.0
2012-07-03 12:05:00,34.78,34.78,34.76,34.76,6200.0,27.7405,27.7405,27.7246,27.7246,6200.0
2012-07-03 12:10:00,34.76,34.79,34.7,34.74,29500.0,27.7246,27.7485,27.6767,27.7086,29500.0
2012-07-03 12:15:00,34.72,34.75,34.71,34.75,24700.0,27.6927,27.7166,27.6847,27.7166,24700.0
2012-07-03 12:20:00,34.75,34.77,34.75,34.76,11500.0,27.7166,27.7326,27.7166,27.7246,11500.0
2012-07-03 12:25:00,34.76,34.76,34.73,34.73,14200.0,27.7246,27.7246,27.7007,27.7007,14200.0
2012-07-03 12:30:00,34.74,34.74,34.7,34.73,22200.0,27.7086,27.7086,27.6767,27.7007,22200.0
2012-07-03 12:35:00,34.73,34.76,34.73,34.75,21300.0,27.7007,27.7246,27.7007,27.7166,21300.0
2012-07-03 12:40:00,34.76,34.77,34.73,34.74,26700.0,27.7246,27.7326,27.7007,27.7086,26700.0
2012-07-03 12:45:00,34.73,34.76,34.73,34.76,17600.0,27.7007,27.7246,27.7007,27.7246,17600.0
2012-07-03 12:50:00,34.76,34.77,34.75,34.77,22000.0,27.7246,27.7326,27.7166,27.7326,22000.0
2012-07-03 12:55:00,34.77,34.81,34.76,34.78,36600.0,27.7326,27.7645,27.7246,27.7405,36600.0
2012-07-05 09:30:00,34.6,34.74,34.58,34.72,23700.0,27.597,27.7086,27.581,27.6927,23700.0
2012-07-05 09:35:00,34.71,34.74,34.65,34.69,7700.0,27.6847,27.7086,27.6368,27.6687,7700.0
2012-07-05 09:40:00,34.69,34.76,34.66,34.74,22100.0,27.6687,27.7246,27.6448,27.7086,22100.0
2012-07-05 09:45:00,34.74,34.74,34.68,34.69,23500.0,27.7086,27.7086,27.6608,27.6687,23500.0
2012-07-05 09:50:00,34.69,34.74,34.69,34.74,16100.0,27.6687,27.7086,27.6687,27.7086,16100.0
2012-07-05 09:55:00,34.74,34.74,34.71,34.74,22000.0,27.7086,27.7086,27.6847,27.7086,22000.0
2012-07-05 10:00:00,34.73,34.76,34.7,34.71,27900.0,27.7007,27.7246,27.6767,27.6847,27900.0
2012-07-05 10:05:00,34.71,34.73,34.7,34.71,11600.0,27.6847,27.7007,27.6767,27.6847,11600.0
2012-07-05 10:10:00,34.71,34.76,34.69,34.75,29100.0,27.6847,27.7246,27.6687,27.7166,29100.0
2012-07-05 10:15:00,34.75,34.8,34.75,34.79,10300.0,27.7166,27.7565,27.7166,27.7485,10300.0
2012-07-05 10:20:00,34.79,34.8,34.79,34.8,9000.0,27.7485,27.7565,27.7485,27.7565,9000.0
2012-07-05 10:25:00,34.8,34.8,34.77,34.8,12200.0,27.7565,27.7565,27.7326,27.7565,12200.0
2012-07-05 10:30:00,34.8,34.8,34.76,34.77,18600.0,27.7565,27.7565,27.7246,27.7326,18600.0
2012-07-05 10:35:00,34.77,34.8,34.77,34.8,13800.0,27.7326,27.7565,27.7326,27.7565,13800.0
2012-07-05 10:40:00,34.8,34.85,34.79,34.84,16500.0,27.7565,27.7964,27.7485,27.7884,16500.0
2012-07-05 10:45:00,34.84,34.85,34.79,34.8,10500.0,27.7884,27.7964,27.7485,27.7565,10500.0
2012-07-05 10:50:00,34.8,34.85,34.8,34.83,15200.0,27.7565,27.7964,27.7565,27.7804,15200.0
2012-07-05 10:55:00,34.83,34.83,34.79,34.8,9400.0,27.7804,27.7804,27.7485,27.7565,9400.0
2012-07-05 11:00:00,34.8,34.82,34.77,34.8,8000.0,27.7565,27.7724,27.7326,27.7565,8000.0
2012-07-05 11:05:00,34.8,34.8,34.74,34.76,7900.0,27.7565,27.7565,27.7086,27.7246,7900.0
2012-07-05 11:10:00,34.76,34.76,34.7,34.7,6200.0,27.7246,27.7246,27.6767,27.6767,6200.0
2012-07-05 11:15:00,34.72,34.72,34.68,34.68,6600.0,27.6927,27.6927,27.6608,27.6608,6600.0
2012-07-05 11:20:00,34.68,34.69,34.66,34.66,7800.0,27.6608,27.6687,27.6448,27.6448,7800.0
2012-07-05 11:25:00,34.67,34.67,34.64,34.66,7800.0,27.6528,27.6528,27.6289,27.6448,7800.0
2012-07-05 11:30:00,34.67,34.73,34.67,34.72,9000.0,27.6528,27.7007,27.6528,27.6927,9000.0
2012-07-05 11:35:00,34.71,34.72,34.64,34.64,18500.0,27.6847,27.6927,27.6289,27.6289,18500.0
2012-07-05 11:40:00,34.64,34.66,34.64,34.65,7600.0,27.6289,27.6448,27.6289,27.6368,7600.0
2012-07-05 11:45:00,34.64,34.7,34.64,34.7,11600.0,27.6289,27.6767,27.6289,27.6767,11600.0
2012-07-05 11:50:00,34.7,34.7,34.63,34.68,43400.0,27.6767,27.6767,27.6209,27.6608,43400.0
2012-07-05 11:55:00,34.68,34.69,34.65,34.66,5600.0,27.6608,27.6687,27.6368,27.6448,5600.0
2012-07-05 12:00:00,34.66,34.7,34.66,34.68,6500.0,27.6448,27.6767,27.6448,27.6608,6500.0
2012-07-05 12:05:00,34.68,34.7,34.67,34.67,6100.0,27.6608,27.6767,27.6528,27.6528,6100.0
2012-07-05 12:10:00,34.69,34.7,34.69,34.7,3500.0,27.6687,27.6767,27.6687,27.6767,3500.0
2012-07-05 12:15:00,34.7,34.72,34.7,34.72,4500.0,27.6767,27.6927,27.6767,27.6927,4500.0
2012-07-05 12:20:00,34.71,34.72,34.69,34.69,9900.0,27.6847,27.6927,27.6687,27.6687,9900.0
2012-07-05 12:25:00,34.69,34.72,34.66,34.68,8800.0,27.6687,27.6927,27.6448,27.6608,8800.0
2012-07-05 12:30:00,34.68,34.7,34.66,34.69,25800.0,27.6608,27.6767,27.6448,27.6687,25800.0
2012-07-05 12:35:00,34.68,34.69,34.63,34.65,14800.0,27.6608,27.6687,27.6209,27.6368,14800.0
2012-07-05 12:40:00,34.65,34.65,34.59,34.6,8500.0,27.6368,27.6368,27.589,27.597,8500.0
2012-07-05 12:45:00,34.6,34.61,34.59,34.59,8200.0,27.597,27.6049,27.589,27.589,8200.0
2012-07-05 12:50:00,34.59,34.6,34.59,34.59,6900.0,27.589,27.597,27.589,27.589,6900.0
2012-07-05 12:55:00,34.6,34.61,34.58,34.59,16000.0,27.597,27.6049,27.581,27.589,16000.0
2012-07-05 13:00:00,34.59,34.6,34.59,34.59,4700.0,27.589,27.597,27.589,27.589,4700.0
2012-07-05 13:05:00,34.59,34.61,34.58,34.6,12100.0,27.589,27.6049,27.581,27.597,12100.0
2012-07-05 13:10:00,34.6,34.61,34.58,34.58,7700.0,27.597,27.6049,27.581,27.581,7700.0
2012-07-05 13:15:00,34.58,34.6,34.58,34.6,1100.0,27.581,27.597,27.581,27.597,1100.0
2012-07-05 13:20:00,34.6,34.61,34.59,34.59,13200.0,27.597,27.6049,27.589,27.589,13200.0
2012-07-05 13:25:00,34.59,34.6,34.59,34.59,1800.0,27.589,27.597,27.589,27.589,1800.0
2012-07-05 13:30:00,34.6,34.61,34.59,34.59,13600.0,27.597,27.6049,27.589,27.589,13600.0
2012-07-05 13:35:00,34.58,34.6,34.58,34.59,10300.0,27.581,27.597,27.581,27.589,10300.0
2012-07-05 13:40:00,34.59,34.6,34.59,34.59,1600.0,27.589,27.597,27.589,27.589,1600.0
2012-07-05 13:45:00,34.6,34.66,34.59,34.64,26900.0,27.597,27.6448,27.589,27.6289,26900.0
2012-07-05 13:50:00,34.64,34.64,34.63,34.63,6300.0,27.6289,27.6289,27.6209,27.6209,6300.0
2012-07-05 13:55:00,34.64,34.65,34.61,34.61,13300.0,27.6289,27.6368,27.6049,27.6049,13300.0
2012-07-05 14:00:00,34.61,34.62,34.59,34.61,14100.0,27.6049,27.6129,27.589,27.6049,14100.0
2012-07-05 14:05:00,34.61,34.63,34.58,34.58,19700.0,27.6049,27.6209,27.581,27.581,19700.0
2012-07-05 14:10:00,34.59,34.6,34.59,34.6,3900.0,27.589,27.597,27.589,27.597,3900.0
2012-07-05 14:15:00,34.6,34.62,34.59,34.6,13300.0,27.597,27.6129,27.589,27.597,13300.0
2012-07-05 14:20:00,34.59,34.62,34.59,34.6,8300.0,27.589,27.6129,27.589,27.597,8300.0
2012-07-05 14:25:00,34.6,34.61,34.58,34.59,6100.0,27.597,27.6049,27.581,27.589,6100.0
2012-07-05 14:30:00,34.6,34.61,34.58,34.58,12300.0,27.597,27.6049,27.581,27.581,12300.0
2012-07-05 14:35:00,34.59,34.6,34.59,34.59,5900.0,27.589,27.597,27.589,27.589,5900.0
2012-07-05 14:40:00,34.6,34.61,34.58,34.6,8600.0,27.597,27.6049,27.581,27.597,8600.0
2012-07-05 14:45:00,34.6,34.61,34.59,34.6,14400.0,27.597,27.6049,27.589,27.597,14400.0
2012-07-05 14:50:00,34.61,34.61,34.57,34.57,8300.0,27.6049,27.6049,27.573,27.573,8300.0
2012-07-05 14:55:00,34.58,34.59,34.58,34.58,7300.0,27.581,27.589,27.581,27.581,7300.0
2012-07-05 15:00:00,34.58,34.59,34.57,34.59,7600.0,27.581,27.589,27.573,27.589,7600.0
2012-07-05 15:05:00,34.58,34.6,34.58,34.58,16500.0,27.581,27.597,27.581,27.581,16500.0
2012-07-05 15:10:00,34.58,34.59,34.55,34.55,23900.0,27.581,27.589,27.5571,27.5571,23900.0
2012-07-05 15:15:00,34.55,34.55,34.49,34.5,27400.0,27.5571,27.5571,27.5092,27.5172,27400.0
2012-07-05 15:20:00,34.5,34.52,34.47,34.48,21700.0,27.5172,27.5332,27.4933,27.5013,21700.0
2012-07-05 15:25:00,34.49,34.51,34.49,34.49,18500.0,27.5092,27.5252,27.5092,27.5092,18500.0
2012-07-05 15:30:00,34.49,34.53,34.49,34.53,16000.0,27.5092,27.5411,27.5092,27.5411,16000.0
2012-07-05 15:35:00,34.52,34.54,34.51,34.54,11700.0,27.5332,27.5491,27.5252,27.5491,11700.0
2012-07-05 15:40:00,34.53,34.55,34.5,34.51,19700.0,27.5411,27.5571,27.5172,27.5252,19700.0
2012-07-05 15:45:00,34.5,34.54,34.5,34.52,23600.0,27.5172,27.5491,27.5172,27.5332,23600.0
2012-07-05 15:50:00,34.52,34.54,34.48,34.51,30000.0,27.5332,27.5491,27.5013,27.5252,30000.0
2012-07-05 15:55:00,34.5,34.51,34.47,34.47,45900.0,27.5172,27.5252,27.4933,27.4933,45900.0
2012-07-06 09:30:00,34.18,34.27,34.12,34.19,26900.0,27.262,27.3338,27.2141,27.2699,26900.0
2012-07-06 09:35:00,34.19,34.19,34.12,34.12,7700.0,27.2699,27.2699,27.2141,27.2141,7700.0
2012-07-06 09:40:00,34.12,34.16,34.1,34.16,5700.0,27.2141,27.246,27.1982,27.246,5700.0
2012-07-06 09:45:00,34.13,34.13,34.08,34.13,9600.0,27.2221,27.2221,27.1822,27.2221,9600.0
2012-07-06 09:50:00,34.13,34.14,34.09,34.11,4800.0,27.2221,27.2301,27.1902,27.2061,4800.0
2012-07-06 09:55:00,34.12,34.15,34.1,34.15,8400.0,27.2141,27.238,27.1982,27.238,8400.0
2012-07-06 10:00:00,34.15,34.16,34.08,34.09,13200.0,27.238,27.246,27.1822,27.1902,13200.0
2012-07-06 10:05:00,34.1,34.11,34.08,34.11,9100.0,27.1982,27.2061,27.1822,27.2061,9100.0
2012-07-06 10:10:00,34.1,34.14,34.08,34.12,7100.0,27.1982,27.2301,27.1822,27.2141,7100.0
2012-07-06 10:15:00,34.11,34.14,34.11,34.12,9000.0,27.2061,27.2301,27.2061,27.2141,9000.0
2012-07-06 10:20:00,34.13,34.19,34.13,34.19,13500.0,27.2221,27.2699,27.2221,27.2699,13500.0
2012-07-06 10:25:00,34.19,34.21,34.16,34.16,11200.0,27.2699,27.2859,27.246,27.246,11200.0
2012-07-06 10:30:00,34.16,34.17,34.1,34.13,13800.0,27.246,27.254,27.1982,27.2221,13800.0
2012-07-06 10:35:00,34.13,34.16,34.13,34.15,5600.0,27.2221,27.246,27.2221,27.238,5600.0
2012-07-06 10:40:00,34.15,34.19,34.14,34.16,15600.0,27.238,27.2699,27.2301,27.246,15600.0
2012-07-06 10:45:00,34.15,34.15,34.08,34.08,7500.0,27.238,27.238,27.1822,27.1822,7500.0
2012-07-06 10:50:00,34.07,34.13,34.07,34.11,13700.0,27.1742,27.2221,27.1742,27.2061,13700.0
2012-07-06 10:55:00,34.12,34.13,34.1,34.12,8800.0,27.2141,27.2221,27.1982,27.2141,8800.0
2012-07-06 11:00:00,34.12,34.12,34.05,34.07,10300.0,27.2141,27.2141,27.1583,27.1742,10300.0
2012-07-06 11:05:00,34.08,34.13,34.07,34.1,6200.0,27.1822,27.2221,27.1742,27.1982,6200.0
2012-07-06 11:10:00,34.1,34.1,34.04,34.06,5400.0,27.1982,27.1982,27.1503,27.1663,5400.0
2012-07-06 11:15:00,34.05,34.1,34.04,34.1,5200.0,27.1583,27.1982,27.1503,27.1982,5200.0
2012-07-06 11:20:00,34.11,34.11,34.03,34.03,4300.0,27.2061,27.2061,27.1423,27.1423,4300.0
2012-07-06 11:25:00,34.03,34.05,34.02,34.03,5100.0,27.1423,27.1583,27.1344,27.1423,5100.0
2012-07-06 11:30:00,34.02,34.03,34.01,34.01,4100.0,27.1344,27.1423,27.1264,27.1264,4100.0
2012-07-06 11:35:00,34.03,34.04,34.02,34.02,4500.0,27.1423,27.1503,27.1344,27.1344,4500.0
2012-07-06 11:40:00,34.04,34.1,34.03,34.06,8500.0,27.1503,27.1982,27.1423,27.1663,8500.0
2012-07-06 11:45:00,34.07,34.09,34.06,34.06,6400.0,27.1742,27.1902,27.1663,27.1663,6400.0
2012-07-06 11:50:00,34.07,34.07,34.03,34.05,5300.0,27.1742,27.1742,27.1423,27.1583,5300.0
2012-07-06 11:55:00,34.04,34.05,34.02,34.04,4600.0,27.1503,27.1583,27.1344,27.1503,4600.0
2012-07-06 12:00:00,34.04,34.05,34.01,34.01,11900.0,27.1503,27.1583,27.1264,27.1264,11900.0
2012-07-06 12:05:00,34.02,34.04,34.01,34.04,2200.0,27.1344,27.1503,27.1264,27.1503,2200.0
2012-07-06 12:10:00,34.04,34.05,34.02,34.04,8500.0,27.1503,27.1583,27.1344,27.1503,8500.0
2012-07-06 12:15:00,34.03,34.07,34.02,34.06,8300.0,27.1423,27.1742,27.1344,27.1663,8300.0
2012-07-06 12:20:00,34.06,34.09,34.05,34.06,15400.0,27.1663,27.1902,27.1583,27.1663,15400.0
2012-07-06 12:25:00,34.07,34.12,34.05,34.1,25700.0,27.1742,27.2141,27.1583,27.1982,25700.0
2012-07-06 12:30:00,34.09,34.1,34.06,34.07,7800.0,27.1902,27.1982,27.1663,27.1742,7800.0
2012-07-06 12:35:00,34.07,34.09,34.07,34.09,3700.0,27.1742,27.1902,27.1742,27.1902,3700.0
2012-07-06 12:40:00,34.08,34.11,34.07,34.11,2500.0,27.1822,27.2061,27.1742,27.2061,2500.0
2012-07-06 12:45:00,34.11,34.14,34.11,34.14,3700.0,27.2061,27.2301,27.2061,27.2301,3700.0
2012-07-06 12:50:00,34.15,34.17,34.15,34.16,4000.0,27.238,27.254,27.238,27.246,4000.0
2012-07-06 12:55:00,34.16,34.18,34.16,34.18,3900.0,27.246,27.262,27.246,27.262,3900.0
2012-07-06 13:00:00,34.18,34.19,34.14,34.14,4000.0,27.262,27.2699,27.2301,27.2301,4000.0
2012-07-06 13:05:00,34.14,34.18,34.14,34.15,3600.0,27.2301,27.262,27.2301,27.238,3600.0
2012-07-06 13:10:00,34.15,34.16,34.14,34.16,4800.0,27.238,27.246,27.2301,27.246,4800.0
2012-07-06 13:15:00,34.16,34.2,34.16,34.16,11100.0,27.246,27.2779,27.246,27.246,11100.0
2012-07-06 13:20:00,34.16,34.18,34.13,34.14,4900.0,27.246,27.262,27.2221,27.2301,4900.0
2012-07-06 13:25:00,34.14,34.14,34.12,34.12,3000.0,27.2301,27.2301,27.2141,27.2141,3000.0
2012-07-06 13:30:00,34.12,34.15,34.11,34.12,54800.0,27.2141,27.238,27.2061,27.2141,54800.0
2012-07-06 13:35:00,34.11,34.12,34.07,34.09,44300.0,27.2061,27.2141,27.1742,27.1902,44300.0
2012-07-06 13:40:00,34.09,34.09,34.06,34.06,11900.0,27.1902,27.1902,27.1663,27.1663,11900.0
2012-07-06 13:45:00,34.07,34.11,34.06,34.1,3000.0,27.1742,27.2061,27.1663,27.1982,3000.0
2012-07-06 13:50:00,34.1,34.14,34.1,34.11,4400.0,27.1982,27.2301,27.1982,27.2061,4400.0
2012-07-06 13:55:00,34.1,34.14,34.1,34.11,5700.0,27.1982,27.2301,27.1982,27.2061,5700.0
2012-07-06 14:00:00,34.11,34.12,34.09,34.09,2200.0,27.2061,27.2141,27.1902,27.1902,2200.0
2012-07-06 14:05:00,34.1,34.12,34.09,34.1,4500.0,27.1982,27.2141,27.1902,27.1982,4500.0
2012-07-06 14:10:00,34.09,34.1,34.08,34.1,4500.0,27.1902,27.1982,27.1822,27.1982,4500.0
2012-07-06 14:15:00,34.1,34.11,34.07,34.07,5300.0,27.1982,27.2061,27.1742,27.1742,5300.0
2012-07-06 14:20:00,34.08,34.1,34.07,34.1,2600.0,27.1822,27.1982,27.1742,27.1982,2600.0
2012-07-06 14:25:00,34.1,34.12,34.1,34.12,2800.0,27.1982,27.2141,27.1982,27.2141,2800.0
2012-07-06 14:30:00,34.13,34.15,34.12,34.14,12600.0,27.2221,27.238,27.2141,27.2301,12600.0
2012-07-06 14:35:00,34.14,34.16,34.12,34.16,12700.0,27.2301,27.246,27.2141,27.246,12700.0
2012-07-06 14:40:00,34.16,34.16,34.14,34.14,5000.0,27.246,27.246,27.2301,27.2301,5000.0
2012-07-06 14:45:00,34.14,34.16,34.13,34.15,6900.0,27.2301,27.246,27.2221,27.238,6900.0
2012-07-06 14:50:00,34.15,34.2,34.14,34.18,8700.0,27.238,27.2779,27.2301,27.262,8700.0
2012-07-06 14:55:00,34.18,34.18,34.16,34.18,4700.0,27.262,27.262,27.246,27.262,4700.0
2012-07-06 15:00:00,34.17,34.18,34.14,34.14,9000.0,27.254,27.262,27.2301,27.2301,9000.0
2012-07-06 15:05:00,34.14,34.2,34.14,34.2,9000.0,27.2301,27.2779,27.2301,27.2779,9000.0
2012-07-06 15:10:00,34.19,34.23,34.18,34.23,11700.0,27.2699,27.3019,27.262,27.3019,11700.0
2012-07-06 15:15:00,34.24,34.32,34.22,34.3,21500.0,27.3098,27.3736,27.2939,27.3577,21500.0
2012-07-06 15:20:00,34.3,34.32,34.27,34.31,17600.0,27.3577,27.3736,27.3338,27.3657,17600.0
2012-07-06 15:25:00,34.32,34.32,34.26,34.32,12000.0,27.3736,27.3736,27.3258,27.3736,12000.0
2012-07-06 15:30:00,34.32,34.35,34.3,34.35,18200.0,27.3736,27.3976,27.3577,27.3976,18200.0
2012-07-06 15:35:00,34.35,34.36,34.27,34.29,26600.0,27.3976,27.4055,27.3338,27.3497,26600.0
2012-07-06 15:40:00,34.29,34.34,34.24,34.31,44000.0,27.3497,27.3896,27.3098,27.3657,44000.0
2012-07-06 15:45:00,34.33,34.35,34.3,34.32,41200.0,27.3816,27.3976,27.3577,27.3736,41200.0
2012-07-06 15:50:00,34.32,34.36,34.3,34.34,25600.0,27.3736,27.4055,27.3577,27.3896,25600.0
2012-07-06 15:55:00,34.35,34.39,34.28,34.3,143500.0,27.3976,27.4295,27.3417,27.3577,143500.0
2012-07-09 09:30:00,34.22,34.28,34.17,34.19,7500.0,27.2939,27.3417,27.254,27.2699,7500.0
2012-07-09 09:35:00,34.22,34.22,34.16,34.18,2000.0,27.2939,27.2939,27.246,27.262,2000.0
2012-07-09 09:40:00,34.18,34.21,34.14,34.14,4300.0,27.262,27.2859,27.2301,27.2301,4300.0
2012-07-09 09:45:00,34.13,34.13,34.09,34.13,4900.0,27.2221,27.2221,27.1902,27.2221,4900.0
2012-07-09 09:50:00,34.12,34.12,34.09,34.09,3400.0,27.2141,27.2141,27.1902,27.1902,3400.0
2012-07-09 09:55:00,34.1,34.13,34.06,34.08,7700.0,27.1982,27.2221,27.1663,27.1822,7700.0
2012-07-09 10:00:00,34.08,34.08,34.05,34.08,3100.0,27.1822,27.1822,27.1583,27.1822,3100.0
2012-07-09 10:05:00,34.09,34.1,34.06,34.1,4500.0,27.1902,27.1982,27.1663,27.1982,4500.0
2012-07-09 10:10:00,34.09,34.11,34.08,34.08,8700.0,27.1902,27.2061,27.1822,27.1822,8700.0
2012-07-09 10:15:00,34.08,34.08,34.02,34.03,5600.0,27.1822,27.1822,27.1344,27.1423,5600.0
2012-07-09 10:20:00,34.02,34.04,33.98,33.98,10600.0,27.1344,27.1503,27.1025,27.1025,10600.0
2012-07-09 10:25:00,33.98,34.01,33.98,34.0,8500.0,27.1025,27.1264,27.1025,27.1184,8500.0
2012-07-09 10:30:00,34.01,34.01,33.94,33.95,5500.0,27.1264,27.1264,27.0705,27.0785,5500.0
2012-07-09 10:35:00,33.95,34.0,33.95,33.98,7400.0,27.0785,27.1184,27.0785,27.1025,7400.0
2012-07-09 10:40:00,33.98,34.01,33.98,33.99,8500.0,27.1025,27.1264,27.1025,27.1104,8500.0
2012-07-09 10:45:00,34.0,34.01,33.96,33.98,7500.0,27.1184,27.1264,27.0865,27.1025,7500.0
2012-07-09 10:50:00,33.99,34.03,33.99,34.01,11200.0,27.1104,27.1423,27.1104,27.1264,11200.0
2012-07-09 10:55:00,34.01,34.04,34.0,34.02,9100.0,27.1264,27.1503,27.1184,27.1344,9100.0
2012-07-09 11:00:00,34.02,34.03,34.0,34.01,14000.0,27.1344,27.1423,27.1184,27.1264,14000.0
2012-07-09 11:05:00,34.01,34.02,34.01,34.01,3600.0,27.1264,27.1344,27.1264,27.1264,3600.0
2012-07-09 11:10:00,34.0,34.02,34.0,34.01,5300.0,27.1184,27.1344,27.1184,27.1264,5300.0
2012-07-09 11:15:00,34.02,34.04,34.01,34.04,5700.0,27.1344,27.1503,27.1264,27.1503,5700.0
2012-07-09 11:20:00,34.03,34.03,33.99,33.99,17100.0,27.1423,27.1423,27.1104,27.1104,17100.0
2012-07-09 11:25:00,33.98,34.01,33.97,34.0,5300.0,27.1025,27.1264,27.0945,27.1184,5300.0
2012-07-09 11:30:00,33.98,34.0,33.97,33.97,5700.0,27.1025,27.1184,27.0945,27.0945,5700.0
2012-07-09 11:35:00,33.97,33.98,33.95,33.97,4900.0,27.0945,27.1025,27.0785,27.0945,4900.0
2012-07-09 11:40:00,33.97,33.98,33.96,33.98,8300.0,27.0945,27.1025,27.0865,27.1025,8300.0
2012-07-09 11:45:00,33.97,33.98,33.97,33.98,2000.0,27.0945,27.1025,27.0945,27.1025,2000.0
2012-07-09 11:50:00,33.97,33.98,33.96,33.97,5500.0,27.0945,27.1025,27.0865,27.0945,5500.0
2012-07-09 11:55:00,33.97,33.97,33.95,33.95,5700.0,27.0945,27.0945,27.0785,27.0785,5700.0
2012-07-09 12:00:00,33.95,33.95,33.93,33.93,2700.0,27.0785,27.0785,27.0626,27.0626,2700.0
2012-07-09 12:05:00,33.94,33.95,33.93,33.94,5500.0,27.0705,27.0785,27.0626,27.0705,5500.0
2012-07-09 12:10:00,33.95,33.97,33.95,33.97,2600.0,27.0785,27.0945,27.0785,27.0945,2600.0
2012-07-09 12:15:00,33.97,33.98,33.96,33.98,3400.0,27.0945,27.1025,27.0865,27.1025,3400.0
2012-07-09 12:20:00,33.98,34.02,33.98,34.01,3600.0,27.1025,27.1344,27.1025,27.1264,3600.0
2012-07-09 12:25:00,34.01,34.01,33.99,33.99,2400.0,27.1264,27.1264,27.1104,27.1104,2400.0
2012-07-09 12:30:00,33.99,33.99,33.98,33.99,2300.0,27.1104,27.1104,27.1025,27.1104,2300.0
2012-07-09 12:35:00,34.0,34.0,33.97,33.97,6700.0,27.1184,27.1184,27.0945,27.0945,6700.0
2012-07-09 12:40:00,33.97,33.97,33.96,33.96,1700.0,27.0945,27.0945,27.0865,27.0865,1700.0
2012-07-09 12:45:00,33.96,33.97,33.95,33.97,2400.0,27.0865,27.0945,27.0785,27.0945,2400.0
2012-07-09 12:50:00,33.97,34.02,33.97,34.0,6300.0,27.0945,27.1344,27.0945,27.1184,6300.0
2012-07-09 12:55:00,34.0,34.1,34.0,34.08,123700.0,27.1184,27.1982,27.1184,27.1822,123700.0
2012-07-09 13:00:00,34.08,34.1,34.07,34.09,36000.0,27.1822,27.1982,27.1742,27.1902,36000.0
2012-07-09 13:05:00,34.1,34.14,34.08,34.14,27200.0,27.1982,27.2301,27.1822,27.2301,27200.0
2012-07-09 13:10:00,34.14,34.15,34.13,34.14,5400.0,27.2301,27.238,27.2221,27.2301,5400.0
2012-07-09 13:15:00,34.14,34.18,34.14,34.18,5500.0,27.2301,27.262,27.2301,27.262,5500.0
2012-07-09 13:20:00,34.18,34.18,34.16,34.17,2400.0,27.262,27.262,27.246,27.254,2400.0
2012-07-09 13:25:00,34.16,34.23,34.15,34.21,11100.0,27.246,27.3019,27.238,27.2859,11100.0
2012-07-09 13:30:00,34.21,34.22,34.2,34.21,3000.0,27.2859,27.2939,27.2779,27.2859,3000.0
2012-07-09 13:35:00,34.22,34.26,34.22,34.25,2000.0,27.2939,27.3258,27.2939,27.3178,2000.0
2012-07-09 13:40:00,34.25,34.27,34.25,34.25,3600.0,27.3178,27.3338,27.3178,27.3178,3600.0
2012-07-09 13:45:00,34.26,34.27,34.25,34.27,2400.0,27.3258,27.3338,27.3178,27.3338,2400.0
2012-07-09 13:50:00,34.27,34.27,34.25,34.26,4600.0,27.3338,27.3338,27.3178,27.3258,4600.0
2012-07-09 13:55:00,34.27,34.3,34.27,34.29,3300.0,27.3338,27.3577,27.3338,27.3497,3300.0
2012-07-09 14:00:00,34.29,34.29,34.27,34.27,2800.0,27.3497,27.3497,27.3338,27.3338,2800.0
2012-07-09 14:05:00,34.28,34.3,34.27,34.29,7000.0,27.3417,27.3577,27.3338,27.3497,7000.0
2012-07-09 14:10:00,34.29,34.32,34.29,34.3,7500.0,27.3497,27.3736,27.3497,27.3577,7500.0
2012-07-09 14:15:00,34.29,34.29,34.25,34.26,6300.0,27.3497,27.3497,27.3178,27.3258,6300.0
2012-07-09 14:20:00,34.25,34.26,34.24,34.25,3800.0,27.3178,27.3258,27.3098,27.3178,3800.0
2012-07-09 14:25:00,34.25,34.26,34.23,34.26,7500.0,27.3178,27.3258,27.3019,27.3258,7500.0
2012-07-09 14:30:00,34.25,34.26,34.24,34.26,4000.0,27.3178,27.3258,27.3098,27.3258,4000.0
2012-07-09 14:35:00,34.25,34.27,34.25,34.25,7700.0,27.3178,27.3338,27.3178,27.3178,7700.0
2012-07-09 14:40:00,34.25,34.25,34.21,34.21,7700.0,27.3178,27.3178,27.2859,27.2859,7700.0
2012-07-09 14:45:00,34.2,34.21,34.18,34.21,6400.0,27.2779,27.2859,27.262,27.2859,6400.0
2012-07-09 14:50:00,34.2,34.27,34.2,34.26,6200.0,27.2779,27.3338,27.2779,27.3258,6200.0
2012-07-09 14:55:00,34.26,34.26,34.25,34.26,5000.0,27.3258,27.3258,27.3178,27.3258,5000.0
2012-07-09 15:00:00,34.26,34.3,34.25,34.3,9100.0,27.3258,27.3577,27.3178,27.3577,9100.0
2012-07-09 15:05:00,34.3,34.32,34.29,34.32,7900.0,27.3577,27.3736,27.3497,27.3736,7900.0
2012-07-09 15:10:00,34.31,34.33,34.3,34.3,11100.0,27.3657,27.3816,27.3577,27.3577,11100.0
2012-07-09 15:15:00,34.31,34.34,34.29,34.33,7700.0,27.3657,27.3896,27.3497,27.3816,7700.0
2012-07-09 15:20:00,34.33,34.33,34.29,34.32,15600.0,27.3816,27.3816,27.3497,27.3736,15600.0
2012-07-09 15:25:00,34.31,34.35,34.3,34.34,13000.0,27.3657,27.3976,27.3577,27.3896,13000.0
2012-07-09 15:30:00,34.33,34.35,34.31,34.35,17900.0,27.3816,27.3976,27.3657,27.3976,17900.0
2012-07-09 15:35:00,34.35,34.35,34.3,34.32,13600.0,27.3976,27.3976,27.3577,27.3736,13600.0
2012-07-09 15:40:00,34.31,34.34,34.3,34.33,13300.0,27.3657,27.3896,27.3577,27.3816,13300.0
2012-07-09 15:45:00,34.34,34.37,34.33,34.37,14400.0,27.3896,27.4135,27.3816,27.4135,14400.0
2012-07-09 15:50:00,34.37,34.38,34.34,34.38,25000.0,27.4135,27.4215,27.3896,27.4215,25000.0
2012-07-09 15:55:00,34.38,34.39,34.35,34.36,32500.0,27.4215,27.4295,27.3976,27.4055,32500.0
2012-07-10 09:30:00,34.51,34.84,34.44,34.52,34400.0,27.5252,27.7884,27.4693,27.5332,34400.0
2012-07-10 09:35:00,34.54,34.62,34.54,34.59,15000.0,27.5491,27.6129,27.5491,27.589,15000.0
2012-07-10 09:40:00,34.59,34.6,34.51,34.53,8300.0,27.589,27.597,27.5252,27.5411,8300.0
2012-07-10 09:45:00,34.54,34.55,34.48,34.49,11000.0,27.5491,27.5571,27.5013,27.5092,11000.0
2012-07-10 09:50:00,34.49,34.49,34.38,34.4,24100.0,27.5092,27.5092,27.4215,27.4374,24100.0
2012-07-10 09:55:00,34.4,34.4,34.29,34.32,25300.0,27.4374,27.4374,27.3497,27.3736,25300.0
2012-07-10 10:00:00,34.31,34.32,34.26,34.26,5400.0,27.3657,27.3736,27.3258,27.3258,5400.0
2012-07-10 10:05:00,34.26,34.26,34.15,34.17,11200.0,27.3258,27.3258,27.238,27.254,11200.0
2012-07-10 10:10:00,34.16,34.19,34.1,34.11,21800.0,27.246,27.2699,27.1982,27.2061,21800.0
2012-07-10 10:15:00,34.1,34.14,34.09,34.1,9800.0,27.1982,27.2301,27.1902,27.1982,9800.0
2012-07-10 10:20:00,34.09,34.12,34.09,34.11,18200.0,27.1902,27.2141,27.1902,27.2061,18200.0
2012-07-10 10:25:00,34.1,34.13,34.08,34.11,7700.0,27.1982,27.2221,27.1822,27.2061,7700.0
2012-07-10 10:30:00,34.11,34.11,34.07,34.09,5100.0,27.2061,27.2061,27.1742,27.1902,5100.0
2012-07-10 10:35:00,34.09,34.09,34.06,34.06,7700.0,27.1902,27.1902,27.1663,27.1663,7700.0
2012-07-10 10:40:00,34.06,34.07,34.03,34.07,23600.0,27.1663,27.1742,27.1423,27.1742,23600.0
2012-07-10 10:45:00,34.07,34.07,34.03,34.05,12500.0,27.1742,27.1742,27.1423,27.1583,12500.0
2012-07-10 10:50:00,34.05,34.06,34.01,34.04,20200.0,27.1583,27.1663,27.1264,27.1503,20200.0
2012-07-10 10:55:00,34.04,34.05,33.98,34.03,12100.0,27.1503,27.1583,27.1025,27.1423,12100.0
2012-07-10 11:00:00,34.03,34.03,33.99,33.99,10300.0,27.1423,27.1423,27.1104,27.1104,10300.0
2012-07-10 11:05:00,33.99,33.99,33.95,33.95,12500.0,27.1104,27.1104,27.0785,27.0785,12500.0
2012-07-10 11:10:00,33.95,33.95,33.87,33.88,36600.0,27.0785,27.0785,27.0147,27.0227,36600.0
2012-07-10 11:15:00,33.89,33.93,33.87,33.93,14100.0,27.0307,27.0626,27.0147,27.0626,14100.0
2012-07-10 11:20:00,33.95,33.98,33.93,33.97,13000.0,27.0785,27.1025,27.0626,27.0945,13000.0
2012-07-10 11:25:00,33.97,33.99,33.94,33.97,10800.0,27.0945,27.1104,27.0705,27.0945,10800.0
2012-07-10 11:30:00,33.96,34.01,33.96,33.99,7100.0,27.0865,27.1264,27.0865,27.1104,7100.0
2012-07-10 11:35:00,33.98,34.02,33.98,33.99,12500.0,27.1025,27.1344,27.1025,27.1104,12500.0
2012-07-10 11:40:00,34.0,34.02,33.99,34.02,6200.0,27.1184,27.1344,27.1104,27.1344,6200.0
2012-07-10 11:45:00,34.01,34.05,33.99,34.05,6900.0,27.1264,27.1583,27.1104,27.1583,6900.0
2012-07-10 11:50:00,34.04,34.06,34.01,34.03,33300.0,27.1503,27.1663,27.1264,27.1423,33300.0
2012-07-10 11:55:00,34.02,34.05,34.02,34.05,5100.0,27.1344,27.1583,27.1344,27.1583,5100.0
2012-07-10 12:00:00,34.04,34.07,34.03,34.07,8400.0,27.1503,27.1742,27.1423,27.1742,8400.0
2012-07-10 12:05:00,34.07,34.09,34.05,34.08,9800.0,27.1742,27.1902,27.1583,27.1822,9800.0
2012-07-10 12:10:00,34.08,34.08,34.0,34.0,41400.0,27.1822,27.1822,27.1184,27.1184,41400.0
2012-07-10 12:15:00,34.0,34.01,33.97,33.99,29100.0,27.1184,27.1264,27.0945,27.1104,29100.0
2012-07-10 12:20:00,33.99,34.02,33.98,34.02,2800.0,27.1104,27.1344,27.1025,27.1344,2800.0
2012-07-10 12:25:00,34.02,34.04,34.02,34.02,2400.0,27.1344,27.1503,27.1344,27.1344,2400.0
2012-07-10 12:30:00,34.02,34.08,34.02,34.06,4100.0,27.1344,27.1822,27.1344,27.1663,4100.0
2012-07-10 12:35:00,34.08,34.09,34.07,34.09,5500.0,27.1822,27.1902,27.1742,27.1902,5500.0
2012-07-10 12:40:00,34.08,34.1,34.04,34.04,3200.0,27.1822,27.1982,27.1503,27.1503,3200.0
2012-07-10 12:45:00,34.04,34.05,34.02,34.02,4500.0,27.1503,27.1583,27.1344,27.1344,4500.0
2012-07-10 12:50:00,34.02,34.02,34.0,34.01,5400.0,27.1344,27.1344,27.1184,27.1264,5400.0
2012-07-10 12:55:00,34.01,34.02,33.98,33.98,2800.0,27.1264,27.1344,27.1025,27.1025,2800.0
2012-07-10 13:00:00,33.97,33.99,33.97,33.99,4700.0,27.0945,27.1104,27.0945,27.1104,4700.0
2012-07-10 13:05:00,33.99,34.01,33.97,33.97,4700.0,27.1104,27.1264,27.0945,27.0945,4700.0
2012-07-10 13:10:00,33.98,34.0,33.97,33.97,4300.0,27.1025,27.1184,27.0945,27.0945,4300.0
2012-07-10 13:15:00,33.98,34.01,33.98,34.0,3100.0,27.1025,27.1264,27.1025,27.1184,3100.0
2012-07-10 13:20:00,34.0,34.01,33.94,33.96,9500.0,27.1184,27.1264,27.0705,27.0865,9500.0
2012-07-10 13:25:00,33.96,33.98,33.93,33.97,6700.0,27.0865,27.1025,27.0626,27.0945,6700.0
2012-07-10 13:30:00,33.98,33.98,33.94,33.96,7700.0,27.1025,27.1025,27.0705,27.0865,7700.0
2012-07-10 13:35:00,33.97,33.98,33.93,33.93,8900.0,27.0945,27.1025,27.0626,27.0626,8900.0
2012-07-10 13:40:00,33.93,33.98,33.92,33.97,6300.0,27.0626,27.1025,27.0546,27.0945,6300.0
2012-07-10 13:45:00,33.97,33.97,33.93,33.94,8800.0,27.0945,27.0945,27.0626,27.0705,8800.0
2012-07-10 13:50:00,33.93,34.0,33.93,34.0,9700.0,27.0626,27.1184,27.0626,27.1184,9700.0
2012-07-10 13:55:00,34.0,34.0,33.96,33.97,5900.0,27.1184,27.1184,27.0865,27.0945,5900.0
2012-07-10 14:00:00,33.97,34.03,33.96,34.0,19800.0,27.0945,27.1423,27.0865,27.1184,19800.0
2012-07-10 14:05:00,34.0,34.02,33.99,34.01,14600.0,27.1184,27.1344,27.1104,27.1264,14600.0
2012-07-10 14:10:00,34.0,34.02,33.99,34.01,7700.0,27.1184,27.1344,27.1104,27.1264,7700.0
2012-07-10 14:15:00,34.0,34.01,33.95,33.95,14500.0,27.1184,27.1264,27.0785,27.0785,14500.0
2012-07-10 14:20:00,33.95,33.98,33.94,33.95,9600.0,27.0785,27.1025,27.0705,27.0785,9600.0
2012-07-10 14:25:00,33.94,33.98,33.94,33.97,8900.0,27.0705,27.1025,27.0705,27.0945,8900.0
2012-07-10 14:30:00,33.97,33.98,33.92,33.97,12800.0,27.0945,27.1025,27.0546,27.0945,12800.0
2012-07-10 14:35:00,33.98,33.98,33.95,33.98,10800.0,27.1025,27.1025,27.0785,27.1025,10800.0
2012-07-10 14:40:00,33.98,33.99,33.93,33.93,13400.0,27.1025,27.1104,27.0626,27.0626,13400.0
2012-07-10 14:45:00,33.94,33.97,33.92,33.94,6100.0,27.0705,27.0945,27.0546,27.0705,6100.0
2012-07-10 14:50:00,33.94,33.95,33.89,33.94,12600.0,27.0705,27.0785,27.0307,27.0705,12600.0
2012-07-10 14:55:00,33.94,33.97,33.93,33.93,17700.0,27.0705,27.0945,27.0626,27.0626,17700.0
2012-07-10 15:00:00,33.92,33.99,33.92,33.99,14700.0,27.0546,27.1104,27.0546,27.1104,14700.0
2012-07-10 15:05:00,33.97,34.01,33.94,33.94,9500.0,27.0945,27.1264,27.0705,27.0705,9500.0
2012-07-10 15:10:00,33.94,33.97,33.91,33.92,16200.0,27.0705,27.0945,27.0466,27.0546,16200.0
2012-07-10 15:15:00,33.93,33.95,33.9,33.94,10300.0,27.0626,27.0785,27.0386,27.0705,10300.0
2012-07-10 15:20:00,33.93,33.96,33.89,33.91,14800.0,27.0626,27.0865,27.0307,27.0466,14800.0
2012-07-10 15:25:00,33.93,33.93,33.87,33.89,10500.0,27.0626,27.0626,27.0147,27.0307,10500.0
2012-07-10 15:30:00,33.88,33.91,33.87,33.89,16700.0,27.0227,27.0466,27.0147,27.0307,16700.0
2012-07-10 15:35:00,33.89,33.9,33.84,33.86,14100.0,27.0307,27.0386,26.9908,27.0067,14100.0
2012-07-10 15:40:00,33.85,33.86,33.82,33.83,31800.0,26.9988,27.0067,26.9748,26.9828,31800.0
2012-07-10 15:45:00,33.83,33.89,33.82,33.87,25000.0,26.9828,27.0307,26.9748,27.0147,25000.0
2012-07-10 15:50:00,33.87,33.96,33.87,33.96,26500.0,27.0147,27.0865,27.0147,27.0865,26500.0
2012-07-10 15:55:00,33.97,33.98,33.88,33.89,87800.0,27.0945,27.1025,27.0227,27.0307,87800.0
2012-07-11 09:30:00,33.96,34.02,33.82,33.9,17100.0,27.0865,27.1344,26.9748,27.0386,17100.0
2012-07-11 09:35:00,33.87,33.97,33.87,33.96,5900.0,27.0147,27.0945,27.0147,27.0865,5900.0
2012-07-11 09:40:00,33.96,34.05,33.96,34.05,21200.0,27.0865,27.1583,27.0865,27.1583,21200.0
2012-07-11 09:45:00,34.03,34.09,34.0,34.05,17000.0,27.1423,27.1902,27.1184,27.1583,17000.0
2012-07-11 09:50:00,34.06,34.16,34.05,34.13,11900.0,27.1663,27.246,27.1583,27.2221,11900.0
2012-07-11 09:55:00,34.14,34.16,34.11,34.11,10000.0,27.2301,27.246,27.2061,27.2061,10000.0
2012-07-11 10:00:00,34.11,34.14,34.08,34.12,17500.0,27.2061,27.2301,27.1822,27.2141,17500.0
2012-07-11 10:05:00,34.12,34.17,34.09,34.09,17100.0,27.2141,27.254,27.1902,27.1902,17100.0
2012-07-11 10:10:00,34.09,34.11,34.05,34.06,16100.0,27.1902,27.2061,27.1583,27.1663,16100.0
2012-07-11 10:15:00,34.06,34.09,34.03,34.09,12300.0,27.1663,27.1902,27.1423,27.1902,12300.0
2012-07-11 10:20:00,34.1,34.13,34.07,34.07,11000.0,27.1982,27.2221,27.1742,27.1742,11000.0
2012-07-11 10:25:00,34.07,34.07,34.02,34.02,12400.0,27.1742,27.1742,27.1344,27.1344,12400.0
2012-07-11 10:30:00,34.05,34.06,34.02,34.05,16100.0,27.1583,27.1663,27.1344,27.1583,16100.0
2012-07-11 10:35:00,34.06,34.07,34.02,34.02,9000.0,27.1663,27.1742,27.1344,27.1344,9000.0
2012-07-11 10:40:00,34.02,34.06,34.02,34.06,3600.0,27.1344,27.1663,27.1344,27.1663,3600.0
2012-07-11 10:45:00,34.06,34.07,34.03,34.04,17800.0,27.1663,27.1742,27.1423,27.1503,17800.0
2012-07-11 10:50:00,34.04,34.05,34.01,34.05,6100.0,27.1503,27.1583,27.1264,27.1583,6100.0
2012-07-11 10:55:00,34.06,34.06,34.02,34.05,10000.0,27.1663,27.1663,27.1344,27.1583,10000.0
2012-07-11 11:00:00,34.04,34.1,34.02,34.09,20900.0,27.1503,27.1982,27.1344,27.1902,20900.0
2012-07-11 11:05:00,34.09,34.1,34.07,34.08,15900.0,27.1902,27.1982,27.1742,27.1822,15900.0
2012-07-11 11:10:00,34.07,34.07,34.0,34.0,20700.0,27.1742,27.1742,27.1184,27.1184,20700.0
2012-07-11 11:15:00,34.0,34.05,34.0,34.05,17100.0,27.1184,27.1583,27.1184,27.1583,17100.0
2012-07-11 11:20:00,34.05,34.13,34.04,34.12,9300.0,27.1583,27.2221,27.1503,27.2141,9300.0
2012-07-11 11:25:00,34.12,34.12,34.05,34.07,18100.0,27.2141,27.2141,27.1583,27.1742,18100.0
2012-07-11 11:30:00,34.07,34.13,34.07,34.13,15100.0,27.1742,27.2221,27.1742,27.2221,15100.0
2012-07-11 11:35:00,34.14,34.15,34.13,34.13,11300.0,27.2301,27.238,27.2221,27.2221,11300.0
2012-07-11 11:40:00,34.14,34.15,34.12,34.15,11400.0,27.2301,27.238,27.2141,27.238,11400.0
2012-07-11 11:45:00,34.14,34.15,34.14,34.15,31800.0,27.2301,27.238,27.2301,27.238,31800.0
2012-07-11 11:50:00,34.15,34.18,34.14,34.18,5000.0,27.238,27.262,27.2301,27.262,5000.0
2012-07-11 11:55:00,34.18,34.18,34.09,34.11,31400.0,27.262,27.262,27.1902,27.2061,31400.0
2012-07-11 12:00:00,34.11,34.19,34.11,34.16,14600.0,27.2061,27.2699,27.2061,27.246,14600.0
2012-07-11 12:05:00,34.15,34.18,34.15,34.15,4500.0,27.238,27.262,27.238,27.238,4500.0
2012-07-11 12:10:00,34.15,34.16,34.13,34.14,7100.0,27.238,27.246,27.2221,27.2301,7100.0
2012-07-11 12:15:00,34.14,34.16,34.14,34.16,2600.0,27.2301,27.246,27.2301,27.246,2600.0
2012-07-11 12:20:00,34.16,34.16,34.14,34.15,4900.0,27.246,27.246,27.2301,27.238,4900.0
2012-07-11 12:25:00,34.14,34.15,34.13,34.15,4100.0,27.2301,27.238,27.2221,27.238,4100.0
2012-07-11 12:30:00,34.15,34.16,34.14,34.15,5900.0,27.238,27.246,27.2301,27.238,5900.0
2012-07-11 12:35:00,34.15,34.16,34.13,34.14,6000.0,27.238,27.246,27.2221,27.2301,6000.0
2012-07-11 12:40:00,34.13,34.15,34.12,34.14,5700.0,27.2221,27.238,27.2141,27.2301,5700.0
2012-07-11 12:45:00,34.15,34.16,34.14,34.15,5600.0,27.238,27.246,27.2301,27.238,5600.0
2012-07-11 12:50:00,34.17,34.17,34.14,34.14,4800.0,27.254,27.254,27.2301,27.2301,4800.0
2012-07-11 12:55:00,34.13,34.16,34.12,34.15,7600.0,27.2221,27.246,27.2141,27.238,7600.0
2012-07-11 13:00:00,34.14,34.15,34.11,34.11,9100.0,27.2301,27.238,27.2061,27.2061,9100.0
2012-07-11 13:05:00,34.11,34.13,34.11,34.12,1100.0,27.2061,27.2221,27.2061,27.2141,1100.0
2012-07-11 13:10:00,34.13,34.14,34.09,34.11,8100.0,27.2221,27.2301,27.1902,27.2061,8100.0
2012-07-11 13:15:00,34.1,34.1,34.05,34.05,13900.0,27.1982,27.1982,27.1583,27.1583,13900.0
2012-07-11 13:20:00,34.04,34.08,34.04,34.08,8500.0,27.1503,27.1822,27.1503,27.1822,8500.0
2012-07-11 13:25:00,34.07,34.09,34.07,34.09,4300.0,27.1742,27.1902,27.1742,27.1902,4300.0
2012-07-11 13:30:00,34.1,34.1,34.05,34.05,11800.0,27.1982,27.1982,27.1583,27.1583,11800.0
2012-07-11 13:35:00,34.03,34.06,34.03,34.05,4000.0,27.1423,27.1663,27.1423,27.1583,4000.0
2012-07-11 13:40:00,34.05,34.06,34.03,34.06,5400.0,27.1583,27.1663,27.1423,27.1663,5400.0
2012-07-11 13:45:00,34.06,34.07,34.06,34.06,3200.0,27.1663,27.1742,27.1663,27.1663,3200.0
2012-07-11 13:50:00,34.06,34.1,34.06,34.09,17500.0,27.1663,27.1982,27.1663,27.1902,17500.0
2012-07-11 13:55:00,34.1,34.12,34.09,34.1,16000.0,27.1982,27.2141,27.1902,27.1982,16000.0
2012-07-11 14:00:00,34.11,34.14,34.01,34.03,48000.0,27.2061,27.2301,27.1264,27.1423,48000.0
2012-07-11 14:05:00,34.03,34.08,33.99,34.07,34800.0,27.1423,27.1822,27.1104,27.1742,34800.0
2012-07-11 14:10:00,34.08,34.09,34.03,34.03,12900.0,27.1822,27.1902,27.1423,27.1423,12900.0
2012-07-11 14:15:00,34.03,34.09,34.01,34.05,37400.0,27.1423,27.1902,27.1264,27.1583,37400.0
2012-07-11 14:20:00,34.04,34.04,33.98,33.99,19600.0,27.1503,27.1503,27.1025,27.1104,19600.0
2012-07-11 14:25:00,33.97,34.0,33.95,33.98,13400.0,27.0945,27.1184,27.0785,27.1025,13400.0
2012-07-11 14:30:00,33.98,33.98,33.92,33.94,11600.0,27.1025,27.1025,27.0546,27.0705,11600.0
2012-07-11 14:35:00,33.95,33.99,33.95,33.99,9600.0,27.0785,27.1104,27.0785,27.1104,9600.0
2012-07-11 14:40:00,33.98,34.01,33.97,33.99,9700.0,27.1025,27.1264,27.0945,27.1104,9700.0
2012-07-11 14:45:00,33.99,33.99,33.95,33.96,14300.0,27.1104,27.1104,27.0785,27.0865,14300.0
2012-07-11 14:50:00,33.97,34.0,33.96,33.99,15800.0,27.0945,27.1184,27.0865,27.1104,15800.0
2012-07-11 14:55:00,33.99,34.01,33.97,33.97,8600.0,27.1104,27.1264,27.0945,27.0945,8600.0
2012-07-11 15:00:00,33.97,34.03,33.97,33.99,15400.0,27.0945,27.1423,27.0945,27.1104,15400.0
2012-07-11 15:05:00,34.0,34.04,33.98,34.04,12400.0,27.1184,27.1503,27.1025,27.1503,12400.0
2012-07-11 15:10:00,34.04,34.05,33.99,34.02,9100.0,27.1503,27.1583,27.1104,27.1344,9100.0
2012-07-11 15:15:00,34.03,34.05,33.99,34.04,13800.0,27.1423,27.1583,27.1104,27.1503,13800.0
2012-07-11 15:20:00,34.04,34.05,34.01,34.03,7900.0,27.1503,27.1583,27.1264,27.1423,7900.0
2012-07-11 15:25:00,34.03,34.04,33.96,34.0,12300.0,27.1423,27.1503,27.0865,27.1184,12300.0
2012-07-11 15:30:00,34.0,34.04,33.98,34.03,36300.0,27.1184,27.1503,27.1025,27.1423,36300.0
2012-07-11 15:35:00,34.03,34.06,34.02,34.06,16200.0,27.1423,27.1663,27.1344,27.1663,16200.0
2012-07-11 15:40:00,34.06,34.11,34.06,34.07,39900.0,27.1663,27.2061,27.1663,27.1742,39900.0
2012-07-11 15:45:00,34.08,34.17,34.08,34.17,31700.0,27.1822,27.254,27.1822,27.254,31700.0
2012-07-11 15:50:00,34.17,34.21,34.16,34.17,35600.0,27.254,27.2859,27.246,27.254,35600.0
2012-07-11 15:55:00,34.16,34.18,34.09,34.11,72000.0,27.246,27.262,27.1902,27.2061,72000.0
2012-07-12 09:30:00,33.86,33.98,33.83,33.9,10200.0,27.0067,27.1025,26.9828,27.0386,10200.0
2012-07-12 09:35:00,33.89,33.95,33.82,33.86,5300.0,27.0307,27.0785,26.9748,27.0067,5300.0
2012-07-12 09:40:00,33.85,33.92,33.79,33.82,20700.0,26.9988,27.0546,26.9509,26.9748,20700.0
2012-07-12 09:45:00,33.82,33.88,33.81,33.86,9000.0,26.9748,27.0227,26.9669,27.0067,9000.0
2012-07-12 09:50:00,33.83,33.83,33.8,33.82,3900.0,26.9828,26.9828,26.9589,26.9748,3900.0
2012-07-12 09:55:00,33.83,33.84,33.81,33.84,18200.0,26.9828,26.9908,26.9669,26.9908,18200.0
2012-07-12 10:00:00,33.84,33.9,33.79,33.88,11500.0,26.9908,27.0386,26.9509,27.0227,11500.0
2012-07-12 10:05:00,33.87,33.89,33.84,33.87,7900.0,27.0147,27.0307,26.9908,27.0147,7900.0
2012-07-12 10:10:00,33.86,33.88,33.83,33.88,6800.0,27.0067,27.0227,26.9828,27.0227,6800.0
2012-07-12 10:15:00,33.87,33.9,33.86,33.88,6300.0,27.0147,27.0386,27.0067,27.0227,6300.0
2012-07-12 10:20:00,33.89,33.93,33.89,33.92,8300.0,27.0307,27.0626,27.0307,27.0546,8300.0
2012-07-12 10:25:00,33.91,33.92,33.84,33.87,14500.0,27.0466,27.0546,26.9908,27.0147,14500.0
2012-07-12 10:30:00,33.87,33.93,33.87,33.92,10100.0,27.0147,27.0626,27.0147,27.0546,10100.0
2012-07-12 10:35:00,33.92,33.93,33.91,33.93,3700.0,27.0546,27.0626,27.0466,27.0626,3700.0
2012-07-12 10:40:00,33.92,33.92,33.87,33.9,18000.0,27.0546,27.0546,27.0147,27.0386,18000.0
2012-07-12 10:45:00,33.91,33.97,33.9,33.96,12500.0,27.0466,27.0945,27.0386,27.0865,12500.0
2012-07-12 10:50:00,33.97,34.0,33.96,33.99,13100.0,27.0945,27.1184,27.0865,27.1104,13100.0
2012-07-12 10:55:00,34.0,34.0,33.97,33.99,9100.0,27.1184,27.1184,27.0945,27.1104,9100.0
2012-07-12 11:00:00,33.98,33.99,33.96,33.98,7500.0,27.1025,27.1104,27.0865,27.1025,7500.0
2012-07-12 11:05:00,33.99,33.99,33.96,33.97,6900.0,27.1104,27.1104,27.0865,27.0945,6900.0
2012-07-12 11:10:00,33.97,33.98,33.95,33.97,6500.0,27.0945,27.1025,27.0785,27.0945,6500.0
2012-07-12 11:15:00,33.97,33.97,33.95,33.96,4600.0,27.0945,27.0945,27.0785,27.0865,4600.0
2012-07-12 11:20:00,33.96,33.98,33.93,33.93,7300.0,27.0865,27.1025,27.0626,27.0626,7300.0
2012-07-12 11:25:00,33.93,33.95,33.93,33.93,15400.0,27.0626,27.0785,27.0626,27.0626,15400.0
2012-07-12 11:30:00,33.93,33.94,33.89,33.89,6400.0,27.0626,27.0705,27.0307,27.0307,6400.0
2012-07-12 11:35:00,33.89,33.89,33.84,33.84,7200.0,27.0307,27.0307,26.9908,26.9908,7200.0
2012-07-12 11:40:00,33.85,33.9,33.83,33.9,11600.0,26.9988,27.0386,26.9828,27.0386,11600.0
2012-07-12 11:45:00,33.89,33.97,33.89,33.96,14600.0,27.0307,27.0945,27.0307,27.0865,14600.0
2012-07-12 11:50:00,33.97,33.98,33.96,33.98,12000.0,27.0945,27.1025,27.0865,27.1025,12000.0
2012-07-12 11:55:00,33.98,34.01,33.98,33.98,10800.0,27.1025,27.1264,27.1025,27.1025,10800.0
2012-07-12 12:00:00,33.99,33.99,33.98,33.99,4400.0,27.1104,27.1104,27.1025,27.1104,4400.0
2012-07-12 12:05:00,33.99,34.0,33.98,33.99,9400.0,27.1104,27.1184,27.1025,27.1104,9400.0
2012-07-12 12:10:00,33.99,34.0,33.97,33.99,8300.0,27.1104,27.1184,27.0945,27.1104,8300.0
2012-07-12 12:15:00,33.99,34.01,33.99,33.99,4900.0,27.1104,27.1264,27.1104,27.1104,4900.0
2012-07-12 12:20:00,33.99,34.0,33.98,33.99,6100.0,27.1104,27.1184,27.1025,27.1104,6100.0
2012-07-12 12:25:00,34.0,34.01,34.0,34.0,4400.0,27.1184,27.1264,27.1184,27.1184,4400.0
2012-07-12 12:30:00,34.01,34.01,33.98,33.99,7700.0,27.1264,27.1264,27.1025,27.1104,7700.0
2012-07-12 12:35:00,34.0,34.03,33.99,34.01,5800.0,27.1184,27.1423,27.1104,27.1264,5800.0
2012-07-12 12:40:00,34.0,34.0,33.99,34.0,4100.0,27.1184,27.1184,27.1104,27.1184,4100.0
2012-07-12 12:45:00,33.99,34.01,33.99,33.99,8000.0,27.1104,27.1264,27.1104,27.1104,8000.0
2012-07-12 12:50:00,33.99,33.99,33.97,33.97,4400.0,27.1104,27.1104,27.0945,27.0945,4400.0
2012-07-12 12:55:00,33.96,34.01,33.96,33.99,7800.0,27.0865,27.1264,27.0865,27.1104,7800.0
2012-07-12 13:00:00,33.98,33.99,33.96,33.98,5700.0,27.1025,27.1104,27.0865,27.1025,5700.0
2012-07-12 13:05:00,33.98,34.01,33.97,34.0,9100.0,27.1025,27.1264,27.0945,27.1184,9100.0
2012-07-12 13:10:00,34.0,34.04,34.0,34.01,16100.0,27.1184,27.1503,27.1184,27.1264,16100.0
2012-07-12 13:15:00,34.01,34.01,34.0,34.0,6500.0,27.1264,27.1264,27.1184,27.1184,6500.0
2012-07-12 13:20:00,34.0,34.04,34.0,34.01,13200.0,27.1184,27.1503,27.1184,27.1264,13200.0
2012-07-12 13:25:00,34.01,34.04,33.98,33.98,11500.0,27.1264,27.1503,27.1025,27.1025,11500.0
2012-07-12 13:30:00,33.98,34.0,33.97,34.0,4200.0,27.1025,27.1184,27.0945,27.1184,4200.0
2012-07-12 13:35:00,34.0,34.01,33.98,33.99,17100.0,27.1184,27.1264,27.1025,27.1104,17100.0
2012-07-12 13:40:00,33.99,34.02,33.98,33.98,11900.0,27.1104,27.1344,27.1025,27.1025,11900.0
2012-07-12 13:45:00,33.98,34.0,33.97,33.99,7200.0,27.1025,27.1184,27.0945,27.1104,7200.0
2012-07-12 13:50:00,33.98,33.99,33.95,33.95,9500.0,27.1025,27.1104,27.0785,27.0785,9500.0
2012-07-12 13:55:00,33.95,33.95,33.91,33.93,12800.0,27.0785,27.0785,27.0466,27.0626,12800.0
2012-07-12 14:00:00,33.93,34.0,33.93,33.98,36100.0,27.0626,27.1184,27.0626,27.1025,36100.0
2012-07-12 14:05:00,33.98,34.01,33.97,33.98,24000.0,27.1025,27.1264,27.0945,27.1025,24000.0
2012-07-12 14:10:00,33.99,34.0,33.93,33.94,11800.0,27.1104,27.1184,27.0626,27.0705,11800.0
2012-07-12 14:15:00,33.93,33.96,33.9,33.9,13500.0,27.0626,27.0865,27.0386,27.0386,13500.0
2012-07-12 14:20:00,33.91,33.94,33.9,33.92,7300.0,27.0466,27.0705,27.0386,27.0546,7300.0
2012-07-12 14:25:00,33.92,33.98,33.92,33.96,10600.0,27.0546,27.1025,27.0546,27.0865,10600.0
2012-07-12 14:30:00,33.97,34.0,33.97,33.97,5900.0,27.0945,27.1184,27.0945,27.0945,5900.0
2012-07-12 14:35:00,33.98,34.0,33.98,34.0,9500.0,27.1025,27.1184,27.1025,27.1184,9500.0
2012-07-12 14:40:00,33.99,34.03,33.99,34.03,11700.0,27.1104,27.1423,27.1104,27.1423,11700.0
2012-07-12 14:45:00,34.03,34.03,33.99,34.0,7800.0,27.1423,27.1423,27.1104,27.1184,7800.0
2012-07-12 14:50:00,34.0,34.02,34.0,34.0,10700.0,27.1184,27.1344,27.1184,27.1184,10700.0
2012-07-12 14:55:00,34.0,34.02,34.0,34.02,4700.0,27.1184,27.1344,27.1184,27.1344,4700.0
2012-07-12 15:00:00,34.02,34.03,33.99,34.0,25200.0,27.1344,27.1423,27.1104,27.1184,25200.0
2012-07-12 15:05:00,34.01,34.02,33.97,33.99,14200.0,27.1264,27.1344,27.0945,27.1104,14200.0
2012-07-12 15:10:00,34.01,34.03,33.98,33.98,15800.0,27.1264,27.1423,27.1025,27.1025,15800.0
2012-07-12 15:15:00,33.98,34.0,33.93,33.95,11300.0,27.1025,27.1184,27.0626,27.0785,11300.0
2012-07-12 15:20:00,33.95,33.99,33.91,33.99,27700.0,27.0785,27.1104,27.0466,27.1104,27700.0
2012-07-12 15:25:00,34.0,34.02,33.96,33.96,11900.0,27.1184,27.1344,27.0865,27.0865,11900.0
2012-07-12 15:30:00,33.96,34.0,33.95,33.97,12400.0,27.0865,27.1184,27.0785,27.0945,12400.0
2012-07-12 15:35:00,33.96,33.96,33.91,33.95,29100.0,27.0865,27.0865,27.0466,27.0785,29100.0
2012-07-12 15:40:00,33.94,34.0,33.94,33.99,17800.0,27.0705,27.1184,27.0705,27.1104,17800.0
2012-07-12 15:45:00,33.99,34.0,33.93,33.96,28600.0,27.1104,27.1184,27.0626,27.0865,28600.0
2012-07-12 15:50:00,33.95,33.96,33.92,33.95,95000.0,27.0785,27.0865,27.0546,27.0785,95000.0
2012-07-12 15:55:00,33.95,33.96,33.92,33.93,107000.0,27.0785,27.0865,27.0546,27.0626,107000.0
2012-07-13 09:30:00,33.37,33.6,33.33,33.52,51500.0,26.6159,26.7994,26.584,26.7356,51500.0
2012-07-13 09:35:00,33.51,33.63,33.49,33.6,27400.0,26.7276,26.8233,26.7116,26.7994,27400.0
2012-07-13 09:40:00,33.61,33.75,33.55,33.72,14600.0,26.8073,26.919,26.7595,26.8951,14600.0
2012-07-13 09:45:00,33.74,33.77,33.69,33.7,18600.0,26.911,26.935,26.8711,26.8791,18600.0
2012-07-13 09:50:00,33.69,33.73,33.64,33.73,13000.0,26.8711,26.9031,26.8313,26.9031,13000.0
2012-07-13 09:55:00,33.73,33.91,33.72,33.91,10300.0,26.9031,27.0466,26.8951,27.0466,10300.0
2012-07-13 10:00:00,33.92,34.04,33.9,34.04,23700.0,27.0546,27.1503,27.0386,27.1503,23700.0
2012-07-13 10:05:00,34.05,34.16,34.05,34.08,29500.0,27.1583,27.246,27.1583,27.1822,29500.0
2012-07-13 10:10:00,34.09,34.11,34.06,34.09,10200.0,27.1902,27.2061,27.1663,27.1902,10200.0
2012-07-13 10:15:00,34.08,34.11,34.04,34.07,11300.0,27.1822,27.2061,27.1503,27.1742,11300.0
2012-07-13 10:20:00,34.08,34.09,34.03,34.08,15800.0,27.1822,27.1902,27.1423,27.1822,15800.0
2012-07-13 10:25:00,34.08,34.09,34.08,34.09,3400.0,27.1822,27.1902,27.1822,27.1902,3400.0
2012-07-13 10:30:00,34.09,34.13,34.08,34.1,16500.0,27.1902,27.2221,27.1822,27.1982,16500.0
2012-07-13 10:35:00,34.09,34.11,34.06,34.07,26700.0,27.1902,27.2061,27.1663,27.1742,26700.0
2012-07-13 10:40:00,34.08,34.09,34.06,34.06,23100.0,27.1822,27.1902,27.1663,27.1663,23100.0
2012-07-13 10:45:00,34.07,34.09,34.05,34.05,22200.0,27.1742,27.1902,27.1583,27.1583,22200.0
2012-07-13 10:50:00,34.05,34.08,34.05,34.07,6400.0,27.1583,27.1822,27.1583,27.1742,6400.0
2012-07-13 10:55:00,34.06,34.08,34.03,34.03,12500.0,27.1663,27.1822,27.1423,27.1423,12500.0
2012-07-13 11:00:00,34.04,34.05,34.02,34.03,8000.0,27.1503,27.1583,27.1344,27.1423,8000.0
2012-07-13 11:05:00,34.03,34.09,34.03,34.09,6000.0,27.1423,27.1902,27.1423,27.1902,6000.0
2012-07-13 11:10:00,34.09,34.09,34.06,34.08,27500.0,27.1902,27.1902,27.1663,27.1822,27500.0
2012-07-13 11:15:00,34.08,34.08,34.03,34.05,11900.0,27.1822,27.1822,27.1423,27.1583,11900.0
2012-07-13 11:20:00,34.04,34.06,34.04,34.06,4500.0,27.1503,27.1663,27.1503,27.1663,4500.0
2012-07-13 11:25:00,34.05,34.06,34.03,34.05,6400.0,27.1583,27.1663,27.1423,27.1583,6400.0
2012-07-13 11:30:00,34.06,34.06,34.04,34.05,5600.0,27.1663,27.1663,27.1503,27.1583,5600.0
2012-07-13 11:35:00,34.05,34.06,34.03,34.06,5800.0,27.1583,27.1663,27.1423,27.1663,5800.0
2012-07-13 11:40:00,34.06,34.08,34.05,34.08,8900.0,27.1663,27.1822,27.1583,27.1822,8900.0
2012-07-13 11:45:00,34.08,34.1,34.04,34.05,7400.0,27.1822,27.1982,27.1503,27.1583,7400.0
2012-07-13 11:50:00,34.04,34.08,34.04,34.06,5600.0,27.1503,27.1822,27.1503,27.1663,5600.0
2012-07-13 11:55:00,34.06,34.07,34.05,34.07,5600.0,27.1663,27.1742,27.1583,27.1742,5600.0
2012-07-13 12:00:00,34.06,34.1,34.06,34.09,10900.0,27.1663,27.1982,27.1663,27.1902,10900.0
2012-07-13 12:05:00,34.08,34.13,34.08,34.13,45000.0,27.1822,27.2221,27.1822,27.2221,45000.0
2012-07-13 12:10:00,34.14,34.17,34.12,34.16,89200.0,27.2301,27.254,27.2141,27.246,89200.0
2012-07-13 12:15:00,34.16,34.19,34.15,34.18,9600.0,27.246,27.2699,27.238,27.262,9600.0
2012-07-13 12:20:00,34.18,34.18,34.12,34.15,23700.0,27.262,27.262,27.2141,27.238,23700.0
2012-07-13 12:25:00,34.15,34.15,34.13,34.15,3800.0,27.238,27.238,27.2221,27.238,3800.0
2012-07-13 12:30:00,34.15,34.18,34.14,34.18,13900.0,27.238,27.262,27.2301,27.262,13900.0
2012-07-13 12:35:00,34.17,34.17,34.16,34.16,15700.0,27.254,27.254,27.246,27.246,15700.0
2012-07-13 12:40:00,34.17,34.18,34.17,34.17,4100.0,27.254,27.262,27.254,27.254,4100.0
2012-07-13 12:45:00,34.18,34.19,34.18,34.19,4500.0,27.262,27.2699,27.262,27.2699,4500.0
2012-07-13 12:50:00,34.19,34.23,34.18,34.22,91100.0,27.2699,27.3019,27.262,27.2939,91100.0
2012-07-13 12:55:00,34.22,34.22,34.18,34.2,88500.0,27.2939,27.2939,27.262,27.2779,88500.0
2012-07-13 13:00:00,34.2,34.24,34.19,34.23,65500.0,27.2779,27.3098,27.2699,27.3019,65500.0
2012-07-13 13:05:00,34.23,34.23,34.18,34.2,19100.0,27.3019,27.3019,27.262,27.2779,19100.0
2012-07-13 13:10:00,34.19,34.21,34.18,34.2,27300.0,27.2699,27.2859,27.262,27.2779,27300.0
2012-07-13 13:15:00,34.2,34.23,34.19,34.23,13700.0,27.2779,27.3019,27.2699,27.3019,13700.0
2012-07-13 13:20:00,34.23,34.25,34.19,34.2,14700.0,27.3019,27.3178,27.2699,27.2779,14700.0
2012-07-13 13:25:00,34.19,34.2,34.15,34.16,28000.0,27.2699,27.2779,27.238,27.246,28000.0
2012-07-13 13:30:00,34.14,34.15,34.13,34.13,4500.0,27.2301,27.238,27.2221,27.2221,4500.0
2012-07-13 13:35:00,34.14,34.16,34.12,34.14,22600.0,27.2301,27.246,27.2141,27.2301,22600.0
2012-07-13 13:40:00,34.15,34.17,34.14,34.15,10700.0,27.238,27.254,27.2301,27.238,10700.0
2012-07-13 13:45:00,34.15,34.16,34.13,34.13,4800.0,27.238,27.246,27.2221,27.2221,4800.0
2012-07-13 13:50:00,34.14,34.18,34.13,34.18,15500.0,27.2301,27.262,27.2221,27.262,15500.0
2012-07-13 13:55:00,34.18,34.24,34.18,34.23,21900.0,27.262,27.3098,27.262,27.3019,21900.0
2012-07-13 14:00:00,34.23,34.23,34.18,34.19,67200.0,27.3019,27.3019,27.262,27.2699,67200.0
2012-07-13 14:05:00,34.2,34.22,34.19,34.2,29700.0,27.2779,27.2939,27.2699,27.2779,29700.0
2012-07-13 14:10:00,34.2,34.22,34.2,34.21,15900.0,27.2779,27.2939,27.2779,27.2859,15900.0
2012-07-13 14:15:00,34.21,34.22,34.21,34.22,21600.0,27.2859,27.2939,27.2859,27.2939,21600.0
2012-07-13 14:20:00,34.22,34.22,34.21,34.22,22500.0,27.2939,27.2939,27.2859,27.2939,22500.0
2012-07-13 14:25:00,34.21,34.22,34.2,34.2,24100.0,27.2859,27.2939,27.2779,27.2779,24100.0
2012-07-13 14:30:00,34.2,34.26,34.19,34.2,40100.0,27.2779,27.3258,27.2699,27.2779,40100.0
2012-07-13 14:35:00,34.19,34.19,34.18,34.19,9000.0,27.2699,27.2699,27.262,27.2699,9000.0
2012-07-13 14:40:00,34.19,34.19,34.18,34.19,11100.0,27.2699,27.2699,27.262,27.2699,11100.0
2012-07-13 14:45:00,34.19,34.24,34.19,34.24,17800.0,27.2699,27.3098,27.2699,27.3098,17800.0
2012-07-13 14:50:00,34.24,34.25,34.23,34.23,9300.0,27.3098,27.3178,27.3019,27.3019,9300.0
2012-07-13 14:55:00,34.23,34.24,34.21,34.24,11400.0,27.3019,27.3098,27.2859,27.3098,11400.0
2012-07-13 15:00:00,34.23,34.31,34.23,34.27,21000.0,27.3019,27.3657,27.3019,27.3338,21000.0
2012-07-13 15:05:00,34.28,34.28,34.22,34.25,19000.0,27.3417,27.3417,27.2939,27.3178,19000.0
2012-07-13 15:10:00,34.25,34.3,34.25,34.26,27500.0,27.3178,27.3577,27.3178,27.3258,27500.0
2012-07-13 15:15:00,34.26,34.27,34.22,34.23,11400.0,27.3258,27.3338,27.2939,27.3019,11400.0
2012-07-13 15:20:00,34.24,34.25,34.22,34.23,18000.0,27.3098,27.3178,27.2939,27.3019,18000.0
2012-07-13 15:25:00,34.23,34.25,34.23,34.24,27200.0,27.3019,27.3178,27.3019,27.3098,27200.0
2012-07-13 15:30:00,34.25,34.28,34.24,34.27,33700.0,27.3178,27.3417,27.3098,27.3338,33700.0
2012-07-13 15:35:00,34.27,34.27,34.25,34.25,20100.0,27.3338,27.3338,27.3178,27.3178,20100.0
2012-07-13 15:40:00,34.25,34.32,34.25,34.32,38700.0,27.3178,27.3736,27.3178,27.3736,38700.0
2012-07-13 15:45:00,34.32,34.34,34.28,34.32,51300.0,27.3736,27.3896,27.3417,27.3736,51300.0
2012-07-13 15:50:00,34.32,34.34,34.29,34.31,50500.0,27.3736,27.3896,27.3497,27.3657,50500.0
2012-07-13 15:55:00,34.31,34.34,34.29,34.33,98900.0,27.3657,27.3896,27.3497,27.3816,98900.0
2012-07-16 09:30:00,34.12,34.17,34.09,34.15,19100.0,27.2141,27.254,27.1902,27.238,19100.0
2012-07-16 09:35:00,34.14,34.24,34.13,34.22,10200.0,27.2301,27.3098,27.2221,27.2939,10200.0
2012-07-16 09:40:00,34.23,34.24,34.19,34.23,6000.0,27.3019,27.3098,27.2699,27.3019,6000.0
2012-07-16 09:45:00,34.23,34.23,34.15,34.18,8400.0,27.3019,27.3019,27.238,27.262,8400.0
2012-07-16 09:50:00,34.16,34.27,34.15,34.24,14000.0,27.246,27.3338,27.238,27.3098,14000.0
2012-07-16 09:55:00,34.24,34.27,34.21,34.27,12800.0,27.3098,27.3338,27.2859,27.3338,12800.0
2012-07-16 10:00:00,34.26,34.26,34.2,34.21,13500.0,27.3258,27.3258,27.2779,27.2859,13500.0
2012-07-16 10:05:00,34.2,34.23,34.16,34.22,15400.0,27.2779,27.3019,27.246,27.2939,15400.0
2012-07-16 10:10:00,34.22,34.23,34.19,34.19,12500.0,27.2939,27.3019,27.2699,27.2699,12500.0
2012-07-16 10:15:00,34.19,34.32,34.19,34.31,34900.0,27.2699,27.3736,27.2699,27.3657,34900.0
2012-07-16 10:20:00,34.31,34.34,34.29,34.3,11100.0,27.3657,27.3896,27.3497,27.3577,11100.0
2012-07-16 10:25:00,34.29,34.37,34.29,34.37,12900.0,27.3497,27.4135,27.3497,27.4135,12900.0
2012-07-16 10:30:00,34.38,34.41,34.36,34.41,14700.0,27.4215,27.4454,27.4055,27.4454,14700.0
2012-07-16 10:35:00,34.41,34.44,34.39,34.44,7800.0,27.4454,27.4693,27.4295,27.4693,7800.0
2012-07-16 10:40:00,34.44,34.45,34.41,34.43,11200.0,27.4693,27.4773,27.4454,27.4614,11200.0
2012-07-16 10:45:00,34.42,34.43,34.36,34.38,22900.0,27.4534,27.4614,27.4055,27.4215,22900.0
2012-07-16 10:50:00,34.38,34.41,34.38,34.41,12500.0,27.4215,27.4454,27.4215,27.4454,12500.0
2012-07-16 10:55:00,34.41,34.43,34.39,34.4,16700.0,27.4454,27.4614,27.4295,27.4374,16700.0
2012-07-16 11:00:00,34.4,34.41,34.35,34.35,13800.0,27.4374,27.4454,27.3976,27.3976,13800.0
2012-07-16 11:05:00,34.34,34.35,34.3,34.3,13800.0,27.3896,27.3976,27.3577,27.3577,13800.0
2012-07-16 11:10:00,34.31,34.4,34.3,34.4,15800.0,27.3657,27.4374,27.3577,27.4374,15800.0
2012-07-16 11:15:00,34.4,34.43,34.37,34.43,13600.0,27.4374,27.4614,27.4135,27.4614,13600.0
2012-07-16 11:20:00,34.42,34.44,34.41,34.41,11500.0,27.4534,27.4693,27.4454,27.4454,11500.0
2012-07-16 11:25:00,34.41,34.43,34.35,34.35,9600.0,27.4454,27.4614,27.3976,27.3976,9600.0
2012-07-16 11:30:00,34.34,34.36,34.29,34.29,7400.0,27.3896,27.4055,27.3497,27.3497,7400.0
2012-07-16 11:35:00,34.29,34.29,34.28,34.28,6100.0,27.3497,27.3497,27.3417,27.3417,6100.0
2012-07-16 11:40:00,34.28,34.29,34.25,34.27,10500.0,27.3417,27.3497,27.3178,27.3338,10500.0
2012-07-16 11:45:00,34.27,34.29,34.25,34.26,9100.0,27.3338,27.3497,27.3178,27.3258,9100.0
2012-07-16 11:50:00,34.26,34.27,34.25,34.27,6700.0,27.3258,27.3338,27.3178,27.3338,6700.0
2012-07-16 11:55:00,34.25,34.29,34.23,34.28,16700.0,27.3178,27.3497,27.3019,27.3417,16700.0
2012-07-16 12:00:00,34.28,34.33,34.28,34.32,9600.0,27.3417,27.3816,27.3417,27.3736,9600.0
2012-07-16 12:05:00,34.31,34.34,34.31,34.33,6500.0,27.3657,27.3896,27.3657,27.3816,6500.0
2012-07-16 12:10:00,34.33,34.33,34.25,34.28,8700.0,27.3816,27.3816,27.3178,27.3417,8700.0
2012-07-16 12:15:00,34.27,34.28,34.23,34.26,4800.0,27.3338,27.3417,27.3019,27.3258,4800.0
2012-07-16 12:20:00,34.25,34.27,34.25,34.25,4100.0,27.3178,27.3338,27.3178,27.3178,4100.0
2012-07-16 12:25:00,34.25,34.26,34.24,34.26,8700.0,27.3178,27.3258,27.3098,27.3258,8700.0
2012-07-16 12:30:00,34.26,34.27,34.23,34.23,7000.0,27.3258,27.3338,27.3019,27.3019,7000.0
2012-07-16 12:35:00,34.22,34.23,34.16,34.18,19600.0,27.2939,27.3019,27.246,27.262,19600.0
2012-07-16 12:40:00,34.17,34.21,34.17,34.2,37600.0,27.254,27.2859,27.254,27.2779,37600.0
2012-07-16 12:45:00,34.2,34.21,34.19,34.2,13900.0,27.2779,27.2859,27.2699,27.2779,13900.0
2012-07-16 12:50:00,34.2,34.22,34.15,34.15,11500.0,27.2779,27.2939,27.238,27.238,11500.0
2012-07-16 12:55:00,34.14,34.17,34.12,34.17,6700.0,27.2301,27.254,27.2141,27.254,6700.0
2012-07-16 13:00:00,34.16,34.18,34.12,34.12,7800.0,27.246,27.262,27.2141,27.2141,7800.0
2012-07-16 13:05:00,34.13,34.13,34.05,34.05,20100.0,27.2221,27.2221,27.1583,27.1583,20100.0
2012-07-16 13:10:00,34.05,34.05,34.02,34.04,13700.0,27.1583,27.1583,27.1344,27.1503,13700.0
2012-07-16 13:15:00,34.05,34.05,34.0,34.01,6300.0,27.1583,27.1583,27.1184,27.1264,6300.0
2012-07-16 13:20:00,34.02,34.03,34.0,34.0,5700.0,27.1344,27.1423,27.1184,27.1184,5700.0
2012-07-16 13:25:00,34.02,34.06,34.02,34.05,8200.0,27.1344,27.1663,27.1344,27.1583,8200.0
2012-07-16 13:30:00,34.05,34.11,34.05,34.09,10100.0,27.1583,27.2061,27.1583,27.1902,10100.0
2012-07-16 13:35:00,34.1,34.1,34.08,34.08,3300.0,27.1982,27.1982,27.1822,27.1822,3300.0
2012-07-16 13:40:00,34.08,34.09,34.08,34.08,8200.0,27.1822,27.1902,27.1822,27.1822,8200.0
2012-07-16 13:45:00,34.08,34.14,34.07,34.12,28500.0,27.1822,27.2301,27.1742,27.2141,28500.0
2012-07-16 13:50:00,34.12,34.16,34.12,34.16,3900.0,27.2141,27.246,27.2141,27.246,3900.0
2012-07-16 13:55:00,34.16,34.2,34.16,34.19,12600.0,27.246,27.2779,27.246,27.2699,12600.0
2012-07-16 14:00:00,34.19,34.22,34.16,34.16,11700.0,27.2699,27.2939,27.246,27.246,11700.0
2012-07-16 14:05:00,34.16,34.16,34.1,34.11,11300.0,27.246,27.246,27.1982,27.2061,11300.0
2012-07-16 14:10:00,34.12,34.12,34.11,34.11,4700.0,27.2141,27.2141,27.2061,27.2061,4700.0
2012-07-16 14:15:00,34.11,34.17,34.11,34.17,10000.0,27.2061,27.254,27.2061,27.254,10000.0
2012-07-16 14:20:00,34.16,34.19,34.16,34.19,44900.0,27.246,27.2699,27.246,27.2699,44900.0
2012-07-16 14:25:00,34.2,34.27,34.2,34.26,10600.0,27.2779,27.3338,27.2779,27.3258,10600.0
2012-07-16 14:30:00,34.26,34.27,34.26,34.26,17800.0,27.3258,27.3338,27.3258,27.3258,17800.0
2012-07-16 14:35:00,34.26,34.29,34.25,34.27,15400.0,27.3258,27.3497,27.3178,27.3338,15400.0
2012-07-16 14:40:00,34.27,34.3,34.27,34.3,11000.0,27.3338,27.3577,27.3338,27.3577,11000.0
2012-07-16 14:45:00,34.3,34.35,34.3,34.34,14500.0,27.3577,27.3976,27.3577,27.3896,14500.0
2012-07-16 14:50:00,34.34,34.36,34.34,34.36,35200.0,27.3896,27.4055,27.3896,27.4055,35200.0
2012-07-16 14:55:00,34.36,34.36,34.29,34.31,13800.0,27.4055,27.4055,27.3497,27.3657,13800.0
2012-07-16 15:00:00,34.31,34.34,34.3,34.34,19800.0,27.3657,27.3896,27.3577,27.3896,19800.0
2012-07-16 15:05:00,34.34,34.34,34.29,34.29,15500.0,27.3896,27.3896,27.3497,27.3497,15500.0
2012-07-16 15:10:00,34.29,34.3,34.27,34.3,13300.0,27.3497,27.3577,27.3338,27.3577,13300.0
2012-07-16 15:15:00,34.31,34.31,34.27,34.3,10300.0,27.3657,27.3657,27.3338,27.3577,10300.0
2012-07-16 15:20:00,34.31,34.33,34.29,34.3,7100.0,27.3657,27.3816,27.3497,27.3577,7100.0
2012-07-16 15:25:00,34.29,34.3,34.29,34.29,9000.0,27.3497,27.3577,27.3497,27.3497,9000.0
2012-07-16 15:30:00,34.29,34.31,34.26,34.31,14300.0,27.3497,27.3657,27.3258,27.3657,14300.0
2012-07-16 15:35:00,34.32,34.32,34.25,34.26,17400.0,27.3736,27.3736,27.3178,27.3258,17400.0
2012-07-16 15:40:00,34.26,34.31,34.26,34.31,36100.0,27.3258,27.3657,27.3258,27.3657,36100.0
2012-07-16 15:45:00,34.3,34.33,34.28,34.32,30800.0,27.3577,27.3816,27.3417,27.3736,30800.0
2012-07-16 15:50:00,34.32,34.35,34.3,34.35,25400.0,27.3736,27.3976,27.3577,27.3976,25400.0
2012-07-16 15:55:00,34.34,34.35,34.27,34.32,74600.0,27.3896,27.3976,27.3338,27.3736,74600.0
2012-07-17 09:30:00,34.32,34.44,34.25,34.36,15900.0,27.3736,27.4693,27.3178,27.4055,15900.0
2012-07-17 09:35:00,34.43,34.5,34.42,34.49,6200.0,27.4614,27.5172,27.4534,27.5092,6200.0
2012-07-17 09:40:00,34.5,34.52,34.45,34.48,9300.0,27.5172,27.5332,27.4773,27.5013,9300.0
2012-07-17 09:45:00,34.48,34.52,34.44,34.47,8800.0,27.5013,27.5332,27.4693,27.4933,8800.0
2012-07-17 09:50:00,34.46,34.46,34.4,34.42,12500.0,27.4853,27.4853,27.4374,27.4534,12500.0
2012-07-17 09:55:00,34.43,34.49,34.43,34.48,10100.0,27.4614,27.5092,27.4614,27.5013,10100.0
2012-07-17 10:00:00,34.46,34.46,34.35,34.36,9000.0,27.4853,27.4853,27.3976,27.4055,9000.0
2012-07-17 10:05:00,34.35,34.38,34.31,34.36,6900.0,27.3976,27.4215,27.3657,27.4055,6900.0
2012-07-17 10:10:00,34.35,34.39,34.33,34.35,7200.0,27.3976,27.4295,27.3816,27.3976,7200.0
2012-07-17 10:15:00,34.34,34.37,34.3,34.36,6100.0,27.3896,27.4135,27.3577,27.4055,6100.0
2012-07-17 10:20:00,34.35,34.4,34.34,34.4,6300.0,27.3976,27.4374,27.3896,27.4374,6300.0
2012-07-17 10:25:00,34.4,34.43,34.34,34.36,5000.0,27.4374,27.4614,27.3896,27.4055,5000.0
2012-07-17 10:30:00,34.35,34.35,34.3,34.34,8000.0,27.3976,27.3976,27.3577,27.3896,8000.0
2012-07-17 10:35:00,34.34,34.34,34.17,34.17,5500.0,27.3896,27.3896,27.254,27.254,5500.0
2012-07-17 10:40:00,34.17,34.19,34.14,34.16,9300.0,27.254,27.2699,27.2301,27.246,9300.0
2012-07-17 10:45:00,34.14,34.19,34.13,34.19,3900.0,27.2301,27.2699,27.2221,27.2699,3900.0
2012-07-17 10:50:00,34.18,34.2,34.17,34.2,6200.0,27.262,27.2779,27.254,27.2779,6200.0
2012-07-17 10:55:00,34.2,34.23,34.17,34.17,5900.0,27.2779,27.3019,27.254,27.254,5900.0
2012-07-17 11:00:00,34.18,34.2,34.14,34.19,11700.0,27.262,27.2779,27.2301,27.2699,11700.0
2012-07-17 11:05:00,34.18,34.25,34.17,34.2,11400.0,27.262,27.3178,27.254,27.2779,11400.0
2012-07-17 11:10:00,34.21,34.24,34.18,34.18,5600.0,27.2859,27.3098,27.262,27.262,5600.0
2012-07-17 11:15:00,34.18,34.19,34.15,34.17,6100.0,27.262,27.2699,27.238,27.254,6100.0
2012-07-17 11:20:00,34.17,34.2,34.16,34.19,9600.0,27.254,27.2779,27.246,27.2699,9600.0
2012-07-17 11:25:00,34.19,34.2,34.15,34.15,7100.0,27.2699,27.2779,27.238,27.238,7100.0
2012-07-17 11:30:00,34.15,34.18,34.15,34.17,5700.0,27.238,27.262,27.238,27.254,5700.0
2012-07-17 11:35:00,34.18,34.29,34.18,34.29,7400.0,27.262,27.3497,27.262,27.3497,7400.0
2012-07-17 11:40:00,34.28,34.3,34.27,34.3,4900.0,27.3417,27.3577,27.3338,27.3577,4900.0
2012-07-17 11:45:00,34.32,34.33,34.3,34.32,5200.0,27.3736,27.3816,27.3577,27.3736,5200.0
2012-07-17 11:50:00,34.33,34.34,34.31,34.34,3700.0,27.3816,27.3896,27.3657,27.3896,3700.0
2012-07-17 11:55:00,34.33,34.39,34.33,34.39,8100.0,27.3816,27.4295,27.3816,27.4295,8100.0
2012-07-17 12:00:00,34.39,34.43,34.38,34.39,20200.0,27.4295,27.4614,27.4215,27.4295,20200.0
2012-07-17 12:05:00,34.39,34.44,34.39,34.42,11400.0,27.4295,27.4693,27.4295,27.4534,11400.0
2012-07-17 12:10:00,34.43,34.44,34.41,34.42,4600.0,27.4614,27.4693,27.4454,27.4534,4600.0
2012-07-17 12:15:00,34.42,34.45,34.42,34.45,4300.0,27.4534,27.4773,27.4534,27.4773,4300.0
2012-07-17 12:20:00,34.45,34.51,34.45,34.51,5100.0,27.4773,27.5252,27.4773,27.5252,5100.0
2012-07-17 12:25:00,34.5,34.51,34.48,34.48,5400.0,27.5172,27.5252,27.5013,27.5013,5400.0
2012-07-17 12:30:00,34.47,34.49,34.45,34.45,9100.0,27.4933,27.5092,27.4773,27.4773,9100.0
2012-07-17 12:35:00,34.45,34.46,34.44,34.44,2600.0,27.4773,27.4853,27.4693,27.4693,2600.0
2012-07-17 12:40:00,34.44,34.44,34.44,34.44,0.0,27.4693,27.4693,27.4693,27.4693,0.0
2012-07-17 12:45:00,34.42,34.44,34.42,34.43,3800.0,27.4534,27.4693,27.4534,27.4614,3800.0
2012-07-17 12:50:00,34.42,34.42,34.4,34.4,2100.0,27.4534,27.4534,27.4374,27.4374,2100.0
2012-07-17 12:55:00,34.39,34.39,34.34,34.34,5000.0,27.4295,27.4295,27.3896,27.3896,5000.0
2012-07-17 13:00:00,34.34,34.37,34.33,34.37,5100.0,27.3896,27.4135,27.3816,27.4135,5100.0
2012-07-17 13:05:00,34.37,34.38,34.36,34.38,3700.0,27.4135,27.4215,27.4055,27.4215,3700.0
2012-07-17 13:10:00,34.38,34.38,34.35,34.35,2500.0,27.4215,27.4215,27.3976,27.3976,2500.0
2012-07-17 13:15:00,34.34,34.38,34.34,34.37,2800.0,27.3896,27.4215,27.3896,27.4135,2800.0
2012-07-17 13:20:00,34.37,34.4,34.34,34.4,9200.0,27.4135,27.4374,27.3896,27.4374,9200.0
2012-07-17 13:25:00,34.4,34.45,34.4,34.42,7800.0,27.4374,27.4773,27.4374,27.4534,7800.0
2012-07-17 13:30:00,34.42,34.47,34.42,34.44,9900.0,27.4534,27.4933,27.4534,27.4693,9900.0
2012-07-17 13:35:00,34.45,34.45,34.41,34.41,5500.0,27.4773,27.4773,27.4454,27.4454,5500.0
2012-07-17 13:40:00,34.41,34.47,34.4,34.45,16400.0,27.4454,27.4933,27.4374,27.4773,16400.0
2012-07-17 13:45:00,34.45,34.45,34.43,34.44,3300.0,27.4773,27.4773,27.4614,27.4693,3300.0
2012-07-17 13:50:00,34.43,34.45,34.42,34.45,6300.0,27.4614,27.4773,27.4534,27.4773,6300.0
2012-07-17 13:55:00,34.44,34.45,34.43,34.44,6600.0,27.4693,27.4773,27.4614,27.4693,6600.0
2012-07-17 14:00:00,34.44,34.46,34.41,34.45,11600.0,27.4693,27.4853,27.4454,27.4773,11600.0
2012-07-17 14:05:00,34.45,34.47,34.44,34.46,6000.0,27.4773,27.4933,27.4693,27.4853,6000.0
2012-07-17 14:10:00,34.46,34.48,34.45,34.48,9000.0,27.4853,27.5013,27.4773,27.5013,9000.0
2012-07-17 14:15:00,34.48,34.48,34.42,34.42,8000.0,27.5013,27.5013,27.4534,27.4534,8000.0
2012-07-17 14:20:00,34.42,34.43,34.38,34.38,81700.0,27.4534,27.4614,27.4215,27.4215,81700.0
2012-07-17 14:25:00,34.39,34.4,34.35,34.39,13400.0,27.4295,27.4374,27.3976,27.4295,13400.0
2012-07-17 14:30:00,34.39,34.45,34.39,34.45,29400.0,27.4295,27.4773,27.4295,27.4773,29400.0
2012-07-17 14:35:00,34.44,34.45,34.4,34.4,11100.0,27.4693,27.4773,27.4374,27.4374,11100.0
2012-07-17 14:40:00,34.39,34.39,34.32,34.32,19200.0,27.4295,27.4295,27.3736,27.3736,19200.0
2012-07-17 14:45:00,34.33,34.36,34.32,34.32,19400.0,27.3816,27.4055,27.3736,27.3736,19400.0
2012-07-17 14:50:00,34.32,34.34,34.32,34.33,13100.0,27.3736,27.3896,27.3736,27.3816,13100.0
2012-07-17 14:55:00,34.34,34.4,34.33,34.33,16100.0,27.3896,27.4374,27.3816,27.3816,16100.0
2012-07-17 15:00:00,34.33,34.35,34.28,34.28,16800.0,27.3816,27.3976,27.3417,27.3417,16800.0
2012-07-17 15:05:00,34.28,34.29,34.16,34.16,152300.0,27.3417,27.3497,27.246,27.246,152300.0
2012-07-17 15:10:00,34.16,34.2,34.16,34.17,26300.0,27.246,27.2779,27.246,27.254,26300.0
2012-07-17 15:15:00,34.17,34.23,34.17,34.21,23400.0,27.254,27.3019,27.254,27.2859,23400.0
2012-07-17 15:20:00,34.22,34.22,34.21,34.21,9100.0,27.2939,27.2939,27.2859,27.2859,9100.0
2012-07-17 15:25:00,34.22,34.22,34.18,34.18,15800.0,27.2939,27.2939,27.262,27.262,15800.0
2012-07-17 15:30:00,34.18,34.27,34.18,34.27,28300.0,27.262,27.3338,27.262,27.3338,28300.0
2012-07-17 15:35:00,34.27,34.27,34.19,34.19,24000.0,27.3338,27.3338,27.2699,27.2699,24000.0
2012-07-17 15:40:00,34.2,34.27,34.19,34.25,35500.0,27.2779,27.3338,27.2699,27.3178,35500.0
2012-07-17 15:45:00,34.25,34.26,34.2,34.24,40900.0,27.3178,27.3258,27.2779,27.3098,40900.0
2012-07-17 15:50:00,34.23,34.27,34.21,34.23,34600.0,27.3019,27.3338,27.2859,27.3019,34600.0
2012-07-17 15:55:00,34.23,34.23,34.17,34.2,92400.0,27.3019,27.3019,27.254,27.2779,92400.0
2012-07-18 09:30:00,33.79,33.97,32.85,33.16,131800.0,26.9509,27.0945,26.2012,26.4484,131800.0
2012-07-18 09:35:00,33.17,33.23,32.94,32.94,143500.0,26.4564,26.5043,26.2729,26.2729,143500.0
2012-07-18 09:40:00,32.94,32.95,32.63,32.86,156300.0,26.2729,26.2809,26.0257,26.2091,156300.0
2012-07-18 09:45:00,32.85,33.03,32.82,33.0,188500.0,26.2012,26.3447,26.1772,26.3208,188500.0
2012-07-18 09:50:00,33.0,33.22,32.93,33.17,122500.0,26.3208,26.4963,26.265,26.4564,122500.0
2012-07-18 09:55:00,33.17,33.29,32.96,32.97,70400.0,26.4564,26.5521,26.2889,26.2969,70400.0
2012-07-18 10:00:00,32.97,33.0,32.8,32.83,84300.0,26.2969,26.3208,26.1613,26.1852,84300.0
2012-07-18 10:05:00,32.84,32.9,32.63,32.65,70000.0,26.1932,26.241,26.0257,26.0416,70000.0
2012-07-18 10:10:00,32.65,32.68,32.54,32.57,99800.0,26.0416,26.0656,25.9539,25.9778,99800.0
2012-07-18 10:15:00,32.58,32.67,32.26,32.46,113500.0,25.9858,26.0576,25.7306,25.8901,113500.0
2012-07-18 10:20:00,32.46,32.55,32.26,32.46,68000.0,25.8901,25.9619,25.7306,25.8901,68000.0
2012-07-18 10:25:00,32.48,32.65,32.46,32.52,93100.0,25.9061,26.0416,25.8901,25.938,93100.0
2012-07-18 10:30:00,32.52,32.55,32.48,32.54,89000.0,25.938,25.9619,25.9061,25.9539,89000.0
2012-07-18 10:35:00,32.54,32.72,32.46,32.72,101400.0,25.9539,26.0975,25.8901,26.0975,101400.0
2012-07-18 10:40:00,32.72,33.07,32.72,33.06,67200.0,26.0975,26.3766,26.0975,26.3687,67200.0
2012-07-18 10:45:00,33.07,33.15,33.06,33.06,66400.0,26.3766,26.4404,26.3687,26.3687,66400.0
2012-07-18 10:50:00,33.06,33.06,32.87,32.94,62900.0,26.3687,26.3687,26.2171,26.2729,62900.0
2012-07-18 10:55:00,32.94,33.1,32.94,33.04,37700.0,26.2729,26.4006,26.2729,26.3527,37700.0
2012-07-18 11:00:00,33.04,33.11,33.0,33.1,29800.0,26.3527,26.4085,26.3208,26.4006,29800.0
2012-07-18 11:05:00,33.11,33.32,33.1,33.2,39700.0,26.4085,26.576,26.4006,26.4803,39700.0
2012-07-18 11:10:00,33.2,33.38,33.19,33.31,32800.0,26.4803,26.6239,26.4723,26.5681,32800.0
2012-07-18 11:15:00,33.31,33.34,33.2,33.3,34500.0,26.5681,26.592,26.4803,26.5601,34500.0
2012-07-18 11:20:00,33.29,33.4,33.24,33.24,53600.0,26.5521,26.6398,26.5122,26.5122,53600.0
2012-07-18 11:25:00,33.24,33.25,32.95,33.0,117700.0,26.5122,26.5202,26.2809,26.3208,117700.0
2012-07-18 11:30:00,33.01,33.13,33.01,33.12,21100.0,26.3288,26.4245,26.3288,26.4165,21100.0
2012-07-18 11:35:00,33.12,33.31,33.12,33.3,45100.0,26.4165,26.5681,26.4165,26.5601,45100.0
2012-07-18 11:40:00,33.28,33.29,33.16,33.25,23100.0,26.5441,26.5521,26.4484,26.5202,23100.0
2012-07-18 11:45:00,33.24,33.3,33.24,33.24,31700.0,26.5122,26.5601,26.5122,26.5122,31700.0
2012-07-18 11:50:00,33.24,33.26,33.21,33.23,15400.0,26.5122,26.5282,26.4883,26.5043,15400.0
2012-07-18 11:55:00,33.24,33.29,33.23,33.29,15500.0,26.5122,26.5521,26.5043,26.5521,15500.0
2012-07-18 12:00:00,33.29,33.31,33.29,33.3,24200.0,26.5521,26.5681,26.5521,26.5601,24200.0
2012-07-18 12:05:00,33.3,33.36,33.3,33.36,28100.0,26.5601,26.6079,26.5601,26.6079,28100.0
2012-07-18 12:10:00,33.36,33.45,33.36,33.4,32700.0,26.6079,26.6797,26.6079,26.6398,32700.0
2012-07-18 12:15:00,33.4,33.43,33.39,33.4,22000.0,26.6398,26.6638,26.6319,26.6398,22000.0
2012-07-18 12:20:00,33.4,33.46,33.4,33.45,58100.0,26.6398,26.6877,26.6398,26.6797,58100.0
2012-07-18 12:25:00,33.45,33.51,33.42,33.51,49800.0,26.6797,26.7276,26.6558,26.7276,49800.0
2012-07-18 12:30:00,33.51,33.52,33.47,33.47,19400.0,26.7276,26.7356,26.6957,26.6957,19400.0
2012-07-18 12:35:00,33.47,33.48,33.3,33.34,79900.0,26.6957,26.7037,26.5601,26.592,79900.0
2012-07-18 12:40:00,33.34,33.34,33.22,33.22,36100.0,26.592,26.592,26.4963,26.4963,36100.0
2012-07-18 12:45:00,33.23,33.31,33.18,33.3,23000.0,26.5043,26.5681,26.4644,26.5601,23000.0
2012-07-18 12:50:00,33.3,33.35,33.27,33.28,16300.0,26.5601,26.6,26.5362,26.5441,16300.0
2012-07-18 12:55:00,33.27,33.3,33.26,33.3,18600.0,26.5362,26.5601,26.5282,26.5601,18600.0
2012-07-18 13:00:00,33.3,33.39,33.3,33.39,22700.0,26.5601,26.6319,26.5601,26.6319,22700.0
2012-07-18 13:05:00,33.39,33.48,33.38,33.44,27100.0,26.6319,26.7037,26.6239,26.6717,27100.0
2012-07-18 13:10:00,33.44,33.45,33.41,33.42,24100.0,26.6717,26.6797,26.6478,26.6558,24100.0
2012-07-18 13:15:00,33.42,33.44,33.38,33.38,25600.0,26.6558,26.6717,26.6239,26.6239,25600.0
2012-07-18 13:20:00,33.38,33.39,33.36,33.37,11200.0,26.6239,26.6319,26.6079,26.6159,11200.0
2012-07-18 13:25:00,33.37,33.39,33.37,33.39,14900.0,26.6159,26.6319,26.6159,26.6319,14900.0
2012-07-18 13:30:00,33.39,33.39,33.32,33.34,23200.0,26.6319,26.6319,26.576,26.592,23200.0
2012-07-18 13:35:00,33.34,33.34,33.25,33.27,19900.0,26.592,26.592,26.5202,26.5362,19900.0
2012-07-18 13:40:00,33.26,33.35,33.26,33.34,18500.0,26.5282,26.6,26.5282,26.592,18500.0
2012-07-18 13:45:00,33.34,33.39,33.34,33.39,14200.0,26.592,26.6319,26.592,26.6319,14200.0
2012-07-18 13:50:00,33.39,33.39,33.32,33.33,20600.0,26.6319,26.6319,26.576,26.584,20600.0
2012-07-18 13:55:00,33.32,33.35,33.3,33.35,24200.0,26.576,26.6,26.5601,26.6,24200.0
2012-07-18 14:00:00,33.36,33.41,33.34,33.41,20700.0,26.6079,26.6478,26.592,26.6478,20700.0
2012-07-18 14:05:00,33.4,33.41,33.36,33.36,21700.0,26.6398,26.6478,26.6079,26.6079,21700.0
2012-07-18 14:10:00,33.36,33.36,33.35,33.35,7500.0,26.6079,26.6079,26.6,26.6,7500.0
2012-07-18 14:15:00,33.35,33.4,33.35,33.4,21700.0,26.6,26.6398,26.6,26.6398,21700.0
2012-07-18 14:20:00,33.39,33.4,33.3,33.34,35600.0,26.6319,26.6398,26.5601,26.592,35600.0
2012-07-18 14:25:00,33.33,33.35,33.3,33.31,24100.0,26.584,26.6,26.5601,26.5681,24100.0
2012-07-18 14:30:00,33.32,33.32,33.3,33.31,99600.0,26.576,26.576,26.5601,26.5681,99600.0
2012-07-18 14:35:00,33.31,33.31,33.27,33.29,94400.0,26.5681,26.5681,26.5362,26.5521,94400.0
2012-07-18 14:40:00,33.29,33.3,33.25,33.3,27700.0,26.5521,26.5601,26.5202,26.5601,27700.0
2012-07-18 14:45:00,33.3,33.3,33.15,33.16,46500.0,26.5601,26.5601,26.4404,26.4484,46500.0
2012-07-18 14:50:00,33.17,33.2,33.16,33.19,14900.0,26.4564,26.4803,26.4484,26.4723,14900.0
2012-07-18 14:55:00,33.19,33.26,33.16,33.25,41900.0,26.4723,26.5282,26.4484,26.5202,41900.0
2012-07-18 15:00:00,33.25,33.26,33.19,33.21,50400.0,26.5202,26.5282,26.4723,26.4883,50400.0
2012-07-18 15:05:00,33.2,33.21,33.12,33.12,29000.0,26.4803,26.4883,26.4165,26.4165,29000.0
2012-07-18 15:10:00,33.12,33.26,33.12,33.2,63100.0,26.4165,26.5282,26.4165,26.4803,63100.0
2012-07-18 15:15:00,33.2,33.25,33.19,33.24,36800.0,26.4803,26.5202,26.4723,26.5122,36800.0
2012-07-18 15:20:00,33.24,33.3,33.24,33.27,48400.0,26.5122,26.5601,26.5122,26.5362,48400.0
2012-07-18 15:25:00,33.27,33.32,33.26,33.3,53700.0,26.5362,26.576,26.5282,26.5601,53700.0
2012-07-18 15:30:00,33.3,33.31,33.28,33.29,93000.0,26.5601,26.5681,26.5441,26.5521,93000.0
2012-07-18 15:35:00,33.29,33.3,33.01,33.01,99200.0,26.5521,26.5601,26.3288,26.3288,99200.0
2012-07-18 15:40:00,33.02,33.02,32.9,32.99,104000.0,26.3368,26.3368,26.241,26.3128,104000.0
2012-07-18 15:45:00,32.99,33.15,32.99,33.13,90900.0,26.3128,26.4404,26.3128,26.4245,90900.0
2012-07-18 15:50:00,33.13,33.16,33.1,33.14,83100.0,26.4245,26.4484,26.4006,26.4325,83100.0
2012-07-18 15:55:00,33.14,33.15,33.09,33.12,184500.0,26.4325,26.4404,26.3926,26.4165,184500.0
2012-07-19 09:30:00,33.32,33.32,33.0,33.28,35100.0,26.576,26.576,26.3208,26.5441,35100.0
2012-07-19 09:35:00,33.3,33.3,33.24,33.27,31800.0,26.5601,26.5601,26.5122,26.5362,31800.0
2012-07-19 09:40:00,33.27,33.27,33.21,33.26,17800.0,26.5362,26.5362,26.4883,26.5282,17800.0
2012-07-19 09:45:00,33.26,33.26,33.18,33.18,29500.0,26.5282,26.5282,26.4644,26.4644,29500.0
2012-07-19 09:50:00,33.18,33.23,33.17,33.23,20600.0,26.4644,26.5043,26.4564,26.5043,20600.0
2012-07-19 09:55:00,33.23,33.24,33.16,33.18,23700.0,26.5043,26.5122,26.4484,26.4644,23700.0
2012-07-19 10:00:00,33.19,33.19,33.02,33.07,31200.0,26.4723,26.4723,26.3368,26.3766,31200.0
2012-07-19 10:05:00,33.05,33.06,33.01,33.05,36700.0,26.3607,26.3687,26.3288,26.3607,36700.0
2012-07-19 10:10:00,33.04,33.07,33.02,33.05,30400.0,26.3527,26.3766,26.3368,26.3607,30400.0
2012-07-19 10:15:00,33.05,33.06,33.01,33.06,15500.0,26.3607,26.3687,26.3288,26.3687,15500.0
2012-07-19 10:20:00,33.05,33.06,32.97,32.98,17800.0,26.3607,26.3687,26.2969,26.3049,17800.0
2012-07-19 10:25:00,32.98,32.98,32.91,32.91,22100.0,26.3049,26.3049,26.249,26.249,22100.0
2012-07-19 10:30:00,32.91,32.93,32.9,32.92,18600.0,26.249,26.265,26.241,26.257,18600.0
2012-07-19 10:35:00,32.92,32.93,32.79,32.81,42300.0,26.257,26.265,26.1533,26.1693,42300.0
2012-07-19 10:40:00,32.8,32.88,32.8,32.88,21800.0,26.1613,26.2251,26.1613,26.2251,21800.0
2012-07-19 10:45:00,32.89,32.97,32.87,32.97,15600.0,26.2331,26.2969,26.2171,26.2969,15600.0
2012-07-19 10:50:00,32.97,33.0,32.96,32.99,17000.0,26.2969,26.3208,26.2889,26.3128,17000.0
2012-07-19 10:55:00,33.0,33.02,32.94,32.94,17400.0,26.3208,26.3368,26.2729,26.2729,17400.0
2012-07-19 11:00:00,32.95,32.99,32.93,32.93,23900.0,26.2809,26.3128,26.265,26.265,23900.0
2012-07-19 11:05:00,32.93,32.94,32.85,32.85,24700.0,26.265,26.2729,26.2012,26.2012,24700.0
2012-07-19 11:10:00,32.85,32.86,32.82,32.82,16400.0,26.2012,26.2091,26.1772,26.1772,16400.0
2012-07-19 11:15:00,32.82,32.9,32.82,32.89,17500.0,26.1772,26.241,26.1772,26.2331,17500.0
2012-07-19 11:20:00,32.89,32.91,32.88,32.88,16300.0,26.2331,26.249,26.2251,26.2251,16300.0
2012-07-19 11:25:00,32.88,32.92,32.87,32.9,93600.0,26.2251,26.257,26.2171,26.241,93600.0
2012-07-19 11:30:00,32.9,32.94,32.88,32.89,15000.0,26.241,26.2729,26.2251,26.2331,15000.0
2012-07-19 11:35:00,32.89,32.91,32.88,32.9,11100.0,26.2331,26.249,26.2251,26.241,11100.0
2012-07-19 11:40:00,32.89,32.9,32.87,32.89,11600.0,26.2331,26.241,26.2171,26.2331,11600.0
2012-07-19 11:45:00,32.88,32.89,32.86,32.89,26200.0,26.2251,26.2331,26.2091,26.2331,26200.0
2012-07-19 11:50:00,32.9,32.91,32.87,32.87,9500.0,26.241,26.249,26.2171,26.2171,9500.0
2012-07-19 11:55:00,32.87,32.89,32.85,32.86,9800.0,26.2171,26.2331,26.2012,26.2091,9800.0
2012-07-19 12:00:00,32.87,32.89,32.87,32.89,3300.0,26.2171,26.2331,26.2171,26.2331,3300.0
2012-07-19 12:05:00,32.89,32.89,32.83,32.85,27100.0,26.2331,26.2331,26.1852,26.2012,27100.0
2012-07-19 12:10:00,32.84,32.86,32.83,32.86,12700.0,26.1932,26.2091,26.1852,26.2091,12700.0
2012-07-19 12:15:00,32.85,32.89,32.85,32.88,20000.0,26.2012,26.2331,26.2012,26.2251,20000.0
2012-07-19 12:20:00,32.88,32.89,32.83,32.84,25300.0,26.2251,26.2331,26.1852,26.1932,25300.0
2012-07-19 12:25:00,32.85,32.88,32.83,32.83,16000.0,26.2012,26.2251,26.1852,26.1852,16000.0
2012-07-19 12:30:00,32.83,32.87,32.82,32.87,19000.0,26.1852,26.2171,26.1772,26.2171,19000.0
2012-07-19 12:35:00,32.86,32.87,32.81,32.81,24000.0,26.2091,26.2171,26.1693,26.1693,24000.0
2012-07-19 12:40:00,32.82,32.84,32.76,32.77,43000.0,26.1772,26.1932,26.1294,26.1374,43000.0
2012-07-19 12:45:00,32.77,32.8,32.77,32.8,7700.0,26.1374,26.1613,26.1374,26.1613,7700.0
2012-07-19 12:50:00,32.8,32.81,32.78,32.78,19800.0,26.1613,26.1693,26.1453,26.1453,19800.0
2012-07-19 12:55:00,32.77,32.79,32.76,32.77,21500.0,26.1374,26.1533,26.1294,26.1374,21500.0
2012-07-19 13:00:00,32.77,32.81,32.77,32.8,15300.0,26.1374,26.1693,26.1374,26.1613,15300.0
2012-07-19 13:05:00,32.8,32.81,32.79,32.8,14800.0,26.1613,26.1693,26.1533,26.1613,14800.0
2012-07-19 13:10:00,32.8,32.8,32.79,32.8,5500.0,26.1613,26.1613,26.1533,26.1613,5500.0
2012-07-19 13:15:00,32.79,32.82,32.78,32.79,67800.0,26.1533,26.1772,26.1453,26.1533,67800.0
2012-07-19 13:20:00,32.78,32.79,32.77,32.77,29600.0,26.1453,26.1533,26.1374,26.1374,29600.0
2012-07-19 13:25:00,32.77,32.77,32.62,32.65,35800.0,26.1374,26.1374,26.0177,26.0416,35800.0
2012-07-19 13:30:00,32.65,32.7,32.61,32.69,47300.0,26.0416,26.0815,26.0097,26.0735,47300.0
2012-07-19 13:35:00,32.68,32.78,32.68,32.74,38600.0,26.0656,26.1453,26.0656,26.1134,38600.0
2012-07-19 13:40:00,32.74,32.8,32.74,32.79,15400.0,26.1134,26.1613,26.1134,26.1533,15400.0
2012-07-19 13:45:00,32.79,32.8,32.7,32.74,31100.0,26.1533,26.1613,26.0815,26.1134,31100.0
2012-07-19 13:50:00,32.75,32.79,32.74,32.77,10800.0,26.1214,26.1533,26.1134,26.1374,10800.0
2012-07-19 13:55:00,32.76,32.76,32.69,32.76,24700.0,26.1294,26.1294,26.0735,26.1294,24700.0
2012-07-19 14:00:00,32.76,32.79,32.73,32.77,23200.0,26.1294,26.1533,26.1055,26.1374,23200.0
2012-07-19 14:05:00,32.77,32.79,32.76,32.79,24600.0,26.1374,26.1533,26.1294,26.1533,24600.0
2012-07-19 14:10:00,32.78,32.79,32.75,32.76,20200.0,26.1453,26.1533,26.1214,26.1294,20200.0
2012-07-19 14:15:00,32.77,32.77,32.72,32.72,14000.0,26.1374,26.1374,26.0975,26.0975,14000.0
2012-07-19 14:20:00,32.73,32.73,32.68,32.68,24900.0,26.1055,26.1055,26.0656,26.0656,24900.0
2012-07-19 14:25:00,32.69,32.71,32.69,32.7,19800.0,26.0735,26.0895,26.0735,26.0815,19800.0
2012-07-19 14:30:00,32.7,32.72,32.64,32.65,49100.0,26.0815,26.0975,26.0337,26.0416,49100.0
2012-07-19 14:35:00,32.65,32.67,32.64,32.64,32900.0,26.0416,26.0576,26.0337,26.0337,32900.0
2012-07-19 14:40:00,32.64,32.66,32.6,32.63,35200.0,26.0337,26.0496,26.0018,26.0257,35200.0
2012-07-19 14:45:00,32.63,32.63,32.59,32.61,24400.0,26.0257,26.0257,25.9938,26.0097,24400.0
2012-07-19 14:50:00,32.61,32.68,32.61,32.65,78700.0,26.0097,26.0656,26.0097,26.0416,78700.0
2012-07-19 14:55:00,32.64,32.69,32.64,32.67,17000.0,26.0337,26.0735,26.0337,26.0576,17000.0
2012-07-19 15:00:00,32.66,32.67,32.62,32.62,22600.0,26.0496,26.0576,26.0177,26.0177,22600.0
2012-07-19 15:05:00,32.61,32.61,32.6,32.6,19500.0,26.0097,26.0097,26.0018,26.0018,19500.0
2012-07-19 15:10:00,32.6,32.61,32.58,32.59,28900.0,26.0018,26.0097,25.9858,25.9938,28900.0
2012-07-19 15:15:00,32.59,32.61,32.58,32.59,18700.0,25.9938,26.0097,25.9858,25.9938,18700.0
2012-07-19 15:20:00,32.59,32.6,32.56,32.6,28300.0,25.9938,26.0018,25.9699,26.0018,28300.0
2012-07-19 15:25:00,32.6,32.62,32.58,32.59,25400.0,26.0018,26.0177,25.9858,25.9938,25400.0
2012-07-19 15:30:00,32.58,32.61,32.54,32.61,31300.0,25.9858,26.0097,25.9539,26.0097,31300.0
2012-07-19 15:35:00,32.61,32.65,32.58,32.6,53200.0,26.0097,26.0416,25.9858,26.0018,53200.0
2012-07-19 15:40:00,32.6,32.63,32.59,32.62,43500.0,26.0018,26.0257,25.9938,26.0177,43500.0
2012-07-19 15:45:00,32.63,32.66,32.53,32.54,81000.0,26.0257,26.0496,25.9459,25.9539,81000.0
2012-07-19 15:50:00,32.53,32.58,32.53,32.57,62700.0,25.9459,25.9858,25.9459,25.9778,62700.0
2012-07-19 15:55:00,32.56,32.6,32.56,32.57,97800.0,25.9699,26.0018,25.9699,25.9778,97800.0
2012-07-20 09:30:00,32.5,32.53,32.28,32.47,131000.0,25.922,25.9459,25.7465,25.8981,131000.0
2012-07-20 09:35:00,32.38,32.48,32.34,32.47,8700.0,25.8263,25.9061,25.7944,25.8981,8700.0
2012-07-20 09:40:00,32.47,32.54,32.37,32.38,16200.0,25.8981,25.9539,25.8183,25.8263,16200.0
2012-07-20 09:45:00,32.38,32.41,32.34,32.41,6200.0,25.8263,25.8502,25.7944,25.8502,6200.0
2012-07-20 09:50:00,32.39,32.4,32.29,32.32,6700.0,25.8343,25.8422,25.7545,25.7784,6700.0
2012-07-20 09:55:00,32.32,32.38,32.28,32.36,12600.0,25.7784,25.8263,25.7465,25.8103,12600.0
2012-07-20 10:00:00,32.34,32.47,32.33,32.45,17900.0,25.7944,25.8981,25.7864,25.8821,17900.0
2012-07-20 10:05:00,32.45,32.46,32.42,32.43,9000.0,25.8821,25.8901,25.8582,25.8662,9000.0
2012-07-20 10:10:00,32.43,32.52,32.43,32.46,20300.0,25.8662,25.938,25.8662,25.8901,20300.0
2012-07-20 10:15:00,32.45,32.46,32.4,32.44,7000.0,25.8821,25.8901,25.8422,25.8741,7000.0
2012-07-20 10:20:00,32.45,32.48,32.43,32.44,8100.0,25.8821,25.9061,25.8662,25.8741,8100.0
2012-07-20 10:25:00,32.46,32.48,32.43,32.43,8100.0,25.8901,25.9061,25.8662,25.8662,8100.0
2012-07-20 10:30:00,32.44,32.45,32.37,32.37,20200.0,25.8741,25.8821,25.8183,25.8183,20200.0
2012-07-20 10:35:00,32.35,32.35,32.24,32.25,28800.0,25.8024,25.8024,25.7146,25.7226,28800.0
2012-07-20 10:40:00,32.25,32.3,32.25,32.29,10000.0,25.7226,25.7625,25.7226,25.7545,10000.0
2012-07-20 10:45:00,32.3,32.32,32.23,32.24,21500.0,25.7625,25.7784,25.7067,25.7146,21500.0
2012-07-20 10:50:00,32.26,32.36,32.26,32.35,19900.0,25.7306,25.8103,25.7306,25.8024,19900.0
2012-07-20 10:55:00,32.36,32.39,32.36,32.37,8500.0,25.8103,25.8343,25.8103,25.8183,8500.0
2012-07-20 11:00:00,32.37,32.43,32.35,32.43,6700.0,25.8183,25.8662,25.8024,25.8662,6700.0
2012-07-20 11:05:00,32.43,32.47,32.43,32.43,11200.0,25.8662,25.8981,25.8662,25.8662,11200.0
2012-07-20 11:10:00,32.43,32.44,32.37,32.38,4800.0,25.8662,25.8741,25.8183,25.8263,4800.0
2012-07-20 11:15:00,32.38,32.42,32.28,32.3,30200.0,25.8263,25.8582,25.7465,25.7625,30200.0
2012-07-20 11:20:00,32.31,32.35,32.29,32.33,6500.0,25.7705,25.8024,25.7545,25.7864,6500.0
2012-07-20 11:25:00,32.33,32.35,32.32,32.35,5200.0,25.7864,25.8024,25.7784,25.8024,5200.0
2012-07-20 11:30:00,32.34,32.36,32.34,32.34,30900.0,25.7944,25.8103,25.7944,25.7944,30900.0
2012-07-20 11:35:00,32.34,32.37,32.34,32.35,18800.0,25.7944,25.8183,25.7944,25.8024,18800.0
2012-07-20 11:40:00,32.36,32.37,32.33,32.34,16900.0,25.8103,25.8183,25.7864,25.7944,16900.0
2012-07-20 11:45:00,32.34,32.39,32.33,32.39,20100.0,25.7944,25.8343,25.7864,25.8343,20100.0
2012-07-20 11:50:00,32.39,32.39,32.33,32.34,13300.0,25.8343,25.8343,25.7864,25.7944,13300.0
2012-07-20 11:55:00,32.34,32.35,32.34,32.35,17800.0,25.7944,25.8024,25.7944,25.8024,17800.0
2012-07-20 12:00:00,32.35,32.39,32.34,32.37,8800.0,25.8024,25.8343,25.7944,25.8183,8800.0
2012-07-20 12:05:00,32.36,32.37,32.33,32.35,10200.0,25.8103,25.8183,25.7864,25.8024,10200.0
2012-07-20 12:10:00,32.36,32.38,32.36,32.37,7300.0,25.8103,25.8263,25.8103,25.8183,7300.0
2012-07-20 12:15:00,32.38,32.41,32.37,32.39,4600.0,25.8263,25.8502,25.8183,25.8343,4600.0
2012-07-20 12:20:00,32.38,32.39,32.35,32.38,32400.0,25.8263,25.8343,25.8024,25.8263,32400.0
2012-07-20 12:25:00,32.38,32.4,32.36,32.39,26300.0,25.8263,25.8422,25.8103,25.8343,26300.0
2012-07-20 12:30:00,32.39,32.4,32.37,32.38,17100.0,25.8343,25.8422,25.8183,25.8263,17100.0
2012-07-20 12:35:00,32.38,32.39,32.33,32.35,8600.0,25.8263,25.8343,25.7864,25.8024,8600.0
2012-07-20 12:40:00,32.34,32.36,32.29,32.29,10200.0,25.7944,25.8103,25.7545,25.7545,10200.0
2012-07-20 12:45:00,32.3,32.31,32.29,32.3,3200.0,25.7625,25.7705,25.7545,25.7625,3200.0
2012-07-20 12:50:00,32.3,32.33,32.3,32.3,15200.0,25.7625,25.7864,25.7625,25.7625,15200.0
2012-07-20 12:55:00,32.3,32.3,32.28,32.29,7800.0,25.7625,25.7625,25.7465,25.7545,7800.0
2012-07-20 13:00:00,32.29,32.31,32.29,32.29,10900.0,25.7545,25.7705,25.7545,25.7545,10900.0
2012-07-20 13:05:00,32.29,32.3,32.27,32.27,6400.0,25.7545,25.7625,25.7386,25.7386,6400.0
2012-07-20 13:10:00,32.28,32.3,32.25,32.29,5700.0,25.7465,25.7625,25.7226,25.7545,5700.0
2012-07-20 13:15:00,32.27,32.29,32.26,32.27,3400.0,25.7386,25.7545,25.7306,25.7386,3400.0
2012-07-20 13:20:00,32.27,32.27,32.26,32.27,3400.0,25.7386,25.7386,25.7306,25.7386,3400.0
2012-07-20 13:25:00,32.26,32.27,32.24,32.27,6000.0,25.7306,25.7386,25.7146,25.7386,6000.0
2012-07-20 13:30:00,32.27,32.3,32.27,32.27,7000.0,25.7386,25.7625,25.7386,25.7386,7000.0
2012-07-20 13:35:00,32.27,32.3,32.26,32.3,4400.0,25.7386,25.7625,25.7306,25.7625,4400.0
2012-07-20 13:40:00,32.3,32.31,32.24,32.25,10600.0,25.7625,25.7705,25.7146,25.7226,10600.0
2012-07-20 13:45:00,32.26,32.26,32.2,32.2,17100.0,25.7306,25.7306,25.6827,25.6827,17100.0
2012-07-20 13:50:00,32.2,32.22,32.2,32.21,5300.0,25.6827,25.6987,25.6827,25.6907,5300.0
2012-07-20 13:55:00,32.22,32.25,32.22,32.24,4300.0,25.6987,25.7226,25.6987,25.7146,4300.0
2012-07-20 14:00:00,32.25,32.27,32.24,32.26,10500.0,25.7226,25.7386,25.7146,25.7306,10500.0
2012-07-20 14:05:00,32.25,32.26,32.23,32.23,5600.0,25.7226,25.7306,25.7067,25.7067,5600.0
2012-07-20 14:10:00,32.24,32.25,32.23,32.24,5800.0,25.7146,25.7226,25.7067,25.7146,5800.0
2012-07-20 14:15:00,32.24,32.26,32.24,32.26,9700.0,25.7146,25.7306,25.7146,25.7306,9700.0
2012-07-20 14:20:00,32.25,32.26,32.2,32.2,4300.0,25.7226,25.7306,25.6827,25.6827,4300.0
2012-07-20 14:25:00,32.21,32.21,32.19,32.19,6200.0,25.6907,25.6907,25.6747,25.6747,6200.0
2012-07-20 14:30:00,32.2,32.21,32.19,32.19,13400.0,25.6827,25.6907,25.6747,25.6747,13400.0
2012-07-20 14:35:00,32.19,32.21,32.18,32.2,29800.0,25.6747,25.6907,25.6668,25.6827,29800.0
2012-07-20 14:40:00,32.21,32.22,32.2,32.22,5000.0,25.6907,25.6987,25.6827,25.6987,5000.0
2012-07-20 14:45:00,32.21,32.25,32.21,32.24,6900.0,25.6907,25.7226,25.6907,25.7146,6900.0
2012-07-20 14:50:00,32.24,32.24,32.23,32.24,4600.0,25.7146,25.7146,25.7067,25.7146,4600.0
2012-07-20 14:55:00,32.24,32.25,32.19,32.21,21400.0,25.7146,25.7226,25.6747,25.6907,21400.0
2012-07-20 15:00:00,32.21,32.25,32.21,32.25,16400.0,25.6907,25.7226,25.6907,25.7226,16400.0
2012-07-20 15:05:00,32.25,32.28,32.25,32.28,8000.0,25.7226,25.7465,25.7226,25.7465,8000.0
2012-07-20 15:10:00,32.28,32.29,32.25,32.25,17000.0,25.7465,25.7545,25.7226,25.7226,17000.0
2012-07-20 15:15:00,32.25,32.26,32.24,32.24,14000.0,25.7226,25.7306,25.7146,25.7146,14000.0
2012-07-20 15:20:00,32.25,32.25,32.24,32.25,12600.0,25.7226,25.7226,25.7146,25.7226,12600.0
2012-07-20 15:25:00,32.25,32.25,32.24,32.25,10900.0,25.7226,25.7226,25.7146,25.7226,10900.0
2012-07-20 15:30:00,32.24,32.25,32.16,32.16,25900.0,25.7146,25.7226,25.6508,25.6508,25900.0
2012-07-20 15:35:00,32.16,32.2,32.16,32.19,19200.0,25.6508,25.6827,25.6508,25.6747,19200.0
2012-07-20 15:40:00,32.2,32.24,32.19,32.19,16700.0,25.6827,25.7146,25.6747,25.6747,16700.0
2012-07-20 15:45:00,32.2,32.2,32.17,32.19,31400.0,25.6827,25.6827,25.6588,25.6747,31400.0
2012-07-20 15:50:00,32.2,32.2,32.16,32.16,35000.0,25.6827,25.6827,25.6508,25.6508,35000.0
2012-07-20 15:55:00,32.16,32.16,32.1,32.14,130000.0,25.6508,25.6508,25.603,25.6349,130000.0
2012-07-23 09:30:00,31.9,32.21,31.8,32.07,83300.0,25.4434,25.6907,25.3637,25.579,83300.0
2012-07-23 09:35:00,32.09,32.1,32.04,32.08,13500.0,25.595,25.603,25.5551,25.587,13500.0
2012-07-23 09:40:00,32.05,32.07,31.98,31.98,7800.0,25.5631,25.579,25.5073,25.5073,7800.0
2012-07-23 09:45:00,31.98,31.98,31.88,31.95,41500.0,25.5073,25.5073,25.4275,25.4833,41500.0
2012-07-23 09:50:00,31.95,31.95,31.81,31.83,27300.0,25.4833,25.4833,25.3717,25.3876,27300.0
2012-07-23 09:55:00,31.83,31.84,31.79,31.83,13400.0,25.3876,25.3956,25.3557,25.3876,13400.0
2012-07-23 10:00:00,31.83,31.85,31.81,31.81,16200.0,25.3876,25.4036,25.3717,25.3717,16200.0
2012-07-23 10:05:00,31.81,31.85,31.8,31.83,20100.0,25.3717,25.4036,25.3637,25.3876,20100.0
2012-07-23 10:10:00,31.82,31.85,31.8,31.8,18400.0,25.3796,25.4036,25.3637,25.3637,18400.0
2012-07-23 10:15:00,31.8,31.8,31.69,31.71,22900.0,25.3637,25.3637,25.2759,25.2919,22900.0
2012-07-23 10:20:00,31.71,31.75,31.7,31.72,19400.0,25.2919,25.3238,25.2839,25.2999,19400.0
2012-07-23 10:25:00,31.72,31.75,31.7,31.74,12500.0,25.2999,25.3238,25.2839,25.3158,12500.0
2012-07-23 10:30:00,31.74,31.77,31.73,31.77,16000.0,25.3158,25.3398,25.3079,25.3398,16000.0
2012-07-23 10:35:00,31.77,31.82,31.75,31.79,21100.0,25.3398,25.3796,25.3238,25.3557,21100.0
2012-07-23 10:40:00,31.79,31.82,31.79,31.82,14900.0,25.3557,25.3796,25.3557,25.3796,14900.0
2012-07-23 10:45:00,31.81,31.83,31.73,31.73,18600.0,25.3717,25.3876,25.3079,25.3079,18600.0
2012-07-23 10:50:00,31.73,31.74,31.68,31.68,20400.0,25.3079,25.3158,25.268,25.268,20400.0
2012-07-23 10:55:00,31.68,31.69,31.62,31.62,21800.0,25.268,25.2759,25.2201,25.2201,21800.0
2012-07-23 11:00:00,31.63,31.65,31.61,31.65,17400.0,25.2281,25.244,25.2121,25.244,17400.0
2012-07-23 11:05:00,31.64,31.65,31.61,31.62,15600.0,25.2361,25.244,25.2121,25.2201,15600.0
2012-07-23 11:10:00,31.63,31.67,31.62,31.67,14700.0,25.2281,25.26,25.2201,25.26,14700.0
2012-07-23 11:15:00,31.67,31.71,31.66,31.66,30400.0,25.26,25.2919,25.252,25.252,30400.0
2012-07-23 11:20:00,31.67,31.69,31.66,31.67,16500.0,25.26,25.2759,25.252,25.26,16500.0
2012-07-23 11:25:00,31.68,31.74,31.67,31.68,31600.0,25.268,25.3158,25.26,25.268,31600.0
2012-07-23 11:30:00,31.71,31.71,31.7,31.7,19500.0,25.2919,25.2919,25.2839,25.2839,19500.0
2012-07-23 11:35:00,31.7,31.73,31.69,31.73,60600.0,25.2839,25.3079,25.2759,25.3079,60600.0
2012-07-23 11:40:00,31.73,31.76,31.72,31.74,8000.0,25.3079,25.3318,25.2999,25.3158,8000.0
2012-07-23 11:45:00,31.73,31.73,31.71,31.72,7800.0,25.3079,25.3079,25.2919,25.2999,7800.0
2012-07-23 11:50:00,31.71,31.76,31.71,31.76,18600.0,25.2919,25.3318,25.2919,25.3318,18600.0
2012-07-23 11:55:00,31.76,31.77,31.72,31.75,8800.0,25.3318,25.3398,25.2999,25.3238,8800.0
2012-07-23 12:00:00,31.75,31.78,31.75,31.76,9300.0,25.3238,25.3477,25.3238,25.3318,9300.0
2012-07-23 12:05:00,31.76,31.79,31.75,31.79,16200.0,25.3318,25.3557,25.3238,25.3557,16200.0
2012-07-23 12:10:00,31.79,31.81,31.77,31.78,12400.0,25.3557,25.3717,25.3398,25.3477,12400.0
2012-07-23 12:15:00,31.78,31.78,31.74,31.75,7000.0,25.3477,25.3477,25.3158,25.3238,7000.0
2012-07-23 12:20:00,31.74,31.75,31.74,31.74,1900.0,25.3158,25.3238,25.3158,25.3158,1900.0
2012-07-23 12:25:00,31.75,31.79,31.74,31.78,7800.0,25.3238,25.3557,25.3158,25.3477,7800.0
2012-07-23 12:30:00,31.78,31.82,31.77,31.82,12500.0,25.3477,25.3796,25.3398,25.3796,12500.0
2012-07-23 12:35:00,31.84,31.86,31.83,31.85,7800.0,25.3956,25.4115,25.3876,25.4036,7800.0
2012-07-23 12:40:00,31.85,31.86,31.82,31.82,9300.0,25.4036,25.4115,25.3796,25.3796,9300.0
2012-07-23 12:45:00,31.82,31.87,31.81,31.85,10000.0,25.3796,25.4195,25.3717,25.4036,10000.0
2012-07-23 12:50:00,31.84,31.9,31.83,31.88,10800.0,25.3956,25.4434,25.3876,25.4275,10800.0
2012-07-23 12:55:00,31.89,31.89,31.87,31.87,6500.0,25.4355,25.4355,25.4195,25.4195,6500.0
2012-07-23 13:00:00,31.86,31.87,31.85,31.87,8200.0,25.4115,25.4195,25.4036,25.4195,8200.0
2012-07-23 13:05:00,31.88,31.91,31.87,31.9,11500.0,25.4275,25.4514,25.4195,25.4434,11500.0
2012-07-23 13:10:00,31.9,31.95,31.89,31.94,12800.0,25.4434,25.4833,25.4355,25.4753,12800.0
2012-07-23 13:15:00,31.94,31.99,31.93,31.98,11200.0,25.4753,25.5152,25.4674,25.5073,11200.0
2012-07-23 13:20:00,31.97,31.98,31.93,31.95,7700.0,25.4993,25.5073,25.4674,25.4833,7700.0
2012-07-23 13:25:00,31.94,31.95,31.93,31.94,6900.0,25.4753,25.4833,25.4674,25.4753,6900.0
2012-07-23 13:30:00,31.93,31.97,31.93,31.96,14600.0,25.4674,25.4993,25.4674,25.4913,14600.0
2012-07-23 13:35:00,31.96,31.97,31.95,31.96,12000.0,25.4913,25.4993,25.4833,25.4913,12000.0
2012-07-23 13:40:00,31.95,31.98,31.95,31.97,14900.0,25.4833,25.5073,25.4833,25.4993,14900.0
2012-07-23 13:45:00,31.98,32.01,31.97,32.0,14300.0,25.5073,25.5312,25.4993,25.5232,14300.0
2012-07-23 13:50:00,32.01,32.01,32.0,32.0,27200.0,25.5312,25.5312,25.5232,25.5232,27200.0
2012-07-23 13:55:00,32.01,32.05,32.0,32.05,23600.0,25.5312,25.5631,25.5232,25.5631,23600.0
2012-07-23 14:00:00,32.04,32.05,32.04,32.04,36400.0,25.5551,25.5631,25.5551,25.5551,36400.0
2012-07-23 14:05:00,32.04,32.09,32.04,32.07,19300.0,25.5551,25.595,25.5551,25.579,19300.0
2012-07-23 14:10:00,32.07,32.08,32.06,32.07,12900.0,25.579,25.587,25.5711,25.579,12900.0
2012-07-23 14:15:00,32.07,32.08,32.06,32.06,7900.0,25.579,25.587,25.5711,25.5711,7900.0
2012-07-23 14:20:00,32.05,32.06,32.04,32.05,18600.0,25.5631,25.5711,25.5551,25.5631,18600.0
2012-07-23 14:25:00,32.06,32.11,32.05,32.09,70500.0,25.5711,25.6109,25.5631,25.595,70500.0
2012-07-23 14:30:00,32.09,32.12,32.08,32.11,39500.0,25.595,25.6189,25.587,25.6109,39500.0
2012-07-23 14:35:00,32.11,32.13,32.11,32.13,12300.0,25.6109,25.6269,25.6109,25.6269,12300.0
2012-07-23 14:40:00,32.13,32.14,32.11,32.11,14700.0,25.6269,25.6349,25.6109,25.6109,14700.0
2012-07-23 14:45:00,32.1,32.13,32.1,32.11,12500.0,25.603,25.6269,25.603,25.6109,12500.0
2012-07-23 14:50:00,32.11,32.12,32.08,32.08,9600.0,25.6109,25.6189,25.587,25.587,9600.0
2012-07-23 14:55:00,32.08,32.09,32.05,32.05,8500.0,25.587,25.595,25.5631,25.5631,8500.0
2012-07-23 15:00:00,32.05,32.05,32.02,32.03,14200.0,25.5631,25.5631,25.5392,25.5471,14200.0
2012-07-23 15:05:00,32.03,32.08,32.03,32.08,12500.0,25.5471,25.587,25.5471,25.587,12500.0
2012-07-23 15:10:00,32.08,32.08,32.06,32.07,12700.0,25.587,25.587,25.5711,25.579,12700.0
2012-07-23 15:15:00,32.07,32.11,32.07,32.09,13100.0,25.579,25.6109,25.579,25.595,13100.0
2012-07-23 15:20:00,32.09,32.11,32.08,32.1,20900.0,25.595,25.6109,25.587,25.603,20900.0
2012-07-23 15:25:00,32.11,32.2,32.11,32.19,21300.0,25.6109,25.6827,25.6109,25.6747,21300.0
2012-07-23 15:30:00,32.19,32.19,32.13,32.13,24600.0,25.6747,25.6747,25.6269,25.6269,24600.0
2012-07-23 15:35:00,32.13,32.13,32.08,32.08,15800.0,25.6269,25.6269,25.587,25.587,15800.0
2012-07-23 15:40:00,32.07,32.08,32.05,32.05,18800.0,25.579,25.587,25.5631,25.5631,18800.0
2012-07-23 15:45:00,32.05,32.08,32.04,32.08,42600.0,25.5631,25.587,25.5551,25.587,42600.0
2012-07-23 15:50:00,32.07,32.11,32.02,32.04,40100.0,25.579,25.6109,25.5392,25.5551,40100.0
2012-07-23 15:55:00,32.03,32.05,32.0,32.01,70700.0,25.5471,25.5631,25.5232,25.5312,70700.0
2012-07-24 09:30:00,32.08,32.2,32.04,32.04,19100.0,25.587,25.6827,25.5551,25.5551,19100.0
2012-07-24 09:35:00,32.03,32.08,31.99,32.08,20900.0,25.5471,25.587,25.5152,25.587,20900.0
2012-07-24 09:40:00,32.08,32.12,32.04,32.11,19300.0,25.587,25.6189,25.5551,25.6109,19300.0
2012-07-24 09:45:00,32.11,32.2,32.1,32.16,13400.0,25.6109,25.6827,25.603,25.6508,13400.0
2012-07-24 09:50:00,32.17,32.21,32.15,32.21,15400.0,25.6588,25.6907,25.6428,25.6907,15400.0
2012-07-24 09:55:00,32.2,32.25,32.18,32.2,18100.0,25.6827,25.7226,25.6668,25.6827,18100.0
2012-07-24 10:00:00,32.21,32.21,32.15,32.16,5300.0,25.6907,25.6907,25.6428,25.6508,5300.0
2012-07-24 10:05:00,32.15,32.2,32.15,32.2,10000.0,25.6428,25.6827,25.6428,25.6827,10000.0
2012-07-24 10:10:00,32.2,32.2,32.15,32.16,14600.0,25.6827,25.6827,25.6428,25.6508,14600.0
2012-07-24 10:15:00,32.15,32.18,32.13,32.15,16700.0,25.6428,25.6668,25.6269,25.6428,16700.0
2012-07-24 10:20:00,32.15,32.17,32.13,32.16,10900.0,25.6428,25.6588,25.6269,25.6508,10900.0
2012-07-24 10:25:00,32.16,32.2,32.15,32.19,17900.0,25.6508,25.6827,25.6428,25.6747,17900.0
2012-07-24 10:30:00,32.18,32.19,32.16,32.17,12500.0,25.6668,25.6747,25.6508,25.6588,12500.0
2012-07-24 10:35:00,32.16,32.18,32.15,32.17,25000.0,25.6508,25.6668,25.6428,25.6588,25000.0
2012-07-24 10:40:00,32.17,32.17,32.15,32.16,16500.0,25.6588,25.6588,25.6428,25.6508,16500.0
2012-07-24 10:45:00,32.16,32.16,32.08,32.09,25600.0,25.6508,25.6508,25.587,25.595,25600.0
2012-07-24 10:50:00,32.09,32.13,32.09,32.13,11700.0,25.595,25.6269,25.595,25.6269,11700.0
2012-07-24 10:55:00,32.13,32.13,32.1,32.13,21300.0,25.6269,25.6269,25.603,25.6269,21300.0
2012-07-24 11:00:00,32.13,32.16,32.11,32.13,28300.0,25.6269,25.6508,25.6109,25.6269,28300.0
2012-07-24 11:05:00,32.14,32.14,32.1,32.11,13300.0,25.6349,25.6349,25.603,25.6109,13300.0
2012-07-24 11:10:00,32.1,32.11,32.09,32.11,10800.0,25.603,25.6109,25.595,25.6109,10800.0
2012-07-24 11:15:00,32.11,32.16,32.1,32.16,17000.0,25.6109,25.6508,25.603,25.6508,17000.0
2012-07-24 11:20:00,32.16,32.2,32.15,32.2,11200.0,25.6508,25.6827,25.6428,25.6827,11200.0
2012-07-24 11:25:00,32.2,32.22,32.17,32.17,17300.0,25.6827,25.6987,25.6588,25.6588,17300.0
2012-07-24 11:30:00,32.17,32.17,32.13,32.13,15400.0,25.6588,25.6588,25.6269,25.6269,15400.0
2012-07-24 11:35:00,32.12,32.14,32.06,32.09,20200.0,25.6189,25.6349,25.5711,25.595,20200.0
2012-07-24 11:40:00,32.08,32.11,32.06,32.08,17400.0,25.587,25.6109,25.5711,25.587,17400.0
2012-07-24 11:45:00,32.07,32.12,32.06,32.09,8400.0,25.579,25.6189,25.5711,25.595,8400.0
2012-07-24 11:50:00,32.09,32.09,32.06,32.06,7200.0,25.595,25.595,25.5711,25.5711,7200.0
2012-07-24 11:55:00,32.07,32.09,32.05,32.06,4200.0,25.579,25.595,25.5631,25.5711,4200.0
2012-07-24 12:00:00,32.06,32.07,31.99,31.99,28800.0,25.5711,25.579,25.5152,25.5152,28800.0
2012-07-24 12:05:00,31.99,32.02,31.98,32.01,7600.0,25.5152,25.5392,25.5073,25.5312,7600.0
2012-07-24 12:10:00,32.01,32.05,32.01,32.05,13000.0,25.5312,25.5631,25.5312,25.5631,13000.0
2012-07-24 12:15:00,32.05,32.05,32.04,32.05,8700.0,25.5631,25.5631,25.5551,25.5631,8700.0
2012-07-24 12:20:00,32.05,32.05,31.97,32.0,25600.0,25.5631,25.5631,25.4993,25.5232,25600.0
2012-07-24 12:25:00,31.99,32.0,31.97,32.0,3800.0,25.5152,25.5232,25.4993,25.5232,3800.0
2012-07-24 12:30:00,32.01,32.06,32.01,32.04,27900.0,25.5312,25.5711,25.5312,25.5551,27900.0
2012-07-24 12:35:00,32.03,32.07,32.01,32.05,10200.0,25.5471,25.579,25.5312,25.5631,10200.0
2012-07-24 12:40:00,32.05,32.05,32.02,32.03,6600.0,25.5631,25.5631,25.5392,25.5471,6600.0
2012-07-24 12:45:00,32.03,32.05,32.01,32.01,6400.0,25.5471,25.5631,25.5312,25.5312,6400.0
2012-07-24 12:50:00,32.02,32.06,32.01,32.05,12000.0,25.5392,25.5711,25.5312,25.5631,12000.0
2012-07-24 12:55:00,32.06,32.11,32.06,32.09,9100.0,25.5711,25.6109,25.5711,25.595,9100.0
2012-07-24 13:00:00,32.08,32.09,32.04,32.06,4200.0,25.587,25.595,25.5551,25.5711,4200.0
2012-07-24 13:05:00,32.05,32.06,32.03,32.03,2100.0,25.5631,25.5711,25.5471,25.5471,2100.0
2012-07-24 13:10:00,32.03,32.09,32.02,32.07,15800.0,25.5471,25.595,25.5392,25.579,15800.0
2012-07-24 13:15:00,32.06,32.08,32.04,32.06,16300.0,25.5711,25.587,25.5551,25.5711,16300.0
2012-07-24 13:20:00,32.06,32.08,32.05,32.06,6400.0,25.5711,25.587,25.5631,25.5711,6400.0
2012-07-24 13:25:00,32.05,32.06,32.0,32.0,2700.0,25.5631,25.5711,25.5232,25.5232,2700.0
2012-07-24 13:30:00,32.0,32.03,31.98,32.03,10500.0,25.5232,25.5471,25.5073,25.5471,10500.0
2012-07-24 13:35:00,32.03,32.03,31.99,32.0,9200.0,25.5471,25.5471,25.5152,25.5232,9200.0
2012-07-24 13:40:00,31.99,32.01,31.98,31.99,6900.0,25.5152,25.5312,25.5073,25.5152,6900.0
2012-07-24 13:45:00,31.99,32.03,31.99,32.01,19600.0,25.5152,25.5471,25.5152,25.5312,19600.0
2012-07-24 13:50:00,32.0,32.06,32.0,32.06,12900.0,25.5232,25.5711,25.5232,25.5711,12900.0
2012-07-24 13:55:00,32.05,32.08,32.04,32.06,10100.0,25.5631,25.587,25.5551,25.5711,10100.0
2012-07-24 14:00:00,32.06,32.07,32.01,32.05,15100.0,25.5711,25.579,25.5312,25.5631,15100.0
2012-07-24 14:05:00,32.05,32.05,32.01,32.02,9600.0,25.5631,25.5631,25.5312,25.5392,9600.0
2012-07-24 14:10:00,32.02,32.02,32.01,32.01,6000.0,25.5392,25.5392,25.5312,25.5312,6000.0
2012-07-24 14:15:00,32.01,32.04,32.0,32.0,19000.0,25.5312,25.5551,25.5232,25.5232,19000.0
2012-07-24 14:20:00,32.01,32.02,31.98,31.98,8100.0,25.5312,25.5392,25.5073,25.5073,8100.0
2012-07-24 14:25:00,31.98,31.98,31.92,31.93,14600.0,25.5073,25.5073,25.4594,25.4674,14600.0
2012-07-24 14:30:00,31.93,31.94,31.92,31.94,13100.0,25.4674,25.4753,25.4594,25.4753,13100.0
2012-07-24 14:35:00,31.94,32.01,31.94,31.98,12500.0,25.4753,25.5312,25.4753,25.5073,12500.0
2012-07-24 14:40:00,31.98,32.0,31.98,32.0,5700.0,25.5073,25.5232,25.5073,25.5232,5700.0
2012-07-24 14:45:00,32.0,32.0,31.97,31.98,18200.0,25.5232,25.5232,25.4993,25.5073,18200.0
2012-07-24 14:50:00,31.97,31.98,31.93,31.93,13400.0,25.4993,25.5073,25.4674,25.4674,13400.0
2012-07-24 14:55:00,31.94,31.95,31.92,31.94,11900.0,25.4753,25.4833,25.4594,25.4753,11900.0
2012-07-24 15:00:00,31.94,31.95,31.93,31.93,12100.0,25.4753,25.4833,25.4674,25.4674,12100.0
2012-07-24 15:05:00,31.94,31.95,31.88,31.89,24400.0,25.4753,25.4833,25.4275,25.4355,24400.0
2012-07-24 15:10:00,31.88,31.91,31.87,31.88,21100.0,25.4275,25.4514,25.4195,25.4275,21100.0
2012-07-24 15:15:00,31.88,31.89,31.86,31.86,16700.0,25.4275,25.4355,25.4115,25.4115,16700.0
2012-07-24 15:20:00,31.86,31.95,31.85,31.95,23700.0,25.4115,25.4833,25.4036,25.4833,23700.0
2012-07-24 15:25:00,31.94,31.96,31.89,31.96,21000.0,25.4753,25.4913,25.4355,25.4913,21000.0
2012-07-24 15:30:00,31.97,31.98,31.94,31.96,34300.0,25.4993,25.5073,25.4753,25.4913,34300.0
2012-07-24 15:35:00,31.96,31.96,31.93,31.95,86300.0,25.4913,25.4913,25.4674,25.4833,86300.0
2012-07-24 15:40:00,31.95,31.96,31.9,31.91,47500.0,25.4833,25.4913,25.4434,25.4514,47500.0
2012-07-24 15:45:00,31.92,31.92,31.86,31.86,29900.0,25.4594,25.4594,25.4115,25.4115,29900.0
2012-07-24 15:50:00,31.87,31.97,31.84,31.96,85600.0,25.4195,25.4993,25.3956,25.4913,85600.0
2012-07-24 15:55:00,31.96,32.02,31.94,32.0,73600.0,25.4913,25.5392,25.4753,25.5232,73600.0
2012-07-25 09:30:00,32.01,32.01,31.75,31.96,29500.0,25.5312,25.5312,25.3238,25.4913,29500.0
2012-07-25 09:35:00,32.0,32.02,31.95,32.01,28900.0,25.5232,25.5392,25.4833,25.5312,28900.0
2012-07-25 09:40:00,32.02,32.03,31.97,31.99,17600.0,25.5392,25.5471,25.4993,25.5152,17600.0
2012-07-25 09:45:00,31.97,31.98,31.91,31.96,16800.0,25.4993,25.5073,25.4514,25.4913,16800.0
2012-07-25 09:50:00,31.94,31.94,31.88,31.9,8100.0,25.4753,25.4753,25.4275,25.4434,8100.0
2012-07-25 09:55:00,31.91,31.98,31.89,31.97,3700.0,25.4514,25.5073,25.4355,25.4993,3700.0
2012-07-25 10:00:00,31.98,31.98,31.83,31.83,8200.0,25.5073,25.5073,25.3876,25.3876,8200.0
2012-07-25 10:05:00,31.82,31.85,31.81,31.82,5900.0,25.3796,25.4036,25.3717,25.3796,5900.0
2012-07-25 10:10:00,31.81,31.83,31.77,31.83,12700.0,25.3717,25.3876,25.3398,25.3876,12700.0
2012-07-25 10:15:00,31.85,31.88,31.83,31.87,5600.0,25.4036,25.4275,25.3876,25.4195,5600.0
2012-07-25 10:20:00,31.88,31.88,31.75,31.76,7700.0,25.4275,25.4275,25.3238,25.3318,7700.0
2012-07-25 10:25:00,31.76,31.8,31.75,31.77,3600.0,25.3318,25.3637,25.3238,25.3398,3600.0
2012-07-25 10:30:00,31.77,31.77,31.72,31.72,3700.0,25.3398,25.3398,25.2999,25.2999,3700.0
2012-07-25 10:35:00,31.73,31.78,31.73,31.77,5000.0,25.3079,25.3477,25.3079,25.3398,5000.0
2012-07-25 10:40:00,31.75,31.83,31.75,31.83,7400.0,25.3238,25.3876,25.3238,25.3876,7400.0
2012-07-25 10:45:00,31.82,31.82,31.77,31.77,3600.0,25.3796,25.3796,25.3398,25.3398,3600.0
2012-07-25 10:50:00,31.78,31.78,31.68,31.68,4700.0,25.3477,25.3477,25.268,25.268,4700.0
2012-07-25 10:55:00,31.68,31.69,31.63,31.64,8900.0,25.268,25.2759,25.2281,25.2361,8900.0
2012-07-25 11:00:00,31.66,31.69,31.66,31.69,6300.0,25.252,25.2759,25.252,25.2759,6300.0
2012-07-25 11:05:00,31.69,31.73,31.68,31.73,2000.0,25.2759,25.3079,25.268,25.3079,2000.0
2012-07-25 11:10:00,31.73,31.78,31.73,31.78,5800.0,25.3079,25.3477,25.3079,25.3477,5800.0
2012-07-25 11:15:00,31.8,31.83,31.8,31.81,5800.0,25.3637,25.3876,25.3637,25.3717,5800.0
2012-07-25 11:20:00,31.82,31.87,31.82,31.82,7900.0,25.3796,25.4195,25.3796,25.3796,7900.0
2012-07-25 11:25:00,31.81,31.84,31.8,31.83,5700.0,25.3717,25.3956,25.3637,25.3876,5700.0
2012-07-25 11:30:00,31.83,31.83,31.8,31.8,4400.0,25.3876,25.3876,25.3637,25.3637,4400.0
2012-07-25 11:35:00,31.81,31.84,31.8,31.84,4500.0,25.3717,25.3956,25.3637,25.3956,4500.0
2012-07-25 11:40:00,31.84,31.84,31.79,31.8,6000.0,25.3956,25.3956,25.3557,25.3637,6000.0
2012-07-25 11:45:00,31.8,31.81,31.76,31.76,2200.0,25.3637,25.3717,25.3318,25.3318,2200.0
2012-07-25 11:50:00,31.77,31.8,31.77,31.8,3600.0,25.3398,25.3637,25.3398,25.3637,3600.0
2012-07-25 11:55:00,31.81,31.83,31.8,31.82,4800.0,25.3717,25.3876,25.3637,25.3796,4800.0
2012-07-25 12:00:00,31.82,31.84,31.82,31.84,3200.0,25.3796,25.3956,25.3796,25.3956,3200.0
2012-07-25 12:05:00,31.85,31.85,31.84,31.84,4400.0,25.4036,25.4036,25.3956,25.3956,4400.0
2012-07-25 12:10:00,31.84,31.84,31.74,31.74,19300.0,25.3956,25.3956,25.3158,25.3158,19300.0
2012-07-25 12:15:00,31.74,31.74,31.69,31.7,22300.0,25.3158,25.3158,25.2759,25.2839,22300.0
2012-07-25 12:20:00,31.71,31.74,31.71,31.72,17700.0,25.2919,25.3158,25.2919,25.2999,17700.0
2012-07-25 12:25:00,31.73,31.79,31.73,31.78,23600.0,25.3079,25.3557,25.3079,25.3477,23600.0
2012-07-25 12:30:00,31.79,31.81,31.75,31.75,17200.0,25.3557,25.3717,25.3238,25.3238,17200.0
2012-07-25 12:35:00,31.74,31.74,31.73,31.73,12500.0,25.3158,25.3158,25.3079,25.3079,12500.0
2012-07-25 12:40:00,31.74,31.74,31.72,31.74,15200.0,25.3158,25.3158,25.2999,25.3158,15200.0
2012-07-25 12:45:00,31.74,31.76,31.73,31.75,30200.0,25.3158,25.3318,25.3079,25.3238,30200.0
2012-07-25 12:50:00,31.74,31.75,31.7,31.7,17400.0,25.3158,25.3238,25.2839,25.2839,17400.0
2012-07-25 12:55:00,31.7,31.71,31.7,31.7,1400.0,25.2839,25.2919,25.2839,25.2839,1400.0
2012-07-25 13:00:00,31.7,31.75,31.7,31.74,16300.0,25.2839,25.3238,25.2839,25.3158,16300.0
2012-07-25 13:05:00,31.74,31.76,31.74,31.75,16700.0,25.3158,25.3318,25.3158,25.3238,16700.0
2012-07-25 13:10:00,31.76,31.77,31.74,31.76,22700.0,25.3318,25.3398,25.3158,25.3318,22700.0
2012-07-25 13:15:00,31.77,31.79,31.76,31.77,12400.0,25.3398,25.3557,25.3318,25.3398,12400.0
2012-07-25 13:20:00,31.77,31.79,31.75,31.75,18300.0,25.3398,25.3557,25.3238,25.3238,18300.0
2012-07-25 13:25:00,31.76,31.77,31.75,31.76,12900.0,25.3318,25.3398,25.3238,25.3318,12900.0
2012-07-25 13:30:00,31.75,31.76,31.74,31.75,24400.0,25.3238,25.3318,25.3158,25.3238,24400.0
2012-07-25 13:35:00,31.76,31.79,31.75,31.76,42900.0,25.3318,25.3557,25.3238,25.3318,42900.0
2012-07-25 13:40:00,31.76,31.76,31.73,31.74,6400.0,25.3318,25.3318,25.3079,25.3158,6400.0
2012-07-25 13:45:00,31.74,31.75,31.7,31.7,23100.0,25.3158,25.3238,25.2839,25.2839,23100.0
2012-07-25 13:50:00,31.71,31.72,31.7,31.71,7400.0,25.2919,25.2999,25.2839,25.2919,7400.0
2012-07-25 13:55:00,31.71,31.72,31.7,31.7,15700.0,25.2919,25.2999,25.2839,25.2839,15700.0
2012-07-25 14:00:00,31.71,31.71,31.69,31.69,13700.0,25.2919,25.2919,25.2759,25.2759,13700.0
2012-07-25 14:05:00,31.7,31.73,31.7,31.73,18600.0,25.2839,25.3079,25.2839,25.3079,18600.0
2012-07-25 14:10:00,31.73,31.75,31.72,31.75,24100.0,25.3079,25.3238,25.2999,25.3238,24100.0
2012-07-25 14:15:00,31.74,31.75,31.73,31.73,14300.0,25.3158,25.3238,25.3079,25.3079,14300.0
2012-07-25 14:20:00,31.73,31.75,31.73,31.74,18900.0,25.3079,25.3238,25.3079,25.3158,18900.0
2012-07-25 14:25:00,31.74,31.75,31.73,31.73,18100.0,25.3158,25.3238,25.3079,25.3079,18100.0
2012-07-25 14:30:00,31.73,31.73,31.72,31.72,17000.0,25.3079,25.3079,25.2999,25.2999,17000.0
2012-07-25 14:35:00,31.71,31.73,31.7,31.71,20100.0,25.2919,25.3079,25.2839,25.2919,20100.0
2012-07-25 14:40:00,31.71,31.73,31.7,31.71,21500.0,25.2919,25.3079,25.2839,25.2919,21500.0
2012-07-25 14:45:00,31.7,31.72,31.7,31.71,11800.0,25.2839,25.2999,25.2839,25.2919,11800.0
2012-07-25 14:50:00,31.71,31.72,31.7,31.7,9300.0,25.2919,25.2999,25.2839,25.2839,9300.0
2012-07-25 14:55:00,31.7,31.71,31.68,31.7,10200.0,25.2839,25.2919,25.268,25.2839,10200.0
2012-07-25 15:00:00,31.71,31.72,31.68,31.72,21800.0,25.2919,25.2999,25.268,25.2999,21800.0
2012-07-25 15:05:00,31.72,31.72,31.7,31.7,27200.0,25.2999,25.2999,25.2839,25.2839,27200.0
2012-07-25 15:10:00,31.69,31.7,31.67,31.68,17200.0,25.2759,25.2839,25.26,25.268,17200.0
2012-07-25 15:15:00,31.68,31.7,31.68,31.69,13600.0,25.268,25.2839,25.268,25.2759,13600.0
2012-07-25 15:20:00,31.69,31.69,31.67,31.69,12800.0,25.2759,25.2759,25.26,25.2759,12800.0
2012-07-25 15:25:00,31.7,31.73,31.68,31.73,14900.0,25.2839,25.3079,25.268,25.3079,14900.0
2012-07-25 15:30:00,31.72,31.74,31.69,31.7,23200.0,25.2999,25.3158,25.2759,25.2839,23200.0
2012-07-25 15:35:00,31.7,31.72,31.69,31.69,39100.0,25.2839,25.2999,25.2759,25.2759,39100.0
2012-07-25 15:40:00,31.69,31.71,31.66,31.67,35300.0,25.2759,25.2919,25.252,25.26,35300.0
2012-07-25 15:45:00,31.67,31.7,31.65,31.69,28000.0,25.26,25.2839,25.244,25.2759,28000.0
2012-07-25 15:50:00,31.68,31.69,31.64,31.66,26800.0,25.268,25.2759,25.2361,25.252,26800.0
2012-07-25 15:55:00,31.67,31.68,31.63,31.68,55700.0,25.26,25.268,25.2281,25.268,55700.0
2012-07-26 09:30:00,32.14,32.33,32.09,32.1,50800.0,25.6349,25.7864,25.595,25.603,50800.0
2012-07-26 09:35:00,32.1,32.13,32.04,32.04,26900.0,25.603,25.6269,25.5551,25.5551,26900.0
2012-07-26 09:40:00,32.04,32.08,32.01,32.01,100200.0,25.5551,25.587,25.5312,25.5312,100200.0
2012-07-26 09:45:00,32.03,32.04,31.97,32.0,17900.0,25.5471,25.5551,25.4993,25.5232,17900.0
2012-07-26 09:50:00,32.0,32.01,32.0,32.01,22200.0,25.5232,25.5312,25.5232,25.5312,22200.0
2012-07-26 09:55:00,32.0,32.02,31.98,32.0,81000.0,25.5232,25.5392,25.5073,25.5232,81000.0
2012-07-26 10:00:00,32.01,32.02,31.99,32.01,31000.0,25.5312,25.5392,25.5152,25.5312,31000.0
2012-07-26 10:05:00,32.01,32.07,32.0,32.05,37100.0,25.5312,25.579,25.5232,25.5631,37100.0
2012-07-26 10:10:00,32.05,32.06,31.96,31.99,27600.0,25.5631,25.5711,25.4913,25.5152,27600.0
2012-07-26 10:15:00,31.99,32.0,31.97,31.99,9400.0,25.5152,25.5232,25.4993,25.5152,9400.0
2012-07-26 10:20:00,31.98,32.0,31.98,32.0,18800.0,25.5073,25.5232,25.5073,25.5232,18800.0
2012-07-26 10:25:00,32.0,32.01,31.98,31.98,21500.0,25.5232,25.5312,25.5073,25.5073,21500.0
2012-07-26 10:30:00,31.98,32.01,31.98,32.0,35400.0,25.5073,25.5312,25.5073,25.5232,35400.0
2012-07-26 10:35:00,31.99,32.0,31.91,31.91,27400.0,25.5152,25.5232,25.4514,25.4514,27400.0
2012-07-26 10:40:00,31.91,31.93,31.84,31.84,63200.0,25.4514,25.4674,25.3956,25.3956,63200.0
2012-07-26 10:45:00,31.84,31.85,31.8,31.81,16700.0,25.3956,25.4036,25.3637,25.3717,16700.0
2012-07-26 10:50:00,31.81,31.82,31.78,31.8,23100.0,25.3717,25.3796,25.3477,25.3637,23100.0
2012-07-26 10:55:00,31.8,31.83,31.78,31.83,17200.0,25.3637,25.3876,25.3477,25.3876,17200.0
2012-07-26 11:00:00,31.83,31.83,31.77,31.79,55000.0,25.3876,25.3876,25.3398,25.3557,55000.0
2012-07-26 11:05:00,31.8,31.8,31.7,31.75,21500.0,25.3637,25.3637,25.2839,25.3238,21500.0
2012-07-26 11:10:00,31.76,31.8,31.76,31.77,23300.0,25.3318,25.3637,25.3318,25.3398,23300.0
2012-07-26 11:15:00,31.77,31.81,31.76,31.8,23100.0,25.3398,25.3717,25.3318,25.3637,23100.0
2012-07-26 11:20:00,31.8,31.81,31.8,31.8,11300.0,25.3637,25.3717,25.3637,25.3637,11300.0
2012-07-26 11:25:00,31.8,31.83,31.77,31.82,22500.0,25.3637,25.3876,25.3398,25.3796,22500.0
2012-07-26 11:30:00,31.83,31.87,31.83,31.86,14200.0,25.3876,25.4195,25.3876,25.4115,14200.0
2012-07-26 11:35:00,31.86,31.86,31.84,31.85,9200.0,25.4115,25.4115,25.3956,25.4036,9200.0
2012-07-26 11:40:00,31.85,31.86,31.84,31.85,20600.0,25.4036,25.4115,25.3956,25.4036,20600.0
2012-07-26 11:45:00,31.85,31.87,31.82,31.85,8200.0,25.4036,25.4195,25.3796,25.4036,8200.0
2012-07-26 11:50:00,31.86,31.89,31.86,31.88,9700.0,25.4115,25.4355,25.4115,25.4275,9700.0
2012-07-26 11:55:00,31.87,31.92,31.87,31.91,9700.0,25.4195,25.4594,25.4195,25.4514,9700.0
2012-07-26 12:00:00,31.9,31.9,31.89,31.9,7500.0,25.4434,25.4434,25.4355,25.4434,7500.0
2012-07-26 12:05:00,31.9,31.9,31.88,31.89,13100.0,25.4434,25.4434,25.4275,25.4355,13100.0
2012-07-26 12:10:00,31.89,31.9,31.89,31.9,11700.0,25.4355,25.4434,25.4355,25.4434,11700.0
2012-07-26 12:15:00,31.9,31.91,31.89,31.9,12500.0,25.4434,25.4514,25.4355,25.4434,12500.0
2012-07-26 12:20:00,31.9,31.9,31.88,31.9,8800.0,25.4434,25.4434,25.4275,25.4434,8800.0
2012-07-26 12:25:00,31.9,31.92,31.89,31.9,5400.0,25.4434,25.4594,25.4355,25.4434,5400.0
2012-07-26 12:30:00,31.9,31.9,31.88,31.89,17500.0,25.4434,25.4434,25.4275,25.4355,17500.0
2012-07-26 12:35:00,31.9,31.9,31.88,31.88,8300.0,25.4434,25.4434,25.4275,25.4275,8300.0
2012-07-26 12:40:00,31.88,31.89,31.86,31.86,7600.0,25.4275,25.4355,25.4115,25.4115,7600.0
2012-07-26 12:45:00,31.85,31.86,31.85,31.86,5000.0,25.4036,25.4115,25.4036,25.4115,5000.0
2012-07-26 12:50:00,31.87,31.88,31.86,31.86,17900.0,25.4195,25.4275,25.4115,25.4115,17900.0
2012-07-26 12:55:00,31.87,31.87,31.83,31.85,28700.0,25.4195,25.4195,25.3876,25.4036,28700.0
2012-07-26 13:00:00,31.84,31.87,31.82,31.84,16800.0,25.3956,25.4195,25.3796,25.3956,16800.0
2012-07-26 13:05:00,31.84,31.86,31.83,31.84,7300.0,25.3956,25.4115,25.3876,25.3956,7300.0
2012-07-26 13:10:00,31.84,31.86,31.83,31.86,4100.0,25.3956,25.4115,25.3876,25.4115,4100.0
2012-07-26 13:15:00,31.85,31.88,31.82,31.82,11400.0,25.4036,25.4275,25.3796,25.3796,11400.0
2012-07-26 13:20:00,31.82,31.85,31.82,31.84,7600.0,25.3796,25.4036,25.3796,25.3956,7600.0
2012-07-26 13:25:00,31.84,31.85,31.82,31.83,31100.0,25.3956,25.4036,25.3796,25.3876,31100.0
2012-07-26 13:30:00,31.82,31.85,31.79,31.82,17800.0,25.3796,25.4036,25.3557,25.3796,17800.0
2012-07-26 13:35:00,31.82,31.84,31.8,31.81,19800.0,25.3796,25.3956,25.3637,25.3717,19800.0
2012-07-26 13:40:00,31.81,31.81,31.78,31.79,10100.0,25.3717,25.3717,25.3477,25.3557,10100.0
2012-07-26 13:45:00,31.78,31.79,31.76,31.77,11100.0,25.3477,25.3557,25.3318,25.3398,11100.0
2012-07-26 13:50:00,31.77,31.77,31.73,31.74,13400.0,25.3398,25.3398,25.3079,25.3158,13400.0
2012-07-26 13:55:00,31.74,31.75,31.72,31.72,9800.0,25.3158,25.3238,25.2999,25.2999,9800.0
2012-07-26 14:00:00,31.72,31.79,31.72,31.77,8500.0,25.2999,25.3557,25.2999,25.3398,8500.0
2012-07-26 14:05:00,31.78,31.82,31.77,31.82,6300.0,25.3477,25.3796,25.3398,25.3796,6300.0
2012-07-26 14:10:00,31.83,31.84,31.75,31.75,23500.0,25.3876,25.3956,25.3238,25.3238,23500.0
2012-07-26 14:15:00,31.75,31.76,31.72,31.72,8800.0,25.3238,25.3318,25.2999,25.2999,8800.0
2012-07-26 14:20:00,31.72,31.73,31.71,31.72,19200.0,25.2999,25.3079,25.2919,25.2999,19200.0
2012-07-26 14:25:00,31.71,31.76,31.71,31.75,11900.0,25.2919,25.3318,25.2919,25.3238,11900.0
2012-07-26 14:30:00,31.75,31.76,31.72,31.72,17200.0,25.3238,25.3318,25.2999,25.2999,17200.0
2012-07-26 14:35:00,31.73,31.79,31.73,31.79,8800.0,25.3079,25.3557,25.3079,25.3557,8800.0
2012-07-26 14:40:00,31.79,31.82,31.79,31.8,9600.0,25.3557,25.3796,25.3557,25.3637,9600.0
2012-07-26 14:45:00,31.81,31.82,31.79,31.79,32800.0,25.3717,25.3796,25.3557,25.3557,32800.0
2012-07-26 14:50:00,31.79,31.81,31.79,31.79,31800.0,25.3557,25.3717,25.3557,25.3557,31800.0
2012-07-26 14:55:00,31.8,31.81,31.79,31.79,9400.0,25.3637,25.3717,25.3557,25.3557,9400.0
2012-07-26 15:00:00,31.8,31.81,31.79,31.8,18000.0,25.3637,25.3717,25.3557,25.3637,18000.0
2012-07-26 15:05:00,31.81,31.81,31.79,31.8,15400.0,25.3717,25.3717,25.3557,25.3637,15400.0
2012-07-26 15:10:00,31.79,31.8,31.79,31.8,12300.0,25.3557,25.3637,25.3557,25.3637,12300.0
2012-07-26 15:15:00,31.79,31.8,31.79,31.8,15000.0,25.3557,25.3637,25.3557,25.3637,15000.0
2012-07-26 15:20:00,31.8,31.8,31.79,31.8,12800.0,25.3637,25.3637,25.3557,25.3637,12800.0
2012-07-26 15:25:00,31.8,31.86,31.8,31.84,20000.0,25.3637,25.4115,25.3637,25.3956,20000.0
2012-07-26 15:30:00,31.85,31.86,31.84,31.85,30900.0,25.4036,25.4115,25.3956,25.4036,30900.0
2012-07-26 15:35:00,31.85,31.89,31.84,31.88,25500.0,25.4036,25.4355,25.3956,25.4275,25500.0
2012-07-26 15:40:00,31.87,31.91,31.87,31.9,35900.0,25.4195,25.4514,25.4195,25.4434,35900.0
2012-07-26 15:45:00,31.9,31.94,31.88,31.88,25000.0,25.4434,25.4753,25.4275,25.4275,25000.0
2012-07-26 15:50:00,31.88,31.89,31.85,31.86,41800.0,25.4275,25.4355,25.4036,25.4115,41800.0
2012-07-26 15:55:00,31.86,31.89,31.69,31.69,392700.0,25.4115,25.4355,25.2759,25.2759,392700.0
2012-07-27 09:30:00,31.89,32.02,31.85,31.86,16100.0,25.4355,25.5392,25.4036,25.4115,16100.0
2012-07-27 09:35:00,31.83,31.87,31.72,31.85,20200.0,25.3876,25.4195,25.2999,25.4036,20200.0
2012-07-27 09:40:00,31.84,31.85,31.82,31.84,6100.0,25.3956,25.4036,25.3796,25.3956,6100.0
2012-07-27 09:45:00,31.83,31.9,31.82,31.9,10600.0,25.3876,25.4434,25.3796,25.4434,10600.0
2012-07-27 09:50:00,31.91,31.93,31.86,31.89,15600.0,25.4514,25.4674,25.4115,25.4355,15600.0
2012-07-27 09:55:00,31.89,31.94,31.88,31.94,7600.0,25.4355,25.4753,25.4275,25.4753,7600.0
2012-07-27 10:00:00,31.93,31.97,31.93,31.94,8700.0,25.4674,25.4993,25.4674,25.4753,8700.0
2012-07-27 10:05:00,31.94,31.95,31.87,31.87,21400.0,25.4753,25.4833,25.4195,25.4195,21400.0
2012-07-27 10:10:00,31.87,31.9,31.85,31.9,6600.0,25.4195,25.4434,25.4036,25.4434,6600.0
2012-07-27 10:15:00,31.9,31.9,31.89,31.89,28300.0,25.4434,25.4434,25.4355,25.4355,28300.0
2012-07-27 10:20:00,31.89,31.9,31.87,31.89,32000.0,25.4355,25.4434,25.4195,25.4355,32000.0
2012-07-27 10:25:00,31.89,31.9,31.88,31.88,11300.0,25.4355,25.4434,25.4275,25.4275,11300.0
2012-07-27 10:30:00,31.88,31.9,31.85,31.9,12500.0,25.4275,25.4434,25.4036,25.4434,12500.0
2012-07-27 10:35:00,31.9,31.9,31.85,31.88,20300.0,25.4434,25.4434,25.4036,25.4275,20300.0
2012-07-27 10:40:00,31.89,31.9,31.88,31.89,8800.0,25.4355,25.4434,25.4275,25.4355,8800.0
2012-07-27 10:45:00,31.89,31.9,31.88,31.9,12700.0,25.4355,25.4434,25.4275,25.4434,12700.0
2012-07-27 10:50:00,31.9,31.9,31.87,31.88,7600.0,25.4434,25.4434,25.4195,25.4275,7600.0
2012-07-27 10:55:00,31.9,31.96,31.89,31.96,584400.0,25.4434,25.4913,25.4355,25.4913,584400.0
2012-07-27 11:00:00,31.95,32.05,31.95,31.99,180900.0,25.4833,25.5631,25.4833,25.5152,180900.0
2012-07-27 11:05:00,31.99,32.0,31.98,31.99,18100.0,25.5152,25.5232,25.5073,25.5152,18100.0
2012-07-27 11:10:00,32.0,32.0,31.99,31.99,68900.0,25.5232,25.5232,25.5152,25.5152,68900.0
2012-07-27 11:15:00,32.0,32.0,31.99,31.99,11000.0,25.5232,25.5232,25.5152,25.5152,11000.0
2012-07-27 11:20:00,32.0,32.0,31.96,31.96,87500.0,25.5232,25.5232,25.4913,25.4913,87500.0
2012-07-27 11:25:00,31.97,31.98,31.95,31.95,34900.0,25.4993,25.5073,25.4833,25.4833,34900.0
2012-07-27 11:30:00,31.95,31.97,31.94,31.97,54300.0,25.4833,25.4993,25.4753,25.4993,54300.0
2012-07-27 11:35:00,31.96,31.97,31.96,31.97,10000.0,25.4913,25.4993,25.4913,25.4993,10000.0
2012-07-27 11:40:00,31.97,31.98,31.96,31.98,17200.0,25.4993,25.5073,25.4913,25.5073,17200.0
2012-07-27 11:45:00,31.98,32.0,31.97,31.99,11100.0,25.5073,25.5232,25.4993,25.5152,11100.0
2012-07-27 11:50:00,32.0,32.0,31.99,31.99,15900.0,25.5232,25.5232,25.5152,25.5152,15900.0
2012-07-27 11:55:00,32.0,32.0,31.99,32.0,9800.0,25.5232,25.5232,25.5152,25.5232,9800.0
2012-07-27 12:00:00,31.99,31.99,31.96,31.99,37400.0,25.5152,25.5152,25.4913,25.5152,37400.0
2012-07-27 12:05:00,32.0,32.0,31.98,32.0,10700.0,25.5232,25.5232,25.5073,25.5232,10700.0
2012-07-27 12:10:00,31.99,32.06,31.99,32.05,22900.0,25.5152,25.5711,25.5152,25.5631,22900.0
2012-07-27 12:15:00,32.05,32.05,32.03,32.04,8000.0,25.5631,25.5631,25.5471,25.5551,8000.0
2012-07-27 12:20:00,32.05,32.06,32.04,32.04,36800.0,25.5631,25.5711,25.5551,25.5551,36800.0
2012-07-27 12:25:00,32.05,32.06,32.04,32.05,24800.0,25.5631,25.5711,25.5551,25.5631,24800.0
2012-07-27 12:30:00,32.05,32.06,32.04,32.04,27300.0,25.5631,25.5711,25.5551,25.5551,27300.0
2012-07-27 12:35:00,32.04,32.09,32.04,32.08,18600.0,25.5551,25.595,25.5551,25.587,18600.0
2012-07-27 12:40:00,32.07,32.1,32.07,32.1,9400.0,25.579,25.603,25.579,25.603,9400.0
2012-07-27 12:45:00,32.1,32.1,32.08,32.08,6500.0,25.603,25.603,25.587,25.587,6500.0
2012-07-27 12:50:00,32.09,32.09,32.08,32.09,10000.0,25.595,25.595,25.587,25.595,10000.0
2012-07-27 12:55:00,32.09,32.11,32.08,32.1,12400.0,25.595,25.6109,25.587,25.603,12400.0
2012-07-27 13:00:00,32.1,32.12,32.09,32.11,12100.0,25.603,25.6189,25.595,25.6109,12100.0
2012-07-27 13:05:00,32.11,32.12,32.1,32.12,7500.0,25.6109,25.6189,25.603,25.6189,7500.0
2012-07-27 13:10:00,32.12,32.12,32.11,32.12,12700.0,25.6189,25.6189,25.6109,25.6189,12700.0
2012-07-27 13:15:00,32.12,32.12,32.11,32.11,11100.0,25.6189,25.6189,25.6109,25.6109,11100.0
2012-07-27 13:20:00,32.12,32.12,32.06,32.06,37200.0,25.6189,25.6189,25.5711,25.5711,37200.0
2012-07-27 13:25:00,32.06,32.21,32.06,32.21,88500.0,25.5711,25.6907,25.5711,25.6907,88500.0
2012-07-27 13:30:00,32.21,32.25,32.2,32.22,22700.0,25.6907,25.7226,25.6827,25.6987,22700.0
2012-07-27 13:35:00,32.23,32.26,32.22,32.25,36800.0,25.7067,25.7306,25.6987,25.7226,36800.0
2012-07-27 13:40:00,32.25,32.27,32.23,32.25,20500.0,25.7226,25.7386,25.7067,25.7226,20500.0
2012-07-27 13:45:00,32.25,32.25,32.21,32.22,13500.0,25.7226,25.7226,25.6907,25.6987,13500.0
2012-07-27 13:50:00,32.2,32.25,32.18,32.25,15900.0,25.6827,25.7226,25.6668,25.7226,15900.0
2012-07-27 13:55:00,32.25,32.26,32.24,32.25,17900.0,25.7226,25.7306,25.7146,25.7226,17900.0
2012-07-27 14:00:00,32.26,32.26,32.23,32.25,7700.0,25.7306,25.7306,25.7067,25.7226,7700.0
2012-07-27 14:05:00,32.26,32.31,32.26,32.28,19000.0,25.7306,25.7705,25.7306,25.7465,19000.0
2012-07-27 14:10:00,32.27,32.27,32.23,32.24,5500.0,25.7386,25.7386,25.7067,25.7146,5500.0
2012-07-27 14:15:00,32.24,32.27,32.24,32.25,9500.0,25.7146,25.7386,25.7146,25.7226,9500.0
2012-07-27 14:20:00,32.26,32.28,32.23,32.25,17400.0,25.7306,25.7465,25.7067,25.7226,17400.0
2012-07-27 14:25:00,32.25,32.28,32.25,32.25,12300.0,25.7226,25.7465,25.7226,25.7226,12300.0
2012-07-27 14:30:00,32.27,32.28,32.24,32.26,15200.0,25.7386,25.7465,25.7146,25.7306,15200.0
2012-07-27 14:35:00,32.27,32.28,32.26,32.27,14500.0,25.7386,25.7465,25.7306,25.7386,14500.0
2012-07-27 14:40:00,32.27,32.31,32.27,32.29,8200.0,25.7386,25.7705,25.7386,25.7545,8200.0
2012-07-27 14:45:00,32.28,32.31,32.28,32.3,11100.0,25.7465,25.7705,25.7465,25.7625,11100.0
2012-07-27 14:50:00,32.3,32.31,32.3,32.3,24400.0,25.7625,25.7705,25.7625,25.7625,24400.0
2012-07-27 14:55:00,32.31,32.33,32.28,32.29,13200.0,25.7705,25.7864,25.7465,25.7545,13200.0
2012-07-27 15:00:00,32.3,32.35,32.29,32.35,16600.0,25.7625,25.8024,25.7545,25.8024,16600.0
2012-07-27 15:05:00,32.34,32.36,32.33,32.35,34900.0,25.7944,25.8103,25.7864,25.8024,34900.0
2012-07-27 15:10:00,32.36,32.36,32.34,32.35,21000.0,25.8103,25.8103,25.7944,25.8024,21000.0
2012-07-27 15:15:00,32.35,32.36,32.34,32.34,23300.0,25.8024,25.8103,25.7944,25.7944,23300.0
2012-07-27 15:20:00,32.35,32.36,32.34,32.34,20000.0,25.8024,25.8103,25.7944,25.7944,20000.0
2012-07-27 15:25:00,32.34,32.37,32.34,32.37,17300.0,25.7944,25.8183,25.7944,25.8183,17300.0
2012-07-27 15:30:00,32.37,32.42,32.37,32.41,54600.0,25.8183,25.8582,25.8183,25.8502,54600.0
2012-07-27 15:35:00,32.41,32.41,32.38,32.38,35500.0,25.8502,25.8502,25.8263,25.8263,35500.0
2012-07-27 15:40:00,32.39,32.41,32.38,32.41,36200.0,25.8343,25.8502,25.8263,25.8502,36200.0
2012-07-27 15:45:00,32.4,32.41,32.36,32.36,63500.0,25.8422,25.8502,25.8103,25.8103,63500.0
2012-07-27 15:50:00,32.37,32.37,32.28,32.31,26300.0,25.8183,25.8183,25.7465,25.7705,26300.0
2012-07-27 15:55:00,32.31,32.34,32.27,32.32,102600.0,25.7705,25.7944,25.7386,25.7784,102600.0
2012-07-30 09:30:00,32.01,32.04,31.78,31.96,55800.0,25.5312,25.5551,25.3477,25.4913,55800.0
2012-07-30 09:35:00,31.97,32.04,31.93,31.98,33400.0,25.4993,25.5551,25.4674,25.5073,33400.0
2012-07-30 09:40:00,31.98,32.09,31.97,32.09,26900.0,25.5073,25.595,25.4993,25.595,26900.0
2012-07-30 09:45:00,32.09,32.1,32.03,32.05,35300.0,25.595,25.603,25.5471,25.5631,35300.0
2012-07-30 09:50:00,32.07,32.07,31.96,32.0,34100.0,25.579,25.579,25.4913,25.5232,34100.0
2012-07-30 09:55:00,32.0,32.12,32.0,32.1,28500.0,25.5232,25.6189,25.5232,25.603,28500.0
2012-07-30 10:00:00,32.1,32.19,32.1,32.18,47400.0,25.603,25.6747,25.603,25.6668,47400.0
2012-07-30 10:05:00,32.18,32.21,32.17,32.21,36500.0,25.6668,25.6907,25.6588,25.6907,36500.0
2012-07-30 10:10:00,32.2,32.21,32.14,32.15,30200.0,25.6827,25.6907,25.6349,25.6428,30200.0
2012-07-30 10:15:00,32.16,32.18,32.09,32.1,25200.0,25.6508,25.6668,25.595,25.603,25200.0
2012-07-30 10:20:00,32.1,32.18,32.1,32.16,29000.0,25.603,25.6668,25.603,25.6508,29000.0
2012-07-30 10:25:00,32.16,32.18,32.16,32.17,11600.0,25.6508,25.6668,25.6508,25.6588,11600.0
2012-07-30 10:30:00,32.18,32.18,32.12,32.13,20900.0,25.6668,25.6668,25.6189,25.6269,20900.0
2012-07-30 10:35:00,32.13,32.16,32.09,32.12,18500.0,25.6269,25.6508,25.595,25.6189,18500.0
2012-07-30 10:40:00,32.12,32.15,32.12,32.15,10400.0,25.6189,25.6428,25.6189,25.6428,10400.0
2012-07-30 10:45:00,32.15,32.15,32.02,32.04,107000.0,25.6428,25.6428,25.5392,25.5551,107000.0
2012-07-30 10:50:00,32.04,32.1,32.04,32.09,9800.0,25.5551,25.603,25.5551,25.595,9800.0
2012-07-30 10:55:00,32.09,32.09,32.02,32.04,18800.0,25.595,25.595,25.5392,25.5551,18800.0
2012-07-30 11:00:00,32.05,32.1,32.05,32.09,8800.0,25.5631,25.603,25.5631,25.595,8800.0
2012-07-30 11:05:00,32.1,32.12,32.05,32.06,59200.0,25.603,25.6189,25.5631,25.5711,59200.0
2012-07-30 11:10:00,32.05,32.08,32.05,32.08,8400.0,25.5631,25.587,25.5631,25.587,8400.0
2012-07-30 11:15:00,32.07,32.08,32.0,32.0,25200.0,25.579,25.587,25.5232,25.5232,25200.0
2012-07-30 11:20:00,32.0,32.0,31.92,31.96,19400.0,25.5232,25.5232,25.4594,25.4913,19400.0
2012-07-30 11:25:00,31.97,32.0,31.97,32.0,11700.0,25.4993,25.5232,25.4993,25.5232,11700.0
2012-07-30 11:30:00,32.0,32.0,31.94,31.94,15600.0,25.5232,25.5232,25.4753,25.4753,15600.0
2012-07-30 11:35:00,31.93,31.94,31.91,31.91,16600.0,25.4674,25.4753,25.4514,25.4514,16600.0
2012-07-30 11:40:00,31.92,31.95,31.9,31.95,16900.0,25.4594,25.4833,25.4434,25.4833,16900.0
2012-07-30 11:45:00,31.95,31.99,31.9,31.91,31800.0,25.4833,25.5152,25.4434,25.4514,31800.0
2012-07-30 11:50:00,31.92,31.92,31.85,31.85,15700.0,25.4594,25.4594,25.4036,25.4036,15700.0
2012-07-30 11:55:00,31.85,31.86,31.83,31.86,13000.0,25.4036,25.4115,25.3876,25.4115,13000.0
2012-07-30 12:00:00,31.87,31.87,31.84,31.87,21000.0,25.4195,25.4195,25.3956,25.4195,21000.0
2012-07-30 12:05:00,31.87,31.87,31.82,31.84,25200.0,25.4195,25.4195,25.3796,25.3956,25200.0
2012-07-30 12:10:00,31.84,31.85,31.83,31.83,23900.0,25.3956,25.4036,25.3876,25.3876,23900.0
2012-07-30 12:15:00,31.83,31.83,31.74,31.75,66000.0,25.3876,25.3876,25.3158,25.3238,66000.0
2012-07-30 12:20:00,31.75,31.8,31.75,31.8,46800.0,25.3238,25.3637,25.3238,25.3637,46800.0
2012-07-30 12:25:00,31.8,31.8,31.74,31.77,73800.0,25.3637,25.3637,25.3158,25.3398,73800.0
2012-07-30 12:30:00,31.77,31.78,31.74,31.74,16900.0,25.3398,25.3477,25.3158,25.3158,16900.0
2012-07-30 12:35:00,31.74,31.75,31.73,31.73,12700.0,25.3158,25.3238,25.3079,25.3079,12700.0
2012-07-30 12:40:00,31.73,31.76,31.71,31.73,65700.0,25.3079,25.3318,25.2919,25.3079,65700.0
2012-07-30 12:45:00,31.73,31.74,31.7,31.7,23400.0,25.3079,25.3158,25.2839,25.2839,23400.0
2012-07-30 12:50:00,31.71,31.75,31.71,31.73,28600.0,25.2919,25.3238,25.2919,25.3079,28600.0
2012-07-30 12:55:00,31.72,31.73,31.68,31.69,36100.0,25.2999,25.3079,25.268,25.2759,36100.0
2012-07-30 13:00:00,31.69,31.69,31.68,31.69,13000.0,25.2759,25.2759,25.268,25.2759,13000.0
2012-07-30 13:05:00,31.68,31.69,31.68,31.69,21300.0,25.268,25.2759,25.268,25.2759,21300.0
2012-07-30 13:10:00,31.69,31.71,31.68,31.7,19100.0,25.2759,25.2919,25.268,25.2839,19100.0
2012-07-30 13:15:00,31.7,31.7,31.68,31.69,11000.0,25.2839,25.2839,25.268,25.2759,11000.0
2012-07-30 13:20:00,31.7,31.71,31.67,31.7,22100.0,25.2839,25.2919,25.26,25.2839,22100.0
2012-07-30 13:25:00,31.71,31.71,31.67,31.69,30700.0,25.2919,25.2919,25.26,25.2759,30700.0
2012-07-30 13:30:00,31.69,31.73,31.68,31.73,23200.0,25.2759,25.3079,25.268,25.3079,23200.0
2012-07-30 13:35:00,31.73,31.73,31.7,31.7,22400.0,25.3079,25.3079,25.2839,25.2839,22400.0
2012-07-30 13:40:00,31.7,31.71,31.68,31.68,24800.0,25.2839,25.2919,25.268,25.268,24800.0
2012-07-30 13:45:00,31.67,31.7,31.67,31.69,16800.0,25.26,25.2839,25.26,25.2759,16800.0
2012-07-30 13:50:00,31.69,31.7,31.67,31.69,18400.0,25.2759,25.2839,25.26,25.2759,18400.0
2012-07-30 13:55:00,31.7,31.71,31.69,31.69,15200.0,25.2839,25.2919,25.2759,25.2759,15200.0
2012-07-30 14:00:00,31.7,31.71,31.69,31.7,30600.0,25.2839,25.2919,25.2759,25.2839,30600.0
2012-07-30 14:05:00,31.7,31.71,31.69,31.7,15300.0,25.2839,25.2919,25.2759,25.2839,15300.0
2012-07-30 14:10:00,31.69,31.73,31.69,31.73,23000.0,25.2759,25.3079,25.2759,25.3079,23000.0
2012-07-30 14:15:00,31.73,31.74,31.72,31.74,25200.0,25.3079,25.3158,25.2999,25.3158,25200.0
2012-07-30 14:20:00,31.73,31.75,31.72,31.73,36700.0,25.3079,25.3238,25.2999,25.3079,36700.0
2012-07-30 14:25:00,31.74,31.74,31.72,31.74,17700.0,25.3158,25.3158,25.2999,25.3158,17700.0
2012-07-30 14:30:00,31.74,31.75,31.72,31.72,16300.0,25.3158,25.3238,25.2999,25.2999,16300.0
2012-07-30 14:35:00,31.73,31.73,31.71,31.72,17500.0,25.3079,25.3079,25.2919,25.2999,17500.0
2012-07-30 14:40:00,31.73,31.78,31.72,31.75,34200.0,25.3079,25.3477,25.2999,25.3238,34200.0
2012-07-30 14:45:00,31.75,31.75,31.71,31.71,51800.0,25.3238,25.3238,25.2919,25.2919,51800.0
2012-07-30 14:50:00,31.71,31.73,31.7,31.71,19400.0,25.2919,25.3079,25.2839,25.2919,19400.0
2012-07-30 14:55:00,31.7,31.72,31.7,31.71,17400.0,25.2839,25.2999,25.2839,25.2919,17400.0
2012-07-30 15:00:00,31.72,31.73,31.71,31.73,18900.0,25.2999,25.3079,25.2919,25.3079,18900.0
2012-07-30 15:05:00,31.73,31.73,31.7,31.71,36200.0,25.3079,25.3079,25.2839,25.2919,36200.0
2012-07-30 15:10:00,31.71,31.72,31.69,31.7,33100.0,25.2919,25.2999,25.2759,25.2839,33100.0
2012-07-30 15:15:00,31.69,31.72,31.69,31.71,31600.0,25.2759,25.2999,25.2759,25.2919,31600.0
2012-07-30 15:20:00,31.72,31.74,31.71,31.72,34200.0,25.2999,25.3158,25.2919,25.2999,34200.0
2012-07-30 15:25:00,31.72,31.74,31.72,31.74,22500.0,25.2999,25.3158,25.2999,25.3158,22500.0
2012-07-30 15:30:00,31.74,31.77,31.73,31.75,42300.0,25.3158,25.3398,25.3079,25.3238,42300.0
2012-07-30 15:35:00,31.75,31.76,31.71,31.72,47400.0,25.3238,25.3318,25.2919,25.2999,47400.0
2012-07-30 15:40:00,31.73,31.75,31.72,31.73,81800.0,25.3079,25.3238,25.2999,25.3079,81800.0
2012-07-30 15:45:00,31.74,31.79,31.73,31.79,56800.0,25.3158,25.3557,25.3079,25.3557,56800.0
2012-07-30 15:50:00,31.79,31.79,31.75,31.76,130000.0,25.3557,25.3557,25.3238,25.3318,130000.0
2012-07-30 15:55:00,31.76,31.77,31.65,31.66,321300.0,25.3318,25.3398,25.244,25.252,321300.0
2012-07-31 09:30:00,31.68,31.68,31.45,31.48,37800.0,25.268,25.268,25.0845,25.1085,37800.0
2012-07-31 09:35:00,31.48,31.52,31.46,31.46,10400.0,25.1085,25.1404,25.0925,25.0925,10400.0
2012-07-31 09:40:00,31.46,31.47,31.41,31.47,20100.0,25.0925,25.1005,25.0526,25.1005,20100.0
2012-07-31 09:45:00,31.46,31.48,31.39,31.45,19100.0,25.0925,25.1085,25.0367,25.0845,19100.0
2012-07-31 09:50:00,31.44,31.51,31.43,31.5,28500.0,25.0765,25.1324,25.0686,25.1244,28500.0
2012-07-31 09:55:00,31.49,31.53,31.47,31.52,33200.0,25.1164,25.1483,25.1005,25.1404,33200.0
2012-07-31 10:00:00,31.53,31.56,31.46,31.49,42700.0,25.1483,25.1723,25.0925,25.1164,42700.0
2012-07-31 10:05:00,31.5,31.52,31.46,31.48,17300.0,25.1244,25.1404,25.0925,25.1085,17300.0
2012-07-31 10:10:00,31.49,31.52,31.47,31.51,20900.0,25.1164,25.1404,25.1005,25.1324,20900.0
2012-07-31 10:15:00,31.51,31.56,31.51,31.53,35200.0,25.1324,25.1723,25.1324,25.1483,35200.0
2012-07-31 10:20:00,31.52,31.54,31.5,31.53,18900.0,25.1404,25.1563,25.1244,25.1483,18900.0
2012-07-31 10:25:00,31.53,31.53,31.48,31.49,14400.0,25.1483,25.1483,25.1085,25.1164,14400.0
2012-07-31 10:30:00,31.49,31.51,31.49,31.49,5500.0,25.1164,25.1324,25.1164,25.1164,5500.0
2012-07-31 10:35:00,31.5,31.5,31.45,31.45,8600.0,25.1244,25.1244,25.0845,25.0845,8600.0
2012-07-31 10:40:00,31.46,31.54,31.45,31.54,29700.0,25.0925,25.1563,25.0845,25.1563,29700.0
2012-07-31 10:45:00,31.54,31.58,31.54,31.55,14400.0,25.1563,25.1882,25.1563,25.1643,14400.0
2012-07-31 10:50:00,31.54,31.54,31.5,31.5,15700.0,25.1563,25.1563,25.1244,25.1244,15700.0
2012-07-31 10:55:00,31.51,31.51,31.46,31.46,11000.0,25.1324,25.1324,25.0925,25.0925,11000.0
2012-07-31 11:00:00,31.47,31.5,31.47,31.48,7900.0,25.1005,25.1244,25.1005,25.1085,7900.0
2012-07-31 11:05:00,31.49,31.5,31.48,31.49,11400.0,25.1164,25.1244,25.1085,25.1164,11400.0
2012-07-31 11:10:00,31.5,31.54,31.49,31.52,37400.0,25.1244,25.1563,25.1164,25.1404,37400.0
2012-07-31 11:15:00,31.51,31.52,31.49,31.49,10500.0,25.1324,25.1404,25.1164,25.1164,10500.0
2012-07-31 11:20:00,31.5,31.51,31.49,31.49,12500.0,25.1244,25.1324,25.1164,25.1164,12500.0
2012-07-31 11:25:00,31.49,31.51,31.49,31.49,58300.0,25.1164,25.1324,25.1164,25.1164,58300.0
2012-07-31 11:30:00,31.49,31.5,31.47,31.47,5400.0,25.1164,25.1244,25.1005,25.1005,5400.0
2012-07-31 11:35:00,31.47,31.5,31.47,31.5,5600.0,25.1005,25.1244,25.1005,25.1244,5600.0
2012-07-31 11:40:00,31.5,31.5,31.49,31.5,2900.0,25.1244,25.1244,25.1164,25.1244,2900.0
2012-07-31 11:45:00,31.5,31.5,31.48,31.5,10200.0,25.1244,25.1244,25.1085,25.1244,10200.0
2012-07-31 11:50:00,31.5,31.51,31.5,31.5,66700.0,25.1244,25.1324,25.1244,25.1244,66700.0
2012-07-31 11:55:00,31.5,31.51,31.48,31.49,9700.0,25.1244,25.1324,25.1085,25.1164,9700.0
2012-07-31 12:00:00,31.49,31.49,31.43,31.43,12000.0,25.1164,25.1164,25.0686,25.0686,12000.0
2012-07-31 12:05:00,31.44,31.48,31.44,31.48,4200.0,25.0765,25.1085,25.0765,25.1085,4200.0
2012-07-31 12:10:00,31.48,31.48,31.41,31.43,10100.0,25.1085,25.1085,25.0526,25.0686,10100.0
2012-07-31 12:15:00,31.44,31.45,31.44,31.45,3300.0,25.0765,25.0845,25.0765,25.0845,3300.0
2012-07-31 12:20:00,31.45,31.51,31.44,31.51,10000.0,25.0845,25.1324,25.0765,25.1324,10000.0
2012-07-31 12:25:00,31.51,31.52,31.44,31.49,69600.0,25.1324,25.1404,25.0765,25.1164,69600.0
2012-07-31 12:30:00,31.48,31.48,31.45,31.48,5600.0,25.1085,25.1085,25.0845,25.1085,5600.0
2012-07-31 12:35:00,31.48,31.51,31.48,31.51,10400.0,25.1085,25.1324,25.1085,25.1324,10400.0
2012-07-31 12:40:00,31.51,31.51,31.47,31.48,14100.0,25.1324,25.1324,25.1005,25.1085,14100.0
2012-07-31 12:45:00,31.5,31.52,31.47,31.51,20100.0,25.1244,25.1404,25.1005,25.1324,20100.0
2012-07-31 12:50:00,31.51,31.54,31.5,31.53,38900.0,25.1324,25.1563,25.1244,25.1483,38900.0
2012-07-31 12:55:00,31.53,31.53,31.47,31.48,38300.0,25.1483,25.1483,25.1005,25.1085,38300.0
2012-07-31 13:00:00,31.48,31.49,31.47,31.47,7400.0,25.1085,25.1164,25.1005,25.1005,7400.0
2012-07-31 13:05:00,31.48,31.52,31.47,31.51,12100.0,25.1085,25.1404,25.1005,25.1324,12100.0
2012-07-31 13:10:00,31.51,31.52,31.48,31.48,12400.0,25.1324,25.1404,25.1085,25.1085,12400.0
2012-07-31 13:15:00,31.48,31.49,31.47,31.48,5900.0,25.1085,25.1164,25.1005,25.1085,5900.0
2012-07-31 13:20:00,31.48,31.5,31.48,31.49,13900.0,25.1085,25.1244,25.1085,25.1164,13900.0
2012-07-31 13:25:00,31.5,31.52,31.49,31.51,28700.0,25.1244,25.1404,25.1164,25.1324,28700.0
2012-07-31 13:30:00,31.51,31.52,31.48,31.48,109700.0,25.1324,25.1404,25.1085,25.1085,109700.0
2012-07-31 13:35:00,31.48,31.5,31.48,31.49,7100.0,25.1085,25.1244,25.1085,25.1164,7100.0
2012-07-31 13:40:00,31.5,31.5,31.46,31.46,7400.0,25.1244,25.1244,25.0925,25.0925,7400.0
2012-07-31 13:45:00,31.46,31.48,31.46,31.46,8500.0,25.0925,25.1085,25.0925,25.0925,8500.0
2012-07-31 13:50:00,31.46,31.53,31.46,31.53,14800.0,25.0925,25.1483,25.0925,25.1483,14800.0
2012-07-31 13:55:00,31.52,31.53,31.51,31.52,12500.0,25.1404,25.1483,25.1324,25.1404,12500.0
2012-07-31 14:00:00,31.51,31.52,31.49,31.49,20900.0,25.1324,25.1404,25.1164,25.1164,20900.0
2012-07-31 14:05:00,31.49,31.51,31.49,31.51,8100.0,25.1164,25.1324,25.1164,25.1324,8100.0
2012-07-31 14:10:00,31.51,31.56,31.5,31.55,18700.0,25.1324,25.1723,25.1244,25.1643,18700.0
2012-07-31 14:15:00,31.56,31.56,31.52,31.54,17400.0,25.1723,25.1723,25.1404,25.1563,17400.0
2012-07-31 14:20:00,31.53,31.54,31.52,31.54,16000.0,25.1483,25.1563,25.1404,25.1563,16000.0
2012-07-31 14:25:00,31.55,31.56,31.54,31.56,20600.0,25.1643,25.1723,25.1563,25.1723,20600.0
2012-07-31 14:30:00,31.55,31.56,31.54,31.54,24100.0,25.1643,25.1723,25.1563,25.1563,24100.0
2012-07-31 14:35:00,31.54,31.55,31.53,31.53,14400.0,25.1563,25.1643,25.1483,25.1483,14400.0
2012-07-31 14:40:00,31.54,31.56,31.53,31.56,16600.0,25.1563,25.1723,25.1483,25.1723,16600.0
2012-07-31 14:45:00,31.55,31.6,31.55,31.6,23300.0,25.1643,25.2042,25.1643,25.2042,23300.0
2012-07-31 14:50:00,31.6,31.65,31.6,31.65,14100.0,25.2042,25.244,25.2042,25.244,14100.0
2012-07-31 14:55:00,31.65,31.68,31.65,31.65,22400.0,25.244,25.268,25.244,25.244,22400.0
2012-07-31 15:00:00,31.66,31.66,31.61,31.61,19100.0,25.252,25.252,25.2121,25.2121,19100.0
2012-07-31 15:05:00,31.61,31.62,31.6,31.61,28000.0,25.2121,25.2201,25.2042,25.2121,28000.0
2012-07-31 15:10:00,31.6,31.61,31.58,31.59,28600.0,25.2042,25.2121,25.1882,25.1962,28600.0
2012-07-31 15:15:00,31.58,31.59,31.57,31.58,20100.0,25.1882,25.1962,25.1802,25.1882,20100.0
2012-07-31 15:20:00,31.59,31.59,31.56,31.57,23800.0,25.1962,25.1962,25.1723,25.1802,23800.0
2012-07-31 15:25:00,31.57,31.58,31.56,31.58,34300.0,25.1802,25.1882,25.1723,25.1882,34300.0
2012-07-31 15:30:00,31.57,31.58,31.57,31.58,18400.0,25.1802,25.1882,25.1802,25.1882,18400.0
2012-07-31 15:35:00,31.58,31.58,31.52,31.52,60600.0,25.1882,25.1882,25.1404,25.1404,60600.0
2012-07-31 15:40:00,31.52,31.56,31.52,31.55,48200.0,25.1404,25.1723,25.1404,25.1643,48200.0
2012-07-31 15:45:00,31.55,31.55,31.52,31.54,33200.0,25.1643,25.1643,25.1404,25.1563,33200.0
2012-07-31 15:50:00,31.54,31.57,31.52,31.52,82900.0,25.1563,25.1802,25.1404,25.1404,82900.0
2012-07-31 15:55:00,31.52,31.52,31.41,31.45,282900.0,25.1404,25.1404,25.0526,25.0845,282900.0
2012-08-01 09:30:00,31.52,31.62,31.35,31.43,24700.0,25.1404,25.2201,25.0048,25.0686,24700.0
2012-08-01 09:35:00,31.41,31.49,31.39,31.48,11200.0,25.0526,25.1164,25.0367,25.1085,11200.0
2012-08-01 09:40:00,31.46,31.49,31.45,31.48,12900.0,25.0925,25.1164,25.0845,25.1085,12900.0
2012-08-01 09:45:00,31.47,31.49,31.45,31.47,13000.0,25.1005,25.1164,25.0845,25.1005,13000.0
2012-08-01 09:50:00,31.47,31.47,31.41,31.41,21400.0,25.1005,25.1005,25.0526,25.0526,21400.0
2012-08-01 09:55:00,31.42,31.42,31.34,31.34,31200.0,25.0606,25.0606,24.9968,24.9968,31200.0
2012-08-01 10:00:00,31.35,31.39,31.31,31.33,24700.0,25.0048,25.0367,24.9729,24.9888,24700.0
2012-08-01 10:05:00,31.34,31.43,31.34,31.39,27700.0,24.9968,25.0686,24.9968,25.0367,27700.0
2012-08-01 10:10:00,31.4,31.4,31.31,31.32,14900.0,25.0446,25.0446,24.9729,24.9808,14900.0
2012-08-01 10:15:00,31.32,31.34,31.27,31.27,12900.0,24.9808,24.9968,24.941,24.941,12900.0
2012-08-01 10:20:00,31.27,31.33,31.26,31.31,10000.0,24.941,24.9888,24.933,24.9729,10000.0
2012-08-01 10:25:00,31.3,31.31,31.27,31.3,7400.0,24.9649,24.9729,24.941,24.9649,7400.0
2012-08-01 10:30:00,31.3,31.32,31.28,31.3,8200.0,24.9649,24.9808,24.9489,24.9649,8200.0
2012-08-01 10:35:00,31.3,31.38,31.3,31.37,12300.0,24.9649,25.0287,24.9649,25.0207,12300.0
2012-08-01 10:40:00,31.37,31.38,31.29,31.3,14300.0,25.0207,25.0287,24.9569,24.9649,14300.0
2012-08-01 10:45:00,31.29,31.34,31.29,31.34,10900.0,24.9569,24.9968,24.9569,24.9968,10900.0
2012-08-01 10:50:00,31.34,31.38,31.32,31.36,15200.0,24.9968,25.0287,24.9808,25.0127,15200.0
2012-08-01 10:55:00,31.35,31.36,31.31,31.35,55100.0,25.0048,25.0127,24.9729,25.0048,55100.0
2012-08-01 11:00:00,31.35,31.41,31.34,31.41,47700.0,25.0048,25.0526,24.9968,25.0526,47700.0
2012-08-01 11:05:00,31.4,31.47,31.39,31.47,27800.0,25.0446,25.1005,25.0367,25.1005,27800.0
2012-08-01 11:10:00,31.47,31.47,31.45,31.47,24800.0,25.1005,25.1005,25.0845,25.1005,24800.0
2012-08-01 11:15:00,31.46,31.52,31.46,31.52,13300.0,25.0925,25.1404,25.0925,25.1404,13300.0
2012-08-01 11:20:00,31.52,31.54,31.46,31.46,29900.0,25.1404,25.1563,25.0925,25.0925,29900.0
2012-08-01 11:25:00,31.47,31.47,31.34,31.34,14100.0,25.1005,25.1005,24.9968,24.9968,14100.0
2012-08-01 11:30:00,31.34,31.39,31.34,31.38,8900.0,24.9968,25.0367,24.9968,25.0287,8900.0
2012-08-01 11:35:00,31.38,31.4,31.38,31.39,6400.0,25.0287,25.0446,25.0287,25.0367,6400.0
2012-08-01 11:40:00,31.4,31.4,31.38,31.39,4600.0,25.0446,25.0446,25.0287,25.0367,4600.0
2012-08-01 11:45:00,31.39,31.4,31.38,31.39,5400.0,25.0367,25.0446,25.0287,25.0367,5400.0
2012-08-01 11:50:00,31.39,31.39,31.3,31.31,18400.0,25.0367,25.0367,24.9649,24.9729,18400.0
2012-08-01 11:55:00,31.31,31.31,31.23,31.24,15600.0,24.9729,24.9729,24.9091,24.917,15600.0
2012-08-01 12:00:00,31.23,31.29,31.23,31.26,14400.0,24.9091,24.9569,24.9091,24.933,14400.0
2012-08-01 12:05:00,31.26,31.28,31.25,31.25,6500.0,24.933,24.9489,24.925,24.925,6500.0
2012-08-01 12:10:00,31.26,31.3,31.26,31.3,8800.0,24.933,24.9649,24.933,24.9649,8800.0
2012-08-01 12:15:00,31.29,31.29,31.25,31.25,11100.0,24.9569,24.9569,24.925,24.925,11100.0
2012-08-01 12:20:00,31.25,31.26,31.23,31.23,11500.0,24.925,24.933,24.9091,24.9091,11500.0
2012-08-01 12:25:00,31.23,31.24,31.22,31.23,10000.0,24.9091,24.917,24.9011,24.9091,10000.0
2012-08-01 12:30:00,31.24,31.24,31.22,31.23,6600.0,24.917,24.917,24.9011,24.9091,6600.0
2012-08-01 12:35:00,31.22,31.22,31.17,31.17,6900.0,24.9011,24.9011,24.8612,24.8612,6900.0
2012-08-01 12:40:00,31.17,31.17,31.13,31.13,14600.0,24.8612,24.8612,24.8293,24.8293,14600.0
2012-08-01 12:45:00,31.13,31.13,31.1,31.11,8600.0,24.8293,24.8293,24.8054,24.8133,8600.0
2012-08-01 12:50:00,31.12,31.12,31.09,31.09,14500.0,24.8213,24.8213,24.7974,24.7974,14500.0
2012-08-01 12:55:00,31.1,31.11,31.08,31.09,17500.0,24.8054,24.8133,24.7894,24.7974,17500.0
2012-08-01 13:00:00,31.1,31.18,31.1,31.18,13500.0,24.8054,24.8692,24.8054,24.8692,13500.0
2012-08-01 13:05:00,31.18,31.2,31.18,31.2,3500.0,24.8692,24.8851,24.8692,24.8851,3500.0
2012-08-01 13:10:00,31.19,31.2,31.12,31.12,21200.0,24.8771,24.8851,24.8213,24.8213,21200.0
2012-08-01 13:15:00,31.12,31.12,31.08,31.09,8000.0,24.8213,24.8213,24.7894,24.7974,8000.0
2012-08-01 13:20:00,31.09,31.1,31.06,31.06,11800.0,24.7974,24.8054,24.7735,24.7735,11800.0
2012-08-01 13:25:00,31.07,31.07,31.05,31.05,7500.0,24.7814,24.7814,24.7655,24.7655,7500.0
2012-08-01 13:30:00,31.05,31.07,31.03,31.03,16300.0,24.7655,24.7814,24.7495,24.7495,16300.0
2012-08-01 13:35:00,31.04,31.04,30.91,30.96,51700.0,24.7575,24.7575,24.6538,24.6937,51700.0
2012-08-01 13:40:00,30.95,31.02,30.95,31.02,11700.0,24.6857,24.7416,24.6857,24.7416,11700.0
2012-08-01 13:45:00,31.02,31.09,31.02,31.09,8800.0,24.7416,24.7974,24.7416,24.7974,8800.0
2012-08-01 13:50:00,31.08,31.11,31.05,31.11,23600.0,24.7894,24.8133,24.7655,24.8133,23600.0
2012-08-01 13:55:00,31.11,31.11,31.02,31.02,19600.0,24.8133,24.8133,24.7416,24.7416,19600.0
2012-08-01 14:00:00,31.02,31.03,30.97,30.97,18800.0,24.7416,24.7495,24.7017,24.7017,18800.0
2012-08-01 14:05:00,30.98,30.98,30.89,30.89,57900.0,24.7097,24.7097,24.6379,24.6379,57900.0
2012-08-01 14:10:00,30.88,30.89,30.59,30.66,69800.0,24.6299,24.6379,24.3986,24.4544,69800.0
2012-08-01 14:15:00,30.66,30.72,30.58,30.71,65100.0,24.4544,24.5023,24.3906,24.4943,65100.0
2012-08-01 14:20:00,30.7,30.82,30.69,30.81,31500.0,24.4863,24.582,24.4783,24.5741,31500.0
2012-08-01 14:25:00,30.81,30.88,30.8,30.86,52500.0,24.5741,24.6299,24.5661,24.6139,52500.0
2012-08-01 14:30:00,30.86,30.86,30.8,30.81,44800.0,24.6139,24.6139,24.5661,24.5741,44800.0
2012-08-01 14:35:00,30.81,30.83,30.8,30.81,27300.0,24.5741,24.59,24.5661,24.5741,27300.0
2012-08-01 14:40:00,30.82,30.83,30.8,30.8,22700.0,24.582,24.59,24.5661,24.5661,22700.0
2012-08-01 14:45:00,30.81,30.81,30.74,30.76,29600.0,24.5741,24.5741,24.5182,24.5342,29600.0
2012-08-01 14:50:00,30.76,30.8,30.75,30.76,38100.0,24.5342,24.5661,24.5262,24.5342,38100.0
2012-08-01 14:55:00,30.77,30.86,30.77,30.86,22100.0,24.5422,24.6139,24.5422,24.6139,22100.0
2012-08-01 15:00:00,30.86,30.87,30.8,30.8,37500.0,24.6139,24.6219,24.5661,24.5661,37500.0
2012-08-01 15:05:00,30.8,30.88,30.8,30.88,36500.0,24.5661,24.6299,24.5661,24.6299,36500.0
2012-08-01 15:10:00,30.88,30.91,30.87,30.89,40500.0,24.6299,24.6538,24.6219,24.6379,40500.0
2012-08-01 15:15:00,30.89,30.89,30.85,30.87,26800.0,24.6379,24.6379,24.606,24.6219,26800.0
2012-08-01 15:20:00,30.87,30.89,30.86,30.89,36000.0,24.6219,24.6379,24.6139,24.6379,36000.0
2012-08-01 15:25:00,30.89,30.95,30.88,30.94,43500.0,24.6379,24.6857,24.6299,24.6777,43500.0
2012-08-01 15:30:00,30.94,30.95,30.84,30.85,68800.0,24.6777,24.6857,24.598,24.606,68800.0
2012-08-01 15:35:00,30.85,30.86,30.78,30.8,45500.0,24.606,24.6139,24.5501,24.5661,45500.0
2012-08-01 15:40:00,30.8,30.82,30.79,30.79,50400.0,24.5661,24.582,24.5581,24.5581,50400.0
2012-08-01 15:45:00,30.8,30.82,30.76,30.78,83400.0,24.5661,24.582,24.5342,24.5501,83400.0
2012-08-01 15:50:00,30.78,30.81,30.77,30.8,65400.0,24.5501,24.5741,24.5422,24.5661,65400.0
2012-08-01 15:55:00,30.8,30.8,30.65,30.7,216500.0,24.5661,24.5661,24.4464,24.4863,216500.0
2012-08-02 09:30:00,30.55,30.68,30.5,30.54,13300.0,24.3667,24.4704,24.3268,24.3587,13300.0
2012-08-02 09:35:00,30.55,30.56,30.48,30.48,9100.0,24.3667,24.3747,24.3109,24.3109,9100.0
2012-08-02 09:40:00,30.51,30.59,30.48,30.59,14000.0,24.3348,24.3986,24.3109,24.3986,14000.0
2012-08-02 09:45:00,30.59,30.65,30.57,30.6,15100.0,24.3986,24.4464,24.3826,24.4066,15100.0
2012-08-02 09:50:00,30.59,30.59,30.51,30.53,11900.0,24.3986,24.3986,24.3348,24.3507,11900.0
2012-08-02 09:55:00,30.53,30.58,30.51,30.54,12000.0,24.3507,24.3906,24.3348,24.3587,12000.0
2012-08-02 10:00:00,30.54,30.54,30.46,30.5,18500.0,24.3587,24.3587,24.2949,24.3268,18500.0
2012-08-02 10:05:00,30.51,30.69,30.51,30.69,18600.0,24.3348,24.4783,24.3348,24.4783,18600.0
2012-08-02 10:10:00,30.7,30.74,30.69,30.71,10900.0,24.4863,24.5182,24.4783,24.4943,10900.0
2012-08-02 10:15:00,30.7,30.74,30.67,30.72,36500.0,24.4863,24.5182,24.4624,24.5023,36500.0
2012-08-02 10:20:00,30.73,30.76,30.73,30.75,65300.0,24.5103,24.5342,24.5103,24.5262,65300.0
2012-08-02 10:25:00,30.74,30.77,30.72,30.73,60200.0,24.5182,24.5422,24.5023,24.5103,60200.0
2012-08-02 10:30:00,30.74,30.75,30.68,30.68,10500.0,24.5182,24.5262,24.4704,24.4704,10500.0
2012-08-02 10:35:00,30.67,30.68,30.64,30.65,13000.0,24.4624,24.4704,24.4385,24.4464,13000.0
2012-08-02 10:40:00,30.65,30.66,30.6,30.6,15700.0,24.4464,24.4544,24.4066,24.4066,15700.0
2012-08-02 10:45:00,30.61,30.65,30.61,30.65,13000.0,24.4145,24.4464,24.4145,24.4464,13000.0
2012-08-02 10:50:00,30.65,30.69,30.6,30.6,16600.0,24.4464,24.4783,24.4066,24.4066,16600.0
2012-08-02 10:55:00,30.6,30.62,30.51,30.59,30500.0,24.4066,24.4225,24.3348,24.3986,30500.0
2012-08-02 11:00:00,30.59,30.62,30.56,30.56,23400.0,24.3986,24.4225,24.3747,24.3747,23400.0
2012-08-02 11:05:00,30.57,30.62,30.57,30.61,15900.0,24.3826,24.4225,24.3826,24.4145,15900.0
2012-08-02 11:10:00,30.61,30.62,30.57,30.62,18000.0,24.4145,24.4225,24.3826,24.4225,18000.0
2012-08-02 11:15:00,30.61,30.64,30.57,30.63,32000.0,24.4145,24.4385,24.3826,24.4305,32000.0
2012-08-02 11:20:00,30.63,30.64,30.59,30.63,21800.0,24.4305,24.4385,24.3986,24.4305,21800.0
2012-08-02 11:25:00,30.63,30.7,30.6,30.69,16800.0,24.4305,24.4863,24.4066,24.4783,16800.0
2012-08-02 11:30:00,30.69,30.69,30.61,30.61,19000.0,24.4783,24.4783,24.4145,24.4145,19000.0
2012-08-02 11:35:00,30.61,30.63,30.56,30.57,15000.0,24.4145,24.4305,24.3747,24.3826,15000.0
2012-08-02 11:40:00,30.56,30.57,30.54,30.56,16300.0,24.3747,24.3826,24.3587,24.3747,16300.0
2012-08-02 11:45:00,30.56,30.59,30.56,30.59,11500.0,24.3747,24.3986,24.3747,24.3986,11500.0
2012-08-02 11:50:00,30.59,30.62,30.55,30.56,25900.0,24.3986,24.4225,24.3667,24.3747,25900.0
2012-08-02 11:55:00,30.55,30.64,30.55,30.64,22100.0,24.3667,24.4385,24.3667,24.4385,22100.0
2012-08-02 12:00:00,30.64,30.71,30.64,30.7,12700.0,24.4385,24.4943,24.4385,24.4863,12700.0
2012-08-02 12:05:00,30.7,30.7,30.66,30.69,12800.0,24.4863,24.4863,24.4544,24.4783,12800.0
2012-08-02 12:10:00,30.68,30.74,30.68,30.73,25300.0,24.4704,24.5182,24.4704,24.5103,25300.0
2012-08-02 12:15:00,30.73,30.77,30.72,30.75,73900.0,24.5103,24.5422,24.5023,24.5262,73900.0
2012-08-02 12:20:00,30.75,30.75,30.69,30.7,14200.0,24.5262,24.5262,24.4783,24.4863,14200.0
2012-08-02 12:25:00,30.69,30.72,30.67,30.72,18400.0,24.4783,24.5023,24.4624,24.5023,18400.0
2012-08-02 12:30:00,30.71,30.72,30.66,30.68,44200.0,24.4943,24.5023,24.4544,24.4704,44200.0
2012-08-02 12:35:00,30.68,30.74,30.68,30.74,25200.0,24.4704,24.5182,24.4704,24.5182,25200.0
2012-08-02 12:40:00,30.74,30.76,30.73,30.76,12700.0,24.5182,24.5342,24.5103,24.5342,12700.0
2012-08-02 12:45:00,30.75,30.75,30.73,30.74,19100.0,24.5262,24.5262,24.5103,24.5182,19100.0
2012-08-02 12:50:00,30.75,30.76,30.7,30.71,18200.0,24.5262,24.5342,24.4863,24.4943,18200.0
2012-08-02 12:55:00,30.71,30.77,30.71,30.73,30500.0,24.4943,24.5422,24.4943,24.5103,30500.0
2012-08-02 13:00:00,30.73,30.76,30.72,30.75,11500.0,24.5103,24.5342,24.5023,24.5262,11500.0
2012-08-02 13:05:00,30.75,30.77,30.74,30.76,23300.0,24.5262,24.5422,24.5182,24.5342,23300.0
2012-08-02 13:10:00,30.75,30.76,30.74,30.74,18700.0,24.5262,24.5342,24.5182,24.5182,18700.0
2012-08-02 13:15:00,30.74,30.76,30.73,30.76,19900.0,24.5182,24.5342,24.5103,24.5342,19900.0
2012-08-02 13:20:00,30.76,30.76,30.74,30.76,16600.0,24.5342,24.5342,24.5182,24.5342,16600.0
2012-08-02 13:25:00,30.76,30.76,30.75,30.76,6500.0,24.5342,24.5342,24.5262,24.5342,6500.0
2012-08-02 13:30:00,30.75,30.77,30.75,30.76,22600.0,24.5262,24.5422,24.5262,24.5342,22600.0
2012-08-02 13:35:00,30.76,30.76,30.71,30.72,25400.0,24.5342,24.5342,24.4943,24.5023,25400.0
2012-08-02 13:40:00,30.71,30.75,30.7,30.74,20300.0,24.4943,24.5262,24.4863,24.5182,20300.0
2012-08-02 13:45:00,30.74,30.75,30.73,30.73,13100.0,24.5182,24.5262,24.5103,24.5103,13100.0
2012-08-02 13:50:00,30.72,30.76,30.72,30.76,26300.0,24.5023,24.5342,24.5023,24.5342,26300.0
2012-08-02 13:55:00,30.76,30.76,30.71,30.71,17400.0,24.5342,24.5342,24.4943,24.4943,17400.0
2012-08-02 14:00:00,30.71,30.73,30.69,30.73,21600.0,24.4943,24.5103,24.4783,24.5103,21600.0
2012-08-02 14:05:00,30.73,30.75,30.73,30.75,19100.0,24.5103,24.5262,24.5103,24.5262,19100.0
2012-08-02 14:10:00,30.75,30.76,30.74,30.76,19400.0,24.5262,24.5342,24.5182,24.5342,19400.0
2012-08-02 14:15:00,30.75,30.77,30.75,30.76,34000.0,24.5262,24.5422,24.5262,24.5342,34000.0
2012-08-02 14:20:00,30.76,30.78,30.76,30.78,28400.0,24.5342,24.5501,24.5342,24.5501,28400.0
2012-08-02 14:25:00,30.77,30.83,30.77,30.83,39700.0,24.5422,24.59,24.5422,24.59,39700.0
2012-08-02 14:30:00,30.82,30.83,30.81,30.82,18100.0,24.582,24.59,24.5741,24.582,18100.0
2012-08-02 14:35:00,30.83,30.91,30.83,30.91,28900.0,24.59,24.6538,24.59,24.6538,28900.0
2012-08-02 14:40:00,30.91,30.91,30.87,30.89,21300.0,24.6538,24.6538,24.6219,24.6379,21300.0
2012-08-02 14:45:00,30.88,30.9,30.88,30.9,11100.0,24.6299,24.6458,24.6299,24.6458,11100.0
2012-08-02 14:50:00,30.9,30.9,30.88,30.88,46800.0,24.6458,24.6458,24.6299,24.6299,46800.0
2012-08-02 14:55:00,30.89,30.9,30.87,30.88,19700.0,24.6379,24.6458,24.6219,24.6299,19700.0
2012-08-02 15:00:00,30.89,30.93,30.88,30.93,17500.0,24.6379,24.6698,24.6299,24.6698,17500.0
2012-08-02 15:05:00,30.92,30.94,30.9,30.91,21300.0,24.6618,24.6777,24.6458,24.6538,21300.0
2012-08-02 15:10:00,30.9,30.91,30.84,30.84,60400.0,24.6458,24.6538,24.598,24.598,60400.0
2012-08-02 15:15:00,30.83,30.84,30.8,30.8,28200.0,24.59,24.598,24.5661,24.5661,28200.0
2012-08-02 15:20:00,30.8,30.82,30.77,30.78,81200.0,24.5661,24.582,24.5422,24.5501,81200.0
2012-08-02 15:25:00,30.78,30.78,30.75,30.76,75000.0,24.5501,24.5501,24.5262,24.5342,75000.0
2012-08-02 15:30:00,30.75,30.88,30.75,30.87,43200.0,24.5262,24.6299,24.5262,24.6219,43200.0
2012-08-02 15:35:00,30.87,30.92,30.85,30.91,31800.0,24.6219,24.6618,24.606,24.6538,31800.0
2012-08-02 15:40:00,30.91,30.92,30.81,30.81,96100.0,24.6538,24.6618,24.5741,24.5741,96100.0
2012-08-02 15:45:00,30.81,30.83,30.75,30.76,111600.0,24.5741,24.59,24.5262,24.5342,111600.0
2012-08-02 15:50:00,30.76,30.78,30.76,30.77,76100.0,24.5342,24.5501,24.5342,24.5422,76100.0
2012-08-02 15:55:00,30.78,30.86,30.77,30.84,149000.0,24.5501,24.6139,24.5422,24.598,149000.0
2012-08-03 09:30:00,31.22,31.33,31.08,31.14,21800.0,24.9011,24.9888,24.7894,24.8373,21800.0
2012-08-03 09:35:00,31.14,31.21,31.11,31.12,25300.0,24.8373,24.8931,24.8133,24.8213,25300.0
2012-08-03 09:40:00,31.13,31.14,31.07,31.1,36200.0,24.8293,24.8373,24.7814,24.8054,36200.0
2012-08-03 09:45:00,31.1,31.2,31.05,31.15,550500.0,24.8054,24.8851,24.7655,24.8452,550500.0
2012-08-03 09:50:00,31.15,31.3,31.15,31.28,32800.0,24.8452,24.9649,24.8452,24.9489,32800.0
2012-08-03 09:55:00,31.28,31.29,31.24,31.25,518200.0,24.9489,24.9569,24.917,24.925,518200.0
2012-08-03 10:00:00,31.25,31.34,31.25,31.34,15100.0,24.925,24.9968,24.925,24.9968,15100.0
2012-08-03 10:05:00,31.34,31.46,31.34,31.46,14900.0,24.9968,25.0925,24.9968,25.0925,14900.0
2012-08-03 10:10:00,31.45,31.46,31.39,31.44,8100.0,25.0845,25.0925,25.0367,25.0765,8100.0
2012-08-03 10:15:00,31.44,31.47,31.43,31.46,15800.0,25.0765,25.1005,25.0686,25.0925,15800.0
2012-08-03 10:20:00,31.46,31.53,31.45,31.52,14500.0,25.0925,25.1483,25.0845,25.1404,14500.0
2012-08-03 10:25:00,31.52,31.53,31.47,31.51,21500.0,25.1404,25.1483,25.1005,25.1324,21500.0
2012-08-03 10:30:00,31.52,31.56,31.49,31.54,220600.0,25.1404,25.1723,25.1164,25.1563,220600.0
2012-08-03 10:35:00,31.54,31.55,31.5,31.54,26200.0,25.1563,25.1643,25.1244,25.1563,26200.0
2012-08-03 10:40:00,31.54,31.54,31.48,31.48,34700.0,25.1563,25.1563,25.1085,25.1085,34700.0
2012-08-03 10:45:00,31.48,31.48,31.42,31.43,78300.0,25.1085,25.1085,25.0606,25.0686,78300.0
2012-08-03 10:50:00,31.43,31.44,31.4,31.42,8300.0,25.0686,25.0765,25.0446,25.0606,8300.0
2012-08-03 10:55:00,31.42,31.43,31.4,31.42,11200.0,25.0606,25.0686,25.0446,25.0606,11200.0
2012-08-03 11:00:00,31.42,31.42,31.4,31.41,12500.0,25.0606,25.0606,25.0446,25.0526,12500.0
2012-08-03 11:05:00,31.41,31.45,31.4,31.43,38000.0,25.0526,25.0845,25.0446,25.0686,38000.0
2012-08-03 11:10:00,31.43,31.46,31.42,31.44,18100.0,25.0686,25.0925,25.0606,25.0765,18100.0
2012-08-03 11:15:00,31.43,31.45,31.41,31.42,6400.0,25.0686,25.0845,25.0526,25.0606,6400.0
2012-08-03 11:20:00,31.42,31.44,31.42,31.43,6900.0,25.0606,25.0765,25.0606,25.0686,6900.0
2012-08-03 11:25:00,31.43,31.47,31.42,31.46,7100.0,25.0686,25.1005,25.0606,25.0925,7100.0
2012-08-03 11:30:00,31.46,31.46,31.42,31.43,13200.0,25.0925,25.0925,25.0606,25.0686,13200.0
2012-08-03 11:35:00,31.43,31.47,31.43,31.47,5300.0,25.0686,25.1005,25.0686,25.1005,5300.0
2012-08-03 11:40:00,31.47,31.48,31.47,31.48,4000.0,25.1005,25.1085,25.1005,25.1085,4000.0
2012-08-03 11:45:00,31.48,31.49,31.43,31.48,25500.0,25.1085,25.1164,25.0686,25.1085,25500.0
2012-08-03 11:50:00,31.46,31.47,31.44,31.47,10000.0,25.0925,25.1005,25.0765,25.1005,10000.0
2012-08-03 11:55:00,31.47,31.49,31.46,31.49,3400.0,25.1005,25.1164,25.0925,25.1164,3400.0
2012-08-03 12:00:00,31.49,31.51,31.47,31.48,9900.0,25.1164,25.1324,25.1005,25.1085,9900.0
2012-08-03 12:05:00,31.47,31.5,31.46,31.46,11600.0,25.1005,25.1244,25.0925,25.0925,11600.0
2012-08-03 12:10:00,31.45,31.49,31.45,31.49,5000.0,25.0845,25.1164,25.0845,25.1164,5000.0
2012-08-03 12:15:00,31.49,31.5,31.48,31.5,4200.0,25.1164,25.1244,25.1085,25.1244,4200.0
2012-08-03 12:20:00,31.5,31.51,31.49,31.5,6700.0,25.1244,25.1324,25.1164,25.1244,6700.0
2012-08-03 12:25:00,31.5,31.51,31.49,31.51,6200.0,25.1244,25.1324,25.1164,25.1324,6200.0
2012-08-03 12:30:00,31.5,31.5,31.49,31.49,5600.0,25.1244,25.1244,25.1164,25.1164,5600.0
2012-08-03 12:35:00,31.48,31.51,31.48,31.49,5200.0,25.1085,25.1324,25.1085,25.1164,5200.0
2012-08-03 12:40:00,31.48,31.51,31.47,31.51,7100.0,25.1085,25.1324,25.1005,25.1324,7100.0
2012-08-03 12:45:00,31.5,31.51,31.49,31.5,10100.0,25.1244,25.1324,25.1164,25.1244,10100.0
2012-08-03 12:50:00,31.5,31.51,31.49,31.49,3600.0,25.1244,25.1324,25.1164,25.1164,3600.0
2012-08-03 12:55:00,31.5,31.51,31.49,31.5,14000.0,25.1244,25.1324,25.1164,25.1244,14000.0
2012-08-03 13:00:00,31.5,31.52,31.49,31.49,12300.0,25.1244,25.1404,25.1164,25.1164,12300.0
2012-08-03 13:05:00,31.49,31.5,31.49,31.49,5000.0,25.1164,25.1244,25.1164,25.1164,5000.0
2012-08-03 13:10:00,31.5,31.53,31.49,31.52,15900.0,25.1244,25.1483,25.1164,25.1404,15900.0
2012-08-03 13:15:00,31.52,31.54,31.5,31.54,5800.0,25.1404,25.1563,25.1244,25.1563,5800.0
2012-08-03 13:20:00,31.53,31.54,31.5,31.5,8800.0,25.1483,25.1563,25.1244,25.1244,8800.0
2012-08-03 13:25:00,31.5,31.53,31.5,31.53,13300.0,25.1244,25.1483,25.1244,25.1483,13300.0
2012-08-03 13:30:00,31.5,31.51,31.48,31.49,14300.0,25.1244,25.1324,25.1085,25.1164,14300.0
2012-08-03 13:35:00,31.49,31.51,31.49,31.5,11100.0,25.1164,25.1324,25.1164,25.1244,11100.0
2012-08-03 13:40:00,31.5,31.51,31.49,31.49,1200.0,25.1244,25.1324,25.1164,25.1164,1200.0
2012-08-03 13:45:00,31.49,31.51,31.49,31.49,12800.0,25.1164,25.1324,25.1164,25.1164,12800.0
2012-08-03 13:50:00,31.49,31.51,31.49,31.5,14300.0,25.1164,25.1324,25.1164,25.1244,14300.0
2012-08-03 13:55:00,31.5,31.51,31.48,31.48,19000.0,25.1244,25.1324,25.1085,25.1085,19000.0
2012-08-03 14:00:00,31.49,31.51,31.49,31.51,16500.0,25.1164,25.1324,25.1164,25.1324,16500.0
2012-08-03 14:05:00,31.51,31.53,31.51,31.52,31100.0,25.1324,25.1483,25.1324,25.1404,31100.0
2012-08-03 14:10:00,31.52,31.54,31.52,31.53,20800.0,25.1404,25.1563,25.1404,25.1483,20800.0
2012-08-03 14:15:00,31.53,31.54,31.5,31.52,30800.0,25.1483,25.1563,25.1244,25.1404,30800.0
2012-08-03 14:20:00,31.52,31.55,31.52,31.53,19600.0,25.1404,25.1643,25.1404,25.1483,19600.0
2012-08-03 14:25:00,31.53,31.56,31.53,31.54,21100.0,25.1483,25.1723,25.1483,25.1563,21100.0
2012-08-03 14:30:00,31.55,31.55,31.52,31.53,27200.0,25.1643,25.1643,25.1404,25.1483,27200.0
2012-08-03 14:35:00,31.53,31.55,31.52,31.52,12200.0,25.1483,25.1643,25.1404,25.1404,12200.0
2012-08-03 14:40:00,31.52,31.54,31.52,31.53,15700.0,25.1404,25.1563,25.1404,25.1483,15700.0
2012-08-03 14:45:00,31.53,31.55,31.52,31.55,19800.0,25.1483,25.1643,25.1404,25.1643,19800.0
2012-08-03 14:50:00,31.56,31.56,31.51,31.53,20400.0,25.1723,25.1723,25.1324,25.1483,20400.0
2012-08-03 14:55:00,31.52,31.55,31.52,31.54,30100.0,25.1404,25.1643,25.1404,25.1563,30100.0
2012-08-03 15:00:00,31.54,31.55,31.52,31.54,39600.0,25.1563,25.1643,25.1404,25.1563,39600.0
2012-08-03 15:05:00,31.54,31.55,31.53,31.54,18300.0,25.1563,25.1643,25.1483,25.1563,18300.0
2012-08-03 15:10:00,31.54,31.55,31.54,31.55,23100.0,25.1563,25.1643,25.1563,25.1643,23100.0
2012-08-03 15:15:00,31.54,31.55,31.53,31.54,22500.0,25.1563,25.1643,25.1483,25.1563,22500.0
2012-08-03 15:20:00,31.54,31.56,31.54,31.55,29100.0,25.1563,25.1723,25.1563,25.1643,29100.0
2012-08-03 15:25:00,31.55,31.55,31.54,31.55,15400.0,25.1643,25.1643,25.1563,25.1643,15400.0
2012-08-03 15:30:00,31.54,31.54,31.49,31.5,45700.0,25.1563,25.1563,25.1164,25.1244,45700.0
2012-08-03 15:35:00,31.5,31.51,31.46,31.5,41400.0,25.1244,25.1324,25.0925,25.1244,41400.0
2012-08-03 15:40:00,31.5,31.53,31.49,31.52,41000.0,25.1244,25.1483,25.1164,25.1404,41000.0
2012-08-03 15:45:00,31.52,31.55,31.52,31.52,41500.0,25.1404,25.1643,25.1404,25.1404,41500.0
2012-08-03 15:50:00,31.53,31.53,31.45,31.46,18200.0,25.1483,25.1483,25.0845,25.0925,18200.0
2012-08-03 15:55:00,31.46,31.51,31.44,31.49,216500.0,25.0925,25.1324,25.0765,25.1164,216500.0
2012-08-06 09:30:00,31.5,31.53,31.43,31.46,12600.0,25.1244,25.1483,25.0686,25.0925,12600.0
2012-08-06 09:35:00,31.48,31.53,31.48,31.52,5700.0,25.1085,25.1483,25.1085,25.1404,5700.0
2012-08-06 09:40:00,31.51,31.53,31.48,31.52,5700.0,25.1324,25.1483,25.1085,25.1404,5700.0
2012-08-06 09:45:00,31.51,31.6,31.51,31.6,6000.0,25.1324,25.2042,25.1324,25.2042,6000.0
2012-08-06 09:50:00,31.62,31.63,31.49,31.49,3200.0,25.2201,25.2281,25.1164,25.1164,3200.0
2012-08-06 09:55:00,31.48,31.5,31.45,31.45,5700.0,25.1085,25.1244,25.0845,25.0845,5700.0
2012-08-06 10:00:00,31.46,31.47,31.46,31.46,1300.0,25.0925,25.1005,25.0925,25.0925,1300.0
2012-08-06 10:05:00,31.46,31.47,31.45,31.47,4200.0,25.0925,25.1005,25.0845,25.1005,4200.0
2012-08-06 10:10:00,31.45,31.51,31.44,31.51,15300.0,25.0845,25.1324,25.0765,25.1324,15300.0
2012-08-06 10:15:00,31.5,31.5,31.43,31.46,10200.0,25.1244,25.1244,25.0686,25.0925,10200.0
2012-08-06 10:20:00,31.46,31.47,31.44,31.44,2200.0,25.0925,25.1005,25.0765,25.0765,2200.0
2012-08-06 10:25:00,31.43,31.45,31.4,31.4,4200.0,25.0686,25.0845,25.0446,25.0446,4200.0
2012-08-06 10:30:00,31.41,31.46,31.41,31.46,3000.0,25.0526,25.0925,25.0526,25.0925,3000.0
2012-08-06 10:35:00,31.46,31.46,31.43,31.43,8500.0,25.0925,25.0925,25.0686,25.0686,8500.0
2012-08-06 10:40:00,31.44,31.45,31.42,31.45,8300.0,25.0765,25.0845,25.0606,25.0845,8300.0
2012-08-06 10:45:00,31.43,31.44,31.4,31.41,3300.0,25.0686,25.0765,25.0446,25.0526,3300.0
2012-08-06 10:50:00,31.4,31.42,31.38,31.38,11600.0,25.0446,25.0606,25.0287,25.0287,11600.0
2012-08-06 10:55:00,31.38,31.41,31.37,31.37,5400.0,25.0287,25.0526,25.0207,25.0207,5400.0
2012-08-06 11:00:00,31.38,31.4,31.37,31.4,5400.0,25.0287,25.0446,25.0207,25.0446,5400.0
2012-08-06 11:05:00,31.4,31.41,31.37,31.38,10800.0,25.0446,25.0526,25.0207,25.0287,10800.0
2012-08-06 11:10:00,31.37,31.37,31.32,31.35,12900.0,25.0207,25.0207,24.9808,25.0048,12900.0
2012-08-06 11:15:00,31.35,31.35,31.31,31.33,6500.0,25.0048,25.0048,24.9729,24.9888,6500.0
2012-08-06 11:20:00,31.34,31.35,31.32,31.35,9900.0,24.9968,25.0048,24.9808,25.0048,9900.0
2012-08-06 11:25:00,31.34,31.35,31.31,31.31,12300.0,24.9968,25.0048,24.9729,24.9729,12300.0
2012-08-06 11:30:00,31.32,31.33,31.3,31.32,4900.0,24.9808,24.9888,24.9649,24.9808,4900.0
2012-08-06 11:35:00,31.32,31.33,31.3,31.31,15700.0,24.9808,24.9888,24.9649,24.9729,15700.0
2012-08-06 11:40:00,31.31,31.31,31.3,31.31,7400.0,24.9729,24.9729,24.9649,24.9729,7400.0
2012-08-06 11:45:00,31.31,31.31,31.29,31.3,14100.0,24.9729,24.9729,24.9569,24.9649,14100.0
2012-08-06 11:50:00,31.3,31.31,31.28,31.3,10200.0,24.9649,24.9729,24.9489,24.9649,10200.0
2012-08-06 11:55:00,31.31,31.31,31.29,31.3,3800.0,24.9729,24.9729,24.9569,24.9649,3800.0
2012-08-06 12:00:00,31.29,31.31,31.29,31.3,6600.0,24.9569,24.9729,24.9569,24.9649,6600.0
2012-08-06 12:05:00,31.3,31.31,31.3,31.31,4800.0,24.9649,24.9729,24.9649,24.9729,4800.0
2012-08-06 12:10:00,31.3,31.31,31.3,31.3,39500.0,24.9649,24.9729,24.9649,24.9649,39500.0
2012-08-06 12:15:00,31.3,31.3,31.29,31.3,7500.0,24.9649,24.9649,24.9569,24.9649,7500.0
2012-08-06 12:20:00,31.29,31.29,31.28,31.28,4400.0,24.9569,24.9569,24.9489,24.9489,4400.0
2012-08-06 12:25:00,31.28,31.28,31.26,31.26,4900.0,24.9489,24.9489,24.933,24.933,4900.0
2012-08-06 12:30:00,31.27,31.27,31.23,31.24,22100.0,24.941,24.941,24.9091,24.917,22100.0
2012-08-06 12:35:00,31.25,31.28,31.25,31.28,5900.0,24.925,24.9489,24.925,24.9489,5900.0
2012-08-06 12:40:00,31.28,31.3,31.28,31.29,10200.0,24.9489,24.9649,24.9489,24.9569,10200.0
2012-08-06 12:45:00,31.3,31.31,31.3,31.31,11300.0,24.9649,24.9729,24.9649,24.9729,11300.0
2012-08-06 12:50:00,31.3,31.32,31.29,31.31,9300.0,24.9649,24.9808,24.9569,24.9729,9300.0
2012-08-06 12:55:00,31.32,31.33,31.31,31.33,9800.0,24.9808,24.9888,24.9729,24.9888,9800.0
2012-08-06 13:00:00,31.33,31.33,31.31,31.32,2000.0,24.9888,24.9888,24.9729,24.9808,2000.0
2012-08-06 13:05:00,31.32,31.32,31.31,31.32,1700.0,24.9808,24.9808,24.9729,24.9808,1700.0
2012-08-06 13:10:00,31.32,31.33,31.32,31.33,9800.0,24.9808,24.9888,24.9808,24.9888,9800.0
2012-08-06 13:15:00,31.32,31.34,31.32,31.34,1700.0,24.9808,24.9968,24.9808,24.9968,1700.0
2012-08-06 13:20:00,31.34,31.34,31.32,31.33,3900.0,24.9968,24.9968,24.9808,24.9888,3900.0
2012-08-06 13:25:00,31.32,31.33,31.32,31.33,2100.0,24.9808,24.9888,24.9808,24.9888,2100.0
2012-08-06 13:30:00,31.32,31.33,31.32,31.32,15800.0,24.9808,24.9888,24.9808,24.9808,15800.0
2012-08-06 13:35:00,31.33,31.34,31.29,31.3,20300.0,24.9888,24.9968,24.9569,24.9649,20300.0
2012-08-06 13:40:00,31.3,31.32,31.3,31.31,4500.0,24.9649,24.9808,24.9649,24.9729,4500.0
2012-08-06 13:45:00,31.32,31.33,31.3,31.3,30900.0,24.9808,24.9888,24.9649,24.9649,30900.0
2012-08-06 13:50:00,31.3,31.3,31.28,31.29,7600.0,24.9649,24.9649,24.9489,24.9569,7600.0
2012-08-06 13:55:00,31.29,31.29,31.28,31.28,4500.0,24.9569,24.9569,24.9489,24.9489,4500.0
2012-08-06 14:00:00,31.27,31.28,31.27,31.27,7800.0,24.941,24.9489,24.941,24.941,7800.0
2012-08-06 14:05:00,31.27,31.28,31.27,31.27,4300.0,24.941,24.9489,24.941,24.941,4300.0
2012-08-06 14:10:00,31.28,31.28,31.27,31.27,2700.0,24.9489,24.9489,24.941,24.941,2700.0
2012-08-06 14:15:00,31.27,31.29,31.25,31.25,40000.0,24.941,24.9569,24.925,24.925,40000.0
2012-08-06 14:20:00,31.25,31.27,31.25,31.27,9100.0,24.925,24.941,24.925,24.941,9100.0
2012-08-06 14:25:00,31.27,31.28,31.26,31.27,5900.0,24.941,24.9489,24.933,24.941,5900.0
2012-08-06 14:30:00,31.28,31.28,31.26,31.26,9500.0,24.9489,24.9489,24.933,24.933,9500.0
2012-08-06 14:35:00,31.25,31.27,31.24,31.25,15600.0,24.925,24.941,24.917,24.925,15600.0
2012-08-06 14:40:00,31.25,31.25,31.23,31.24,10600.0,24.925,24.925,24.9091,24.917,10600.0
2012-08-06 14:45:00,31.24,31.25,31.23,31.24,8100.0,24.917,24.925,24.9091,24.917,8100.0
2012-08-06 14:50:00,31.24,31.25,31.24,31.24,6500.0,24.917,24.925,24.917,24.917,6500.0
2012-08-06 14:55:00,31.24,31.24,31.23,31.24,1200.0,24.917,24.917,24.9091,24.917,1200.0
2012-08-06 15:00:00,31.24,31.25,31.24,31.25,7800.0,24.917,24.925,24.917,24.925,7800.0
2012-08-06 15:05:00,31.25,31.26,31.24,31.26,25800.0,24.925,24.933,24.917,24.933,25800.0
2012-08-06 15:10:00,31.26,31.26,31.25,31.25,5300.0,24.933,24.933,24.925,24.925,5300.0
2012-08-06 15:15:00,31.26,31.26,31.24,31.26,12900.0,24.933,24.933,24.917,24.933,12900.0
2012-08-06 15:20:00,31.26,31.26,31.25,31.25,11100.0,24.933,24.933,24.925,24.925,11100.0
2012-08-06 15:25:00,31.26,31.26,31.24,31.25,24600.0,24.933,24.933,24.917,24.925,24600.0
2012-08-06 15:30:00,31.25,31.25,31.24,31.25,5800.0,24.925,24.925,24.917,24.925,5800.0
2012-08-06 15:35:00,31.25,31.25,31.23,31.25,12900.0,24.925,24.925,24.9091,24.925,12900.0
2012-08-06 15:40:00,31.24,31.25,31.22,31.22,13600.0,24.917,24.925,24.9011,24.9011,13600.0
2012-08-06 15:45:00,31.21,31.21,31.17,31.19,37700.0,24.8931,24.8931,24.8612,24.8771,37700.0
2012-08-06 15:50:00,31.18,31.19,31.14,31.15,44300.0,24.8692,24.8771,24.8373,24.8452,44300.0
2012-08-06 15:55:00,31.14,31.14,31.08,31.11,156500.0,24.8373,24.8373,24.7894,24.8133,156500.0
2012-08-07 09:30:00,31.26,31.33,31.19,31.21,21300.0,24.933,24.9888,24.8771,24.8931,21300.0
2012-08-07 09:35:00,31.23,31.32,31.23,31.23,14300.0,24.9091,24.9808,24.9091,24.9091,14300.0
2012-08-07 09:40:00,31.23,31.27,31.22,31.25,18200.0,24.9091,24.941,24.9011,24.925,18200.0
2012-08-07 09:45:00,31.25,31.32,31.22,31.25,421400.0,24.925,24.9808,24.9011,24.925,421400.0
2012-08-07 09:50:00,31.25,31.26,31.21,31.23,18100.0,24.925,24.933,24.8931,24.9091,18100.0
2012-08-07 09:55:00,31.23,31.25,31.18,31.24,20600.0,24.9091,24.925,24.8692,24.917,20600.0
2012-08-07 10:00:00,31.24,31.25,31.15,31.19,20800.0,24.917,24.925,24.8452,24.8771,20800.0
2012-08-07 10:05:00,31.19,31.23,31.14,31.2,32400.0,24.8771,24.9091,24.8373,24.8851,32400.0
2012-08-07 10:10:00,31.21,31.23,31.19,31.21,32200.0,24.8931,24.9091,24.8771,24.8931,32200.0
2012-08-07 10:15:00,31.21,31.23,31.2,31.2,22500.0,24.8931,24.9091,24.8851,24.8851,22500.0
2012-08-07 10:20:00,31.2,31.24,31.2,31.22,8500.0,24.8851,24.917,24.8851,24.9011,8500.0
2012-08-07 10:25:00,31.23,31.23,31.2,31.2,16500.0,24.9091,24.9091,24.8851,24.8851,16500.0
2012-08-07 10:30:00,31.2,31.23,31.2,31.21,16000.0,24.8851,24.9091,24.8851,24.8931,16000.0
2012-08-07 10:35:00,31.21,31.22,31.08,31.09,134100.0,24.8931,24.9011,24.7894,24.7974,134100.0
2012-08-07 10:40:00,31.09,31.14,31.09,31.14,40300.0,24.7974,24.8373,24.7974,24.8373,40300.0
2012-08-07 10:45:00,31.14,31.19,31.14,31.19,7400.0,24.8373,24.8771,24.8373,24.8771,7400.0
2012-08-07 10:50:00,31.19,31.21,31.16,31.16,27900.0,24.8771,24.8931,24.8532,24.8532,27900.0
2012-08-07 10:55:00,31.17,31.18,31.14,31.14,9300.0,24.8612,24.8692,24.8373,24.8373,9300.0
2012-08-07 11:00:00,31.15,31.18,31.15,31.16,7700.0,24.8452,24.8692,24.8452,24.8532,7700.0
2012-08-07 11:05:00,31.16,31.17,31.12,31.14,310600.0,24.8532,24.8612,24.8213,24.8373,310600.0
2012-08-07 11:10:00,31.15,31.18,31.14,31.15,17200.0,24.8452,24.8692,24.8373,24.8452,17200.0
2012-08-07 11:15:00,31.15,31.19,31.15,31.18,15200.0,24.8452,24.8771,24.8452,24.8692,15200.0
2012-08-07 11:20:00,31.18,31.18,31.16,31.18,11000.0,24.8692,24.8692,24.8532,24.8692,11000.0
2012-08-07 11:25:00,31.18,31.19,31.17,31.17,17100.0,24.8692,24.8771,24.8612,24.8612,17100.0
2012-08-07 11:30:00,31.18,31.19,31.16,31.16,11300.0,24.8692,24.8771,24.8532,24.8532,11300.0
2012-08-07 11:35:00,31.17,31.17,31.14,31.16,11200.0,24.8612,24.8612,24.8373,24.8532,11200.0
2012-08-07 11:40:00,31.16,31.18,31.15,31.16,18500.0,24.8532,24.8692,24.8452,24.8532,18500.0
2012-08-07 11:45:00,31.16,31.18,31.16,31.17,8400.0,24.8532,24.8692,24.8532,24.8612,8400.0
2012-08-07 11:50:00,31.18,31.18,31.15,31.15,9200.0,24.8692,24.8692,24.8452,24.8452,9200.0
2012-08-07 11:55:00,31.16,31.17,31.15,31.15,5500.0,24.8532,24.8612,24.8452,24.8452,5500.0
2012-08-07 12:00:00,31.16,31.19,31.15,31.19,10700.0,24.8532,24.8771,24.8452,24.8771,10700.0
2012-08-07 12:05:00,31.18,31.18,31.16,31.16,7200.0,24.8692,24.8692,24.8532,24.8532,7200.0
2012-08-07 12:10:00,31.17,31.17,31.14,31.14,5200.0,24.8612,24.8612,24.8373,24.8373,5200.0
2012-08-07 12:15:00,31.15,31.16,31.15,31.15,13000.0,24.8452,24.8532,24.8452,24.8452,13000.0
2012-08-07 12:20:00,31.16,31.16,31.15,31.16,7200.0,24.8532,24.8532,24.8452,24.8532,7200.0
2012-08-07 12:25:00,31.16,31.17,31.09,31.1,21400.0,24.8532,24.8612,24.7974,24.8054,21400.0
2012-08-07 12:30:00,31.1,31.12,31.09,31.11,5700.0,24.8054,24.8213,24.7974,24.8133,5700.0
2012-08-07 12:35:00,31.11,31.12,31.1,31.11,15700.0,24.8133,24.8213,24.8054,24.8133,15700.0
2012-08-07 12:40:00,31.11,31.12,31.1,31.12,4000.0,24.8133,24.8213,24.8054,24.8213,4000.0
2012-08-07 12:45:00,31.12,31.14,31.11,31.13,6300.0,24.8213,24.8373,24.8133,24.8293,6300.0
2012-08-07 12:50:00,31.13,31.15,31.13,31.13,4800.0,24.8293,24.8452,24.8293,24.8293,4800.0
2012-08-07 12:55:00,31.13,31.17,31.13,31.14,9300.0,24.8293,24.8612,24.8293,24.8373,9300.0
2012-08-07 13:00:00,31.13,31.15,31.13,31.14,5900.0,24.8293,24.8452,24.8293,24.8373,5900.0
2012-08-07 13:05:00,31.13,31.14,31.12,31.14,4500.0,24.8293,24.8373,24.8213,24.8373,4500.0
2012-08-07 13:10:00,31.15,31.16,31.13,31.16,18800.0,24.8452,24.8532,24.8293,24.8532,18800.0
2012-08-07 13:15:00,31.16,31.18,31.15,31.17,9300.0,24.8532,24.8692,24.8452,24.8612,9300.0
2012-08-07 13:20:00,31.18,31.19,31.17,31.18,13100.0,24.8692,24.8771,24.8612,24.8692,13100.0
2012-08-07 13:25:00,31.18,31.18,31.17,31.17,7900.0,24.8692,24.8692,24.8612,24.8612,7900.0
2012-08-07 13:30:00,31.18,31.18,31.17,31.17,5900.0,24.8692,24.8692,24.8612,24.8612,5900.0
2012-08-07 13:35:00,31.18,31.18,31.17,31.18,4000.0,24.8692,24.8692,24.8612,24.8692,4000.0
2012-08-07 13:40:00,31.17,31.18,31.17,31.17,3400.0,24.8612,24.8692,24.8612,24.8612,3400.0
2012-08-07 13:45:00,31.18,31.18,31.17,31.18,3600.0,24.8692,24.8692,24.8612,24.8692,3600.0
2012-08-07 13:50:00,31.17,31.18,31.17,31.18,2300.0,24.8612,24.8692,24.8612,24.8692,2300.0
2012-08-07 13:55:00,31.18,31.18,31.17,31.18,8200.0,24.8692,24.8692,24.8612,24.8692,8200.0
2012-08-07 14:00:00,31.18,31.18,31.15,31.15,7400.0,24.8692,24.8692,24.8452,24.8452,7400.0
2012-08-07 14:05:00,31.16,31.16,31.15,31.15,4700.0,24.8532,24.8532,24.8452,24.8452,4700.0
2012-08-07 14:10:00,31.16,31.16,31.12,31.13,13700.0,24.8532,24.8532,24.8213,24.8293,13700.0
2012-08-07 14:15:00,31.13,31.15,31.13,31.14,12500.0,24.8293,24.8452,24.8293,24.8373,12500.0
2012-08-07 14:20:00,31.14,31.15,31.13,31.13,8900.0,24.8373,24.8452,24.8293,24.8293,8900.0
2012-08-07 14:25:00,31.14,31.15,31.11,31.12,11400.0,24.8373,24.8452,24.8133,24.8213,11400.0
2012-08-07 14:30:00,31.13,31.14,31.12,31.13,8400.0,24.8293,24.8373,24.8213,24.8293,8400.0
2012-08-07 14:35:00,31.14,31.15,31.12,31.15,7700.0,24.8373,24.8452,24.8213,24.8452,7700.0
2012-08-07 14:40:00,31.15,31.15,31.12,31.14,7200.0,24.8452,24.8452,24.8213,24.8373,7200.0
2012-08-07 14:45:00,31.14,31.17,31.13,31.16,8800.0,24.8373,24.8612,24.8293,24.8532,8800.0
2012-08-07 14:50:00,31.16,31.16,31.13,31.14,9100.0,24.8532,24.8532,24.8293,24.8373,9100.0
2012-08-07 14:55:00,31.13,31.14,31.12,31.13,5300.0,24.8293,24.8373,24.8213,24.8293,5300.0
2012-08-07 15:00:00,31.14,31.16,31.13,31.14,14400.0,24.8373,24.8532,24.8293,24.8373,14400.0
2012-08-07 15:05:00,31.15,31.15,31.11,31.12,19900.0,24.8452,24.8452,24.8133,24.8213,19900.0
2012-08-07 15:10:00,31.13,31.14,31.12,31.13,12900.0,24.8293,24.8373,24.8213,24.8293,12900.0
2012-08-07 15:15:00,31.13,31.13,31.12,31.12,2000.0,24.8293,24.8293,24.8213,24.8213,2000.0
2012-08-07 15:20:00,31.12,31.14,31.12,31.14,10800.0,24.8213,24.8373,24.8213,24.8373,10800.0
2012-08-07 15:25:00,31.14,31.16,31.14,31.15,18200.0,24.8373,24.8532,24.8373,24.8452,18200.0
2012-08-07 15:30:00,31.15,31.15,31.09,31.1,56400.0,24.8452,24.8452,24.7974,24.8054,56400.0
2012-08-07 15:35:00,31.1,31.11,31.09,31.09,21400.0,24.8054,24.8133,24.7974,24.7974,21400.0
2012-08-07 15:40:00,31.1,31.11,31.09,31.1,26200.0,24.8054,24.8133,24.7974,24.8054,26200.0
2012-08-07 15:45:00,31.1,31.11,31.08,31.09,46300.0,24.8054,24.8133,24.7894,24.7974,46300.0
2012-08-07 15:50:00,31.09,31.1,31.07,31.07,44100.0,24.7974,24.8054,24.7814,24.7814,44100.0
2012-08-07 15:55:00,31.07,31.1,31.04,31.06,123700.0,24.7814,24.8054,24.7575,24.7735,123700.0
2012-08-08 09:30:00,30.95,31.0,30.84,30.92,10200.0,24.6857,24.7256,24.598,24.6618,10200.0
2012-08-08 09:35:00,30.9,31.02,30.9,31.02,2800.0,24.6458,24.7416,24.6458,24.7416,2800.0
2012-08-08 09:40:00,31.04,31.07,30.95,30.95,7900.0,24.7575,24.7814,24.6857,24.6857,7900.0
2012-08-08 09:45:00,30.97,31.0,30.97,30.98,8300.0,24.7017,24.7256,24.7017,24.7097,8300.0
2012-08-08 09:50:00,30.98,31.0,30.93,30.93,7600.0,24.7097,24.7256,24.6698,24.6698,7600.0
2012-08-08 09:55:00,30.93,30.98,30.9,30.97,5200.0,24.6698,24.7097,24.6458,24.7017,5200.0
2012-08-08 10:00:00,30.95,30.99,30.9,30.92,12100.0,24.6857,24.7176,24.6458,24.6618,12100.0
2012-08-08 10:05:00,30.92,30.96,30.91,30.92,27600.0,24.6618,24.6937,24.6538,24.6618,27600.0
2012-08-08 10:10:00,30.9,31.01,30.88,30.99,18500.0,24.6458,24.7336,24.6299,24.7176,18500.0
2012-08-08 10:15:00,31.01,31.03,30.99,30.99,27500.0,24.7336,24.7495,24.7176,24.7176,27500.0
2012-08-08 10:20:00,31.01,31.03,30.99,31.0,111900.0,24.7336,24.7495,24.7176,24.7256,111900.0
2012-08-08 10:25:00,31.0,31.08,30.99,31.06,260400.0,24.7256,24.7894,24.7176,24.7735,260400.0
2012-08-08 10:30:00,31.06,31.08,31.01,31.02,63600.0,24.7735,24.7894,24.7336,24.7416,63600.0
2012-08-08 10:35:00,31.02,31.06,31.0,31.02,247500.0,24.7416,24.7735,24.7256,24.7416,247500.0
2012-08-08 10:40:00,31.01,31.04,30.98,31.0,109900.0,24.7336,24.7575,24.7097,24.7256,109900.0
2012-08-08 10:45:00,31.0,31.01,30.99,31.0,21800.0,24.7256,24.7336,24.7176,24.7256,21800.0
2012-08-08 10:50:00,31.0,31.0,30.99,31.0,26900.0,24.7256,24.7256,24.7176,24.7256,26900.0
2012-08-08 10:55:00,31.0,31.0,30.99,30.99,14000.0,24.7256,24.7256,24.7176,24.7176,14000.0
2012-08-08 11:00:00,30.99,31.0,30.99,31.0,5700.0,24.7176,24.7256,24.7176,24.7256,5700.0
2012-08-08 11:05:00,31.0,31.0,30.99,31.0,19100.0,24.7256,24.7256,24.7176,24.7256,19100.0
2012-08-08 11:10:00,30.99,31.03,30.99,31.03,65300.0,24.7176,24.7495,24.7176,24.7495,65300.0
2012-08-08 11:15:00,31.04,31.12,31.04,31.11,18600.0,24.7575,24.8213,24.7575,24.8133,18600.0
2012-08-08 11:20:00,31.12,31.14,31.11,31.12,60300.0,24.8213,24.8373,24.8133,24.8213,60300.0
2012-08-08 11:25:00,31.12,31.14,31.09,31.1,22300.0,24.8213,24.8373,24.7974,24.8054,22300.0
2012-08-08 11:30:00,31.1,31.11,31.08,31.09,72500.0,24.8054,24.8133,24.7894,24.7974,72500.0
2012-08-08 11:35:00,31.09,31.11,31.09,31.09,12800.0,24.7974,24.8133,24.7974,24.7974,12800.0
2012-08-08 11:40:00,31.08,31.1,31.07,31.08,10900.0,24.7894,24.8054,24.7814,24.7894,10900.0
2012-08-08 11:45:00,31.09,31.09,31.07,31.07,3000.0,24.7974,24.7974,24.7814,24.7814,3000.0
2012-08-08 11:50:00,31.08,31.09,31.08,31.08,8200.0,24.7894,24.7974,24.7894,24.7894,8200.0
2012-08-08 11:55:00,31.08,31.09,31.07,31.08,10200.0,24.7894,24.7974,24.7814,24.7894,10200.0
2012-08-08 12:00:00,31.07,31.08,31.04,31.05,8700.0,24.7814,24.7894,24.7575,24.7655,8700.0
2012-08-08 12:05:00,31.05,31.08,31.05,31.06,10600.0,24.7655,24.7894,24.7655,24.7735,10600.0
2012-08-08 12:10:00,31.07,31.07,31.05,31.06,9100.0,24.7814,24.7814,24.7655,24.7735,9100.0
2012-08-08 12:15:00,31.06,31.07,31.03,31.03,11300.0,24.7735,24.7814,24.7495,24.7495,11300.0
2012-08-08 12:20:00,31.04,31.06,31.04,31.05,8800.0,24.7575,24.7735,24.7575,24.7655,8800.0
2012-08-08 12:25:00,31.06,31.08,31.04,31.04,11100.0,24.7735,24.7894,24.7575,24.7575,11100.0
2012-08-08 12:30:00,31.04,31.07,31.04,31.05,12400.0,24.7575,24.7814,24.7575,24.7655,12400.0
2012-08-08 12:35:00,31.05,31.06,31.04,31.05,13000.0,24.7655,24.7735,24.7575,24.7655,13000.0
2012-08-08 12:40:00,31.06,31.06,31.04,31.05,4200.0,24.7735,24.7735,24.7575,24.7655,4200.0
2012-08-08 12:45:00,31.04,31.05,31.03,31.05,6100.0,24.7575,24.7655,24.7495,24.7655,6100.0
2012-08-08 12:50:00,31.04,31.04,31.02,31.03,2000.0,24.7575,24.7575,24.7416,24.7495,2000.0
2012-08-08 12:55:00,31.04,31.06,31.04,31.05,10000.0,24.7575,24.7735,24.7575,24.7655,10000.0
2012-08-08 13:00:00,31.05,31.06,31.03,31.03,10800.0,24.7655,24.7735,24.7495,24.7495,10800.0
2012-08-08 13:05:00,31.03,31.05,31.03,31.04,8600.0,24.7495,24.7655,24.7495,24.7575,8600.0
2012-08-08 13:10:00,31.04,31.06,31.01,31.02,12700.0,24.7575,24.7735,24.7336,24.7416,12700.0
2012-08-08 13:15:00,31.03,31.03,31.01,31.02,2300.0,24.7495,24.7495,24.7336,24.7416,2300.0
2012-08-08 13:20:00,31.02,31.06,31.02,31.05,4600.0,24.7416,24.7735,24.7416,24.7655,4600.0
2012-08-08 13:25:00,31.05,31.06,31.04,31.05,8700.0,24.7655,24.7735,24.7575,24.7655,8700.0
2012-08-08 13:30:00,31.05,31.06,31.04,31.05,106100.0,24.7655,24.7735,24.7575,24.7655,106100.0
2012-08-08 13:35:00,31.05,31.07,31.05,31.07,8600.0,24.7655,24.7814,24.7655,24.7814,8600.0
2012-08-08 13:40:00,31.06,31.08,31.03,31.04,16300.0,24.7735,24.7894,24.7495,24.7575,16300.0
2012-08-08 13:45:00,31.04,31.06,31.03,31.05,5000.0,24.7575,24.7735,24.7495,24.7655,5000.0
2012-08-08 13:50:00,31.05,31.06,31.04,31.06,11000.0,24.7655,24.7735,24.7575,24.7735,11000.0
2012-08-08 13:55:00,31.05,31.06,31.04,31.05,6400.0,24.7655,24.7735,24.7575,24.7655,6400.0
2012-08-08 14:00:00,31.05,31.06,31.03,31.06,13100.0,24.7655,24.7735,24.7495,24.7735,13100.0
2012-08-08 14:05:00,31.06,31.06,31.0,31.0,40100.0,24.7735,24.7735,24.7256,24.7256,40100.0
2012-08-08 14:10:00,31.01,31.01,31.0,31.0,7200.0,24.7336,24.7336,24.7256,24.7256,7200.0
2012-08-08 14:15:00,31.0,31.01,30.99,30.99,61100.0,24.7256,24.7336,24.7176,24.7176,61100.0
2012-08-08 14:20:00,30.99,31.01,30.99,31.0,7000.0,24.7176,24.7336,24.7176,24.7256,7000.0
2012-08-08 14:25:00,31.0,31.01,31.0,31.0,15000.0,24.7256,24.7336,24.7256,24.7256,15000.0
2012-08-08 14:30:00,31.0,31.01,30.97,30.98,14800.0,24.7256,24.7336,24.7017,24.7097,14800.0
2012-08-08 14:35:00,30.98,31.0,30.98,30.99,11800.0,24.7097,24.7256,24.7097,24.7176,11800.0
2012-08-08 14:40:00,30.99,30.99,30.96,30.97,16200.0,24.7176,24.7176,24.6937,24.7017,16200.0
2012-08-08 14:45:00,30.98,30.99,30.96,30.98,20000.0,24.7097,24.7176,24.6937,24.7097,20000.0
2012-08-08 14:50:00,30.98,30.99,30.98,30.99,14900.0,24.7097,24.7176,24.7097,24.7176,14900.0
2012-08-08 14:55:00,30.98,30.99,30.98,30.98,5500.0,24.7097,24.7176,24.7097,24.7097,5500.0
2012-08-08 15:00:00,30.99,31.0,30.98,30.99,16300.0,24.7176,24.7256,24.7097,24.7176,16300.0
2012-08-08 15:05:00,30.98,30.99,30.97,30.98,20000.0,24.7097,24.7176,24.7017,24.7097,20000.0
2012-08-08 15:10:00,30.98,30.99,30.97,30.98,51000.0,24.7097,24.7176,24.7017,24.7097,51000.0
2012-08-08 15:15:00,30.98,30.99,30.97,30.99,23700.0,24.7097,24.7176,24.7017,24.7176,23700.0
2012-08-08 15:20:00,30.99,30.99,30.97,30.99,21100.0,24.7176,24.7176,24.7017,24.7176,21100.0
2012-08-08 15:25:00,30.97,31.0,30.97,30.98,36800.0,24.7017,24.7256,24.7017,24.7097,36800.0
2012-08-08 15:30:00,30.97,30.99,30.95,30.97,56800.0,24.7017,24.7176,24.6857,24.7017,56800.0
2012-08-08 15:35:00,30.97,30.98,30.95,30.97,30100.0,24.7017,24.7097,24.6857,24.7017,30100.0
2012-08-08 15:40:00,30.96,31.03,30.95,31.02,29800.0,24.6937,24.7495,24.6857,24.7416,29800.0
2012-08-08 15:45:00,31.02,31.04,31.0,31.0,56000.0,24.7416,24.7575,24.7256,24.7256,56000.0
2012-08-08 15:50:00,31.01,31.02,30.98,31.01,79600.0,24.7336,24.7416,24.7097,24.7336,79600.0
2012-08-08 15:55:00,31.01,31.02,30.98,31.0,61800.0,24.7336,24.7416,24.7097,24.7256,61800.0
2012-08-09 09:30:00,31.0,31.0,30.94,30.94,9200.0,24.7256,24.7256,24.6777,24.6777,9200.0
2012-08-09 09:35:00,30.95,31.0,30.95,30.99,5300.0,24.6857,24.7256,24.6857,24.7176,5300.0
2012-08-09 09:40:00,31.0,31.05,30.98,31.01,40300.0,24.7256,24.7655,24.7097,24.7336,40300.0
2012-08-09 09:45:00,31.01,31.01,30.99,30.99,9000.0,24.7336,24.7336,24.7176,24.7176,9000.0
2012-08-09 09:50:00,31.0,31.01,31.0,31.0,7100.0,24.7256,24.7336,24.7256,24.7256,7100.0
2012-08-09 09:55:00,31.0,31.01,30.99,30.99,6000.0,24.7256,24.7336,24.7176,24.7176,6000.0
2012-08-09 10:00:00,31.0,31.06,30.99,31.05,11800.0,24.7256,24.7735,24.7176,24.7655,11800.0
2012-08-09 10:05:00,31.05,31.06,31.04,31.04,8700.0,24.7655,24.7735,24.7575,24.7575,8700.0
2012-08-09 10:10:00,31.05,31.06,31.04,31.04,4900.0,24.7655,24.7735,24.7575,24.7575,4900.0
2012-08-09 10:15:00,31.05,31.05,31.04,31.05,3100.0,24.7655,24.7655,24.7575,24.7655,3100.0
2012-08-09 10:20:00,31.05,31.06,31.03,31.04,8500.0,24.7655,24.7735,24.7495,24.7575,8500.0
2012-08-09 10:25:00,31.05,31.06,31.02,31.03,10700.0,24.7655,24.7735,24.7416,24.7495,10700.0
2012-08-09 10:30:00,31.03,31.05,31.03,31.05,5000.0,24.7495,24.7655,24.7495,24.7655,5000.0
2012-08-09 10:35:00,31.05,31.06,31.04,31.05,8000.0,24.7655,24.7735,24.7575,24.7655,8000.0
2012-08-09 10:40:00,31.05,31.05,31.04,31.04,5000.0,24.7655,24.7655,24.7575,24.7575,5000.0
2012-08-09 10:45:00,31.05,31.07,31.04,31.05,35100.0,24.7655,24.7814,24.7575,24.7655,35100.0
2012-08-09 10:50:00,31.05,31.06,31.04,31.04,7600.0,24.7655,24.7735,24.7575,24.7575,7600.0
2012-08-09 10:55:00,31.05,31.06,31.04,31.04,6800.0,24.7655,24.7735,24.7575,24.7575,6800.0
2012-08-09 11:00:00,31.04,31.05,30.99,31.01,19200.0,24.7575,24.7655,24.7176,24.7336,19200.0
2012-08-09 11:05:00,31.02,31.05,31.02,31.05,2500.0,24.7416,24.7655,24.7416,24.7655,2500.0
2012-08-09 11:10:00,31.05,31.06,31.05,31.06,8100.0,24.7655,24.7735,24.7655,24.7735,8100.0
2012-08-09 11:15:00,31.05,31.05,31.04,31.05,5700.0,24.7655,24.7655,24.7575,24.7655,5700.0
2012-08-09 11:20:00,31.05,31.05,31.03,31.05,8600.0,24.7655,24.7655,24.7495,24.7655,8600.0
2012-08-09 11:25:00,31.05,31.05,31.03,31.04,5100.0,24.7655,24.7655,24.7495,24.7575,5100.0
2012-08-09 11:30:00,31.04,31.05,31.03,31.05,23600.0,24.7575,24.7655,24.7495,24.7655,23600.0
2012-08-09 11:35:00,31.05,31.06,31.03,31.04,36600.0,24.7655,24.7735,24.7495,24.7575,36600.0
2012-08-09 11:40:00,31.04,31.04,30.95,30.97,9200.0,24.7575,24.7575,24.6857,24.7017,9200.0
2012-08-09 11:45:00,30.96,30.98,30.96,30.97,8600.0,24.6937,24.7097,24.6937,24.7017,8600.0
2012-08-09 11:50:00,30.97,30.98,30.93,30.95,8100.0,24.7017,24.7097,24.6698,24.6857,8100.0
2012-08-09 11:55:00,30.94,30.96,30.94,30.96,3900.0,24.6777,24.6937,24.6777,24.6937,3900.0
2012-08-09 12:00:00,30.97,31.0,30.97,31.0,4000.0,24.7017,24.7256,24.7017,24.7256,4000.0
2012-08-09 12:05:00,31.0,31.02,31.0,31.02,21600.0,24.7256,24.7416,24.7256,24.7416,21600.0
2012-08-09 12:10:00,31.0,31.02,30.99,30.99,7600.0,24.7256,24.7416,24.7176,24.7176,7600.0
2012-08-09 12:15:00,31.0,31.0,31.0,31.0,1300.0,24.7256,24.7256,24.7256,24.7256,1300.0
2012-08-09 12:20:00,31.0,31.01,31.0,31.01,14800.0,24.7256,24.7336,24.7256,24.7336,14800.0
2012-08-09 12:25:00,31.0,31.01,31.0,31.01,7200.0,24.7256,24.7336,24.7256,24.7336,7200.0
2012-08-09 12:30:00,31.01,31.01,30.99,31.0,6700.0,24.7336,24.7336,24.7176,24.7256,6700.0
2012-08-09 12:35:00,31.0,31.01,30.99,31.0,600.0,24.7256,24.7336,24.7176,24.7256,600.0
2012-08-09 12:40:00,31.01,31.01,31.0,31.01,7500.0,24.7336,24.7336,24.7256,24.7336,7500.0
2012-08-09 12:45:00,31.0,31.01,31.0,31.01,8100.0,24.7256,24.7336,24.7256,24.7336,8100.0
2012-08-09 12:50:00,31.01,31.04,31.0,31.03,6800.0,24.7336,24.7575,24.7256,24.7495,6800.0
2012-08-09 12:55:00,31.02,31.04,31.02,31.03,2500.0,24.7416,24.7575,24.7416,24.7495,2500.0
2012-08-09 13:00:00,31.04,31.05,31.03,31.04,5700.0,24.7575,24.7655,24.7495,24.7575,5700.0
2012-08-09 13:05:00,31.03,31.06,31.03,31.05,5200.0,24.7495,24.7735,24.7495,24.7655,5200.0
2012-08-09 13:10:00,31.05,31.05,31.03,31.03,2200.0,24.7655,24.7655,24.7495,24.7495,2200.0
2012-08-09 13:15:00,31.03,31.03,31.03,31.03,700.0,24.7495,24.7495,24.7495,24.7495,700.0
2012-08-09 13:20:00,31.03,31.04,31.03,31.04,2100.0,24.7495,24.7575,24.7495,24.7575,2100.0
2012-08-09 13:25:00,31.03,31.03,31.03,31.03,200.0,24.7495,24.7495,24.7495,24.7495,200.0
2012-08-09 13:30:00,31.03,31.05,31.01,31.01,6900.0,24.7495,24.7655,24.7336,24.7336,6900.0
2012-08-09 13:35:00,31.01,31.02,31.0,31.0,3700.0,24.7336,24.7416,24.7256,24.7256,3700.0
2012-08-09 13:40:00,31.0,31.01,31.0,31.01,400.0,24.7256,24.7336,24.7256,24.7336,400.0
2012-08-09 13:45:00,31.01,31.02,31.01,31.02,1900.0,24.7336,24.7416,24.7336,24.7416,1900.0
2012-08-09 13:50:00,31.02,31.04,31.01,31.03,4300.0,24.7416,24.7575,24.7336,24.7495,4300.0
2012-08-09 13:55:00,31.04,31.05,31.03,31.03,6300.0,24.7575,24.7655,24.7495,24.7495,6300.0
2012-08-09 14:00:00,31.03,31.05,31.03,31.03,3300.0,24.7495,24.7655,24.7495,24.7495,3300.0
2012-08-09 14:05:00,31.04,31.05,31.03,31.05,2000.0,24.7575,24.7655,24.7495,24.7655,2000.0
2012-08-09 14:10:00,31.05,31.06,31.04,31.05,4300.0,24.7655,24.7735,24.7575,24.7655,4300.0
2012-08-09 14:15:00,31.05,31.07,31.05,31.07,2400.0,24.7655,24.7814,24.7655,24.7814,2400.0
2012-08-09 14:20:00,31.07,31.07,31.05,31.07,4800.0,24.7814,24.7814,24.7655,24.7814,4800.0
2012-08-09 14:25:00,31.06,31.1,31.06,31.1,10100.0,24.7735,24.8054,24.7735,24.8054,10100.0
2012-08-09 14:30:00,31.1,31.11,31.09,31.11,5400.0,24.8054,24.8133,24.7974,24.8133,5400.0
2012-08-09 14:35:00,31.11,31.13,31.09,31.1,17400.0,24.8133,24.8293,24.7974,24.8054,17400.0
2012-08-09 14:40:00,31.1,31.1,31.09,31.1,5800.0,24.8054,24.8054,24.7974,24.8054,5800.0
2012-08-09 14:45:00,31.1,31.1,31.09,31.09,5400.0,24.8054,24.8054,24.7974,24.7974,5400.0
2012-08-09 14:50:00,31.1,31.1,31.09,31.09,1000.0,24.8054,24.8054,24.7974,24.7974,1000.0
2012-08-09 14:55:00,31.09,31.1,31.07,31.07,10800.0,24.7974,24.8054,24.7814,24.7814,10800.0
2012-08-09 15:00:00,31.07,31.08,31.05,31.05,5600.0,24.7814,24.7894,24.7655,24.7655,5600.0
2012-08-09 15:05:00,31.05,31.05,31.03,31.03,15900.0,24.7655,24.7655,24.7495,24.7495,15900.0
2012-08-09 15:10:00,31.04,31.04,31.03,31.04,20900.0,24.7575,24.7575,24.7495,24.7575,20900.0
2012-08-09 15:15:00,31.04,31.06,31.03,31.04,11800.0,24.7575,24.7735,24.7495,24.7575,11800.0
2012-08-09 15:20:00,31.05,31.05,31.02,31.03,12300.0,24.7655,24.7655,24.7416,24.7495,12300.0
2012-08-09 15:25:00,31.03,31.04,31.02,31.03,12000.0,24.7495,24.7575,24.7416,24.7495,12000.0
2012-08-09 15:30:00,31.03,31.05,31.02,31.02,20400.0,24.7495,24.7655,24.7416,24.7416,20400.0
2012-08-09 15:35:00,31.03,31.04,31.0,31.01,22700.0,24.7495,24.7575,24.7256,24.7336,22700.0
2012-08-09 15:40:00,31.01,31.03,31.0,31.02,18700.0,24.7336,24.7495,24.7256,24.7416,18700.0
2012-08-09 15:45:00,31.02,31.03,30.99,31.02,21200.0,24.7416,24.7495,24.7176,24.7416,21200.0
2012-08-09 15:50:00,31.02,31.03,31.01,31.02,17400.0,24.7416,24.7495,24.7336,24.7416,17400.0
2012-08-09 15:55:00,31.01,31.04,31.0,31.03,37000.0,24.7336,24.7575,24.7256,24.7495,37000.0
2012-08-10 09:30:00,30.93,31.0,30.91,30.98,17400.0,24.6698,24.7256,24.6538,24.7097,17400.0
2012-08-10 09:35:00,30.97,31.05,30.95,31.0,20600.0,24.7017,24.7655,24.6857,24.7256,20600.0
2012-08-10 09:40:00,31.01,31.02,30.98,30.98,11000.0,24.7336,24.7416,24.7097,24.7097,11000.0
2012-08-10 09:45:00,30.98,31.01,30.98,31.0,10600.0,24.7097,24.7336,24.7097,24.7256,10600.0
2012-08-10 09:50:00,30.99,31.0,30.96,30.97,7800.0,24.7176,24.7256,24.6937,24.7017,7800.0
2012-08-10 09:55:00,30.97,31.0,30.97,31.0,29300.0,24.7017,24.7256,24.7017,24.7256,29300.0
2012-08-10 10:00:00,31.01,31.03,30.99,30.99,9200.0,24.7336,24.7495,24.7176,24.7176,9200.0
2012-08-10 10:05:00,30.98,30.99,30.96,30.98,9600.0,24.7097,24.7176,24.6937,24.7097,9600.0
2012-08-10 10:10:00,30.98,31.08,30.98,31.06,6000.0,24.7097,24.7894,24.7097,24.7735,6000.0
2012-08-10 10:15:00,31.08,31.08,31.03,31.03,5700.0,24.7894,24.7894,24.7495,24.7495,5700.0
2012-08-10 10:20:00,31.04,31.07,31.04,31.07,4300.0,24.7575,24.7814,24.7575,24.7814,4300.0
2012-08-10 10:25:00,31.07,31.09,31.02,31.03,14900.0,24.7814,24.7974,24.7416,24.7495,14900.0
2012-08-10 10:30:00,31.03,31.06,31.03,31.05,23400.0,24.7495,24.7735,24.7495,24.7655,23400.0
2012-08-10 10:35:00,31.05,31.06,31.04,31.05,7100.0,24.7655,24.7735,24.7575,24.7655,7100.0
2012-08-10 10:40:00,31.05,31.05,31.04,31.05,4900.0,24.7655,24.7655,24.7575,24.7655,4900.0
2012-08-10 10:45:00,31.05,31.05,31.03,31.05,5900.0,24.7655,24.7655,24.7495,24.7655,5900.0
2012-08-10 10:50:00,31.05,31.05,31.03,31.04,5600.0,24.7655,24.7655,24.7495,24.7575,5600.0
2012-08-10 10:55:00,31.03,31.04,31.03,31.03,5200.0,24.7495,24.7575,24.7495,24.7495,5200.0
2012-08-10 11:00:00,31.04,31.04,30.98,30.98,8900.0,24.7575,24.7575,24.7097,24.7097,8900.0
2012-08-10 11:05:00,30.97,31.01,30.95,31.01,8200.0,24.7017,24.7336,24.6857,24.7336,8200.0
2012-08-10 11:10:00,31.01,31.04,30.99,31.01,6700.0,24.7336,24.7575,24.7176,24.7336,6700.0
2012-08-10 11:15:00,31.01,31.03,31.01,31.02,4900.0,24.7336,24.7495,24.7336,24.7416,4900.0
2012-08-10 11:20:00,31.03,31.06,31.03,31.05,3400.0,24.7495,24.7735,24.7495,24.7655,3400.0
2012-08-10 11:25:00,31.05,31.08,31.04,31.07,3500.0,24.7655,24.7894,24.7575,24.7814,3500.0
2012-08-10 11:30:00,31.07,31.08,31.05,31.06,5000.0,24.7814,24.7894,24.7655,24.7735,5000.0
2012-08-10 11:35:00,31.06,31.08,31.05,31.07,5300.0,24.7735,24.7894,24.7655,24.7814,5300.0
2012-08-10 11:40:00,31.07,31.09,31.05,31.05,7200.0,24.7814,24.7974,24.7655,24.7655,7200.0
2012-08-10 11:45:00,31.05,31.07,31.04,31.04,8700.0,24.7655,24.7814,24.7575,24.7575,8700.0
2012-08-10 11:50:00,31.05,31.06,31.05,31.06,3300.0,24.7655,24.7735,24.7655,24.7735,3300.0
2012-08-10 11:55:00,31.05,31.07,31.04,31.05,7600.0,24.7655,24.7814,24.7575,24.7655,7600.0
2012-08-10 12:00:00,31.06,31.06,31.05,31.05,1900.0,24.7735,24.7735,24.7655,24.7655,1900.0
2012-08-10 12:05:00,31.05,31.06,31.04,31.04,4000.0,24.7655,24.7735,24.7575,24.7575,4000.0
2012-08-10 12:10:00,31.03,31.05,31.02,31.02,12000.0,24.7495,24.7655,24.7416,24.7416,12000.0
2012-08-10 12:15:00,31.03,31.04,31.02,31.04,4700.0,24.7495,24.7575,24.7416,24.7575,4700.0
2012-08-10 12:20:00,31.03,31.04,31.03,31.03,4400.0,24.7495,24.7575,24.7495,24.7495,4400.0
2012-08-10 12:25:00,31.04,31.04,31.02,31.02,4600.0,24.7575,24.7575,24.7416,24.7416,4600.0
2012-08-10 12:30:00,31.03,31.03,31.01,31.01,9500.0,24.7495,24.7495,24.7336,24.7336,9500.0
2012-08-10 12:35:00,31.0,31.01,31.0,31.0,3300.0,24.7256,24.7336,24.7256,24.7256,3300.0
2012-08-10 12:40:00,31.0,31.01,31.0,31.0,105800.0,24.7256,24.7336,24.7256,24.7256,105800.0
2012-08-10 12:45:00,31.0,31.01,30.98,30.98,9700.0,24.7256,24.7336,24.7097,24.7097,9700.0
2012-08-10 12:50:00,30.98,31.04,30.98,31.01,18500.0,24.7097,24.7575,24.7097,24.7336,18500.0
2012-08-10 12:55:00,31.01,31.02,31.01,31.02,3700.0,24.7336,24.7416,24.7336,24.7416,3700.0
2012-08-10 13:00:00,31.02,31.03,31.01,31.01,4000.0,24.7416,24.7495,24.7336,24.7336,4000.0
2012-08-10 13:05:00,31.02,31.02,30.99,31.0,5800.0,24.7416,24.7416,24.7176,24.7256,5800.0
2012-08-10 13:10:00,30.99,31.0,30.97,30.98,7900.0,24.7176,24.7256,24.7017,24.7097,7900.0
2012-08-10 13:15:00,30.97,30.97,30.97,30.97,5600.0,24.7017,24.7017,24.7017,24.7017,5600.0
2012-08-10 13:20:00,30.97,30.97,30.94,30.94,4100.0,24.7017,24.7017,24.6777,24.6777,4100.0
2012-08-10 13:25:00,30.94,30.95,30.94,30.94,3500.0,24.6777,24.6857,24.6777,24.6777,3500.0
2012-08-10 13:30:00,30.95,30.95,30.93,30.94,13800.0,24.6857,24.6857,24.6698,24.6777,13800.0
2012-08-10 13:35:00,30.94,30.95,30.93,30.95,11600.0,24.6777,24.6857,24.6698,24.6857,11600.0
2012-08-10 13:40:00,30.95,30.99,30.95,30.98,8600.0,24.6857,24.7176,24.6857,24.7097,8600.0
2012-08-10 13:45:00,30.98,30.98,30.95,30.97,6100.0,24.7097,24.7097,24.6857,24.7017,6100.0
2012-08-10 13:50:00,30.97,30.97,30.96,30.96,6900.0,24.7017,24.7017,24.6937,24.6937,6900.0
2012-08-10 13:55:00,30.97,30.97,30.96,30.96,5000.0,24.7017,24.7017,24.6937,24.6937,5000.0
2012-08-10 14:00:00,30.97,30.97,30.96,30.97,6400.0,24.7017,24.7017,24.6937,24.7017,6400.0
2012-08-10 14:05:00,30.96,30.97,30.96,30.97,9000.0,24.6937,24.7017,24.6937,24.7017,9000.0
2012-08-10 14:10:00,30.97,30.98,30.96,30.96,9000.0,24.7017,24.7097,24.6937,24.6937,9000.0
2012-08-10 14:15:00,30.96,30.97,30.95,30.96,6800.0,24.6937,24.7017,24.6857,24.6937,6800.0
2012-08-10 14:20:00,30.96,30.98,30.96,30.98,4600.0,24.6937,24.7097,24.6937,24.7097,4600.0
2012-08-10 14:25:00,30.97,30.99,30.97,30.98,6800.0,24.7017,24.7176,24.7017,24.7097,6800.0
2012-08-10 14:30:00,30.99,30.99,30.98,30.98,4800.0,24.7176,24.7176,24.7097,24.7097,4800.0
2012-08-10 14:35:00,30.99,30.99,30.98,30.98,4800.0,24.7176,24.7176,24.7097,24.7097,4800.0
2012-08-10 14:40:00,30.98,30.99,30.98,30.99,4800.0,24.7097,24.7176,24.7097,24.7176,4800.0
2012-08-10 14:45:00,30.99,30.99,30.98,30.98,6400.0,24.7176,24.7176,24.7097,24.7097,6400.0
2012-08-10 14:50:00,30.98,31.0,30.98,30.99,9800.0,24.7097,24.7256,24.7097,24.7176,9800.0
2012-08-10 14:55:00,30.99,31.0,30.98,31.0,7400.0,24.7176,24.7256,24.7097,24.7256,7400.0
2012-08-10 15:00:00,30.99,31.0,30.98,30.98,5100.0,24.7176,24.7256,24.7097,24.7097,5100.0
2012-08-10 15:05:00,30.99,31.0,30.98,30.99,6600.0,24.7176,24.7256,24.7097,24.7176,6600.0
2012-08-10 15:10:00,31.0,31.0,30.99,31.0,11500.0,24.7256,24.7256,24.7176,24.7256,11500.0
2012-08-10 15:15:00,31.0,31.01,30.99,30.99,28000.0,24.7256,24.7336,24.7176,24.7176,28000.0
2012-08-10 15:20:00,31.0,31.0,30.99,30.99,10100.0,24.7256,24.7256,24.7176,24.7176,10100.0
2012-08-10 15:25:00,30.99,31.0,30.99,31.0,6600.0,24.7176,24.7256,24.7176,24.7256,6600.0
2012-08-10 15:30:00,31.0,31.03,31.0,31.0,15000.0,24.7256,24.7495,24.7256,24.7256,15000.0
2012-08-10 15:35:00,31.0,31.01,30.99,30.99,5600.0,24.7256,24.7336,24.7176,24.7176,5600.0
2012-08-10 15:40:00,30.99,31.02,30.99,31.01,26100.0,24.7176,24.7416,24.7176,24.7336,26100.0
2012-08-10 15:45:00,31.02,31.02,30.99,31.0,61300.0,24.7416,24.7416,24.7176,24.7256,61300.0
2012-08-10 15:50:00,31.01,31.05,31.01,31.05,21300.0,24.7336,24.7655,24.7336,24.7655,21300.0
2012-08-10 15:55:00,31.05,31.06,31.03,31.04,56600.0,24.7655,24.7735,24.7495,24.7575,56600.0
2012-08-13 09:30:00,30.95,30.99,30.85,30.93,18900.0,24.6857,24.7176,24.606,24.6698,18900.0
2012-08-13 09:35:00,30.97,31.0,30.95,30.97,3400.0,24.7017,24.7256,24.6857,24.7017,3400.0
2012-08-13 09:40:00,30.98,31.01,30.95,30.95,12300.0,24.7097,24.7336,24.6857,24.6857,12300.0
2012-08-13 09:45:00,30.96,31.0,30.96,30.96,4800.0,24.6937,24.7256,24.6937,24.6937,4800.0
2012-08-13 09:50:00,30.96,30.96,30.91,30.91,3800.0,24.6937,24.6937,24.6538,24.6538,3800.0
2012-08-13 09:55:00,30.91,30.92,30.85,30.86,7000.0,24.6538,24.6618,24.606,24.6139,7000.0
2012-08-13 10:00:00,30.87,30.92,30.86,30.89,5900.0,24.6219,24.6618,24.6139,24.6379,5900.0
2012-08-13 10:05:00,30.91,30.92,30.86,30.86,6100.0,24.6538,24.6618,24.6139,24.6139,6100.0
2012-08-13 10:10:00,30.86,30.9,30.84,30.9,5200.0,24.6139,24.6458,24.598,24.6458,5200.0
2012-08-13 10:15:00,30.9,30.93,30.89,30.92,5500.0,24.6458,24.6698,24.6379,24.6618,5500.0
2012-08-13 10:20:00,30.93,30.94,30.89,30.89,7900.0,24.6698,24.6777,24.6379,24.6379,7900.0
2012-08-13 10:25:00,30.88,30.89,30.82,30.82,6000.0,24.6299,24.6379,24.582,24.582,6000.0
2012-08-13 10:30:00,30.83,30.83,30.8,30.81,6700.0,24.59,24.59,24.5661,24.5741,6700.0
2012-08-13 10:35:00,30.81,30.82,30.79,30.8,6400.0,24.5741,24.582,24.5581,24.5661,6400.0
2012-08-13 10:40:00,30.8,30.84,30.79,30.84,12600.0,24.5661,24.598,24.5581,24.598,12600.0
2012-08-13 10:45:00,30.85,30.88,30.83,30.87,9500.0,24.606,24.6299,24.59,24.6219,9500.0
2012-08-13 10:50:00,30.87,30.87,30.83,30.85,15700.0,24.6219,24.6219,24.59,24.606,15700.0
2012-08-13 10:55:00,30.85,30.86,30.85,30.85,4300.0,24.606,24.6139,24.606,24.606,4300.0
2012-08-13 11:00:00,30.85,30.87,30.84,30.84,20200.0,24.606,24.6219,24.598,24.598,20200.0
2012-08-13 11:05:00,30.84,30.86,30.82,30.86,11600.0,24.598,24.6139,24.582,24.6139,11600.0
2012-08-13 11:10:00,30.86,30.88,30.86,30.88,2800.0,24.6139,24.6299,24.6139,24.6299,2800.0
2012-08-13 11:15:00,30.87,30.87,30.85,30.85,6800.0,24.6219,24.6219,24.606,24.606,6800.0
2012-08-13 11:20:00,30.86,30.88,30.85,30.87,4800.0,24.6139,24.6299,24.606,24.6219,4800.0
2012-08-13 11:25:00,30.87,30.9,30.87,30.9,5300.0,24.6219,24.6458,24.6219,24.6458,5300.0
2012-08-13 11:30:00,30.9,30.91,30.89,30.89,4700.0,24.6458,24.6538,24.6379,24.6379,4700.0
2012-08-13 11:35:00,30.9,30.92,30.89,30.91,6100.0,24.6458,24.6618,24.6379,24.6538,6100.0
2012-08-13 11:40:00,30.92,30.92,30.89,30.89,4000.0,24.6618,24.6618,24.6379,24.6379,4000.0
2012-08-13 11:45:00,30.9,30.92,30.9,30.91,3200.0,24.6458,24.6618,24.6458,24.6538,3200.0
2012-08-13 11:50:00,30.91,30.93,30.91,30.93,4700.0,24.6538,24.6698,24.6538,24.6698,4700.0
2012-08-13 11:55:00,30.94,30.95,30.93,30.93,4000.0,24.6777,24.6857,24.6698,24.6698,4000.0
2012-08-13 12:00:00,30.94,30.94,30.9,30.9,5300.0,24.6777,24.6777,24.6458,24.6458,5300.0
2012-08-13 12:05:00,30.9,30.9,30.88,30.88,6500.0,24.6458,24.6458,24.6299,24.6299,6500.0
2012-08-13 12:10:00,30.89,30.9,30.89,30.9,8800.0,24.6379,24.6458,24.6379,24.6458,8800.0
2012-08-13 12:15:00,30.9,30.91,30.88,30.88,3500.0,24.6458,24.6538,24.6299,24.6299,3500.0
2012-08-13 12:20:00,30.9,30.91,30.88,30.88,6200.0,24.6458,24.6538,24.6299,24.6299,6200.0
2012-08-13 12:25:00,30.89,30.89,30.87,30.87,1900.0,24.6379,24.6379,24.6219,24.6219,1900.0
2012-08-13 12:30:00,30.87,30.88,30.87,30.88,2800.0,24.6219,24.6299,24.6219,24.6299,2800.0
2012-08-13 12:35:00,30.87,30.87,30.85,30.86,8300.0,24.6219,24.6219,24.606,24.6139,8300.0
2012-08-13 12:40:00,30.86,30.88,30.85,30.88,8400.0,24.6139,24.6299,24.606,24.6299,8400.0
2012-08-13 12:45:00,30.88,30.89,30.87,30.89,8500.0,24.6299,24.6379,24.6219,24.6379,8500.0
2012-08-13 12:50:00,30.89,30.91,30.89,30.9,53500.0,24.6379,24.6538,24.6379,24.6458,53500.0
2012-08-13 12:55:00,30.9,30.91,30.9,30.9,2100.0,24.6458,24.6538,24.6458,24.6458,2100.0
2012-08-13 13:00:00,30.9,30.91,30.89,30.9,18300.0,24.6458,24.6538,24.6379,24.6458,18300.0
2012-08-13 13:05:00,30.9,30.9,30.9,30.9,4800.0,24.6458,24.6458,24.6458,24.6458,4800.0
2012-08-13 13:10:00,30.9,30.91,30.9,30.9,2800.0,24.6458,24.6538,24.6458,24.6458,2800.0
2012-08-13 13:15:00,30.91,30.92,30.9,30.9,5700.0,24.6538,24.6618,24.6458,24.6458,5700.0
2012-08-13 13:20:00,30.9,30.9,30.89,30.9,2700.0,24.6458,24.6458,24.6379,24.6458,2700.0
2012-08-13 13:25:00,30.9,30.92,30.9,30.9,5900.0,24.6458,24.6618,24.6458,24.6458,5900.0
2012-08-13 13:30:00,30.9,30.9,30.89,30.9,10600.0,24.6458,24.6458,24.6379,24.6458,10600.0
2012-08-13 13:35:00,30.9,30.91,30.9,30.91,2600.0,24.6458,24.6538,24.6458,24.6538,2600.0
2012-08-13 13:40:00,30.9,30.91,30.9,30.91,5000.0,24.6458,24.6538,24.6458,24.6538,5000.0
2012-08-13 13:45:00,30.91,30.93,30.91,30.91,5800.0,24.6538,24.6698,24.6538,24.6538,5800.0
2012-08-13 13:50:00,30.92,30.94,30.92,30.93,5600.0,24.6618,24.6777,24.6618,24.6698,5600.0
2012-08-13 13:55:00,30.94,30.95,30.93,30.95,5600.0,24.6777,24.6857,24.6698,24.6857,5600.0
2012-08-13 14:00:00,30.95,30.96,30.94,30.94,6200.0,24.6857,24.6937,24.6777,24.6777,6200.0
2012-08-13 14:05:00,30.95,30.95,30.94,30.94,3000.0,24.6857,24.6857,24.6777,24.6777,3000.0
2012-08-13 14:10:00,30.94,30.98,30.94,30.97,7000.0,24.6777,24.7097,24.6777,24.7017,7000.0
2012-08-13 14:15:00,30.97,30.98,30.97,30.98,3600.0,24.7017,24.7097,24.7017,24.7097,3600.0
2012-08-13 14:20:00,30.99,31.0,30.98,31.0,6300.0,24.7176,24.7256,24.7097,24.7256,6300.0
2012-08-13 14:25:00,31.0,31.02,30.99,31.0,13400.0,24.7256,24.7416,24.7176,24.7256,13400.0
2012-08-13 14:30:00,31.0,31.02,30.99,31.01,40800.0,24.7256,24.7416,24.7176,24.7336,40800.0
2012-08-13 14:35:00,31.01,31.01,31.0,31.0,7300.0,24.7336,24.7336,24.7256,24.7256,7300.0
2012-08-13 14:40:00,31.01,31.01,30.99,30.99,7400.0,24.7336,24.7336,24.7176,24.7176,7400.0
2012-08-13 14:45:00,31.0,31.0,30.98,30.98,6500.0,24.7256,24.7256,24.7097,24.7097,6500.0
2012-08-13 14:50:00,30.99,31.0,30.98,31.0,67900.0,24.7176,24.7256,24.7097,24.7256,67900.0
2012-08-13 14:55:00,31.0,31.0,30.98,30.99,10200.0,24.7256,24.7256,24.7097,24.7176,10200.0
2012-08-13 15:00:00,30.99,31.0,30.99,30.99,18400.0,24.7176,24.7256,24.7176,24.7176,18400.0
2012-08-13 15:05:00,31.0,31.0,30.97,30.97,10300.0,24.7256,24.7256,24.7017,24.7017,10300.0
2012-08-13 15:10:00,30.98,30.99,30.96,30.98,104600.0,24.7097,24.7176,24.6937,24.7097,104600.0
2012-08-13 15:15:00,30.99,31.02,30.97,30.97,67800.0,24.7176,24.7416,24.7017,24.7017,67800.0
2012-08-13 15:20:00,30.98,31.01,30.97,31.0,157500.0,24.7097,24.7336,24.7017,24.7256,157500.0
2012-08-13 15:25:00,31.0,31.0,30.98,30.99,93800.0,24.7256,24.7256,24.7097,24.7176,93800.0
2012-08-13 15:30:00,30.98,31.0,30.98,31.0,21400.0,24.7097,24.7256,24.7097,24.7256,21400.0
2012-08-13 15:35:00,31.0,31.0,30.99,31.0,49500.0,24.7256,24.7256,24.7176,24.7256,49500.0
2012-08-13 15:40:00,31.0,31.0,30.97,30.98,61000.0,24.7256,24.7256,24.7017,24.7097,61000.0
2012-08-13 15:45:00,30.98,30.98,30.92,30.92,96500.0,24.7097,24.7097,24.6618,24.6618,96500.0
2012-08-13 15:50:00,30.92,30.93,30.89,30.9,194300.0,24.6618,24.6698,24.6379,24.6458,194300.0
2012-08-13 15:55:00,30.89,30.99,30.88,30.99,107500.0,24.6379,24.7176,24.6299,24.7176,107500.0
2012-08-14 09:30:00,31.07,31.15,31.04,31.09,22100.0,24.7814,24.8452,24.7575,24.7974,22100.0
2012-08-14 09:35:00,31.08,31.11,31.0,31.08,13700.0,24.7894,24.8133,24.7256,24.7894,13700.0
2012-08-14 09:40:00,31.08,31.11,31.04,31.1,28100.0,24.7894,24.8133,24.7575,24.8054,28100.0
2012-08-14 09:45:00,31.1,31.12,31.09,31.09,32400.0,24.8054,24.8213,24.7974,24.7974,32400.0
2012-08-14 09:50:00,31.09,31.1,31.05,31.05,54800.0,24.7974,24.8054,24.7655,24.7655,54800.0
2012-08-14 09:55:00,31.04,31.11,31.01,31.1,17300.0,24.7575,24.8133,24.7336,24.8054,17300.0
2012-08-14 10:00:00,31.11,31.12,31.05,31.11,29600.0,24.8133,24.8213,24.7655,24.8133,29600.0
2012-08-14 10:05:00,31.11,31.15,31.11,31.11,13000.0,24.8133,24.8452,24.8133,24.8133,13000.0
2012-08-14 10:10:00,31.11,31.12,31.09,31.11,15000.0,24.8133,24.8213,24.7974,24.8133,15000.0
2012-08-14 10:15:00,31.11,31.11,31.07,31.07,15600.0,24.8133,24.8133,24.7814,24.7814,15600.0
2012-08-14 10:20:00,31.06,31.08,31.04,31.04,5500.0,24.7735,24.7894,24.7575,24.7575,5500.0
2012-08-14 10:25:00,31.04,31.07,31.04,31.06,8700.0,24.7575,24.7814,24.7575,24.7735,8700.0
2012-08-14 10:30:00,31.07,31.09,31.07,31.09,7900.0,24.7814,24.7974,24.7814,24.7974,7900.0
2012-08-14 10:35:00,31.09,31.14,31.09,31.14,18000.0,24.7974,24.8373,24.7974,24.8373,18000.0
2012-08-14 10:40:00,31.13,31.15,31.11,31.13,18500.0,24.8293,24.8452,24.8133,24.8293,18500.0
2012-08-14 10:45:00,31.13,31.14,31.11,31.12,7800.0,24.8293,24.8373,24.8133,24.8213,7800.0
2012-08-14 10:50:00,31.12,31.14,31.12,31.12,17900.0,24.8213,24.8373,24.8213,24.8213,17900.0
2012-08-14 10:55:00,31.13,31.14,31.13,31.13,24400.0,24.8293,24.8373,24.8293,24.8293,24400.0
2012-08-14 11:00:00,31.13,31.14,31.1,31.13,25000.0,24.8293,24.8373,24.8054,24.8293,25000.0
2012-08-14 11:05:00,31.13,31.15,31.12,31.14,12300.0,24.8293,24.8452,24.8213,24.8373,12300.0
2012-08-14 11:10:00,31.14,31.14,31.11,31.13,8100.0,24.8373,24.8373,24.8133,24.8293,8100.0
2012-08-14 11:15:00,31.13,31.15,31.13,31.14,4800.0,24.8293,24.8452,24.8293,24.8373,4800.0
2012-08-14 11:20:00,31.14,31.14,31.12,31.12,4500.0,24.8373,24.8373,24.8213,24.8213,4500.0
2012-08-14 11:25:00,31.13,31.13,31.09,31.09,6700.0,24.8293,24.8293,24.7974,24.7974,6700.0
2012-08-14 11:30:00,31.1,31.12,31.1,31.12,14200.0,24.8054,24.8213,24.8054,24.8213,14200.0
2012-08-14 11:35:00,31.12,31.12,31.1,31.11,8200.0,24.8213,24.8213,24.8054,24.8133,8200.0
2012-08-14 11:40:00,31.11,31.14,31.1,31.14,25400.0,24.8133,24.8373,24.8054,24.8373,25400.0
2012-08-14 11:45:00,31.14,31.17,31.14,31.17,21800.0,24.8373,24.8612,24.8373,24.8612,21800.0
2012-08-14 11:50:00,31.17,31.17,31.15,31.15,13000.0,24.8612,24.8612,24.8452,24.8452,13000.0
2012-08-14 11:55:00,31.15,31.15,31.12,31.12,7200.0,24.8452,24.8452,24.8213,24.8213,7200.0
2012-08-14 12:00:00,31.12,31.12,31.1,31.12,22100.0,24.8213,24.8213,24.8054,24.8213,22100.0
2012-08-14 12:05:00,31.12,31.24,31.12,31.24,34300.0,24.8213,24.917,24.8213,24.917,34300.0
2012-08-14 12:10:00,31.24,31.25,31.19,31.2,52500.0,24.917,24.925,24.8771,24.8851,52500.0
2012-08-14 12:15:00,31.2,31.2,31.19,31.19,14500.0,24.8851,24.8851,24.8771,24.8771,14500.0
2012-08-14 12:20:00,31.19,31.22,31.18,31.22,10200.0,24.8771,24.9011,24.8692,24.9011,10200.0
2012-08-14 12:25:00,31.22,31.22,31.21,31.21,7400.0,24.9011,24.9011,24.8931,24.8931,7400.0
2012-08-14 12:30:00,31.22,31.23,31.2,31.22,23400.0,24.9011,24.9091,24.8851,24.9011,23400.0
2012-08-14 12:35:00,31.21,31.21,31.18,31.18,4000.0,24.8931,24.8931,24.8692,24.8692,4000.0
2012-08-14 12:40:00,31.17,31.17,31.15,31.16,3300.0,24.8612,24.8612,24.8452,24.8532,3300.0
2012-08-14 12:45:00,31.15,31.18,31.15,31.17,22100.0,24.8452,24.8692,24.8452,24.8612,22100.0
2012-08-14 12:50:00,31.19,31.22,31.19,31.22,27700.0,24.8771,24.9011,24.8771,24.9011,27700.0
2012-08-14 12:55:00,31.22,31.22,31.21,31.22,6200.0,24.9011,24.9011,24.8931,24.9011,6200.0
2012-08-14 13:00:00,31.22,31.23,31.2,31.22,18100.0,24.9011,24.9091,24.8851,24.9011,18100.0
2012-08-14 13:05:00,31.22,31.22,31.19,31.19,7800.0,24.9011,24.9011,24.8771,24.8771,7800.0
2012-08-14 13:10:00,31.2,31.2,31.17,31.2,12400.0,24.8851,24.8851,24.8612,24.8851,12400.0
2012-08-14 13:15:00,31.2,31.2,31.19,31.19,8800.0,24.8851,24.8851,24.8771,24.8771,8800.0
2012-08-14 13:20:00,31.2,31.22,31.18,31.22,25800.0,24.8851,24.9011,24.8692,24.9011,25800.0
2012-08-14 13:25:00,31.21,31.23,31.21,31.23,21900.0,24.8931,24.9091,24.8931,24.9091,21900.0
2012-08-14 13:30:00,31.23,31.25,31.2,31.2,22000.0,24.9091,24.925,24.8851,24.8851,22000.0
2012-08-14 13:35:00,31.2,31.2,31.16,31.19,16400.0,24.8851,24.8851,24.8532,24.8771,16400.0
2012-08-14 13:40:00,31.19,31.22,31.19,31.22,55000.0,24.8771,24.9011,24.8771,24.9011,55000.0
2012-08-14 13:45:00,31.21,31.22,31.21,31.22,6800.0,24.8931,24.9011,24.8931,24.9011,6800.0
2012-08-14 13:50:00,31.21,31.22,31.21,31.21,14200.0,24.8931,24.9011,24.8931,24.8931,14200.0
2012-08-14 13:55:00,31.21,31.21,31.2,31.21,4100.0,24.8931,24.8931,24.8851,24.8931,4100.0
2012-08-14 14:00:00,31.2,31.21,31.2,31.21,3600.0,24.8851,24.8931,24.8851,24.8931,3600.0
2012-08-14 14:05:00,31.21,31.21,31.19,31.19,4400.0,24.8931,24.8931,24.8771,24.8771,4400.0
2012-08-14 14:10:00,31.2,31.2,31.18,31.18,7600.0,24.8851,24.8851,24.8692,24.8692,7600.0
2012-08-14 14:15:00,31.18,31.19,31.18,31.18,6700.0,24.8692,24.8771,24.8692,24.8692,6700.0
2012-08-14 14:20:00,31.19,31.21,31.18,31.21,12300.0,24.8771,24.8931,24.8692,24.8931,12300.0
2012-08-14 14:25:00,31.2,31.21,31.19,31.19,16500.0,24.8851,24.8931,24.8771,24.8771,16500.0
2012-08-14 14:30:00,31.2,31.2,31.19,31.2,4200.0,24.8851,24.8851,24.8771,24.8851,4200.0
2012-08-14 14:35:00,31.19,31.2,31.19,31.19,5900.0,24.8771,24.8851,24.8771,24.8771,5900.0
2012-08-14 14:40:00,31.19,31.2,31.18,31.2,10800.0,24.8771,24.8851,24.8692,24.8851,10800.0
2012-08-14 14:45:00,31.2,31.22,31.19,31.2,15700.0,24.8851,24.9011,24.8771,24.8851,15700.0
2012-08-14 14:50:00,31.21,31.21,31.19,31.2,7900.0,24.8931,24.8931,24.8771,24.8851,7900.0
2012-08-14 14:55:00,31.19,31.24,31.19,31.23,15400.0,24.8771,24.917,24.8771,24.9091,15400.0
2012-08-14 15:00:00,31.22,31.23,31.21,31.21,7800.0,24.9011,24.9091,24.8931,24.8931,7800.0
2012-08-14 15:05:00,31.21,31.22,31.19,31.2,9100.0,24.8931,24.9011,24.8771,24.8851,9100.0
2012-08-14 15:10:00,31.19,31.2,31.17,31.19,13200.0,24.8771,24.8851,24.8612,24.8771,13200.0
2012-08-14 15:15:00,31.2,31.2,31.18,31.19,9200.0,24.8851,24.8851,24.8692,24.8771,9200.0
2012-08-14 15:20:00,31.2,31.2,31.19,31.2,62400.0,24.8851,24.8851,24.8771,24.8851,62400.0
2012-08-14 15:25:00,31.2,31.22,31.19,31.22,19500.0,24.8851,24.9011,24.8771,24.9011,19500.0
2012-08-14 15:30:00,31.21,31.22,31.18,31.18,27600.0,24.8931,24.9011,24.8692,24.8692,27600.0
2012-08-14 15:35:00,31.18,31.2,31.16,31.18,18500.0,24.8692,24.8851,24.8532,24.8692,18500.0
2012-08-14 15:40:00,31.19,31.2,31.18,31.19,21100.0,24.8771,24.8851,24.8692,24.8771,21100.0
2012-08-14 15:45:00,31.19,31.2,31.15,31.19,47000.0,24.8771,24.8851,24.8452,24.8771,47000.0
2012-08-14 15:50:00,31.19,31.2,31.14,31.15,44100.0,24.8771,24.8851,24.8373,24.8452,44100.0
2012-08-14 15:55:00,31.16,31.23,31.12,31.13,203700.0,24.8532,24.9091,24.8213,24.8293,203700.0
2012-08-15 09:30:00,31.05,31.11,31.0,31.01,9900.0,24.7655,24.8133,24.7256,24.7336,9900.0
2012-08-15 09:35:00,31.06,31.11,31.06,31.07,10500.0,24.7735,24.8133,24.7735,24.7814,10500.0
2012-08-15 09:40:00,31.08,31.13,31.03,31.05,7500.0,24.7894,24.8293,24.7495,24.7655,7500.0
2012-08-15 09:45:00,31.05,31.08,31.02,31.04,6500.0,24.7655,24.7894,24.7416,24.7575,6500.0
2012-08-15 09:50:00,31.04,31.05,30.99,31.0,13600.0,24.7575,24.7655,24.7176,24.7256,13600.0
2012-08-15 09:55:00,31.0,31.04,31.0,31.02,20200.0,24.7256,24.7575,24.7256,24.7416,20200.0
2012-08-15 10:00:00,31.0,31.01,30.98,31.01,13900.0,24.7256,24.7336,24.7097,24.7336,13900.0
2012-08-15 10:05:00,31.01,31.01,30.96,30.98,10300.0,24.7336,24.7336,24.6937,24.7097,10300.0
2012-08-15 10:10:00,30.98,31.0,30.97,30.99,12100.0,24.7097,24.7256,24.7017,24.7176,12100.0
2012-08-15 10:15:00,30.99,31.0,30.97,30.98,10100.0,24.7176,24.7256,24.7017,24.7097,10100.0
2012-08-15 10:20:00,30.98,30.99,30.96,30.98,7800.0,24.7097,24.7176,24.6937,24.7097,7800.0
2012-08-15 10:25:00,30.98,31.01,30.97,30.99,13400.0,24.7097,24.7336,24.7017,24.7176,13400.0
2012-08-15 10:30:00,30.99,31.0,30.97,30.99,7300.0,24.7176,24.7256,24.7017,24.7176,7300.0
2012-08-15 10:35:00,30.98,30.98,30.93,30.95,12200.0,24.7097,24.7097,24.6698,24.6857,12200.0
2012-08-15 10:40:00,30.95,30.96,30.92,30.94,7700.0,24.6857,24.6937,24.6618,24.6777,7700.0
2012-08-15 10:45:00,30.95,30.97,30.93,30.97,9400.0,24.6857,24.7017,24.6698,24.7017,9400.0
2012-08-15 10:50:00,30.97,30.97,30.93,30.93,3500.0,24.7017,24.7017,24.6698,24.6698,3500.0
2012-08-15 10:55:00,30.94,30.94,30.91,30.92,6200.0,24.6777,24.6777,24.6538,24.6618,6200.0
2012-08-15 11:00:00,30.92,30.94,30.91,30.92,4200.0,24.6618,24.6777,24.6538,24.6618,4200.0
2012-08-15 11:05:00,30.93,30.94,30.91,30.94,7300.0,24.6698,24.6777,24.6538,24.6777,7300.0
2012-08-15 11:10:00,30.94,30.94,30.89,30.9,22500.0,24.6777,24.6777,24.6379,24.6458,22500.0
2012-08-15 11:15:00,30.9,30.91,30.87,30.87,21400.0,24.6458,24.6538,24.6219,24.6219,21400.0
2012-08-15 11:20:00,30.88,30.89,30.86,30.89,20500.0,24.6299,24.6379,24.6139,24.6379,20500.0
2012-08-15 11:25:00,30.88,30.9,30.87,30.9,11600.0,24.6299,24.6458,24.6219,24.6458,11600.0
2012-08-15 11:30:00,30.9,30.93,30.88,30.92,6900.0,24.6458,24.6698,24.6299,24.6618,6900.0
2012-08-15 11:35:00,30.93,30.93,30.89,30.91,31000.0,24.6698,24.6698,24.6379,24.6538,31000.0
2012-08-15 11:40:00,30.91,30.92,30.89,30.9,5400.0,24.6538,24.6618,24.6379,24.6458,5400.0
2012-08-15 11:45:00,30.9,30.93,30.89,30.93,3300.0,24.6458,24.6698,24.6379,24.6698,3300.0
2012-08-15 11:50:00,30.93,30.95,30.93,30.93,6400.0,24.6698,24.6857,24.6698,24.6698,6400.0
2012-08-15 11:55:00,30.94,30.95,30.93,30.94,8300.0,24.6777,24.6857,24.6698,24.6777,8300.0
2012-08-15 12:00:00,30.94,30.95,30.94,30.95,6100.0,24.6777,24.6857,24.6777,24.6857,6100.0
2012-08-15 12:05:00,30.96,30.98,30.96,30.98,2400.0,24.6937,24.7097,24.6937,24.7097,2400.0
2012-08-15 12:10:00,30.97,30.98,30.94,30.94,4000.0,24.7017,24.7097,24.6777,24.6777,4000.0
2012-08-15 12:15:00,30.94,30.97,30.94,30.97,3400.0,24.6777,24.7017,24.6777,24.7017,3400.0
2012-08-15 12:20:00,30.97,30.99,30.96,30.99,1800.0,24.7017,24.7176,24.6937,24.7176,1800.0
2012-08-15 12:25:00,30.98,30.99,30.98,30.99,3300.0,24.7097,24.7176,24.7097,24.7176,3300.0
2012-08-15 12:30:00,30.99,31.0,30.98,31.0,42000.0,24.7176,24.7256,24.7097,24.7256,42000.0
2012-08-15 12:35:00,31.0,31.0,30.99,31.0,35900.0,24.7256,24.7256,24.7176,24.7256,35900.0
2012-08-15 12:40:00,31.0,31.0,30.98,30.99,79000.0,24.7256,24.7256,24.7097,24.7176,79000.0
2012-08-15 12:45:00,30.99,30.99,30.98,30.99,2100.0,24.7176,24.7176,24.7097,24.7176,2100.0
2012-08-15 12:50:00,30.99,31.0,30.98,31.0,33400.0,24.7176,24.7256,24.7097,24.7256,33400.0
2012-08-15 12:55:00,31.0,31.0,30.99,30.99,4400.0,24.7256,24.7256,24.7176,24.7176,4400.0
2012-08-15 13:00:00,31.0,31.0,30.98,30.98,7500.0,24.7256,24.7256,24.7097,24.7097,7500.0
2012-08-15 13:05:00,30.97,30.98,30.97,30.98,3200.0,24.7017,24.7097,24.7017,24.7097,3200.0
2012-08-15 13:10:00,30.97,30.99,30.97,30.99,1400.0,24.7017,24.7176,24.7017,24.7176,1400.0
2012-08-15 13:15:00,30.99,31.01,30.99,31.01,27900.0,24.7176,24.7336,24.7176,24.7336,27900.0
2012-08-15 13:20:00,31.0,31.03,30.99,31.02,70600.0,24.7256,24.7495,24.7176,24.7416,70600.0
2012-08-15 13:25:00,31.02,31.02,31.02,31.02,1500.0,24.7416,24.7416,24.7416,24.7416,1500.0
2012-08-15 13:30:00,31.02,31.04,31.02,31.03,2000.0,24.7416,24.7575,24.7416,24.7495,2000.0
2012-08-15 13:35:00,31.03,31.03,31.02,31.02,2000.0,24.7495,24.7495,24.7416,24.7416,2000.0
2012-08-15 13:40:00,31.02,31.03,31.01,31.02,6400.0,24.7416,24.7495,24.7336,24.7416,6400.0
2012-08-15 13:45:00,31.01,31.02,31.0,31.0,3100.0,24.7336,24.7416,24.7256,24.7256,3100.0
2012-08-15 13:50:00,31.01,31.03,31.01,31.03,5100.0,24.7336,24.7495,24.7336,24.7495,5100.0
2012-08-15 13:55:00,31.03,31.03,31.02,31.02,2000.0,24.7495,24.7495,24.7416,24.7416,2000.0
2012-08-15 14:00:00,31.01,31.02,31.0,31.01,3300.0,24.7336,24.7416,24.7256,24.7336,3300.0
2012-08-15 14:05:00,31.0,31.01,31.0,31.01,1800.0,24.7256,24.7336,24.7256,24.7336,1800.0
2012-08-15 14:10:00,31.0,31.02,31.0,31.02,4000.0,24.7256,24.7416,24.7256,24.7416,4000.0
2012-08-15 14:15:00,31.02,31.03,31.01,31.03,7600.0,24.7416,24.7495,24.7336,24.7495,7600.0
2012-08-15 14:20:00,31.03,31.03,31.0,31.02,8200.0,24.7495,24.7495,24.7256,24.7416,8200.0
2012-08-15 14:25:00,31.02,31.02,31.01,31.02,3300.0,24.7416,24.7416,24.7336,24.7416,3300.0
2012-08-15 14:30:00,31.01,31.02,31.0,31.0,9500.0,24.7336,24.7416,24.7256,24.7256,9500.0
2012-08-15 14:35:00,30.99,31.0,30.99,31.0,18800.0,24.7176,24.7256,24.7176,24.7256,18800.0
2012-08-15 14:40:00,31.0,31.02,31.0,31.01,13500.0,24.7256,24.7416,24.7256,24.7336,13500.0
2012-08-15 14:45:00,31.01,31.02,30.99,31.01,14400.0,24.7336,24.7416,24.7176,24.7336,14400.0
2012-08-15 14:50:00,31.0,31.02,31.0,31.0,9300.0,24.7256,24.7416,24.7256,24.7256,9300.0
2012-08-15 14:55:00,31.01,31.01,31.0,31.0,2000.0,24.7336,24.7336,24.7256,24.7256,2000.0
2012-08-15 15:00:00,31.0,31.02,30.99,31.01,12900.0,24.7256,24.7416,24.7176,24.7336,12900.0
2012-08-15 15:05:00,31.02,31.02,31.01,31.01,12400.0,24.7416,24.7416,24.7336,24.7336,12400.0
2012-08-15 15:10:00,31.01,31.01,31.0,31.0,1900.0,24.7336,24.7336,24.7256,24.7256,1900.0
2012-08-15 15:15:00,31.01,31.02,31.0,31.02,14900.0,24.7336,24.7416,24.7256,24.7416,14900.0
2012-08-15 15:20:00,31.01,31.02,31.0,31.0,16000.0,24.7336,24.7416,24.7256,24.7256,16000.0
2012-08-15 15:25:00,31.01,31.01,30.98,31.0,11900.0,24.7336,24.7336,24.7097,24.7256,11900.0
2012-08-15 15:30:00,30.99,31.01,30.98,30.99,15200.0,24.7176,24.7336,24.7097,24.7176,15200.0
2012-08-15 15:35:00,31.0,31.01,30.99,30.99,14800.0,24.7256,24.7336,24.7176,24.7176,14800.0
2012-08-15 15:40:00,30.98,31.02,30.98,31.01,20000.0,24.7097,24.7416,24.7097,24.7336,20000.0
2012-08-15 15:45:00,31.01,31.01,31.0,31.0,24000.0,24.7336,24.7336,24.7256,24.7256,24000.0
2012-08-15 15:50:00,31.01,31.01,30.98,30.99,61600.0,24.7336,24.7336,24.7097,24.7176,61600.0
2012-08-15 15:55:00,30.99,30.99,30.87,30.88,182200.0,24.7176,24.7176,24.6219,24.6299,182200.0
2012-08-16 09:30:00,30.95,30.99,30.71,30.9,19300.0,24.6857,24.7176,24.4943,24.6458,19300.0
2012-08-16 09:35:00,30.96,31.06,30.95,31.05,4800.0,24.6937,24.7735,24.6857,24.7655,4800.0
2012-08-16 09:40:00,31.05,31.05,31.0,31.02,6800.0,24.7655,24.7655,24.7256,24.7416,6800.0
2012-08-16 09:45:00,31.04,31.05,30.96,30.96,10700.0,24.7575,24.7655,24.6937,24.6937,10700.0
2012-08-16 09:50:00,30.97,31.0,30.96,31.0,9000.0,24.7017,24.7256,24.6937,24.7256,9000.0
2012-08-16 09:55:00,31.0,31.0,30.95,30.98,10100.0,24.7256,24.7256,24.6857,24.7097,10100.0
2012-08-16 10:00:00,30.98,31.0,30.95,30.96,13000.0,24.7097,24.7256,24.6857,24.6937,13000.0
2012-08-16 10:05:00,30.97,31.0,30.97,31.0,28100.0,24.7017,24.7256,24.7017,24.7256,28100.0
2012-08-16 10:10:00,31.0,31.0,30.9,30.91,11300.0,24.7256,24.7256,24.6458,24.6538,11300.0
2012-08-16 10:15:00,30.91,31.0,30.9,30.99,18900.0,24.6538,24.7256,24.6458,24.7176,18900.0
2012-08-16 10:20:00,30.99,31.02,30.99,31.0,23200.0,24.7176,24.7416,24.7176,24.7256,23200.0
2012-08-16 10:25:00,31.0,31.0,30.98,30.99,16300.0,24.7256,24.7256,24.7097,24.7176,16300.0
2012-08-16 10:30:00,31.0,31.04,31.0,31.02,49100.0,24.7256,24.7575,24.7256,24.7416,49100.0
2012-08-16 10:35:00,31.03,31.08,31.02,31.06,29800.0,24.7495,24.7894,24.7416,24.7735,29800.0
2012-08-16 10:40:00,31.08,31.1,31.06,31.07,17200.0,24.7894,24.8054,24.7735,24.7814,17200.0
2012-08-16 10:45:00,31.07,31.07,30.99,31.01,29700.0,24.7814,24.7814,24.7176,24.7336,29700.0
2012-08-16 10:50:00,31.02,31.03,31.01,31.02,28100.0,24.7416,24.7495,24.7336,24.7416,28100.0
2012-08-16 10:55:00,31.02,31.04,31.02,31.04,10100.0,24.7416,24.7575,24.7416,24.7575,10100.0
2012-08-16 11:00:00,31.03,31.09,31.03,31.09,16700.0,24.7495,24.7974,24.7495,24.7974,16700.0
2012-08-16 11:05:00,31.08,31.09,31.05,31.08,18500.0,24.7894,24.7974,24.7655,24.7894,18500.0
2012-08-16 11:10:00,31.09,31.14,31.09,31.14,11000.0,24.7974,24.8373,24.7974,24.8373,11000.0
2012-08-16 11:15:00,31.13,31.17,31.09,31.1,40400.0,24.8293,24.8612,24.7974,24.8054,40400.0
2012-08-16 11:20:00,31.1,31.1,31.09,31.09,4400.0,24.8054,24.8054,24.7974,24.7974,4400.0
2012-08-16 11:25:00,31.09,31.11,31.09,31.11,6200.0,24.7974,24.8133,24.7974,24.8133,6200.0
2012-08-16 11:30:00,31.11,31.12,31.1,31.12,11200.0,24.8133,24.8213,24.8054,24.8213,11200.0
2012-08-16 11:35:00,31.12,31.13,31.11,31.13,8100.0,24.8213,24.8293,24.8133,24.8293,8100.0
2012-08-16 11:40:00,31.13,31.14,31.12,31.13,22800.0,24.8293,24.8373,24.8213,24.8293,22800.0
2012-08-16 11:45:00,31.14,31.14,31.13,31.14,8600.0,24.8373,24.8373,24.8293,24.8373,8600.0
2012-08-16 11:50:00,31.14,31.15,31.13,31.14,22600.0,24.8373,24.8452,24.8293,24.8373,22600.0
2012-08-16 11:55:00,31.14,31.14,31.11,31.11,22200.0,24.8373,24.8373,24.8133,24.8133,22200.0
2012-08-16 12:00:00,31.11,31.11,31.08,31.08,22500.0,24.8133,24.8133,24.7894,24.7894,22500.0
2012-08-16 12:05:00,31.08,31.12,31.08,31.11,8400.0,24.7894,24.8213,24.7894,24.8133,8400.0
2012-08-16 12:10:00,31.11,31.12,31.1,31.1,16400.0,24.8133,24.8213,24.8054,24.8054,16400.0
2012-08-16 12:15:00,31.09,31.11,31.09,31.09,7600.0,24.7974,24.8133,24.7974,24.7974,7600.0
2012-08-16 12:20:00,31.09,31.11,31.09,31.1,12900.0,24.7974,24.8133,24.7974,24.8054,12900.0
2012-08-16 12:25:00,31.1,31.11,31.08,31.09,12300.0,24.8054,24.8133,24.7894,24.7974,12300.0
2012-08-16 12:30:00,31.08,31.1,31.08,31.1,11900.0,24.7894,24.8054,24.7894,24.8054,11900.0
2012-08-16 12:35:00,31.1,31.1,31.08,31.09,11500.0,24.8054,24.8054,24.7894,24.7974,11500.0
2012-08-16 12:40:00,31.08,31.09,31.08,31.08,2600.0,24.7894,24.7974,24.7894,24.7894,2600.0
2012-08-16 12:45:00,31.09,31.09,31.03,31.03,18700.0,24.7974,24.7974,24.7495,24.7495,18700.0
2012-08-16 12:50:00,31.04,31.06,31.04,31.06,7400.0,24.7575,24.7735,24.7575,24.7735,7400.0
2012-08-16 12:55:00,31.05,31.09,31.04,31.05,40600.0,24.7655,24.7974,24.7575,24.7655,40600.0
2012-08-16 13:00:00,31.05,31.05,31.04,31.05,3900.0,24.7655,24.7655,24.7575,24.7655,3900.0
2012-08-16 13:05:00,31.05,31.08,31.05,31.08,9000.0,24.7655,24.7894,24.7655,24.7894,9000.0
2012-08-16 13:10:00,31.08,31.09,31.08,31.08,5900.0,24.7894,24.7974,24.7894,24.7894,5900.0
2012-08-16 13:15:00,31.09,31.09,31.05,31.07,17000.0,24.7974,24.7974,24.7655,24.7814,17000.0
2012-08-16 13:20:00,31.07,31.08,31.06,31.07,2500.0,24.7814,24.7894,24.7735,24.7814,2500.0
2012-08-16 13:25:00,31.07,31.09,31.07,31.09,8100.0,24.7814,24.7974,24.7814,24.7974,8100.0
2012-08-16 13:30:00,31.08,31.09,31.06,31.09,6100.0,24.7894,24.7974,24.7735,24.7974,6100.0
2012-08-16 13:35:00,31.09,31.1,31.07,31.08,7400.0,24.7974,24.8054,24.7814,24.7894,7400.0
2012-08-16 13:40:00,31.08,31.08,31.05,31.07,7700.0,24.7894,24.7894,24.7655,24.7814,7700.0
2012-08-16 13:45:00,31.06,31.07,31.05,31.06,4500.0,24.7735,24.7814,24.7655,24.7735,4500.0
2012-08-16 13:50:00,31.06,31.08,31.05,31.08,4700.0,24.7735,24.7894,24.7655,24.7894,4700.0
2012-08-16 13:55:00,31.08,31.08,31.06,31.06,5100.0,24.7894,24.7894,24.7735,24.7735,5100.0
2012-08-16 14:00:00,31.06,31.07,31.06,31.06,3900.0,24.7735,24.7814,24.7735,24.7735,3900.0
2012-08-16 14:05:00,31.07,31.07,31.03,31.05,63700.0,24.7814,24.7814,24.7495,24.7655,63700.0
2012-08-16 14:10:00,31.06,31.06,31.01,31.02,11000.0,24.7735,24.7735,24.7336,24.7416,11000.0
2012-08-16 14:15:00,31.02,31.03,31.02,31.03,13300.0,24.7416,24.7495,24.7416,24.7495,13300.0
2012-08-16 14:20:00,31.03,31.04,31.03,31.04,7500.0,24.7495,24.7575,24.7495,24.7575,7500.0
2012-08-16 14:25:00,31.03,31.03,31.01,31.03,5900.0,24.7495,24.7495,24.7336,24.7495,5900.0
2012-08-16 14:30:00,31.03,31.06,31.02,31.06,24300.0,24.7495,24.7735,24.7416,24.7735,24300.0
2012-08-16 14:35:00,31.06,31.07,31.04,31.04,16000.0,24.7735,24.7814,24.7575,24.7575,16000.0
2012-08-16 14:40:00,31.03,31.03,31.01,31.03,17800.0,24.7495,24.7495,24.7336,24.7495,17800.0
2012-08-16 14:45:00,31.03,31.04,30.98,30.99,16500.0,24.7495,24.7575,24.7097,24.7176,16500.0
2012-08-16 14:50:00,31.0,31.01,30.98,30.99,13500.0,24.7256,24.7336,24.7097,24.7176,13500.0
2012-08-16 14:55:00,31.0,31.01,31.0,31.0,6600.0,24.7256,24.7336,24.7256,24.7256,6600.0
2012-08-16 15:00:00,31.0,31.0,30.97,31.0,10300.0,24.7256,24.7256,24.7017,24.7256,10300.0
2012-08-16 15:05:00,31.0,31.01,30.99,30.99,8900.0,24.7256,24.7336,24.7176,24.7176,8900.0
2012-08-16 15:10:00,31.0,31.01,30.99,31.0,16100.0,24.7256,24.7336,24.7176,24.7256,16100.0
2012-08-16 15:15:00,31.0,31.01,30.99,31.0,13800.0,24.7256,24.7336,24.7176,24.7256,13800.0
2012-08-16 15:20:00,30.99,31.01,30.99,31.0,8700.0,24.7176,24.7336,24.7176,24.7256,8700.0
2012-08-16 15:25:00,31.0,31.01,30.99,31.0,18300.0,24.7256,24.7336,24.7176,24.7256,18300.0
2012-08-16 15:30:00,31.0,31.0,30.98,30.99,13500.0,24.7256,24.7256,24.7097,24.7176,13500.0
2012-08-16 15:35:00,30.99,31.01,30.99,31.0,15300.0,24.7176,24.7336,24.7176,24.7256,15300.0
2012-08-16 15:40:00,30.99,31.0,30.97,30.99,19700.0,24.7176,24.7256,24.7017,24.7176,19700.0
2012-08-16 15:45:00,30.99,31.0,30.98,30.99,16000.0,24.7176,24.7256,24.7097,24.7176,16000.0
2012-08-16 15:50:00,30.99,31.0,30.95,30.97,45600.0,24.7176,24.7256,24.6857,24.7017,45600.0
2012-08-16 15:55:00,30.97,31.0,30.89,30.9,177700.0,24.7017,24.7256,24.6379,24.6458,177700.0
2012-08-17 09:30:00,30.97,31.04,30.87,30.92,116500.0,24.7017,24.7575,24.6219,24.6618,116500.0
2012-08-17 09:35:00,30.92,30.98,30.92,30.98,2900.0,24.6618,24.7097,24.6618,24.7097,2900.0
2012-08-17 09:40:00,30.98,31.01,30.86,30.91,9100.0,24.7097,24.7336,24.6139,24.6538,9100.0
2012-08-17 09:45:00,30.9,30.9,30.85,30.85,2900.0,24.6458,24.6458,24.606,24.606,2900.0
2012-08-17 09:50:00,30.86,30.86,30.83,30.85,11000.0,24.6139,24.6139,24.59,24.606,11000.0
2012-08-17 09:55:00,30.87,30.9,30.84,30.89,8200.0,24.6219,24.6458,24.598,24.6379,8200.0
2012-08-17 10:00:00,30.88,30.89,30.83,30.83,7900.0,24.6299,24.6379,24.59,24.59,7900.0
2012-08-17 10:05:00,30.84,30.85,30.83,30.84,4000.0,24.598,24.606,24.59,24.598,4000.0
2012-08-17 10:10:00,30.84,30.88,30.84,30.88,7200.0,24.598,24.6299,24.598,24.6299,7200.0
2012-08-17 10:15:00,30.87,30.91,30.87,30.91,7200.0,24.6219,24.6538,24.6219,24.6538,7200.0
2012-08-17 10:20:00,30.9,30.95,30.89,30.95,16900.0,24.6458,24.6857,24.6379,24.6857,16900.0
2012-08-17 10:25:00,30.95,30.98,30.94,30.97,9700.0,24.6857,24.7097,24.6777,24.7017,9700.0
2012-08-17 10:30:00,30.97,31.02,30.96,31.02,15700.0,24.7017,24.7416,24.6937,24.7416,15700.0
2012-08-17 10:35:00,31.02,31.05,31.02,31.04,10900.0,24.7416,24.7655,24.7416,24.7575,10900.0
2012-08-17 10:40:00,31.04,31.05,31.02,31.03,24900.0,24.7575,24.7655,24.7416,24.7495,24900.0
2012-08-17 10:45:00,31.02,31.04,31.02,31.03,27100.0,24.7416,24.7575,24.7416,24.7495,27100.0
2012-08-17 10:50:00,31.03,31.05,30.99,31.04,50900.0,24.7495,24.7655,24.7176,24.7575,50900.0
2012-08-17 10:55:00,31.03,31.07,31.03,31.07,2800.0,24.7495,24.7814,24.7495,24.7814,2800.0
2012-08-17 11:00:00,31.07,31.08,31.04,31.04,21400.0,24.7814,24.7894,24.7575,24.7575,21400.0
2012-08-17 11:05:00,31.05,31.05,31.03,31.04,8000.0,24.7655,24.7655,24.7495,24.7575,8000.0
2012-08-17 11:10:00,31.04,31.05,31.03,31.04,12000.0,24.7575,24.7655,24.7495,24.7575,12000.0
2012-08-17 11:15:00,31.04,31.05,31.04,31.05,6600.0,24.7575,24.7655,24.7575,24.7655,6600.0
2012-08-17 11:20:00,31.05,31.08,31.05,31.08,7900.0,24.7655,24.7894,24.7655,24.7894,7900.0
2012-08-17 11:25:00,31.08,31.09,31.03,31.04,26300.0,24.7894,24.7974,24.7495,24.7575,26300.0
2012-08-17 11:30:00,31.03,31.04,31.02,31.04,7800.0,24.7495,24.7575,24.7416,24.7575,7800.0
2012-08-17 11:35:00,31.05,31.08,31.05,31.08,10400.0,24.7655,24.7894,24.7655,24.7894,10400.0
2012-08-17 11:40:00,31.08,31.11,31.08,31.11,5700.0,24.7894,24.8133,24.7894,24.8133,5700.0
2012-08-17 11:45:00,31.11,31.12,31.1,31.12,7000.0,24.8133,24.8213,24.8054,24.8213,7000.0
2012-08-17 11:50:00,31.12,31.18,31.12,31.18,11900.0,24.8213,24.8692,24.8213,24.8692,11900.0
2012-08-17 11:55:00,31.18,31.18,31.13,31.15,11000.0,24.8692,24.8692,24.8293,24.8452,11000.0
2012-08-17 12:00:00,31.15,31.15,31.13,31.15,1100.0,24.8452,24.8452,24.8293,24.8452,1100.0
2012-08-17 12:05:00,31.14,31.15,31.13,31.13,5300.0,24.8373,24.8452,24.8293,24.8293,5300.0
2012-08-17 12:10:00,31.12,31.13,31.11,31.11,5400.0,24.8213,24.8293,24.8133,24.8133,5400.0
2012-08-17 12:15:00,31.11,31.12,31.08,31.09,3900.0,24.8133,24.8213,24.7894,24.7974,3900.0
2012-08-17 12:20:00,31.09,31.1,31.07,31.09,6100.0,24.7974,24.8054,24.7814,24.7974,6100.0
2012-08-17 12:25:00,31.1,31.1,31.09,31.1,800.0,24.8054,24.8054,24.7974,24.8054,800.0
2012-08-17 12:30:00,31.1,31.11,31.1,31.11,2000.0,24.8054,24.8133,24.8054,24.8133,2000.0
2012-08-17 12:35:00,31.1,31.1,31.07,31.07,2500.0,24.8054,24.8054,24.7814,24.7814,2500.0
2012-08-17 12:40:00,31.08,31.09,31.07,31.09,3300.0,24.7894,24.7974,24.7814,24.7974,3300.0
2012-08-17 12:45:00,31.09,31.1,31.09,31.1,1800.0,24.7974,24.8054,24.7974,24.8054,1800.0
2012-08-17 12:50:00,31.09,31.1,31.08,31.08,3500.0,24.7974,24.8054,24.7894,24.7894,3500.0
2012-08-17 12:55:00,31.07,31.08,31.07,31.08,2400.0,24.7814,24.7894,24.7814,24.7894,2400.0
2012-08-17 13:00:00,31.09,31.09,31.07,31.08,9900.0,24.7974,24.7974,24.7814,24.7894,9900.0
2012-08-17 13:05:00,31.07,31.08,31.07,31.08,800.0,24.7814,24.7894,24.7814,24.7894,800.0
2012-08-17 13:10:00,31.07,31.09,31.07,31.08,9600.0,24.7814,24.7974,24.7814,24.7894,9600.0
2012-08-17 13:15:00,31.08,31.08,31.06,31.08,4200.0,24.7894,24.7894,24.7735,24.7894,4200.0
2012-08-17 13:20:00,31.08,31.09,31.07,31.09,1700.0,24.7894,24.7974,24.7814,24.7974,1700.0
2012-08-17 13:25:00,31.09,31.09,31.08,31.08,3900.0,24.7974,24.7974,24.7894,24.7894,3900.0
2012-08-17 13:30:00,31.08,31.1,31.07,31.09,6800.0,24.7894,24.8054,24.7814,24.7974,6800.0
2012-08-17 13:35:00,31.08,31.09,31.08,31.09,5300.0,24.7894,24.7974,24.7894,24.7974,5300.0
2012-08-17 13:40:00,31.09,31.09,31.08,31.09,400.0,24.7974,24.7974,24.7894,24.7974,400.0
2012-08-17 13:45:00,31.08,31.08,31.07,31.07,4800.0,24.7894,24.7894,24.7814,24.7814,4800.0
2012-08-17 13:50:00,31.06,31.07,31.06,31.07,3300.0,24.7735,24.7814,24.7735,24.7814,3300.0
2012-08-17 13:55:00,31.06,31.07,31.06,31.06,4400.0,24.7735,24.7814,24.7735,24.7735,4400.0
2012-08-17 14:00:00,31.06,31.07,31.04,31.05,17600.0,24.7735,24.7814,24.7575,24.7655,17600.0
2012-08-17 14:05:00,31.05,31.05,31.04,31.04,7300.0,24.7655,24.7655,24.7575,24.7575,7300.0
2012-08-17 14:10:00,31.04,31.05,31.02,31.02,9400.0,24.7575,24.7655,24.7416,24.7416,9400.0
2012-08-17 14:15:00,31.03,31.03,31.02,31.02,4700.0,24.7495,24.7495,24.7416,24.7416,4700.0
2012-08-17 14:20:00,31.02,31.04,31.01,31.04,12000.0,24.7416,24.7575,24.7336,24.7575,12000.0
2012-08-17 14:25:00,31.03,31.04,31.03,31.03,7800.0,24.7495,24.7575,24.7495,24.7495,7800.0
2012-08-17 14:30:00,31.03,31.03,31.02,31.02,7200.0,24.7495,24.7495,24.7416,24.7416,7200.0
2012-08-17 14:35:00,31.02,31.03,31.02,31.02,4500.0,24.7416,24.7495,24.7416,24.7416,4500.0
2012-08-17 14:40:00,31.02,31.03,31.01,31.03,11900.0,24.7416,24.7495,24.7336,24.7495,11900.0
2012-08-17 14:45:00,31.03,31.03,31.02,31.02,7400.0,24.7495,24.7495,24.7416,24.7416,7400.0
2012-08-17 14:50:00,31.02,31.03,31.02,31.02,5900.0,24.7416,24.7495,24.7416,24.7416,5900.0
2012-08-17 14:55:00,31.02,31.03,31.02,31.02,4500.0,24.7416,24.7495,24.7416,24.7416,4500.0
2012-08-17 15:00:00,31.02,31.03,31.01,31.03,11500.0,24.7416,24.7495,24.7336,24.7495,11500.0
2012-08-17 15:05:00,31.03,31.03,31.01,31.02,6200.0,24.7495,24.7495,24.7336,24.7416,6200.0
2012-08-17 15:10:00,31.01,31.02,31.01,31.02,7000.0,24.7336,24.7416,24.7336,24.7416,7000.0
2012-08-17 15:15:00,31.02,31.03,31.01,31.02,11900.0,24.7416,24.7495,24.7336,24.7416,11900.0
2012-08-17 15:20:00,31.01,31.03,31.01,31.01,9000.0,24.7336,24.7495,24.7336,24.7336,9000.0
2012-08-17 15:25:00,31.02,31.03,31.01,31.01,9600.0,24.7416,24.7495,24.7336,24.7336,9600.0
2012-08-17 15:30:00,31.01,31.02,31.01,31.02,8900.0,24.7336,24.7416,24.7336,24.7416,8900.0
2012-08-17 15:35:00,31.01,31.07,31.01,31.07,2054500.0,24.7336,24.7814,24.7336,24.7814,2054500.0
2012-08-17 15:40:00,31.07,31.13,31.05,31.13,37300.0,24.7814,24.8293,24.7655,24.8293,37300.0
2012-08-17 15:45:00,31.12,31.18,31.12,31.17,63200.0,24.8213,24.8692,24.8213,24.8612,63200.0
2012-08-17 15:50:00,31.17,31.2,31.15,31.16,137100.0,24.8612,24.8851,24.8452,24.8532,137100.0
2012-08-17 15:55:00,31.16,31.17,31.14,31.16,175500.0,24.8532,24.8612,24.8373,24.8532,175500.0
2012-08-20 09:30:00,31.18,31.34,31.18,31.3,22600.0,24.8692,24.9968,24.8692,24.9649,22600.0
2012-08-20 09:35:00,31.28,31.41,31.26,31.37,20700.0,24.9489,25.0526,24.933,25.0207,20700.0
2012-08-20 09:40:00,31.37,31.46,31.35,31.46,13000.0,25.0207,25.0925,25.0048,25.0925,13000.0
2012-08-20 09:45:00,31.47,31.55,31.42,31.44,125100.0,25.1005,25.1643,25.0606,25.0765,125100.0
2012-08-20 09:50:00,31.44,31.5,31.42,31.47,17000.0,25.0765,25.1244,25.0606,25.1005,17000.0
2012-08-20 09:55:00,31.47,31.47,31.43,31.46,13100.0,25.1005,25.1005,25.0686,25.0925,13100.0
2012-08-20 10:00:00,31.45,31.47,31.37,31.4,17100.0,25.0845,25.1005,25.0207,25.0446,17100.0
2012-08-20 10:05:00,31.4,31.42,31.38,31.41,39100.0,25.0446,25.0606,25.0287,25.0526,39100.0
2012-08-20 10:10:00,31.41,31.41,31.37,31.39,36500.0,25.0526,25.0526,25.0207,25.0367,36500.0
2012-08-20 10:15:00,31.39,31.42,31.31,31.32,23800.0,25.0367,25.0606,24.9729,24.9808,23800.0
2012-08-20 10:20:00,31.32,31.38,31.32,31.35,14600.0,24.9808,25.0287,24.9808,25.0048,14600.0
2012-08-20 10:25:00,31.35,31.38,31.34,31.36,17200.0,25.0048,25.0287,24.9968,25.0127,17200.0
2012-08-20 10:30:00,31.36,31.38,31.34,31.38,15600.0,25.0127,25.0287,24.9968,25.0287,15600.0
2012-08-20 10:35:00,31.38,31.4,31.38,31.39,11900.0,25.0287,25.0446,25.0287,25.0367,11900.0
2012-08-20 10:40:00,31.39,31.48,31.37,31.48,54900.0,25.0367,25.1085,25.0207,25.1085,54900.0
2012-08-20 10:45:00,31.47,31.56,31.46,31.55,93000.0,25.1005,25.1723,25.0925,25.1643,93000.0
2012-08-20 10:50:00,31.54,31.59,31.54,31.55,23900.0,25.1563,25.1962,25.1563,25.1643,23900.0
2012-08-20 10:55:00,31.56,31.58,31.51,31.58,26100.0,25.1723,25.1882,25.1324,25.1882,26100.0
2012-08-20 11:00:00,31.57,31.61,31.56,31.61,18200.0,25.1802,25.2121,25.1723,25.2121,18200.0
2012-08-20 11:05:00,31.6,31.62,31.59,31.59,21300.0,25.2042,25.2201,25.1962,25.1962,21300.0
2012-08-20 11:10:00,31.59,31.61,31.57,31.61,14400.0,25.1962,25.2121,25.1802,25.2121,14400.0
2012-08-20 11:15:00,31.62,31.62,31.6,31.62,10300.0,25.2201,25.2201,25.2042,25.2201,10300.0
2012-08-20 11:20:00,31.61,31.64,31.61,31.61,15900.0,25.2121,25.2361,25.2121,25.2121,15900.0
2012-08-20 11:25:00,31.61,31.64,31.61,31.64,14100.0,25.2121,25.2361,25.2121,25.2361,14100.0
2012-08-20 11:30:00,31.63,31.64,31.63,31.64,6100.0,25.2281,25.2361,25.2281,25.2361,6100.0
2012-08-20 11:35:00,31.63,31.67,31.63,31.65,17300.0,25.2281,25.26,25.2281,25.244,17300.0
2012-08-20 11:40:00,31.65,31.66,31.65,31.66,6300.0,25.244,25.252,25.244,25.252,6300.0
2012-08-20 11:45:00,31.65,31.68,31.65,31.68,9900.0,25.244,25.268,25.244,25.268,9900.0
2012-08-20 11:50:00,31.68,31.71,31.67,31.69,8500.0,25.268,25.2919,25.26,25.2759,8500.0
2012-08-20 11:55:00,31.69,31.73,31.69,31.72,12100.0,25.2759,25.3079,25.2759,25.2999,12100.0
2012-08-20 12:00:00,31.71,31.74,31.71,31.74,11500.0,25.2919,25.3158,25.2919,25.3158,11500.0
2012-08-20 12:05:00,31.74,31.76,31.73,31.76,9000.0,25.3158,25.3318,25.3079,25.3318,9000.0
2012-08-20 12:10:00,31.76,31.77,31.75,31.75,12600.0,25.3318,25.3398,25.3238,25.3238,12600.0
2012-08-20 12:15:00,31.76,31.77,31.75,31.77,6700.0,25.3318,25.3398,25.3238,25.3398,6700.0
2012-08-20 12:20:00,31.77,31.77,31.74,31.74,15200.0,25.3398,25.3398,25.3158,25.3158,15200.0
2012-08-20 12:25:00,31.74,31.74,31.73,31.73,3700.0,25.3158,25.3158,25.3079,25.3079,3700.0
2012-08-20 12:30:00,31.74,31.75,31.72,31.73,14100.0,25.3158,25.3238,25.2999,25.3079,14100.0
2012-08-20 12:35:00,31.72,31.73,31.71,31.72,4500.0,25.2999,25.3079,25.2919,25.2999,4500.0
2012-08-20 12:40:00,31.71,31.72,31.68,31.7,14000.0,25.2919,25.2999,25.268,25.2839,14000.0
2012-08-20 12:45:00,31.69,31.7,31.69,31.7,4200.0,25.2759,25.2839,25.2759,25.2839,4200.0
2012-08-20 12:50:00,31.69,31.69,31.68,31.69,3400.0,25.2759,25.2759,25.268,25.2759,3400.0
2012-08-20 12:55:00,31.69,31.71,31.68,31.71,6300.0,25.2759,25.2919,25.268,25.2919,6300.0
2012-08-20 13:00:00,31.7,31.71,31.7,31.71,4000.0,25.2839,25.2919,25.2839,25.2919,4000.0
2012-08-20 13:05:00,31.7,31.71,31.7,31.71,4600.0,25.2839,25.2919,25.2839,25.2919,4600.0
2012-08-20 13:10:00,31.7,31.72,31.7,31.71,30800.0,25.2839,25.2999,25.2839,25.2919,30800.0
2012-08-20 13:15:00,31.7,31.71,31.68,31.69,14100.0,25.2839,25.2919,25.268,25.2759,14100.0
2012-08-20 13:20:00,31.69,31.7,31.69,31.7,5400.0,25.2759,25.2839,25.2759,25.2839,5400.0
2012-08-20 13:25:00,31.7,31.7,31.69,31.7,2900.0,25.2839,25.2839,25.2759,25.2839,2900.0
2012-08-20 13:30:00,31.7,31.71,31.69,31.7,19500.0,25.2839,25.2919,25.2759,25.2839,19500.0
2012-08-20 13:35:00,31.7,31.71,31.7,31.71,9700.0,25.2839,25.2919,25.2839,25.2919,9700.0
2012-08-20 13:40:00,31.71,31.71,31.64,31.64,16600.0,25.2919,25.2919,25.2361,25.2361,16600.0
2012-08-20 13:45:00,31.64,31.67,31.63,31.66,57100.0,25.2361,25.26,25.2281,25.252,57100.0
2012-08-20 13:50:00,31.66,31.66,31.65,31.66,3800.0,25.252,25.252,25.244,25.252,3800.0
2012-08-20 13:55:00,31.66,31.7,31.65,31.7,16600.0,25.252,25.2839,25.244,25.2839,16600.0
2012-08-20 14:00:00,31.69,31.7,31.66,31.66,14700.0,25.2759,25.2839,25.252,25.252,14700.0
2012-08-20 14:05:00,31.67,31.7,31.67,31.7,11000.0,25.26,25.2839,25.26,25.2839,11000.0
2012-08-20 14:10:00,31.7,31.71,31.69,31.71,6500.0,25.2839,25.2919,25.2759,25.2919,6500.0
2012-08-20 14:15:00,31.71,31.76,31.7,31.76,67400.0,25.2919,25.3318,25.2839,25.3318,67400.0
2012-08-20 14:20:00,31.75,31.8,31.75,31.8,18500.0,25.3238,25.3637,25.3238,25.3637,18500.0
2012-08-20 14:25:00,31.79,31.84,31.79,31.84,24100.0,25.3557,25.3956,25.3557,25.3956,24100.0
2012-08-20 14:30:00,31.83,31.88,31.83,31.88,49400.0,25.3876,25.4275,25.3876,25.4275,49400.0
2012-08-20 14:35:00,31.88,31.94,31.88,31.93,41600.0,25.4275,25.4753,25.4275,25.4674,41600.0
2012-08-20 14:40:00,31.93,31.99,31.93,31.99,47000.0,25.4674,25.5152,25.4674,25.5152,47000.0
2012-08-20 14:45:00,31.99,31.99,31.95,31.97,29600.0,25.5152,25.5152,25.4833,25.4993,29600.0
2012-08-20 14:50:00,31.96,31.99,31.95,31.96,28400.0,25.4913,25.5152,25.4833,25.4913,28400.0
2012-08-20 14:55:00,31.95,31.98,31.95,31.98,20100.0,25.4833,25.5073,25.4833,25.5073,20100.0
2012-08-20 15:00:00,31.97,32.03,31.97,32.03,54600.0,25.4993,25.5471,25.4993,25.5471,54600.0
2012-08-20 15:05:00,32.03,32.07,31.98,32.06,57500.0,25.5471,25.579,25.5073,25.5711,57500.0
2012-08-20 15:10:00,32.07,32.08,31.99,32.01,46600.0,25.579,25.587,25.5152,25.5312,46600.0
2012-08-20 15:15:00,32.01,32.09,32.01,32.07,26100.0,25.5312,25.595,25.5312,25.579,26100.0
2012-08-20 15:20:00,32.07,32.09,32.03,32.03,45900.0,25.579,25.595,25.5471,25.5471,45900.0
2012-08-20 15:25:00,32.03,32.11,32.03,32.1,113300.0,25.5471,25.6109,25.5471,25.603,113300.0
2012-08-20 15:30:00,32.1,32.11,32.03,32.03,54600.0,25.603,25.6109,25.5471,25.5471,54600.0
2012-08-20 15:35:00,32.03,32.09,32.03,32.09,25200.0,25.5471,25.595,25.5471,25.595,25200.0
2012-08-20 15:40:00,32.1,32.1,32.05,32.05,66900.0,25.603,25.603,25.5631,25.5631,66900.0
2012-08-20 15:45:00,32.05,32.05,32.0,32.04,98600.0,25.5631,25.5631,25.5232,25.5551,98600.0
2012-08-20 15:50:00,32.05,32.08,32.02,32.03,132400.0,25.5631,25.587,25.5392,25.5471,132400.0
2012-08-20 15:55:00,32.02,32.03,31.98,31.99,361600.0,25.5392,25.5471,25.5073,25.5152,361600.0
2012-08-21 09:30:00,31.97,32.03,31.92,31.99,27200.0,25.4993,25.5471,25.4594,25.5152,27200.0
2012-08-21 09:35:00,31.99,31.99,31.94,31.97,22100.0,25.5152,25.5152,25.4753,25.4993,22100.0
2012-08-21 09:40:00,31.97,31.97,31.91,31.97,14700.0,25.4993,25.4993,25.4514,25.4993,14700.0
2012-08-21 09:45:00,31.95,31.96,31.91,31.91,15600.0,25.4833,25.4913,25.4514,25.4514,15600.0
2012-08-21 09:50:00,31.9,31.91,31.83,31.83,13200.0,25.4434,25.4514,25.3876,25.3876,13200.0
2012-08-21 09:55:00,31.84,31.96,31.84,31.94,19000.0,25.3956,25.4913,25.3956,25.4753,19000.0
2012-08-21 10:00:00,31.95,31.97,31.89,31.9,16000.0,25.4833,25.4993,25.4355,25.4434,16000.0
2012-08-21 10:05:00,31.9,31.91,31.87,31.9,16600.0,25.4434,25.4514,25.4195,25.4434,16600.0
2012-08-21 10:10:00,31.91,31.94,31.89,31.93,18200.0,25.4514,25.4753,25.4355,25.4674,18200.0
2012-08-21 10:15:00,31.92,31.93,31.91,31.92,12600.0,25.4594,25.4674,25.4514,25.4594,12600.0
2012-08-21 10:20:00,31.92,32.02,31.91,32.02,30700.0,25.4594,25.5392,25.4514,25.5392,30700.0
2012-08-21 10:25:00,32.02,32.09,32.0,32.08,28700.0,25.5392,25.595,25.5232,25.587,28700.0
2012-08-21 10:30:00,32.07,32.1,32.05,32.1,36200.0,25.579,25.603,25.5631,25.603,36200.0
2012-08-21 10:35:00,32.1,32.15,32.09,32.13,135000.0,25.603,25.6428,25.595,25.6269,135000.0
2012-08-21 10:40:00,32.13,32.13,32.1,32.11,9100.0,25.6269,25.6269,25.603,25.6109,9100.0
2012-08-21 10:45:00,32.1,32.13,32.1,32.11,156100.0,25.603,25.6269,25.603,25.6109,156100.0
2012-08-21 10:50:00,32.11,32.11,32.04,32.04,67300.0,25.6109,25.6109,25.5551,25.5551,67300.0
2012-08-21 10:55:00,32.04,32.05,31.93,31.93,191300.0,25.5551,25.5631,25.4674,25.4674,191300.0
2012-08-21 11:00:00,31.94,31.96,31.93,31.96,27000.0,25.4753,25.4913,25.4674,25.4913,27000.0
2012-08-21 11:05:00,31.96,31.97,31.94,31.96,44800.0,25.4913,25.4993,25.4753,25.4913,44800.0
2012-08-21 11:10:00,31.95,31.97,31.94,31.96,49200.0,25.4833,25.4993,25.4753,25.4913,49200.0
2012-08-21 11:15:00,31.97,31.98,31.96,31.98,10000.0,25.4993,25.5073,25.4913,25.5073,10000.0
2012-08-21 11:20:00,31.98,31.98,31.92,31.94,31200.0,25.5073,25.5073,25.4594,25.4753,31200.0
2012-08-21 11:25:00,31.93,31.95,31.93,31.95,41300.0,25.4674,25.4833,25.4674,25.4833,41300.0
2012-08-21 11:30:00,31.94,31.97,31.92,31.96,30200.0,25.4753,25.4993,25.4594,25.4913,30200.0
2012-08-21 11:35:00,31.96,31.97,31.93,31.97,16500.0,25.4913,25.4993,25.4674,25.4993,16500.0
2012-08-21 11:40:00,31.96,32.02,31.95,31.99,28900.0,25.4913,25.5392,25.4833,25.5152,28900.0
2012-08-21 11:45:00,32.0,32.07,31.99,32.05,17800.0,25.5232,25.579,25.5152,25.5631,17800.0
2012-08-21 11:50:00,32.06,32.06,32.02,32.06,8700.0,25.5711,25.5711,25.5392,25.5711,8700.0
2012-08-21 11:55:00,32.06,32.06,32.03,32.03,12000.0,25.5711,25.5711,25.5471,25.5471,12000.0
2012-08-21 12:00:00,32.04,32.04,31.99,32.01,12400.0,25.5551,25.5551,25.5152,25.5312,12400.0
2012-08-21 12:05:00,32.01,32.09,32.0,32.09,25400.0,25.5312,25.595,25.5232,25.595,25400.0
2012-08-21 12:10:00,32.09,32.14,32.09,32.14,13100.0,25.595,25.6349,25.595,25.6349,13100.0
2012-08-21 12:15:00,32.13,32.17,32.13,32.17,26900.0,25.6269,25.6588,25.6269,25.6588,26900.0
2012-08-21 12:20:00,32.17,32.17,32.15,32.15,16600.0,25.6588,25.6588,25.6428,25.6428,16600.0
2012-08-21 12:25:00,32.15,32.16,32.14,32.16,9100.0,25.6428,25.6508,25.6349,25.6508,9100.0
2012-08-21 12:30:00,32.16,32.17,32.14,32.16,17700.0,25.6508,25.6588,25.6349,25.6508,17700.0
2012-08-21 12:35:00,32.16,32.16,32.14,32.15,5800.0,25.6508,25.6508,25.6349,25.6428,5800.0
2012-08-21 12:40:00,32.15,32.15,32.14,32.15,14100.0,25.6428,25.6428,25.6349,25.6428,14100.0
2012-08-21 12:45:00,32.15,32.16,32.14,32.16,28500.0,25.6428,25.6508,25.6349,25.6508,28500.0
2012-08-21 12:50:00,32.15,32.16,32.14,32.15,5800.0,25.6428,25.6508,25.6349,25.6428,5800.0
2012-08-21 12:55:00,32.15,32.16,32.14,32.16,11300.0,25.6428,25.6508,25.6349,25.6508,11300.0
2012-08-21 13:00:00,32.15,32.16,32.07,32.07,29200.0,25.6428,25.6508,25.579,25.579,29200.0
2012-08-21 13:05:00,32.07,32.09,32.06,32.09,17300.0,25.579,25.595,25.5711,25.595,17300.0
2012-08-21 13:10:00,32.09,32.09,32.05,32.06,19300.0,25.595,25.595,25.5631,25.5711,19300.0
2012-08-21 13:15:00,32.05,32.11,32.05,32.11,21000.0,25.5631,25.6109,25.5631,25.6109,21000.0
2012-08-21 13:20:00,32.11,32.15,32.08,32.15,49200.0,25.6109,25.6428,25.587,25.6428,49200.0
2012-08-21 13:25:00,32.15,32.19,32.12,32.13,71600.0,25.6428,25.6747,25.6189,25.6269,71600.0
2012-08-21 13:30:00,32.13,32.14,32.09,32.09,10200.0,25.6269,25.6349,25.595,25.595,10200.0
2012-08-21 13:35:00,32.08,32.1,32.08,32.09,7500.0,25.587,25.603,25.587,25.595,7500.0
2012-08-21 13:40:00,32.09,32.1,32.04,32.04,16400.0,25.595,25.603,25.5551,25.5551,16400.0
2012-08-21 13:45:00,32.05,32.07,32.04,32.05,20500.0,25.5631,25.579,25.5551,25.5631,20500.0
2012-08-21 13:50:00,32.05,32.08,32.05,32.08,13900.0,25.5631,25.587,25.5631,25.587,13900.0
2012-08-21 13:55:00,32.08,32.13,32.07,32.12,9800.0,25.587,25.6269,25.579,25.6189,9800.0
2012-08-21 14:00:00,32.13,32.13,32.1,32.11,11800.0,25.6269,25.6269,25.603,25.6109,11800.0
2012-08-21 14:05:00,32.11,32.12,32.07,32.09,18300.0,25.6109,25.6189,25.579,25.595,18300.0
2012-08-21 14:10:00,32.09,32.1,32.08,32.09,11900.0,25.595,25.603,25.587,25.595,11900.0
2012-08-21 14:15:00,32.09,32.1,32.05,32.05,18400.0,25.595,25.603,25.5631,25.5631,18400.0
2012-08-21 14:20:00,32.05,32.11,32.05,32.11,22500.0,25.5631,25.6109,25.5631,25.6109,22500.0
2012-08-21 14:25:00,32.1,32.11,32.08,32.08,14900.0,25.603,25.6109,25.587,25.587,14900.0
2012-08-21 14:30:00,32.09,32.09,32.08,32.08,15900.0,25.595,25.595,25.587,25.587,15900.0
2012-08-21 14:35:00,32.07,32.09,32.04,32.08,42800.0,25.579,25.595,25.5551,25.587,42800.0
2012-08-21 14:40:00,32.09,32.09,32.05,32.06,17300.0,25.595,25.595,25.5631,25.5711,17300.0
2012-08-21 14:45:00,32.05,32.09,32.05,32.09,14700.0,25.5631,25.595,25.5631,25.595,14700.0
2012-08-21 14:50:00,32.09,32.09,32.07,32.08,16600.0,25.595,25.595,25.579,25.587,16600.0
2012-08-21 14:55:00,32.07,32.08,32.05,32.07,17500.0,25.579,25.587,25.5631,25.579,17500.0
2012-08-21 15:00:00,32.06,32.08,32.04,32.08,49400.0,25.5711,25.587,25.5551,25.587,49400.0
2012-08-21 15:05:00,32.08,32.09,32.04,32.04,23800.0,25.587,25.595,25.5551,25.5551,23800.0
2012-08-21 15:10:00,32.05,32.06,32.03,32.05,39900.0,25.5631,25.5711,25.5471,25.5631,39900.0
2012-08-21 15:15:00,32.05,32.06,32.01,32.01,147400.0,25.5631,25.5711,25.5312,25.5312,147400.0
2012-08-21 15:20:00,32.01,32.02,31.97,31.98,33000.0,25.5312,25.5392,25.4993,25.5073,33000.0
2012-08-21 15:25:00,31.97,31.98,31.94,31.96,28700.0,25.4993,25.5073,25.4753,25.4913,28700.0
2012-08-21 15:30:00,31.96,32.01,31.96,31.99,37600.0,25.4913,25.5312,25.4913,25.5152,37600.0
2012-08-21 15:35:00,31.99,32.02,31.98,32.01,31300.0,25.5152,25.5392,25.5073,25.5312,31300.0
2012-08-21 15:40:00,32.01,32.04,31.98,31.99,42700.0,25.5312,25.5551,25.5073,25.5152,42700.0
2012-08-21 15:45:00,31.98,32.01,31.97,31.97,54600.0,25.5073,25.5312,25.4993,25.4993,54600.0
2012-08-21 15:50:00,31.97,32.0,31.97,31.99,61300.0,25.4993,25.5232,25.4993,25.5152,61300.0
2012-08-21 15:55:00,31.99,32.01,31.98,31.99,105700.0,25.5152,25.5312,25.5073,25.5152,105700.0
2012-08-22 09:30:00,31.7,31.89,31.7,31.75,58400.0,25.2839,25.4355,25.2839,25.3238,58400.0
2012-08-22 09:35:00,31.75,31.8,31.73,31.79,5700.0,25.3238,25.3637,25.3079,25.3557,5700.0
2012-08-22 09:40:00,31.76,31.81,31.75,31.79,9100.0,25.3318,25.3717,25.3238,25.3557,9100.0
2012-08-22 09:45:00,31.79,31.87,31.78,31.85,8000.0,25.3557,25.4195,25.3477,25.4036,8000.0
2012-08-22 09:50:00,31.84,31.85,31.83,31.85,3500.0,25.3956,25.4036,25.3876,25.4036,3500.0
2012-08-22 09:55:00,31.88,31.88,31.82,31.84,2800.0,25.4275,25.4275,25.3796,25.3956,2800.0
2012-08-22 10:00:00,31.83,31.86,31.8,31.84,8700.0,25.3876,25.4115,25.3637,25.3956,8700.0
2012-08-22 10:05:00,31.83,31.83,31.8,31.82,4900.0,25.3876,25.3876,25.3637,25.3796,4900.0
2012-08-22 10:10:00,31.81,31.83,31.8,31.83,3400.0,25.3717,25.3876,25.3637,25.3876,3400.0
2012-08-22 10:15:00,31.81,31.82,31.75,31.79,3200.0,25.3717,25.3796,25.3238,25.3557,3200.0
2012-08-22 10:20:00,31.77,31.79,31.77,31.79,4800.0,25.3398,25.3557,25.3398,25.3557,4800.0
2012-08-22 10:25:00,31.77,31.8,31.77,31.79,2100.0,25.3398,25.3637,25.3398,25.3557,2100.0
2012-08-22 10:30:00,31.8,31.83,31.75,31.77,5400.0,25.3637,25.3876,25.3238,25.3398,5400.0
2012-08-22 10:35:00,31.76,31.77,31.75,31.76,2800.0,25.3318,25.3398,25.3238,25.3318,2800.0
2012-08-22 10:40:00,31.73,31.76,31.73,31.76,3500.0,25.3079,25.3318,25.3079,25.3318,3500.0
2012-08-22 10:45:00,31.76,31.76,31.72,31.72,37600.0,25.3318,25.3318,25.2999,25.2999,37600.0
2012-08-22 10:50:00,31.73,31.74,31.72,31.72,7900.0,25.3079,25.3158,25.2999,25.2999,7900.0
2012-08-22 10:55:00,31.73,31.74,31.72,31.73,6200.0,25.3079,25.3158,25.2999,25.3079,6200.0
2012-08-22 11:00:00,31.72,31.73,31.68,31.71,10200.0,25.2999,25.3079,25.268,25.2919,10200.0
2012-08-22 11:05:00,31.71,31.73,31.67,31.67,7800.0,25.2919,25.3079,25.26,25.26,7800.0
2012-08-22 11:10:00,31.66,31.67,31.63,31.64,4800.0,25.252,25.26,25.2281,25.2361,4800.0
2012-08-22 11:15:00,31.64,31.67,31.63,31.67,30600.0,25.2361,25.26,25.2281,25.26,30600.0
2012-08-22 11:20:00,31.67,31.71,31.64,31.65,36000.0,25.26,25.2919,25.2361,25.244,36000.0
2012-08-22 11:25:00,31.64,31.68,31.64,31.67,10800.0,25.2361,25.268,25.2361,25.26,10800.0
2012-08-22 11:30:00,31.67,31.67,31.61,31.62,11800.0,25.26,25.26,25.2121,25.2201,11800.0
2012-08-22 11:35:00,31.62,31.66,31.62,31.65,5300.0,25.2201,25.252,25.2201,25.244,5300.0
2012-08-22 11:40:00,31.66,31.68,31.66,31.68,2800.0,25.252,25.268,25.252,25.268,2800.0
2012-08-22 11:45:00,31.68,31.69,31.66,31.67,2900.0,25.268,25.2759,25.252,25.26,2900.0
2012-08-22 11:50:00,31.67,31.67,31.65,31.65,4000.0,25.26,25.26,25.244,25.244,4000.0
2012-08-22 11:55:00,31.64,31.64,31.61,31.63,5700.0,25.2361,25.2361,25.2121,25.2281,5700.0
2012-08-22 12:00:00,31.63,31.64,31.63,31.64,3000.0,25.2281,25.2361,25.2281,25.2361,3000.0
2012-08-22 12:05:00,31.64,31.66,31.61,31.63,3000.0,25.2361,25.252,25.2121,25.2281,3000.0
2012-08-22 12:10:00,31.62,31.63,31.6,31.62,4200.0,25.2201,25.2281,25.2042,25.2201,4200.0
2012-08-22 12:15:00,31.62,31.62,31.6,31.6,3300.0,25.2201,25.2201,25.2042,25.2042,3300.0
2012-08-22 12:20:00,31.59,31.6,31.57,31.57,4500.0,25.1962,25.2042,25.1802,25.1802,4500.0
2012-08-22 12:25:00,31.58,31.62,31.57,31.61,5700.0,25.1882,25.2201,25.1802,25.2121,5700.0
2012-08-22 12:30:00,31.61,31.61,31.55,31.55,6000.0,25.2121,25.2121,25.1643,25.1643,6000.0
2012-08-22 12:35:00,31.56,31.57,31.52,31.53,4400.0,25.1723,25.1802,25.1404,25.1483,4400.0
2012-08-22 12:40:00,31.52,31.56,31.52,31.55,7700.0,25.1404,25.1723,25.1404,25.1643,7700.0
2012-08-22 12:45:00,31.54,31.54,31.54,31.54,300.0,25.1563,25.1563,25.1563,25.1563,300.0
2012-08-22 12:50:00,31.55,31.55,31.51,31.52,5000.0,25.1643,25.1643,25.1324,25.1404,5000.0
2012-08-22 12:55:00,31.52,31.53,31.5,31.5,5900.0,25.1404,25.1483,25.1244,25.1244,5900.0
2012-08-22 13:00:00,31.51,31.54,31.5,31.54,5600.0,25.1324,25.1563,25.1244,25.1563,5600.0
2012-08-22 13:05:00,31.54,31.54,31.52,31.52,5800.0,25.1563,25.1563,25.1404,25.1404,5800.0
2012-08-22 13:10:00,31.53,31.54,31.52,31.54,7800.0,25.1483,25.1563,25.1404,25.1563,7800.0
2012-08-22 13:15:00,31.54,31.54,31.51,31.53,8500.0,25.1563,25.1563,25.1324,25.1483,8500.0
2012-08-22 13:20:00,31.54,31.58,31.54,31.58,5200.0,25.1563,25.1882,25.1563,25.1882,5200.0
2012-08-22 13:25:00,31.57,31.59,31.57,31.59,1500.0,25.1802,25.1962,25.1802,25.1962,1500.0
2012-08-22 13:30:00,31.58,31.59,31.56,31.56,7700.0,25.1882,25.1962,25.1723,25.1723,7700.0
2012-08-22 13:35:00,31.57,31.58,31.56,31.56,8200.0,25.1802,25.1882,25.1723,25.1723,8200.0
2012-08-22 13:40:00,31.57,31.62,31.57,31.62,7100.0,25.1802,25.2201,25.1802,25.2201,7100.0
2012-08-22 13:45:00,31.61,31.64,31.6,31.6,4200.0,25.2121,25.2361,25.2042,25.2042,4200.0
2012-08-22 13:50:00,31.6,31.6,31.58,31.59,6700.0,25.2042,25.2042,25.1882,25.1962,6700.0
2012-08-22 13:55:00,31.58,31.64,31.56,31.64,11300.0,25.1882,25.2361,25.1723,25.2361,11300.0
2012-08-22 14:00:00,31.63,31.74,31.62,31.72,19000.0,25.2281,25.3158,25.2201,25.2999,19000.0
2012-08-22 14:05:00,31.72,31.74,31.66,31.68,9800.0,25.2999,25.3158,25.252,25.268,9800.0
2012-08-22 14:10:00,31.68,31.71,31.63,31.63,13400.0,25.268,25.2919,25.2281,25.2281,13400.0
2012-08-22 14:15:00,31.63,31.68,31.62,31.66,24000.0,25.2281,25.268,25.2201,25.252,24000.0
2012-08-22 14:20:00,31.66,31.68,31.63,31.63,17700.0,25.252,25.268,25.2281,25.2281,17700.0
2012-08-22 14:25:00,31.63,31.68,31.62,31.65,8000.0,25.2281,25.268,25.2201,25.244,8000.0
2012-08-22 14:30:00,31.66,31.7,31.65,31.68,20800.0,25.252,25.2839,25.244,25.268,20800.0
2012-08-22 14:35:00,31.69,31.7,31.66,31.7,14100.0,25.2759,25.2839,25.252,25.2839,14100.0
2012-08-22 14:40:00,31.69,31.73,31.69,31.7,7300.0,25.2759,25.3079,25.2759,25.2839,7300.0
2012-08-22 14:45:00,31.7,31.75,31.7,31.7,13000.0,25.2839,25.3238,25.2839,25.2839,13000.0
2012-08-22 14:50:00,31.7,31.74,31.7,31.73,8100.0,25.2839,25.3158,25.2839,25.3079,8100.0
2012-08-22 14:55:00,31.74,31.75,31.74,31.75,21500.0,25.3158,25.3238,25.3158,25.3238,21500.0
2012-08-22 15:00:00,31.75,31.75,31.72,31.74,18500.0,25.3238,25.3238,25.2999,25.3158,18500.0
2012-08-22 15:05:00,31.74,31.75,31.73,31.75,7100.0,25.3158,25.3238,25.3079,25.3238,7100.0
2012-08-22 15:10:00,31.75,31.78,31.72,31.75,56200.0,25.3238,25.3477,25.2999,25.3238,56200.0
2012-08-22 15:15:00,31.75,31.77,31.73,31.73,11700.0,25.3238,25.3398,25.3079,25.3079,11700.0
2012-08-22 15:20:00,31.72,31.73,31.71,31.73,7800.0,25.2999,25.3079,25.2919,25.3079,7800.0
2012-08-22 15:25:00,31.72,31.73,31.69,31.7,18400.0,25.2999,25.3079,25.2759,25.2839,18400.0
2012-08-22 15:30:00,31.7,31.73,31.68,31.68,18800.0,25.2839,25.3079,25.268,25.268,18800.0
2012-08-22 15:35:00,31.69,31.7,31.66,31.69,20900.0,25.2759,25.2839,25.252,25.2759,20900.0
2012-08-22 15:40:00,31.69,31.73,31.68,31.72,21900.0,25.2759,25.3079,25.268,25.2999,21900.0
2012-08-22 15:45:00,31.71,31.72,31.7,31.71,34000.0,25.2919,25.2999,25.2839,25.2919,34000.0
2012-08-22 15:50:00,31.72,31.73,31.71,31.72,26700.0,25.2999,25.3079,25.2919,25.2999,26700.0
2012-08-22 15:55:00,31.72,31.72,31.69,31.7,57200.0,25.2999,25.2999,25.2759,25.2839,57200.0
2012-08-23 09:30:00,31.62,31.63,31.52,31.52,10900.0,25.2201,25.2281,25.1404,25.1404,10900.0
2012-08-23 09:35:00,31.44,31.54,31.44,31.54,1900.0,25.0765,25.1563,25.0765,25.1563,1900.0
2012-08-23 09:40:00,31.55,31.64,31.55,31.64,3700.0,25.1643,25.2361,25.1643,25.2361,3700.0
2012-08-23 09:45:00,31.58,31.58,31.52,31.53,3400.0,25.1882,25.1882,25.1404,25.1483,3400.0
2012-08-23 09:50:00,31.53,31.6,31.53,31.6,4600.0,25.1483,25.2042,25.1483,25.2042,4600.0
2012-08-23 09:55:00,31.6,31.61,31.54,31.58,39400.0,25.2042,25.2121,25.1563,25.1882,39400.0
2012-08-23 10:00:00,31.58,31.65,31.57,31.65,8800.0,25.1882,25.244,25.1802,25.244,8800.0
2012-08-23 10:05:00,31.65,31.67,31.6,31.6,4100.0,25.244,25.26,25.2042,25.2042,4100.0
2012-08-23 10:10:00,31.61,31.61,31.54,31.56,4700.0,25.2121,25.2121,25.1563,25.1723,4700.0
2012-08-23 10:15:00,31.55,31.61,31.55,31.6,5700.0,25.1643,25.2121,25.1643,25.2042,5700.0
2012-08-23 10:20:00,31.6,31.66,31.57,31.66,2700.0,25.2042,25.252,25.1802,25.252,2700.0
2012-08-23 10:25:00,31.65,31.67,31.63,31.67,3100.0,25.244,25.26,25.2281,25.26,3100.0
2012-08-23 10:30:00,31.66,31.68,31.62,31.66,4000.0,25.252,25.268,25.2201,25.252,4000.0
2012-08-23 10:35:00,31.66,31.69,31.64,31.67,3600.0,25.252,25.2759,25.2361,25.26,3600.0
2012-08-23 10:40:00,31.67,31.68,31.59,31.6,7000.0,25.26,25.268,25.1962,25.2042,7000.0
2012-08-23 10:45:00,31.61,31.65,31.61,31.65,10700.0,25.2121,25.244,25.2121,25.244,10700.0
2012-08-23 10:50:00,31.65,31.66,31.62,31.63,5100.0,25.244,25.252,25.2201,25.2281,5100.0
2012-08-23 10:55:00,31.63,31.63,31.57,31.58,3300.0,25.2281,25.2281,25.1802,25.1882,3300.0
2012-08-23 11:00:00,31.58,31.58,31.55,31.57,7000.0,25.1882,25.1882,25.1643,25.1802,7000.0
2012-08-23 11:05:00,31.56,31.61,31.55,31.61,4700.0,25.1723,25.2121,25.1643,25.2121,4700.0
2012-08-23 11:10:00,31.62,31.64,31.59,31.62,4400.0,25.2201,25.2361,25.1962,25.2201,4400.0
2012-08-23 11:15:00,31.64,31.64,31.6,31.63,4100.0,25.2361,25.2361,25.2042,25.2281,4100.0
2012-08-23 11:20:00,31.62,31.64,31.61,31.64,6300.0,25.2201,25.2361,25.2121,25.2361,6300.0
2012-08-23 11:25:00,31.63,31.63,31.59,31.61,14000.0,25.2281,25.2281,25.1962,25.2121,14000.0
2012-08-23 11:30:00,31.62,31.62,31.6,31.62,4800.0,25.2201,25.2201,25.2042,25.2201,4800.0
2012-08-23 11:35:00,31.64,31.65,31.62,31.63,3000.0,25.2361,25.244,25.2201,25.2281,3000.0
2012-08-23 11:40:00,31.62,31.63,31.61,31.63,2000.0,25.2201,25.2281,25.2121,25.2281,2000.0
2012-08-23 11:45:00,31.63,31.64,31.62,31.62,3500.0,25.2281,25.2361,25.2201,25.2201,3500.0
2012-08-23 11:50:00,31.62,31.63,31.59,31.6,7200.0,25.2201,25.2281,25.1962,25.2042,7200.0
2012-08-23 11:55:00,31.6,31.6,31.59,31.59,11000.0,25.2042,25.2042,25.1962,25.1962,11000.0
2012-08-23 12:00:00,31.59,31.59,31.55,31.57,59400.0,25.1962,25.1962,25.1643,25.1802,59400.0
2012-08-23 12:05:00,31.56,31.6,31.56,31.6,4200.0,25.1723,25.2042,25.1723,25.2042,4200.0
2012-08-23 12:10:00,31.6,31.6,31.57,31.57,4500.0,25.2042,25.2042,25.1802,25.1802,4500.0
2012-08-23 12:15:00,31.57,31.61,31.57,31.6,1500.0,25.1802,25.2121,25.1802,25.2042,1500.0
2012-08-23 12:20:00,31.61,31.63,31.59,31.61,6100.0,25.2121,25.2281,25.1962,25.2121,6100.0
2012-08-23 12:25:00,31.62,31.67,31.61,31.67,4300.0,25.2201,25.26,25.2121,25.26,4300.0
2012-08-23 12:30:00,31.66,31.66,31.63,31.63,4100.0,25.252,25.252,25.2281,25.2281,4100.0
2012-08-23 12:35:00,31.64,31.64,31.58,31.58,1800.0,25.2361,25.2361,25.1882,25.1882,1800.0
2012-08-23 12:40:00,31.58,31.63,31.58,31.61,5300.0,25.1882,25.2281,25.1882,25.2121,5300.0
2012-08-23 12:45:00,31.62,31.62,31.56,31.56,1800.0,25.2201,25.2201,25.1723,25.1723,1800.0
2012-08-23 12:50:00,31.57,31.57,31.55,31.56,2000.0,25.1802,25.1802,25.1643,25.1723,2000.0
2012-08-23 12:55:00,31.55,31.55,31.52,31.54,4800.0,25.1643,25.1643,25.1404,25.1563,4800.0
2012-08-23 13:00:00,31.54,31.55,31.51,31.53,6000.0,25.1563,25.1643,25.1324,25.1483,6000.0
2012-08-23 13:05:00,31.52,31.52,31.49,31.5,3500.0,25.1404,25.1404,25.1164,25.1244,3500.0
2012-08-23 13:10:00,31.5,31.51,31.44,31.46,11900.0,25.1244,25.1324,25.0765,25.0925,11900.0
2012-08-23 13:15:00,31.46,31.53,31.46,31.52,6600.0,25.0925,25.1483,25.0925,25.1404,6600.0
2012-08-23 13:20:00,31.52,31.52,31.5,31.5,8300.0,25.1404,25.1404,25.1244,25.1244,8300.0
2012-08-23 13:25:00,31.5,31.56,31.49,31.55,22100.0,25.1244,25.1723,25.1164,25.1643,22100.0
2012-08-23 13:30:00,31.55,31.57,31.55,31.57,2600.0,25.1643,25.1802,25.1643,25.1802,2600.0
2012-08-23 13:35:00,31.57,31.57,31.52,31.54,24500.0,25.1802,25.1802,25.1404,25.1563,24500.0
2012-08-23 13:40:00,31.53,31.56,31.52,31.56,5400.0,25.1483,25.1723,25.1404,25.1723,5400.0
2012-08-23 13:45:00,31.57,31.63,31.57,31.58,85100.0,25.1802,25.2281,25.1802,25.1882,85100.0
2012-08-23 13:50:00,31.59,31.63,31.57,31.59,24700.0,25.1962,25.2281,25.1802,25.1962,24700.0
2012-08-23 13:55:00,31.59,31.69,31.58,31.68,62700.0,25.1962,25.2759,25.1882,25.268,62700.0
2012-08-23 14:00:00,31.68,31.69,31.64,31.65,7900.0,25.268,25.2759,25.2361,25.244,7900.0
2012-08-23 14:05:00,31.65,31.65,31.63,31.63,12800.0,25.244,25.244,25.2281,25.2281,12800.0
2012-08-23 14:10:00,31.63,31.65,31.62,31.64,9500.0,25.2281,25.244,25.2201,25.2361,9500.0
2012-08-23 14:15:00,31.65,31.65,31.63,31.64,7800.0,25.244,25.244,25.2281,25.2361,7800.0
2012-08-23 14:20:00,31.64,31.65,31.63,31.64,5800.0,25.2361,25.244,25.2281,25.2361,5800.0
2012-08-23 14:25:00,31.65,31.66,31.64,31.66,7100.0,25.244,25.252,25.2361,25.252,7100.0
2012-08-23 14:30:00,31.65,31.66,31.64,31.65,9300.0,25.244,25.252,25.2361,25.244,9300.0
2012-08-23 14:35:00,31.64,31.7,31.64,31.69,9100.0,25.2361,25.2839,25.2361,25.2759,9100.0
2012-08-23 14:40:00,31.67,31.68,31.67,31.68,1000.0,25.26,25.268,25.26,25.268,1000.0
2012-08-23 14:45:00,31.68,31.74,31.67,31.73,8200.0,25.268,25.3158,25.26,25.3079,8200.0
2012-08-23 14:50:00,31.72,31.73,31.69,31.69,6000.0,25.2999,25.3079,25.2759,25.2759,6000.0
2012-08-23 14:55:00,31.7,31.71,31.69,31.7,6900.0,25.2839,25.2919,25.2759,25.2839,6900.0
2012-08-23 15:00:00,31.7,31.7,31.68,31.69,5500.0,25.2839,25.2839,25.268,25.2759,5500.0
2012-08-23 15:05:00,31.7,31.77,31.7,31.77,8200.0,25.2839,25.3398,25.2839,25.3398,8200.0
2012-08-23 15:10:00,31.77,31.8,31.76,31.79,14800.0,25.3398,25.3637,25.3318,25.3557,14800.0
2012-08-23 15:15:00,31.78,31.79,31.72,31.73,15900.0,25.3477,25.3557,25.2999,25.3079,15900.0
2012-08-23 15:20:00,31.72,31.74,31.68,31.7,28300.0,25.2999,25.3158,25.268,25.2839,28300.0
2012-08-23 15:25:00,31.71,31.75,31.7,31.74,10100.0,25.2919,25.3238,25.2839,25.3158,10100.0
2012-08-23 15:30:00,31.73,31.74,31.71,31.71,10500.0,25.3079,25.3158,25.2919,25.2919,10500.0
2012-08-23 15:35:00,31.71,31.75,31.7,31.71,18900.0,25.2919,25.3238,25.2839,25.2919,18900.0
2012-08-23 15:40:00,31.71,31.74,31.71,31.72,13300.0,25.2919,25.3158,25.2919,25.2999,13300.0
2012-08-23 15:45:00,31.71,31.73,31.71,31.71,14800.0,25.2919,25.3079,25.2919,25.2919,14800.0
2012-08-23 15:50:00,31.71,31.75,31.7,31.71,46600.0,25.2919,25.3238,25.2839,25.2919,46600.0
2012-08-23 15:55:00,31.71,31.74,31.69,31.73,106300.0,25.2919,25.3158,25.2759,25.3079,106300.0
2012-08-24 09:30:00,31.58,31.63,31.48,31.53,16200.0,25.1882,25.2281,25.1085,25.1483,16200.0
2012-08-24 09:35:00,31.53,31.58,31.5,31.52,7200.0,25.1483,25.1882,25.1244,25.1404,7200.0
2012-08-24 09:40:00,31.52,31.6,31.52,31.57,10100.0,25.1404,25.2042,25.1404,25.1802,10100.0
2012-08-24 09:45:00,31.55,31.62,31.55,31.62,6100.0,25.1643,25.2201,25.1643,25.2201,6100.0
2012-08-24 09:50:00,31.62,31.7,31.62,31.7,3900.0,25.2201,25.2839,25.2201,25.2839,3900.0
2012-08-24 09:55:00,31.71,31.71,31.64,31.65,6300.0,25.2919,25.2919,25.2361,25.244,6300.0
2012-08-24 10:00:00,31.64,31.64,31.61,31.62,7700.0,25.2361,25.2361,25.2121,25.2201,7700.0
2012-08-24 10:05:00,31.62,31.62,31.57,31.58,10600.0,25.2201,25.2201,25.1802,25.1882,10600.0
2012-08-24 10:10:00,31.6,31.68,31.6,31.66,11600.0,25.2042,25.268,25.2042,25.252,11600.0
2012-08-24 10:15:00,31.66,31.69,31.65,31.67,6200.0,25.252,25.2759,25.244,25.26,6200.0
2012-08-24 10:20:00,31.66,31.7,31.65,31.67,4500.0,25.252,25.2839,25.244,25.26,4500.0
2012-08-24 10:25:00,31.67,31.68,31.65,31.66,2500.0,25.26,25.268,25.244,25.252,2500.0
2012-08-24 10:30:00,31.66,31.72,31.65,31.72,7300.0,25.252,25.2999,25.244,25.2999,7300.0
2012-08-24 10:35:00,31.72,31.79,31.68,31.79,10400.0,25.2999,25.3557,25.268,25.3557,10400.0
2012-08-24 10:40:00,31.79,31.79,31.76,31.77,7500.0,25.3557,25.3557,25.3318,25.3398,7500.0
2012-08-24 10:45:00,31.78,31.81,31.76,31.76,7800.0,25.3477,25.3717,25.3318,25.3318,7800.0
2012-08-24 10:50:00,31.76,31.8,31.75,31.79,4400.0,25.3318,25.3637,25.3238,25.3557,4400.0
2012-08-24 10:55:00,31.8,31.82,31.8,31.8,7700.0,25.3637,25.3796,25.3637,25.3637,7700.0
2012-08-24 11:00:00,31.81,31.85,31.8,31.84,6800.0,25.3717,25.4036,25.3637,25.3956,6800.0
2012-08-24 11:05:00,31.85,31.87,31.83,31.84,35800.0,25.4036,25.4195,25.3876,25.3956,35800.0
2012-08-24 11:10:00,31.83,31.83,31.8,31.83,8100.0,25.3876,25.3876,25.3637,25.3876,8100.0
2012-08-24 11:15:00,31.83,31.94,31.83,31.92,19300.0,25.3876,25.4753,25.3876,25.4594,19300.0
2012-08-24 11:20:00,31.92,31.93,31.9,31.92,10600.0,25.4594,25.4674,25.4434,25.4594,10600.0
2012-08-24 11:25:00,31.92,31.96,31.91,31.95,8500.0,25.4594,25.4913,25.4514,25.4833,8500.0
2012-08-24 11:30:00,31.94,31.98,31.93,31.93,19400.0,25.4753,25.5073,25.4674,25.4674,19400.0
2012-08-24 11:35:00,31.94,31.95,31.91,31.92,6100.0,25.4753,25.4833,25.4514,25.4594,6100.0
2012-08-24 11:40:00,31.92,31.93,31.91,31.93,8800.0,25.4594,25.4674,25.4514,25.4674,8800.0
2012-08-24 11:45:00,31.93,31.93,31.9,31.91,8500.0,25.4674,25.4674,25.4434,25.4514,8500.0
2012-08-24 11:50:00,31.91,31.93,31.89,31.89,7000.0,25.4514,25.4674,25.4355,25.4355,7000.0
2012-08-24 11:55:00,31.89,31.9,31.88,31.89,5300.0,25.4355,25.4434,25.4275,25.4355,5300.0
2012-08-24 12:00:00,31.89,31.91,31.87,31.9,7800.0,25.4355,25.4514,25.4195,25.4434,7800.0
2012-08-24 12:05:00,31.89,31.92,31.89,31.92,7700.0,25.4355,25.4594,25.4355,25.4594,7700.0
2012-08-24 12:10:00,31.92,31.93,31.91,31.93,7300.0,25.4594,25.4674,25.4514,25.4674,7300.0
2012-08-24 12:15:00,31.92,31.97,31.91,31.94,111100.0,25.4594,25.4993,25.4514,25.4753,111100.0
2012-08-24 12:20:00,31.94,31.95,31.93,31.94,6600.0,25.4753,25.4833,25.4674,25.4753,6600.0
2012-08-24 12:25:00,31.95,32.02,31.94,32.0,16100.0,25.4833,25.5392,25.4753,25.5232,16100.0
2012-08-24 12:30:00,32.0,32.01,31.99,31.99,7200.0,25.5232,25.5312,25.5152,25.5152,7200.0
2012-08-24 12:35:00,31.99,32.0,31.96,31.97,7200.0,25.5152,25.5232,25.4913,25.4993,7200.0
2012-08-24 12:40:00,31.96,31.96,31.93,31.94,8300.0,25.4913,25.4913,25.4674,25.4753,8300.0
2012-08-24 12:45:00,31.94,31.95,31.91,31.92,4700.0,25.4753,25.4833,25.4514,25.4594,4700.0
2012-08-24 12:50:00,31.91,31.91,31.88,31.88,4200.0,25.4514,25.4514,25.4275,25.4275,4200.0
2012-08-24 12:55:00,31.88,31.9,31.87,31.9,6100.0,25.4275,25.4434,25.4195,25.4434,6100.0
2012-08-24 13:00:00,31.91,31.91,31.88,31.88,3300.0,25.4514,25.4514,25.4275,25.4275,3300.0
2012-08-24 13:05:00,31.88,31.92,31.87,31.91,6300.0,25.4275,25.4594,25.4195,25.4514,6300.0
2012-08-24 13:10:00,31.92,31.93,31.89,31.9,5500.0,25.4594,25.4674,25.4355,25.4434,5500.0
2012-08-24 13:15:00,31.9,31.9,31.89,31.89,400.0,25.4434,25.4434,25.4355,25.4355,400.0
2012-08-24 13:20:00,31.89,31.89,31.88,31.89,6900.0,25.4355,25.4355,25.4275,25.4355,6900.0
2012-08-24 13:25:00,31.89,31.89,31.89,31.89,1900.0,25.4355,25.4355,25.4355,25.4355,1900.0
2012-08-24 13:30:00,31.9,31.92,31.9,31.92,6200.0,25.4434,25.4594,25.4434,25.4594,6200.0
2012-08-24 13:35:00,31.92,31.94,31.92,31.94,2500.0,25.4594,25.4753,25.4594,25.4753,2500.0
2012-08-24 13:40:00,31.94,31.97,31.93,31.96,11700.0,25.4753,25.4993,25.4674,25.4913,11700.0
2012-08-24 13:45:00,31.96,31.99,31.96,31.97,8600.0,25.4913,25.5152,25.4913,25.4993,8600.0
2012-08-24 13:50:00,31.97,31.99,31.97,31.99,3600.0,25.4993,25.5152,25.4993,25.5152,3600.0
2012-08-24 13:55:00,31.99,31.99,31.91,31.91,10500.0,25.5152,25.5152,25.4514,25.4514,10500.0
2012-08-24 14:00:00,31.91,31.92,31.9,31.92,6500.0,25.4514,25.4594,25.4434,25.4594,6500.0
2012-08-24 14:05:00,31.92,31.92,31.88,31.9,10800.0,25.4594,25.4594,25.4275,25.4434,10800.0
2012-08-24 14:10:00,31.9,31.92,31.9,31.91,5300.0,25.4434,25.4594,25.4434,25.4514,5300.0
2012-08-24 14:15:00,31.91,31.92,31.88,31.9,13500.0,25.4514,25.4594,25.4275,25.4434,13500.0
2012-08-24 14:20:00,31.89,31.92,31.89,31.92,4900.0,25.4355,25.4594,25.4355,25.4594,4900.0
2012-08-24 14:25:00,31.92,31.93,31.91,31.93,3800.0,25.4594,25.4674,25.4514,25.4674,3800.0
2012-08-24 14:30:00,31.93,31.97,31.89,31.95,84200.0,25.4674,25.4993,25.4355,25.4833,84200.0
2012-08-24 14:35:00,31.93,31.94,31.89,31.89,7700.0,25.4674,25.4753,25.4355,25.4355,7700.0
2012-08-24 14:40:00,31.9,31.92,31.88,31.88,15300.0,25.4434,25.4594,25.4275,25.4275,15300.0
2012-08-24 14:45:00,31.87,31.89,31.86,31.87,11400.0,25.4195,25.4355,25.4115,25.4195,11400.0
2012-08-24 14:50:00,31.87,31.89,31.87,31.89,4400.0,25.4195,25.4355,25.4195,25.4355,4400.0
2012-08-24 14:55:00,31.89,31.91,31.89,31.9,12000.0,25.4355,25.4514,25.4355,25.4434,12000.0
2012-08-24 15:00:00,31.9,31.9,31.88,31.88,8800.0,25.4434,25.4434,25.4275,25.4275,8800.0
2012-08-24 15:05:00,31.88,31.9,31.88,31.9,4300.0,25.4275,25.4434,25.4275,25.4434,4300.0
2012-08-24 15:10:00,31.9,31.94,31.9,31.94,9700.0,25.4434,25.4753,25.4434,25.4753,9700.0
2012-08-24 15:15:00,31.94,31.96,31.91,31.94,28900.0,25.4753,25.4913,25.4514,25.4753,28900.0
2012-08-24 15:20:00,31.94,31.94,31.93,31.94,9800.0,25.4753,25.4753,25.4674,25.4753,9800.0
2012-08-24 15:25:00,31.95,31.97,31.95,31.97,7600.0,25.4833,25.4993,25.4833,25.4993,7600.0
2012-08-24 15:30:00,31.97,31.99,31.95,31.95,22100.0,25.4993,25.5152,25.4833,25.4833,22100.0
2012-08-24 15:35:00,31.96,31.97,31.95,31.96,9400.0,25.4913,25.4993,25.4833,25.4913,9400.0
2012-08-24 15:40:00,31.96,32.0,31.95,31.99,14900.0,25.4913,25.5232,25.4833,25.5152,14900.0
2012-08-24 15:45:00,31.99,32.03,31.98,31.98,25900.0,25.5152,25.5471,25.5073,25.5073,25900.0
2012-08-24 15:50:00,31.99,31.99,31.93,31.95,29200.0,25.5152,25.5152,25.4674,25.4833,29200.0
2012-08-24 15:55:00,31.95,31.97,31.92,31.96,44700.0,25.4833,25.4993,25.4594,25.4913,44700.0
2012-08-27 09:30:00,32.1,32.1,31.95,31.95,19000.0,25.603,25.603,25.4833,25.4833,19000.0
2012-08-27 09:35:00,31.99,32.07,31.98,32.06,7600.0,25.5152,25.579,25.5073,25.5711,7600.0
2012-08-27 09:40:00,32.05,32.05,31.96,31.99,8000.0,25.5631,25.5631,25.4913,25.5152,8000.0
2012-08-27 09:45:00,31.99,32.02,31.97,32.02,3500.0,25.5152,25.5392,25.4993,25.5392,3500.0
2012-08-27 09:50:00,32.02,32.02,31.97,32.0,4500.0,25.5392,25.5392,25.4993,25.5232,4500.0
2012-08-27 09:55:00,32.0,32.01,31.97,31.97,2900.0,25.5232,25.5312,25.4993,25.4993,2900.0
2012-08-27 10:00:00,31.96,32.05,31.93,32.04,4200.0,25.4913,25.5631,25.4674,25.5551,4200.0
2012-08-27 10:05:00,32.04,32.04,32.02,32.03,4000.0,25.5551,25.5551,25.5392,25.5471,4000.0
2012-08-27 10:10:00,32.05,32.06,31.97,31.97,6600.0,25.5631,25.5711,25.4993,25.4993,6600.0
2012-08-27 10:15:00,31.99,32.01,31.97,31.98,6400.0,25.5152,25.5312,25.4993,25.5073,6400.0
2012-08-27 10:20:00,31.99,32.0,31.97,32.0,4200.0,25.5152,25.5232,25.4993,25.5232,4200.0
2012-08-27 10:25:00,32.0,32.0,31.94,31.98,7700.0,25.5232,25.5232,25.4753,25.5073,7700.0
2012-08-27 10:30:00,31.98,31.98,31.96,31.96,3100.0,25.5073,25.5073,25.4913,25.4913,3100.0
2012-08-27 10:35:00,31.97,31.98,31.93,31.93,6500.0,25.4993,25.5073,25.4674,25.4674,6500.0
2012-08-27 10:40:00,31.93,31.93,31.9,31.91,6400.0,25.4674,25.4674,25.4434,25.4514,6400.0
2012-08-27 10:45:00,31.91,31.92,31.88,31.88,5700.0,25.4514,25.4594,25.4275,25.4275,5700.0
2012-08-27 10:50:00,31.88,31.9,31.86,31.86,6900.0,25.4275,25.4434,25.4115,25.4115,6900.0
2012-08-27 10:55:00,31.85,31.86,31.82,31.85,8300.0,25.4036,25.4115,25.3796,25.4036,8300.0
2012-08-27 11:00:00,31.86,31.89,31.86,31.88,4200.0,25.4115,25.4355,25.4115,25.4275,4200.0
2012-08-27 11:05:00,31.89,31.94,31.89,31.93,9700.0,25.4355,25.4753,25.4355,25.4674,9700.0
2012-08-27 11:10:00,31.94,31.97,31.94,31.95,6400.0,25.4753,25.4993,25.4753,25.4833,6400.0
2012-08-27 11:15:00,31.95,32.0,31.94,32.0,8900.0,25.4833,25.5232,25.4753,25.5232,8900.0
2012-08-27 11:20:00,31.99,32.0,31.96,31.97,5000.0,25.5152,25.5232,25.4913,25.4993,5000.0
2012-08-27 11:25:00,31.97,32.0,31.96,32.0,6400.0,25.4993,25.5232,25.4913,25.5232,6400.0
2012-08-27 11:30:00,31.99,32.02,31.97,31.98,8500.0,25.5152,25.5392,25.4993,25.5073,8500.0
2012-08-27 11:35:00,31.97,31.97,31.96,31.97,2500.0,25.4993,25.4993,25.4913,25.4993,2500.0
2012-08-27 11:40:00,31.97,31.97,31.96,31.97,4500.0,25.4993,25.4993,25.4913,25.4993,4500.0
2012-08-27 11:45:00,31.98,32.0,31.95,32.0,4900.0,25.5073,25.5232,25.4833,25.5232,4900.0
2012-08-27 11:50:00,31.99,32.01,31.97,32.01,3700.0,25.5152,25.5312,25.4993,25.5312,3700.0
2012-08-27 11:55:00,32.02,32.03,32.0,32.03,8500.0,25.5392,25.5471,25.5232,25.5471,8500.0
2012-08-27 12:00:00,32.02,32.05,32.02,32.05,5500.0,25.5392,25.5631,25.5392,25.5631,5500.0
2012-08-27 12:05:00,32.05,32.06,32.04,32.05,4100.0,25.5631,25.5711,25.5551,25.5631,4100.0
2012-08-27 12:10:00,32.04,32.06,32.04,32.06,2900.0,25.5551,25.5711,25.5551,25.5711,2900.0
2012-08-27 12:15:00,32.07,32.07,32.03,32.04,5400.0,25.579,25.579,25.5471,25.5551,5400.0
2012-08-27 12:20:00,32.03,32.03,31.97,32.0,23600.0,25.5471,25.5471,25.4993,25.5232,23600.0
2012-08-27 12:25:00,31.99,31.99,31.96,31.96,2800.0,25.5152,25.5152,25.4913,25.4913,2800.0
2012-08-27 12:30:00,31.96,31.97,31.96,31.97,2500.0,25.4913,25.4993,25.4913,25.4993,2500.0
2012-08-27 12:35:00,31.97,31.99,31.94,31.98,4900.0,25.4993,25.5152,25.4753,25.5073,4900.0
2012-08-27 12:40:00,31.98,32.01,31.97,32.0,3300.0,25.5073,25.5312,25.4993,25.5232,3300.0
2012-08-27 12:45:00,32.0,32.02,32.0,32.02,2500.0,25.5232,25.5392,25.5232,25.5392,2500.0
2012-08-27 12:50:00,32.02,32.04,32.01,32.03,1900.0,25.5392,25.5551,25.5312,25.5471,1900.0
2012-08-27 12:55:00,32.03,32.04,32.01,32.02,4400.0,25.5471,25.5551,25.5312,25.5392,4400.0
2012-08-27 13:00:00,32.02,32.03,32.0,32.01,6800.0,25.5392,25.5471,25.5232,25.5312,6800.0
2012-08-27 13:05:00,32.0,32.0,31.99,32.0,2600.0,25.5232,25.5232,25.5152,25.5232,2600.0
2012-08-27 13:10:00,31.99,32.0,31.98,31.99,1600.0,25.5152,25.5232,25.5073,25.5152,1600.0
2012-08-27 13:15:00,32.0,32.01,31.99,32.0,4900.0,25.5232,25.5312,25.5152,25.5232,4900.0
2012-08-27 13:20:00,32.0,32.04,32.0,32.03,4600.0,25.5232,25.5551,25.5232,25.5471,4600.0
2012-08-27 13:25:00,32.03,32.07,32.03,32.06,6000.0,25.5471,25.579,25.5471,25.5711,6000.0
2012-08-27 13:30:00,32.05,32.06,32.05,32.06,2000.0,25.5631,25.5711,25.5631,25.5711,2000.0
2012-08-27 13:35:00,32.06,32.06,32.01,32.01,11400.0,25.5711,25.5711,25.5312,25.5312,11400.0
2012-08-27 13:40:00,32.0,32.0,31.97,31.98,2800.0,25.5232,25.5232,25.4993,25.5073,2800.0
2012-08-27 13:45:00,31.99,32.0,31.98,31.99,6700.0,25.5152,25.5232,25.5073,25.5152,6700.0
2012-08-27 13:50:00,31.99,32.02,31.99,32.01,6400.0,25.5152,25.5392,25.5152,25.5312,6400.0
2012-08-27 13:55:00,32.02,32.02,32.0,32.01,2500.0,25.5392,25.5392,25.5232,25.5312,2500.0
2012-08-27 14:00:00,32.0,32.01,32.0,32.01,2200.0,25.5232,25.5312,25.5232,25.5312,2200.0
2012-08-27 14:05:00,32.01,32.03,32.01,32.01,14200.0,25.5312,25.5471,25.5312,25.5312,14200.0
2012-08-27 14:10:00,32.01,32.02,32.01,32.02,1600.0,25.5312,25.5392,25.5312,25.5392,1600.0
2012-08-27 14:15:00,32.01,32.03,31.98,31.98,13900.0,25.5312,25.5471,25.5073,25.5073,13900.0
2012-08-27 14:20:00,31.98,32.0,31.98,32.0,2700.0,25.5073,25.5232,25.5073,25.5232,2700.0
2012-08-27 14:25:00,32.0,32.01,31.99,31.99,7300.0,25.5232,25.5312,25.5152,25.5152,7300.0
2012-08-27 14:30:00,31.99,32.03,31.99,32.03,6100.0,25.5152,25.5471,25.5152,25.5471,6100.0
2012-08-27 14:35:00,32.04,32.06,32.03,32.06,7100.0,25.5551,25.5711,25.5471,25.5711,7100.0
2012-08-27 14:40:00,32.06,32.07,32.05,32.06,4300.0,25.5711,25.579,25.5631,25.5711,4300.0
2012-08-27 14:45:00,32.06,32.06,32.01,32.02,15700.0,25.5711,25.5711,25.5312,25.5392,15700.0
2012-08-27 14:50:00,32.02,32.07,32.01,32.07,5400.0,25.5392,25.579,25.5312,25.579,5400.0
2012-08-27 14:55:00,32.07,32.08,32.03,32.04,9100.0,25.579,25.587,25.5471,25.5551,9100.0
2012-08-27 15:00:00,32.03,32.03,32.01,32.01,5800.0,25.5471,25.5471,25.5312,25.5312,5800.0
2012-08-27 15:05:00,32.01,32.02,31.98,31.99,13700.0,25.5312,25.5392,25.5073,25.5152,13700.0
2012-08-27 15:10:00,31.99,32.0,31.97,31.98,8300.0,25.5152,25.5232,25.4993,25.5073,8300.0
2012-08-27 15:15:00,31.97,31.99,31.96,31.99,9000.0,25.4993,25.5152,25.4913,25.5152,9000.0
2012-08-27 15:20:00,31.98,31.99,31.94,31.97,8600.0,25.5073,25.5152,25.4753,25.4993,8600.0
2012-08-27 15:25:00,31.97,31.98,31.95,31.95,11300.0,25.4993,25.5073,25.4833,25.4833,11300.0
2012-08-27 15:30:00,31.95,31.96,31.94,31.94,8300.0,25.4833,25.4913,25.4753,25.4753,8300.0
2012-08-27 15:35:00,31.94,31.97,31.92,31.93,11000.0,25.4753,25.4993,25.4594,25.4674,11000.0
2012-08-27 15:40:00,31.93,31.94,31.92,31.93,12600.0,25.4674,25.4753,25.4594,25.4674,12600.0
2012-08-27 15:45:00,31.93,31.95,31.91,31.92,15400.0,25.4674,25.4833,25.4514,25.4594,15400.0
2012-08-27 15:50:00,31.92,31.92,31.88,31.9,14300.0,25.4594,25.4594,25.4275,25.4434,14300.0
2012-08-27 15:55:00,31.9,31.94,31.88,31.94,28500.0,25.4434,25.4753,25.4275,25.4753,28500.0
2012-08-28 09:30:00,31.83,31.9,31.74,31.87,12400.0,25.3876,25.4434,25.3158,25.4195,12400.0
2012-08-28 09:35:00,31.86,31.86,31.81,31.85,2800.0,25.4115,25.4115,25.3717,25.4036,2800.0
2012-08-28 09:40:00,31.85,31.87,31.77,31.77,5800.0,25.4036,25.4195,25.3398,25.3398,5800.0
2012-08-28 09:45:00,31.77,31.8,31.76,31.79,5700.0,25.3398,25.3637,25.3318,25.3557,5700.0
2012-08-28 09:50:00,31.79,31.79,31.67,31.68,7900.0,25.3557,25.3557,25.26,25.268,7900.0
2012-08-28 09:55:00,31.67,31.7,31.66,31.69,11200.0,25.26,25.2839,25.252,25.2759,11200.0
2012-08-28 10:00:00,31.68,31.71,31.62,31.71,22900.0,25.268,25.2919,25.2201,25.2919,22900.0
2012-08-28 10:05:00,31.71,31.77,31.71,31.74,69300.0,25.2919,25.3398,25.2919,25.3158,69300.0
2012-08-28 10:10:00,31.75,31.81,31.75,31.78,7300.0,25.3238,25.3717,25.3238,25.3477,7300.0
2012-08-28 10:15:00,31.8,31.8,31.77,31.78,3900.0,25.3637,25.3637,25.3398,25.3477,3900.0
2012-08-28 10:20:00,31.78,31.89,31.78,31.85,4900.0,25.3477,25.4355,25.3477,25.4036,4900.0
2012-08-28 10:25:00,31.86,31.91,31.83,31.85,23600.0,25.4115,25.4514,25.3876,25.4036,23600.0
2012-08-28 10:30:00,31.86,31.91,31.86,31.86,32100.0,25.4115,25.4514,25.4115,25.4115,32100.0
2012-08-28 10:35:00,31.86,31.91,31.86,31.91,9900.0,25.4115,25.4514,25.4115,25.4514,9900.0
2012-08-28 10:40:00,31.91,31.91,31.89,31.9,4500.0,25.4514,25.4514,25.4355,25.4434,4500.0
2012-08-28 10:45:00,31.89,31.91,31.88,31.88,4900.0,25.4355,25.4514,25.4275,25.4275,4900.0
2012-08-28 10:50:00,31.88,31.91,31.88,31.89,4500.0,25.4275,25.4514,25.4275,25.4355,4500.0
2012-08-28 10:55:00,31.9,31.9,31.82,31.82,6900.0,25.4434,25.4434,25.3796,25.3796,6900.0
2012-08-28 11:00:00,31.81,31.82,31.81,31.81,1600.0,25.3717,25.3796,25.3717,25.3717,1600.0
2012-08-28 11:05:00,31.81,31.82,31.8,31.8,2400.0,25.3717,25.3796,25.3637,25.3637,2400.0
2012-08-28 11:10:00,31.8,31.8,31.75,31.76,6300.0,25.3637,25.3637,25.3238,25.3318,6300.0
2012-08-28 11:15:00,31.75,31.77,31.75,31.76,1900.0,25.3238,25.3398,25.3238,25.3318,1900.0
2012-08-28 11:20:00,31.76,31.77,31.75,31.77,3300.0,25.3318,25.3398,25.3238,25.3398,3300.0
2012-08-28 11:25:00,31.77,31.78,31.76,31.77,4000.0,25.3398,25.3477,25.3318,25.3398,4000.0
2012-08-28 11:30:00,31.77,31.78,31.76,31.77,3800.0,25.3398,25.3477,25.3318,25.3398,3800.0
2012-08-28 11:35:00,31.78,31.81,31.78,31.81,1800.0,25.3477,25.3717,25.3477,25.3717,1800.0
2012-08-28 11:40:00,31.81,31.82,31.8,31.8,3400.0,25.3717,25.3796,25.3637,25.3637,3400.0
2012-08-28 11:45:00,31.8,31.82,31.8,31.8,2700.0,25.3637,25.3796,25.3637,25.3637,2700.0
2012-08-28 11:50:00,31.81,31.81,31.8,31.81,1500.0,25.3717,25.3717,25.3637,25.3717,1500.0
2012-08-28 11:55:00,31.81,31.81,31.79,31.81,3600.0,25.3717,25.3717,25.3557,25.3717,3600.0
2012-08-28 12:00:00,31.83,31.85,31.83,31.84,2400.0,25.3876,25.4036,25.3876,25.3956,2400.0
2012-08-28 12:05:00,31.85,31.87,31.84,31.84,3500.0,25.4036,25.4195,25.3956,25.3956,3500.0
2012-08-28 12:10:00,31.83,31.83,31.79,31.79,9500.0,25.3876,25.3876,25.3557,25.3557,9500.0
2012-08-28 12:15:00,31.8,31.83,31.79,31.79,38400.0,25.3637,25.3876,25.3557,25.3557,38400.0
2012-08-28 12:20:00,31.8,31.81,31.78,31.78,4200.0,25.3637,25.3717,25.3477,25.3477,4200.0
2012-08-28 12:25:00,31.81,31.81,31.78,31.78,1700.0,25.3717,25.3717,25.3477,25.3477,1700.0
2012-08-28 12:30:00,31.78,31.78,31.75,31.75,2800.0,25.3477,25.3477,25.3238,25.3238,2800.0
2012-08-28 12:35:00,31.75,31.76,31.74,31.75,2000.0,25.3238,25.3318,25.3158,25.3238,2000.0
2012-08-28 12:40:00,31.76,31.76,31.72,31.73,3000.0,25.3318,25.3318,25.2999,25.3079,3000.0
2012-08-28 12:45:00,31.72,31.74,31.72,31.74,10000.0,25.2999,25.3158,25.2999,25.3158,10000.0
2012-08-28 12:50:00,31.74,31.74,31.71,31.72,3700.0,25.3158,25.3158,25.2919,25.2999,3700.0
2012-08-28 12:55:00,31.72,31.73,31.71,31.73,2500.0,25.2999,25.3079,25.2919,25.3079,2500.0
2012-08-28 13:00:00,31.74,31.74,31.68,31.7,9100.0,25.3158,25.3158,25.268,25.2839,9100.0
2012-08-28 13:05:00,31.7,31.71,31.69,31.71,5700.0,25.2839,25.2919,25.2759,25.2919,5700.0
2012-08-28 13:10:00,31.71,31.72,31.71,31.72,4100.0,25.2919,25.2999,25.2919,25.2999,4100.0
2012-08-28 13:15:00,31.72,31.74,31.71,31.72,4000.0,25.2999,25.3158,25.2919,25.2999,4000.0
2012-08-28 13:20:00,31.71,31.72,31.71,31.71,6300.0,25.2919,25.2999,25.2919,25.2919,6300.0
2012-08-28 13:25:00,31.72,31.72,31.7,31.71,4600.0,25.2999,25.2999,25.2839,25.2919,4600.0
2012-08-28 13:30:00,31.7,31.72,31.7,31.72,3500.0,25.2839,25.2999,25.2839,25.2999,3500.0
2012-08-28 13:35:00,31.73,31.73,31.71,31.72,6300.0,25.3079,25.3079,25.2919,25.2999,6300.0
2012-08-28 13:40:00,31.73,31.74,31.71,31.71,3300.0,25.3079,25.3158,25.2919,25.2919,3300.0
2012-08-28 13:45:00,31.7,31.71,31.69,31.71,3900.0,25.2839,25.2919,25.2759,25.2919,3900.0
2012-08-28 13:50:00,31.7,31.7,31.69,31.7,6000.0,25.2839,25.2839,25.2759,25.2839,6000.0
2012-08-28 13:55:00,31.7,31.72,31.69,31.69,6900.0,25.2839,25.2999,25.2759,25.2759,6900.0
2012-08-28 14:00:00,31.69,31.71,31.69,31.71,7800.0,25.2759,25.2919,25.2759,25.2919,7800.0
2012-08-28 14:05:00,31.71,31.73,31.71,31.73,2900.0,25.2919,25.3079,25.2919,25.3079,2900.0
2012-08-28 14:10:00,31.73,31.74,31.71,31.74,7800.0,25.3079,25.3158,25.2919,25.3158,7800.0
2012-08-28 14:15:00,31.74,31.75,31.73,31.75,6000.0,25.3158,25.3238,25.3079,25.3238,6000.0
2012-08-28 14:20:00,31.76,31.77,31.76,31.77,2300.0,25.3318,25.3398,25.3318,25.3398,2300.0
2012-08-28 14:25:00,31.77,31.77,31.74,31.76,6400.0,25.3398,25.3398,25.3158,25.3318,6400.0
2012-08-28 14:30:00,31.76,31.78,31.76,31.77,6900.0,25.3318,25.3477,25.3318,25.3398,6900.0
2012-08-28 14:35:00,31.78,31.78,31.74,31.74,7100.0,25.3477,25.3477,25.3158,25.3158,7100.0
2012-08-28 14:40:00,31.73,31.74,31.71,31.71,5700.0,25.3079,25.3158,25.2919,25.2919,5700.0
2012-08-28 14:45:00,31.72,31.73,31.71,31.73,6800.0,25.2999,25.3079,25.2919,25.3079,6800.0
2012-08-28 14:50:00,31.72,31.72,31.69,31.69,7000.0,25.2999,25.2999,25.2759,25.2759,7000.0
2012-08-28 14:55:00,31.7,31.71,31.7,31.71,4200.0,25.2839,25.2919,25.2839,25.2919,4200.0
2012-08-28 15:00:00,31.71,31.73,31.71,31.72,6400.0,25.2919,25.3079,25.2919,25.2999,6400.0
2012-08-28 15:05:00,31.73,31.74,31.72,31.73,11800.0,25.3079,25.3158,25.2999,25.3079,11800.0
2012-08-28 15:10:00,31.74,31.74,31.72,31.74,6300.0,25.3158,25.3158,25.2999,25.3158,6300.0
2012-08-28 15:15:00,31.74,31.74,31.7,31.71,17100.0,25.3158,25.3158,25.2839,25.2919,17100.0
2012-08-28 15:20:00,31.71,31.71,31.69,31.7,15100.0,25.2919,25.2919,25.2759,25.2839,15100.0
2012-08-28 15:25:00,31.71,31.72,31.7,31.71,9000.0,25.2919,25.2999,25.2839,25.2919,9000.0
2012-08-28 15:30:00,31.71,31.72,31.69,31.69,14700.0,25.2919,25.2999,25.2759,25.2759,14700.0
2012-08-28 15:35:00,31.69,31.69,31.68,31.68,7000.0,25.2759,25.2759,25.268,25.268,7000.0
2012-08-28 15:40:00,31.69,31.69,31.68,31.69,9300.0,25.2759,25.2759,25.268,25.2759,9300.0
2012-08-28 15:45:00,31.68,31.7,31.67,31.67,29800.0,25.268,25.2839,25.26,25.26,29800.0
2012-08-28 15:50:00,31.67,31.69,31.66,31.67,29700.0,25.26,25.2759,25.252,25.26,29700.0
2012-08-28 15:55:00,31.67,31.67,31.63,31.66,46500.0,25.26,25.26,25.2281,25.252,46500.0
2012-08-29 09:30:00,31.72,31.72,31.63,31.64,5900.0,25.2999,25.2999,25.2281,25.2361,5900.0
2012-08-29 09:35:00,31.61,31.62,31.6,31.6,2200.0,25.2121,25.2201,25.2042,25.2042,2200.0
2012-08-29 09:40:00,31.61,31.62,31.61,31.61,600.0,25.2121,25.2201,25.2121,25.2121,600.0
2012-08-29 09:45:00,31.61,31.62,31.6,31.6,2900.0,25.2121,25.2201,25.2042,25.2042,2900.0
2012-08-29 09:50:00,31.6,31.62,31.57,31.58,2800.0,25.2042,25.2201,25.1802,25.1882,2800.0
2012-08-29 09:55:00,31.54,31.55,31.53,31.53,2600.0,25.1563,25.1643,25.1483,25.1483,2600.0
2012-08-29 10:00:00,31.53,31.6,31.53,31.57,3600.0,25.1483,25.2042,25.1483,25.1802,3600.0
2012-08-29 10:05:00,31.58,31.6,31.52,31.52,3700.0,25.1882,25.2042,25.1404,25.1404,3700.0
2012-08-29 10:10:00,31.52,31.56,31.52,31.56,3200.0,25.1404,25.1723,25.1404,25.1723,3200.0
2012-08-29 10:15:00,31.56,31.57,31.54,31.54,3100.0,25.1723,25.1802,25.1563,25.1563,3100.0
2012-08-29 10:20:00,31.53,31.55,31.53,31.54,1100.0,25.1483,25.1643,25.1483,25.1563,1100.0
2012-08-29 10:25:00,31.55,31.58,31.54,31.57,4100.0,25.1643,25.1882,25.1563,25.1802,4100.0
2012-08-29 10:30:00,31.57,31.59,31.57,31.58,1900.0,25.1802,25.1962,25.1802,25.1882,1900.0
2012-08-29 10:35:00,31.57,31.59,31.57,31.57,3800.0,25.1802,25.1962,25.1802,25.1802,3800.0
2012-08-29 10:40:00,31.54,31.55,31.54,31.54,2600.0,25.1563,25.1643,25.1563,25.1563,2600.0
2012-08-29 10:45:00,31.53,31.56,31.53,31.55,3200.0,25.1483,25.1723,25.1483,25.1643,3200.0
2012-08-29 10:50:00,31.53,31.53,31.5,31.52,8500.0,25.1483,25.1483,25.1244,25.1404,8500.0
2012-08-29 10:55:00,31.52,31.53,31.5,31.5,14600.0,25.1404,25.1483,25.1244,25.1244,14600.0
2012-08-29 11:00:00,31.5,31.51,31.5,31.5,7100.0,25.1244,25.1324,25.1244,25.1244,7100.0
2012-08-29 11:05:00,31.5,31.51,31.5,31.5,2900.0,25.1244,25.1324,25.1244,25.1244,2900.0
2012-08-29 11:10:00,31.5,31.51,31.5,31.5,9300.0,25.1244,25.1324,25.1244,25.1244,9300.0
2012-08-29 11:15:00,31.5,31.53,31.5,31.52,12100.0,25.1244,25.1483,25.1244,25.1404,12100.0
2012-08-29 11:20:00,31.52,31.54,31.52,31.54,3700.0,25.1404,25.1563,25.1404,25.1563,3700.0
2012-08-29 11:25:00,31.54,31.55,31.51,31.52,8300.0,25.1563,25.1643,25.1324,25.1404,8300.0
2012-08-29 11:30:00,31.53,31.56,31.53,31.56,9200.0,25.1483,25.1723,25.1483,25.1723,9200.0
2012-08-29 11:35:00,31.56,31.59,31.56,31.59,2200.0,25.1723,25.1962,25.1723,25.1962,2200.0
2012-08-29 11:40:00,31.58,31.65,31.56,31.65,24100.0,25.1882,25.244,25.1723,25.244,24100.0
2012-08-29 11:45:00,31.63,31.67,31.6,31.66,49200.0,25.2281,25.26,25.2042,25.252,49200.0
2012-08-29 11:50:00,31.67,31.68,31.67,31.68,2900.0,25.26,25.268,25.26,25.268,2900.0
2012-08-29 11:55:00,31.68,31.7,31.68,31.69,2700.0,25.268,25.2839,25.268,25.2759,2700.0
2012-08-29 12:00:00,31.7,31.71,31.7,31.71,4600.0,25.2839,25.2919,25.2839,25.2919,4600.0
2012-08-29 12:05:00,31.71,31.71,31.69,31.7,1600.0,25.2919,25.2919,25.2759,25.2839,1600.0
2012-08-29 12:10:00,31.7,31.7,31.67,31.7,10500.0,25.2839,25.2839,25.26,25.2839,10500.0
2012-08-29 12:15:00,31.7,31.7,31.67,31.68,2600.0,25.2839,25.2839,25.26,25.268,2600.0
2012-08-29 12:20:00,31.67,31.69,31.67,31.69,4400.0,25.26,25.2759,25.26,25.2759,4400.0
2012-08-29 12:25:00,31.69,31.7,31.69,31.7,1400.0,25.2759,25.2839,25.2759,25.2839,1400.0
2012-08-29 12:30:00,31.7,31.7,31.7,31.7,400.0,25.2839,25.2839,25.2839,25.2839,400.0
2012-08-29 12:35:00,31.69,31.71,31.69,31.71,1300.0,25.2759,25.2919,25.2759,25.2919,1300.0
2012-08-29 12:40:00,31.71,31.71,31.71,31.71,400.0,25.2919,25.2919,25.2919,25.2919,400.0
2012-08-29 12:45:00,31.71,31.73,31.71,31.73,1800.0,25.2919,25.3079,25.2919,25.3079,1800.0
2012-08-29 12:50:00,31.73,31.73,31.71,31.72,4500.0,25.3079,25.3079,25.2919,25.2999,4500.0
2012-08-29 12:55:00,31.71,31.72,31.71,31.72,1100.0,25.2919,25.2999,25.2919,25.2999,1100.0
2012-08-29 13:00:00,31.72,31.73,31.71,31.73,1700.0,25.2999,25.3079,25.2919,25.3079,1700.0
2012-08-29 13:05:00,31.73,31.73,31.72,31.73,500.0,25.3079,25.3079,25.2999,25.3079,500.0
2012-08-29 13:10:00,31.73,31.76,31.73,31.76,3000.0,25.3079,25.3318,25.3079,25.3318,3000.0
2012-08-29 13:15:00,31.75,31.75,31.74,31.74,2100.0,25.3238,25.3238,25.3158,25.3158,2100.0
2012-08-29 13:20:00,31.74,31.76,31.74,31.76,3900.0,25.3158,25.3318,25.3158,25.3318,3900.0
2012-08-29 13:25:00,31.75,31.76,31.75,31.76,700.0,25.3238,25.3318,25.3238,25.3318,700.0
2012-08-29 13:30:00,31.76,31.76,31.75,31.76,2300.0,25.3318,25.3318,25.3238,25.3318,2300.0
2012-08-29 13:35:00,31.76,31.77,31.75,31.77,3300.0,25.3318,25.3398,25.3238,25.3398,3300.0
2012-08-29 13:40:00,31.77,31.79,31.76,31.78,3400.0,25.3398,25.3557,25.3318,25.3477,3400.0
2012-08-29 13:45:00,31.79,31.8,31.79,31.8,1800.0,25.3557,25.3637,25.3557,25.3637,1800.0
2012-08-29 13:50:00,31.8,31.8,31.77,31.77,6000.0,25.3637,25.3637,25.3398,25.3398,6000.0
2012-08-29 13:55:00,31.77,31.77,31.76,31.76,500.0,25.3398,25.3398,25.3318,25.3318,500.0
2012-08-29 14:00:00,31.77,31.77,31.75,31.76,5000.0,25.3398,25.3398,25.3238,25.3318,5000.0
2012-08-29 14:05:00,31.75,31.76,31.73,31.75,10200.0,25.3238,25.3318,25.3079,25.3238,10200.0
2012-08-29 14:10:00,31.75,31.76,31.74,31.76,7500.0,25.3238,25.3318,25.3158,25.3318,7500.0
2012-08-29 14:15:00,31.76,31.78,31.76,31.78,1400.0,25.3318,25.3477,25.3318,25.3477,1400.0
2012-08-29 14:20:00,31.78,31.78,31.77,31.78,1400.0,25.3477,25.3477,25.3398,25.3477,1400.0
2012-08-29 14:25:00,31.78,31.79,31.77,31.79,5100.0,25.3477,25.3557,25.3398,25.3557,5100.0
2012-08-29 14:30:00,31.79,31.79,31.77,31.78,4300.0,25.3557,25.3557,25.3398,25.3477,4300.0
2012-08-29 14:35:00,31.78,31.79,31.78,31.78,2300.0,25.3477,25.3557,25.3477,25.3477,2300.0
2012-08-29 14:40:00,31.79,31.79,31.78,31.79,2400.0,25.3557,25.3557,25.3477,25.3557,2400.0
2012-08-29 14:45:00,31.79,31.8,31.77,31.77,14700.0,25.3557,25.3637,25.3398,25.3398,14700.0
2012-08-29 14:50:00,31.76,31.77,31.76,31.77,3300.0,25.3318,25.3398,25.3318,25.3398,3300.0
2012-08-29 14:55:00,31.77,31.77,31.74,31.75,20600.0,25.3398,25.3398,25.3158,25.3238,20600.0
2012-08-29 15:00:00,31.75,31.75,31.74,31.74,7700.0,25.3238,25.3238,25.3158,25.3158,7700.0
2012-08-29 15:05:00,31.73,31.74,31.7,31.72,33400.0,25.3079,25.3158,25.2839,25.2999,33400.0
2012-08-29 15:10:00,31.71,31.73,31.71,31.73,5100.0,25.2919,25.3079,25.2919,25.3079,5100.0
2012-08-29 15:15:00,31.73,31.75,31.73,31.74,69100.0,25.3079,25.3238,25.3079,25.3158,69100.0
2012-08-29 15:20:00,31.74,31.75,31.73,31.74,16000.0,25.3158,25.3238,25.3079,25.3158,16000.0
2012-08-29 15:25:00,31.74,31.75,31.72,31.74,9600.0,25.3158,25.3238,25.2999,25.3158,9600.0
2012-08-29 15:30:00,31.74,31.74,31.72,31.72,21600.0,25.3158,25.3158,25.2999,25.2999,21600.0
2012-08-29 15:35:00,31.73,31.73,31.72,31.72,25000.0,25.3079,25.3079,25.2999,25.2999,25000.0
2012-08-29 15:40:00,31.72,31.73,31.7,31.72,32400.0,25.2999,25.3079,25.2839,25.2999,32400.0
2012-08-29 15:45:00,31.71,31.72,31.68,31.69,40300.0,25.2919,25.2999,25.268,25.2759,40300.0
2012-08-29 15:50:00,31.69,31.7,31.68,31.69,36200.0,25.2759,25.2839,25.268,25.2759,36200.0
2012-08-29 15:55:00,31.68,31.72,31.66,31.71,88400.0,25.268,25.2999,25.252,25.2919,88400.0
2012-08-30 09:30:00,31.58,31.65,31.55,31.65,6400.0,25.1882,25.244,25.1643,25.244,6400.0
2012-08-30 09:35:00,31.66,31.66,31.53,31.57,4300.0,25.252,25.252,25.1483,25.1802,4300.0
2012-08-30 09:40:00,31.58,31.59,31.57,31.59,2500.0,25.1882,25.1962,25.1802,25.1962,2500.0
2012-08-30 09:45:00,31.59,31.62,31.57,31.57,7500.0,25.1962,25.2201,25.1802,25.1802,7500.0
2012-08-30 09:50:00,31.59,31.59,31.51,31.55,21500.0,25.1962,25.1962,25.1324,25.1643,21500.0
2012-08-30 09:55:00,31.54,31.56,31.53,31.53,7700.0,25.1563,25.1723,25.1483,25.1483,7700.0
2012-08-30 10:00:00,31.52,31.52,31.49,31.5,16800.0,25.1404,25.1404,25.1164,25.1244,16800.0
2012-08-30 10:05:00,31.52,31.52,31.49,31.5,10200.0,25.1404,25.1404,25.1164,25.1244,10200.0
2012-08-30 10:10:00,31.51,31.56,31.5,31.54,9200.0,25.1324,25.1723,25.1244,25.1563,9200.0
2012-08-30 10:15:00,31.52,31.53,31.52,31.52,2000.0,25.1404,25.1483,25.1404,25.1404,2000.0
2012-08-30 10:20:00,31.53,31.53,31.48,31.5,12500.0,25.1483,25.1483,25.1085,25.1244,12500.0
2012-08-30 10:25:00,31.49,31.5,31.45,31.49,8000.0,25.1164,25.1244,25.0845,25.1164,8000.0
2012-08-30 10:30:00,31.49,31.54,31.47,31.54,65000.0,25.1164,25.1563,25.1005,25.1563,65000.0
2012-08-30 10:35:00,31.54,31.55,31.51,31.52,13400.0,25.1563,25.1643,25.1324,25.1404,13400.0
2012-08-30 10:40:00,31.51,31.52,31.5,31.51,25400.0,25.1324,25.1404,25.1244,25.1324,25400.0
2012-08-30 10:45:00,31.51,31.52,31.51,31.52,10100.0,25.1324,25.1404,25.1324,25.1404,10100.0
2012-08-30 10:50:00,31.51,31.51,31.48,31.51,10000.0,25.1324,25.1324,25.1085,25.1324,10000.0
2012-08-30 10:55:00,31.5,31.53,31.5,31.52,8900.0,25.1244,25.1483,25.1244,25.1404,8900.0
2012-08-30 11:00:00,31.53,31.56,31.53,31.56,4900.0,25.1483,25.1723,25.1483,25.1723,4900.0
2012-08-30 11:05:00,31.55,31.56,31.54,31.56,7100.0,25.1643,25.1723,25.1563,25.1723,7100.0
2012-08-30 11:10:00,31.56,31.56,31.53,31.55,8500.0,25.1723,25.1723,25.1483,25.1643,8500.0
2012-08-30 11:15:00,31.54,31.56,31.53,31.56,4100.0,25.1563,25.1723,25.1483,25.1723,4100.0
2012-08-30 11:20:00,31.56,31.57,31.55,31.57,3000.0,25.1723,25.1802,25.1643,25.1802,3000.0
2012-08-30 11:25:00,31.57,31.58,31.55,31.55,3400.0,25.1802,25.1882,25.1643,25.1643,3400.0
2012-08-30 11:30:00,31.56,31.57,31.55,31.55,2600.0,25.1723,25.1802,25.1643,25.1643,2600.0
2012-08-30 11:35:00,31.55,31.56,31.54,31.55,2600.0,25.1643,25.1723,25.1563,25.1643,2600.0
2012-08-30 11:40:00,31.55,31.56,31.53,31.54,3300.0,25.1643,25.1723,25.1483,25.1563,3300.0
2012-08-30 11:45:00,31.53,31.54,31.53,31.53,700.0,25.1483,25.1563,25.1483,25.1483,700.0
2012-08-30 11:50:00,31.53,31.55,31.53,31.55,2700.0,25.1483,25.1643,25.1483,25.1643,2700.0
2012-08-30 11:55:00,31.55,31.55,31.52,31.52,4200.0,25.1643,25.1643,25.1404,25.1404,4200.0
2012-08-30 12:00:00,31.52,31.52,31.5,31.51,4300.0,25.1404,25.1404,25.1244,25.1324,4300.0
2012-08-30 12:05:00,31.51,31.52,31.51,31.52,600.0,25.1324,25.1404,25.1324,25.1404,600.0
2012-08-30 12:10:00,31.51,31.52,31.51,31.51,1500.0,25.1324,25.1404,25.1324,25.1324,1500.0
2012-08-30 12:15:00,31.52,31.52,31.52,31.52,2000.0,25.1404,25.1404,25.1404,25.1404,2000.0
2012-08-30 12:20:00,31.52,31.52,31.5,31.51,3100.0,25.1404,25.1404,25.1244,25.1324,3100.0
2012-08-30 12:25:00,31.51,31.52,31.5,31.5,8500.0,25.1324,25.1404,25.1244,25.1244,8500.0
2012-08-30 12:30:00,31.51,31.53,31.51,31.52,4100.0,25.1324,25.1483,25.1324,25.1404,4100.0
2012-08-30 12:35:00,31.52,31.53,31.52,31.52,2000.0,25.1404,25.1483,25.1404,25.1404,2000.0
2012-08-30 12:40:00,31.53,31.53,31.52,31.52,1600.0,25.1483,25.1483,25.1404,25.1404,1600.0
2012-08-30 12:45:00,31.52,31.53,31.52,31.52,1300.0,25.1404,25.1483,25.1404,25.1404,1300.0
2012-08-30 12:50:00,31.52,31.53,31.52,31.53,400.0,25.1404,25.1483,25.1404,25.1483,400.0
2012-08-30 12:55:00,31.53,31.54,31.52,31.54,5400.0,25.1483,25.1563,25.1404,25.1563,5400.0
2012-08-30 13:00:00,31.53,31.54,31.53,31.54,1100.0,25.1483,25.1563,25.1483,25.1563,1100.0
2012-08-30 13:05:00,31.54,31.54,31.54,31.54,500.0,25.1563,25.1563,25.1563,25.1563,500.0
2012-08-30 13:10:00,31.54,31.55,31.53,31.55,2100.0,25.1563,25.1643,25.1483,25.1643,2100.0
2012-08-30 13:15:00,31.54,31.55,31.54,31.54,1100.0,25.1563,25.1643,25.1563,25.1563,1100.0
2012-08-30 13:20:00,31.55,31.55,31.54,31.55,500.0,25.1643,25.1643,25.1563,25.1643,500.0
2012-08-30 13:25:00,31.54,31.56,31.51,31.53,7000.0,25.1563,25.1723,25.1324,25.1483,7000.0
2012-08-30 13:30:00,31.54,31.54,31.54,31.54,100.0,25.1563,25.1563,25.1563,25.1563,100.0
2012-08-30 13:35:00,31.53,31.54,31.51,31.51,2800.0,25.1483,25.1563,25.1324,25.1324,2800.0
2012-08-30 13:40:00,31.51,31.52,31.51,31.51,500.0,25.1324,25.1404,25.1324,25.1324,500.0
2012-08-30 13:45:00,31.52,31.52,31.5,31.51,4600.0,25.1404,25.1404,25.1244,25.1324,4600.0
2012-08-30 13:50:00,31.51,31.51,31.45,31.46,149300.0,25.1324,25.1324,25.0845,25.0925,149300.0
2012-08-30 13:55:00,31.46,31.5,31.46,31.5,137500.0,25.0925,25.1244,25.0925,25.1244,137500.0
2012-08-30 14:00:00,31.49,31.49,31.45,31.46,20900.0,25.1164,25.1164,25.0845,25.0925,20900.0
2012-08-30 14:05:00,31.47,31.51,31.47,31.51,5000.0,25.1005,25.1324,25.1005,25.1324,5000.0
2012-08-30 14:10:00,31.51,31.53,31.51,31.52,3900.0,25.1324,25.1483,25.1324,25.1404,3900.0
2012-08-30 14:15:00,31.52,31.53,31.49,31.5,10100.0,25.1404,25.1483,25.1164,25.1244,10100.0
2012-08-30 14:20:00,31.49,31.51,31.48,31.51,3900.0,25.1164,25.1324,25.1085,25.1324,3900.0
2012-08-30 14:25:00,31.51,31.51,31.48,31.48,5600.0,25.1324,25.1324,25.1085,25.1085,5600.0
2012-08-30 14:30:00,31.49,31.51,31.48,31.5,4200.0,25.1164,25.1324,25.1085,25.1244,4200.0
2012-08-30 14:35:00,31.5,31.51,31.47,31.47,9000.0,25.1244,25.1324,25.1005,25.1005,9000.0
2012-08-30 14:40:00,31.47,31.49,31.47,31.49,3500.0,25.1005,25.1164,25.1005,25.1164,3500.0
2012-08-30 14:45:00,31.49,31.5,31.48,31.5,6200.0,25.1164,25.1244,25.1085,25.1244,6200.0
2012-08-30 14:50:00,31.5,31.52,31.5,31.51,4600.0,25.1244,25.1404,25.1244,25.1324,4600.0
2012-08-30 14:55:00,31.52,31.53,31.51,31.53,13600.0,25.1404,25.1483,25.1324,25.1483,13600.0
2012-08-30 15:00:00,31.53,31.54,31.53,31.54,11600.0,25.1483,25.1563,25.1483,25.1563,11600.0
2012-08-30 15:05:00,31.55,31.55,31.54,31.54,7400.0,25.1643,25.1643,25.1563,25.1563,7400.0
2012-08-30 15:10:00,31.53,31.55,31.53,31.54,5600.0,25.1483,25.1643,25.1483,25.1563,5600.0
2012-08-30 15:15:00,31.55,31.55,31.53,31.53,7300.0,25.1643,25.1643,25.1483,25.1483,7300.0
2012-08-30 15:20:00,31.53,31.54,31.53,31.53,9500.0,25.1483,25.1563,25.1483,25.1483,9500.0
2012-08-30 15:25:00,31.53,31.54,31.52,31.52,20100.0,25.1483,25.1563,25.1404,25.1404,20100.0
2012-08-30 15:30:00,31.52,31.53,31.51,31.52,36800.0,25.1404,25.1483,25.1324,25.1404,36800.0
2012-08-30 15:35:00,31.52,31.55,31.51,31.55,30500.0,25.1404,25.1643,25.1324,25.1643,30500.0
2012-08-30 15:40:00,31.54,31.57,31.54,31.56,18400.0,25.1563,25.1802,25.1563,25.1723,18400.0
2012-08-30 15:45:00,31.56,31.56,31.5,31.52,34700.0,25.1723,25.1723,25.1244,25.1404,34700.0
2012-08-30 15:50:00,31.51,31.51,31.48,31.5,30900.0,25.1324,25.1324,25.1085,25.1244,30900.0
2012-08-30 15:55:00,31.49,31.5,31.46,31.49,98800.0,25.1164,25.1244,25.0925,25.1164,98800.0
2012-08-31 09:30:00,31.66,31.7,31.58,31.6,12500.0,25.252,25.2839,25.1882,25.2042,12500.0
2012-08-31 09:35:00,31.6,31.67,31.6,31.66,2300.0,25.2042,25.26,25.2042,25.252,2300.0
2012-08-31 09:40:00,31.64,31.66,31.52,31.52,13100.0,25.2361,25.252,25.1404,25.1404,13100.0
2012-08-31 09:45:00,31.53,31.61,31.52,31.6,4600.0,25.1483,25.2121,25.1404,25.2042,4600.0
2012-08-31 09:50:00,31.61,31.62,31.58,31.58,3700.0,25.2121,25.2201,25.1882,25.1882,3700.0
2012-08-31 09:55:00,31.6,31.6,31.56,31.56,4800.0,25.2042,25.2042,25.1723,25.1723,4800.0
2012-08-31 10:00:00,31.56,31.56,31.44,31.45,25100.0,25.1723,25.1723,25.0765,25.0845,25100.0
2012-08-31 10:05:00,31.44,31.45,31.32,31.32,13000.0,25.0765,25.0845,24.9808,24.9808,13000.0
2012-08-31 10:10:00,31.32,31.43,31.31,31.42,12800.0,24.9808,25.0686,24.9729,25.0606,12800.0
2012-08-31 10:15:00,31.42,31.55,31.41,31.54,22600.0,25.0606,25.1643,25.0526,25.1563,22600.0
2012-08-31 10:20:00,31.55,31.58,31.49,31.52,25200.0,25.1643,25.1882,25.1164,25.1404,25200.0
2012-08-31 10:25:00,31.52,31.54,31.47,31.48,8500.0,25.1404,25.1563,25.1005,25.1085,8500.0
2012-08-31 10:30:00,31.49,31.54,31.45,31.54,9800.0,25.1164,25.1563,25.0845,25.1563,9800.0
2012-08-31 10:35:00,31.54,31.56,31.51,31.51,7400.0,25.1563,25.1723,25.1324,25.1324,7400.0
2012-08-31 10:40:00,31.53,31.56,31.52,31.54,3400.0,25.1483,25.1723,25.1404,25.1563,3400.0
2012-08-31 10:45:00,31.55,31.56,31.55,31.56,3100.0,25.1643,25.1723,25.1643,25.1723,3100.0
2012-08-31 10:50:00,31.56,31.57,31.55,31.57,3100.0,25.1723,25.1802,25.1643,25.1802,3100.0
2012-08-31 10:55:00,31.58,31.61,31.57,31.59,28300.0,25.1882,25.2121,25.1802,25.1962,28300.0
2012-08-31 11:00:00,31.59,31.62,31.58,31.6,15700.0,25.1962,25.2201,25.1882,25.2042,15700.0
2012-08-31 11:05:00,31.61,31.61,31.53,31.55,24400.0,25.2121,25.2121,25.1483,25.1643,24400.0
2012-08-31 11:10:00,31.57,31.59,31.56,31.59,5100.0,25.1802,25.1962,25.1723,25.1962,5100.0
2012-08-31 11:15:00,31.59,31.6,31.56,31.6,6500.0,25.1962,25.2042,25.1723,25.2042,6500.0
2012-08-31 11:20:00,31.59,31.61,31.59,31.6,5400.0,25.1962,25.2121,25.1962,25.2042,5400.0
2012-08-31 11:25:00,31.61,31.62,31.56,31.56,22600.0,25.2121,25.2201,25.1723,25.1723,22600.0
2012-08-31 11:30:00,31.56,31.57,31.55,31.57,6500.0,25.1723,25.1802,25.1643,25.1802,6500.0
2012-08-31 11:35:00,31.56,31.56,31.54,31.54,3000.0,25.1723,25.1723,25.1563,25.1563,3000.0
2012-08-31 11:40:00,31.55,31.55,31.54,31.54,1100.0,25.1643,25.1643,25.1563,25.1563,1100.0
2012-08-31 11:45:00,31.55,31.56,31.54,31.55,12000.0,25.1643,25.1723,25.1563,25.1643,12000.0
2012-08-31 11:50:00,31.54,31.56,31.54,31.56,3700.0,25.1563,25.1723,25.1563,25.1723,3700.0
2012-08-31 11:55:00,31.56,31.57,31.55,31.57,7100.0,25.1723,25.1802,25.1643,25.1802,7100.0
2012-08-31 12:00:00,31.57,31.57,31.56,31.57,1500.0,25.1802,25.1802,25.1723,25.1802,1500.0
2012-08-31 12:05:00,31.56,31.57,31.48,31.48,14500.0,25.1723,25.1802,25.1085,25.1085,14500.0
2012-08-31 12:10:00,31.47,31.47,31.39,31.39,7200.0,25.1005,25.1005,25.0367,25.0367,7200.0
2012-08-31 12:15:00,31.39,31.4,31.37,31.38,12100.0,25.0367,25.0446,25.0207,25.0287,12100.0
2012-08-31 12:20:00,31.37,31.42,31.35,31.41,9500.0,25.0207,25.0606,25.0048,25.0526,9500.0
2012-08-31 12:25:00,31.41,31.41,31.41,31.41,1800.0,25.0526,25.0526,25.0526,25.0526,1800.0
2012-08-31 12:30:00,31.41,31.41,31.37,31.41,7300.0,25.0526,25.0526,25.0207,25.0526,7300.0
2012-08-31 12:35:00,31.41,31.41,31.39,31.39,5600.0,25.0526,25.0526,25.0367,25.0367,5600.0
2012-08-31 12:40:00,31.39,31.4,31.39,31.4,4600.0,25.0367,25.0446,25.0367,25.0446,4600.0
2012-08-31 12:45:00,31.39,31.4,31.39,31.4,5500.0,25.0367,25.0446,25.0367,25.0446,5500.0
2012-08-31 12:50:00,31.4,31.42,31.37,31.42,8900.0,25.0446,25.0606,25.0207,25.0606,8900.0
2012-08-31 12:55:00,31.42,31.45,31.42,31.44,4800.0,25.0606,25.0845,25.0606,25.0765,4800.0
2012-08-31 13:00:00,31.44,31.44,31.4,31.43,7800.0,25.0765,25.0765,25.0446,25.0686,7800.0
2012-08-31 13:05:00,31.42,31.44,31.41,31.41,6500.0,25.0606,25.0765,25.0526,25.0526,6500.0
2012-08-31 13:10:00,31.4,31.41,31.34,31.36,10500.0,25.0446,25.0526,24.9968,25.0127,10500.0
2012-08-31 13:15:00,31.37,31.38,31.33,31.36,7600.0,25.0207,25.0287,24.9888,25.0127,7600.0
2012-08-31 13:20:00,31.36,31.37,31.36,31.37,4300.0,25.0127,25.0207,25.0127,25.0207,4300.0
2012-08-31 13:25:00,31.38,31.38,31.35,31.35,8000.0,25.0287,25.0287,25.0048,25.0048,8000.0
2012-08-31 13:30:00,31.35,31.38,31.35,31.38,4800.0,25.0048,25.0287,25.0048,25.0287,4800.0
2012-08-31 13:35:00,31.38,31.39,31.36,31.36,4700.0,25.0287,25.0367,25.0127,25.0127,4700.0
2012-08-31 13:40:00,31.37,31.39,31.36,31.38,4000.0,25.0207,25.0367,25.0127,25.0287,4000.0
2012-08-31 13:45:00,31.39,31.42,31.38,31.41,3300.0,25.0367,25.0606,25.0287,25.0526,3300.0
2012-08-31 13:50:00,31.42,31.46,31.41,31.46,6300.0,25.0606,25.0925,25.0526,25.0925,6300.0
2012-08-31 13:55:00,31.46,31.5,31.46,31.47,11200.0,25.0925,25.1244,25.0925,25.1005,11200.0
2012-08-31 14:00:00,31.46,31.48,31.44,31.45,9000.0,25.0925,25.1085,25.0765,25.0845,9000.0
2012-08-31 14:05:00,31.45,31.48,31.45,31.47,6300.0,25.0845,25.1085,25.0845,25.1005,6300.0
2012-08-31 14:10:00,31.46,31.47,31.44,31.45,5400.0,25.0925,25.1005,25.0765,25.0845,5400.0
2012-08-31 14:15:00,31.44,31.49,31.44,31.49,8500.0,25.0765,25.1164,25.0765,25.1164,8500.0
2012-08-31 14:20:00,31.49,31.51,31.49,31.51,6200.0,25.1164,25.1324,25.1164,25.1324,6200.0
2012-08-31 14:25:00,31.51,31.52,31.5,31.5,10400.0,25.1324,25.1404,25.1244,25.1244,10400.0
2012-08-31 14:30:00,31.5,31.51,31.5,31.5,10700.0,25.1244,25.1324,25.1244,25.1244,10700.0
2012-08-31 14:35:00,31.51,31.51,31.5,31.5,3400.0,25.1324,25.1324,25.1244,25.1244,3400.0
2012-08-31 14:40:00,31.51,31.51,31.49,31.49,5400.0,25.1324,25.1324,25.1164,25.1164,5400.0
2012-08-31 14:45:00,31.49,31.5,31.48,31.49,11500.0,25.1164,25.1244,25.1085,25.1164,11500.0
2012-08-31 14:50:00,31.49,31.49,31.48,31.49,8600.0,25.1164,25.1164,25.1085,25.1164,8600.0
2012-08-31 14:55:00,31.49,31.49,31.48,31.49,2600.0,25.1164,25.1164,25.1085,25.1164,2600.0
2012-08-31 15:00:00,31.49,31.49,31.45,31.46,13900.0,25.1164,25.1164,25.0845,25.0925,13900.0
2012-08-31 15:05:00,31.46,31.51,31.36,31.41,102200.0,25.0925,25.1324,25.0127,25.0526,102200.0
2012-08-31 15:10:00,31.41,31.41,31.39,31.41,18700.0,25.0526,25.0526,25.0367,25.0526,18700.0
2012-08-31 15:15:00,31.41,31.41,31.38,31.41,32700.0,25.0526,25.0526,25.0287,25.0526,32700.0
2012-08-31 15:20:00,31.4,31.41,31.4,31.4,21700.0,25.0446,25.0526,25.0446,25.0446,21700.0
2012-08-31 15:25:00,31.4,31.42,31.39,31.41,26100.0,25.0446,25.0606,25.0367,25.0526,26100.0
2012-08-31 15:30:00,31.42,31.42,31.39,31.41,27200.0,25.0606,25.0606,25.0367,25.0526,27200.0
2012-08-31 15:35:00,31.4,31.44,31.4,31.43,37400.0,25.0446,25.0765,25.0446,25.0686,37400.0
2012-08-31 15:40:00,31.43,31.44,31.42,31.42,42200.0,25.0686,25.0765,25.0606,25.0606,42200.0
2012-08-31 15:45:00,31.43,31.47,31.43,31.47,35100.0,25.0686,25.1005,25.0686,25.1005,35100.0
2012-08-31 15:50:00,31.47,31.53,31.46,31.53,58800.0,25.1005,25.1483,25.0925,25.1483,58800.0
2012-08-31 15:55:00,31.53,31.55,31.47,31.47,113800.0,25.1483,25.1643,25.1005,25.1005,113800.0
2012-09-04 09:30:00,31.52,31.57,31.43,31.45,7900.0,25.1404,25.1802,25.0686,25.0845,7900.0
2012-09-04 09:35:00,31.41,31.5,31.39,31.44,20000.0,25.0526,25.1244,25.0367,25.0765,20000.0
2012-09-04 09:40:00,31.44,31.52,31.44,31.52,6500.0,25.0765,25.1404,25.0765,25.1404,6500.0
2012-09-04 09:45:00,31.5,31.51,31.49,31.51,4800.0,25.1244,25.1324,25.1164,25.1324,4800.0
2012-09-04 09:50:00,31.51,31.53,31.49,31.52,4700.0,25.1324,25.1483,25.1164,25.1404,4700.0
2012-09-04 09:55:00,31.51,31.51,31.49,31.5,2000.0,25.1324,25.1324,25.1164,25.1244,2000.0
2012-09-04 10:00:00,31.49,31.53,31.47,31.48,13100.0,25.1164,25.1483,25.1005,25.1085,13100.0
2012-09-04 10:05:00,31.49,31.49,31.39,31.4,9000.0,25.1164,25.1164,25.0367,25.0446,9000.0
2012-09-04 10:10:00,31.4,31.42,31.38,31.39,10500.0,25.0446,25.0606,25.0287,25.0367,10500.0
2012-09-04 10:15:00,31.4,31.41,31.37,31.39,22800.0,25.0446,25.0526,25.0207,25.0367,22800.0
2012-09-04 10:20:00,31.39,31.4,31.34,31.34,26500.0,25.0367,25.0446,24.9968,24.9968,26500.0
2012-09-04 10:25:00,31.34,31.36,31.33,31.36,6300.0,24.9968,25.0127,24.9888,25.0127,6300.0
2012-09-04 10:30:00,31.36,31.37,31.32,31.35,12100.0,25.0127,25.0207,24.9808,25.0048,12100.0
2012-09-04 10:35:00,31.35,31.37,31.32,31.33,42700.0,25.0048,25.0207,24.9808,24.9888,42700.0
2012-09-04 10:40:00,31.33,31.37,31.32,31.36,20000.0,24.9888,25.0207,24.9808,25.0127,20000.0
2012-09-04 10:45:00,31.36,31.38,31.35,31.35,16300.0,25.0127,25.0287,25.0048,25.0048,16300.0
2012-09-04 10:50:00,31.36,31.37,31.36,31.36,5900.0,25.0127,25.0207,25.0127,25.0127,5900.0
2012-09-04 10:55:00,31.36,31.37,31.3,31.33,9300.0,25.0127,25.0207,24.9649,24.9888,9300.0
2012-09-04 11:00:00,31.33,31.38,31.33,31.36,5000.0,24.9888,25.0287,24.9888,25.0127,5000.0
2012-09-04 11:05:00,31.37,31.37,31.36,31.37,11000.0,25.0207,25.0207,25.0127,25.0207,11000.0
2012-09-04 11:10:00,31.37,31.37,31.35,31.35,10300.0,25.0207,25.0207,25.0048,25.0048,10300.0
2012-09-04 11:15:00,31.36,31.36,31.34,31.36,25400.0,25.0127,25.0127,24.9968,25.0127,25400.0
2012-09-04 11:20:00,31.36,31.36,31.34,31.35,7400.0,25.0127,25.0127,24.9968,25.0048,7400.0
2012-09-04 11:25:00,31.34,31.34,31.32,31.34,7900.0,24.9968,24.9968,24.9808,24.9968,7900.0
2012-09-04 11:30:00,31.34,31.37,31.34,31.35,5400.0,24.9968,25.0207,24.9968,25.0048,5400.0
2012-09-04 11:35:00,31.35,31.38,31.35,31.38,2900.0,25.0048,25.0287,25.0048,25.0287,2900.0
2012-09-04 11:40:00,31.38,31.39,31.37,31.38,3700.0,25.0287,25.0367,25.0207,25.0287,3700.0
2012-09-04 11:45:00,31.38,31.39,31.36,31.38,5500.0,25.0287,25.0367,25.0127,25.0287,5500.0
2012-09-04 11:50:00,31.39,31.4,31.38,31.4,2800.0,25.0367,25.0446,25.0287,25.0446,2800.0
2012-09-04 11:55:00,31.4,31.44,31.4,31.44,4100.0,25.0446,25.0765,25.0446,25.0765,4100.0
2012-09-04 12:00:00,31.43,31.44,31.4,31.4,6600.0,25.0686,25.0765,25.0446,25.0446,6600.0
2012-09-04 12:05:00,31.39,31.4,31.39,31.39,3700.0,25.0367,25.0446,25.0367,25.0367,3700.0
2012-09-04 12:10:00,31.4,31.43,31.4,31.43,4300.0,25.0446,25.0686,25.0446,25.0686,4300.0
2012-09-04 12:15:00,31.43,31.44,31.42,31.42,6700.0,25.0686,25.0765,25.0606,25.0606,6700.0
2012-09-04 12:20:00,31.42,31.44,31.42,31.43,7000.0,25.0606,25.0765,25.0606,25.0686,7000.0
2012-09-04 12:25:00,31.42,31.43,31.42,31.42,2300.0,25.0606,25.0686,25.0606,25.0606,2300.0
2012-09-04 12:30:00,31.43,31.43,31.42,31.43,6200.0,25.0686,25.0686,25.0606,25.0686,6200.0
2012-09-04 12:35:00,31.42,31.44,31.42,31.43,6000.0,25.0606,25.0765,25.0606,25.0686,6000.0
2012-09-04 12:40:00,31.44,31.47,31.44,31.46,5500.0,25.0765,25.1005,25.0765,25.0925,5500.0
2012-09-04 12:45:00,31.46,31.47,31.45,31.45,3400.0,25.0925,25.1005,25.0845,25.0845,3400.0
2012-09-04 12:50:00,31.45,31.46,31.44,31.45,4600.0,25.0845,25.0925,25.0765,25.0845,4600.0
2012-09-04 12:55:00,31.45,31.47,31.43,31.46,6400.0,25.0845,25.1005,25.0686,25.0925,6400.0
2012-09-04 13:00:00,31.46,31.47,31.45,31.46,9800.0,25.0925,25.1005,25.0845,25.0925,9800.0
2012-09-04 13:05:00,31.46,31.47,31.45,31.45,5900.0,25.0925,25.1005,25.0845,25.0845,5900.0
2012-09-04 13:10:00,31.45,31.46,31.43,31.43,3900.0,25.0845,25.0925,25.0686,25.0686,3900.0
2012-09-04 13:15:00,31.44,31.47,31.43,31.46,9100.0,25.0765,25.1005,25.0686,25.0925,9100.0
2012-09-04 13:20:00,31.46,31.46,31.43,31.44,5000.0,25.0925,25.0925,25.0686,25.0765,5000.0
2012-09-04 13:25:00,31.45,31.46,31.44,31.45,10300.0,25.0845,25.0925,25.0765,25.0845,10300.0
2012-09-04 13:30:00,31.45,31.46,31.44,31.44,9600.0,25.0845,25.0925,25.0765,25.0765,9600.0
2012-09-04 13:35:00,31.43,31.44,31.43,31.43,1200.0,25.0686,25.0765,25.0686,25.0686,1200.0
2012-09-04 13:40:00,31.44,31.45,31.42,31.45,7800.0,25.0765,25.0845,25.0606,25.0845,7800.0
2012-09-04 13:45:00,31.45,31.45,31.43,31.44,5400.0,25.0845,25.0845,25.0686,25.0765,5400.0
2012-09-04 13:50:00,31.43,31.43,31.4,31.42,5300.0,25.0686,25.0686,25.0446,25.0606,5300.0
2012-09-04 13:55:00,31.42,31.44,31.42,31.43,6300.0,25.0606,25.0765,25.0606,25.0686,6300.0
2012-09-04 14:00:00,31.42,31.43,31.38,31.38,4400.0,25.0606,25.0686,25.0287,25.0287,4400.0
2012-09-04 14:05:00,31.39,31.46,31.39,31.46,10100.0,25.0367,25.0925,25.0367,25.0925,10100.0
2012-09-04 14:10:00,31.45,31.47,31.44,31.47,7300.0,25.0845,25.1005,25.0765,25.1005,7300.0
2012-09-04 14:15:00,31.48,31.53,31.48,31.53,55000.0,25.1085,25.1483,25.1085,25.1483,55000.0
2012-09-04 14:20:00,31.55,31.55,31.52,31.52,5600.0,25.1643,25.1643,25.1404,25.1404,5600.0
2012-09-04 14:25:00,31.52,31.54,31.52,31.53,5100.0,25.1404,25.1563,25.1404,25.1483,5100.0
2012-09-04 14:30:00,31.53,31.62,31.52,31.61,32600.0,25.1483,25.2201,25.1404,25.2121,32600.0
2012-09-04 14:35:00,31.61,31.71,31.61,31.68,32800.0,25.2121,25.2919,25.2121,25.268,32800.0
2012-09-04 14:40:00,31.68,31.69,31.65,31.68,9600.0,25.268,25.2759,25.244,25.268,9600.0
2012-09-04 14:45:00,31.68,31.69,31.67,31.67,6100.0,25.268,25.2759,25.26,25.26,6100.0
2012-09-04 14:50:00,31.67,31.7,31.67,31.68,25600.0,25.26,25.2839,25.26,25.268,25600.0
2012-09-04 14:55:00,31.68,31.7,31.68,31.7,37900.0,25.268,25.2839,25.268,25.2839,37900.0
2012-09-04 15:00:00,31.69,31.7,31.65,31.65,12000.0,25.2759,25.2839,25.244,25.244,12000.0
2012-09-04 15:05:00,31.65,31.66,31.63,31.65,19000.0,25.244,25.252,25.2281,25.244,19000.0
2012-09-04 15:10:00,31.65,31.66,31.61,31.61,20300.0,25.244,25.252,25.2121,25.2121,20300.0
2012-09-04 15:15:00,31.61,31.63,31.61,31.62,23200.0,25.2121,25.2281,25.2121,25.2201,23200.0
2012-09-04 15:20:00,31.62,31.64,31.62,31.63,24100.0,25.2201,25.2361,25.2201,25.2281,24100.0
2012-09-04 15:25:00,31.62,31.63,31.61,31.63,17900.0,25.2201,25.2281,25.2121,25.2281,17900.0
2012-09-04 15:30:00,31.63,31.64,31.58,31.6,31200.0,25.2281,25.2361,25.1882,25.2042,31200.0
2012-09-04 15:35:00,31.6,31.61,31.57,31.57,19600.0,25.2042,25.2121,25.1802,25.1802,19600.0
2012-09-04 15:40:00,31.57,31.58,31.56,31.57,22200.0,25.1802,25.1882,25.1723,25.1802,22200.0
2012-09-04 15:45:00,31.57,31.64,31.56,31.62,76900.0,25.1802,25.2361,25.1723,25.2201,76900.0
2012-09-04 15:50:00,31.61,31.62,31.6,31.6,29100.0,25.2121,25.2201,25.2042,25.2042,29100.0
2012-09-04 15:55:00,31.61,31.62,31.59,31.6,75500.0,25.2121,25.2201,25.1962,25.2042,75500.0
2012-09-05 09:30:00,31.66,32.01,31.61,32.0,38500.0,25.252,25.5312,25.2121,25.5232,38500.0
2012-09-05 09:35:00,31.99,32.15,31.99,32.08,50000.0,25.5152,25.6428,25.5152,25.587,50000.0
2012-09-05 09:40:00,32.07,32.07,31.97,31.99,16100.0,25.579,25.579,25.4993,25.5152,16100.0
2012-09-05 09:45:00,31.99,32.05,31.98,32.05,26100.0,25.5152,25.5631,25.5073,25.5631,26100.0
2012-09-05 09:50:00,32.05,32.05,31.93,31.96,22200.0,25.5631,25.5631,25.4674,25.4913,22200.0
2012-09-05 09:55:00,31.96,32.0,31.9,31.97,53300.0,25.4913,25.5232,25.4434,25.4993,53300.0
2012-09-05 10:00:00,31.97,32.03,31.85,32.02,47900.0,25.4993,25.5471,25.4036,25.5392,47900.0
2012-09-05 10:05:00,32.02,32.02,31.97,31.98,15000.0,25.5392,25.5392,25.4993,25.5073,15000.0
2012-09-05 10:10:00,31.98,32.0,31.94,31.97,34600.0,25.5073,25.5232,25.4753,25.4993,34600.0
2012-09-05 10:15:00,31.98,31.98,31.96,31.97,10200.0,25.5073,25.5073,25.4913,25.4993,10200.0
2012-09-05 10:20:00,31.97,31.98,31.95,31.95,11000.0,25.4993,25.5073,25.4833,25.4833,11000.0
2012-09-05 10:25:00,31.95,32.0,31.95,31.98,21500.0,25.4833,25.5232,25.4833,25.5073,21500.0
2012-09-05 10:30:00,31.98,32.0,31.92,31.93,34800.0,25.5073,25.5232,25.4594,25.4674,34800.0
2012-09-05 10:35:00,31.93,32.0,31.92,31.96,113700.0,25.4674,25.5232,25.4594,25.4913,113700.0
2012-09-05 10:40:00,31.96,31.97,31.93,31.93,14800.0,25.4913,25.4993,25.4674,25.4674,14800.0
2012-09-05 10:45:00,31.94,31.94,31.91,31.91,18500.0,25.4753,25.4753,25.4514,25.4514,18500.0
2012-09-05 10:50:00,31.91,31.92,31.87,31.89,19800.0,25.4514,25.4594,25.4195,25.4355,19800.0
2012-09-05 10:55:00,31.89,31.89,31.8,31.8,38200.0,25.4355,25.4355,25.3637,25.3637,38200.0
2012-09-05 11:00:00,31.8,31.81,31.77,31.8,21500.0,25.3637,25.3717,25.3398,25.3637,21500.0
2012-09-05 11:05:00,31.8,31.8,31.78,31.78,11800.0,25.3637,25.3637,25.3477,25.3477,11800.0
2012-09-05 11:10:00,31.79,31.84,31.78,31.84,14900.0,25.3557,25.3956,25.3477,25.3956,14900.0
2012-09-05 11:15:00,31.84,31.92,31.84,31.91,24600.0,25.3956,25.4594,25.3956,25.4514,24600.0
2012-09-05 11:20:00,31.92,31.96,31.9,31.9,24800.0,25.4594,25.4913,25.4434,25.4434,24800.0
2012-09-05 11:25:00,31.9,31.95,31.9,31.95,39800.0,25.4434,25.4833,25.4434,25.4833,39800.0
2012-09-05 11:30:00,31.96,31.99,31.94,31.98,9900.0,25.4913,25.5152,25.4753,25.5073,9900.0
2012-09-05 11:35:00,31.97,31.99,31.97,31.97,8300.0,25.4993,25.5152,25.4993,25.4993,8300.0
2012-09-05 11:40:00,31.97,31.99,31.97,31.97,8500.0,25.4993,25.5152,25.4993,25.4993,8500.0
2012-09-05 11:45:00,31.98,31.98,31.96,31.96,8300.0,25.5073,25.5073,25.4913,25.4913,8300.0
2012-09-05 11:50:00,31.96,31.97,31.94,31.95,14600.0,25.4913,25.4993,25.4753,25.4833,14600.0
2012-09-05 11:55:00,31.97,31.97,31.94,31.96,20100.0,25.4993,25.4993,25.4753,25.4913,20100.0
2012-09-05 12:00:00,31.97,31.99,31.95,31.98,7800.0,25.4993,25.5152,25.4833,25.5073,7800.0
2012-09-05 12:05:00,31.97,32.0,31.97,32.0,18100.0,25.4993,25.5232,25.4993,25.5232,18100.0
2012-09-05 12:10:00,32.0,32.0,31.96,31.96,18400.0,25.5232,25.5232,25.4913,25.4913,18400.0
2012-09-05 12:15:00,31.95,31.98,31.94,31.95,41400.0,25.4833,25.5073,25.4753,25.4833,41400.0
2012-09-05 12:20:00,31.94,31.95,31.93,31.95,9300.0,25.4753,25.4833,25.4674,25.4833,9300.0
2012-09-05 12:25:00,31.94,31.95,31.92,31.95,6700.0,25.4753,25.4833,25.4594,25.4833,6700.0
2012-09-05 12:30:00,31.94,31.95,31.94,31.94,3000.0,25.4753,25.4833,25.4753,25.4753,3000.0
2012-09-05 12:35:00,31.94,31.95,31.93,31.94,12900.0,25.4753,25.4833,25.4674,25.4753,12900.0
2012-09-05 12:40:00,31.94,31.94,31.91,31.91,9100.0,25.4753,25.4753,25.4514,25.4514,9100.0
2012-09-05 12:45:00,31.92,31.93,31.91,31.92,7100.0,25.4594,25.4674,25.4514,25.4594,7100.0
2012-09-05 12:50:00,31.92,31.93,31.92,31.92,4000.0,25.4594,25.4674,25.4594,25.4594,4000.0
2012-09-05 12:55:00,31.92,31.94,31.91,31.93,8500.0,25.4594,25.4753,25.4514,25.4674,8500.0
2012-09-05 13:00:00,31.93,31.93,31.91,31.92,3900.0,25.4674,25.4674,25.4514,25.4594,3900.0
2012-09-05 13:05:00,31.92,31.92,31.89,31.9,7800.0,25.4594,25.4594,25.4355,25.4434,7800.0
2012-09-05 13:10:00,31.9,31.91,31.89,31.89,7100.0,25.4434,25.4514,25.4355,25.4355,7100.0
2012-09-05 13:15:00,31.89,31.9,31.89,31.89,5100.0,25.4355,25.4434,25.4355,25.4355,5100.0
2012-09-05 13:20:00,31.9,31.9,31.89,31.9,2000.0,25.4434,25.4434,25.4355,25.4434,2000.0
2012-09-05 13:25:00,31.9,31.9,31.89,31.9,5700.0,25.4434,25.4434,25.4355,25.4434,5700.0
2012-09-05 13:30:00,31.9,31.9,31.86,31.87,22800.0,25.4434,25.4434,25.4115,25.4195,22800.0
2012-09-05 13:35:00,31.87,31.87,31.85,31.85,6300.0,25.4195,25.4195,25.4036,25.4036,6300.0
2012-09-05 13:40:00,31.85,31.87,31.85,31.86,8000.0,25.4036,25.4195,25.4036,25.4115,8000.0
2012-09-05 13:45:00,31.85,31.87,31.85,31.86,20500.0,25.4036,25.4195,25.4036,25.4115,20500.0
2012-09-05 13:50:00,31.87,31.87,31.86,31.86,8300.0,25.4195,25.4195,25.4115,25.4115,8300.0
2012-09-05 13:55:00,31.87,31.87,31.86,31.87,23800.0,25.4195,25.4195,25.4115,25.4195,23800.0
2012-09-05 14:00:00,31.87,31.9,31.86,31.9,21200.0,25.4195,25.4434,25.4115,25.4434,21200.0
2012-09-05 14:05:00,31.9,31.9,31.88,31.9,17200.0,25.4434,25.4434,25.4275,25.4434,17200.0
2012-09-05 14:10:00,31.89,31.9,31.89,31.9,18400.0,25.4355,25.4434,25.4355,25.4434,18400.0
2012-09-05 14:15:00,31.89,31.9,31.89,31.9,19200.0,25.4355,25.4434,25.4355,25.4434,19200.0
2012-09-05 14:20:00,31.89,31.9,31.89,31.9,20800.0,25.4355,25.4434,25.4355,25.4434,20800.0
2012-09-05 14:25:00,31.9,31.9,31.89,31.89,9400.0,25.4434,25.4434,25.4355,25.4355,9400.0
2012-09-05 14:30:00,31.9,31.9,31.89,31.89,22700.0,25.4434,25.4434,25.4355,25.4355,22700.0
2012-09-05 14:35:00,31.9,31.9,31.89,31.89,11000.0,25.4434,25.4434,25.4355,25.4355,11000.0
2012-09-05 14:40:00,31.89,31.9,31.89,31.9,16600.0,25.4355,25.4434,25.4355,25.4434,16600.0
2012-09-05 14:45:00,31.9,31.9,31.89,31.9,21300.0,25.4434,25.4434,25.4355,25.4434,21300.0
2012-09-05 14:50:00,31.89,31.9,31.89,31.89,8400.0,25.4355,25.4434,25.4355,25.4355,8400.0
2012-09-05 14:55:00,31.9,31.9,31.89,31.89,11700.0,25.4434,25.4434,25.4355,25.4355,11700.0
2012-09-05 15:00:00,31.89,31.9,31.88,31.89,35500.0,25.4355,25.4434,25.4275,25.4355,35500.0
2012-09-05 15:05:00,31.89,31.9,31.88,31.89,21800.0,25.4355,25.4434,25.4275,25.4355,21800.0
2012-09-05 15:10:00,31.89,31.9,31.88,31.89,34200.0,25.4355,25.4434,25.4275,25.4355,34200.0
2012-09-05 15:15:00,31.89,31.9,31.87,31.89,27900.0,25.4355,25.4434,25.4195,25.4355,27900.0
2012-09-05 15:20:00,31.89,31.9,31.87,31.87,11900.0,25.4355,25.4434,25.4195,25.4195,11900.0
2012-09-05 15:25:00,31.87,31.89,31.87,31.88,23500.0,25.4195,25.4355,25.4195,25.4275,23500.0
2012-09-05 15:30:00,31.89,31.9,31.88,31.88,30800.0,25.4355,25.4434,25.4275,25.4275,30800.0
2012-09-05 15:35:00,31.88,31.89,31.86,31.87,20400.0,25.4275,25.4355,25.4115,25.4195,20400.0
2012-09-05 15:40:00,31.87,31.89,31.86,31.88,29000.0,25.4195,25.4355,25.4115,25.4275,29000.0
2012-09-05 15:45:00,31.89,31.89,31.85,31.86,38700.0,25.4355,25.4355,25.4036,25.4115,38700.0
2012-09-05 15:50:00,31.86,31.89,31.85,31.89,46800.0,25.4115,25.4355,25.4036,25.4355,46800.0
2012-09-05 15:55:00,31.89,31.9,31.87,31.89,85800.0,25.4355,25.4434,25.4195,25.4355,85800.0
2012-09-06 09:30:00,32.08,32.2,32.08,32.09,24400.0,25.587,25.6827,25.587,25.595,24400.0
2012-09-06 09:35:00,32.12,32.19,32.07,32.07,8900.0,25.6189,25.6747,25.579,25.579,8900.0
2012-09-06 09:40:00,32.08,32.1,32.06,32.09,6900.0,25.587,25.603,25.5711,25.595,6900.0
2012-09-06 09:45:00,32.09,32.17,32.08,32.15,14800.0,25.595,25.6588,25.587,25.6428,14800.0
2012-09-06 09:50:00,32.15,32.16,32.14,32.15,10800.0,25.6428,25.6508,25.6349,25.6428,10800.0
2012-09-06 09:55:00,32.15,32.16,32.14,32.15,4100.0,25.6428,25.6508,25.6349,25.6428,4100.0
2012-09-06 10:00:00,32.15,32.19,32.13,32.13,24500.0,25.6428,25.6747,25.6269,25.6269,24500.0
2012-09-06 10:05:00,32.13,32.16,32.08,32.08,12200.0,25.6269,25.6508,25.587,25.587,12200.0
2012-09-06 10:10:00,32.08,32.16,32.08,32.15,9700.0,25.587,25.6508,25.587,25.6428,9700.0
2012-09-06 10:15:00,32.15,32.2,32.15,32.18,12000.0,25.6428,25.6827,25.6428,25.6668,12000.0
2012-09-06 10:20:00,32.18,32.24,32.18,32.23,16700.0,25.6668,25.7146,25.6668,25.7067,16700.0
2012-09-06 10:25:00,32.23,32.23,32.19,32.2,5200.0,25.7067,25.7067,25.6747,25.6827,5200.0
2012-09-06 10:30:00,32.2,32.21,32.18,32.21,4000.0,25.6827,25.6907,25.6668,25.6907,4000.0
2012-09-06 10:35:00,32.23,32.31,32.23,32.3,16700.0,25.7067,25.7705,25.7067,25.7625,16700.0
2012-09-06 10:40:00,32.28,32.3,32.28,32.29,1900.0,25.7465,25.7625,25.7465,25.7545,1900.0
2012-09-06 10:45:00,32.3,32.32,32.29,32.3,10700.0,25.7625,25.7784,25.7545,25.7625,10700.0
2012-09-06 10:50:00,32.31,32.32,32.3,32.31,10900.0,25.7705,25.7784,25.7625,25.7705,10900.0
2012-09-06 10:55:00,32.32,32.37,32.31,32.36,8100.0,25.7784,25.8183,25.7705,25.8103,8100.0
2012-09-06 11:00:00,32.36,32.37,32.32,32.33,12900.0,25.8103,25.8183,25.7784,25.7864,12900.0
2012-09-06 11:05:00,32.31,32.34,32.31,32.32,11600.0,25.7705,25.7944,25.7705,25.7784,11600.0
2012-09-06 11:10:00,32.32,32.41,32.32,32.4,11300.0,25.7784,25.8502,25.7784,25.8422,11300.0
2012-09-06 11:15:00,32.4,32.41,32.38,32.38,7600.0,25.8422,25.8502,25.8263,25.8263,7600.0
2012-09-06 11:20:00,32.38,32.39,32.37,32.39,7200.0,25.8263,25.8343,25.8183,25.8343,7200.0
2012-09-06 11:25:00,32.38,32.39,32.36,32.38,8000.0,25.8263,25.8343,25.8103,25.8263,8000.0
2012-09-06 11:30:00,32.38,32.42,32.38,32.4,12800.0,25.8263,25.8582,25.8263,25.8422,12800.0
2012-09-06 11:35:00,32.4,32.4,32.39,32.39,3200.0,25.8422,25.8422,25.8343,25.8343,3200.0
2012-09-06 11:40:00,32.4,32.41,32.37,32.39,18300.0,25.8422,25.8502,25.8183,25.8343,18300.0
2012-09-06 11:45:00,32.39,32.41,32.38,32.41,14600.0,25.8343,25.8502,25.8263,25.8502,14600.0
2012-09-06 11:50:00,32.4,32.48,32.4,32.48,13900.0,25.8422,25.9061,25.8422,25.9061,13900.0
2012-09-06 11:55:00,32.48,32.52,32.47,32.5,18900.0,25.9061,25.938,25.8981,25.922,18900.0
2012-09-06 12:00:00,32.5,32.53,32.49,32.53,8000.0,25.922,25.9459,25.914,25.9459,8000.0
2012-09-06 12:05:00,32.53,32.54,32.52,32.52,14400.0,25.9459,25.9539,25.938,25.938,14400.0
2012-09-06 12:10:00,32.52,32.54,32.52,32.54,4300.0,25.938,25.9539,25.938,25.9539,4300.0
2012-09-06 12:15:00,32.53,32.54,32.53,32.53,5300.0,25.9459,25.9539,25.9459,25.9459,5300.0
2012-09-06 12:20:00,32.52,32.52,32.49,32.5,15200.0,25.938,25.938,25.914,25.922,15200.0
2012-09-06 12:25:00,32.49,32.5,32.49,32.5,14700.0,25.914,25.922,25.914,25.922,14700.0
2012-09-06 12:30:00,32.5,32.5,32.49,32.49,16300.0,25.922,25.922,25.914,25.914,16300.0
2012-09-06 12:35:00,32.49,32.51,32.49,32.51,14700.0,25.914,25.93,25.914,25.93,14700.0
2012-09-06 12:40:00,32.51,32.51,32.48,32.49,29700.0,25.93,25.93,25.9061,25.914,29700.0
2012-09-06 12:45:00,32.48,32.49,32.48,32.49,9700.0,25.9061,25.914,25.9061,25.914,9700.0
2012-09-06 12:50:00,32.48,32.51,32.48,32.5,23900.0,25.9061,25.93,25.9061,25.922,23900.0
2012-09-06 12:55:00,32.49,32.51,32.49,32.5,11900.0,25.914,25.93,25.914,25.922,11900.0
2012-09-06 13:00:00,32.51,32.51,32.5,32.51,5500.0,25.93,25.93,25.922,25.93,5500.0
2012-09-06 13:05:00,32.51,32.51,32.5,32.5,8700.0,25.93,25.93,25.922,25.922,8700.0
2012-09-06 13:10:00,32.51,32.54,32.5,32.54,14800.0,25.93,25.9539,25.922,25.9539,14800.0
2012-09-06 13:15:00,32.54,32.54,32.52,32.53,12700.0,25.9539,25.9539,25.938,25.9459,12700.0
2012-09-06 13:20:00,32.52,32.53,32.52,32.53,1200.0,25.938,25.9459,25.938,25.9459,1200.0
2012-09-06 13:25:00,32.52,32.52,32.52,32.52,10300.0,25.938,25.938,25.938,25.938,10300.0
2012-09-06 13:30:00,32.52,32.52,32.5,32.5,8800.0,25.938,25.938,25.922,25.922,8800.0
2012-09-06 13:35:00,32.5,32.51,32.5,32.51,12800.0,25.922,25.93,25.922,25.93,12800.0
2012-09-06 13:40:00,32.5,32.51,32.5,32.5,6400.0,25.922,25.93,25.922,25.922,6400.0
2012-09-06 13:45:00,32.5,32.51,32.5,32.5,16400.0,25.922,25.93,25.922,25.922,16400.0
2012-09-06 13:50:00,32.5,32.54,32.5,32.54,15900.0,25.922,25.9539,25.922,25.9539,15900.0
2012-09-06 13:55:00,32.54,32.56,32.54,32.54,10300.0,25.9539,25.9699,25.9539,25.9539,10300.0
2012-09-06 14:00:00,32.54,32.55,32.53,32.53,11100.0,25.9539,25.9619,25.9459,25.9459,11100.0
2012-09-06 14:05:00,32.53,32.54,32.52,32.52,9700.0,25.9459,25.9539,25.938,25.938,9700.0
2012-09-06 14:10:00,32.52,32.53,32.52,32.52,5800.0,25.938,25.9459,25.938,25.938,5800.0
2012-09-06 14:15:00,32.52,32.53,32.5,32.51,9400.0,25.938,25.9459,25.922,25.93,9400.0
2012-09-06 14:20:00,32.51,32.52,32.51,32.51,18500.0,25.93,25.938,25.93,25.93,18500.0
2012-09-06 14:25:00,32.51,32.55,32.51,32.54,11700.0,25.93,25.9619,25.93,25.9539,11700.0
2012-09-06 14:30:00,32.55,32.55,32.53,32.53,7000.0,25.9619,25.9619,25.9459,25.9459,7000.0
2012-09-06 14:35:00,32.54,32.54,32.53,32.54,6300.0,25.9539,25.9539,25.9459,25.9539,6300.0
2012-09-06 14:40:00,32.53,32.54,32.53,32.53,7600.0,25.9459,25.9539,25.9459,25.9459,7600.0
2012-09-06 14:45:00,32.53,32.55,32.53,32.55,20300.0,25.9459,25.9619,25.9459,25.9619,20300.0
2012-09-06 14:50:00,32.55,32.56,32.54,32.56,16600.0,25.9619,25.9699,25.9539,25.9699,16600.0
2012-09-06 14:55:00,32.57,32.57,32.55,32.55,14200.0,25.9778,25.9778,25.9619,25.9619,14200.0
2012-09-06 15:00:00,32.55,32.55,32.53,32.54,14800.0,25.9619,25.9619,25.9459,25.9539,14800.0
2012-09-06 15:05:00,32.54,32.54,32.53,32.53,6600.0,25.9539,25.9539,25.9459,25.9459,6600.0
2012-09-06 15:10:00,32.54,32.54,32.53,32.53,8100.0,25.9539,25.9539,25.9459,25.9459,8100.0
2012-09-06 15:15:00,32.53,32.55,32.52,32.54,26300.0,25.9459,25.9619,25.938,25.9539,26300.0
2012-09-06 15:20:00,32.54,32.55,32.53,32.55,11100.0,25.9539,25.9619,25.9459,25.9619,11100.0
2012-09-06 15:25:00,32.55,32.57,32.54,32.55,19500.0,25.9619,25.9778,25.9539,25.9619,19500.0
2012-09-06 15:30:00,32.55,32.59,32.54,32.56,28600.0,25.9619,25.9938,25.9539,25.9699,28600.0
2012-09-06 15:35:00,32.56,32.57,32.55,32.57,21500.0,25.9699,25.9778,25.9619,25.9778,21500.0
2012-09-06 15:40:00,32.57,32.57,32.55,32.57,17600.0,25.9778,25.9778,25.9619,25.9778,17600.0
2012-09-06 15:45:00,32.56,32.59,32.55,32.59,40500.0,25.9699,25.9938,25.9619,25.9938,40500.0
2012-09-06 15:50:00,32.59,32.61,32.57,32.57,38600.0,25.9938,26.0097,25.9778,25.9778,38600.0
2012-09-06 15:55:00,32.58,32.66,32.57,32.64,160100.0,25.9858,26.0496,25.9778,26.0337,160100.0
2012-09-07 09:30:00,32.62,32.65,32.58,32.64,20100.0,26.0177,26.0416,25.9858,26.0337,20100.0
2012-09-07 09:35:00,32.63,32.69,32.62,32.66,16500.0,26.0257,26.0735,26.0177,26.0496,16500.0
2012-09-07 09:40:00,32.66,32.74,32.63,32.67,17800.0,26.0496,26.1134,26.0257,26.0576,17800.0
2012-09-07 09:45:00,32.68,32.68,32.66,32.66,10000.0,26.0656,26.0656,26.0496,26.0496,10000.0
2012-09-07 09:50:00,32.67,32.69,32.6,32.62,28700.0,26.0576,26.0735,26.0018,26.0177,28700.0
2012-09-07 09:55:00,32.62,32.66,32.62,32.66,7600.0,26.0177,26.0496,26.0177,26.0496,7600.0
2012-09-07 10:00:00,32.65,32.65,32.62,32.64,8000.0,26.0416,26.0416,26.0177,26.0337,8000.0
2012-09-07 10:05:00,32.64,32.7,32.64,32.68,12200.0,26.0337,26.0815,26.0337,26.0656,12200.0
2012-09-07 10:10:00,32.68,32.73,32.68,32.69,11400.0,26.0656,26.1055,26.0656,26.0735,11400.0
2012-09-07 10:15:00,32.69,32.73,32.68,32.71,14000.0,26.0735,26.1055,26.0656,26.0895,14000.0
2012-09-07 10:20:00,32.72,32.72,32.65,32.67,29400.0,26.0975,26.0975,26.0416,26.0576,29400.0
2012-09-07 10:25:00,32.67,32.68,32.64,32.64,8600.0,26.0576,26.0656,26.0337,26.0337,8600.0
2012-09-07 10:30:00,32.64,32.64,32.6,32.62,14800.0,26.0337,26.0337,26.0018,26.0177,14800.0
2012-09-07 10:35:00,32.62,32.66,32.62,32.64,11100.0,26.0177,26.0496,26.0177,26.0337,11100.0
2012-09-07 10:40:00,32.63,32.67,32.63,32.66,10300.0,26.0257,26.0576,26.0257,26.0496,10300.0
2012-09-07 10:45:00,32.67,32.67,32.65,32.65,7100.0,26.0576,26.0576,26.0416,26.0416,7100.0
2012-09-07 10:50:00,32.65,32.69,32.65,32.68,23400.0,26.0416,26.0735,26.0416,26.0656,23400.0
2012-09-07 10:55:00,32.68,32.68,32.65,32.66,5900.0,26.0656,26.0656,26.0416,26.0496,5900.0
2012-09-07 11:00:00,32.66,32.66,32.61,32.65,26000.0,26.0496,26.0496,26.0097,26.0416,26000.0
2012-09-07 11:05:00,32.66,32.68,32.65,32.67,3600.0,26.0496,26.0656,26.0416,26.0576,3600.0
2012-09-07 11:10:00,32.67,32.69,32.67,32.69,4500.0,26.0576,26.0735,26.0576,26.0735,4500.0
2012-09-07 11:15:00,32.69,32.7,32.66,32.66,19000.0,26.0735,26.0815,26.0496,26.0496,19000.0
2012-09-07 11:20:00,32.66,32.7,32.65,32.69,9800.0,26.0496,26.0815,26.0416,26.0735,9800.0
2012-09-07 11:25:00,32.69,32.7,32.68,32.68,7000.0,26.0735,26.0815,26.0656,26.0656,7000.0
2012-09-07 11:30:00,32.69,32.71,32.68,32.68,14400.0,26.0735,26.0895,26.0656,26.0656,14400.0
2012-09-07 11:35:00,32.68,32.68,32.65,32.65,2500.0,26.0656,26.0656,26.0416,26.0416,2500.0
2012-09-07 11:40:00,32.65,32.67,32.65,32.67,2200.0,26.0416,26.0576,26.0416,26.0576,2200.0
2012-09-07 11:45:00,32.67,32.69,32.67,32.69,3200.0,26.0576,26.0735,26.0576,26.0735,3200.0
2012-09-07 11:50:00,32.69,32.7,32.68,32.7,6000.0,26.0735,26.0815,26.0656,26.0815,6000.0
2012-09-07 11:55:00,32.7,32.7,32.69,32.7,3900.0,26.0815,26.0815,26.0735,26.0815,3900.0
2012-09-07 12:00:00,32.71,32.73,32.71,32.73,2900.0,26.0895,26.1055,26.0895,26.1055,2900.0
2012-09-07 12:05:00,32.73,32.74,32.72,32.73,15700.0,26.1055,26.1134,26.0975,26.1055,15700.0
2012-09-07 12:10:00,32.73,32.74,32.7,32.7,10100.0,26.1055,26.1134,26.0815,26.0815,10100.0
2012-09-07 12:15:00,32.7,32.71,32.7,32.71,3800.0,26.0815,26.0895,26.0815,26.0895,3800.0
2012-09-07 12:20:00,32.7,32.72,32.7,32.71,7700.0,26.0815,26.0975,26.0815,26.0895,7700.0
2012-09-07 12:25:00,32.71,32.73,32.71,32.72,7700.0,26.0895,26.1055,26.0895,26.0975,7700.0
2012-09-07 12:30:00,32.72,32.72,32.7,32.7,8100.0,26.0975,26.0975,26.0815,26.0815,8100.0
2012-09-07 12:35:00,32.7,32.75,32.7,32.75,8000.0,26.0815,26.1214,26.0815,26.1214,8000.0
2012-09-07 12:40:00,32.75,32.76,32.75,32.76,2800.0,26.1214,26.1294,26.1214,26.1294,2800.0
2012-09-07 12:45:00,32.76,32.78,32.76,32.78,3000.0,26.1294,26.1453,26.1294,26.1453,3000.0
2012-09-07 12:50:00,32.78,32.81,32.78,32.81,6300.0,26.1453,26.1693,26.1453,26.1693,6300.0
2012-09-07 12:55:00,32.81,32.81,32.8,32.81,2400.0,26.1693,26.1693,26.1613,26.1693,2400.0
2012-09-07 13:00:00,32.81,32.82,32.8,32.82,6400.0,26.1693,26.1772,26.1613,26.1772,6400.0
2012-09-07 13:05:00,32.82,32.82,32.8,32.81,19800.0,26.1772,26.1772,26.1613,26.1693,19800.0
2012-09-07 13:10:00,32.82,32.82,32.79,32.79,9700.0,26.1772,26.1772,26.1533,26.1533,9700.0
2012-09-07 13:15:00,32.8,32.8,32.76,32.78,15400.0,26.1613,26.1613,26.1294,26.1453,15400.0
2012-09-07 13:20:00,32.77,32.79,32.77,32.79,17400.0,26.1374,26.1533,26.1374,26.1533,17400.0
2012-09-07 13:25:00,32.78,32.79,32.77,32.77,12300.0,26.1453,26.1533,26.1374,26.1374,12300.0
2012-09-07 13:30:00,32.77,32.77,32.76,32.76,6700.0,26.1374,26.1374,26.1294,26.1294,6700.0
2012-09-07 13:35:00,32.76,32.77,32.75,32.76,10700.0,26.1294,26.1374,26.1214,26.1294,10700.0
2012-09-07 13:40:00,32.76,32.76,32.74,32.74,25400.0,26.1294,26.1294,26.1134,26.1134,25400.0
2012-09-07 13:45:00,32.74,32.75,32.74,32.75,1400.0,26.1134,26.1214,26.1134,26.1214,1400.0
2012-09-07 13:50:00,32.75,32.76,32.74,32.74,20200.0,26.1214,26.1294,26.1134,26.1134,20200.0
2012-09-07 13:55:00,32.74,32.75,32.73,32.73,5500.0,26.1134,26.1214,26.1055,26.1055,5500.0
2012-09-07 14:00:00,32.73,32.74,32.73,32.73,4100.0,26.1055,26.1134,26.1055,26.1055,4100.0
2012-09-07 14:05:00,32.73,32.73,32.71,32.71,13900.0,26.1055,26.1055,26.0895,26.0895,13900.0
2012-09-07 14:10:00,32.71,32.72,32.69,32.69,13900.0,26.0895,26.0975,26.0735,26.0735,13900.0
2012-09-07 14:15:00,32.7,32.73,32.69,32.73,17600.0,26.0815,26.1055,26.0735,26.1055,17600.0
2012-09-07 14:20:00,32.73,32.73,32.72,32.73,1200.0,26.1055,26.1055,26.0975,26.1055,1200.0
2012-09-07 14:25:00,32.73,32.73,32.7,32.71,22000.0,26.1055,26.1055,26.0815,26.0895,22000.0
2012-09-07 14:30:00,32.7,32.73,32.7,32.72,4400.0,26.0815,26.1055,26.0815,26.0975,4400.0
2012-09-07 14:35:00,32.72,32.72,32.71,32.72,10100.0,26.0975,26.0975,26.0895,26.0975,10100.0
2012-09-07 14:40:00,32.72,32.72,32.71,32.71,1800.0,26.0975,26.0975,26.0895,26.0895,1800.0
2012-09-07 14:45:00,32.71,32.72,32.71,32.72,8300.0,26.0895,26.0975,26.0895,26.0975,8300.0
2012-09-07 14:50:00,32.71,32.72,32.71,32.72,6400.0,26.0895,26.0975,26.0895,26.0975,6400.0
2012-09-07 14:55:00,32.72,32.72,32.71,32.72,7200.0,26.0975,26.0975,26.0895,26.0975,7200.0
2012-09-07 15:00:00,32.72,32.72,32.68,32.68,20200.0,26.0975,26.0975,26.0656,26.0656,20200.0
2012-09-07 15:05:00,32.68,32.69,32.66,32.67,9900.0,26.0656,26.0735,26.0496,26.0576,9900.0
2012-09-07 15:10:00,32.66,32.68,32.65,32.68,16600.0,26.0496,26.0656,26.0416,26.0656,16600.0
2012-09-07 15:15:00,32.67,32.68,32.67,32.68,9400.0,26.0576,26.0656,26.0576,26.0656,9400.0
2012-09-07 15:20:00,32.67,32.68,32.65,32.65,29200.0,26.0576,26.0656,26.0416,26.0416,29200.0
2012-09-07 15:25:00,32.66,32.66,32.65,32.65,16900.0,26.0496,26.0496,26.0416,26.0416,16900.0
2012-09-07 15:30:00,32.66,32.67,32.65,32.67,35300.0,26.0496,26.0576,26.0416,26.0576,35300.0
2012-09-07 15:35:00,32.67,32.7,32.67,32.69,21600.0,26.0576,26.0815,26.0576,26.0735,21600.0
2012-09-07 15:40:00,32.69,32.7,32.68,32.69,20800.0,26.0735,26.0815,26.0656,26.0735,20800.0
2012-09-07 15:45:00,32.69,32.7,32.68,32.69,73800.0,26.0735,26.0815,26.0656,26.0735,73800.0
2012-09-07 15:50:00,32.69,32.7,32.68,32.69,37600.0,26.0735,26.0815,26.0656,26.0735,37600.0
2012-09-07 15:55:00,32.69,32.71,32.68,32.7,85500.0,26.0735,26.0895,26.0656,26.0815,85500.0
2012-09-10 09:30:00,32.45,32.55,32.44,32.53,18000.0,25.8821,25.9619,25.8741,25.9459,18000.0
2012-09-10 09:35:00,32.53,32.54,32.5,32.52,10300.0,25.9459,25.9539,25.922,25.938,10300.0
2012-09-10 09:40:00,32.53,32.53,32.49,32.52,11200.0,25.9459,25.9459,25.914,25.938,11200.0
2012-09-10 09:45:00,32.51,32.51,32.49,32.5,19100.0,25.93,25.93,25.914,25.922,19100.0
2012-09-10 09:50:00,32.49,32.5,32.43,32.45,16900.0,25.914,25.922,25.8662,25.8821,16900.0
2012-09-10 09:55:00,32.45,32.51,32.45,32.49,7100.0,25.8821,25.93,25.8821,25.914,7100.0
2012-09-10 10:00:00,32.48,32.51,32.44,32.5,66300.0,25.9061,25.93,25.8741,25.922,66300.0
2012-09-10 10:05:00,32.5,32.52,32.48,32.52,23200.0,25.922,25.938,25.9061,25.938,23200.0
2012-09-10 10:10:00,32.51,32.51,32.49,32.5,3400.0,25.93,25.93,25.914,25.922,3400.0
2012-09-10 10:15:00,32.49,32.52,32.49,32.52,2700.0,25.914,25.938,25.914,25.938,2700.0
2012-09-10 10:20:00,32.53,32.6,32.52,32.59,14000.0,25.9459,26.0018,25.938,25.9938,14000.0
2012-09-10 10:25:00,32.6,32.6,32.58,32.59,9700.0,26.0018,26.0018,25.9858,25.9938,9700.0
2012-09-10 10:30:00,32.59,32.61,32.59,32.59,6200.0,25.9938,26.0097,25.9938,25.9938,6200.0
2012-09-10 10:35:00,32.61,32.69,32.61,32.67,12800.0,26.0097,26.0735,26.0097,26.0576,12800.0
2012-09-10 10:40:00,32.68,32.69,32.62,32.62,8300.0,26.0656,26.0735,26.0177,26.0177,8300.0
2012-09-10 10:45:00,32.63,32.63,32.57,32.57,7400.0,26.0257,26.0257,25.9778,25.9778,7400.0
2012-09-10 10:50:00,32.57,32.57,32.54,32.57,7900.0,25.9778,25.9778,25.9539,25.9778,7900.0
2012-09-10 10:55:00,32.57,32.61,32.57,32.6,4100.0,25.9778,26.0097,25.9778,26.0018,4100.0
2012-09-10 11:00:00,32.59,32.59,32.57,32.59,5700.0,25.9938,25.9938,25.9778,25.9938,5700.0
2012-09-10 11:05:00,32.59,32.6,32.55,32.57,9700.0,25.9938,26.0018,25.9619,25.9778,9700.0
2012-09-10 11:10:00,32.57,32.59,32.56,32.59,7100.0,25.9778,25.9938,25.9699,25.9938,7100.0
2012-09-10 11:15:00,32.6,32.62,32.57,32.61,8500.0,26.0018,26.0177,25.9778,26.0097,8500.0
2012-09-10 11:20:00,32.61,32.62,32.59,32.6,15000.0,26.0097,26.0177,25.9938,26.0018,15000.0
2012-09-10 11:25:00,32.59,32.61,32.59,32.59,6600.0,25.9938,26.0097,25.9938,25.9938,6600.0
2012-09-10 11:30:00,32.59,32.6,32.59,32.59,8700.0,25.9938,26.0018,25.9938,25.9938,8700.0
2012-09-10 11:35:00,32.6,32.6,32.57,32.58,5100.0,26.0018,26.0018,25.9778,25.9858,5100.0
2012-09-10 11:40:00,32.57,32.61,32.57,32.59,12100.0,25.9778,26.0097,25.9778,25.9938,12100.0
2012-09-10 11:45:00,32.59,32.6,32.59,32.59,2700.0,25.9938,26.0018,25.9938,25.9938,2700.0
2012-09-10 11:50:00,32.59,32.6,32.59,32.59,4500.0,25.9938,26.0018,25.9938,25.9938,4500.0
2012-09-10 11:55:00,32.6,32.6,32.54,32.55,20100.0,26.0018,26.0018,25.9539,25.9619,20100.0
2012-09-10 12:00:00,32.54,32.56,32.54,32.55,5900.0,25.9539,25.9699,25.9539,25.9619,5900.0
2012-09-10 12:05:00,32.55,32.55,32.54,32.55,1600.0,25.9619,25.9619,25.9539,25.9619,1600.0
2012-09-10 12:10:00,32.55,32.55,32.54,32.55,5100.0,25.9619,25.9619,25.9539,25.9619,5100.0
2012-09-10 12:15:00,32.55,32.56,32.54,32.55,7300.0,25.9619,25.9699,25.9539,25.9619,7300.0
2012-09-10 12:20:00,32.55,32.55,32.54,32.54,3600.0,25.9619,25.9619,25.9539,25.9539,3600.0
2012-09-10 12:25:00,32.54,32.55,32.54,32.54,7700.0,25.9539,25.9619,25.9539,25.9539,7700.0
2012-09-10 12:30:00,32.53,32.53,32.5,32.5,6400.0,25.9459,25.9459,25.922,25.922,6400.0
2012-09-10 12:35:00,32.51,32.53,32.5,32.53,2400.0,25.93,25.9459,25.922,25.9459,2400.0
2012-09-10 12:40:00,32.53,32.55,32.52,32.55,2500.0,25.9459,25.9619,25.938,25.9619,2500.0
2012-09-10 12:45:00,32.55,32.56,32.54,32.55,4600.0,25.9619,25.9699,25.9539,25.9619,4600.0
2012-09-10 12:50:00,32.57,32.6,32.54,32.54,20200.0,25.9778,26.0018,25.9539,25.9539,20200.0
2012-09-10 12:55:00,32.54,32.56,32.54,32.55,3900.0,25.9539,25.9699,25.9539,25.9619,3900.0
2012-09-10 13:00:00,32.54,32.55,32.52,32.53,5100.0,25.9539,25.9619,25.938,25.9459,5100.0
2012-09-10 13:05:00,32.52,32.53,32.5,32.5,60300.0,25.938,25.9459,25.922,25.922,60300.0
2012-09-10 13:10:00,32.51,32.57,32.51,32.57,6100.0,25.93,25.9778,25.93,25.9778,6100.0
2012-09-10 13:15:00,32.57,32.57,32.56,32.57,2500.0,25.9778,25.9778,25.9699,25.9778,2500.0
2012-09-10 13:20:00,32.56,32.58,32.56,32.58,6600.0,25.9699,25.9858,25.9699,25.9858,6600.0
2012-09-10 13:25:00,32.58,32.6,32.57,32.6,3800.0,25.9858,26.0018,25.9778,26.0018,3800.0
2012-09-10 13:30:00,32.6,32.61,32.55,32.56,10800.0,26.0018,26.0097,25.9619,25.9699,10800.0
2012-09-10 13:35:00,32.56,32.57,32.56,32.57,1900.0,25.9699,25.9778,25.9699,25.9778,1900.0
2012-09-10 13:40:00,32.56,32.56,32.51,32.53,3600.0,25.9699,25.9699,25.93,25.9459,3600.0
2012-09-10 13:45:00,32.52,32.54,32.52,32.54,5000.0,25.938,25.9539,25.938,25.9539,5000.0
2012-09-10 13:50:00,32.53,32.54,32.52,32.52,3600.0,25.9459,25.9539,25.938,25.938,3600.0
2012-09-10 13:55:00,32.52,32.52,32.5,32.52,15400.0,25.938,25.938,25.922,25.938,15400.0
2012-09-10 14:00:00,32.53,32.58,32.52,32.58,9300.0,25.9459,25.9858,25.938,25.9858,9300.0
2012-09-10 14:05:00,32.58,32.58,32.53,32.53,9200.0,25.9858,25.9858,25.9459,25.9459,9200.0
2012-09-10 14:10:00,32.53,32.54,32.53,32.54,4900.0,25.9459,25.9539,25.9459,25.9539,4900.0
2012-09-10 14:15:00,32.54,32.58,32.54,32.58,12100.0,25.9539,25.9858,25.9539,25.9858,12100.0
2012-09-10 14:20:00,32.58,32.58,32.57,32.58,6400.0,25.9858,25.9858,25.9778,25.9858,6400.0
2012-09-10 14:25:00,32.58,32.58,32.55,32.56,6700.0,25.9858,25.9858,25.9619,25.9699,6700.0
2012-09-10 14:30:00,32.56,32.58,32.54,32.56,14200.0,25.9699,25.9858,25.9539,25.9699,14200.0
2012-09-10 14:35:00,32.55,32.57,32.53,32.53,56800.0,25.9619,25.9778,25.9459,25.9459,56800.0
2012-09-10 14:40:00,32.54,32.55,32.54,32.55,6700.0,25.9539,25.9619,25.9539,25.9619,6700.0
2012-09-10 14:45:00,32.56,32.57,32.55,32.56,4900.0,25.9699,25.9778,25.9619,25.9699,4900.0
2012-09-10 14:50:00,32.56,32.56,32.53,32.55,5700.0,25.9699,25.9699,25.9459,25.9619,5700.0
2012-09-10 14:55:00,32.56,32.58,32.56,32.56,5300.0,25.9699,25.9858,25.9699,25.9699,5300.0
2012-09-10 15:00:00,32.56,32.58,32.55,32.55,5400.0,25.9699,25.9858,25.9619,25.9619,5400.0
2012-09-10 15:05:00,32.55,32.56,32.54,32.55,6500.0,25.9619,25.9699,25.9539,25.9619,6500.0
2012-09-10 15:10:00,32.55,32.56,32.53,32.55,11700.0,25.9619,25.9699,25.9459,25.9619,11700.0
2012-09-10 15:15:00,32.56,32.56,32.53,32.53,10900.0,25.9699,25.9699,25.9459,25.9459,10900.0
2012-09-10 15:20:00,32.54,32.56,32.52,32.54,19000.0,25.9539,25.9699,25.938,25.9539,19000.0
2012-09-10 15:25:00,32.54,32.57,32.54,32.55,7700.0,25.9539,25.9778,25.9539,25.9619,7700.0
2012-09-10 15:30:00,32.55,32.55,32.51,32.52,64200.0,25.9619,25.9619,25.93,25.938,64200.0
2012-09-10 15:35:00,32.51,32.53,32.51,32.53,7700.0,25.93,25.9459,25.93,25.9459,7700.0
2012-09-10 15:40:00,32.52,32.53,32.5,32.5,14300.0,25.938,25.9459,25.922,25.922,14300.0
2012-09-10 15:45:00,32.5,32.51,32.46,32.48,39900.0,25.922,25.93,25.8901,25.9061,39900.0
2012-09-10 15:50:00,32.48,32.49,32.47,32.47,37700.0,25.9061,25.914,25.8981,25.8981,37700.0
2012-09-10 15:55:00,32.47,32.48,32.47,32.47,50600.0,25.8981,25.9061,25.8981,25.8981,50600.0
2012-09-11 09:30:00,32.49,32.49,32.3,32.38,7300.0,25.914,25.914,25.7625,25.8263,7300.0
2012-09-11 09:35:00,32.38,32.39,32.32,32.34,2600.0,25.8263,25.8343,25.7784,25.7944,2600.0
2012-09-11 09:40:00,32.31,32.36,32.27,32.29,10400.0,25.7705,25.8103,25.7386,25.7545,10400.0
2012-09-11 09:45:00,32.29,32.34,32.27,32.34,5100.0,25.7545,25.7944,25.7386,25.7944,5100.0
2012-09-11 09:50:00,32.35,32.41,32.35,32.4,2400.0,25.8024,25.8502,25.8024,25.8422,2400.0
2012-09-11 09:55:00,32.41,32.43,32.41,32.42,1800.0,25.8502,25.8662,25.8502,25.8582,1800.0
2012-09-11 10:00:00,32.44,32.45,32.38,32.41,3900.0,25.8741,25.8821,25.8263,25.8502,3900.0
2012-09-11 10:05:00,32.41,32.42,32.36,32.37,7500.0,25.8502,25.8582,25.8103,25.8183,7500.0
2012-09-11 10:10:00,32.38,32.38,32.33,32.33,17400.0,25.8263,25.8263,25.7864,25.7864,17400.0
2012-09-11 10:15:00,32.34,32.34,32.3,32.31,13000.0,25.7944,25.7944,25.7625,25.7705,13000.0
2012-09-11 10:20:00,32.32,32.32,32.3,32.3,9400.0,25.7784,25.7784,25.7625,25.7625,9400.0
2012-09-11 10:25:00,32.3,32.31,32.28,32.28,11500.0,25.7625,25.7705,25.7465,25.7465,11500.0
2012-09-11 10:30:00,32.28,32.3,32.27,32.27,11700.0,25.7465,25.7625,25.7386,25.7386,11700.0
2012-09-11 10:35:00,32.27,32.28,32.25,32.26,31600.0,25.7386,25.7465,25.7226,25.7306,31600.0
2012-09-11 10:40:00,32.26,32.29,32.25,32.29,9800.0,25.7306,25.7545,25.7226,25.7545,9800.0
2012-09-11 10:45:00,32.29,32.29,32.26,32.26,7800.0,25.7545,25.7545,25.7306,25.7306,7800.0
2012-09-11 10:50:00,32.27,32.27,32.24,32.24,15700.0,25.7386,25.7386,25.7146,25.7146,15700.0
2012-09-11 10:55:00,32.25,32.26,32.19,32.19,32000.0,25.7226,25.7306,25.6747,25.6747,32000.0
2012-09-11 11:00:00,32.19,32.22,32.19,32.22,19800.0,25.6747,25.6987,25.6747,25.6987,19800.0
2012-09-11 11:05:00,32.23,32.25,32.2,32.22,27800.0,25.7067,25.7226,25.6827,25.6987,27800.0
2012-09-11 11:10:00,32.22,32.22,32.2,32.2,13400.0,25.6987,25.6987,25.6827,25.6827,13400.0
2012-09-11 11:15:00,32.2,32.2,32.19,32.19,5800.0,25.6827,25.6827,25.6747,25.6747,5800.0
2012-09-11 11:20:00,32.19,32.21,32.19,32.2,17600.0,25.6747,25.6907,25.6747,25.6827,17600.0
2012-09-11 11:25:00,32.2,32.22,32.2,32.22,16800.0,25.6827,25.6987,25.6827,25.6987,16800.0
2012-09-11 11:30:00,32.22,32.24,32.22,32.24,3600.0,25.6987,25.7146,25.6987,25.7146,3600.0
2012-09-11 11:35:00,32.23,32.24,32.22,32.22,10000.0,25.7067,25.7146,25.6987,25.6987,10000.0
2012-09-11 11:40:00,32.22,32.23,32.18,32.18,7400.0,25.6987,25.7067,25.6668,25.6668,7400.0
2012-09-11 11:45:00,32.18,32.24,32.17,32.24,6500.0,25.6668,25.7146,25.6588,25.7146,6500.0
2012-09-11 11:50:00,32.24,32.26,32.24,32.26,2900.0,25.7146,25.7306,25.7146,25.7306,2900.0
2012-09-11 11:55:00,32.26,32.26,32.22,32.23,6500.0,25.7306,25.7306,25.6987,25.7067,6500.0
2012-09-11 12:00:00,32.23,32.24,32.22,32.24,4400.0,25.7067,25.7146,25.6987,25.7146,4400.0
2012-09-11 12:05:00,32.24,32.25,32.2,32.2,16500.0,25.7146,25.7226,25.6827,25.6827,16500.0
2012-09-11 12:10:00,32.21,32.22,32.17,32.18,8700.0,25.6907,25.6987,25.6588,25.6668,8700.0
2012-09-11 12:15:00,32.19,32.19,32.18,32.19,4500.0,25.6747,25.6747,25.6668,25.6747,4500.0
2012-09-11 12:20:00,32.18,32.19,32.17,32.19,2300.0,25.6668,25.6747,25.6588,25.6747,2300.0
2012-09-11 12:25:00,32.19,32.2,32.18,32.2,4400.0,25.6747,25.6827,25.6668,25.6827,4400.0
2012-09-11 12:30:00,32.19,32.2,32.18,32.19,4500.0,25.6747,25.6827,25.6668,25.6747,4500.0
2012-09-11 12:35:00,32.19,32.2,32.19,32.19,1900.0,25.6747,25.6827,25.6747,25.6747,1900.0
2012-09-11 12:40:00,32.19,32.2,32.18,32.19,3200.0,25.6747,25.6827,25.6668,25.6747,3200.0
2012-09-11 12:45:00,32.19,32.19,32.18,32.19,5300.0,25.6747,25.6747,25.6668,25.6747,5300.0
2012-09-11 12:50:00,32.18,32.18,32.15,32.16,6400.0,25.6668,25.6668,25.6428,25.6508,6400.0
2012-09-11 12:55:00,32.15,32.16,32.14,32.16,9000.0,25.6428,25.6508,25.6349,25.6508,9000.0
2012-09-11 13:00:00,32.15,32.18,32.15,32.18,7000.0,25.6428,25.6668,25.6428,25.6668,7000.0
2012-09-11 13:05:00,32.19,32.19,32.16,32.19,7900.0,25.6747,25.6747,25.6508,25.6747,7900.0
2012-09-11 13:10:00,32.19,32.19,32.18,32.19,2400.0,25.6747,25.6747,25.6668,25.6747,2400.0
2012-09-11 13:15:00,32.19,32.2,32.18,32.2,7900.0,25.6747,25.6827,25.6668,25.6827,7900.0
2012-09-11 13:20:00,32.21,32.21,32.18,32.19,5300.0,25.6907,25.6907,25.6668,25.6747,5300.0
2012-09-11 13:25:00,32.19,32.19,32.16,32.17,5800.0,25.6747,25.6747,25.6508,25.6588,5800.0
2012-09-11 13:30:00,32.16,32.17,32.16,32.17,4400.0,25.6508,25.6588,25.6508,25.6588,4400.0
2012-09-11 13:35:00,32.16,32.17,32.15,32.16,6200.0,25.6508,25.6588,25.6428,25.6508,6200.0
2012-09-11 13:40:00,32.17,32.17,32.13,32.15,21500.0,25.6588,25.6588,25.6269,25.6428,21500.0
2012-09-11 13:45:00,32.15,32.16,32.14,32.16,35900.0,25.6428,25.6508,25.6349,25.6508,35900.0
2012-09-11 13:50:00,32.16,32.16,32.11,32.14,14100.0,25.6508,25.6508,25.6109,25.6349,14100.0
2012-09-11 13:55:00,32.14,32.14,32.13,32.14,3600.0,25.6349,25.6349,25.6269,25.6349,3600.0
2012-09-11 14:00:00,32.13,32.14,32.1,32.12,21500.0,25.6269,25.6349,25.603,25.6189,21500.0
2012-09-11 14:05:00,32.12,32.12,32.07,32.08,44800.0,25.6189,25.6189,25.579,25.587,44800.0
2012-09-11 14:10:00,32.08,32.09,32.06,32.07,15000.0,25.587,25.595,25.5711,25.579,15000.0
2012-09-11 14:15:00,32.08,32.08,32.06,32.08,10500.0,25.587,25.587,25.5711,25.587,10500.0
2012-09-11 14:20:00,32.08,32.08,32.07,32.07,19300.0,25.587,25.587,25.579,25.579,19300.0
2012-09-11 14:25:00,32.07,32.08,32.07,32.08,8100.0,25.579,25.587,25.579,25.587,8100.0
2012-09-11 14:30:00,32.07,32.08,32.07,32.08,4700.0,25.579,25.587,25.579,25.587,4700.0
2012-09-11 14:35:00,32.08,32.08,32.07,32.08,14800.0,25.587,25.587,25.579,25.587,14800.0
2012-09-11 14:40:00,32.08,32.08,32.04,32.04,23700.0,25.587,25.587,25.5551,25.5551,23700.0
2012-09-11 14:45:00,32.03,32.04,31.98,31.98,15400.0,25.5471,25.5551,25.5073,25.5073,15400.0
2012-09-11 14:50:00,31.98,32.02,31.98,32.0,18800.0,25.5073,25.5392,25.5073,25.5232,18800.0
2012-09-11 14:55:00,32.0,32.02,32.0,32.01,19800.0,25.5232,25.5392,25.5232,25.5312,19800.0
2012-09-11 15:00:00,32.01,32.03,32.01,32.01,16000.0,25.5312,25.5471,25.5312,25.5312,16000.0
2012-09-11 15:05:00,32.01,32.05,32.01,32.01,21300.0,25.5312,25.5631,25.5312,25.5312,21300.0
2012-09-11 15:10:00,32.01,32.02,32.01,32.01,15400.0,25.5312,25.5392,25.5312,25.5312,15400.0
2012-09-11 15:15:00,32.02,32.02,32.0,32.0,23100.0,25.5392,25.5392,25.5232,25.5232,23100.0
2012-09-11 15:20:00,32.0,32.01,31.99,32.0,36700.0,25.5232,25.5312,25.5152,25.5232,36700.0
2012-09-11 15:25:00,31.99,32.02,31.99,32.01,22200.0,25.5152,25.5392,25.5152,25.5312,22200.0
2012-09-11 15:30:00,32.01,32.02,32.0,32.01,37300.0,25.5312,25.5392,25.5232,25.5312,37300.0
2012-09-11 15:35:00,32.01,32.01,31.98,31.98,44500.0,25.5312,25.5312,25.5073,25.5073,44500.0
2012-09-11 15:40:00,31.98,31.99,31.97,31.97,27300.0,25.5073,25.5152,25.4993,25.4993,27300.0
2012-09-11 15:45:00,31.97,31.98,31.95,31.98,60400.0,25.4993,25.5073,25.4833,25.5073,60400.0
2012-09-11 15:50:00,31.97,32.01,31.96,31.99,97300.0,25.4993,25.5312,25.4913,25.5152,97300.0
2012-09-11 15:55:00,32.0,32.0,31.96,31.97,98300.0,25.5232,25.5232,25.4913,25.4993,98300.0
2012-09-12 09:30:00,31.89,31.89,31.47,31.79,15300.0,25.5969,25.5969,25.2598,25.5166,15300.0
2012-09-12 09:35:00,31.8,31.84,31.79,31.81,9300.0,25.5247,25.5568,25.5166,25.5327,9300.0
2012-09-12 09:40:00,31.8,31.82,31.78,31.79,10200.0,25.5247,25.5407,25.5086,25.5166,10200.0
2012-09-12 09:45:00,31.79,31.8,31.77,31.8,10300.0,25.5166,25.5247,25.5006,25.5247,10300.0
2012-09-12 09:50:00,31.8,31.82,31.78,31.78,13000.0,25.5247,25.5407,25.5086,25.5086,13000.0
2012-09-12 09:55:00,31.78,31.79,31.77,31.77,6300.0,25.5086,25.5166,25.5006,25.5006,6300.0
2012-09-12 10:00:00,31.77,31.78,31.75,31.76,13400.0,25.5006,25.5086,25.4845,25.4926,13400.0
2012-09-12 10:05:00,31.76,31.76,31.72,31.75,16800.0,25.4926,25.4926,25.4605,25.4845,16800.0
2012-09-12 10:10:00,31.75,31.83,31.75,31.82,13500.0,25.4845,25.5488,25.4845,25.5407,13500.0
2012-09-12 10:15:00,31.83,31.84,31.79,31.8,11600.0,25.5488,25.5568,25.5166,25.5247,11600.0
2012-09-12 10:20:00,31.8,31.8,31.75,31.77,11800.0,25.5247,25.5247,25.4845,25.5006,11800.0
2012-09-12 10:25:00,31.78,31.81,31.77,31.77,13100.0,25.5086,25.5327,25.5006,25.5006,13100.0
2012-09-12 10:30:00,31.77,31.78,31.75,31.75,7300.0,25.5006,25.5086,25.4845,25.4845,7300.0
2012-09-12 10:35:00,31.75,31.78,31.75,31.78,12600.0,25.4845,25.5086,25.4845,25.5086,12600.0
2012-09-12 10:40:00,31.78,31.78,31.74,31.75,18500.0,25.5086,25.5086,25.4765,25.4845,18500.0
2012-09-12 10:45:00,31.76,31.76,31.75,31.75,3900.0,25.4926,25.4926,25.4845,25.4845,3900.0
2012-09-12 10:50:00,31.76,31.77,31.75,31.77,14300.0,25.4926,25.5006,25.4845,25.5006,14300.0
2012-09-12 10:55:00,31.77,31.81,31.77,31.79,23400.0,25.5006,25.5327,25.5006,25.5166,23400.0
2012-09-12 11:00:00,31.8,31.83,31.8,31.81,17300.0,25.5247,25.5488,25.5247,25.5327,17300.0
2012-09-12 11:05:00,31.81,31.82,31.8,31.81,7600.0,25.5327,25.5407,25.5247,25.5327,7600.0
2012-09-12 11:10:00,31.81,31.82,31.8,31.8,4700.0,25.5327,25.5407,25.5247,25.5247,4700.0
2012-09-12 11:15:00,31.81,31.81,31.79,31.79,9800.0,25.5327,25.5327,25.5166,25.5166,9800.0
2012-09-12 11:20:00,31.79,31.83,31.79,31.81,16600.0,25.5166,25.5488,25.5166,25.5327,16600.0
2012-09-12 11:25:00,31.82,31.82,31.79,31.81,16800.0,25.5407,25.5407,25.5166,25.5327,16800.0
2012-09-12 11:30:00,31.82,31.85,31.81,31.81,11000.0,25.5407,25.5648,25.5327,25.5327,11000.0
2012-09-12 11:35:00,31.82,31.84,31.8,31.81,30900.0,25.5407,25.5568,25.5247,25.5327,30900.0
2012-09-12 11:40:00,31.82,31.82,31.8,31.8,4700.0,25.5407,25.5407,25.5247,25.5247,4700.0
2012-09-12 11:45:00,31.8,31.81,31.79,31.8,5300.0,25.5247,25.5327,25.5166,25.5247,5300.0
2012-09-12 11:50:00,31.79,31.8,31.77,31.77,7600.0,25.5166,25.5247,25.5006,25.5006,7600.0
2012-09-12 11:55:00,31.77,31.78,31.76,31.77,11300.0,25.5006,25.5086,25.4926,25.5006,11300.0
2012-09-12 12:00:00,31.77,31.77,31.76,31.76,4900.0,25.5006,25.5006,25.4926,25.4926,4900.0
2012-09-12 12:05:00,31.76,31.78,31.75,31.75,13400.0,25.4926,25.5086,25.4845,25.4845,13400.0
2012-09-12 12:10:00,31.75,31.76,31.74,31.76,8100.0,25.4845,25.4926,25.4765,25.4926,8100.0
2012-09-12 12:15:00,31.75,31.81,31.75,31.81,8300.0,25.4845,25.5327,25.4845,25.5327,8300.0
2012-09-12 12:20:00,31.8,31.81,31.78,31.78,6800.0,25.5247,25.5327,25.5086,25.5086,6800.0
2012-09-12 12:25:00,31.78,31.79,31.78,31.78,3300.0,25.5086,25.5166,25.5086,25.5086,3300.0
2012-09-12 12:30:00,31.79,31.79,31.77,31.77,4600.0,25.5166,25.5166,25.5006,25.5006,4600.0
2012-09-12 12:35:00,31.77,31.78,31.75,31.75,6800.0,25.5006,25.5086,25.4845,25.4845,6800.0
2012-09-12 12:40:00,31.76,31.76,31.73,31.73,3000.0,25.4926,25.4926,25.4685,25.4685,3000.0
2012-09-12 12:45:00,31.73,31.73,31.7,31.72,10200.0,25.4685,25.4685,25.4444,25.4605,10200.0
2012-09-12 12:50:00,31.72,31.74,31.71,31.74,9000.0,25.4605,25.4765,25.4524,25.4765,9000.0
2012-09-12 12:55:00,31.74,31.75,31.74,31.75,2400.0,25.4765,25.4845,25.4765,25.4845,2400.0
2012-09-12 13:00:00,31.75,31.78,31.75,31.76,11900.0,25.4845,25.5086,25.4845,25.4926,11900.0
2012-09-12 13:05:00,31.75,31.8,31.75,31.8,9200.0,25.4845,25.5247,25.4845,25.5247,9200.0
2012-09-12 13:10:00,31.79,31.79,31.76,31.76,8800.0,25.5166,25.5166,25.4926,25.4926,8800.0
2012-09-12 13:15:00,31.76,31.77,31.75,31.75,8800.0,25.4926,25.5006,25.4845,25.4845,8800.0
2012-09-12 13:20:00,31.75,31.76,31.74,31.74,5300.0,25.4845,25.4926,25.4765,25.4765,5300.0
2012-09-12 13:25:00,31.74,31.74,31.72,31.74,11600.0,25.4765,25.4765,25.4605,25.4765,11600.0
2012-09-12 13:30:00,31.74,31.76,31.73,31.75,9300.0,25.4765,25.4926,25.4685,25.4845,9300.0
2012-09-12 13:35:00,31.76,31.76,31.73,31.73,6200.0,25.4926,25.4926,25.4685,25.4685,6200.0
2012-09-12 13:40:00,31.73,31.75,31.73,31.74,6900.0,25.4685,25.4845,25.4685,25.4765,6900.0
2012-09-12 13:45:00,31.74,31.74,31.72,31.73,12300.0,25.4765,25.4765,25.4605,25.4685,12300.0
2012-09-12 13:50:00,31.73,31.73,31.69,31.69,8000.0,25.4685,25.4685,25.4364,25.4364,8000.0
2012-09-12 13:55:00,31.68,31.7,31.68,31.68,16400.0,25.4284,25.4444,25.4284,25.4284,16400.0
2012-09-12 14:00:00,31.68,31.7,31.68,31.7,7500.0,25.4284,25.4444,25.4284,25.4444,7500.0
2012-09-12 14:05:00,31.7,31.7,31.69,31.69,7000.0,25.4444,25.4444,25.4364,25.4364,7000.0
2012-09-12 14:10:00,31.7,31.7,31.68,31.68,9900.0,25.4444,25.4444,25.4284,25.4284,9900.0
2012-09-12 14:15:00,31.68,31.69,31.64,31.64,12300.0,25.4284,25.4364,25.3962,25.3962,12300.0
2012-09-12 14:20:00,31.65,31.65,31.63,31.65,11000.0,25.4043,25.4043,25.3882,25.4043,11000.0
2012-09-12 14:25:00,31.64,31.66,31.63,31.63,10300.0,25.3962,25.4123,25.3882,25.3882,10300.0
2012-09-12 14:30:00,31.64,31.64,31.63,31.64,10500.0,25.3962,25.3962,25.3882,25.3962,10500.0
2012-09-12 14:35:00,31.64,31.64,31.61,31.61,13700.0,25.3962,25.3962,25.3722,25.3722,13700.0
2012-09-12 14:40:00,31.62,31.65,31.61,31.65,28900.0,25.3802,25.4043,25.3722,25.4043,28900.0
2012-09-12 14:45:00,31.65,31.68,31.65,31.65,14000.0,25.4043,25.4284,25.4043,25.4043,14000.0
2012-09-12 14:50:00,31.65,31.69,31.65,31.69,24600.0,25.4043,25.4364,25.4043,25.4364,24600.0
2012-09-12 14:55:00,31.69,31.71,31.69,31.7,9600.0,25.4364,25.4524,25.4364,25.4444,9600.0
2012-09-12 15:00:00,31.7,31.7,31.67,31.67,36600.0,25.4444,25.4444,25.4203,25.4203,36600.0
2012-09-12 15:05:00,31.67,31.68,31.63,31.64,16100.0,25.4203,25.4284,25.3882,25.3962,16100.0
2012-09-12 15:10:00,31.65,31.65,31.59,31.6,24800.0,25.4043,25.4043,25.3561,25.3641,24800.0
2012-09-12 15:15:00,31.6,31.61,31.59,31.59,12800.0,25.3641,25.3722,25.3561,25.3561,12800.0
2012-09-12 15:20:00,31.59,31.6,31.57,31.58,23100.0,25.3561,25.3641,25.3401,25.3481,23100.0
2012-09-12 15:25:00,31.59,31.63,31.59,31.6,23600.0,25.3561,25.3882,25.3561,25.3641,23600.0
2012-09-12 15:30:00,31.6,31.61,31.56,31.56,16300.0,25.3641,25.3722,25.332,25.332,16300.0
2012-09-12 15:35:00,31.56,31.57,31.53,31.53,25900.0,25.332,25.3401,25.308,25.308,25900.0
2012-09-12 15:40:00,31.53,31.53,31.51,31.52,36100.0,25.308,25.308,25.2919,25.2999,36100.0
2012-09-12 15:45:00,31.51,31.52,31.48,31.48,54000.0,25.2919,25.2999,25.2678,25.2678,54000.0
2012-09-12 15:50:00,31.49,31.52,31.48,31.52,64700.0,25.2758,25.2999,25.2678,25.2999,64700.0
2012-09-12 15:55:00,31.51,31.54,31.49,31.52,126700.0,25.2919,25.316,25.2758,25.2999,126700.0
2012-09-13 09:30:00,31.47,31.56,31.45,31.56,9300.0,25.2598,25.332,25.2437,25.332,9300.0
2012-09-13 09:35:00,31.54,31.54,31.48,31.5,4000.0,25.316,25.316,25.2678,25.2839,4000.0
2012-09-13 09:40:00,31.5,31.5,31.46,31.47,4800.0,25.2839,25.2839,25.2518,25.2598,4800.0
2012-09-13 09:45:00,31.48,31.57,31.47,31.53,10500.0,25.2678,25.3401,25.2598,25.308,10500.0
2012-09-13 09:50:00,31.52,31.55,31.51,31.55,6500.0,25.2999,25.324,25.2919,25.324,6500.0
2012-09-13 09:55:00,31.56,31.65,31.56,31.64,6600.0,25.332,25.4043,25.332,25.3962,6600.0
2012-09-13 10:00:00,31.63,31.65,31.61,31.64,10200.0,25.3882,25.4043,25.3722,25.3962,10200.0
2012-09-13 10:05:00,31.63,31.65,31.59,31.64,15300.0,25.3882,25.4043,25.3561,25.3962,15300.0
2012-09-13 10:10:00,31.63,31.65,31.59,31.6,6500.0,25.3882,25.4043,25.3561,25.3641,6500.0
2012-09-13 10:15:00,31.6,31.62,31.58,31.58,6500.0,25.3641,25.3802,25.3481,25.3481,6500.0
2012-09-13 10:20:00,31.59,31.61,31.58,31.58,7600.0,25.3561,25.3722,25.3481,25.3481,7600.0
2012-09-13 10:25:00,31.57,31.58,31.57,31.57,4500.0,25.3401,25.3481,25.3401,25.3401,4500.0
2012-09-13 10:30:00,31.57,31.63,31.56,31.62,11000.0,25.3401,25.3882,25.332,25.3802,11000.0
2012-09-13 10:35:00,31.63,31.68,31.63,31.68,5100.0,25.3882,25.4284,25.3882,25.4284,5100.0
2012-09-13 10:40:00,31.68,31.7,31.67,31.7,8400.0,25.4284,25.4444,25.4203,25.4444,8400.0
2012-09-13 10:45:00,31.7,31.71,31.67,31.68,12300.0,25.4444,25.4524,25.4203,25.4284,12300.0
2012-09-13 10:50:00,31.68,31.68,31.65,31.67,9500.0,25.4284,25.4284,25.4043,25.4203,9500.0
2012-09-13 10:55:00,31.68,31.68,31.65,31.66,7900.0,25.4284,25.4284,25.4043,25.4123,7900.0
2012-09-13 11:00:00,31.66,31.69,31.66,31.69,20300.0,25.4123,25.4364,25.4123,25.4364,20300.0
2012-09-13 11:05:00,31.68,31.7,31.67,31.7,3100.0,25.4284,25.4444,25.4203,25.4444,3100.0
2012-09-13 11:10:00,31.7,31.7,31.67,31.67,5700.0,25.4444,25.4444,25.4203,25.4203,5700.0
2012-09-13 11:15:00,31.67,31.67,31.65,31.66,5600.0,25.4203,25.4203,25.4043,25.4123,5600.0
2012-09-13 11:20:00,31.66,31.67,31.65,31.66,3700.0,25.4123,25.4203,25.4043,25.4123,3700.0
2012-09-13 11:25:00,31.65,31.66,31.64,31.64,4700.0,25.4043,25.4123,25.3962,25.3962,4700.0
2012-09-13 11:30:00,31.65,31.66,31.64,31.66,7500.0,25.4043,25.4123,25.3962,25.4123,7500.0
2012-09-13 11:35:00,31.66,31.66,31.59,31.59,29200.0,25.4123,25.4123,25.3561,25.3561,29200.0
2012-09-13 11:40:00,31.59,31.6,31.58,31.59,4200.0,25.3561,25.3641,25.3481,25.3561,4200.0
2012-09-13 11:45:00,31.58,31.59,31.57,31.57,11200.0,25.3481,25.3561,25.3401,25.3401,11200.0
2012-09-13 11:50:00,31.57,31.58,31.55,31.55,10000.0,25.3401,25.3481,25.324,25.324,10000.0
2012-09-13 11:55:00,31.55,31.56,31.54,31.54,5400.0,25.324,25.332,25.316,25.316,5400.0
2012-09-13 12:00:00,31.55,31.56,31.54,31.54,4400.0,25.324,25.332,25.316,25.316,4400.0
2012-09-13 12:05:00,31.53,31.55,31.53,31.54,9300.0,25.308,25.324,25.308,25.316,9300.0
2012-09-13 12:10:00,31.54,31.54,31.49,31.49,14400.0,25.316,25.316,25.2758,25.2758,14400.0
2012-09-13 12:15:00,31.49,31.5,31.48,31.49,2800.0,25.2758,25.2839,25.2678,25.2758,2800.0
2012-09-13 12:20:00,31.5,31.54,31.5,31.54,3900.0,25.2839,25.316,25.2839,25.316,3900.0
2012-09-13 12:25:00,31.53,31.53,31.49,31.49,6400.0,25.308,25.308,25.2758,25.2758,6400.0
2012-09-13 12:30:00,31.5,31.73,31.47,31.64,24000.0,25.2839,25.4685,25.2598,25.3962,24000.0
2012-09-13 12:35:00,31.64,31.65,31.54,31.57,30100.0,25.3962,25.4043,25.316,25.3401,30100.0
2012-09-13 12:40:00,31.59,31.74,31.59,31.69,5900.0,25.3561,25.4765,25.3561,25.4364,5900.0
2012-09-13 12:45:00,31.69,31.72,31.65,31.66,6900.0,25.4364,25.4605,25.4043,25.4123,6900.0
2012-09-13 12:50:00,31.65,31.68,31.64,31.65,3900.0,25.4043,25.4284,25.3962,25.4043,3900.0
2012-09-13 12:55:00,31.66,31.74,31.66,31.72,6200.0,25.4123,25.4765,25.4123,25.4605,6200.0
2012-09-13 13:00:00,31.73,31.8,31.73,31.78,14700.0,25.4685,25.5247,25.4685,25.5086,14700.0
2012-09-13 13:05:00,31.78,31.79,31.75,31.76,7700.0,25.5086,25.5166,25.4845,25.4926,7700.0
2012-09-13 13:10:00,31.76,31.77,31.73,31.73,10200.0,25.4926,25.5006,25.4685,25.4685,10200.0
2012-09-13 13:15:00,31.74,31.77,31.73,31.75,19400.0,25.4765,25.5006,25.4685,25.4845,19400.0
2012-09-13 13:20:00,31.75,31.78,31.74,31.76,18000.0,25.4845,25.5086,25.4765,25.4926,18000.0
2012-09-13 13:25:00,31.78,31.85,31.78,31.85,1700.0,25.5086,25.5648,25.5086,25.5648,1700.0
2012-09-13 13:30:00,31.84,31.9,31.84,31.89,8900.0,25.5568,25.6049,25.5568,25.5969,8900.0
2012-09-13 13:35:00,31.88,31.89,31.86,31.87,3400.0,25.5889,25.5969,25.5728,25.5809,3400.0
2012-09-13 13:40:00,31.88,31.89,31.87,31.89,4400.0,25.5889,25.5969,25.5809,25.5969,4400.0
2012-09-13 13:45:00,31.88,31.92,31.87,31.92,9100.0,25.5889,25.621,25.5809,25.621,9100.0
2012-09-13 13:50:00,31.92,31.94,31.82,31.84,53100.0,25.621,25.637,25.5407,25.5568,53100.0
2012-09-13 13:55:00,31.84,31.85,31.74,31.74,93200.0,25.5568,25.5648,25.4765,25.4765,93200.0
2012-09-13 14:00:00,31.75,31.87,31.7,31.87,19400.0,25.4845,25.5809,25.4444,25.5809,19400.0
2012-09-13 14:05:00,31.87,31.88,31.84,31.87,17600.0,25.5809,25.5889,25.5568,25.5809,17600.0
2012-09-13 14:10:00,31.86,31.9,31.84,31.9,28700.0,25.5728,25.6049,25.5568,25.6049,28700.0
2012-09-13 14:15:00,31.9,31.9,31.82,31.86,31000.0,25.6049,25.6049,25.5407,25.5728,31000.0
2012-09-13 14:20:00,31.86,31.94,31.86,31.94,15800.0,25.5728,25.637,25.5728,25.637,15800.0
2012-09-13 14:25:00,31.94,31.99,31.94,31.98,192800.0,25.637,25.6772,25.637,25.6692,192800.0
2012-09-13 14:30:00,31.98,31.98,31.93,31.95,23700.0,25.6692,25.6692,25.629,25.6451,23700.0
2012-09-13 14:35:00,31.94,31.96,31.91,31.91,53700.0,25.637,25.6531,25.613,25.613,53700.0
2012-09-13 14:40:00,31.92,32.01,31.92,31.99,29500.0,25.621,25.6932,25.621,25.6772,29500.0
2012-09-13 14:45:00,32.0,32.03,31.99,32.02,14100.0,25.6852,25.7093,25.6772,25.7013,14100.0
2012-09-13 14:50:00,32.02,32.04,32.0,32.01,17900.0,25.7013,25.7173,25.6852,25.6932,17900.0
2012-09-13 14:55:00,32.02,32.02,31.96,31.97,19400.0,25.7013,25.7013,25.6531,25.6611,19400.0
2012-09-13 15:00:00,31.97,31.98,31.91,31.94,17700.0,25.6611,25.6692,25.613,25.637,17700.0
2012-09-13 15:05:00,31.94,31.98,31.94,31.97,12400.0,25.637,25.6692,25.637,25.6611,12400.0
2012-09-13 15:10:00,31.97,31.99,31.95,31.96,67900.0,25.6611,25.6772,25.6451,25.6531,67900.0
2012-09-13 15:15:00,31.96,31.96,31.93,31.93,16100.0,25.6531,25.6531,25.629,25.629,16100.0
2012-09-13 15:20:00,31.94,31.97,31.93,31.97,21900.0,25.637,25.6611,25.629,25.6611,21900.0
2012-09-13 15:25:00,31.98,31.98,31.96,31.97,18600.0,25.6692,25.6692,25.6531,25.6611,18600.0
2012-09-13 15:30:00,31.98,31.99,31.94,31.95,44800.0,25.6692,25.6772,25.637,25.6451,44800.0
2012-09-13 15:35:00,31.95,31.98,31.94,31.97,29900.0,25.6451,25.6692,25.637,25.6611,29900.0
2012-09-13 15:40:00,31.98,31.99,31.95,31.96,47700.0,25.6692,25.6772,25.6451,25.6531,47700.0
2012-09-13 15:45:00,31.97,31.99,31.96,31.99,38200.0,25.6611,25.6772,25.6531,25.6772,38200.0
2012-09-13 15:50:00,31.98,31.99,31.96,31.96,30100.0,25.6692,25.6772,25.6531,25.6531,30100.0
2012-09-13 15:55:00,31.96,31.97,31.89,31.94,293400.0,25.6531,25.6611,25.5969,25.637,293400.0
2012-09-14 09:30:00,31.91,31.96,31.9,31.9,10000.0,25.613,25.6531,25.6049,25.6049,10000.0
2012-09-14 09:35:00,31.94,31.98,31.92,31.98,16000.0,25.637,25.6692,25.621,25.6692,16000.0
2012-09-14 09:40:00,31.98,31.99,31.97,31.98,8100.0,25.6692,25.6772,25.6611,25.6692,8100.0
2012-09-14 09:45:00,31.98,31.99,31.94,31.96,11300.0,25.6692,25.6772,25.637,25.6531,11300.0
2012-09-14 09:50:00,31.97,31.99,31.92,31.96,18200.0,25.6611,25.6772,25.621,25.6531,18200.0
2012-09-14 09:55:00,31.95,31.98,31.9,31.95,14400.0,25.6451,25.6692,25.6049,25.6451,14400.0
2012-09-14 10:00:00,31.96,31.97,31.86,31.89,28200.0,25.6531,25.6611,25.5728,25.5969,28200.0
2012-09-14 10:05:00,31.9,31.9,31.85,31.87,20300.0,25.6049,25.6049,25.5648,25.5809,20300.0
2012-09-14 10:10:00,31.87,31.87,31.82,31.84,40400.0,25.5809,25.5809,25.5407,25.5568,40400.0
2012-09-14 10:15:00,31.84,31.87,31.82,31.85,13900.0,25.5568,25.5809,25.5407,25.5648,13900.0
2012-09-14 10:20:00,31.85,31.87,31.83,31.83,28100.0,25.5648,25.5809,25.5488,25.5488,28100.0
2012-09-14 10:25:00,31.82,31.82,31.78,31.78,9700.0,25.5407,25.5407,25.5086,25.5086,9700.0
2012-09-14 10:30:00,31.78,31.78,31.76,31.78,18100.0,25.5086,25.5086,25.4926,25.5086,18100.0
2012-09-14 10:35:00,31.77,31.79,31.76,31.78,8900.0,25.5006,25.5166,25.4926,25.5086,8900.0
2012-09-14 10:40:00,31.79,31.79,31.72,31.73,21000.0,25.5166,25.5166,25.4605,25.4685,21000.0
2012-09-14 10:45:00,31.72,31.73,31.69,31.7,14000.0,25.4605,25.4685,25.4364,25.4444,14000.0
2012-09-14 10:50:00,31.7,31.72,31.67,31.69,23500.0,25.4444,25.4605,25.4203,25.4364,23500.0
2012-09-14 10:55:00,31.69,31.69,31.65,31.68,16100.0,25.4364,25.4364,25.4043,25.4284,16100.0
2012-09-14 11:00:00,31.68,31.71,31.68,31.71,10900.0,25.4284,25.4524,25.4284,25.4524,10900.0
2012-09-14 11:05:00,31.71,31.76,31.7,31.75,20400.0,25.4524,25.4926,25.4444,25.4845,20400.0
2012-09-14 11:10:00,31.76,31.79,31.76,31.78,7800.0,25.4926,25.5166,25.4926,25.5086,7800.0
2012-09-14 11:15:00,31.78,31.81,31.78,31.81,8200.0,25.5086,25.5327,25.5086,25.5327,8200.0
2012-09-14 11:20:00,31.81,31.86,31.81,31.85,17500.0,25.5327,25.5728,25.5327,25.5648,17500.0
2012-09-14 11:25:00,31.84,31.86,31.79,31.8,135600.0,25.5568,25.5728,25.5166,25.5247,135600.0
2012-09-14 11:30:00,31.8,31.81,31.77,31.8,19200.0,25.5247,25.5327,25.5006,25.5247,19200.0
2012-09-14 11:35:00,31.79,31.82,31.79,31.8,44500.0,25.5166,25.5407,25.5166,25.5247,44500.0
2012-09-14 11:40:00,31.81,31.86,31.81,31.82,20100.0,25.5327,25.5728,25.5327,25.5407,20100.0
2012-09-14 11:45:00,31.81,31.84,31.79,31.81,34500.0,25.5327,25.5568,25.5166,25.5327,34500.0
2012-09-14 11:50:00,31.82,31.82,31.78,31.79,14200.0,25.5407,25.5407,25.5086,25.5166,14200.0
2012-09-14 11:55:00,31.8,31.83,31.79,31.81,11500.0,25.5247,25.5488,25.5166,25.5327,11500.0
2012-09-14 12:00:00,31.81,31.84,31.8,31.82,8800.0,25.5327,25.5568,25.5247,25.5407,8800.0
2012-09-14 12:05:00,31.81,31.82,31.8,31.81,7600.0,25.5327,25.5407,25.5247,25.5327,7600.0
2012-09-14 12:10:00,31.81,31.83,31.8,31.83,8300.0,25.5327,25.5488,25.5247,25.5488,8300.0
2012-09-14 12:15:00,31.82,31.83,31.8,31.81,15700.0,25.5407,25.5488,25.5247,25.5327,15700.0
2012-09-14 12:20:00,31.8,31.83,31.8,31.83,9500.0,25.5247,25.5488,25.5247,25.5488,9500.0
2012-09-14 12:25:00,31.82,31.84,31.81,31.83,9800.0,25.5407,25.5568,25.5327,25.5488,9800.0
2012-09-14 12:30:00,31.83,31.83,31.8,31.82,10200.0,25.5488,25.5488,25.5247,25.5407,10200.0
2012-09-14 12:35:00,31.81,31.82,31.81,31.81,2700.0,25.5327,25.5407,25.5327,25.5327,2700.0
2012-09-14 12:40:00,31.81,31.82,31.81,31.82,2200.0,25.5327,25.5407,25.5327,25.5407,2200.0
2012-09-14 12:45:00,31.81,31.81,31.8,31.81,5100.0,25.5327,25.5327,25.5247,25.5327,5100.0
2012-09-14 12:50:00,31.8,31.82,31.8,31.81,4800.0,25.5247,25.5407,25.5247,25.5327,4800.0
2012-09-14 12:55:00,31.81,31.82,31.78,31.78,35000.0,25.5327,25.5407,25.5086,25.5086,35000.0
2012-09-14 13:00:00,31.78,31.8,31.78,31.79,11900.0,25.5086,25.5247,25.5086,25.5166,11900.0
2012-09-14 13:05:00,31.79,31.8,31.79,31.8,2700.0,25.5166,25.5247,25.5166,25.5247,2700.0
2012-09-14 13:10:00,31.79,31.81,31.79,31.81,22900.0,25.5166,25.5327,25.5166,25.5327,22900.0
2012-09-14 13:15:00,31.8,31.82,31.79,31.82,20800.0,25.5247,25.5407,25.5166,25.5407,20800.0
2012-09-14 13:20:00,31.81,31.81,31.79,31.8,20700.0,25.5327,25.5327,25.5166,25.5247,20700.0
2012-09-14 13:25:00,31.79,31.81,31.79,31.81,27100.0,25.5166,25.5327,25.5166,25.5327,27100.0
2012-09-14 13:30:00,31.81,31.84,31.81,31.81,13200.0,25.5327,25.5568,25.5327,25.5327,13200.0
2012-09-14 13:35:00,31.81,31.82,31.8,31.8,13000.0,25.5327,25.5407,25.5247,25.5247,13000.0
2012-09-14 13:40:00,31.8,31.8,31.79,31.8,5400.0,25.5247,25.5247,25.5166,25.5247,5400.0
2012-09-14 13:45:00,31.79,31.8,31.78,31.79,48200.0,25.5166,25.5247,25.5086,25.5166,48200.0
2012-09-14 13:50:00,31.79,31.79,31.78,31.79,2900.0,25.5166,25.5166,25.5086,25.5166,2900.0
2012-09-14 13:55:00,31.79,31.79,31.78,31.79,18900.0,25.5166,25.5166,25.5086,25.5166,18900.0
2012-09-14 14:00:00,31.79,31.79,31.78,31.78,5100.0,25.5166,25.5166,25.5086,25.5086,5100.0
2012-09-14 14:05:00,31.78,31.79,31.78,31.79,8500.0,25.5086,25.5166,25.5086,25.5166,8500.0
2012-09-14 14:10:00,31.79,31.82,31.78,31.82,88200.0,25.5166,25.5407,25.5086,25.5407,88200.0
2012-09-14 14:15:00,31.82,31.82,31.8,31.8,8800.0,25.5407,25.5407,25.5247,25.5247,8800.0
2012-09-14 14:20:00,31.8,31.81,31.8,31.8,6900.0,25.5247,25.5327,25.5247,25.5247,6900.0
2012-09-14 14:25:00,31.8,31.82,31.8,31.82,8500.0,25.5247,25.5407,25.5247,25.5407,8500.0
2012-09-14 14:30:00,31.81,31.82,31.79,31.8,35900.0,25.5327,25.5407,25.5166,25.5247,35900.0
2012-09-14 14:35:00,31.79,31.82,31.79,31.8,11800.0,25.5166,25.5407,25.5166,25.5247,11800.0
2012-09-14 14:40:00,31.79,31.8,31.79,31.79,9800.0,25.5166,25.5247,25.5166,25.5166,9800.0
2012-09-14 14:45:00,31.79,31.8,31.79,31.79,5500.0,25.5166,25.5247,25.5166,25.5166,5500.0
2012-09-14 14:50:00,31.79,31.82,31.79,31.82,47600.0,25.5166,25.5407,25.5166,25.5407,47600.0
2012-09-14 14:55:00,31.83,31.86,31.79,31.85,119600.0,25.5488,25.5728,25.5166,25.5648,119600.0
2012-09-14 15:00:00,31.85,31.85,31.83,31.83,12500.0,25.5648,25.5648,25.5488,25.5488,12500.0
2012-09-14 15:05:00,31.84,31.84,31.8,31.8,13000.0,25.5568,25.5568,25.5247,25.5247,13000.0
2012-09-14 15:10:00,31.8,31.81,31.8,31.8,39300.0,25.5247,25.5327,25.5247,25.5247,39300.0
2012-09-14 15:15:00,31.8,31.81,31.8,31.81,19300.0,25.5247,25.5327,25.5247,25.5327,19300.0
2012-09-14 15:20:00,31.8,31.81,31.79,31.8,133300.0,25.5247,25.5327,25.5166,25.5247,133300.0
2012-09-14 15:25:00,31.79,31.8,31.79,31.8,24400.0,25.5166,25.5247,25.5166,25.5247,24400.0
2012-09-14 15:30:00,31.8,31.8,31.79,31.8,39100.0,25.5247,25.5247,25.5166,25.5247,39100.0
2012-09-14 15:35:00,31.8,31.8,31.77,31.77,50400.0,25.5247,25.5247,25.5006,25.5006,50400.0
2012-09-14 15:40:00,31.78,31.78,31.75,31.75,41000.0,25.5086,25.5086,25.4845,25.4845,41000.0
2012-09-14 15:45:00,31.75,31.75,31.69,31.69,81900.0,25.4845,25.4845,25.4364,25.4364,81900.0
2012-09-14 15:50:00,31.7,31.72,31.68,31.69,113600.0,25.4444,25.4605,25.4284,25.4364,113600.0
2012-09-14 15:55:00,31.68,31.72,31.65,31.7,200400.0,25.4284,25.4605,25.4043,25.4444,200400.0
2012-09-17 09:30:00,31.71,31.8,31.55,31.79,13300.0,25.4524,25.5247,25.324,25.5166,13300.0
2012-09-17 09:35:00,31.78,31.89,31.78,31.86,3100.0,25.5086,25.5969,25.5086,25.5728,3100.0
2012-09-17 09:40:00,31.87,31.95,31.86,31.89,12100.0,25.5809,25.6451,25.5728,25.5969,12100.0
2012-09-17 09:45:00,31.89,31.9,31.84,31.9,8100.0,25.5969,25.6049,25.5568,25.6049,8100.0
2012-09-17 09:50:00,31.91,31.98,31.91,31.97,6800.0,25.613,25.6692,25.613,25.6611,6800.0
2012-09-17 09:55:00,31.97,32.0,31.89,31.9,17900.0,25.6611,25.6852,25.5969,25.6049,17900.0
2012-09-17 10:00:00,31.9,31.96,31.84,31.86,47400.0,25.6049,25.6531,25.5568,25.5728,47400.0
2012-09-17 10:05:00,31.85,31.85,31.8,31.83,28700.0,25.5648,25.5648,25.5247,25.5488,28700.0
2012-09-17 10:10:00,31.83,31.85,31.83,31.84,12900.0,25.5488,25.5648,25.5488,25.5568,12900.0
2012-09-17 10:15:00,31.83,31.85,31.83,31.85,13100.0,25.5488,25.5648,25.5488,25.5648,13100.0
2012-09-17 10:20:00,31.85,31.85,31.84,31.85,10000.0,25.5648,25.5648,25.5568,25.5648,10000.0
2012-09-17 10:25:00,31.85,31.86,31.84,31.85,25900.0,25.5648,25.5728,25.5568,25.5648,25900.0
2012-09-17 10:30:00,31.85,31.88,31.84,31.87,9200.0,25.5648,25.5889,25.5568,25.5809,9200.0
2012-09-17 10:35:00,31.86,31.86,31.78,31.78,9500.0,25.5728,25.5728,25.5086,25.5086,9500.0
2012-09-17 10:40:00,31.78,31.85,31.78,31.85,15800.0,25.5086,25.5648,25.5086,25.5648,15800.0
2012-09-17 10:45:00,31.85,31.85,31.85,31.85,14800.0,25.5648,25.5648,25.5648,25.5648,14800.0
2012-09-17 10:50:00,31.85,31.85,31.78,31.83,17300.0,25.5648,25.5648,25.5086,25.5488,17300.0
2012-09-17 10:55:00,31.82,31.83,31.81,31.83,6300.0,25.5407,25.5488,25.5327,25.5488,6300.0
2012-09-17 11:00:00,31.83,31.83,31.74,31.75,27000.0,25.5488,25.5488,25.4765,25.4845,27000.0
2012-09-17 11:05:00,31.75,31.75,31.74,31.75,10700.0,25.4845,25.4845,25.4765,25.4845,10700.0
2012-09-17 11:10:00,31.75,31.75,31.74,31.75,9200.0,25.4845,25.4845,25.4765,25.4845,9200.0
2012-09-17 11:15:00,31.75,31.75,31.72,31.75,18000.0,25.4845,25.4845,25.4605,25.4845,18000.0
2012-09-17 11:20:00,31.75,31.75,31.74,31.75,8500.0,25.4845,25.4845,25.4765,25.4845,8500.0
2012-09-17 11:25:00,31.75,31.75,31.7,31.71,14800.0,25.4845,25.4845,25.4444,25.4524,14800.0
2012-09-17 11:30:00,31.71,31.73,31.71,31.72,13500.0,25.4524,25.4685,25.4524,25.4605,13500.0
2012-09-17 11:35:00,31.72,31.72,31.71,31.72,1600.0,25.4605,25.4605,25.4524,25.4605,1600.0
2012-09-17 11:40:00,31.72,31.73,31.71,31.73,8700.0,25.4605,25.4685,25.4524,25.4685,8700.0
2012-09-17 11:45:00,31.73,31.73,31.72,31.73,8000.0,25.4685,25.4685,25.4605,25.4685,8000.0
2012-09-17 11:50:00,31.73,31.77,31.73,31.76,25100.0,25.4685,25.5006,25.4685,25.4926,25100.0
2012-09-17 11:55:00,31.76,31.82,31.76,31.82,62800.0,25.4926,25.5407,25.4926,25.5407,62800.0
2012-09-17 12:00:00,31.81,31.82,31.78,31.78,26900.0,25.5327,25.5407,25.5086,25.5086,26900.0
2012-09-17 12:05:00,31.78,31.78,31.76,31.78,14800.0,25.5086,25.5086,25.4926,25.5086,14800.0
2012-09-17 12:10:00,31.77,31.78,31.73,31.74,13700.0,25.5006,25.5086,25.4685,25.4765,13700.0
2012-09-17 12:15:00,31.74,31.75,31.74,31.75,5500.0,25.4765,25.4845,25.4765,25.4845,5500.0
2012-09-17 12:20:00,31.75,31.75,31.74,31.75,4300.0,25.4845,25.4845,25.4765,25.4845,4300.0
2012-09-17 12:25:00,31.75,31.75,31.74,31.74,17000.0,25.4845,25.4845,25.4765,25.4765,17000.0
2012-09-17 12:30:00,31.74,31.75,31.74,31.75,8100.0,25.4765,25.4845,25.4765,25.4845,8100.0
2012-09-17 12:35:00,31.75,31.76,31.75,31.75,5700.0,25.4845,25.4926,25.4845,25.4845,5700.0
2012-09-17 12:40:00,31.75,31.75,31.74,31.75,5800.0,25.4845,25.4845,25.4765,25.4845,5800.0
2012-09-17 12:45:00,31.75,31.75,31.74,31.74,4900.0,25.4845,25.4845,25.4765,25.4765,4900.0
2012-09-17 12:50:00,31.74,31.75,31.74,31.75,8800.0,25.4765,25.4845,25.4765,25.4845,8800.0
2012-09-17 12:55:00,31.75,31.75,31.74,31.75,3100.0,25.4845,25.4845,25.4765,25.4845,3100.0
2012-09-17 13:00:00,31.75,31.76,31.74,31.74,11600.0,25.4845,25.4926,25.4765,25.4765,11600.0
2012-09-17 13:05:00,31.75,31.76,31.74,31.74,6900.0,25.4845,25.4926,25.4765,25.4765,6900.0
2012-09-17 13:10:00,31.75,31.76,31.75,31.76,12700.0,25.4845,25.4926,25.4845,25.4926,12700.0
2012-09-17 13:15:00,31.76,31.77,31.75,31.76,20800.0,25.4926,25.5006,25.4845,25.4926,20800.0
2012-09-17 13:20:00,31.76,31.77,31.75,31.76,11100.0,25.4926,25.5006,25.4845,25.4926,11100.0
2012-09-17 13:25:00,31.75,31.76,31.75,31.76,8400.0,25.4845,25.4926,25.4845,25.4926,8400.0
2012-09-17 13:30:00,31.76,31.76,31.75,31.76,6500.0,25.4926,25.4926,25.4845,25.4926,6500.0
2012-09-17 13:35:00,31.76,31.76,31.75,31.76,7700.0,25.4926,25.4926,25.4845,25.4926,7700.0
2012-09-17 13:40:00,31.76,31.76,31.75,31.76,3300.0,25.4926,25.4926,25.4845,25.4926,3300.0
2012-09-17 13:45:00,31.75,31.76,31.75,31.76,8300.0,25.4845,25.4926,25.4845,25.4926,8300.0
2012-09-17 13:50:00,31.76,31.76,31.75,31.76,3800.0,25.4926,25.4926,25.4845,25.4926,3800.0
2012-09-17 13:55:00,31.76,31.77,31.75,31.76,13400.0,25.4926,25.5006,25.4845,25.4926,13400.0
2012-09-17 14:00:00,31.76,31.77,31.75,31.76,12400.0,25.4926,25.5006,25.4845,25.4926,12400.0
2012-09-17 14:05:00,31.76,31.77,31.74,31.76,33100.0,25.4926,25.5006,25.4765,25.4926,33100.0
2012-09-17 14:10:00,31.75,31.76,31.74,31.74,15200.0,25.4845,25.4926,25.4765,25.4765,15200.0
2012-09-17 14:15:00,31.75,31.8,31.65,31.78,2824000.0,25.4845,25.5247,25.4043,25.5086,2824000.0
2012-09-17 14:20:00,31.79,31.91,31.79,31.91,30100.0,25.5166,25.613,25.5166,25.613,30100.0
2012-09-17 14:25:00,31.91,31.96,31.91,31.94,17900.0,25.613,25.6531,25.613,25.637,17900.0
2012-09-17 14:30:00,31.94,31.96,31.9,31.92,14500.0,25.637,25.6531,25.6049,25.621,14500.0
2012-09-17 14:35:00,31.93,32.01,31.93,32.01,30500.0,25.629,25.6932,25.629,25.6932,30500.0
2012-09-17 14:40:00,32.0,32.03,31.96,32.03,28600.0,25.6852,25.7093,25.6531,25.7093,28600.0
2012-09-17 14:45:00,32.03,32.11,32.03,32.11,47400.0,25.7093,25.7735,25.7093,25.7735,47400.0
2012-09-17 14:50:00,32.1,32.13,32.09,32.13,34800.0,25.7655,25.7896,25.7574,25.7896,34800.0
2012-09-17 14:55:00,32.13,32.17,32.1,32.16,37900.0,25.7896,25.8217,25.7655,25.8136,37900.0
2012-09-17 15:00:00,32.15,32.2,32.15,32.2,57900.0,25.8056,25.8457,25.8056,25.8457,57900.0
2012-09-17 15:05:00,32.2,32.29,32.2,32.27,56100.0,25.8457,25.918,25.8457,25.9019,56100.0
2012-09-17 15:10:00,32.27,32.28,32.22,32.27,45100.0,25.9019,25.9099,25.8618,25.9019,45100.0
2012-09-17 15:15:00,32.27,32.28,32.22,32.24,60000.0,25.9019,25.9099,25.8618,25.8778,60000.0
2012-09-17 15:20:00,32.24,32.24,32.23,32.24,20100.0,25.8778,25.8778,25.8698,25.8778,20100.0
2012-09-17 15:25:00,32.24,32.24,32.17,32.24,30400.0,25.8778,25.8778,25.8217,25.8778,30400.0
2012-09-17 15:30:00,32.24,32.24,32.18,32.19,34200.0,25.8778,25.8778,25.8297,25.8377,34200.0
2012-09-17 15:35:00,32.19,32.24,32.19,32.23,23600.0,25.8377,25.8778,25.8377,25.8698,23600.0
2012-09-17 15:40:00,32.22,32.25,32.2,32.22,32800.0,25.8618,25.8859,25.8457,25.8618,32800.0
2012-09-17 15:45:00,32.22,32.24,32.21,32.22,39500.0,25.8618,25.8778,25.8538,25.8618,39500.0
2012-09-17 15:50:00,32.22,32.29,32.21,32.29,69000.0,25.8618,25.918,25.8538,25.918,69000.0
2012-09-17 15:55:00,32.29,32.29,32.22,32.23,161600.0,25.918,25.918,25.8618,25.8698,161600.0
2012-09-18 09:30:00,32.24,32.29,32.13,32.13,18000.0,25.8778,25.918,25.7896,25.7896,18000.0
2012-09-18 09:35:00,32.12,32.24,32.08,32.24,13900.0,25.7815,25.8778,25.7494,25.8778,13900.0
2012-09-18 09:40:00,32.23,32.27,32.2,32.23,6100.0,25.8698,25.9019,25.8457,25.8698,6100.0
2012-09-18 09:45:00,32.23,32.26,32.2,32.24,6800.0,25.8698,25.8939,25.8457,25.8778,6800.0
2012-09-18 09:50:00,32.24,32.28,32.24,32.27,7700.0,25.8778,25.9099,25.8778,25.9019,7700.0
2012-09-18 09:55:00,32.27,32.3,32.23,32.26,9400.0,25.9019,25.926,25.8698,25.8939,9400.0
2012-09-18 10:00:00,32.27,32.32,32.25,32.25,8000.0,25.9019,25.9421,25.8859,25.8859,8000.0
2012-09-18 10:05:00,32.25,32.25,32.13,32.13,8500.0,25.8859,25.8859,25.7896,25.7896,8500.0
2012-09-18 10:10:00,32.13,32.2,32.12,32.16,12500.0,25.7896,25.8457,25.7815,25.8136,12500.0
2012-09-18 10:15:00,32.15,32.18,32.11,32.18,9500.0,25.8056,25.8297,25.7735,25.8297,9500.0
2012-09-18 10:20:00,32.17,32.22,32.17,32.19,7600.0,25.8217,25.8618,25.8217,25.8377,7600.0
2012-09-18 10:25:00,32.17,32.19,32.13,32.18,8300.0,25.8217,25.8377,25.7896,25.8297,8300.0
2012-09-18 10:30:00,32.17,32.19,32.16,32.19,6000.0,25.8217,25.8377,25.8136,25.8377,6000.0
2012-09-18 10:35:00,32.18,32.2,32.18,32.19,5400.0,25.8297,25.8457,25.8297,25.8377,5400.0
2012-09-18 10:40:00,32.19,32.2,32.18,32.19,6000.0,25.8377,25.8457,25.8297,25.8377,6000.0
2012-09-18 10:45:00,32.19,32.19,32.15,32.17,6900.0,25.8377,25.8377,25.8056,25.8217,6900.0
2012-09-18 10:50:00,32.17,32.18,32.15,32.17,6600.0,25.8217,25.8297,25.8056,25.8217,6600.0
2012-09-18 10:55:00,32.17,32.18,32.14,32.18,7000.0,25.8217,25.8297,25.7976,25.8297,7000.0
2012-09-18 11:00:00,32.18,32.21,32.18,32.2,43400.0,25.8297,25.8538,25.8297,25.8457,43400.0
2012-09-18 11:05:00,32.2,32.2,32.16,32.19,10100.0,25.8457,25.8457,25.8136,25.8377,10100.0
2012-09-18 11:10:00,32.19,32.2,32.18,32.2,9700.0,25.8377,25.8457,25.8297,25.8457,9700.0
2012-09-18 11:15:00,32.2,32.2,32.16,32.2,12100.0,25.8457,25.8457,25.8136,25.8457,12100.0
2012-09-18 11:20:00,32.19,32.2,32.17,32.19,4200.0,25.8377,25.8457,25.8217,25.8377,4200.0
2012-09-18 11:25:00,32.19,32.21,32.19,32.2,16100.0,25.8377,25.8538,25.8377,25.8457,16100.0
2012-09-18 11:30:00,32.19,32.19,32.13,32.13,6200.0,25.8377,25.8377,25.7896,25.7896,6200.0
2012-09-18 11:35:00,32.14,32.21,32.14,32.2,15500.0,25.7976,25.8538,25.7976,25.8457,15500.0
2012-09-18 11:40:00,32.21,32.27,32.2,32.26,14300.0,25.8538,25.9019,25.8457,25.8939,14300.0
2012-09-18 11:45:00,32.25,32.3,32.25,32.29,9100.0,25.8859,25.926,25.8859,25.918,9100.0
2012-09-18 11:50:00,32.29,32.29,32.26,32.28,3800.0,25.918,25.918,25.8939,25.9099,3800.0
2012-09-18 11:55:00,32.28,32.28,32.24,32.26,7400.0,25.9099,25.9099,25.8778,25.8939,7400.0
2012-09-18 12:00:00,32.26,32.29,32.24,32.26,12300.0,25.8939,25.918,25.8778,25.8939,12300.0
2012-09-18 12:05:00,32.27,32.3,32.27,32.29,5900.0,25.9019,25.926,25.9019,25.918,5900.0
2012-09-18 12:10:00,32.28,32.29,32.25,32.26,7700.0,25.9099,25.918,25.8859,25.8939,7700.0
2012-09-18 12:15:00,32.25,32.26,32.19,32.23,11800.0,25.8859,25.8939,25.8377,25.8698,11800.0
2012-09-18 12:20:00,32.23,32.25,32.2,32.25,4100.0,25.8698,25.8859,25.8457,25.8859,4100.0
2012-09-18 12:25:00,32.25,32.25,32.22,32.22,11800.0,25.8859,25.8859,25.8618,25.8618,11800.0
2012-09-18 12:30:00,32.23,32.23,32.2,32.2,5800.0,25.8698,25.8698,25.8457,25.8457,5800.0
2012-09-18 12:35:00,32.2,32.21,32.16,32.18,8900.0,25.8457,25.8538,25.8136,25.8297,8900.0
2012-09-18 12:40:00,32.19,32.2,32.18,32.19,7100.0,25.8377,25.8457,25.8297,25.8377,7100.0
2012-09-18 12:45:00,32.19,32.2,32.16,32.16,6000.0,25.8377,25.8457,25.8136,25.8136,6000.0
2012-09-18 12:50:00,32.15,32.17,32.14,32.16,4300.0,25.8056,25.8217,25.7976,25.8136,4300.0
2012-09-18 12:55:00,32.17,32.19,32.17,32.17,7700.0,25.8217,25.8377,25.8217,25.8217,7700.0
2012-09-18 13:00:00,32.16,32.19,32.16,32.19,5900.0,25.8136,25.8377,25.8136,25.8377,5900.0
2012-09-18 13:05:00,32.19,32.21,32.16,32.21,13500.0,25.8377,25.8538,25.8136,25.8538,13500.0
2012-09-18 13:10:00,32.19,32.23,32.19,32.23,5100.0,25.8377,25.8698,25.8377,25.8698,5100.0
2012-09-18 13:15:00,32.23,32.26,32.23,32.23,9000.0,25.8698,25.8939,25.8698,25.8698,9000.0
2012-09-18 13:20:00,32.23,32.24,32.23,32.23,4500.0,25.8698,25.8778,25.8698,25.8698,4500.0
2012-09-18 13:25:00,32.25,32.25,32.23,32.23,7000.0,25.8859,25.8859,25.8698,25.8698,7000.0
2012-09-18 13:30:00,32.23,32.26,32.22,32.26,23500.0,25.8698,25.8939,25.8618,25.8939,23500.0
2012-09-18 13:35:00,32.26,32.27,32.23,32.25,29500.0,25.8939,25.9019,25.8698,25.8859,29500.0
2012-09-18 13:40:00,32.24,32.26,32.23,32.26,4900.0,25.8778,25.8939,25.8698,25.8939,4900.0
2012-09-18 13:45:00,32.26,32.28,32.26,32.26,7900.0,25.8939,25.9099,25.8939,25.8939,7900.0
2012-09-18 13:50:00,32.26,32.27,32.24,32.24,11300.0,25.8939,25.9019,25.8778,25.8778,11300.0
2012-09-18 13:55:00,32.24,32.29,32.24,32.29,8000.0,25.8778,25.918,25.8778,25.918,8000.0
2012-09-18 14:00:00,32.28,32.29,32.25,32.26,8700.0,25.9099,25.918,25.8859,25.8939,8700.0
2012-09-18 14:05:00,32.25,32.27,32.24,32.27,5300.0,25.8859,25.9019,25.8778,25.9019,5300.0
2012-09-18 14:10:00,32.27,32.3,32.26,32.3,5400.0,25.9019,25.926,25.8939,25.926,5400.0
2012-09-18 14:15:00,32.3,32.31,32.29,32.31,7600.0,25.926,25.934,25.918,25.934,7600.0
2012-09-18 14:20:00,32.3,32.32,32.29,32.29,10900.0,25.926,25.9421,25.918,25.918,10900.0
2012-09-18 14:25:00,32.29,32.32,32.29,32.32,7800.0,25.918,25.9421,25.918,25.9421,7800.0
2012-09-18 14:30:00,32.32,32.34,32.31,32.34,12700.0,25.9421,25.9581,25.934,25.9581,12700.0
2012-09-18 14:35:00,32.34,32.34,32.31,32.32,11200.0,25.9581,25.9581,25.934,25.9421,11200.0
2012-09-18 14:40:00,32.33,32.35,32.33,32.35,6400.0,25.9501,25.9661,25.9501,25.9661,6400.0
2012-09-18 14:45:00,32.35,32.38,32.34,32.37,12500.0,25.9661,25.9902,25.9581,25.9822,12500.0
2012-09-18 14:50:00,32.37,32.37,32.35,32.37,10000.0,25.9822,25.9822,25.9661,25.9822,10000.0
2012-09-18 14:55:00,32.37,32.41,32.37,32.4,11100.0,25.9822,26.0143,25.9822,26.0063,11100.0
2012-09-18 15:00:00,32.4,32.4,32.38,32.39,10500.0,26.0063,26.0063,25.9902,25.9982,10500.0
2012-09-18 15:05:00,32.38,32.39,32.36,32.37,11800.0,25.9902,25.9982,25.9742,25.9822,11800.0
2012-09-18 15:10:00,32.37,32.4,32.36,32.4,13800.0,25.9822,26.0063,25.9742,26.0063,13800.0
2012-09-18 15:15:00,32.4,32.41,32.37,32.41,27100.0,26.0063,26.0143,25.9822,26.0143,27100.0
2012-09-18 15:20:00,32.4,32.42,32.4,32.4,13700.0,26.0063,26.0223,26.0063,26.0063,13700.0
2012-09-18 15:25:00,32.41,32.41,32.38,32.4,15900.0,26.0143,26.0143,25.9902,26.0063,15900.0
2012-09-18 15:30:00,32.4,32.42,32.39,32.42,20300.0,26.0063,26.0223,25.9982,26.0223,20300.0
2012-09-18 15:35:00,32.41,32.41,32.39,32.4,26100.0,26.0143,26.0143,25.9982,26.0063,26100.0
2012-09-18 15:40:00,32.4,32.42,32.39,32.41,47100.0,26.0063,26.0223,25.9982,26.0143,47100.0
2012-09-18 15:45:00,32.41,32.41,32.38,32.41,34000.0,26.0143,26.0143,25.9902,26.0143,34000.0
2012-09-18 15:50:00,32.41,32.41,32.39,32.41,35100.0,26.0143,26.0143,25.9982,26.0143,35100.0
2012-09-18 15:55:00,32.4,32.45,32.4,32.45,163900.0,26.0063,26.0464,26.0063,26.0464,163900.0
2012-09-19 09:30:00,32.44,32.57,32.42,32.54,18500.0,26.0384,26.1427,26.0223,26.1186,18500.0
2012-09-19 09:35:00,32.54,32.58,32.51,32.57,11100.0,26.1186,26.1507,26.0946,26.1427,11100.0
2012-09-19 09:40:00,32.57,32.58,32.47,32.47,5700.0,26.1427,26.1507,26.0625,26.0625,5700.0
2012-09-19 09:45:00,32.47,32.48,32.45,32.45,5700.0,26.0625,26.0705,26.0464,26.0464,5700.0
2012-09-19 09:50:00,32.45,32.48,32.45,32.48,4700.0,26.0464,26.0705,26.0464,26.0705,4700.0
2012-09-19 09:55:00,32.48,32.5,32.48,32.49,7700.0,26.0705,26.0865,26.0705,26.0785,7700.0
2012-09-19 10:00:00,32.49,32.55,32.45,32.52,22400.0,26.0785,26.1267,26.0464,26.1026,22400.0
2012-09-19 10:05:00,32.52,32.52,32.45,32.45,8100.0,26.1026,26.1026,26.0464,26.0464,8100.0
2012-09-19 10:10:00,32.45,32.48,32.44,32.46,3800.0,26.0464,26.0705,26.0384,26.0544,3800.0
2012-09-19 10:15:00,32.47,32.49,32.45,32.46,6400.0,26.0625,26.0785,26.0464,26.0544,6400.0
2012-09-19 10:20:00,32.46,32.47,32.44,32.47,8000.0,26.0544,26.0625,26.0384,26.0625,8000.0
2012-09-19 10:25:00,32.48,32.5,32.46,32.5,10600.0,26.0705,26.0865,26.0544,26.0865,10600.0
2012-09-19 10:30:00,32.49,32.5,32.43,32.45,9000.0,26.0785,26.0865,26.0303,26.0464,9000.0
2012-09-19 10:35:00,32.44,32.47,32.43,32.47,8700.0,26.0384,26.0625,26.0303,26.0625,8700.0
2012-09-19 10:40:00,32.47,32.48,32.44,32.47,7400.0,26.0625,26.0705,26.0384,26.0625,7400.0
2012-09-19 10:45:00,32.47,32.5,32.46,32.49,8600.0,26.0625,26.0865,26.0544,26.0785,8600.0
2012-09-19 10:50:00,32.49,32.49,32.44,32.45,7200.0,26.0785,26.0785,26.0384,26.0464,7200.0
2012-09-19 10:55:00,32.44,32.47,32.43,32.43,3500.0,26.0384,26.0625,26.0303,26.0303,3500.0
2012-09-19 11:00:00,32.43,32.44,32.37,32.39,25700.0,26.0303,26.0384,25.9822,25.9982,25700.0
2012-09-19 11:05:00,32.39,32.4,32.37,32.37,7400.0,25.9982,26.0063,25.9822,25.9822,7400.0
2012-09-19 11:10:00,32.37,32.39,32.37,32.39,3100.0,25.9822,25.9982,25.9822,25.9982,3100.0
2012-09-19 11:15:00,32.39,32.4,32.38,32.4,9500.0,25.9982,26.0063,25.9902,26.0063,9500.0
2012-09-19 11:20:00,32.39,32.41,32.39,32.41,12600.0,25.9982,26.0143,25.9982,26.0143,12600.0
2012-09-19 11:25:00,32.4,32.44,32.4,32.43,7300.0,26.0063,26.0384,26.0063,26.0303,7300.0
2012-09-19 11:30:00,32.44,32.45,32.43,32.44,3900.0,26.0384,26.0464,26.0303,26.0384,3900.0
2012-09-19 11:35:00,32.44,32.46,32.44,32.46,6700.0,26.0384,26.0544,26.0384,26.0544,6700.0
2012-09-19 11:40:00,32.45,32.46,32.39,32.39,28500.0,26.0464,26.0544,25.9982,25.9982,28500.0
2012-09-19 11:45:00,32.38,32.43,32.38,32.42,5200.0,25.9902,26.0303,25.9902,26.0223,5200.0
2012-09-19 11:50:00,32.42,32.43,32.39,32.39,8700.0,26.0223,26.0303,25.9982,25.9982,8700.0
2012-09-19 11:55:00,32.4,32.41,32.4,32.4,6300.0,26.0063,26.0143,26.0063,26.0063,6300.0
2012-09-19 12:00:00,32.4,32.41,32.37,32.38,16800.0,26.0063,26.0143,25.9822,25.9902,16800.0
2012-09-19 12:05:00,32.39,32.42,32.38,32.4,4500.0,25.9982,26.0223,25.9902,26.0063,4500.0
2012-09-19 12:10:00,32.4,32.41,32.35,32.36,22900.0,26.0063,26.0143,25.9661,25.9742,22900.0
2012-09-19 12:15:00,32.36,32.39,32.34,32.34,10500.0,25.9742,25.9982,25.9581,25.9581,10500.0
2012-09-19 12:20:00,32.34,32.4,32.34,32.4,7400.0,25.9581,26.0063,25.9581,26.0063,7400.0
2012-09-19 12:25:00,32.39,32.42,32.38,32.42,14600.0,25.9982,26.0223,25.9902,26.0223,14600.0
2012-09-19 12:30:00,32.42,32.42,32.39,32.42,11800.0,26.0223,26.0223,25.9982,26.0223,11800.0
2012-09-19 12:35:00,32.43,32.47,32.43,32.44,12800.0,26.0303,26.0625,26.0303,26.0384,12800.0
2012-09-19 12:40:00,32.44,32.44,32.4,32.41,13000.0,26.0384,26.0384,26.0063,26.0143,13000.0
2012-09-19 12:45:00,32.41,32.43,32.4,32.42,4300.0,26.0143,26.0303,26.0063,26.0223,4300.0
2012-09-19 12:50:00,32.43,32.43,32.42,32.43,7300.0,26.0303,26.0303,26.0223,26.0303,7300.0
2012-09-19 12:55:00,32.42,32.45,32.42,32.45,18000.0,26.0223,26.0464,26.0223,26.0464,18000.0
2012-09-19 13:00:00,32.45,32.45,32.39,32.39,13100.0,26.0464,26.0464,25.9982,25.9982,13100.0
2012-09-19 13:05:00,32.39,32.39,32.34,32.34,20300.0,25.9982,25.9982,25.9581,25.9581,20300.0
2012-09-19 13:10:00,32.35,32.42,32.34,32.41,13400.0,25.9661,26.0223,25.9581,26.0143,13400.0
2012-09-19 13:15:00,32.41,32.43,32.41,32.42,9500.0,26.0143,26.0303,26.0143,26.0223,9500.0
2012-09-19 13:20:00,32.41,32.42,32.41,32.41,7700.0,26.0143,26.0223,26.0143,26.0143,7700.0
2012-09-19 13:25:00,32.41,32.42,32.37,32.37,17300.0,26.0143,26.0223,25.9822,25.9822,17300.0
2012-09-19 13:30:00,32.37,32.42,32.37,32.42,11900.0,25.9822,26.0223,25.9822,26.0223,11900.0
2012-09-19 13:35:00,32.42,32.42,32.4,32.41,6900.0,26.0223,26.0223,26.0063,26.0143,6900.0
2012-09-19 13:40:00,32.41,32.42,32.41,32.42,9600.0,26.0143,26.0223,26.0143,26.0223,9600.0
2012-09-19 13:45:00,32.41,32.42,32.4,32.41,12900.0,26.0143,26.0223,26.0063,26.0143,12900.0
2012-09-19 13:50:00,32.42,32.44,32.39,32.43,12400.0,26.0223,26.0384,25.9982,26.0303,12400.0
2012-09-19 13:55:00,32.43,32.45,32.42,32.44,12600.0,26.0303,26.0464,26.0223,26.0384,12600.0
2012-09-19 14:00:00,32.44,32.45,32.43,32.43,12900.0,26.0384,26.0464,26.0303,26.0303,12900.0
2012-09-19 14:05:00,32.43,32.44,32.42,32.42,18600.0,26.0303,26.0384,26.0223,26.0223,18600.0
2012-09-19 14:10:00,32.43,32.43,32.41,32.43,14800.0,26.0303,26.0303,26.0143,26.0303,14800.0
2012-09-19 14:15:00,32.43,32.45,32.42,32.45,12900.0,26.0303,26.0464,26.0223,26.0464,12900.0
2012-09-19 14:20:00,32.45,32.45,32.44,32.45,13200.0,26.0464,26.0464,26.0384,26.0464,13200.0
2012-09-19 14:25:00,32.45,32.47,32.44,32.47,21400.0,26.0464,26.0625,26.0384,26.0625,21400.0
2012-09-19 14:30:00,32.47,32.47,32.43,32.46,15400.0,26.0625,26.0625,26.0303,26.0544,15400.0
2012-09-19 14:35:00,32.45,32.45,32.42,32.43,18700.0,26.0464,26.0464,26.0223,26.0303,18700.0
2012-09-19 14:40:00,32.44,32.45,32.43,32.45,15000.0,26.0384,26.0464,26.0303,26.0464,15000.0
2012-09-19 14:45:00,32.45,32.45,32.42,32.42,79000.0,26.0464,26.0464,26.0223,26.0223,79000.0
2012-09-19 14:50:00,32.42,32.42,32.41,32.42,11200.0,26.0223,26.0223,26.0143,26.0223,11200.0
2012-09-19 14:55:00,32.42,32.45,32.42,32.43,65500.0,26.0223,26.0464,26.0223,26.0303,65500.0
2012-09-19 15:00:00,32.43,32.44,32.42,32.43,34300.0,26.0303,26.0384,26.0223,26.0303,34300.0
2012-09-19 15:05:00,32.44,32.44,32.43,32.44,15800.0,26.0384,26.0384,26.0303,26.0384,15800.0
2012-09-19 15:10:00,32.44,32.46,32.43,32.44,54100.0,26.0384,26.0544,26.0303,26.0384,54100.0
2012-09-19 15:15:00,32.44,32.44,32.43,32.44,20600.0,26.0384,26.0384,26.0303,26.0384,20600.0
2012-09-19 15:20:00,32.44,32.45,32.42,32.42,62200.0,26.0384,26.0464,26.0223,26.0223,62200.0
2012-09-19 15:25:00,32.42,32.45,32.42,32.44,55000.0,26.0223,26.0464,26.0223,26.0384,55000.0
2012-09-19 15:30:00,32.44,32.45,32.42,32.43,72900.0,26.0384,26.0464,26.0223,26.0303,72900.0
2012-09-19 15:35:00,32.44,32.44,32.38,32.4,46300.0,26.0384,26.0384,25.9902,26.0063,46300.0
2012-09-19 15:40:00,32.4,32.43,32.39,32.4,92100.0,26.0063,26.0303,25.9982,26.0063,92100.0
2012-09-19 15:45:00,32.4,32.44,32.39,32.41,134900.0,26.0063,26.0384,25.9982,26.0143,134900.0
2012-09-19 15:50:00,32.39,32.45,32.39,32.41,209000.0,25.9982,26.0464,25.9982,26.0143,209000.0
2012-09-19 15:55:00,32.41,32.42,32.33,32.33,148200.0,26.0143,26.0223,25.9501,25.9501,148200.0
2012-09-20 09:30:00,32.29,32.31,32.14,32.28,38800.0,25.918,25.934,25.7976,25.9099,38800.0
2012-09-20 09:35:00,32.3,32.38,32.29,32.34,12500.0,25.926,25.9902,25.918,25.9581,12500.0
2012-09-20 09:40:00,32.36,32.37,32.31,32.31,10800.0,25.9742,25.9822,25.934,25.934,10800.0
2012-09-20 09:45:00,32.33,32.39,32.31,32.38,13500.0,25.9501,25.9982,25.934,25.9902,13500.0
2012-09-20 09:50:00,32.36,32.44,32.34,32.43,18900.0,25.9742,26.0384,25.9581,26.0303,18900.0
2012-09-20 09:55:00,32.43,32.49,32.43,32.48,12100.0,26.0303,26.0785,26.0303,26.0705,12100.0
2012-09-20 10:00:00,32.48,32.51,32.47,32.48,16200.0,26.0705,26.0946,26.0625,26.0705,16200.0
2012-09-20 10:05:00,32.5,32.52,32.48,32.52,15000.0,26.0865,26.1026,26.0705,26.1026,15000.0
2012-09-20 10:10:00,32.52,32.55,32.48,32.53,18400.0,26.1026,26.1267,26.0705,26.1106,18400.0
2012-09-20 10:15:00,32.53,32.54,32.47,32.47,18000.0,26.1106,26.1186,26.0625,26.0625,18000.0
2012-09-20 10:20:00,32.47,32.5,32.45,32.5,14500.0,26.0625,26.0865,26.0464,26.0865,14500.0
2012-09-20 10:25:00,32.5,32.54,32.47,32.5,22500.0,26.0865,26.1186,26.0625,26.0865,22500.0
2012-09-20 10:30:00,32.49,32.51,32.48,32.51,20000.0,26.0785,26.0946,26.0705,26.0946,20000.0
2012-09-20 10:35:00,32.52,32.6,32.52,32.59,24200.0,26.1026,26.1668,26.1026,26.1588,24200.0
2012-09-20 10:40:00,32.59,32.61,32.55,32.56,10400.0,26.1588,26.1748,26.1267,26.1347,10400.0
2012-09-20 10:45:00,32.55,32.58,32.53,32.53,17100.0,26.1267,26.1507,26.1106,26.1106,17100.0
2012-09-20 10:50:00,32.53,32.53,32.48,32.48,38700.0,26.1106,26.1106,26.0705,26.0705,38700.0
2012-09-20 10:55:00,32.48,32.51,32.48,32.5,18000.0,26.0705,26.0946,26.0705,26.0865,18000.0
2012-09-20 11:00:00,32.5,32.52,32.46,32.48,31800.0,26.0865,26.1026,26.0544,26.0705,31800.0
2012-09-20 11:05:00,32.48,32.48,32.45,32.48,14300.0,26.0705,26.0705,26.0464,26.0705,14300.0
2012-09-20 11:10:00,32.47,32.5,32.47,32.49,19600.0,26.0625,26.0865,26.0625,26.0785,19600.0
2012-09-20 11:15:00,32.48,32.48,32.47,32.48,10100.0,26.0705,26.0705,26.0625,26.0705,10100.0
2012-09-20 11:20:00,32.48,32.52,32.47,32.52,17000.0,26.0705,26.1026,26.0625,26.1026,17000.0
2012-09-20 11:25:00,32.52,32.54,32.52,32.53,11500.0,26.1026,26.1186,26.1026,26.1106,11500.0
2012-09-20 11:30:00,32.52,32.53,32.5,32.52,13000.0,26.1026,26.1106,26.0865,26.1026,13000.0
2012-09-20 11:35:00,32.52,32.55,32.52,32.54,10300.0,26.1026,26.1267,26.1026,26.1186,10300.0
2012-09-20 11:40:00,32.54,32.57,32.54,32.55,18700.0,26.1186,26.1427,26.1186,26.1267,18700.0
2012-09-20 11:45:00,32.56,32.56,32.53,32.53,11800.0,26.1347,26.1347,26.1106,26.1106,11800.0
2012-09-20 11:50:00,32.53,32.55,32.53,32.55,35500.0,26.1106,26.1267,26.1106,26.1267,35500.0
2012-09-20 11:55:00,32.55,32.55,32.53,32.54,9700.0,26.1267,26.1267,26.1106,26.1186,9700.0
2012-09-20 12:00:00,32.54,32.55,32.53,32.55,10300.0,26.1186,26.1267,26.1106,26.1267,10300.0
2012-09-20 12:05:00,32.54,32.55,32.49,32.49,12800.0,26.1186,26.1267,26.0785,26.0785,12800.0
2012-09-20 12:10:00,32.49,32.5,32.46,32.5,19000.0,26.0785,26.0865,26.0544,26.0865,19000.0
2012-09-20 12:15:00,32.5,32.52,32.5,32.52,6000.0,26.0865,26.1026,26.0865,26.1026,6000.0
2012-09-20 12:20:00,32.51,32.53,32.51,32.53,5300.0,26.0946,26.1106,26.0946,26.1106,5300.0
2012-09-20 12:25:00,32.52,32.53,32.49,32.5,12000.0,26.1026,26.1106,26.0785,26.0865,12000.0
2012-09-20 12:30:00,32.51,32.52,32.5,32.51,8200.0,26.0946,26.1026,26.0865,26.0946,8200.0
2012-09-20 12:35:00,32.51,32.53,32.51,32.53,7000.0,26.0946,26.1106,26.0946,26.1106,7000.0
2012-09-20 12:40:00,32.53,32.55,32.52,32.53,12400.0,26.1106,26.1267,26.1026,26.1106,12400.0
2012-09-20 12:45:00,32.53,32.53,32.5,32.5,9300.0,26.1106,26.1106,26.0865,26.0865,9300.0
2012-09-20 12:50:00,32.5,32.54,32.5,32.53,8200.0,26.0865,26.1186,26.0865,26.1106,8200.0
2012-09-20 12:55:00,32.53,32.56,32.53,32.56,9500.0,26.1106,26.1347,26.1106,26.1347,9500.0
2012-09-20 13:00:00,32.56,32.56,32.53,32.54,10400.0,26.1347,26.1347,26.1106,26.1186,10400.0
2012-09-20 13:05:00,32.53,32.56,32.53,32.56,14800.0,26.1106,26.1347,26.1106,26.1347,14800.0
2012-09-20 13:10:00,32.56,32.58,32.56,32.58,12900.0,26.1347,26.1507,26.1347,26.1507,12900.0
2012-09-20 13:15:00,32.58,32.58,32.57,32.58,7200.0,26.1507,26.1507,26.1427,26.1507,7200.0
2012-09-20 13:20:00,32.58,32.58,32.56,32.57,10200.0,26.1507,26.1507,26.1347,26.1427,10200.0
2012-09-20 13:25:00,32.57,32.57,32.56,32.56,4200.0,26.1427,26.1427,26.1347,26.1347,4200.0
2012-09-20 13:30:00,32.57,32.59,32.57,32.59,15000.0,26.1427,26.1588,26.1427,26.1588,15000.0
2012-09-20 13:35:00,32.59,32.63,32.59,32.63,15500.0,26.1588,26.1909,26.1588,26.1909,15500.0
2012-09-20 13:40:00,32.63,32.64,32.62,32.64,8200.0,26.1909,26.1989,26.1829,26.1989,8200.0
2012-09-20 13:45:00,32.63,32.64,32.63,32.63,6100.0,26.1909,26.1989,26.1909,26.1909,6100.0
2012-09-20 13:50:00,32.64,32.64,32.63,32.64,11000.0,26.1989,26.1989,26.1909,26.1989,11000.0
2012-09-20 13:55:00,32.64,32.64,32.62,32.63,14300.0,26.1989,26.1989,26.1829,26.1909,14300.0
2012-09-20 14:00:00,32.62,32.65,32.59,32.63,50200.0,26.1829,26.2069,26.1588,26.1909,50200.0
2012-09-20 14:05:00,32.63,32.63,32.58,32.62,44300.0,26.1909,26.1909,26.1507,26.1829,44300.0
2012-09-20 14:10:00,32.62,32.64,32.62,32.64,6800.0,26.1829,26.1989,26.1829,26.1989,6800.0
2012-09-20 14:15:00,32.63,32.64,32.56,32.56,26000.0,26.1909,26.1989,26.1347,26.1347,26000.0
2012-09-20 14:20:00,32.56,32.6,32.55,32.6,21300.0,26.1347,26.1668,26.1267,26.1668,21300.0
2012-09-20 14:25:00,32.6,32.64,32.6,32.61,14600.0,26.1668,26.1989,26.1668,26.1748,14600.0
2012-09-20 14:30:00,32.61,32.62,32.59,32.62,16900.0,26.1748,26.1829,26.1588,26.1829,16900.0
2012-09-20 14:35:00,32.62,32.63,32.57,32.57,16200.0,26.1829,26.1909,26.1427,26.1427,16200.0
2012-09-20 14:40:00,32.58,32.59,32.58,32.59,12800.0,26.1507,26.1588,26.1507,26.1588,12800.0
2012-09-20 14:45:00,32.59,32.61,32.57,32.57,17800.0,26.1588,26.1748,26.1427,26.1427,17800.0
2012-09-20 14:50:00,32.57,32.57,32.54,32.54,7200.0,26.1427,26.1427,26.1186,26.1186,7200.0
2012-09-20 14:55:00,32.54,32.57,32.54,32.57,18300.0,26.1186,26.1427,26.1186,26.1427,18300.0
2012-09-20 15:00:00,32.57,32.58,32.55,32.56,16700.0,26.1427,26.1507,26.1267,26.1347,16700.0
2012-09-20 15:05:00,32.56,32.6,32.55,32.58,18800.0,26.1347,26.1668,26.1267,26.1507,18800.0
2012-09-20 15:10:00,32.58,32.58,32.57,32.57,14300.0,26.1507,26.1507,26.1427,26.1427,14300.0
2012-09-20 15:15:00,32.57,32.61,32.57,32.61,30500.0,26.1427,26.1748,26.1427,26.1748,30500.0
2012-09-20 15:20:00,32.61,32.61,32.57,32.58,50900.0,26.1748,26.1748,26.1427,26.1507,50900.0
2012-09-20 15:25:00,32.58,32.58,32.57,32.57,22200.0,26.1507,26.1507,26.1427,26.1427,22200.0
2012-09-20 15:30:00,32.58,32.6,32.57,32.6,19800.0,26.1507,26.1668,26.1427,26.1668,19800.0
2012-09-20 15:35:00,32.6,32.62,32.59,32.6,21900.0,26.1668,26.1829,26.1588,26.1668,21900.0
2012-09-20 15:40:00,32.6,32.61,32.58,32.6,27500.0,26.1668,26.1748,26.1507,26.1668,27500.0
2012-09-20 15:45:00,32.59,32.6,32.55,32.55,29400.0,26.1588,26.1668,26.1267,26.1267,29400.0
2012-09-20 15:50:00,32.56,32.59,32.55,32.57,49700.0,26.1347,26.1588,26.1267,26.1427,49700.0
2012-09-20 15:55:00,32.57,32.58,32.56,32.57,99800.0,26.1427,26.1507,26.1347,26.1427,99800.0
2012-09-21 09:30:00,32.66,32.69,32.56,32.66,243100.0,26.215,26.239,26.1347,26.215,243100.0
2012-09-21 09:35:00,32.66,32.66,32.52,32.52,16000.0,26.215,26.215,26.1026,26.1026,16000.0
2012-09-21 09:40:00,32.54,32.56,32.49,32.49,17200.0,26.1186,26.1347,26.0785,26.0785,17200.0
2012-09-21 09:45:00,32.49,32.59,32.49,32.53,11800.0,26.0785,26.1588,26.0785,26.1106,11800.0
2012-09-21 09:50:00,32.53,32.54,32.49,32.51,15100.0,26.1106,26.1186,26.0785,26.0946,15100.0
2012-09-21 09:55:00,32.49,32.53,32.47,32.5,16500.0,26.0785,26.1106,26.0625,26.0865,16500.0
2012-09-21 10:00:00,32.49,32.5,32.47,32.48,13300.0,26.0785,26.0865,26.0625,26.0705,13300.0
2012-09-21 10:05:00,32.49,32.54,32.49,32.53,5600.0,26.0785,26.1186,26.0785,26.1106,5600.0
2012-09-21 10:10:00,32.53,32.53,32.48,32.48,7600.0,26.1106,26.1106,26.0705,26.0705,7600.0
2012-09-21 10:15:00,32.48,32.53,32.48,32.52,7900.0,26.0705,26.1106,26.0705,26.1026,7900.0
2012-09-21 10:20:00,32.52,32.61,32.52,32.59,11400.0,26.1026,26.1748,26.1026,26.1588,11400.0
2012-09-21 10:25:00,32.59,32.6,32.53,32.56,13000.0,26.1588,26.1668,26.1106,26.1347,13000.0
2012-09-21 10:30:00,32.56,32.58,32.54,32.57,14600.0,26.1347,26.1507,26.1186,26.1427,14600.0
2012-09-21 10:35:00,32.56,32.57,32.51,32.51,11700.0,26.1347,26.1427,26.0946,26.0946,11700.0
2012-09-21 10:40:00,32.52,32.53,32.49,32.49,18800.0,26.1026,26.1106,26.0785,26.0785,18800.0
2012-09-21 10:45:00,32.49,32.5,32.48,32.48,12700.0,26.0785,26.0865,26.0705,26.0705,12700.0
2012-09-21 10:50:00,32.48,32.52,32.48,32.49,17500.0,26.0705,26.1026,26.0705,26.0785,17500.0
2012-09-21 10:55:00,32.48,32.49,32.47,32.48,13400.0,26.0705,26.0785,26.0625,26.0705,13400.0
2012-09-21 11:00:00,32.48,32.55,32.48,32.54,19400.0,26.0705,26.1267,26.0705,26.1186,19400.0
2012-09-21 11:05:00,32.54,32.58,32.53,32.55,13000.0,26.1186,26.1507,26.1106,26.1267,13000.0
2012-09-21 11:10:00,32.56,32.56,32.52,32.53,12400.0,26.1347,26.1347,26.1026,26.1106,12400.0
2012-09-21 11:15:00,32.52,32.54,32.52,32.53,16000.0,26.1026,26.1186,26.1026,26.1106,16000.0
2012-09-21 11:20:00,32.53,32.56,32.53,32.55,16600.0,26.1106,26.1347,26.1106,26.1267,16600.0
2012-09-21 11:25:00,32.55,32.59,32.55,32.57,19900.0,26.1267,26.1588,26.1267,26.1427,19900.0
2012-09-21 11:30:00,32.58,32.61,32.57,32.59,61700.0,26.1507,26.1748,26.1427,26.1588,61700.0
2012-09-21 11:35:00,32.59,32.61,32.58,32.6,16400.0,26.1588,26.1748,26.1507,26.1668,16400.0
2012-09-21 11:40:00,32.61,32.65,32.61,32.64,9300.0,26.1748,26.2069,26.1748,26.1989,9300.0
2012-09-21 11:45:00,32.63,32.66,32.62,32.62,10200.0,26.1909,26.215,26.1829,26.1829,10200.0
2012-09-21 11:50:00,32.62,32.64,32.61,32.64,6100.0,26.1829,26.1989,26.1748,26.1989,6100.0
2012-09-21 11:55:00,32.63,32.64,32.61,32.61,5600.0,26.1909,26.1989,26.1748,26.1748,5600.0
2012-09-21 12:00:00,32.62,32.65,32.62,32.64,9400.0,26.1829,26.2069,26.1829,26.1989,9400.0
2012-09-21 12:05:00,32.65,32.66,32.63,32.64,7500.0,26.2069,26.215,26.1909,26.1989,7500.0
2012-09-21 12:10:00,32.63,32.65,32.61,32.62,27600.0,26.1909,26.2069,26.1748,26.1829,27600.0
2012-09-21 12:15:00,32.62,32.7,32.62,32.68,64100.0,26.1829,26.2471,26.1829,26.231,64100.0
2012-09-21 12:20:00,32.69,32.7,32.66,32.69,14800.0,26.239,26.2471,26.215,26.239,14800.0
2012-09-21 12:25:00,32.69,32.7,32.67,32.69,8200.0,26.239,26.2471,26.223,26.239,8200.0
2012-09-21 12:30:00,32.68,32.71,32.68,32.7,7000.0,26.231,26.2551,26.231,26.2471,7000.0
2012-09-21 12:35:00,32.7,32.71,32.69,32.69,6000.0,26.2471,26.2551,26.239,26.239,6000.0
2012-09-21 12:40:00,32.68,32.72,32.68,32.71,15800.0,26.231,26.2631,26.231,26.2551,15800.0
2012-09-21 12:45:00,32.71,32.73,32.7,32.73,4100.0,26.2551,26.2711,26.2471,26.2711,4100.0
2012-09-21 12:50:00,32.73,32.74,32.71,32.73,15700.0,26.2711,26.2792,26.2551,26.2711,15700.0
2012-09-21 12:55:00,32.72,32.73,32.72,32.73,11600.0,26.2631,26.2711,26.2631,26.2711,11600.0
2012-09-21 13:00:00,32.73,32.76,32.73,32.76,14700.0,26.2711,26.2952,26.2711,26.2952,14700.0
2012-09-21 13:05:00,32.75,32.76,32.74,32.74,9600.0,26.2872,26.2952,26.2792,26.2792,9600.0
2012-09-21 13:10:00,32.74,32.74,32.71,32.72,14400.0,26.2792,26.2792,26.2551,26.2631,14400.0
2012-09-21 13:15:00,32.72,32.76,32.71,32.76,8700.0,26.2631,26.2952,26.2551,26.2952,8700.0
2012-09-21 13:20:00,32.76,32.77,32.75,32.77,5900.0,26.2952,26.3033,26.2872,26.3033,5900.0
2012-09-21 13:25:00,32.77,32.77,32.74,32.74,11900.0,26.3033,26.3033,26.2792,26.2792,11900.0
2012-09-21 13:30:00,32.74,32.75,32.72,32.72,4600.0,26.2792,26.2872,26.2631,26.2631,4600.0
2012-09-21 13:35:00,32.73,32.73,32.71,32.71,11600.0,26.2711,26.2711,26.2551,26.2551,11600.0
2012-09-21 13:40:00,32.72,32.73,32.71,32.71,20800.0,26.2631,26.2711,26.2551,26.2551,20800.0
2012-09-21 13:45:00,32.72,32.72,32.7,32.71,20800.0,26.2631,26.2631,26.2471,26.2551,20800.0
2012-09-21 13:50:00,32.71,32.73,32.7,32.72,27600.0,26.2551,26.2711,26.2471,26.2631,27600.0
2012-09-21 13:55:00,32.71,32.71,32.69,32.69,5800.0,26.2551,26.2551,26.239,26.239,5800.0
2012-09-21 14:00:00,32.7,32.7,32.66,32.68,20100.0,26.2471,26.2471,26.215,26.231,20100.0
2012-09-21 14:05:00,32.68,32.68,32.66,32.66,9400.0,26.231,26.231,26.215,26.215,9400.0
2012-09-21 14:10:00,32.67,32.67,32.65,32.66,16500.0,26.223,26.223,26.2069,26.215,16500.0
2012-09-21 14:15:00,32.65,32.66,32.64,32.65,24500.0,26.2069,26.215,26.1989,26.2069,24500.0
2012-09-21 14:20:00,32.65,32.66,32.65,32.65,23900.0,26.2069,26.215,26.2069,26.2069,23900.0
2012-09-21 14:25:00,32.65,32.68,32.65,32.65,23600.0,26.2069,26.231,26.2069,26.2069,23600.0
2012-09-21 14:30:00,32.65,32.68,32.65,32.68,28700.0,26.2069,26.231,26.2069,26.231,28700.0
2012-09-21 14:35:00,32.68,32.69,32.65,32.66,13200.0,26.231,26.239,26.2069,26.215,13200.0
2012-09-21 14:40:00,32.66,32.67,32.66,32.66,16100.0,26.215,26.223,26.215,26.215,16100.0
2012-09-21 14:45:00,32.66,32.7,32.66,32.67,31500.0,26.215,26.2471,26.215,26.223,31500.0
2012-09-21 14:50:00,32.68,32.68,32.66,32.66,18300.0,26.231,26.231,26.215,26.215,18300.0
2012-09-21 14:55:00,32.66,32.69,32.66,32.66,126100.0,26.215,26.239,26.215,26.215,126100.0
2012-09-21 15:00:00,32.66,32.72,32.66,32.72,32600.0,26.215,26.2631,26.215,26.2631,32600.0
2012-09-21 15:05:00,32.71,32.76,32.71,32.76,14500.0,26.2551,26.2952,26.2551,26.2952,14500.0
2012-09-21 15:10:00,32.76,32.77,32.74,32.76,23100.0,26.2952,26.3033,26.2792,26.2952,23100.0
2012-09-21 15:15:00,32.75,32.77,32.74,32.74,32000.0,26.2872,26.3033,26.2792,26.2792,32000.0
2012-09-21 15:20:00,32.75,32.75,32.74,32.75,23500.0,26.2872,26.2872,26.2792,26.2872,23500.0
2012-09-21 15:25:00,32.75,32.75,32.74,32.75,32800.0,26.2872,26.2872,26.2792,26.2872,32800.0
2012-09-21 15:30:00,32.75,32.77,32.74,32.76,43200.0,26.2872,26.3033,26.2792,26.2952,43200.0
2012-09-21 15:35:00,32.76,32.77,32.76,32.76,36300.0,26.2952,26.3033,26.2952,26.2952,36300.0
2012-09-21 15:40:00,32.76,32.8,32.71,32.71,107300.0,26.2952,26.3273,26.2551,26.2551,107300.0
2012-09-21 15:45:00,32.71,32.72,32.66,32.66,145900.0,26.2551,26.2631,26.215,26.215,145900.0
2012-09-21 15:50:00,32.66,32.68,32.65,32.68,116100.0,26.215,26.231,26.2069,26.231,116100.0
2012-09-21 15:55:00,32.67,32.67,32.63,32.63,207100.0,26.223,26.223,26.1909,26.1909,207100.0
2012-09-24 09:30:00,32.3,32.55,32.18,32.34,119200.0,25.926,26.1267,25.8297,25.9581,119200.0
2012-09-24 09:35:00,32.35,32.43,32.32,32.4,15600.0,25.9661,26.0303,25.9421,26.0063,15600.0
2012-09-24 09:40:00,32.42,32.44,32.32,32.36,18300.0,26.0223,26.0384,25.9421,25.9742,18300.0
2012-09-24 09:45:00,32.36,32.37,32.25,32.31,21200.0,25.9742,25.9822,25.8859,25.934,21200.0
2012-09-24 09:50:00,32.3,32.34,32.29,32.32,44100.0,25.926,25.9581,25.918,25.9421,44100.0
2012-09-24 09:55:00,32.32,32.32,32.26,32.29,32000.0,25.9421,25.9421,25.8939,25.918,32000.0
2012-09-24 10:00:00,32.27,32.34,32.26,32.34,50000.0,25.9019,25.9581,25.8939,25.9581,50000.0
2012-09-24 10:05:00,32.34,32.34,32.25,32.25,30400.0,25.9581,25.9581,25.8859,25.8859,30400.0
2012-09-24 10:10:00,32.25,32.27,32.2,32.23,17500.0,25.8859,25.9019,25.8457,25.8698,17500.0
2012-09-24 10:15:00,32.24,32.25,32.19,32.21,16100.0,25.8778,25.8859,25.8377,25.8538,16100.0
2012-09-24 10:20:00,32.2,32.3,32.19,32.3,16100.0,25.8457,25.926,25.8377,25.926,16100.0
2012-09-24 10:25:00,32.31,32.36,32.3,32.36,9200.0,25.934,25.9742,25.926,25.9742,9200.0
2012-09-24 10:30:00,32.36,32.42,32.35,32.35,12100.0,25.9742,26.0223,25.9661,25.9661,12100.0
2012-09-24 10:35:00,32.35,32.36,32.28,32.32,150900.0,25.9661,25.9742,25.9099,25.9421,150900.0
2012-09-24 10:40:00,32.3,32.3,32.27,32.27,12500.0,25.926,25.926,25.9019,25.9019,12500.0
2012-09-24 10:45:00,32.27,32.44,32.27,32.43,19900.0,25.9019,26.0384,25.9019,26.0303,19900.0
2012-09-24 10:50:00,32.42,32.51,32.42,32.5,21000.0,26.0223,26.0946,26.0223,26.0865,21000.0
2012-09-24 10:55:00,32.5,32.51,32.48,32.5,42400.0,26.0865,26.0946,26.0705,26.0865,42400.0
2012-09-24 11:00:00,32.5,32.51,32.48,32.48,35400.0,26.0865,26.0946,26.0705,26.0705,35400.0
2012-09-24 11:05:00,32.48,32.48,32.43,32.43,21000.0,26.0705,26.0705,26.0303,26.0303,21000.0
2012-09-24 11:10:00,32.44,32.47,32.4,32.46,33100.0,26.0384,26.0625,26.0063,26.0544,33100.0
2012-09-24 11:15:00,32.46,32.48,32.43,32.44,30300.0,26.0544,26.0705,26.0303,26.0384,30300.0
2012-09-24 11:20:00,32.44,32.44,32.41,32.43,18900.0,26.0384,26.0384,26.0143,26.0303,18900.0
2012-09-24 11:25:00,32.43,32.44,32.39,32.39,18700.0,26.0303,26.0384,25.9982,25.9982,18700.0
2012-09-24 11:30:00,32.39,32.42,32.38,32.4,18500.0,25.9982,26.0223,25.9902,26.0063,18500.0
2012-09-24 11:35:00,32.4,32.4,32.37,32.38,6900.0,26.0063,26.0063,25.9822,25.9902,6900.0
2012-09-24 11:40:00,32.39,32.41,32.38,32.39,33700.0,25.9982,26.0143,25.9902,25.9982,33700.0
2012-09-24 11:45:00,32.39,32.4,32.36,32.36,12800.0,25.9982,26.0063,25.9742,25.9742,12800.0
2012-09-24 11:50:00,32.36,32.37,32.32,32.32,26900.0,25.9742,25.9822,25.9421,25.9421,26900.0
2012-09-24 11:55:00,32.32,32.33,32.3,32.32,22400.0,25.9421,25.9501,25.926,25.9421,22400.0
2012-09-24 12:00:00,32.32,32.33,32.29,32.3,16000.0,25.9421,25.9501,25.918,25.926,16000.0
2012-09-24 12:05:00,32.29,32.31,32.28,32.3,13100.0,25.918,25.934,25.9099,25.926,13100.0
2012-09-24 12:10:00,32.3,32.3,32.26,32.27,14600.0,25.926,25.926,25.8939,25.9019,14600.0
2012-09-24 12:15:00,32.26,32.27,32.22,32.23,7500.0,25.8939,25.9019,25.8618,25.8698,7500.0
2012-09-24 12:20:00,32.23,32.26,32.22,32.25,11900.0,25.8698,25.8939,25.8618,25.8859,11900.0
2012-09-24 12:25:00,32.25,32.28,32.25,32.28,8400.0,25.8859,25.9099,25.8859,25.9099,8400.0
2012-09-24 12:30:00,32.28,32.32,32.28,32.3,7100.0,25.9099,25.9421,25.9099,25.926,7100.0
2012-09-24 12:35:00,32.31,32.35,32.31,32.31,26600.0,25.934,25.9661,25.934,25.934,26600.0
2012-09-24 12:40:00,32.31,32.38,32.31,32.38,6000.0,25.934,25.9902,25.934,25.9902,6000.0
2012-09-24 12:45:00,32.38,32.42,32.38,32.41,2700.0,25.9902,26.0223,25.9902,26.0143,2700.0
2012-09-24 12:50:00,32.41,32.44,32.41,32.44,1600.0,26.0143,26.0384,26.0143,26.0384,1600.0
2012-09-24 12:55:00,32.44,32.5,32.43,32.5,4600.0,26.0384,26.0865,26.0303,26.0865,4600.0
2012-09-24 13:00:00,32.5,32.51,32.49,32.51,7600.0,26.0865,26.0946,26.0785,26.0946,7600.0
2012-09-24 13:05:00,32.5,32.52,32.49,32.52,9500.0,26.0865,26.1026,26.0785,26.1026,9500.0
2012-09-24 13:10:00,32.51,32.52,32.49,32.5,5200.0,26.0946,26.1026,26.0785,26.0865,5200.0
2012-09-24 13:15:00,32.5,32.59,32.5,32.53,38200.0,26.0865,26.1588,26.0865,26.1106,38200.0
2012-09-24 13:20:00,32.53,32.57,32.53,32.57,7400.0,26.1106,26.1427,26.1106,26.1427,7400.0
2012-09-24 13:25:00,32.58,32.61,32.57,32.57,11500.0,26.1507,26.1748,26.1427,26.1427,11500.0
2012-09-24 13:30:00,32.56,32.59,32.55,32.58,12200.0,26.1347,26.1588,26.1267,26.1507,12200.0
2012-09-24 13:35:00,32.58,32.6,32.57,32.6,7100.0,26.1507,26.1668,26.1427,26.1668,7100.0
2012-09-24 13:40:00,32.6,32.63,32.6,32.62,5100.0,26.1668,26.1909,26.1668,26.1829,5100.0
2012-09-24 13:45:00,32.63,32.67,32.62,32.65,24500.0,26.1909,26.223,26.1829,26.2069,24500.0
2012-09-24 13:50:00,32.65,32.69,32.65,32.69,13700.0,26.2069,26.239,26.2069,26.239,13700.0
2012-09-24 13:55:00,32.69,32.69,32.64,32.66,20800.0,26.239,26.239,26.1989,26.215,20800.0
2012-09-24 14:00:00,32.66,32.68,32.64,32.65,15800.0,26.215,26.231,26.1989,26.2069,15800.0
2012-09-24 14:05:00,32.65,32.68,32.64,32.64,14400.0,26.2069,26.231,26.1989,26.1989,14400.0
2012-09-24 14:10:00,32.64,32.65,32.61,32.61,16800.0,26.1989,26.2069,26.1748,26.1748,16800.0
2012-09-24 14:15:00,32.61,32.62,32.58,32.62,16900.0,26.1748,26.1829,26.1507,26.1829,16900.0
2012-09-24 14:20:00,32.62,32.64,32.55,32.56,14900.0,26.1829,26.1989,26.1267,26.1347,14900.0
2012-09-24 14:25:00,32.56,32.6,32.55,32.58,11200.0,26.1347,26.1668,26.1267,26.1507,11200.0
2012-09-24 14:30:00,32.59,32.59,32.57,32.57,12600.0,26.1588,26.1588,26.1427,26.1427,12600.0
2012-09-24 14:35:00,32.57,32.6,32.57,32.57,19100.0,26.1427,26.1668,26.1427,26.1427,19100.0
2012-09-24 14:40:00,32.57,32.6,32.56,32.57,22300.0,26.1427,26.1668,26.1347,26.1427,22300.0
2012-09-24 14:45:00,32.57,32.58,32.56,32.56,7700.0,26.1427,26.1507,26.1347,26.1347,7700.0
2012-09-24 14:50:00,32.56,32.6,32.56,32.6,30400.0,26.1347,26.1668,26.1347,26.1668,30400.0
2012-09-24 14:55:00,32.59,32.6,32.57,32.59,15900.0,26.1588,26.1668,26.1427,26.1588,15900.0
2012-09-24 15:00:00,32.59,32.6,32.55,32.55,26200.0,26.1588,26.1668,26.1267,26.1267,26200.0
2012-09-24 15:05:00,32.55,32.58,32.55,32.58,14000.0,26.1267,26.1507,26.1267,26.1507,14000.0
2012-09-24 15:10:00,32.58,32.6,32.53,32.53,103100.0,26.1507,26.1668,26.1106,26.1106,103100.0
2012-09-24 15:15:00,32.53,32.54,32.48,32.49,44500.0,26.1106,26.1186,26.0705,26.0785,44500.0
2012-09-24 15:20:00,32.49,32.5,32.44,32.46,36200.0,26.0785,26.0865,26.0384,26.0544,36200.0
2012-09-24 15:25:00,32.46,32.5,32.44,32.47,25400.0,26.0544,26.0865,26.0384,26.0625,25400.0
2012-09-24 15:30:00,32.46,32.5,32.46,32.48,28500.0,26.0544,26.0865,26.0544,26.0705,28500.0
2012-09-24 15:35:00,32.48,32.5,32.48,32.49,29500.0,26.0705,26.0865,26.0705,26.0785,29500.0
2012-09-24 15:40:00,32.49,32.51,32.45,32.45,28100.0,26.0785,26.0946,26.0464,26.0464,28100.0
2012-09-24 15:45:00,32.45,32.47,32.44,32.45,32700.0,26.0464,26.0625,26.0384,26.0464,32700.0
2012-09-24 15:50:00,32.45,32.47,32.43,32.45,53700.0,26.0464,26.0625,26.0303,26.0464,53700.0
2012-09-24 15:55:00,32.45,32.48,32.44,32.48,93900.0,26.0464,26.0705,26.0384,26.0705,93900.0
2012-09-25 09:30:00,32.6,32.6,32.52,32.57,15300.0,26.1668,26.1668,26.1026,26.1427,15300.0
2012-09-25 09:35:00,32.57,32.61,32.54,32.54,15000.0,26.1427,26.1748,26.1186,26.1186,15000.0
2012-09-25 09:40:00,32.56,32.58,32.5,32.56,10500.0,26.1347,26.1507,26.0865,26.1347,10500.0
2012-09-25 09:45:00,32.54,32.54,32.45,32.47,14400.0,26.1186,26.1186,26.0464,26.0625,14400.0
2012-09-25 09:50:00,32.46,32.47,32.38,32.4,4100.0,26.0544,26.0625,25.9902,26.0063,4100.0
2012-09-25 09:55:00,32.4,32.45,32.4,32.45,12200.0,26.0063,26.0464,26.0063,26.0464,12200.0
2012-09-25 10:00:00,32.47,32.58,32.47,32.57,16100.0,26.0625,26.1507,26.0625,26.1427,16100.0
2012-09-25 10:05:00,32.57,32.66,32.54,32.59,17700.0,26.1427,26.215,26.1186,26.1588,17700.0
2012-09-25 10:10:00,32.59,32.6,32.55,32.59,23000.0,26.1588,26.1668,26.1267,26.1588,23000.0
2012-09-25 10:15:00,32.59,32.61,32.57,32.61,9400.0,26.1588,26.1748,26.1427,26.1748,9400.0
2012-09-25 10:20:00,32.61,32.61,32.58,32.6,7400.0,26.1748,26.1748,26.1507,26.1668,7400.0
2012-09-25 10:25:00,32.6,32.62,32.58,32.59,35800.0,26.1668,26.1829,26.1507,26.1588,35800.0
2012-09-25 10:30:00,32.59,32.61,32.59,32.6,47700.0,26.1588,26.1748,26.1588,26.1668,47700.0
2012-09-25 10:35:00,32.6,32.61,32.58,32.61,7100.0,26.1668,26.1748,26.1507,26.1748,7100.0
2012-09-25 10:40:00,32.61,32.7,32.61,32.66,70200.0,26.1748,26.2471,26.1748,26.215,70200.0
2012-09-25 10:45:00,32.66,32.76,32.66,32.74,25500.0,26.215,26.2952,26.215,26.2792,25500.0
2012-09-25 10:50:00,32.75,32.77,32.74,32.77,11800.0,26.2872,26.3033,26.2792,26.3033,11800.0
2012-09-25 10:55:00,32.77,32.78,32.72,32.73,12800.0,26.3033,26.3113,26.2631,26.2711,12800.0
2012-09-25 11:00:00,32.73,32.79,32.72,32.78,10700.0,26.2711,26.3193,26.2631,26.3113,10700.0
2012-09-25 11:05:00,32.77,32.82,32.74,32.8,18200.0,26.3033,26.3434,26.2792,26.3273,18200.0
2012-09-25 11:10:00,32.8,32.83,32.78,32.79,12400.0,26.3273,26.3514,26.3113,26.3193,12400.0
2012-09-25 11:15:00,32.79,32.8,32.76,32.76,43300.0,26.3193,26.3273,26.2952,26.2952,43300.0
2012-09-25 11:20:00,32.76,32.8,32.76,32.78,11100.0,26.2952,26.3273,26.2952,26.3113,11100.0
2012-09-25 11:25:00,32.78,32.78,32.76,32.76,8100.0,26.3113,26.3113,26.2952,26.2952,8100.0
2012-09-25 11:30:00,32.74,32.76,32.7,32.71,10400.0,26.2792,26.2952,26.2471,26.2551,10400.0
2012-09-25 11:35:00,32.72,32.72,32.7,32.71,2700.0,26.2631,26.2631,26.2471,26.2551,2700.0
2012-09-25 11:40:00,32.71,32.72,32.7,32.71,16100.0,26.2551,26.2631,26.2471,26.2551,16100.0
2012-09-25 11:45:00,32.71,32.72,32.69,32.69,10100.0,26.2551,26.2631,26.239,26.239,10100.0
2012-09-25 11:50:00,32.7,32.71,32.68,32.69,11300.0,26.2471,26.2551,26.231,26.239,11300.0
2012-09-25 11:55:00,32.68,32.69,32.66,32.66,8900.0,26.231,26.239,26.215,26.215,8900.0
2012-09-25 12:00:00,32.66,32.66,32.58,32.6,46400.0,26.215,26.215,26.1507,26.1668,46400.0
2012-09-25 12:05:00,32.61,32.61,32.6,32.61,6100.0,26.1748,26.1748,26.1668,26.1748,6100.0
2012-09-25 12:10:00,32.61,32.63,32.6,32.61,6700.0,26.1748,26.1909,26.1668,26.1748,6700.0
2012-09-25 12:15:00,32.61,32.63,32.6,32.61,16900.0,26.1748,26.1909,26.1668,26.1748,16900.0
2012-09-25 12:20:00,32.61,32.62,32.6,32.61,6900.0,26.1748,26.1829,26.1668,26.1748,6900.0
2012-09-25 12:25:00,32.61,32.65,32.61,32.64,10300.0,26.1748,26.2069,26.1748,26.1989,10300.0
2012-09-25 12:30:00,32.64,32.65,32.62,32.64,9600.0,26.1989,26.2069,26.1829,26.1989,9600.0
2012-09-25 12:35:00,32.64,32.64,32.57,32.57,10100.0,26.1989,26.1989,26.1427,26.1427,10100.0
2012-09-25 12:40:00,32.56,32.57,32.48,32.49,23700.0,26.1347,26.1427,26.0705,26.0785,23700.0
2012-09-25 12:45:00,32.49,32.51,32.48,32.5,13800.0,26.0785,26.0946,26.0705,26.0865,13800.0
2012-09-25 12:50:00,32.5,32.51,32.48,32.5,8500.0,26.0865,26.0946,26.0705,26.0865,8500.0
2012-09-25 12:55:00,32.49,32.5,32.47,32.5,9200.0,26.0785,26.0865,26.0625,26.0865,9200.0
2012-09-25 13:00:00,32.49,32.5,32.45,32.47,12100.0,26.0785,26.0865,26.0464,26.0625,12100.0
2012-09-25 13:05:00,32.47,32.48,32.46,32.46,7800.0,26.0625,26.0705,26.0544,26.0544,7800.0
2012-09-25 13:10:00,32.46,32.51,32.46,32.49,7700.0,26.0544,26.0946,26.0544,26.0785,7700.0
2012-09-25 13:15:00,32.49,32.52,32.49,32.5,14000.0,26.0785,26.1026,26.0785,26.0865,14000.0
2012-09-25 13:20:00,32.5,32.5,32.47,32.5,10800.0,26.0865,26.0865,26.0625,26.0865,10800.0
2012-09-25 13:25:00,32.51,32.53,32.5,32.53,7700.0,26.0946,26.1106,26.0865,26.1106,7700.0
2012-09-25 13:30:00,32.54,32.57,32.54,32.56,23600.0,26.1186,26.1427,26.1186,26.1347,23600.0
2012-09-25 13:35:00,32.56,32.56,32.52,32.53,13600.0,26.1347,26.1347,26.1026,26.1106,13600.0
2012-09-25 13:40:00,32.52,32.52,32.5,32.5,10000.0,26.1026,26.1026,26.0865,26.0865,10000.0
2012-09-25 13:45:00,32.51,32.53,32.5,32.53,9700.0,26.0946,26.1106,26.0865,26.1106,9700.0
2012-09-25 13:50:00,32.54,32.55,32.5,32.51,9600.0,26.1186,26.1267,26.0865,26.0946,9600.0
2012-09-25 13:55:00,32.5,32.54,32.5,32.54,12800.0,26.0865,26.1186,26.0865,26.1186,12800.0
2012-09-25 14:00:00,32.54,32.54,32.46,32.47,18700.0,26.1186,26.1186,26.0544,26.0625,18700.0
2012-09-25 14:05:00,32.47,32.48,32.44,32.44,12600.0,26.0625,26.0705,26.0384,26.0384,12600.0
2012-09-25 14:10:00,32.44,32.46,32.43,32.44,9200.0,26.0384,26.0544,26.0303,26.0384,9200.0
2012-09-25 14:15:00,32.44,32.49,32.41,32.42,15500.0,26.0384,26.0785,26.0143,26.0223,15500.0
2012-09-25 14:20:00,32.42,32.46,32.39,32.45,17900.0,26.0223,26.0544,25.9982,26.0464,17900.0
2012-09-25 14:25:00,32.45,32.47,32.42,32.43,17600.0,26.0464,26.0625,26.0223,26.0303,17600.0
2012-09-25 14:30:00,32.43,32.46,32.43,32.45,24100.0,26.0303,26.0544,26.0303,26.0464,24100.0
2012-09-25 14:35:00,32.46,32.52,32.45,32.51,24800.0,26.0544,26.1026,26.0464,26.0946,24800.0
2012-09-25 14:40:00,32.5,32.51,32.49,32.5,19100.0,26.0865,26.0946,26.0785,26.0865,19100.0
2012-09-25 14:45:00,32.5,32.52,32.48,32.51,34000.0,26.0865,26.1026,26.0705,26.0946,34000.0
2012-09-25 14:50:00,32.51,32.52,32.49,32.51,18000.0,26.0946,26.1026,26.0785,26.0946,18000.0
2012-09-25 14:55:00,32.5,32.5,32.43,32.44,23900.0,26.0865,26.0865,26.0303,26.0384,23900.0
2012-09-25 15:00:00,32.44,32.46,32.39,32.45,25900.0,26.0384,26.0544,25.9982,26.0464,25900.0
2012-09-25 15:05:00,32.45,32.46,32.42,32.44,23800.0,26.0464,26.0544,26.0223,26.0384,23800.0
2012-09-25 15:10:00,32.44,32.45,32.34,32.42,24900.0,26.0384,26.0464,25.9581,26.0223,24900.0
2012-09-25 15:15:00,32.41,32.41,32.38,32.38,21500.0,26.0143,26.0143,25.9902,25.9902,21500.0
2012-09-25 15:20:00,32.38,32.44,32.38,32.39,21400.0,25.9902,26.0384,25.9902,25.9982,21400.0
2012-09-25 15:25:00,32.39,32.4,32.33,32.34,22400.0,25.9982,26.0063,25.9501,25.9581,22400.0
2012-09-25 15:30:00,32.34,32.4,32.34,32.38,20700.0,25.9581,26.0063,25.9581,25.9902,20700.0
2012-09-25 15:35:00,32.38,32.43,32.33,32.35,40400.0,25.9902,26.0303,25.9501,25.9661,40400.0
2012-09-25 15:40:00,32.35,32.38,32.33,32.36,49800.0,25.9661,25.9902,25.9501,25.9742,49800.0
2012-09-25 15:45:00,32.36,32.4,32.32,32.36,58100.0,25.9742,26.0063,25.9421,25.9742,58100.0
2012-09-25 15:50:00,32.36,32.39,32.31,32.33,77200.0,25.9742,25.9982,25.934,25.9501,77200.0
2012-09-25 15:55:00,32.34,32.34,32.28,32.28,86500.0,25.9581,25.9581,25.9099,25.9099,86500.0
2012-09-26 09:30:00,32.28,32.37,32.25,32.35,8600.0,25.9099,25.9822,25.8859,25.9661,8600.0
2012-09-26 09:35:00,32.34,32.35,32.18,32.18,5900.0,25.9581,25.9661,25.8297,25.8297,5900.0
2012-09-26 09:40:00,32.19,32.19,32.0,32.0,27900.0,25.8377,25.8377,25.6852,25.6852,27900.0
2012-09-26 09:45:00,32.01,32.11,32.01,32.03,27800.0,25.6932,25.7735,25.6932,25.7093,27800.0
2012-09-26 09:50:00,32.04,32.18,32.04,32.17,8000.0,25.7173,25.8297,25.7173,25.8217,8000.0
2012-09-26 09:55:00,32.17,32.21,32.16,32.17,9800.0,25.8217,25.8538,25.8136,25.8217,9800.0
2012-09-26 10:00:00,32.16,32.21,32.14,32.21,8500.0,25.8136,25.8538,25.7976,25.8538,8500.0
2012-09-26 10:05:00,32.19,32.2,32.16,32.18,8500.0,25.8377,25.8457,25.8136,25.8297,8500.0
2012-09-26 10:10:00,32.19,32.19,32.11,32.13,7500.0,25.8377,25.8377,25.7735,25.7896,7500.0
2012-09-26 10:15:00,32.12,32.16,32.1,32.14,10200.0,25.7815,25.8136,25.7655,25.7976,10200.0
2012-09-26 10:20:00,32.14,32.15,32.08,32.08,6300.0,25.7976,25.8056,25.7494,25.7494,6300.0
2012-09-26 10:25:00,32.07,32.1,32.04,32.09,11200.0,25.7414,25.7655,25.7173,25.7574,11200.0
2012-09-26 10:30:00,32.07,32.12,32.07,32.12,9800.0,25.7414,25.7815,25.7414,25.7815,9800.0
2012-09-26 10:35:00,32.12,32.13,31.96,31.99,15500.0,25.7815,25.7896,25.6531,25.6772,15500.0
2012-09-26 10:40:00,32.0,32.01,31.98,31.99,4400.0,25.6852,25.6932,25.6692,25.6772,4400.0
2012-09-26 10:45:00,31.98,32.05,31.98,32.03,13700.0,25.6692,25.7253,25.6692,25.7093,13700.0
2012-09-26 10:50:00,32.03,32.05,32.03,32.03,2900.0,25.7093,25.7253,25.7093,25.7093,2900.0
2012-09-26 10:55:00,32.03,32.03,31.99,32.0,82400.0,25.7093,25.7093,25.6772,25.6852,82400.0
2012-09-26 11:00:00,32.01,32.05,32.0,32.01,21900.0,25.6932,25.7253,25.6852,25.6932,21900.0
2012-09-26 11:05:00,32.01,32.03,32.0,32.02,4600.0,25.6932,25.7093,25.6852,25.7013,4600.0
2012-09-26 11:10:00,32.01,32.02,32.0,32.02,8200.0,25.6932,25.7013,25.6852,25.7013,8200.0
2012-09-26 11:15:00,32.02,32.08,32.02,32.08,8900.0,25.7013,25.7494,25.7013,25.7494,8900.0
2012-09-26 11:20:00,32.08,32.08,32.04,32.04,2500.0,25.7494,25.7494,25.7173,25.7173,2500.0
2012-09-26 11:25:00,32.04,32.07,32.04,32.06,7500.0,25.7173,25.7414,25.7173,25.7334,7500.0
2012-09-26 11:30:00,32.06,32.06,32.01,32.02,6600.0,25.7334,25.7334,25.6932,25.7013,6600.0
2012-09-26 11:35:00,32.01,32.02,32.01,32.02,5300.0,25.6932,25.7013,25.6932,25.7013,5300.0
2012-09-26 11:40:00,32.03,32.06,32.02,32.05,7000.0,25.7093,25.7334,25.7013,25.7253,7000.0
2012-09-26 11:45:00,32.06,32.06,32.01,32.01,4000.0,25.7334,25.7334,25.6932,25.6932,4000.0
2012-09-26 11:50:00,32.01,32.02,31.97,32.0,126700.0,25.6932,25.7013,25.6611,25.6852,126700.0
2012-09-26 11:55:00,32.0,32.0,31.94,31.95,10800.0,25.6852,25.6852,25.637,25.6451,10800.0
2012-09-26 12:00:00,31.95,31.99,31.93,31.97,21900.0,25.6451,25.6772,25.629,25.6611,21900.0
2012-09-26 12:05:00,31.96,31.98,31.95,31.98,16800.0,25.6531,25.6692,25.6451,25.6692,16800.0
2012-09-26 12:10:00,31.98,32.0,31.96,32.0,12800.0,25.6692,25.6852,25.6531,25.6852,12800.0
2012-09-26 12:15:00,32.0,32.0,31.98,31.99,6500.0,25.6852,25.6852,25.6692,25.6772,6500.0
2012-09-26 12:20:00,31.99,32.01,31.98,31.99,74500.0,25.6772,25.6932,25.6692,25.6772,74500.0
2012-09-26 12:25:00,32.0,32.0,31.99,32.0,7800.0,25.6852,25.6852,25.6772,25.6852,7800.0
2012-09-26 12:30:00,32.0,32.0,31.98,31.98,4300.0,25.6852,25.6852,25.6692,25.6692,4300.0
2012-09-26 12:35:00,31.97,31.98,31.96,31.97,4600.0,25.6611,25.6692,25.6531,25.6611,4600.0
2012-09-26 12:40:00,31.96,32.0,31.96,31.98,9100.0,25.6531,25.6852,25.6531,25.6692,9100.0
2012-09-26 12:45:00,31.99,32.0,31.96,31.97,61700.0,25.6772,25.6852,25.6531,25.6611,61700.0
2012-09-26 12:50:00,31.97,32.0,31.97,32.0,6000.0,25.6611,25.6852,25.6611,25.6852,6000.0
2012-09-26 12:55:00,32.0,32.0,31.97,31.99,31900.0,25.6852,25.6852,25.6611,25.6772,31900.0
2012-09-26 13:00:00,32.0,32.0,31.99,32.0,800.0,25.6852,25.6852,25.6772,25.6852,800.0
2012-09-26 13:05:00,31.99,32.01,31.97,31.98,20500.0,25.6772,25.6932,25.6611,25.6692,20500.0
2012-09-26 13:10:00,31.97,31.99,31.96,31.98,4200.0,25.6611,25.6772,25.6531,25.6692,4200.0
2012-09-26 13:15:00,31.96,31.97,31.96,31.97,1000.0,25.6531,25.6611,25.6531,25.6611,1000.0
2012-09-26 13:20:00,31.97,31.97,31.96,31.96,4100.0,25.6611,25.6611,25.6531,25.6531,4100.0
2012-09-26 13:25:00,31.97,31.98,31.96,31.97,8400.0,25.6611,25.6692,25.6531,25.6611,8400.0
2012-09-26 13:30:00,31.96,31.97,31.95,31.96,6800.0,25.6531,25.6611,25.6451,25.6531,6800.0
2012-09-26 13:35:00,31.95,31.95,31.93,31.95,7300.0,25.6451,25.6451,25.629,25.6451,7300.0
2012-09-26 13:40:00,31.94,31.96,31.94,31.96,7000.0,25.637,25.6531,25.637,25.6531,7000.0
2012-09-26 13:45:00,31.95,31.96,31.91,31.92,9700.0,25.6451,25.6531,25.613,25.621,9700.0
2012-09-26 13:50:00,31.91,31.92,31.88,31.88,15100.0,25.613,25.621,25.5889,25.5889,15100.0
2012-09-26 13:55:00,31.88,31.89,31.84,31.84,13300.0,25.5889,25.5969,25.5568,25.5568,13300.0
2012-09-26 14:00:00,31.85,31.9,31.85,31.87,26400.0,25.5648,25.6049,25.5648,25.5809,26400.0
2012-09-26 14:05:00,31.87,31.88,31.83,31.84,26700.0,25.5809,25.5889,25.5488,25.5568,26700.0
2012-09-26 14:10:00,31.84,31.84,31.83,31.83,8200.0,25.5568,25.5568,25.5488,25.5488,8200.0
2012-09-26 14:15:00,31.83,31.84,31.81,31.83,21700.0,25.5488,25.5568,25.5327,25.5488,21700.0
2012-09-26 14:20:00,31.83,31.84,31.82,31.83,9900.0,25.5488,25.5568,25.5407,25.5488,9900.0
2012-09-26 14:25:00,31.83,31.87,31.81,31.83,25200.0,25.5488,25.5809,25.5327,25.5488,25200.0
2012-09-26 14:30:00,31.84,31.85,31.79,31.81,37400.0,25.5568,25.5648,25.5166,25.5327,37400.0
2012-09-26 14:35:00,31.81,31.82,31.74,31.75,14000.0,25.5327,25.5407,25.4765,25.4845,14000.0
2012-09-26 14:40:00,31.75,31.79,31.75,31.76,14900.0,25.4845,25.5166,25.4845,25.4926,14900.0
2012-09-26 14:45:00,31.75,31.82,31.74,31.82,34000.0,25.4845,25.5407,25.4765,25.5407,34000.0
2012-09-26 14:50:00,31.83,31.84,31.77,31.77,30100.0,25.5488,25.5568,25.5006,25.5006,30100.0
2012-09-26 14:55:00,31.78,31.82,31.75,31.81,14900.0,25.5086,25.5407,25.4845,25.5327,14900.0
2012-09-26 15:00:00,31.8,31.83,31.79,31.81,20100.0,25.5247,25.5488,25.5166,25.5327,20100.0
2012-09-26 15:05:00,31.81,31.83,31.8,31.81,16900.0,25.5327,25.5488,25.5247,25.5327,16900.0
2012-09-26 15:10:00,31.81,31.81,31.79,31.81,21700.0,25.5327,25.5327,25.5166,25.5327,21700.0
2012-09-26 15:15:00,31.8,31.84,31.78,31.78,47600.0,25.5247,25.5568,25.5086,25.5086,47600.0
2012-09-26 15:20:00,31.78,31.81,31.75,31.77,51500.0,25.5086,25.5327,25.4845,25.5006,51500.0
2012-09-26 15:25:00,31.77,31.81,31.76,31.76,31900.0,25.5006,25.5327,25.4926,25.4926,31900.0
2012-09-26 15:30:00,31.76,31.82,31.76,31.79,48700.0,25.4926,25.5407,25.4926,25.5166,48700.0
2012-09-26 15:35:00,31.79,31.8,31.76,31.78,47200.0,25.5166,25.5247,25.4926,25.5086,47200.0
2012-09-26 15:40:00,31.78,31.81,31.77,31.81,49100.0,25.5086,25.5327,25.5006,25.5327,49100.0
2012-09-26 15:45:00,31.8,31.81,31.75,31.77,54500.0,25.5247,25.5327,25.4845,25.5006,54500.0
2012-09-26 15:50:00,31.76,31.83,31.74,31.83,98000.0,25.4926,25.5488,25.4765,25.5488,98000.0
2012-09-26 15:55:00,31.83,31.83,31.79,31.81,214900.0,25.5488,25.5488,25.5166,25.5327,214900.0
2012-09-27 09:30:00,31.9,31.92,31.79,31.8,10400.0,25.6049,25.621,25.5166,25.5247,10400.0
2012-09-27 09:35:00,31.78,31.79,31.71,31.71,4000.0,25.5086,25.5166,25.4524,25.4524,4000.0
2012-09-27 09:40:00,31.72,31.85,31.72,31.85,22300.0,25.4605,25.5648,25.4605,25.5648,22300.0
2012-09-27 09:45:00,31.86,31.9,31.8,31.84,19800.0,25.5728,25.6049,25.5247,25.5568,19800.0
2012-09-27 09:50:00,31.84,31.84,31.8,31.81,6100.0,25.5568,25.5568,25.5247,25.5327,6100.0
2012-09-27 09:55:00,31.8,31.82,31.74,31.77,12600.0,25.5247,25.5407,25.4765,25.5006,12600.0
2012-09-27 10:00:00,31.76,31.8,31.74,31.75,10800.0,25.4926,25.5247,25.4765,25.4845,10800.0
2012-09-27 10:05:00,31.77,31.79,31.76,31.77,3900.0,25.5006,25.5166,25.4926,25.5006,3900.0
2012-09-27 10:10:00,31.76,31.78,31.74,31.76,6100.0,25.4926,25.5086,25.4765,25.4926,6100.0
2012-09-27 10:15:00,31.76,31.8,31.71,31.72,16900.0,25.4926,25.5247,25.4524,25.4605,16900.0
2012-09-27 10:20:00,31.72,31.74,31.71,31.73,10400.0,25.4605,25.4765,25.4524,25.4685,10400.0
2012-09-27 10:25:00,31.74,31.76,31.73,31.73,4900.0,25.4765,25.4926,25.4685,25.4685,4900.0
2012-09-27 10:30:00,31.72,31.77,31.72,31.77,11600.0,25.4605,25.5006,25.4605,25.5006,11600.0
2012-09-27 10:35:00,31.77,31.77,31.73,31.76,9000.0,25.5006,25.5006,25.4685,25.4926,9000.0
2012-09-27 10:40:00,31.76,31.77,31.75,31.76,7400.0,25.4926,25.5006,25.4845,25.4926,7400.0
2012-09-27 10:45:00,31.75,31.76,31.74,31.75,8500.0,25.4845,25.4926,25.4765,25.4845,8500.0
2012-09-27 10:50:00,31.75,31.75,31.73,31.73,7700.0,25.4845,25.4845,25.4685,25.4685,7700.0
2012-09-27 10:55:00,31.74,31.78,31.73,31.75,11400.0,25.4765,25.5086,25.4685,25.4845,11400.0
2012-09-27 11:00:00,31.74,31.76,31.74,31.75,7400.0,25.4765,25.4926,25.4765,25.4845,7400.0
2012-09-27 11:05:00,31.76,31.77,31.74,31.76,10800.0,25.4926,25.5006,25.4765,25.4926,10800.0
2012-09-27 11:10:00,31.76,31.78,31.75,31.77,8800.0,25.4926,25.5086,25.4845,25.5006,8800.0
2012-09-27 11:15:00,31.77,31.77,31.75,31.75,3800.0,25.5006,25.5006,25.4845,25.4845,3800.0
2012-09-27 11:20:00,31.76,31.79,31.73,31.74,22900.0,25.4926,25.5166,25.4685,25.4765,22900.0
2012-09-27 11:25:00,31.75,31.77,31.73,31.77,6700.0,25.4845,25.5006,25.4685,25.5006,6700.0
2012-09-27 11:30:00,31.77,31.77,31.73,31.75,4500.0,25.5006,25.5006,25.4685,25.4845,4500.0
2012-09-27 11:35:00,31.75,31.77,31.74,31.74,20400.0,25.4845,25.5006,25.4765,25.4765,20400.0
2012-09-27 11:40:00,31.75,31.76,31.73,31.75,7600.0,25.4845,25.4926,25.4685,25.4845,7600.0
2012-09-27 11:45:00,31.74,31.76,31.72,31.73,20400.0,25.4765,25.4926,25.4605,25.4685,20400.0
2012-09-27 11:50:00,31.73,31.76,31.72,31.75,5900.0,25.4685,25.4926,25.4605,25.4845,5900.0
2012-09-27 11:55:00,31.75,31.81,31.74,31.8,20500.0,25.4845,25.5327,25.4765,25.5247,20500.0
2012-09-27 12:00:00,31.8,31.83,31.79,31.83,16700.0,25.5247,25.5488,25.5166,25.5488,16700.0
2012-09-27 12:05:00,31.83,31.87,31.82,31.86,30500.0,25.5488,25.5809,25.5407,25.5728,30500.0
2012-09-27 12:10:00,31.86,31.87,31.83,31.84,18300.0,25.5728,25.5809,25.5488,25.5568,18300.0
2012-09-27 12:15:00,31.85,31.86,31.84,31.86,14800.0,25.5648,25.5728,25.5568,25.5728,14800.0
2012-09-27 12:20:00,31.86,31.87,31.84,31.86,23300.0,25.5728,25.5809,25.5568,25.5728,23300.0
2012-09-27 12:25:00,31.87,31.97,31.87,31.93,67000.0,25.5809,25.6611,25.5809,25.629,67000.0
2012-09-27 12:30:00,31.94,31.97,31.91,31.94,32600.0,25.637,25.6611,25.613,25.637,32600.0
2012-09-27 12:35:00,31.93,31.94,31.87,31.88,16200.0,25.629,25.637,25.5809,25.5889,16200.0
2012-09-27 12:40:00,31.87,31.89,31.87,31.89,24500.0,25.5809,25.5969,25.5809,25.5969,24500.0
2012-09-27 12:45:00,31.89,31.92,31.88,31.89,24400.0,25.5969,25.621,25.5889,25.5969,24400.0
2012-09-27 12:50:00,31.9,31.92,31.87,31.87,27400.0,25.6049,25.621,25.5809,25.5809,27400.0
2012-09-27 12:55:00,31.87,31.9,31.86,31.9,34200.0,25.5809,25.6049,25.5728,25.6049,34200.0
2012-09-27 13:00:00,31.9,31.92,31.89,31.9,23800.0,25.6049,25.621,25.5969,25.6049,23800.0
2012-09-27 13:05:00,31.89,31.9,31.86,31.87,11900.0,25.5969,25.6049,25.5728,25.5809,11900.0
2012-09-27 13:10:00,31.87,31.88,31.87,31.88,1700.0,25.5809,25.5889,25.5809,25.5889,1700.0
2012-09-27 13:15:00,31.87,31.92,31.87,31.88,14600.0,25.5809,25.621,25.5809,25.5889,14600.0
2012-09-27 13:20:00,31.87,31.87,31.85,31.85,14900.0,25.5809,25.5809,25.5648,25.5648,14900.0
2012-09-27 13:25:00,31.86,31.87,31.82,31.82,15800.0,25.5728,25.5809,25.5407,25.5407,15800.0
2012-09-27 13:30:00,31.83,31.83,31.81,31.81,5900.0,25.5488,25.5488,25.5327,25.5327,5900.0
2012-09-27 13:35:00,31.82,31.83,31.81,31.83,21500.0,25.5407,25.5488,25.5327,25.5488,21500.0
2012-09-27 13:40:00,31.83,31.86,31.82,31.85,19500.0,25.5488,25.5728,25.5407,25.5648,19500.0
2012-09-27 13:45:00,31.85,31.86,31.84,31.86,9400.0,25.5648,25.5728,25.5568,25.5728,9400.0
2012-09-27 13:50:00,31.86,31.86,31.83,31.84,8600.0,25.5728,25.5728,25.5488,25.5568,8600.0
2012-09-27 13:55:00,31.83,31.83,31.81,31.81,14100.0,25.5488,25.5488,25.5327,25.5327,14100.0
2012-09-27 14:00:00,31.81,31.82,31.8,31.8,10100.0,25.5327,25.5407,25.5247,25.5247,10100.0
2012-09-27 14:05:00,31.8,31.81,31.78,31.8,32200.0,25.5247,25.5327,25.5086,25.5247,32200.0
2012-09-27 14:10:00,31.8,31.82,31.79,31.82,12100.0,25.5247,25.5407,25.5166,25.5407,12100.0
2012-09-27 14:15:00,31.82,31.86,31.82,31.86,10100.0,25.5407,25.5728,25.5407,25.5728,10100.0
2012-09-27 14:20:00,31.86,31.86,31.83,31.84,13900.0,25.5728,25.5728,25.5488,25.5568,13900.0
2012-09-27 14:25:00,31.85,31.85,31.82,31.83,12800.0,25.5648,25.5648,25.5407,25.5488,12800.0
2012-09-27 14:30:00,31.84,31.86,31.83,31.85,14000.0,25.5568,25.5728,25.5488,25.5648,14000.0
2012-09-27 14:35:00,31.85,31.88,31.84,31.88,13200.0,25.5648,25.5889,25.5568,25.5889,13200.0
2012-09-27 14:40:00,31.88,31.89,31.87,31.88,9800.0,25.5889,25.5969,25.5809,25.5889,9800.0
2012-09-27 14:45:00,31.89,31.9,31.83,31.83,20900.0,25.5969,25.6049,25.5488,25.5488,20900.0
2012-09-27 14:50:00,31.84,31.86,31.82,31.82,12300.0,25.5568,25.5728,25.5407,25.5407,12300.0
2012-09-27 14:55:00,31.83,31.84,31.8,31.8,9300.0,25.5488,25.5568,25.5247,25.5247,9300.0
2012-09-27 15:00:00,31.81,31.83,31.79,31.8,30400.0,25.5327,25.5488,25.5166,25.5247,30400.0
2012-09-27 15:05:00,31.8,31.81,31.79,31.79,16900.0,25.5247,25.5327,25.5166,25.5166,16900.0
2012-09-27 15:10:00,31.79,31.8,31.78,31.8,14100.0,25.5166,25.5247,25.5086,25.5247,14100.0
2012-09-27 15:15:00,31.79,31.81,31.76,31.77,37100.0,25.5166,25.5327,25.4926,25.5006,37100.0
2012-09-27 15:20:00,31.77,31.79,31.77,31.78,27600.0,25.5006,25.5166,25.5006,25.5086,27600.0
2012-09-27 15:25:00,31.77,31.79,31.75,31.76,30500.0,25.5006,25.5166,25.4845,25.4926,30500.0
2012-09-27 15:30:00,31.76,31.78,31.75,31.78,36900.0,25.4926,25.5086,25.4845,25.5086,36900.0
2012-09-27 15:35:00,31.78,31.78,31.75,31.76,41800.0,25.5086,25.5086,25.4845,25.4926,41800.0
2012-09-27 15:40:00,31.76,31.76,31.74,31.75,22000.0,25.4926,25.4926,25.4765,25.4845,22000.0
2012-09-27 15:45:00,31.75,31.76,31.72,31.74,44500.0,25.4845,25.4926,25.4605,25.4765,44500.0
2012-09-27 15:50:00,31.74,31.74,31.68,31.68,51600.0,25.4765,25.4765,25.4284,25.4284,51600.0
2012-09-27 15:55:00,31.68,31.69,31.66,31.68,105400.0,25.4284,25.4364,25.4123,25.4284,105400.0
2012-09-28 09:30:00,31.61,31.71,31.61,31.61,21800.0,25.3722,25.4524,25.3722,25.3722,21800.0
2012-09-28 09:35:00,31.62,31.67,31.61,31.61,12600.0,25.3802,25.4203,25.3722,25.3722,12600.0
2012-09-28 09:40:00,31.61,31.62,31.43,31.47,18100.0,25.3722,25.3802,25.2277,25.2598,18100.0
2012-09-28 09:45:00,31.47,31.52,31.45,31.49,23000.0,25.2598,25.2999,25.2437,25.2758,23000.0
2012-09-28 09:50:00,31.49,31.49,31.41,31.47,8100.0,25.2758,25.2758,25.2116,25.2598,8100.0
2012-09-28 09:55:00,31.46,31.5,31.44,31.49,11600.0,25.2518,25.2839,25.2357,25.2758,11600.0
2012-09-28 10:00:00,31.49,31.51,31.48,31.48,16100.0,25.2758,25.2919,25.2678,25.2678,16100.0
2012-09-28 10:05:00,31.47,31.51,31.44,31.45,14900.0,25.2598,25.2919,25.2357,25.2437,14900.0
2012-09-28 10:10:00,31.45,31.51,31.45,31.49,9500.0,25.2437,25.2919,25.2437,25.2758,9500.0
2012-09-28 10:15:00,31.49,31.5,31.42,31.42,10600.0,25.2758,25.2839,25.2197,25.2197,10600.0
2012-09-28 10:20:00,31.42,31.47,31.4,31.41,11300.0,25.2197,25.2598,25.2036,25.2116,11300.0
2012-09-28 10:25:00,31.4,31.42,31.36,31.36,18800.0,25.2036,25.2197,25.1715,25.1715,18800.0
2012-09-28 10:30:00,31.36,31.38,31.35,31.38,24800.0,25.1715,25.1876,25.1635,25.1876,24800.0
2012-09-28 10:35:00,31.38,31.39,31.34,31.34,22900.0,25.1876,25.1956,25.1554,25.1554,22900.0
2012-09-28 10:40:00,31.35,31.35,31.33,31.33,19600.0,25.1635,25.1635,25.1474,25.1474,19600.0
2012-09-28 10:45:00,31.34,31.36,31.33,31.34,30600.0,25.1554,25.1715,25.1474,25.1554,30600.0
2012-09-28 10:50:00,31.34,31.34,31.29,31.31,28900.0,25.1554,25.1554,25.1153,25.1314,28900.0
2012-09-28 10:55:00,31.31,31.34,31.3,31.33,12700.0,25.1314,25.1554,25.1233,25.1474,12700.0
2012-09-28 11:00:00,31.34,31.36,31.32,31.36,19100.0,25.1554,25.1715,25.1394,25.1715,19100.0
2012-09-28 11:05:00,31.36,31.4,31.35,31.35,25900.0,25.1715,25.2036,25.1635,25.1635,25900.0
2012-09-28 11:10:00,31.35,31.37,31.32,31.33,43300.0,25.1635,25.1795,25.1394,25.1474,43300.0
2012-09-28 11:15:00,31.34,31.34,31.32,31.32,13900.0,25.1554,25.1554,25.1394,25.1394,13900.0
2012-09-28 11:20:00,31.33,31.34,31.32,31.33,13700.0,25.1474,25.1554,25.1394,25.1474,13700.0
2012-09-28 11:25:00,31.33,31.34,31.25,31.25,38600.0,25.1474,25.1554,25.0832,25.0832,38600.0
2012-09-28 11:30:00,31.26,31.27,31.23,31.24,34600.0,25.0912,25.0993,25.0672,25.0752,34600.0
2012-09-28 11:35:00,31.24,31.25,31.23,31.24,20900.0,25.0752,25.0832,25.0672,25.0752,20900.0
2012-09-28 11:40:00,31.24,31.25,31.23,31.24,18500.0,25.0752,25.0832,25.0672,25.0752,18500.0
2012-09-28 11:45:00,31.24,31.26,31.23,31.26,20900.0,25.0752,25.0912,25.0672,25.0912,20900.0
2012-09-28 11:50:00,31.26,31.26,31.24,31.25,15500.0,25.0912,25.0912,25.0752,25.0832,15500.0
2012-09-28 11:55:00,31.25,31.25,31.23,31.24,16200.0,25.0832,25.0832,25.0672,25.0752,16200.0
2012-09-28 12:00:00,31.23,31.28,31.23,31.25,39200.0,25.0672,25.1073,25.0672,25.0832,39200.0
2012-09-28 12:05:00,31.26,31.3,31.25,31.28,25400.0,25.0912,25.1233,25.0832,25.1073,25400.0
2012-09-28 12:10:00,31.28,31.32,31.28,31.3,30500.0,25.1073,25.1394,25.1073,25.1233,30500.0
2012-09-28 12:15:00,31.3,31.34,31.3,31.32,20300.0,25.1233,25.1554,25.1233,25.1394,20300.0
2012-09-28 12:20:00,31.33,31.34,31.31,31.31,19300.0,25.1474,25.1554,25.1314,25.1314,19300.0
2012-09-28 12:25:00,31.31,31.32,31.28,31.3,17200.0,25.1314,25.1394,25.1073,25.1233,17200.0
2012-09-28 12:30:00,31.3,31.35,31.3,31.34,17300.0,25.1233,25.1635,25.1233,25.1554,17300.0
2012-09-28 12:35:00,31.35,31.35,31.34,31.35,7600.0,25.1635,25.1635,25.1554,25.1635,7600.0
2012-09-28 12:40:00,31.35,31.36,31.34,31.35,14000.0,25.1635,25.1715,25.1554,25.1635,14000.0
2012-09-28 12:45:00,31.36,31.36,31.29,31.29,18600.0,25.1715,25.1715,25.1153,25.1153,18600.0
2012-09-28 12:50:00,31.3,31.34,31.29,31.34,14500.0,25.1233,25.1554,25.1153,25.1554,14500.0
2012-09-28 12:55:00,31.34,31.34,31.28,31.3,23200.0,25.1554,25.1554,25.1073,25.1233,23200.0
2012-09-28 13:00:00,31.31,31.39,31.31,31.36,52000.0,25.1314,25.1956,25.1314,25.1715,52000.0
2012-09-28 13:05:00,31.36,31.36,31.31,31.32,14700.0,25.1715,25.1715,25.1314,25.1394,14700.0
2012-09-28 13:10:00,31.32,31.35,31.28,31.32,36700.0,25.1394,25.1635,25.1073,25.1394,36700.0
2012-09-28 13:15:00,31.32,31.36,31.32,31.35,4400.0,25.1394,25.1715,25.1394,25.1635,4400.0
2012-09-28 13:20:00,31.35,31.37,31.33,31.36,54000.0,25.1635,25.1795,25.1474,25.1715,54000.0
2012-09-28 13:25:00,31.37,31.37,31.33,31.33,12200.0,25.1795,25.1795,25.1474,25.1474,12200.0
2012-09-28 13:30:00,31.33,31.4,31.33,31.36,13700.0,25.1474,25.2036,25.1474,25.1715,13700.0
2012-09-28 13:35:00,31.37,31.4,31.36,31.39,32300.0,25.1795,25.2036,25.1715,25.1956,32300.0
2012-09-28 13:40:00,31.39,31.4,31.35,31.37,15400.0,25.1956,25.2036,25.1635,25.1795,15400.0
2012-09-28 13:45:00,31.36,31.38,31.35,31.37,30100.0,25.1715,25.1876,25.1635,25.1795,30100.0
2012-09-28 13:50:00,31.37,31.38,31.34,31.35,34600.0,25.1795,25.1876,25.1554,25.1635,34600.0
2012-09-28 13:55:00,31.35,31.35,31.34,31.34,15700.0,25.1635,25.1635,25.1554,25.1554,15700.0
2012-09-28 14:00:00,31.35,31.36,31.34,31.34,26600.0,25.1635,25.1715,25.1554,25.1554,26600.0
2012-09-28 14:05:00,31.34,31.34,31.3,31.31,39100.0,25.1554,25.1554,25.1233,25.1314,39100.0
2012-09-28 14:10:00,31.32,31.36,31.32,31.33,24300.0,25.1394,25.1715,25.1394,25.1474,24300.0
2012-09-28 14:15:00,31.34,31.34,31.29,31.33,24700.0,25.1554,25.1554,25.1153,25.1474,24700.0
2012-09-28 14:20:00,31.32,31.34,31.31,31.31,24700.0,25.1394,25.1554,25.1314,25.1314,24700.0
2012-09-28 14:25:00,31.31,31.33,31.29,31.33,27700.0,25.1314,25.1474,25.1153,25.1474,27700.0
2012-09-28 14:30:00,31.33,31.34,31.31,31.31,19400.0,25.1474,25.1554,25.1314,25.1314,19400.0
2012-09-28 14:35:00,31.31,31.32,31.29,31.3,50500.0,25.1314,25.1394,25.1153,25.1233,50500.0
2012-09-28 14:40:00,31.3,31.34,31.3,31.34,28200.0,25.1233,25.1554,25.1233,25.1554,28200.0
2012-09-28 14:45:00,31.34,31.34,31.29,31.29,29500.0,25.1554,25.1554,25.1153,25.1153,29500.0
2012-09-28 14:50:00,31.3,31.31,31.28,31.29,27100.0,25.1233,25.1314,25.1073,25.1153,27100.0
2012-09-28 14:55:00,31.29,31.3,31.28,31.28,27000.0,25.1153,25.1233,25.1073,25.1073,27000.0
2012-09-28 15:00:00,31.28,31.29,31.27,31.28,25400.0,25.1073,25.1153,25.0993,25.1073,25400.0
2012-09-28 15:05:00,31.27,31.28,31.26,31.26,21200.0,25.0993,25.1073,25.0912,25.0912,21200.0
2012-09-28 15:10:00,31.26,31.3,31.26,31.29,28300.0,25.0912,25.1233,25.0912,25.1153,28300.0
2012-09-28 15:15:00,31.28,31.29,31.22,31.22,30800.0,25.1073,25.1153,25.0591,25.0591,30800.0
2012-09-28 15:20:00,31.23,31.27,31.23,31.24,28500.0,25.0672,25.0993,25.0672,25.0752,28500.0
2012-09-28 15:25:00,31.25,31.26,31.23,31.25,38500.0,25.0832,25.0912,25.0672,25.0832,38500.0
2012-09-28 15:30:00,31.26,31.28,31.23,31.23,55500.0,25.0912,25.1073,25.0672,25.0672,55500.0
2012-09-28 15:35:00,31.23,31.24,31.2,31.22,40000.0,25.0672,25.0752,25.0431,25.0591,40000.0
2012-09-28 15:40:00,31.22,31.24,31.21,31.24,46100.0,25.0591,25.0752,25.0511,25.0752,46100.0
2012-09-28 15:45:00,31.24,31.29,31.24,31.24,70700.0,25.0752,25.1153,25.0752,25.0752,70700.0
2012-09-28 15:50:00,31.24,31.28,31.23,31.24,75400.0,25.0752,25.1073,25.0672,25.0752,75400.0
2012-09-28 15:55:00,31.24,31.25,31.2,31.21,104200.0,25.0752,25.0832,25.0431,25.0511,104200.0
2012-10-01 09:30:00,31.33,31.41,31.14,31.14,20900.0,25.1474,25.2116,24.9949,24.9949,20900.0
2012-10-01 09:35:00,31.17,31.19,31.11,31.14,16200.0,25.019,25.035,24.9708,24.9949,16200.0
2012-10-01 09:40:00,31.13,31.16,31.1,31.16,20000.0,24.9869,25.011,24.9628,25.011,20000.0
2012-10-01 09:45:00,31.16,31.27,31.16,31.2,21300.0,25.011,25.0993,25.011,25.0431,21300.0
2012-10-01 09:50:00,31.21,31.21,31.12,31.13,30500.0,25.0511,25.0511,24.9789,24.9869,30500.0
2012-10-01 09:55:00,31.13,31.19,31.11,31.12,46100.0,24.9869,25.035,24.9708,24.9789,46100.0
2012-10-01 10:00:00,31.12,31.31,31.12,31.3,43700.0,24.9789,25.1314,24.9789,25.1233,43700.0
2012-10-01 10:05:00,31.29,31.35,31.27,31.34,10000.0,25.1153,25.1635,25.0993,25.1554,10000.0
2012-10-01 10:10:00,31.34,31.34,31.31,31.31,6800.0,25.1554,25.1554,25.1314,25.1314,6800.0
2012-10-01 10:15:00,31.31,31.38,31.31,31.37,21400.0,25.1314,25.1876,25.1314,25.1795,21400.0
2012-10-01 10:20:00,31.36,31.39,31.34,31.34,10700.0,25.1715,25.1956,25.1554,25.1554,10700.0
2012-10-01 10:25:00,31.34,31.34,31.28,31.3,18700.0,25.1554,25.1554,25.1073,25.1233,18700.0
2012-10-01 10:30:00,31.31,31.31,31.27,31.27,9700.0,25.1314,25.1314,25.0993,25.0993,9700.0
2012-10-01 10:35:00,31.27,31.3,31.26,31.3,11100.0,25.0993,25.1233,25.0912,25.1233,11100.0
2012-10-01 10:40:00,31.3,31.3,31.21,31.22,11600.0,25.1233,25.1233,25.0511,25.0591,11600.0
2012-10-01 10:45:00,31.21,31.23,31.2,31.21,12200.0,25.0511,25.0672,25.0431,25.0511,12200.0
2012-10-01 10:50:00,31.19,31.22,31.18,31.21,11100.0,25.035,25.0591,25.027,25.0511,11100.0
2012-10-01 10:55:00,31.21,31.22,31.16,31.2,13700.0,25.0511,25.0591,25.011,25.0431,13700.0
2012-10-01 11:00:00,31.2,31.24,31.2,31.22,12700.0,25.0431,25.0752,25.0431,25.0591,12700.0
2012-10-01 11:05:00,31.2,31.2,31.18,31.18,7100.0,25.0431,25.0431,25.027,25.027,7100.0
2012-10-01 11:10:00,31.18,31.22,31.18,31.21,11200.0,25.027,25.0591,25.027,25.0511,11200.0
2012-10-01 11:15:00,31.22,31.22,31.19,31.21,14500.0,25.0591,25.0591,25.035,25.0511,14500.0
2012-10-01 11:20:00,31.2,31.22,31.2,31.21,7700.0,25.0431,25.0591,25.0431,25.0511,7700.0
2012-10-01 11:25:00,31.22,31.25,31.21,31.23,28200.0,25.0591,25.0832,25.0511,25.0672,28200.0
2012-10-01 11:30:00,31.24,31.26,31.22,31.26,18200.0,25.0752,25.0912,25.0591,25.0912,18200.0
2012-10-01 11:35:00,31.26,31.26,31.21,31.21,14000.0,25.0912,25.0912,25.0511,25.0511,14000.0
2012-10-01 11:40:00,31.22,31.24,31.21,31.23,9800.0,25.0591,25.0752,25.0511,25.0672,9800.0
2012-10-01 11:45:00,31.23,31.23,31.2,31.2,9400.0,25.0672,25.0672,25.0431,25.0431,9400.0
2012-10-01 11:50:00,31.2,31.21,31.19,31.2,11600.0,25.0431,25.0511,25.035,25.0431,11600.0
2012-10-01 11:55:00,31.2,31.21,31.16,31.19,20200.0,25.0431,25.0511,25.011,25.035,20200.0
2012-10-01 12:00:00,31.2,31.21,31.19,31.2,7600.0,25.0431,25.0511,25.035,25.0431,7600.0
2012-10-01 12:05:00,31.2,31.21,31.18,31.19,14600.0,25.0431,25.0511,25.027,25.035,14600.0
2012-10-01 12:10:00,31.19,31.22,31.18,31.18,10000.0,25.035,25.0591,25.027,25.027,10000.0
2012-10-01 12:15:00,31.18,31.2,31.18,31.19,10400.0,25.027,25.0431,25.027,25.035,10400.0
2012-10-01 12:20:00,31.18,31.19,31.15,31.17,14800.0,25.027,25.035,25.0029,25.019,14800.0
2012-10-01 12:25:00,31.17,31.18,31.14,31.14,10800.0,25.019,25.027,24.9949,24.9949,10800.0
2012-10-01 12:30:00,31.15,31.17,31.14,31.16,21600.0,25.0029,25.019,24.9949,25.011,21600.0
2012-10-01 12:35:00,31.17,31.21,31.17,31.2,5000.0,25.019,25.0511,25.019,25.0431,5000.0
2012-10-01 12:40:00,31.21,31.24,31.21,31.23,8200.0,25.0511,25.0752,25.0511,25.0672,8200.0
2012-10-01 12:45:00,31.23,31.23,31.15,31.15,21300.0,25.0672,25.0672,25.0029,25.0029,21300.0
2012-10-01 12:50:00,31.16,31.16,31.1,31.14,15000.0,25.011,25.011,24.9628,24.9949,15000.0
2012-10-01 12:55:00,31.14,31.14,31.12,31.14,8600.0,24.9949,24.9949,24.9789,24.9949,8600.0
2012-10-01 13:00:00,31.14,31.15,31.09,31.11,14400.0,24.9949,25.0029,24.9548,24.9708,14400.0
2012-10-01 13:05:00,31.1,31.12,31.08,31.08,14600.0,24.9628,24.9789,24.9468,24.9468,14600.0
2012-10-01 13:10:00,31.07,31.08,31.05,31.06,15200.0,24.9387,24.9468,24.9227,24.9307,15200.0
2012-10-01 13:15:00,31.05,31.07,31.03,31.03,11000.0,24.9227,24.9387,24.9066,24.9066,11000.0
2012-10-01 13:20:00,31.03,31.06,31.02,31.04,10300.0,24.9066,24.9307,24.8986,24.9146,10300.0
2012-10-01 13:25:00,31.04,31.05,31.01,31.03,12800.0,24.9146,24.9227,24.8906,24.9066,12800.0
2012-10-01 13:30:00,31.04,31.04,30.99,31.0,19800.0,24.9146,24.9146,24.8745,24.8825,19800.0
2012-10-01 13:35:00,31.01,31.02,31.0,31.01,11200.0,24.8906,24.8986,24.8825,24.8906,11200.0
2012-10-01 13:40:00,31.0,31.03,30.97,31.03,20500.0,24.8825,24.9066,24.8585,24.9066,20500.0
2012-10-01 13:45:00,31.03,31.09,31.03,31.09,12500.0,24.9066,24.9548,24.9066,24.9548,12500.0
2012-10-01 13:50:00,31.09,31.09,31.06,31.06,18900.0,24.9548,24.9548,24.9307,24.9307,18900.0
2012-10-01 13:55:00,31.07,31.09,31.05,31.07,32100.0,24.9387,24.9548,24.9227,24.9387,32100.0
2012-10-01 14:00:00,31.08,31.11,31.07,31.09,19600.0,24.9468,24.9708,24.9387,24.9548,19600.0
2012-10-01 14:05:00,31.09,31.09,31.06,31.06,13300.0,24.9548,24.9548,24.9307,24.9307,13300.0
2012-10-01 14:10:00,31.07,31.07,31.04,31.04,16800.0,24.9387,24.9387,24.9146,24.9146,16800.0
2012-10-01 14:15:00,31.04,31.05,31.01,31.03,16600.0,24.9146,24.9227,24.8906,24.9066,16600.0
2012-10-01 14:20:00,31.03,31.03,31.0,31.01,19600.0,24.9066,24.9066,24.8825,24.8906,19600.0
2012-10-01 14:25:00,31.01,31.03,31.0,31.03,14200.0,24.8906,24.9066,24.8825,24.9066,14200.0
2012-10-01 14:30:00,31.04,31.06,31.02,31.06,25400.0,24.9146,24.9307,24.8986,24.9307,25400.0
2012-10-01 14:35:00,31.05,31.09,31.05,31.08,18600.0,24.9227,24.9548,24.9227,24.9468,18600.0
2012-10-01 14:40:00,31.07,31.09,31.07,31.08,21900.0,24.9387,24.9548,24.9387,24.9468,21900.0
2012-10-01 14:45:00,31.08,31.08,31.05,31.05,16600.0,24.9468,24.9468,24.9227,24.9227,16600.0
2012-10-01 14:50:00,31.05,31.06,31.04,31.05,13900.0,24.9227,24.9307,24.9146,24.9227,13900.0
2012-10-01 14:55:00,31.05,31.05,31.03,31.05,21100.0,24.9227,24.9227,24.9066,24.9227,21100.0
2012-10-01 15:00:00,31.05,31.05,31.0,31.0,25200.0,24.9227,24.9227,24.8825,24.8825,25200.0
2012-10-01 15:05:00,31.0,31.02,31.0,31.01,20900.0,24.8825,24.8986,24.8825,24.8906,20900.0
2012-10-01 15:10:00,31.01,31.01,30.97,30.97,40400.0,24.8906,24.8906,24.8585,24.8585,40400.0
2012-10-01 15:15:00,30.97,30.99,30.95,30.96,27600.0,24.8585,24.8745,24.8424,24.8504,27600.0
2012-10-01 15:20:00,30.96,30.96,30.92,30.93,36100.0,24.8504,24.8504,24.8183,24.8264,36100.0
2012-10-01 15:25:00,30.92,30.98,30.9,30.98,25300.0,24.8183,24.8665,24.8023,24.8665,25300.0
2012-10-01 15:30:00,30.97,30.98,30.94,30.96,24300.0,24.8585,24.8665,24.8344,24.8504,24300.0
2012-10-01 15:35:00,30.96,31.0,30.95,30.99,36000.0,24.8504,24.8825,24.8424,24.8745,36000.0
2012-10-01 15:40:00,30.99,31.03,30.98,31.0,45500.0,24.8745,24.9066,24.8665,24.8825,45500.0
2012-10-01 15:45:00,30.99,31.0,30.95,30.97,46100.0,24.8745,24.8825,24.8424,24.8585,46100.0
2012-10-01 15:50:00,30.97,31.0,30.96,30.96,54700.0,24.8585,24.8825,24.8504,24.8504,54700.0
2012-10-01 15:55:00,30.96,31.0,30.89,30.89,249500.0,24.8504,24.8825,24.7942,24.7942,249500.0
2012-10-02 09:30:00,30.78,31.08,30.78,30.99,45200.0,24.706,24.9468,24.706,24.8745,45200.0
2012-10-02 09:35:00,30.99,31.04,30.93,31.02,13000.0,24.8745,24.9146,24.8264,24.8986,13000.0
2012-10-02 09:40:00,31.03,31.1,30.97,31.06,14700.0,24.9066,24.9628,24.8585,24.9307,14700.0
2012-10-02 09:45:00,31.03,31.08,31.03,31.04,12000.0,24.9066,24.9468,24.9066,24.9146,12000.0
2012-10-02 09:50:00,31.02,31.06,30.99,31.05,10000.0,24.8986,24.9307,24.8745,24.9227,10000.0
2012-10-02 09:55:00,31.03,31.1,31.01,31.03,22500.0,24.9066,24.9628,24.8906,24.9066,22500.0
2012-10-02 10:00:00,31.04,31.04,30.96,31.0,86400.0,24.9146,24.9146,24.8504,24.8825,86400.0
2012-10-02 10:05:00,31.0,31.01,30.95,30.97,33400.0,24.8825,24.8906,24.8424,24.8585,33400.0
2012-10-02 10:10:00,30.96,30.99,30.92,30.98,32800.0,24.8504,24.8745,24.8183,24.8665,32800.0
2012-10-02 10:15:00,30.99,31.0,30.96,30.98,11000.0,24.8745,24.8825,24.8504,24.8665,11000.0
2012-10-02 10:20:00,30.99,31.05,30.99,31.05,11000.0,24.8745,24.9227,24.8745,24.9227,11000.0
2012-10-02 10:25:00,31.05,31.08,31.02,31.04,17100.0,24.9227,24.9468,24.8986,24.9146,17100.0
2012-10-02 10:30:00,31.04,31.1,31.03,31.07,19500.0,24.9146,24.9628,24.9066,24.9387,19500.0
2012-10-02 10:35:00,31.09,31.11,31.07,31.11,14200.0,24.9548,24.9708,24.9387,24.9708,14200.0
2012-10-02 10:40:00,31.12,31.13,31.05,31.05,22900.0,24.9789,24.9869,24.9227,24.9227,22900.0
2012-10-02 10:45:00,31.06,31.09,31.03,31.06,15400.0,24.9307,24.9548,24.9066,24.9307,15400.0
2012-10-02 10:50:00,31.06,31.07,30.98,30.98,17100.0,24.9307,24.9387,24.8665,24.8665,17100.0
2012-10-02 10:55:00,30.96,31.0,30.94,30.96,11200.0,24.8504,24.8825,24.8344,24.8504,11200.0
2012-10-02 11:00:00,30.95,30.97,30.92,30.97,11300.0,24.8424,24.8585,24.8183,24.8585,11300.0
2012-10-02 11:05:00,30.96,30.98,30.94,30.98,7500.0,24.8504,24.8665,24.8344,24.8665,7500.0
2012-10-02 11:10:00,30.97,31.0,30.94,30.99,15100.0,24.8585,24.8825,24.8344,24.8745,15100.0
2012-10-02 11:15:00,30.99,31.03,30.99,31.0,10900.0,24.8745,24.9066,24.8745,24.8825,10900.0
2012-10-02 11:20:00,31.0,31.02,30.96,30.96,11400.0,24.8825,24.8986,24.8504,24.8504,11400.0
2012-10-02 11:25:00,30.97,30.99,30.96,30.96,8200.0,24.8585,24.8745,24.8504,24.8504,8200.0
2012-10-02 11:30:00,30.97,31.01,30.95,30.95,16900.0,24.8585,24.8906,24.8424,24.8424,16900.0
2012-10-02 11:35:00,30.96,30.96,30.85,30.89,19100.0,24.8504,24.8504,24.7621,24.7942,19100.0
2012-10-02 11:40:00,30.88,30.93,30.85,30.93,12400.0,24.7862,24.8264,24.7621,24.8264,12400.0
2012-10-02 11:45:00,30.92,30.94,30.89,30.91,11100.0,24.8183,24.8344,24.7942,24.8103,11100.0
2012-10-02 11:50:00,30.91,30.94,30.89,30.93,17800.0,24.8103,24.8344,24.7942,24.8264,17800.0
2012-10-02 11:55:00,30.93,30.93,30.85,30.86,23400.0,24.8264,24.8264,24.7621,24.7702,23400.0
2012-10-02 12:00:00,30.86,30.91,30.84,30.91,20100.0,24.7702,24.8103,24.7541,24.8103,20100.0
2012-10-02 12:05:00,30.91,30.92,30.9,30.92,7800.0,24.8103,24.8183,24.8023,24.8183,7800.0
2012-10-02 12:10:00,30.92,30.95,30.91,30.94,20100.0,24.8183,24.8424,24.8103,24.8344,20100.0
2012-10-02 12:15:00,30.94,30.99,30.94,30.98,13800.0,24.8344,24.8745,24.8344,24.8665,13800.0
2012-10-02 12:20:00,30.97,30.99,30.96,30.97,20200.0,24.8585,24.8745,24.8504,24.8585,20200.0
2012-10-02 12:25:00,30.97,30.98,30.93,30.96,18700.0,24.8585,24.8665,24.8264,24.8504,18700.0
2012-10-02 12:30:00,30.96,30.96,30.89,30.89,17400.0,24.8504,24.8504,24.7942,24.7942,17400.0
2012-10-02 12:35:00,30.9,30.92,30.9,30.91,10900.0,24.8023,24.8183,24.8023,24.8103,10900.0
2012-10-02 12:40:00,30.91,30.93,30.89,30.92,16700.0,24.8103,24.8264,24.7942,24.8183,16700.0
2012-10-02 12:45:00,30.92,30.94,30.9,30.92,12900.0,24.8183,24.8344,24.8023,24.8183,12900.0
2012-10-02 12:50:00,30.92,30.93,30.91,30.92,6200.0,24.8183,24.8264,24.8103,24.8183,6200.0
2012-10-02 12:55:00,30.92,30.93,30.89,30.9,12000.0,24.8183,24.8264,24.7942,24.8023,12000.0
2012-10-02 13:00:00,30.91,30.93,30.9,30.91,16500.0,24.8103,24.8264,24.8023,24.8103,16500.0
2012-10-02 13:05:00,30.91,30.92,30.88,30.89,10500.0,24.8103,24.8183,24.7862,24.7942,10500.0
2012-10-02 13:10:00,30.9,30.9,30.89,30.9,1600.0,24.8023,24.8023,24.7942,24.8023,1600.0
2012-10-02 13:15:00,30.9,30.9,30.87,30.88,22100.0,24.8023,24.8023,24.7782,24.7862,22100.0
2012-10-02 13:20:00,30.89,30.89,30.87,30.87,7900.0,24.7942,24.7942,24.7782,24.7782,7900.0
2012-10-02 13:25:00,30.87,30.87,30.84,30.84,17500.0,24.7782,24.7782,24.7541,24.7541,17500.0
2012-10-02 13:30:00,30.85,30.85,30.82,30.82,14500.0,24.7621,24.7621,24.7381,24.7381,14500.0
2012-10-02 13:35:00,30.83,30.86,30.82,30.86,14300.0,24.7461,24.7702,24.7381,24.7702,14300.0
2012-10-02 13:40:00,30.87,30.91,30.85,30.88,21100.0,24.7782,24.8103,24.7621,24.7862,21100.0
2012-10-02 13:45:00,30.88,30.88,30.86,30.87,4100.0,24.7862,24.7862,24.7702,24.7782,4100.0
2012-10-02 13:50:00,30.87,30.87,30.8,30.81,41800.0,24.7782,24.7782,24.722,24.73,41800.0
2012-10-02 13:55:00,30.8,30.87,30.76,30.86,37400.0,24.722,24.7782,24.6899,24.7702,37400.0
2012-10-02 14:00:00,30.87,30.89,30.87,30.88,8600.0,24.7782,24.7942,24.7782,24.7862,8600.0
2012-10-02 14:05:00,30.87,30.89,30.86,30.88,15600.0,24.7782,24.7942,24.7702,24.7862,15600.0
2012-10-02 14:10:00,30.88,30.92,30.88,30.92,8000.0,24.7862,24.8183,24.7862,24.8183,8000.0
2012-10-02 14:15:00,30.93,30.95,30.91,30.92,16100.0,24.8264,24.8424,24.8103,24.8183,16100.0
2012-10-02 14:20:00,30.92,30.92,30.9,30.91,9200.0,24.8183,24.8183,24.8023,24.8103,9200.0
2012-10-02 14:25:00,30.91,30.93,30.86,30.89,31700.0,24.8103,24.8264,24.7702,24.7942,31700.0
2012-10-02 14:30:00,30.89,30.9,30.86,30.87,17700.0,24.7942,24.8023,24.7702,24.7782,17700.0
2012-10-02 14:35:00,30.87,30.88,30.85,30.86,28900.0,24.7782,24.7862,24.7621,24.7702,28900.0
2012-10-02 14:40:00,30.86,30.88,30.84,30.87,27500.0,24.7702,24.7862,24.7541,24.7782,27500.0
2012-10-02 14:45:00,30.86,30.87,30.84,30.87,28500.0,24.7702,24.7782,24.7541,24.7782,28500.0
2012-10-02 14:50:00,30.87,30.88,30.86,30.86,16000.0,24.7782,24.7862,24.7702,24.7702,16000.0
2012-10-02 14:55:00,30.86,30.88,30.85,30.87,18200.0,24.7702,24.7862,24.7621,24.7782,18200.0
2012-10-02 15:00:00,30.86,30.88,30.85,30.87,17600.0,24.7702,24.7862,24.7621,24.7782,17600.0
2012-10-02 15:05:00,30.87,30.89,30.86,30.87,24300.0,24.7782,24.7942,24.7702,24.7782,24300.0
2012-10-02 15:10:00,30.87,30.87,30.85,30.87,18700.0,24.7782,24.7782,24.7621,24.7782,18700.0
2012-10-02 15:15:00,30.87,30.9,30.86,30.9,17800.0,24.7782,24.8023,24.7702,24.8023,17800.0
2012-10-02 15:20:00,30.9,30.93,30.88,30.91,18200.0,24.8023,24.8264,24.7862,24.8103,18200.0
2012-10-02 15:25:00,30.92,30.97,30.9,30.96,39700.0,24.8183,24.8585,24.8023,24.8504,39700.0
2012-10-02 15:30:00,30.96,31.02,30.96,31.0,89900.0,24.8504,24.8986,24.8504,24.8825,89900.0
2012-10-02 15:35:00,31.01,31.04,31.0,31.04,68700.0,24.8906,24.9146,24.8825,24.9146,68700.0
2012-10-02 15:40:00,31.04,31.04,30.93,30.96,181000.0,24.9146,24.9146,24.8264,24.8504,181000.0
2012-10-02 15:45:00,30.96,31.0,30.94,30.95,71700.0,24.8504,24.8825,24.8344,24.8424,71700.0
2012-10-02 15:50:00,30.95,30.97,30.95,30.95,55500.0,24.8424,24.8585,24.8424,24.8424,55500.0
2012-10-02 15:55:00,30.96,31.01,30.95,31.01,132700.0,24.8504,24.8906,24.8424,24.8906,132700.0
2012-10-03 09:30:00,30.98,31.0,30.85,30.86,37200.0,24.8665,24.8825,24.7621,24.7702,37200.0
2012-10-03 09:35:00,30.89,30.95,30.87,30.88,6800.0,24.7942,24.8424,24.7782,24.7862,6800.0
2012-10-03 09:40:00,30.89,30.94,30.86,30.88,8300.0,24.7942,24.8344,24.7702,24.7862,8300.0
2012-10-03 09:45:00,30.9,30.96,30.88,30.88,7300.0,24.8023,24.8504,24.7862,24.7862,7300.0
2012-10-03 09:50:00,30.88,30.92,30.88,30.89,4500.0,24.7862,24.8183,24.7862,24.7942,4500.0
2012-10-03 09:55:00,30.89,30.93,30.86,30.88,8100.0,24.7942,24.8264,24.7702,24.7862,8100.0
2012-10-03 10:00:00,30.9,30.96,30.85,30.88,14300.0,24.8023,24.8504,24.7621,24.7862,14300.0
2012-10-03 10:05:00,30.86,30.91,30.82,30.91,7700.0,24.7702,24.8103,24.7381,24.8103,7700.0
2012-10-03 10:10:00,30.88,30.94,30.88,30.91,14700.0,24.7862,24.8344,24.7862,24.8103,14700.0
2012-10-03 10:15:00,30.92,31.0,30.91,31.0,22200.0,24.8183,24.8825,24.8103,24.8825,22200.0
2012-10-03 10:20:00,30.99,31.01,30.98,30.99,6200.0,24.8745,24.8906,24.8665,24.8745,6200.0
2012-10-03 10:25:00,30.99,31.03,30.99,31.01,18200.0,24.8745,24.9066,24.8745,24.8906,18200.0
2012-10-03 10:30:00,31.0,31.02,30.96,30.98,37000.0,24.8825,24.8986,24.8504,24.8665,37000.0
2012-10-03 10:35:00,30.98,31.01,30.98,31.01,19100.0,24.8665,24.8906,24.8665,24.8906,19100.0
2012-10-03 10:40:00,31.01,31.04,31.0,31.03,17000.0,24.8906,24.9146,24.8825,24.9066,17000.0
2012-10-03 10:45:00,31.01,31.05,31.01,31.04,21100.0,24.8906,24.9227,24.8906,24.9146,21100.0
2012-10-03 10:50:00,31.04,31.05,31.02,31.02,56500.0,24.9146,24.9227,24.8986,24.8986,56500.0
2012-10-03 10:55:00,31.02,31.02,31.01,31.02,4200.0,24.8986,24.8986,24.8906,24.8986,4200.0
2012-10-03 11:00:00,31.01,31.04,31.01,31.03,161700.0,24.8906,24.9146,24.8906,24.9066,161700.0
2012-10-03 11:05:00,31.03,31.05,31.0,31.03,18800.0,24.9066,24.9227,24.8825,24.9066,18800.0
2012-10-03 11:10:00,31.03,31.05,31.03,31.04,28900.0,24.9066,24.9227,24.9066,24.9146,28900.0
2012-10-03 11:15:00,31.02,31.02,31.0,31.01,6100.0,24.8986,24.8986,24.8825,24.8906,6100.0
2012-10-03 11:20:00,31.02,31.03,31.01,31.01,5900.0,24.8986,24.9066,24.8906,24.8906,5900.0
2012-10-03 11:25:00,31.02,31.03,31.02,31.03,1100.0,24.8986,24.9066,24.8986,24.9066,1100.0
2012-10-03 11:30:00,31.03,31.04,31.01,31.01,6100.0,24.9066,24.9146,24.8906,24.8906,6100.0
2012-10-03 11:35:00,31.01,31.02,31.0,31.01,7400.0,24.8906,24.8986,24.8825,24.8906,7400.0
2012-10-03 11:40:00,31.01,31.02,31.0,31.0,15500.0,24.8906,24.8986,24.8825,24.8825,15500.0
2012-10-03 11:45:00,31.0,31.05,31.0,31.03,8400.0,24.8825,24.9227,24.8825,24.9066,8400.0
2012-10-03 11:50:00,31.04,31.04,31.02,31.02,2000.0,24.9146,24.9146,24.8986,24.8986,2000.0
2012-10-03 11:55:00,31.03,31.05,31.02,31.05,16300.0,24.9066,24.9227,24.8986,24.9227,16300.0
2012-10-03 12:00:00,31.04,31.05,31.01,31.02,10200.0,24.9146,24.9227,24.8906,24.8986,10200.0
2012-10-03 12:05:00,31.03,31.05,31.03,31.03,2500.0,24.9066,24.9227,24.9066,24.9066,2500.0
2012-10-03 12:10:00,31.03,31.04,31.02,31.02,4400.0,24.9066,24.9146,24.8986,24.8986,4400.0
2012-10-03 12:15:00,31.02,31.05,31.02,31.04,2100.0,24.8986,24.9227,24.8986,24.9146,2100.0
2012-10-03 12:20:00,31.04,31.05,31.0,31.01,45200.0,24.9146,24.9227,24.8825,24.8906,45200.0
2012-10-03 12:25:00,31.01,31.04,31.01,31.04,4800.0,24.8906,24.9146,24.8906,24.9146,4800.0
2012-10-03 12:30:00,31.04,31.06,31.04,31.05,4400.0,24.9146,24.9307,24.9146,24.9227,4400.0
2012-10-03 12:35:00,31.06,31.07,31.06,31.06,3600.0,24.9307,24.9387,24.9307,24.9307,3600.0
2012-10-03 12:40:00,31.07,31.08,31.06,31.07,3000.0,24.9387,24.9468,24.9307,24.9387,3000.0
2012-10-03 12:45:00,31.07,31.08,31.06,31.08,2900.0,24.9387,24.9468,24.9307,24.9468,2900.0
2012-10-03 12:50:00,31.09,31.09,31.06,31.07,9400.0,24.9548,24.9548,24.9307,24.9387,9400.0
2012-10-03 12:55:00,31.08,31.08,31.06,31.07,5000.0,24.9468,24.9468,24.9307,24.9387,5000.0
2012-10-03 13:00:00,31.08,31.08,31.05,31.05,6000.0,24.9468,24.9468,24.9227,24.9227,6000.0
2012-10-03 13:05:00,31.05,31.05,31.04,31.05,3600.0,24.9227,24.9227,24.9146,24.9227,3600.0
2012-10-03 13:10:00,31.05,31.06,31.04,31.06,4800.0,24.9227,24.9307,24.9146,24.9307,4800.0
2012-10-03 13:15:00,31.07,31.08,31.06,31.08,6500.0,24.9387,24.9468,24.9307,24.9468,6500.0
2012-10-03 13:20:00,31.08,31.1,31.07,31.08,4100.0,24.9468,24.9628,24.9387,24.9468,4100.0
2012-10-03 13:25:00,31.09,31.14,31.09,31.14,34300.0,24.9548,24.9949,24.9548,24.9949,34300.0
2012-10-03 13:30:00,31.12,31.12,31.09,31.09,5900.0,24.9789,24.9789,24.9548,24.9548,5900.0
2012-10-03 13:35:00,31.09,31.1,31.02,31.02,15500.0,24.9548,24.9628,24.8986,24.8986,15500.0
2012-10-03 13:40:00,31.02,31.04,31.0,31.03,11200.0,24.8986,24.9146,24.8825,24.9066,11200.0
2012-10-03 13:45:00,31.02,31.04,31.02,31.03,5300.0,24.8986,24.9146,24.8986,24.9066,5300.0
2012-10-03 13:50:00,31.02,31.06,31.02,31.05,7700.0,24.8986,24.9307,24.8986,24.9227,7700.0
2012-10-03 13:55:00,31.05,31.06,31.04,31.05,4900.0,24.9227,24.9307,24.9146,24.9227,4900.0
2012-10-03 14:00:00,31.05,31.07,31.05,31.05,10800.0,24.9227,24.9387,24.9227,24.9227,10800.0
2012-10-03 14:05:00,31.05,31.07,31.05,31.05,13100.0,24.9227,24.9387,24.9227,24.9227,13100.0
2012-10-03 14:10:00,31.05,31.06,31.05,31.05,2200.0,24.9227,24.9307,24.9227,24.9227,2200.0
2012-10-03 14:15:00,31.05,31.05,31.04,31.04,12300.0,24.9227,24.9227,24.9146,24.9146,12300.0
2012-10-03 14:20:00,31.05,31.05,31.03,31.04,17700.0,24.9227,24.9227,24.9066,24.9146,17700.0
2012-10-03 14:25:00,31.03,31.04,31.02,31.03,41500.0,24.9066,24.9146,24.8986,24.9066,41500.0
2012-10-03 14:30:00,31.03,31.04,31.03,31.03,7100.0,24.9066,24.9146,24.9066,24.9066,7100.0
2012-10-03 14:35:00,31.04,31.07,31.04,31.05,11000.0,24.9146,24.9387,24.9146,24.9227,11000.0
2012-10-03 14:40:00,31.05,31.06,31.05,31.05,1900.0,24.9227,24.9307,24.9227,24.9227,1900.0
2012-10-03 14:45:00,31.05,31.06,31.04,31.05,15100.0,24.9227,24.9307,24.9146,24.9227,15100.0
2012-10-03 14:50:00,31.05,31.06,31.03,31.03,14400.0,24.9227,24.9307,24.9066,24.9066,14400.0
2012-10-03 14:55:00,31.04,31.05,31.03,31.05,10100.0,24.9146,24.9227,24.9066,24.9227,10100.0
2012-10-03 15:00:00,31.06,31.07,31.04,31.05,18100.0,24.9307,24.9387,24.9146,24.9227,18100.0
2012-10-03 15:05:00,31.05,31.05,31.02,31.03,36800.0,24.9227,24.9227,24.8986,24.9066,36800.0
2012-10-03 15:10:00,31.03,31.05,31.02,31.05,12800.0,24.9066,24.9227,24.8986,24.9227,12800.0
2012-10-03 15:15:00,31.05,31.07,31.03,31.05,41200.0,24.9227,24.9387,24.9066,24.9227,41200.0
2012-10-03 15:20:00,31.05,31.06,31.03,31.05,21900.0,24.9227,24.9307,24.9066,24.9227,21900.0
2012-10-03 15:25:00,31.05,31.08,31.03,31.06,10700.0,24.9227,24.9468,24.9066,24.9307,10700.0
2012-10-03 15:30:00,31.07,31.08,31.05,31.06,27200.0,24.9387,24.9468,24.9227,24.9307,27200.0
2012-10-03 15:35:00,31.07,31.1,31.07,31.09,34400.0,24.9387,24.9628,24.9387,24.9548,34400.0
2012-10-03 15:40:00,31.09,31.11,31.08,31.1,56200.0,24.9548,24.9708,24.9468,24.9628,56200.0
2012-10-03 15:45:00,31.1,31.12,31.09,31.09,61800.0,24.9628,24.9789,24.9548,24.9548,61800.0
2012-10-03 15:50:00,31.1,31.1,31.06,31.1,89300.0,24.9628,24.9628,24.9307,24.9628,89300.0
2012-10-03 15:55:00,31.1,31.12,30.99,30.99,337900.0,24.9628,24.9789,24.8745,24.8745,337900.0
2012-10-04 09:30:00,31.08,31.08,31.0,31.05,20700.0,24.9468,24.9468,24.8825,24.9227,20700.0
2012-10-04 09:35:00,31.04,31.06,31.0,31.02,14900.0,24.9146,24.9307,24.8825,24.8986,14900.0
2012-10-04 09:40:00,31.02,31.06,31.01,31.03,37400.0,24.8986,24.9307,24.8906,24.9066,37400.0
2012-10-04 09:45:00,31.02,31.02,31.0,31.02,65500.0,24.8986,24.8986,24.8825,24.8986,65500.0
2012-10-04 09:50:00,31.02,31.02,31.0,31.0,6300.0,24.8986,24.8986,24.8825,24.8825,6300.0
2012-10-04 09:55:00,31.0,31.02,30.97,31.02,215900.0,24.8825,24.8986,24.8585,24.8986,215900.0
2012-10-04 10:00:00,31.02,31.04,30.98,31.04,20500.0,24.8986,24.9146,24.8665,24.9146,20500.0
2012-10-04 10:05:00,31.04,31.07,31.03,31.07,99300.0,24.9146,24.9387,24.9066,24.9387,99300.0
2012-10-04 10:10:00,31.07,31.07,31.05,31.07,27700.0,24.9387,24.9387,24.9227,24.9387,27700.0
2012-10-04 10:15:00,31.07,31.08,31.06,31.07,76200.0,24.9387,24.9468,24.9307,24.9387,76200.0
2012-10-04 10:20:00,31.07,31.07,31.07,31.07,5900.0,24.9387,24.9387,24.9387,24.9387,5900.0
2012-10-04 10:25:00,31.07,31.07,31.04,31.05,15700.0,24.9387,24.9387,24.9146,24.9227,15700.0
2012-10-04 10:30:00,31.04,31.04,31.01,31.01,13800.0,24.9146,24.9146,24.8906,24.8906,13800.0
2012-10-04 10:35:00,31.01,31.02,31.0,31.01,10900.0,24.8906,24.8986,24.8825,24.8906,10900.0
2012-10-04 10:40:00,31.01,31.03,31.01,31.01,8800.0,24.8906,24.9066,24.8906,24.8906,8800.0
2012-10-04 10:45:00,31.0,31.02,31.0,31.0,16800.0,24.8825,24.8986,24.8825,24.8825,16800.0
2012-10-04 10:50:00,31.01,31.02,30.99,30.99,8200.0,24.8906,24.8986,24.8745,24.8745,8200.0
2012-10-04 10:55:00,30.99,31.02,30.97,31.02,11700.0,24.8745,24.8986,24.8585,24.8986,11700.0
2012-10-04 11:00:00,31.02,31.02,31.0,31.0,9400.0,24.8986,24.8986,24.8825,24.8825,9400.0
2012-10-04 11:05:00,30.99,30.99,30.96,30.98,10100.0,24.8745,24.8745,24.8504,24.8665,10100.0
2012-10-04 11:10:00,30.97,30.99,30.96,30.99,6000.0,24.8585,24.8745,24.8504,24.8745,6000.0
2012-10-04 11:15:00,30.99,31.0,30.97,30.98,5700.0,24.8745,24.8825,24.8585,24.8665,5700.0
2012-10-04 11:20:00,30.98,30.99,30.96,30.97,9100.0,24.8665,24.8745,24.8504,24.8585,9100.0
2012-10-04 11:25:00,30.98,31.0,30.98,30.99,6400.0,24.8665,24.8825,24.8665,24.8745,6400.0
2012-10-04 11:30:00,30.99,31.0,30.97,31.0,4600.0,24.8745,24.8825,24.8585,24.8825,4600.0
2012-10-04 11:35:00,31.0,31.0,31.0,31.0,20500.0,24.8825,24.8825,24.8825,24.8825,20500.0
2012-10-04 11:40:00,31.0,31.0,30.99,30.99,10700.0,24.8825,24.8825,24.8745,24.8745,10700.0
2012-10-04 11:45:00,31.0,31.0,30.99,30.99,1000.0,24.8825,24.8825,24.8745,24.8745,1000.0
2012-10-04 11:50:00,31.0,31.0,31.0,31.0,4300.0,24.8825,24.8825,24.8825,24.8825,4300.0
2012-10-04 11:55:00,31.0,31.01,31.0,31.01,5100.0,24.8825,24.8906,24.8825,24.8906,5100.0
2012-10-04 12:00:00,31.01,31.03,31.01,31.02,13800.0,24.8906,24.9066,24.8906,24.8986,13800.0
2012-10-04 12:05:00,31.03,31.05,31.03,31.05,31100.0,24.9066,24.9227,24.9066,24.9227,31100.0
2012-10-04 12:10:00,31.04,31.05,31.02,31.03,20800.0,24.9146,24.9227,24.8986,24.9066,20800.0
2012-10-04 12:15:00,31.03,31.04,31.01,31.01,18800.0,24.9066,24.9146,24.8906,24.8906,18800.0
2012-10-04 12:20:00,31.01,31.02,30.99,31.02,11700.0,24.8906,24.8986,24.8745,24.8986,11700.0
2012-10-04 12:25:00,31.02,31.02,31.0,31.01,4100.0,24.8986,24.8986,24.8825,24.8906,4100.0
2012-10-04 12:30:00,31.01,31.02,31.0,31.02,3700.0,24.8906,24.8986,24.8825,24.8986,3700.0
2012-10-04 12:35:00,31.02,31.02,31.01,31.02,3400.0,24.8986,24.8986,24.8906,24.8986,3400.0
2012-10-04 12:40:00,31.02,31.02,30.99,31.0,7900.0,24.8986,24.8986,24.8745,24.8825,7900.0
2012-10-04 12:45:00,31.0,31.02,31.0,31.02,2000.0,24.8825,24.8986,24.8825,24.8986,2000.0
2012-10-04 12:50:00,31.02,31.02,31.01,31.02,1000.0,24.8986,24.8986,24.8906,24.8986,1000.0
2012-10-04 12:55:00,31.02,31.02,31.0,31.0,13200.0,24.8986,24.8986,24.8825,24.8825,13200.0
2012-10-04 13:00:00,31.0,31.0,30.99,31.0,6200.0,24.8825,24.8825,24.8745,24.8825,6200.0
2012-10-04 13:05:00,31.0,31.02,30.99,31.0,59600.0,24.8825,24.8986,24.8745,24.8825,59600.0
2012-10-04 13:10:00,31.0,31.0,31.0,31.0,1300.0,24.8825,24.8825,24.8825,24.8825,1300.0
2012-10-04 13:15:00,31.0,31.01,31.0,31.01,4800.0,24.8825,24.8906,24.8825,24.8906,4800.0
2012-10-04 13:20:00,31.01,31.02,31.01,31.02,4000.0,24.8906,24.8986,24.8906,24.8986,4000.0
2012-10-04 13:25:00,31.02,31.04,31.02,31.04,11700.0,24.8986,24.9146,24.8986,24.9146,11700.0
2012-10-04 13:30:00,31.04,31.04,31.03,31.04,5200.0,24.9146,24.9146,24.9066,24.9146,5200.0
2012-10-04 13:35:00,31.04,31.06,31.03,31.06,16200.0,24.9146,24.9307,24.9066,24.9307,16200.0
2012-10-04 13:40:00,31.07,31.08,31.05,31.08,5100.0,24.9387,24.9468,24.9227,24.9468,5100.0
2012-10-04 13:45:00,31.08,31.09,31.05,31.05,12300.0,24.9468,24.9548,24.9227,24.9227,12300.0
2012-10-04 13:50:00,31.06,31.08,31.05,31.05,67600.0,24.9307,24.9468,24.9227,24.9227,67600.0
2012-10-04 13:55:00,31.06,31.09,31.05,31.09,20100.0,24.9307,24.9548,24.9227,24.9548,20100.0
2012-10-04 14:00:00,31.08,31.08,31.04,31.06,36400.0,24.9468,24.9468,24.9146,24.9307,36400.0
2012-10-04 14:05:00,31.06,31.06,31.03,31.05,18700.0,24.9307,24.9307,24.9066,24.9227,18700.0
2012-10-04 14:10:00,31.05,31.1,31.05,31.09,13700.0,24.9227,24.9628,24.9227,24.9548,13700.0
2012-10-04 14:15:00,31.09,31.1,31.06,31.08,22600.0,24.9548,24.9628,24.9307,24.9468,22600.0
2012-10-04 14:20:00,31.08,31.09,31.06,31.07,15000.0,24.9468,24.9548,24.9307,24.9387,15000.0
2012-10-04 14:25:00,31.06,31.1,31.06,31.1,7800.0,24.9307,24.9628,24.9307,24.9628,7800.0
2012-10-04 14:30:00,31.1,31.12,31.09,31.11,113700.0,24.9628,24.9789,24.9548,24.9708,113700.0
2012-10-04 14:35:00,31.11,31.14,31.1,31.14,18100.0,24.9708,24.9949,24.9628,24.9949,18100.0
2012-10-04 14:40:00,31.14,31.19,31.13,31.18,20500.0,24.9949,25.035,24.9869,25.027,20500.0
2012-10-04 14:45:00,31.17,31.19,31.15,31.19,11900.0,25.019,25.035,25.0029,25.035,11900.0
2012-10-04 14:50:00,31.19,31.22,31.18,31.22,29800.0,25.035,25.0591,25.027,25.0591,29800.0
2012-10-04 14:55:00,31.21,31.23,31.21,31.23,8600.0,25.0511,25.0672,25.0511,25.0672,8600.0
2012-10-04 15:00:00,31.23,31.25,31.21,31.25,11400.0,25.0672,25.0832,25.0511,25.0832,11400.0
2012-10-04 15:05:00,31.25,31.28,31.25,31.27,62400.0,25.0832,25.1073,25.0832,25.0993,62400.0
2012-10-04 15:10:00,31.28,31.3,31.27,31.29,15400.0,25.1073,25.1233,25.0993,25.1153,15400.0
2012-10-04 15:15:00,31.28,31.33,31.28,31.3,34100.0,25.1073,25.1474,25.1073,25.1233,34100.0
2012-10-04 15:20:00,31.3,31.31,31.25,31.25,9900.0,25.1233,25.1314,25.0832,25.0832,9900.0
2012-10-04 15:25:00,31.25,31.26,31.23,31.25,12700.0,25.0832,25.0912,25.0672,25.0832,12700.0
2012-10-04 15:30:00,31.25,31.26,31.24,31.25,21900.0,25.0832,25.0912,25.0752,25.0832,21900.0
2012-10-04 15:35:00,31.25,31.26,31.23,31.24,27900.0,25.0832,25.0912,25.0672,25.0752,27900.0
2012-10-04 15:40:00,31.23,31.24,31.22,31.23,14400.0,25.0672,25.0752,25.0591,25.0672,14400.0
2012-10-04 15:45:00,31.24,31.25,31.19,31.21,48700.0,25.0752,25.0832,25.035,25.0511,48700.0
2012-10-04 15:50:00,31.21,31.21,31.16,31.16,70000.0,25.0511,25.0511,25.011,25.011,70000.0
2012-10-04 15:55:00,31.17,31.24,31.13,31.13,333700.0,25.019,25.0752,24.9869,24.9869,333700.0
2012-10-05 09:30:00,32.22,32.38,32.07,32.34,13400.0,25.8618,25.9902,25.7414,25.9581,13400.0
2012-10-05 09:35:00,32.29,32.39,32.1,32.39,103800.0,25.918,25.9982,25.7655,25.9982,103800.0
2012-10-05 09:40:00,32.39,32.39,32.15,32.19,58200.0,25.9982,25.9982,25.8056,25.8377,58200.0
2012-10-05 09:45:00,32.17,32.2,32.13,32.14,46200.0,25.8217,25.8457,25.7896,25.7976,46200.0
2012-10-05 09:50:00,32.13,32.2,32.12,32.15,35300.0,25.7896,25.8457,25.7815,25.8056,35300.0
2012-10-05 09:55:00,32.16,32.18,31.95,31.99,102700.0,25.8136,25.8297,25.6451,25.6772,102700.0
2012-10-05 10:00:00,31.98,32.2,31.98,32.15,66700.0,25.6692,25.8457,25.6692,25.8056,66700.0
2012-10-05 10:05:00,32.15,32.19,32.1,32.12,22700.0,25.8056,25.8377,25.7655,25.7815,22700.0
2012-10-05 10:10:00,32.12,32.12,31.92,31.95,52900.0,25.7815,25.7815,25.621,25.6451,52900.0
2012-10-05 10:15:00,31.95,32.0,31.93,31.95,20100.0,25.6451,25.6852,25.629,25.6451,20100.0
2012-10-05 10:20:00,31.96,32.02,31.95,31.96,17700.0,25.6531,25.7013,25.6451,25.6531,17700.0
2012-10-05 10:25:00,31.96,31.99,31.95,31.96,16600.0,25.6531,25.6772,25.6451,25.6531,16600.0
2012-10-05 10:30:00,31.97,31.99,31.96,31.99,6900.0,25.6611,25.6772,25.6531,25.6772,6900.0
2012-10-05 10:35:00,31.99,32.02,31.96,31.96,18000.0,25.6772,25.7013,25.6531,25.6531,18000.0
2012-10-05 10:40:00,31.97,31.98,31.86,31.86,43100.0,25.6611,25.6692,25.5728,25.5728,43100.0
2012-10-05 10:45:00,31.86,31.92,31.86,31.87,19900.0,25.5728,25.621,25.5728,25.5809,19900.0
2012-10-05 10:50:00,31.87,31.95,31.87,31.88,26200.0,25.5809,25.6451,25.5809,25.5889,26200.0
2012-10-05 10:55:00,31.88,31.94,31.85,31.94,26400.0,25.5889,25.637,25.5648,25.637,26400.0
2012-10-05 11:00:00,31.94,31.94,31.88,31.91,23900.0,25.637,25.637,25.5889,25.613,23900.0
2012-10-05 11:05:00,31.91,31.95,31.91,31.91,21500.0,25.613,25.6451,25.613,25.613,21500.0
2012-10-05 11:10:00,31.93,31.97,31.93,31.95,24400.0,25.629,25.6611,25.629,25.6451,24400.0
2012-10-05 11:15:00,31.95,32.0,31.83,31.83,99600.0,25.6451,25.6852,25.5488,25.5488,99600.0
2012-10-05 11:20:00,31.83,31.91,31.81,31.85,71300.0,25.5488,25.613,25.5327,25.5648,71300.0
2012-10-05 11:25:00,31.84,31.9,31.81,31.9,25400.0,25.5568,25.6049,25.5327,25.6049,25400.0
2012-10-05 11:30:00,31.91,31.99,31.91,31.96,31700.0,25.613,25.6772,25.613,25.6531,31700.0
2012-10-05 11:35:00,31.96,31.99,31.94,31.95,66200.0,25.6531,25.6772,25.637,25.6451,66200.0
2012-10-05 11:40:00,31.95,31.96,31.92,31.95,23300.0,25.6451,25.6531,25.621,25.6451,23300.0
2012-10-05 11:45:00,31.94,31.98,31.94,31.94,14100.0,25.637,25.6692,25.637,25.637,14100.0
2012-10-05 11:50:00,31.94,31.95,31.86,31.88,40300.0,25.637,25.6451,25.5728,25.5889,40300.0
2012-10-05 11:55:00,31.87,31.91,31.81,31.88,39400.0,25.5809,25.613,25.5327,25.5889,39400.0
2012-10-05 12:00:00,31.88,31.91,31.87,31.91,7000.0,25.5889,25.613,25.5809,25.613,7000.0
2012-10-05 12:05:00,31.91,31.95,31.85,31.85,25900.0,25.613,25.6451,25.5648,25.5648,25900.0
2012-10-05 12:10:00,31.86,31.96,31.85,31.87,34000.0,25.5728,25.6531,25.5648,25.5809,34000.0
2012-10-05 12:15:00,31.89,31.93,31.88,31.92,6900.0,25.5969,25.629,25.5889,25.621,6900.0
2012-10-05 12:20:00,31.92,31.96,31.86,31.86,18100.0,25.621,25.6531,25.5728,25.5728,18100.0
2012-10-05 12:25:00,31.86,31.95,31.83,31.95,32300.0,25.5728,25.6451,25.5488,25.6451,32300.0
2012-10-05 12:30:00,31.95,31.97,31.85,31.88,49300.0,25.6451,25.6611,25.5648,25.5889,49300.0
2012-10-05 12:35:00,31.88,31.89,31.87,31.89,8400.0,25.5889,25.5969,25.5809,25.5969,8400.0
2012-10-05 12:40:00,31.89,31.94,31.88,31.94,7700.0,25.5969,25.637,25.5889,25.637,7700.0
2012-10-05 12:45:00,31.93,31.93,31.88,31.89,9300.0,25.629,25.629,25.5889,25.5969,9300.0
2012-10-05 12:50:00,31.89,31.89,31.87,31.88,8700.0,25.5969,25.5969,25.5809,25.5889,8700.0
2012-10-05 12:55:00,31.89,31.92,31.89,31.9,6600.0,25.5969,25.621,25.5969,25.6049,6600.0
2012-10-05 13:00:00,31.91,31.92,31.83,31.85,16100.0,25.613,25.621,25.5488,25.5648,16100.0
2012-10-05 13:05:00,31.86,31.9,31.83,31.84,18300.0,25.5728,25.6049,25.5488,25.5568,18300.0
2012-10-05 13:10:00,31.85,31.87,31.83,31.83,6400.0,25.5648,25.5809,25.5488,25.5488,6400.0
2012-10-05 13:15:00,31.83,31.84,31.82,31.84,7400.0,25.5488,25.5568,25.5407,25.5568,7400.0
2012-10-05 13:20:00,31.83,31.84,31.77,31.79,13200.0,25.5488,25.5568,25.5006,25.5166,13200.0
2012-10-05 13:25:00,31.79,31.8,31.77,31.77,12800.0,25.5166,25.5247,25.5006,25.5006,12800.0
2012-10-05 13:30:00,31.76,31.83,31.76,31.81,13500.0,25.4926,25.5488,25.4926,25.5327,13500.0
2012-10-05 13:35:00,31.81,31.84,31.81,31.82,8300.0,25.5327,25.5568,25.5327,25.5407,8300.0
2012-10-05 13:40:00,31.83,31.83,31.75,31.78,91300.0,25.5488,25.5488,25.4845,25.5086,91300.0
2012-10-05 13:45:00,31.78,31.8,31.76,31.76,7400.0,25.5086,25.5247,25.4926,25.4926,7400.0
2012-10-05 13:50:00,31.77,31.8,31.72,31.74,61600.0,25.5006,25.5247,25.4605,25.4765,61600.0
2012-10-05 13:55:00,31.73,31.75,31.73,31.75,8900.0,25.4685,25.4845,25.4685,25.4845,8900.0
2012-10-05 14:00:00,31.75,31.77,31.74,31.77,16300.0,25.4845,25.5006,25.4765,25.5006,16300.0
2012-10-05 14:05:00,31.76,31.76,31.7,31.73,16100.0,25.4926,25.4926,25.4444,25.4685,16100.0
2012-10-05 14:10:00,31.74,31.77,31.72,31.76,28300.0,25.4765,25.5006,25.4605,25.4926,28300.0
2012-10-05 14:15:00,31.77,31.79,31.75,31.76,12400.0,25.5006,25.5166,25.4845,25.4926,12400.0
2012-10-05 14:20:00,31.76,31.77,31.73,31.74,22600.0,25.4926,25.5006,25.4685,25.4765,22600.0
2012-10-05 14:25:00,31.75,31.76,31.71,31.73,22200.0,25.4845,25.4926,25.4524,25.4685,22200.0
2012-10-05 14:30:00,31.74,31.77,31.74,31.77,12200.0,25.4765,25.5006,25.4765,25.5006,12200.0
2012-10-05 14:35:00,31.77,31.79,31.75,31.76,13900.0,25.5006,25.5166,25.4845,25.4926,13900.0
2012-10-05 14:40:00,31.76,31.78,31.75,31.76,19400.0,25.4926,25.5086,25.4845,25.4926,19400.0
2012-10-05 14:45:00,31.75,31.79,31.75,31.77,14900.0,25.4845,25.5166,25.4845,25.5006,14900.0
2012-10-05 14:50:00,31.77,31.78,31.68,31.68,24600.0,25.5006,25.5086,25.4284,25.4284,24600.0
2012-10-05 14:55:00,31.67,31.68,31.63,31.64,13600.0,25.4203,25.4284,25.3882,25.3962,13600.0
2012-10-05 15:00:00,31.65,31.69,31.64,31.69,11800.0,25.4043,25.4364,25.3962,25.4364,11800.0
2012-10-05 15:05:00,31.69,31.69,31.65,31.67,24900.0,25.4364,25.4364,25.4043,25.4203,24900.0
2012-10-05 15:10:00,31.67,31.67,31.61,31.64,24400.0,25.4203,25.4203,25.3722,25.3962,24400.0
2012-10-05 15:15:00,31.64,31.67,31.64,31.67,14000.0,25.3962,25.4203,25.3962,25.4203,14000.0
2012-10-05 15:20:00,31.67,31.67,31.6,31.66,49100.0,25.4203,25.4203,25.3641,25.4123,49100.0
2012-10-05 15:25:00,31.66,31.68,31.64,31.64,26200.0,25.4123,25.4284,25.3962,25.3962,26200.0
2012-10-05 15:30:00,31.63,31.68,31.63,31.66,55100.0,25.3882,25.4284,25.3882,25.4123,55100.0
2012-10-05 15:35:00,31.67,31.67,31.58,31.6,66500.0,25.4203,25.4203,25.3481,25.3641,66500.0
2012-10-05 15:40:00,31.6,31.61,31.59,31.6,45800.0,25.3641,25.3722,25.3561,25.3641,45800.0
2012-10-05 15:45:00,31.6,31.62,31.59,31.6,83500.0,25.3641,25.3802,25.3561,25.3641,83500.0
2012-10-05 15:50:00,31.6,31.6,31.59,31.59,30900.0,25.3641,25.3641,25.3561,25.3561,30900.0
2012-10-05 15:55:00,31.59,31.6,31.49,31.49,395700.0,25.3561,25.3641,25.2758,25.2758,395700.0
2012-10-08 09:30:00,31.39,31.47,31.19,31.2,20900.0,25.1956,25.2598,25.035,25.0431,20900.0
2012-10-08 09:35:00,31.21,31.37,31.2,31.33,21700.0,25.0511,25.1795,25.0431,25.1474,21700.0
2012-10-08 09:40:00,31.33,31.43,31.33,31.42,21200.0,25.1474,25.2277,25.1474,25.2197,21200.0
2012-10-08 09:45:00,31.41,31.41,31.24,31.24,22200.0,25.2116,25.2116,25.0752,25.0752,22200.0
2012-10-08 09:50:00,31.23,31.28,31.22,31.26,4100.0,25.0672,25.1073,25.0591,25.0912,4100.0
2012-10-08 09:55:00,31.26,31.38,31.24,31.35,10800.0,25.0912,25.1876,25.0752,25.1635,10800.0
2012-10-08 10:00:00,31.35,31.4,31.33,31.33,6800.0,25.1635,25.2036,25.1474,25.1474,6800.0
2012-10-08 10:05:00,31.33,31.4,31.33,31.38,11800.0,25.1474,25.2036,25.1474,25.1876,11800.0
2012-10-08 10:10:00,31.38,31.39,31.35,31.38,8600.0,25.1876,25.1956,25.1635,25.1876,8600.0
2012-10-08 10:15:00,31.39,31.41,31.37,31.4,11300.0,25.1956,25.2116,25.1795,25.2036,11300.0
2012-10-08 10:20:00,31.4,31.4,31.36,31.39,20400.0,25.2036,25.2036,25.1715,25.1956,20400.0
2012-10-08 10:25:00,31.39,31.41,31.38,31.4,7800.0,25.1956,25.2116,25.1876,25.2036,7800.0
2012-10-08 10:30:00,31.39,31.41,31.37,31.41,13600.0,25.1956,25.2116,25.1795,25.2116,13600.0
2012-10-08 10:35:00,31.4,31.44,31.4,31.4,15300.0,25.2036,25.2357,25.2036,25.2036,15300.0
2012-10-08 10:40:00,31.41,31.41,31.37,31.38,9100.0,25.2116,25.2116,25.1795,25.1876,9100.0
2012-10-08 10:45:00,31.37,31.37,31.32,31.32,12700.0,25.1795,25.1795,25.1394,25.1394,12700.0
2012-10-08 10:50:00,31.31,31.33,31.3,31.31,12400.0,25.1314,25.1474,25.1233,25.1314,12400.0
2012-10-08 10:55:00,31.31,31.32,31.28,31.28,8900.0,25.1314,25.1394,25.1073,25.1073,8900.0
2012-10-08 11:00:00,31.28,31.3,31.27,31.29,9500.0,25.1073,25.1233,25.0993,25.1153,9500.0
2012-10-08 11:05:00,31.29,31.31,31.27,31.28,9400.0,25.1153,25.1314,25.0993,25.1073,9400.0
2012-10-08 11:10:00,31.29,31.31,31.26,31.28,9100.0,25.1153,25.1314,25.0912,25.1073,9100.0
2012-10-08 11:15:00,31.29,31.31,31.27,31.29,8200.0,25.1153,25.1314,25.0993,25.1153,8200.0
2012-10-08 11:20:00,31.29,31.3,31.27,31.29,6700.0,25.1153,25.1233,25.0993,25.1153,6700.0
2012-10-08 11:25:00,31.3,31.32,31.29,31.32,6300.0,25.1233,25.1394,25.1153,25.1394,6300.0
2012-10-08 11:30:00,31.31,31.32,31.3,31.3,6300.0,25.1314,25.1394,25.1233,25.1233,6300.0
2012-10-08 11:35:00,31.31,31.31,31.28,31.31,24000.0,25.1314,25.1314,25.1073,25.1314,24000.0
2012-10-08 11:40:00,31.3,31.32,31.28,31.31,10600.0,25.1233,25.1394,25.1073,25.1314,10600.0
2012-10-08 11:45:00,31.31,31.33,31.31,31.32,8000.0,25.1314,25.1474,25.1314,25.1394,8000.0
2012-10-08 11:50:00,31.32,31.36,31.3,31.34,12800.0,25.1394,25.1715,25.1233,25.1554,12800.0
2012-10-08 11:55:00,31.35,31.35,31.31,31.34,7000.0,25.1635,25.1635,25.1314,25.1554,7000.0
2012-10-08 12:00:00,31.34,31.34,31.31,31.33,5500.0,25.1554,25.1554,25.1314,25.1474,5500.0
2012-10-08 12:05:00,31.32,31.32,31.29,31.29,5900.0,25.1394,25.1394,25.1153,25.1153,5900.0
2012-10-08 12:10:00,31.29,31.32,31.28,31.29,8300.0,25.1153,25.1394,25.1073,25.1153,8300.0
2012-10-08 12:15:00,31.3,31.31,31.28,31.28,3700.0,25.1233,25.1314,25.1073,25.1073,3700.0
2012-10-08 12:20:00,31.28,31.3,31.27,31.28,10100.0,25.1073,25.1233,25.0993,25.1073,10100.0
2012-10-08 12:25:00,31.27,31.3,31.26,31.26,8500.0,25.0993,25.1233,25.0912,25.0912,8500.0
2012-10-08 12:30:00,31.27,31.29,31.27,31.27,4200.0,25.0993,25.1153,25.0993,25.0993,4200.0
2012-10-08 12:35:00,31.26,31.27,31.26,31.26,2400.0,25.0912,25.0993,25.0912,25.0912,2400.0
2012-10-08 12:40:00,31.26,31.27,31.26,31.27,1200.0,25.0912,25.0993,25.0912,25.0993,1200.0
2012-10-08 12:45:00,31.27,31.3,31.27,31.28,8000.0,25.0993,25.1233,25.0993,25.1073,8000.0
2012-10-08 12:50:00,31.28,31.29,31.26,31.26,2700.0,25.1073,25.1153,25.0912,25.0912,2700.0
2012-10-08 12:55:00,31.26,31.3,31.26,31.29,6000.0,25.0912,25.1233,25.0912,25.1153,6000.0
2012-10-08 13:00:00,31.29,31.32,31.28,31.31,14500.0,25.1153,25.1394,25.1073,25.1314,14500.0
2012-10-08 13:05:00,31.31,31.31,31.29,31.31,12800.0,25.1314,25.1314,25.1153,25.1314,12800.0
2012-10-08 13:10:00,31.32,31.33,31.28,31.28,3400.0,25.1394,25.1474,25.1073,25.1073,3400.0
2012-10-08 13:15:00,31.29,31.31,31.26,31.29,27000.0,25.1153,25.1314,25.0912,25.1153,27000.0
2012-10-08 13:20:00,31.3,31.31,31.28,31.3,7700.0,25.1233,25.1314,25.1073,25.1233,7700.0
2012-10-08 13:25:00,31.3,31.31,31.29,31.31,5000.0,25.1233,25.1314,25.1153,25.1314,5000.0
2012-10-08 13:30:00,31.3,31.34,31.3,31.34,10100.0,25.1233,25.1554,25.1233,25.1554,10100.0
2012-10-08 13:35:00,31.35,31.37,31.32,31.33,3100.0,25.1635,25.1795,25.1394,25.1474,3100.0
2012-10-08 13:40:00,31.34,31.35,31.31,31.35,10900.0,25.1554,25.1635,25.1314,25.1635,10900.0
2012-10-08 13:45:00,31.35,31.35,31.33,31.34,8100.0,25.1635,25.1635,25.1474,25.1554,8100.0
2012-10-08 13:50:00,31.34,31.37,31.34,31.37,9100.0,25.1554,25.1795,25.1554,25.1795,9100.0
2012-10-08 13:55:00,31.36,31.38,31.34,31.34,13700.0,25.1715,25.1876,25.1554,25.1554,13700.0
2012-10-08 14:00:00,31.34,31.35,31.33,31.35,6500.0,25.1554,25.1635,25.1474,25.1635,6500.0
2012-10-08 14:05:00,31.34,31.35,31.33,31.35,5500.0,25.1554,25.1635,25.1474,25.1635,5500.0
2012-10-08 14:10:00,31.34,31.35,31.29,31.29,18800.0,25.1554,25.1635,25.1153,25.1153,18800.0
2012-10-08 14:15:00,31.3,31.31,31.28,31.31,9900.0,25.1233,25.1314,25.1073,25.1314,9900.0
2012-10-08 14:20:00,31.3,31.31,31.28,31.3,10000.0,25.1233,25.1314,25.1073,25.1233,10000.0
2012-10-08 14:25:00,31.3,31.3,31.26,31.27,9000.0,25.1233,25.1233,25.0912,25.0993,9000.0
2012-10-08 14:30:00,31.28,31.3,31.28,31.3,9100.0,25.1073,25.1233,25.1073,25.1233,9100.0
2012-10-08 14:35:00,31.29,31.3,31.29,31.3,6300.0,25.1153,25.1233,25.1153,25.1233,6300.0
2012-10-08 14:40:00,31.3,31.3,31.29,31.29,8800.0,25.1233,25.1233,25.1153,25.1153,8800.0
2012-10-08 14:45:00,31.29,31.31,31.29,31.31,12600.0,25.1153,25.1314,25.1153,25.1314,12600.0
2012-10-08 14:50:00,31.3,31.31,31.28,31.3,19400.0,25.1233,25.1314,25.1073,25.1233,19400.0
2012-10-08 14:55:00,31.3,31.3,31.29,31.3,9400.0,25.1233,25.1233,25.1153,25.1233,9400.0
2012-10-08 15:00:00,31.29,31.34,31.29,31.33,34700.0,25.1153,25.1554,25.1153,25.1474,34700.0
2012-10-08 15:05:00,31.33,31.34,31.31,31.32,12200.0,25.1474,25.1554,25.1314,25.1394,12200.0
2012-10-08 15:10:00,31.31,31.32,31.31,31.32,4900.0,25.1314,25.1394,25.1314,25.1394,4900.0
2012-10-08 15:15:00,31.31,31.36,31.31,31.34,41400.0,25.1314,25.1715,25.1314,25.1554,41400.0
2012-10-08 15:20:00,31.35,31.37,31.32,31.33,18600.0,25.1635,25.1795,25.1394,25.1474,18600.0
2012-10-08 15:25:00,31.33,31.34,31.31,31.34,29300.0,25.1474,25.1554,25.1314,25.1554,29300.0
2012-10-08 15:30:00,31.35,31.39,31.34,31.38,37800.0,25.1635,25.1956,25.1554,25.1876,37800.0
2012-10-08 15:35:00,31.38,31.41,31.37,31.39,31800.0,25.1876,25.2116,25.1795,25.1956,31800.0
2012-10-08 15:40:00,31.39,31.4,31.37,31.38,20200.0,25.1956,25.2036,25.1795,25.1876,20200.0
2012-10-08 15:45:00,31.39,31.41,31.37,31.4,50300.0,25.1956,25.2116,25.1795,25.2036,50300.0
2012-10-08 15:50:00,31.39,31.39,31.38,31.39,28600.0,25.1956,25.1956,25.1876,25.1956,28600.0
2012-10-08 15:55:00,31.39,31.39,31.36,31.36,35900.0,25.1956,25.1956,25.1715,25.1715,35900.0
2012-10-09 09:30:00,31.25,31.3,31.25,31.25,12300.0,25.0832,25.1233,25.0832,25.0832,12300.0
2012-10-09 09:35:00,31.25,31.33,31.25,31.29,7000.0,25.0832,25.1474,25.0832,25.1153,7000.0
2012-10-09 09:40:00,31.25,31.26,31.22,31.26,2800.0,25.0832,25.0912,25.0591,25.0912,2800.0
2012-10-09 09:45:00,31.26,31.26,31.17,31.17,8800.0,25.0912,25.0912,25.019,25.019,8800.0
2012-10-09 09:50:00,31.17,31.27,31.16,31.27,13000.0,25.019,25.0993,25.011,25.0993,13000.0
2012-10-09 09:55:00,31.27,31.31,31.25,31.31,5000.0,25.0993,25.1314,25.0832,25.1314,5000.0
2012-10-09 10:00:00,31.29,31.3,31.24,31.25,12400.0,25.1153,25.1233,25.0752,25.0832,12400.0
2012-10-09 10:05:00,31.25,31.28,31.23,31.25,13600.0,25.0832,25.1073,25.0672,25.0832,13600.0
2012-10-09 10:10:00,31.25,31.27,31.24,31.26,8100.0,25.0832,25.0993,25.0752,25.0912,8100.0
2012-10-09 10:15:00,31.27,31.3,31.25,31.25,15100.0,25.0993,25.1233,25.0832,25.0832,15100.0
2012-10-09 10:20:00,31.26,31.29,31.25,31.26,10100.0,25.0912,25.1153,25.0832,25.0912,10100.0
2012-10-09 10:25:00,31.26,31.26,31.21,31.22,10800.0,25.0912,25.0912,25.0511,25.0591,10800.0
2012-10-09 10:30:00,31.22,31.27,31.22,31.25,7200.0,25.0591,25.0993,25.0591,25.0832,7200.0
2012-10-09 10:35:00,31.25,31.25,31.19,31.2,6900.0,25.0832,25.0832,25.035,25.0431,6900.0
2012-10-09 10:40:00,31.2,31.2,31.17,31.17,5100.0,25.0431,25.0431,25.019,25.019,5100.0
2012-10-09 10:45:00,31.18,31.21,31.11,31.12,21400.0,25.027,25.0511,24.9708,24.9789,21400.0
2012-10-09 10:50:00,31.12,31.13,31.06,31.13,9800.0,24.9789,24.9869,24.9307,24.9869,9800.0
2012-10-09 10:55:00,31.12,31.14,31.09,31.12,4600.0,24.9789,24.9949,24.9548,24.9789,4600.0
2012-10-09 11:00:00,31.12,31.12,31.05,31.08,6700.0,24.9789,24.9789,24.9227,24.9468,6700.0
2012-10-09 11:05:00,31.08,31.12,31.08,31.11,3300.0,24.9468,24.9789,24.9468,24.9708,3300.0
2012-10-09 11:10:00,31.11,31.11,31.08,31.08,7300.0,24.9708,24.9708,24.9468,24.9468,7300.0
2012-10-09 11:15:00,31.09,31.09,31.05,31.06,8500.0,24.9548,24.9548,24.9227,24.9307,8500.0
2012-10-09 11:20:00,31.06,31.09,31.05,31.07,8200.0,24.9307,24.9548,24.9227,24.9387,8200.0
2012-10-09 11:25:00,31.08,31.08,31.03,31.03,5300.0,24.9468,24.9468,24.9066,24.9066,5300.0
2012-10-09 11:30:00,31.02,31.05,31.01,31.05,7900.0,24.8986,24.9227,24.8906,24.9227,7900.0
2012-10-09 11:35:00,31.05,31.06,31.03,31.05,5800.0,24.9227,24.9307,24.9066,24.9227,5800.0
2012-10-09 11:40:00,31.04,31.08,31.0,31.06,21900.0,24.9146,24.9468,24.8825,24.9307,21900.0
2012-10-09 11:45:00,31.05,31.07,31.03,31.05,14300.0,24.9227,24.9387,24.9066,24.9227,14300.0
2012-10-09 11:50:00,31.05,31.08,31.05,31.06,6100.0,24.9227,24.9468,24.9227,24.9307,6100.0
2012-10-09 11:55:00,31.06,31.08,31.05,31.07,5400.0,24.9307,24.9468,24.9227,24.9387,5400.0
2012-10-09 12:00:00,31.06,31.07,31.05,31.06,7400.0,24.9307,24.9387,24.9227,24.9307,7400.0
2012-10-09 12:05:00,31.05,31.08,31.04,31.08,9600.0,24.9227,24.9468,24.9146,24.9468,9600.0
2012-10-09 12:10:00,31.07,31.15,31.07,31.15,21300.0,24.9387,25.0029,24.9387,25.0029,21300.0
2012-10-09 12:15:00,31.15,31.16,31.13,31.14,13600.0,25.0029,25.011,24.9869,24.9949,13600.0
2012-10-09 12:20:00,31.14,31.14,31.12,31.12,9200.0,24.9949,24.9949,24.9789,24.9789,9200.0
2012-10-09 12:25:00,31.12,31.16,31.12,31.14,10900.0,24.9789,25.011,24.9789,24.9949,10900.0
2012-10-09 12:30:00,31.13,31.14,31.08,31.12,15600.0,24.9869,24.9949,24.9468,24.9789,15600.0
2012-10-09 12:35:00,31.12,31.13,31.1,31.12,9800.0,24.9789,24.9869,24.9628,24.9789,9800.0
2012-10-09 12:40:00,31.12,31.15,31.1,31.15,11900.0,24.9789,25.0029,24.9628,25.0029,11900.0
2012-10-09 12:45:00,31.15,31.15,31.12,31.13,12900.0,25.0029,25.0029,24.9789,24.9869,12900.0
2012-10-09 12:50:00,31.13,31.16,31.11,31.12,13900.0,24.9869,25.011,24.9708,24.9789,13900.0
2012-10-09 12:55:00,31.12,31.14,31.12,31.14,12000.0,24.9789,24.9949,24.9789,24.9949,12000.0
2012-10-09 13:00:00,31.14,31.17,31.12,31.16,18500.0,24.9949,25.019,24.9789,25.011,18500.0
2012-10-09 13:05:00,31.15,31.16,31.13,31.15,6200.0,25.0029,25.011,24.9869,25.0029,6200.0
2012-10-09 13:10:00,31.16,31.19,31.16,31.17,11600.0,25.011,25.035,25.011,25.019,11600.0
2012-10-09 13:15:00,31.18,31.19,31.17,31.18,16700.0,25.027,25.035,25.019,25.027,16700.0
2012-10-09 13:20:00,31.18,31.19,31.16,31.19,10800.0,25.027,25.035,25.011,25.035,10800.0
2012-10-09 13:25:00,31.19,31.2,31.18,31.19,7300.0,25.035,25.0431,25.027,25.035,7300.0
2012-10-09 13:30:00,31.19,31.21,31.18,31.19,20600.0,25.035,25.0511,25.027,25.035,20600.0
2012-10-09 13:35:00,31.19,31.23,31.19,31.22,16400.0,25.035,25.0672,25.035,25.0591,16400.0
2012-10-09 13:40:00,31.22,31.22,31.2,31.22,5200.0,25.0591,25.0591,25.0431,25.0591,5200.0
2012-10-09 13:45:00,31.22,31.23,31.21,31.21,5800.0,25.0591,25.0672,25.0511,25.0511,5800.0
2012-10-09 13:50:00,31.22,31.23,31.21,31.22,11100.0,25.0591,25.0672,25.0511,25.0591,11100.0
2012-10-09 13:55:00,31.23,31.23,31.19,31.19,6800.0,25.0672,25.0672,25.035,25.035,6800.0
2012-10-09 14:00:00,31.19,31.21,31.18,31.19,13100.0,25.035,25.0511,25.027,25.035,13100.0
2012-10-09 14:05:00,31.19,31.2,31.18,31.2,16900.0,25.035,25.0431,25.027,25.0431,16900.0
2012-10-09 14:10:00,31.2,31.2,31.17,31.18,24000.0,25.0431,25.0431,25.019,25.027,24000.0
2012-10-09 14:15:00,31.19,31.21,31.16,31.21,26500.0,25.035,25.0511,25.011,25.0511,26500.0
2012-10-09 14:20:00,31.21,31.22,31.19,31.21,15300.0,25.0511,25.0591,25.035,25.0511,15300.0
2012-10-09 14:25:00,31.2,31.21,31.18,31.18,6800.0,25.0431,25.0511,25.027,25.027,6800.0
2012-10-09 14:30:00,31.18,31.19,31.16,31.17,28100.0,25.027,25.035,25.011,25.019,28100.0
2012-10-09 14:35:00,31.17,31.23,31.16,31.19,34200.0,25.019,25.0672,25.011,25.035,34200.0
2012-10-09 14:40:00,31.18,31.22,31.17,31.21,22200.0,25.027,25.0591,25.019,25.0511,22200.0
2012-10-09 14:45:00,31.22,31.24,31.2,31.21,20900.0,25.0591,25.0752,25.0431,25.0511,20900.0
2012-10-09 14:50:00,31.2,31.22,31.19,31.21,18500.0,25.0431,25.0591,25.035,25.0511,18500.0
2012-10-09 14:55:00,31.2,31.21,31.18,31.2,13700.0,25.0431,25.0511,25.027,25.0431,13700.0
2012-10-09 15:00:00,31.2,31.22,31.18,31.22,30300.0,25.0431,25.0591,25.027,25.0591,30300.0
2012-10-09 15:05:00,31.21,31.22,31.19,31.19,16800.0,25.0511,25.0591,25.035,25.035,16800.0
2012-10-09 15:10:00,31.18,31.2,31.11,31.12,23400.0,25.027,25.0431,24.9708,24.9789,23400.0
2012-10-09 15:15:00,31.13,31.13,31.09,31.1,13500.0,24.9869,24.9869,24.9548,24.9628,13500.0
2012-10-09 15:20:00,31.1,31.11,31.07,31.08,11400.0,24.9628,24.9708,24.9387,24.9468,11400.0
2012-10-09 15:25:00,31.09,31.09,31.05,31.07,16900.0,24.9548,24.9548,24.9227,24.9387,16900.0
2012-10-09 15:30:00,31.07,31.09,31.05,31.08,14600.0,24.9387,24.9548,24.9227,24.9468,14600.0
2012-10-09 15:35:00,31.09,31.09,31.07,31.08,14500.0,24.9548,24.9548,24.9387,24.9468,14500.0
2012-10-09 15:40:00,31.07,31.11,31.06,31.06,21300.0,24.9387,24.9708,24.9307,24.9307,21300.0
2012-10-09 15:45:00,31.06,31.08,31.04,31.07,35800.0,24.9307,24.9468,24.9146,24.9387,35800.0
2012-10-09 15:50:00,31.06,31.07,31.03,31.03,23000.0,24.9307,24.9387,24.9066,24.9066,23000.0
2012-10-09 15:55:00,31.03,31.04,30.99,31.0,130600.0,24.9066,24.9146,24.8745,24.8825,130600.0
2012-10-10 09:30:00,30.9,31.05,30.9,31.03,16700.0,24.8023,24.9227,24.8023,24.9066,16700.0
2012-10-10 09:35:00,31.03,31.1,31.03,31.05,4700.0,24.9066,24.9628,24.9066,24.9227,4700.0
2012-10-10 09:40:00,31.03,31.03,30.97,30.98,1500.0,24.9066,24.9066,24.8585,24.8665,1500.0
2012-10-10 09:45:00,30.97,31.09,30.92,31.09,19600.0,24.8585,24.9548,24.8183,24.9548,19600.0
2012-10-10 09:50:00,31.09,31.09,31.02,31.04,77000.0,24.9548,24.9548,24.8986,24.9146,77000.0
2012-10-10 09:55:00,31.04,31.12,31.01,31.12,17000.0,24.9146,24.9789,24.8906,24.9789,17000.0
2012-10-10 10:00:00,31.11,31.12,31.06,31.09,8000.0,24.9708,24.9789,24.9307,24.9548,8000.0
2012-10-10 10:05:00,31.1,31.1,31.05,31.1,3800.0,24.9628,24.9628,24.9227,24.9628,3800.0
2012-10-10 10:10:00,31.1,31.14,31.02,31.02,15200.0,24.9628,24.9949,24.8986,24.8986,15200.0
2012-10-10 10:15:00,31.03,31.05,31.02,31.04,8300.0,24.9066,24.9227,24.8986,24.9146,8300.0
2012-10-10 10:20:00,31.04,31.06,31.02,31.05,7500.0,24.9146,24.9307,24.8986,24.9227,7500.0
2012-10-10 10:25:00,31.04,31.12,31.03,31.12,8700.0,24.9146,24.9789,24.9066,24.9789,8700.0
2012-10-10 10:30:00,31.12,31.12,31.06,31.08,8000.0,24.9789,24.9789,24.9307,24.9468,8000.0
2012-10-10 10:35:00,31.06,31.1,31.06,31.08,5600.0,24.9307,24.9628,24.9307,24.9468,5600.0
2012-10-10 10:40:00,31.09,31.11,31.05,31.05,35300.0,24.9548,24.9708,24.9227,24.9227,35300.0
2012-10-10 10:45:00,31.04,31.08,31.04,31.08,8200.0,24.9146,24.9468,24.9146,24.9468,8200.0
2012-10-10 10:50:00,31.08,31.1,31.07,31.08,7200.0,24.9468,24.9628,24.9387,24.9468,7200.0
2012-10-10 10:55:00,31.07,31.12,31.07,31.11,13100.0,24.9387,24.9789,24.9387,24.9708,13100.0
2012-10-10 11:00:00,31.1,31.13,31.08,31.13,9800.0,24.9628,24.9869,24.9468,24.9869,9800.0
2012-10-10 11:05:00,31.13,31.18,31.12,31.18,8300.0,24.9869,25.027,24.9789,25.027,8300.0
2012-10-10 11:10:00,31.18,31.19,31.16,31.18,11600.0,25.027,25.035,25.011,25.027,11600.0
2012-10-10 11:15:00,31.16,31.19,31.16,31.17,10900.0,25.011,25.035,25.011,25.019,10900.0
2012-10-10 11:20:00,31.18,31.21,31.18,31.2,9100.0,25.027,25.0511,25.027,25.0431,9100.0
2012-10-10 11:25:00,31.2,31.21,31.16,31.21,20500.0,25.0431,25.0511,25.011,25.0511,20500.0
2012-10-10 11:30:00,31.21,31.22,31.17,31.17,14500.0,25.0511,25.0591,25.019,25.019,14500.0
2012-10-10 11:35:00,31.17,31.18,31.15,31.17,11100.0,25.019,25.027,25.0029,25.019,11100.0
2012-10-10 11:40:00,31.16,31.2,31.15,31.19,7700.0,25.011,25.0431,25.0029,25.035,7700.0
2012-10-10 11:45:00,31.18,31.19,31.16,31.17,6600.0,25.027,25.035,25.011,25.019,6600.0
2012-10-10 11:50:00,31.18,31.18,31.12,31.13,10400.0,25.027,25.027,24.9789,24.9869,10400.0
2012-10-10 11:55:00,31.14,31.15,31.13,31.15,4700.0,24.9949,25.0029,24.9869,25.0029,4700.0
2012-10-10 12:00:00,31.14,31.15,31.11,31.12,14800.0,24.9949,25.0029,24.9708,24.9789,14800.0
2012-10-10 12:05:00,31.13,31.14,31.1,31.1,7900.0,24.9869,24.9949,24.9628,24.9628,7900.0
2012-10-10 12:10:00,31.11,31.15,31.1,31.1,7700.0,24.9708,25.0029,24.9628,24.9628,7700.0
2012-10-10 12:15:00,31.1,31.11,31.04,31.05,12000.0,24.9628,24.9708,24.9146,24.9227,12000.0
2012-10-10 12:20:00,31.05,31.08,31.03,31.03,13900.0,24.9227,24.9468,24.9066,24.9066,13900.0
2012-10-10 12:25:00,31.02,31.02,31.0,31.0,3800.0,24.8986,24.8986,24.8825,24.8825,3800.0
2012-10-10 12:30:00,30.99,31.0,30.96,30.96,6300.0,24.8745,24.8825,24.8504,24.8504,6300.0
2012-10-10 12:35:00,30.96,30.99,30.93,30.98,16700.0,24.8504,24.8745,24.8264,24.8665,16700.0
2012-10-10 12:40:00,30.98,30.98,30.93,30.94,11700.0,24.8665,24.8665,24.8264,24.8344,11700.0
2012-10-10 12:45:00,30.94,30.94,30.91,30.94,8800.0,24.8344,24.8344,24.8103,24.8344,8800.0
2012-10-10 12:50:00,30.94,30.95,30.92,30.94,8100.0,24.8344,24.8424,24.8183,24.8344,8100.0
2012-10-10 12:55:00,30.95,30.95,30.9,30.93,10700.0,24.8424,24.8424,24.8023,24.8264,10700.0
2012-10-10 13:00:00,30.93,30.95,30.91,30.93,7600.0,24.8264,24.8424,24.8103,24.8264,7600.0
2012-10-10 13:05:00,30.93,30.94,30.93,30.94,5100.0,24.8264,24.8344,24.8264,24.8344,5100.0
2012-10-10 13:10:00,30.95,30.95,30.92,30.94,7300.0,24.8424,24.8424,24.8183,24.8344,7300.0
2012-10-10 13:15:00,30.94,30.95,30.93,30.94,13100.0,24.8344,24.8424,24.8264,24.8344,13100.0
2012-10-10 13:20:00,30.94,30.95,30.92,30.94,8600.0,24.8344,24.8424,24.8183,24.8344,8600.0
2012-10-10 13:25:00,30.93,30.95,30.93,30.95,12800.0,24.8264,24.8424,24.8264,24.8424,12800.0
2012-10-10 13:30:00,30.95,31.0,30.93,30.98,19900.0,24.8424,24.8825,24.8264,24.8665,19900.0
2012-10-10 13:35:00,30.98,31.0,30.95,30.97,7600.0,24.8665,24.8825,24.8424,24.8585,7600.0
2012-10-10 13:40:00,30.97,30.98,30.95,30.97,8800.0,24.8585,24.8665,24.8424,24.8585,8800.0
2012-10-10 13:45:00,30.96,31.0,30.94,30.99,24100.0,24.8504,24.8825,24.8344,24.8745,24100.0
2012-10-10 13:50:00,30.99,30.99,30.97,30.99,5500.0,24.8745,24.8745,24.8585,24.8745,5500.0
2012-10-10 13:55:00,30.99,31.01,30.98,31.01,75900.0,24.8745,24.8906,24.8665,24.8906,75900.0
2012-10-10 14:00:00,31.0,31.07,31.0,31.02,14100.0,24.8825,24.9387,24.8825,24.8986,14100.0
2012-10-10 14:05:00,31.02,31.04,31.01,31.04,8400.0,24.8986,24.9146,24.8906,24.9146,8400.0
2012-10-10 14:10:00,31.04,31.05,31.02,31.05,36600.0,24.9146,24.9227,24.8986,24.9227,36600.0
2012-10-10 14:15:00,31.05,31.09,31.05,31.08,82000.0,24.9227,24.9548,24.9227,24.9468,82000.0
2012-10-10 14:20:00,31.07,31.08,31.05,31.07,92400.0,24.9387,24.9468,24.9227,24.9387,92400.0
2012-10-10 14:25:00,31.07,31.13,31.06,31.13,115200.0,24.9387,24.9869,24.9307,24.9869,115200.0
2012-10-10 14:30:00,31.12,31.14,31.11,31.12,19600.0,24.9789,24.9949,24.9708,24.9789,19600.0
2012-10-10 14:35:00,31.12,31.13,31.09,31.11,28000.0,24.9789,24.9869,24.9548,24.9708,28000.0
2012-10-10 14:40:00,31.11,31.12,31.09,31.12,22900.0,24.9708,24.9789,24.9548,24.9789,22900.0
2012-10-10 14:45:00,31.13,31.13,31.08,31.11,29100.0,24.9869,24.9869,24.9468,24.9708,29100.0
2012-10-10 14:50:00,31.12,31.15,31.11,31.13,184500.0,24.9789,25.0029,24.9708,24.9869,184500.0
2012-10-10 14:55:00,31.12,31.13,31.11,31.12,6800.0,24.9789,24.9869,24.9708,24.9789,6800.0
2012-10-10 15:00:00,31.12,31.14,31.12,31.14,16900.0,24.9789,24.9949,24.9789,24.9949,16900.0
2012-10-10 15:05:00,31.14,31.14,31.11,31.13,17300.0,24.9949,24.9949,24.9708,24.9869,17300.0
2012-10-10 15:10:00,31.14,31.15,31.12,31.12,15900.0,24.9949,25.0029,24.9789,24.9789,15900.0
2012-10-10 15:15:00,31.13,31.13,31.1,31.11,25300.0,24.9869,24.9869,24.9628,24.9708,25300.0
2012-10-10 15:20:00,31.12,31.13,31.1,31.12,21400.0,24.9789,24.9869,24.9628,24.9789,21400.0
2012-10-10 15:25:00,31.12,31.14,31.11,31.12,154100.0,24.9789,24.9949,24.9708,24.9789,154100.0
2012-10-10 15:30:00,31.12,31.14,31.11,31.13,62900.0,24.9789,24.9949,24.9708,24.9869,62900.0
2012-10-10 15:35:00,31.12,31.14,31.11,31.13,30000.0,24.9789,24.9949,24.9708,24.9869,30000.0
2012-10-10 15:40:00,31.13,31.14,31.12,31.12,60900.0,24.9869,24.9949,24.9789,24.9789,60900.0
2012-10-10 15:45:00,31.12,31.14,31.12,31.13,40000.0,24.9789,24.9949,24.9789,24.9869,40000.0
2012-10-10 15:50:00,31.12,31.13,31.08,31.11,43600.0,24.9789,24.9869,24.9468,24.9708,43600.0
2012-10-10 15:55:00,31.12,31.15,31.11,31.15,374900.0,24.9789,25.0029,24.9708,25.0029,374900.0
2012-10-11 09:30:00,31.38,31.39,31.26,31.27,28700.0,25.1876,25.1956,25.0912,25.0993,28700.0
2012-10-11 09:35:00,31.27,31.36,31.27,31.35,25000.0,25.0993,25.1715,25.0993,25.1635,25000.0
2012-10-11 09:40:00,31.36,31.46,31.35,31.45,32400.0,25.1715,25.2518,25.1635,25.2437,32400.0
2012-10-11 09:45:00,31.46,31.46,31.39,31.41,19100.0,25.2518,25.2518,25.1956,25.2116,19100.0
2012-10-11 09:50:00,31.42,31.43,31.37,31.41,37100.0,25.2197,25.2277,25.1795,25.2116,37100.0
2012-10-11 09:55:00,31.42,31.56,31.4,31.53,115000.0,25.2197,25.332,25.2036,25.308,115000.0
2012-10-11 10:00:00,31.53,31.61,31.53,31.57,29700.0,25.308,25.3722,25.308,25.3401,29700.0
2012-10-11 10:05:00,31.56,31.56,31.51,31.52,13100.0,25.332,25.332,25.2919,25.2999,13100.0
2012-10-11 10:10:00,31.54,31.54,31.51,31.51,18300.0,25.316,25.316,25.2919,25.2919,18300.0
2012-10-11 10:15:00,31.52,31.54,31.51,31.51,25300.0,25.2999,25.316,25.2919,25.2919,25300.0
2012-10-11 10:20:00,31.51,31.54,31.51,31.54,14600.0,25.2919,25.316,25.2919,25.316,14600.0
2012-10-11 10:25:00,31.54,31.55,31.51,31.53,22400.0,25.316,25.324,25.2919,25.308,22400.0
2012-10-11 10:30:00,31.53,31.55,31.51,31.55,16400.0,25.308,25.324,25.2919,25.324,16400.0
2012-10-11 10:35:00,31.55,31.56,31.55,31.55,12700.0,25.324,25.332,25.324,25.324,12700.0
2012-10-11 10:40:00,31.56,31.62,31.55,31.62,45000.0,25.332,25.3802,25.324,25.3802,45000.0
2012-10-11 10:45:00,31.62,31.63,31.61,31.61,6900.0,25.3802,25.3882,25.3722,25.3722,6900.0
2012-10-11 10:50:00,31.62,31.63,31.61,31.61,14400.0,25.3802,25.3882,25.3722,25.3722,14400.0
2012-10-11 10:55:00,31.6,31.6,31.55,31.6,15600.0,25.3641,25.3641,25.324,25.3641,15600.0
2012-10-11 11:00:00,31.6,31.63,31.59,31.59,9800.0,25.3641,25.3882,25.3561,25.3561,9800.0
2012-10-11 11:05:00,31.59,31.59,31.54,31.54,12700.0,25.3561,25.3561,25.316,25.316,12700.0
2012-10-11 11:10:00,31.54,31.56,31.54,31.56,7700.0,25.316,25.332,25.316,25.332,7700.0
2012-10-11 11:15:00,31.56,31.57,31.52,31.54,19700.0,25.332,25.3401,25.2999,25.316,19700.0
2012-10-11 11:20:00,31.54,31.56,31.54,31.56,7000.0,25.316,25.332,25.316,25.332,7000.0
2012-10-11 11:25:00,31.56,31.58,31.55,31.58,11600.0,25.332,25.3481,25.324,25.3481,11600.0
2012-10-11 11:30:00,31.58,31.59,31.57,31.57,9700.0,25.3481,25.3561,25.3401,25.3401,9700.0
2012-10-11 11:35:00,31.57,31.59,31.57,31.58,5400.0,25.3401,25.3561,25.3401,25.3481,5400.0
2012-10-11 11:40:00,31.59,31.59,31.54,31.57,20700.0,25.3561,25.3561,25.316,25.3401,20700.0
2012-10-11 11:45:00,31.57,31.6,31.57,31.6,6700.0,25.3401,25.3641,25.3401,25.3641,6700.0
2012-10-11 11:50:00,31.6,31.6,31.52,31.55,31300.0,25.3641,25.3641,25.2999,25.324,31300.0
2012-10-11 11:55:00,31.55,31.61,31.55,31.6,15000.0,25.324,25.3722,25.324,25.3641,15000.0
2012-10-11 12:00:00,31.6,31.6,31.59,31.59,5500.0,25.3641,25.3641,25.3561,25.3561,5500.0
2012-10-11 12:05:00,31.59,31.61,31.59,31.61,8800.0,25.3561,25.3722,25.3561,25.3722,8800.0
2012-10-11 12:10:00,31.61,31.62,31.59,31.61,8500.0,25.3722,25.3802,25.3561,25.3722,8500.0
2012-10-11 12:15:00,31.6,31.62,31.6,31.61,6800.0,25.3641,25.3802,25.3641,25.3722,6800.0
2012-10-11 12:20:00,31.61,31.61,31.56,31.57,5100.0,25.3722,25.3722,25.332,25.3401,5100.0
2012-10-11 12:25:00,31.58,31.6,31.56,31.6,9600.0,25.3481,25.3641,25.332,25.3641,9600.0
2012-10-11 12:30:00,31.62,31.62,31.58,31.59,5400.0,25.3802,25.3802,25.3481,25.3561,5400.0
2012-10-11 12:35:00,31.59,31.6,31.57,31.6,7500.0,25.3561,25.3641,25.3401,25.3641,7500.0
2012-10-11 12:40:00,31.6,31.61,31.59,31.6,8700.0,25.3641,25.3722,25.3561,25.3641,8700.0
2012-10-11 12:45:00,31.59,31.6,31.56,31.6,25300.0,25.3561,25.3641,25.332,25.3641,25300.0
2012-10-11 12:50:00,31.6,31.62,31.58,31.62,7900.0,25.3641,25.3802,25.3481,25.3802,7900.0
2012-10-11 12:55:00,31.62,31.62,31.59,31.61,6800.0,25.3802,25.3802,25.3561,25.3722,6800.0
2012-10-11 13:00:00,31.61,31.62,31.58,31.61,13000.0,25.3722,25.3802,25.3481,25.3722,13000.0
2012-10-11 13:05:00,31.61,31.62,31.59,31.62,8200.0,25.3722,25.3802,25.3561,25.3802,8200.0
2012-10-11 13:10:00,31.62,31.62,31.6,31.61,7700.0,25.3802,25.3802,25.3641,25.3722,7700.0
2012-10-11 13:15:00,31.61,31.61,31.6,31.61,6200.0,25.3722,25.3722,25.3641,25.3722,6200.0
2012-10-11 13:20:00,31.6,31.61,31.54,31.54,12100.0,25.3641,25.3722,25.316,25.316,12100.0
2012-10-11 13:25:00,31.54,31.56,31.53,31.55,4500.0,25.316,25.332,25.308,25.324,4500.0
2012-10-11 13:30:00,31.55,31.56,31.51,31.53,8800.0,25.324,25.332,25.2919,25.308,8800.0
2012-10-11 13:35:00,31.53,31.54,31.51,31.52,5700.0,25.308,25.316,25.2919,25.2999,5700.0
2012-10-11 13:40:00,31.51,31.51,31.47,31.48,10600.0,25.2919,25.2919,25.2598,25.2678,10600.0
2012-10-11 13:45:00,31.48,31.51,31.48,31.49,7600.0,25.2678,25.2919,25.2678,25.2758,7600.0
2012-10-11 13:50:00,31.5,31.5,31.45,31.47,14700.0,25.2839,25.2839,25.2437,25.2598,14700.0
2012-10-11 13:55:00,31.47,31.48,31.46,31.47,4800.0,25.2598,25.2678,25.2518,25.2598,4800.0
2012-10-11 14:00:00,31.48,31.5,31.46,31.48,25500.0,25.2678,25.2839,25.2518,25.2678,25500.0
2012-10-11 14:05:00,31.49,31.51,31.47,31.48,23600.0,25.2758,25.2919,25.2598,25.2678,23600.0
2012-10-11 14:10:00,31.49,31.53,31.46,31.5,15400.0,25.2758,25.308,25.2518,25.2839,15400.0
2012-10-11 14:15:00,31.51,31.53,31.5,31.51,9400.0,25.2919,25.308,25.2839,25.2919,9400.0
2012-10-11 14:20:00,31.51,31.52,31.49,31.51,10000.0,25.2919,25.2999,25.2758,25.2919,10000.0
2012-10-11 14:25:00,31.51,31.54,31.5,31.52,12700.0,25.2919,25.316,25.2839,25.2999,12700.0
2012-10-11 14:30:00,31.52,31.53,31.5,31.51,8900.0,25.2999,25.308,25.2839,25.2919,8900.0
2012-10-11 14:35:00,31.5,31.51,31.46,31.5,12400.0,25.2839,25.2919,25.2518,25.2839,12400.0
2012-10-11 14:40:00,31.49,31.51,31.49,31.5,13700.0,25.2758,25.2919,25.2758,25.2839,13700.0
2012-10-11 14:45:00,31.51,31.51,31.49,31.51,13100.0,25.2919,25.2919,25.2758,25.2919,13100.0
2012-10-11 14:50:00,31.51,31.53,31.49,31.51,16500.0,25.2919,25.308,25.2758,25.2919,16500.0
2012-10-11 14:55:00,31.52,31.52,31.49,31.5,11400.0,25.2999,25.2999,25.2758,25.2839,11400.0
2012-10-11 15:00:00,31.5,31.52,31.49,31.5,11100.0,25.2839,25.2999,25.2758,25.2839,11100.0
2012-10-11 15:05:00,31.5,31.52,31.48,31.5,21600.0,25.2839,25.2999,25.2678,25.2839,21600.0
2012-10-11 15:10:00,31.5,31.53,31.5,31.51,12200.0,25.2839,25.308,25.2839,25.2919,12200.0
2012-10-11 15:15:00,31.5,31.51,31.49,31.51,15800.0,25.2839,25.2919,25.2758,25.2919,15800.0
2012-10-11 15:20:00,31.5,31.53,31.5,31.53,18000.0,25.2839,25.308,25.2839,25.308,18000.0
2012-10-11 15:25:00,31.53,31.55,31.51,31.55,15400.0,25.308,25.324,25.2919,25.324,15400.0
2012-10-11 15:30:00,31.55,31.57,31.54,31.55,28100.0,25.324,25.3401,25.316,25.324,28100.0
2012-10-11 15:35:00,31.54,31.55,31.5,31.5,21400.0,25.316,25.324,25.2839,25.2839,21400.0
2012-10-11 15:40:00,31.51,31.51,31.49,31.49,13300.0,25.2919,25.2919,25.2758,25.2758,13300.0
2012-10-11 15:45:00,31.49,31.5,31.47,31.5,41300.0,25.2758,25.2839,25.2598,25.2839,41300.0
2012-10-11 15:50:00,31.5,31.52,31.49,31.51,33600.0,25.2839,25.2999,25.2758,25.2919,33600.0
2012-10-11 15:55:00,31.51,31.53,31.48,31.49,83100.0,25.2919,25.308,25.2678,25.2758,83100.0
2012-10-12 09:30:00,31.5,31.67,31.48,31.64,19900.0,25.2839,25.4203,25.2678,25.3962,19900.0
2012-10-12 09:35:00,31.63,31.65,31.56,31.56,6000.0,25.3882,25.4043,25.332,25.332,6000.0
2012-10-12 09:40:00,31.59,31.64,31.51,31.58,96900.0,25.3561,25.3962,25.2919,25.3481,96900.0
2012-10-12 09:45:00,31.59,31.71,31.59,31.7,32500.0,25.3561,25.4524,25.3561,25.4444,32500.0
2012-10-12 09:50:00,31.71,31.84,31.69,31.84,22900.0,25.4524,25.5568,25.4364,25.5568,22900.0
2012-10-12 09:55:00,31.83,31.96,31.83,31.94,17800.0,25.5488,25.6531,25.5488,25.637,17800.0
2012-10-12 10:00:00,31.94,31.96,31.92,31.93,20600.0,25.637,25.6531,25.621,25.629,20600.0
2012-10-12 10:05:00,31.92,31.98,31.91,31.96,29500.0,25.621,25.6692,25.613,25.6531,29500.0
2012-10-12 10:10:00,31.95,31.98,31.93,31.94,23400.0,25.6451,25.6692,25.629,25.637,23400.0
2012-10-12 10:15:00,31.94,31.95,31.9,31.9,15500.0,25.637,25.6451,25.6049,25.6049,15500.0
2012-10-12 10:20:00,31.89,31.93,31.88,31.93,20900.0,25.5969,25.629,25.5889,25.629,20900.0
2012-10-12 10:25:00,31.92,31.94,31.89,31.93,25100.0,25.621,25.637,25.5969,25.629,25100.0
2012-10-12 10:30:00,31.93,31.94,31.9,31.92,15100.0,25.629,25.637,25.6049,25.621,15100.0
2012-10-12 10:35:00,31.92,31.94,31.91,31.93,16300.0,25.621,25.637,25.613,25.629,16300.0
2012-10-12 10:40:00,31.93,31.97,31.93,31.95,12500.0,25.629,25.6611,25.629,25.6451,12500.0
2012-10-12 10:45:00,31.94,31.96,31.91,31.95,16800.0,25.637,25.6531,25.613,25.6451,16800.0
2012-10-12 10:50:00,31.95,32.02,31.94,32.0,25300.0,25.6451,25.7013,25.637,25.6852,25300.0
2012-10-12 10:55:00,31.99,32.01,31.96,31.98,12000.0,25.6772,25.6932,25.6531,25.6692,12000.0
2012-10-12 11:00:00,31.97,31.97,31.95,31.95,11000.0,25.6611,25.6611,25.6451,25.6451,11000.0
2012-10-12 11:05:00,31.96,32.01,31.95,32.0,15200.0,25.6531,25.6932,25.6451,25.6852,15200.0
2012-10-12 11:10:00,32.0,32.0,31.93,31.93,15900.0,25.6852,25.6852,25.629,25.629,15900.0
2012-10-12 11:15:00,31.94,31.96,31.92,31.94,13800.0,25.637,25.6531,25.621,25.637,13800.0
2012-10-12 11:20:00,31.94,31.97,31.94,31.96,12300.0,25.637,25.6611,25.637,25.6531,12300.0
2012-10-12 11:25:00,31.96,31.98,31.95,31.96,15600.0,25.6531,25.6692,25.6451,25.6531,15600.0
2012-10-12 11:30:00,31.94,31.95,31.87,31.9,22800.0,25.637,25.6451,25.5809,25.6049,22800.0
2012-10-12 11:35:00,31.9,31.92,31.89,31.92,9000.0,25.6049,25.621,25.5969,25.621,9000.0
2012-10-12 11:40:00,31.93,31.93,31.85,31.85,18700.0,25.629,25.629,25.5648,25.5648,18700.0
2012-10-12 11:45:00,31.86,31.88,31.82,31.83,28300.0,25.5728,25.5889,25.5407,25.5488,28300.0
2012-10-12 11:50:00,31.82,31.86,31.8,31.85,24400.0,25.5407,25.5728,25.5247,25.5648,24400.0
2012-10-12 11:55:00,31.85,31.85,31.81,31.83,11300.0,25.5648,25.5648,25.5327,25.5488,11300.0
2012-10-12 12:00:00,31.82,31.82,31.79,31.8,9400.0,25.5407,25.5407,25.5166,25.5247,9400.0
2012-10-12 12:05:00,31.8,31.82,31.78,31.82,12000.0,25.5247,25.5407,25.5086,25.5407,12000.0
2012-10-12 12:10:00,31.81,31.82,31.79,31.81,10900.0,25.5327,25.5407,25.5166,25.5327,10900.0
2012-10-12 12:15:00,31.81,31.81,31.79,31.79,5100.0,25.5327,25.5327,25.5166,25.5166,5100.0
2012-10-12 12:20:00,31.79,31.81,31.78,31.78,10000.0,25.5166,25.5327,25.5086,25.5086,10000.0
2012-10-12 12:25:00,31.79,31.81,31.78,31.81,12300.0,25.5166,25.5327,25.5086,25.5327,12300.0
2012-10-12 12:30:00,31.8,31.81,31.79,31.81,12000.0,25.5247,25.5327,25.5166,25.5327,12000.0
2012-10-12 12:35:00,31.8,31.81,31.79,31.79,4700.0,25.5247,25.5327,25.5166,25.5166,4700.0
2012-10-12 12:40:00,31.79,31.82,31.79,31.81,20800.0,25.5166,25.5407,25.5166,25.5327,20800.0
2012-10-12 12:45:00,31.8,31.81,31.78,31.81,7900.0,25.5247,25.5327,25.5086,25.5327,7900.0
2012-10-12 12:50:00,31.8,31.81,31.79,31.81,5600.0,25.5247,25.5327,25.5166,25.5327,5600.0
2012-10-12 12:55:00,31.81,31.83,31.8,31.83,3500.0,25.5327,25.5488,25.5247,25.5488,3500.0
2012-10-12 13:00:00,31.83,31.83,31.82,31.82,12900.0,25.5488,25.5488,25.5407,25.5407,12900.0
2012-10-12 13:05:00,31.83,31.84,31.78,31.78,15100.0,25.5488,25.5568,25.5086,25.5086,15100.0
2012-10-12 13:10:00,31.78,31.79,31.77,31.79,7000.0,25.5086,25.5166,25.5006,25.5166,7000.0
2012-10-12 13:15:00,31.8,31.82,31.8,31.82,2900.0,25.5247,25.5407,25.5247,25.5407,2900.0
2012-10-12 13:20:00,31.82,31.82,31.8,31.8,11700.0,25.5407,25.5407,25.5247,25.5247,11700.0
2012-10-12 13:25:00,31.8,31.8,31.76,31.76,8100.0,25.5247,25.5247,25.4926,25.4926,8100.0
2012-10-12 13:30:00,31.76,31.79,31.76,31.79,5000.0,25.4926,25.5166,25.4926,25.5166,5000.0
2012-10-12 13:35:00,31.79,31.8,31.77,31.8,16700.0,25.5166,25.5247,25.5006,25.5247,16700.0
2012-10-12 13:40:00,31.8,31.8,31.78,31.79,6200.0,25.5247,25.5247,25.5086,25.5166,6200.0
2012-10-12 13:45:00,31.8,31.8,31.77,31.79,9300.0,25.5247,25.5247,25.5006,25.5166,9300.0
2012-10-12 13:50:00,31.78,31.79,31.77,31.77,4600.0,25.5086,25.5166,25.5006,25.5006,4600.0
2012-10-12 13:55:00,31.77,31.84,31.77,31.83,11000.0,25.5006,25.5568,25.5006,25.5488,11000.0
2012-10-12 14:00:00,31.83,31.86,31.82,31.86,15700.0,25.5488,25.5728,25.5407,25.5728,15700.0
2012-10-12 14:05:00,31.86,31.87,31.85,31.87,5300.0,25.5728,25.5809,25.5648,25.5809,5300.0
2012-10-12 14:10:00,31.87,31.89,31.87,31.89,14000.0,25.5809,25.5969,25.5809,25.5969,14000.0
2012-10-12 14:15:00,31.89,31.89,31.87,31.88,5900.0,25.5969,25.5969,25.5809,25.5889,5900.0
2012-10-12 14:20:00,31.88,31.93,31.88,31.89,19800.0,25.5889,25.629,25.5889,25.5969,19800.0
2012-10-12 14:25:00,31.88,31.9,31.86,31.9,6100.0,25.5889,25.6049,25.5728,25.6049,6100.0
2012-10-12 14:30:00,31.9,31.91,31.87,31.89,9100.0,25.6049,25.613,25.5809,25.5969,9100.0
2012-10-12 14:35:00,31.88,31.91,31.88,31.91,5700.0,25.5889,25.613,25.5889,25.613,5700.0
2012-10-12 14:40:00,31.9,31.91,31.86,31.88,10500.0,25.6049,25.613,25.5728,25.5889,10500.0
2012-10-12 14:45:00,31.88,31.89,31.87,31.89,4000.0,25.5889,25.5969,25.5809,25.5969,4000.0
2012-10-12 14:50:00,31.89,31.95,31.89,31.94,24600.0,25.5969,25.6451,25.5969,25.637,24600.0
2012-10-12 14:55:00,31.94,31.95,31.93,31.93,10600.0,25.637,25.6451,25.629,25.629,10600.0
2012-10-12 15:00:00,31.92,31.92,31.86,31.88,12100.0,25.621,25.621,25.5728,25.5889,12100.0
2012-10-12 15:05:00,31.87,31.91,31.85,31.91,19700.0,25.5809,25.613,25.5648,25.613,19700.0
2012-10-12 15:10:00,31.9,31.92,31.87,31.88,13500.0,25.6049,25.621,25.5809,25.5889,13500.0
2012-10-12 15:15:00,31.88,31.9,31.88,31.89,8000.0,25.5889,25.6049,25.5889,25.5969,8000.0
2012-10-12 15:20:00,31.89,31.9,31.89,31.89,23600.0,25.5969,25.6049,25.5969,25.5969,23600.0
2012-10-12 15:25:00,31.89,31.92,31.88,31.9,22100.0,25.5969,25.621,25.5889,25.6049,22100.0
2012-10-12 15:30:00,31.9,31.93,31.9,31.93,31700.0,25.6049,25.629,25.6049,25.629,31700.0
2012-10-12 15:35:00,31.94,31.94,31.9,31.91,19700.0,25.637,25.637,25.6049,25.613,19700.0
2012-10-12 15:40:00,31.91,31.95,31.9,31.93,29300.0,25.613,25.6451,25.6049,25.629,29300.0
2012-10-12 15:45:00,31.94,31.95,31.9,31.93,41300.0,25.637,25.6451,25.6049,25.629,41300.0
2012-10-12 15:50:00,31.92,31.94,31.92,31.94,29700.0,25.621,25.637,25.621,25.637,29700.0
2012-10-12 15:55:00,31.93,31.93,31.88,31.89,62900.0,25.629,25.629,25.5889,25.5969,62900.0
2012-10-15 09:30:00,31.95,32.95,31.85,31.88,30300.0,25.6451,26.4477,25.5648,25.5889,30300.0
2012-10-15 09:35:00,31.88,31.91,31.87,31.9,7000.0,25.5889,25.613,25.5809,25.6049,7000.0
2012-10-15 09:40:00,31.9,31.92,31.84,31.86,10900.0,25.6049,25.621,25.5568,25.5728,10900.0
2012-10-15 09:45:00,31.82,31.83,31.76,31.83,8800.0,25.5407,25.5488,25.4926,25.5488,8800.0
2012-10-15 09:50:00,31.83,31.85,31.75,31.79,9100.0,25.5488,25.5648,25.4845,25.5166,9100.0
2012-10-15 09:55:00,31.78,31.82,31.78,31.8,5200.0,25.5086,25.5407,25.5086,25.5247,5200.0
2012-10-15 10:00:00,31.79,31.82,31.75,31.82,12700.0,25.5166,25.5407,25.4845,25.5407,12700.0
2012-10-15 10:05:00,31.81,31.82,31.76,31.8,13700.0,25.5327,25.5407,25.4926,25.5247,13700.0
2012-10-15 10:10:00,31.8,31.83,31.76,31.78,12900.0,25.5247,25.5488,25.4926,25.5086,12900.0
2012-10-15 10:15:00,31.77,31.85,31.77,31.85,6700.0,25.5006,25.5648,25.5006,25.5648,6700.0
2012-10-15 10:20:00,31.86,31.88,31.83,31.88,8600.0,25.5728,25.5889,25.5488,25.5889,8600.0
2012-10-15 10:25:00,31.87,31.9,31.84,31.84,8700.0,25.5809,25.6049,25.5568,25.5568,8700.0
2012-10-15 10:30:00,31.84,31.88,31.82,31.88,6500.0,25.5568,25.5889,25.5407,25.5889,6500.0
2012-10-15 10:35:00,31.88,31.89,31.85,31.88,9800.0,25.5889,25.5969,25.5648,25.5889,9800.0
2012-10-15 10:40:00,31.86,31.9,31.86,31.9,6800.0,25.5728,25.6049,25.5728,25.6049,6800.0
2012-10-15 10:45:00,31.89,31.9,31.86,31.87,9500.0,25.5969,25.6049,25.5728,25.5809,9500.0
2012-10-15 10:50:00,31.87,31.9,31.87,31.89,7100.0,25.5809,25.6049,25.5809,25.5969,7100.0
2012-10-15 10:55:00,31.89,31.91,31.84,31.91,9500.0,25.5969,25.613,25.5568,25.613,9500.0
2012-10-15 11:00:00,31.91,31.94,31.91,31.93,12500.0,25.613,25.637,25.613,25.629,12500.0
2012-10-15 11:05:00,31.91,32.01,31.91,31.97,29400.0,25.613,25.6932,25.613,25.6611,29400.0
2012-10-15 11:10:00,31.97,32.01,31.96,32.01,12000.0,25.6611,25.6932,25.6531,25.6932,12000.0
2012-10-15 11:15:00,32.01,32.01,31.95,31.98,12300.0,25.6932,25.6932,25.6451,25.6692,12300.0
2012-10-15 11:20:00,31.99,32.0,31.99,31.99,4300.0,25.6772,25.6852,25.6772,25.6772,4300.0
2012-10-15 11:25:00,31.99,32.02,31.99,32.0,12900.0,25.6772,25.7013,25.6772,25.6852,12900.0
2012-10-15 11:30:00,32.0,32.01,32.0,32.01,11000.0,25.6852,25.6932,25.6852,25.6932,11000.0
2012-10-15 11:35:00,32.01,32.05,32.01,32.04,21900.0,25.6932,25.7253,25.6932,25.7173,21900.0
2012-10-15 11:40:00,32.05,32.09,32.05,32.07,31200.0,25.7253,25.7574,25.7253,25.7414,31200.0
2012-10-15 11:45:00,32.07,32.13,32.07,32.12,47500.0,25.7414,25.7896,25.7414,25.7815,47500.0
2012-10-15 11:50:00,32.12,32.16,32.12,32.13,36700.0,25.7815,25.8136,25.7815,25.7896,36700.0
2012-10-15 11:55:00,32.12,32.19,32.11,32.16,80900.0,25.7815,25.8377,25.7735,25.8136,80900.0
2012-10-15 12:00:00,32.16,32.17,32.15,32.17,13400.0,25.8136,25.8217,25.8056,25.8217,13400.0
2012-10-15 12:05:00,32.17,32.19,32.16,32.19,24400.0,25.8217,25.8377,25.8136,25.8377,24400.0
2012-10-15 12:10:00,32.19,32.24,32.18,32.2,59000.0,25.8377,25.8778,25.8297,25.8457,59000.0
2012-10-15 12:15:00,32.2,32.22,32.18,32.18,14100.0,25.8457,25.8618,25.8297,25.8297,14100.0
2012-10-15 12:20:00,32.18,32.22,32.18,32.21,22600.0,25.8297,25.8618,25.8297,25.8538,22600.0
2012-10-15 12:25:00,32.21,32.25,32.2,32.25,11500.0,25.8538,25.8859,25.8457,25.8859,11500.0
2012-10-15 12:30:00,32.24,32.24,32.2,32.21,7300.0,25.8778,25.8778,25.8457,25.8538,7300.0
2012-10-15 12:35:00,32.21,32.24,32.2,32.24,13100.0,25.8538,25.8778,25.8457,25.8778,13100.0
2012-10-15 12:40:00,32.24,32.25,32.18,32.19,14700.0,25.8778,25.8859,25.8297,25.8377,14700.0
2012-10-15 12:45:00,32.19,32.21,32.17,32.19,12200.0,25.8377,25.8538,25.8217,25.8377,12200.0
2012-10-15 12:50:00,32.18,32.21,32.16,32.19,18700.0,25.8297,25.8538,25.8136,25.8377,18700.0
2012-10-15 12:55:00,32.19,32.22,32.15,32.15,19500.0,25.8377,25.8618,25.8056,25.8056,19500.0
2012-10-15 13:00:00,32.15,32.2,32.14,32.19,11500.0,25.8056,25.8457,25.7976,25.8377,11500.0
2012-10-15 13:05:00,32.18,32.19,32.16,32.16,9600.0,25.8297,25.8377,25.8136,25.8136,9600.0
2012-10-15 13:10:00,32.16,32.19,32.15,32.15,6000.0,25.8136,25.8377,25.8056,25.8056,6000.0
2012-10-15 13:15:00,32.15,32.16,32.12,32.12,6500.0,25.8056,25.8136,25.7815,25.7815,6500.0
2012-10-15 13:20:00,32.12,32.14,32.12,32.14,4200.0,25.7815,25.7976,25.7815,25.7976,4200.0
2012-10-15 13:25:00,32.14,32.16,32.13,32.15,15200.0,25.7976,25.8136,25.7896,25.8056,15200.0
2012-10-15 13:30:00,32.14,32.16,32.13,32.13,17800.0,25.7976,25.8136,25.7896,25.7896,17800.0
2012-10-15 13:35:00,32.13,32.14,32.09,32.12,10000.0,25.7896,25.7976,25.7574,25.7815,10000.0
2012-10-15 13:40:00,32.12,32.13,32.12,32.13,1900.0,25.7815,25.7896,25.7815,25.7896,1900.0
2012-10-15 13:45:00,32.13,32.16,32.13,32.16,6300.0,25.7896,25.8136,25.7896,25.8136,6300.0
2012-10-15 13:50:00,32.17,32.17,32.13,32.16,22400.0,25.8217,25.8217,25.7896,25.8136,22400.0
2012-10-15 13:55:00,32.16,32.2,32.16,32.18,9000.0,25.8136,25.8457,25.8136,25.8297,9000.0
2012-10-15 14:00:00,32.18,32.19,32.14,32.15,8400.0,25.8297,25.8377,25.7976,25.8056,8400.0
2012-10-15 14:05:00,32.14,32.19,32.12,32.15,27600.0,25.7976,25.8377,25.7815,25.8056,27600.0
2012-10-15 14:10:00,32.15,32.16,32.14,32.15,6400.0,25.8056,25.8136,25.7976,25.8056,6400.0
2012-10-15 14:15:00,32.16,32.17,32.15,32.15,6000.0,25.8136,25.8217,25.8056,25.8056,6000.0
2012-10-15 14:20:00,32.16,32.16,32.14,32.16,4300.0,25.8136,25.8136,25.7976,25.8136,4300.0
2012-10-15 14:25:00,32.16,32.16,32.14,32.15,9800.0,25.8136,25.8136,25.7976,25.8056,9800.0
2012-10-15 14:30:00,32.15,32.16,32.11,32.13,17700.0,25.8056,25.8136,25.7735,25.7896,17700.0
2012-10-15 14:35:00,32.13,32.15,32.11,32.15,17700.0,25.7896,25.8056,25.7735,25.8056,17700.0
2012-10-15 14:40:00,32.16,32.16,32.12,32.13,16100.0,25.8136,25.8136,25.7815,25.7896,16100.0
2012-10-15 14:45:00,32.13,32.16,32.12,32.16,9500.0,25.7896,25.8136,25.7815,25.8136,9500.0
2012-10-15 14:50:00,32.15,32.17,32.14,32.15,7700.0,25.8056,25.8217,25.7976,25.8056,7700.0
2012-10-15 14:55:00,32.15,32.18,32.15,32.16,9700.0,25.8056,25.8297,25.8056,25.8136,9700.0
2012-10-15 15:00:00,32.16,32.17,32.14,32.14,13900.0,25.8136,25.8217,25.7976,25.7976,13900.0
2012-10-15 15:05:00,32.13,32.23,32.13,32.23,40200.0,25.7896,25.8698,25.7896,25.8698,40200.0
2012-10-15 15:10:00,32.23,32.27,32.22,32.25,42300.0,25.8698,25.9019,25.8618,25.8859,42300.0
2012-10-15 15:15:00,32.25,32.28,32.24,32.26,19400.0,25.8859,25.9099,25.8778,25.8939,19400.0
2012-10-15 15:20:00,32.27,32.27,32.25,32.25,13900.0,25.9019,25.9019,25.8859,25.8859,13900.0
2012-10-15 15:25:00,32.26,32.27,32.25,32.27,24100.0,25.8939,25.9019,25.8859,25.9019,24100.0
2012-10-15 15:30:00,32.28,32.28,32.25,32.25,27000.0,25.9099,25.9099,25.8859,25.8859,27000.0
2012-10-15 15:35:00,32.25,32.26,32.24,32.25,18200.0,25.8859,25.8939,25.8778,25.8859,18200.0
2012-10-15 15:40:00,32.25,32.28,32.24,32.28,27600.0,25.8859,25.9099,25.8778,25.9099,27600.0
2012-10-15 15:45:00,32.28,32.29,32.27,32.28,20200.0,25.9099,25.918,25.9019,25.9099,20200.0
2012-10-15 15:50:00,32.29,32.37,32.29,32.35,65800.0,25.918,25.9822,25.918,25.9661,65800.0
2012-10-15 15:55:00,32.35,32.38,32.34,32.35,121500.0,25.9661,25.9902,25.9581,25.9661,121500.0
2012-10-16 09:30:00,32.41,32.48,32.37,32.48,13000.0,26.0143,26.0705,25.9822,26.0705,13000.0
2012-10-16 09:35:00,32.46,32.47,32.42,32.43,3000.0,26.0544,26.0625,26.0223,26.0303,3000.0
2012-10-16 09:40:00,32.43,32.46,32.39,32.41,9500.0,26.0303,26.0544,25.9982,26.0143,9500.0
2012-10-16 09:45:00,32.39,32.44,32.37,32.37,6800.0,25.9982,26.0384,25.9822,25.9822,6800.0
2012-10-16 09:50:00,32.38,32.43,32.38,32.39,7400.0,25.9902,26.0303,25.9902,25.9982,7400.0
2012-10-16 09:55:00,32.39,32.43,32.38,32.42,4600.0,25.9982,26.0303,25.9902,26.0223,4600.0
2012-10-16 10:00:00,32.41,32.42,32.38,32.38,4900.0,26.0143,26.0223,25.9902,25.9902,4900.0
2012-10-16 10:05:00,32.38,32.43,32.38,32.41,9800.0,25.9902,26.0303,25.9902,26.0143,9800.0
2012-10-16 10:10:00,32.41,32.43,32.38,32.38,10800.0,26.0143,26.0303,25.9902,25.9902,10800.0
2012-10-16 10:15:00,32.38,32.41,32.38,32.4,7200.0,25.9902,26.0143,25.9902,26.0063,7200.0
2012-10-16 10:20:00,32.4,32.45,32.39,32.44,8800.0,26.0063,26.0464,25.9982,26.0384,8800.0
2012-10-16 10:25:00,32.44,32.47,32.42,32.46,9800.0,26.0384,26.0625,26.0223,26.0544,9800.0
2012-10-16 10:30:00,32.46,32.48,32.45,32.47,4500.0,26.0544,26.0705,26.0464,26.0625,4500.0
2012-10-16 10:35:00,32.47,32.48,32.47,32.48,2700.0,26.0625,26.0705,26.0625,26.0705,2700.0
2012-10-16 10:40:00,32.47,32.48,32.45,32.47,7900.0,26.0625,26.0705,26.0464,26.0625,7900.0
2012-10-16 10:45:00,32.47,32.48,32.44,32.46,8400.0,26.0625,26.0705,26.0384,26.0544,8400.0
2012-10-16 10:50:00,32.45,32.46,32.42,32.45,9700.0,26.0464,26.0544,26.0223,26.0464,9700.0
2012-10-16 10:55:00,32.45,32.49,32.45,32.48,4900.0,26.0464,26.0785,26.0464,26.0705,4900.0
2012-10-16 11:00:00,32.47,32.47,32.44,32.45,3400.0,26.0625,26.0625,26.0384,26.0464,3400.0
2012-10-16 11:05:00,32.43,32.44,32.41,32.42,5000.0,26.0303,26.0384,26.0143,26.0223,5000.0
2012-10-16 11:10:00,32.42,32.44,32.41,32.43,4500.0,26.0223,26.0384,26.0143,26.0303,4500.0
2012-10-16 11:15:00,32.44,32.45,32.43,32.45,3000.0,26.0384,26.0464,26.0303,26.0464,3000.0
2012-10-16 11:20:00,32.45,32.5,32.45,32.48,9500.0,26.0464,26.0865,26.0464,26.0705,9500.0
2012-10-16 11:25:00,32.49,32.53,32.48,32.51,12500.0,26.0785,26.1106,26.0705,26.0946,12500.0
2012-10-16 11:30:00,32.52,32.54,32.5,32.5,7700.0,26.1026,26.1186,26.0865,26.0865,7700.0
2012-10-16 11:35:00,32.5,32.53,32.5,32.53,2700.0,26.0865,26.1106,26.0865,26.1106,2700.0
2012-10-16 11:40:00,32.52,32.53,32.49,32.5,8500.0,26.1026,26.1106,26.0785,26.0865,8500.0
2012-10-16 11:45:00,32.5,32.5,32.49,32.49,2400.0,26.0865,26.0865,26.0785,26.0785,2400.0
2012-10-16 11:50:00,32.48,32.49,32.47,32.47,4800.0,26.0705,26.0785,26.0625,26.0625,4800.0
2012-10-16 11:55:00,32.48,32.5,32.47,32.49,7700.0,26.0705,26.0865,26.0625,26.0785,7700.0
2012-10-16 12:00:00,32.49,32.5,32.49,32.49,2800.0,26.0785,26.0865,26.0785,26.0785,2800.0
2012-10-16 12:05:00,32.5,32.56,32.49,32.54,10100.0,26.0865,26.1347,26.0785,26.1186,10100.0
2012-10-16 12:10:00,32.55,32.55,32.53,32.54,7100.0,26.1267,26.1267,26.1106,26.1186,7100.0
2012-10-16 12:15:00,32.54,32.56,32.53,32.56,4100.0,26.1186,26.1347,26.1106,26.1347,4100.0
2012-10-16 12:20:00,32.55,32.57,32.53,32.56,6800.0,26.1267,26.1427,26.1106,26.1347,6800.0
2012-10-16 12:25:00,32.56,32.57,32.54,32.54,23700.0,26.1347,26.1427,26.1186,26.1186,23700.0
2012-10-16 12:30:00,32.55,32.56,32.54,32.54,13700.0,26.1267,26.1347,26.1186,26.1186,13700.0
2012-10-16 12:35:00,32.53,32.56,32.51,32.52,21500.0,26.1106,26.1347,26.0946,26.1026,21500.0
2012-10-16 12:40:00,32.51,32.52,32.5,32.51,55800.0,26.0946,26.1026,26.0865,26.0946,55800.0
2012-10-16 12:45:00,32.51,32.52,32.5,32.51,3800.0,26.0946,26.1026,26.0865,26.0946,3800.0
2012-10-16 12:50:00,32.51,32.52,32.51,32.52,900.0,26.0946,26.1026,26.0946,26.1026,900.0
2012-10-16 12:55:00,32.52,32.53,32.51,32.52,8100.0,26.1026,26.1106,26.0946,26.1026,8100.0
2012-10-16 13:00:00,32.51,32.52,32.51,32.51,500.0,26.0946,26.1026,26.0946,26.0946,500.0
2012-10-16 13:05:00,32.51,32.52,32.51,32.51,3400.0,26.0946,26.1026,26.0946,26.0946,3400.0
2012-10-16 13:10:00,32.52,32.52,32.5,32.51,5600.0,26.1026,26.1026,26.0865,26.0946,5600.0
2012-10-16 13:15:00,32.51,32.52,32.5,32.51,4800.0,26.0946,26.1026,26.0865,26.0946,4800.0
2012-10-16 13:20:00,32.51,32.54,32.51,32.53,8400.0,26.0946,26.1186,26.0946,26.1106,8400.0
2012-10-16 13:25:00,32.53,32.54,32.52,32.53,3800.0,26.1106,26.1186,26.1026,26.1106,3800.0
2012-10-16 13:30:00,32.54,32.56,32.54,32.55,3500.0,26.1186,26.1347,26.1186,26.1267,3500.0
2012-10-16 13:35:00,32.56,32.57,32.56,32.56,3500.0,26.1347,26.1427,26.1347,26.1347,3500.0
2012-10-16 13:40:00,32.55,32.57,32.54,32.55,16600.0,26.1267,26.1427,26.1186,26.1267,16600.0
2012-10-16 13:45:00,32.56,32.58,32.54,32.58,9100.0,26.1347,26.1507,26.1186,26.1507,9100.0
2012-10-16 13:50:00,32.57,32.59,32.56,32.58,7800.0,26.1427,26.1588,26.1347,26.1507,7800.0
2012-10-16 13:55:00,32.59,32.59,32.57,32.57,6100.0,26.1588,26.1588,26.1427,26.1427,6100.0
2012-10-16 14:00:00,32.57,32.57,32.55,32.56,6000.0,26.1427,26.1427,26.1267,26.1347,6000.0
2012-10-16 14:05:00,32.56,32.57,32.52,32.52,6700.0,26.1347,26.1427,26.1026,26.1026,6700.0
2012-10-16 14:10:00,32.52,32.53,32.49,32.49,5800.0,26.1026,26.1106,26.0785,26.0785,5800.0
2012-10-16 14:15:00,32.49,32.5,32.48,32.5,10100.0,26.0785,26.0865,26.0705,26.0865,10100.0
2012-10-16 14:20:00,32.5,32.51,32.49,32.5,8900.0,26.0865,26.0946,26.0785,26.0865,8900.0
2012-10-16 14:25:00,32.5,32.52,32.49,32.52,2700.0,26.0865,26.1026,26.0785,26.1026,2700.0
2012-10-16 14:30:00,32.52,32.54,32.52,32.53,7600.0,26.1026,26.1186,26.1026,26.1106,7600.0
2012-10-16 14:35:00,32.52,32.56,32.52,32.53,11000.0,26.1026,26.1347,26.1026,26.1106,11000.0
2012-10-16 14:40:00,32.53,32.53,32.52,32.53,4500.0,26.1106,26.1106,26.1026,26.1106,4500.0
2012-10-16 14:45:00,32.52,32.53,32.52,32.52,2700.0,26.1026,26.1106,26.1026,26.1026,2700.0
2012-10-16 14:50:00,32.52,32.53,32.52,32.52,2800.0,26.1026,26.1106,26.1026,26.1026,2800.0
2012-10-16 14:55:00,32.52,32.55,32.52,32.55,8900.0,26.1026,26.1267,26.1026,26.1267,8900.0
2012-10-16 15:00:00,32.55,32.55,32.52,32.52,10100.0,26.1267,26.1267,26.1026,26.1026,10100.0
2012-10-16 15:05:00,32.52,32.52,32.5,32.51,14000.0,26.1026,26.1026,26.0865,26.0946,14000.0
2012-10-16 15:10:00,32.51,32.51,32.5,32.5,4300.0,26.0946,26.0946,26.0865,26.0865,4300.0
2012-10-16 15:15:00,32.51,32.53,32.5,32.52,13300.0,26.0946,26.1106,26.0865,26.1026,13300.0
2012-10-16 15:20:00,32.51,32.53,32.5,32.5,10900.0,26.0946,26.1106,26.0865,26.0865,10900.0
2012-10-16 15:25:00,32.49,32.51,32.49,32.51,9400.0,26.0785,26.0946,26.0785,26.0946,9400.0
2012-10-16 15:30:00,32.51,32.52,32.49,32.5,15100.0,26.0946,26.1026,26.0785,26.0865,15100.0
2012-10-16 15:35:00,32.51,32.52,32.49,32.51,11500.0,26.0946,26.1026,26.0785,26.0946,11500.0
2012-10-16 15:40:00,32.51,32.52,32.51,32.51,7800.0,26.0946,26.1026,26.0946,26.0946,7800.0
2012-10-16 15:45:00,32.51,32.52,32.5,32.5,13700.0,26.0946,26.1026,26.0865,26.0865,13700.0
2012-10-16 15:50:00,32.5,32.55,32.5,32.55,27000.0,26.0865,26.1267,26.0865,26.1267,27000.0
2012-10-16 15:55:00,32.55,32.56,32.53,32.53,55000.0,26.1267,26.1347,26.1106,26.1106,55000.0
2012-10-17 09:30:00,32.53,32.66,32.52,32.58,16500.0,26.1106,26.215,26.1026,26.1507,16500.0
2012-10-17 09:35:00,32.55,32.55,32.48,32.52,11200.0,26.1267,26.1267,26.0705,26.1026,11200.0
2012-10-17 09:40:00,32.51,32.6,32.5,32.59,3900.0,26.0946,26.1668,26.0865,26.1588,3900.0
2012-10-17 09:45:00,32.6,32.6,32.54,32.57,4300.0,26.1668,26.1668,26.1186,26.1427,4300.0
2012-10-17 09:50:00,32.6,32.63,32.59,32.63,6600.0,26.1668,26.1909,26.1588,26.1909,6600.0
2012-10-17 09:55:00,32.62,32.65,32.61,32.62,2600.0,26.1829,26.2069,26.1748,26.1829,2600.0
2012-10-17 10:00:00,32.62,32.66,32.62,32.63,4800.0,26.1829,26.215,26.1829,26.1909,4800.0
2012-10-17 10:05:00,32.65,32.65,32.57,32.62,2700.0,26.2069,26.2069,26.1427,26.1829,2700.0
2012-10-17 10:10:00,32.62,32.62,32.56,32.58,4400.0,26.1829,26.1829,26.1347,26.1507,4400.0
2012-10-17 10:15:00,32.58,32.6,32.58,32.58,3000.0,26.1507,26.1668,26.1507,26.1507,3000.0
2012-10-17 10:20:00,32.58,32.58,32.55,32.56,1400.0,26.1507,26.1507,26.1267,26.1347,1400.0
2012-10-17 10:25:00,32.57,32.59,32.57,32.58,4300.0,26.1427,26.1588,26.1427,26.1507,4300.0
2012-10-17 10:30:00,32.58,32.6,32.58,32.58,3200.0,26.1507,26.1668,26.1507,26.1507,3200.0
2012-10-17 10:35:00,32.57,32.61,32.56,32.61,5000.0,26.1427,26.1748,26.1347,26.1748,5000.0
2012-10-17 10:40:00,32.61,32.62,32.6,32.62,3700.0,26.1748,26.1829,26.1668,26.1829,3700.0
2012-10-17 10:45:00,32.62,32.65,32.62,32.65,4100.0,26.1829,26.2069,26.1829,26.2069,4100.0
2012-10-17 10:50:00,32.63,32.63,32.59,32.59,2000.0,26.1909,26.1909,26.1588,26.1588,2000.0
2012-10-17 10:55:00,32.59,32.6,32.59,32.6,1800.0,26.1588,26.1668,26.1588,26.1668,1800.0
2012-10-17 11:00:00,32.59,32.61,32.57,32.57,4500.0,26.1588,26.1748,26.1427,26.1427,4500.0
2012-10-17 11:05:00,32.57,32.57,32.55,32.57,3900.0,26.1427,26.1427,26.1267,26.1427,3900.0
2012-10-17 11:10:00,32.56,32.58,32.55,32.58,3200.0,26.1347,26.1507,26.1267,26.1507,3200.0
2012-10-17 11:15:00,32.57,32.57,32.54,32.55,2900.0,26.1427,26.1427,26.1186,26.1267,2900.0
2012-10-17 11:20:00,32.55,32.57,32.55,32.57,3300.0,26.1267,26.1427,26.1267,26.1427,3300.0
2012-10-17 11:25:00,32.57,32.58,32.56,32.57,4200.0,26.1427,26.1507,26.1347,26.1427,4200.0
2012-10-17 11:30:00,32.56,32.58,32.56,32.56,3100.0,26.1347,26.1507,26.1347,26.1347,3100.0
2012-10-17 11:35:00,32.56,32.58,32.56,32.58,4100.0,26.1347,26.1507,26.1347,26.1507,4100.0
2012-10-17 11:40:00,32.59,32.59,32.57,32.58,5400.0,26.1588,26.1588,26.1427,26.1507,5400.0
2012-10-17 11:45:00,32.58,32.58,32.56,32.57,4200.0,26.1507,26.1507,26.1347,26.1427,4200.0
2012-10-17 11:50:00,32.57,32.6,32.57,32.57,5200.0,26.1427,26.1668,26.1427,26.1427,5200.0
2012-10-17 11:55:00,32.58,32.58,32.55,32.55,6500.0,26.1507,26.1507,26.1267,26.1267,6500.0
2012-10-17 12:00:00,32.56,32.56,32.55,32.56,3200.0,26.1347,26.1347,26.1267,26.1347,3200.0
2012-10-17 12:05:00,32.57,32.6,32.56,32.59,4800.0,26.1427,26.1668,26.1347,26.1588,4800.0
2012-10-17 12:10:00,32.59,32.59,32.58,32.59,4900.0,26.1588,26.1588,26.1507,26.1588,4900.0
2012-10-17 12:15:00,32.6,32.6,32.57,32.6,4500.0,26.1668,26.1668,26.1427,26.1668,4500.0
2012-10-17 12:20:00,32.6,32.6,32.57,32.6,5400.0,26.1668,26.1668,26.1427,26.1668,5400.0
2012-10-17 12:25:00,32.59,32.61,32.58,32.6,3300.0,26.1588,26.1748,26.1507,26.1668,3300.0
2012-10-17 12:30:00,32.61,32.61,32.58,32.58,4100.0,26.1748,26.1748,26.1507,26.1507,4100.0
2012-10-17 12:35:00,32.59,32.59,32.57,32.58,6800.0,26.1588,26.1588,26.1427,26.1507,6800.0
2012-10-17 12:40:00,32.59,32.61,32.58,32.59,6400.0,26.1588,26.1748,26.1507,26.1588,6400.0
2012-10-17 12:45:00,32.59,32.6,32.59,32.6,4000.0,26.1588,26.1668,26.1588,26.1668,4000.0
2012-10-17 12:50:00,32.59,32.6,32.58,32.6,4500.0,26.1588,26.1668,26.1507,26.1668,4500.0
2012-10-17 12:55:00,32.6,32.6,32.59,32.6,3600.0,26.1668,26.1668,26.1588,26.1668,3600.0
2012-10-17 13:00:00,32.59,32.61,32.59,32.61,5700.0,26.1588,26.1748,26.1588,26.1748,5700.0
2012-10-17 13:05:00,32.6,32.61,32.58,32.6,7200.0,26.1668,26.1748,26.1507,26.1668,7200.0
2012-10-17 13:10:00,32.6,32.62,32.6,32.61,5100.0,26.1668,26.1829,26.1668,26.1748,5100.0
2012-10-17 13:15:00,32.61,32.62,32.59,32.6,2200.0,26.1748,26.1829,26.1588,26.1668,2200.0
2012-10-17 13:20:00,32.59,32.6,32.59,32.59,500.0,26.1588,26.1668,26.1588,26.1588,500.0
2012-10-17 13:25:00,32.59,32.61,32.59,32.6,3700.0,26.1588,26.1748,26.1588,26.1668,3700.0
2012-10-17 13:30:00,32.6,32.61,32.6,32.6,2600.0,26.1668,26.1748,26.1668,26.1668,2600.0
2012-10-17 13:35:00,32.61,32.62,32.58,32.59,4000.0,26.1748,26.1829,26.1507,26.1588,4000.0
2012-10-17 13:40:00,32.58,32.58,32.55,32.56,8100.0,26.1507,26.1507,26.1267,26.1347,8100.0
2012-10-17 13:45:00,32.55,32.55,32.5,32.52,4300.0,26.1267,26.1267,26.0865,26.1026,4300.0
2012-10-17 13:50:00,32.52,32.54,32.52,32.54,1100.0,26.1026,26.1186,26.1026,26.1186,1100.0
2012-10-17 13:55:00,32.54,32.54,32.51,32.52,6000.0,26.1186,26.1186,26.0946,26.1026,6000.0
2012-10-17 14:00:00,32.52,32.53,32.51,32.52,1700.0,26.1026,26.1106,26.0946,26.1026,1700.0
2012-10-17 14:05:00,32.52,32.53,32.51,32.53,3200.0,26.1026,26.1106,26.0946,26.1106,3200.0
2012-10-17 14:10:00,32.54,32.55,32.54,32.55,5200.0,26.1186,26.1267,26.1186,26.1267,5200.0
2012-10-17 14:15:00,32.54,32.55,32.5,32.5,16000.0,26.1186,26.1267,26.0865,26.0865,16000.0
2012-10-17 14:20:00,32.5,32.53,32.5,32.53,9100.0,26.0865,26.1106,26.0865,26.1106,9100.0
2012-10-17 14:25:00,32.53,32.55,32.52,32.53,5500.0,26.1106,26.1267,26.1026,26.1106,5500.0
2012-10-17 14:30:00,32.53,32.54,32.52,32.52,3800.0,26.1106,26.1186,26.1026,26.1026,3800.0
2012-10-17 14:35:00,32.52,32.57,32.52,32.54,6800.0,26.1026,26.1427,26.1026,26.1186,6800.0
2012-10-17 14:40:00,32.54,32.55,32.53,32.55,2400.0,26.1186,26.1267,26.1106,26.1267,2400.0
2012-10-17 14:45:00,32.55,32.55,32.52,32.53,2400.0,26.1267,26.1267,26.1026,26.1106,2400.0
2012-10-17 14:50:00,32.53,32.54,32.52,32.54,4800.0,26.1106,26.1186,26.1026,26.1186,4800.0
2012-10-17 14:55:00,32.54,32.57,32.54,32.55,4700.0,26.1186,26.1427,26.1186,26.1267,4700.0
2012-10-17 15:00:00,32.55,32.56,32.54,32.55,5100.0,26.1267,26.1347,26.1186,26.1267,5100.0
2012-10-17 15:05:00,32.55,32.6,32.55,32.6,8000.0,26.1267,26.1668,26.1267,26.1668,8000.0
2012-10-17 15:10:00,32.59,32.6,32.58,32.59,3200.0,26.1588,26.1668,26.1507,26.1588,3200.0
2012-10-17 15:15:00,32.59,32.6,32.58,32.59,3400.0,26.1588,26.1668,26.1507,26.1588,3400.0
2012-10-17 15:20:00,32.58,32.59,32.57,32.58,4000.0,26.1507,26.1588,26.1427,26.1507,4000.0
2012-10-17 15:25:00,32.59,32.61,32.58,32.6,8400.0,26.1588,26.1748,26.1507,26.1668,8400.0
2012-10-17 15:30:00,32.59,32.6,32.58,32.6,4100.0,26.1588,26.1668,26.1507,26.1668,4100.0
2012-10-17 15:35:00,32.6,32.62,32.59,32.6,9100.0,26.1668,26.1829,26.1588,26.1668,9100.0
2012-10-17 15:40:00,32.59,32.62,32.59,32.61,13600.0,26.1588,26.1829,26.1588,26.1748,13600.0
2012-10-17 15:45:00,32.62,32.64,32.58,32.59,18400.0,26.1829,26.1989,26.1507,26.1588,18400.0
2012-10-17 15:50:00,32.59,32.61,32.59,32.61,14100.0,26.1588,26.1748,26.1588,26.1748,14100.0
2012-10-17 15:55:00,32.61,32.62,32.58,32.61,38700.0,26.1748,26.1829,26.1507,26.1748,38700.0
2012-10-18 09:30:00,32.54,32.58,32.52,32.58,23800.0,26.1186,26.1507,26.1026,26.1507,23800.0
2012-10-18 09:35:00,32.58,32.6,32.55,32.55,4300.0,26.1507,26.1668,26.1267,26.1267,4300.0
2012-10-18 09:40:00,32.55,32.57,32.54,32.56,6100.0,26.1267,26.1427,26.1186,26.1347,6100.0
2012-10-18 09:45:00,32.56,32.56,32.53,32.53,3900.0,26.1347,26.1347,26.1106,26.1106,3900.0
2012-10-18 09:50:00,32.54,32.54,32.46,32.46,4000.0,26.1186,26.1186,26.0544,26.0544,4000.0
2012-10-18 09:55:00,32.45,32.52,32.45,32.52,2600.0,26.0464,26.1026,26.0464,26.1026,2600.0
2012-10-18 10:00:00,32.52,32.56,32.47,32.51,12500.0,26.1026,26.1347,26.0625,26.0946,12500.0
2012-10-18 10:05:00,32.53,32.55,32.49,32.52,6900.0,26.1106,26.1267,26.0785,26.1026,6900.0
2012-10-18 10:10:00,32.53,32.53,32.5,32.53,4800.0,26.1106,26.1106,26.0865,26.1106,4800.0
2012-10-18 10:15:00,32.54,32.54,32.42,32.45,22800.0,26.1186,26.1186,26.0223,26.0464,22800.0
2012-10-18 10:20:00,32.45,32.51,32.45,32.51,3300.0,26.0464,26.0946,26.0464,26.0946,3300.0
2012-10-18 10:25:00,32.5,32.51,32.47,32.47,2400.0,26.0865,26.0946,26.0625,26.0625,2400.0
2012-10-18 10:30:00,32.48,32.51,32.47,32.5,4700.0,26.0705,26.0946,26.0625,26.0865,4700.0
2012-10-18 10:35:00,32.51,32.53,32.49,32.52,3800.0,26.0946,26.1106,26.0785,26.1026,3800.0
2012-10-18 10:40:00,32.53,32.55,32.52,32.55,3100.0,26.1106,26.1267,26.1026,26.1267,3100.0
2012-10-18 10:45:00,32.54,32.54,32.5,32.5,3200.0,26.1186,26.1186,26.0865,26.0865,3200.0
2012-10-18 10:50:00,32.52,32.55,32.51,32.51,3600.0,26.1026,26.1267,26.0946,26.0946,3600.0
2012-10-18 10:55:00,32.51,32.53,32.5,32.53,7400.0,26.0946,26.1106,26.0865,26.1106,7400.0
2012-10-18 11:00:00,32.53,32.59,32.53,32.58,4300.0,26.1106,26.1588,26.1106,26.1507,4300.0
2012-10-18 11:05:00,32.58,32.58,32.56,32.56,6600.0,26.1507,26.1507,26.1347,26.1347,6600.0
2012-10-18 11:10:00,32.56,32.57,32.55,32.56,2300.0,26.1347,26.1427,26.1267,26.1347,2300.0
2012-10-18 11:15:00,32.55,32.58,32.55,32.57,7300.0,26.1267,26.1507,26.1267,26.1427,7300.0
2012-10-18 11:20:00,32.57,32.59,32.57,32.58,4900.0,26.1427,26.1588,26.1427,26.1507,4900.0
2012-10-18 11:25:00,32.59,32.6,32.55,32.57,8400.0,26.1588,26.1668,26.1267,26.1427,8400.0
2012-10-18 11:30:00,32.57,32.59,32.57,32.58,4700.0,26.1427,26.1588,26.1427,26.1507,4700.0
2012-10-18 11:35:00,32.58,32.59,32.58,32.59,2300.0,26.1507,26.1588,26.1507,26.1588,2300.0
2012-10-18 11:40:00,32.59,32.6,32.59,32.6,5100.0,26.1588,26.1668,26.1588,26.1668,5100.0
2012-10-18 11:45:00,32.6,32.62,32.59,32.62,13500.0,26.1668,26.1829,26.1588,26.1829,13500.0
2012-10-18 11:50:00,32.62,32.64,32.6,32.64,10500.0,26.1829,26.1989,26.1668,26.1989,10500.0
2012-10-18 11:55:00,32.64,32.67,32.64,32.66,8200.0,26.1989,26.223,26.1989,26.215,8200.0
2012-10-18 12:00:00,32.66,32.7,32.65,32.7,6200.0,26.215,26.2471,26.2069,26.2471,6200.0
2012-10-18 12:05:00,32.69,32.7,32.68,32.68,2200.0,26.239,26.2471,26.231,26.231,2200.0
2012-10-18 12:10:00,32.69,32.7,32.68,32.7,3400.0,26.239,26.2471,26.231,26.2471,3400.0
2012-10-18 12:15:00,32.7,32.7,32.67,32.68,4700.0,26.2471,26.2471,26.223,26.231,4700.0
2012-10-18 12:20:00,32.67,32.68,32.65,32.66,4700.0,26.223,26.231,26.2069,26.215,4700.0
2012-10-18 12:25:00,32.67,32.68,32.65,32.68,8000.0,26.223,26.231,26.2069,26.231,8000.0
2012-10-18 12:30:00,32.68,32.68,32.55,32.59,26500.0,26.231,26.231,26.1267,26.1588,26500.0
2012-10-18 12:35:00,32.59,32.61,32.57,32.61,7700.0,26.1588,26.1748,26.1427,26.1748,7700.0
2012-10-18 12:40:00,32.62,32.66,32.62,32.63,10500.0,26.1829,26.215,26.1829,26.1909,10500.0
2012-10-18 12:45:00,32.63,32.66,32.63,32.65,5100.0,26.1909,26.215,26.1909,26.2069,5100.0
2012-10-18 12:50:00,32.66,32.68,32.64,32.66,8200.0,26.215,26.231,26.1989,26.215,8200.0
2012-10-18 12:55:00,32.66,32.66,32.6,32.63,7500.0,26.215,26.215,26.1668,26.1909,7500.0
2012-10-18 13:00:00,32.64,32.66,32.63,32.65,8100.0,26.1989,26.215,26.1909,26.2069,8100.0
2012-10-18 13:05:00,32.65,32.65,32.61,32.64,7000.0,26.2069,26.2069,26.1748,26.1989,7000.0
2012-10-18 13:10:00,32.64,32.65,32.61,32.64,8800.0,26.1989,26.2069,26.1748,26.1989,8800.0
2012-10-18 13:15:00,32.64,32.64,32.61,32.63,3800.0,26.1989,26.1989,26.1748,26.1909,3800.0
2012-10-18 13:20:00,32.64,32.66,32.6,32.61,8000.0,26.1989,26.215,26.1668,26.1748,8000.0
2012-10-18 13:25:00,32.61,32.66,32.61,32.65,4900.0,26.1748,26.215,26.1748,26.2069,4900.0
2012-10-18 13:30:00,32.64,32.64,32.63,32.63,3400.0,26.1989,26.1989,26.1909,26.1909,3400.0
2012-10-18 13:35:00,32.64,32.68,32.61,32.61,5800.0,26.1989,26.231,26.1748,26.1748,5800.0
2012-10-18 13:40:00,32.62,32.63,32.61,32.63,5800.0,26.1829,26.1909,26.1748,26.1909,5800.0
2012-10-18 13:45:00,32.63,32.64,32.6,32.62,3800.0,26.1909,26.1989,26.1668,26.1829,3800.0
2012-10-18 13:50:00,32.61,32.62,32.6,32.6,6100.0,26.1748,26.1829,26.1668,26.1668,6100.0
2012-10-18 13:55:00,32.61,32.61,32.56,32.56,6000.0,26.1748,26.1748,26.1347,26.1347,6000.0
2012-10-18 14:00:00,32.57,32.62,32.57,32.62,15700.0,26.1427,26.1829,26.1427,26.1829,15700.0
2012-10-18 14:05:00,32.64,32.64,32.61,32.61,7300.0,26.1989,26.1989,26.1748,26.1748,7300.0
2012-10-18 14:10:00,32.61,32.62,32.6,32.6,6800.0,26.1748,26.1829,26.1668,26.1668,6800.0
2012-10-18 14:15:00,32.61,32.63,32.6,32.62,6400.0,26.1748,26.1909,26.1668,26.1829,6400.0
2012-10-18 14:20:00,32.61,32.61,32.6,32.61,3600.0,26.1748,26.1748,26.1668,26.1748,3600.0
2012-10-18 14:25:00,32.62,32.62,32.59,32.59,10100.0,26.1829,26.1829,26.1588,26.1588,10100.0
2012-10-18 14:30:00,32.58,32.59,32.56,32.56,1500.0,26.1507,26.1588,26.1347,26.1347,1500.0
2012-10-18 14:35:00,32.56,32.56,32.51,32.54,7100.0,26.1347,26.1347,26.0946,26.1186,7100.0
2012-10-18 14:40:00,32.52,32.52,32.45,32.47,7100.0,26.1026,26.1026,26.0464,26.0625,7100.0
2012-10-18 14:45:00,32.48,32.52,32.47,32.47,6600.0,26.0705,26.1026,26.0625,26.0625,6600.0
2012-10-18 14:50:00,32.48,32.49,32.47,32.49,3600.0,26.0705,26.0785,26.0625,26.0785,3600.0
2012-10-18 14:55:00,32.49,32.53,32.49,32.52,6600.0,26.0785,26.1106,26.0785,26.1026,6600.0
2012-10-18 15:00:00,32.53,32.54,32.5,32.51,8300.0,26.1106,26.1186,26.0865,26.0946,8300.0
2012-10-18 15:05:00,32.52,32.55,32.5,32.55,5500.0,26.1026,26.1267,26.0865,26.1267,5500.0
2012-10-18 15:10:00,32.55,32.56,32.53,32.53,5300.0,26.1267,26.1347,26.1106,26.1106,5300.0
2012-10-18 15:15:00,32.53,32.54,32.51,32.51,7400.0,26.1106,26.1186,26.0946,26.0946,7400.0
2012-10-18 15:20:00,32.52,32.56,32.51,32.55,13800.0,26.1026,26.1347,26.0946,26.1267,13800.0
2012-10-18 15:25:00,32.56,32.57,32.54,32.54,7800.0,26.1347,26.1427,26.1186,26.1186,7800.0
2012-10-18 15:30:00,32.55,32.58,32.54,32.55,9200.0,26.1267,26.1507,26.1186,26.1267,9200.0
2012-10-18 15:35:00,32.55,32.55,32.52,32.53,16400.0,26.1267,26.1267,26.1026,26.1106,16400.0
2012-10-18 15:40:00,32.52,32.55,32.52,32.54,21100.0,26.1026,26.1267,26.1026,26.1186,21100.0
2012-10-18 15:45:00,32.54,32.56,32.53,32.55,22900.0,26.1186,26.1347,26.1106,26.1267,22900.0
2012-10-18 15:50:00,32.54,32.57,32.54,32.55,16000.0,26.1186,26.1427,26.1186,26.1267,16000.0
2012-10-18 15:55:00,32.55,32.57,32.5,32.51,43300.0,26.1267,26.1427,26.0865,26.0946,43300.0
2012-10-19 09:30:00,32.58,32.58,32.46,32.47,196600.0,26.1507,26.1507,26.0544,26.0625,196600.0
2012-10-19 09:35:00,32.49,32.53,32.44,32.45,6100.0,26.0785,26.1106,26.0384,26.0464,6100.0
2012-10-19 09:40:00,32.45,32.52,32.41,32.41,9400.0,26.0464,26.1026,26.0143,26.0143,9400.0
2012-10-19 09:45:00,32.44,32.51,32.43,32.46,8800.0,26.0384,26.0946,26.0303,26.0544,8800.0
2012-10-19 09:50:00,32.45,32.48,32.41,32.48,5900.0,26.0464,26.0705,26.0143,26.0705,5900.0
2012-10-19 09:55:00,32.47,32.47,32.43,32.43,5000.0,26.0625,26.0625,26.0303,26.0303,5000.0
2012-10-19 10:00:00,32.43,32.47,32.43,32.45,8100.0,26.0303,26.0625,26.0303,26.0464,8100.0
2012-10-19 10:05:00,32.45,32.47,32.42,32.44,9900.0,26.0464,26.0625,26.0223,26.0384,9900.0
2012-10-19 10:10:00,32.44,32.46,32.43,32.43,13000.0,26.0384,26.0544,26.0303,26.0303,13000.0
2012-10-19 10:15:00,32.43,32.44,32.41,32.41,15300.0,26.0303,26.0384,26.0143,26.0143,15300.0
2012-10-19 10:20:00,32.41,32.42,32.38,32.41,13900.0,26.0143,26.0223,25.9902,26.0143,13900.0
2012-10-19 10:25:00,32.41,32.44,32.41,32.43,6900.0,26.0143,26.0384,26.0143,26.0303,6900.0
2012-10-19 10:30:00,32.43,32.46,32.43,32.44,10700.0,26.0303,26.0544,26.0303,26.0384,10700.0
2012-10-19 10:35:00,32.44,32.48,32.44,32.47,3700.0,26.0384,26.0705,26.0384,26.0625,3700.0
2012-10-19 10:40:00,32.48,32.48,32.45,32.47,3900.0,26.0705,26.0705,26.0464,26.0625,3900.0
2012-10-19 10:45:00,32.47,32.47,32.45,32.45,5300.0,26.0625,26.0625,26.0464,26.0464,5300.0
2012-10-19 10:50:00,32.44,32.48,32.43,32.45,10900.0,26.0384,26.0705,26.0303,26.0464,10900.0
2012-10-19 10:55:00,32.45,32.45,32.43,32.44,6000.0,26.0464,26.0464,26.0303,26.0384,6000.0
2012-10-19 11:00:00,32.44,32.45,32.42,32.44,11200.0,26.0384,26.0464,26.0223,26.0384,11200.0
2012-10-19 11:05:00,32.42,32.45,32.38,32.38,9900.0,26.0223,26.0464,25.9902,25.9902,9900.0
2012-10-19 11:10:00,32.39,32.41,32.35,32.37,9000.0,25.9982,26.0143,25.9661,25.9822,9000.0
2012-10-19 11:15:00,32.36,32.4,32.34,32.4,17600.0,25.9742,26.0063,25.9581,26.0063,17600.0
2012-10-19 11:20:00,32.4,32.41,32.38,32.4,13100.0,26.0063,26.0143,25.9902,26.0063,13100.0
2012-10-19 11:25:00,32.4,32.43,32.39,32.43,10700.0,26.0063,26.0303,25.9982,26.0303,10700.0
2012-10-19 11:30:00,32.41,32.45,32.41,32.45,4900.0,26.0143,26.0464,26.0143,26.0464,4900.0
2012-10-19 11:35:00,32.45,32.46,32.43,32.44,7200.0,26.0464,26.0544,26.0303,26.0384,7200.0
2012-10-19 11:40:00,32.43,32.44,32.41,32.43,9900.0,26.0303,26.0384,26.0143,26.0303,9900.0
2012-10-19 11:45:00,32.42,32.42,32.38,32.38,4100.0,26.0223,26.0223,25.9902,25.9902,4100.0
2012-10-19 11:50:00,32.39,32.42,32.37,32.39,38800.0,25.9982,26.0223,25.9822,25.9982,38800.0
2012-10-19 11:55:00,32.39,32.42,32.38,32.42,13500.0,25.9982,26.0223,25.9902,26.0223,13500.0
2012-10-19 12:00:00,32.42,32.43,32.39,32.41,8300.0,26.0223,26.0303,25.9982,26.0143,8300.0
2012-10-19 12:05:00,32.4,32.44,32.4,32.41,9000.0,26.0063,26.0384,26.0063,26.0143,9000.0
2012-10-19 12:10:00,32.42,32.44,32.41,32.44,20900.0,26.0223,26.0384,26.0143,26.0384,20900.0
2012-10-19 12:15:00,32.42,32.43,32.33,32.34,25400.0,26.0223,26.0303,25.9501,25.9581,25400.0
2012-10-19 12:20:00,32.33,32.38,32.32,32.32,7400.0,25.9501,25.9902,25.9421,25.9421,7400.0
2012-10-19 12:25:00,32.32,32.32,32.26,32.28,4300.0,25.9421,25.9421,25.8939,25.9099,4300.0
2012-10-19 12:30:00,32.28,32.32,32.28,32.3,8900.0,25.9099,25.9421,25.9099,25.926,8900.0
2012-10-19 12:35:00,32.3,32.32,32.29,32.3,3800.0,25.926,25.9421,25.918,25.926,3800.0
2012-10-19 12:40:00,32.3,32.32,32.28,32.3,12500.0,25.926,25.9421,25.9099,25.926,12500.0
2012-10-19 12:45:00,32.3,32.31,32.29,32.3,2300.0,25.926,25.934,25.918,25.926,2300.0
2012-10-19 12:50:00,32.29,32.33,32.29,32.33,11300.0,25.918,25.9501,25.918,25.9501,11300.0
2012-10-19 12:55:00,32.31,32.34,32.29,32.31,13100.0,25.934,25.9581,25.918,25.934,13100.0
2012-10-19 13:00:00,32.31,32.32,32.28,32.3,12100.0,25.934,25.9421,25.9099,25.926,12100.0
2012-10-19 13:05:00,32.31,32.31,32.3,32.3,200.0,25.934,25.934,25.926,25.926,200.0
2012-10-19 13:10:00,32.3,32.32,32.29,32.31,4300.0,25.926,25.9421,25.918,25.934,4300.0
2012-10-19 13:15:00,32.32,32.35,32.32,32.33,3900.0,25.9421,25.9661,25.9421,25.9501,3900.0
2012-10-19 13:20:00,32.33,32.34,32.31,32.32,3800.0,25.9501,25.9581,25.934,25.9421,3800.0
2012-10-19 13:25:00,32.33,32.33,32.3,32.32,4800.0,25.9501,25.9501,25.926,25.9421,4800.0
2012-10-19 13:30:00,32.33,32.34,32.31,32.33,10700.0,25.9501,25.9581,25.934,25.9501,10700.0
2012-10-19 13:35:00,32.32,32.34,32.3,32.33,27900.0,25.9421,25.9581,25.926,25.9501,27900.0
2012-10-19 13:40:00,32.34,32.34,32.29,32.34,10400.0,25.9581,25.9581,25.918,25.9581,10400.0
2012-10-19 13:45:00,32.33,32.33,32.24,32.25,49300.0,25.9501,25.9501,25.8778,25.8859,49300.0
2012-10-19 13:50:00,32.25,32.29,32.24,32.27,27600.0,25.8859,25.918,25.8778,25.9019,27600.0
2012-10-19 13:55:00,32.27,32.3,32.25,32.29,21900.0,25.9019,25.926,25.8859,25.918,21900.0
2012-10-19 14:00:00,32.29,32.35,32.29,32.35,16100.0,25.918,25.9661,25.918,25.9661,16100.0
2012-10-19 14:05:00,32.35,32.36,32.34,32.36,9400.0,25.9661,25.9742,25.9581,25.9742,9400.0
2012-10-19 14:10:00,32.34,32.36,32.33,32.35,4900.0,25.9581,25.9742,25.9501,25.9661,4900.0
2012-10-19 14:15:00,32.35,32.36,32.34,32.34,10000.0,25.9661,25.9742,25.9581,25.9581,10000.0
2012-10-19 14:20:00,32.34,32.36,32.32,32.36,13700.0,25.9581,25.9742,25.9421,25.9742,13700.0
2012-10-19 14:25:00,32.35,32.35,32.29,32.32,17900.0,25.9661,25.9661,25.918,25.9421,17900.0
2012-10-19 14:30:00,32.33,32.34,32.3,32.33,8800.0,25.9501,25.9581,25.926,25.9501,8800.0
2012-10-19 14:35:00,32.34,32.35,32.33,32.34,14400.0,25.9581,25.9661,25.9501,25.9581,14400.0
2012-10-19 14:40:00,32.34,32.35,32.31,32.33,8500.0,25.9581,25.9661,25.934,25.9501,8500.0
2012-10-19 14:45:00,32.34,32.34,32.31,32.32,7500.0,25.9581,25.9581,25.934,25.9421,7500.0
2012-10-19 14:50:00,32.32,32.35,32.3,32.32,19800.0,25.9421,25.9661,25.926,25.9421,19800.0
2012-10-19 14:55:00,32.32,32.37,32.32,32.36,11700.0,25.9421,25.9822,25.9421,25.9742,11700.0
2012-10-19 15:00:00,32.36,32.37,32.32,32.32,12000.0,25.9742,25.9822,25.9421,25.9421,12000.0
2012-10-19 15:05:00,32.32,32.34,32.31,32.33,13600.0,25.9421,25.9581,25.934,25.9501,13600.0
2012-10-19 15:10:00,32.33,32.36,32.33,32.35,28900.0,25.9501,25.9742,25.9501,25.9661,28900.0
2012-10-19 15:15:00,32.35,32.37,32.35,32.35,17700.0,25.9661,25.9822,25.9661,25.9661,17700.0
2012-10-19 15:20:00,32.36,32.41,32.36,32.41,27700.0,25.9742,26.0143,25.9742,26.0143,27700.0
2012-10-19 15:25:00,32.41,32.44,32.4,32.4,26500.0,26.0143,26.0384,26.0063,26.0063,26500.0
2012-10-19 15:30:00,32.4,32.41,32.38,32.41,26900.0,26.0063,26.0143,25.9902,26.0143,26900.0
2012-10-19 15:35:00,32.41,32.42,32.39,32.41,26400.0,26.0143,26.0223,25.9982,26.0143,26400.0
2012-10-19 15:40:00,32.41,32.43,32.38,32.39,28900.0,26.0143,26.0303,25.9902,25.9982,28900.0
2012-10-19 15:45:00,32.4,32.44,32.4,32.44,36900.0,26.0063,26.0384,26.0063,26.0384,36900.0
2012-10-19 15:50:00,32.44,32.48,32.43,32.47,58800.0,26.0384,26.0705,26.0303,26.0625,58800.0
2012-10-19 15:55:00,32.47,32.47,32.39,32.41,112300.0,26.0625,26.0625,25.9982,26.0143,112300.0
2012-10-22 09:30:00,32.24,32.45,32.24,32.45,18700.0,25.8778,26.0464,25.8778,26.0464,18700.0
2012-10-22 09:35:00,32.43,32.43,32.38,32.4,5000.0,26.0303,26.0303,25.9902,26.0063,5000.0
2012-10-22 09:40:00,32.4,32.46,32.37,32.42,7300.0,26.0063,26.0544,25.9822,26.0223,7300.0
2012-10-22 09:45:00,32.42,32.42,32.3,32.31,13700.0,26.0223,26.0223,25.926,25.934,13700.0
2012-10-22 09:50:00,32.3,32.36,32.3,32.35,9400.0,25.926,25.9742,25.926,25.9661,9400.0
2012-10-22 09:55:00,32.35,32.4,32.34,32.38,10500.0,25.9661,26.0063,25.9581,25.9902,10500.0
2012-10-22 10:00:00,32.38,32.43,32.38,32.38,24500.0,25.9902,26.0303,25.9902,25.9902,24500.0
2012-10-22 10:05:00,32.38,32.39,32.36,32.39,9100.0,25.9902,25.9982,25.9742,25.9982,9100.0
2012-10-22 10:10:00,32.4,32.45,32.4,32.44,11600.0,26.0063,26.0464,26.0063,26.0384,11600.0
2012-10-22 10:15:00,32.44,32.45,32.39,32.39,6500.0,26.0384,26.0464,25.9982,25.9982,6500.0
2012-10-22 10:20:00,32.4,32.45,32.4,32.44,8300.0,26.0063,26.0464,26.0063,26.0384,8300.0
2012-10-22 10:25:00,32.44,32.47,32.42,32.47,6700.0,26.0384,26.0625,26.0223,26.0625,6700.0
2012-10-22 10:30:00,32.47,32.48,32.41,32.41,4400.0,26.0625,26.0705,26.0143,26.0143,4400.0
2012-10-22 10:35:00,32.41,32.47,32.4,32.4,8500.0,26.0143,26.0625,26.0063,26.0063,8500.0
2012-10-22 10:40:00,32.39,32.4,32.37,32.4,7900.0,25.9982,26.0063,25.9822,26.0063,7900.0
2012-10-22 10:45:00,32.38,32.39,32.37,32.38,3400.0,25.9902,25.9982,25.9822,25.9902,3400.0
2012-10-22 10:50:00,32.39,32.43,32.38,32.41,8600.0,25.9982,26.0303,25.9902,26.0143,8600.0
2012-10-22 10:55:00,32.42,32.42,32.38,32.38,4000.0,26.0223,26.0223,25.9902,25.9902,4000.0
2012-10-22 11:00:00,32.39,32.39,32.34,32.36,18800.0,25.9982,25.9982,25.9581,25.9742,18800.0
2012-10-22 11:05:00,32.37,32.37,32.32,32.34,6500.0,25.9822,25.9822,25.9421,25.9581,6500.0
2012-10-22 11:10:00,32.35,32.35,32.3,32.3,8500.0,25.9661,25.9661,25.926,25.926,8500.0
2012-10-22 11:15:00,32.3,32.31,32.26,32.27,13400.0,25.926,25.934,25.8939,25.9019,13400.0
2012-10-22 11:20:00,32.28,32.31,32.24,32.25,7700.0,25.9099,25.934,25.8778,25.8859,7700.0
2012-10-22 11:25:00,32.26,32.29,32.26,32.29,8500.0,25.8939,25.918,25.8939,25.918,8500.0
2012-10-22 11:30:00,32.29,32.31,32.28,32.29,11000.0,25.918,25.934,25.9099,25.918,11000.0
2012-10-22 11:35:00,32.29,32.31,32.28,32.3,8500.0,25.918,25.934,25.9099,25.926,8500.0
2012-10-22 11:40:00,32.3,32.38,32.3,32.36,10200.0,25.926,25.9902,25.926,25.9742,10200.0
2012-10-22 11:45:00,32.35,32.38,32.35,32.36,8100.0,25.9661,25.9902,25.9661,25.9742,8100.0
2012-10-22 11:50:00,32.37,32.37,32.35,32.35,4800.0,25.9822,25.9822,25.9661,25.9661,4800.0
2012-10-22 11:55:00,32.35,32.36,32.34,32.36,7500.0,25.9661,25.9742,25.9581,25.9742,7500.0
2012-10-22 12:00:00,32.36,32.36,32.33,32.36,11300.0,25.9742,25.9742,25.9501,25.9742,11300.0
2012-10-22 12:05:00,32.36,32.39,32.34,32.38,13900.0,25.9742,25.9982,25.9581,25.9902,13900.0
2012-10-22 12:10:00,32.38,32.38,32.34,32.34,7900.0,25.9902,25.9902,25.9581,25.9581,7900.0
2012-10-22 12:15:00,32.34,32.36,32.34,32.36,7300.0,25.9581,25.9742,25.9581,25.9742,7300.0
2012-10-22 12:20:00,32.36,32.38,32.34,32.37,10800.0,25.9742,25.9902,25.9581,25.9822,10800.0
2012-10-22 12:25:00,32.37,32.38,32.34,32.35,9200.0,25.9822,25.9902,25.9581,25.9661,9200.0
2012-10-22 12:30:00,32.34,32.39,32.34,32.36,13100.0,25.9581,25.9982,25.9581,25.9742,13100.0
2012-10-22 12:35:00,32.36,32.37,32.33,32.35,5700.0,25.9742,25.9822,25.9501,25.9661,5700.0
2012-10-22 12:40:00,32.36,32.36,32.35,32.35,3600.0,25.9742,25.9742,25.9661,25.9661,3600.0
2012-10-22 12:45:00,32.36,32.38,32.35,32.35,10000.0,25.9742,25.9902,25.9661,25.9661,10000.0
2012-10-22 12:50:00,32.36,32.36,32.34,32.34,5500.0,25.9742,25.9742,25.9581,25.9581,5500.0
2012-10-22 12:55:00,32.35,32.36,32.34,32.34,7100.0,25.9661,25.9742,25.9581,25.9581,7100.0
2012-10-22 13:00:00,32.34,32.37,32.34,32.37,9200.0,25.9581,25.9822,25.9581,25.9822,9200.0
2012-10-22 13:05:00,32.35,32.36,32.33,32.34,9100.0,25.9661,25.9742,25.9501,25.9581,9100.0
2012-10-22 13:10:00,32.34,32.35,32.3,32.34,20700.0,25.9581,25.9661,25.926,25.9581,20700.0
2012-10-22 13:15:00,32.34,32.35,32.33,32.34,6300.0,25.9581,25.9661,25.9501,25.9581,6300.0
2012-10-22 13:20:00,32.34,32.36,32.3,32.36,34400.0,25.9581,25.9742,25.926,25.9742,34400.0
2012-10-22 13:25:00,32.36,32.36,32.33,32.36,18900.0,25.9742,25.9742,25.9501,25.9742,18900.0
2012-10-22 13:30:00,32.36,32.37,32.34,32.34,9400.0,25.9742,25.9822,25.9581,25.9581,9400.0
2012-10-22 13:35:00,32.34,32.36,32.33,32.34,15500.0,25.9581,25.9742,25.9501,25.9581,15500.0
2012-10-22 13:40:00,32.33,32.34,32.3,32.33,41700.0,25.9501,25.9581,25.926,25.9501,41700.0
2012-10-22 13:45:00,32.33,32.35,32.29,32.35,10200.0,25.9501,25.9661,25.918,25.9661,10200.0
2012-10-22 13:50:00,32.35,32.39,32.34,32.39,29300.0,25.9661,25.9982,25.9581,25.9982,29300.0
2012-10-22 13:55:00,32.39,32.4,32.38,32.39,10800.0,25.9982,26.0063,25.9902,25.9982,10800.0
2012-10-22 14:00:00,32.39,32.41,32.37,32.4,15700.0,25.9982,26.0143,25.9822,26.0063,15700.0
2012-10-22 14:05:00,32.4,32.41,32.36,32.4,12200.0,26.0063,26.0143,25.9742,26.0063,12200.0
2012-10-22 14:10:00,32.4,32.41,32.39,32.41,13400.0,26.0063,26.0143,25.9982,26.0143,13400.0
2012-10-22 14:15:00,32.41,32.48,32.41,32.48,21100.0,26.0143,26.0705,26.0143,26.0705,21100.0
2012-10-22 14:20:00,32.47,32.51,32.47,32.5,20800.0,26.0625,26.0946,26.0625,26.0865,20800.0
2012-10-22 14:25:00,32.49,32.49,32.44,32.45,9900.0,26.0785,26.0785,26.0384,26.0464,9900.0
2012-10-22 14:30:00,32.46,32.5,32.45,32.5,26200.0,26.0544,26.0865,26.0464,26.0865,26200.0
2012-10-22 14:35:00,32.49,32.51,32.48,32.5,21500.0,26.0785,26.0946,26.0705,26.0865,21500.0
2012-10-22 14:40:00,32.5,32.52,32.48,32.49,17500.0,26.0865,26.1026,26.0705,26.0785,17500.0
2012-10-22 14:45:00,32.48,32.51,32.47,32.48,22900.0,26.0705,26.0946,26.0625,26.0705,22900.0
2012-10-22 14:50:00,32.48,32.48,32.46,32.46,11300.0,26.0705,26.0705,26.0544,26.0544,11300.0
2012-10-22 14:55:00,32.46,32.51,32.46,32.47,21600.0,26.0544,26.0946,26.0544,26.0625,21600.0
2012-10-22 15:00:00,32.48,32.48,32.43,32.45,18000.0,26.0705,26.0705,26.0303,26.0464,18000.0
2012-10-22 15:05:00,32.45,32.49,32.45,32.47,28300.0,26.0464,26.0785,26.0464,26.0625,28300.0
2012-10-22 15:10:00,32.47,32.54,32.47,32.53,30400.0,26.0625,26.1186,26.0625,26.1106,30400.0
2012-10-22 15:15:00,32.52,32.54,32.51,32.52,17300.0,26.1026,26.1186,26.0946,26.1026,17300.0
2012-10-22 15:20:00,32.51,32.53,32.5,32.51,23600.0,26.0946,26.1106,26.0865,26.0946,23600.0
2012-10-22 15:25:00,32.5,32.54,32.49,32.52,25100.0,26.0865,26.1186,26.0785,26.1026,25100.0
2012-10-22 15:30:00,32.52,32.54,32.5,32.52,36800.0,26.1026,26.1186,26.0865,26.1026,36800.0
2012-10-22 15:35:00,32.52,32.54,32.52,32.53,19500.0,26.1026,26.1186,26.1026,26.1106,19500.0
2012-10-22 15:40:00,32.54,32.54,32.53,32.54,25900.0,26.1186,26.1186,26.1106,26.1186,25900.0
2012-10-22 15:45:00,32.53,32.58,32.53,32.57,48900.0,26.1106,26.1507,26.1106,26.1427,48900.0
2012-10-22 15:50:00,32.57,32.59,32.57,32.59,35200.0,26.1427,26.1588,26.1427,26.1588,35200.0
2012-10-22 15:55:00,32.59,32.67,32.59,32.63,82200.0,26.1588,26.223,26.1588,26.1909,82200.0
2012-10-23 09:30:00,32.38,32.38,32.23,32.25,14300.0,25.9902,25.9902,25.8698,25.8859,14300.0
2012-10-23 09:35:00,32.29,32.29,32.2,32.2,3400.0,25.918,25.918,25.8457,25.8457,3400.0
2012-10-23 09:40:00,32.21,32.23,32.19,32.21,1900.0,25.8538,25.8698,25.8377,25.8538,1900.0
2012-10-23 09:45:00,32.22,32.24,32.19,32.24,5900.0,25.8618,25.8778,25.8377,25.8778,5900.0
2012-10-23 09:50:00,32.25,32.25,32.2,32.24,8200.0,25.8859,25.8859,25.8457,25.8778,8200.0
2012-10-23 09:55:00,32.22,32.25,32.21,32.23,5100.0,25.8618,25.8859,25.8538,25.8698,5100.0
2012-10-23 10:00:00,32.23,32.25,32.19,32.23,14300.0,25.8698,25.8859,25.8377,25.8698,14300.0
2012-10-23 10:05:00,32.23,32.26,32.2,32.22,6700.0,25.8698,25.8939,25.8457,25.8618,6700.0
2012-10-23 10:10:00,32.22,32.24,32.22,32.22,5100.0,25.8618,25.8778,25.8618,25.8618,5100.0
2012-10-23 10:15:00,32.22,32.23,32.16,32.17,12600.0,25.8618,25.8698,25.8136,25.8217,12600.0
2012-10-23 10:20:00,32.17,32.2,32.15,32.15,5000.0,25.8217,25.8457,25.8056,25.8056,5000.0
2012-10-23 10:25:00,32.14,32.17,32.14,32.15,3400.0,25.7976,25.8217,25.7976,25.8056,3400.0
2012-10-23 10:30:00,32.14,32.14,32.09,32.11,11300.0,25.7976,25.7976,25.7574,25.7735,11300.0
2012-10-23 10:35:00,32.12,32.13,32.08,32.1,7500.0,25.7815,25.7896,25.7494,25.7655,7500.0
2012-10-23 10:40:00,32.1,32.14,32.1,32.13,4800.0,25.7655,25.7976,25.7655,25.7896,4800.0
2012-10-23 10:45:00,32.13,32.16,32.13,32.15,7400.0,25.7896,25.8136,25.7896,25.8056,7400.0
2012-10-23 10:50:00,32.15,32.17,32.13,32.13,6300.0,25.8056,25.8217,25.7896,25.7896,6300.0
2012-10-23 10:55:00,32.14,32.18,32.14,32.15,8400.0,25.7976,25.8297,25.7976,25.8056,8400.0
2012-10-23 11:00:00,32.16,32.19,32.15,32.15,5700.0,25.8136,25.8377,25.8056,25.8056,5700.0
2012-10-23 11:05:00,32.15,32.2,32.15,32.18,24200.0,25.8056,25.8457,25.8056,25.8297,24200.0
2012-10-23 11:10:00,32.18,32.21,32.18,32.18,14500.0,25.8297,25.8538,25.8297,25.8297,14500.0
2012-10-23 11:15:00,32.18,32.21,32.17,32.17,9900.0,25.8297,25.8538,25.8217,25.8217,9900.0
2012-10-23 11:20:00,32.17,32.18,32.15,32.18,6500.0,25.8217,25.8297,25.8056,25.8297,6500.0
2012-10-23 11:25:00,32.18,32.2,32.17,32.19,4200.0,25.8297,25.8457,25.8217,25.8377,4200.0
2012-10-23 11:30:00,32.19,32.19,32.15,32.17,9200.0,25.8377,25.8377,25.8056,25.8217,9200.0
2012-10-23 11:35:00,32.16,32.16,32.13,32.15,6800.0,25.8136,25.8136,25.7896,25.8056,6800.0
2012-10-23 11:40:00,32.16,32.16,32.14,32.15,6400.0,25.8136,25.8136,25.7976,25.8056,6400.0
2012-10-23 11:45:00,32.16,32.19,32.15,32.18,5900.0,25.8136,25.8377,25.8056,25.8297,5900.0
2012-10-23 11:50:00,32.18,32.19,32.18,32.19,2800.0,25.8297,25.8377,25.8297,25.8377,2800.0
2012-10-23 11:55:00,32.19,32.19,32.16,32.19,15000.0,25.8377,25.8377,25.8136,25.8377,15000.0
2012-10-23 12:00:00,32.19,32.24,32.19,32.21,13600.0,25.8377,25.8778,25.8377,25.8538,13600.0
2012-10-23 12:05:00,32.22,32.22,32.21,32.22,5500.0,25.8618,25.8618,25.8538,25.8618,5500.0
2012-10-23 12:10:00,32.21,32.3,32.21,32.3,19000.0,25.8538,25.926,25.8538,25.926,19000.0
2012-10-23 12:15:00,32.29,32.3,32.25,32.25,12200.0,25.918,25.926,25.8859,25.8859,12200.0
2012-10-23 12:20:00,32.25,32.3,32.24,32.3,35200.0,25.8859,25.926,25.8778,25.926,35200.0
2012-10-23 12:25:00,32.3,32.3,32.28,32.29,4700.0,25.926,25.926,25.9099,25.918,4700.0
2012-10-23 12:30:00,32.29,32.31,32.29,32.3,600.0,25.918,25.934,25.918,25.926,600.0
2012-10-23 12:35:00,32.31,32.39,32.31,32.34,14500.0,25.934,25.9982,25.934,25.9581,14500.0
2012-10-23 12:40:00,32.35,32.41,32.34,32.41,10200.0,25.9661,26.0143,25.9581,26.0143,10200.0
2012-10-23 12:45:00,32.41,32.43,32.4,32.41,5900.0,26.0143,26.0303,26.0063,26.0143,5900.0
2012-10-23 12:50:00,32.42,32.43,32.41,32.42,9200.0,26.0223,26.0303,26.0143,26.0223,9200.0
2012-10-23 12:55:00,32.42,32.45,32.42,32.44,8400.0,26.0223,26.0464,26.0223,26.0384,8400.0
2012-10-23 13:00:00,32.45,32.5,32.45,32.5,13600.0,26.0464,26.0865,26.0464,26.0865,13600.0
2012-10-23 13:05:00,32.49,32.5,32.47,32.5,9800.0,26.0785,26.0865,26.0625,26.0865,9800.0
2012-10-23 13:10:00,32.5,32.51,32.47,32.5,11400.0,26.0865,26.0946,26.0625,26.0865,11400.0
2012-10-23 13:15:00,32.51,32.52,32.46,32.46,10300.0,26.0946,26.1026,26.0544,26.0544,10300.0
2012-10-23 13:20:00,32.45,32.49,32.45,32.47,9400.0,26.0464,26.0785,26.0464,26.0625,9400.0
2012-10-23 13:25:00,32.48,32.5,32.48,32.5,122600.0,26.0705,26.0865,26.0705,26.0865,122600.0
2012-10-23 13:30:00,32.5,32.54,32.49,32.53,28100.0,26.0865,26.1186,26.0785,26.1106,28100.0
2012-10-23 13:35:00,32.53,32.56,32.52,32.55,15700.0,26.1106,26.1347,26.1026,26.1267,15700.0
2012-10-23 13:40:00,32.55,32.57,32.55,32.55,9700.0,26.1267,26.1427,26.1267,26.1267,9700.0
2012-10-23 13:45:00,32.55,32.56,32.53,32.54,25800.0,26.1267,26.1347,26.1106,26.1186,25800.0
2012-10-23 13:50:00,32.54,32.56,32.52,32.55,9800.0,26.1186,26.1347,26.1026,26.1267,9800.0
2012-10-23 13:55:00,32.55,32.6,32.54,32.58,23600.0,26.1267,26.1668,26.1186,26.1507,23600.0
2012-10-23 14:00:00,32.58,32.6,32.58,32.59,8100.0,26.1507,26.1668,26.1507,26.1588,8100.0
2012-10-23 14:05:00,32.59,32.6,32.56,32.58,17600.0,26.1588,26.1668,26.1347,26.1507,17600.0
2012-10-23 14:10:00,32.57,32.58,32.51,32.51,12700.0,26.1427,26.1507,26.0946,26.0946,12700.0
2012-10-23 14:15:00,32.52,32.58,32.52,32.56,9800.0,26.1026,26.1507,26.1026,26.1347,9800.0
2012-10-23 14:20:00,32.56,32.59,32.55,32.59,8000.0,26.1347,26.1588,26.1267,26.1588,8000.0
2012-10-23 14:25:00,32.59,32.59,32.55,32.56,8500.0,26.1588,26.1588,26.1267,26.1347,8500.0
2012-10-23 14:30:00,32.56,32.57,32.52,32.53,6200.0,26.1347,26.1427,26.1026,26.1106,6200.0
2012-10-23 14:35:00,32.53,32.6,32.53,32.59,13200.0,26.1106,26.1668,26.1106,26.1588,13200.0
2012-10-23 14:40:00,32.59,32.6,32.57,32.6,9700.0,26.1588,26.1668,26.1427,26.1668,9700.0
2012-10-23 14:45:00,32.6,32.65,32.59,32.63,11100.0,26.1668,26.2069,26.1588,26.1909,11100.0
2012-10-23 14:50:00,32.62,32.62,32.59,32.6,7100.0,26.1829,26.1829,26.1588,26.1668,7100.0
2012-10-23 14:55:00,32.59,32.61,32.58,32.58,5300.0,26.1588,26.1748,26.1507,26.1507,5300.0
2012-10-23 15:00:00,32.59,32.63,32.59,32.59,16000.0,26.1588,26.1909,26.1588,26.1588,16000.0
2012-10-23 15:05:00,32.59,32.59,32.56,32.57,12000.0,26.1588,26.1588,26.1347,26.1427,12000.0
2012-10-23 15:10:00,32.58,32.58,32.54,32.55,11300.0,26.1507,26.1507,26.1186,26.1267,11300.0
2012-10-23 15:15:00,32.56,32.59,32.54,32.58,11500.0,26.1347,26.1588,26.1186,26.1507,11500.0
2012-10-23 15:20:00,32.59,32.61,32.57,32.58,11400.0,26.1588,26.1748,26.1427,26.1507,11400.0
2012-10-23 15:25:00,32.58,32.6,32.54,32.54,10500.0,26.1507,26.1668,26.1186,26.1186,10500.0
2012-10-23 15:30:00,32.54,32.55,32.5,32.5,14500.0,26.1186,26.1267,26.0865,26.0865,14500.0
2012-10-23 15:35:00,32.5,32.55,32.5,32.52,30200.0,26.0865,26.1267,26.0865,26.1026,30200.0
2012-10-23 15:40:00,32.51,32.55,32.5,32.53,40500.0,26.0946,26.1267,26.0865,26.1106,40500.0
2012-10-23 15:45:00,32.52,32.56,32.51,32.54,21600.0,26.1026,26.1347,26.0946,26.1186,21600.0
2012-10-23 15:50:00,32.54,32.59,32.54,32.57,39600.0,26.1186,26.1588,26.1186,26.1427,39600.0
2012-10-23 15:55:00,32.58,32.62,32.57,32.59,122000.0,26.1507,26.1829,26.1427,26.1588,122000.0
2012-10-24 09:30:00,32.63,32.7,32.6,32.6,106700.0,26.1909,26.2471,26.1668,26.1668,106700.0
2012-10-24 09:35:00,32.6,32.6,32.42,32.42,16200.0,26.1668,26.1668,26.0223,26.0223,16200.0
2012-10-24 09:40:00,32.42,32.42,32.3,32.31,14200.0,26.0223,26.0223,25.926,25.934,14200.0
2012-10-24 09:45:00,32.31,32.39,32.31,32.37,10400.0,25.934,25.9982,25.934,25.9822,10400.0
2012-10-24 09:50:00,32.37,32.44,32.36,32.42,12100.0,25.9822,26.0384,25.9742,26.0223,12100.0
2012-10-24 09:55:00,32.43,32.5,32.43,32.46,8100.0,26.0303,26.0865,26.0303,26.0544,8100.0
2012-10-24 10:00:00,32.45,32.47,32.4,32.43,10400.0,26.0464,26.0625,26.0063,26.0303,10400.0
2012-10-24 10:05:00,32.43,32.45,32.4,32.43,8200.0,26.0303,26.0464,26.0063,26.0303,8200.0
2012-10-24 10:10:00,32.44,32.5,32.44,32.5,7100.0,26.0384,26.0865,26.0384,26.0865,7100.0
2012-10-24 10:15:00,32.49,32.5,32.45,32.46,8400.0,26.0785,26.0865,26.0464,26.0544,8400.0
2012-10-24 10:20:00,32.45,32.47,32.41,32.41,7900.0,26.0464,26.0625,26.0143,26.0143,7900.0
2012-10-24 10:25:00,32.41,32.46,32.41,32.43,6000.0,26.0143,26.0544,26.0143,26.0303,6000.0
2012-10-24 10:30:00,32.42,32.5,32.41,32.49,9800.0,26.0223,26.0865,26.0143,26.0785,9800.0
2012-10-24 10:35:00,32.49,32.5,32.45,32.49,8900.0,26.0785,26.0865,26.0464,26.0785,8900.0
2012-10-24 10:40:00,32.49,32.5,32.46,32.49,10500.0,26.0785,26.0865,26.0544,26.0785,10500.0
2012-10-24 10:45:00,32.48,32.52,32.47,32.5,10700.0,26.0705,26.1026,26.0625,26.0865,10700.0
2012-10-24 10:50:00,32.49,32.53,32.48,32.51,11100.0,26.0785,26.1106,26.0705,26.0946,11100.0
2012-10-24 10:55:00,32.51,32.53,32.5,32.53,2700.0,26.0946,26.1106,26.0865,26.1106,2700.0
2012-10-24 11:00:00,32.53,32.55,32.53,32.53,10800.0,26.1106,26.1267,26.1106,26.1106,10800.0
2012-10-24 11:05:00,32.54,32.54,32.49,32.51,18100.0,26.1186,26.1186,26.0785,26.0946,18100.0
2012-10-24 11:10:00,32.5,32.51,32.44,32.44,14700.0,26.0865,26.0946,26.0384,26.0384,14700.0
2012-10-24 11:15:00,32.44,32.44,32.39,32.39,59900.0,26.0384,26.0384,25.9982,25.9982,59900.0
2012-10-24 11:20:00,32.4,32.4,32.36,32.37,26600.0,26.0063,26.0063,25.9742,25.9822,26600.0
2012-10-24 11:25:00,32.38,32.44,32.38,32.43,25600.0,25.9902,26.0384,25.9902,26.0303,25600.0
2012-10-24 11:30:00,32.44,32.45,32.43,32.44,39500.0,26.0384,26.0464,26.0303,26.0384,39500.0
2012-10-24 11:35:00,32.44,32.44,32.41,32.42,6300.0,26.0384,26.0384,26.0143,26.0223,6300.0
2012-10-24 11:40:00,32.42,32.43,32.41,32.43,2000.0,26.0223,26.0303,26.0143,26.0303,2000.0
2012-10-24 11:45:00,32.43,32.47,32.41,32.43,23200.0,26.0303,26.0625,26.0143,26.0303,23200.0
2012-10-24 11:50:00,32.43,32.45,32.43,32.44,3400.0,26.0303,26.0464,26.0303,26.0384,3400.0
2012-10-24 11:55:00,32.44,32.44,32.42,32.43,6600.0,26.0384,26.0384,26.0223,26.0303,6600.0
2012-10-24 12:00:00,32.42,32.45,32.4,32.43,11400.0,26.0223,26.0464,26.0063,26.0303,11400.0
2012-10-24 12:05:00,32.43,32.45,32.43,32.44,5900.0,26.0303,26.0464,26.0303,26.0384,5900.0
2012-10-24 12:10:00,32.44,32.47,32.44,32.47,3000.0,26.0384,26.0625,26.0384,26.0625,3000.0
2012-10-24 12:15:00,32.47,32.47,32.45,32.46,3300.0,26.0625,26.0625,26.0464,26.0544,3300.0
2012-10-24 12:20:00,32.47,32.47,32.45,32.46,2200.0,26.0625,26.0625,26.0464,26.0544,2200.0
2012-10-24 12:25:00,32.46,32.47,32.44,32.47,8300.0,26.0544,26.0625,26.0384,26.0625,8300.0
2012-10-24 12:30:00,32.47,32.5,32.46,32.5,8200.0,26.0625,26.0865,26.0544,26.0865,8200.0
2012-10-24 12:35:00,32.5,32.51,32.49,32.51,4100.0,26.0865,26.0946,26.0785,26.0946,4100.0
2012-10-24 12:40:00,32.5,32.53,32.5,32.52,6000.0,26.0865,26.1106,26.0865,26.1026,6000.0
2012-10-24 12:45:00,32.53,32.55,32.53,32.55,15600.0,26.1106,26.1267,26.1106,26.1267,15600.0
2012-10-24 12:50:00,32.55,32.59,32.55,32.59,8100.0,26.1267,26.1588,26.1267,26.1588,8100.0
2012-10-24 12:55:00,32.58,32.59,32.58,32.59,4300.0,26.1507,26.1588,26.1507,26.1588,4300.0
2012-10-24 13:00:00,32.59,32.61,32.59,32.59,4900.0,26.1588,26.1748,26.1588,26.1588,4900.0
2012-10-24 13:05:00,32.6,32.6,32.59,32.6,4300.0,26.1668,26.1668,26.1588,26.1668,4300.0
2012-10-24 13:10:00,32.6,32.6,32.57,32.58,12500.0,26.1668,26.1668,26.1427,26.1507,12500.0
2012-10-24 13:15:00,32.57,32.59,32.56,32.58,10500.0,26.1427,26.1588,26.1347,26.1507,10500.0
2012-10-24 13:20:00,32.57,32.59,32.56,32.58,13400.0,26.1427,26.1588,26.1347,26.1507,13400.0
2012-10-24 13:25:00,32.57,32.59,32.57,32.58,9300.0,26.1427,26.1588,26.1427,26.1507,9300.0
2012-10-24 13:30:00,32.58,32.59,32.55,32.57,16500.0,26.1507,26.1588,26.1267,26.1427,16500.0
2012-10-24 13:35:00,32.56,32.6,32.56,32.59,16400.0,26.1347,26.1668,26.1347,26.1588,16400.0
2012-10-24 13:40:00,32.6,32.6,32.57,32.58,5200.0,26.1668,26.1668,26.1427,26.1507,5200.0
2012-10-24 13:45:00,32.58,32.58,32.57,32.57,4600.0,26.1507,26.1507,26.1427,26.1427,4600.0
2012-10-24 13:50:00,32.57,32.59,32.56,32.59,17100.0,26.1427,26.1588,26.1347,26.1588,17100.0
2012-10-24 13:55:00,32.59,32.59,32.57,32.57,7100.0,26.1588,26.1588,26.1427,26.1427,7100.0
2012-10-24 14:00:00,32.57,32.57,32.56,32.57,1300.0,26.1427,26.1427,26.1347,26.1427,1300.0
2012-10-24 14:05:00,32.56,32.58,32.56,32.58,9600.0,26.1347,26.1507,26.1347,26.1507,9600.0
2012-10-24 14:10:00,32.58,32.71,32.56,32.66,38800.0,26.1507,26.2551,26.1347,26.215,38800.0
2012-10-24 14:15:00,32.66,32.69,32.52,32.63,38400.0,26.215,26.239,26.1026,26.1909,38400.0
2012-10-24 14:20:00,32.63,32.66,32.6,32.62,22200.0,26.1909,26.215,26.1668,26.1829,22200.0
2012-10-24 14:25:00,32.62,32.69,32.62,32.66,16200.0,26.1829,26.239,26.1829,26.215,16200.0
2012-10-24 14:30:00,32.66,32.66,32.61,32.61,60600.0,26.215,26.215,26.1748,26.1748,60600.0
2012-10-24 14:35:00,32.62,32.65,32.62,32.63,20700.0,26.1829,26.2069,26.1829,26.1909,20700.0
2012-10-24 14:40:00,32.63,32.69,32.62,32.69,61300.0,26.1909,26.239,26.1829,26.239,61300.0
2012-10-24 14:45:00,32.69,32.69,32.62,32.66,45300.0,26.239,26.239,26.1829,26.215,45300.0
2012-10-24 14:50:00,32.65,32.7,32.65,32.67,17700.0,26.2069,26.2471,26.2069,26.223,17700.0
2012-10-24 14:55:00,32.65,32.7,32.65,32.68,19700.0,26.2069,26.2471,26.2069,26.231,19700.0
2012-10-24 15:00:00,32.67,32.7,32.63,32.64,42000.0,26.223,26.2471,26.1909,26.1989,42000.0
2012-10-24 15:05:00,32.64,32.66,32.61,32.64,43200.0,26.1989,26.215,26.1748,26.1989,43200.0
2012-10-24 15:10:00,32.65,32.66,32.62,32.64,42500.0,26.2069,26.215,26.1829,26.1989,42500.0
2012-10-24 15:15:00,32.64,32.65,32.62,32.63,25500.0,26.1989,26.2069,26.1829,26.1909,25500.0
2012-10-24 15:20:00,32.64,32.65,32.63,32.65,24800.0,26.1989,26.2069,26.1909,26.2069,24800.0
2012-10-24 15:25:00,32.64,32.68,32.63,32.68,32600.0,26.1989,26.231,26.1909,26.231,32600.0
2012-10-24 15:30:00,32.69,32.7,32.64,32.65,33100.0,26.239,26.2471,26.1989,26.2069,33100.0
2012-10-24 15:35:00,32.64,32.66,32.63,32.66,46700.0,26.1989,26.215,26.1909,26.215,46700.0
2012-10-24 15:40:00,32.65,32.66,32.65,32.66,33100.0,26.2069,26.215,26.2069,26.215,33100.0
2012-10-24 15:45:00,32.65,32.68,32.65,32.68,80100.0,26.2069,26.231,26.2069,26.231,80100.0
2012-10-24 15:50:00,32.67,32.72,32.66,32.69,130400.0,26.223,26.2631,26.215,26.239,130400.0
2012-10-24 15:55:00,32.69,32.73,32.68,32.73,123900.0,26.239,26.2711,26.231,26.2711,123900.0
2012-10-25 09:30:00,32.93,33.0,32.93,32.95,25500.0,26.4317,26.4879,26.4317,26.4477,25500.0
2012-10-25 09:35:00,32.97,32.97,32.83,32.91,144100.0,26.4638,26.4638,26.3514,26.4156,144100.0
2012-10-25 09:40:00,32.93,32.95,32.83,32.88,85400.0,26.4317,26.4477,26.3514,26.3915,85400.0
2012-10-25 09:45:00,32.89,32.92,32.82,32.88,41800.0,26.3996,26.4237,26.3434,26.3915,41800.0
2012-10-25 09:50:00,32.88,32.89,32.81,32.86,14800.0,26.3915,26.3996,26.3354,26.3755,14800.0
2012-10-25 09:55:00,32.86,32.88,32.82,32.83,13100.0,26.3755,26.3915,26.3434,26.3514,13100.0
2012-10-25 10:00:00,32.81,32.83,32.75,32.83,18400.0,26.3354,26.3514,26.2872,26.3514,18400.0
2012-10-25 10:05:00,32.84,32.86,32.81,32.81,16600.0,26.3594,26.3755,26.3354,26.3354,16600.0
2012-10-25 10:10:00,32.81,32.87,32.81,32.85,19000.0,26.3354,26.3835,26.3354,26.3675,19000.0
2012-10-25 10:15:00,32.86,32.86,32.81,32.82,43900.0,26.3755,26.3755,26.3354,26.3434,43900.0
2012-10-25 10:20:00,32.83,32.86,32.83,32.84,24000.0,26.3514,26.3755,26.3514,26.3594,24000.0
2012-10-25 10:25:00,32.84,32.86,32.82,32.82,146000.0,26.3594,26.3755,26.3434,26.3434,146000.0
2012-10-25 10:30:00,32.8,32.81,32.77,32.8,16100.0,26.3273,26.3354,26.3033,26.3273,16100.0
2012-10-25 10:35:00,32.79,32.8,32.73,32.73,15400.0,26.3193,26.3273,26.2711,26.2711,15400.0
2012-10-25 10:40:00,32.73,32.82,32.73,32.8,44900.0,26.2711,26.3434,26.2711,26.3273,44900.0
2012-10-25 10:45:00,32.8,32.86,32.79,32.84,42100.0,26.3273,26.3755,26.3193,26.3594,42100.0
2012-10-25 10:50:00,32.83,32.85,32.79,32.79,28200.0,26.3514,26.3675,26.3193,26.3193,28200.0
2012-10-25 10:55:00,32.79,32.85,32.78,32.83,286500.0,26.3193,26.3675,26.3113,26.3514,286500.0
2012-10-25 11:00:00,32.82,32.84,32.81,32.82,16000.0,26.3434,26.3594,26.3354,26.3434,16000.0
2012-10-25 11:05:00,32.82,32.87,32.81,32.87,23000.0,26.3434,26.3835,26.3354,26.3835,23000.0
2012-10-25 11:10:00,32.87,32.87,32.86,32.86,13300.0,26.3835,26.3835,26.3755,26.3755,13300.0
2012-10-25 11:15:00,32.86,32.87,32.86,32.87,19400.0,26.3755,26.3835,26.3755,26.3835,19400.0
2012-10-25 11:20:00,32.86,32.9,32.85,32.86,26000.0,26.3755,26.4076,26.3675,26.3755,26000.0
2012-10-25 11:25:00,32.86,32.91,32.84,32.88,25400.0,26.3755,26.4156,26.3594,26.3915,25400.0
2012-10-25 11:30:00,32.88,32.9,32.85,32.87,9000.0,26.3915,26.4076,26.3675,26.3835,9000.0
2012-10-25 11:35:00,32.86,32.86,32.81,32.83,23800.0,26.3755,26.3755,26.3354,26.3514,23800.0
2012-10-25 11:40:00,32.83,32.87,32.83,32.85,19300.0,26.3514,26.3835,26.3514,26.3675,19300.0
2012-10-25 11:45:00,32.84,32.85,32.79,32.82,31600.0,26.3594,26.3675,26.3193,26.3434,31600.0
2012-10-25 11:50:00,32.82,32.82,32.78,32.81,178300.0,26.3434,26.3434,26.3113,26.3354,178300.0
2012-10-25 11:55:00,32.81,32.83,32.76,32.76,159800.0,26.3354,26.3514,26.2952,26.2952,159800.0
2012-10-25 12:00:00,32.76,32.8,32.75,32.76,40200.0,26.2952,26.3273,26.2872,26.2952,40200.0
2012-10-25 12:05:00,32.75,32.76,32.74,32.75,29800.0,26.2872,26.2952,26.2792,26.2872,29800.0
2012-10-25 12:10:00,32.75,32.76,32.69,32.7,16500.0,26.2872,26.2952,26.239,26.2471,16500.0
2012-10-25 12:15:00,32.7,32.7,32.58,32.58,23800.0,26.2471,26.2471,26.1507,26.1507,23800.0
2012-10-25 12:20:00,32.59,32.62,32.58,32.6,7600.0,26.1588,26.1829,26.1507,26.1668,7600.0
2012-10-25 12:25:00,32.59,32.61,32.57,32.59,10900.0,26.1588,26.1748,26.1427,26.1588,10900.0
2012-10-25 12:30:00,32.6,32.61,32.55,32.59,23000.0,26.1668,26.1748,26.1267,26.1588,23000.0
2012-10-25 12:35:00,32.57,32.61,32.56,32.6,4300.0,26.1427,26.1748,26.1347,26.1668,4300.0
2012-10-25 12:40:00,32.59,32.59,32.57,32.57,5400.0,26.1588,26.1588,26.1427,26.1427,5400.0
2012-10-25 12:45:00,32.56,32.63,32.56,32.63,3500.0,26.1347,26.1909,26.1347,26.1909,3500.0
2012-10-25 12:50:00,32.62,32.64,32.6,32.64,8800.0,26.1829,26.1989,26.1668,26.1989,8800.0
2012-10-25 12:55:00,32.63,32.7,32.61,32.69,17900.0,26.1909,26.2471,26.1748,26.239,17900.0
2012-10-25 13:00:00,32.69,32.72,32.69,32.72,1200.0,26.239,26.2631,26.239,26.2631,1200.0
2012-10-25 13:05:00,32.71,32.72,32.68,32.69,6100.0,26.2551,26.2631,26.231,26.239,6100.0
2012-10-25 13:10:00,32.68,32.76,32.68,32.69,181500.0,26.231,26.2952,26.231,26.239,181500.0
2012-10-25 13:15:00,32.69,32.71,32.65,32.65,13400.0,26.239,26.2551,26.2069,26.2069,13400.0
2012-10-25 13:20:00,32.65,32.72,32.65,32.72,8500.0,26.2069,26.2631,26.2069,26.2631,8500.0
2012-10-25 13:25:00,32.72,32.74,32.68,32.72,14700.0,26.2631,26.2792,26.231,26.2631,14700.0
2012-10-25 13:30:00,32.72,32.72,32.67,32.67,20200.0,26.2631,26.2631,26.223,26.223,20200.0
2012-10-25 13:35:00,32.66,32.68,32.65,32.67,5400.0,26.215,26.231,26.2069,26.223,5400.0
2012-10-25 13:40:00,32.67,32.69,32.66,32.69,6100.0,26.223,26.239,26.215,26.239,6100.0
2012-10-25 13:45:00,32.71,32.71,32.68,32.68,10600.0,26.2551,26.2551,26.231,26.231,10600.0
2012-10-25 13:50:00,32.68,32.68,32.66,32.67,2000.0,26.231,26.231,26.215,26.223,2000.0
2012-10-25 13:55:00,32.67,32.68,32.66,32.66,15400.0,26.223,26.231,26.215,26.215,15400.0
2012-10-25 14:00:00,32.67,32.67,32.58,32.59,12200.0,26.223,26.223,26.1507,26.1588,12200.0
2012-10-25 14:05:00,32.58,32.6,32.55,32.55,12900.0,26.1507,26.1668,26.1267,26.1267,12900.0
2012-10-25 14:10:00,32.57,32.57,32.51,32.52,16600.0,26.1427,26.1427,26.0946,26.1026,16600.0
2012-10-25 14:15:00,32.52,32.54,32.48,32.52,20300.0,26.1026,26.1186,26.0705,26.1026,20300.0
2012-10-25 14:20:00,32.51,32.52,32.47,32.51,15900.0,26.0946,26.1026,26.0625,26.0946,15900.0
2012-10-25 14:25:00,32.51,32.52,32.49,32.5,27000.0,26.0946,26.1026,26.0785,26.0865,27000.0
2012-10-25 14:30:00,32.5,32.52,32.49,32.49,29500.0,26.0865,26.1026,26.0785,26.0785,29500.0
2012-10-25 14:35:00,32.49,32.51,32.48,32.51,15800.0,26.0785,26.0946,26.0705,26.0946,15800.0
2012-10-25 14:40:00,32.5,32.54,32.5,32.54,13200.0,26.0865,26.1186,26.0865,26.1186,13200.0
2012-10-25 14:45:00,32.53,32.54,32.52,32.53,6300.0,26.1106,26.1186,26.1026,26.1106,6300.0
2012-10-25 14:50:00,32.53,32.54,32.5,32.5,16400.0,26.1106,26.1186,26.0865,26.0865,16400.0
2012-10-25 14:55:00,32.51,32.53,32.51,32.51,9600.0,26.0946,26.1106,26.0946,26.0946,9600.0
2012-10-25 15:00:00,32.51,32.53,32.51,32.52,8900.0,26.0946,26.1106,26.0946,26.1026,8900.0
2012-10-25 15:05:00,32.52,32.52,32.48,32.49,10400.0,26.1026,26.1026,26.0705,26.0785,10400.0
2012-10-25 15:10:00,32.5,32.52,32.5,32.52,13800.0,26.0865,26.1026,26.0865,26.1026,13800.0
2012-10-25 15:15:00,32.51,32.53,32.48,32.48,17300.0,26.0946,26.1106,26.0705,26.0705,17300.0
2012-10-25 15:20:00,32.48,32.48,32.46,32.48,18300.0,26.0705,26.0705,26.0544,26.0705,18300.0
2012-10-25 15:25:00,32.48,32.5,32.45,32.45,24000.0,26.0705,26.0865,26.0464,26.0464,24000.0
2012-10-25 15:30:00,32.45,32.5,32.45,32.5,27900.0,26.0464,26.0865,26.0464,26.0865,27900.0
2012-10-25 15:35:00,32.49,32.5,32.47,32.49,15800.0,26.0785,26.0865,26.0625,26.0785,15800.0
2012-10-25 15:40:00,32.49,32.51,32.48,32.5,26300.0,26.0785,26.0946,26.0705,26.0865,26300.0
2012-10-25 15:45:00,32.51,32.52,32.46,32.46,27100.0,26.0946,26.1026,26.0544,26.0544,27100.0
2012-10-25 15:50:00,32.46,32.51,32.46,32.46,64200.0,26.0544,26.0946,26.0544,26.0544,64200.0
2012-10-25 15:55:00,32.46,32.54,32.46,32.53,53000.0,26.0544,26.1186,26.0544,26.1106,53000.0
2012-10-26 09:30:00,32.58,32.66,32.52,32.66,10600.0,26.1507,26.215,26.1026,26.215,10600.0
2012-10-26 09:35:00,32.66,32.75,32.66,32.75,10400.0,26.215,26.2872,26.215,26.2872,10400.0
2012-10-26 09:40:00,32.75,32.77,32.61,32.61,16600.0,26.2872,26.3033,26.1748,26.1748,16600.0
2012-10-26 09:45:00,32.6,32.65,32.58,32.64,7600.0,26.1668,26.2069,26.1507,26.1989,7600.0
2012-10-26 09:50:00,32.63,32.63,32.55,32.59,8000.0,26.1909,26.1909,26.1267,26.1588,8000.0
2012-10-26 09:55:00,32.57,32.62,32.46,32.48,10800.0,26.1427,26.1829,26.0544,26.0705,10800.0
2012-10-26 10:00:00,32.47,32.49,32.41,32.47,8900.0,26.0625,26.0785,26.0143,26.0625,8900.0
2012-10-26 10:05:00,32.47,32.52,32.45,32.47,14100.0,26.0625,26.1026,26.0464,26.0625,14100.0
2012-10-26 10:10:00,32.47,32.53,32.45,32.53,13000.0,26.0625,26.1106,26.0464,26.1106,13000.0
2012-10-26 10:15:00,32.54,32.57,32.5,32.53,13200.0,26.1186,26.1427,26.0865,26.1106,13200.0
2012-10-26 10:20:00,32.53,32.54,32.47,32.47,8200.0,26.1106,26.1186,26.0625,26.0625,8200.0
2012-10-26 10:25:00,32.47,32.5,32.46,32.46,13600.0,26.0625,26.0865,26.0544,26.0544,13600.0
2012-10-26 10:30:00,32.46,32.48,32.44,32.46,5400.0,26.0544,26.0705,26.0384,26.0544,5400.0
2012-10-26 10:35:00,32.47,32.48,32.45,32.48,10900.0,26.0625,26.0705,26.0464,26.0705,10900.0
2012-10-26 10:40:00,32.49,32.5,32.47,32.48,6000.0,26.0785,26.0865,26.0625,26.0705,6000.0
2012-10-26 10:45:00,32.48,32.48,32.43,32.44,7500.0,26.0705,26.0705,26.0303,26.0384,7500.0
2012-10-26 10:50:00,32.43,32.44,32.37,32.4,10900.0,26.0303,26.0384,25.9822,26.0063,10900.0
2012-10-26 10:55:00,32.39,32.41,32.38,32.39,4800.0,25.9982,26.0143,25.9902,25.9982,4800.0
2012-10-26 11:00:00,32.38,32.39,32.36,32.38,7800.0,25.9902,25.9982,25.9742,25.9902,7800.0
2012-10-26 11:05:00,32.38,32.42,32.37,32.38,10400.0,25.9902,26.0223,25.9822,25.9902,10400.0
2012-10-26 11:10:00,32.39,32.41,32.38,32.41,6000.0,25.9982,26.0143,25.9902,26.0143,6000.0
2012-10-26 11:15:00,32.41,32.44,32.4,32.44,6500.0,26.0143,26.0384,26.0063,26.0384,6500.0
2012-10-26 11:20:00,32.43,32.44,32.39,32.39,10600.0,26.0303,26.0384,25.9982,25.9982,10600.0
2012-10-26 11:25:00,32.39,32.44,32.39,32.43,5300.0,25.9982,26.0384,25.9982,26.0303,5300.0
2012-10-26 11:30:00,32.44,32.47,32.43,32.43,7900.0,26.0384,26.0625,26.0303,26.0303,7900.0
2012-10-26 11:35:00,32.43,32.46,32.43,32.45,4500.0,26.0303,26.0544,26.0303,26.0464,4500.0
2012-10-26 11:40:00,32.45,32.46,32.42,32.42,11900.0,26.0464,26.0544,26.0223,26.0223,11900.0
2012-10-26 11:45:00,32.42,32.43,32.41,32.41,6000.0,26.0223,26.0303,26.0143,26.0143,6000.0
2012-10-26 11:50:00,32.41,32.44,32.41,32.43,7500.0,26.0143,26.0384,26.0143,26.0303,7500.0
2012-10-26 11:55:00,32.43,32.47,32.43,32.45,4600.0,26.0303,26.0625,26.0303,26.0464,4600.0
2012-10-26 12:00:00,32.46,32.46,32.41,32.42,16200.0,26.0544,26.0544,26.0143,26.0223,16200.0
2012-10-26 12:05:00,32.4,32.4,32.36,32.39,5600.0,26.0063,26.0063,25.9742,25.9982,5600.0
2012-10-26 12:10:00,32.39,32.4,32.37,32.38,5300.0,25.9982,26.0063,25.9822,25.9902,5300.0
2012-10-26 12:15:00,32.37,32.38,32.37,32.37,2600.0,25.9822,25.9902,25.9822,25.9822,2600.0
2012-10-26 12:20:00,32.39,32.41,32.37,32.38,6000.0,25.9982,26.0143,25.9822,25.9902,6000.0
2012-10-26 12:25:00,32.38,32.43,32.37,32.43,5700.0,25.9902,26.0303,25.9822,26.0303,5700.0
2012-10-26 12:30:00,32.43,32.43,32.37,32.37,11500.0,26.0303,26.0303,25.9822,25.9822,11500.0
2012-10-26 12:35:00,32.38,32.41,32.37,32.38,5500.0,25.9902,26.0143,25.9822,25.9902,5500.0
2012-10-26 12:40:00,32.38,32.41,32.37,32.39,14900.0,25.9902,26.0143,25.9822,25.9982,14900.0
2012-10-26 12:45:00,32.39,32.41,32.38,32.38,2800.0,25.9982,26.0143,25.9902,25.9902,2800.0
2012-10-26 12:50:00,32.39,32.41,32.39,32.41,2000.0,25.9982,26.0143,25.9982,26.0143,2000.0
2012-10-26 12:55:00,32.41,32.5,32.41,32.5,3200.0,26.0143,26.0865,26.0143,26.0865,3200.0
2012-10-26 13:00:00,32.5,32.5,32.47,32.47,13700.0,26.0865,26.0865,26.0625,26.0625,13700.0
2012-10-26 13:05:00,32.48,32.5,32.48,32.5,3600.0,26.0705,26.0865,26.0705,26.0865,3600.0
2012-10-26 13:10:00,32.5,32.53,32.5,32.52,3900.0,26.0865,26.1106,26.0865,26.1026,3900.0
2012-10-26 13:15:00,32.52,32.52,32.47,32.49,5400.0,26.1026,26.1026,26.0625,26.0785,5400.0
2012-10-26 13:20:00,32.49,32.49,32.46,32.48,3100.0,26.0785,26.0785,26.0544,26.0705,3100.0
2012-10-26 13:25:00,32.48,32.55,32.48,32.55,2900.0,26.0705,26.1267,26.0705,26.1267,2900.0
2012-10-26 13:30:00,32.53,32.59,32.53,32.59,11900.0,26.1106,26.1588,26.1106,26.1588,11900.0
2012-10-26 13:35:00,32.59,32.64,32.59,32.63,6100.0,26.1588,26.1989,26.1588,26.1909,6100.0
2012-10-26 13:40:00,32.63,32.65,32.62,32.65,6700.0,26.1909,26.2069,26.1829,26.2069,6700.0
2012-10-26 13:45:00,32.65,32.66,32.63,32.63,5200.0,26.2069,26.215,26.1909,26.1909,5200.0
2012-10-26 13:50:00,32.64,32.66,32.61,32.66,11300.0,26.1989,26.215,26.1748,26.215,11300.0
2012-10-26 13:55:00,32.66,32.68,32.62,32.63,7100.0,26.215,26.231,26.1829,26.1909,7100.0
2012-10-26 14:00:00,32.63,32.64,32.61,32.63,6300.0,26.1909,26.1989,26.1748,26.1909,6300.0
2012-10-26 14:05:00,32.62,32.63,32.59,32.6,21500.0,26.1829,26.1909,26.1588,26.1668,21500.0
2012-10-26 14:10:00,32.6,32.61,32.56,32.57,10300.0,26.1668,26.1748,26.1347,26.1427,10300.0
2012-10-26 14:15:00,32.56,32.59,32.56,32.59,4100.0,26.1347,26.1588,26.1347,26.1588,4100.0
2012-10-26 14:20:00,32.59,32.6,32.59,32.6,4600.0,26.1588,26.1668,26.1588,26.1668,4600.0
2012-10-26 14:25:00,32.6,32.63,32.6,32.61,14700.0,26.1668,26.1909,26.1668,26.1748,14700.0
2012-10-26 14:30:00,32.61,32.66,32.6,32.65,11800.0,26.1748,26.215,26.1668,26.2069,11800.0
2012-10-26 14:35:00,32.66,32.68,32.62,32.64,10400.0,26.215,26.231,26.1829,26.1989,10400.0
2012-10-26 14:40:00,32.64,32.64,32.6,32.61,15200.0,26.1989,26.1989,26.1668,26.1748,15200.0
2012-10-26 14:45:00,32.62,32.64,32.61,32.63,7400.0,26.1829,26.1989,26.1748,26.1909,7400.0
2012-10-26 14:50:00,32.62,32.66,32.62,32.64,17200.0,26.1829,26.215,26.1829,26.1989,17200.0
2012-10-26 14:55:00,32.64,32.65,32.6,32.62,11500.0,26.1989,26.2069,26.1668,26.1829,11500.0
2012-10-26 15:00:00,32.62,32.64,32.61,32.62,12900.0,26.1829,26.1989,26.1748,26.1829,12900.0
2012-10-26 15:05:00,32.61,32.63,32.61,32.62,5700.0,26.1748,26.1909,26.1748,26.1829,5700.0
2012-10-26 15:10:00,32.62,32.68,32.62,32.67,22700.0,26.1829,26.231,26.1829,26.223,22700.0
2012-10-26 15:15:00,32.66,32.67,32.59,32.62,13700.0,26.215,26.223,26.1588,26.1829,13700.0
2012-10-26 15:20:00,32.62,32.66,32.61,32.65,10800.0,26.1829,26.215,26.1748,26.2069,10800.0
2012-10-26 15:25:00,32.66,32.66,32.62,32.64,14900.0,26.215,26.215,26.1829,26.1989,14900.0
2012-10-26 15:30:00,32.64,32.68,32.61,32.62,24700.0,26.1989,26.231,26.1748,26.1829,24700.0
2012-10-26 15:35:00,32.61,32.63,32.59,32.59,24000.0,26.1748,26.1909,26.1588,26.1588,24000.0
2012-10-26 15:40:00,32.6,32.64,32.6,32.63,17500.0,26.1668,26.1989,26.1668,26.1909,17500.0
2012-10-26 15:45:00,32.63,32.65,32.61,32.61,38300.0,26.1909,26.2069,26.1748,26.1748,38300.0
2012-10-26 15:50:00,32.61,32.67,32.6,32.67,41700.0,26.1748,26.223,26.1668,26.223,41700.0
2012-10-26 15:55:00,32.66,32.67,32.62,32.63,83000.0,26.215,26.223,26.1829,26.1909,83000.0
2012-10-31 09:30:00,32.64,32.72,32.64,32.72,16900.0,26.1989,26.2631,26.1989,26.2631,16900.0
2012-10-31 09:35:00,32.71,32.75,32.7,32.73,8300.0,26.2551,26.2872,26.2471,26.2711,8300.0
2012-10-31 09:40:00,32.75,32.75,32.63,32.71,14100.0,26.2872,26.2872,26.1909,26.2551,14100.0
2012-10-31 09:45:00,32.72,32.79,32.7,32.72,21100.0,26.2631,26.3193,26.2471,26.2631,21100.0
2012-10-31 09:50:00,32.73,32.8,32.72,32.73,28300.0,26.2711,26.3273,26.2631,26.2711,28300.0
2012-10-31 09:55:00,32.72,32.8,32.72,32.8,8100.0,26.2631,26.3273,26.2631,26.3273,8100.0
2012-10-31 10:00:00,32.79,32.79,32.75,32.77,5600.0,26.3193,26.3193,26.2872,26.3033,5600.0
2012-10-31 10:05:00,32.77,32.86,32.77,32.86,37800.0,26.3033,26.3755,26.3033,26.3755,37800.0
2012-10-31 10:10:00,32.86,32.88,32.81,32.81,34900.0,26.3755,26.3915,26.3354,26.3354,34900.0
2012-10-31 10:15:00,32.81,32.87,32.81,32.87,16500.0,26.3354,26.3835,26.3354,26.3835,16500.0
2012-10-31 10:20:00,32.87,32.94,32.85,32.93,43200.0,26.3835,26.4397,26.3675,26.4317,43200.0
2012-10-31 10:25:00,32.94,32.95,32.92,32.92,19100.0,26.4397,26.4477,26.4237,26.4237,19100.0
2012-10-31 10:30:00,32.92,32.93,32.87,32.88,13100.0,26.4237,26.4317,26.3835,26.3915,13100.0
2012-10-31 10:35:00,32.88,32.91,32.87,32.88,17500.0,26.3915,26.4156,26.3835,26.3915,17500.0
2012-10-31 10:40:00,32.88,32.89,32.84,32.84,17300.0,26.3915,26.3996,26.3594,26.3594,17300.0
2012-10-31 10:45:00,32.84,32.87,32.83,32.85,15700.0,26.3594,26.3835,26.3514,26.3675,15700.0
2012-10-31 10:50:00,32.85,32.86,32.83,32.86,11800.0,26.3675,26.3755,26.3514,26.3755,11800.0
2012-10-31 10:55:00,32.87,32.89,32.85,32.87,21000.0,26.3835,26.3996,26.3675,26.3835,21000.0
2012-10-31 11:00:00,32.86,32.87,32.79,32.79,31100.0,26.3755,26.3835,26.3193,26.3193,31100.0
2012-10-31 11:05:00,32.79,32.8,32.76,32.8,19100.0,26.3193,26.3273,26.2952,26.3273,19100.0
2012-10-31 11:10:00,32.8,32.82,32.79,32.81,28800.0,26.3273,26.3434,26.3193,26.3354,28800.0
2012-10-31 11:15:00,32.81,32.83,32.81,32.83,8800.0,26.3354,26.3514,26.3354,26.3514,8800.0
2012-10-31 11:20:00,32.83,32.84,32.82,32.84,7400.0,26.3514,26.3594,26.3434,26.3594,7400.0
2012-10-31 11:25:00,32.84,32.86,32.82,32.85,42000.0,26.3594,26.3755,26.3434,26.3675,42000.0
2012-10-31 11:30:00,32.85,32.9,32.84,32.89,35500.0,26.3675,26.4076,26.3594,26.3996,35500.0
2012-10-31 11:35:00,32.9,32.92,32.88,32.91,16400.0,26.4076,26.4237,26.3915,26.4156,16400.0
2012-10-31 11:40:00,32.91,32.92,32.91,32.91,3500.0,26.4156,26.4237,26.4156,26.4156,3500.0
2012-10-31 11:45:00,32.92,32.93,32.91,32.93,13800.0,26.4237,26.4317,26.4156,26.4317,13800.0
2012-10-31 11:50:00,32.93,32.95,32.92,32.93,8900.0,26.4317,26.4477,26.4237,26.4317,8900.0
2012-10-31 11:55:00,32.94,32.94,32.89,32.89,12300.0,26.4397,26.4397,26.3996,26.3996,12300.0
2012-10-31 12:00:00,32.9,32.9,32.85,32.86,17000.0,26.4076,26.4076,26.3675,26.3755,17000.0
2012-10-31 12:05:00,32.85,32.88,32.85,32.88,20700.0,26.3675,26.3915,26.3675,26.3915,20700.0
2012-10-31 12:10:00,32.87,32.88,32.85,32.85,3500.0,26.3835,26.3915,26.3675,26.3675,3500.0
2012-10-31 12:15:00,32.85,32.88,32.84,32.86,18600.0,26.3675,26.3915,26.3594,26.3755,18600.0
2012-10-31 12:20:00,32.85,32.86,32.85,32.85,19800.0,26.3675,26.3755,26.3675,26.3675,19800.0
2012-10-31 12:25:00,32.85,32.88,32.85,32.86,25000.0,26.3675,26.3915,26.3675,26.3755,25000.0
2012-10-31 12:30:00,32.85,32.88,32.85,32.86,48400.0,26.3675,26.3915,26.3675,26.3755,48400.0
2012-10-31 12:35:00,32.85,32.91,32.85,32.89,37900.0,26.3675,26.4156,26.3675,26.3996,37900.0
2012-10-31 12:40:00,32.88,32.89,32.85,32.85,14800.0,26.3915,26.3996,26.3675,26.3675,14800.0
2012-10-31 12:45:00,32.85,32.86,32.84,32.85,28400.0,26.3675,26.3755,26.3594,26.3675,28400.0
2012-10-31 12:50:00,32.84,32.85,32.83,32.84,26400.0,26.3594,26.3675,26.3514,26.3594,26400.0
2012-10-31 12:55:00,32.83,32.88,32.83,32.87,13800.0,26.3514,26.3915,26.3514,26.3835,13800.0
2012-10-31 13:00:00,32.87,32.89,32.86,32.87,12100.0,26.3835,26.3996,26.3755,26.3835,12100.0
2012-10-31 13:05:00,32.87,33.07,32.86,33.0,98600.0,26.3835,26.5441,26.3755,26.4879,98600.0
2012-10-31 13:10:00,32.99,33.0,32.97,32.98,7400.0,26.4798,26.4879,26.4638,26.4718,7400.0
2012-10-31 13:15:00,32.98,33.01,32.98,33.0,6200.0,26.4718,26.4959,26.4718,26.4879,6200.0
2012-10-31 13:20:00,33.0,33.01,32.98,32.99,6900.0,26.4879,26.4959,26.4718,26.4798,6900.0
2012-10-31 13:25:00,32.99,33.03,32.99,33.03,10100.0,26.4798,26.5119,26.4798,26.5119,10100.0
2012-10-31 13:30:00,33.03,33.04,33.03,33.04,3700.0,26.5119,26.52,26.5119,26.52,3700.0
2012-10-31 13:35:00,33.04,33.04,33.03,33.04,2800.0,26.52,26.52,26.5119,26.52,2800.0
2012-10-31 13:40:00,33.03,33.04,33.02,33.02,8700.0,26.5119,26.52,26.5039,26.5039,8700.0
2012-10-31 13:45:00,33.02,33.03,32.95,32.95,20200.0,26.5039,26.5119,26.4477,26.4477,20200.0
2012-10-31 13:50:00,32.95,32.96,32.91,32.91,21200.0,26.4477,26.4558,26.4156,26.4156,21200.0
2012-10-31 13:55:00,32.91,32.94,32.91,32.93,27600.0,26.4156,26.4397,26.4156,26.4317,27600.0
2012-10-31 14:00:00,32.93,32.98,32.92,32.94,27200.0,26.4317,26.4718,26.4237,26.4397,27200.0
2012-10-31 14:05:00,32.93,32.96,32.93,32.95,11800.0,26.4317,26.4558,26.4317,26.4477,11800.0
2012-10-31 14:10:00,32.95,32.96,32.93,32.93,10900.0,26.4477,26.4558,26.4317,26.4317,10900.0
2012-10-31 14:15:00,32.93,32.96,32.93,32.95,23100.0,26.4317,26.4558,26.4317,26.4477,23100.0
2012-10-31 14:20:00,32.96,32.96,32.93,32.94,7100.0,26.4558,26.4558,26.4317,26.4397,7100.0
2012-10-31 14:25:00,32.93,32.95,32.92,32.92,11900.0,26.4317,26.4477,26.4237,26.4237,11900.0
2012-10-31 14:30:00,32.92,32.93,32.92,32.93,3100.0,26.4237,26.4317,26.4237,26.4317,3100.0
2012-10-31 14:35:00,32.93,32.94,32.92,32.92,13900.0,26.4317,26.4397,26.4237,26.4237,13900.0
2012-10-31 14:40:00,32.93,32.93,32.91,32.91,5900.0,26.4317,26.4317,26.4156,26.4156,5900.0
2012-10-31 14:45:00,32.91,32.94,32.91,32.93,6900.0,26.4156,26.4397,26.4156,26.4317,6900.0
2012-10-31 14:50:00,32.94,32.96,32.93,32.94,12700.0,26.4397,26.4558,26.4317,26.4397,12700.0
2012-10-31 14:55:00,32.94,32.94,32.91,32.92,7400.0,26.4397,26.4397,26.4156,26.4237,7400.0
2012-10-31 15:00:00,32.92,32.92,32.9,32.91,12500.0,26.4237,26.4237,26.4076,26.4156,12500.0
2012-10-31 15:05:00,32.91,32.95,32.91,32.94,26800.0,26.4156,26.4477,26.4156,26.4397,26800.0
2012-10-31 15:10:00,32.94,32.95,32.92,32.94,57800.0,26.4397,26.4477,26.4237,26.4397,57800.0
2012-10-31 15:15:00,32.94,32.95,32.9,32.91,46000.0,26.4397,26.4477,26.4076,26.4156,46000.0
2012-10-31 15:20:00,32.91,32.91,32.89,32.91,31400.0,26.4156,26.4156,26.3996,26.4156,31400.0
2012-10-31 15:25:00,32.9,32.91,32.89,32.91,63700.0,26.4076,26.4156,26.3996,26.4156,63700.0
2012-10-31 15:30:00,32.91,32.91,32.89,32.9,62400.0,26.4156,26.4156,26.3996,26.4076,62400.0
2012-10-31 15:35:00,32.9,32.91,32.79,32.84,83200.0,26.4076,26.4156,26.3193,26.3594,83200.0
2012-10-31 15:40:00,32.85,32.9,32.85,32.86,38400.0,26.3675,26.4076,26.3675,26.3755,38400.0
2012-10-31 15:45:00,32.87,32.88,32.86,32.88,19500.0,26.3835,26.3915,26.3755,26.3915,19500.0
2012-10-31 15:50:00,32.88,32.9,32.84,32.87,81000.0,26.3915,26.4076,26.3594,26.3835,81000.0
2012-10-31 15:55:00,32.88,32.9,32.84,32.86,126200.0,26.3915,26.4076,26.3594,26.3755,126200.0
2012-11-01 09:30:00,32.86,32.87,32.68,32.87,31900.0,26.3755,26.3835,26.231,26.3835,31900.0
2012-11-01 09:35:00,32.87,32.98,32.74,32.79,58000.0,26.3835,26.4718,26.2792,26.3193,58000.0
2012-11-01 09:40:00,32.8,32.81,32.75,32.75,19300.0,26.3273,26.3354,26.2872,26.2872,19300.0
2012-11-01 09:45:00,32.75,32.85,32.72,32.85,22200.0,26.2872,26.3675,26.2631,26.3675,22200.0
2012-11-01 09:50:00,32.84,32.94,32.84,32.91,34700.0,26.3594,26.4397,26.3594,26.4156,34700.0
2012-11-01 09:55:00,32.91,32.93,32.85,32.86,33200.0,26.4156,26.4317,26.3675,26.3755,33200.0
2012-11-01 10:00:00,32.88,32.99,32.86,32.93,25500.0,26.3915,26.4798,26.3755,26.4317,25500.0
2012-11-01 10:05:00,32.93,32.98,32.93,32.98,14100.0,26.4317,26.4718,26.4317,26.4718,14100.0
2012-11-01 10:10:00,32.98,33.05,32.98,33.03,23600.0,26.4718,26.528,26.4718,26.5119,23600.0
2012-11-01 10:15:00,33.03,33.09,33.03,33.09,17800.0,26.5119,26.5601,26.5119,26.5601,17800.0
2012-11-01 10:20:00,33.08,33.12,33.06,33.06,9900.0,26.5521,26.5842,26.536,26.536,9900.0
2012-11-01 10:25:00,33.06,33.08,33.05,33.05,11700.0,26.536,26.5521,26.528,26.528,11700.0
2012-11-01 10:30:00,33.05,33.08,33.01,33.02,18100.0,26.528,26.5521,26.4959,26.5039,18100.0
2012-11-01 10:35:00,33.01,33.04,32.99,33.0,8100.0,26.4959,26.52,26.4798,26.4879,8100.0
2012-11-01 10:40:00,33.0,33.07,33.0,33.07,27100.0,26.4879,26.5441,26.4879,26.5441,27100.0
2012-11-01 10:45:00,33.07,33.08,33.02,33.03,19200.0,26.5441,26.5521,26.5039,26.5119,19200.0
2012-11-01 10:50:00,33.02,33.04,32.98,33.0,20700.0,26.5039,26.52,26.4718,26.4879,20700.0
2012-11-01 10:55:00,33.0,33.01,32.99,33.0,7200.0,26.4879,26.4959,26.4798,26.4879,7200.0
2012-11-01 11:00:00,32.99,33.0,32.96,32.98,22400.0,26.4798,26.4879,26.4558,26.4718,22400.0
2012-11-01 11:05:00,32.99,33.0,32.98,33.0,31500.0,26.4798,26.4879,26.4718,26.4879,31500.0
2012-11-01 11:10:00,32.99,33.0,32.99,33.0,11600.0,26.4798,26.4879,26.4798,26.4879,11600.0
2012-11-01 11:15:00,32.99,33.0,32.98,32.99,10200.0,26.4798,26.4879,26.4718,26.4798,10200.0
2012-11-01 11:20:00,32.99,33.0,32.99,33.0,10400.0,26.4798,26.4879,26.4798,26.4879,10400.0
2012-11-01 11:25:00,32.99,33.05,32.99,33.04,19400.0,26.4798,26.528,26.4798,26.52,19400.0
2012-11-01 11:30:00,33.05,33.05,33.03,33.05,11000.0,26.528,26.528,26.5119,26.528,11000.0
2012-11-01 11:35:00,33.05,33.14,33.04,33.06,50900.0,26.528,26.6002,26.52,26.536,50900.0
2012-11-01 11:40:00,33.06,33.11,33.05,33.1,20300.0,26.536,26.5762,26.528,26.5681,20300.0
2012-11-01 11:45:00,33.09,33.17,33.09,33.16,28300.0,26.5601,26.6243,26.5601,26.6163,28300.0
2012-11-01 11:50:00,33.16,33.2,33.16,33.18,17400.0,26.6163,26.6484,26.6163,26.6323,17400.0
2012-11-01 11:55:00,33.19,33.23,33.18,33.22,11100.0,26.6404,26.6725,26.6323,26.6645,11100.0
2012-11-01 12:00:00,33.22,33.25,33.22,33.22,8000.0,26.6645,26.6885,26.6645,26.6645,8000.0
2012-11-01 12:05:00,33.23,33.24,33.22,33.23,7900.0,26.6725,26.6805,26.6645,26.6725,7900.0
2012-11-01 12:10:00,33.23,33.25,33.2,33.25,15600.0,26.6725,26.6885,26.6484,26.6885,15600.0
2012-11-01 12:15:00,33.25,33.27,33.24,33.27,11200.0,26.6885,26.7046,26.6805,26.7046,11200.0
2012-11-01 12:20:00,33.27,33.3,33.26,33.26,13600.0,26.7046,26.7287,26.6966,26.6966,13600.0
2012-11-01 12:25:00,33.26,33.27,33.23,33.23,29000.0,26.6966,26.7046,26.6725,26.6725,29000.0
2012-11-01 12:30:00,33.24,33.26,33.23,33.23,23900.0,26.6805,26.6966,26.6725,26.6725,23900.0
2012-11-01 12:35:00,33.23,33.23,33.19,33.2,49000.0,26.6725,26.6725,26.6404,26.6484,49000.0
2012-11-01 12:40:00,33.2,33.23,33.2,33.22,3700.0,26.6484,26.6725,26.6484,26.6645,3700.0
2012-11-01 12:45:00,33.22,33.23,33.22,33.23,2500.0,26.6645,26.6725,26.6645,26.6725,2500.0
2012-11-01 12:50:00,33.23,33.23,33.22,33.22,9100.0,26.6725,26.6725,26.6645,26.6645,9100.0
2012-11-01 12:55:00,33.23,33.24,33.22,33.23,48500.0,26.6725,26.6805,26.6645,26.6725,48500.0
2012-11-01 13:00:00,33.23,33.23,33.18,33.18,20500.0,26.6725,26.6725,26.6323,26.6323,20500.0
2012-11-01 13:05:00,33.17,33.23,33.17,33.23,33200.0,26.6243,26.6725,26.6243,26.6725,33200.0
2012-11-01 13:10:00,33.23,33.23,33.22,33.22,2700.0,26.6725,26.6725,26.6645,26.6645,2700.0
2012-11-01 13:15:00,33.23,33.26,33.22,33.25,12400.0,26.6725,26.6966,26.6645,26.6885,12400.0
2012-11-01 13:20:00,33.25,33.26,33.21,33.23,64500.0,26.6885,26.6966,26.6564,26.6725,64500.0
2012-11-01 13:25:00,33.22,33.23,33.21,33.23,8800.0,26.6645,26.6725,26.6564,26.6725,8800.0
2012-11-01 13:30:00,33.23,33.23,33.21,33.22,12800.0,26.6725,26.6725,26.6564,26.6645,12800.0
2012-11-01 13:35:00,33.21,33.21,33.17,33.17,36800.0,26.6564,26.6564,26.6243,26.6243,36800.0
2012-11-01 13:40:00,33.17,33.19,33.17,33.18,6000.0,26.6243,26.6404,26.6243,26.6323,6000.0
2012-11-01 13:45:00,33.18,33.19,33.17,33.19,6500.0,26.6323,26.6404,26.6243,26.6404,6500.0
2012-11-01 13:50:00,33.19,33.19,33.16,33.16,10200.0,26.6404,26.6404,26.6163,26.6163,10200.0
2012-11-01 13:55:00,33.16,33.18,33.16,33.18,3300.0,26.6163,26.6323,26.6163,26.6323,3300.0
2012-11-01 14:00:00,33.18,33.2,33.16,33.17,28200.0,26.6323,26.6484,26.6163,26.6243,28200.0
2012-11-01 14:05:00,33.17,33.17,33.14,33.14,14300.0,26.6243,26.6243,26.6002,26.6002,14300.0
2012-11-01 14:10:00,33.14,33.14,33.13,33.14,10200.0,26.6002,26.6002,26.5922,26.6002,10200.0
2012-11-01 14:15:00,33.14,33.15,33.13,33.14,6000.0,26.6002,26.6083,26.5922,26.6002,6000.0
2012-11-01 14:20:00,33.14,33.15,33.13,33.13,16600.0,26.6002,26.6083,26.5922,26.5922,16600.0
2012-11-01 14:25:00,33.13,33.14,33.11,33.12,7500.0,26.5922,26.6002,26.5762,26.5842,7500.0
2012-11-01 14:30:00,33.13,33.15,33.11,33.14,11900.0,26.5922,26.6083,26.5762,26.6002,11900.0
2012-11-01 14:35:00,33.15,33.15,33.14,33.15,9200.0,26.6083,26.6083,26.6002,26.6083,9200.0
2012-11-01 14:40:00,33.15,33.15,33.13,33.14,7200.0,26.6083,26.6083,26.5922,26.6002,7200.0
2012-11-01 14:45:00,33.14,33.14,33.13,33.14,5600.0,26.6002,26.6002,26.5922,26.6002,5600.0
2012-11-01 14:50:00,33.14,33.15,33.14,33.14,12900.0,26.6002,26.6083,26.6002,26.6002,12900.0
2012-11-01 14:55:00,33.15,33.15,33.12,33.12,16100.0,26.6083,26.6083,26.5842,26.5842,16100.0
2012-11-01 15:00:00,33.13,33.15,33.13,33.15,9500.0,26.5922,26.6083,26.5922,26.6083,9500.0
2012-11-01 15:05:00,33.14,33.15,33.14,33.15,7000.0,26.6002,26.6083,26.6002,26.6083,7000.0
2012-11-01 15:10:00,33.14,33.15,33.14,33.15,7500.0,26.6002,26.6083,26.6002,26.6083,7500.0
2012-11-01 15:15:00,33.14,33.15,33.14,33.14,18700.0,26.6002,26.6083,26.6002,26.6002,18700.0
2012-11-01 15:20:00,33.14,33.14,33.09,33.09,59800.0,26.6002,26.6002,26.5601,26.5601,59800.0
2012-11-01 15:25:00,33.09,33.11,33.08,33.09,39800.0,26.5601,26.5762,26.5521,26.5601,39800.0
2012-11-01 15:30:00,33.09,33.09,33.06,33.07,51300.0,26.5601,26.5601,26.536,26.5441,51300.0
2012-11-01 15:35:00,33.08,33.09,33.06,33.08,37800.0,26.5521,26.5601,26.536,26.5521,37800.0
2012-11-01 15:40:00,33.08,33.13,33.08,33.12,28400.0,26.5521,26.5922,26.5521,26.5842,28400.0
2012-11-01 15:45:00,33.12,33.15,33.12,33.14,33100.0,26.5842,26.6083,26.5842,26.6002,33100.0
2012-11-01 15:50:00,33.15,33.17,33.14,33.17,74800.0,26.6083,26.6243,26.6002,26.6243,74800.0
2012-11-01 15:55:00,33.16,33.17,33.12,33.14,294300.0,26.6163,26.6243,26.5842,26.6002,294300.0
2012-11-02 09:30:00,33.3,33.3,33.15,33.21,31800.0,26.7287,26.7287,26.6083,26.6564,31800.0
2012-11-02 09:35:00,33.21,33.38,33.19,33.37,18300.0,26.6564,26.7929,26.6404,26.7849,18300.0
2012-11-02 09:40:00,33.37,33.41,33.3,33.35,17800.0,26.7849,26.817,26.7287,26.7688,17800.0
2012-11-02 09:45:00,33.35,33.45,33.35,33.36,22000.0,26.7688,26.8491,26.7688,26.7768,22000.0
2012-11-02 09:50:00,33.36,33.42,33.34,33.34,18400.0,26.7768,26.825,26.7608,26.7608,18400.0
2012-11-02 09:55:00,33.34,33.38,33.32,33.36,18400.0,26.7608,26.7929,26.7447,26.7768,18400.0
2012-11-02 10:00:00,33.36,33.36,33.29,33.3,11400.0,26.7768,26.7768,26.7206,26.7287,11400.0
2012-11-02 10:05:00,33.3,33.32,33.26,33.31,11100.0,26.7287,26.7447,26.6966,26.7367,11100.0
2012-11-02 10:10:00,33.31,33.32,33.25,33.26,42000.0,26.7367,26.7447,26.6885,26.6966,42000.0
2012-11-02 10:15:00,33.26,33.26,33.23,33.23,10000.0,26.6966,26.6966,26.6725,26.6725,10000.0
2012-11-02 10:20:00,33.23,33.25,33.19,33.21,18900.0,26.6725,26.6885,26.6404,26.6564,18900.0
2012-11-02 10:25:00,33.21,33.24,33.21,33.24,5500.0,26.6564,26.6805,26.6564,26.6805,5500.0
2012-11-02 10:30:00,33.23,33.33,33.22,33.33,13600.0,26.6725,26.7527,26.6645,26.7527,13600.0
2012-11-02 10:35:00,33.31,33.34,33.3,33.3,8700.0,26.7367,26.7608,26.7287,26.7287,8700.0
2012-11-02 10:40:00,33.29,33.32,33.26,33.3,14300.0,26.7206,26.7447,26.6966,26.7287,14300.0
2012-11-02 10:45:00,33.3,33.34,33.3,33.33,7100.0,26.7287,26.7608,26.7287,26.7527,7100.0
2012-11-02 10:50:00,33.33,33.33,33.3,33.32,7400.0,26.7527,26.7527,26.7287,26.7447,7400.0
2012-11-02 10:55:00,33.32,33.33,33.3,33.3,7200.0,26.7447,26.7527,26.7287,26.7287,7200.0
2012-11-02 11:00:00,33.3,33.34,33.28,33.33,44600.0,26.7287,26.7608,26.7126,26.7527,44600.0
2012-11-02 11:05:00,33.33,33.37,33.33,33.34,23100.0,26.7527,26.7849,26.7527,26.7608,23100.0
2012-11-02 11:10:00,33.33,33.35,33.33,33.34,4800.0,26.7527,26.7688,26.7527,26.7608,4800.0
2012-11-02 11:15:00,33.34,33.42,33.34,33.42,46300.0,26.7608,26.825,26.7608,26.825,46300.0
2012-11-02 11:20:00,33.41,33.46,33.4,33.41,12400.0,26.817,26.8571,26.8089,26.817,12400.0
2012-11-02 11:25:00,33.41,33.48,33.41,33.48,13800.0,26.817,26.8731,26.817,26.8731,13800.0
2012-11-02 11:30:00,33.46,33.49,33.45,33.48,16900.0,26.8571,26.8812,26.8491,26.8731,16900.0
2012-11-02 11:35:00,33.48,33.5,33.48,33.49,13800.0,26.8731,26.8892,26.8731,26.8812,13800.0
2012-11-02 11:40:00,33.49,33.52,33.48,33.52,15300.0,26.8812,26.9053,26.8731,26.9053,15300.0
2012-11-02 11:45:00,33.52,33.53,33.49,33.49,22000.0,26.9053,26.9133,26.8812,26.8812,22000.0
2012-11-02 11:50:00,33.5,33.57,33.49,33.54,23200.0,26.8892,26.9454,26.8812,26.9213,23200.0
2012-11-02 11:55:00,33.53,33.6,33.53,33.58,23900.0,26.9133,26.9695,26.9133,26.9534,23900.0
2012-11-02 12:00:00,33.57,33.58,33.54,33.56,12600.0,26.9454,26.9534,26.9213,26.9374,12600.0
2012-11-02 12:05:00,33.55,33.57,33.52,33.53,11400.0,26.9293,26.9454,26.9053,26.9133,11400.0
2012-11-02 12:10:00,33.54,33.55,33.51,33.52,21100.0,26.9213,26.9293,26.8972,26.9053,21100.0
2012-11-02 12:15:00,33.52,33.53,33.48,33.5,19600.0,26.9053,26.9133,26.8731,26.8892,19600.0
2012-11-02 12:20:00,33.5,33.51,33.47,33.48,10000.0,26.8892,26.8972,26.8651,26.8731,10000.0
2012-11-02 12:25:00,33.49,33.52,33.48,33.5,40800.0,26.8812,26.9053,26.8731,26.8892,40800.0
2012-11-02 12:30:00,33.49,33.5,33.47,33.47,8200.0,26.8812,26.8892,26.8651,26.8651,8200.0
2012-11-02 12:35:00,33.47,33.49,33.47,33.49,4700.0,26.8651,26.8812,26.8651,26.8812,4700.0
2012-11-02 12:40:00,33.5,33.5,33.49,33.5,2100.0,26.8892,26.8892,26.8812,26.8892,2100.0
2012-11-02 12:45:00,33.5,33.55,33.49,33.53,24900.0,26.8892,26.9293,26.8812,26.9133,24900.0
2012-11-02 12:50:00,33.53,33.53,33.48,33.5,7900.0,26.9133,26.9133,26.8731,26.8892,7900.0
2012-11-02 12:55:00,33.49,33.51,33.46,33.51,16300.0,26.8812,26.8972,26.8571,26.8972,16300.0
2012-11-02 13:00:00,33.52,33.52,33.51,33.52,3100.0,26.9053,26.9053,26.8972,26.9053,3100.0
2012-11-02 13:05:00,33.52,33.54,33.51,33.54,12400.0,26.9053,26.9213,26.8972,26.9213,12400.0
2012-11-02 13:10:00,33.53,33.54,33.51,33.54,17600.0,26.9133,26.9213,26.8972,26.9213,17600.0
2012-11-02 13:15:00,33.53,33.58,33.52,33.58,9000.0,26.9133,26.9534,26.9053,26.9534,9000.0
2012-11-02 13:20:00,33.58,33.66,33.56,33.66,35800.0,26.9534,27.0176,26.9374,27.0176,35800.0
2012-11-02 13:25:00,33.65,33.66,33.64,33.66,9300.0,27.0096,27.0176,27.0016,27.0176,9300.0
2012-11-02 13:30:00,33.66,33.67,33.65,33.66,11200.0,27.0176,27.0257,27.0096,27.0176,11200.0
2012-11-02 13:35:00,33.67,33.73,33.67,33.68,37700.0,27.0257,27.0738,27.0257,27.0337,37700.0
2012-11-02 13:40:00,33.68,33.69,33.67,33.67,6200.0,27.0337,27.0417,27.0257,27.0257,6200.0
2012-11-02 13:45:00,33.67,33.69,33.66,33.67,9100.0,27.0257,27.0417,27.0176,27.0257,9100.0
2012-11-02 13:50:00,33.68,33.68,33.65,33.68,37000.0,27.0337,27.0337,27.0096,27.0337,37000.0
2012-11-02 13:55:00,33.69,33.69,33.65,33.67,19200.0,27.0417,27.0417,27.0096,27.0257,19200.0
2012-11-02 14:00:00,33.66,33.66,33.65,33.65,28100.0,27.0176,27.0176,27.0096,27.0096,28100.0
2012-11-02 14:05:00,33.65,33.68,33.65,33.68,52100.0,27.0096,27.0337,27.0096,27.0337,52100.0
2012-11-02 14:10:00,33.67,33.67,33.64,33.65,10600.0,27.0257,27.0257,27.0016,27.0096,10600.0
2012-11-02 14:15:00,33.65,33.66,33.63,33.64,17400.0,27.0096,27.0176,26.9935,27.0016,17400.0
2012-11-02 14:20:00,33.64,33.66,33.63,33.65,13100.0,27.0016,27.0176,26.9935,27.0096,13100.0
2012-11-02 14:25:00,33.65,33.67,33.65,33.65,18700.0,27.0096,27.0257,27.0096,27.0096,18700.0
2012-11-02 14:30:00,33.65,33.66,33.61,33.64,18300.0,27.0096,27.0176,26.9775,27.0016,18300.0
2012-11-02 14:35:00,33.63,33.63,33.56,33.56,18000.0,26.9935,26.9935,26.9374,26.9374,18000.0
2012-11-02 14:40:00,33.55,33.56,33.52,33.55,12700.0,26.9293,26.9374,26.9053,26.9293,12700.0
2012-11-02 14:45:00,33.54,33.55,33.5,33.5,10500.0,26.9213,26.9293,26.8892,26.8892,10500.0
2012-11-02 14:50:00,33.5,33.51,33.5,33.5,8100.0,26.8892,26.8972,26.8892,26.8892,8100.0
2012-11-02 14:55:00,33.51,33.53,33.5,33.52,14400.0,26.8972,26.9133,26.8892,26.9053,14400.0
2012-11-02 15:00:00,33.53,33.54,33.5,33.5,22900.0,26.9133,26.9213,26.8892,26.8892,22900.0
2012-11-02 15:05:00,33.5,33.51,33.5,33.51,31900.0,26.8892,26.8972,26.8892,26.8972,31900.0
2012-11-02 15:10:00,33.5,33.52,33.5,33.51,13200.0,26.8892,26.9053,26.8892,26.8972,13200.0
2012-11-02 15:15:00,33.51,33.53,33.5,33.5,23500.0,26.8972,26.9133,26.8892,26.8892,23500.0
2012-11-02 15:20:00,33.51,33.52,33.5,33.5,30000.0,26.8972,26.9053,26.8892,26.8892,30000.0
2012-11-02 15:25:00,33.5,33.56,33.5,33.53,23500.0,26.8892,26.9374,26.8892,26.9133,23500.0
2012-11-02 15:30:00,33.53,33.56,33.48,33.55,89900.0,26.9133,26.9374,26.8731,26.9293,89900.0
2012-11-02 15:35:00,33.55,33.58,33.54,33.55,65100.0,26.9293,26.9534,26.9213,26.9293,65100.0
2012-11-02 15:40:00,33.55,33.57,33.54,33.57,31200.0,26.9293,26.9454,26.9213,26.9454,31200.0
2012-11-02 15:45:00,33.56,33.58,33.52,33.55,88800.0,26.9374,26.9534,26.9053,26.9293,88800.0
2012-11-02 15:50:00,33.55,33.59,33.54,33.58,90400.0,26.9293,26.9614,26.9213,26.9534,90400.0
2012-11-02 15:55:00,33.58,33.59,33.52,33.53,114300.0,26.9534,26.9614,26.9053,26.9133,114300.0
2012-11-05 09:30:00,33.44,33.52,33.27,33.34,18300.0,26.841,26.9053,26.7046,26.7608,18300.0
2012-11-05 09:35:00,33.32,33.36,33.07,33.08,27900.0,26.7447,26.7768,26.5441,26.5521,27900.0
2012-11-05 09:40:00,33.07,33.08,32.8,32.81,25400.0,26.5441,26.5521,26.3273,26.3354,25400.0
2012-11-05 09:45:00,32.82,33.06,32.81,32.94,27400.0,26.3434,26.536,26.3354,26.4397,27400.0
2012-11-05 09:50:00,32.94,32.95,32.88,32.91,23400.0,26.4397,26.4477,26.3915,26.4156,23400.0
2012-11-05 09:55:00,32.9,32.97,32.9,32.94,18500.0,26.4076,26.4638,26.4076,26.4397,18500.0
2012-11-05 10:00:00,32.93,32.97,32.89,32.93,21700.0,26.4317,26.4638,26.3996,26.4317,21700.0
2012-11-05 10:05:00,32.91,32.93,32.88,32.91,15500.0,26.4156,26.4317,26.3915,26.4156,15500.0
2012-11-05 10:10:00,32.92,32.96,32.87,32.92,22800.0,26.4237,26.4558,26.3835,26.4237,22800.0
2012-11-05 10:15:00,32.92,33.06,32.91,33.04,32100.0,26.4237,26.536,26.4156,26.52,32100.0
2012-11-05 10:20:00,33.05,33.18,33.04,33.13,22100.0,26.528,26.6323,26.52,26.5922,22100.0
2012-11-05 10:25:00,33.15,33.17,33.1,33.1,19600.0,26.6083,26.6243,26.5681,26.5681,19600.0
2012-11-05 10:30:00,33.11,33.17,33.09,33.14,53400.0,26.5762,26.6243,26.5601,26.6002,53400.0
2012-11-05 10:35:00,33.14,33.2,33.13,33.18,16800.0,26.6002,26.6484,26.5922,26.6323,16800.0
2012-11-05 10:40:00,33.19,33.23,33.18,33.21,17400.0,26.6404,26.6725,26.6323,26.6564,17400.0
2012-11-05 10:45:00,33.2,33.22,33.17,33.21,11600.0,26.6484,26.6645,26.6243,26.6564,11600.0
2012-11-05 10:50:00,33.2,33.26,33.2,33.22,14000.0,26.6484,26.6966,26.6484,26.6645,14000.0
2012-11-05 10:55:00,33.21,33.26,33.2,33.25,20500.0,26.6564,26.6966,26.6484,26.6885,20500.0
2012-11-05 11:00:00,33.25,33.26,33.24,33.26,16100.0,26.6885,26.6966,26.6805,26.6966,16100.0
2012-11-05 11:05:00,33.25,33.27,33.24,33.26,10400.0,26.6885,26.7046,26.6805,26.6966,10400.0
2012-11-05 11:10:00,33.25,33.29,33.25,33.28,13500.0,26.6885,26.7206,26.6885,26.7126,13500.0
2012-11-05 11:15:00,33.27,33.27,33.25,33.25,7000.0,26.7046,26.7046,26.6885,26.6885,7000.0
2012-11-05 11:20:00,33.25,33.26,33.24,33.25,26900.0,26.6885,26.6966,26.6805,26.6885,26900.0
2012-11-05 11:25:00,33.25,33.27,33.25,33.27,15900.0,26.6885,26.7046,26.6885,26.7046,15900.0
2012-11-05 11:30:00,33.26,33.28,33.24,33.28,35600.0,26.6966,26.7126,26.6805,26.7126,35600.0
2012-11-05 11:35:00,33.27,33.28,33.24,33.26,19500.0,26.7046,26.7126,26.6805,26.6966,19500.0
2012-11-05 11:40:00,33.26,33.27,33.24,33.24,23900.0,26.6966,26.7046,26.6805,26.6805,23900.0
2012-11-05 11:45:00,33.24,33.25,33.17,33.18,18200.0,26.6805,26.6885,26.6243,26.6323,18200.0
2012-11-05 11:50:00,33.18,33.2,33.16,33.16,6100.0,26.6323,26.6484,26.6163,26.6163,6100.0
2012-11-05 11:55:00,33.16,33.17,33.14,33.16,16600.0,26.6163,26.6243,26.6002,26.6163,16600.0
2012-11-05 12:00:00,33.16,33.19,33.15,33.18,9600.0,26.6163,26.6404,26.6083,26.6323,9600.0
2012-11-05 12:05:00,33.18,33.19,33.17,33.18,13000.0,26.6323,26.6404,26.6243,26.6323,13000.0
2012-11-05 12:10:00,33.17,33.18,33.17,33.17,4900.0,26.6243,26.6323,26.6243,26.6243,4900.0
2012-11-05 12:15:00,33.17,33.2,33.17,33.19,13700.0,26.6243,26.6484,26.6243,26.6404,13700.0
2012-11-05 12:20:00,33.19,33.2,33.17,33.17,13000.0,26.6404,26.6484,26.6243,26.6243,13000.0
2012-11-05 12:25:00,33.17,33.17,33.15,33.16,7900.0,26.6243,26.6243,26.6083,26.6163,7900.0
2012-11-05 12:30:00,33.15,33.21,33.15,33.21,7500.0,26.6083,26.6564,26.6083,26.6564,7500.0
2012-11-05 12:35:00,33.21,33.21,33.2,33.21,2300.0,26.6564,26.6564,26.6484,26.6564,2300.0
2012-11-05 12:40:00,33.21,33.21,33.19,33.2,22500.0,26.6564,26.6564,26.6404,26.6484,22500.0
2012-11-05 12:45:00,33.2,33.21,33.2,33.2,4000.0,26.6484,26.6564,26.6484,26.6484,4000.0
2012-11-05 12:50:00,33.2,33.21,33.2,33.2,3100.0,26.6484,26.6564,26.6484,26.6484,3100.0
2012-11-05 12:55:00,33.2,33.21,33.2,33.2,5400.0,26.6484,26.6564,26.6484,26.6484,5400.0
2012-11-05 13:00:00,33.2,33.21,33.19,33.2,18300.0,26.6484,26.6564,26.6404,26.6484,18300.0
2012-11-05 13:05:00,33.19,33.2,33.17,33.18,11000.0,26.6404,26.6484,26.6243,26.6323,11000.0
2012-11-05 13:10:00,33.19,33.2,33.18,33.2,13400.0,26.6404,26.6484,26.6323,26.6484,13400.0
2012-11-05 13:15:00,33.2,33.25,33.19,33.24,28300.0,26.6484,26.6885,26.6404,26.6805,28300.0
2012-11-05 13:20:00,33.23,33.24,33.2,33.21,19100.0,26.6725,26.6805,26.6484,26.6564,19100.0
2012-11-05 13:25:00,33.21,33.22,33.19,33.21,5300.0,26.6564,26.6645,26.6404,26.6564,5300.0
2012-11-05 13:30:00,33.2,33.22,33.2,33.2,9100.0,26.6484,26.6645,26.6484,26.6484,9100.0
2012-11-05 13:35:00,33.21,33.23,33.2,33.23,8600.0,26.6564,26.6725,26.6484,26.6725,8600.0
2012-11-05 13:40:00,33.23,33.25,33.22,33.25,21200.0,26.6725,26.6885,26.6645,26.6885,21200.0
2012-11-05 13:45:00,33.24,33.27,33.24,33.26,13800.0,26.6805,26.7046,26.6805,26.6966,13800.0
2012-11-05 13:50:00,33.26,33.27,33.26,33.26,4800.0,26.6966,26.7046,26.6966,26.6966,4800.0
2012-11-05 13:55:00,33.27,33.27,33.26,33.27,7300.0,26.7046,26.7046,26.6966,26.7046,7300.0
2012-11-05 14:00:00,33.27,33.29,33.26,33.29,22000.0,26.7046,26.7206,26.6966,26.7206,22000.0
2012-11-05 14:05:00,33.3,33.3,33.27,33.27,15500.0,26.7287,26.7287,26.7046,26.7046,15500.0
2012-11-05 14:10:00,33.26,33.28,33.25,33.27,24800.0,26.6966,26.7126,26.6885,26.7046,24800.0
2012-11-05 14:15:00,33.26,33.28,33.26,33.28,13500.0,26.6966,26.7126,26.6966,26.7126,13500.0
2012-11-05 14:20:00,33.28,33.37,33.27,33.37,39900.0,26.7126,26.7849,26.7046,26.7849,39900.0
2012-11-05 14:25:00,33.37,33.37,33.35,33.35,13200.0,26.7849,26.7849,26.7688,26.7688,13200.0
2012-11-05 14:30:00,33.35,33.36,33.34,33.36,18200.0,26.7688,26.7768,26.7608,26.7768,18200.0
2012-11-05 14:35:00,33.35,33.37,33.34,33.37,15300.0,26.7688,26.7849,26.7608,26.7849,15300.0
2012-11-05 14:40:00,33.36,33.37,33.35,33.37,9700.0,26.7768,26.7849,26.7688,26.7849,9700.0
2012-11-05 14:45:00,33.37,33.37,33.34,33.35,15300.0,26.7849,26.7849,26.7608,26.7688,15300.0
2012-11-05 14:50:00,33.36,33.37,33.35,33.35,19500.0,26.7768,26.7849,26.7688,26.7688,19500.0
2012-11-05 14:55:00,33.35,33.36,33.35,33.36,3600.0,26.7688,26.7768,26.7688,26.7768,3600.0
2012-11-05 15:00:00,33.35,33.38,33.31,33.32,40100.0,26.7688,26.7929,26.7367,26.7447,40100.0
2012-11-05 15:05:00,33.33,33.38,33.32,33.32,36100.0,26.7527,26.7929,26.7447,26.7447,36100.0
2012-11-05 15:10:00,33.33,33.33,33.26,33.27,94800.0,26.7527,26.7527,26.6966,26.7046,94800.0
2012-11-05 15:15:00,33.27,33.29,33.26,33.26,37800.0,26.7046,26.7206,26.6966,26.6966,37800.0
2012-11-05 15:20:00,33.26,33.3,33.26,33.29,10800.0,26.6966,26.7287,26.6966,26.7206,10800.0
2012-11-05 15:25:00,33.29,33.3,33.23,33.24,21400.0,26.7206,26.7287,26.6725,26.6805,21400.0
2012-11-05 15:30:00,33.23,33.23,33.11,33.11,46000.0,26.6725,26.6725,26.5762,26.5762,46000.0
2012-11-05 15:35:00,33.11,33.18,33.1,33.17,71500.0,26.5762,26.6323,26.5681,26.6243,71500.0
2012-11-05 15:40:00,33.17,33.23,33.17,33.21,24200.0,26.6243,26.6725,26.6243,26.6564,24200.0
2012-11-05 15:45:00,33.21,33.26,33.2,33.22,38200.0,26.6564,26.6966,26.6484,26.6645,38200.0
2012-11-05 15:50:00,33.23,33.27,33.21,33.25,53900.0,26.6725,26.7046,26.6564,26.6885,53900.0
2012-11-05 15:55:00,33.25,33.29,33.2,33.29,99000.0,26.6885,26.7206,26.6484,26.7206,99000.0
2012-11-06 09:30:00,34.19,35.25,34.02,34.96,160200.0,27.443,28.2939,27.3066,28.0611,160200.0
2012-11-06 09:35:00,34.96,35.44,34.74,35.17,83500.0,28.0611,28.4464,27.8845,28.2296,83500.0
2012-11-06 09:40:00,35.19,35.33,34.96,35.3,196200.0,28.2457,28.3581,28.0611,28.334,196200.0
2012-11-06 09:45:00,35.29,35.36,35.17,35.27,90800.0,28.326,28.3822,28.2296,28.3099,90800.0
2012-11-06 09:50:00,35.27,35.27,35.0,35.19,126300.0,28.3099,28.3099,28.0932,28.2457,126300.0
2012-11-06 09:55:00,35.19,35.23,34.9,34.98,70100.0,28.2457,28.2778,28.0129,28.0771,70100.0
2012-11-06 10:00:00,35.0,35.0,34.86,34.86,90000.0,28.0932,28.0932,27.9808,27.9808,90000.0
2012-11-06 10:05:00,34.86,34.86,34.56,34.66,81300.0,27.9808,27.9808,27.74,27.8203,81300.0
2012-11-06 10:10:00,34.66,34.9,34.64,34.8,97400.0,27.8203,28.0129,27.8042,27.9327,97400.0
2012-11-06 10:15:00,34.81,34.9,34.79,34.84,37700.0,27.9407,28.0129,27.9246,27.9648,37700.0
2012-11-06 10:20:00,34.85,35.0,34.85,34.94,70100.0,27.9728,28.0932,27.9728,28.045,70100.0
2012-11-06 10:25:00,34.95,34.95,34.84,34.9,76200.0,28.0531,28.0531,27.9648,28.0129,76200.0
2012-11-06 10:30:00,34.9,34.91,34.68,34.8,94900.0,28.0129,28.021,27.8363,27.9327,94900.0
2012-11-06 10:35:00,34.81,34.93,34.8,34.87,28700.0,27.9407,28.037,27.9327,27.9888,28700.0
2012-11-06 10:40:00,34.87,34.96,34.86,34.94,25900.0,27.9888,28.0611,27.9808,28.045,25900.0
2012-11-06 10:45:00,34.95,35.0,34.95,34.99,19400.0,28.0531,28.0932,28.0531,28.0852,19400.0
2012-11-06 10:50:00,34.99,35.01,34.91,34.92,33600.0,28.0852,28.1012,28.021,28.029,33600.0
2012-11-06 10:55:00,34.92,34.92,34.85,34.85,37100.0,28.029,28.029,27.9728,27.9728,37100.0
2012-11-06 11:00:00,34.86,34.95,34.8,34.87,47500.0,27.9808,28.0531,27.9327,27.9888,47500.0
2012-11-06 11:05:00,34.87,34.91,34.85,34.85,21700.0,27.9888,28.021,27.9728,27.9728,21700.0
2012-11-06 11:10:00,34.86,34.95,34.85,34.89,55600.0,27.9808,28.0531,27.9728,28.0049,55600.0
2012-11-06 11:15:00,34.89,34.9,34.86,34.86,21600.0,28.0049,28.0129,27.9808,27.9808,21600.0
2012-11-06 11:20:00,34.86,34.88,34.85,34.85,20400.0,27.9808,27.9969,27.9728,27.9728,20400.0
2012-11-06 11:25:00,34.85,34.85,34.75,34.81,36700.0,27.9728,27.9728,27.8925,27.9407,36700.0
2012-11-06 11:30:00,34.81,34.87,34.8,34.86,29500.0,27.9407,27.9888,27.9327,27.9808,29500.0
2012-11-06 11:35:00,34.86,34.99,34.86,34.96,29700.0,27.9808,28.0852,27.9808,28.0611,29700.0
2012-11-06 11:40:00,34.97,35.0,34.97,35.0,14400.0,28.0691,28.0932,28.0691,28.0932,14400.0
2012-11-06 11:45:00,35.0,35.0,34.9,34.95,46500.0,28.0932,28.0932,28.0129,28.0531,46500.0
2012-11-06 11:50:00,34.95,34.98,34.94,34.97,13400.0,28.0531,28.0771,28.045,28.0691,13400.0
2012-11-06 11:55:00,34.98,34.99,34.97,34.99,14500.0,28.0771,28.0852,28.0691,28.0852,14500.0
2012-11-06 12:00:00,34.99,35.06,34.98,34.99,58800.0,28.0852,28.1414,28.0771,28.0852,58800.0
2012-11-06 12:05:00,35.0,35.08,34.99,35.01,43900.0,28.0932,28.1574,28.0852,28.1012,43900.0
2012-11-06 12:10:00,35.02,35.04,34.91,34.91,32900.0,28.1092,28.1253,28.021,28.021,32900.0
2012-11-06 12:15:00,34.91,34.94,34.87,34.88,118200.0,28.021,28.045,27.9888,27.9969,118200.0
2012-11-06 12:20:00,34.88,34.96,34.87,34.91,42500.0,27.9969,28.0611,27.9888,28.021,42500.0
2012-11-06 12:25:00,34.93,34.98,34.91,34.98,37300.0,28.037,28.0771,28.021,28.0771,37300.0
2012-11-06 12:30:00,34.97,35.0,34.97,35.0,21700.0,28.0691,28.0932,28.0691,28.0932,21700.0
2012-11-06 12:35:00,34.99,35.0,34.99,35.0,7800.0,28.0852,28.0932,28.0852,28.0932,7800.0
2012-11-06 12:40:00,34.99,35.0,34.99,34.99,33500.0,28.0852,28.0932,28.0852,28.0852,33500.0
2012-11-06 12:45:00,34.99,35.05,34.99,35.03,141400.0,28.0852,28.1333,28.0852,28.1173,141400.0
2012-11-06 12:50:00,35.02,35.04,34.89,34.89,109100.0,28.1092,28.1253,28.0049,28.0049,109100.0
2012-11-06 12:55:00,34.9,34.91,34.89,34.91,23900.0,28.0129,28.021,28.0049,28.021,23900.0
2012-11-06 13:00:00,34.91,34.97,34.9,34.95,28000.0,28.021,28.0691,28.0129,28.0531,28000.0
2012-11-06 13:05:00,34.94,34.97,34.92,34.96,14100.0,28.045,28.0691,28.029,28.0611,14100.0
2012-11-06 13:10:00,34.96,34.96,34.92,34.93,28500.0,28.0611,28.0611,28.029,28.037,28500.0
2012-11-06 13:15:00,34.92,34.93,34.91,34.91,41800.0,28.029,28.037,28.021,28.021,41800.0
2012-11-06 13:20:00,34.92,34.93,34.92,34.93,23300.0,28.029,28.037,28.029,28.037,23300.0
2012-11-06 13:25:00,34.93,34.93,34.92,34.93,19900.0,28.037,28.037,28.029,28.037,19900.0
2012-11-06 13:30:00,34.92,34.93,34.92,34.93,8800.0,28.029,28.037,28.029,28.037,8800.0
2012-11-06 13:35:00,34.93,34.93,34.92,34.93,5700.0,28.037,28.037,28.029,28.037,5700.0
2012-11-06 13:40:00,34.92,34.93,34.92,34.93,7300.0,28.029,28.037,28.029,28.037,7300.0
2012-11-06 13:45:00,34.93,34.93,34.92,34.93,4500.0,28.037,28.037,28.029,28.037,4500.0
2012-11-06 13:50:00,34.93,34.93,34.92,34.93,15100.0,28.037,28.037,28.029,28.037,15100.0
2012-11-06 13:55:00,34.93,34.93,34.92,34.92,17300.0,28.037,28.037,28.029,28.029,17300.0
2012-11-06 14:00:00,34.92,34.95,34.92,34.94,99800.0,28.029,28.0531,28.029,28.045,99800.0
2012-11-06 14:05:00,34.95,34.95,34.93,34.93,60700.0,28.0531,28.0531,28.037,28.037,60700.0
2012-11-06 14:10:00,34.93,34.94,34.93,34.94,31800.0,28.037,28.045,28.037,28.045,31800.0
2012-11-06 14:15:00,34.93,34.94,34.93,34.94,32500.0,28.037,28.045,28.037,28.045,32500.0
2012-11-06 14:20:00,34.94,34.95,34.93,34.93,40600.0,28.045,28.0531,28.037,28.037,40600.0
2012-11-06 14:25:00,34.93,34.94,34.87,34.88,80100.0,28.037,28.045,27.9888,27.9969,80100.0
2012-11-06 14:30:00,34.88,34.88,34.76,34.79,45500.0,27.9969,27.9969,27.9006,27.9246,45500.0
2012-11-06 14:35:00,34.78,34.79,34.72,34.73,51500.0,27.9166,27.9246,27.8684,27.8765,51500.0
2012-11-06 14:40:00,34.72,34.75,34.69,34.73,53500.0,27.8684,27.8925,27.8444,27.8765,53500.0
2012-11-06 14:45:00,34.72,34.78,34.69,34.75,44900.0,27.8684,27.9166,27.8444,27.8925,44900.0
2012-11-06 14:50:00,34.75,34.75,34.71,34.72,32100.0,27.8925,27.8925,27.8604,27.8684,32100.0
2012-11-06 14:55:00,34.72,34.77,34.71,34.76,39400.0,27.8684,27.9086,27.8604,27.9006,39400.0
2012-11-06 15:00:00,34.77,34.77,34.75,34.75,23600.0,27.9086,27.9086,27.8925,27.8925,23600.0
2012-11-06 15:05:00,34.76,34.76,34.75,34.75,21000.0,27.9006,27.9006,27.8925,27.8925,21000.0
2012-11-06 15:10:00,34.76,34.76,34.71,34.72,69400.0,27.9006,27.9006,27.8604,27.8684,69400.0
2012-11-06 15:15:00,34.73,34.75,34.72,34.73,44600.0,27.8765,27.8925,27.8684,27.8765,44600.0
2012-11-06 15:20:00,34.74,34.78,34.73,34.73,76200.0,27.8845,27.9166,27.8765,27.8765,76200.0
2012-11-06 15:25:00,34.73,34.75,34.7,34.72,85900.0,27.8765,27.8925,27.8524,27.8684,85900.0
2012-11-06 15:30:00,34.72,34.72,34.66,34.66,73000.0,27.8684,27.8684,27.8203,27.8203,73000.0
2012-11-06 15:35:00,34.67,34.67,34.66,34.66,44500.0,27.8283,27.8283,27.8203,27.8203,44500.0
2012-11-06 15:40:00,34.67,34.67,34.58,34.6,162600.0,27.8283,27.8283,27.7561,27.7721,162600.0
2012-11-06 15:45:00,34.61,34.66,34.61,34.66,86300.0,27.7802,27.8203,27.7802,27.8203,86300.0
2012-11-06 15:50:00,34.66,34.7,34.66,34.7,105600.0,27.8203,27.8524,27.8203,27.8524,105600.0
2012-11-06 15:55:00,34.7,34.77,34.7,34.76,230400.0,27.8524,27.9086,27.8524,27.9006,230400.0
2012-11-07 09:30:00,34.34,34.45,34.26,34.39,22700.0,27.5634,27.6517,27.4992,27.6036,22700.0
2012-11-07 09:35:00,34.39,34.55,34.25,34.52,35000.0,27.6036,27.732,27.4912,27.7079,35000.0
2012-11-07 09:40:00,34.47,34.57,34.43,34.54,19300.0,27.6678,27.748,27.6357,27.724,19300.0
2012-11-07 09:45:00,34.56,34.59,34.52,34.58,15200.0,27.74,27.7641,27.7079,27.7561,15200.0
2012-11-07 09:50:00,34.57,34.61,34.55,34.6,31500.0,27.748,27.7802,27.732,27.7721,31500.0
2012-11-07 09:55:00,34.6,34.64,34.57,34.63,27900.0,27.7721,27.8042,27.748,27.7962,27900.0
2012-11-07 10:00:00,34.63,34.66,34.6,34.64,45200.0,27.7962,27.8203,27.7721,27.8042,45200.0
2012-11-07 10:05:00,34.65,34.69,34.64,34.66,28000.0,27.8123,27.8444,27.8042,27.8203,28000.0
2012-11-07 10:10:00,34.65,34.66,34.6,34.62,32000.0,27.8123,27.8203,27.7721,27.7882,32000.0
2012-11-07 10:15:00,34.63,34.66,34.58,34.64,65600.0,27.7962,27.8203,27.7561,27.8042,65600.0
2012-11-07 10:20:00,34.63,34.66,34.61,34.66,25600.0,27.7962,27.8203,27.7802,27.8203,25600.0
2012-11-07 10:25:00,34.64,34.65,34.6,34.63,30400.0,27.8042,27.8123,27.7721,27.7962,30400.0
2012-11-07 10:30:00,34.63,34.63,34.58,34.62,16800.0,27.7962,27.7962,27.7561,27.7882,16800.0
2012-11-07 10:35:00,34.63,34.63,34.6,34.63,10200.0,27.7962,27.7962,27.7721,27.7962,10200.0
2012-11-07 10:40:00,34.63,34.66,34.63,34.65,9700.0,27.7962,27.8203,27.7962,27.8123,9700.0
2012-11-07 10:45:00,34.65,34.66,34.59,34.62,15100.0,27.8123,27.8203,27.7641,27.7882,15100.0
2012-11-07 10:50:00,34.61,34.63,34.58,34.61,31600.0,27.7802,27.7962,27.7561,27.7802,31600.0
2012-11-07 10:55:00,34.61,34.61,34.56,34.56,36500.0,27.7802,27.7802,27.74,27.74,36500.0
2012-11-07 11:00:00,34.57,34.63,34.57,34.6,11800.0,27.748,27.7962,27.748,27.7721,11800.0
2012-11-07 11:05:00,34.6,34.62,34.57,34.59,20000.0,27.7721,27.7882,27.748,27.7641,20000.0
2012-11-07 11:10:00,34.59,34.63,34.57,34.6,35600.0,27.7641,27.7962,27.748,27.7721,35600.0
2012-11-07 11:15:00,34.6,34.62,34.57,34.58,19900.0,27.7721,27.7882,27.748,27.7561,19900.0
2012-11-07 11:20:00,34.59,34.62,34.51,34.59,100000.0,27.7641,27.7882,27.6999,27.7641,100000.0
2012-11-07 11:25:00,34.58,34.58,34.53,34.54,36000.0,27.7561,27.7561,27.7159,27.724,36000.0
2012-11-07 11:30:00,34.55,34.56,34.49,34.55,52500.0,27.732,27.74,27.6838,27.732,52500.0
2012-11-07 11:35:00,34.55,34.57,34.53,34.56,8400.0,27.732,27.748,27.7159,27.74,8400.0
2012-11-07 11:40:00,34.55,34.59,34.55,34.57,42600.0,27.732,27.7641,27.732,27.748,42600.0
2012-11-07 11:45:00,34.57,34.6,34.54,34.6,45000.0,27.748,27.7721,27.724,27.7721,45000.0
2012-11-07 11:50:00,34.59,34.62,34.58,34.62,25100.0,27.7641,27.7882,27.7561,27.7882,25100.0
2012-11-07 11:55:00,34.63,34.65,34.61,34.63,17200.0,27.7962,27.8123,27.7802,27.7962,17200.0
2012-11-07 12:00:00,34.63,34.66,34.62,34.65,11200.0,27.7962,27.8203,27.7882,27.8123,11200.0
2012-11-07 12:05:00,34.65,34.65,34.59,34.6,11200.0,27.8123,27.8123,27.7641,27.7721,11200.0
2012-11-07 12:10:00,34.6,34.61,34.58,34.58,6600.0,27.7721,27.7802,27.7561,27.7561,6600.0
2012-11-07 12:15:00,34.58,34.61,34.58,34.58,8600.0,27.7561,27.7802,27.7561,27.7561,8600.0
2012-11-07 12:20:00,34.58,34.62,34.58,34.59,21000.0,27.7561,27.7882,27.7561,27.7641,21000.0
2012-11-07 12:25:00,34.58,34.59,34.55,34.58,17000.0,27.7561,27.7641,27.732,27.7561,17000.0
2012-11-07 12:30:00,34.58,34.61,34.58,34.6,6900.0,27.7561,27.7802,27.7561,27.7721,6900.0
2012-11-07 12:35:00,34.61,34.66,34.61,34.66,8900.0,27.7802,27.8203,27.7802,27.8203,8900.0
2012-11-07 12:40:00,34.65,34.7,34.65,34.7,31400.0,27.8123,27.8524,27.8123,27.8524,31400.0
2012-11-07 12:45:00,34.7,34.7,34.66,34.66,14700.0,27.8524,27.8524,27.8203,27.8203,14700.0
2012-11-07 12:50:00,34.67,34.67,34.66,34.66,4400.0,27.8283,27.8283,27.8203,27.8203,4400.0
2012-11-07 12:55:00,34.66,34.69,34.65,34.68,9300.0,27.8203,27.8444,27.8123,27.8363,9300.0
2012-11-07 13:00:00,34.69,34.73,34.68,34.71,67900.0,27.8444,27.8765,27.8363,27.8604,67900.0
2012-11-07 13:05:00,34.73,34.83,34.72,34.83,34600.0,27.8765,27.9567,27.8684,27.9567,34600.0
2012-11-07 13:10:00,34.83,34.84,34.8,34.81,9500.0,27.9567,27.9648,27.9327,27.9407,9500.0
2012-11-07 13:15:00,34.82,34.85,34.8,34.8,12000.0,27.9487,27.9728,27.9327,27.9327,12000.0
2012-11-07 13:20:00,34.8,34.82,34.8,34.8,5700.0,27.9327,27.9487,27.9327,27.9327,5700.0
2012-11-07 13:25:00,34.82,34.84,34.81,34.84,7100.0,27.9487,27.9648,27.9407,27.9648,7100.0
2012-11-07 13:30:00,34.84,34.87,34.83,34.86,10400.0,27.9648,27.9888,27.9567,27.9808,10400.0
2012-11-07 13:35:00,34.86,34.91,34.85,34.9,10300.0,27.9808,28.021,27.9728,28.0129,10300.0
2012-11-07 13:40:00,34.89,34.9,34.86,34.9,15700.0,28.0049,28.0129,27.9808,28.0129,15700.0
2012-11-07 13:45:00,34.9,34.91,34.82,34.83,45400.0,28.0129,28.021,27.9487,27.9567,45400.0
2012-11-07 13:50:00,34.83,34.85,34.8,34.84,68700.0,27.9567,27.9728,27.9327,27.9648,68700.0
2012-11-07 13:55:00,34.84,34.85,34.8,34.83,16200.0,27.9648,27.9728,27.9327,27.9567,16200.0
2012-11-07 14:00:00,34.83,34.83,34.8,34.83,14700.0,27.9567,27.9567,27.9327,27.9567,14700.0
2012-11-07 14:05:00,34.81,34.82,34.75,34.8,41600.0,27.9407,27.9487,27.8925,27.9327,41600.0
2012-11-07 14:10:00,34.79,34.8,34.72,34.73,68100.0,27.9246,27.9327,27.8684,27.8765,68100.0
2012-11-07 14:15:00,34.73,34.73,34.65,34.67,18100.0,27.8765,27.8765,27.8123,27.8283,18100.0
2012-11-07 14:20:00,34.67,34.69,34.66,34.66,11900.0,27.8283,27.8444,27.8203,27.8203,11900.0
2012-11-07 14:25:00,34.67,34.68,34.66,34.66,8300.0,27.8283,27.8363,27.8203,27.8203,8300.0
2012-11-07 14:30:00,34.66,34.66,34.6,34.6,14400.0,27.8203,27.8203,27.7721,27.7721,14400.0
2012-11-07 14:35:00,34.61,34.61,34.55,34.56,8400.0,27.7802,27.7802,27.732,27.74,8400.0
2012-11-07 14:40:00,34.56,34.58,34.54,34.58,14000.0,27.74,27.7561,27.724,27.7561,14000.0
2012-11-07 14:45:00,34.58,34.62,34.58,34.61,15600.0,27.7561,27.7882,27.7561,27.7802,15600.0
2012-11-07 14:50:00,34.6,34.62,34.59,34.62,24300.0,27.7721,27.7882,27.7641,27.7882,24300.0
2012-11-07 14:55:00,34.62,34.66,34.62,34.66,19300.0,27.7882,27.8203,27.7882,27.8203,19300.0
2012-11-07 15:00:00,34.65,34.66,34.61,34.62,27600.0,27.8123,27.8203,27.7802,27.7882,27600.0
2012-11-07 15:05:00,34.62,34.68,34.6,34.67,34200.0,27.7882,27.8363,27.7721,27.8283,34200.0
2012-11-07 15:10:00,34.68,34.71,34.66,34.67,22300.0,27.8363,27.8604,27.8203,27.8283,22300.0
2012-11-07 15:15:00,34.66,34.67,34.64,34.65,17700.0,27.8203,27.8283,27.8042,27.8123,17700.0
2012-11-07 15:20:00,34.64,34.73,34.64,34.73,24500.0,27.8042,27.8765,27.8042,27.8765,24500.0
2012-11-07 15:25:00,34.72,34.77,34.7,34.75,36100.0,27.8684,27.9086,27.8524,27.8925,36100.0
2012-11-07 15:30:00,34.76,34.77,34.73,34.74,34800.0,27.9006,27.9086,27.8765,27.8845,34800.0
2012-11-07 15:35:00,34.73,34.73,34.68,34.7,50300.0,27.8765,27.8765,27.8363,27.8524,50300.0
2012-11-07 15:40:00,34.7,34.73,34.69,34.73,29700.0,27.8524,27.8765,27.8444,27.8765,29700.0
2012-11-07 15:45:00,34.72,34.74,34.68,34.69,107000.0,27.8684,27.8845,27.8363,27.8444,107000.0
2012-11-07 15:50:00,34.68,34.75,34.68,34.73,76600.0,27.8363,27.8925,27.8363,27.8765,76600.0
2012-11-07 15:55:00,34.72,34.73,34.55,34.55,160200.0,27.8684,27.8765,27.732,27.732,160200.0
2012-11-08 09:30:00,34.5,34.5,34.27,34.49,26500.0,27.6919,27.6919,27.5072,27.6838,26500.0
2012-11-08 09:35:00,34.46,34.46,34.26,34.43,18800.0,27.6598,27.6598,27.4992,27.6357,18800.0
2012-11-08 09:40:00,34.4,34.43,34.39,34.42,9900.0,27.6116,27.6357,27.6036,27.6276,9900.0
2012-11-08 09:45:00,34.43,34.49,34.41,34.48,23200.0,27.6357,27.6838,27.6196,27.6758,23200.0
2012-11-08 09:50:00,34.5,34.5,34.46,34.49,5600.0,27.6919,27.6919,27.6598,27.6838,5600.0
2012-11-08 09:55:00,34.48,34.5,34.48,34.49,9600.0,27.6758,27.6919,27.6758,27.6838,9600.0
2012-11-08 10:00:00,34.48,34.5,34.47,34.48,13700.0,27.6758,27.6919,27.6678,27.6758,13700.0
2012-11-08 10:05:00,34.49,34.49,34.43,34.44,16500.0,27.6838,27.6838,27.6357,27.6437,16500.0
2012-11-08 10:10:00,34.44,34.46,34.4,34.45,32300.0,27.6437,27.6598,27.6116,27.6517,32300.0
2012-11-08 10:15:00,34.45,34.45,34.41,34.43,16500.0,27.6517,27.6517,27.6196,27.6357,16500.0
2012-11-08 10:20:00,34.43,34.43,34.35,34.4,15100.0,27.6357,27.6357,27.5715,27.6116,15100.0
2012-11-08 10:25:00,34.4,34.42,34.29,34.31,35400.0,27.6116,27.6276,27.5233,27.5394,35400.0
2012-11-08 10:30:00,34.31,34.39,34.31,34.38,16600.0,27.5394,27.6036,27.5394,27.5955,16600.0
2012-11-08 10:35:00,34.38,34.39,34.35,34.39,15500.0,27.5955,27.6036,27.5715,27.6036,15500.0
2012-11-08 10:40:00,34.39,34.39,34.28,34.3,22500.0,27.6036,27.6036,27.5153,27.5313,22500.0
2012-11-08 10:45:00,34.3,34.35,34.3,34.3,13500.0,27.5313,27.5715,27.5313,27.5313,13500.0
2012-11-08 10:50:00,34.3,34.33,34.28,34.31,13800.0,27.5313,27.5554,27.5153,27.5394,13800.0
2012-11-08 10:55:00,34.3,34.3,34.19,34.2,16900.0,27.5313,27.5313,27.443,27.4511,16900.0
2012-11-08 11:00:00,34.21,34.25,34.17,34.18,13800.0,27.4591,27.4912,27.427,27.435,13800.0
2012-11-08 11:05:00,34.18,34.21,34.18,34.19,15400.0,27.435,27.4591,27.435,27.443,15400.0
2012-11-08 11:10:00,34.18,34.19,34.15,34.18,12000.0,27.435,27.443,27.4109,27.435,12000.0
2012-11-08 11:15:00,34.19,34.2,34.17,34.17,7200.0,27.443,27.4511,27.427,27.427,7200.0
2012-11-08 11:20:00,34.17,34.2,34.15,34.2,11200.0,27.427,27.4511,27.4109,27.4511,11200.0
2012-11-08 11:25:00,34.2,34.2,34.17,34.2,16500.0,27.4511,27.4511,27.427,27.4511,16500.0
2012-11-08 11:30:00,34.19,34.21,34.17,34.17,11100.0,27.443,27.4591,27.427,27.427,11100.0
2012-11-08 11:35:00,34.17,34.19,34.15,34.17,11300.0,27.427,27.443,27.4109,27.427,11300.0
2012-11-08 11:40:00,34.17,34.2,34.16,34.19,7300.0,27.427,27.4511,27.419,27.443,7300.0
2012-11-08 11:45:00,34.19,34.2,34.16,34.18,11500.0,27.443,27.4511,27.419,27.435,11500.0
2012-11-08 11:50:00,34.19,34.2,34.17,34.18,17100.0,27.443,27.4511,27.427,27.435,17100.0
2012-11-08 11:55:00,34.18,34.19,34.16,34.17,15300.0,27.435,27.443,27.419,27.427,15300.0
2012-11-08 12:00:00,34.17,34.18,34.12,34.14,25100.0,27.427,27.435,27.3868,27.4029,25100.0
2012-11-08 12:05:00,34.14,34.2,34.14,34.19,101800.0,27.4029,27.4511,27.4029,27.443,101800.0
2012-11-08 12:10:00,34.19,34.23,34.15,34.23,54600.0,27.443,27.4751,27.4109,27.4751,54600.0
2012-11-08 12:15:00,34.22,34.23,34.19,34.21,99100.0,27.4671,27.4751,27.443,27.4591,99100.0
2012-11-08 12:20:00,34.2,34.22,34.19,34.2,24200.0,27.4511,27.4671,27.443,27.4511,24200.0
2012-11-08 12:25:00,34.21,34.22,34.2,34.21,24700.0,27.4591,27.4671,27.4511,27.4591,24700.0
2012-11-08 12:30:00,34.21,34.24,34.2,34.23,16300.0,27.4591,27.4832,27.4511,27.4751,16300.0
2012-11-08 12:35:00,34.22,34.25,34.2,34.22,26400.0,27.4671,27.4912,27.4511,27.4671,26400.0
2012-11-08 12:40:00,34.23,34.28,34.22,34.25,10300.0,27.4751,27.5153,27.4671,27.4912,10300.0
2012-11-08 12:45:00,34.25,34.3,34.23,34.28,62200.0,27.4912,27.5313,27.4751,27.5153,62200.0
2012-11-08 12:50:00,34.28,34.3,34.26,34.29,9500.0,27.5153,27.5313,27.4992,27.5233,9500.0
2012-11-08 12:55:00,34.28,34.3,34.27,34.3,19000.0,27.5153,27.5313,27.5072,27.5313,19000.0
2012-11-08 13:00:00,34.3,34.33,34.28,34.31,31700.0,27.5313,27.5554,27.5153,27.5394,31700.0
2012-11-08 13:05:00,34.32,34.33,34.3,34.32,10900.0,27.5474,27.5554,27.5313,27.5474,10900.0
2012-11-08 13:10:00,34.32,34.32,34.28,34.28,12800.0,27.5474,27.5474,27.5153,27.5153,12800.0
2012-11-08 13:15:00,34.3,34.34,34.28,34.33,6800.0,27.5313,27.5634,27.5153,27.5554,6800.0
2012-11-08 13:20:00,34.33,34.37,34.33,34.36,26900.0,27.5554,27.5875,27.5554,27.5795,26900.0
2012-11-08 13:25:00,34.36,34.37,34.32,34.36,26500.0,27.5795,27.5875,27.5474,27.5795,26500.0
2012-11-08 13:30:00,34.35,34.37,34.34,34.36,27000.0,27.5715,27.5875,27.5634,27.5795,27000.0
2012-11-08 13:35:00,34.37,34.4,34.36,34.4,5100.0,27.5875,27.6116,27.5795,27.6116,5100.0
2012-11-08 13:40:00,34.4,34.42,34.35,34.39,207100.0,27.6116,27.6276,27.5715,27.6036,207100.0
2012-11-08 13:45:00,34.39,34.41,34.38,34.41,18800.0,27.6036,27.6196,27.5955,27.6196,18800.0
2012-11-08 13:50:00,34.42,34.44,34.4,34.42,15900.0,27.6276,27.6437,27.6116,27.6276,15900.0
2012-11-08 13:55:00,34.42,34.48,34.41,34.47,70700.0,27.6276,27.6758,27.6196,27.6678,70700.0
2012-11-08 14:00:00,34.47,34.5,34.46,34.46,35000.0,27.6678,27.6919,27.6598,27.6598,35000.0
2012-11-08 14:05:00,34.45,34.48,34.43,34.46,22400.0,27.6517,27.6758,27.6357,27.6598,22400.0
2012-11-08 14:10:00,34.45,34.48,34.45,34.48,9900.0,27.6517,27.6758,27.6517,27.6758,9900.0
2012-11-08 14:15:00,34.48,34.51,34.47,34.49,26200.0,27.6758,27.6999,27.6678,27.6838,26200.0
2012-11-08 14:20:00,34.48,34.48,34.44,34.47,21500.0,27.6758,27.6758,27.6437,27.6678,21500.0
2012-11-08 14:25:00,34.47,34.52,34.46,34.5,18800.0,27.6678,27.7079,27.6598,27.6919,18800.0
2012-11-08 14:30:00,34.5,34.51,34.48,34.5,15900.0,27.6919,27.6999,27.6758,27.6919,15900.0
2012-11-08 14:35:00,34.49,34.54,34.48,34.5,18900.0,27.6838,27.724,27.6758,27.6919,18900.0
2012-11-08 14:40:00,34.51,34.54,34.5,34.5,8100.0,27.6999,27.724,27.6919,27.6919,8100.0
2012-11-08 14:45:00,34.5,34.52,34.47,34.52,16300.0,27.6919,27.7079,27.6678,27.7079,16300.0
2012-11-08 14:50:00,34.52,34.54,34.5,34.5,9600.0,27.7079,27.724,27.6919,27.6919,9600.0
2012-11-08 14:55:00,34.5,34.54,34.5,34.5,16500.0,27.6919,27.724,27.6919,27.6919,16500.0
2012-11-08 15:00:00,34.5,34.51,34.49,34.5,11700.0,27.6919,27.6999,27.6838,27.6919,11700.0
2012-11-08 15:05:00,34.5,34.56,34.47,34.49,48800.0,27.6919,27.74,27.6678,27.6838,48800.0
2012-11-08 15:10:00,34.48,34.52,34.47,34.48,22400.0,27.6758,27.7079,27.6678,27.6758,22400.0
2012-11-08 15:15:00,34.49,34.51,34.48,34.51,23500.0,27.6838,27.6999,27.6758,27.6999,23500.0
2012-11-08 15:20:00,34.5,34.51,34.45,34.46,39500.0,27.6919,27.6999,27.6517,27.6598,39500.0
2012-11-08 15:25:00,34.47,34.48,34.45,34.47,19700.0,27.6678,27.6758,27.6517,27.6678,19700.0
2012-11-08 15:30:00,34.47,34.47,34.42,34.46,26200.0,27.6678,27.6678,27.6276,27.6598,26200.0
2012-11-08 15:35:00,34.46,34.5,34.45,34.48,28600.0,27.6598,27.6919,27.6517,27.6758,28600.0
2012-11-08 15:40:00,34.48,34.53,34.47,34.5,54300.0,27.6758,27.7159,27.6678,27.6919,54300.0
2012-11-08 15:45:00,34.5,34.5,34.43,34.44,53100.0,27.6919,27.6919,27.6357,27.6437,53100.0
2012-11-08 15:50:00,34.45,34.47,34.44,34.46,41800.0,27.6517,27.6678,27.6437,27.6598,41800.0
2012-11-08 15:55:00,34.46,34.47,34.33,34.34,88000.0,27.6598,27.6678,27.5554,27.5634,88000.0
2012-11-09 09:30:00,34.22,34.3,34.13,34.23,31100.0,27.4671,27.5313,27.3949,27.4751,31100.0
2012-11-09 09:35:00,34.2,34.26,34.11,34.24,24300.0,27.4511,27.4992,27.3788,27.4832,24300.0
2012-11-09 09:40:00,34.24,34.36,34.23,34.36,9500.0,27.4832,27.5795,27.4751,27.5795,9500.0
2012-11-09 09:45:00,34.34,34.34,34.26,34.3,7300.0,27.5634,27.5634,27.4992,27.5313,7300.0
2012-11-09 09:50:00,34.3,34.36,34.26,34.36,7100.0,27.5313,27.5795,27.4992,27.5795,7100.0
2012-11-09 09:55:00,34.37,34.41,34.3,34.34,11000.0,27.5875,27.6196,27.5313,27.5634,11000.0
2012-11-09 10:00:00,34.36,34.41,34.35,34.36,9400.0,27.5795,27.6196,27.5715,27.5795,9400.0
2012-11-09 10:05:00,34.36,34.36,34.29,34.36,6600.0,27.5795,27.5795,27.5233,27.5795,6600.0
2012-11-09 10:10:00,34.36,34.36,34.3,34.31,16100.0,27.5795,27.5795,27.5313,27.5394,16100.0
2012-11-09 10:15:00,34.31,34.32,34.23,34.23,14300.0,27.5394,27.5474,27.4751,27.4751,14300.0
2012-11-09 10:20:00,34.23,34.3,34.22,34.3,40900.0,27.4751,27.5313,27.4671,27.5313,40900.0
2012-11-09 10:25:00,34.3,34.33,34.27,34.32,91700.0,27.5313,27.5554,27.5072,27.5474,91700.0
2012-11-09 10:30:00,34.32,34.38,34.27,34.33,15900.0,27.5474,27.5955,27.5072,27.5554,15900.0
2012-11-09 10:35:00,34.34,34.41,34.34,34.37,16100.0,27.5634,27.6196,27.5634,27.5875,16100.0
2012-11-09 10:40:00,34.37,34.48,34.37,34.48,6700.0,27.5875,27.6758,27.5875,27.6758,6700.0
2012-11-09 10:45:00,34.47,34.47,34.42,34.42,4000.0,27.6678,27.6678,27.6276,27.6276,4000.0
2012-11-09 10:50:00,34.41,34.42,34.38,34.42,8000.0,27.6196,27.6276,27.5955,27.6276,8000.0
2012-11-09 10:55:00,34.42,34.43,34.38,34.43,33200.0,27.6276,27.6357,27.5955,27.6357,33200.0
2012-11-09 11:00:00,34.43,34.52,34.43,34.46,8900.0,27.6357,27.7079,27.6357,27.6598,8900.0
2012-11-09 11:05:00,34.46,34.49,34.44,34.44,4600.0,27.6598,27.6838,27.6437,27.6437,4600.0
2012-11-09 11:10:00,34.46,34.5,34.44,34.46,5900.0,27.6598,27.6919,27.6437,27.6598,5900.0
2012-11-09 11:15:00,34.45,34.49,34.45,34.47,5400.0,27.6517,27.6838,27.6517,27.6678,5400.0
2012-11-09 11:20:00,34.49,34.5,34.45,34.47,10000.0,27.6838,27.6919,27.6517,27.6678,10000.0
2012-11-09 11:25:00,34.46,34.48,34.43,34.46,5700.0,27.6598,27.6758,27.6357,27.6598,5700.0
2012-11-09 11:30:00,34.47,34.48,34.46,34.48,5200.0,27.6678,27.6758,27.6598,27.6758,5200.0
2012-11-09 11:35:00,34.46,34.55,34.44,34.53,6700.0,27.6598,27.732,27.6437,27.7159,6700.0
2012-11-09 11:40:00,34.51,34.52,34.47,34.52,9600.0,27.6999,27.7079,27.6678,27.7079,9600.0
2012-11-09 11:45:00,34.52,34.53,34.48,34.53,17600.0,27.7079,27.7159,27.6758,27.7159,17600.0
2012-11-09 11:50:00,34.55,34.59,34.52,34.54,5900.0,27.732,27.7641,27.7079,27.724,5900.0
2012-11-09 11:55:00,34.53,34.57,34.53,34.55,11600.0,27.7159,27.748,27.7159,27.732,11600.0
2012-11-09 12:00:00,34.57,34.63,34.57,34.59,14600.0,27.748,27.7962,27.748,27.7641,14600.0
2012-11-09 12:05:00,34.58,34.6,34.56,34.59,14100.0,27.7561,27.7721,27.74,27.7641,14100.0
2012-11-09 12:10:00,34.59,34.64,34.59,34.62,8100.0,27.7641,27.8042,27.7641,27.7882,8100.0
2012-11-09 12:15:00,34.63,34.65,34.61,34.63,9800.0,27.7962,27.8123,27.7802,27.7962,9800.0
2012-11-09 12:20:00,34.62,34.65,34.62,34.64,6500.0,27.7882,27.8123,27.7882,27.8042,6500.0
2012-11-09 12:25:00,34.65,34.67,34.63,34.63,9200.0,27.8123,27.8283,27.7962,27.7962,9200.0
2012-11-09 12:30:00,34.64,34.69,34.64,34.64,7900.0,27.8042,27.8444,27.8042,27.8042,7900.0
2012-11-09 12:35:00,34.65,34.67,34.63,34.66,5500.0,27.8123,27.8283,27.7962,27.8203,5500.0
2012-11-09 12:40:00,34.65,34.65,34.61,34.61,7600.0,27.8123,27.8123,27.7802,27.7802,7600.0
2012-11-09 12:45:00,34.62,34.65,34.61,34.64,5200.0,27.7882,27.8123,27.7802,27.8042,5200.0
2012-11-09 12:50:00,34.66,34.68,34.64,34.65,5700.0,27.8203,27.8363,27.8042,27.8123,5700.0
2012-11-09 12:55:00,34.64,34.65,34.61,34.62,6700.0,27.8042,27.8123,27.7802,27.7882,6700.0
2012-11-09 13:00:00,34.62,34.66,34.61,34.65,9200.0,27.7882,27.8203,27.7802,27.8123,9200.0
2012-11-09 13:05:00,34.65,34.66,34.64,34.65,5500.0,27.8123,27.8203,27.8042,27.8123,5500.0
2012-11-09 13:10:00,34.66,34.66,34.52,34.57,10100.0,27.8203,27.8203,27.7079,27.748,10100.0
2012-11-09 13:15:00,34.57,34.61,34.57,34.61,7500.0,27.748,27.7802,27.748,27.7802,7500.0
2012-11-09 13:20:00,34.61,34.62,34.54,34.55,10400.0,27.7802,27.7882,27.724,27.732,10400.0
2012-11-09 13:25:00,34.54,34.55,34.47,34.48,16200.0,27.724,27.732,27.6678,27.6758,16200.0
2012-11-09 13:30:00,34.48,34.52,34.47,34.47,16100.0,27.6758,27.7079,27.6678,27.6678,16100.0
2012-11-09 13:35:00,34.49,34.52,34.47,34.49,6800.0,27.6838,27.7079,27.6678,27.6838,6800.0
2012-11-09 13:40:00,34.5,34.5,34.42,34.47,12000.0,27.6919,27.6919,27.6276,27.6678,12000.0
2012-11-09 13:45:00,34.47,34.51,34.46,34.47,21900.0,27.6678,27.6999,27.6598,27.6678,21900.0
2012-11-09 13:50:00,34.49,34.55,34.48,34.51,14500.0,27.6838,27.732,27.6758,27.6999,14500.0
2012-11-09 13:55:00,34.51,34.53,34.49,34.52,21800.0,27.6999,27.7159,27.6838,27.7079,21800.0
2012-11-09 14:00:00,34.52,34.55,34.48,34.54,34300.0,27.7079,27.732,27.6758,27.724,34300.0
2012-11-09 14:05:00,34.54,34.57,34.49,34.54,50100.0,27.724,27.748,27.6838,27.724,50100.0
2012-11-09 14:10:00,34.54,34.57,34.53,34.56,9000.0,27.724,27.748,27.7159,27.74,9000.0
2012-11-09 14:15:00,34.56,34.62,34.56,34.59,13400.0,27.74,27.7882,27.74,27.7641,13400.0
2012-11-09 14:20:00,34.59,34.62,34.59,34.6,6300.0,27.7641,27.7882,27.7641,27.7721,6300.0
2012-11-09 14:25:00,34.6,34.64,34.59,34.64,10700.0,27.7721,27.8042,27.7641,27.8042,10700.0
2012-11-09 14:30:00,34.64,34.7,34.63,34.69,8800.0,27.8042,27.8524,27.7962,27.8444,8800.0
2012-11-09 14:35:00,34.67,34.71,34.66,34.66,6100.0,27.8283,27.8604,27.8203,27.8203,6100.0
2012-11-09 14:40:00,34.64,34.66,34.63,34.64,7200.0,27.8042,27.8203,27.7962,27.8042,7200.0
2012-11-09 14:45:00,34.65,34.65,34.59,34.61,6400.0,27.8123,27.8123,27.7641,27.7802,6400.0
2012-11-09 14:50:00,34.59,34.6,34.57,34.57,4000.0,27.7641,27.7721,27.748,27.748,4000.0
2012-11-09 14:55:00,34.57,34.61,34.55,34.59,20000.0,27.748,27.7802,27.732,27.7641,20000.0
2012-11-09 15:00:00,34.59,34.6,34.57,34.58,6700.0,27.7641,27.7721,27.748,27.7561,6700.0
2012-11-09 15:05:00,34.58,34.58,34.51,34.57,36600.0,27.7561,27.7561,27.6999,27.748,36600.0
2012-11-09 15:10:00,34.56,34.63,34.55,34.6,13300.0,27.74,27.7962,27.732,27.7721,13300.0
2012-11-09 15:15:00,34.6,34.62,34.58,34.61,30900.0,27.7721,27.7882,27.7561,27.7802,30900.0
2012-11-09 15:20:00,34.62,34.64,34.6,34.62,11600.0,27.7882,27.8042,27.7721,27.7882,11600.0
2012-11-09 15:25:00,34.61,34.62,34.58,34.58,13200.0,27.7802,27.7882,27.7561,27.7561,13200.0
2012-11-09 15:30:00,34.58,34.59,34.53,34.53,9400.0,27.7561,27.7641,27.7159,27.7159,9400.0
2012-11-09 15:35:00,34.54,34.54,34.48,34.5,17000.0,27.724,27.724,27.6758,27.6919,17000.0
2012-11-09 15:40:00,34.49,34.57,34.49,34.57,16700.0,27.6838,27.748,27.6838,27.748,16700.0
2012-11-09 15:45:00,34.57,34.63,34.57,34.59,28000.0,27.748,27.7962,27.748,27.7641,28000.0
2012-11-09 15:50:00,34.59,34.6,34.54,34.57,30200.0,27.7641,27.7721,27.724,27.748,30200.0
2012-11-09 15:55:00,34.56,34.57,34.52,34.54,80800.0,27.74,27.748,27.7079,27.724,80800.0
2012-11-12 09:30:00,34.54,34.58,34.49,34.51,17500.0,27.724,27.7561,27.6838,27.6999,17500.0
2012-11-12 09:35:00,34.49,34.57,34.37,34.55,25900.0,27.6838,27.748,27.5875,27.732,25900.0
2012-11-12 09:40:00,34.58,34.7,34.57,34.7,37800.0,27.7561,27.8524,27.748,27.8524,37800.0
2012-11-12 09:45:00,34.69,34.75,34.61,34.71,21800.0,27.8444,27.8925,27.7802,27.8604,21800.0
2012-11-12 09:50:00,34.71,34.72,34.64,34.66,17100.0,27.8604,27.8684,27.8042,27.8203,17100.0
2012-11-12 09:55:00,34.7,34.74,34.66,34.66,7500.0,27.8524,27.8845,27.8203,27.8203,7500.0
2012-11-12 10:00:00,34.66,34.72,34.65,34.69,16900.0,27.8203,27.8684,27.8123,27.8444,16900.0
2012-11-12 10:05:00,34.69,34.73,34.67,34.7,5900.0,27.8444,27.8765,27.8283,27.8524,5900.0
2012-11-12 10:10:00,34.71,34.71,34.64,34.67,11200.0,27.8604,27.8604,27.8042,27.8283,11200.0
2012-11-12 10:15:00,34.66,34.7,34.65,34.66,7800.0,27.8203,27.8524,27.8123,27.8203,7800.0
2012-11-12 10:20:00,34.65,34.68,34.64,34.68,16800.0,27.8123,27.8363,27.8042,27.8363,16800.0
2012-11-12 10:25:00,34.69,34.75,34.68,34.73,16100.0,27.8444,27.8925,27.8363,27.8765,16100.0
2012-11-12 10:30:00,34.73,34.74,34.67,34.7,15800.0,27.8765,27.8845,27.8283,27.8524,15800.0
2012-11-12 10:35:00,34.7,34.72,34.7,34.71,4600.0,27.8524,27.8684,27.8524,27.8604,4600.0
2012-11-12 10:40:00,34.72,34.75,34.71,34.75,41400.0,27.8684,27.8925,27.8604,27.8925,41400.0
2012-11-12 10:45:00,34.75,34.77,34.72,34.74,41300.0,27.8925,27.9086,27.8684,27.8845,41300.0
2012-11-12 10:50:00,34.75,34.75,34.7,34.72,16200.0,27.8925,27.8925,27.8524,27.8684,16200.0
2012-11-12 10:55:00,34.72,34.73,34.69,34.72,16100.0,27.8684,27.8765,27.8444,27.8684,16100.0
2012-11-12 11:00:00,34.73,34.74,34.69,34.71,11800.0,27.8765,27.8845,27.8444,27.8604,11800.0
2012-11-12 11:05:00,34.69,34.71,34.67,34.7,30200.0,27.8444,27.8604,27.8283,27.8524,30200.0
2012-11-12 11:10:00,34.7,34.74,34.7,34.74,23900.0,27.8524,27.8845,27.8524,27.8845,23900.0
2012-11-12 11:15:00,34.74,34.76,34.73,34.74,62000.0,27.8845,27.9006,27.8765,27.8845,62000.0
2012-11-12 11:20:00,34.75,34.75,34.74,34.75,3300.0,27.8925,27.8925,27.8845,27.8925,3300.0
2012-11-12 11:25:00,34.74,34.85,34.74,34.84,14300.0,27.8845,27.9728,27.8845,27.9648,14300.0
2012-11-12 11:30:00,34.83,34.85,34.83,34.84,17500.0,27.9567,27.9728,27.9567,27.9648,17500.0
2012-11-12 11:35:00,34.84,34.85,34.84,34.84,8600.0,27.9648,27.9728,27.9648,27.9648,8600.0
2012-11-12 11:40:00,34.85,34.85,34.83,34.83,6800.0,27.9728,27.9728,27.9567,27.9567,6800.0
2012-11-12 11:45:00,34.84,34.85,34.83,34.83,10100.0,27.9648,27.9728,27.9567,27.9567,10100.0
2012-11-12 11:50:00,34.83,34.85,34.8,34.82,51200.0,27.9567,27.9728,27.9327,27.9487,51200.0
2012-11-12 11:55:00,34.82,34.89,34.8,34.83,101200.0,27.9487,28.0049,27.9327,27.9567,101200.0
2012-11-12 12:00:00,34.82,34.84,34.82,34.83,5400.0,27.9487,27.9648,27.9487,27.9567,5400.0
2012-11-12 12:05:00,34.83,34.85,34.83,34.83,12300.0,27.9567,27.9728,27.9567,27.9567,12300.0
2012-11-12 12:10:00,34.83,34.84,34.8,34.81,14900.0,27.9567,27.9648,27.9327,27.9407,14900.0
2012-11-12 12:15:00,34.8,34.83,34.8,34.82,4600.0,27.9327,27.9567,27.9327,27.9487,4600.0
2012-11-12 12:20:00,34.83,34.9,34.82,34.88,67400.0,27.9567,28.0129,27.9487,27.9969,67400.0
2012-11-12 12:25:00,34.88,34.89,34.87,34.87,3100.0,27.9969,28.0049,27.9888,27.9888,3100.0
2012-11-12 12:30:00,34.87,34.9,34.87,34.89,15100.0,27.9888,28.0129,27.9888,28.0049,15100.0
2012-11-12 12:35:00,34.9,34.9,34.89,34.89,29100.0,28.0129,28.0129,28.0049,28.0049,29100.0
2012-11-12 12:40:00,34.9,34.92,34.87,34.89,25800.0,28.0129,28.029,27.9888,28.0049,25800.0
2012-11-12 12:45:00,34.89,34.9,34.88,34.89,11200.0,28.0049,28.0129,27.9969,28.0049,11200.0
2012-11-12 12:50:00,34.89,34.9,34.87,34.87,5300.0,28.0049,28.0129,27.9888,27.9888,5300.0
2012-11-12 12:55:00,34.87,34.9,34.87,34.9,14300.0,27.9888,28.0129,27.9888,28.0129,14300.0
2012-11-12 13:00:00,34.9,34.9,34.88,34.9,25900.0,28.0129,28.0129,27.9969,28.0129,25900.0
2012-11-12 13:05:00,34.9,34.96,34.89,34.96,47700.0,28.0129,28.0611,28.0049,28.0611,47700.0
2012-11-12 13:10:00,34.97,34.99,34.95,34.99,15000.0,28.0691,28.0852,28.0531,28.0852,15000.0
2012-11-12 13:15:00,34.98,34.98,34.96,34.98,10300.0,28.0771,28.0771,28.0611,28.0771,10300.0
2012-11-12 13:20:00,34.98,34.98,34.96,34.98,10400.0,28.0771,28.0771,28.0611,28.0771,10400.0
2012-11-12 13:25:00,34.98,34.98,34.96,34.97,18700.0,28.0771,28.0771,28.0611,28.0691,18700.0
2012-11-12 13:30:00,34.96,34.97,34.94,34.94,21900.0,28.0611,28.0691,28.045,28.045,21900.0
2012-11-12 13:35:00,34.95,34.95,34.94,34.94,3100.0,28.0531,28.0531,28.045,28.045,3100.0
2012-11-12 13:40:00,34.95,34.95,34.94,34.95,13200.0,28.0531,28.0531,28.045,28.0531,13200.0
2012-11-12 13:45:00,34.95,34.95,34.93,34.93,12300.0,28.0531,28.0531,28.037,28.037,12300.0
2012-11-12 13:50:00,34.94,34.95,34.94,34.95,10300.0,28.045,28.0531,28.045,28.0531,10300.0
2012-11-12 13:55:00,34.95,34.99,34.95,34.97,20700.0,28.0531,28.0852,28.0531,28.0691,20700.0
2012-11-12 14:00:00,34.97,34.99,34.96,34.98,23500.0,28.0691,28.0852,28.0611,28.0771,23500.0
2012-11-12 14:05:00,34.98,34.98,34.96,34.98,6100.0,28.0771,28.0771,28.0611,28.0771,6100.0
2012-11-12 14:10:00,34.98,34.98,34.97,34.98,9200.0,28.0771,28.0771,28.0691,28.0771,9200.0
2012-11-12 14:15:00,34.98,35.0,34.97,34.99,19200.0,28.0771,28.0932,28.0691,28.0852,19200.0
2012-11-12 14:20:00,35.0,35.06,34.98,35.05,88600.0,28.0932,28.1414,28.0771,28.1333,88600.0
2012-11-12 14:25:00,35.05,35.06,34.98,35.01,27800.0,28.1333,28.1414,28.0771,28.1012,27800.0
2012-11-12 14:30:00,34.99,35.0,34.96,34.98,8900.0,28.0852,28.0932,28.0611,28.0771,8900.0
2012-11-12 14:35:00,34.98,34.99,34.92,34.92,8600.0,28.0771,28.0852,28.029,28.029,8600.0
2012-11-12 14:40:00,34.92,34.93,34.91,34.92,8500.0,28.029,28.037,28.021,28.029,8500.0
2012-11-12 14:45:00,34.92,34.93,34.92,34.92,8400.0,28.029,28.037,28.029,28.029,8400.0
2012-11-12 14:50:00,34.92,34.93,34.92,34.93,3600.0,28.029,28.037,28.029,28.037,3600.0
2012-11-12 14:55:00,34.92,34.97,34.92,34.97,13100.0,28.029,28.0691,28.029,28.0691,13100.0
2012-11-12 15:00:00,34.96,34.97,34.94,34.95,12000.0,28.0611,28.0691,28.045,28.0531,12000.0
2012-11-12 15:05:00,34.95,34.95,34.94,34.94,14700.0,28.0531,28.0531,28.045,28.045,14700.0
2012-11-12 15:10:00,34.94,34.96,34.93,34.94,26400.0,28.045,28.0611,28.037,28.045,26400.0
2012-11-12 15:15:00,34.94,34.98,34.94,34.97,39400.0,28.045,28.0771,28.045,28.0691,39400.0
2012-11-12 15:20:00,34.97,34.97,34.95,34.95,15200.0,28.0691,28.0691,28.0531,28.0531,15200.0
2012-11-12 15:25:00,34.95,34.96,34.94,34.95,29900.0,28.0531,28.0611,28.045,28.0531,29900.0
2012-11-12 15:30:00,34.95,34.96,34.94,34.95,16200.0,28.0531,28.0611,28.045,28.0531,16200.0
2012-11-12 15:35:00,34.95,34.96,34.94,34.95,23000.0,28.0531,28.0611,28.045,28.0531,23000.0
2012-11-12 15:40:00,34.95,34.96,34.94,34.95,23500.0,28.0531,28.0611,28.045,28.0531,23500.0
2012-11-12 15:45:00,34.95,34.98,34.93,34.94,45600.0,28.0531,28.0771,28.037,28.045,45600.0
2012-11-12 15:50:00,34.94,34.94,34.91,34.91,32000.0,28.045,28.045,28.021,28.021,32000.0
2012-11-12 15:55:00,34.92,34.92,34.88,34.9,96400.0,28.029,28.029,27.9969,28.0129,96400.0
2012-11-13 09:30:00,34.68,34.71,34.43,34.56,21500.0,27.8363,27.8604,27.6357,27.74,21500.0
2012-11-13 09:35:00,34.62,34.73,34.58,34.69,10100.0,27.7882,27.8765,27.7561,27.8444,10100.0
2012-11-13 09:40:00,34.69,34.73,34.63,34.65,23000.0,27.8444,27.8765,27.7962,27.8123,23000.0
2012-11-13 09:45:00,34.65,34.81,34.65,34.79,11800.0,27.8123,27.9407,27.8123,27.9246,11800.0
2012-11-13 09:50:00,34.79,34.82,34.73,34.81,6500.0,27.9246,27.9487,27.8765,27.9407,6500.0
2012-11-13 09:55:00,34.81,34.91,34.79,34.85,18400.0,27.9407,28.021,27.9246,27.9728,18400.0
2012-11-13 10:00:00,34.85,34.89,34.83,34.89,26300.0,27.9728,28.0049,27.9567,28.0049,26300.0
2012-11-13 10:05:00,34.89,34.91,34.85,34.89,27500.0,28.0049,28.021,27.9728,28.0049,27500.0
2012-11-13 10:10:00,34.92,34.99,34.9,34.95,17200.0,28.029,28.0852,28.0129,28.0531,17200.0
2012-11-13 10:15:00,34.96,34.99,34.92,34.95,8100.0,28.0611,28.0852,28.029,28.0531,8100.0
2012-11-13 10:20:00,34.95,34.98,34.94,34.94,9100.0,28.0531,28.0771,28.045,28.045,9100.0
2012-11-13 10:25:00,34.95,34.98,34.9,34.9,5600.0,28.0531,28.0771,28.0129,28.0129,5600.0
2012-11-13 10:30:00,34.9,34.92,34.87,34.92,8000.0,28.0129,28.029,27.9888,28.029,8000.0
2012-11-13 10:35:00,34.91,34.97,34.9,34.9,12100.0,28.021,28.0691,28.0129,28.0129,12100.0
2012-11-13 10:40:00,34.91,34.96,34.91,34.93,4900.0,28.021,28.0611,28.021,28.037,4900.0
2012-11-13 10:45:00,34.94,34.97,34.92,34.97,6200.0,28.045,28.0691,28.029,28.0691,6200.0
2012-11-13 10:50:00,34.98,34.99,34.93,34.99,33500.0,28.0771,28.0852,28.037,28.0852,33500.0
2012-11-13 10:55:00,34.99,35.01,34.95,34.97,21000.0,28.0852,28.1012,28.0531,28.0691,21000.0
2012-11-13 11:00:00,34.97,34.98,34.93,34.95,14000.0,28.0691,28.0771,28.037,28.0531,14000.0
2012-11-13 11:05:00,34.95,34.97,34.94,34.96,6900.0,28.0531,28.0691,28.045,28.0611,6900.0
2012-11-13 11:10:00,34.95,34.96,34.93,34.94,10400.0,28.0531,28.0611,28.037,28.045,10400.0
2012-11-13 11:15:00,34.93,34.93,34.88,34.9,15800.0,28.037,28.037,27.9969,28.0129,15800.0
2012-11-13 11:20:00,34.91,34.92,34.9,34.9,10500.0,28.021,28.029,28.0129,28.0129,10500.0
2012-11-13 11:25:00,34.89,34.9,34.84,34.87,12900.0,28.0049,28.0129,27.9648,27.9888,12900.0
2012-11-13 11:30:00,34.87,34.88,34.83,34.84,20700.0,27.9888,27.9969,27.9567,27.9648,20700.0
2012-11-13 11:35:00,34.85,34.85,34.82,34.85,12100.0,27.9728,27.9728,27.9487,27.9728,12100.0
2012-11-13 11:40:00,34.84,34.87,34.83,34.87,5800.0,27.9648,27.9888,27.9567,27.9888,5800.0
2012-11-13 11:45:00,34.86,34.86,34.84,34.85,6700.0,27.9808,27.9808,27.9648,27.9728,6700.0
2012-11-13 11:50:00,34.85,34.87,34.84,34.86,9400.0,27.9728,27.9888,27.9648,27.9808,9400.0
2012-11-13 11:55:00,34.86,34.94,34.86,34.94,30300.0,27.9808,28.045,27.9808,28.045,30300.0
2012-11-13 12:00:00,34.93,34.95,34.9,34.93,6700.0,28.037,28.0531,28.0129,28.037,6700.0
2012-11-13 12:05:00,34.94,34.94,34.9,34.91,15600.0,28.045,28.045,28.0129,28.021,15600.0
2012-11-13 12:10:00,34.91,34.97,34.9,34.97,11600.0,28.021,28.0691,28.0129,28.0691,11600.0
2012-11-13 12:15:00,34.96,34.98,34.96,34.96,5600.0,28.0611,28.0771,28.0611,28.0611,5600.0
2012-11-13 12:20:00,34.96,34.96,34.92,34.92,3100.0,28.0611,28.0611,28.029,28.029,3100.0
2012-11-13 12:25:00,34.91,34.97,34.91,34.97,28700.0,28.021,28.0691,28.021,28.0691,28700.0
2012-11-13 12:30:00,34.96,34.98,34.93,34.96,18000.0,28.0611,28.0771,28.037,28.0611,18000.0
2012-11-13 12:35:00,34.96,34.97,34.96,34.97,4400.0,28.0611,28.0691,28.0611,28.0691,4400.0
2012-11-13 12:40:00,34.97,34.98,34.96,34.98,5700.0,28.0691,28.0771,28.0611,28.0771,5700.0
2012-11-13 12:45:00,34.97,34.99,34.96,34.98,6800.0,28.0691,28.0852,28.0611,28.0771,6800.0
2012-11-13 12:50:00,34.98,34.99,34.96,34.98,13200.0,28.0771,28.0852,28.0611,28.0771,13200.0
2012-11-13 12:55:00,34.97,34.98,34.95,34.95,12000.0,28.0691,28.0771,28.0531,28.0531,12000.0
2012-11-13 13:00:00,34.95,34.97,34.94,34.95,10900.0,28.0531,28.0691,28.045,28.0531,10900.0
2012-11-13 13:05:00,34.96,34.99,34.94,34.98,23700.0,28.0611,28.0852,28.045,28.0771,23700.0
2012-11-13 13:10:00,34.98,35.05,34.98,35.04,33200.0,28.0771,28.1333,28.0771,28.1253,33200.0
2012-11-13 13:15:00,35.05,35.08,35.03,35.05,12500.0,28.1333,28.1574,28.1173,28.1333,12500.0
2012-11-13 13:20:00,35.05,35.08,35.05,35.07,7500.0,28.1333,28.1574,28.1333,28.1494,7500.0
2012-11-13 13:25:00,35.06,35.07,35.0,35.07,27500.0,28.1414,28.1494,28.0932,28.1494,27500.0
2012-11-13 13:30:00,35.06,35.06,35.03,35.05,7800.0,28.1414,28.1414,28.1173,28.1333,7800.0
2012-11-13 13:35:00,35.05,35.05,35.0,35.0,9200.0,28.1333,28.1333,28.0932,28.0932,9200.0
2012-11-13 13:40:00,35.01,35.02,34.99,34.99,7100.0,28.1012,28.1092,28.0852,28.0852,7100.0
2012-11-13 13:45:00,35.0,35.0,34.95,34.95,13500.0,28.0932,28.0932,28.0531,28.0531,13500.0
2012-11-13 13:50:00,34.96,34.99,34.95,34.95,17000.0,28.0611,28.0852,28.0531,28.0531,17000.0
2012-11-13 13:55:00,34.96,35.01,34.94,34.99,12600.0,28.0611,28.1012,28.045,28.0852,12600.0
2012-11-13 14:00:00,35.0,35.01,34.96,34.97,5100.0,28.0932,28.1012,28.0611,28.0691,5100.0
2012-11-13 14:05:00,34.97,35.0,34.95,35.0,13000.0,28.0691,28.0932,28.0531,28.0932,13000.0
2012-11-13 14:10:00,34.99,34.99,34.97,34.97,7000.0,28.0852,28.0852,28.0691,28.0691,7000.0
2012-11-13 14:15:00,34.97,35.0,34.94,35.0,7500.0,28.0691,28.0932,28.045,28.0932,7500.0
2012-11-13 14:20:00,35.0,35.0,34.97,34.98,10300.0,28.0932,28.0932,28.0691,28.0771,10300.0
2012-11-13 14:25:00,34.98,35.01,34.98,35.01,11300.0,28.0771,28.1012,28.0771,28.1012,11300.0
2012-11-13 14:30:00,35.01,35.02,34.97,34.99,11300.0,28.1012,28.1092,28.0691,28.0852,11300.0
2012-11-13 14:35:00,34.99,35.0,34.98,35.0,13400.0,28.0852,28.0932,28.0771,28.0932,13400.0
2012-11-13 14:40:00,35.01,35.02,35.0,35.01,11800.0,28.1012,28.1092,28.0932,28.1012,11800.0
2012-11-13 14:45:00,35.01,35.03,34.98,35.03,18600.0,28.1012,28.1173,28.0771,28.1173,18600.0
2012-11-13 14:50:00,35.02,35.03,35.01,35.03,10900.0,28.1092,28.1173,28.1012,28.1173,10900.0
2012-11-13 14:55:00,35.03,35.05,35.02,35.02,6200.0,28.1173,28.1333,28.1092,28.1092,6200.0
2012-11-13 15:00:00,35.02,35.03,35.01,35.02,7700.0,28.1092,28.1173,28.1012,28.1092,7700.0
2012-11-13 15:05:00,35.03,35.03,35.0,35.01,16800.0,28.1173,28.1173,28.0932,28.1012,16800.0
2012-11-13 15:10:00,35.01,35.02,34.99,35.02,14800.0,28.1012,28.1092,28.0852,28.1092,14800.0
2012-11-13 15:15:00,35.01,35.02,34.99,35.02,47600.0,28.1012,28.1092,28.0852,28.1092,47600.0
2012-11-13 15:20:00,35.0,35.01,34.94,34.97,34600.0,28.0932,28.1012,28.045,28.0691,34600.0
2012-11-13 15:25:00,34.98,34.98,34.95,34.96,11300.0,28.0771,28.0771,28.0531,28.0611,11300.0
2012-11-13 15:30:00,34.96,34.97,34.94,34.95,20900.0,28.0611,28.0691,28.045,28.0531,20900.0
2012-11-13 15:35:00,34.96,34.97,34.92,34.96,21600.0,28.0611,28.0691,28.029,28.0611,21600.0
2012-11-13 15:40:00,34.96,34.96,34.94,34.96,43600.0,28.0611,28.0611,28.045,28.0611,43600.0
2012-11-13 15:45:00,34.95,34.97,34.94,34.96,29200.0,28.0531,28.0691,28.045,28.0611,29200.0
2012-11-13 15:50:00,34.96,34.97,34.94,34.95,35200.0,28.0611,28.0691,28.045,28.0531,35200.0
2012-11-13 15:55:00,34.94,34.98,34.94,34.96,96400.0,28.045,28.0771,28.045,28.0611,96400.0
2012-11-14 09:30:00,34.08,35.22,33.62,34.84,31600.0,27.3547,28.2698,26.9855,27.9648,31600.0
2012-11-14 09:35:00,34.83,34.83,34.73,34.8,20900.0,27.9567,27.9567,27.8765,27.9327,20900.0
2012-11-14 09:40:00,34.83,34.83,34.74,34.79,7500.0,27.9567,27.9567,27.8845,27.9246,7500.0
2012-11-14 09:45:00,34.8,34.84,34.74,34.77,5900.0,27.9327,27.9648,27.8845,27.9086,5900.0
2012-11-14 09:50:00,34.75,34.78,34.73,34.76,10900.0,27.8925,27.9166,27.8765,27.9006,10900.0
2012-11-14 09:55:00,34.75,34.77,34.68,34.72,19300.0,27.8925,27.9086,27.8363,27.8684,19300.0
2012-11-14 10:00:00,34.71,34.81,34.71,34.78,18900.0,27.8604,27.9407,27.8604,27.9166,18900.0
2012-11-14 10:05:00,34.77,34.83,34.74,34.75,45900.0,27.9086,27.9567,27.8845,27.8925,45900.0
2012-11-14 10:10:00,34.76,34.77,34.65,34.7,25800.0,27.9006,27.9086,27.8123,27.8524,25800.0
2012-11-14 10:15:00,34.7,34.7,34.61,34.63,9600.0,27.8524,27.8524,27.7802,27.7962,9600.0
2012-11-14 10:20:00,34.63,34.64,34.56,34.57,15100.0,27.7962,27.8042,27.74,27.748,15100.0
2012-11-14 10:25:00,34.58,34.58,34.52,34.52,11500.0,27.7561,27.7561,27.7079,27.7079,11500.0
2012-11-14 10:30:00,34.52,34.55,34.51,34.55,9900.0,27.7079,27.732,27.6999,27.732,9900.0
2012-11-14 10:35:00,34.55,34.59,34.5,34.53,10900.0,27.732,27.7641,27.6919,27.7159,10900.0
2012-11-14 10:40:00,34.54,34.56,34.5,34.56,4200.0,27.724,27.74,27.6919,27.74,4200.0
2012-11-14 10:45:00,34.57,34.58,34.52,34.58,7500.0,27.748,27.7561,27.7079,27.7561,7500.0
2012-11-14 10:50:00,34.58,34.62,34.55,34.59,19800.0,27.7561,27.7882,27.732,27.7641,19800.0
2012-11-14 10:55:00,34.59,34.63,34.56,34.63,16600.0,27.7641,27.7962,27.74,27.7962,16600.0
2012-11-14 11:00:00,34.62,34.63,34.56,34.59,32000.0,27.7882,27.7962,27.74,27.7641,32000.0
2012-11-14 11:05:00,34.58,34.7,34.58,34.7,16100.0,27.7561,27.8524,27.7561,27.8524,16100.0
2012-11-14 11:10:00,34.69,34.7,34.64,34.64,3600.0,27.8444,27.8524,27.8042,27.8042,3600.0
2012-11-14 11:15:00,34.64,34.64,34.61,34.61,4500.0,27.8042,27.8042,27.7802,27.7802,4500.0
2012-11-14 11:20:00,34.62,34.62,34.56,34.58,5800.0,27.7882,27.7882,27.74,27.7561,5800.0
2012-11-14 11:25:00,34.58,34.62,34.58,34.59,5900.0,27.7561,27.7882,27.7561,27.7641,5900.0
2012-11-14 11:30:00,34.59,34.59,34.53,34.55,7100.0,27.7641,27.7641,27.7159,27.732,7100.0
2012-11-14 11:35:00,34.54,34.56,34.52,34.54,5500.0,27.724,27.74,27.7079,27.724,5500.0
2012-11-14 11:40:00,34.54,34.62,34.54,34.61,8700.0,27.724,27.7882,27.724,27.7802,8700.0
2012-11-14 11:45:00,34.6,34.63,34.59,34.63,9500.0,27.7721,27.7962,27.7641,27.7962,9500.0
2012-11-14 11:50:00,34.64,34.64,34.61,34.63,5200.0,27.8042,27.8042,27.7802,27.7962,5200.0
2012-11-14 11:55:00,34.62,34.64,34.61,34.63,5600.0,27.7882,27.8042,27.7802,27.7962,5600.0
2012-11-14 12:00:00,34.64,34.64,34.61,34.61,4300.0,27.8042,27.8042,27.7802,27.7802,4300.0
2012-11-14 12:05:00,34.61,34.63,34.59,34.61,11000.0,27.7802,27.7962,27.7641,27.7802,11000.0
2012-11-14 12:10:00,34.6,34.62,34.56,34.61,23400.0,27.7721,27.7882,27.74,27.7802,23400.0
2012-11-14 12:15:00,34.6,34.61,34.58,34.59,6900.0,27.7721,27.7802,27.7561,27.7641,6900.0
2012-11-14 12:20:00,34.59,34.6,34.56,34.6,12300.0,27.7641,27.7721,27.74,27.7721,12300.0
2012-11-14 12:25:00,34.59,34.62,34.58,34.59,5900.0,27.7641,27.7882,27.7561,27.7641,5900.0
2012-11-14 12:30:00,34.6,34.6,34.59,34.6,6500.0,27.7721,27.7721,27.7641,27.7721,6500.0
2012-11-14 12:35:00,34.59,34.63,34.58,34.58,17000.0,27.7641,27.7962,27.7561,27.7561,17000.0
2012-11-14 12:40:00,34.57,34.59,34.57,34.59,8300.0,27.748,27.7641,27.748,27.7641,8300.0
2012-11-14 12:45:00,34.58,34.58,34.55,34.55,5700.0,27.7561,27.7561,27.732,27.732,5700.0
2012-11-14 12:50:00,34.55,34.55,34.53,34.54,3300.0,27.732,27.732,27.7159,27.724,3300.0
2012-11-14 12:55:00,34.55,34.57,34.53,34.54,13500.0,27.732,27.748,27.7159,27.724,13500.0
2012-11-14 13:00:00,34.54,34.55,34.53,34.54,1500.0,27.724,27.732,27.7159,27.724,1500.0
2012-11-14 13:05:00,34.55,34.55,34.53,34.54,10300.0,27.732,27.732,27.7159,27.724,10300.0
2012-11-14 13:10:00,34.54,34.56,34.54,34.55,6400.0,27.724,27.74,27.724,27.732,6400.0
2012-11-14 13:15:00,34.55,34.6,34.55,34.59,5200.0,27.732,27.7721,27.732,27.7641,5200.0
2012-11-14 13:20:00,34.6,34.6,34.58,34.59,3600.0,27.7721,27.7721,27.7561,27.7641,3600.0
2012-11-14 13:25:00,34.59,34.63,34.57,34.58,7700.0,27.7641,27.7962,27.748,27.7561,7700.0
2012-11-14 13:30:00,34.58,34.58,34.56,34.56,5300.0,27.7561,27.7561,27.74,27.74,5300.0
2012-11-14 13:35:00,34.56,34.62,34.56,34.59,6300.0,27.74,27.7882,27.74,27.7641,6300.0
2012-11-14 13:40:00,34.6,34.61,34.55,34.56,6300.0,27.7721,27.7802,27.732,27.74,6300.0
2012-11-14 13:45:00,34.57,34.57,34.56,34.57,3600.0,27.748,27.748,27.74,27.748,3600.0
2012-11-14 13:50:00,34.57,34.57,34.54,34.55,7900.0,27.748,27.748,27.724,27.732,7900.0
2012-11-14 13:55:00,34.56,34.58,34.56,34.56,5300.0,27.74,27.7561,27.74,27.74,5300.0
2012-11-14 14:00:00,34.58,34.63,34.55,34.56,7600.0,27.7561,27.7962,27.732,27.74,7600.0
2012-11-14 14:05:00,34.57,34.58,34.55,34.55,7900.0,27.748,27.7561,27.732,27.732,7900.0
2012-11-14 14:10:00,34.55,34.56,34.48,34.51,9000.0,27.732,27.74,27.6758,27.6999,9000.0
2012-11-14 14:15:00,34.51,34.52,34.49,34.5,12400.0,27.6999,27.7079,27.6838,27.6919,12400.0
2012-11-14 14:20:00,34.51,34.52,34.5,34.52,3100.0,27.6999,27.7079,27.6919,27.7079,3100.0
2012-11-14 14:25:00,34.51,34.54,34.51,34.54,6000.0,27.6999,27.724,27.6999,27.724,6000.0
2012-11-14 14:30:00,34.53,34.54,34.5,34.51,8700.0,27.7159,27.724,27.6919,27.6999,8700.0
2012-11-14 14:35:00,34.5,34.52,34.48,34.51,16900.0,27.6919,27.7079,27.6758,27.6999,16900.0
2012-11-14 14:40:00,34.51,34.57,34.51,34.54,13300.0,27.6999,27.748,27.6999,27.724,13300.0
2012-11-14 14:45:00,34.54,34.57,34.54,34.57,5700.0,27.724,27.748,27.724,27.748,5700.0
2012-11-14 14:50:00,34.56,34.58,34.55,34.55,12900.0,27.74,27.7561,27.732,27.732,12900.0
2012-11-14 14:55:00,34.56,34.57,34.52,34.54,7700.0,27.74,27.748,27.7079,27.724,7700.0
2012-11-14 15:00:00,34.53,34.54,34.48,34.51,19500.0,27.7159,27.724,27.6758,27.6999,19500.0
2012-11-14 15:05:00,34.5,34.54,34.48,34.53,45500.0,27.6919,27.724,27.6758,27.7159,45500.0
2012-11-14 15:10:00,34.52,34.55,34.52,34.52,16200.0,27.7079,27.732,27.7079,27.7079,16200.0
2012-11-14 15:15:00,34.51,34.51,34.41,34.42,23600.0,27.6999,27.6999,27.6196,27.6276,23600.0
2012-11-14 15:20:00,34.42,34.48,34.41,34.45,37400.0,27.6276,27.6758,27.6196,27.6517,37400.0
2012-11-14 15:25:00,34.45,34.5,34.45,34.49,24200.0,27.6517,27.6919,27.6517,27.6838,24200.0
2012-11-14 15:30:00,34.48,34.48,34.45,34.46,15200.0,27.6758,27.6758,27.6517,27.6598,15200.0
2012-11-14 15:35:00,34.46,34.5,34.43,34.43,17700.0,27.6598,27.6919,27.6357,27.6357,17700.0
2012-11-14 15:40:00,34.43,34.43,34.37,34.38,20400.0,27.6357,27.6357,27.5875,27.5955,20400.0
2012-11-14 15:45:00,34.37,34.38,34.32,34.32,22400.0,27.5875,27.5955,27.5474,27.5474,22400.0
2012-11-14 15:50:00,34.32,34.33,34.3,34.33,82500.0,27.5474,27.5554,27.5313,27.5554,82500.0
2012-11-14 15:55:00,34.33,34.41,34.32,34.4,147200.0,27.5554,27.6196,27.5474,27.6116,147200.0
2012-11-15 09:30:00,34.46,34.72,34.45,34.68,21800.0,27.6598,27.8684,27.6517,27.8363,21800.0
2012-11-15 09:35:00,34.74,34.74,34.57,34.62,13500.0,27.8845,27.8845,27.748,27.7882,13500.0
2012-11-15 09:40:00,34.6,34.61,34.44,34.46,11600.0,27.7721,27.7802,27.6437,27.6598,11600.0
2012-11-15 09:45:00,34.48,34.48,34.42,34.42,9200.0,27.6758,27.6758,27.6276,27.6276,9200.0
2012-11-15 09:50:00,34.39,34.41,34.39,34.4,5400.0,27.6036,27.6196,27.6036,27.6116,5400.0
2012-11-15 09:55:00,34.4,34.44,34.36,34.44,3600.0,27.6116,27.6437,27.5795,27.6437,3600.0
2012-11-15 10:00:00,34.45,34.46,34.32,34.36,13100.0,27.6517,27.6598,27.5474,27.5795,13100.0
2012-11-15 10:05:00,34.36,34.46,34.33,34.43,11200.0,27.5795,27.6598,27.5554,27.6357,11200.0
2012-11-15 10:10:00,34.45,34.45,34.41,34.42,5600.0,27.6517,27.6517,27.6196,27.6276,5600.0
2012-11-15 10:15:00,34.41,34.48,34.41,34.45,6700.0,27.6196,27.6758,27.6196,27.6517,6700.0
2012-11-15 10:20:00,34.45,34.45,34.4,34.41,5700.0,27.6517,27.6517,27.6116,27.6196,5700.0
2012-11-15 10:25:00,34.41,34.42,34.35,34.36,3300.0,27.6196,27.6276,27.5715,27.5795,3300.0
2012-11-15 10:30:00,34.37,34.42,34.35,34.41,7300.0,27.5875,27.6276,27.5715,27.6196,7300.0
2012-11-15 10:35:00,34.4,34.4,34.35,34.39,2900.0,27.6116,27.6116,27.5715,27.6036,2900.0
2012-11-15 10:40:00,34.39,34.4,34.35,34.36,1800.0,27.6036,27.6116,27.5715,27.5795,1800.0
2012-11-15 10:45:00,34.37,34.39,34.35,34.37,5000.0,27.5875,27.6036,27.5715,27.5875,5000.0
2012-11-15 10:50:00,34.38,34.43,34.38,34.38,7800.0,27.5955,27.6357,27.5955,27.5955,7800.0
2012-11-15 10:55:00,34.38,34.38,34.34,34.34,5900.0,27.5955,27.5955,27.5634,27.5634,5900.0
2012-11-15 11:00:00,34.34,34.35,34.31,34.35,5100.0,27.5634,27.5715,27.5394,27.5715,5100.0
2012-11-15 11:05:00,34.34,34.35,34.28,34.29,7800.0,27.5634,27.5715,27.5153,27.5233,7800.0
2012-11-15 11:10:00,34.29,34.31,34.28,34.31,6800.0,27.5233,27.5394,27.5153,27.5394,6800.0
2012-11-15 11:15:00,34.32,34.32,34.25,34.26,7900.0,27.5474,27.5474,27.4912,27.4992,7900.0
2012-11-15 11:20:00,34.26,34.3,34.25,34.3,4600.0,27.4992,27.5313,27.4912,27.5313,4600.0
2012-11-15 11:25:00,34.31,34.32,34.29,34.31,5300.0,27.5394,27.5474,27.5233,27.5394,5300.0
2012-11-15 11:30:00,34.31,34.34,34.3,34.32,9600.0,27.5394,27.5634,27.5313,27.5474,9600.0
2012-11-15 11:35:00,34.31,34.31,34.28,34.3,14400.0,27.5394,27.5394,27.5153,27.5313,14400.0
2012-11-15 11:40:00,34.31,34.32,34.25,34.25,4000.0,27.5394,27.5474,27.4912,27.4912,4000.0
2012-11-15 11:45:00,34.26,34.26,34.13,34.15,31400.0,27.4992,27.4992,27.3949,27.4109,31400.0
2012-11-15 11:50:00,34.15,34.16,34.07,34.1,30500.0,27.4109,27.419,27.3467,27.3708,30500.0
2012-11-15 11:55:00,34.11,34.16,34.09,34.15,9700.0,27.3788,27.419,27.3628,27.4109,9700.0
2012-11-15 12:00:00,34.16,34.19,34.14,34.19,7200.0,27.419,27.443,27.4029,27.443,7200.0
2012-11-15 12:05:00,34.19,34.2,34.16,34.18,8500.0,27.443,27.4511,27.419,27.435,8500.0
2012-11-15 12:10:00,34.17,34.18,34.13,34.13,10500.0,27.427,27.435,27.3949,27.3949,10500.0
2012-11-15 12:15:00,34.13,34.15,34.11,34.15,5200.0,27.3949,27.4109,27.3788,27.4109,5200.0
2012-11-15 12:20:00,34.15,34.15,34.08,34.08,10700.0,27.4109,27.4109,27.3547,27.3547,10700.0
2012-11-15 12:25:00,34.1,34.1,34.07,34.09,7000.0,27.3708,27.3708,27.3467,27.3628,7000.0
2012-11-15 12:30:00,34.1,34.13,34.09,34.12,11600.0,27.3708,27.3949,27.3628,27.3868,11600.0
2012-11-15 12:35:00,34.13,34.25,34.12,34.24,11400.0,27.3949,27.4912,27.3868,27.4832,11400.0
2012-11-15 12:40:00,34.24,34.27,34.23,34.23,13500.0,27.4832,27.5072,27.4751,27.4751,13500.0
2012-11-15 12:45:00,34.23,34.29,34.23,34.29,13900.0,27.4751,27.5233,27.4751,27.5233,13900.0
2012-11-15 12:50:00,34.29,34.31,34.29,34.31,9200.0,27.5233,27.5394,27.5233,27.5394,9200.0
2012-11-15 12:55:00,34.31,34.34,34.31,34.34,5800.0,27.5394,27.5634,27.5394,27.5634,5800.0
2012-11-15 13:00:00,34.34,34.37,34.31,34.32,9800.0,27.5634,27.5875,27.5394,27.5474,9800.0
2012-11-15 13:05:00,34.31,34.35,34.3,34.34,16700.0,27.5394,27.5715,27.5313,27.5634,16700.0
2012-11-15 13:10:00,34.34,34.37,34.33,34.37,9500.0,27.5634,27.5875,27.5554,27.5875,9500.0
2012-11-15 13:15:00,34.36,34.38,34.34,34.36,20300.0,27.5795,27.5955,27.5634,27.5795,20300.0
2012-11-15 13:20:00,34.36,34.42,34.36,34.42,8900.0,27.5795,27.6276,27.5795,27.6276,8900.0
2012-11-15 13:25:00,34.42,34.43,34.39,34.41,12000.0,27.6276,27.6357,27.6036,27.6196,12000.0
2012-11-15 13:30:00,34.4,34.4,34.34,34.34,9000.0,27.6116,27.6116,27.5634,27.5634,9000.0
2012-11-15 13:35:00,34.34,34.38,34.33,34.38,10300.0,27.5634,27.5955,27.5554,27.5955,10300.0
2012-11-15 13:40:00,34.39,34.39,34.35,34.36,7000.0,27.6036,27.6036,27.5715,27.5795,7000.0
2012-11-15 13:45:00,34.35,34.37,34.35,34.35,3700.0,27.5715,27.5875,27.5715,27.5715,3700.0
2012-11-15 13:50:00,34.36,34.42,34.35,34.41,8200.0,27.5795,27.6276,27.5715,27.6196,8200.0
2012-11-15 13:55:00,34.41,34.41,34.36,34.37,5400.0,27.6196,27.6196,27.5795,27.5875,5400.0
2012-11-15 14:00:00,34.36,34.39,34.35,34.37,12900.0,27.5795,27.6036,27.5715,27.5875,12900.0
2012-11-15 14:05:00,34.37,34.4,34.37,34.37,10300.0,27.5875,27.6116,27.5875,27.5875,10300.0
2012-11-15 14:10:00,34.37,34.41,34.36,34.41,25600.0,27.5875,27.6196,27.5795,27.6196,25600.0
2012-11-15 14:15:00,34.39,34.41,34.36,34.39,33300.0,27.6036,27.6196,27.5795,27.6036,33300.0
2012-11-15 14:20:00,34.38,34.43,34.38,34.43,7300.0,27.5955,27.6357,27.5955,27.6357,7300.0
2012-11-15 14:25:00,34.43,34.44,34.41,34.43,12600.0,27.6357,27.6437,27.6196,27.6357,12600.0
2012-11-15 14:30:00,34.44,34.44,34.39,34.41,13400.0,27.6437,27.6437,27.6036,27.6196,13400.0
2012-11-15 14:35:00,34.41,34.42,34.36,34.37,18600.0,27.6196,27.6276,27.5795,27.5875,18600.0
2012-11-15 14:40:00,34.38,34.39,34.33,34.33,15800.0,27.5955,27.6036,27.5554,27.5554,15800.0
2012-11-15 14:45:00,34.33,34.34,34.3,34.32,15900.0,27.5554,27.5634,27.5313,27.5474,15900.0
2012-11-15 14:50:00,34.33,34.37,34.32,34.36,8900.0,27.5554,27.5875,27.5474,27.5795,8900.0
2012-11-15 14:55:00,34.37,34.38,34.3,34.31,27700.0,27.5875,27.5955,27.5313,27.5394,27700.0
2012-11-15 15:00:00,34.3,34.31,34.21,34.24,29700.0,27.5313,27.5394,27.4591,27.4832,29700.0
2012-11-15 15:05:00,34.23,34.25,34.21,34.24,20300.0,27.4751,27.4912,27.4591,27.4832,20300.0
2012-11-15 15:10:00,34.23,34.26,34.23,34.25,8500.0,27.4751,27.4992,27.4751,27.4912,8500.0
2012-11-15 15:15:00,34.24,34.28,34.23,34.27,20600.0,27.4832,27.5153,27.4751,27.5072,20600.0
2012-11-15 15:20:00,34.27,34.3,34.27,34.3,21900.0,27.5072,27.5313,27.5072,27.5313,21900.0
2012-11-15 15:25:00,34.3,34.31,34.21,34.22,32200.0,27.5313,27.5394,27.4591,27.4671,32200.0
2012-11-15 15:30:00,34.22,34.23,34.2,34.22,21400.0,27.4671,27.4751,27.4511,27.4671,21400.0
2012-11-15 15:35:00,34.21,34.26,34.21,34.25,34300.0,27.4591,27.4992,27.4591,27.4912,34300.0
2012-11-15 15:40:00,34.25,34.3,34.24,34.29,52300.0,27.4912,27.5313,27.4832,27.5233,52300.0
2012-11-15 15:45:00,34.29,34.37,34.29,34.36,44600.0,27.5233,27.5875,27.5233,27.5795,44600.0
2012-11-15 15:50:00,34.37,34.38,34.36,34.37,49000.0,27.5875,27.5955,27.5795,27.5875,49000.0
2012-11-15 15:55:00,34.37,34.43,34.32,34.32,121500.0,27.5875,27.6357,27.5474,27.5474,121500.0
2012-11-16 09:30:00,34.37,34.53,34.37,34.53,177100.0,27.5875,27.7159,27.5875,27.7159,177100.0
2012-11-16 09:35:00,34.55,34.58,34.42,34.54,18400.0,27.732,27.7561,27.6276,27.724,18400.0
2012-11-16 09:40:00,34.53,34.57,34.49,34.55,18200.0,27.7159,27.748,27.6838,27.732,18200.0
2012-11-16 09:45:00,34.55,34.55,34.45,34.51,25300.0,27.732,27.732,27.6517,27.6999,25300.0
2012-11-16 09:50:00,34.52,34.54,34.49,34.54,14200.0,27.7079,27.724,27.6838,27.724,14200.0
2012-11-16 09:55:00,34.53,34.55,34.48,34.53,22900.0,27.7159,27.732,27.6758,27.7159,22900.0
2012-11-16 10:00:00,34.53,34.54,34.4,34.44,20000.0,27.7159,27.724,27.6116,27.6437,20000.0
2012-11-16 10:05:00,34.43,34.62,34.41,34.62,117100.0,27.6357,27.7882,27.6196,27.7882,117100.0
2012-11-16 10:10:00,34.62,34.64,34.57,34.61,16400.0,27.7882,27.8042,27.748,27.7802,16400.0
2012-11-16 10:15:00,34.6,34.66,34.58,34.61,13100.0,27.7721,27.8203,27.7561,27.7802,13100.0
2012-11-16 10:20:00,34.63,34.69,34.62,34.64,13300.0,27.7962,27.8444,27.7882,27.8042,13300.0
2012-11-16 10:25:00,34.66,34.73,34.66,34.73,10500.0,27.8203,27.8765,27.8203,27.8765,10500.0
2012-11-16 10:30:00,34.73,34.78,34.69,34.78,13700.0,27.8765,27.9166,27.8444,27.9166,13700.0
2012-11-16 10:35:00,34.78,34.86,34.76,34.84,18700.0,27.9166,27.9808,27.9006,27.9648,18700.0
2012-11-16 10:40:00,34.84,34.86,34.78,34.79,28000.0,27.9648,27.9808,27.9166,27.9246,28000.0
2012-11-16 10:45:00,34.78,34.79,34.76,34.78,11700.0,27.9166,27.9246,27.9006,27.9166,11700.0
2012-11-16 10:50:00,34.78,34.78,34.73,34.77,7300.0,27.9166,27.9166,27.8765,27.9086,7300.0
2012-11-16 10:55:00,34.75,34.79,34.73,34.77,34000.0,27.8925,27.9246,27.8765,27.9086,34000.0
2012-11-16 11:00:00,34.76,34.77,34.75,34.76,3400.0,27.9006,27.9086,27.8925,27.9006,3400.0
2012-11-16 11:05:00,34.77,34.79,34.72,34.72,12700.0,27.9086,27.9246,27.8684,27.8684,12700.0
2012-11-16 11:10:00,34.72,34.72,34.68,34.71,5900.0,27.8684,27.8684,27.8363,27.8604,5900.0
2012-11-16 11:15:00,34.71,34.71,34.67,34.68,12500.0,27.8604,27.8604,27.8283,27.8363,12500.0
2012-11-16 11:20:00,34.68,34.7,34.67,34.68,10500.0,27.8363,27.8524,27.8283,27.8363,10500.0
2012-11-16 11:25:00,34.67,34.7,34.63,34.64,19100.0,27.8283,27.8524,27.7962,27.8042,19100.0
2012-11-16 11:30:00,34.64,34.66,34.64,34.65,3600.0,27.8042,27.8203,27.8042,27.8123,3600.0
2012-11-16 11:35:00,34.66,34.68,34.65,34.66,2900.0,27.8203,27.8363,27.8123,27.8203,2900.0
2012-11-16 11:40:00,34.67,34.86,34.66,34.81,41500.0,27.8283,27.9808,27.8203,27.9407,41500.0
2012-11-16 11:45:00,34.82,34.97,34.76,34.96,47900.0,27.9487,28.0691,27.9006,28.0611,47900.0
2012-11-16 11:50:00,34.95,35.0,34.93,34.93,62000.0,28.0531,28.0932,28.037,28.037,62000.0
2012-11-16 11:55:00,34.92,34.99,34.92,34.95,51200.0,28.029,28.0852,28.029,28.0531,51200.0
2012-11-16 12:00:00,34.94,35.0,34.94,34.98,18600.0,28.045,28.0932,28.045,28.0771,18600.0
2012-11-16 12:05:00,34.98,34.98,34.93,34.98,11900.0,28.0771,28.0771,28.037,28.0771,11900.0
2012-11-16 12:10:00,34.99,35.05,34.96,35.04,25500.0,28.0852,28.1333,28.0611,28.1253,25500.0
2012-11-16 12:15:00,35.04,35.1,35.04,35.09,36000.0,28.1253,28.1735,28.1253,28.1654,36000.0
2012-11-16 12:20:00,35.08,35.1,34.92,35.06,135300.0,28.1574,28.1735,28.029,28.1414,135300.0
2012-11-16 12:25:00,35.06,35.2,35.05,35.16,160100.0,28.1414,28.2537,28.1333,28.2216,160100.0
2012-11-16 12:30:00,35.16,35.2,35.13,35.13,56700.0,28.2216,28.2537,28.1975,28.1975,56700.0
2012-11-16 12:35:00,35.13,35.16,35.12,35.16,25700.0,28.1975,28.2216,28.1895,28.2216,25700.0
2012-11-16 12:40:00,35.16,35.2,35.15,35.19,59800.0,28.2216,28.2537,28.2136,28.2457,59800.0
2012-11-16 12:45:00,35.19,35.2,35.15,35.15,17900.0,28.2457,28.2537,28.2136,28.2136,17900.0
2012-11-16 12:50:00,35.15,35.15,35.08,35.09,18200.0,28.2136,28.2136,28.1574,28.1654,18200.0
2012-11-16 12:55:00,35.08,35.14,35.08,35.12,8700.0,28.1574,28.2056,28.1574,28.1895,8700.0
2012-11-16 13:00:00,35.12,35.16,35.11,35.15,11800.0,28.1895,28.2216,28.1815,28.2136,11800.0
2012-11-16 13:05:00,35.14,35.17,35.13,35.15,19600.0,28.2056,28.2296,28.1975,28.2136,19600.0
2012-11-16 13:10:00,35.14,35.14,35.11,35.11,6300.0,28.2056,28.2056,28.1815,28.1815,6300.0
2012-11-16 13:15:00,35.12,35.14,35.09,35.09,6100.0,28.1895,28.2056,28.1654,28.1654,6100.0
2012-11-16 13:20:00,35.1,35.11,35.07,35.07,5600.0,28.1735,28.1815,28.1494,28.1494,5600.0
2012-11-16 13:25:00,35.07,35.11,35.07,35.1,6800.0,28.1494,28.1815,28.1494,28.1735,6800.0
2012-11-16 13:30:00,35.1,35.11,35.08,35.08,7200.0,28.1735,28.1815,28.1574,28.1574,7200.0
2012-11-16 13:35:00,35.08,35.09,35.05,35.07,6500.0,28.1574,28.1654,28.1333,28.1494,6500.0
2012-11-16 13:40:00,35.06,35.08,35.05,35.05,5200.0,28.1414,28.1574,28.1333,28.1333,5200.0
2012-11-16 13:45:00,35.05,35.12,35.04,35.1,18800.0,28.1333,28.1895,28.1253,28.1735,18800.0
2012-11-16 13:50:00,35.09,35.13,35.09,35.11,25700.0,28.1654,28.1975,28.1654,28.1815,25700.0
2012-11-16 13:55:00,35.1,35.15,35.1,35.14,23700.0,28.1735,28.2136,28.1735,28.2056,23700.0
2012-11-16 14:00:00,35.14,35.15,35.13,35.14,14600.0,28.2056,28.2136,28.1975,28.2056,14600.0
2012-11-16 14:05:00,35.14,35.15,35.13,35.14,8000.0,28.2056,28.2136,28.1975,28.2056,8000.0
2012-11-16 14:10:00,35.13,35.14,35.12,35.14,13700.0,28.1975,28.2056,28.1895,28.2056,13700.0
2012-11-16 14:15:00,35.13,35.14,35.12,35.14,12100.0,28.1975,28.2056,28.1895,28.2056,12100.0
2012-11-16 14:20:00,35.14,35.14,35.09,35.1,23500.0,28.2056,28.2056,28.1654,28.1735,23500.0
2012-11-16 14:25:00,35.1,35.13,35.1,35.12,22000.0,28.1735,28.1975,28.1735,28.1895,22000.0
2012-11-16 14:30:00,35.12,35.12,35.04,35.08,27700.0,28.1895,28.1895,28.1253,28.1574,27700.0
2012-11-16 14:35:00,35.08,35.09,35.06,35.06,42000.0,28.1574,28.1654,28.1414,28.1414,42000.0
2012-11-16 14:40:00,35.06,35.06,34.98,34.98,26800.0,28.1414,28.1414,28.0771,28.0771,26800.0
2012-11-16 14:45:00,34.98,35.03,34.98,34.99,47300.0,28.0771,28.1173,28.0771,28.0852,47300.0
2012-11-16 14:50:00,35.0,35.0,34.96,34.98,34000.0,28.0932,28.0932,28.0611,28.0771,34000.0
2012-11-16 14:55:00,34.98,35.01,34.97,34.98,23900.0,28.0771,28.1012,28.0691,28.0771,23900.0
2012-11-16 15:00:00,34.99,34.99,34.92,34.93,31200.0,28.0852,28.0852,28.029,28.037,31200.0
2012-11-16 15:05:00,34.93,34.97,34.92,34.96,28100.0,28.037,28.0691,28.029,28.0611,28100.0
2012-11-16 15:10:00,34.97,34.97,34.9,34.9,17800.0,28.0691,28.0691,28.0129,28.0129,17800.0
2012-11-16 15:15:00,34.91,34.97,34.9,34.92,26400.0,28.021,28.0691,28.0129,28.029,26400.0
2012-11-16 15:20:00,34.93,34.98,34.93,34.97,22500.0,28.037,28.0771,28.037,28.0691,22500.0
2012-11-16 15:25:00,34.95,35.02,34.95,34.99,51600.0,28.0531,28.1092,28.0531,28.0852,51600.0
2012-11-16 15:30:00,34.99,35.02,34.97,35.0,42700.0,28.0852,28.1092,28.0691,28.0932,42700.0
2012-11-16 15:35:00,35.0,35.04,34.97,35.04,27500.0,28.0932,28.1253,28.0691,28.1253,27500.0
2012-11-16 15:40:00,35.03,35.07,35.02,35.04,38100.0,28.1173,28.1494,28.1092,28.1253,38100.0
2012-11-16 15:45:00,35.04,35.05,34.95,34.95,41200.0,28.1253,28.1333,28.0531,28.0531,41200.0
2012-11-16 15:50:00,34.95,34.98,34.94,34.94,49700.0,28.0531,28.0771,28.045,28.045,49700.0
2012-11-16 15:55:00,34.94,35.02,34.93,35.0,121500.0,28.045,28.1092,28.037,28.0932,121500.0
2012-11-19 09:30:00,35.24,35.25,35.08,35.12,18800.0,28.2858,28.2939,28.1574,28.1895,18800.0
2012-11-19 09:35:00,35.17,35.22,35.14,35.15,6900.0,28.2296,28.2698,28.2056,28.2136,6900.0
2012-11-19 09:40:00,35.16,35.16,34.92,34.97,20300.0,28.2216,28.2216,28.029,28.0691,20300.0
2012-11-19 09:45:00,35.0,35.07,35.0,35.0,10700.0,28.0932,28.1494,28.0932,28.0932,10700.0
2012-11-19 09:50:00,35.01,35.05,35.0,35.05,11700.0,28.1012,28.1333,28.0932,28.1333,11700.0
2012-11-19 09:55:00,35.05,35.11,35.04,35.11,9200.0,28.1333,28.1815,28.1253,28.1815,9200.0
2012-11-19 10:00:00,35.13,35.14,35.02,35.07,25600.0,28.1975,28.2056,28.1092,28.1494,25600.0
2012-11-19 10:05:00,35.06,35.08,35.03,35.05,14000.0,28.1414,28.1574,28.1173,28.1333,14000.0
2012-11-19 10:10:00,35.05,35.08,35.05,35.06,13800.0,28.1333,28.1574,28.1333,28.1414,13800.0
2012-11-19 10:15:00,35.05,35.13,35.05,35.1,12200.0,28.1333,28.1975,28.1333,28.1735,12200.0
2012-11-19 10:20:00,35.09,35.14,35.08,35.12,9800.0,28.1654,28.2056,28.1574,28.1895,9800.0
2012-11-19 10:25:00,35.11,35.14,35.09,35.13,14800.0,28.1815,28.2056,28.1654,28.1975,14800.0
2012-11-19 10:30:00,35.13,35.14,35.11,35.12,7300.0,28.1975,28.2056,28.1815,28.1895,7300.0
2012-11-19 10:35:00,35.11,35.12,35.09,35.11,16800.0,28.1815,28.1895,28.1654,28.1815,16800.0
2012-11-19 10:40:00,35.1,35.13,35.09,35.1,15800.0,28.1735,28.1975,28.1654,28.1735,15800.0
2012-11-19 10:45:00,35.1,35.13,35.09,35.1,12700.0,28.1735,28.1975,28.1654,28.1735,12700.0
2012-11-19 10:50:00,35.1,35.12,35.09,35.09,8000.0,28.1735,28.1895,28.1654,28.1654,8000.0
2012-11-19 10:55:00,35.09,35.12,35.09,35.11,9200.0,28.1654,28.1895,28.1654,28.1815,9200.0
2012-11-19 11:00:00,35.12,35.13,35.08,35.09,10900.0,28.1895,28.1975,28.1574,28.1654,10900.0
2012-11-19 11:05:00,35.09,35.13,35.07,35.08,11000.0,28.1654,28.1975,28.1494,28.1574,11000.0
2012-11-19 11:10:00,35.08,35.18,35.08,35.18,26300.0,28.1574,28.2377,28.1574,28.2377,26300.0
2012-11-19 11:15:00,35.18,35.2,35.18,35.19,22600.0,28.2377,28.2537,28.2377,28.2457,22600.0
2012-11-19 11:20:00,35.19,35.24,35.19,35.22,11700.0,28.2457,28.2858,28.2457,28.2698,11700.0
2012-11-19 11:25:00,35.23,35.23,35.21,35.21,7600.0,28.2778,28.2778,28.2618,28.2618,7600.0
2012-11-19 11:30:00,35.22,35.23,35.19,35.2,12200.0,28.2698,28.2778,28.2457,28.2537,12200.0
2012-11-19 11:35:00,35.21,35.21,35.19,35.2,7200.0,28.2618,28.2618,28.2457,28.2537,7200.0
2012-11-19 11:40:00,35.19,35.2,35.14,35.17,12200.0,28.2457,28.2537,28.2056,28.2296,12200.0
2012-11-19 11:45:00,35.17,35.17,35.13,35.14,11100.0,28.2296,28.2296,28.1975,28.2056,11100.0
2012-11-19 11:50:00,35.14,35.15,35.08,35.09,14900.0,28.2056,28.2136,28.1574,28.1654,14900.0
2012-11-19 11:55:00,35.09,35.11,35.08,35.09,14600.0,28.1654,28.1815,28.1574,28.1654,14600.0
2012-11-19 12:00:00,35.1,35.22,35.09,35.2,39600.0,28.1735,28.2698,28.1654,28.2537,39600.0
2012-11-19 12:05:00,35.2,35.25,35.2,35.23,14000.0,28.2537,28.2939,28.2537,28.2778,14000.0
2012-11-19 12:10:00,35.22,35.23,35.18,35.2,13000.0,28.2698,28.2778,28.2377,28.2537,13000.0
2012-11-19 12:15:00,35.2,35.2,35.17,35.2,8200.0,28.2537,28.2537,28.2296,28.2537,8200.0
2012-11-19 12:20:00,35.2,35.22,35.19,35.2,7800.0,28.2537,28.2698,28.2457,28.2537,7800.0
2012-11-19 12:25:00,35.21,35.21,35.18,35.2,8100.0,28.2618,28.2618,28.2377,28.2537,8100.0
2012-11-19 12:30:00,35.2,35.2,35.16,35.17,5300.0,28.2537,28.2537,28.2216,28.2296,5300.0
2012-11-19 12:35:00,35.16,35.18,35.15,35.15,6100.0,28.2216,28.2377,28.2136,28.2136,6100.0
2012-11-19 12:40:00,35.16,35.18,35.15,35.18,4400.0,28.2216,28.2377,28.2136,28.2377,4400.0
2012-11-19 12:45:00,35.18,35.19,35.15,35.19,10900.0,28.2377,28.2457,28.2136,28.2457,10900.0
2012-11-19 12:50:00,35.19,35.21,35.18,35.2,5000.0,28.2457,28.2618,28.2377,28.2537,5000.0
2012-11-19 12:55:00,35.21,35.24,35.19,35.24,4400.0,28.2618,28.2858,28.2457,28.2858,4400.0
2012-11-19 13:00:00,35.24,35.25,35.23,35.24,3400.0,28.2858,28.2939,28.2778,28.2858,3400.0
2012-11-19 13:05:00,35.24,35.24,35.2,35.2,7900.0,28.2858,28.2858,28.2537,28.2537,7900.0
2012-11-19 13:10:00,35.21,35.21,35.19,35.2,4700.0,28.2618,28.2618,28.2457,28.2537,4700.0
2012-11-19 13:15:00,35.2,35.2,35.18,35.19,12000.0,28.2537,28.2537,28.2377,28.2457,12000.0
2012-11-19 13:20:00,35.19,35.21,35.18,35.21,6500.0,28.2457,28.2618,28.2377,28.2618,6500.0
2012-11-19 13:25:00,35.21,35.23,35.2,35.23,5700.0,28.2618,28.2778,28.2537,28.2778,5700.0
2012-11-19 13:30:00,35.23,35.24,35.22,35.24,6600.0,28.2778,28.2858,28.2698,28.2858,6600.0
2012-11-19 13:35:00,35.24,35.25,35.22,35.22,13600.0,28.2858,28.2939,28.2698,28.2698,13600.0
2012-11-19 13:40:00,35.22,35.25,35.22,35.24,9300.0,28.2698,28.2939,28.2698,28.2858,9300.0
2012-11-19 13:45:00,35.23,35.25,35.23,35.24,25200.0,28.2778,28.2939,28.2778,28.2858,25200.0
2012-11-19 13:50:00,35.25,35.27,35.24,35.27,8600.0,28.2939,28.3099,28.2858,28.3099,8600.0
2012-11-19 13:55:00,35.26,35.27,35.19,35.2,92900.0,28.3019,28.3099,28.2457,28.2537,92900.0
2012-11-19 14:00:00,35.2,35.2,35.16,35.18,24100.0,28.2537,28.2537,28.2216,28.2377,24100.0
2012-11-19 14:05:00,35.19,35.2,35.18,35.18,7800.0,28.2457,28.2537,28.2377,28.2377,7800.0
2012-11-19 14:10:00,35.18,35.19,35.16,35.16,9600.0,28.2377,28.2457,28.2216,28.2216,9600.0
2012-11-19 14:15:00,35.17,35.19,35.17,35.18,51400.0,28.2296,28.2457,28.2296,28.2377,51400.0
2012-11-19 14:20:00,35.18,35.19,35.16,35.17,14500.0,28.2377,28.2457,28.2216,28.2296,14500.0
2012-11-19 14:25:00,35.18,35.18,35.16,35.17,51900.0,28.2377,28.2377,28.2216,28.2296,51900.0
2012-11-19 14:30:00,35.18,35.18,35.16,35.17,12400.0,28.2377,28.2377,28.2216,28.2296,12400.0
2012-11-19 14:35:00,35.17,35.17,35.15,35.17,15600.0,28.2296,28.2296,28.2136,28.2296,15600.0
2012-11-19 14:40:00,35.16,35.17,35.13,35.14,24100.0,28.2216,28.2296,28.1975,28.2056,24100.0
2012-11-19 14:45:00,35.14,35.17,35.14,35.16,18800.0,28.2056,28.2296,28.2056,28.2216,18800.0
2012-11-19 14:50:00,35.16,35.2,35.16,35.2,63700.0,28.2216,28.2537,28.2216,28.2537,63700.0
2012-11-19 14:55:00,35.2,35.2,35.18,35.2,16400.0,28.2537,28.2537,28.2377,28.2537,16400.0
2012-11-19 15:00:00,35.2,35.2,35.16,35.19,24400.0,28.2537,28.2537,28.2216,28.2457,24400.0
2012-11-19 15:05:00,35.19,35.19,35.15,35.15,32400.0,28.2457,28.2457,28.2136,28.2136,32400.0
2012-11-19 15:10:00,35.16,35.16,35.13,35.13,29700.0,28.2216,28.2216,28.1975,28.1975,29700.0
2012-11-19 15:15:00,35.13,35.15,35.1,35.1,18000.0,28.1975,28.2136,28.1735,28.1735,18000.0
2012-11-19 15:20:00,35.1,35.14,35.1,35.11,18900.0,28.1735,28.2056,28.1735,28.1815,18900.0
2012-11-19 15:25:00,35.12,35.12,35.09,35.09,13000.0,28.1895,28.1895,28.1654,28.1654,13000.0
2012-11-19 15:30:00,35.09,35.14,35.08,35.1,32600.0,28.1654,28.2056,28.1574,28.1735,32600.0
2012-11-19 15:35:00,35.1,35.11,35.09,35.09,16800.0,28.1735,28.1815,28.1654,28.1654,16800.0
2012-11-19 15:40:00,35.09,35.12,35.07,35.08,36500.0,28.1654,28.1895,28.1494,28.1574,36500.0
2012-11-19 15:45:00,35.09,35.11,35.05,35.05,62300.0,28.1654,28.1815,28.1333,28.1333,62300.0
2012-11-19 15:50:00,35.05,35.1,35.04,35.1,64700.0,28.1333,28.1735,28.1253,28.1735,64700.0
2012-11-19 15:55:00,35.09,35.14,35.09,35.14,101900.0,28.1654,28.2056,28.1654,28.2056,101900.0
2012-11-20 09:30:00,35.18,35.28,35.15,35.27,24000.0,28.2377,28.3179,28.2136,28.3099,24000.0
2012-11-20 09:35:00,35.28,35.37,35.28,35.34,22700.0,28.3179,28.3902,28.3179,28.3661,22700.0
2012-11-20 09:40:00,35.34,35.34,35.25,35.29,20400.0,28.3661,28.3661,28.2939,28.326,20400.0
2012-11-20 09:45:00,35.28,35.31,35.28,35.3,17900.0,28.3179,28.342,28.3179,28.334,17900.0
2012-11-20 09:50:00,35.3,35.31,35.21,35.31,15600.0,28.334,28.342,28.2618,28.342,15600.0
2012-11-20 09:55:00,35.3,35.4,35.3,35.37,7900.0,28.334,28.4143,28.334,28.3902,7900.0
2012-11-20 10:00:00,35.38,35.47,35.38,35.45,17400.0,28.3982,28.4704,28.3982,28.4544,17400.0
2012-11-20 10:05:00,35.45,35.45,35.38,35.42,18500.0,28.4544,28.4544,28.3982,28.4303,18500.0
2012-11-20 10:10:00,35.43,35.49,35.43,35.47,17700.0,28.4383,28.4865,28.4383,28.4704,17700.0
2012-11-20 10:15:00,35.47,35.59,35.47,35.59,79800.0,28.4704,28.5668,28.4704,28.5668,79800.0
2012-11-20 10:20:00,35.6,35.66,35.57,35.59,46700.0,28.5748,28.6229,28.5507,28.5668,46700.0
2012-11-20 10:25:00,35.59,35.65,35.59,35.63,18200.0,28.5668,28.6149,28.5668,28.5989,18200.0
2012-11-20 10:30:00,35.63,35.67,35.6,35.64,26900.0,28.5989,28.631,28.5748,28.6069,26900.0
2012-11-20 10:35:00,35.64,35.68,35.63,35.66,67200.0,28.6069,28.639,28.5989,28.6229,67200.0
2012-11-20 10:40:00,35.64,35.68,35.59,35.67,46600.0,28.6069,28.639,28.5668,28.631,46600.0
2012-11-20 10:45:00,35.67,35.7,35.66,35.67,15800.0,28.631,28.6551,28.6229,28.631,15800.0
2012-11-20 10:50:00,35.67,35.74,35.65,35.66,29900.0,28.631,28.6872,28.6149,28.6229,29900.0
2012-11-20 10:55:00,35.67,35.7,35.67,35.67,7800.0,28.631,28.6551,28.631,28.631,7800.0
2012-11-20 11:00:00,35.67,35.7,35.65,35.68,96300.0,28.631,28.6551,28.6149,28.639,96300.0
2012-11-20 11:05:00,35.67,35.7,35.67,35.68,52800.0,28.631,28.6551,28.631,28.639,52800.0
2012-11-20 11:10:00,35.68,35.68,35.65,35.65,12100.0,28.639,28.639,28.6149,28.6149,12100.0
2012-11-20 11:15:00,35.66,35.68,35.61,35.61,48000.0,28.6229,28.639,28.5828,28.5828,48000.0
2012-11-20 11:20:00,35.62,35.64,35.61,35.64,5900.0,28.5908,28.6069,28.5828,28.6069,5900.0
2012-11-20 11:25:00,35.65,35.66,35.63,35.63,5600.0,28.6149,28.6229,28.5989,28.5989,5600.0
2012-11-20 11:30:00,35.63,35.67,35.63,35.67,14200.0,28.5989,28.631,28.5989,28.631,14200.0
2012-11-20 11:35:00,35.67,35.67,35.64,35.66,9300.0,28.631,28.631,28.6069,28.6229,9300.0
2012-11-20 11:40:00,35.65,35.67,35.63,35.65,12900.0,28.6149,28.631,28.5989,28.6149,12900.0
2012-11-20 11:45:00,35.64,35.65,35.62,35.62,4700.0,28.6069,28.6149,28.5908,28.5908,4700.0
2012-11-20 11:50:00,35.62,35.62,35.57,35.62,11600.0,28.5908,28.5908,28.5507,28.5908,11600.0
2012-11-20 11:55:00,35.63,35.63,35.56,35.57,20400.0,28.5989,28.5989,28.5427,28.5507,20400.0
2012-11-20 12:00:00,35.57,35.6,35.57,35.6,5300.0,28.5507,28.5748,28.5507,28.5748,5300.0
2012-11-20 12:05:00,35.58,35.58,35.53,35.54,6000.0,28.5587,28.5587,28.5186,28.5266,6000.0
2012-11-20 12:10:00,35.54,35.55,35.52,35.53,8400.0,28.5266,28.5347,28.5106,28.5186,8400.0
2012-11-20 12:15:00,35.53,35.53,35.5,35.51,4500.0,28.5186,28.5186,28.4945,28.5026,4500.0
2012-11-20 12:20:00,35.5,35.52,35.49,35.49,8700.0,28.4945,28.5106,28.4865,28.4865,8700.0
2012-11-20 12:25:00,35.5,35.5,35.45,35.46,8500.0,28.4945,28.4945,28.4544,28.4624,8500.0
2012-11-20 12:30:00,35.48,35.49,35.47,35.49,4900.0,28.4785,28.4865,28.4704,28.4865,4900.0
2012-11-20 12:35:00,35.49,35.52,35.47,35.52,6800.0,28.4865,28.5106,28.4704,28.5106,6800.0
2012-11-20 12:40:00,35.51,35.55,35.49,35.52,6500.0,28.5026,28.5347,28.4865,28.5106,6500.0
2012-11-20 12:45:00,35.53,35.55,35.52,35.55,4800.0,28.5186,28.5347,28.5106,28.5347,4800.0
2012-11-20 12:50:00,35.54,35.54,35.52,35.53,8600.0,28.5266,28.5266,28.5106,28.5186,8600.0
2012-11-20 12:55:00,35.54,35.55,35.53,35.53,5900.0,28.5266,28.5347,28.5186,28.5186,5900.0
2012-11-20 13:00:00,35.53,35.54,35.47,35.48,5200.0,28.5186,28.5266,28.4704,28.4785,5200.0
2012-11-20 13:05:00,35.48,35.49,35.44,35.44,8700.0,28.4785,28.4865,28.4464,28.4464,8700.0
2012-11-20 13:10:00,35.44,35.45,35.34,35.38,10100.0,28.4464,28.4544,28.3661,28.3982,10100.0
2012-11-20 13:15:00,35.38,35.43,35.38,35.4,13800.0,28.3982,28.4383,28.3982,28.4143,13800.0
2012-11-20 13:20:00,35.39,35.42,35.37,35.39,4400.0,28.4062,28.4303,28.3902,28.4062,4400.0
2012-11-20 13:25:00,35.4,35.4,35.29,35.29,17500.0,28.4143,28.4143,28.326,28.326,17500.0
2012-11-20 13:30:00,35.3,35.34,35.3,35.33,10900.0,28.334,28.3661,28.334,28.3581,10900.0
2012-11-20 13:35:00,35.33,35.33,35.31,35.32,14600.0,28.3581,28.3581,28.342,28.35,14600.0
2012-11-20 13:40:00,35.32,35.33,35.31,35.33,18200.0,28.35,28.3581,28.342,28.3581,18200.0
2012-11-20 13:45:00,35.32,35.36,35.32,35.36,10800.0,28.35,28.3822,28.35,28.3822,10800.0
2012-11-20 13:50:00,35.35,35.37,35.35,35.37,9000.0,28.3741,28.3902,28.3741,28.3902,9000.0
2012-11-20 13:55:00,35.37,35.37,35.33,35.34,12500.0,28.3902,28.3902,28.3581,28.3661,12500.0
2012-11-20 14:00:00,35.34,35.35,35.33,35.34,7600.0,28.3661,28.3741,28.3581,28.3661,7600.0
2012-11-20 14:05:00,35.34,35.36,35.28,35.29,238600.0,28.3661,28.3822,28.3179,28.326,238600.0
2012-11-20 14:10:00,35.29,35.29,35.15,35.15,113400.0,28.326,28.326,28.2136,28.2136,113400.0
2012-11-20 14:15:00,35.14,35.17,35.08,35.09,53500.0,28.2056,28.2296,28.1574,28.1654,53500.0
2012-11-20 14:20:00,35.09,35.18,35.07,35.17,23700.0,28.1654,28.2377,28.1494,28.2296,23700.0
2012-11-20 14:25:00,35.17,35.23,35.17,35.2,22500.0,28.2296,28.2778,28.2296,28.2537,22500.0
2012-11-20 14:30:00,35.2,35.21,35.14,35.15,57400.0,28.2537,28.2618,28.2056,28.2136,57400.0
2012-11-20 14:35:00,35.15,35.15,35.13,35.15,36200.0,28.2136,28.2136,28.1975,28.2136,36200.0
2012-11-20 14:40:00,35.14,35.18,35.13,35.15,29200.0,28.2056,28.2377,28.1975,28.2136,29200.0
2012-11-20 14:45:00,35.16,35.19,35.15,35.15,24700.0,28.2216,28.2457,28.2136,28.2136,24700.0
2012-11-20 14:50:00,35.16,35.18,35.14,35.18,45600.0,28.2216,28.2377,28.2056,28.2377,45600.0
2012-11-20 14:55:00,35.19,35.19,35.15,35.16,18900.0,28.2457,28.2457,28.2136,28.2216,18900.0
2012-11-20 15:00:00,35.18,35.27,35.15,35.27,54800.0,28.2377,28.3099,28.2136,28.3099,54800.0
2012-11-20 15:05:00,35.27,35.28,35.24,35.28,26200.0,28.3099,28.3179,28.2858,28.3179,26200.0
2012-11-20 15:10:00,35.3,35.3,35.26,35.27,31500.0,28.334,28.334,28.3019,28.3099,31500.0
2012-11-20 15:15:00,35.28,35.32,35.28,35.32,26000.0,28.3179,28.35,28.3179,28.35,26000.0
2012-11-20 15:20:00,35.32,35.37,35.31,35.37,33600.0,28.35,28.3902,28.342,28.3902,33600.0
2012-11-20 15:25:00,35.37,35.38,35.34,35.35,40800.0,28.3902,28.3982,28.3661,28.3741,40800.0
2012-11-20 15:30:00,35.35,35.37,35.34,35.37,38900.0,28.3741,28.3902,28.3661,28.3902,38900.0
2012-11-20 15:35:00,35.38,35.4,35.36,35.38,39700.0,28.3982,28.4143,28.3822,28.3982,39700.0
2012-11-20 15:40:00,35.39,35.43,35.38,35.41,57800.0,28.4062,28.4383,28.3982,28.4223,57800.0
2012-11-20 15:45:00,35.41,35.49,35.4,35.47,60000.0,28.4223,28.4865,28.4143,28.4704,60000.0
2012-11-20 15:50:00,35.46,35.5,35.43,35.5,74000.0,28.4624,28.4945,28.4383,28.4945,74000.0
2012-11-20 15:55:00,35.5,35.52,35.47,35.51,87500.0,28.4945,28.5106,28.4704,28.5026,87500.0
2012-11-21 09:30:00,35.53,35.53,35.42,35.45,11700.0,28.5186,28.5186,28.4303,28.4544,11700.0
2012-11-21 09:35:00,35.44,35.63,35.44,35.55,7700.0,28.4464,28.5989,28.4464,28.5347,7700.0
2012-11-21 09:40:00,35.56,35.6,35.51,35.56,10300.0,28.5427,28.5748,28.5026,28.5427,10300.0
2012-11-21 09:45:00,35.58,35.62,35.55,35.61,8400.0,28.5587,28.5908,28.5347,28.5828,8400.0
2012-11-21 09:50:00,35.62,35.72,35.62,35.69,9900.0,28.5908,28.6711,28.5908,28.647,9900.0
2012-11-21 09:55:00,35.66,35.7,35.64,35.68,13700.0,28.6229,28.6551,28.6069,28.639,13700.0
2012-11-21 10:00:00,35.68,35.68,35.61,35.63,11400.0,28.639,28.639,28.5828,28.5989,11400.0
2012-11-21 10:05:00,35.62,35.62,35.55,35.58,11400.0,28.5908,28.5908,28.5347,28.5587,11400.0
2012-11-21 10:10:00,35.58,35.59,35.57,35.58,7200.0,28.5587,28.5668,28.5507,28.5587,7200.0
2012-11-21 10:15:00,35.59,35.6,35.52,35.52,10100.0,28.5668,28.5748,28.5106,28.5106,10100.0
2012-11-21 10:20:00,35.52,35.54,35.5,35.5,9200.0,28.5106,28.5266,28.4945,28.4945,9200.0
2012-11-21 10:25:00,35.5,35.52,35.46,35.5,3500.0,28.4945,28.5106,28.4624,28.4945,3500.0
2012-11-21 10:30:00,35.5,35.51,35.48,35.49,3100.0,28.4945,28.5026,28.4785,28.4865,3100.0
2012-11-21 10:35:00,35.49,35.53,35.48,35.5,4600.0,28.4865,28.5186,28.4785,28.4945,4600.0
2012-11-21 10:40:00,35.49,35.5,35.46,35.47,6200.0,28.4865,28.4945,28.4624,28.4704,6200.0
2012-11-21 10:45:00,35.48,35.5,35.47,35.47,3100.0,28.4785,28.4945,28.4704,28.4704,3100.0
2012-11-21 10:50:00,35.48,35.5,35.45,35.5,2700.0,28.4785,28.4945,28.4544,28.4945,2700.0
2012-11-21 10:55:00,35.52,35.52,35.48,35.49,6300.0,28.5106,28.5106,28.4785,28.4865,6300.0
2012-11-21 11:00:00,35.49,35.49,35.43,35.43,8200.0,28.4865,28.4865,28.4383,28.4383,8200.0
2012-11-21 11:05:00,35.43,35.48,35.42,35.47,16300.0,28.4383,28.4785,28.4303,28.4704,16300.0
2012-11-21 11:10:00,35.47,35.51,35.47,35.5,6000.0,28.4704,28.5026,28.4704,28.4945,6000.0
2012-11-21 11:15:00,35.5,35.5,35.44,35.45,6100.0,28.4945,28.4945,28.4464,28.4544,6100.0
2012-11-21 11:20:00,35.45,35.45,35.43,35.43,3300.0,28.4544,28.4544,28.4383,28.4383,3300.0
2012-11-21 11:25:00,35.42,35.45,35.42,35.45,9500.0,28.4303,28.4544,28.4303,28.4544,9500.0
2012-11-21 11:30:00,35.45,35.46,35.42,35.43,5300.0,28.4544,28.4624,28.4303,28.4383,5300.0
2012-11-21 11:35:00,35.43,35.45,35.43,35.45,7600.0,28.4383,28.4544,28.4383,28.4544,7600.0
2012-11-21 11:40:00,35.45,35.47,35.45,35.45,6800.0,28.4544,28.4704,28.4544,28.4544,6800.0
2012-11-21 11:45:00,35.45,35.46,35.44,35.46,7000.0,28.4544,28.4624,28.4464,28.4624,7000.0
2012-11-21 11:50:00,35.47,35.5,35.46,35.5,6600.0,28.4704,28.4945,28.4624,28.4945,6600.0
2012-11-21 11:55:00,35.48,35.51,35.48,35.49,3500.0,28.4785,28.5026,28.4785,28.4865,3500.0
2012-11-21 12:00:00,35.49,35.53,35.49,35.52,4500.0,28.4865,28.5186,28.4865,28.5106,4500.0
2012-11-21 12:05:00,35.51,35.54,35.51,35.52,2900.0,28.5026,28.5266,28.5026,28.5106,2900.0
2012-11-21 12:10:00,35.52,35.55,35.52,35.54,4000.0,28.5106,28.5347,28.5106,28.5266,4000.0
2012-11-21 12:15:00,35.54,35.55,35.53,35.53,3100.0,28.5266,28.5347,28.5186,28.5186,3100.0
2012-11-21 12:20:00,35.54,35.57,35.54,35.55,3900.0,28.5266,28.5507,28.5266,28.5347,3900.0
2012-11-21 12:25:00,35.55,35.59,35.55,35.59,7600.0,28.5347,28.5668,28.5347,28.5668,7600.0
2012-11-21 12:30:00,35.58,35.58,35.54,35.55,10300.0,28.5587,28.5587,28.5266,28.5347,10300.0
2012-11-21 12:35:00,35.54,35.56,35.53,35.54,3500.0,28.5266,28.5427,28.5186,28.5266,3500.0
2012-11-21 12:40:00,35.54,35.55,35.54,35.54,2500.0,28.5266,28.5347,28.5266,28.5266,2500.0
2012-11-21 12:45:00,35.54,35.54,35.53,35.54,1800.0,28.5266,28.5266,28.5186,28.5266,1800.0
2012-11-21 12:50:00,35.53,35.54,35.53,35.53,2500.0,28.5186,28.5266,28.5186,28.5186,2500.0
2012-11-21 12:55:00,35.53,35.53,35.5,35.5,2900.0,28.5186,28.5186,28.4945,28.4945,2900.0
2012-11-21 13:00:00,35.5,35.51,35.46,35.46,3100.0,28.4945,28.5026,28.4624,28.4624,3100.0
2012-11-21 13:05:00,35.47,35.48,35.47,35.47,3200.0,28.4704,28.4785,28.4704,28.4704,3200.0
2012-11-21 13:10:00,35.47,35.49,35.46,35.49,3500.0,28.4704,28.4865,28.4624,28.4865,3500.0
2012-11-21 13:15:00,35.49,35.5,35.49,35.5,500.0,28.4865,28.4945,28.4865,28.4945,500.0
2012-11-21 13:20:00,35.49,35.51,35.49,35.51,600.0,28.4865,28.5026,28.4865,28.5026,600.0
2012-11-21 13:25:00,35.51,35.53,35.51,35.51,4200.0,28.5026,28.5186,28.5026,28.5026,4200.0
2012-11-21 13:30:00,35.52,35.53,35.52,35.53,400.0,28.5106,28.5186,28.5106,28.5186,400.0
2012-11-21 13:35:00,35.52,35.56,35.52,35.53,5800.0,28.5106,28.5427,28.5106,28.5186,5800.0
2012-11-21 13:40:00,35.53,35.53,35.52,35.53,1900.0,28.5186,28.5186,28.5106,28.5186,1900.0
2012-11-21 13:45:00,35.52,35.56,35.52,35.56,5800.0,28.5106,28.5427,28.5106,28.5427,5800.0
2012-11-21 13:50:00,35.55,35.56,35.55,35.55,2400.0,28.5347,28.5427,28.5347,28.5347,2400.0
2012-11-21 13:55:00,35.56,35.57,35.56,35.57,1000.0,28.5427,28.5507,28.5427,28.5507,1000.0
2012-11-21 14:00:00,35.57,35.57,35.55,35.55,3200.0,28.5507,28.5507,28.5347,28.5347,3200.0
2012-11-21 14:05:00,35.55,35.58,35.55,35.58,2400.0,28.5347,28.5587,28.5347,28.5587,2400.0
2012-11-21 14:10:00,35.58,35.58,35.57,35.57,1600.0,28.5587,28.5587,28.5507,28.5507,1600.0
2012-11-21 14:15:00,35.57,35.59,35.56,35.56,4000.0,28.5507,28.5668,28.5427,28.5427,4000.0
2012-11-21 14:20:00,35.57,35.58,35.57,35.57,3200.0,28.5507,28.5587,28.5507,28.5507,3200.0
2012-11-21 14:25:00,35.57,35.58,35.55,35.57,3300.0,28.5507,28.5587,28.5347,28.5507,3300.0
2012-11-21 14:30:00,35.58,35.59,35.56,35.56,4500.0,28.5587,28.5668,28.5427,28.5427,4500.0
2012-11-21 14:35:00,35.57,35.57,35.55,35.55,2900.0,28.5507,28.5507,28.5347,28.5347,2900.0
2012-11-21 14:40:00,35.54,35.55,35.54,35.54,3600.0,28.5266,28.5347,28.5266,28.5266,3600.0
2012-11-21 14:45:00,35.53,35.53,35.52,35.52,4200.0,28.5186,28.5186,28.5106,28.5106,4200.0
2012-11-21 14:50:00,35.51,35.53,35.51,35.53,1800.0,28.5026,28.5186,28.5026,28.5186,1800.0
2012-11-21 14:55:00,35.52,35.52,35.49,35.49,3400.0,28.5106,28.5106,28.4865,28.4865,3400.0
2012-11-21 15:00:00,35.5,35.51,35.47,35.5,8500.0,28.4945,28.5026,28.4704,28.4945,8500.0
2012-11-21 15:05:00,35.5,35.52,35.5,35.52,3600.0,28.4945,28.5106,28.4945,28.5106,3600.0
2012-11-21 15:10:00,35.52,35.52,35.51,35.52,2000.0,28.5106,28.5106,28.5026,28.5106,2000.0
2012-11-21 15:15:00,35.51,35.53,35.51,35.53,2100.0,28.5026,28.5186,28.5026,28.5186,2100.0
2012-11-21 15:20:00,35.52,35.52,35.47,35.47,11400.0,28.5106,28.5106,28.4704,28.4704,11400.0
2012-11-21 15:25:00,35.47,35.48,35.45,35.48,9300.0,28.4704,28.4785,28.4544,28.4785,9300.0
2012-11-21 15:30:00,35.48,35.49,35.47,35.48,9000.0,28.4785,28.4865,28.4704,28.4785,9000.0
2012-11-21 15:35:00,35.48,35.53,35.48,35.53,11600.0,28.4785,28.5186,28.4785,28.5186,11600.0
2012-11-21 15:40:00,35.54,35.55,35.54,35.54,7500.0,28.5266,28.5347,28.5266,28.5266,7500.0
2012-11-21 15:45:00,35.55,35.58,35.54,35.57,22300.0,28.5347,28.5587,28.5266,28.5507,22300.0
2012-11-21 15:50:00,35.57,35.59,35.53,35.58,27800.0,28.5507,28.5668,28.5186,28.5587,27800.0
2012-11-21 15:55:00,35.58,35.62,35.56,35.58,59800.0,28.5587,28.5908,28.5427,28.5587,59800.0
2012-11-23 09:30:00,35.64,35.69,35.54,35.65,19300.0,28.6069,28.647,28.5266,28.6149,19300.0
2012-11-23 09:35:00,35.68,35.68,35.63,35.67,2900.0,28.639,28.639,28.5989,28.631,2900.0
2012-11-23 09:40:00,35.63,35.74,35.63,35.71,3500.0,28.5989,28.6872,28.5989,28.6631,3500.0
2012-11-23 09:45:00,35.67,35.71,35.67,35.7,5400.0,28.631,28.6631,28.631,28.6551,5400.0
2012-11-23 09:50:00,35.68,35.71,35.66,35.66,4900.0,28.639,28.6631,28.6229,28.6229,4900.0
2012-11-23 09:55:00,35.66,35.71,35.63,35.68,4100.0,28.6229,28.6631,28.5989,28.639,4100.0
2012-11-23 10:00:00,35.69,35.75,35.69,35.74,3000.0,28.647,28.6952,28.647,28.6872,3000.0
2012-11-23 10:05:00,35.73,35.77,35.71,35.77,2300.0,28.6791,28.7112,28.6631,28.7112,2300.0
2012-11-23 10:10:00,35.77,35.8,35.76,35.77,3100.0,28.7112,28.7353,28.7032,28.7112,3100.0
2012-11-23 10:15:00,35.77,35.77,35.73,35.74,5900.0,28.7112,28.7112,28.6791,28.6872,5900.0
2012-11-23 10:20:00,35.74,35.78,35.74,35.76,3400.0,28.6872,28.7193,28.6872,28.7032,3400.0
2012-11-23 10:25:00,35.77,35.8,35.74,35.77,4900.0,28.7112,28.7353,28.6872,28.7112,4900.0
2012-11-23 10:30:00,35.79,35.79,35.76,35.79,4900.0,28.7273,28.7273,28.7032,28.7273,4900.0
2012-11-23 10:35:00,35.79,35.8,35.79,35.8,3300.0,28.7273,28.7353,28.7273,28.7353,3300.0
2012-11-23 10:40:00,35.79,35.84,35.79,35.82,25400.0,28.7273,28.7674,28.7273,28.7514,25400.0
2012-11-23 10:45:00,35.79,35.83,35.77,35.83,3500.0,28.7273,28.7594,28.7112,28.7594,3500.0
2012-11-23 10:50:00,35.82,35.83,35.82,35.82,1700.0,28.7514,28.7594,28.7514,28.7514,1700.0
2012-11-23 10:55:00,35.81,35.81,35.65,35.73,43400.0,28.7433,28.7433,28.6149,28.6791,43400.0
2012-11-23 11:00:00,35.73,35.76,35.73,35.74,6000.0,28.6791,28.7032,28.6791,28.6872,6000.0
2012-11-23 11:05:00,35.75,35.75,35.72,35.75,10400.0,28.6952,28.6952,28.6711,28.6952,10400.0
2012-11-23 11:10:00,35.75,35.75,35.75,35.75,2600.0,28.6952,28.6952,28.6952,28.6952,2600.0
2012-11-23 11:15:00,35.75,35.75,35.74,35.75,5400.0,28.6952,28.6952,28.6872,28.6952,5400.0
2012-11-23 11:20:00,35.75,35.76,35.73,35.76,9400.0,28.6952,28.7032,28.6791,28.7032,9400.0
2012-11-23 11:25:00,35.77,35.79,35.77,35.79,3600.0,28.7112,28.7273,28.7112,28.7273,3600.0
2012-11-23 11:30:00,35.79,35.79,35.76,35.77,7000.0,28.7273,28.7273,28.7032,28.7112,7000.0
2012-11-23 11:35:00,35.77,35.77,35.74,35.75,4300.0,28.7112,28.7112,28.6872,28.6952,4300.0
2012-11-23 11:40:00,35.76,35.78,35.75,35.75,1600.0,28.7032,28.7193,28.6952,28.6952,1600.0
2012-11-23 11:45:00,35.75,35.75,35.72,35.72,2400.0,28.6952,28.6952,28.6711,28.6711,2400.0
2012-11-23 11:50:00,35.73,35.73,35.72,35.73,1600.0,28.6791,28.6791,28.6711,28.6791,1600.0
2012-11-23 11:55:00,35.73,35.74,35.72,35.73,5000.0,28.6791,28.6872,28.6711,28.6791,5000.0
2012-11-23 12:00:00,35.74,35.74,35.72,35.72,3600.0,28.6872,28.6872,28.6711,28.6711,3600.0
2012-11-23 12:05:00,35.71,35.73,35.71,35.73,2400.0,28.6631,28.6791,28.6631,28.6791,2400.0
2012-11-23 12:10:00,35.73,35.73,35.71,35.73,2300.0,28.6791,28.6791,28.6631,28.6791,2300.0
2012-11-23 12:15:00,35.73,35.76,35.73,35.75,3900.0,28.6791,28.7032,28.6791,28.6952,3900.0
2012-11-23 12:20:00,35.75,35.76,35.74,35.76,3800.0,28.6952,28.7032,28.6872,28.7032,3800.0
2012-11-23 12:25:00,35.75,35.75,35.72,35.72,5500.0,28.6952,28.6952,28.6711,28.6711,5500.0
2012-11-23 12:30:00,35.73,35.73,35.71,35.73,9100.0,28.6791,28.6791,28.6631,28.6791,9100.0
2012-11-23 12:35:00,35.73,35.74,35.71,35.73,16600.0,28.6791,28.6872,28.6631,28.6791,16600.0
2012-11-23 12:40:00,35.73,35.75,35.71,35.74,11800.0,28.6791,28.6952,28.6631,28.6872,11800.0
2012-11-23 12:45:00,35.74,35.75,35.7,35.7,17300.0,28.6872,28.6952,28.6551,28.6551,17300.0
2012-11-23 12:50:00,35.71,35.72,35.7,35.7,12200.0,28.6631,28.6711,28.6551,28.6551,12200.0
2012-11-23 12:55:00,35.7,35.79,35.7,35.79,43800.0,28.6551,28.7273,28.6551,28.7273,43800.0
2012-11-26 09:30:00,35.68,35.83,35.63,35.83,26800.0,28.639,28.7594,28.5989,28.7594,26800.0
2012-11-26 09:35:00,35.82,35.85,35.72,35.74,8100.0,28.7514,28.7755,28.6711,28.6872,8100.0
2012-11-26 09:40:00,35.77,35.83,35.75,35.77,5200.0,28.7112,28.7594,28.6952,28.7112,5200.0
2012-11-26 09:45:00,35.79,35.79,35.74,35.74,4700.0,28.7273,28.7273,28.6872,28.6872,4700.0
2012-11-26 09:50:00,35.74,35.77,35.69,35.7,13300.0,28.6872,28.7112,28.647,28.6551,13300.0
2012-11-26 09:55:00,35.7,35.84,35.68,35.81,18300.0,28.6551,28.7674,28.639,28.7433,18300.0
2012-11-26 10:00:00,35.82,35.9,35.81,35.89,14600.0,28.7514,28.8156,28.7433,28.8076,14600.0
2012-11-26 10:05:00,35.89,35.89,35.83,35.83,9200.0,28.8076,28.8076,28.7594,28.7594,9200.0
2012-11-26 10:10:00,35.83,35.83,35.79,35.79,2700.0,28.7594,28.7594,28.7273,28.7273,2700.0
2012-11-26 10:15:00,35.78,35.79,35.75,35.78,6300.0,28.7193,28.7273,28.6952,28.7193,6300.0
2012-11-26 10:20:00,35.78,35.78,35.73,35.74,7500.0,28.7193,28.7193,28.6791,28.6872,7500.0
2012-11-26 10:25:00,35.73,35.75,35.73,35.74,4500.0,28.6791,28.6952,28.6791,28.6872,4500.0
2012-11-26 10:30:00,35.74,35.75,35.72,35.72,5700.0,28.6872,28.6952,28.6711,28.6711,5700.0
2012-11-26 10:35:00,35.71,35.73,35.7,35.71,8600.0,28.6631,28.6791,28.6551,28.6631,8600.0
2012-11-26 10:40:00,35.71,35.73,35.7,35.72,7100.0,28.6631,28.6791,28.6551,28.6711,7100.0
2012-11-26 10:45:00,35.73,35.73,35.69,35.7,6900.0,28.6791,28.6791,28.647,28.6551,6900.0
2012-11-26 10:50:00,35.71,35.71,35.69,35.7,3000.0,28.6631,28.6631,28.647,28.6551,3000.0
2012-11-26 10:55:00,35.7,35.7,35.65,35.67,8900.0,28.6551,28.6551,28.6149,28.631,8900.0
2012-11-26 11:00:00,35.68,35.69,35.66,35.69,3200.0,28.639,28.647,28.6229,28.647,3200.0
2012-11-26 11:05:00,35.67,35.67,35.6,35.6,17400.0,28.631,28.631,28.5748,28.5748,17400.0
2012-11-26 11:10:00,35.61,35.62,35.61,35.62,2800.0,28.5828,28.5908,28.5828,28.5908,2800.0
2012-11-26 11:15:00,35.62,35.62,35.53,35.55,18100.0,28.5908,28.5908,28.5186,28.5347,18100.0
2012-11-26 11:20:00,35.56,35.58,35.54,35.55,5600.0,28.5427,28.5587,28.5266,28.5347,5600.0
2012-11-26 11:25:00,35.56,35.59,35.55,35.56,9800.0,28.5427,28.5668,28.5347,28.5427,9800.0
2012-11-26 11:30:00,35.56,35.57,35.54,35.56,13200.0,28.5427,28.5507,28.5266,28.5427,13200.0
2012-11-26 11:35:00,35.58,35.6,35.55,35.56,5300.0,28.5587,28.5748,28.5347,28.5427,5300.0
2012-11-26 11:40:00,35.57,35.59,35.57,35.58,6200.0,28.5507,28.5668,28.5507,28.5587,6200.0
2012-11-26 11:45:00,35.58,35.61,35.58,35.61,5800.0,28.5587,28.5828,28.5587,28.5828,5800.0
2012-11-26 11:50:00,35.62,35.62,35.59,35.6,3500.0,28.5908,28.5908,28.5668,28.5748,3500.0
2012-11-26 11:55:00,35.6,35.61,35.59,35.6,6100.0,28.5748,28.5828,28.5668,28.5748,6100.0
2012-11-26 12:00:00,35.6,35.6,35.56,35.59,9500.0,28.5748,28.5748,28.5427,28.5668,9500.0
2012-11-26 12:05:00,35.6,35.62,35.59,35.6,12000.0,28.5748,28.5908,28.5668,28.5748,12000.0
2012-11-26 12:10:00,35.59,35.59,35.54,35.54,5600.0,28.5668,28.5668,28.5266,28.5266,5600.0
2012-11-26 12:15:00,35.54,35.59,35.53,35.58,8100.0,28.5266,28.5668,28.5186,28.5587,8100.0
2012-11-26 12:20:00,35.58,35.58,35.56,35.56,1800.0,28.5587,28.5587,28.5427,28.5427,1800.0
2012-11-26 12:25:00,35.55,35.57,35.55,35.55,5900.0,28.5347,28.5507,28.5347,28.5347,5900.0
2012-11-26 12:30:00,35.56,35.56,35.52,35.52,11600.0,28.5427,28.5427,28.5106,28.5106,11600.0
2012-11-26 12:35:00,35.51,35.52,35.48,35.52,9900.0,28.5026,28.5106,28.4785,28.5106,9900.0
2012-11-26 12:40:00,35.53,35.55,35.52,35.54,10100.0,28.5186,28.5347,28.5106,28.5266,10100.0
2012-11-26 12:45:00,35.55,35.59,35.55,35.59,4900.0,28.5347,28.5668,28.5347,28.5668,4900.0
2012-11-26 12:50:00,35.59,35.62,35.57,35.59,8800.0,28.5668,28.5908,28.5507,28.5668,8800.0
2012-11-26 12:55:00,35.59,35.6,35.58,35.59,3400.0,28.5668,28.5748,28.5587,28.5668,3400.0
2012-11-26 13:00:00,35.58,35.61,35.57,35.6,9300.0,28.5587,28.5828,28.5507,28.5748,9300.0
2012-11-26 13:05:00,35.6,35.61,35.6,35.61,2700.0,28.5748,28.5828,28.5748,28.5828,2700.0
2012-11-26 13:10:00,35.6,35.6,35.54,35.56,12000.0,28.5748,28.5748,28.5266,28.5427,12000.0
2012-11-26 13:15:00,35.56,35.65,35.56,35.65,9600.0,28.5427,28.6149,28.5427,28.6149,9600.0
2012-11-26 13:20:00,35.64,35.65,35.62,35.63,4900.0,28.6069,28.6149,28.5908,28.5989,4900.0
2012-11-26 13:25:00,35.64,35.65,35.63,35.65,3700.0,28.6069,28.6149,28.5989,28.6149,3700.0
2012-11-26 13:30:00,35.65,35.67,35.65,35.67,4300.0,28.6149,28.631,28.6149,28.631,4300.0
2012-11-26 13:35:00,35.66,35.7,35.66,35.68,19000.0,28.6229,28.6551,28.6229,28.639,19000.0
2012-11-26 13:40:00,35.69,35.69,35.65,35.66,10100.0,28.647,28.647,28.6149,28.6229,10100.0
2012-11-26 13:45:00,35.66,35.67,35.66,35.67,900.0,28.6229,28.631,28.6229,28.631,900.0
2012-11-26 13:50:00,35.66,35.68,35.66,35.68,3200.0,28.6229,28.639,28.6229,28.639,3200.0
2012-11-26 13:55:00,35.67,35.68,35.64,35.64,13300.0,28.631,28.639,28.6069,28.6069,13300.0
2012-11-26 14:00:00,35.65,35.65,35.63,35.63,16400.0,28.6149,28.6149,28.5989,28.5989,16400.0
2012-11-26 14:05:00,35.64,35.66,35.64,35.65,6000.0,28.6069,28.6229,28.6069,28.6149,6000.0
2012-11-26 14:10:00,35.65,35.68,35.64,35.68,16500.0,28.6149,28.639,28.6069,28.639,16500.0
2012-11-26 14:15:00,35.67,35.69,35.67,35.69,3800.0,28.631,28.647,28.631,28.647,3800.0
2012-11-26 14:20:00,35.69,35.69,35.65,35.65,11500.0,28.647,28.647,28.6149,28.6149,11500.0
2012-11-26 14:25:00,35.65,35.67,35.64,35.65,10200.0,28.6149,28.631,28.6069,28.6149,10200.0
2012-11-26 14:30:00,35.66,35.67,35.65,35.67,7600.0,28.6229,28.631,28.6149,28.631,7600.0
2012-11-26 14:35:00,35.67,35.68,35.66,35.67,7900.0,28.631,28.639,28.6229,28.631,7900.0
2012-11-26 14:40:00,35.68,35.69,35.67,35.69,9200.0,28.639,28.647,28.631,28.647,9200.0
2012-11-26 14:45:00,35.69,35.7,35.68,35.69,18500.0,28.647,28.6551,28.639,28.647,18500.0
2012-11-26 14:50:00,35.69,35.7,35.68,35.68,41200.0,28.647,28.6551,28.639,28.639,41200.0
2012-11-26 14:55:00,35.67,35.69,35.67,35.69,15800.0,28.631,28.647,28.631,28.647,15800.0
2012-11-26 15:00:00,35.69,35.69,35.68,35.69,12400.0,28.647,28.647,28.639,28.647,12400.0
2012-11-26 15:05:00,35.68,35.69,35.68,35.69,15200.0,28.639,28.647,28.639,28.647,15200.0
2012-11-26 15:10:00,35.69,35.71,35.68,35.7,16000.0,28.647,28.6631,28.639,28.6551,16000.0
2012-11-26 15:15:00,35.7,35.74,35.69,35.74,13200.0,28.6551,28.6872,28.647,28.6872,13200.0
2012-11-26 15:20:00,35.73,35.75,35.7,35.72,20800.0,28.6791,28.6952,28.6551,28.6711,20800.0
2012-11-26 15:25:00,35.71,35.72,35.69,35.7,17100.0,28.6631,28.6711,28.647,28.6551,17100.0
2012-11-26 15:30:00,35.7,35.71,35.68,35.71,18800.0,28.6551,28.6631,28.639,28.6631,18800.0
2012-11-26 15:35:00,35.7,35.73,35.7,35.72,25300.0,28.6551,28.6791,28.6551,28.6711,25300.0
2012-11-26 15:40:00,35.72,35.74,35.72,35.74,42500.0,28.6711,28.6872,28.6711,28.6872,42500.0
2012-11-26 15:45:00,35.74,35.76,35.7,35.76,110500.0,28.6872,28.7032,28.6551,28.7032,110500.0
2012-11-26 15:50:00,35.76,35.8,35.75,35.79,66800.0,28.7032,28.7353,28.6952,28.7273,66800.0
2012-11-26 15:55:00,35.79,35.82,35.78,35.82,54600.0,28.7273,28.7514,28.7193,28.7514,54600.0
2012-11-27 09:30:00,35.76,35.76,35.55,35.69,22300.0,28.7032,28.7032,28.5347,28.647,22300.0
2012-11-27 09:35:00,35.69,35.81,35.69,35.8,11500.0,28.647,28.7433,28.647,28.7353,11500.0
2012-11-27 09:40:00,35.81,35.87,35.8,35.84,10900.0,28.7433,28.7915,28.7353,28.7674,10900.0
2012-11-27 09:45:00,35.85,35.9,35.84,35.88,10900.0,28.7755,28.8156,28.7674,28.7995,10900.0
2012-11-27 09:50:00,35.87,35.88,35.84,35.85,12600.0,28.7915,28.7995,28.7674,28.7755,12600.0
2012-11-27 09:55:00,35.86,35.89,35.86,35.86,12600.0,28.7835,28.8076,28.7835,28.7835,12600.0
2012-11-27 10:00:00,35.87,35.89,35.81,35.82,53500.0,28.7915,28.8076,28.7433,28.7514,53500.0
2012-11-27 10:05:00,35.81,35.81,35.75,35.77,26400.0,28.7433,28.7433,28.6952,28.7112,26400.0
2012-11-27 10:10:00,35.78,35.78,35.68,35.68,25700.0,28.7193,28.7193,28.639,28.639,25700.0
2012-11-27 10:15:00,35.68,35.69,35.62,35.63,35100.0,28.639,28.647,28.5908,28.5989,35100.0
2012-11-27 10:20:00,35.63,35.67,35.6,35.62,29500.0,28.5989,28.631,28.5748,28.5908,29500.0
2012-11-27 10:25:00,35.63,35.65,35.6,35.61,12500.0,28.5989,28.6149,28.5748,28.5828,12500.0
2012-11-27 10:30:00,35.62,35.62,35.58,35.6,10200.0,28.5908,28.5908,28.5587,28.5748,10200.0
2012-11-27 10:35:00,35.6,35.6,35.56,35.56,15100.0,28.5748,28.5748,28.5427,28.5427,15100.0
2012-11-27 10:40:00,35.56,35.59,35.53,35.53,11600.0,28.5427,28.5668,28.5186,28.5186,11600.0
2012-11-27 10:45:00,35.52,35.55,35.51,35.53,14800.0,28.5106,28.5347,28.5026,28.5186,14800.0
2012-11-27 10:50:00,35.54,35.58,35.54,35.58,9500.0,28.5266,28.5587,28.5266,28.5587,9500.0
2012-11-27 10:55:00,35.58,35.61,35.57,35.61,13400.0,28.5587,28.5828,28.5507,28.5828,13400.0
2012-11-27 11:00:00,35.63,35.66,35.62,35.65,13300.0,28.5989,28.6229,28.5908,28.6149,13300.0
2012-11-27 11:05:00,35.65,35.66,35.65,35.66,4700.0,28.6149,28.6229,28.6149,28.6229,4700.0
2012-11-27 11:10:00,35.66,35.67,35.66,35.66,23200.0,28.6229,28.631,28.6229,28.6229,23200.0
2012-11-27 11:15:00,35.66,35.71,35.66,35.71,8800.0,28.6229,28.6631,28.6229,28.6631,8800.0
2012-11-27 11:20:00,35.71,35.77,35.71,35.77,17800.0,28.6631,28.7112,28.6631,28.7112,17800.0
2012-11-27 11:25:00,35.76,35.77,35.75,35.76,8800.0,28.7032,28.7112,28.6952,28.7032,8800.0
2012-11-27 11:30:00,35.76,35.76,35.65,35.67,32900.0,28.7032,28.7032,28.6149,28.631,32900.0
2012-11-27 11:35:00,35.67,35.72,35.67,35.72,9500.0,28.631,28.6711,28.631,28.6711,9500.0
2012-11-27 11:40:00,35.72,35.73,35.68,35.71,7100.0,28.6711,28.6791,28.639,28.6631,7100.0
2012-11-27 11:45:00,35.71,35.71,35.68,35.68,11300.0,28.6631,28.6631,28.639,28.639,11300.0
2012-11-27 11:50:00,35.68,35.73,35.68,35.71,13600.0,28.639,28.6791,28.639,28.6631,13600.0
2012-11-27 11:55:00,35.72,35.75,35.72,35.75,10500.0,28.6711,28.6952,28.6711,28.6952,10500.0
2012-11-27 12:00:00,35.75,35.76,35.75,35.75,7100.0,28.6952,28.7032,28.6952,28.6952,7100.0
2012-11-27 12:05:00,35.76,35.76,35.74,35.76,8700.0,28.7032,28.7032,28.6872,28.7032,8700.0
2012-11-27 12:10:00,35.76,35.76,35.73,35.73,14900.0,28.7032,28.7032,28.6791,28.6791,14900.0
2012-11-27 12:15:00,35.73,35.74,35.73,35.74,4000.0,28.6791,28.6872,28.6791,28.6872,4000.0
2012-11-27 12:20:00,35.74,35.75,35.72,35.74,12400.0,28.6872,28.6952,28.6711,28.6872,12400.0
2012-11-27 12:25:00,35.73,35.76,35.73,35.73,12500.0,28.6791,28.7032,28.6791,28.6791,12500.0
2012-11-27 12:30:00,35.73,35.73,35.72,35.73,6500.0,28.6791,28.6791,28.6711,28.6791,6500.0
2012-11-27 12:35:00,35.72,35.74,35.72,35.73,6500.0,28.6711,28.6872,28.6711,28.6791,6500.0
2012-11-27 12:40:00,35.74,35.75,35.72,35.72,16600.0,28.6872,28.6952,28.6711,28.6711,16600.0
2012-11-27 12:45:00,35.73,35.73,35.71,35.73,9500.0,28.6791,28.6791,28.6631,28.6791,9500.0
2012-11-27 12:50:00,35.73,35.73,35.71,35.71,14400.0,28.6791,28.6791,28.6631,28.6631,14400.0
2012-11-27 12:55:00,35.7,35.71,35.7,35.71,3200.0,28.6551,28.6631,28.6551,28.6631,3200.0
2012-11-27 13:00:00,35.7,35.71,35.66,35.69,9900.0,28.6551,28.6631,28.6229,28.647,9900.0
2012-11-27 13:05:00,35.69,35.7,35.69,35.7,7500.0,28.647,28.6551,28.647,28.6551,7500.0
2012-11-27 13:10:00,35.7,35.7,35.69,35.69,6100.0,28.6551,28.6551,28.647,28.647,6100.0
2012-11-27 13:15:00,35.69,35.7,35.69,35.7,10600.0,28.647,28.6551,28.647,28.6551,10600.0
2012-11-27 13:20:00,35.7,35.7,35.67,35.68,120900.0,28.6551,28.6551,28.631,28.639,120900.0
2012-11-27 13:25:00,35.68,35.7,35.67,35.7,14600.0,28.639,28.6551,28.631,28.6551,14600.0
2012-11-27 13:30:00,35.69,35.72,35.69,35.69,10400.0,28.647,28.6711,28.647,28.647,10400.0
2012-11-27 13:35:00,35.71,35.72,35.68,35.68,8700.0,28.6631,28.6711,28.639,28.639,8700.0
2012-11-27 13:40:00,35.67,35.71,35.67,35.71,9900.0,28.631,28.6631,28.631,28.6631,9900.0
2012-11-27 13:45:00,35.7,35.71,35.7,35.7,13200.0,28.6551,28.6631,28.6551,28.6551,13200.0
2012-11-27 13:50:00,35.69,35.72,35.69,35.71,22200.0,28.647,28.6711,28.647,28.6631,22200.0
2012-11-27 13:55:00,35.72,35.73,35.71,35.73,10800.0,28.6711,28.6791,28.6631,28.6791,10800.0
2012-11-27 14:00:00,35.73,35.75,35.71,35.75,17900.0,28.6791,28.6952,28.6631,28.6952,17900.0
2012-11-27 14:05:00,35.75,35.75,35.71,35.73,11100.0,28.6952,28.6952,28.6631,28.6791,11100.0
2012-11-27 14:10:00,35.73,35.76,35.72,35.74,21900.0,28.6791,28.7032,28.6711,28.6872,21900.0
2012-11-27 14:15:00,35.74,35.75,35.73,35.74,13600.0,28.6872,28.6952,28.6791,28.6872,13600.0
2012-11-27 14:20:00,35.73,35.73,35.65,35.67,39100.0,28.6791,28.6791,28.6149,28.631,39100.0
2012-11-27 14:25:00,35.68,35.68,35.64,35.64,15700.0,28.639,28.639,28.6069,28.6069,15700.0
2012-11-27 14:30:00,35.65,35.66,35.6,35.61,16000.0,28.6149,28.6229,28.5748,28.5828,16000.0
2012-11-27 14:35:00,35.6,35.65,35.6,35.64,18100.0,28.5748,28.6149,28.5748,28.6069,18100.0
2012-11-27 14:40:00,35.64,35.67,35.62,35.63,17700.0,28.6069,28.631,28.5908,28.5989,17700.0
2012-11-27 14:45:00,35.64,35.65,35.6,35.63,20500.0,28.6069,28.6149,28.5748,28.5989,20500.0
2012-11-27 14:50:00,35.64,35.68,35.63,35.68,18800.0,28.6069,28.639,28.5989,28.639,18800.0
2012-11-27 14:55:00,35.68,35.69,35.67,35.69,11900.0,28.639,28.647,28.631,28.647,11900.0
2012-11-27 15:00:00,35.69,35.71,35.69,35.7,16500.0,28.647,28.6631,28.647,28.6551,16500.0
2012-11-27 15:05:00,35.7,35.72,35.69,35.71,14600.0,28.6551,28.6711,28.647,28.6631,14600.0
2012-11-27 15:10:00,35.72,35.73,35.71,35.72,24500.0,28.6711,28.6791,28.6631,28.6711,24500.0
2012-11-27 15:15:00,35.73,35.73,35.7,35.71,33700.0,28.6791,28.6791,28.6551,28.6631,33700.0
2012-11-27 15:20:00,35.71,35.73,35.7,35.72,27700.0,28.6631,28.6791,28.6551,28.6711,27700.0
2012-11-27 15:25:00,35.72,35.73,35.69,35.7,18300.0,28.6711,28.6791,28.647,28.6551,18300.0
2012-11-27 15:30:00,35.71,35.71,35.68,35.69,35500.0,28.6631,28.6631,28.639,28.647,35500.0
2012-11-27 15:35:00,35.7,35.71,35.67,35.68,38400.0,28.6551,28.6631,28.631,28.639,38400.0
2012-11-27 15:40:00,35.69,35.7,35.68,35.69,22900.0,28.647,28.6551,28.639,28.647,22900.0
2012-11-27 15:45:00,35.68,35.7,35.66,35.69,34300.0,28.639,28.6551,28.6229,28.647,34300.0
2012-11-27 15:50:00,35.69,35.7,35.67,35.67,40500.0,28.647,28.6551,28.631,28.631,40500.0
2012-11-27 15:55:00,35.68,35.68,35.65,35.68,125800.0,28.639,28.639,28.6149,28.639,125800.0
2012-11-28 09:30:00,35.46,35.68,35.45,35.59,23500.0,28.4624,28.639,28.4544,28.5668,23500.0
2012-11-28 09:35:00,35.62,35.74,35.62,35.69,12200.0,28.5908,28.6872,28.5908,28.647,12200.0
2012-11-28 09:40:00,35.69,35.79,35.69,35.75,11300.0,28.647,28.7273,28.647,28.6952,11300.0
2012-11-28 09:45:00,35.77,35.77,35.7,35.75,13800.0,28.7112,28.7112,28.6551,28.6952,13800.0
2012-11-28 09:50:00,35.76,35.79,35.73,35.79,15500.0,28.7032,28.7273,28.6791,28.7273,15500.0
2012-11-28 09:55:00,35.8,35.8,35.7,35.7,20800.0,28.7353,28.7353,28.6551,28.6551,20800.0
2012-11-28 10:00:00,35.7,35.71,35.59,35.66,26500.0,28.6551,28.6631,28.5668,28.6229,26500.0
2012-11-28 10:05:00,35.66,35.69,35.64,35.68,23600.0,28.6229,28.647,28.6069,28.639,23600.0
2012-11-28 10:10:00,35.68,35.72,35.67,35.72,23600.0,28.639,28.6711,28.631,28.6711,23600.0
2012-11-28 10:15:00,35.72,35.72,35.69,35.72,29900.0,28.6711,28.6711,28.647,28.6711,29900.0
2012-11-28 10:20:00,35.72,35.83,35.72,35.82,33000.0,28.6711,28.7594,28.6711,28.7514,33000.0
2012-11-28 10:25:00,35.83,35.84,35.76,35.76,24100.0,28.7594,28.7674,28.7032,28.7032,24100.0
2012-11-28 10:30:00,35.76,35.77,35.75,35.75,20200.0,28.7032,28.7112,28.6952,28.6952,20200.0
2012-11-28 10:35:00,35.76,35.77,35.72,35.74,57600.0,28.7032,28.7112,28.6711,28.6872,57600.0
2012-11-28 10:40:00,35.76,35.82,35.76,35.82,16300.0,28.7032,28.7514,28.7032,28.7514,16300.0
2012-11-28 10:45:00,35.83,35.89,35.82,35.86,18100.0,28.7594,28.8076,28.7514,28.7835,18100.0
2012-11-28 10:50:00,35.85,35.89,35.82,35.88,19900.0,28.7755,28.8076,28.7514,28.7995,19900.0
2012-11-28 10:55:00,35.86,35.9,35.86,35.87,15600.0,28.7835,28.8156,28.7835,28.7915,15600.0
2012-11-28 11:00:00,35.87,35.88,35.83,35.84,24100.0,28.7915,28.7995,28.7594,28.7674,24100.0
2012-11-28 11:05:00,35.83,35.85,35.82,35.83,12500.0,28.7594,28.7755,28.7514,28.7594,12500.0
2012-11-28 11:10:00,35.83,35.87,35.81,35.85,18400.0,28.7594,28.7915,28.7433,28.7755,18400.0
2012-11-28 11:15:00,35.86,35.92,35.83,35.9,21200.0,28.7835,28.8316,28.7594,28.8156,21200.0
2012-11-28 11:20:00,35.9,35.93,35.88,35.93,10900.0,28.8156,28.8397,28.7995,28.8397,10900.0
2012-11-28 11:25:00,35.93,35.97,35.91,35.97,15500.0,28.8397,28.8718,28.8236,28.8718,15500.0
2012-11-28 11:30:00,35.96,35.98,35.95,35.97,14900.0,28.8637,28.8798,28.8557,28.8718,14900.0
2012-11-28 11:35:00,35.98,35.98,35.95,35.98,14300.0,28.8798,28.8798,28.8557,28.8798,14300.0
2012-11-28 11:40:00,35.98,35.98,35.93,35.98,10800.0,28.8798,28.8798,28.8397,28.8798,10800.0
2012-11-28 11:45:00,35.98,35.99,35.96,35.98,11200.0,28.8798,28.8878,28.8637,28.8798,11200.0
2012-11-28 11:50:00,35.99,35.99,35.94,35.97,10400.0,28.8878,28.8878,28.8477,28.8718,10400.0
2012-11-28 11:55:00,35.95,35.96,35.9,35.91,26300.0,28.8557,28.8637,28.8156,28.8236,26300.0
2012-11-28 12:00:00,35.91,35.91,35.85,35.88,26100.0,28.8236,28.8236,28.7755,28.7995,26100.0
2012-11-28 12:05:00,35.87,35.87,35.84,35.86,16600.0,28.7915,28.7915,28.7674,28.7835,16600.0
2012-11-28 12:10:00,35.85,35.88,35.82,35.83,31400.0,28.7755,28.7995,28.7514,28.7594,31400.0
2012-11-28 12:15:00,35.82,35.96,35.8,35.92,71400.0,28.7514,28.8637,28.7353,28.8316,71400.0
2012-11-28 12:20:00,35.93,35.94,35.9,35.91,20500.0,28.8397,28.8477,28.8156,28.8236,20500.0
2012-11-28 12:25:00,35.92,35.94,35.89,35.89,23700.0,28.8316,28.8477,28.8076,28.8076,23700.0
2012-11-28 12:30:00,35.89,35.93,35.88,35.92,17000.0,28.8076,28.8397,28.7995,28.8316,17000.0
2012-11-28 12:35:00,35.92,35.94,35.88,35.93,25300.0,28.8316,28.8477,28.7995,28.8397,25300.0
2012-11-28 12:40:00,35.94,35.96,35.94,35.95,13100.0,28.8477,28.8637,28.8477,28.8557,13100.0
2012-11-28 12:45:00,35.94,35.97,35.94,35.95,12900.0,28.8477,28.8718,28.8477,28.8557,12900.0
2012-11-28 12:50:00,35.95,35.97,35.93,35.97,14100.0,28.8557,28.8718,28.8397,28.8718,14100.0
2012-11-28 12:55:00,35.97,35.99,35.97,35.98,7300.0,28.8718,28.8878,28.8718,28.8798,7300.0
2012-11-28 13:00:00,35.98,35.99,35.94,35.94,14300.0,28.8798,28.8878,28.8477,28.8477,14300.0
2012-11-28 13:05:00,35.94,35.97,35.92,35.97,14600.0,28.8477,28.8718,28.8316,28.8718,14600.0
2012-11-28 13:10:00,35.95,35.96,35.92,35.94,22800.0,28.8557,28.8637,28.8316,28.8477,22800.0
2012-11-28 13:15:00,35.94,35.94,35.92,35.93,14400.0,28.8477,28.8477,28.8316,28.8397,14400.0
2012-11-28 13:20:00,35.93,35.95,35.9,35.9,28900.0,28.8397,28.8557,28.8156,28.8156,28900.0
2012-11-28 13:25:00,35.91,35.91,35.87,35.9,17700.0,28.8236,28.8236,28.7915,28.8156,17700.0
2012-11-28 13:30:00,35.9,35.92,35.89,35.9,15000.0,28.8156,28.8316,28.8076,28.8156,15000.0
2012-11-28 13:35:00,35.9,35.94,35.88,35.9,26100.0,28.8156,28.8477,28.7995,28.8156,26100.0
2012-11-28 13:40:00,35.9,35.93,35.87,35.9,17800.0,28.8156,28.8397,28.7915,28.8156,17800.0
2012-11-28 13:45:00,35.9,35.92,35.88,35.91,13700.0,28.8156,28.8316,28.7995,28.8236,13700.0
2012-11-28 13:50:00,35.91,35.92,35.89,35.89,22500.0,28.8236,28.8316,28.8076,28.8076,22500.0
2012-11-28 13:55:00,35.89,35.91,35.86,35.9,28800.0,28.8076,28.8236,28.7835,28.8156,28800.0
2012-11-28 14:00:00,35.9,35.91,35.85,35.89,18700.0,28.8156,28.8236,28.7755,28.8076,18700.0
2012-11-28 14:05:00,35.89,35.93,35.87,35.93,11100.0,28.8076,28.8397,28.7915,28.8397,11100.0
2012-11-28 14:10:00,35.94,35.94,35.89,35.93,13000.0,28.8477,28.8477,28.8076,28.8397,13000.0
2012-11-28 14:15:00,35.93,35.95,35.91,35.91,16400.0,28.8397,28.8557,28.8236,28.8236,16400.0
2012-11-28 14:20:00,35.9,35.92,35.89,35.9,14900.0,28.8156,28.8316,28.8076,28.8156,14900.0
2012-11-28 14:25:00,35.9,35.94,35.9,35.94,17700.0,28.8156,28.8477,28.8156,28.8477,17700.0
2012-11-28 14:30:00,35.94,35.98,35.92,35.97,35400.0,28.8477,28.8798,28.8316,28.8718,35400.0
2012-11-28 14:35:00,35.98,35.99,35.97,35.98,9700.0,28.8798,28.8878,28.8718,28.8798,9700.0
2012-11-28 14:40:00,35.98,36.04,35.98,36.01,74300.0,28.8798,28.928,28.8798,28.9039,74300.0
2012-11-28 14:45:00,36.01,36.02,35.99,35.99,11100.0,28.9039,28.9119,28.8878,28.8878,11100.0
2012-11-28 14:50:00,36.0,36.0,35.97,35.98,65300.0,28.8959,28.8959,28.8718,28.8798,65300.0
2012-11-28 14:55:00,35.98,35.99,35.96,35.99,28800.0,28.8798,28.8878,28.8637,28.8878,28800.0
2012-11-28 15:00:00,35.99,36.0,35.92,35.93,16900.0,28.8878,28.8959,28.8316,28.8397,16900.0
2012-11-28 15:05:00,35.93,35.95,35.92,35.94,20000.0,28.8397,28.8557,28.8316,28.8477,20000.0
2012-11-28 15:10:00,35.95,35.96,35.94,35.95,10200.0,28.8557,28.8637,28.8477,28.8557,10200.0
2012-11-28 15:15:00,35.94,35.97,35.93,35.95,37800.0,28.8477,28.8718,28.8397,28.8557,37800.0
2012-11-28 15:20:00,35.96,35.98,35.96,35.98,18900.0,28.8637,28.8798,28.8637,28.8798,18900.0
2012-11-28 15:25:00,35.98,36.1,35.97,36.1,78800.0,28.8798,28.9761,28.8718,28.9761,78800.0
2012-11-28 15:30:00,36.1,36.13,36.09,36.09,40500.0,28.9761,29.0002,28.9681,28.9681,40500.0
2012-11-28 15:35:00,36.1,36.1,36.07,36.08,26000.0,28.9761,28.9761,28.952,28.9601,26000.0
2012-11-28 15:40:00,36.07,36.08,36.04,36.04,54000.0,28.952,28.9601,28.928,28.928,54000.0
2012-11-28 15:45:00,36.04,36.05,36.03,36.03,67000.0,28.928,28.936,28.9199,28.9199,67000.0
2012-11-28 15:50:00,36.03,36.05,36.03,36.04,66500.0,28.9199,28.936,28.9199,28.928,66500.0
2012-11-28 15:55:00,36.04,36.09,36.03,36.09,125400.0,28.928,28.9681,28.9199,28.9681,125400.0
2012-11-29 09:30:00,35.91,36.16,35.91,36.09,23500.0,28.8236,29.0243,28.8236,28.9681,23500.0
2012-11-29 09:35:00,36.11,36.12,36.03,36.06,10400.0,28.9841,28.9922,28.9199,28.944,10400.0
2012-11-29 09:40:00,36.05,36.1,36.05,36.06,15800.0,28.936,28.9761,28.936,28.944,15800.0
2012-11-29 09:45:00,36.06,36.08,36.02,36.04,10800.0,28.944,28.9601,28.9119,28.928,10800.0
2012-11-29 09:50:00,36.04,36.1,36.03,36.03,14800.0,28.928,28.9761,28.9199,28.9199,14800.0
2012-11-29 09:55:00,36.04,36.05,36.01,36.04,10500.0,28.928,28.936,28.9039,28.928,10500.0
2012-11-29 10:00:00,36.04,36.13,36.04,36.13,22600.0,28.928,29.0002,28.928,29.0002,22600.0
2012-11-29 10:05:00,36.11,36.16,36.08,36.13,16500.0,28.9841,29.0243,28.9601,29.0002,16500.0
2012-11-29 10:10:00,36.12,36.15,36.07,36.13,20300.0,28.9922,29.0163,28.952,29.0002,20300.0
2012-11-29 10:15:00,36.11,36.17,36.11,36.16,12900.0,28.9841,29.0323,28.9841,29.0243,12900.0
2012-11-29 10:20:00,36.15,36.17,36.12,36.13,14800.0,29.0163,29.0323,28.9922,29.0002,14800.0
2012-11-29 10:25:00,36.14,36.16,36.13,36.14,14000.0,29.0082,29.0243,29.0002,29.0082,14000.0
2012-11-29 10:30:00,36.14,36.17,36.14,36.17,13500.0,29.0082,29.0323,29.0082,29.0323,13500.0
2012-11-29 10:35:00,36.16,36.22,36.16,36.19,37300.0,29.0243,29.0724,29.0243,29.0484,37300.0
2012-11-29 10:40:00,36.19,36.25,36.17,36.23,15600.0,29.0484,29.0965,29.0323,29.0805,15600.0
2012-11-29 10:45:00,36.23,36.29,36.23,36.29,16000.0,29.0805,29.1286,29.0805,29.1286,16000.0
2012-11-29 10:50:00,36.28,36.29,36.27,36.29,18000.0,29.1206,29.1286,29.1126,29.1286,18000.0
2012-11-29 10:55:00,36.29,36.32,36.28,36.28,45100.0,29.1286,29.1527,29.1206,29.1206,45100.0
2012-11-29 11:00:00,36.28,36.33,36.28,36.33,16600.0,29.1206,29.1607,29.1206,29.1607,16600.0
2012-11-29 11:05:00,36.34,36.35,36.33,36.34,18900.0,29.1688,29.1768,29.1607,29.1688,18900.0
2012-11-29 11:10:00,36.35,36.35,36.33,36.33,5500.0,29.1768,29.1768,29.1607,29.1607,5500.0
2012-11-29 11:15:00,36.33,36.36,36.32,36.36,21100.0,29.1607,29.1848,29.1527,29.1848,21100.0
2012-11-29 11:20:00,36.36,36.38,36.34,36.38,14600.0,29.1848,29.2009,29.1688,29.2009,14600.0
2012-11-29 11:25:00,36.38,36.39,36.34,36.35,19500.0,29.2009,29.2089,29.1688,29.1768,19500.0
2012-11-29 11:30:00,36.36,36.39,36.34,36.36,18200.0,29.1848,29.2089,29.1688,29.1848,18200.0
2012-11-29 11:35:00,36.37,36.4,36.36,36.4,13300.0,29.1928,29.2169,29.1848,29.2169,13300.0
2012-11-29 11:40:00,36.4,36.43,36.23,36.26,70900.0,29.2169,29.241,29.0805,29.1045,70900.0
2012-11-29 11:45:00,36.25,36.3,36.23,36.28,33900.0,29.0965,29.1367,29.0805,29.1206,33900.0
2012-11-29 11:50:00,36.3,36.31,36.24,36.29,20400.0,29.1367,29.1447,29.0885,29.1286,20400.0
2012-11-29 11:55:00,36.29,36.34,36.26,36.34,14700.0,29.1286,29.1688,29.1045,29.1688,14700.0
2012-11-29 12:00:00,36.34,36.35,36.29,36.33,15000.0,29.1688,29.1768,29.1286,29.1607,15000.0
2012-11-29 12:05:00,36.31,36.36,36.27,36.32,21000.0,29.1447,29.1848,29.1126,29.1527,21000.0
2012-11-29 12:10:00,36.3,36.36,36.29,36.3,18900.0,29.1367,29.1848,29.1286,29.1367,18900.0
2012-11-29 12:15:00,36.32,36.32,36.28,36.32,5300.0,29.1527,29.1527,29.1206,29.1527,5300.0
2012-11-29 12:20:00,36.32,36.37,36.32,36.36,13700.0,29.1527,29.1928,29.1527,29.1848,13700.0
2012-11-29 12:25:00,36.36,36.36,36.28,36.28,14700.0,29.1848,29.1848,29.1206,29.1206,14700.0
2012-11-29 12:30:00,36.28,36.29,36.25,36.28,11700.0,29.1206,29.1286,29.0965,29.1206,11700.0
2012-11-29 12:35:00,36.28,36.29,36.25,36.27,9000.0,29.1206,29.1286,29.0965,29.1126,9000.0
2012-11-29 12:40:00,36.28,36.28,36.25,36.26,10000.0,29.1206,29.1206,29.0965,29.1045,10000.0
2012-11-29 12:45:00,36.24,36.26,36.24,36.26,12500.0,29.0885,29.1045,29.0885,29.1045,12500.0
2012-11-29 12:50:00,36.27,36.27,36.25,36.25,10400.0,29.1126,29.1126,29.0965,29.0965,10400.0
2012-11-29 12:55:00,36.26,36.27,36.22,36.23,22800.0,29.1045,29.1126,29.0724,29.0805,22800.0
2012-11-29 13:00:00,36.23,36.27,36.23,36.27,15700.0,29.0805,29.1126,29.0805,29.1126,15700.0
2012-11-29 13:05:00,36.27,36.27,36.23,36.26,9800.0,29.1126,29.1126,29.0805,29.1045,9800.0
2012-11-29 13:10:00,36.25,36.27,36.21,36.24,11700.0,29.0965,29.1126,29.0644,29.0885,11700.0
2012-11-29 13:15:00,36.23,36.25,36.21,36.24,10600.0,29.0805,29.0965,29.0644,29.0885,10600.0
2012-11-29 13:20:00,36.24,36.26,36.24,36.25,12300.0,29.0885,29.1045,29.0885,29.0965,12300.0
2012-11-29 13:25:00,36.25,36.25,36.22,36.24,9400.0,29.0965,29.0965,29.0724,29.0885,9400.0
2012-11-29 13:30:00,36.23,36.26,36.23,36.24,15400.0,29.0805,29.1045,29.0805,29.0885,15400.0
2012-11-29 13:35:00,36.24,36.27,36.22,36.27,14400.0,29.0885,29.1126,29.0724,29.1126,14400.0
2012-11-29 13:40:00,36.27,36.29,36.25,36.26,13400.0,29.1126,29.1286,29.0965,29.1045,13400.0
2012-11-29 13:45:00,36.26,36.27,36.25,36.27,8100.0,29.1045,29.1126,29.0965,29.1126,8100.0
2012-11-29 13:50:00,36.27,36.31,36.26,36.3,8700.0,29.1126,29.1447,29.1045,29.1367,8700.0
2012-11-29 13:55:00,36.31,36.31,36.25,36.25,17300.0,29.1447,29.1447,29.0965,29.0965,17300.0
2012-11-29 14:00:00,36.25,36.28,36.24,36.28,13900.0,29.0965,29.1206,29.0885,29.1206,13900.0
2012-11-29 14:05:00,36.27,36.3,36.27,36.29,11400.0,29.1126,29.1367,29.1126,29.1286,11400.0
2012-11-29 14:10:00,36.29,36.3,36.28,36.29,13000.0,29.1286,29.1367,29.1206,29.1286,13000.0
2012-11-29 14:15:00,36.29,36.3,36.27,36.28,7100.0,29.1286,29.1367,29.1126,29.1206,7100.0
2012-11-29 14:20:00,36.29,36.29,36.26,36.27,16600.0,29.1286,29.1286,29.1045,29.1126,16600.0
2012-11-29 14:25:00,36.27,36.28,36.24,36.25,12800.0,29.1126,29.1206,29.0885,29.0965,12800.0
2012-11-29 14:30:00,36.26,36.27,36.23,36.23,15100.0,29.1045,29.1126,29.0805,29.0805,15100.0
2012-11-29 14:35:00,36.24,36.26,36.23,36.25,9000.0,29.0885,29.1045,29.0805,29.0965,9000.0
2012-11-29 14:40:00,36.25,36.25,36.2,36.23,17600.0,29.0965,29.0965,29.0564,29.0805,17600.0
2012-11-29 14:45:00,36.22,36.27,36.22,36.25,17700.0,29.0724,29.1126,29.0724,29.0965,17700.0
2012-11-29 14:50:00,36.25,36.25,36.22,36.23,15700.0,29.0965,29.0965,29.0724,29.0805,15700.0
2012-11-29 14:55:00,36.23,36.23,36.2,36.2,8800.0,29.0805,29.0805,29.0564,29.0564,8800.0
2012-11-29 15:00:00,36.21,36.22,36.2,36.22,16100.0,29.0644,29.0724,29.0564,29.0724,16100.0
2012-11-29 15:05:00,36.22,36.22,36.18,36.19,20100.0,29.0724,29.0724,29.0403,29.0484,20100.0
2012-11-29 15:10:00,36.19,36.2,36.13,36.13,30100.0,29.0484,29.0564,29.0002,29.0002,30100.0
2012-11-29 15:15:00,36.14,36.16,36.14,36.15,24500.0,29.0082,29.0243,29.0082,29.0163,24500.0
2012-11-29 15:20:00,36.15,36.16,36.08,36.12,31800.0,29.0163,29.0243,28.9601,28.9922,31800.0
2012-11-29 15:25:00,36.11,36.14,36.1,36.14,31700.0,28.9841,29.0082,28.9761,29.0082,31700.0
2012-11-29 15:30:00,36.13,36.16,36.13,36.15,21700.0,29.0002,29.0243,29.0002,29.0163,21700.0
2012-11-29 15:35:00,36.15,36.16,36.11,36.15,39000.0,29.0163,29.0243,28.9841,29.0163,39000.0
2012-11-29 15:40:00,36.14,36.18,36.14,36.16,47600.0,29.0082,29.0403,29.0082,29.0243,47600.0
2012-11-29 15:45:00,36.15,36.16,36.13,36.15,38300.0,29.0163,29.0243,29.0002,29.0163,38300.0
2012-11-29 15:50:00,36.15,36.16,36.1,36.12,55900.0,29.0163,29.0243,28.9761,28.9922,55900.0
2012-11-29 15:55:00,36.13,36.13,36.09,36.13,100900.0,29.0002,29.0002,28.9681,29.0002,100900.0
2012-11-30 09:30:00,36.12,36.2,36.12,36.18,25200.0,28.9922,29.0564,28.9922,29.0403,25200.0
2012-11-30 09:35:00,36.19,36.32,36.17,36.26,21400.0,29.0484,29.1527,29.0323,29.1045,21400.0
2012-11-30 09:40:00,36.26,36.31,36.24,36.3,13800.0,29.1045,29.1447,29.0885,29.1367,13800.0
2012-11-30 09:45:00,36.3,36.3,36.21,36.25,21800.0,29.1367,29.1367,29.0644,29.0965,21800.0
2012-11-30 09:50:00,36.26,36.32,36.25,36.3,16500.0,29.1045,29.1527,29.0965,29.1367,16500.0
2012-11-30 09:55:00,36.29,36.32,36.27,36.31,17100.0,29.1286,29.1527,29.1126,29.1447,17100.0
2012-11-30 10:00:00,36.32,36.39,36.32,36.37,14100.0,29.1527,29.2089,29.1527,29.1928,14100.0
2012-11-30 10:05:00,36.37,36.39,36.32,36.33,17600.0,29.1928,29.2089,29.1527,29.1607,17600.0
2012-11-30 10:10:00,36.33,36.35,36.3,36.34,18600.0,29.1607,29.1768,29.1367,29.1688,18600.0
2012-11-30 10:15:00,36.34,36.36,36.33,36.34,17900.0,29.1688,29.1848,29.1607,29.1688,17900.0
2012-11-30 10:20:00,36.36,36.36,36.32,36.35,14200.0,29.1848,29.1848,29.1527,29.1768,14200.0
2012-11-30 10:25:00,36.35,36.37,36.33,36.34,12600.0,29.1768,29.1928,29.1607,29.1688,12600.0
2012-11-30 10:30:00,36.34,36.37,36.32,36.32,15200.0,29.1688,29.1928,29.1527,29.1527,15200.0
2012-11-30 10:35:00,36.32,36.34,36.3,36.31,10200.0,29.1527,29.1688,29.1367,29.1447,10200.0
2012-11-30 10:40:00,36.32,36.32,36.24,36.24,19300.0,29.1527,29.1527,29.0885,29.0885,19300.0
2012-11-30 10:45:00,36.25,36.31,36.25,36.27,16100.0,29.0965,29.1447,29.0965,29.1126,16100.0
2012-11-30 10:50:00,36.27,36.27,36.25,36.26,14900.0,29.1126,29.1126,29.0965,29.1045,14900.0
2012-11-30 10:55:00,36.26,36.31,36.25,36.3,14100.0,29.1045,29.1447,29.0965,29.1367,14100.0
2012-11-30 11:00:00,36.3,36.31,36.27,36.3,17200.0,29.1367,29.1447,29.1126,29.1367,17200.0
2012-11-30 11:05:00,36.3,36.3,36.27,36.27,13900.0,29.1367,29.1367,29.1126,29.1126,13900.0
2012-11-30 11:10:00,36.28,36.3,36.25,36.29,18400.0,29.1206,29.1367,29.0965,29.1286,18400.0
2012-11-30 11:15:00,36.29,36.3,36.22,36.23,19200.0,29.1286,29.1367,29.0724,29.0805,19200.0
2012-11-30 11:20:00,36.21,36.24,36.21,36.22,8600.0,29.0644,29.0885,29.0644,29.0724,8600.0
2012-11-30 11:25:00,36.22,36.23,36.2,36.2,16800.0,29.0724,29.0805,29.0564,29.0564,16800.0
2012-11-30 11:30:00,36.2,36.2,36.16,36.16,14000.0,29.0564,29.0564,29.0243,29.0243,14000.0
2012-11-30 11:35:00,36.16,36.2,36.15,36.2,7000.0,29.0243,29.0564,29.0163,29.0564,7000.0
2012-11-30 11:40:00,36.2,36.23,36.2,36.2,14000.0,29.0564,29.0805,29.0564,29.0564,14000.0
2012-11-30 11:45:00,36.2,36.22,36.2,36.21,13600.0,29.0564,29.0724,29.0564,29.0644,13600.0
2012-11-30 11:50:00,36.21,36.21,36.19,36.2,8700.0,29.0644,29.0644,29.0484,29.0564,8700.0
2012-11-30 11:55:00,36.2,36.22,36.18,36.19,8200.0,29.0564,29.0724,29.0403,29.0484,8200.0
2012-11-30 12:00:00,36.2,36.22,36.18,36.2,14600.0,29.0564,29.0724,29.0403,29.0564,14600.0
2012-11-30 12:05:00,36.2,36.2,36.18,36.18,13900.0,29.0564,29.0564,29.0403,29.0403,13900.0
2012-11-30 12:10:00,36.18,36.19,36.17,36.17,3400.0,29.0403,29.0484,29.0323,29.0323,3400.0
2012-11-30 12:15:00,36.18,36.23,36.18,36.22,14200.0,29.0403,29.0805,29.0403,29.0724,14200.0
2012-11-30 12:20:00,36.21,36.23,36.2,36.23,13200.0,29.0644,29.0805,29.0564,29.0805,13200.0
2012-11-30 12:25:00,36.23,36.24,36.2,36.2,9900.0,29.0805,29.0885,29.0564,29.0564,9900.0
2012-11-30 12:30:00,36.2,36.21,36.2,36.2,12300.0,29.0564,29.0644,29.0564,29.0564,12300.0
2012-11-30 12:35:00,36.2,36.26,36.2,36.26,22900.0,29.0564,29.1045,29.0564,29.1045,22900.0
2012-11-30 12:40:00,36.26,36.29,36.25,36.29,12400.0,29.1045,29.1286,29.0965,29.1286,12400.0
2012-11-30 12:45:00,36.29,36.3,36.23,36.27,19200.0,29.1286,29.1367,29.0805,29.1126,19200.0
2012-11-30 12:50:00,36.27,36.28,36.24,36.26,10400.0,29.1126,29.1206,29.0885,29.1045,10400.0
2012-11-30 12:55:00,36.27,36.29,36.24,36.28,9400.0,29.1126,29.1286,29.0885,29.1206,9400.0
2012-11-30 13:00:00,36.29,36.31,36.27,36.3,15400.0,29.1286,29.1447,29.1126,29.1367,15400.0
2012-11-30 13:05:00,36.3,36.32,36.28,36.29,17800.0,29.1367,29.1527,29.1206,29.1286,17800.0
2012-11-30 13:10:00,36.29,36.3,36.27,36.3,3400.0,29.1286,29.1367,29.1126,29.1367,3400.0
2012-11-30 13:15:00,36.3,36.3,36.29,36.29,2300.0,29.1367,29.1367,29.1286,29.1286,2300.0
2012-11-30 13:20:00,36.29,36.33,36.29,36.31,15900.0,29.1286,29.1607,29.1286,29.1447,15900.0
2012-11-30 13:25:00,36.32,36.35,36.32,36.34,6400.0,29.1527,29.1768,29.1527,29.1688,6400.0
2012-11-30 13:30:00,36.35,36.36,36.29,36.29,17700.0,29.1768,29.1848,29.1286,29.1286,17700.0
2012-11-30 13:35:00,36.29,36.29,36.26,36.29,7400.0,29.1286,29.1286,29.1045,29.1286,7400.0
2012-11-30 13:40:00,36.29,36.31,36.28,36.31,10300.0,29.1286,29.1447,29.1206,29.1447,10300.0
2012-11-30 13:45:00,36.3,36.34,36.3,36.33,13400.0,29.1367,29.1688,29.1367,29.1607,13400.0
2012-11-30 13:50:00,36.33,36.34,36.29,36.29,11900.0,29.1607,29.1688,29.1286,29.1286,11900.0
2012-11-30 13:55:00,36.3,36.3,36.27,36.27,20200.0,29.1367,29.1367,29.1126,29.1126,20200.0
2012-11-30 14:00:00,36.29,36.3,36.26,36.28,11900.0,29.1286,29.1367,29.1045,29.1206,11900.0
2012-11-30 14:05:00,36.29,36.29,36.25,36.27,20000.0,29.1286,29.1286,29.0965,29.1126,20000.0
2012-11-30 14:10:00,36.26,36.27,36.25,36.26,5900.0,29.1045,29.1126,29.0965,29.1045,5900.0
2012-11-30 14:15:00,36.27,36.27,36.25,36.26,14700.0,29.1126,29.1126,29.0965,29.1045,14700.0
2012-11-30 14:20:00,36.25,36.28,36.25,36.28,12300.0,29.0965,29.1206,29.0965,29.1206,12300.0
2012-11-30 14:25:00,36.28,36.3,36.24,36.26,27400.0,29.1206,29.1367,29.0885,29.1045,27400.0
2012-11-30 14:30:00,36.27,36.29,36.27,36.29,4900.0,29.1126,29.1286,29.1126,29.1286,4900.0
2012-11-30 14:35:00,36.27,36.3,36.26,36.26,12000.0,29.1126,29.1367,29.1045,29.1045,12000.0
2012-11-30 14:40:00,36.27,36.27,36.21,36.22,24200.0,29.1126,29.1126,29.0644,29.0724,24200.0
2012-11-30 14:45:00,36.21,36.22,36.19,36.2,20200.0,29.0644,29.0724,29.0484,29.0564,20200.0
2012-11-30 14:50:00,36.2,36.2,36.17,36.2,7200.0,29.0564,29.0564,29.0323,29.0564,7200.0
2012-11-30 14:55:00,36.21,36.21,36.19,36.2,19400.0,29.0644,29.0644,29.0484,29.0564,19400.0
2012-11-30 15:00:00,36.2,36.2,36.18,36.19,10600.0,29.0564,29.0564,29.0403,29.0484,10600.0
2012-11-30 15:05:00,36.2,36.21,36.18,36.2,25700.0,29.0564,29.0644,29.0403,29.0564,25700.0
2012-11-30 15:10:00,36.2,36.22,36.19,36.21,30300.0,29.0564,29.0724,29.0484,29.0644,30300.0
2012-11-30 15:15:00,36.21,36.23,36.2,36.2,25700.0,29.0644,29.0805,29.0564,29.0564,25700.0
2012-11-30 15:20:00,36.2,36.22,36.18,36.18,18300.0,29.0564,29.0724,29.0403,29.0403,18300.0
2012-11-30 15:25:00,36.19,36.2,36.17,36.19,30400.0,29.0484,29.0564,29.0323,29.0484,30400.0
2012-11-30 15:30:00,36.19,36.21,36.18,36.2,20600.0,29.0484,29.0644,29.0403,29.0564,20600.0
2012-11-30 15:35:00,36.2,36.21,36.17,36.18,23900.0,29.0564,29.0644,29.0323,29.0403,23900.0
2012-11-30 15:40:00,36.18,36.19,36.15,36.15,43200.0,29.0403,29.0484,29.0163,29.0163,43200.0
2012-11-30 15:45:00,36.14,36.19,36.13,36.16,72500.0,29.0082,29.0484,29.0002,29.0243,72500.0
2012-11-30 15:50:00,36.16,36.21,36.15,36.2,78300.0,29.0243,29.0644,29.0163,29.0564,78300.0
2012-11-30 15:55:00,36.21,36.21,36.1,36.1,221800.0,29.0644,29.0644,28.9761,28.9761,221800.0
2012-12-03 09:30:00,36.14,36.29,36.11,36.27,62200.0,29.0082,29.1286,28.9841,29.1126,62200.0
2012-12-03 09:35:00,36.26,36.41,36.26,36.41,20900.0,29.1045,29.2249,29.1045,29.2249,20900.0
2012-12-03 09:40:00,36.41,36.44,36.34,36.34,21900.0,29.2249,29.249,29.1688,29.1688,21900.0
2012-12-03 09:45:00,36.34,36.35,36.28,36.29,32600.0,29.1688,29.1768,29.1206,29.1286,32600.0
2012-12-03 09:50:00,36.29,36.33,36.29,36.33,23200.0,29.1286,29.1607,29.1286,29.1607,23200.0
2012-12-03 09:55:00,36.33,36.33,36.27,36.28,23900.0,29.1607,29.1607,29.1126,29.1206,23900.0
2012-12-03 10:00:00,36.27,36.27,36.14,36.15,42200.0,29.1126,29.1126,29.0082,29.0163,42200.0
2012-12-03 10:05:00,36.16,36.24,36.16,36.23,24100.0,29.0243,29.0885,29.0243,29.0805,24100.0
2012-12-03 10:10:00,36.24,36.28,36.24,36.28,23100.0,29.0885,29.1206,29.0885,29.1206,23100.0
2012-12-03 10:15:00,36.28,36.28,36.26,36.27,22900.0,29.1206,29.1206,29.1045,29.1126,22900.0
2012-12-03 10:20:00,36.27,36.28,36.25,36.26,30900.0,29.1126,29.1206,29.0965,29.1045,30900.0
2012-12-03 10:25:00,36.25,36.26,36.25,36.26,8200.0,29.0965,29.1045,29.0965,29.1045,8200.0
2012-12-03 10:30:00,36.26,36.26,36.2,36.23,30000.0,29.1045,29.1045,29.0564,29.0805,30000.0
2012-12-03 10:35:00,36.23,36.28,36.19,36.28,63300.0,29.0805,29.1206,29.0484,29.1206,63300.0
2012-12-03 10:40:00,36.28,36.33,36.27,36.33,47300.0,29.1206,29.1607,29.1126,29.1607,47300.0
2012-12-03 10:45:00,36.33,36.34,36.32,36.34,21900.0,29.1607,29.1688,29.1527,29.1688,21900.0
2012-12-03 10:50:00,36.34,36.34,36.24,36.24,18700.0,29.1688,29.1688,29.0885,29.0885,18700.0
2012-12-03 10:55:00,36.24,36.27,36.21,36.22,99700.0,29.0885,29.1126,29.0644,29.0724,99700.0
2012-12-03 11:00:00,36.22,36.23,36.22,36.23,18300.0,29.0724,29.0805,29.0724,29.0805,18300.0
2012-12-03 11:05:00,36.23,36.23,36.2,36.2,14100.0,29.0805,29.0805,29.0564,29.0564,14100.0
2012-12-03 11:10:00,36.21,36.21,36.2,36.2,16500.0,29.0644,29.0644,29.0564,29.0564,16500.0
2012-12-03 11:15:00,36.2,36.2,36.18,36.2,25300.0,29.0564,29.0564,29.0403,29.0564,25300.0
2012-12-03 11:20:00,36.19,36.21,36.16,36.18,49500.0,29.0484,29.0644,29.0243,29.0403,49500.0
2012-12-03 11:25:00,36.18,36.21,36.16,36.2,34800.0,29.0403,29.0644,29.0243,29.0564,34800.0
2012-12-03 11:30:00,36.2,36.23,36.17,36.23,34100.0,29.0564,29.0805,29.0323,29.0805,34100.0
2012-12-03 11:35:00,36.23,36.23,36.19,36.22,18700.0,29.0805,29.0805,29.0484,29.0724,18700.0
2012-12-03 11:40:00,36.21,36.23,36.18,36.2,23600.0,29.0644,29.0805,29.0403,29.0564,23600.0
2012-12-03 11:45:00,36.2,36.24,36.2,36.24,10300.0,29.0564,29.0885,29.0564,29.0885,10300.0
2012-12-03 11:50:00,36.24,36.25,36.2,36.21,21000.0,29.0885,29.0965,29.0564,29.0644,21000.0
2012-12-03 11:55:00,36.2,36.22,36.2,36.22,14200.0,29.0564,29.0724,29.0564,29.0724,14200.0
2012-12-03 12:00:00,36.22,36.23,36.2,36.2,23300.0,29.0724,29.0805,29.0564,29.0564,23300.0
2012-12-03 12:05:00,36.2,36.2,36.17,36.18,37800.0,29.0564,29.0564,29.0323,29.0403,37800.0
2012-12-03 12:10:00,36.17,36.2,36.09,36.14,80300.0,29.0323,29.0564,28.9681,29.0082,80300.0
2012-12-03 12:15:00,36.14,36.16,36.1,36.15,18800.0,29.0082,29.0243,28.9761,29.0163,18800.0
2012-12-03 12:20:00,36.16,36.17,36.13,36.14,16200.0,29.0243,29.0323,29.0002,29.0082,16200.0
2012-12-03 12:25:00,36.14,36.16,36.12,36.16,9600.0,29.0082,29.0243,28.9922,29.0243,9600.0
2012-12-03 12:30:00,36.15,36.17,36.15,36.16,15900.0,29.0163,29.0323,29.0163,29.0243,15900.0
2012-12-03 12:35:00,36.17,36.17,36.13,36.14,17700.0,29.0323,29.0323,29.0002,29.0082,17700.0
2012-12-03 12:40:00,36.14,36.14,36.13,36.14,6900.0,29.0082,29.0082,29.0002,29.0082,6900.0
2012-12-03 12:45:00,36.14,36.14,36.09,36.09,30800.0,29.0082,29.0082,28.9681,28.9681,30800.0
2012-12-03 12:50:00,36.09,36.1,36.09,36.09,8800.0,28.9681,28.9761,28.9681,28.9681,8800.0
2012-12-03 12:55:00,36.1,36.1,35.91,35.94,92500.0,28.9761,28.9761,28.8236,28.8477,92500.0
2012-12-03 13:00:00,35.95,35.96,35.76,35.82,109200.0,28.8557,28.8637,28.7032,28.7514,109200.0
2012-12-03 13:05:00,35.83,35.96,35.83,35.95,25500.0,28.7594,28.8637,28.7594,28.8557,25500.0
2012-12-03 13:10:00,35.95,36.04,35.95,36.04,18200.0,28.8557,28.928,28.8557,28.928,18200.0
2012-12-03 13:15:00,36.04,36.07,36.03,36.07,17700.0,28.928,28.952,28.9199,28.952,17700.0
2012-12-03 13:20:00,36.07,36.08,36.07,36.08,6900.0,28.952,28.9601,28.952,28.9601,6900.0
2012-12-03 13:25:00,36.08,36.08,36.02,36.03,24900.0,28.9601,28.9601,28.9119,28.9199,24900.0
2012-12-03 13:30:00,36.03,36.03,35.91,35.91,30700.0,28.9199,28.9199,28.8236,28.8236,30700.0
2012-12-03 13:35:00,35.92,35.92,35.88,35.91,16700.0,28.8316,28.8316,28.7995,28.8236,16700.0
2012-12-03 13:40:00,35.92,35.94,35.9,35.91,17400.0,28.8316,28.8477,28.8156,28.8236,17400.0
2012-12-03 13:45:00,35.93,35.93,35.87,35.9,12400.0,28.8397,28.8397,28.7915,28.8156,12400.0
2012-12-03 13:50:00,35.9,35.91,35.9,35.91,11500.0,28.8156,28.8236,28.8156,28.8236,11500.0
2012-12-03 13:55:00,35.9,35.91,35.9,35.91,12400.0,28.8156,28.8236,28.8156,28.8236,12400.0
2012-12-03 14:00:00,35.91,35.91,35.8,35.86,60100.0,28.8236,28.8236,28.7353,28.7835,60100.0
2012-12-03 14:05:00,35.87,35.94,35.87,35.93,27700.0,28.7915,28.8477,28.7915,28.8397,27700.0
2012-12-03 14:10:00,35.93,36.0,35.93,35.97,35500.0,28.8397,28.8959,28.8397,28.8718,35500.0
2012-12-03 14:15:00,35.97,35.97,35.93,35.96,21500.0,28.8718,28.8718,28.8397,28.8637,21500.0
2012-12-03 14:20:00,35.96,35.96,35.91,35.91,35100.0,28.8637,28.8637,28.8236,28.8236,35100.0
2012-12-03 14:25:00,35.92,35.92,35.87,35.89,36400.0,28.8316,28.8316,28.7915,28.8076,36400.0
2012-12-03 14:30:00,35.89,35.94,35.89,35.94,23000.0,28.8076,28.8477,28.8076,28.8477,23000.0
2012-12-03 14:35:00,35.94,35.97,35.92,35.93,31800.0,28.8477,28.8718,28.8316,28.8397,31800.0
2012-12-03 14:40:00,35.93,35.97,35.93,35.97,17800.0,28.8397,28.8718,28.8397,28.8718,17800.0
2012-12-03 14:45:00,35.96,36.0,35.95,35.96,31100.0,28.8637,28.8959,28.8557,28.8637,31100.0
2012-12-03 14:50:00,35.95,35.96,35.9,35.94,21900.0,28.8557,28.8637,28.8156,28.8477,21900.0
2012-12-03 14:55:00,35.94,35.96,35.94,35.95,11100.0,28.8477,28.8637,28.8477,28.8557,11100.0
2012-12-03 15:00:00,35.95,35.97,35.9,35.92,60600.0,28.8557,28.8718,28.8156,28.8316,60600.0
2012-12-03 15:05:00,35.92,35.93,35.85,35.89,49500.0,28.8316,28.8397,28.7755,28.8076,49500.0
2012-12-03 15:10:00,35.88,35.92,35.87,35.92,31600.0,28.7995,28.8316,28.7915,28.8316,31600.0
2012-12-03 15:15:00,35.92,35.92,35.81,35.83,50900.0,28.8316,28.8316,28.7433,28.7594,50900.0
2012-12-03 15:20:00,35.83,35.88,35.81,35.88,31200.0,28.7594,28.7995,28.7433,28.7995,31200.0
2012-12-03 15:25:00,35.88,35.88,35.84,35.85,31000.0,28.7995,28.7995,28.7674,28.7755,31000.0
2012-12-03 15:30:00,35.85,35.85,35.84,35.85,33000.0,28.7755,28.7755,28.7674,28.7755,33000.0
2012-12-03 15:35:00,35.84,35.86,35.79,35.83,81200.0,28.7674,28.7835,28.7273,28.7594,81200.0
2012-12-03 15:40:00,35.83,35.87,35.82,35.87,41500.0,28.7594,28.7915,28.7514,28.7915,41500.0
2012-12-03 15:45:00,35.88,35.89,35.84,35.85,84600.0,28.7995,28.8076,28.7674,28.7755,84600.0
2012-12-03 15:50:00,35.85,35.89,35.84,35.89,89800.0,28.7755,28.8076,28.7674,28.8076,89800.0
2012-12-03 15:55:00,35.89,35.91,35.78,35.81,171300.0,28.8076,28.8236,28.7193,28.7433,171300.0
2012-12-04 09:30:00,35.88,36.13,35.88,36.1,52400.0,28.7995,29.0002,28.7995,28.9761,52400.0
2012-12-04 09:35:00,36.1,36.16,36.04,36.08,28500.0,28.9761,29.0243,28.928,28.9601,28500.0
2012-12-04 09:40:00,36.09,36.13,36.07,36.13,25100.0,28.9681,29.0002,28.952,29.0002,25100.0
2012-12-04 09:45:00,36.14,36.22,36.14,36.21,30200.0,29.0082,29.0724,29.0082,29.0644,30200.0
2012-12-04 09:50:00,36.22,36.22,36.09,36.11,34100.0,29.0724,29.0724,28.9681,28.9841,34100.0
2012-12-04 09:55:00,36.11,36.13,36.07,36.07,30600.0,28.9841,29.0002,28.952,28.952,30600.0
2012-12-04 10:00:00,36.07,36.09,36.06,36.08,26400.0,28.952,28.9681,28.944,28.9601,26400.0
2012-12-04 10:05:00,36.09,36.2,36.08,36.19,46600.0,28.9681,29.0564,28.9601,29.0484,46600.0
2012-12-04 10:10:00,36.2,36.23,36.19,36.22,29700.0,29.0564,29.0805,29.0484,29.0724,29700.0
2012-12-04 10:15:00,36.22,36.23,36.16,36.23,30500.0,29.0724,29.0805,29.0243,29.0805,30500.0
2012-12-04 10:20:00,36.24,36.26,36.21,36.21,39300.0,29.0885,29.1045,29.0644,29.0644,39300.0
2012-12-04 10:25:00,36.21,36.21,36.11,36.13,29200.0,29.0644,29.0644,28.9841,29.0002,29200.0
2012-12-04 10:30:00,36.15,36.15,36.11,36.14,21800.0,29.0163,29.0163,28.9841,29.0082,21800.0
2012-12-04 10:35:00,36.13,36.14,36.05,36.06,19600.0,29.0002,29.0082,28.936,28.944,19600.0
2012-12-04 10:40:00,36.06,36.11,36.06,36.09,24500.0,28.944,28.9841,28.944,28.9681,24500.0
2012-12-04 10:45:00,36.07,36.2,36.06,36.19,18000.0,28.952,29.0564,28.944,29.0484,18000.0
2012-12-04 10:50:00,36.2,36.2,36.15,36.16,10500.0,29.0564,29.0564,29.0163,29.0243,10500.0
2012-12-04 10:55:00,36.16,36.16,36.1,36.11,45700.0,29.0243,29.0243,28.9761,28.9841,45700.0
2012-12-04 11:00:00,36.12,36.16,36.12,36.15,13300.0,28.9922,29.0243,28.9922,29.0163,13300.0
2012-12-04 11:05:00,36.15,36.15,36.1,36.1,21800.0,29.0163,29.0163,28.9761,28.9761,21800.0
2012-12-04 11:10:00,36.11,36.12,36.1,36.1,24400.0,28.9841,28.9922,28.9761,28.9761,24400.0
2012-12-04 11:15:00,36.09,36.16,36.09,36.15,14200.0,28.9681,29.0243,28.9681,29.0163,14200.0
2012-12-04 11:20:00,36.15,36.15,36.13,36.13,17300.0,29.0163,29.0163,29.0002,29.0002,17300.0
2012-12-04 11:25:00,36.12,36.15,36.12,36.13,27500.0,28.9922,29.0163,28.9922,29.0002,27500.0
2012-12-04 11:30:00,36.13,36.15,36.12,36.15,14000.0,29.0002,29.0163,28.9922,29.0163,14000.0
2012-12-04 11:35:00,36.15,36.16,36.14,36.15,8500.0,29.0163,29.0243,29.0082,29.0163,8500.0
2012-12-04 11:40:00,36.15,36.2,36.15,36.17,71400.0,29.0163,29.0564,29.0163,29.0323,71400.0
2012-12-04 11:45:00,36.17,36.18,36.13,36.13,27500.0,29.0323,29.0403,29.0002,29.0002,27500.0
2012-12-04 11:50:00,36.13,36.16,36.13,36.16,14800.0,29.0002,29.0243,29.0002,29.0243,14800.0
2012-12-04 11:55:00,36.16,36.19,36.16,36.19,31200.0,29.0243,29.0484,29.0243,29.0484,31200.0
2012-12-04 12:00:00,36.19,36.19,36.14,36.14,15200.0,29.0484,29.0484,29.0082,29.0082,15200.0
2012-12-04 12:05:00,36.14,36.15,36.12,36.13,46300.0,29.0082,29.0163,28.9922,29.0002,46300.0
2012-12-04 12:10:00,36.13,36.14,36.09,36.09,21900.0,29.0002,29.0082,28.9681,28.9681,21900.0
2012-12-04 12:15:00,36.1,36.13,36.1,36.12,35900.0,28.9761,29.0002,28.9761,28.9922,35900.0
2012-12-04 12:20:00,36.12,36.13,36.07,36.08,71800.0,28.9922,29.0002,28.952,28.9601,71800.0
2012-12-04 12:25:00,36.07,36.16,36.07,36.15,43700.0,28.952,29.0243,28.952,29.0163,43700.0
2012-12-04 12:30:00,36.15,36.16,36.11,36.11,37200.0,29.0163,29.0243,28.9841,28.9841,37200.0
2012-12-04 12:35:00,36.09,36.11,36.07,36.08,42500.0,28.9681,28.9841,28.952,28.9601,42500.0
2012-12-04 12:40:00,36.08,36.09,36.03,36.04,17300.0,28.9601,28.9681,28.9199,28.928,17300.0
2012-12-04 12:45:00,36.04,36.07,36.04,36.05,14700.0,28.928,28.952,28.928,28.936,14700.0
2012-12-04 12:50:00,36.05,36.1,36.05,36.1,22600.0,28.936,28.9761,28.936,28.9761,22600.0
2012-12-04 12:55:00,36.11,36.12,36.1,36.11,33800.0,28.9841,28.9922,28.9761,28.9841,33800.0
2012-12-04 13:00:00,36.11,36.12,36.09,36.11,22900.0,28.9841,28.9922,28.9681,28.9841,22900.0
2012-12-04 13:05:00,36.1,36.16,36.1,36.16,34400.0,28.9761,29.0243,28.9761,29.0243,34400.0
2012-12-04 13:10:00,36.17,36.22,36.16,36.19,14100.0,29.0323,29.0724,29.0243,29.0484,14100.0
2012-12-04 13:15:00,36.21,36.23,36.19,36.19,13300.0,29.0644,29.0805,29.0484,29.0484,13300.0
2012-12-04 13:20:00,36.19,36.23,36.19,36.23,18000.0,29.0484,29.0805,29.0484,29.0805,18000.0
2012-12-04 13:25:00,36.24,36.33,36.23,36.33,13200.0,29.0885,29.1607,29.0805,29.1607,13200.0
2012-12-04 13:30:00,36.32,36.35,36.27,36.27,16800.0,29.1527,29.1768,29.1126,29.1126,16800.0
2012-12-04 13:35:00,36.27,36.34,36.27,36.34,12400.0,29.1126,29.1688,29.1126,29.1688,12400.0
2012-12-04 13:40:00,36.34,36.34,36.24,36.24,44800.0,29.1688,29.1688,29.0885,29.0885,44800.0
2012-12-04 13:45:00,36.21,36.25,36.18,36.24,15600.0,29.0644,29.0965,29.0403,29.0885,15600.0
2012-12-04 13:50:00,36.25,36.27,36.24,36.26,37400.0,29.0965,29.1126,29.0885,29.1045,37400.0
2012-12-04 13:55:00,36.26,36.28,36.2,36.21,121800.0,29.1045,29.1206,29.0564,29.0644,121800.0
2012-12-04 14:00:00,36.22,36.26,36.22,36.26,9600.0,29.0724,29.1045,29.0724,29.1045,9600.0
2012-12-04 14:05:00,36.25,36.26,36.21,36.22,21500.0,29.0965,29.1045,29.0644,29.0724,21500.0
2012-12-04 14:10:00,36.23,36.26,36.22,36.26,14900.0,29.0805,29.1045,29.0724,29.1045,14900.0
2012-12-04 14:15:00,36.25,36.28,36.22,36.27,23700.0,29.0965,29.1206,29.0724,29.1126,23700.0
2012-12-04 14:20:00,36.26,36.27,36.22,36.22,25800.0,29.1045,29.1126,29.0724,29.0724,25800.0
2012-12-04 14:25:00,36.22,36.25,36.22,36.25,11100.0,29.0724,29.0965,29.0724,29.0965,11100.0
2012-12-04 14:30:00,36.25,36.29,36.21,36.28,16800.0,29.0965,29.1286,29.0644,29.1206,16800.0
2012-12-04 14:35:00,36.29,36.3,36.25,36.25,23700.0,29.1286,29.1367,29.0965,29.0965,23700.0
2012-12-04 14:40:00,36.26,36.3,36.26,36.3,20400.0,29.1045,29.1367,29.1045,29.1367,20400.0
2012-12-04 14:45:00,36.3,36.3,36.29,36.29,13200.0,29.1367,29.1367,29.1286,29.1286,13200.0
2012-12-04 14:50:00,36.3,36.32,36.27,36.27,26800.0,29.1367,29.1527,29.1126,29.1126,26800.0
2012-12-04 14:55:00,36.27,36.28,36.26,36.27,10900.0,29.1126,29.1206,29.1045,29.1126,10900.0
2012-12-04 15:00:00,36.28,36.31,36.27,36.3,12300.0,29.1206,29.1447,29.1126,29.1367,12300.0
2012-12-04 15:05:00,36.3,36.31,36.27,36.3,34400.0,29.1367,29.1447,29.1126,29.1367,34400.0
2012-12-04 15:10:00,36.3,36.3,36.29,36.3,7600.0,29.1367,29.1367,29.1286,29.1367,7600.0
2012-12-04 15:15:00,36.3,36.31,36.29,36.3,28200.0,29.1367,29.1447,29.1286,29.1367,28200.0
2012-12-04 15:20:00,36.3,36.31,36.27,36.3,22600.0,29.1367,29.1447,29.1126,29.1367,22600.0
2012-12-04 15:25:00,36.3,36.3,36.29,36.3,15400.0,29.1367,29.1367,29.1286,29.1367,15400.0
2012-12-04 15:30:00,36.3,36.3,36.25,36.26,55900.0,29.1367,29.1367,29.0965,29.1045,55900.0
2012-12-04 15:35:00,36.25,36.26,36.24,36.25,21900.0,29.0965,29.1045,29.0885,29.0965,21900.0
2012-12-04 15:40:00,36.24,36.25,36.22,36.22,27000.0,29.0885,29.0965,29.0724,29.0724,27000.0
2012-12-04 15:45:00,36.23,36.26,36.2,36.26,60100.0,29.0805,29.1045,29.0564,29.1045,60100.0
2012-12-04 15:50:00,36.26,36.28,36.24,36.25,81800.0,29.1045,29.1206,29.0885,29.0965,81800.0
2012-12-04 15:55:00,36.25,36.26,36.2,36.21,86100.0,29.0965,29.1045,29.0564,29.0644,86100.0
2012-12-05 09:30:00,36.5,36.5,36.23,36.23,82200.0,29.2972,29.2972,29.0805,29.0805,82200.0
2012-12-05 09:35:00,36.23,36.27,36.18,36.27,99600.0,29.0805,29.1126,29.0403,29.1126,99600.0
2012-12-05 09:40:00,36.27,36.31,36.17,36.19,45300.0,29.1126,29.1447,29.0323,29.0484,45300.0
2012-12-05 09:45:00,36.17,36.22,36.14,36.16,39800.0,29.0323,29.0724,29.0082,29.0243,39800.0
2012-12-05 09:50:00,36.17,36.26,36.14,36.19,47600.0,29.0323,29.1045,29.0082,29.0484,47600.0
2012-12-05 09:55:00,36.19,36.19,36.1,36.1,37900.0,29.0484,29.0484,28.9761,28.9761,37900.0
2012-12-05 10:00:00,36.09,36.14,36.04,36.04,42200.0,28.9681,29.0082,28.928,28.928,42200.0
2012-12-05 10:05:00,36.05,36.2,36.05,36.15,40400.0,28.936,29.0564,28.936,29.0163,40400.0
2012-12-05 10:10:00,36.14,36.15,36.09,36.14,42200.0,29.0082,29.0163,28.9681,29.0082,42200.0
2012-12-05 10:15:00,36.15,36.18,36.14,36.17,31600.0,29.0163,29.0403,29.0082,29.0323,31600.0
2012-12-05 10:20:00,36.17,36.24,36.13,36.15,38000.0,29.0323,29.0885,29.0002,29.0163,38000.0
2012-12-05 10:25:00,36.15,36.2,36.1,36.1,32300.0,29.0163,29.0564,28.9761,28.9761,32300.0
2012-12-05 10:30:00,36.11,36.17,36.1,36.17,33100.0,28.9841,29.0323,28.9761,29.0323,33100.0
2012-12-05 10:35:00,36.17,36.2,36.13,36.13,25600.0,29.0323,29.0564,29.0002,29.0002,25600.0
2012-12-05 10:40:00,36.13,36.13,36.08,36.1,53000.0,29.0002,29.0002,28.9601,28.9761,53000.0
2012-12-05 10:45:00,36.1,36.1,35.97,35.97,52300.0,28.9761,28.9761,28.8718,28.8718,52300.0
2012-12-05 10:50:00,35.98,36.05,35.95,36.0,42800.0,28.8798,28.936,28.8557,28.8959,42800.0
2012-12-05 10:55:00,36.0,36.08,35.97,36.08,52400.0,28.8959,28.9601,28.8718,28.9601,52400.0
2012-12-05 11:00:00,36.08,36.16,36.06,36.16,41200.0,28.9601,29.0243,28.944,29.0243,41200.0
2012-12-05 11:05:00,36.15,36.24,36.15,36.23,38900.0,29.0163,29.0885,29.0163,29.0805,38900.0
2012-12-05 11:10:00,36.23,36.27,36.2,36.27,38700.0,29.0805,29.1126,29.0564,29.1126,38700.0
2012-12-05 11:15:00,36.28,36.32,36.26,36.26,27600.0,29.1206,29.1527,29.1045,29.1045,27600.0
2012-12-05 11:20:00,36.25,36.29,36.25,36.29,13900.0,29.0965,29.1286,29.0965,29.1286,13900.0
2012-12-05 11:25:00,36.29,36.29,36.24,36.28,48100.0,29.1286,29.1286,29.0885,29.1206,48100.0
2012-12-05 11:30:00,36.28,36.37,36.27,36.36,29300.0,29.1206,29.1928,29.1126,29.1848,29300.0
2012-12-05 11:35:00,36.37,36.4,36.35,36.4,18000.0,29.1928,29.2169,29.1768,29.2169,18000.0
2012-12-05 11:40:00,36.4,36.45,36.4,36.41,19000.0,29.2169,29.2571,29.2169,29.2249,19000.0
2012-12-05 11:45:00,36.41,36.43,36.38,36.39,24700.0,29.2249,29.241,29.2009,29.2089,24700.0
2012-12-05 11:50:00,36.38,36.39,36.33,36.36,36900.0,29.2009,29.2089,29.1607,29.1848,36900.0
2012-12-05 11:55:00,36.37,36.45,36.37,36.45,26200.0,29.1928,29.2571,29.1928,29.2571,26200.0
2012-12-05 12:00:00,36.45,36.45,36.41,36.43,33900.0,29.2571,29.2571,29.2249,29.241,33900.0
2012-12-05 12:05:00,36.43,36.49,36.43,36.48,18500.0,29.241,29.2892,29.241,29.2811,18500.0
2012-12-05 12:10:00,36.48,36.49,36.48,36.48,6000.0,29.2811,29.2892,29.2811,29.2811,6000.0
2012-12-05 12:15:00,36.48,36.49,36.48,36.48,21600.0,29.2811,29.2892,29.2811,29.2811,21600.0
2012-12-05 12:20:00,36.48,36.49,36.48,36.48,11200.0,29.2811,29.2892,29.2811,29.2811,11200.0
2012-12-05 12:25:00,36.49,36.49,36.38,36.41,51900.0,29.2892,29.2892,29.2009,29.2249,51900.0
2012-12-05 12:30:00,36.42,36.47,36.42,36.47,23300.0,29.233,29.2731,29.233,29.2731,23300.0
2012-12-05 12:35:00,36.47,36.47,36.45,36.47,32400.0,29.2731,29.2731,29.2571,29.2731,32400.0
2012-12-05 12:40:00,36.47,36.49,36.46,36.47,19000.0,29.2731,29.2892,29.2651,29.2731,19000.0
2012-12-05 12:45:00,36.47,36.48,36.44,36.44,18600.0,29.2731,29.2811,29.249,29.249,18600.0
2012-12-05 12:50:00,36.44,36.46,36.41,36.41,21900.0,29.249,29.2651,29.2249,29.2249,21900.0
2012-12-05 12:55:00,36.41,36.46,36.41,36.46,17800.0,29.2249,29.2651,29.2249,29.2651,17800.0
2012-12-05 13:00:00,36.45,36.46,36.45,36.45,16400.0,29.2571,29.2651,29.2571,29.2571,16400.0
2012-12-05 13:05:00,36.45,36.46,36.42,36.44,40200.0,29.2571,29.2651,29.233,29.249,40200.0
2012-12-05 13:10:00,36.45,36.46,36.44,36.46,16300.0,29.2571,29.2651,29.249,29.2651,16300.0
2012-12-05 13:15:00,36.46,36.47,36.45,36.46,31400.0,29.2651,29.2731,29.2571,29.2651,31400.0
2012-12-05 13:20:00,36.45,36.46,36.42,36.45,14000.0,29.2571,29.2651,29.233,29.2571,14000.0
2012-12-05 13:25:00,36.45,36.45,36.43,36.45,21600.0,29.2571,29.2571,29.241,29.2571,21600.0
2012-12-05 13:30:00,36.45,36.46,36.45,36.46,20600.0,29.2571,29.2651,29.2571,29.2651,20600.0
2012-12-05 13:35:00,36.45,36.48,36.45,36.48,23100.0,29.2571,29.2811,29.2571,29.2811,23100.0
2012-12-05 13:40:00,36.48,36.54,36.48,36.51,43400.0,29.2811,29.3293,29.2811,29.3052,43400.0
2012-12-05 13:45:00,36.5,36.52,36.46,36.5,26800.0,29.2972,29.3132,29.2651,29.2972,26800.0
2012-12-05 13:50:00,36.5,36.51,36.48,36.49,20500.0,29.2972,29.3052,29.2811,29.2892,20500.0
2012-12-05 13:55:00,36.49,36.5,36.49,36.5,16900.0,29.2892,29.2972,29.2892,29.2972,16900.0
2012-12-05 14:00:00,36.5,36.56,36.5,36.54,29000.0,29.2972,29.3453,29.2972,29.3293,29000.0
2012-12-05 14:05:00,36.54,36.58,36.53,36.57,15300.0,29.3293,29.3614,29.3213,29.3534,15300.0
2012-12-05 14:10:00,36.56,36.57,36.55,36.56,13900.0,29.3453,29.3534,29.3373,29.3453,13900.0
2012-12-05 14:15:00,36.55,36.58,36.55,36.57,29300.0,29.3373,29.3614,29.3373,29.3534,29300.0
2012-12-05 14:20:00,36.57,36.61,36.57,36.61,72600.0,29.3534,29.3855,29.3534,29.3855,72600.0
2012-12-05 14:25:00,36.61,36.65,36.61,36.61,22400.0,29.3855,29.4176,29.3855,29.3855,22400.0
2012-12-05 14:30:00,36.62,36.64,36.62,36.63,18500.0,29.3935,29.4096,29.3935,29.4015,18500.0
2012-12-05 14:35:00,36.63,36.64,36.63,36.64,11900.0,29.4015,29.4096,29.4015,29.4096,11900.0
2012-12-05 14:40:00,36.64,36.71,36.63,36.71,39500.0,29.4096,29.4657,29.4015,29.4657,39500.0
2012-12-05 14:45:00,36.71,36.72,36.7,36.72,22700.0,29.4657,29.4738,29.4577,29.4738,22700.0
2012-12-05 14:50:00,36.72,36.75,36.71,36.75,33200.0,29.4738,29.4979,29.4657,29.4979,33200.0
2012-12-05 14:55:00,36.75,36.76,36.73,36.73,47200.0,29.4979,29.5059,29.4818,29.4818,47200.0
2012-12-05 15:00:00,36.74,36.81,36.73,36.8,45400.0,29.4898,29.546,29.4818,29.538,45400.0
2012-12-05 15:05:00,36.8,36.87,36.8,36.86,33700.0,29.538,29.5942,29.538,29.5861,33700.0
2012-12-05 15:10:00,36.85,36.91,36.85,36.88,50500.0,29.5781,29.6263,29.5781,29.6022,50500.0
2012-12-05 15:15:00,36.88,36.88,36.83,36.83,27200.0,29.6022,29.6022,29.5621,29.5621,27200.0
2012-12-05 15:20:00,36.83,36.84,36.77,36.79,95200.0,29.5621,29.5701,29.5139,29.53,95200.0
2012-12-05 15:25:00,36.79,36.8,36.7,36.7,62100.0,29.53,29.538,29.4577,29.4577,62100.0
2012-12-05 15:30:00,36.7,36.73,36.7,36.72,76500.0,29.4577,29.4818,29.4577,29.4738,76500.0
2012-12-05 15:35:00,36.73,36.74,36.69,36.73,86000.0,29.4818,29.4898,29.4497,29.4818,86000.0
2012-12-05 15:40:00,36.73,36.73,36.7,36.7,50000.0,29.4818,29.4818,29.4577,29.4577,50000.0
2012-12-05 15:45:00,36.71,36.73,36.68,36.71,96700.0,29.4657,29.4818,29.4417,29.4657,96700.0
2012-12-05 15:50:00,36.71,36.73,36.7,36.72,66500.0,29.4657,29.4818,29.4577,29.4738,66500.0
2012-12-05 15:55:00,36.73,36.73,36.68,36.71,164100.0,29.4818,29.4818,29.4417,29.4657,164100.0
2012-12-06 09:30:00,36.73,36.91,36.66,36.66,71800.0,29.4818,29.6263,29.4256,29.4256,71800.0
2012-12-06 09:35:00,36.66,36.66,36.49,36.51,46200.0,29.4256,29.4256,29.2892,29.3052,46200.0
2012-12-06 09:40:00,36.56,36.58,36.46,36.46,20500.0,29.3453,29.3614,29.2651,29.2651,20500.0
2012-12-06 09:45:00,36.46,36.65,36.46,36.63,31800.0,29.2651,29.4176,29.2651,29.4015,31800.0
2012-12-06 09:50:00,36.64,36.74,36.53,36.53,34800.0,29.4096,29.4898,29.3213,29.3213,34800.0
2012-12-06 09:55:00,36.55,36.72,36.54,36.72,38200.0,29.3373,29.4738,29.3293,29.4738,38200.0
2012-12-06 10:00:00,36.72,36.77,36.66,36.77,34100.0,29.4738,29.5139,29.4256,29.5139,34100.0
2012-12-06 10:05:00,36.78,36.85,36.72,36.76,44900.0,29.5219,29.5781,29.4738,29.5059,44900.0
2012-12-06 10:10:00,36.76,36.76,36.71,36.76,23400.0,29.5059,29.5059,29.4657,29.5059,23400.0
2012-12-06 10:15:00,36.77,36.79,36.65,36.67,29700.0,29.5139,29.53,29.4176,29.4336,29700.0
2012-12-06 10:20:00,36.68,36.71,36.65,36.69,19300.0,29.4417,29.4657,29.4176,29.4497,19300.0
2012-12-06 10:25:00,36.7,36.76,36.7,36.76,30400.0,29.4577,29.5059,29.4577,29.5059,30400.0
2012-12-06 10:30:00,36.76,36.76,36.66,36.68,28700.0,29.5059,29.5059,29.4256,29.4417,28700.0
2012-12-06 10:35:00,36.67,36.84,36.67,36.84,21900.0,29.4336,29.5701,29.4336,29.5701,21900.0
2012-12-06 10:40:00,36.84,36.84,36.74,36.78,52700.0,29.5701,29.5701,29.4898,29.5219,52700.0
2012-12-06 10:45:00,36.77,36.8,36.74,36.79,21500.0,29.5139,29.538,29.4898,29.53,21500.0
2012-12-06 10:50:00,36.79,36.79,36.71,36.75,45200.0,29.53,29.53,29.4657,29.4979,45200.0
2012-12-06 10:55:00,36.75,36.78,36.7,36.71,28100.0,29.4979,29.5219,29.4577,29.4657,28100.0
2012-12-06 11:00:00,36.72,36.75,36.47,36.53,142700.0,29.4738,29.4979,29.2731,29.3213,142700.0
2012-12-06 11:05:00,36.53,36.64,36.53,36.63,57000.0,29.3213,29.4096,29.3213,29.4015,57000.0
2012-12-06 11:10:00,36.63,36.69,36.6,36.6,68600.0,29.4015,29.4497,29.3775,29.3775,68600.0
2012-12-06 11:15:00,36.59,36.6,36.51,36.59,48300.0,29.3694,29.3775,29.3052,29.3694,48300.0
2012-12-06 11:20:00,36.61,36.61,36.55,36.57,52500.0,29.3855,29.3855,29.3373,29.3534,52500.0
2012-12-06 11:25:00,36.57,36.66,36.53,36.65,69800.0,29.3534,29.4256,29.3213,29.4176,69800.0
2012-12-06 11:30:00,36.64,36.69,36.61,36.66,31400.0,29.4096,29.4497,29.3855,29.4256,31400.0
2012-12-06 11:35:00,36.66,36.73,36.66,36.72,27600.0,29.4256,29.4818,29.4256,29.4738,27600.0
2012-12-06 11:40:00,36.72,36.72,36.67,36.67,31100.0,29.4738,29.4738,29.4336,29.4336,31100.0
2012-12-06 11:45:00,36.65,36.65,36.58,36.62,30000.0,29.4176,29.4176,29.3614,29.3935,30000.0
2012-12-06 11:50:00,36.62,36.66,36.61,36.66,20800.0,29.3935,29.4256,29.3855,29.4256,20800.0
2012-12-06 11:55:00,36.66,36.71,36.66,36.69,45200.0,29.4256,29.4657,29.4256,29.4497,45200.0
2012-12-06 12:00:00,36.69,36.74,36.68,36.73,28300.0,29.4497,29.4898,29.4417,29.4818,28300.0
2012-12-06 12:05:00,36.74,36.74,36.68,36.69,15500.0,29.4898,29.4898,29.4417,29.4497,15500.0
2012-12-06 12:10:00,36.69,36.73,36.67,36.72,12600.0,29.4497,29.4818,29.4336,29.4738,12600.0
2012-12-06 12:15:00,36.72,36.73,36.69,36.7,23300.0,29.4738,29.4818,29.4497,29.4577,23300.0
2012-12-06 12:20:00,36.71,36.73,36.7,36.71,22900.0,29.4657,29.4818,29.4577,29.4657,22900.0
2012-12-06 12:25:00,36.71,36.71,36.64,36.68,33400.0,29.4657,29.4657,29.4096,29.4417,33400.0
2012-12-06 12:30:00,36.68,36.68,36.63,36.66,10900.0,29.4417,29.4417,29.4015,29.4256,10900.0
2012-12-06 12:35:00,36.66,36.67,36.65,36.65,15600.0,29.4256,29.4336,29.4176,29.4176,15600.0
2012-12-06 12:40:00,36.65,36.66,36.59,36.62,22300.0,29.4176,29.4256,29.3694,29.3935,22300.0
2012-12-06 12:45:00,36.62,36.65,36.61,36.65,18600.0,29.3935,29.4176,29.3855,29.4176,18600.0
2012-12-06 12:50:00,36.65,36.66,36.64,36.64,24200.0,29.4176,29.4256,29.4096,29.4096,24200.0
2012-12-06 12:55:00,36.63,36.66,36.63,36.65,16000.0,29.4015,29.4256,29.4015,29.4176,16000.0
2012-12-06 13:00:00,36.65,36.7,36.65,36.69,19500.0,29.4176,29.4577,29.4176,29.4497,19500.0
2012-12-06 13:05:00,36.69,36.7,36.69,36.69,8500.0,29.4497,29.4577,29.4497,29.4497,8500.0
2012-12-06 13:10:00,36.7,36.7,36.64,36.64,19800.0,29.4577,29.4577,29.4096,29.4096,19800.0
2012-12-06 13:15:00,36.65,36.66,36.63,36.64,32100.0,29.4176,29.4256,29.4015,29.4096,32100.0
2012-12-06 13:20:00,36.65,36.65,36.54,36.61,103700.0,29.4176,29.4176,29.3293,29.3855,103700.0
2012-12-06 13:25:00,36.6,36.62,36.56,36.58,20000.0,29.3775,29.3935,29.3453,29.3614,20000.0
2012-12-06 13:30:00,36.58,36.58,36.55,36.57,10000.0,29.3614,29.3614,29.3373,29.3534,10000.0
2012-12-06 13:35:00,36.57,36.57,36.54,36.55,19100.0,29.3534,29.3534,29.3293,29.3373,19100.0
2012-12-06 13:40:00,36.55,36.56,36.5,36.51,19800.0,29.3373,29.3453,29.2972,29.3052,19800.0
2012-12-06 13:45:00,36.5,36.57,36.47,36.57,32200.0,29.2972,29.3534,29.2731,29.3534,32200.0
2012-12-06 13:50:00,36.58,36.59,36.53,36.56,28500.0,29.3614,29.3694,29.3213,29.3453,28500.0
2012-12-06 13:55:00,36.57,36.57,36.5,36.52,62900.0,29.3534,29.3534,29.2972,29.3132,62900.0
2012-12-06 14:00:00,36.52,36.58,36.52,36.58,28100.0,29.3132,29.3614,29.3132,29.3614,28100.0
2012-12-06 14:05:00,36.58,36.67,36.58,36.67,31600.0,29.3614,29.4336,29.3614,29.4336,31600.0
2012-12-06 14:10:00,36.67,36.7,36.66,36.68,33700.0,29.4336,29.4577,29.4256,29.4417,33700.0
2012-12-06 14:15:00,36.68,36.82,36.68,36.81,44500.0,29.4417,29.554,29.4417,29.546,44500.0
2012-12-06 14:20:00,36.81,36.87,36.81,36.86,25100.0,29.546,29.5942,29.546,29.5861,25100.0
2012-12-06 14:25:00,36.87,36.91,36.87,36.89,39900.0,29.5942,29.6263,29.5942,29.6102,39900.0
2012-12-06 14:30:00,36.9,36.91,36.83,36.86,44500.0,29.6183,29.6263,29.5621,29.5861,44500.0
2012-12-06 14:35:00,36.87,36.91,36.83,36.88,41000.0,29.5942,29.6263,29.5621,29.6022,41000.0
2012-12-06 14:40:00,36.87,36.89,36.86,36.89,11600.0,29.5942,29.6102,29.5861,29.6102,11600.0
2012-12-06 14:45:00,36.9,36.9,36.86,36.87,33700.0,29.6183,29.6183,29.5861,29.5942,33700.0
2012-12-06 14:50:00,36.87,36.92,36.87,36.92,38100.0,29.5942,29.6343,29.5942,29.6343,38100.0
2012-12-06 14:55:00,36.91,36.92,36.91,36.92,21800.0,29.6263,29.6343,29.6263,29.6343,21800.0
2012-12-06 15:00:00,36.91,36.92,36.85,36.88,58800.0,29.6263,29.6343,29.5781,29.6022,58800.0
2012-12-06 15:05:00,36.88,36.91,36.86,36.87,41800.0,29.6022,29.6263,29.5861,29.5942,41800.0
2012-12-06 15:10:00,36.88,36.88,36.83,36.87,32700.0,29.6022,29.6022,29.5621,29.5942,32700.0
2012-12-06 15:15:00,36.87,36.89,36.87,36.89,31900.0,29.5942,29.6102,29.5942,29.6102,31900.0
2012-12-06 15:20:00,36.89,36.92,36.88,36.92,65500.0,29.6102,29.6343,29.6022,29.6343,65500.0
2012-12-06 15:25:00,36.92,36.93,36.91,36.92,34500.0,29.6343,29.6423,29.6263,29.6343,34500.0
2012-12-06 15:30:00,36.91,36.98,36.91,36.98,68400.0,29.6263,29.6825,29.6263,29.6825,68400.0
2012-12-06 15:35:00,36.98,37.01,36.98,37.01,79100.0,29.6825,29.7065,29.6825,29.7065,79100.0
2012-12-06 15:40:00,37.01,37.01,36.97,36.97,50300.0,29.7065,29.7065,29.6744,29.6744,50300.0
2012-12-06 15:45:00,36.98,36.99,36.98,36.98,50100.0,29.6825,29.6905,29.6825,29.6825,50100.0
2012-12-06 15:50:00,36.98,36.99,36.95,36.96,78900.0,29.6825,29.6905,29.6584,29.6664,78900.0
2012-12-06 15:55:00,36.96,36.98,36.95,36.98,132600.0,29.6664,29.6825,29.6584,29.6825,132600.0
2012-12-07 09:30:00,36.93,37.12,36.84,37.1,60600.0,29.6423,29.7948,29.5701,29.7788,60600.0
2012-12-07 09:35:00,37.12,37.14,36.65,36.65,43800.0,29.7948,29.8109,29.4176,29.4176,43800.0
2012-12-07 09:40:00,36.62,36.67,36.55,36.67,35000.0,29.3935,29.4336,29.3373,29.4336,35000.0
2012-12-07 09:45:00,36.68,36.71,36.62,36.64,43100.0,29.4417,29.4657,29.3935,29.4096,43100.0
2012-12-07 09:50:00,36.64,36.65,36.47,36.52,61700.0,29.4096,29.4176,29.2731,29.3132,61700.0
2012-12-07 09:55:00,36.5,36.5,36.38,36.49,31400.0,29.2972,29.2972,29.2009,29.2892,31400.0
2012-12-07 10:00:00,36.5,36.54,36.47,36.52,60000.0,29.2972,29.3293,29.2731,29.3132,60000.0
2012-12-07 10:05:00,36.53,36.67,36.52,36.57,56800.0,29.3213,29.4336,29.3132,29.3534,56800.0
2012-12-07 10:10:00,36.58,36.6,36.49,36.49,44700.0,29.3614,29.3775,29.2892,29.2892,44700.0
2012-12-07 10:15:00,36.5,36.55,36.49,36.52,30400.0,29.2972,29.3373,29.2892,29.3132,30400.0
2012-12-07 10:20:00,36.5,36.52,36.5,36.5,27500.0,29.2972,29.3132,29.2972,29.2972,27500.0
2012-12-07 10:25:00,36.51,36.51,36.39,36.45,54000.0,29.3052,29.3052,29.2089,29.2571,54000.0
2012-12-07 10:30:00,36.45,36.45,36.38,36.4,32500.0,29.2571,29.2571,29.2009,29.2169,32500.0
2012-12-07 10:35:00,36.39,36.4,36.39,36.4,21900.0,29.2089,29.2169,29.2089,29.2169,21900.0
2012-12-07 10:40:00,36.4,36.47,36.38,36.47,60600.0,29.2169,29.2731,29.2009,29.2731,60600.0
2012-12-07 10:45:00,36.47,36.51,36.41,36.43,31900.0,29.2731,29.3052,29.2249,29.241,31900.0
2012-12-07 10:50:00,36.41,36.5,36.38,36.45,38600.0,29.2249,29.2972,29.2009,29.2571,38600.0
2012-12-07 10:55:00,36.46,36.48,36.42,36.43,25400.0,29.2651,29.2811,29.233,29.241,25400.0
2012-12-07 11:00:00,36.43,36.48,36.38,36.44,44300.0,29.241,29.2811,29.2009,29.249,44300.0
2012-12-07 11:05:00,36.42,36.48,36.4,36.45,33900.0,29.233,29.2811,29.2169,29.2571,33900.0
2012-12-07 11:10:00,36.45,36.46,36.38,36.39,25600.0,29.2571,29.2651,29.2009,29.2089,25600.0
2012-12-07 11:15:00,36.4,36.46,36.39,36.42,31100.0,29.2169,29.2651,29.2089,29.233,31100.0
2012-12-07 11:20:00,36.42,36.44,36.42,36.44,9900.0,29.233,29.249,29.233,29.249,9900.0
2012-12-07 11:25:00,36.44,36.44,36.34,36.35,37700.0,29.249,29.249,29.1688,29.1768,37700.0
2012-12-07 11:30:00,36.35,36.38,36.31,36.36,23400.0,29.1768,29.2009,29.1447,29.1848,23400.0
2012-12-07 11:35:00,36.36,36.37,36.32,36.32,37500.0,29.1848,29.1928,29.1527,29.1527,37500.0
2012-12-07 11:40:00,36.32,36.32,36.2,36.23,52100.0,29.1527,29.1527,29.0564,29.0805,52100.0
2012-12-07 11:45:00,36.23,36.24,36.18,36.2,33600.0,29.0805,29.0885,29.0403,29.0564,33600.0
2012-12-07 11:50:00,36.2,36.26,36.2,36.22,20500.0,29.0564,29.1045,29.0564,29.0724,20500.0
2012-12-07 11:55:00,36.23,36.25,36.22,36.23,24400.0,29.0805,29.0965,29.0724,29.0805,24400.0
2012-12-07 12:00:00,36.22,36.25,36.22,36.25,17300.0,29.0724,29.0965,29.0724,29.0965,17300.0
2012-12-07 12:05:00,36.25,36.32,36.24,36.3,37700.0,29.0965,29.1527,29.0885,29.1367,37700.0
2012-12-07 12:10:00,36.31,36.34,36.3,36.31,11300.0,29.1447,29.1688,29.1367,29.1447,11300.0
2012-12-07 12:15:00,36.31,36.34,36.27,36.34,38100.0,29.1447,29.1688,29.1126,29.1688,38100.0
2012-12-07 12:20:00,36.34,36.34,36.33,36.34,11900.0,29.1688,29.1688,29.1607,29.1688,11900.0
2012-12-07 12:25:00,36.34,36.42,36.33,36.42,22700.0,29.1688,29.233,29.1607,29.233,22700.0
2012-12-07 12:30:00,36.42,36.42,36.37,36.37,25900.0,29.233,29.233,29.1928,29.1928,25900.0
2012-12-07 12:35:00,36.38,36.38,36.37,36.38,15000.0,29.2009,29.2009,29.1928,29.2009,15000.0
2012-12-07 12:40:00,36.38,36.42,36.37,36.42,69200.0,29.2009,29.233,29.1928,29.233,69200.0
2012-12-07 12:45:00,36.42,36.42,36.4,36.41,23700.0,29.233,29.233,29.2169,29.2249,23700.0
2012-12-07 12:50:00,36.42,36.42,36.36,36.36,26600.0,29.233,29.233,29.1848,29.1848,26600.0
2012-12-07 12:55:00,36.37,36.38,36.37,36.38,16700.0,29.1928,29.2009,29.1928,29.2009,16700.0
2012-12-07 13:00:00,36.37,36.39,36.35,36.36,51200.0,29.1928,29.2089,29.1768,29.1848,51200.0
2012-12-07 13:05:00,36.36,36.37,36.35,36.36,11100.0,29.1848,29.1928,29.1768,29.1848,11100.0
2012-12-07 13:10:00,36.35,36.36,36.35,36.36,14700.0,29.1768,29.1848,29.1768,29.1848,14700.0
2012-12-07 13:15:00,36.36,36.36,36.27,36.28,37100.0,29.1848,29.1848,29.1126,29.1206,37100.0
2012-12-07 13:20:00,36.28,36.28,36.18,36.18,31200.0,29.1206,29.1206,29.0403,29.0403,31200.0
2012-12-07 13:25:00,36.19,36.23,36.19,36.22,14000.0,29.0484,29.0805,29.0484,29.0724,14000.0
2012-12-07 13:30:00,36.22,36.22,36.21,36.22,13500.0,29.0724,29.0724,29.0644,29.0724,13500.0
2012-12-07 13:35:00,36.22,36.22,36.16,36.17,22000.0,29.0724,29.0724,29.0243,29.0323,22000.0
2012-12-07 13:40:00,36.17,36.22,36.1,36.11,33300.0,29.0323,29.0724,28.9761,28.9841,33300.0
2012-12-07 13:45:00,36.1,36.11,36.1,36.11,7700.0,28.9761,28.9841,28.9761,28.9841,7700.0
2012-12-07 13:50:00,36.11,36.11,36.1,36.11,23300.0,28.9841,28.9841,28.9761,28.9841,23300.0
2012-12-07 13:55:00,36.11,36.14,36.06,36.09,50400.0,28.9841,29.0082,28.944,28.9681,50400.0
2012-12-07 14:00:00,36.09,36.1,36.09,36.09,9200.0,28.9681,28.9761,28.9681,28.9681,9200.0
2012-12-07 14:05:00,36.09,36.1,36.04,36.05,36700.0,28.9681,28.9761,28.928,28.936,36700.0
2012-12-07 14:10:00,36.05,36.07,36.02,36.06,57300.0,28.936,28.952,28.9119,28.944,57300.0
2012-12-07 14:15:00,36.06,36.15,36.05,36.15,28000.0,28.944,29.0163,28.936,29.0163,28000.0
2012-12-07 14:20:00,36.15,36.19,36.14,36.17,31400.0,29.0163,29.0484,29.0082,29.0323,31400.0
2012-12-07 14:25:00,36.17,36.21,36.16,36.21,31500.0,29.0323,29.0644,29.0243,29.0644,31500.0
2012-12-07 14:30:00,36.21,36.21,36.15,36.19,34200.0,29.0644,29.0644,29.0163,29.0484,34200.0
2012-12-07 14:35:00,36.18,36.2,36.18,36.2,13300.0,29.0403,29.0564,29.0403,29.0564,13300.0
2012-12-07 14:40:00,36.2,36.2,36.19,36.2,25000.0,29.0564,29.0564,29.0484,29.0564,25000.0
2012-12-07 14:45:00,36.2,36.2,36.13,36.13,34200.0,29.0564,29.0564,29.0002,29.0002,34200.0
2012-12-07 14:50:00,36.14,36.14,36.09,36.1,34400.0,29.0082,29.0082,28.9681,28.9761,34400.0
2012-12-07 14:55:00,36.1,36.1,36.04,36.05,38500.0,28.9761,28.9761,28.928,28.936,38500.0
2012-12-07 15:00:00,36.05,36.05,36.04,36.05,31500.0,28.936,28.936,28.928,28.936,31500.0
2012-12-07 15:05:00,36.05,36.05,35.98,35.98,50700.0,28.936,28.936,28.8798,28.8798,50700.0
2012-12-07 15:10:00,35.98,35.99,35.92,35.98,43500.0,28.8798,28.8878,28.8316,28.8798,43500.0
2012-12-07 15:15:00,35.98,36.01,35.96,35.98,74200.0,28.8798,28.9039,28.8637,28.8798,74200.0
2012-12-07 15:20:00,35.99,36.02,35.98,36.02,48700.0,28.8878,28.9119,28.8798,28.9119,48700.0
2012-12-07 15:25:00,36.02,36.04,36.0,36.03,98300.0,28.9119,28.928,28.8959,28.9199,98300.0
2012-12-07 15:30:00,36.02,36.11,36.02,36.09,117500.0,28.9119,28.9841,28.9119,28.9681,117500.0
2012-12-07 15:35:00,36.1,36.15,36.09,36.15,70000.0,28.9761,29.0163,28.9681,29.0163,70000.0
2012-12-07 15:40:00,36.15,36.15,36.14,36.15,69500.0,29.0163,29.0163,29.0082,29.0163,69500.0
2012-12-07 15:45:00,36.15,36.23,36.15,36.2,182700.0,29.0163,29.0805,29.0163,29.0564,182700.0
2012-12-07 15:50:00,36.19,36.23,36.19,36.22,127300.0,29.0484,29.0805,29.0484,29.0724,127300.0
2012-12-07 15:55:00,36.22,36.23,36.16,36.16,205900.0,29.0724,29.0805,29.0243,29.0243,205900.0
2012-12-10 09:30:00,36.16,36.2,36.09,36.2,36600.0,29.0243,29.0564,28.9681,29.0564,36600.0
2012-12-10 09:35:00,36.17,36.24,36.17,36.24,28300.0,29.0323,29.0885,29.0323,29.0885,28300.0
2012-12-10 09:40:00,36.24,36.43,36.23,36.33,38800.0,29.0885,29.241,29.0805,29.1607,38800.0
2012-12-10 09:45:00,36.32,36.36,36.3,36.34,23400.0,29.1527,29.1848,29.1367,29.1688,23400.0
2012-12-10 09:50:00,36.34,36.36,36.3,36.31,23100.0,29.1688,29.1848,29.1367,29.1447,23100.0
2012-12-10 09:55:00,36.31,36.32,36.27,36.28,28400.0,29.1447,29.1527,29.1126,29.1206,28400.0
2012-12-10 10:00:00,36.29,36.31,36.27,36.28,22200.0,29.1286,29.1447,29.1126,29.1206,22200.0
2012-12-10 10:05:00,36.28,36.29,36.25,36.27,36200.0,29.1206,29.1286,29.0965,29.1126,36200.0
2012-12-10 10:10:00,36.27,36.36,36.27,36.32,41100.0,29.1126,29.1848,29.1126,29.1527,41100.0
2012-12-10 10:15:00,36.33,36.33,36.28,36.31,17000.0,29.1607,29.1607,29.1206,29.1447,17000.0
2012-12-10 10:20:00,36.32,36.42,36.32,36.37,36600.0,29.1527,29.233,29.1527,29.1928,36600.0
2012-12-10 10:25:00,36.38,36.38,36.33,36.33,20300.0,29.2009,29.2009,29.1607,29.1607,20300.0
2012-12-10 10:30:00,36.33,36.34,36.32,36.34,15400.0,29.1607,29.1688,29.1527,29.1688,15400.0
2012-12-10 10:35:00,36.34,36.37,36.32,36.37,35500.0,29.1688,29.1928,29.1527,29.1928,35500.0
2012-12-10 10:40:00,36.37,36.37,36.36,36.37,13000.0,29.1928,29.1928,29.1848,29.1928,13000.0
2012-12-10 10:45:00,36.37,36.38,36.34,36.34,37200.0,29.1928,29.2009,29.1688,29.1688,37200.0
2012-12-10 10:50:00,36.35,36.4,36.34,36.38,26000.0,29.1768,29.2169,29.1688,29.2009,26000.0
2012-12-10 10:55:00,36.39,36.39,36.38,36.39,9400.0,29.2089,29.2089,29.2009,29.2089,9400.0
2012-12-10 11:00:00,36.39,36.39,36.33,36.34,46500.0,29.2089,29.2089,29.1607,29.1688,46500.0
2012-12-10 11:05:00,36.35,36.37,36.34,36.37,15400.0,29.1768,29.1928,29.1688,29.1928,15400.0
2012-12-10 11:10:00,36.37,36.37,36.33,36.34,19000.0,29.1928,29.1928,29.1607,29.1688,19000.0
2012-12-10 11:15:00,36.34,36.36,36.33,36.36,20500.0,29.1688,29.1848,29.1607,29.1848,20500.0
2012-12-10 11:20:00,36.36,36.37,36.35,36.35,25200.0,29.1848,29.1928,29.1768,29.1768,25200.0
2012-12-10 11:25:00,36.36,36.37,36.35,36.37,17000.0,29.1848,29.1928,29.1768,29.1928,17000.0
2012-12-10 11:30:00,36.37,36.41,36.36,36.41,26700.0,29.1928,29.2249,29.1848,29.2249,26700.0
2012-12-10 11:35:00,36.41,36.44,36.38,36.39,22700.0,29.2249,29.249,29.2009,29.2089,22700.0
2012-12-10 11:40:00,36.39,36.4,36.38,36.39,25900.0,29.2089,29.2169,29.2009,29.2089,25900.0
2012-12-10 11:45:00,36.39,36.4,36.38,36.4,24700.0,29.2089,29.2169,29.2009,29.2169,24700.0
2012-12-10 11:50:00,36.4,36.41,36.39,36.39,17900.0,29.2169,29.2249,29.2089,29.2089,17900.0
2012-12-10 11:55:00,36.39,36.43,36.39,36.41,27400.0,29.2089,29.241,29.2089,29.2249,27400.0
2012-12-10 12:00:00,36.42,36.42,36.34,36.36,73100.0,29.233,29.233,29.1688,29.1848,73100.0
2012-12-10 12:05:00,36.36,36.37,36.33,36.37,11600.0,29.1848,29.1928,29.1607,29.1928,11600.0
2012-12-10 12:10:00,36.36,36.37,36.29,36.33,25600.0,29.1848,29.1928,29.1286,29.1607,25600.0
2012-12-10 12:15:00,36.32,36.35,36.28,36.28,27600.0,29.1527,29.1768,29.1206,29.1206,27600.0
2012-12-10 12:20:00,36.29,36.3,36.22,36.22,11900.0,29.1286,29.1367,29.0724,29.0724,11900.0
2012-12-10 12:25:00,36.22,36.24,36.18,36.2,20900.0,29.0724,29.0885,29.0403,29.0564,20900.0
2012-12-10 12:30:00,36.2,36.2,36.17,36.18,18200.0,29.0564,29.0564,29.0323,29.0403,18200.0
2012-12-10 12:35:00,36.18,36.18,36.17,36.18,25500.0,29.0403,29.0403,29.0323,29.0403,25500.0
2012-12-10 12:40:00,36.18,36.18,36.12,36.12,23300.0,29.0403,29.0403,28.9922,28.9922,23300.0
2012-12-10 12:45:00,36.12,36.13,36.1,36.11,20700.0,28.9922,29.0002,28.9761,28.9841,20700.0
2012-12-10 12:50:00,36.11,36.11,36.06,36.09,38900.0,28.9841,28.9841,28.944,28.9681,38900.0
2012-12-10 12:55:00,36.08,36.13,36.08,36.13,30600.0,28.9601,29.0002,28.9601,29.0002,30600.0
2012-12-10 13:00:00,36.13,36.18,36.12,36.18,50400.0,29.0002,29.0403,28.9922,29.0403,50400.0
2012-12-10 13:05:00,36.18,36.19,36.16,36.16,35700.0,29.0403,29.0484,29.0243,29.0243,35700.0
2012-12-10 13:10:00,36.16,36.19,36.16,36.16,25800.0,29.0243,29.0484,29.0243,29.0243,25800.0
2012-12-10 13:15:00,36.16,36.19,36.16,36.19,10600.0,29.0243,29.0484,29.0243,29.0484,10600.0
2012-12-10 13:20:00,36.19,36.2,36.08,36.09,32600.0,29.0484,29.0564,28.9601,28.9681,32600.0
2012-12-10 13:25:00,36.09,36.1,36.09,36.1,8000.0,28.9681,28.9761,28.9681,28.9761,8000.0
2012-12-10 13:30:00,36.1,36.11,36.09,36.1,22800.0,28.9761,28.9841,28.9681,28.9761,22800.0
2012-12-10 13:35:00,36.1,36.19,36.09,36.19,34200.0,28.9761,29.0484,28.9681,29.0484,34200.0
2012-12-10 13:40:00,36.19,36.24,36.19,36.24,22500.0,29.0484,29.0885,29.0484,29.0885,22500.0
2012-12-10 13:45:00,36.24,36.25,36.19,36.2,51800.0,29.0885,29.0965,29.0484,29.0564,51800.0
2012-12-10 13:50:00,36.19,36.2,36.19,36.2,4800.0,29.0484,29.0564,29.0484,29.0564,4800.0
2012-12-10 13:55:00,36.2,36.25,36.19,36.25,59500.0,29.0564,29.0965,29.0484,29.0965,59500.0
2012-12-10 14:00:00,36.25,36.3,36.25,36.3,21500.0,29.0965,29.1367,29.0965,29.1367,21500.0
2012-12-10 14:05:00,36.3,36.3,36.25,36.27,25900.0,29.1367,29.1367,29.0965,29.1126,25900.0
2012-12-10 14:10:00,36.27,36.31,36.27,36.3,23000.0,29.1126,29.1447,29.1126,29.1367,23000.0
2012-12-10 14:15:00,36.3,36.35,36.3,36.32,19900.0,29.1367,29.1768,29.1367,29.1527,19900.0
2012-12-10 14:20:00,36.32,36.37,36.32,36.36,23800.0,29.1527,29.1928,29.1527,29.1848,23800.0
2012-12-10 14:25:00,36.36,36.36,36.27,36.28,25200.0,29.1848,29.1848,29.1126,29.1206,25200.0
2012-12-10 14:30:00,36.28,36.28,36.24,36.27,19100.0,29.1206,29.1206,29.0885,29.1126,19100.0
2012-12-10 14:35:00,36.27,36.29,36.24,36.26,45700.0,29.1126,29.1286,29.0885,29.1045,45700.0
2012-12-10 14:40:00,36.25,36.28,36.25,36.25,40800.0,29.0965,29.1206,29.0965,29.0965,40800.0
2012-12-10 14:45:00,36.25,36.25,36.2,36.24,31600.0,29.0965,29.0965,29.0564,29.0885,31600.0
2012-12-10 14:50:00,36.25,36.29,36.24,36.28,34700.0,29.0965,29.1286,29.0885,29.1206,34700.0
2012-12-10 14:55:00,36.28,36.32,36.27,36.31,48200.0,29.1206,29.1527,29.1126,29.1447,48200.0
2012-12-10 15:00:00,36.32,36.34,36.31,36.34,67900.0,29.1527,29.1688,29.1447,29.1688,67900.0
2012-12-10 15:05:00,36.34,36.37,36.34,36.37,24000.0,29.1688,29.1928,29.1688,29.1928,24000.0
2012-12-10 15:10:00,36.36,36.42,36.36,36.41,52900.0,29.1848,29.233,29.1848,29.2249,52900.0
2012-12-10 15:15:00,36.4,36.42,36.39,36.41,35100.0,29.2169,29.233,29.2089,29.2249,35100.0
2012-12-10 15:20:00,36.42,36.42,36.36,36.41,86900.0,29.233,29.233,29.1848,29.2249,86900.0
2012-12-10 15:25:00,36.41,36.42,36.4,36.42,36300.0,29.2249,29.233,29.2169,29.233,36300.0
2012-12-10 15:30:00,36.41,36.53,36.41,36.49,122300.0,29.2249,29.3213,29.2249,29.2892,122300.0
2012-12-10 15:35:00,36.5,36.53,36.5,36.53,31000.0,29.2972,29.3213,29.2972,29.3213,31000.0
2012-12-10 15:40:00,36.53,36.65,36.52,36.6,184900.0,29.3213,29.4176,29.3132,29.3775,184900.0
2012-12-10 15:45:00,36.62,36.62,36.47,36.47,89100.0,29.3935,29.3935,29.2731,29.2731,89100.0
2012-12-10 15:50:00,36.48,36.5,36.44,36.47,135500.0,29.2811,29.2972,29.249,29.2731,135500.0
2012-12-10 15:55:00,36.48,36.5,36.42,36.43,180600.0,29.2811,29.2972,29.233,29.241,180600.0
2012-12-11 09:30:00,36.47,36.56,36.47,36.55,81700.0,29.2731,29.3453,29.2731,29.3373,81700.0
2012-12-11 09:35:00,36.56,36.62,36.47,36.56,24400.0,29.3453,29.3935,29.2731,29.3453,24400.0
2012-12-11 09:40:00,36.56,36.57,36.5,36.54,23600.0,29.3453,29.3534,29.2972,29.3293,23600.0
2012-12-11 09:45:00,36.54,36.54,36.5,36.51,29800.0,29.3293,29.3293,29.2972,29.3052,29800.0
2012-12-11 09:50:00,36.52,36.64,36.52,36.56,35100.0,29.3132,29.4096,29.3132,29.3453,35100.0
2012-12-11 09:55:00,36.57,36.63,36.56,36.6,34800.0,29.3534,29.4015,29.3453,29.3775,34800.0
2012-12-11 10:00:00,36.61,36.63,36.56,36.6,20200.0,29.3855,29.4015,29.3453,29.3775,20200.0
2012-12-11 10:05:00,36.59,36.65,36.59,36.64,85300.0,29.3694,29.4176,29.3694,29.4096,85300.0
2012-12-11 10:10:00,36.64,36.68,36.62,36.63,25100.0,29.4096,29.4417,29.3935,29.4015,25100.0
2012-12-11 10:15:00,36.63,36.63,36.58,36.58,16800.0,29.4015,29.4015,29.3614,29.3614,16800.0
2012-12-11 10:20:00,36.58,36.58,36.55,36.57,32700.0,29.3614,29.3614,29.3373,29.3534,32700.0
2012-12-11 10:25:00,36.56,36.57,36.53,36.53,15300.0,29.3453,29.3534,29.3213,29.3213,15300.0
2012-12-11 10:30:00,36.53,36.63,36.53,36.59,30900.0,29.3213,29.4015,29.3213,29.3694,30900.0
2012-12-11 10:35:00,36.59,36.59,36.55,36.57,18800.0,29.3694,29.3694,29.3373,29.3534,18800.0
2012-12-11 10:40:00,36.57,36.65,36.57,36.62,30700.0,29.3534,29.4176,29.3534,29.3935,30700.0
2012-12-11 10:45:00,36.61,36.66,36.61,36.66,17900.0,29.3855,29.4256,29.3855,29.4256,17900.0
2012-12-11 10:50:00,36.66,36.7,36.66,36.66,20700.0,29.4256,29.4577,29.4256,29.4256,20700.0
2012-12-11 10:55:00,36.66,36.71,36.66,36.69,11400.0,29.4256,29.4657,29.4256,29.4497,11400.0
2012-12-11 11:00:00,36.69,36.7,36.66,36.68,18600.0,29.4497,29.4577,29.4256,29.4417,18600.0
2012-12-11 11:05:00,36.69,36.69,36.64,36.65,20300.0,29.4497,29.4497,29.4096,29.4176,20300.0
2012-12-11 11:10:00,36.66,36.67,36.65,36.67,17000.0,29.4256,29.4336,29.4176,29.4336,17000.0
2012-12-11 11:15:00,36.68,36.73,36.65,36.65,25900.0,29.4417,29.4818,29.4176,29.4176,25900.0
2012-12-11 11:20:00,36.64,36.65,36.6,36.62,61300.0,29.4096,29.4176,29.3775,29.3935,61300.0
2012-12-11 11:25:00,36.61,36.61,36.57,36.57,22400.0,29.3855,29.3855,29.3534,29.3534,22400.0
2012-12-11 11:30:00,36.58,36.58,36.55,36.55,22200.0,29.3614,29.3614,29.3373,29.3373,22200.0
2012-12-11 11:35:00,36.56,36.56,36.52,36.52,20100.0,29.3453,29.3453,29.3132,29.3132,20100.0
2012-12-11 11:40:00,36.52,36.53,36.46,36.46,38600.0,29.3132,29.3213,29.2651,29.2651,38600.0
2012-12-11 11:45:00,36.46,36.46,36.42,36.46,22500.0,29.2651,29.2651,29.233,29.2651,22500.0
2012-12-11 11:50:00,36.46,36.5,36.44,36.44,22500.0,29.2651,29.2972,29.249,29.249,22500.0
2012-12-11 11:55:00,36.44,36.45,36.44,36.45,17900.0,29.249,29.2571,29.249,29.2571,17900.0
2012-12-11 12:00:00,36.45,36.47,36.38,36.44,43700.0,29.2571,29.2731,29.2009,29.249,43700.0
2012-12-11 12:05:00,36.44,36.48,36.42,36.48,15200.0,29.249,29.2811,29.233,29.2811,15200.0
2012-12-11 12:10:00,36.47,36.48,36.45,36.46,21700.0,29.2731,29.2811,29.2571,29.2651,21700.0
2012-12-11 12:15:00,36.46,36.48,36.42,36.43,23800.0,29.2651,29.2811,29.233,29.241,23800.0
2012-12-11 12:20:00,36.42,36.46,36.42,36.44,22300.0,29.233,29.2651,29.233,29.249,22300.0
2012-12-11 12:25:00,36.45,36.45,36.37,36.38,19100.0,29.2571,29.2571,29.1928,29.2009,19100.0
2012-12-11 12:30:00,36.38,36.39,36.37,36.39,12000.0,29.2009,29.2089,29.1928,29.2089,12000.0
2012-12-11 12:35:00,36.39,36.49,36.39,36.44,30100.0,29.2089,29.2892,29.2089,29.249,30100.0
2012-12-11 12:40:00,36.44,36.49,36.44,36.47,19600.0,29.249,29.2892,29.249,29.2731,19600.0
2012-12-11 12:45:00,36.46,36.49,36.46,36.49,16000.0,29.2651,29.2892,29.2651,29.2892,16000.0
2012-12-11 12:50:00,36.48,36.53,36.47,36.47,26000.0,29.2811,29.3213,29.2731,29.2731,26000.0
2012-12-11 12:55:00,36.47,36.54,36.47,36.53,13700.0,29.2731,29.3293,29.2731,29.3213,13700.0
2012-12-11 13:00:00,36.54,36.57,36.5,36.5,27300.0,29.3293,29.3534,29.2972,29.2972,27300.0
2012-12-11 13:05:00,36.5,36.51,36.46,36.46,11200.0,29.2972,29.3052,29.2651,29.2651,11200.0
2012-12-11 13:10:00,36.46,36.47,36.41,36.41,27000.0,29.2651,29.2731,29.2249,29.2249,27000.0
2012-12-11 13:15:00,36.41,36.41,36.34,36.35,36300.0,29.2249,29.2249,29.1688,29.1768,36300.0
2012-12-11 13:20:00,36.34,36.35,36.3,36.34,29300.0,29.1688,29.1768,29.1367,29.1688,29300.0
2012-12-11 13:25:00,36.34,36.36,36.31,36.35,23600.0,29.1688,29.1848,29.1447,29.1768,23600.0
2012-12-11 13:30:00,36.35,36.36,36.23,36.23,51800.0,29.1768,29.1848,29.0805,29.0805,51800.0
2012-12-11 13:35:00,36.25,36.26,36.22,36.25,29400.0,29.0965,29.1045,29.0724,29.0965,29400.0
2012-12-11 13:40:00,36.26,36.36,36.25,36.31,32900.0,29.1045,29.1848,29.0965,29.1447,32900.0
2012-12-11 13:45:00,36.32,36.35,36.32,36.34,33600.0,29.1527,29.1768,29.1527,29.1688,33600.0
2012-12-11 13:50:00,36.34,36.4,36.34,36.38,26100.0,29.1688,29.2169,29.1688,29.2009,26100.0
2012-12-11 13:55:00,36.38,36.4,36.37,36.38,20900.0,29.2009,29.2169,29.1928,29.2009,20900.0
2012-12-11 14:00:00,36.38,36.43,36.38,36.43,112300.0,29.2009,29.241,29.2009,29.241,112300.0
2012-12-11 14:05:00,36.44,36.45,36.41,36.44,20600.0,29.249,29.2571,29.2249,29.249,20600.0
2012-12-11 14:10:00,36.44,36.45,36.44,36.45,13900.0,29.249,29.2571,29.249,29.2571,13900.0
2012-12-11 14:15:00,36.45,36.45,36.42,36.44,25000.0,29.2571,29.2571,29.233,29.249,25000.0
2012-12-11 14:20:00,36.44,36.5,36.44,36.5,28900.0,29.249,29.2972,29.249,29.2972,28900.0
2012-12-11 14:25:00,36.5,36.5,36.45,36.45,21800.0,29.2972,29.2972,29.2571,29.2571,21800.0
2012-12-11 14:30:00,36.45,36.46,36.37,36.38,47200.0,29.2571,29.2651,29.1928,29.2009,47200.0
2012-12-11 14:35:00,36.38,36.38,36.34,36.36,16900.0,29.2009,29.2009,29.1688,29.1848,16900.0
2012-12-11 14:40:00,36.36,36.36,36.31,36.31,27000.0,29.1848,29.1848,29.1447,29.1447,27000.0
2012-12-11 14:45:00,36.31,36.32,36.29,36.31,63100.0,29.1447,29.1527,29.1286,29.1447,63100.0
2012-12-11 14:50:00,36.32,36.35,36.31,36.33,26600.0,29.1527,29.1768,29.1447,29.1607,26600.0
2012-12-11 14:55:00,36.33,36.33,36.3,36.31,24700.0,29.1607,29.1607,29.1367,29.1447,24700.0
2012-12-11 15:00:00,36.31,36.31,36.28,36.3,52400.0,29.1447,29.1447,29.1206,29.1367,52400.0
2012-12-11 15:05:00,36.31,36.31,36.29,36.3,39400.0,29.1447,29.1447,29.1286,29.1367,39400.0
2012-12-11 15:10:00,36.3,36.31,36.28,36.29,59300.0,29.1367,29.1447,29.1206,29.1286,59300.0
2012-12-11 15:15:00,36.29,36.29,36.18,36.19,64400.0,29.1286,29.1286,29.0403,29.0484,64400.0
2012-12-11 15:20:00,36.19,36.27,36.19,36.27,51500.0,29.0484,29.1126,29.0484,29.1126,51500.0
2012-12-11 15:25:00,36.27,36.28,36.24,36.28,35800.0,29.1126,29.1206,29.0885,29.1206,35800.0
2012-12-11 15:30:00,36.28,36.32,36.26,36.32,69200.0,29.1206,29.1527,29.1045,29.1527,69200.0
2012-12-11 15:35:00,36.31,36.35,36.31,36.35,77900.0,29.1447,29.1768,29.1447,29.1768,77900.0
2012-12-11 15:40:00,36.35,36.35,36.34,36.34,44300.0,29.1768,29.1768,29.1688,29.1688,44300.0
2012-12-11 15:45:00,36.34,36.36,36.34,36.36,79300.0,29.1688,29.1848,29.1688,29.1848,79300.0
2012-12-11 15:50:00,36.35,36.36,36.34,36.35,105000.0,29.1768,29.1848,29.1688,29.1768,105000.0
2012-12-11 15:55:00,36.35,36.37,36.34,36.36,166900.0,29.1768,29.1928,29.1688,29.1848,166900.0
2012-12-12 09:30:00,36.32,36.61,36.32,36.44,53000.0,29.3142,29.5482,29.3142,29.411,53000.0
2012-12-12 09:35:00,36.4,36.42,36.25,36.33,27000.0,29.3787,29.3949,29.2577,29.3222,27000.0
2012-12-12 09:40:00,36.32,36.36,36.25,36.25,33900.0,29.3142,29.3465,29.2577,29.2577,33900.0
2012-12-12 09:45:00,36.26,36.31,36.16,36.26,39100.0,29.2657,29.3061,29.185,29.2657,39100.0
2012-12-12 09:50:00,36.26,36.35,36.26,36.3,20800.0,29.2657,29.3384,29.2657,29.298,20800.0
2012-12-12 09:55:00,36.31,36.32,36.19,36.26,33100.0,29.3061,29.3142,29.2092,29.2657,33100.0
2012-12-12 10:00:00,36.25,36.3,36.2,36.29,26600.0,29.2577,29.298,29.2173,29.29,26600.0
2012-12-12 10:05:00,36.3,36.3,36.23,36.24,43400.0,29.298,29.298,29.2415,29.2496,43400.0
2012-12-12 10:10:00,36.25,36.25,36.24,36.24,31300.0,29.2577,29.2577,29.2496,29.2496,31300.0
2012-12-12 10:15:00,36.25,36.27,36.2,36.21,58100.0,29.2577,29.2738,29.2173,29.2254,58100.0
2012-12-12 10:20:00,36.21,36.23,36.18,36.23,17100.0,29.2254,29.2415,29.2012,29.2415,17100.0
2012-12-12 10:25:00,36.23,36.26,36.2,36.2,45300.0,29.2415,29.2657,29.2173,29.2173,45300.0
2012-12-12 10:30:00,36.2,36.26,36.19,36.25,35100.0,29.2173,29.2657,29.2092,29.2577,35100.0
2012-12-12 10:35:00,36.25,36.26,36.22,36.25,37000.0,29.2577,29.2657,29.2335,29.2577,37000.0
2012-12-12 10:40:00,36.24,36.25,36.23,36.23,23800.0,29.2496,29.2577,29.2415,29.2415,23800.0
2012-12-12 10:45:00,36.24,36.26,36.21,36.24,39100.0,29.2496,29.2657,29.2254,29.2496,39100.0
2012-12-12 10:50:00,36.24,36.26,36.23,36.25,20600.0,29.2496,29.2657,29.2415,29.2577,20600.0
2012-12-12 10:55:00,36.25,36.25,36.24,36.25,15200.0,29.2577,29.2577,29.2496,29.2577,15200.0
2012-12-12 11:00:00,36.25,36.3,36.24,36.3,55000.0,29.2577,29.298,29.2496,29.298,55000.0
2012-12-12 11:05:00,36.3,36.32,36.23,36.23,34600.0,29.298,29.3142,29.2415,29.2415,34600.0
2012-12-12 11:10:00,36.23,36.28,36.23,36.28,18300.0,29.2415,29.2819,29.2415,29.2819,18300.0
2012-12-12 11:15:00,36.28,36.28,36.25,36.25,29400.0,29.2819,29.2819,29.2577,29.2577,29400.0
2012-12-12 11:20:00,36.25,36.27,36.25,36.27,13000.0,29.2577,29.2738,29.2577,29.2738,13000.0
2012-12-12 11:25:00,36.27,36.28,36.24,36.25,31700.0,29.2738,29.2819,29.2496,29.2577,31700.0
2012-12-12 11:30:00,36.26,36.26,36.24,36.26,8700.0,29.2657,29.2657,29.2496,29.2657,8700.0
2012-12-12 11:35:00,36.26,36.26,36.22,36.22,38400.0,29.2657,29.2657,29.2335,29.2335,38400.0
2012-12-12 11:40:00,36.23,36.23,36.2,36.21,6800.0,29.2415,29.2415,29.2173,29.2254,6800.0
2012-12-12 11:45:00,36.21,36.26,36.2,36.25,33400.0,29.2254,29.2657,29.2173,29.2577,33400.0
2012-12-12 11:50:00,36.25,36.27,36.25,36.25,16300.0,29.2577,29.2738,29.2577,29.2577,16300.0
2012-12-12 11:55:00,36.25,36.26,36.25,36.26,5800.0,29.2577,29.2657,29.2577,29.2657,5800.0
2012-12-12 12:00:00,36.26,36.27,36.26,36.26,22300.0,29.2657,29.2738,29.2657,29.2657,22300.0
2012-12-12 12:05:00,36.27,36.27,36.26,36.27,14400.0,29.2738,29.2738,29.2657,29.2738,14400.0
2012-12-12 12:10:00,36.26,36.26,36.15,36.19,38700.0,29.2657,29.2657,29.177,29.2092,38700.0
2012-12-12 12:15:00,36.19,36.2,36.14,36.18,15700.0,29.2092,29.2173,29.1689,29.2012,15700.0
2012-12-12 12:20:00,36.19,36.2,36.13,36.14,31000.0,29.2092,29.2173,29.1608,29.1689,31000.0
2012-12-12 12:25:00,36.14,36.21,36.14,36.2,22200.0,29.1689,29.2254,29.1689,29.2173,22200.0
2012-12-12 12:30:00,36.2,36.28,36.11,36.2,58400.0,29.2173,29.2819,29.1447,29.2173,58400.0
2012-12-12 12:35:00,36.2,36.26,36.17,36.24,30400.0,29.2173,29.2657,29.1931,29.2496,30400.0
2012-12-12 12:40:00,36.25,36.26,36.2,36.26,30800.0,29.2577,29.2657,29.2173,29.2657,30800.0
2012-12-12 12:45:00,36.27,36.34,36.24,36.24,47400.0,29.2738,29.3303,29.2496,29.2496,47400.0
2012-12-12 12:50:00,36.25,36.28,36.24,36.25,43000.0,29.2577,29.2819,29.2496,29.2577,43000.0
2012-12-12 12:55:00,36.26,36.31,36.26,36.3,17700.0,29.2657,29.3061,29.2657,29.298,17700.0
2012-12-12 13:00:00,36.32,36.32,36.26,36.27,37100.0,29.3142,29.3142,29.2657,29.2738,37100.0
2012-12-12 13:05:00,36.27,36.28,36.26,36.27,30500.0,29.2738,29.2819,29.2657,29.2738,30500.0
2012-12-12 13:10:00,36.27,36.29,36.24,36.25,34300.0,29.2738,29.29,29.2496,29.2577,34300.0
2012-12-12 13:15:00,36.25,36.28,36.24,36.26,26200.0,29.2577,29.2819,29.2496,29.2657,26200.0
2012-12-12 13:20:00,36.27,36.28,36.23,36.27,61300.0,29.2738,29.2819,29.2415,29.2738,61300.0
2012-12-12 13:25:00,36.27,36.28,36.24,36.27,66400.0,29.2738,29.2819,29.2496,29.2738,66400.0
2012-12-12 13:30:00,36.28,36.32,36.27,36.28,116700.0,29.2819,29.3142,29.2738,29.2819,116700.0
2012-12-12 13:35:00,36.29,36.29,36.28,36.29,9700.0,29.29,29.29,29.2819,29.29,9700.0
2012-12-12 13:40:00,36.29,36.3,36.24,36.25,53100.0,29.29,29.298,29.2496,29.2577,53100.0
2012-12-12 13:45:00,36.26,36.29,36.25,36.25,20800.0,29.2657,29.29,29.2577,29.2577,20800.0
2012-12-12 13:50:00,36.26,36.26,36.25,36.26,33200.0,29.2657,29.2657,29.2577,29.2657,33200.0
2012-12-12 13:55:00,36.26,36.33,36.25,36.33,28600.0,29.2657,29.3222,29.2577,29.3222,28600.0
2012-12-12 14:00:00,36.34,36.35,36.27,36.34,42900.0,29.3303,29.3384,29.2738,29.3303,42900.0
2012-12-12 14:05:00,36.33,36.34,36.25,36.27,46300.0,29.3222,29.3303,29.2577,29.2738,46300.0
2012-12-12 14:10:00,36.28,36.28,36.27,36.28,26100.0,29.2819,29.2819,29.2738,29.2819,26100.0
2012-12-12 14:15:00,36.28,36.28,36.27,36.28,33400.0,29.2819,29.2819,29.2738,29.2819,33400.0
2012-12-12 14:20:00,36.27,36.31,36.25,36.26,74500.0,29.2738,29.3061,29.2577,29.2657,74500.0
2012-12-12 14:25:00,36.26,36.3,36.23,36.3,27000.0,29.2657,29.298,29.2415,29.298,27000.0
2012-12-12 14:30:00,36.3,36.3,36.27,36.3,28600.0,29.298,29.298,29.2738,29.298,28600.0
2012-12-12 14:35:00,36.29,36.31,36.25,36.27,66900.0,29.29,29.3061,29.2577,29.2738,66900.0
2012-12-12 14:40:00,36.27,36.28,36.26,36.26,29800.0,29.2738,29.2819,29.2657,29.2657,29800.0
2012-12-12 14:45:00,36.26,36.27,36.26,36.27,25000.0,29.2657,29.2738,29.2657,29.2738,25000.0
2012-12-12 14:50:00,36.27,36.27,36.26,36.27,28800.0,29.2738,29.2738,29.2657,29.2738,28800.0
2012-12-12 14:55:00,36.27,36.27,36.26,36.26,31700.0,29.2738,29.2738,29.2657,29.2657,31700.0
2012-12-12 15:00:00,36.26,36.27,36.19,36.21,65400.0,29.2657,29.2738,29.2092,29.2254,65400.0
2012-12-12 15:05:00,36.21,36.27,36.21,36.25,25400.0,29.2254,29.2738,29.2254,29.2577,25400.0
2012-12-12 15:10:00,36.25,36.27,36.2,36.22,40000.0,29.2577,29.2738,29.2173,29.2335,40000.0
2012-12-12 15:15:00,36.21,36.25,36.21,36.25,17700.0,29.2254,29.2577,29.2254,29.2577,17700.0
2012-12-12 15:20:00,36.25,36.25,36.18,36.2,41700.0,29.2577,29.2577,29.2012,29.2173,41700.0
2012-12-12 15:25:00,36.2,36.23,36.15,36.18,43200.0,29.2173,29.2415,29.177,29.2012,43200.0
2012-12-12 15:30:00,36.18,36.21,36.15,36.17,38200.0,29.2012,29.2254,29.177,29.1931,38200.0
2012-12-12 15:35:00,36.18,36.18,36.11,36.11,48200.0,29.2012,29.2012,29.1447,29.1447,48200.0
2012-12-12 15:40:00,36.11,36.14,36.11,36.13,36600.0,29.1447,29.1689,29.1447,29.1608,36600.0
2012-12-12 15:45:00,36.13,36.13,36.05,36.09,76500.0,29.1608,29.1608,29.0963,29.1285,76500.0
2012-12-12 15:50:00,36.1,36.14,36.07,36.11,100400.0,29.1366,29.1689,29.1124,29.1447,100400.0
2012-12-12 15:55:00,36.1,36.11,36.06,36.11,125700.0,29.1366,29.1447,29.1043,29.1447,125700.0
2012-12-13 09:30:00,35.99,36.0,35.39,35.42,171900.0,29.0478,29.0559,28.5636,28.5878,171900.0
2012-12-13 09:35:00,35.42,35.54,35.2,35.5,122500.0,28.5878,28.6846,28.4102,28.6523,122500.0
2012-12-13 09:40:00,35.51,35.78,35.47,35.73,108900.0,28.6604,28.8783,28.6281,28.838,108900.0
2012-12-13 09:45:00,35.75,35.92,35.74,35.91,77500.0,28.8541,28.9913,28.8461,28.9833,77500.0
2012-12-13 09:50:00,35.91,36.05,35.88,35.98,136000.0,28.9833,29.0963,28.959,29.0398,136000.0
2012-12-13 09:55:00,35.99,36.1,35.95,36.08,103900.0,29.0478,29.1366,29.0155,29.1205,103900.0
2012-12-13 10:00:00,36.09,36.09,35.98,35.99,93200.0,29.1285,29.1285,29.0398,29.0478,93200.0
2012-12-13 10:05:00,35.99,36.09,35.98,36.09,123100.0,29.0478,29.1285,29.0398,29.1285,123100.0
2012-12-13 10:10:00,36.09,36.1,36.03,36.03,46500.0,29.1285,29.1366,29.0801,29.0801,46500.0
2012-12-13 10:15:00,36.02,36.08,36.02,36.04,20800.0,29.072,29.1205,29.072,29.0882,20800.0
2012-12-13 10:20:00,36.05,36.05,35.99,36.02,34000.0,29.0963,29.0963,29.0478,29.072,34000.0
2012-12-13 10:25:00,36.01,36.02,36.0,36.01,17600.0,29.064,29.072,29.0559,29.064,17600.0
2012-12-13 10:30:00,36.01,36.02,35.93,35.96,48500.0,29.064,29.072,28.9994,29.0236,48500.0
2012-12-13 10:35:00,35.96,35.97,35.84,35.85,149300.0,29.0236,29.0317,28.9268,28.9348,149300.0
2012-12-13 10:40:00,35.85,35.9,35.79,35.81,67300.0,28.9348,28.9752,28.8864,28.9025,67300.0
2012-12-13 10:45:00,35.8,35.83,35.72,35.79,56900.0,28.8945,28.9187,28.8299,28.8864,56900.0
2012-12-13 10:50:00,35.79,35.8,35.75,35.79,44800.0,28.8864,28.8945,28.8541,28.8864,44800.0
2012-12-13 10:55:00,35.78,35.79,35.76,35.76,34900.0,28.8783,28.8864,28.8622,28.8622,34900.0
2012-12-13 11:00:00,35.77,35.8,35.77,35.79,84200.0,28.8703,28.8945,28.8703,28.8864,84200.0
2012-12-13 11:05:00,35.79,35.8,35.77,35.78,56600.0,28.8864,28.8945,28.8703,28.8783,56600.0
2012-12-13 11:10:00,35.79,35.79,35.75,35.76,37100.0,28.8864,28.8864,28.8541,28.8622,37100.0
2012-12-13 11:15:00,35.76,35.77,35.66,35.67,69300.0,28.8622,28.8703,28.7815,28.7896,69300.0
2012-12-13 11:20:00,35.67,35.7,35.66,35.67,26600.0,28.7896,28.8138,28.7815,28.7896,26600.0
2012-12-13 11:25:00,35.67,35.69,35.61,35.68,35900.0,28.7896,28.8057,28.7411,28.7976,35900.0
2012-12-13 11:30:00,35.68,35.68,35.65,35.68,19400.0,28.7976,28.7976,28.7734,28.7976,19400.0
2012-12-13 11:35:00,35.68,35.69,35.65,35.66,38400.0,28.7976,28.8057,28.7734,28.7815,38400.0
2012-12-13 11:40:00,35.67,35.68,35.61,35.61,29100.0,28.7896,28.7976,28.7411,28.7411,29100.0
2012-12-13 11:45:00,35.62,35.63,35.53,35.54,46100.0,28.7492,28.7573,28.6766,28.6846,46100.0
2012-12-13 11:50:00,35.54,35.66,35.53,35.63,39500.0,28.6846,28.7815,28.6766,28.7573,39500.0
2012-12-13 11:55:00,35.64,35.64,35.6,35.62,13300.0,28.7653,28.7653,28.7331,28.7492,13300.0
2012-12-13 12:00:00,35.63,35.66,35.63,35.66,23100.0,28.7573,28.7815,28.7573,28.7815,23100.0
2012-12-13 12:05:00,35.66,35.71,35.65,35.66,21300.0,28.7815,28.8218,28.7734,28.7815,21300.0
2012-12-13 12:10:00,35.67,35.68,35.55,35.55,37500.0,28.7896,28.7976,28.6927,28.6927,37500.0
2012-12-13 12:15:00,35.55,35.59,35.53,35.55,34800.0,28.6927,28.725,28.6766,28.6927,34800.0
2012-12-13 12:20:00,35.55,35.55,35.5,35.5,38000.0,28.6927,28.6927,28.6523,28.6523,38000.0
2012-12-13 12:25:00,35.5,35.51,35.46,35.5,30700.0,28.6523,28.6604,28.6201,28.6523,30700.0
2012-12-13 12:30:00,35.5,35.51,35.5,35.51,15100.0,28.6523,28.6604,28.6523,28.6604,15100.0
2012-12-13 12:35:00,35.51,35.54,35.5,35.5,25600.0,28.6604,28.6846,28.6523,28.6523,25600.0
2012-12-13 12:40:00,35.5,35.52,35.47,35.51,35600.0,28.6523,28.6685,28.6281,28.6604,35600.0
2012-12-13 12:45:00,35.51,35.51,35.48,35.51,24100.0,28.6604,28.6604,28.6362,28.6604,24100.0
2012-12-13 12:50:00,35.52,35.56,35.52,35.55,17200.0,28.6685,28.7008,28.6685,28.6927,17200.0
2012-12-13 12:55:00,35.54,35.59,35.54,35.59,18100.0,28.6846,28.725,28.6846,28.725,18100.0
2012-12-13 13:00:00,35.58,35.6,35.5,35.5,53800.0,28.7169,28.7331,28.6523,28.6523,53800.0
2012-12-13 13:05:00,35.51,35.51,35.47,35.49,28200.0,28.6604,28.6604,28.6281,28.6443,28200.0
2012-12-13 13:10:00,35.49,35.5,35.48,35.5,27500.0,28.6443,28.6523,28.6362,28.6523,27500.0
2012-12-13 13:15:00,35.5,35.51,35.49,35.5,16500.0,28.6523,28.6604,28.6443,28.6523,16500.0
2012-12-13 13:20:00,35.51,35.53,35.49,35.52,52100.0,28.6604,28.6766,28.6443,28.6685,52100.0
2012-12-13 13:25:00,35.54,35.58,35.52,35.58,19900.0,28.6846,28.7169,28.6685,28.7169,19900.0
2012-12-13 13:30:00,35.59,35.6,35.57,35.57,10700.0,28.725,28.7331,28.7088,28.7088,10700.0
2012-12-13 13:35:00,35.57,35.58,35.57,35.58,7500.0,28.7088,28.7169,28.7088,28.7169,7500.0
2012-12-13 13:40:00,35.57,35.58,35.54,35.57,27100.0,28.7088,28.7169,28.6846,28.7088,27100.0
2012-12-13 13:45:00,35.57,35.57,35.53,35.53,27900.0,28.7088,28.7088,28.6766,28.6766,27900.0
2012-12-13 13:50:00,35.54,35.57,35.53,35.57,14400.0,28.6846,28.7088,28.6766,28.7088,14400.0
2012-12-13 13:55:00,35.57,35.58,35.56,35.58,9100.0,28.7088,28.7169,28.7008,28.7169,9100.0
2012-12-13 14:00:00,35.58,35.6,35.55,35.55,28200.0,28.7169,28.7331,28.6927,28.6927,28200.0
2012-12-13 14:05:00,35.55,35.55,35.53,35.55,32100.0,28.6927,28.6927,28.6766,28.6927,32100.0
2012-12-13 14:10:00,35.54,35.55,35.53,35.54,8200.0,28.6846,28.6927,28.6766,28.6846,8200.0
2012-12-13 14:15:00,35.53,35.55,35.53,35.54,28600.0,28.6766,28.6927,28.6766,28.6846,28600.0
2012-12-13 14:20:00,35.54,35.55,35.53,35.54,20300.0,28.6846,28.6927,28.6766,28.6846,20300.0
2012-12-13 14:25:00,35.54,35.54,35.5,35.52,51000.0,28.6846,28.6846,28.6523,28.6685,51000.0
2012-12-13 14:30:00,35.52,35.54,35.51,35.52,22100.0,28.6685,28.6846,28.6604,28.6685,22100.0
2012-12-13 14:35:00,35.53,35.54,35.51,35.54,36500.0,28.6766,28.6846,28.6604,28.6846,36500.0
2012-12-13 14:40:00,35.54,35.54,35.54,35.54,11600.0,28.6846,28.6846,28.6846,28.6846,11600.0
2012-12-13 14:45:00,35.54,35.55,35.53,35.55,23000.0,28.6846,28.6927,28.6766,28.6927,23000.0
2012-12-13 14:50:00,35.55,35.55,35.54,35.55,13800.0,28.6927,28.6927,28.6846,28.6927,13800.0
2012-12-13 14:55:00,35.55,35.55,35.54,35.55,11100.0,28.6927,28.6927,28.6846,28.6927,11100.0
2012-12-13 15:00:00,35.55,35.58,35.55,35.58,31800.0,28.6927,28.7169,28.6927,28.7169,31800.0
2012-12-13 15:05:00,35.58,35.6,35.56,35.56,39600.0,28.7169,28.7331,28.7008,28.7008,39600.0
2012-12-13 15:10:00,35.57,35.57,35.53,35.54,33800.0,28.7088,28.7088,28.6766,28.6846,33800.0
2012-12-13 15:15:00,35.54,35.55,35.53,35.55,19900.0,28.6846,28.6927,28.6766,28.6927,19900.0
2012-12-13 15:20:00,35.55,35.58,35.54,35.57,47700.0,28.6927,28.7169,28.6846,28.7088,47700.0
2012-12-13 15:25:00,35.56,35.59,35.55,35.58,61000.0,28.7008,28.725,28.6927,28.7169,61000.0
2012-12-13 15:30:00,35.59,35.6,35.57,35.57,102200.0,28.725,28.7331,28.7088,28.7088,102200.0
2012-12-13 15:35:00,35.56,35.6,35.55,35.57,88200.0,28.7008,28.7331,28.6927,28.7088,88200.0
2012-12-13 15:40:00,35.57,35.6,35.53,35.53,67300.0,28.7088,28.7331,28.6766,28.6766,67300.0
2012-12-13 15:45:00,35.54,35.56,35.54,35.55,63000.0,28.6846,28.7008,28.6846,28.6927,63000.0
2012-12-13 15:50:00,35.56,35.59,35.55,35.58,78800.0,28.7008,28.725,28.6927,28.7169,78800.0
2012-12-13 15:55:00,35.58,35.59,35.49,35.54,164200.0,28.7169,28.725,28.6443,28.6846,164200.0
2012-12-14 09:30:00,35.6,35.6,35.4,35.49,33200.0,28.7331,28.7331,28.5716,28.6443,33200.0
2012-12-14 09:35:00,35.48,35.58,35.47,35.55,22100.0,28.6362,28.7169,28.6281,28.6927,22100.0
2012-12-14 09:40:00,35.54,35.55,35.51,35.55,27500.0,28.6846,28.6927,28.6604,28.6927,27500.0
2012-12-14 09:45:00,35.54,35.68,35.54,35.62,36400.0,28.6846,28.7976,28.6846,28.7492,36400.0
2012-12-14 09:50:00,35.62,35.7,35.58,35.64,27800.0,28.7492,28.8138,28.7169,28.7653,27800.0
2012-12-14 09:55:00,35.63,35.64,35.52,35.54,26200.0,28.7573,28.7653,28.6685,28.6846,26200.0
2012-12-14 10:00:00,35.56,35.59,35.54,35.55,25700.0,28.7008,28.725,28.6846,28.6927,25700.0
2012-12-14 10:05:00,35.55,35.56,35.52,35.55,35800.0,28.6927,28.7008,28.6685,28.6927,35800.0
2012-12-14 10:10:00,35.55,35.61,35.5,35.57,29700.0,28.6927,28.7411,28.6523,28.7088,29700.0
2012-12-14 10:15:00,35.57,35.58,35.52,35.52,15200.0,28.7088,28.7169,28.6685,28.6685,15200.0
2012-12-14 10:20:00,35.52,35.53,35.5,35.53,18300.0,28.6685,28.6766,28.6523,28.6766,18300.0
2012-12-14 10:25:00,35.53,35.53,35.5,35.51,36400.0,28.6766,28.6766,28.6523,28.6604,36400.0
2012-12-14 10:30:00,35.51,35.55,35.51,35.53,20100.0,28.6604,28.6927,28.6604,28.6766,20100.0
2012-12-14 10:35:00,35.53,35.54,35.5,35.51,44400.0,28.6766,28.6846,28.6523,28.6604,44400.0
2012-12-14 10:40:00,35.51,35.55,35.48,35.55,20100.0,28.6604,28.6927,28.6362,28.6927,20100.0
2012-12-14 10:45:00,35.55,35.55,35.54,35.55,19600.0,28.6927,28.6927,28.6846,28.6927,19600.0
2012-12-14 10:50:00,35.55,35.55,35.51,35.51,18100.0,28.6927,28.6927,28.6604,28.6604,18100.0
2012-12-14 10:55:00,35.5,35.55,35.5,35.54,18900.0,28.6523,28.6927,28.6523,28.6846,18900.0
2012-12-14 11:00:00,35.54,35.54,35.5,35.51,16900.0,28.6846,28.6846,28.6523,28.6604,16900.0
2012-12-14 11:05:00,35.52,35.54,35.5,35.53,35500.0,28.6685,28.6846,28.6523,28.6766,35500.0
2012-12-14 11:10:00,35.52,35.54,35.52,35.54,24700.0,28.6685,28.6846,28.6685,28.6846,24700.0
2012-12-14 11:15:00,35.53,35.54,35.52,35.53,14200.0,28.6766,28.6846,28.6685,28.6766,14200.0
2012-12-14 11:20:00,35.52,35.54,35.51,35.54,30200.0,28.6685,28.6846,28.6604,28.6846,30200.0
2012-12-14 11:25:00,35.53,35.54,35.5,35.52,38700.0,28.6766,28.6846,28.6523,28.6685,38700.0
2012-12-14 11:30:00,35.53,35.53,35.5,35.51,21900.0,28.6766,28.6766,28.6523,28.6604,21900.0
2012-12-14 11:35:00,35.52,35.54,35.51,35.52,27900.0,28.6685,28.6846,28.6604,28.6685,27900.0
2012-12-14 11:40:00,35.52,35.54,35.52,35.54,35800.0,28.6685,28.6846,28.6685,28.6846,35800.0
2012-12-14 11:45:00,35.54,35.54,35.47,35.5,28000.0,28.6846,28.6846,28.6281,28.6523,28000.0
2012-12-14 11:50:00,35.5,35.51,35.49,35.5,12800.0,28.6523,28.6604,28.6443,28.6523,12800.0
2012-12-14 11:55:00,35.49,35.53,35.49,35.5,32500.0,28.6443,28.6766,28.6443,28.6523,32500.0
2012-12-14 12:00:00,35.5,35.55,35.5,35.53,40100.0,28.6523,28.6927,28.6523,28.6766,40100.0
2012-12-14 12:05:00,35.54,35.54,35.5,35.5,24200.0,28.6846,28.6846,28.6523,28.6523,24200.0
2012-12-14 12:10:00,35.51,35.53,35.5,35.53,22300.0,28.6604,28.6766,28.6523,28.6766,22300.0
2012-12-14 12:15:00,35.53,35.54,35.49,35.49,33900.0,28.6766,28.6846,28.6443,28.6443,33900.0
2012-12-14 12:20:00,35.5,35.52,35.49,35.52,15900.0,28.6523,28.6685,28.6443,28.6685,15900.0
2012-12-14 12:25:00,35.52,35.52,35.48,35.52,18400.0,28.6685,28.6685,28.6362,28.6685,18400.0
2012-12-14 12:30:00,35.52,35.52,35.5,35.51,10100.0,28.6685,28.6685,28.6523,28.6604,10100.0
2012-12-14 12:35:00,35.5,35.51,35.49,35.49,12700.0,28.6523,28.6604,28.6443,28.6443,12700.0
2012-12-14 12:40:00,35.49,35.52,35.49,35.51,65300.0,28.6443,28.6685,28.6443,28.6604,65300.0
2012-12-14 12:45:00,35.51,35.52,35.51,35.51,42700.0,28.6604,28.6685,28.6604,28.6604,42700.0
2012-12-14 12:50:00,35.51,35.51,35.5,35.51,3800.0,28.6604,28.6604,28.6523,28.6604,3800.0
2012-12-14 12:55:00,35.51,35.54,35.5,35.53,40100.0,28.6604,28.6846,28.6523,28.6766,40100.0
2012-12-14 13:00:00,35.53,35.54,35.51,35.51,15900.0,28.6766,28.6846,28.6604,28.6604,15900.0
2012-12-14 13:05:00,35.51,35.54,35.51,35.53,18100.0,28.6604,28.6846,28.6604,28.6766,18100.0
2012-12-14 13:10:00,35.52,35.53,35.52,35.52,10500.0,28.6685,28.6766,28.6685,28.6685,10500.0
2012-12-14 13:15:00,35.52,35.53,35.52,35.52,23900.0,28.6685,28.6766,28.6685,28.6685,23900.0
2012-12-14 13:20:00,35.52,35.53,35.52,35.52,20000.0,28.6685,28.6766,28.6685,28.6685,20000.0
2012-12-14 13:25:00,35.52,35.54,35.5,35.53,30300.0,28.6685,28.6846,28.6523,28.6766,30300.0
2012-12-14 13:30:00,35.53,35.54,35.5,35.51,18000.0,28.6766,28.6846,28.6523,28.6604,18000.0
2012-12-14 13:35:00,35.5,35.52,35.5,35.52,20100.0,28.6523,28.6685,28.6523,28.6685,20100.0
2012-12-14 13:40:00,35.52,35.52,35.5,35.51,27500.0,28.6685,28.6685,28.6523,28.6604,27500.0
2012-12-14 13:45:00,35.52,35.55,35.52,35.52,36600.0,28.6685,28.6927,28.6685,28.6685,36600.0
2012-12-14 13:50:00,35.52,35.54,35.52,35.53,15000.0,28.6685,28.6846,28.6685,28.6766,15000.0
2012-12-14 13:55:00,35.54,35.54,35.51,35.51,21800.0,28.6846,28.6846,28.6604,28.6604,21800.0
2012-12-14 14:00:00,35.52,35.54,35.51,35.52,16500.0,28.6685,28.6846,28.6604,28.6685,16500.0
2012-12-14 14:05:00,35.53,35.53,35.51,35.52,39200.0,28.6766,28.6766,28.6604,28.6685,39200.0
2012-12-14 14:10:00,35.52,35.56,35.51,35.56,40000.0,28.6685,28.7008,28.6604,28.7008,40000.0
2012-12-14 14:15:00,35.55,35.56,35.45,35.45,115600.0,28.6927,28.7008,28.612,28.612,115600.0
2012-12-14 14:20:00,35.46,35.48,35.46,35.47,37900.0,28.6201,28.6362,28.6201,28.6281,37900.0
2012-12-14 14:25:00,35.46,35.47,35.45,35.46,39400.0,28.6201,28.6281,28.612,28.6201,39400.0
2012-12-14 14:30:00,35.46,35.49,35.45,35.45,49400.0,28.6201,28.6443,28.612,28.612,49400.0
2012-12-14 14:35:00,35.46,35.49,35.45,35.45,23200.0,28.6201,28.6443,28.612,28.612,23200.0
2012-12-14 14:40:00,35.45,35.47,35.45,35.47,25400.0,28.612,28.6281,28.612,28.6281,25400.0
2012-12-14 14:45:00,35.46,35.47,35.44,35.45,33400.0,28.6201,28.6281,28.6039,28.612,33400.0
2012-12-14 14:50:00,35.46,35.52,35.46,35.5,40900.0,28.6201,28.6685,28.6201,28.6523,40900.0
2012-12-14 14:55:00,35.5,35.5,35.47,35.48,35200.0,28.6523,28.6523,28.6281,28.6362,35200.0
2012-12-14 15:00:00,35.48,35.55,35.48,35.53,33400.0,28.6362,28.6927,28.6362,28.6766,33400.0
2012-12-14 15:05:00,35.53,35.53,35.5,35.51,36600.0,28.6766,28.6766,28.6523,28.6604,36600.0
2012-12-14 15:10:00,35.51,35.53,35.49,35.51,69600.0,28.6604,28.6766,28.6443,28.6604,69600.0
2012-12-14 15:15:00,35.51,35.51,35.45,35.46,25500.0,28.6604,28.6604,28.612,28.6201,25500.0
2012-12-14 15:20:00,35.46,35.5,35.46,35.5,32100.0,28.6201,28.6523,28.6201,28.6523,32100.0
2012-12-14 15:25:00,35.5,35.51,35.48,35.5,91600.0,28.6523,28.6604,28.6362,28.6523,91600.0
2012-12-14 15:30:00,35.49,35.51,35.49,35.5,82400.0,28.6443,28.6604,28.6443,28.6523,82400.0
2012-12-14 15:35:00,35.51,35.51,35.5,35.51,35600.0,28.6604,28.6604,28.6523,28.6604,35600.0
2012-12-14 15:40:00,35.51,35.51,35.47,35.47,60900.0,28.6604,28.6604,28.6281,28.6281,60900.0
2012-12-14 15:45:00,35.48,35.51,35.48,35.48,107800.0,28.6362,28.6604,28.6362,28.6362,107800.0
2012-12-14 15:50:00,35.48,35.5,35.46,35.49,85600.0,28.6362,28.6523,28.6201,28.6443,85600.0
2012-12-14 15:55:00,35.49,35.52,35.47,35.49,279200.0,28.6443,28.6685,28.6281,28.6443,279200.0
2012-12-17 09:30:00,35.66,35.71,35.51,35.66,73400.0,28.7815,28.8218,28.6604,28.7815,73400.0
2012-12-17 09:35:00,35.65,35.72,35.57,35.59,107900.0,28.7734,28.8299,28.7088,28.725,107900.0
2012-12-17 09:40:00,35.6,35.66,35.53,35.53,74600.0,28.7331,28.7815,28.6766,28.6766,74600.0
2012-12-17 09:45:00,35.54,35.76,35.54,35.68,107900.0,28.6846,28.8622,28.6846,28.7976,107900.0
2012-12-17 09:50:00,35.69,35.77,35.68,35.73,98400.0,28.8057,28.8703,28.7976,28.838,98400.0
2012-12-17 09:55:00,35.74,35.74,35.65,35.65,57800.0,28.8461,28.8461,28.7734,28.7734,57800.0
2012-12-17 10:00:00,35.66,35.7,35.63,35.67,42300.0,28.7815,28.8138,28.7573,28.7896,42300.0
2012-12-17 10:05:00,35.66,35.68,35.64,35.64,45600.0,28.7815,28.7976,28.7653,28.7653,45600.0
2012-12-17 10:10:00,35.64,35.67,35.63,35.63,49300.0,28.7653,28.7896,28.7573,28.7573,49300.0
2012-12-17 10:15:00,35.64,35.66,35.6,35.66,42700.0,28.7653,28.7815,28.7331,28.7815,42700.0
2012-12-17 10:20:00,35.65,35.66,35.6,35.61,40800.0,28.7734,28.7815,28.7331,28.7411,40800.0
2012-12-17 10:25:00,35.61,35.62,35.55,35.58,23900.0,28.7411,28.7492,28.6927,28.7169,23900.0
2012-12-17 10:30:00,35.58,35.59,35.55,35.57,30000.0,28.7169,28.725,28.6927,28.7088,30000.0
2012-12-17 10:35:00,35.57,35.6,35.56,35.59,28200.0,28.7088,28.7331,28.7008,28.725,28200.0
2012-12-17 10:40:00,35.6,35.6,35.58,35.6,22500.0,28.7331,28.7331,28.7169,28.7331,22500.0
2012-12-17 10:45:00,35.59,35.6,35.54,35.56,51500.0,28.725,28.7331,28.6846,28.7008,51500.0
2012-12-17 10:50:00,35.57,35.58,35.55,35.55,26500.0,28.7088,28.7169,28.6927,28.6927,26500.0
2012-12-17 10:55:00,35.56,35.57,35.52,35.53,41500.0,28.7008,28.7088,28.6685,28.6766,41500.0
2012-12-17 11:00:00,35.53,35.57,35.52,35.55,25600.0,28.6766,28.7088,28.6685,28.6927,25600.0
2012-12-17 11:05:00,35.55,35.57,35.54,35.55,37500.0,28.6927,28.7088,28.6846,28.6927,37500.0
2012-12-17 11:10:00,35.56,35.58,35.55,35.58,34700.0,28.7008,28.7169,28.6927,28.7169,34700.0
2012-12-17 11:15:00,35.58,35.61,35.58,35.59,138100.0,28.7169,28.7411,28.7169,28.725,138100.0
2012-12-17 11:20:00,35.6,35.6,35.57,35.57,55900.0,28.7331,28.7331,28.7088,28.7088,55900.0
2012-12-17 11:25:00,35.58,35.58,35.51,35.51,50500.0,28.7169,28.7169,28.6604,28.6604,50500.0
2012-12-17 11:30:00,35.54,35.55,35.48,35.48,103600.0,28.6846,28.6927,28.6362,28.6362,103600.0
2012-12-17 11:35:00,35.49,35.49,35.25,35.25,166800.0,28.6443,28.6443,28.4506,28.4506,166800.0
2012-12-17 11:40:00,35.25,35.27,35.04,35.07,256100.0,28.4506,28.4667,28.2811,28.3053,256100.0
2012-12-17 11:45:00,35.07,35.25,35.02,35.09,112800.0,28.3053,28.4506,28.2649,28.3214,112800.0
2012-12-17 11:50:00,35.08,35.09,34.97,34.98,154400.0,28.3134,28.3214,28.2246,28.2326,154400.0
2012-12-17 11:55:00,35.0,35.04,34.97,35.02,77000.0,28.2488,28.2811,28.2246,28.2649,77000.0
2012-12-17 12:00:00,35.02,35.23,35.02,35.22,80200.0,28.2649,28.4344,28.2649,28.4264,80200.0
2012-12-17 12:05:00,35.24,35.39,35.24,35.38,66500.0,28.4425,28.5636,28.4425,28.5555,66500.0
2012-12-17 12:10:00,35.39,35.45,35.1,35.14,138300.0,28.5636,28.612,28.3295,28.3618,138300.0
2012-12-17 12:15:00,35.14,35.14,35.0,35.05,117600.0,28.3618,28.3618,28.2488,28.2891,117600.0
2012-12-17 12:20:00,35.05,35.07,35.0,35.0,104100.0,28.2891,28.3053,28.2488,28.2488,104100.0
2012-12-17 12:25:00,35.01,35.07,34.98,35.04,85300.0,28.2569,28.3053,28.2326,28.2811,85300.0
2012-12-17 12:30:00,35.04,35.25,35.03,35.23,56000.0,28.2811,28.4506,28.273,28.4344,56000.0
2012-12-17 12:35:00,35.23,35.25,35.2,35.24,35400.0,28.4344,28.4506,28.4102,28.4425,35400.0
2012-12-17 12:40:00,35.25,35.25,35.1,35.1,64700.0,28.4506,28.4506,28.3295,28.3295,64700.0
2012-12-17 12:45:00,35.09,35.09,34.92,34.94,130600.0,28.3214,28.3214,28.1842,28.2004,130600.0
2012-12-17 12:50:00,34.94,35.06,34.94,35.01,86100.0,28.2004,28.2972,28.2004,28.2569,86100.0
2012-12-17 12:55:00,35.01,35.04,34.99,35.03,41700.0,28.2569,28.2811,28.2407,28.273,41700.0
2012-12-17 13:00:00,35.03,35.04,34.98,35.02,63500.0,28.273,28.2811,28.2326,28.2649,63500.0
2012-12-17 13:05:00,35.02,35.02,34.97,35.01,41700.0,28.2649,28.2649,28.2246,28.2569,41700.0
2012-12-17 13:10:00,35.02,35.05,35.0,35.04,76300.0,28.2649,28.2891,28.2488,28.2811,76300.0
2012-12-17 13:15:00,35.04,35.11,35.02,35.04,88700.0,28.2811,28.3376,28.2649,28.2811,88700.0
2012-12-17 13:20:00,35.04,35.04,34.99,35.02,64900.0,28.2811,28.2811,28.2407,28.2649,64900.0
2012-12-17 13:25:00,35.02,35.02,34.93,34.96,55000.0,28.2649,28.2649,28.1923,28.2165,55000.0
2012-12-17 13:30:00,34.96,35.0,34.95,35.0,33800.0,28.2165,28.2488,28.2084,28.2488,33800.0
2012-12-17 13:35:00,35.0,35.02,34.99,35.01,47700.0,28.2488,28.2649,28.2407,28.2569,47700.0
2012-12-17 13:40:00,35.01,35.02,34.97,35.01,44300.0,28.2569,28.2649,28.2246,28.2569,44300.0
2012-12-17 13:45:00,35.02,35.02,35.01,35.02,45700.0,28.2649,28.2649,28.2569,28.2649,45700.0
2012-12-17 13:50:00,35.02,35.02,34.99,35.01,65700.0,28.2649,28.2649,28.2407,28.2569,65700.0
2012-12-17 13:55:00,35.0,35.05,34.99,35.01,130600.0,28.2488,28.2891,28.2407,28.2569,130600.0
2012-12-17 14:00:00,35.01,35.04,35.0,35.01,88500.0,28.2569,28.2811,28.2488,28.2569,88500.0
2012-12-17 14:05:00,35.01,35.02,34.97,35.01,49000.0,28.2569,28.2649,28.2246,28.2569,49000.0
2012-12-17 14:10:00,35.01,35.01,35.0,35.01,42400.0,28.2569,28.2569,28.2488,28.2569,42400.0
2012-12-17 14:15:00,35.0,35.01,34.97,35.01,41500.0,28.2488,28.2569,28.2246,28.2569,41500.0
2012-12-17 14:20:00,35.01,35.01,34.93,34.96,49100.0,28.2569,28.2569,28.1923,28.2165,49100.0
2012-12-17 14:25:00,34.96,35.0,34.96,34.99,21400.0,28.2165,28.2488,28.2165,28.2407,21400.0
2012-12-17 14:30:00,34.99,35.0,34.98,34.99,19100.0,28.2407,28.2488,28.2326,28.2407,19100.0
2012-12-17 14:35:00,35.0,35.07,34.99,35.06,169000.0,28.2488,28.3053,28.2407,28.2972,169000.0
2012-12-17 14:40:00,35.06,35.1,35.03,35.04,72200.0,28.2972,28.3295,28.273,28.2811,72200.0
2012-12-17 14:45:00,35.03,35.05,35.01,35.01,40600.0,28.273,28.2891,28.2569,28.2569,40600.0
2012-12-17 14:50:00,35.01,35.05,35.0,35.01,35500.0,28.2569,28.2891,28.2488,28.2569,35500.0
2012-12-17 14:55:00,35.02,35.02,35.0,35.01,35900.0,28.2649,28.2649,28.2488,28.2569,35900.0
2012-12-17 15:00:00,35.01,35.01,34.96,34.98,51100.0,28.2569,28.2569,28.2165,28.2326,51100.0
2012-12-17 15:05:00,34.98,35.01,34.98,35.0,59200.0,28.2326,28.2569,28.2326,28.2488,59200.0
2012-12-17 15:10:00,34.99,35.01,34.99,35.01,198300.0,28.2407,28.2569,28.2407,28.2569,198300.0
2012-12-17 15:15:00,35.01,35.07,34.98,34.98,59700.0,28.2569,28.3053,28.2326,28.2326,59700.0
2012-12-17 15:20:00,34.99,35.01,34.98,35.01,58400.0,28.2407,28.2569,28.2326,28.2569,58400.0
2012-12-17 15:25:00,35.01,35.01,35.0,35.0,80300.0,28.2569,28.2569,28.2488,28.2488,80300.0
2012-12-17 15:30:00,35.0,35.01,34.98,35.01,189500.0,28.2488,28.2569,28.2326,28.2569,189500.0
2012-12-17 15:35:00,35.0,35.01,34.99,35.0,133000.0,28.2488,28.2569,28.2407,28.2488,133000.0
2012-12-17 15:40:00,35.0,35.0,34.99,35.0,99500.0,28.2488,28.2488,28.2407,28.2488,99500.0
2012-12-17 15:45:00,35.0,35.01,34.99,35.0,110100.0,28.2488,28.2569,28.2407,28.2488,110100.0
2012-12-17 15:50:00,35.0,35.0,34.99,35.0,153900.0,28.2488,28.2488,28.2407,28.2488,153900.0
2012-12-17 15:55:00,35.0,35.0,34.98,34.99,339300.0,28.2488,28.2488,28.2326,28.2407,339300.0
2012-12-18 09:30:00,34.95,35.02,34.91,34.99,70700.0,28.2084,28.2649,28.1762,28.2407,70700.0
2012-12-18 09:35:00,34.98,35.02,34.98,35.02,37600.0,28.2326,28.2649,28.2326,28.2649,37600.0
2012-12-18 09:40:00,35.02,35.21,35.0,35.18,301400.0,28.2649,28.4183,28.2488,28.3941,301400.0
2012-12-18 09:45:00,35.18,35.2,35.13,35.17,72000.0,28.3941,28.4102,28.3537,28.386,72000.0
2012-12-18 09:50:00,35.16,35.2,35.16,35.17,89000.0,28.3779,28.4102,28.3779,28.386,89000.0
2012-12-18 09:55:00,35.17,35.17,35.09,35.17,94400.0,28.386,28.386,28.3214,28.386,94400.0
2012-12-18 10:00:00,35.16,35.17,35.14,35.15,58000.0,28.3779,28.386,28.3618,28.3699,58000.0
2012-12-18 10:05:00,35.14,35.15,35.1,35.1,59300.0,28.3618,28.3699,28.3295,28.3295,59300.0
2012-12-18 10:10:00,35.1,35.15,35.09,35.13,69700.0,28.3295,28.3699,28.3214,28.3537,69700.0
2012-12-18 10:15:00,35.13,35.15,35.13,35.15,78800.0,28.3537,28.3699,28.3537,28.3699,78800.0
2012-12-18 10:20:00,35.15,35.15,35.14,35.15,53500.0,28.3699,28.3699,28.3618,28.3699,53500.0
2012-12-18 10:25:00,35.14,35.15,35.1,35.15,76200.0,28.3618,28.3699,28.3295,28.3699,76200.0
2012-12-18 10:30:00,35.15,35.15,35.14,35.15,53500.0,28.3699,28.3699,28.3618,28.3699,53500.0
2012-12-18 10:35:00,35.15,35.17,35.14,35.17,79500.0,28.3699,28.386,28.3618,28.386,79500.0
2012-12-18 10:40:00,35.17,35.2,35.16,35.2,126300.0,28.386,28.4102,28.3779,28.4102,126300.0
2012-12-18 10:45:00,35.2,35.2,35.19,35.2,63700.0,28.4102,28.4102,28.4021,28.4102,63700.0
2012-12-18 10:50:00,35.2,35.2,35.19,35.19,193600.0,28.4102,28.4102,28.4021,28.4021,193600.0
2012-12-18 10:55:00,35.2,35.2,35.19,35.2,73500.0,28.4102,28.4102,28.4021,28.4102,73500.0
2012-12-18 11:00:00,35.2,35.2,35.19,35.2,62300.0,28.4102,28.4102,28.4021,28.4102,62300.0
2012-12-18 11:05:00,35.2,35.2,35.14,35.15,98800.0,28.4102,28.4102,28.3618,28.3699,98800.0
2012-12-18 11:10:00,35.15,35.18,35.15,35.18,36200.0,28.3699,28.3941,28.3699,28.3941,36200.0
2012-12-18 11:15:00,35.18,35.18,35.14,35.15,50700.0,28.3941,28.3941,28.3618,28.3699,50700.0
2012-12-18 11:20:00,35.15,35.16,35.1,35.1,134100.0,28.3699,28.3779,28.3295,28.3295,134100.0
2012-12-18 11:25:00,35.1,35.14,35.1,35.14,68000.0,28.3295,28.3618,28.3295,28.3618,68000.0
2012-12-18 11:30:00,35.14,35.14,35.13,35.14,65100.0,28.3618,28.3618,28.3537,28.3618,65100.0
2012-12-18 11:35:00,35.14,35.15,35.11,35.14,169900.0,28.3618,28.3699,28.3376,28.3618,169900.0
2012-12-18 11:40:00,35.14,35.16,35.12,35.16,73200.0,28.3618,28.3779,28.3456,28.3779,73200.0
2012-12-18 11:45:00,35.16,35.16,35.14,35.16,87400.0,28.3779,28.3779,28.3618,28.3779,87400.0
2012-12-18 11:50:00,35.16,35.18,35.13,35.16,82200.0,28.3779,28.3941,28.3537,28.3779,82200.0
2012-12-18 11:55:00,35.16,35.18,35.13,35.14,164400.0,28.3779,28.3941,28.3537,28.3618,164400.0
2012-12-18 12:00:00,35.15,35.17,35.14,35.15,79400.0,28.3699,28.386,28.3618,28.3699,79400.0
2012-12-18 12:05:00,35.15,35.17,35.14,35.16,45200.0,28.3699,28.386,28.3618,28.3779,45200.0
2012-12-18 12:10:00,35.16,35.17,35.15,35.15,92200.0,28.3779,28.386,28.3699,28.3699,92200.0
2012-12-18 12:15:00,35.15,35.18,35.12,35.17,123700.0,28.3699,28.3941,28.3456,28.386,123700.0
2012-12-18 12:20:00,35.17,35.19,35.16,35.17,57600.0,28.386,28.4021,28.3779,28.386,57600.0
2012-12-18 12:25:00,35.17,35.17,35.14,35.14,36900.0,28.386,28.386,28.3618,28.3618,36900.0
2012-12-18 12:30:00,35.14,35.16,35.14,35.16,39300.0,28.3618,28.3779,28.3618,28.3779,39300.0
2012-12-18 12:35:00,35.15,35.24,35.13,35.13,142600.0,28.3699,28.4425,28.3537,28.3537,142600.0
2012-12-18 12:40:00,35.13,35.18,35.12,35.16,62700.0,28.3537,28.3941,28.3456,28.3779,62700.0
2012-12-18 12:45:00,35.16,35.17,35.14,35.15,123800.0,28.3779,28.386,28.3618,28.3699,123800.0
2012-12-18 12:50:00,35.15,35.21,35.15,35.2,85100.0,28.3699,28.4183,28.3699,28.4102,85100.0
2012-12-18 12:55:00,35.2,35.21,35.19,35.2,53700.0,28.4102,28.4183,28.4021,28.4102,53700.0
2012-12-18 13:00:00,35.2,35.21,35.19,35.2,74600.0,28.4102,28.4183,28.4021,28.4102,74600.0
2012-12-18 13:05:00,35.19,35.26,35.19,35.21,115300.0,28.4021,28.4586,28.4021,28.4183,115300.0
2012-12-18 13:10:00,35.22,35.24,35.19,35.2,84700.0,28.4264,28.4425,28.4021,28.4102,84700.0
2012-12-18 13:15:00,35.19,35.23,35.18,35.22,136300.0,28.4021,28.4344,28.3941,28.4264,136300.0
2012-12-18 13:20:00,35.22,35.22,35.15,35.17,140600.0,28.4264,28.4264,28.3699,28.386,140600.0
2012-12-18 13:25:00,35.17,35.17,35.14,35.14,41000.0,28.386,28.386,28.3618,28.3618,41000.0
2012-12-18 13:30:00,35.14,35.16,35.13,35.16,32900.0,28.3618,28.3779,28.3537,28.3779,32900.0
2012-12-18 13:35:00,35.16,35.21,35.16,35.2,60500.0,28.3779,28.4183,28.3779,28.4102,60500.0
2012-12-18 13:40:00,35.2,35.22,35.19,35.2,71700.0,28.4102,28.4264,28.4021,28.4102,71700.0
2012-12-18 13:45:00,35.22,35.23,35.19,35.19,49600.0,28.4264,28.4344,28.4021,28.4021,49600.0
2012-12-18 13:50:00,35.2,35.24,35.19,35.2,47700.0,28.4102,28.4425,28.4021,28.4102,47700.0
2012-12-18 13:55:00,35.2,35.21,35.19,35.19,31600.0,28.4102,28.4183,28.4021,28.4021,31600.0
2012-12-18 14:00:00,35.2,35.21,35.18,35.19,48100.0,28.4102,28.4183,28.3941,28.4021,48100.0
2012-12-18 14:05:00,35.18,35.22,35.18,35.2,41400.0,28.3941,28.4264,28.3941,28.4102,41400.0
2012-12-18 14:10:00,35.21,35.22,35.2,35.21,53100.0,28.4183,28.4264,28.4102,28.4183,53100.0
2012-12-18 14:15:00,35.21,35.24,35.2,35.23,51500.0,28.4183,28.4425,28.4102,28.4344,51500.0
2012-12-18 14:20:00,35.23,35.26,35.2,35.2,42300.0,28.4344,28.4586,28.4102,28.4102,42300.0
2012-12-18 14:25:00,35.2,35.21,35.16,35.18,57300.0,28.4102,28.4183,28.3779,28.3941,57300.0
2012-12-18 14:30:00,35.19,35.22,35.16,35.2,34600.0,28.4021,28.4264,28.3779,28.4102,34600.0
2012-12-18 14:35:00,35.2,35.22,35.18,35.2,38800.0,28.4102,28.4264,28.3941,28.4102,38800.0
2012-12-18 14:40:00,35.2,35.2,35.17,35.19,21300.0,28.4102,28.4102,28.386,28.4021,21300.0
2012-12-18 14:45:00,35.19,35.2,35.17,35.19,25900.0,28.4021,28.4102,28.386,28.4021,25900.0
2012-12-18 14:50:00,35.19,35.2,35.18,35.2,37700.0,28.4021,28.4102,28.3941,28.4102,37700.0
2012-12-18 14:55:00,35.2,35.21,35.2,35.21,40100.0,28.4102,28.4183,28.4102,28.4183,40100.0
2012-12-18 15:00:00,35.21,35.22,35.18,35.2,55700.0,28.4183,28.4264,28.3941,28.4102,55700.0
2012-12-18 15:05:00,35.2,35.2,35.19,35.2,62100.0,28.4102,28.4102,28.4021,28.4102,62100.0
2012-12-18 15:10:00,35.19,35.2,35.15,35.15,65700.0,28.4021,28.4102,28.3699,28.3699,65700.0
2012-12-18 15:15:00,35.16,35.16,35.15,35.16,55400.0,28.3779,28.3779,28.3699,28.3779,55400.0
2012-12-18 15:20:00,35.16,35.19,35.14,35.15,85700.0,28.3779,28.4021,28.3618,28.3699,85700.0
2012-12-18 15:25:00,35.15,35.15,35.14,35.15,45400.0,28.3699,28.3699,28.3618,28.3699,45400.0
2012-12-18 15:30:00,35.15,35.17,35.14,35.17,68600.0,28.3699,28.386,28.3618,28.386,68600.0
2012-12-18 15:35:00,35.17,35.17,35.16,35.16,94400.0,28.386,28.386,28.3779,28.3779,94400.0
2012-12-18 15:40:00,35.16,35.16,35.15,35.15,82500.0,28.3779,28.3779,28.3699,28.3699,82500.0
2012-12-18 15:45:00,35.16,35.18,35.15,35.16,147700.0,28.3779,28.3941,28.3699,28.3779,147700.0
2012-12-18 15:50:00,35.16,35.16,35.15,35.16,130700.0,28.3779,28.3779,28.3699,28.3779,130700.0
2012-12-18 15:55:00,35.16,35.18,35.15,35.16,320000.0,28.3779,28.3941,28.3699,28.3779,320000.0
2012-12-19 09:30:00,35.14,35.17,34.88,34.94,68500.0,28.3618,28.386,28.1519,28.2004,68500.0
2012-12-19 09:35:00,34.91,34.95,34.82,34.83,28500.0,28.1762,28.2084,28.1035,28.1116,28500.0
2012-12-19 09:40:00,34.82,34.95,34.82,34.85,38200.0,28.1035,28.2084,28.1035,28.1277,38200.0
2012-12-19 09:45:00,34.86,34.86,34.69,34.71,64700.0,28.1358,28.1358,27.9986,28.0147,64700.0
2012-12-19 09:50:00,34.72,34.81,34.69,34.81,23400.0,28.0228,28.0954,27.9986,28.0954,23400.0
2012-12-19 09:55:00,34.8,34.83,34.78,34.82,52500.0,28.0874,28.1116,28.0712,28.1035,52500.0
2012-12-19 10:00:00,34.81,34.9,34.81,34.89,45200.0,28.0954,28.1681,28.0954,28.16,45200.0
2012-12-19 10:05:00,34.9,34.94,34.89,34.94,34500.0,28.1681,28.2004,28.16,28.2004,34500.0
2012-12-19 10:10:00,34.94,34.97,34.92,34.97,31100.0,28.2004,28.2246,28.1842,28.2246,31100.0
2012-12-19 10:15:00,34.96,34.99,34.94,34.98,38600.0,28.2165,28.2407,28.2004,28.2326,38600.0
2012-12-19 10:20:00,34.99,35.0,34.97,34.97,13400.0,28.2407,28.2488,28.2246,28.2246,13400.0
2012-12-19 10:25:00,34.96,34.98,34.92,34.95,35300.0,28.2165,28.2326,28.1842,28.2084,35300.0
2012-12-19 10:30:00,34.94,34.99,34.92,34.98,21000.0,28.2004,28.2407,28.1842,28.2326,21000.0
2012-12-19 10:35:00,34.97,35.02,34.96,35.0,26000.0,28.2246,28.2649,28.2165,28.2488,26000.0
2012-12-19 10:40:00,35.01,35.01,34.99,35.0,33600.0,28.2569,28.2569,28.2407,28.2488,33600.0
2012-12-19 10:45:00,34.99,35.0,34.95,34.98,15700.0,28.2407,28.2488,28.2084,28.2326,15700.0
2012-12-19 10:50:00,34.97,34.97,34.95,34.95,15100.0,28.2246,28.2246,28.2084,28.2084,15100.0
2012-12-19 10:55:00,34.96,34.97,34.95,34.97,13700.0,28.2165,28.2246,28.2084,28.2246,13700.0
2012-12-19 11:00:00,34.98,35.03,34.96,35.03,25300.0,28.2326,28.273,28.2165,28.273,25300.0
2012-12-19 11:05:00,35.04,35.05,34.99,35.0,27000.0,28.2811,28.2891,28.2407,28.2488,27000.0
2012-12-19 11:10:00,35.01,35.05,35.01,35.05,29000.0,28.2569,28.2891,28.2569,28.2891,29000.0
2012-12-19 11:15:00,35.05,35.06,35.04,35.06,14700.0,28.2891,28.2972,28.2811,28.2972,14700.0
2012-12-19 11:20:00,35.07,35.08,35.04,35.06,22400.0,28.3053,28.3134,28.2811,28.2972,22400.0
2012-12-19 11:25:00,35.06,35.06,35.04,35.05,11900.0,28.2972,28.2972,28.2811,28.2891,11900.0
2012-12-19 11:30:00,35.06,35.07,35.04,35.04,15700.0,28.2972,28.3053,28.2811,28.2811,15700.0
2012-12-19 11:35:00,35.05,35.06,35.04,35.04,15600.0,28.2891,28.2972,28.2811,28.2811,15600.0
2012-12-19 11:40:00,35.04,35.06,35.04,35.04,24100.0,28.2811,28.2972,28.2811,28.2811,24100.0
2012-12-19 11:45:00,35.04,35.07,35.03,35.06,24400.0,28.2811,28.3053,28.273,28.2972,24400.0
2012-12-19 11:50:00,35.06,35.07,35.0,35.06,28100.0,28.2972,28.3053,28.2488,28.2972,28100.0
2012-12-19 11:55:00,35.06,35.08,35.04,35.06,19200.0,28.2972,28.3134,28.2811,28.2972,19200.0
2012-12-19 12:00:00,35.07,35.09,35.06,35.06,13300.0,28.3053,28.3214,28.2972,28.2972,13300.0
2012-12-19 12:05:00,35.05,35.1,35.04,35.09,15100.0,28.2891,28.3295,28.2811,28.3214,15100.0
2012-12-19 12:10:00,35.09,35.11,35.09,35.1,15800.0,28.3214,28.3376,28.3214,28.3295,15800.0
2012-12-19 12:15:00,35.09,35.11,35.08,35.1,51000.0,28.3214,28.3376,28.3134,28.3295,51000.0
2012-12-19 12:20:00,35.1,35.11,35.08,35.1,6500.0,28.3295,28.3376,28.3134,28.3295,6500.0
2012-12-19 12:25:00,35.1,35.11,35.1,35.1,41000.0,28.3295,28.3376,28.3295,28.3295,41000.0
2012-12-19 12:30:00,35.11,35.11,35.06,35.09,78900.0,28.3376,28.3376,28.2972,28.3214,78900.0
2012-12-19 12:35:00,35.1,35.12,35.07,35.08,46100.0,28.3295,28.3456,28.3053,28.3134,46100.0
2012-12-19 12:40:00,35.08,35.1,35.07,35.08,29800.0,28.3134,28.3295,28.3053,28.3134,29800.0
2012-12-19 12:45:00,35.08,35.09,35.05,35.09,9600.0,28.3134,28.3214,28.2891,28.3214,9600.0
2012-12-19 12:50:00,35.09,35.1,35.09,35.1,6500.0,28.3214,28.3295,28.3214,28.3295,6500.0
2012-12-19 12:55:00,35.1,35.12,35.08,35.08,16500.0,28.3295,28.3456,28.3134,28.3134,16500.0
2012-12-19 13:00:00,35.07,35.09,35.06,35.06,11500.0,28.3053,28.3214,28.2972,28.2972,11500.0
2012-12-19 13:05:00,35.07,35.09,35.07,35.08,28300.0,28.3053,28.3214,28.3053,28.3134,28300.0
2012-12-19 13:10:00,35.08,35.08,35.05,35.05,6400.0,28.3134,28.3134,28.2891,28.2891,6400.0
2012-12-19 13:15:00,35.05,35.07,35.04,35.07,20100.0,28.2891,28.3053,28.2811,28.3053,20100.0
2012-12-19 13:20:00,35.07,35.11,35.07,35.11,15000.0,28.3053,28.3376,28.3053,28.3376,15000.0
2012-12-19 13:25:00,35.11,35.16,35.11,35.15,21200.0,28.3376,28.3779,28.3376,28.3699,21200.0
2012-12-19 13:30:00,35.14,35.14,35.08,35.1,16300.0,28.3618,28.3618,28.3134,28.3295,16300.0
2012-12-19 13:35:00,35.1,35.11,35.08,35.1,10000.0,28.3295,28.3376,28.3134,28.3295,10000.0
2012-12-19 13:40:00,35.09,35.11,35.07,35.07,25300.0,28.3214,28.3376,28.3053,28.3053,25300.0
2012-12-19 13:45:00,35.06,35.08,35.04,35.08,18500.0,28.2972,28.3134,28.2811,28.3134,18500.0
2012-12-19 13:50:00,35.08,35.11,35.08,35.1,19500.0,28.3134,28.3376,28.3134,28.3295,19500.0
2012-12-19 13:55:00,35.1,35.13,35.09,35.13,28000.0,28.3295,28.3537,28.3214,28.3537,28000.0
2012-12-19 14:00:00,35.13,35.14,35.08,35.11,37000.0,28.3537,28.3618,28.3134,28.3376,37000.0
2012-12-19 14:05:00,35.11,35.13,35.1,35.13,22200.0,28.3376,28.3537,28.3295,28.3537,22200.0
2012-12-19 14:10:00,35.13,35.14,35.09,35.1,25600.0,28.3537,28.3618,28.3214,28.3295,25600.0
2012-12-19 14:15:00,35.1,35.11,35.05,35.09,31300.0,28.3295,28.3376,28.2891,28.3214,31300.0
2012-12-19 14:20:00,35.09,35.15,35.09,35.14,583300.0,28.3214,28.3699,28.3214,28.3618,583300.0
2012-12-19 14:25:00,35.14,35.15,35.09,35.11,127400.0,28.3618,28.3699,28.3214,28.3376,127400.0
2012-12-19 14:30:00,35.11,35.13,35.1,35.1,17800.0,28.3376,28.3537,28.3295,28.3295,17800.0
2012-12-19 14:35:00,35.1,35.13,35.09,35.11,169600.0,28.3295,28.3537,28.3214,28.3376,169600.0
2012-12-19 14:40:00,35.11,35.14,35.1,35.11,64100.0,28.3376,28.3618,28.3295,28.3376,64100.0
2012-12-19 14:45:00,35.1,35.12,35.09,35.1,37900.0,28.3295,28.3456,28.3214,28.3295,37900.0
2012-12-19 14:50:00,35.1,35.15,35.09,35.13,36800.0,28.3295,28.3699,28.3214,28.3537,36800.0
2012-12-19 14:55:00,35.13,35.17,35.13,35.16,82400.0,28.3537,28.386,28.3537,28.3779,82400.0
2012-12-19 15:00:00,35.16,35.17,35.15,35.16,41600.0,28.3779,28.386,28.3699,28.3779,41600.0
2012-12-19 15:05:00,35.16,35.17,35.15,35.16,38000.0,28.3779,28.386,28.3699,28.3779,38000.0
2012-12-19 15:10:00,35.15,35.17,35.15,35.15,72300.0,28.3699,28.386,28.3699,28.3699,72300.0
2012-12-19 15:15:00,35.15,35.16,35.14,35.14,44700.0,28.3699,28.3779,28.3618,28.3618,44700.0
2012-12-19 15:20:00,35.14,35.15,35.0,35.13,932800.0,28.3618,28.3699,28.2488,28.3537,932800.0
2012-12-19 15:25:00,35.14,35.14,35.13,35.14,33300.0,28.3618,28.3618,28.3537,28.3618,33300.0
2012-12-19 15:30:00,35.14,35.15,35.13,35.14,76800.0,28.3618,28.3699,28.3537,28.3618,76800.0
2012-12-19 15:35:00,35.14,35.16,35.13,35.15,117200.0,28.3618,28.3779,28.3537,28.3699,117200.0
2012-12-19 15:40:00,35.16,35.16,35.15,35.16,90200.0,28.3779,28.3779,28.3699,28.3779,90200.0
2012-12-19 15:45:00,35.16,35.17,35.15,35.17,152100.0,28.3779,28.386,28.3699,28.386,152100.0
2012-12-19 15:50:00,35.17,35.17,35.13,35.13,154600.0,28.386,28.386,28.3537,28.3537,154600.0
2012-12-19 15:55:00,35.14,35.17,35.06,35.07,296600.0,28.3618,28.386,28.2972,28.3053,296600.0
2012-12-20 09:30:00,34.95,35.05,34.94,34.97,77900.0,28.2084,28.2891,28.2004,28.2246,77900.0
2012-12-20 09:35:00,34.96,34.97,34.79,34.8,85200.0,28.2165,28.2246,28.0793,28.0874,85200.0
2012-12-20 09:40:00,34.8,34.8,34.75,34.76,69000.0,28.0874,28.0874,28.047,28.0551,69000.0
2012-12-20 09:45:00,34.76,34.79,34.74,34.77,80300.0,28.0551,28.0793,28.0389,28.0632,80300.0
2012-12-20 09:50:00,34.77,34.83,34.76,34.81,56800.0,28.0632,28.1116,28.0551,28.0954,56800.0
2012-12-20 09:55:00,34.81,34.88,34.8,34.87,48400.0,28.0954,28.1519,28.0874,28.1439,48400.0
2012-12-20 10:00:00,34.88,34.93,34.87,34.9,27700.0,28.1519,28.1923,28.1439,28.1681,27700.0
2012-12-20 10:05:00,34.89,34.93,34.88,34.89,65800.0,28.16,28.1923,28.1519,28.16,65800.0
2012-12-20 10:10:00,34.9,34.93,34.88,34.9,41300.0,28.1681,28.1923,28.1519,28.1681,41300.0
2012-12-20 10:15:00,34.89,34.94,34.88,34.93,42300.0,28.16,28.2004,28.1519,28.1923,42300.0
2012-12-20 10:20:00,34.92,35.02,34.91,35.02,78500.0,28.1842,28.2649,28.1762,28.2649,78500.0
2012-12-20 10:25:00,35.02,35.02,35.0,35.01,26400.0,28.2649,28.2649,28.2488,28.2569,26400.0
2012-12-20 10:30:00,35.01,35.03,35.0,35.03,40800.0,28.2569,28.273,28.2488,28.273,40800.0
2012-12-20 10:35:00,35.03,35.07,35.02,35.04,131100.0,28.273,28.3053,28.2649,28.2811,131100.0
2012-12-20 10:40:00,35.05,35.06,35.0,35.01,58800.0,28.2891,28.2972,28.2488,28.2569,58800.0
2012-12-20 10:45:00,35.01,35.02,34.99,35.01,36100.0,28.2569,28.2649,28.2407,28.2569,36100.0
2012-12-20 10:50:00,35.0,35.09,34.99,35.08,36800.0,28.2488,28.3214,28.2407,28.3134,36800.0
2012-12-20 10:55:00,35.09,35.18,35.09,35.17,54300.0,28.3214,28.3941,28.3214,28.386,54300.0
2012-12-20 11:00:00,35.17,35.24,35.17,35.23,41000.0,28.386,28.4425,28.386,28.4344,41000.0
2012-12-20 11:05:00,35.23,35.26,35.21,35.26,28400.0,28.4344,28.4586,28.4183,28.4586,28400.0
2012-12-20 11:10:00,35.26,35.36,35.25,35.34,50300.0,28.4586,28.5393,28.4506,28.5232,50300.0
2012-12-20 11:15:00,35.34,35.54,35.34,35.54,125400.0,28.5232,28.6846,28.5232,28.6846,125400.0
2012-12-20 11:20:00,35.54,35.55,35.42,35.44,66200.0,28.6846,28.6927,28.5878,28.6039,66200.0
2012-12-20 11:25:00,35.44,35.52,35.4,35.48,46300.0,28.6039,28.6685,28.5716,28.6362,46300.0
2012-12-20 11:30:00,35.49,35.49,35.4,35.41,55700.0,28.6443,28.6443,28.5716,28.5797,55700.0
2012-12-20 11:35:00,35.4,35.49,35.36,35.47,43800.0,28.5716,28.6443,28.5393,28.6281,43800.0
2012-12-20 11:40:00,35.48,35.48,35.37,35.41,42500.0,28.6362,28.6362,28.5474,28.5797,42500.0
2012-12-20 11:45:00,35.42,35.55,35.42,35.53,35200.0,28.5878,28.6927,28.5878,28.6766,35200.0
2012-12-20 11:50:00,35.53,35.54,35.39,35.4,257300.0,28.6766,28.6846,28.5636,28.5716,257300.0
2012-12-20 11:55:00,35.41,35.53,35.41,35.52,34900.0,28.5797,28.6766,28.5797,28.6685,34900.0
2012-12-20 12:00:00,35.52,35.59,35.52,35.59,63100.0,28.6685,28.725,28.6685,28.725,63100.0
2012-12-20 12:05:00,35.59,35.63,35.58,35.62,43600.0,28.725,28.7573,28.7169,28.7492,43600.0
2012-12-20 12:10:00,35.62,35.64,35.6,35.63,29100.0,28.7492,28.7653,28.7331,28.7573,29100.0
2012-12-20 12:15:00,35.64,35.69,35.59,35.68,41000.0,28.7653,28.8057,28.725,28.7976,41000.0
2012-12-20 12:20:00,35.68,35.7,35.64,35.69,31400.0,28.7976,28.8138,28.7653,28.8057,31400.0
2012-12-20 12:25:00,35.69,35.71,35.65,35.66,33400.0,28.8057,28.8218,28.7734,28.7815,33400.0
2012-12-20 12:30:00,35.67,35.67,35.61,35.64,33300.0,28.7896,28.7896,28.7411,28.7653,33300.0
2012-12-20 12:35:00,35.64,35.64,35.59,35.63,20800.0,28.7653,28.7653,28.725,28.7573,20800.0
2012-12-20 12:40:00,35.61,35.62,35.54,35.55,23800.0,28.7411,28.7492,28.6846,28.6927,23800.0
2012-12-20 12:45:00,35.54,35.58,35.54,35.58,17800.0,28.6846,28.7169,28.6846,28.7169,17800.0
2012-12-20 12:50:00,35.57,35.61,35.52,35.52,42300.0,28.7088,28.7411,28.6685,28.6685,42300.0
2012-12-20 12:55:00,35.52,35.53,35.49,35.49,36400.0,28.6685,28.6766,28.6443,28.6443,36400.0
2012-12-20 13:00:00,35.5,35.5,35.45,35.47,42900.0,28.6523,28.6523,28.612,28.6281,42900.0
2012-12-20 13:05:00,35.47,35.51,35.46,35.5,75800.0,28.6281,28.6604,28.6201,28.6523,75800.0
2012-12-20 13:10:00,35.5,35.51,35.45,35.48,39600.0,28.6523,28.6604,28.612,28.6362,39600.0
2012-12-20 13:15:00,35.48,35.5,35.46,35.49,55400.0,28.6362,28.6523,28.6201,28.6443,55400.0
2012-12-20 13:20:00,35.5,35.5,35.43,35.48,67500.0,28.6523,28.6523,28.5958,28.6362,67500.0
2012-12-20 13:25:00,35.48,35.51,35.47,35.48,39300.0,28.6362,28.6604,28.6281,28.6362,39300.0
2012-12-20 13:30:00,35.49,35.49,35.48,35.48,21200.0,28.6443,28.6443,28.6362,28.6362,21200.0
2012-12-20 13:35:00,35.48,35.54,35.48,35.54,51700.0,28.6362,28.6846,28.6362,28.6846,51700.0
2012-12-20 13:40:00,35.53,35.55,35.52,35.52,56900.0,28.6766,28.6927,28.6685,28.6685,56900.0
2012-12-20 13:45:00,35.52,35.54,35.5,35.5,59100.0,28.6685,28.6846,28.6523,28.6523,59100.0
2012-12-20 13:50:00,35.51,35.52,35.49,35.5,40300.0,28.6604,28.6685,28.6443,28.6523,40300.0
2012-12-20 13:55:00,35.5,35.54,35.5,35.5,57000.0,28.6523,28.6846,28.6523,28.6523,57000.0
2012-12-20 14:00:00,35.5,35.52,35.49,35.52,34300.0,28.6523,28.6685,28.6443,28.6685,34300.0
2012-12-20 14:05:00,35.52,35.53,35.5,35.51,32500.0,28.6685,28.6766,28.6523,28.6604,32500.0
2012-12-20 14:10:00,35.51,35.52,35.5,35.51,34000.0,28.6604,28.6685,28.6523,28.6604,34000.0
2012-12-20 14:15:00,35.5,35.52,35.49,35.5,45600.0,28.6523,28.6685,28.6443,28.6523,45600.0
2012-12-20 14:20:00,35.5,35.51,35.48,35.5,41700.0,28.6523,28.6604,28.6362,28.6523,41700.0
2012-12-20 14:25:00,35.5,35.54,35.48,35.53,28300.0,28.6523,28.6846,28.6362,28.6766,28300.0
2012-12-20 14:30:00,35.53,35.54,35.49,35.49,35900.0,28.6766,28.6846,28.6443,28.6443,35900.0
2012-12-20 14:35:00,35.48,35.51,35.48,35.49,40400.0,28.6362,28.6604,28.6362,28.6443,40400.0
2012-12-20 14:40:00,35.49,35.5,35.47,35.49,49500.0,28.6443,28.6523,28.6281,28.6443,49500.0
2012-12-20 14:45:00,35.5,35.51,35.49,35.51,45700.0,28.6523,28.6604,28.6443,28.6604,45700.0
2012-12-20 14:50:00,35.5,35.5,35.48,35.5,43300.0,28.6523,28.6523,28.6362,28.6523,43300.0
2012-12-20 14:55:00,35.5,35.51,35.48,35.5,30200.0,28.6523,28.6604,28.6362,28.6523,30200.0
2012-12-20 15:00:00,35.49,35.5,35.49,35.5,18300.0,28.6443,28.6523,28.6443,28.6523,18300.0
2012-12-20 15:05:00,35.5,35.51,35.49,35.5,37000.0,28.6523,28.6604,28.6443,28.6523,37000.0
2012-12-20 15:10:00,35.5,35.51,35.49,35.51,42000.0,28.6523,28.6604,28.6443,28.6604,42000.0
2012-12-20 15:15:00,35.49,35.51,35.47,35.47,65000.0,28.6443,28.6604,28.6281,28.6281,65000.0
2012-12-20 15:20:00,35.47,35.49,35.47,35.48,36300.0,28.6281,28.6443,28.6281,28.6362,36300.0
2012-12-20 15:25:00,35.48,35.51,35.47,35.5,31200.0,28.6362,28.6604,28.6281,28.6523,31200.0
2012-12-20 15:30:00,35.5,35.51,35.48,35.5,59900.0,28.6523,28.6604,28.6362,28.6523,59900.0
2012-12-20 15:35:00,35.5,35.51,35.48,35.5,86000.0,28.6523,28.6604,28.6362,28.6523,86000.0
2012-12-20 15:40:00,35.5,35.51,35.46,35.46,68600.0,28.6523,28.6604,28.6201,28.6201,68600.0
2012-12-20 15:45:00,35.46,35.47,35.39,35.39,147200.0,28.6201,28.6281,28.5636,28.5636,147200.0
2012-12-20 15:50:00,35.4,35.4,35.37,35.4,140900.0,28.5716,28.5716,28.5474,28.5716,140900.0
2012-12-20 15:55:00,35.4,35.47,35.37,35.47,286800.0,28.5716,28.6281,28.5474,28.6281,286800.0
2012-12-21 09:30:00,35.52,35.75,35.0,35.0,431600.0,28.6685,28.8541,28.2488,28.2488,431600.0
2012-12-21 09:35:00,35.0,35.08,35.0,35.03,35400.0,28.2488,28.3134,28.2488,28.273,35400.0
2012-12-21 09:40:00,35.03,35.11,35.0,35.05,63400.0,28.273,28.3376,28.2488,28.2891,63400.0
2012-12-21 09:45:00,35.06,35.07,35.0,35.01,35800.0,28.2972,28.3053,28.2488,28.2569,35800.0
2012-12-21 09:50:00,35.0,35.07,35.0,35.02,36300.0,28.2488,28.3053,28.2488,28.2649,36300.0
2012-12-21 09:55:00,35.02,35.04,34.87,34.92,51600.0,28.2649,28.2811,28.1439,28.1842,51600.0
2012-12-21 10:00:00,34.97,35.0,34.91,34.96,32200.0,28.2246,28.2488,28.1762,28.2165,32200.0
2012-12-21 10:05:00,34.96,35.05,34.94,35.03,36800.0,28.2165,28.2891,28.2004,28.273,36800.0
2012-12-21 10:10:00,35.02,35.09,35.0,35.06,22800.0,28.2649,28.3214,28.2488,28.2972,22800.0
2012-12-21 10:15:00,35.07,35.07,35.01,35.03,16400.0,28.3053,28.3053,28.2569,28.273,16400.0
2012-12-21 10:20:00,35.03,35.05,35.01,35.01,26400.0,28.273,28.2891,28.2569,28.2569,26400.0
2012-12-21 10:25:00,35.0,35.07,35.0,35.06,22800.0,28.2488,28.3053,28.2488,28.2972,22800.0
2012-12-21 10:30:00,35.06,35.09,35.06,35.08,11800.0,28.2972,28.3214,28.2972,28.3134,11800.0
2012-12-21 10:35:00,35.09,35.13,35.07,35.08,13800.0,28.3214,28.3537,28.3053,28.3134,13800.0
2012-12-21 10:40:00,35.09,35.09,35.06,35.07,14800.0,28.3214,28.3214,28.2972,28.3053,14800.0
2012-12-21 10:45:00,35.07,35.07,35.02,35.02,15300.0,28.3053,28.3053,28.2649,28.2649,15300.0
2012-12-21 10:50:00,35.02,35.03,34.98,35.0,26100.0,28.2649,28.273,28.2326,28.2488,26100.0
2012-12-21 10:55:00,35.0,35.01,34.99,35.0,15100.0,28.2488,28.2569,28.2407,28.2488,15100.0
2012-12-21 11:00:00,35.01,35.01,34.98,34.99,18400.0,28.2569,28.2569,28.2326,28.2407,18400.0
2012-12-21 11:05:00,34.99,35.01,34.98,34.99,42300.0,28.2407,28.2569,28.2326,28.2407,42300.0
2012-12-21 11:10:00,34.98,35.04,34.97,34.99,25300.0,28.2326,28.2811,28.2246,28.2407,25300.0
2012-12-21 11:15:00,35.0,35.01,34.94,34.94,25400.0,28.2488,28.2569,28.2004,28.2004,25400.0
2012-12-21 11:20:00,34.93,34.96,34.93,34.94,11700.0,28.1923,28.2165,28.1923,28.2004,11700.0
2012-12-21 11:25:00,34.93,34.94,34.9,34.9,25400.0,28.1923,28.2004,28.1681,28.1681,25400.0
2012-12-21 11:30:00,34.91,34.91,34.85,34.85,41900.0,28.1762,28.1762,28.1277,28.1277,41900.0
2012-12-21 11:35:00,34.86,34.87,34.79,34.82,39100.0,28.1358,28.1439,28.0793,28.1035,39100.0
2012-12-21 11:40:00,34.82,34.82,34.79,34.82,16400.0,28.1035,28.1035,28.0793,28.1035,16400.0
2012-12-21 11:45:00,34.82,34.86,34.81,34.86,13300.0,28.1035,28.1358,28.0954,28.1358,13300.0
2012-12-21 11:50:00,34.85,34.88,34.84,34.85,18700.0,28.1277,28.1519,28.1197,28.1277,18700.0
2012-12-21 11:55:00,34.84,34.95,34.83,34.94,61200.0,28.1197,28.2084,28.1116,28.2004,61200.0
2012-12-21 12:00:00,34.92,34.97,34.91,34.91,24700.0,28.1842,28.2246,28.1762,28.1762,24700.0
2012-12-21 12:05:00,34.89,34.91,34.88,34.9,14800.0,28.16,28.1762,28.1519,28.1681,14800.0
2012-12-21 12:10:00,34.9,34.92,34.88,34.88,12900.0,28.1681,28.1842,28.1519,28.1519,12900.0
2012-12-21 12:15:00,34.87,34.91,34.85,34.91,10600.0,28.1439,28.1762,28.1277,28.1762,10600.0
2012-12-21 12:20:00,34.91,34.91,34.88,34.89,8500.0,28.1762,28.1762,28.1519,28.16,8500.0
2012-12-21 12:25:00,34.9,34.93,34.89,34.93,47400.0,28.1681,28.1923,28.16,28.1923,47400.0
2012-12-21 12:30:00,34.93,34.93,34.9,34.91,5600.0,28.1923,28.1923,28.1681,28.1762,5600.0
2012-12-21 12:35:00,34.92,34.95,34.89,34.91,24500.0,28.1842,28.2084,28.16,28.1762,24500.0
2012-12-21 12:40:00,34.91,34.93,34.87,34.87,26400.0,28.1762,28.1923,28.1439,28.1439,26400.0
2012-12-21 12:45:00,34.87,34.89,34.84,34.84,16200.0,28.1439,28.16,28.1197,28.1197,16200.0
2012-12-21 12:50:00,34.84,34.85,34.82,34.82,14800.0,28.1197,28.1277,28.1035,28.1035,14800.0
2012-12-21 12:55:00,34.82,34.9,34.82,34.9,22300.0,28.1035,28.1681,28.1035,28.1681,22300.0
2012-12-21 13:00:00,34.9,34.93,34.89,34.9,17300.0,28.1681,28.1923,28.16,28.1681,17300.0
2012-12-21 13:05:00,34.9,34.94,34.89,34.93,17500.0,28.1681,28.2004,28.16,28.1923,17500.0
2012-12-21 13:10:00,34.91,34.92,34.88,34.91,28200.0,28.1762,28.1842,28.1519,28.1762,28200.0
2012-12-21 13:15:00,34.9,34.92,34.9,34.91,18900.0,28.1681,28.1842,28.1681,28.1762,18900.0
2012-12-21 13:20:00,34.91,34.91,34.89,34.91,29800.0,28.1762,28.1762,28.16,28.1762,29800.0
2012-12-21 13:25:00,34.91,34.95,34.9,34.94,10000.0,28.1762,28.2084,28.1681,28.2004,10000.0
2012-12-21 13:30:00,34.94,34.95,34.92,34.93,11900.0,28.2004,28.2084,28.1842,28.1923,11900.0
2012-12-21 13:35:00,34.94,34.96,34.93,34.93,22200.0,28.2004,28.2165,28.1923,28.1923,22200.0
2012-12-21 13:40:00,34.93,34.94,34.9,34.91,38600.0,28.1923,28.2004,28.1681,28.1762,38600.0
2012-12-21 13:45:00,34.91,34.95,34.9,34.93,31700.0,28.1762,28.2084,28.1681,28.1923,31700.0
2012-12-21 13:50:00,34.93,34.93,34.9,34.91,13500.0,28.1923,28.1923,28.1681,28.1762,13500.0
2012-12-21 13:55:00,34.91,34.91,34.86,34.86,14800.0,28.1762,28.1762,28.1358,28.1358,14800.0
2012-12-21 14:00:00,34.87,34.88,34.85,34.87,34700.0,28.1439,28.1519,28.1277,28.1439,34700.0
2012-12-21 14:05:00,34.86,34.86,34.8,34.8,25300.0,28.1358,28.1358,28.0874,28.0874,25300.0
2012-12-21 14:10:00,34.8,34.81,34.74,34.78,31400.0,28.0874,28.0954,28.0389,28.0712,31400.0
2012-12-21 14:15:00,34.78,34.84,34.78,34.84,11900.0,28.0712,28.1197,28.0712,28.1197,11900.0
2012-12-21 14:20:00,34.83,34.85,34.81,34.85,12100.0,28.1116,28.1277,28.0954,28.1277,12100.0
2012-12-21 14:25:00,34.85,34.88,34.83,34.86,22900.0,28.1277,28.1519,28.1116,28.1358,22900.0
2012-12-21 14:30:00,34.86,34.9,34.85,34.88,12700.0,28.1358,28.1681,28.1277,28.1519,12700.0
2012-12-21 14:35:00,34.89,34.89,34.87,34.89,5400.0,28.16,28.16,28.1439,28.16,5400.0
2012-12-21 14:40:00,34.89,34.89,34.87,34.89,12300.0,28.16,28.16,28.1439,28.16,12300.0
2012-12-21 14:45:00,34.89,34.92,34.88,34.91,19500.0,28.16,28.1842,28.1519,28.1762,19500.0
2012-12-21 14:50:00,34.92,34.97,34.92,34.96,28200.0,28.1842,28.2246,28.1842,28.2165,28200.0
2012-12-21 14:55:00,34.96,34.99,34.95,34.99,21000.0,28.2165,28.2407,28.2084,28.2407,21000.0
2012-12-21 15:00:00,34.98,34.99,34.97,34.99,19800.0,28.2326,28.2407,28.2246,28.2407,19800.0
2012-12-21 15:05:00,34.99,34.99,34.93,34.95,45400.0,28.2407,28.2407,28.1923,28.2084,45400.0
2012-12-21 15:10:00,34.95,34.95,34.92,34.95,19000.0,28.2084,28.2084,28.1842,28.2084,19000.0
2012-12-21 15:15:00,34.95,34.95,34.93,34.94,22000.0,28.2084,28.2084,28.1923,28.2004,22000.0
2012-12-21 15:20:00,34.94,34.95,34.92,34.93,17600.0,28.2004,28.2084,28.1842,28.1923,17600.0
2012-12-21 15:25:00,34.92,34.95,34.92,34.95,28000.0,28.1842,28.2084,28.1842,28.2084,28000.0
2012-12-21 15:30:00,34.94,34.99,34.93,34.97,73200.0,28.2004,28.2407,28.1923,28.2246,73200.0
2012-12-21 15:35:00,34.97,35.0,34.96,34.99,34500.0,28.2246,28.2488,28.2165,28.2407,34500.0
2012-12-21 15:40:00,34.99,35.01,34.98,35.01,47600.0,28.2407,28.2569,28.2326,28.2569,47600.0
2012-12-21 15:45:00,35.02,35.03,34.91,34.91,51800.0,28.2649,28.273,28.1762,28.1762,51800.0
2012-12-21 15:50:00,34.92,34.92,34.85,34.85,44000.0,28.1842,28.1842,28.1277,28.1277,44000.0
2012-12-21 15:55:00,34.86,34.9,34.85,34.9,131500.0,28.1358,28.1681,28.1277,28.1681,131500.0
2012-12-24 09:30:00,34.94,35.02,34.71,34.94,33400.0,28.2004,28.2649,28.0147,28.2004,33400.0
2012-12-24 09:35:00,34.95,34.96,34.8,34.9,14600.0,28.2084,28.2165,28.0874,28.1681,14600.0
2012-12-24 09:40:00,34.93,35.0,34.91,34.99,11100.0,28.1923,28.2488,28.1762,28.2407,11100.0
2012-12-24 09:45:00,35.0,35.02,34.95,34.98,12800.0,28.2488,28.2649,28.2084,28.2326,12800.0
2012-12-24 09:50:00,34.98,35.04,34.98,35.02,7900.0,28.2326,28.2811,28.2326,28.2649,7900.0
2012-12-24 09:55:00,35.03,35.03,34.92,34.92,9500.0,28.273,28.273,28.1842,28.1842,9500.0
2012-12-24 10:00:00,34.92,34.93,34.89,34.91,11500.0,28.1842,28.1923,28.16,28.1762,11500.0
2012-12-24 10:05:00,34.92,34.95,34.88,34.89,19600.0,28.1842,28.2084,28.1519,28.16,19600.0
2012-12-24 10:10:00,34.88,34.93,34.86,34.87,36800.0,28.1519,28.1923,28.1358,28.1439,36800.0
2012-12-24 10:15:00,34.87,34.88,34.84,34.86,9000.0,28.1439,28.1519,28.1197,28.1358,9000.0
2012-12-24 10:20:00,34.86,34.9,34.85,34.89,6100.0,28.1358,28.1681,28.1277,28.16,6100.0
2012-12-24 10:25:00,34.9,34.91,34.89,34.9,5200.0,28.1681,28.1762,28.16,28.1681,5200.0
2012-12-24 10:30:00,34.9,34.93,34.9,34.91,4000.0,28.1681,28.1923,28.1681,28.1762,4000.0
2012-12-24 10:35:00,34.91,34.93,34.9,34.93,12400.0,28.1762,28.1923,28.1681,28.1923,12400.0
2012-12-24 10:40:00,34.92,34.94,34.92,34.92,4500.0,28.1842,28.2004,28.1842,28.1842,4500.0
2012-12-24 10:45:00,34.9,34.91,34.87,34.88,4900.0,28.1681,28.1762,28.1439,28.1519,4900.0
2012-12-24 10:50:00,34.87,34.89,34.86,34.88,13400.0,28.1439,28.16,28.1358,28.1519,13400.0
2012-12-24 10:55:00,34.87,34.89,34.87,34.89,8500.0,28.1439,28.16,28.1439,28.16,8500.0
2012-12-24 11:00:00,34.89,34.95,34.89,34.94,15700.0,28.16,28.2084,28.16,28.2004,15700.0
2012-12-24 11:05:00,34.94,34.96,34.94,34.96,6600.0,28.2004,28.2165,28.2004,28.2165,6600.0
2012-12-24 11:10:00,34.96,35.0,34.95,35.0,7600.0,28.2165,28.2488,28.2084,28.2488,7600.0
2012-12-24 11:15:00,35.0,35.0,34.99,34.99,6700.0,28.2488,28.2488,28.2407,28.2407,6700.0
2012-12-24 11:20:00,35.0,35.0,34.99,35.0,7100.0,28.2488,28.2488,28.2407,28.2488,7100.0
2012-12-24 11:25:00,35.0,35.04,34.99,35.03,20100.0,28.2488,28.2811,28.2407,28.273,20100.0
2012-12-24 11:30:00,35.03,35.07,35.03,35.07,8000.0,28.273,28.3053,28.273,28.3053,8000.0
2012-12-24 11:35:00,35.07,35.09,35.06,35.09,7600.0,28.3053,28.3214,28.2972,28.3214,7600.0
2012-12-24 11:40:00,35.09,35.11,35.08,35.09,16200.0,28.3214,28.3376,28.3134,28.3214,16200.0
2012-12-24 11:45:00,35.09,35.09,35.04,35.05,7800.0,28.3214,28.3214,28.2811,28.2891,7800.0
2012-12-24 11:50:00,35.05,35.05,35.03,35.04,9400.0,28.2891,28.2891,28.273,28.2811,9400.0
2012-12-24 11:55:00,35.04,35.04,35.02,35.03,8900.0,28.2811,28.2811,28.2649,28.273,8900.0
2012-12-24 12:00:00,35.03,35.04,35.0,35.0,9500.0,28.273,28.2811,28.2488,28.2488,9500.0
2012-12-24 12:05:00,34.99,35.01,34.97,34.97,12300.0,28.2407,28.2569,28.2246,28.2246,12300.0
2012-12-24 12:10:00,34.97,34.98,34.93,34.94,12300.0,28.2246,28.2326,28.1923,28.2004,12300.0
2012-12-24 12:15:00,34.95,34.96,34.92,34.93,10000.0,28.2084,28.2165,28.1842,28.1923,10000.0
2012-12-24 12:20:00,34.93,34.95,34.92,34.95,9000.0,28.1923,28.2084,28.1842,28.2084,9000.0
2012-12-24 12:25:00,34.95,35.0,34.94,35.0,17400.0,28.2084,28.2488,28.2004,28.2488,17400.0
2012-12-24 12:30:00,34.99,35.0,34.85,34.86,36600.0,28.2407,28.2488,28.1277,28.1358,36600.0
2012-12-24 12:35:00,34.86,34.87,34.85,34.87,15800.0,28.1358,28.1439,28.1277,28.1439,15800.0
2012-12-24 12:40:00,34.87,34.91,34.86,34.9,10900.0,28.1439,28.1762,28.1358,28.1681,10900.0
2012-12-24 12:45:00,34.9,34.9,34.88,34.9,16900.0,28.1681,28.1681,28.1519,28.1681,16900.0
2012-12-24 12:50:00,34.9,34.9,34.85,34.88,35100.0,28.1681,28.1681,28.1277,28.1519,35100.0
2012-12-24 12:55:00,34.89,34.94,34.89,34.94,45700.0,28.16,28.2004,28.16,28.2004,45700.0
2012-12-26 09:30:00,34.93,34.97,34.89,34.94,9000.0,28.1923,28.2246,28.16,28.2004,9000.0
2012-12-26 09:35:00,34.98,34.98,34.88,34.88,8500.0,28.2326,28.2326,28.1519,28.1519,8500.0
2012-12-26 09:40:00,34.88,34.91,34.8,34.83,4900.0,28.1519,28.1762,28.0874,28.1116,4900.0
2012-12-26 09:45:00,34.81,34.81,34.74,34.76,13400.0,28.0954,28.0954,28.0389,28.0551,13400.0
2012-12-26 09:50:00,34.76,34.79,34.72,34.73,10800.0,28.0551,28.0793,28.0228,28.0309,10800.0
2012-12-26 09:55:00,34.74,34.74,34.66,34.67,10500.0,28.0389,28.0389,27.9744,27.9824,10500.0
2012-12-26 10:00:00,34.7,34.72,34.67,34.67,8200.0,28.0067,28.0228,27.9824,27.9824,8200.0
2012-12-26 10:05:00,34.68,34.71,34.67,34.71,4400.0,27.9905,28.0147,27.9824,28.0147,4400.0
2012-12-26 10:10:00,34.71,34.73,34.66,34.7,18500.0,28.0147,28.0309,27.9744,28.0067,18500.0
2012-12-26 10:15:00,34.71,34.72,34.66,34.68,13400.0,28.0147,28.0228,27.9744,27.9905,13400.0
2012-12-26 10:20:00,34.69,34.7,34.65,34.65,12800.0,27.9986,28.0067,27.9663,27.9663,12800.0
2012-12-26 10:25:00,34.65,34.7,34.65,34.68,15600.0,27.9663,28.0067,27.9663,27.9905,15600.0
2012-12-26 10:30:00,34.68,34.72,34.68,34.72,4600.0,27.9905,28.0228,27.9905,28.0228,4600.0
2012-12-26 10:35:00,34.72,34.73,34.67,34.67,7800.0,28.0228,28.0309,27.9824,27.9824,7800.0
2012-12-26 10:40:00,34.67,34.69,34.66,34.68,3600.0,27.9824,27.9986,27.9744,27.9905,3600.0
2012-12-26 10:45:00,34.68,34.72,34.66,34.66,13600.0,27.9905,28.0228,27.9744,27.9744,13600.0
2012-12-26 10:50:00,34.67,34.67,34.61,34.62,12300.0,27.9824,27.9824,27.934,27.9421,12300.0
2012-12-26 10:55:00,34.62,34.63,34.53,34.53,22100.0,27.9421,27.9502,27.8694,27.8694,22100.0
2012-12-26 11:00:00,34.54,34.56,34.46,34.46,24000.0,27.8775,27.8937,27.813,27.813,24000.0
2012-12-26 11:05:00,34.46,34.46,34.39,34.41,18700.0,27.813,27.813,27.7565,27.7726,18700.0
2012-12-26 11:10:00,34.4,34.44,34.36,34.43,12300.0,27.7645,27.7968,27.7322,27.7887,12300.0
2012-12-26 11:15:00,34.43,34.46,34.43,34.44,7300.0,27.7887,27.813,27.7887,27.7968,7300.0
2012-12-26 11:20:00,34.44,34.46,34.42,34.44,4300.0,27.7968,27.813,27.7807,27.7968,4300.0
2012-12-26 11:25:00,34.44,34.46,34.37,34.37,12500.0,27.7968,27.813,27.7403,27.7403,12500.0
2012-12-26 11:30:00,34.37,34.43,34.31,34.43,16900.0,27.7403,27.7887,27.6919,27.7887,16900.0
2012-12-26 11:35:00,34.43,34.45,34.4,34.42,18700.0,27.7887,27.8049,27.7645,27.7807,18700.0
2012-12-26 11:40:00,34.41,34.44,34.41,34.41,5000.0,27.7726,27.7968,27.7726,27.7726,5000.0
2012-12-26 11:45:00,34.42,34.45,34.41,34.44,5300.0,27.7807,27.8049,27.7726,27.7968,5300.0
2012-12-26 11:50:00,34.44,34.45,34.41,34.43,16200.0,27.7968,27.8049,27.7726,27.7887,16200.0
2012-12-26 11:55:00,34.43,34.45,34.41,34.41,7500.0,27.7887,27.8049,27.7726,27.7726,7500.0
2012-12-26 12:00:00,34.42,34.47,34.42,34.45,11800.0,27.7807,27.821,27.7807,27.8049,11800.0
2012-12-26 12:05:00,34.45,34.45,34.42,34.43,3800.0,27.8049,27.8049,27.7807,27.7887,3800.0
2012-12-26 12:10:00,34.42,34.44,34.4,34.41,10400.0,27.7807,27.7968,27.7645,27.7726,10400.0
2012-12-26 12:15:00,34.41,34.45,34.41,34.44,9800.0,27.7726,27.8049,27.7726,27.7968,9800.0
2012-12-26 12:20:00,34.43,34.44,34.4,34.42,16900.0,27.7887,27.7968,27.7645,27.7807,16900.0
2012-12-26 12:25:00,34.41,34.41,34.38,34.38,4100.0,27.7726,27.7726,27.7484,27.7484,4100.0
2012-12-26 12:30:00,34.38,34.41,34.36,34.39,12600.0,27.7484,27.7726,27.7322,27.7565,12600.0
2012-12-26 12:35:00,34.4,34.41,34.38,34.4,8600.0,27.7645,27.7726,27.7484,27.7645,8600.0
2012-12-26 12:40:00,34.41,34.43,34.39,34.39,12700.0,27.7726,27.7887,27.7565,27.7565,12700.0
2012-12-26 12:45:00,34.38,34.41,34.36,34.41,10300.0,27.7484,27.7726,27.7322,27.7726,10300.0
2012-12-26 12:50:00,34.42,34.44,34.41,34.44,7600.0,27.7807,27.7968,27.7726,27.7968,7600.0
2012-12-26 12:55:00,34.44,34.45,34.4,34.4,27600.0,27.7968,27.8049,27.7645,27.7645,27600.0
2012-12-26 13:00:00,34.4,34.42,34.4,34.42,5500.0,27.7645,27.7807,27.7645,27.7807,5500.0
2012-12-26 13:05:00,34.41,34.42,34.4,34.41,5000.0,27.7726,27.7807,27.7645,27.7726,5000.0
2012-12-26 13:10:00,34.4,34.43,34.4,34.42,8800.0,27.7645,27.7887,27.7645,27.7807,8800.0
2012-12-26 13:15:00,34.42,34.44,34.41,34.44,7400.0,27.7807,27.7968,27.7726,27.7968,7400.0
2012-12-26 13:20:00,34.44,34.46,34.42,34.42,12000.0,27.7968,27.813,27.7807,27.7807,12000.0
2012-12-26 13:25:00,34.42,34.46,34.42,34.45,6000.0,27.7807,27.813,27.7807,27.8049,6000.0
2012-12-26 13:30:00,34.44,34.46,34.43,34.44,13200.0,27.7968,27.813,27.7887,27.7968,13200.0
2012-12-26 13:35:00,34.44,34.47,34.43,34.43,9300.0,27.7968,27.821,27.7887,27.7887,9300.0
2012-12-26 13:40:00,34.42,34.44,34.4,34.44,9200.0,27.7807,27.7968,27.7645,27.7968,9200.0
2012-12-26 13:45:00,34.44,34.45,34.41,34.41,8200.0,27.7968,27.8049,27.7726,27.7726,8200.0
2012-12-26 13:50:00,34.41,34.43,34.4,34.43,8900.0,27.7726,27.7887,27.7645,27.7887,8900.0
2012-12-26 13:55:00,34.43,34.44,34.42,34.42,7500.0,27.7887,27.7968,27.7807,27.7807,7500.0
2012-12-26 14:00:00,34.42,34.47,34.42,34.46,12300.0,27.7807,27.821,27.7807,27.813,12300.0
2012-12-26 14:05:00,34.47,34.48,34.45,34.46,7600.0,27.821,27.8291,27.8049,27.813,7600.0
2012-12-26 14:10:00,34.47,34.47,34.44,34.45,7900.0,27.821,27.821,27.7968,27.8049,7900.0
2012-12-26 14:15:00,34.46,34.48,34.45,34.46,9200.0,27.813,27.8291,27.8049,27.813,9200.0
2012-12-26 14:20:00,34.45,34.47,34.45,34.45,21200.0,27.8049,27.821,27.8049,27.8049,21200.0
2012-12-26 14:25:00,34.46,34.46,34.38,34.41,28500.0,27.813,27.813,27.7484,27.7726,28500.0
2012-12-26 14:30:00,34.41,34.42,34.4,34.41,7200.0,27.7726,27.7807,27.7645,27.7726,7200.0
2012-12-26 14:35:00,34.42,34.44,34.41,34.44,11900.0,27.7807,27.7968,27.7726,27.7968,11900.0
2012-12-26 14:40:00,34.44,34.44,34.39,34.4,21000.0,27.7968,27.7968,27.7565,27.7645,21000.0
2012-12-26 14:45:00,34.39,34.4,34.37,34.4,9100.0,27.7565,27.7645,27.7403,27.7645,9100.0
2012-12-26 14:50:00,34.4,34.44,34.38,34.42,26700.0,27.7645,27.7968,27.7484,27.7807,26700.0
2012-12-26 14:55:00,34.42,34.46,34.41,34.42,14200.0,27.7807,27.813,27.7726,27.7807,14200.0
2012-12-26 15:00:00,34.43,34.43,34.42,34.42,13000.0,27.7887,27.7887,27.7807,27.7807,13000.0
2012-12-26 15:05:00,34.42,34.42,34.38,34.39,16800.0,27.7807,27.7807,27.7484,27.7565,16800.0
2012-12-26 15:10:00,34.39,34.41,34.38,34.38,18200.0,27.7565,27.7726,27.7484,27.7484,18200.0
2012-12-26 15:15:00,34.38,34.42,34.38,34.41,22700.0,27.7484,27.7807,27.7484,27.7726,22700.0
2012-12-26 15:20:00,34.42,34.42,34.39,34.39,24800.0,27.7807,27.7807,27.7565,27.7565,24800.0
2012-12-26 15:25:00,34.39,34.43,34.38,34.4,29200.0,27.7565,27.7887,27.7484,27.7645,29200.0
2012-12-26 15:30:00,34.4,34.42,34.38,34.41,27500.0,27.7645,27.7807,27.7484,27.7726,27500.0
2012-12-26 15:35:00,34.41,34.41,34.4,34.4,19500.0,27.7726,27.7726,27.7645,27.7645,19500.0
2012-12-26 15:40:00,34.4,34.41,34.37,34.38,30600.0,27.7645,27.7726,27.7403,27.7484,30600.0
2012-12-26 15:45:00,34.38,34.39,34.36,34.39,40800.0,27.7484,27.7565,27.7322,27.7565,40800.0
2012-12-26 15:50:00,34.38,34.39,34.32,34.34,69700.0,27.7484,27.7565,27.7,27.7161,69700.0
2012-12-26 15:55:00,34.35,34.36,34.34,34.36,42600.0,27.7242,27.7322,27.7161,27.7322,42600.0
2012-12-27 09:30:00,34.27,34.35,34.21,34.21,28300.0,27.6596,27.7242,27.6112,27.6112,28300.0
2012-12-27 09:35:00,34.21,34.29,34.21,34.27,7900.0,27.6112,27.6757,27.6112,27.6596,7900.0
2012-12-27 09:40:00,34.26,34.41,34.26,34.39,20700.0,27.6515,27.7726,27.6515,27.7565,20700.0
2012-12-27 09:45:00,34.41,34.47,34.39,34.44,10900.0,27.7726,27.821,27.7565,27.7968,10900.0
2012-12-27 09:50:00,34.44,34.49,34.43,34.45,8700.0,27.7968,27.8372,27.7887,27.8049,8700.0
2012-12-27 09:55:00,34.46,34.48,34.42,34.46,19200.0,27.813,27.8291,27.7807,27.813,19200.0
2012-12-27 10:00:00,34.46,34.46,34.37,34.43,10300.0,27.813,27.813,27.7403,27.7887,10300.0
2012-12-27 10:05:00,34.42,34.44,34.41,34.41,6400.0,27.7807,27.7968,27.7726,27.7726,6400.0
2012-12-27 10:10:00,34.42,34.44,34.41,34.44,4800.0,27.7807,27.7968,27.7726,27.7968,4800.0
2012-12-27 10:15:00,34.45,34.45,34.31,34.31,42000.0,27.8049,27.8049,27.6919,27.6919,42000.0
2012-12-27 10:20:00,34.31,34.34,34.22,34.27,22300.0,27.6919,27.7161,27.6192,27.6596,22300.0
2012-12-27 10:25:00,34.28,34.28,34.21,34.22,8000.0,27.6677,27.6677,27.6112,27.6192,8000.0
2012-12-27 10:30:00,34.22,34.23,34.18,34.23,11700.0,27.6192,27.6273,27.587,27.6273,11700.0
2012-12-27 10:35:00,34.22,34.23,34.18,34.19,16200.0,27.6192,27.6273,27.587,27.595,16200.0
2012-12-27 10:40:00,34.19,34.23,34.19,34.22,14300.0,27.595,27.6273,27.595,27.6192,14300.0
2012-12-27 10:45:00,34.23,34.25,34.2,34.25,50200.0,27.6273,27.6435,27.6031,27.6435,50200.0
2012-12-27 10:50:00,34.25,34.26,34.22,34.23,24200.0,27.6435,27.6515,27.6192,27.6273,24200.0
2012-12-27 10:55:00,34.23,34.24,34.2,34.23,22000.0,27.6273,27.6354,27.6031,27.6273,22000.0
2012-12-27 11:00:00,34.23,34.24,34.2,34.2,15700.0,27.6273,27.6354,27.6031,27.6031,15700.0
2012-12-27 11:05:00,34.2,34.2,34.11,34.12,30400.0,27.6031,27.6031,27.5305,27.5385,30400.0
2012-12-27 11:10:00,34.14,34.14,34.06,34.1,32800.0,27.5547,27.5547,27.4901,27.5224,32800.0
2012-12-27 11:15:00,34.1,34.15,34.1,34.14,25200.0,27.5224,27.5627,27.5224,27.5547,25200.0
2012-12-27 11:20:00,34.14,34.2,34.13,34.2,13500.0,27.5547,27.6031,27.5466,27.6031,13500.0
2012-12-27 11:25:00,34.21,34.22,34.2,34.2,10100.0,27.6112,27.6192,27.6031,27.6031,10100.0
2012-12-27 11:30:00,34.2,34.23,34.2,34.23,5800.0,27.6031,27.6273,27.6031,27.6273,5800.0
2012-12-27 11:35:00,34.23,34.24,34.23,34.23,10100.0,27.6273,27.6354,27.6273,27.6273,10100.0
2012-12-27 11:40:00,34.23,34.29,34.23,34.27,48900.0,27.6273,27.6757,27.6273,27.6596,48900.0
2012-12-27 11:45:00,34.26,34.26,34.22,34.26,24800.0,27.6515,27.6515,27.6192,27.6515,24800.0
2012-12-27 11:50:00,34.25,34.27,34.22,34.27,18800.0,27.6435,27.6596,27.6192,27.6596,18800.0
2012-12-27 11:55:00,34.27,34.27,34.22,34.25,19700.0,27.6596,27.6596,27.6192,27.6435,19700.0
2012-12-27 12:00:00,34.25,34.25,34.17,34.17,19000.0,27.6435,27.6435,27.5789,27.5789,19000.0
2012-12-27 12:05:00,34.16,34.17,34.14,34.16,7600.0,27.5708,27.5789,27.5547,27.5708,7600.0
2012-12-27 12:10:00,34.16,34.19,34.15,34.18,10500.0,27.5708,27.595,27.5627,27.587,10500.0
2012-12-27 12:15:00,34.18,34.19,34.14,34.14,19600.0,27.587,27.595,27.5547,27.5547,19600.0
2012-12-27 12:20:00,34.15,34.16,34.11,34.11,11600.0,27.5627,27.5708,27.5305,27.5305,11600.0
2012-12-27 12:25:00,34.12,34.14,34.05,34.07,29600.0,27.5385,27.5547,27.482,27.4982,29600.0
2012-12-27 12:30:00,34.07,34.08,34.04,34.04,18600.0,27.4982,27.5063,27.474,27.474,18600.0
2012-12-27 12:35:00,34.03,34.04,34.02,34.03,13600.0,27.4659,27.474,27.4578,27.4659,13600.0
2012-12-27 12:40:00,34.04,34.04,34.03,34.04,3500.0,27.474,27.474,27.4659,27.474,3500.0
2012-12-27 12:45:00,34.04,34.08,34.03,34.06,28900.0,27.474,27.5063,27.4659,27.4901,28900.0
2012-12-27 12:50:00,34.06,34.12,34.05,34.1,48200.0,27.4901,27.5385,27.482,27.5224,48200.0
2012-12-27 12:55:00,34.1,34.18,34.1,34.18,37900.0,27.5224,27.587,27.5224,27.587,37900.0
2012-12-27 13:00:00,34.18,34.21,34.16,34.19,11600.0,27.587,27.6112,27.5708,27.595,11600.0
2012-12-27 13:05:00,34.19,34.21,34.16,34.18,11700.0,27.595,27.6112,27.5708,27.587,11700.0
2012-12-27 13:10:00,34.18,34.27,34.17,34.26,25700.0,27.587,27.6596,27.5789,27.6515,25700.0
2012-12-27 13:15:00,34.27,34.32,34.27,34.3,24200.0,27.6596,27.7,27.6596,27.6838,24200.0
2012-12-27 13:20:00,34.3,34.31,34.28,34.3,46300.0,27.6838,27.6919,27.6677,27.6838,46300.0
2012-12-27 13:25:00,34.31,34.32,34.29,34.3,39700.0,27.6919,27.7,27.6757,27.6838,39700.0
2012-12-27 13:30:00,34.31,34.32,34.29,34.3,46100.0,27.6919,27.7,27.6757,27.6838,46100.0
2012-12-27 13:35:00,34.3,34.32,34.29,34.31,29800.0,27.6838,27.7,27.6757,27.6919,29800.0
2012-12-27 13:40:00,34.31,34.33,34.3,34.32,26500.0,27.6919,27.708,27.6838,27.7,26500.0
2012-12-27 13:45:00,34.31,34.32,34.29,34.3,19300.0,27.6919,27.7,27.6757,27.6838,19300.0
2012-12-27 13:50:00,34.3,34.41,34.29,34.41,48800.0,27.6838,27.7726,27.6757,27.7726,48800.0
2012-12-27 13:55:00,34.42,34.44,34.39,34.4,29500.0,27.7807,27.7968,27.7565,27.7645,29500.0
2012-12-27 14:00:00,34.4,34.42,34.34,34.4,33100.0,27.7645,27.7807,27.7161,27.7645,33100.0
2012-12-27 14:05:00,34.4,34.4,34.37,34.39,27100.0,27.7645,27.7645,27.7403,27.7565,27100.0
2012-12-27 14:10:00,34.37,34.41,34.34,34.35,27200.0,27.7403,27.7726,27.7161,27.7242,27200.0
2012-12-27 14:15:00,34.35,34.43,34.34,34.42,32900.0,27.7242,27.7887,27.7161,27.7807,32900.0
2012-12-27 14:20:00,34.42,34.42,34.36,34.36,10400.0,27.7807,27.7807,27.7322,27.7322,10400.0
2012-12-27 14:25:00,34.36,34.4,34.36,34.37,19800.0,27.7322,27.7645,27.7322,27.7403,19800.0
2012-12-27 14:30:00,34.35,34.42,34.35,34.42,54500.0,27.7242,27.7807,27.7242,27.7807,54500.0
2012-12-27 14:35:00,34.42,34.45,34.4,34.43,18400.0,27.7807,27.8049,27.7645,27.7887,18400.0
2012-12-27 14:40:00,34.43,34.47,34.38,34.47,21000.0,27.7887,27.821,27.7484,27.821,21000.0
2012-12-27 14:45:00,34.47,34.55,34.47,34.49,46400.0,27.821,27.8856,27.821,27.8372,46400.0
2012-12-27 14:50:00,34.49,34.52,34.47,34.48,16200.0,27.8372,27.8614,27.821,27.8291,16200.0
2012-12-27 14:55:00,34.47,34.51,34.44,34.49,20000.0,27.821,27.8533,27.7968,27.8372,20000.0
2012-12-27 15:00:00,34.49,34.52,34.45,34.51,46500.0,27.8372,27.8614,27.8049,27.8533,46500.0
2012-12-27 15:05:00,34.52,34.56,34.5,34.52,22000.0,27.8614,27.8937,27.8452,27.8614,22000.0
2012-12-27 15:10:00,34.52,34.55,34.52,34.52,13300.0,27.8614,27.8856,27.8614,27.8614,13300.0
2012-12-27 15:15:00,34.51,34.57,34.51,34.56,24300.0,27.8533,27.9017,27.8533,27.8937,24300.0
2012-12-27 15:20:00,34.57,34.65,34.56,34.59,37700.0,27.9017,27.9663,27.8937,27.9179,37700.0
2012-12-27 15:25:00,34.59,34.6,34.57,34.58,17500.0,27.9179,27.9259,27.9017,27.9098,17500.0
2012-12-27 15:30:00,34.59,34.62,34.59,34.6,28200.0,27.9179,27.9421,27.9179,27.9259,28200.0
2012-12-27 15:35:00,34.6,34.64,34.6,34.61,22800.0,27.9259,27.9582,27.9259,27.934,22800.0
2012-12-27 15:40:00,34.61,34.67,34.61,34.67,38100.0,27.934,27.9824,27.934,27.9824,38100.0
2012-12-27 15:45:00,34.66,34.66,34.62,34.63,36200.0,27.9744,27.9744,27.9421,27.9502,36200.0
2012-12-27 15:50:00,34.64,34.66,34.6,34.61,34200.0,27.9582,27.9744,27.9259,27.934,34200.0
2012-12-27 15:55:00,34.61,34.69,34.58,34.6,55100.0,27.934,27.9986,27.9098,27.9259,55100.0
2012-12-28 09:30:00,34.32,34.47,34.28,34.42,43500.0,27.7,27.821,27.6677,27.7807,43500.0
2012-12-28 09:35:00,34.43,34.46,34.35,34.35,11100.0,27.7887,27.813,27.7242,27.7242,11100.0
2012-12-28 09:40:00,34.36,34.41,34.34,34.39,13700.0,27.7322,27.7726,27.7161,27.7565,13700.0
2012-12-28 09:45:00,34.38,34.39,34.31,34.31,12800.0,27.7484,27.7565,27.6919,27.6919,12800.0
2012-12-28 09:50:00,34.3,34.42,34.3,34.4,30400.0,27.6838,27.7807,27.6838,27.7645,30400.0
2012-12-28 09:55:00,34.4,34.48,34.38,34.47,19300.0,27.7645,27.8291,27.7484,27.821,19300.0
2012-12-28 10:00:00,34.48,34.56,34.48,34.56,19600.0,27.8291,27.8937,27.8291,27.8937,19600.0
2012-12-28 10:05:00,34.57,34.61,34.57,34.6,43500.0,27.9017,27.934,27.9017,27.9259,43500.0
2012-12-28 10:10:00,34.59,34.61,34.52,34.52,36900.0,27.9179,27.934,27.8614,27.8614,36900.0
2012-12-28 10:15:00,34.51,34.52,34.44,34.48,18000.0,27.8533,27.8614,27.7968,27.8291,18000.0
2012-12-28 10:20:00,34.48,34.5,34.46,34.48,9000.0,27.8291,27.8452,27.813,27.8291,9000.0
2012-12-28 10:25:00,34.48,34.48,34.42,34.45,12200.0,27.8291,27.8291,27.7807,27.8049,12200.0
2012-12-28 10:30:00,34.48,34.54,34.45,34.51,8600.0,27.8291,27.8775,27.8049,27.8533,8600.0
2012-12-28 10:35:00,34.51,34.53,34.48,34.48,10500.0,27.8533,27.8694,27.8291,27.8291,10500.0
2012-12-28 10:40:00,34.48,34.65,34.48,34.62,23600.0,27.8291,27.9663,27.8291,27.9421,23600.0
2012-12-28 10:45:00,34.62,34.69,34.62,34.67,17800.0,27.9421,27.9986,27.9421,27.9824,17800.0
2012-12-28 10:50:00,34.67,34.69,34.65,34.66,10600.0,27.9824,27.9986,27.9663,27.9744,10600.0
2012-12-28 10:55:00,34.66,34.68,34.62,34.62,7800.0,27.9744,27.9905,27.9421,27.9421,7800.0
2012-12-28 11:00:00,34.61,34.63,34.56,34.56,20100.0,27.934,27.9502,27.8937,27.8937,20100.0
2012-12-28 11:05:00,34.57,34.58,34.51,34.51,15400.0,27.9017,27.9098,27.8533,27.8533,15400.0
2012-12-28 11:10:00,34.52,34.53,34.49,34.5,12800.0,27.8614,27.8694,27.8372,27.8452,12800.0
2012-12-28 11:15:00,34.51,34.55,34.51,34.54,7800.0,27.8533,27.8856,27.8533,27.8775,7800.0
2012-12-28 11:20:00,34.55,34.56,34.51,34.51,22400.0,27.8856,27.8937,27.8533,27.8533,22400.0
2012-12-28 11:25:00,34.51,34.52,34.43,34.43,8000.0,27.8533,27.8614,27.7887,27.7887,8000.0
2012-12-28 11:30:00,34.43,34.45,34.4,34.42,19900.0,27.7887,27.8049,27.7645,27.7807,19900.0
2012-12-28 11:35:00,34.42,34.45,34.39,34.45,11400.0,27.7807,27.8049,27.7565,27.8049,11400.0
2012-12-28 11:40:00,34.44,34.52,34.44,34.48,12000.0,27.7968,27.8614,27.7968,27.8291,12000.0
2012-12-28 11:45:00,34.49,34.52,34.49,34.5,4300.0,27.8372,27.8614,27.8372,27.8452,4300.0
2012-12-28 11:50:00,34.5,34.52,34.46,34.46,11800.0,27.8452,27.8614,27.813,27.813,11800.0
2012-12-28 11:55:00,34.45,34.48,34.44,34.48,5500.0,27.8049,27.8291,27.7968,27.8291,5500.0
2012-12-28 12:00:00,34.48,34.51,34.47,34.49,8000.0,27.8291,27.8533,27.821,27.8372,8000.0
2012-12-28 12:05:00,34.49,34.5,34.45,34.45,3800.0,27.8372,27.8452,27.8049,27.8049,3800.0
2012-12-28 12:10:00,34.46,34.52,34.46,34.52,6800.0,27.813,27.8614,27.813,27.8614,6800.0
2012-12-28 12:15:00,34.51,34.52,34.45,34.49,15000.0,27.8533,27.8614,27.8049,27.8372,15000.0
2012-12-28 12:20:00,34.5,34.5,34.46,34.47,5100.0,27.8452,27.8452,27.813,27.821,5100.0
2012-12-28 12:25:00,34.46,34.47,34.43,34.44,12800.0,27.813,27.821,27.7887,27.7968,12800.0
2012-12-28 12:30:00,34.44,34.51,34.43,34.49,18500.0,27.7968,27.8533,27.7887,27.8372,18500.0
2012-12-28 12:35:00,34.5,34.51,34.48,34.5,7000.0,27.8452,27.8533,27.8291,27.8452,7000.0
2012-12-28 12:40:00,34.48,34.52,34.48,34.49,6900.0,27.8291,27.8614,27.8291,27.8372,6900.0
2012-12-28 12:45:00,34.48,34.51,34.47,34.51,6900.0,27.8291,27.8533,27.821,27.8533,6900.0
2012-12-28 12:50:00,34.51,34.53,34.5,34.51,5000.0,27.8533,27.8694,27.8452,27.8533,5000.0
2012-12-28 12:55:00,34.51,34.54,34.5,34.53,12700.0,27.8533,27.8775,27.8452,27.8694,12700.0
2012-12-28 13:00:00,34.53,34.56,34.52,34.54,8000.0,27.8694,27.8937,27.8614,27.8775,8000.0
2012-12-28 13:05:00,34.55,34.55,34.52,34.53,4600.0,27.8856,27.8856,27.8614,27.8694,4600.0
2012-12-28 13:10:00,34.54,34.55,34.52,34.54,5800.0,27.8775,27.8856,27.8614,27.8775,5800.0
2012-12-28 13:15:00,34.54,34.55,34.52,34.55,9000.0,27.8775,27.8856,27.8614,27.8856,9000.0
2012-12-28 13:20:00,34.55,34.57,34.54,34.57,7700.0,27.8856,27.9017,27.8775,27.9017,7700.0
2012-12-28 13:25:00,34.56,34.58,34.55,34.55,8300.0,27.8937,27.9098,27.8856,27.8856,8300.0
2012-12-28 13:30:00,34.54,34.55,34.54,34.55,5500.0,27.8775,27.8856,27.8775,27.8856,5500.0
2012-12-28 13:35:00,34.55,34.55,34.52,34.53,3400.0,27.8856,27.8856,27.8614,27.8694,3400.0
2012-12-28 13:40:00,34.53,34.56,34.52,34.55,8700.0,27.8694,27.8937,27.8614,27.8856,8700.0
2012-12-28 13:45:00,34.54,34.54,34.51,34.52,5700.0,27.8775,27.8775,27.8533,27.8614,5700.0
2012-12-28 13:50:00,34.52,34.52,34.49,34.5,7600.0,27.8614,27.8614,27.8372,27.8452,7600.0
2012-12-28 13:55:00,34.5,34.51,34.47,34.49,6400.0,27.8452,27.8533,27.821,27.8372,6400.0
2012-12-28 14:00:00,34.49,34.5,34.48,34.5,9400.0,27.8372,27.8452,27.8291,27.8452,9400.0
2012-12-28 14:05:00,34.5,34.5,34.45,34.46,9300.0,27.8452,27.8452,27.8049,27.813,9300.0
2012-12-28 14:10:00,34.45,34.48,34.44,34.46,8300.0,27.8049,27.8291,27.7968,27.813,8300.0
2012-12-28 14:15:00,34.47,34.5,34.46,34.49,6100.0,27.821,27.8452,27.813,27.8372,6100.0
2012-12-28 14:20:00,34.49,34.52,34.49,34.52,7800.0,27.8372,27.8614,27.8372,27.8614,7800.0
2012-12-28 14:25:00,34.52,34.54,34.48,34.49,10100.0,27.8614,27.8775,27.8291,27.8372,10100.0
2012-12-28 14:30:00,34.49,34.49,34.46,34.46,5600.0,27.8372,27.8372,27.813,27.813,5600.0
2012-12-28 14:35:00,34.47,34.47,34.43,34.43,5800.0,27.821,27.821,27.7887,27.7887,5800.0
2012-12-28 14:40:00,34.43,34.48,34.43,34.46,8800.0,27.7887,27.8291,27.7887,27.813,8800.0
2012-12-28 14:45:00,34.46,34.47,34.45,34.45,8300.0,27.813,27.821,27.8049,27.8049,8300.0
2012-12-28 14:50:00,34.46,34.46,34.44,34.44,5000.0,27.813,27.813,27.7968,27.7968,5000.0
2012-12-28 14:55:00,34.45,34.45,34.43,34.45,7500.0,27.8049,27.8049,27.7887,27.8049,7500.0
2012-12-28 15:00:00,34.44,34.46,34.43,34.45,13600.0,27.7968,27.813,27.7887,27.8049,13600.0
2012-12-28 15:05:00,34.45,34.46,34.44,34.44,7000.0,27.8049,27.813,27.7968,27.7968,7000.0
2012-12-28 15:10:00,34.45,34.45,34.42,34.42,11200.0,27.8049,27.8049,27.7807,27.7807,11200.0
2012-12-28 15:15:00,34.42,34.46,34.42,34.44,17400.0,27.7807,27.813,27.7807,27.7968,17400.0
2012-12-28 15:20:00,34.44,34.44,34.4,34.42,15000.0,27.7968,27.7968,27.7645,27.7807,15000.0
2012-12-28 15:25:00,34.42,34.45,34.41,34.43,21400.0,27.7807,27.8049,27.7726,27.7887,21400.0
2012-12-28 15:30:00,34.44,34.45,34.42,34.42,13800.0,27.7968,27.8049,27.7807,27.7807,13800.0
2012-12-28 15:35:00,34.42,34.47,34.29,34.32,42000.0,27.7807,27.821,27.6757,27.7,42000.0
2012-12-28 15:40:00,34.31,34.38,34.31,34.35,38200.0,27.6919,27.7484,27.6919,27.7242,38200.0
2012-12-28 15:45:00,34.34,34.35,34.31,34.34,57000.0,27.7161,27.7242,27.6919,27.7161,57000.0
2012-12-28 15:50:00,34.34,34.35,34.27,34.34,40000.0,27.7161,27.7242,27.6596,27.7161,40000.0
2012-12-28 15:55:00,34.35,34.36,34.27,34.27,67100.0,27.7242,27.7322,27.6596,27.6596,67100.0
2012-12-31 09:30:00,34.2,34.2,33.99,34.09,16200.0,27.6031,27.6031,27.4336,27.5143,16200.0
2012-12-31 09:35:00,34.1,34.23,34.09,34.23,4800.0,27.5224,27.6273,27.5143,27.6273,4800.0
2012-12-31 09:40:00,34.23,34.31,34.23,34.29,12900.0,27.6273,27.6919,27.6273,27.6757,12900.0
2012-12-31 09:45:00,34.29,34.29,34.23,34.27,9500.0,27.6757,27.6757,27.6273,27.6596,9500.0
2012-12-31 09:50:00,34.28,34.3,34.23,34.27,7900.0,27.6677,27.6838,27.6273,27.6596,7900.0
2012-12-31 09:55:00,34.27,34.37,34.27,34.31,8000.0,27.6596,27.7403,27.6596,27.6919,8000.0
2012-12-31 10:00:00,34.32,34.35,34.28,34.33,10500.0,27.7,27.7242,27.6677,27.708,10500.0
2012-12-31 10:05:00,34.32,34.42,34.32,34.41,11000.0,27.7,27.7807,27.7,27.7726,11000.0
2012-12-31 10:10:00,34.41,34.41,34.38,34.4,14800.0,27.7726,27.7726,27.7484,27.7645,14800.0
2012-12-31 10:15:00,34.4,34.42,34.38,34.41,15600.0,27.7645,27.7807,27.7484,27.7726,15600.0
2012-12-31 10:20:00,34.41,34.42,34.39,34.39,17400.0,27.7726,27.7807,27.7565,27.7565,17400.0
2012-12-31 10:25:00,34.39,34.48,34.38,34.41,16000.0,27.7565,27.8291,27.7484,27.7726,16000.0
2012-12-31 10:30:00,34.4,34.42,34.4,34.42,6100.0,27.7645,27.7807,27.7645,27.7807,6100.0
2012-12-31 10:35:00,34.42,34.43,34.18,34.3,225600.0,27.7807,27.7887,27.587,27.6838,225600.0
2012-12-31 10:40:00,34.3,34.31,34.21,34.25,39500.0,27.6838,27.6919,27.6112,27.6435,39500.0
2012-12-31 10:45:00,34.25,34.27,34.24,34.26,9400.0,27.6435,27.6596,27.6354,27.6515,9400.0
2012-12-31 10:50:00,34.26,34.33,34.24,34.32,17100.0,27.6515,27.708,27.6354,27.7,17100.0
2012-12-31 10:55:00,34.33,34.33,34.22,34.22,16900.0,27.708,27.708,27.6192,27.6192,16900.0
2012-12-31 11:00:00,34.22,34.37,34.22,34.35,18800.0,27.6192,27.7403,27.6192,27.7242,18800.0
2012-12-31 11:05:00,34.35,34.35,34.24,34.25,16600.0,27.7242,27.7242,27.6354,27.6435,16600.0
2012-12-31 11:10:00,34.25,34.34,34.25,34.33,9900.0,27.6435,27.7161,27.6435,27.708,9900.0
2012-12-31 11:15:00,34.32,34.32,34.27,34.3,16800.0,27.7,27.7,27.6596,27.6838,16800.0
2012-12-31 11:20:00,34.3,34.34,34.28,34.28,15700.0,27.6838,27.7161,27.6677,27.6677,15700.0
2012-12-31 11:25:00,34.28,34.29,34.26,34.26,14600.0,27.6677,27.6757,27.6515,27.6515,14600.0
2012-12-31 11:30:00,34.27,34.35,34.27,34.31,11600.0,27.6596,27.7242,27.6596,27.6919,11600.0
2012-12-31 11:35:00,34.32,34.32,34.26,34.31,21300.0,27.7,27.7,27.6515,27.6919,21300.0
2012-12-31 11:40:00,34.32,34.33,34.29,34.29,13500.0,27.7,27.708,27.6757,27.6757,13500.0
2012-12-31 11:45:00,34.3,34.31,34.29,34.29,16100.0,27.6838,27.6919,27.6757,27.6757,16100.0
2012-12-31 11:50:00,34.29,34.29,34.25,34.26,16000.0,27.6757,27.6757,27.6435,27.6515,16000.0
2012-12-31 11:55:00,34.24,34.28,34.21,34.21,14000.0,27.6354,27.6677,27.6112,27.6112,14000.0
2012-12-31 12:00:00,34.21,34.29,34.21,34.27,14100.0,27.6112,27.6757,27.6112,27.6596,14100.0
2012-12-31 12:05:00,34.27,34.29,34.27,34.27,8800.0,27.6596,27.6757,27.6596,27.6596,8800.0
2012-12-31 12:10:00,34.28,34.3,34.27,34.3,12700.0,27.6677,27.6838,27.6596,27.6838,12700.0
2012-12-31 12:15:00,34.31,34.35,34.31,34.34,10800.0,27.6919,27.7242,27.6919,27.7161,10800.0
2012-12-31 12:20:00,34.34,34.34,34.29,34.29,14600.0,27.7161,27.7161,27.6757,27.6757,14600.0
2012-12-31 12:25:00,34.29,34.33,34.28,34.29,17300.0,27.6757,27.708,27.6677,27.6757,17300.0
2012-12-31 12:30:00,34.29,34.3,34.28,34.29,11600.0,27.6757,27.6838,27.6677,27.6757,11600.0
2012-12-31 12:35:00,34.29,34.33,34.29,34.3,36700.0,27.6757,27.708,27.6757,27.6838,36700.0
2012-12-31 12:40:00,34.3,34.39,34.3,34.34,24100.0,27.6838,27.7565,27.6838,27.7161,24100.0
2012-12-31 12:45:00,34.36,34.47,34.36,34.43,15900.0,27.7322,27.821,27.7322,27.7887,15900.0
2012-12-31 12:50:00,34.44,34.44,34.36,34.37,12400.0,27.7968,27.7968,27.7322,27.7403,12400.0
2012-12-31 12:55:00,34.38,34.38,34.31,34.34,9300.0,27.7484,27.7484,27.6919,27.7161,9300.0
2012-12-31 13:00:00,34.34,34.37,34.29,34.31,25700.0,27.7161,27.7403,27.6757,27.6919,25700.0
2012-12-31 13:05:00,34.31,34.32,34.24,34.31,31100.0,27.6919,27.7,27.6354,27.6919,31100.0
2012-12-31 13:10:00,34.32,34.45,34.32,34.45,36700.0,27.7,27.8049,27.7,27.8049,36700.0
2012-12-31 13:15:00,34.44,34.48,34.43,34.43,18600.0,27.7968,27.8291,27.7887,27.7887,18600.0
2012-12-31 13:20:00,34.43,34.48,34.41,34.47,13000.0,27.7887,27.8291,27.7726,27.821,13000.0
2012-12-31 13:25:00,34.45,34.48,34.45,34.47,5100.0,27.8049,27.8291,27.8049,27.821,5100.0
2012-12-31 13:30:00,34.47,34.47,34.44,34.45,5400.0,27.821,27.821,27.7968,27.8049,5400.0
2012-12-31 13:35:00,34.46,34.5,34.46,34.5,11300.0,27.813,27.8452,27.813,27.8452,11300.0
2012-12-31 13:40:00,34.49,34.52,34.47,34.47,14500.0,27.8372,27.8614,27.821,27.821,14500.0
2012-12-31 13:45:00,34.48,34.57,34.33,34.38,41200.0,27.8291,27.9017,27.708,27.7484,41200.0
2012-12-31 13:50:00,34.4,34.45,34.36,34.43,14800.0,27.7645,27.8049,27.7322,27.7887,14800.0
2012-12-31 13:55:00,34.42,34.47,34.39,34.42,12400.0,27.7807,27.821,27.7565,27.7807,12400.0
2012-12-31 14:00:00,34.45,34.47,34.43,34.45,8000.0,27.8049,27.821,27.7887,27.8049,8000.0
2012-12-31 14:05:00,34.45,34.48,34.44,34.48,11300.0,27.8049,27.8291,27.7968,27.8291,11300.0
2012-12-31 14:10:00,34.49,34.51,34.48,34.51,15200.0,27.8372,27.8533,27.8291,27.8533,15200.0
2012-12-31 14:15:00,34.51,34.53,34.51,34.53,6200.0,27.8533,27.8694,27.8533,27.8694,6200.0
2012-12-31 14:20:00,34.53,34.58,34.52,34.55,12900.0,27.8694,27.9098,27.8614,27.8856,12900.0
2012-12-31 14:25:00,34.56,34.57,34.51,34.53,21300.0,27.8937,27.9017,27.8533,27.8694,21300.0
2012-12-31 14:30:00,34.53,34.57,34.52,34.52,15200.0,27.8694,27.9017,27.8614,27.8614,15200.0
2012-12-31 14:35:00,34.51,34.52,34.5,34.51,4100.0,27.8533,27.8614,27.8452,27.8533,4100.0
2012-12-31 14:40:00,34.52,34.55,34.51,34.55,14200.0,27.8614,27.8856,27.8533,27.8856,14200.0
2012-12-31 14:45:00,34.55,34.62,34.55,34.59,19700.0,27.8856,27.9421,27.8856,27.9179,19700.0
2012-12-31 14:50:00,34.59,34.63,34.57,34.58,13500.0,27.9179,27.9502,27.9017,27.9098,13500.0
2012-12-31 14:55:00,34.58,34.69,34.58,34.67,17900.0,27.9098,27.9986,27.9098,27.9824,17900.0
2012-12-31 15:00:00,34.67,34.73,34.66,34.69,31200.0,27.9824,28.0309,27.9744,27.9986,31200.0
2012-12-31 15:05:00,34.68,34.69,34.64,34.65,16600.0,27.9905,27.9986,27.9582,27.9663,16600.0
2012-12-31 15:10:00,34.64,34.65,34.58,34.61,24700.0,27.9582,27.9663,27.9098,27.934,24700.0
2012-12-31 15:15:00,34.61,34.62,34.6,34.62,17700.0,27.934,27.9421,27.9259,27.9421,17700.0
2012-12-31 15:20:00,34.63,34.67,34.62,34.67,37100.0,27.9502,27.9824,27.9421,27.9824,37100.0
2012-12-31 15:25:00,34.66,34.68,34.56,34.63,82000.0,27.9744,27.9905,27.8937,27.9502,82000.0
2012-12-31 15:30:00,34.64,34.67,34.62,34.66,52400.0,27.9582,27.9824,27.9421,27.9744,52400.0
2012-12-31 15:35:00,34.65,34.71,34.65,34.68,27500.0,27.9663,28.0147,27.9663,27.9905,27500.0
2012-12-31 15:40:00,34.68,34.7,34.65,34.7,43500.0,27.9905,28.0067,27.9663,28.0067,43500.0
2012-12-31 15:45:00,34.7,34.75,34.69,34.75,70400.0,28.0067,28.047,27.9986,28.047,70400.0
2012-12-31 15:50:00,34.76,34.82,34.74,34.75,94400.0,28.0551,28.1035,28.0389,28.047,94400.0
2012-12-31 15:55:00,34.76,34.83,34.72,34.83,92200.0,28.0551,28.1116,28.0228,28.1116,92200.0
2013-01-02 09:30:00,35.17,35.39,35.13,35.33,69000.0,28.386,28.5636,28.3537,28.5151,69000.0
2013-01-02 09:35:00,35.34,35.39,35.32,35.39,15400.0,28.5232,28.5636,28.5071,28.5636,15400.0
2013-01-02 09:40:00,35.39,35.43,35.3,35.34,23900.0,28.5636,28.5958,28.4909,28.5232,23900.0
2013-01-02 09:45:00,35.34,35.47,35.33,35.41,29500.0,28.5232,28.6281,28.5151,28.5797,29500.0
2013-01-02 09:50:00,35.42,35.44,35.34,35.37,56400.0,28.5878,28.6039,28.5232,28.5474,56400.0
2013-01-02 09:55:00,35.38,35.41,35.34,35.39,30000.0,28.5555,28.5797,28.5232,28.5636,30000.0
2013-01-02 10:00:00,35.39,35.41,35.34,35.34,48800.0,28.5636,28.5797,28.5232,28.5232,48800.0
2013-01-02 10:05:00,35.34,35.39,35.31,35.39,114600.0,28.5232,28.5636,28.499,28.5636,114600.0
2013-01-02 10:10:00,35.39,35.41,35.36,35.38,46900.0,28.5636,28.5797,28.5393,28.5555,46900.0
2013-01-02 10:15:00,35.38,35.41,35.37,35.37,30000.0,28.5555,28.5797,28.5474,28.5474,30000.0
2013-01-02 10:20:00,35.37,35.44,35.37,35.4,27500.0,28.5474,28.6039,28.5474,28.5716,27500.0
2013-01-02 10:25:00,35.4,35.41,35.38,35.41,26500.0,28.5716,28.5797,28.5555,28.5797,26500.0
2013-01-02 10:30:00,35.41,35.41,35.38,35.39,26100.0,28.5797,28.5797,28.5555,28.5636,26100.0
2013-01-02 10:35:00,35.4,35.43,35.39,35.39,26300.0,28.5716,28.5958,28.5636,28.5636,26300.0
2013-01-02 10:40:00,35.39,35.45,35.39,35.45,31400.0,28.5636,28.612,28.5636,28.612,31400.0
2013-01-02 10:45:00,35.44,35.53,35.44,35.51,46500.0,28.6039,28.6766,28.6039,28.6604,46500.0
2013-01-02 10:50:00,35.52,35.53,35.46,35.48,37600.0,28.6685,28.6766,28.6201,28.6362,37600.0
2013-01-02 10:55:00,35.48,35.53,35.44,35.48,27400.0,28.6362,28.6766,28.6039,28.6362,27400.0
2013-01-02 11:00:00,35.49,35.56,35.49,35.5,21000.0,28.6443,28.7008,28.6443,28.6523,21000.0
2013-01-02 11:05:00,35.5,35.51,35.48,35.48,14200.0,28.6523,28.6604,28.6362,28.6362,14200.0
2013-01-02 11:10:00,35.48,35.52,35.47,35.47,22200.0,28.6362,28.6685,28.6281,28.6281,22200.0
2013-01-02 11:15:00,35.46,35.47,35.43,35.47,21100.0,28.6201,28.6281,28.5958,28.6281,21100.0
2013-01-02 11:20:00,35.47,35.48,35.43,35.43,25500.0,28.6281,28.6362,28.5958,28.5958,25500.0
2013-01-02 11:25:00,35.44,35.5,35.44,35.45,38300.0,28.6039,28.6523,28.6039,28.612,38300.0
2013-01-02 11:30:00,35.46,35.49,35.44,35.49,17700.0,28.6201,28.6443,28.6039,28.6443,17700.0
2013-01-02 11:35:00,35.48,35.51,35.48,35.51,13300.0,28.6362,28.6604,28.6362,28.6604,13300.0
2013-01-02 11:40:00,35.51,35.54,35.5,35.54,17600.0,28.6604,28.6846,28.6523,28.6846,17600.0
2013-01-02 11:45:00,35.54,35.56,35.5,35.51,38100.0,28.6846,28.7008,28.6523,28.6604,38100.0
2013-01-02 11:50:00,35.51,35.52,35.43,35.45,21700.0,28.6604,28.6685,28.5958,28.612,21700.0
2013-01-02 11:55:00,35.45,35.45,35.41,35.44,23900.0,28.612,28.612,28.5797,28.6039,23900.0
2013-01-02 12:00:00,35.44,35.45,35.42,35.45,17400.0,28.6039,28.612,28.5878,28.612,17400.0
2013-01-02 12:05:00,35.45,35.5,35.45,35.48,42200.0,28.612,28.6523,28.612,28.6362,42200.0
2013-01-02 12:10:00,35.48,35.5,35.44,35.5,82000.0,28.6362,28.6523,28.6039,28.6523,82000.0
2013-01-02 12:15:00,35.5,35.52,35.5,35.51,23000.0,28.6523,28.6685,28.6523,28.6604,23000.0
2013-01-02 12:20:00,35.51,35.54,35.5,35.5,25900.0,28.6604,28.6846,28.6523,28.6523,25900.0
2013-01-02 12:25:00,35.51,35.53,35.48,35.51,20600.0,28.6604,28.6766,28.6362,28.6604,20600.0
2013-01-02 12:30:00,35.52,35.53,35.5,35.51,19700.0,28.6685,28.6766,28.6523,28.6604,19700.0
2013-01-02 12:35:00,35.5,35.54,35.5,35.53,19600.0,28.6523,28.6846,28.6523,28.6766,19600.0
2013-01-02 12:40:00,35.53,35.53,35.5,35.53,19200.0,28.6766,28.6766,28.6523,28.6766,19200.0
2013-01-02 12:45:00,35.53,35.56,35.51,35.55,19200.0,28.6766,28.7008,28.6604,28.6927,19200.0
2013-01-02 12:50:00,35.55,35.56,35.54,35.55,19100.0,28.6927,28.7008,28.6846,28.6927,19100.0
2013-01-02 12:55:00,35.55,35.56,35.55,35.56,15500.0,28.6927,28.7008,28.6927,28.7008,15500.0
2013-01-02 13:00:00,35.56,35.57,35.55,35.56,17100.0,28.7008,28.7088,28.6927,28.7008,17100.0
2013-01-02 13:05:00,35.56,35.59,35.56,35.59,17700.0,28.7008,28.725,28.7008,28.725,17700.0
2013-01-02 13:10:00,35.58,35.62,35.58,35.61,24600.0,28.7169,28.7492,28.7169,28.7411,24600.0
2013-01-02 13:15:00,35.6,35.62,35.59,35.61,9600.0,28.7331,28.7492,28.725,28.7411,9600.0
2013-01-02 13:20:00,35.61,35.62,35.59,35.62,19400.0,28.7411,28.7492,28.725,28.7492,19400.0
2013-01-02 13:25:00,35.62,35.63,35.59,35.62,20200.0,28.7492,28.7573,28.725,28.7492,20200.0
2013-01-02 13:30:00,35.62,35.67,35.61,35.64,73000.0,28.7492,28.7896,28.7411,28.7653,73000.0
2013-01-02 13:35:00,35.62,35.65,35.6,35.6,10500.0,28.7492,28.7734,28.7331,28.7331,10500.0
2013-01-02 13:40:00,35.6,35.62,35.58,35.59,23900.0,28.7331,28.7492,28.7169,28.725,23900.0
2013-01-02 13:45:00,35.58,35.63,35.58,35.6,26400.0,28.7169,28.7573,28.7169,28.7331,26400.0
2013-01-02 13:50:00,35.6,35.64,35.6,35.64,14100.0,28.7331,28.7653,28.7331,28.7653,14100.0
2013-01-02 13:55:00,35.64,35.66,35.62,35.65,22700.0,28.7653,28.7815,28.7492,28.7734,22700.0
2013-01-02 14:00:00,35.65,35.68,35.63,35.66,18600.0,28.7734,28.7976,28.7573,28.7815,18600.0
2013-01-02 14:05:00,35.66,35.68,35.64,35.67,27900.0,28.7815,28.7976,28.7653,28.7896,27900.0
2013-01-02 14:10:00,35.67,35.72,35.66,35.67,28400.0,28.7896,28.8299,28.7815,28.7896,28400.0
2013-01-02 14:15:00,35.67,35.7,35.66,35.68,29700.0,28.7896,28.8138,28.7815,28.7976,29700.0
2013-01-02 14:20:00,35.69,35.7,35.68,35.69,13000.0,28.8057,28.8138,28.7976,28.8057,13000.0
2013-01-02 14:25:00,35.69,35.7,35.68,35.7,20300.0,28.8057,28.8138,28.7976,28.8138,20300.0
2013-01-02 14:30:00,35.69,35.7,35.65,35.65,36100.0,28.8057,28.8138,28.7734,28.7734,36100.0
2013-01-02 14:35:00,35.65,35.66,35.64,35.65,32300.0,28.7734,28.7815,28.7653,28.7734,32300.0
2013-01-02 14:40:00,35.65,35.67,35.62,35.63,24000.0,28.7734,28.7896,28.7492,28.7573,24000.0
2013-01-02 14:45:00,35.64,35.65,35.62,35.64,20900.0,28.7653,28.7734,28.7492,28.7653,20900.0
2013-01-02 14:50:00,35.63,35.66,35.63,35.64,46000.0,28.7573,28.7815,28.7573,28.7653,46000.0
2013-01-02 14:55:00,35.63,35.66,35.63,35.65,17400.0,28.7573,28.7815,28.7573,28.7734,17400.0
2013-01-02 15:00:00,35.65,35.68,35.64,35.66,57900.0,28.7734,28.7976,28.7653,28.7815,57900.0
2013-01-02 15:05:00,35.65,35.68,35.65,35.67,25600.0,28.7734,28.7976,28.7734,28.7896,25600.0
2013-01-02 15:10:00,35.67,35.68,35.67,35.68,22600.0,28.7896,28.7976,28.7896,28.7976,22600.0
2013-01-02 15:15:00,35.68,35.72,35.67,35.71,29300.0,28.7976,28.8299,28.7896,28.8218,29300.0
2013-01-02 15:20:00,35.72,35.73,35.69,35.69,48800.0,28.8299,28.838,28.8057,28.8057,48800.0
2013-01-02 15:25:00,35.7,35.73,35.68,35.7,32500.0,28.8138,28.838,28.7976,28.8138,32500.0
2013-01-02 15:30:00,35.71,35.71,35.7,35.7,22700.0,28.8218,28.8218,28.8138,28.8138,22700.0
2013-01-02 15:35:00,35.7,35.71,35.68,35.7,72300.0,28.8138,28.8218,28.7976,28.8138,72300.0
2013-01-02 15:40:00,35.7,35.73,35.7,35.73,79200.0,28.8138,28.838,28.8138,28.838,79200.0
2013-01-02 15:45:00,35.73,35.74,35.71,35.71,72400.0,28.838,28.8461,28.8218,28.8218,72400.0
2013-01-02 15:50:00,35.72,35.74,35.7,35.74,116400.0,28.8299,28.8461,28.8138,28.8461,116400.0
2013-01-02 15:55:00,35.74,35.84,35.73,35.84,188200.0,28.8461,28.9268,28.838,28.9268,188200.0
2013-01-03 09:30:00,35.86,35.86,35.75,35.82,25500.0,28.9429,28.9429,28.8541,28.9106,25500.0
2013-01-03 09:35:00,35.82,35.85,35.65,35.79,63400.0,28.9106,28.9348,28.7734,28.8864,63400.0
2013-01-03 09:40:00,35.8,35.8,35.74,35.79,12500.0,28.8945,28.8945,28.8461,28.8864,12500.0
2013-01-03 09:45:00,35.78,35.79,35.74,35.79,24600.0,28.8783,28.8864,28.8461,28.8864,24600.0
2013-01-03 09:50:00,35.78,35.87,35.75,35.83,68600.0,28.8783,28.951,28.8541,28.9187,68600.0
2013-01-03 09:55:00,35.82,35.92,35.82,35.89,23600.0,28.9106,28.9913,28.9106,28.9671,23600.0
2013-01-03 10:00:00,35.89,35.92,35.86,35.86,19700.0,28.9671,28.9913,28.9429,28.9429,19700.0
2013-01-03 10:05:00,35.86,35.92,35.85,35.85,21300.0,28.9429,28.9913,28.9348,28.9348,21300.0
2013-01-03 10:10:00,35.85,35.86,35.79,35.81,32700.0,28.9348,28.9429,28.8864,28.9025,32700.0
2013-01-03 10:15:00,35.81,35.81,35.76,35.77,18900.0,28.9025,28.9025,28.8622,28.8703,18900.0
2013-01-03 10:20:00,35.77,35.81,35.76,35.79,15800.0,28.8703,28.9025,28.8622,28.8864,15800.0
2013-01-03 10:25:00,35.78,35.79,35.76,35.77,16100.0,28.8783,28.8864,28.8622,28.8703,16100.0
2013-01-03 10:30:00,35.76,35.8,35.76,35.76,17700.0,28.8622,28.8945,28.8622,28.8622,17700.0
2013-01-03 10:35:00,35.76,35.77,35.74,35.75,27900.0,28.8622,28.8703,28.8461,28.8541,27900.0
2013-01-03 10:40:00,35.76,35.76,35.69,35.72,41100.0,28.8622,28.8622,28.8057,28.8299,41100.0
2013-01-03 10:45:00,35.73,35.75,35.67,35.67,18900.0,28.838,28.8541,28.7896,28.7896,18900.0
2013-01-03 10:50:00,35.68,35.7,35.67,35.68,11500.0,28.7976,28.8138,28.7896,28.7976,11500.0
2013-01-03 10:55:00,35.68,35.69,35.65,35.68,15000.0,28.7976,28.8057,28.7734,28.7976,15000.0
2013-01-03 11:00:00,35.69,35.7,35.66,35.68,13500.0,28.8057,28.8138,28.7815,28.7976,13500.0
2013-01-03 11:05:00,35.67,35.69,35.65,35.66,28000.0,28.7896,28.8057,28.7734,28.7815,28000.0
2013-01-03 11:10:00,35.66,35.68,35.64,35.67,26000.0,28.7815,28.7976,28.7653,28.7896,26000.0
2013-01-03 11:15:00,35.67,35.68,35.67,35.68,11800.0,28.7896,28.7976,28.7896,28.7976,11800.0
2013-01-03 11:20:00,35.67,35.69,35.67,35.68,11800.0,28.7896,28.8057,28.7896,28.7976,11800.0
2013-01-03 11:25:00,35.68,35.69,35.67,35.67,15500.0,28.7976,28.8057,28.7896,28.7896,15500.0
2013-01-03 11:30:00,35.68,35.74,35.68,35.73,14900.0,28.7976,28.8461,28.7976,28.838,14900.0
2013-01-03 11:35:00,35.74,35.75,35.71,35.73,13800.0,28.8461,28.8541,28.8218,28.838,13800.0
2013-01-03 11:40:00,35.72,35.73,35.7,35.72,9100.0,28.8299,28.838,28.8138,28.8299,9100.0
2013-01-03 11:45:00,35.71,35.72,35.68,35.72,9100.0,28.8218,28.8299,28.7976,28.8299,9100.0
2013-01-03 11:50:00,35.71,35.75,35.7,35.75,29500.0,28.8218,28.8541,28.8138,28.8541,29500.0
2013-01-03 11:55:00,35.75,35.77,35.73,35.75,22700.0,28.8541,28.8703,28.838,28.8541,22700.0
2013-01-03 12:00:00,35.75,35.77,35.72,35.73,23700.0,28.8541,28.8703,28.8299,28.838,23700.0
2013-01-03 12:05:00,35.74,35.78,35.74,35.75,13300.0,28.8461,28.8783,28.8461,28.8541,13300.0
2013-01-03 12:10:00,35.75,35.77,35.74,35.75,8500.0,28.8541,28.8703,28.8461,28.8541,8500.0
2013-01-03 12:15:00,35.75,35.76,35.75,35.75,2300.0,28.8541,28.8622,28.8541,28.8541,2300.0
2013-01-03 12:20:00,35.75,35.75,35.73,35.73,4400.0,28.8541,28.8541,28.838,28.838,4400.0
2013-01-03 12:25:00,35.74,35.75,35.69,35.69,13300.0,28.8461,28.8541,28.8057,28.8057,13300.0
2013-01-03 12:30:00,35.7,35.7,35.63,35.63,12400.0,28.8138,28.8138,28.7573,28.7573,12400.0
2013-01-03 12:35:00,35.63,35.63,35.6,35.63,11200.0,28.7573,28.7573,28.7331,28.7573,11200.0
2013-01-03 12:40:00,35.62,35.63,35.6,35.62,4500.0,28.7492,28.7573,28.7331,28.7492,4500.0
2013-01-03 12:45:00,35.62,35.62,35.59,35.59,7800.0,28.7492,28.7492,28.725,28.725,7800.0
2013-01-03 12:50:00,35.61,35.61,35.59,35.59,3700.0,28.7411,28.7411,28.725,28.725,3700.0
2013-01-03 12:55:00,35.6,35.63,35.59,35.6,7800.0,28.7331,28.7573,28.725,28.7331,7800.0
2013-01-03 13:00:00,35.6,35.63,35.6,35.62,6000.0,28.7331,28.7573,28.7331,28.7492,6000.0
2013-01-03 13:05:00,35.63,35.63,35.6,35.6,11200.0,28.7573,28.7573,28.7331,28.7331,11200.0
2013-01-03 13:10:00,35.59,35.63,35.59,35.61,8800.0,28.725,28.7573,28.725,28.7411,8800.0
2013-01-03 13:15:00,35.6,35.61,35.58,35.6,7800.0,28.7331,28.7411,28.7169,28.7331,7800.0
2013-01-03 13:20:00,35.6,35.64,35.6,35.64,12500.0,28.7331,28.7653,28.7331,28.7653,12500.0
2013-01-03 13:25:00,35.64,35.67,35.64,35.65,13600.0,28.7653,28.7896,28.7653,28.7734,13600.0
2013-01-03 13:30:00,35.65,35.66,35.64,35.66,8100.0,28.7734,28.7815,28.7653,28.7815,8100.0
2013-01-03 13:35:00,35.66,35.68,35.66,35.68,5800.0,28.7815,28.7976,28.7815,28.7976,5800.0
2013-01-03 13:40:00,35.67,35.71,35.67,35.7,35000.0,28.7896,28.8218,28.7896,28.8138,35000.0
2013-01-03 13:45:00,35.7,35.7,35.68,35.69,4300.0,28.8138,28.8138,28.7976,28.8057,4300.0
2013-01-03 13:50:00,35.69,35.71,35.69,35.7,6100.0,28.8057,28.8218,28.8057,28.8138,6100.0
2013-01-03 13:55:00,35.69,35.72,35.69,35.72,4400.0,28.8057,28.8299,28.8057,28.8299,4400.0
2013-01-03 14:00:00,35.71,35.71,35.66,35.68,24500.0,28.8218,28.8218,28.7815,28.7976,24500.0
2013-01-03 14:05:00,35.68,35.68,35.63,35.65,22200.0,28.7976,28.7976,28.7573,28.7734,22200.0
2013-01-03 14:10:00,35.65,35.69,35.63,35.69,15200.0,28.7734,28.8057,28.7573,28.8057,15200.0
2013-01-03 14:15:00,35.69,35.69,35.64,35.66,8700.0,28.8057,28.8057,28.7653,28.7815,8700.0
2013-01-03 14:20:00,35.65,35.68,35.64,35.64,21600.0,28.7734,28.7976,28.7653,28.7653,21600.0
2013-01-03 14:25:00,35.63,35.66,35.63,35.66,10800.0,28.7573,28.7815,28.7573,28.7815,10800.0
2013-01-03 14:30:00,35.66,35.66,35.64,35.66,21700.0,28.7815,28.7815,28.7653,28.7815,21700.0
2013-01-03 14:35:00,35.67,35.68,35.65,35.65,20500.0,28.7896,28.7976,28.7734,28.7734,20500.0
2013-01-03 14:40:00,35.66,35.71,35.66,35.71,12900.0,28.7815,28.8218,28.7815,28.8218,12900.0
2013-01-03 14:45:00,35.71,35.72,35.69,35.72,23400.0,28.8218,28.8299,28.8057,28.8299,23400.0
2013-01-03 14:50:00,35.7,35.72,35.69,35.69,14800.0,28.8138,28.8299,28.8057,28.8057,14800.0
2013-01-03 14:55:00,35.69,35.7,35.67,35.67,7400.0,28.8057,28.8138,28.7896,28.7896,7400.0
2013-01-03 15:00:00,35.67,35.69,35.64,35.68,13100.0,28.7896,28.8057,28.7653,28.7976,13100.0
2013-01-03 15:05:00,35.68,35.69,35.65,35.65,16000.0,28.7976,28.8057,28.7734,28.7734,16000.0
2013-01-03 15:10:00,35.64,35.68,35.64,35.66,14300.0,28.7653,28.7976,28.7653,28.7815,14300.0
2013-01-03 15:15:00,35.66,35.66,35.61,35.63,13900.0,28.7815,28.7815,28.7411,28.7573,13900.0
2013-01-03 15:20:00,35.62,35.64,35.59,35.59,13900.0,28.7492,28.7653,28.725,28.725,13900.0
2013-01-03 15:25:00,35.6,35.63,35.59,35.61,18700.0,28.7331,28.7573,28.725,28.7411,18700.0
2013-01-03 15:30:00,35.61,35.61,35.54,35.55,20100.0,28.7411,28.7411,28.6846,28.6927,20100.0
2013-01-03 15:35:00,35.55,35.57,35.53,35.56,24400.0,28.6927,28.7088,28.6766,28.7008,24400.0
2013-01-03 15:40:00,35.57,35.59,35.56,35.58,28400.0,28.7088,28.725,28.7008,28.7169,28400.0
2013-01-03 15:45:00,35.58,35.61,35.58,35.59,25100.0,28.7169,28.7411,28.7169,28.725,25100.0
2013-01-03 15:50:00,35.58,35.59,35.52,35.52,36000.0,28.7169,28.725,28.6685,28.6685,36000.0
2013-01-03 15:55:00,35.52,35.58,35.52,35.58,67600.0,28.6685,28.7169,28.6685,28.7169,67600.0
2013-01-04 09:30:00,35.67,35.67,35.54,35.57,13000.0,28.7896,28.7896,28.6846,28.7088,13000.0
2013-01-04 09:35:00,35.56,35.61,35.51,35.52,11000.0,28.7008,28.7411,28.6604,28.6685,11000.0
2013-01-04 09:40:00,35.53,35.58,35.53,35.57,7000.0,28.6766,28.7169,28.6766,28.7088,7000.0
2013-01-04 09:45:00,35.57,35.59,35.53,35.56,8400.0,28.7088,28.725,28.6766,28.7008,8400.0
2013-01-04 09:50:00,35.57,35.59,35.54,35.58,5600.0,28.7088,28.725,28.6846,28.7169,5600.0
2013-01-04 09:55:00,35.56,35.6,35.55,35.58,4800.0,28.7008,28.7331,28.6927,28.7169,4800.0
2013-01-04 10:00:00,35.6,35.6,35.54,35.55,12300.0,28.7331,28.7331,28.6846,28.6927,12300.0
2013-01-04 10:05:00,35.56,35.56,35.54,35.54,4100.0,28.7008,28.7008,28.6846,28.6846,4100.0
2013-01-04 10:10:00,35.54,35.6,35.53,35.59,5200.0,28.6846,28.7331,28.6766,28.725,5200.0
2013-01-04 10:15:00,35.58,35.6,35.57,35.59,4200.0,28.7169,28.7331,28.7088,28.725,4200.0
2013-01-04 10:20:00,35.6,35.63,35.59,35.62,10500.0,28.7331,28.7573,28.725,28.7492,10500.0
2013-01-04 10:25:00,35.62,35.67,35.61,35.66,8400.0,28.7492,28.7896,28.7411,28.7815,8400.0
2013-01-04 10:30:00,35.66,35.66,35.6,35.63,9300.0,28.7815,28.7815,28.7331,28.7573,9300.0
2013-01-04 10:35:00,35.63,35.64,35.61,35.61,8100.0,28.7573,28.7653,28.7411,28.7411,8100.0
2013-01-04 10:40:00,35.61,35.61,35.57,35.58,10600.0,28.7411,28.7411,28.7088,28.7169,10600.0
2013-01-04 10:45:00,35.58,35.63,35.57,35.59,17700.0,28.7169,28.7573,28.7088,28.725,17700.0
2013-01-04 10:50:00,35.6,35.64,35.59,35.6,7200.0,28.7331,28.7653,28.725,28.7331,7200.0
2013-01-04 10:55:00,35.61,35.66,35.61,35.62,15500.0,28.7411,28.7815,28.7411,28.7492,15500.0
2013-01-04 11:00:00,35.62,35.71,35.62,35.7,16200.0,28.7492,28.8218,28.7492,28.8138,16200.0
2013-01-04 11:05:00,35.69,35.7,35.68,35.7,7300.0,28.8057,28.8138,28.7976,28.8138,7300.0
2013-01-04 11:10:00,35.7,35.73,35.69,35.71,14500.0,28.8138,28.838,28.8057,28.8218,14500.0
2013-01-04 11:15:00,35.72,35.73,35.7,35.72,12400.0,28.8299,28.838,28.8138,28.8299,12400.0
2013-01-04 11:20:00,35.71,35.73,35.67,35.69,15300.0,28.8218,28.838,28.7896,28.8057,15300.0
2013-01-04 11:25:00,35.69,35.71,35.68,35.71,9000.0,28.8057,28.8218,28.7976,28.8218,9000.0
2013-01-04 11:30:00,35.71,35.73,35.67,35.71,13100.0,28.8218,28.838,28.7896,28.8218,13100.0
2013-01-04 11:35:00,35.73,35.74,35.71,35.72,9500.0,28.838,28.8461,28.8218,28.8299,9500.0
2013-01-04 11:40:00,35.74,35.75,35.72,35.74,10600.0,28.8461,28.8541,28.8299,28.8461,10600.0
2013-01-04 11:45:00,35.74,35.75,35.73,35.73,10700.0,28.8461,28.8541,28.838,28.838,10700.0
2013-01-04 11:50:00,35.74,35.75,35.73,35.75,8800.0,28.8461,28.8541,28.838,28.8541,8800.0
2013-01-04 11:55:00,35.75,35.76,35.73,35.74,16800.0,28.8541,28.8622,28.838,28.8461,16800.0
2013-01-04 12:00:00,35.75,35.76,35.71,35.73,15300.0,28.8541,28.8622,28.8218,28.838,15300.0
2013-01-04 12:05:00,35.73,35.76,35.73,35.75,7800.0,28.838,28.8622,28.838,28.8541,7800.0
2013-01-04 12:10:00,35.75,35.76,35.72,35.72,16300.0,28.8541,28.8622,28.8299,28.8299,16300.0
2013-01-04 12:15:00,35.74,35.74,35.7,35.73,12800.0,28.8461,28.8461,28.8138,28.838,12800.0
2013-01-04 12:20:00,35.73,35.75,35.73,35.75,7400.0,28.838,28.8541,28.838,28.8541,7400.0
2013-01-04 12:25:00,35.75,35.77,35.73,35.75,20400.0,28.8541,28.8703,28.838,28.8541,20400.0
2013-01-04 12:30:00,35.75,35.75,35.72,35.75,15100.0,28.8541,28.8541,28.8299,28.8541,15100.0
2013-01-04 12:35:00,35.75,35.75,35.71,35.72,9700.0,28.8541,28.8541,28.8218,28.8299,9700.0
2013-01-04 12:40:00,35.73,35.75,35.72,35.73,8000.0,28.838,28.8541,28.8299,28.838,8000.0
2013-01-04 12:45:00,35.73,35.76,35.72,35.76,13300.0,28.838,28.8622,28.8299,28.8622,13300.0
2013-01-04 12:50:00,35.76,35.76,35.72,35.72,10200.0,28.8622,28.8622,28.8299,28.8299,10200.0
2013-01-04 12:55:00,35.72,35.73,35.72,35.73,4400.0,28.8299,28.838,28.8299,28.838,4400.0
2013-01-04 13:00:00,35.73,35.75,35.72,35.74,19900.0,28.838,28.8541,28.8299,28.8461,19900.0
2013-01-04 13:05:00,35.74,35.75,35.73,35.75,15700.0,28.8461,28.8541,28.838,28.8541,15700.0
2013-01-04 13:10:00,35.74,35.75,35.72,35.73,44900.0,28.8461,28.8541,28.8299,28.838,44900.0
2013-01-04 13:15:00,35.74,35.75,35.73,35.75,8700.0,28.8461,28.8541,28.838,28.8541,8700.0
2013-01-04 13:20:00,35.75,35.75,35.73,35.73,16600.0,28.8541,28.8541,28.838,28.838,16600.0
2013-01-04 13:25:00,35.74,35.76,35.73,35.74,21900.0,28.8461,28.8622,28.838,28.8461,21900.0
2013-01-04 13:30:00,35.75,35.76,35.73,35.76,30400.0,28.8541,28.8622,28.838,28.8622,30400.0
2013-01-04 13:35:00,35.75,35.77,35.74,35.77,19700.0,28.8541,28.8703,28.8461,28.8703,19700.0
2013-01-04 13:40:00,35.76,35.78,35.75,35.76,15100.0,28.8622,28.8783,28.8541,28.8622,15100.0
2013-01-04 13:45:00,35.77,35.77,35.74,35.77,30000.0,28.8703,28.8703,28.8461,28.8703,30000.0
2013-01-04 13:50:00,35.77,35.77,35.74,35.76,21700.0,28.8703,28.8703,28.8461,28.8622,21700.0
2013-01-04 13:55:00,35.75,35.76,35.75,35.76,5100.0,28.8541,28.8622,28.8541,28.8622,5100.0
2013-01-04 14:00:00,35.76,35.8,35.76,35.8,24300.0,28.8622,28.8945,28.8622,28.8945,24300.0
2013-01-04 14:05:00,35.8,35.87,35.8,35.87,25500.0,28.8945,28.951,28.8945,28.951,25500.0
2013-01-04 14:10:00,35.87,35.87,35.86,35.87,7300.0,28.951,28.951,28.9429,28.951,7300.0
2013-01-04 14:15:00,35.88,35.89,35.87,35.89,35000.0,28.959,28.9671,28.951,28.9671,35000.0
2013-01-04 14:20:00,35.89,35.96,35.88,35.94,47000.0,28.9671,29.0236,28.959,29.0075,47000.0
2013-01-04 14:25:00,35.95,35.96,35.93,35.95,20100.0,29.0155,29.0236,28.9994,29.0155,20100.0
2013-01-04 14:30:00,35.95,35.95,35.94,35.95,8300.0,29.0155,29.0155,29.0075,29.0155,8300.0
2013-01-04 14:35:00,35.95,35.97,35.94,35.96,24200.0,29.0155,29.0317,29.0075,29.0236,24200.0
2013-01-04 14:40:00,35.96,35.96,35.95,35.96,12000.0,29.0236,29.0236,29.0155,29.0236,12000.0
2013-01-04 14:45:00,35.96,35.97,35.95,35.96,14400.0,29.0236,29.0317,29.0155,29.0236,14400.0
2013-01-04 14:50:00,35.96,35.97,35.95,35.97,17100.0,29.0236,29.0317,29.0155,29.0317,17100.0
2013-01-04 14:55:00,35.97,35.98,35.96,35.96,28100.0,29.0317,29.0398,29.0236,29.0236,28100.0
2013-01-04 15:00:00,35.97,35.98,35.95,35.95,17600.0,29.0317,29.0398,29.0155,29.0155,17600.0
2013-01-04 15:05:00,35.96,35.99,35.95,35.97,24500.0,29.0236,29.0478,29.0155,29.0317,24500.0
2013-01-04 15:10:00,35.97,35.99,35.97,35.99,14200.0,29.0317,29.0478,29.0317,29.0478,14200.0
2013-01-04 15:15:00,35.98,36.0,35.98,35.99,22000.0,29.0398,29.0559,29.0398,29.0478,22000.0
2013-01-04 15:20:00,35.99,36.02,35.96,36.0,29100.0,29.0478,29.072,29.0236,29.0559,29100.0
2013-01-04 15:25:00,36.0,36.01,35.98,36.0,35000.0,29.0559,29.064,29.0398,29.0559,35000.0
2013-01-04 15:30:00,35.99,36.01,35.98,35.98,21600.0,29.0478,29.064,29.0398,29.0398,21600.0
2013-01-04 15:35:00,35.98,36.01,35.98,36.01,38400.0,29.0398,29.064,29.0398,29.064,38400.0
2013-01-04 15:40:00,36.0,36.02,36.0,36.01,33200.0,29.0559,29.072,29.0559,29.064,33200.0
2013-01-04 15:45:00,36.01,36.02,35.95,35.98,49500.0,29.064,29.072,29.0155,29.0398,49500.0
2013-01-04 15:50:00,35.97,35.99,35.96,35.98,48200.0,29.0317,29.0478,29.0236,29.0398,48200.0
2013-01-04 15:55:00,35.98,35.99,35.94,35.98,120900.0,29.0398,29.0478,29.0075,29.0398,120900.0
2013-01-07 09:30:00,35.75,35.87,35.69,35.71,31300.0,28.8541,28.951,28.8057,28.8218,31300.0
2013-01-07 09:35:00,35.71,35.78,35.66,35.68,13200.0,28.8218,28.8783,28.7815,28.7976,13200.0
2013-01-07 09:40:00,35.66,35.79,35.65,35.79,13600.0,28.7815,28.8864,28.7734,28.8864,13600.0
2013-01-07 09:45:00,35.8,35.81,35.75,35.79,7800.0,28.8945,28.9025,28.8541,28.8864,7800.0
2013-01-07 09:50:00,35.79,35.88,35.78,35.87,11200.0,28.8864,28.959,28.8783,28.951,11200.0
2013-01-07 09:55:00,35.89,35.95,35.87,35.87,12600.0,28.9671,29.0155,28.951,28.951,12600.0
2013-01-07 10:00:00,35.87,35.92,35.86,35.89,25000.0,28.951,28.9913,28.9429,28.9671,25000.0
2013-01-07 10:05:00,35.88,35.89,35.85,35.86,46700.0,28.959,28.9671,28.9348,28.9429,46700.0
2013-01-07 10:10:00,35.87,35.88,35.79,35.8,43200.0,28.951,28.959,28.8864,28.8945,43200.0
2013-01-07 10:15:00,35.83,35.86,35.82,35.82,10400.0,28.9187,28.9429,28.9106,28.9106,10400.0
2013-01-07 10:20:00,35.82,35.83,35.75,35.75,15100.0,28.9106,28.9187,28.8541,28.8541,15100.0
2013-01-07 10:25:00,35.77,35.79,35.76,35.78,7300.0,28.8703,28.8864,28.8622,28.8783,7300.0
2013-01-07 10:30:00,35.79,35.82,35.78,35.8,6300.0,28.8864,28.9106,28.8783,28.8945,6300.0
2013-01-07 10:35:00,35.81,35.82,35.8,35.81,3600.0,28.9025,28.9106,28.8945,28.9025,3600.0
2013-01-07 10:40:00,35.81,35.83,35.8,35.81,5400.0,28.9025,28.9187,28.8945,28.9025,5400.0
2013-01-07 10:45:00,35.8,35.8,35.78,35.79,3100.0,28.8945,28.8945,28.8783,28.8864,3100.0
2013-01-07 10:50:00,35.79,35.8,35.77,35.78,11500.0,28.8864,28.8945,28.8703,28.8783,11500.0
2013-01-07 10:55:00,35.78,35.82,35.75,35.82,18900.0,28.8783,28.9106,28.8541,28.9106,18900.0
2013-01-07 11:00:00,35.82,35.83,35.75,35.75,6300.0,28.9106,28.9187,28.8541,28.8541,6300.0
2013-01-07 11:05:00,35.75,35.8,35.75,35.77,12300.0,28.8541,28.8945,28.8541,28.8703,12300.0
2013-01-07 11:10:00,35.76,35.76,35.75,35.75,7500.0,28.8622,28.8622,28.8541,28.8541,7500.0
2013-01-07 11:15:00,35.75,35.76,35.75,35.75,7200.0,28.8541,28.8622,28.8541,28.8541,7200.0
2013-01-07 11:20:00,35.75,35.77,35.75,35.75,8500.0,28.8541,28.8703,28.8541,28.8541,8500.0
2013-01-07 11:25:00,35.75,35.78,35.75,35.76,7000.0,28.8541,28.8783,28.8541,28.8622,7000.0
2013-01-07 11:30:00,35.77,35.78,35.73,35.76,9800.0,28.8703,28.8783,28.838,28.8622,9800.0
2013-01-07 11:35:00,35.77,35.77,35.75,35.75,5200.0,28.8703,28.8703,28.8541,28.8541,5200.0
2013-01-07 11:40:00,35.75,35.77,35.74,35.75,9800.0,28.8541,28.8703,28.8461,28.8541,9800.0
2013-01-07 11:45:00,35.75,35.75,35.68,35.69,16600.0,28.8541,28.8541,28.7976,28.8057,16600.0
2013-01-07 11:50:00,35.69,35.72,35.66,35.68,11700.0,28.8057,28.8299,28.7815,28.7976,11700.0
2013-01-07 11:55:00,35.68,35.7,35.67,35.67,10200.0,28.7976,28.8138,28.7896,28.7896,10200.0
2013-01-07 12:00:00,35.67,35.71,35.66,35.71,5400.0,28.7896,28.8218,28.7815,28.8218,5400.0
2013-01-07 12:05:00,35.7,35.7,35.66,35.66,3300.0,28.8138,28.8138,28.7815,28.7815,3300.0
2013-01-07 12:10:00,35.66,35.66,35.64,35.64,4200.0,28.7815,28.7815,28.7653,28.7653,4200.0
2013-01-07 12:15:00,35.64,35.67,35.64,35.65,8400.0,28.7653,28.7896,28.7653,28.7734,8400.0
2013-01-07 12:20:00,35.66,35.66,35.64,35.64,3500.0,28.7815,28.7815,28.7653,28.7653,3500.0
2013-01-07 12:25:00,35.64,35.65,35.61,35.65,18400.0,28.7653,28.7734,28.7411,28.7734,18400.0
2013-01-07 12:30:00,35.65,35.66,35.62,35.63,10900.0,28.7734,28.7815,28.7492,28.7573,10900.0
2013-01-07 12:35:00,35.63,35.64,35.63,35.64,9700.0,28.7573,28.7653,28.7573,28.7653,9700.0
2013-01-07 12:40:00,35.64,35.64,35.59,35.61,10000.0,28.7653,28.7653,28.725,28.7411,10000.0
2013-01-07 12:45:00,35.62,35.62,35.58,35.59,8300.0,28.7492,28.7492,28.7169,28.725,8300.0
2013-01-07 12:50:00,35.6,35.61,35.56,35.57,10300.0,28.7331,28.7411,28.7008,28.7088,10300.0
2013-01-07 12:55:00,35.56,35.58,35.56,35.56,9400.0,28.7008,28.7169,28.7008,28.7008,9400.0
2013-01-07 13:00:00,35.56,35.58,35.54,35.55,10500.0,28.7008,28.7169,28.6846,28.6927,10500.0
2013-01-07 13:05:00,35.54,35.58,35.54,35.55,12700.0,28.6846,28.7169,28.6846,28.6927,12700.0
2013-01-07 13:10:00,35.55,35.57,35.55,35.55,8100.0,28.6927,28.7088,28.6927,28.6927,8100.0
2013-01-07 13:15:00,35.54,35.56,35.52,35.55,8000.0,28.6846,28.7008,28.6685,28.6927,8000.0
2013-01-07 13:20:00,35.55,35.56,35.53,35.53,8000.0,28.6927,28.7008,28.6766,28.6766,8000.0
2013-01-07 13:25:00,35.53,35.57,35.53,35.56,8400.0,28.6766,28.7088,28.6766,28.7008,8400.0
2013-01-07 13:30:00,35.55,35.56,35.52,35.55,18200.0,28.6927,28.7008,28.6685,28.6927,18200.0
2013-01-07 13:35:00,35.55,35.55,35.52,35.52,4600.0,28.6927,28.6927,28.6685,28.6685,4600.0
2013-01-07 13:40:00,35.52,35.53,35.48,35.48,11000.0,28.6685,28.6766,28.6362,28.6362,11000.0
2013-01-07 13:45:00,35.48,35.51,35.48,35.51,6700.0,28.6362,28.6604,28.6362,28.6604,6700.0
2013-01-07 13:50:00,35.51,35.55,35.5,35.52,23400.0,28.6604,28.6927,28.6523,28.6685,23400.0
2013-01-07 13:55:00,35.52,35.54,35.5,35.51,15200.0,28.6685,28.6846,28.6523,28.6604,15200.0
2013-01-07 14:00:00,35.52,35.53,35.52,35.53,6200.0,28.6685,28.6766,28.6685,28.6766,6200.0
2013-01-07 14:05:00,35.52,35.55,35.52,35.54,10200.0,28.6685,28.6927,28.6685,28.6846,10200.0
2013-01-07 14:10:00,35.54,35.55,35.52,35.53,12600.0,28.6846,28.6927,28.6685,28.6766,12600.0
2013-01-07 14:15:00,35.52,35.56,35.52,35.55,10100.0,28.6685,28.7008,28.6685,28.6927,10100.0
2013-01-07 14:20:00,35.55,35.6,35.55,35.59,9700.0,28.6927,28.7331,28.6927,28.725,9700.0
2013-01-07 14:25:00,35.6,35.61,35.59,35.6,12700.0,28.7331,28.7411,28.725,28.7331,12700.0
2013-01-07 14:30:00,35.61,35.62,35.59,35.6,24000.0,28.7411,28.7492,28.725,28.7331,24000.0
2013-01-07 14:35:00,35.61,35.61,35.59,35.6,16300.0,28.7411,28.7411,28.725,28.7331,16300.0
2013-01-07 14:40:00,35.59,35.6,35.59,35.59,11500.0,28.725,28.7331,28.725,28.725,11500.0
2013-01-07 14:45:00,35.59,35.63,35.59,35.62,17300.0,28.725,28.7573,28.725,28.7492,17300.0
2013-01-07 14:50:00,35.62,35.64,35.6,35.64,11400.0,28.7492,28.7653,28.7331,28.7653,11400.0
2013-01-07 14:55:00,35.65,35.65,35.61,35.63,12300.0,28.7734,28.7734,28.7411,28.7573,12300.0
2013-01-07 15:00:00,35.63,35.67,35.63,35.66,17900.0,28.7573,28.7896,28.7573,28.7815,17900.0
2013-01-07 15:05:00,35.66,35.69,35.66,35.68,13300.0,28.7815,28.8057,28.7815,28.7976,13300.0
2013-01-07 15:10:00,35.69,35.72,35.67,35.69,26300.0,28.8057,28.8299,28.7896,28.8057,26300.0
2013-01-07 15:15:00,35.69,35.72,35.69,35.71,7000.0,28.8057,28.8299,28.8057,28.8218,7000.0
2013-01-07 15:20:00,35.7,35.71,35.68,35.68,8600.0,28.8138,28.8218,28.7976,28.7976,8600.0
2013-01-07 15:25:00,35.68,35.71,35.68,35.69,20500.0,28.7976,28.8218,28.7976,28.8057,20500.0
2013-01-07 15:30:00,35.68,35.7,35.67,35.67,17700.0,28.7976,28.8138,28.7896,28.7896,17700.0
2013-01-07 15:35:00,35.68,35.68,35.62,35.62,16500.0,28.7976,28.7976,28.7492,28.7492,16500.0
2013-01-07 15:40:00,35.62,35.66,35.62,35.66,20700.0,28.7492,28.7815,28.7492,28.7815,20700.0
2013-01-07 15:45:00,35.66,35.75,35.65,35.72,83400.0,28.7815,28.8541,28.7734,28.8299,83400.0
2013-01-07 15:50:00,35.73,35.8,35.72,35.78,83000.0,28.838,28.8945,28.8299,28.8783,83000.0
2013-01-07 15:55:00,35.78,35.81,35.75,35.8,167400.0,28.8783,28.9025,28.8541,28.8945,167400.0
2013-01-08 09:30:00,35.67,35.77,35.63,35.63,17500.0,28.7896,28.8703,28.7573,28.7573,17500.0
2013-01-08 09:35:00,35.64,35.64,35.57,35.6,10400.0,28.7653,28.7653,28.7088,28.7331,10400.0
2013-01-08 09:40:00,35.6,35.63,35.56,35.57,3400.0,28.7331,28.7573,28.7008,28.7088,3400.0
2013-01-08 09:45:00,35.6,35.63,35.55,35.56,14800.0,28.7331,28.7573,28.6927,28.7008,14800.0
2013-01-08 09:50:00,35.56,35.56,35.53,35.55,6100.0,28.7008,28.7008,28.6766,28.6927,6100.0
2013-01-08 09:55:00,35.54,35.56,35.52,35.53,4100.0,28.6846,28.7008,28.6685,28.6766,4100.0
2013-01-08 10:00:00,35.54,35.61,35.54,35.61,5300.0,28.6846,28.7411,28.6846,28.7411,5300.0
2013-01-08 10:05:00,35.61,35.72,35.6,35.72,15000.0,28.7411,28.8299,28.7331,28.8299,15000.0
2013-01-08 10:10:00,35.73,35.73,35.57,35.57,15000.0,28.838,28.838,28.7088,28.7088,15000.0
2013-01-08 10:15:00,35.57,35.58,35.53,35.54,7300.0,28.7088,28.7169,28.6766,28.6846,7300.0
2013-01-08 10:20:00,35.55,35.58,35.54,35.57,4300.0,28.6927,28.7169,28.6846,28.7088,4300.0
2013-01-08 10:25:00,35.58,35.6,35.53,35.59,12100.0,28.7169,28.7331,28.6766,28.725,12100.0
2013-01-08 10:30:00,35.59,35.59,35.54,35.55,10000.0,28.725,28.725,28.6846,28.6927,10000.0
2013-01-08 10:35:00,35.55,35.58,35.51,35.51,20900.0,28.6927,28.7169,28.6604,28.6604,20900.0
2013-01-08 10:40:00,35.51,35.58,35.51,35.56,24800.0,28.6604,28.7169,28.6604,28.7008,24800.0
2013-01-08 10:45:00,35.56,35.59,35.56,35.58,6300.0,28.7008,28.725,28.7008,28.7169,6300.0
2013-01-08 10:50:00,35.57,35.59,35.57,35.57,6200.0,28.7088,28.725,28.7088,28.7088,6200.0
2013-01-08 10:55:00,35.58,35.61,35.58,35.59,6500.0,28.7169,28.7411,28.7169,28.725,6500.0
2013-01-08 11:00:00,35.59,35.59,35.56,35.59,5600.0,28.725,28.725,28.7008,28.725,5600.0
2013-01-08 11:05:00,35.6,35.62,35.55,35.55,20000.0,28.7331,28.7492,28.6927,28.6927,20000.0
2013-01-08 11:10:00,35.55,35.58,35.54,35.58,18700.0,28.6927,28.7169,28.6846,28.7169,18700.0
2013-01-08 11:15:00,35.56,35.62,35.56,35.6,8200.0,28.7008,28.7492,28.7008,28.7331,8200.0
2013-01-08 11:20:00,35.6,35.6,35.58,35.6,20200.0,28.7331,28.7331,28.7169,28.7331,20200.0
2013-01-08 11:25:00,35.59,35.61,35.59,35.61,55000.0,28.725,28.7411,28.725,28.7411,55000.0
2013-01-08 11:30:00,35.61,35.61,35.57,35.57,27000.0,28.7411,28.7411,28.7088,28.7088,27000.0
2013-01-08 11:35:00,35.57,35.61,35.57,35.61,14200.0,28.7088,28.7411,28.7088,28.7411,14200.0
2013-01-08 11:40:00,35.61,35.61,35.59,35.59,6800.0,28.7411,28.7411,28.725,28.725,6800.0
2013-01-08 11:45:00,35.59,35.6,35.56,35.56,7200.0,28.725,28.7331,28.7008,28.7008,7200.0
2013-01-08 11:50:00,35.56,35.57,35.55,35.57,8800.0,28.7008,28.7088,28.6927,28.7088,8800.0
2013-01-08 11:55:00,35.58,35.61,35.57,35.6,5000.0,28.7169,28.7411,28.7088,28.7331,5000.0
2013-01-08 12:00:00,35.61,35.61,35.57,35.59,17400.0,28.7411,28.7411,28.7088,28.725,17400.0
2013-01-08 12:05:00,35.59,35.62,35.59,35.61,9700.0,28.725,28.7492,28.725,28.7411,9700.0
2013-01-08 12:10:00,35.61,35.63,35.6,35.62,10000.0,28.7411,28.7573,28.7331,28.7492,10000.0
2013-01-08 12:15:00,35.63,35.65,35.63,35.63,2900.0,28.7573,28.7734,28.7573,28.7573,2900.0
2013-01-08 12:20:00,35.63,35.65,35.63,35.65,3500.0,28.7573,28.7734,28.7573,28.7734,3500.0
2013-01-08 12:25:00,35.64,35.64,35.62,35.62,6600.0,28.7653,28.7653,28.7492,28.7492,6600.0
2013-01-08 12:30:00,35.63,35.63,35.61,35.61,4400.0,28.7573,28.7573,28.7411,28.7411,4400.0
2013-01-08 12:35:00,35.62,35.63,35.57,35.57,10500.0,28.7492,28.7573,28.7088,28.7088,10500.0
2013-01-08 12:40:00,35.58,35.58,35.55,35.58,3800.0,28.7169,28.7169,28.6927,28.7169,3800.0
2013-01-08 12:45:00,35.58,35.59,35.56,35.58,8500.0,28.7169,28.725,28.7008,28.7169,8500.0
2013-01-08 12:50:00,35.58,35.58,35.55,35.55,2500.0,28.7169,28.7169,28.6927,28.6927,2500.0
2013-01-08 12:55:00,35.56,35.56,35.54,35.55,9400.0,28.7008,28.7008,28.6846,28.6927,9400.0
2013-01-08 13:00:00,35.56,35.57,35.54,35.55,12700.0,28.7008,28.7088,28.6846,28.6927,12700.0
2013-01-08 13:05:00,35.55,35.57,35.54,35.56,6000.0,28.6927,28.7088,28.6846,28.7008,6000.0
2013-01-08 13:10:00,35.56,35.56,35.54,35.55,18900.0,28.7008,28.7008,28.6846,28.6927,18900.0
2013-01-08 13:15:00,35.55,35.59,35.55,35.57,27300.0,28.6927,28.725,28.6927,28.7088,27300.0
2013-01-08 13:20:00,35.58,35.59,35.57,35.58,7400.0,28.7169,28.725,28.7088,28.7169,7400.0
2013-01-08 13:25:00,35.58,35.6,35.57,35.6,26300.0,28.7169,28.7331,28.7088,28.7331,26300.0
2013-01-08 13:30:00,35.59,35.62,35.59,35.61,10300.0,28.725,28.7492,28.725,28.7411,10300.0
2013-01-08 13:35:00,35.62,35.63,35.62,35.63,900.0,28.7492,28.7573,28.7492,28.7573,900.0
2013-01-08 13:40:00,35.63,35.64,35.62,35.63,10400.0,28.7573,28.7653,28.7492,28.7573,10400.0
2013-01-08 13:45:00,35.62,35.64,35.6,35.64,10200.0,28.7492,28.7653,28.7331,28.7653,10200.0
2013-01-08 13:50:00,35.63,35.64,35.6,35.62,9900.0,28.7573,28.7653,28.7331,28.7492,9900.0
2013-01-08 13:55:00,35.62,35.63,35.61,35.61,23300.0,28.7492,28.7573,28.7411,28.7411,23300.0
2013-01-08 14:00:00,35.62,35.65,35.61,35.63,45800.0,28.7492,28.7734,28.7411,28.7573,45800.0
2013-01-08 14:05:00,35.64,35.68,35.64,35.67,19900.0,28.7653,28.7976,28.7653,28.7896,19900.0
2013-01-08 14:10:00,35.66,35.68,35.66,35.66,5400.0,28.7815,28.7976,28.7815,28.7815,5400.0
2013-01-08 14:15:00,35.66,35.68,35.65,35.67,7800.0,28.7815,28.7976,28.7734,28.7896,7800.0
2013-01-08 14:20:00,35.66,35.66,35.63,35.66,9100.0,28.7815,28.7815,28.7573,28.7815,9100.0
2013-01-08 14:25:00,35.66,35.66,35.63,35.63,4400.0,28.7815,28.7815,28.7573,28.7573,4400.0
2013-01-08 14:30:00,35.64,35.66,35.63,35.66,12100.0,28.7653,28.7815,28.7573,28.7815,12100.0
2013-01-08 14:35:00,35.65,35.65,35.59,35.61,20400.0,28.7734,28.7734,28.725,28.7411,20400.0
2013-01-08 14:40:00,35.61,35.62,35.58,35.58,7900.0,28.7411,28.7492,28.7169,28.7169,7900.0
2013-01-08 14:45:00,35.58,35.61,35.57,35.58,12900.0,28.7169,28.7411,28.7088,28.7169,12900.0
2013-01-08 14:50:00,35.58,35.59,35.58,35.58,8900.0,28.7169,28.725,28.7169,28.7169,8900.0
2013-01-08 14:55:00,35.58,35.59,35.56,35.57,8700.0,28.7169,28.725,28.7008,28.7088,8700.0
2013-01-08 15:00:00,35.58,35.59,35.56,35.57,15700.0,28.7169,28.725,28.7008,28.7088,15700.0
2013-01-08 15:05:00,35.57,35.59,35.57,35.59,11800.0,28.7088,28.725,28.7088,28.725,11800.0
2013-01-08 15:10:00,35.59,35.6,35.58,35.6,7900.0,28.725,28.7331,28.7169,28.7331,7900.0
2013-01-08 15:15:00,35.6,35.61,35.58,35.61,12300.0,28.7331,28.7411,28.7169,28.7411,12300.0
2013-01-08 15:20:00,35.61,35.65,35.6,35.6,12400.0,28.7411,28.7734,28.7331,28.7331,12400.0
2013-01-08 15:25:00,35.6,35.63,35.6,35.63,16400.0,28.7331,28.7573,28.7331,28.7573,16400.0
2013-01-08 15:30:00,35.63,35.64,35.62,35.63,13100.0,28.7573,28.7653,28.7492,28.7573,13100.0
2013-01-08 15:35:00,35.63,35.64,35.6,35.62,19900.0,28.7573,28.7653,28.7331,28.7492,19900.0
2013-01-08 15:40:00,35.61,35.63,35.59,35.62,16100.0,28.7411,28.7573,28.725,28.7492,16100.0
2013-01-08 15:45:00,35.62,35.63,35.58,35.59,28000.0,28.7492,28.7573,28.7169,28.725,28000.0
2013-01-08 15:50:00,35.59,35.69,35.59,35.66,61700.0,28.725,28.8057,28.725,28.7815,61700.0
2013-01-08 15:55:00,35.65,35.68,35.65,35.67,41400.0,28.7734,28.7976,28.7734,28.7896,41400.0
2013-01-09 09:30:00,35.82,35.82,35.67,35.7,21100.0,28.9106,28.9106,28.7896,28.8138,21100.0
2013-01-09 09:35:00,35.7,35.76,35.68,35.7,8000.0,28.8138,28.8622,28.7976,28.8138,8000.0
2013-01-09 09:40:00,35.68,35.76,35.68,35.73,4600.0,28.7976,28.8622,28.7976,28.838,4600.0
2013-01-09 09:45:00,35.71,35.77,35.68,35.77,10600.0,28.8218,28.8703,28.7976,28.8703,10600.0
2013-01-09 09:50:00,35.77,35.8,35.71,35.78,5000.0,28.8703,28.8945,28.8218,28.8783,5000.0
2013-01-09 09:55:00,35.76,35.8,35.74,35.79,5800.0,28.8622,28.8945,28.8461,28.8864,5800.0
2013-01-09 10:00:00,35.81,35.85,35.79,35.79,6500.0,28.9025,28.9348,28.8864,28.8864,6500.0
2013-01-09 10:05:00,35.8,35.82,35.77,35.77,5200.0,28.8945,28.9106,28.8703,28.8703,5200.0
2013-01-09 10:10:00,35.77,35.86,35.77,35.85,4000.0,28.8703,28.9429,28.8703,28.9348,4000.0
2013-01-09 10:15:00,35.86,35.86,35.82,35.84,6600.0,28.9429,28.9429,28.9106,28.9268,6600.0
2013-01-09 10:20:00,35.83,35.83,35.79,35.79,4000.0,28.9187,28.9187,28.8864,28.8864,4000.0
2013-01-09 10:25:00,35.79,35.86,35.79,35.86,7400.0,28.8864,28.9429,28.8864,28.9429,7400.0
2013-01-09 10:30:00,35.85,35.88,35.84,35.87,15200.0,28.9348,28.959,28.9268,28.951,15200.0
2013-01-09 10:35:00,35.87,35.88,35.83,35.85,14400.0,28.951,28.959,28.9187,28.9348,14400.0
2013-01-09 10:40:00,35.85,35.85,35.82,35.83,13000.0,28.9348,28.9348,28.9106,28.9187,13000.0
2013-01-09 10:45:00,35.83,35.84,35.79,35.81,13600.0,28.9187,28.9268,28.8864,28.9025,13600.0
2013-01-09 10:50:00,35.81,35.83,35.8,35.82,14100.0,28.9025,28.9187,28.8945,28.9106,14100.0
2013-01-09 10:55:00,35.81,35.82,35.79,35.79,20300.0,28.9025,28.9106,28.8864,28.8864,20300.0
2013-01-09 11:00:00,35.8,35.82,35.79,35.81,16000.0,28.8945,28.9106,28.8864,28.9025,16000.0
2013-01-09 11:05:00,35.83,35.83,35.79,35.81,15900.0,28.9187,28.9187,28.8864,28.9025,15900.0
2013-01-09 11:10:00,35.81,35.82,35.79,35.8,11900.0,28.9025,28.9106,28.8864,28.8945,11900.0
2013-01-09 11:15:00,35.8,35.83,35.79,35.83,33100.0,28.8945,28.9187,28.8864,28.9187,33100.0
2013-01-09 11:20:00,35.83,35.85,35.81,35.81,33000.0,28.9187,28.9348,28.9025,28.9025,33000.0
2013-01-09 11:25:00,35.81,35.81,35.8,35.8,33500.0,28.9025,28.9025,28.8945,28.8945,33500.0
2013-01-09 11:30:00,35.81,35.85,35.8,35.85,23900.0,28.9025,28.9348,28.8945,28.9348,23900.0
2013-01-09 11:35:00,35.85,35.89,35.84,35.89,12600.0,28.9348,28.9671,28.9268,28.9671,12600.0
2013-01-09 11:40:00,35.9,35.92,35.89,35.9,15600.0,28.9752,28.9913,28.9671,28.9752,15600.0
2013-01-09 11:45:00,35.9,35.91,35.88,35.91,10200.0,28.9752,28.9833,28.959,28.9833,10200.0
2013-01-09 11:50:00,35.91,35.91,35.84,35.85,9500.0,28.9833,28.9833,28.9268,28.9348,9500.0
2013-01-09 11:55:00,35.86,35.89,35.86,35.89,10600.0,28.9429,28.9671,28.9429,28.9671,10600.0
2013-01-09 12:00:00,35.9,35.9,35.86,35.87,10900.0,28.9752,28.9752,28.9429,28.951,10900.0
2013-01-09 12:05:00,35.88,35.88,35.85,35.85,9200.0,28.959,28.959,28.9348,28.9348,9200.0
2013-01-09 12:10:00,35.86,35.87,35.83,35.83,11800.0,28.9429,28.951,28.9187,28.9187,11800.0
2013-01-09 12:15:00,35.83,35.84,35.83,35.84,5000.0,28.9187,28.9268,28.9187,28.9268,5000.0
2013-01-09 12:20:00,35.84,35.86,35.84,35.86,6300.0,28.9268,28.9429,28.9268,28.9429,6300.0
2013-01-09 12:25:00,35.86,35.88,35.85,35.86,8700.0,28.9429,28.959,28.9348,28.9429,8700.0
2013-01-09 12:30:00,35.86,35.88,35.84,35.85,3900.0,28.9429,28.959,28.9268,28.9348,3900.0
2013-01-09 12:35:00,35.86,35.86,35.84,35.85,3400.0,28.9429,28.9429,28.9268,28.9348,3400.0
2013-01-09 12:40:00,35.85,35.86,35.82,35.82,6300.0,28.9348,28.9429,28.9106,28.9106,6300.0
2013-01-09 12:45:00,35.81,35.85,35.81,35.83,11800.0,28.9025,28.9348,28.9025,28.9187,11800.0
2013-01-09 12:50:00,35.84,35.84,35.81,35.81,4200.0,28.9268,28.9268,28.9025,28.9025,4200.0
2013-01-09 12:55:00,35.81,35.84,35.8,35.84,18000.0,28.9025,28.9268,28.8945,28.9268,18000.0
2013-01-09 13:00:00,35.83,35.83,35.81,35.82,9400.0,28.9187,28.9187,28.9025,28.9106,9400.0
2013-01-09 13:05:00,35.82,35.83,35.81,35.81,6800.0,28.9106,28.9187,28.9025,28.9025,6800.0
2013-01-09 13:10:00,35.81,35.84,35.81,35.82,9200.0,28.9025,28.9268,28.9025,28.9106,9200.0
2013-01-09 13:15:00,35.82,35.83,35.81,35.81,10600.0,28.9106,28.9187,28.9025,28.9025,10600.0
2013-01-09 13:20:00,35.81,35.84,35.8,35.82,11700.0,28.9025,28.9268,28.8945,28.9106,11700.0
2013-01-09 13:25:00,35.83,35.84,35.82,35.83,6600.0,28.9187,28.9268,28.9106,28.9187,6600.0
2013-01-09 13:30:00,35.83,35.83,35.81,35.82,6800.0,28.9187,28.9187,28.9025,28.9106,6800.0
2013-01-09 13:35:00,35.83,35.91,35.82,35.9,24600.0,28.9187,28.9833,28.9106,28.9752,24600.0
2013-01-09 13:40:00,35.9,35.9,35.87,35.89,6300.0,28.9752,28.9752,28.951,28.9671,6300.0
2013-01-09 13:45:00,35.89,35.91,35.86,35.86,8100.0,28.9671,28.9833,28.9429,28.9429,8100.0
2013-01-09 13:50:00,35.86,35.87,35.85,35.85,6500.0,28.9429,28.951,28.9348,28.9348,6500.0
2013-01-09 13:55:00,35.85,35.89,35.84,35.89,13600.0,28.9348,28.9671,28.9268,28.9671,13600.0
2013-01-09 14:00:00,35.88,35.9,35.87,35.9,9000.0,28.959,28.9752,28.951,28.9752,9000.0
2013-01-09 14:05:00,35.91,35.91,35.88,35.89,9300.0,28.9833,28.9833,28.959,28.9671,9300.0
2013-01-09 14:10:00,35.89,35.91,35.88,35.91,4800.0,28.9671,28.9833,28.959,28.9833,4800.0
2013-01-09 14:15:00,35.91,35.93,35.9,35.92,10500.0,28.9833,28.9994,28.9752,28.9913,10500.0
2013-01-09 14:20:00,35.92,35.97,35.92,35.96,14700.0,28.9913,29.0317,28.9913,29.0236,14700.0
2013-01-09 14:25:00,35.97,35.98,35.95,35.98,17500.0,29.0317,29.0398,29.0155,29.0398,17500.0
2013-01-09 14:30:00,35.98,35.99,35.97,35.98,28400.0,29.0398,29.0478,29.0317,29.0398,28400.0
2013-01-09 14:35:00,35.98,35.98,35.97,35.97,9600.0,29.0398,29.0398,29.0317,29.0317,9600.0
2013-01-09 14:40:00,35.98,35.98,35.97,35.97,12900.0,29.0398,29.0398,29.0317,29.0317,12900.0
2013-01-09 14:45:00,35.97,35.98,35.97,35.98,13300.0,29.0317,29.0398,29.0317,29.0398,13300.0
2013-01-09 14:50:00,35.98,35.99,35.96,35.98,21800.0,29.0398,29.0478,29.0236,29.0398,21800.0
2013-01-09 14:55:00,35.98,35.98,35.97,35.98,9300.0,29.0398,29.0398,29.0317,29.0398,9300.0
2013-01-09 15:00:00,35.98,35.98,35.95,35.96,23700.0,29.0398,29.0398,29.0155,29.0236,23700.0
2013-01-09 15:05:00,35.96,35.98,35.93,35.97,18900.0,29.0236,29.0398,28.9994,29.0317,18900.0
2013-01-09 15:10:00,35.96,35.99,35.96,35.98,19700.0,29.0236,29.0478,29.0236,29.0398,19700.0
2013-01-09 15:15:00,35.98,35.99,35.97,35.98,9400.0,29.0398,29.0478,29.0317,29.0398,9400.0
2013-01-09 15:20:00,35.98,36.03,35.98,36.01,62600.0,29.0398,29.0801,29.0398,29.064,62600.0
2013-01-09 15:25:00,36.0,36.03,36.0,36.02,24200.0,29.0559,29.0801,29.0559,29.072,24200.0
2013-01-09 15:30:00,36.02,36.03,35.99,36.01,19200.0,29.072,29.0801,29.0478,29.064,19200.0
2013-01-09 15:35:00,36.0,36.02,36.0,36.02,23600.0,29.0559,29.072,29.0559,29.072,23600.0
2013-01-09 15:40:00,36.01,36.03,36.0,36.01,26000.0,29.064,29.0801,29.0559,29.064,26000.0
2013-01-09 15:45:00,36.01,36.03,36.01,36.01,27000.0,29.064,29.0801,29.064,29.064,27000.0
2013-01-09 15:50:00,36.02,36.04,36.0,36.01,48600.0,29.072,29.0882,29.0559,29.064,48600.0
2013-01-09 15:55:00,36.01,36.05,36.0,36.03,77700.0,29.064,29.0963,29.0559,29.0801,77700.0
2013-01-10 09:30:00,36.11,36.11,35.99,36.04,32000.0,29.1447,29.1447,29.0478,29.0882,32000.0
2013-01-10 09:35:00,36.04,36.11,36.04,36.11,4800.0,29.0882,29.1447,29.0882,29.1447,4800.0
2013-01-10 09:40:00,36.1,36.13,36.08,36.1,30900.0,29.1366,29.1608,29.1205,29.1366,30900.0
2013-01-10 09:45:00,36.11,36.12,36.01,36.02,15400.0,29.1447,29.1528,29.064,29.072,15400.0
2013-01-10 09:50:00,36.03,36.07,36.03,36.04,4000.0,29.0801,29.1124,29.0801,29.0882,4000.0
2013-01-10 09:55:00,36.04,36.05,36.03,36.03,4600.0,29.0882,29.0963,29.0801,29.0801,4600.0
2013-01-10 10:00:00,36.04,36.04,35.98,35.98,13000.0,29.0882,29.0882,29.0398,29.0398,13000.0
2013-01-10 10:05:00,35.99,36.05,35.99,36.04,31300.0,29.0478,29.0963,29.0478,29.0882,31300.0
2013-01-10 10:10:00,36.03,36.1,35.99,36.0,47000.0,29.0801,29.1366,29.0478,29.0559,47000.0
2013-01-10 10:15:00,36.0,36.02,35.97,36.02,22300.0,29.0559,29.072,29.0317,29.072,22300.0
2013-01-10 10:20:00,36.01,36.03,36.0,36.03,26200.0,29.064,29.0801,29.0559,29.0801,26200.0
2013-01-10 10:25:00,36.03,36.06,36.0,36.01,34200.0,29.0801,29.1043,29.0559,29.064,34200.0
2013-01-10 10:30:00,36.01,36.02,35.94,35.99,44600.0,29.064,29.072,29.0075,29.0478,44600.0
2013-01-10 10:35:00,35.98,35.98,35.93,35.95,19200.0,29.0398,29.0398,28.9994,29.0155,19200.0
2013-01-10 10:40:00,35.94,35.95,35.86,35.86,16900.0,29.0075,29.0155,28.9429,28.9429,16900.0
2013-01-10 10:45:00,35.86,35.91,35.84,35.9,17500.0,28.9429,28.9833,28.9268,28.9752,17500.0
2013-01-10 10:50:00,35.9,35.95,35.9,35.95,14800.0,28.9752,29.0155,28.9752,29.0155,14800.0
2013-01-10 10:55:00,35.95,35.95,35.87,35.88,18400.0,29.0155,29.0155,28.951,28.959,18400.0
2013-01-10 11:00:00,35.88,35.97,35.86,35.97,15500.0,28.959,29.0317,28.9429,29.0317,15500.0
2013-01-10 11:05:00,35.97,36.04,35.96,36.02,22800.0,29.0317,29.0882,29.0236,29.072,22800.0
2013-01-10 11:10:00,36.01,36.06,36.01,36.03,21000.0,29.064,29.1043,29.064,29.0801,21000.0
2013-01-10 11:15:00,36.02,36.1,36.0,36.09,26600.0,29.072,29.1366,29.0559,29.1285,26600.0
2013-01-10 11:20:00,36.09,36.15,36.09,36.15,23100.0,29.1285,29.177,29.1285,29.177,23100.0
2013-01-10 11:25:00,36.15,36.18,36.13,36.18,39800.0,29.177,29.2012,29.1608,29.2012,39800.0
2013-01-10 11:30:00,36.18,36.19,36.15,36.15,22000.0,29.2012,29.2092,29.177,29.177,22000.0
2013-01-10 11:35:00,36.16,36.18,36.14,36.14,14400.0,29.185,29.2012,29.1689,29.1689,14400.0
2013-01-10 11:40:00,36.14,36.2,36.14,36.2,21900.0,29.1689,29.2173,29.1689,29.2173,21900.0
2013-01-10 11:45:00,36.21,36.21,36.13,36.13,19400.0,29.2254,29.2254,29.1608,29.1608,19400.0
2013-01-10 11:50:00,36.13,36.15,36.11,36.11,24500.0,29.1608,29.177,29.1447,29.1447,24500.0
2013-01-10 11:55:00,36.11,36.13,36.1,36.1,19700.0,29.1447,29.1608,29.1366,29.1366,19700.0
2013-01-10 12:00:00,36.1,36.12,36.09,36.12,13100.0,29.1366,29.1528,29.1285,29.1528,13100.0
2013-01-10 12:05:00,36.12,36.13,36.11,36.13,15100.0,29.1528,29.1608,29.1447,29.1608,15100.0
2013-01-10 12:10:00,36.12,36.17,36.12,36.17,17100.0,29.1528,29.1931,29.1528,29.1931,17100.0
2013-01-10 12:15:00,36.17,36.17,36.13,36.13,22200.0,29.1931,29.1931,29.1608,29.1608,22200.0
2013-01-10 12:20:00,36.13,36.14,36.12,36.14,10500.0,29.1608,29.1689,29.1528,29.1689,10500.0
2013-01-10 12:25:00,36.13,36.21,36.12,36.21,27300.0,29.1608,29.2254,29.1528,29.2254,27300.0
2013-01-10 12:30:00,36.21,36.25,36.21,36.25,24700.0,29.2254,29.2577,29.2254,29.2577,24700.0
2013-01-10 12:35:00,36.25,36.25,36.21,36.21,19200.0,29.2577,29.2577,29.2254,29.2254,19200.0
2013-01-10 12:40:00,36.21,36.23,36.17,36.17,16900.0,29.2254,29.2415,29.1931,29.1931,16900.0
2013-01-10 12:45:00,36.17,36.18,36.15,36.17,15800.0,29.1931,29.2012,29.177,29.1931,15800.0
2013-01-10 12:50:00,36.17,36.19,36.15,36.19,13200.0,29.1931,29.2092,29.177,29.2092,13200.0
2013-01-10 12:55:00,36.18,36.24,36.17,36.24,25800.0,29.2012,29.2496,29.1931,29.2496,25800.0
2013-01-10 13:00:00,36.24,36.26,36.22,36.26,10100.0,29.2496,29.2657,29.2335,29.2657,10100.0
2013-01-10 13:05:00,36.26,36.31,36.25,36.28,22500.0,29.2657,29.3061,29.2577,29.2819,22500.0
2013-01-10 13:10:00,36.27,36.27,36.26,36.27,4600.0,29.2738,29.2738,29.2657,29.2738,4600.0
2013-01-10 13:15:00,36.27,36.29,36.26,36.29,8600.0,29.2738,29.29,29.2657,29.29,8600.0
2013-01-10 13:20:00,36.29,36.3,36.28,36.29,54100.0,29.29,29.298,29.2819,29.29,54100.0
2013-01-10 13:25:00,36.28,36.28,36.26,36.27,10300.0,29.2819,29.2819,29.2657,29.2738,10300.0
2013-01-10 13:30:00,36.26,36.3,36.26,36.29,12700.0,29.2657,29.298,29.2657,29.29,12700.0
2013-01-10 13:35:00,36.3,36.3,36.27,36.27,30000.0,29.298,29.298,29.2738,29.2738,30000.0
2013-01-10 13:40:00,36.27,36.28,36.27,36.27,3800.0,29.2738,29.2819,29.2738,29.2738,3800.0
2013-01-10 13:45:00,36.27,36.29,36.26,36.26,16000.0,29.2738,29.29,29.2657,29.2657,16000.0
2013-01-10 13:50:00,36.26,36.28,36.26,36.28,6100.0,29.2657,29.2819,29.2657,29.2819,6100.0
2013-01-10 13:55:00,36.28,36.3,36.27,36.27,18000.0,29.2819,29.298,29.2738,29.2738,18000.0
2013-01-10 14:00:00,36.27,36.27,36.25,36.26,3200.0,29.2738,29.2738,29.2577,29.2657,3200.0
2013-01-10 14:05:00,36.26,36.27,36.25,36.26,13900.0,29.2657,29.2738,29.2577,29.2657,13900.0
2013-01-10 14:10:00,36.26,36.26,36.23,36.23,17000.0,29.2657,29.2657,29.2415,29.2415,17000.0
2013-01-10 14:15:00,36.23,36.25,36.23,36.24,9200.0,29.2415,29.2577,29.2415,29.2496,9200.0
2013-01-10 14:20:00,36.24,36.24,36.23,36.24,8500.0,29.2496,29.2496,29.2415,29.2496,8500.0
2013-01-10 14:25:00,36.23,36.27,36.22,36.27,20900.0,29.2415,29.2738,29.2335,29.2738,20900.0
2013-01-10 14:30:00,36.27,36.29,36.26,36.29,12400.0,29.2738,29.29,29.2657,29.29,12400.0
2013-01-10 14:35:00,36.29,36.3,36.25,36.28,55700.0,29.29,29.298,29.2577,29.2819,55700.0
2013-01-10 14:40:00,36.28,36.31,36.27,36.29,21300.0,29.2819,29.3061,29.2738,29.29,21300.0
2013-01-10 14:45:00,36.29,36.32,36.28,36.31,17600.0,29.29,29.3142,29.2819,29.3061,17600.0
2013-01-10 14:50:00,36.31,36.35,36.31,36.35,14100.0,29.3061,29.3384,29.3061,29.3384,14100.0
2013-01-10 14:55:00,36.35,36.35,36.33,36.34,20400.0,29.3384,29.3384,29.3222,29.3303,20400.0
2013-01-10 15:00:00,36.34,36.36,36.33,36.34,20000.0,29.3303,29.3465,29.3222,29.3303,20000.0
2013-01-10 15:05:00,36.34,36.37,36.34,36.36,19700.0,29.3303,29.3545,29.3303,29.3465,19700.0
2013-01-10 15:10:00,36.36,36.41,36.36,36.41,22200.0,29.3465,29.3868,29.3465,29.3868,22200.0
2013-01-10 15:15:00,36.41,36.43,36.4,36.43,32700.0,29.3868,29.403,29.3787,29.403,32700.0
2013-01-10 15:20:00,36.42,36.48,36.42,36.46,54200.0,29.3949,29.4433,29.3949,29.4272,54200.0
2013-01-10 15:25:00,36.46,36.47,36.46,36.47,32600.0,29.4272,29.4352,29.4272,29.4352,32600.0
2013-01-10 15:30:00,36.47,36.49,36.46,36.48,42900.0,29.4352,29.4514,29.4272,29.4433,42900.0
2013-01-10 15:35:00,36.48,36.51,36.48,36.51,49100.0,29.4433,29.4675,29.4433,29.4675,49100.0
2013-01-10 15:40:00,36.51,36.51,36.48,36.48,73900.0,29.4675,29.4675,29.4433,29.4433,73900.0
2013-01-10 15:45:00,36.49,36.52,36.46,36.46,125900.0,29.4514,29.4756,29.4272,29.4272,125900.0
2013-01-10 15:50:00,36.46,36.49,36.46,36.48,67900.0,29.4272,29.4514,29.4272,29.4433,67900.0
2013-01-10 15:55:00,36.49,36.54,36.48,36.54,172000.0,29.4514,29.4917,29.4433,29.4917,172000.0
2013-01-11 09:30:00,36.63,37.36,36.62,36.78,42300.0,29.5644,30.1536,29.5563,29.6854,42300.0
2013-01-11 09:35:00,36.82,36.91,36.81,36.87,12400.0,29.7177,29.7904,29.7097,29.7581,12400.0
2013-01-11 09:40:00,36.87,36.89,36.81,36.81,20500.0,29.7581,29.7742,29.7097,29.7097,20500.0
2013-01-11 09:45:00,36.82,36.87,36.78,36.79,19500.0,29.7177,29.7581,29.6854,29.6935,19500.0
2013-01-11 09:50:00,36.79,36.84,36.78,36.79,6800.0,29.6935,29.7339,29.6854,29.6935,6800.0
2013-01-11 09:55:00,36.79,36.81,36.77,36.8,21100.0,29.6935,29.7097,29.6774,29.7016,21100.0
2013-01-11 10:00:00,36.77,36.77,36.74,36.77,21800.0,29.6774,29.6774,29.6532,29.6774,21800.0
2013-01-11 10:05:00,36.77,36.79,36.74,36.74,21100.0,29.6774,29.6935,29.6532,29.6532,21100.0
2013-01-11 10:10:00,36.75,36.79,36.74,36.79,24500.0,29.6612,29.6935,29.6532,29.6935,24500.0
2013-01-11 10:15:00,36.79,36.84,36.78,36.8,55600.0,29.6935,29.7339,29.6854,29.7016,55600.0
2013-01-11 10:20:00,36.8,36.8,36.77,36.79,24300.0,29.7016,29.7016,29.6774,29.6935,24300.0
2013-01-11 10:25:00,36.78,36.78,36.65,36.65,16900.0,29.6854,29.6854,29.5805,29.5805,16900.0
2013-01-11 10:30:00,36.65,36.67,36.63,36.63,15700.0,29.5805,29.5967,29.5644,29.5644,15700.0
2013-01-11 10:35:00,36.63,36.63,36.56,36.56,17800.0,29.5644,29.5644,29.5079,29.5079,17800.0
2013-01-11 10:40:00,36.56,36.63,36.56,36.61,32100.0,29.5079,29.5644,29.5079,29.5482,32100.0
2013-01-11 10:45:00,36.62,36.7,36.61,36.69,16700.0,29.5563,29.6209,29.5482,29.6128,16700.0
2013-01-11 10:50:00,36.68,36.7,36.66,36.66,22300.0,29.6047,29.6209,29.5886,29.5886,22300.0
2013-01-11 10:55:00,36.66,36.73,36.66,36.73,24700.0,29.5886,29.6451,29.5886,29.6451,24700.0
2013-01-11 11:00:00,36.73,36.73,36.7,36.72,8600.0,29.6451,29.6451,29.6209,29.637,8600.0
2013-01-11 11:05:00,36.72,36.73,36.67,36.67,19200.0,29.637,29.6451,29.5967,29.5967,19200.0
2013-01-11 11:10:00,36.68,36.71,36.67,36.71,35300.0,29.6047,29.6289,29.5967,29.6289,35300.0
2013-01-11 11:15:00,36.71,36.74,36.71,36.74,15800.0,29.6289,29.6532,29.6289,29.6532,15800.0
2013-01-11 11:20:00,36.73,36.74,36.7,36.7,9700.0,29.6451,29.6532,29.6209,29.6209,9700.0
2013-01-11 11:25:00,36.7,36.71,36.67,36.68,25600.0,29.6209,29.6289,29.5967,29.6047,25600.0
2013-01-11 11:30:00,36.68,36.72,36.68,36.7,28000.0,29.6047,29.637,29.6047,29.6209,28000.0
2013-01-11 11:35:00,36.7,36.7,36.69,36.69,3700.0,29.6209,29.6209,29.6128,29.6128,3700.0
2013-01-11 11:40:00,36.7,36.75,36.69,36.73,18600.0,29.6209,29.6612,29.6128,29.6451,18600.0
2013-01-11 11:45:00,36.74,36.74,36.72,36.74,13400.0,29.6532,29.6532,29.637,29.6532,13400.0
2013-01-11 11:50:00,36.74,36.78,36.74,36.77,11400.0,29.6532,29.6854,29.6532,29.6774,11400.0
2013-01-11 11:55:00,36.76,36.77,36.76,36.76,4500.0,29.6693,29.6774,29.6693,29.6693,4500.0
2013-01-11 12:00:00,36.76,36.77,36.74,36.75,7100.0,29.6693,29.6774,29.6532,29.6612,7100.0
2013-01-11 12:05:00,36.75,36.75,36.74,36.74,2200.0,29.6612,29.6612,29.6532,29.6532,2200.0
2013-01-11 12:10:00,36.75,36.77,36.74,36.76,16600.0,29.6612,29.6774,29.6532,29.6693,16600.0
2013-01-11 12:15:00,36.75,36.75,36.73,36.73,7200.0,29.6612,29.6612,29.6451,29.6451,7200.0
2013-01-11 12:20:00,36.73,36.74,36.73,36.74,4300.0,29.6451,29.6532,29.6451,29.6532,4300.0
2013-01-11 12:25:00,36.73,36.77,36.73,36.77,12800.0,29.6451,29.6774,29.6451,29.6774,12800.0
2013-01-11 12:30:00,36.77,36.78,36.76,36.77,18500.0,29.6774,29.6854,29.6693,29.6774,18500.0
2013-01-11 12:35:00,36.78,36.8,36.76,36.8,24200.0,29.6854,29.7016,29.6693,29.7016,24200.0
2013-01-11 12:40:00,36.8,36.81,36.79,36.8,16700.0,29.7016,29.7097,29.6935,29.7016,16700.0
2013-01-11 12:45:00,36.81,36.81,36.79,36.79,15100.0,29.7097,29.7097,29.6935,29.6935,15100.0
2013-01-11 12:50:00,36.79,36.79,36.74,36.74,14900.0,29.6935,29.6935,29.6532,29.6532,14900.0
2013-01-11 12:55:00,36.73,36.73,36.72,36.73,3900.0,29.6451,29.6451,29.637,29.6451,3900.0
2013-01-11 13:00:00,36.72,36.73,36.72,36.72,7300.0,29.637,29.6451,29.637,29.637,7300.0
2013-01-11 13:05:00,36.72,36.73,36.71,36.71,7400.0,29.637,29.6451,29.6289,29.6289,7400.0
2013-01-11 13:10:00,36.71,36.72,36.67,36.69,25200.0,29.6289,29.637,29.5967,29.6128,25200.0
2013-01-11 13:15:00,36.69,36.7,36.68,36.7,9500.0,29.6128,29.6209,29.6047,29.6209,9500.0
2013-01-11 13:20:00,36.7,36.72,36.68,36.7,50700.0,29.6209,29.637,29.6047,29.6209,50700.0
2013-01-11 13:25:00,36.7,36.7,36.69,36.7,7900.0,29.6209,29.6209,29.6128,29.6209,7900.0
2013-01-11 13:30:00,36.7,36.7,36.68,36.7,14000.0,29.6209,29.6209,29.6047,29.6209,14000.0
2013-01-11 13:35:00,36.7,36.71,36.69,36.7,8200.0,29.6209,29.6289,29.6128,29.6209,8200.0
2013-01-11 13:40:00,36.7,36.73,36.69,36.72,26700.0,29.6209,29.6451,29.6128,29.637,26700.0
2013-01-11 13:45:00,36.73,36.76,36.7,36.74,25900.0,29.6451,29.6693,29.6209,29.6532,25900.0
2013-01-11 13:50:00,36.74,36.76,36.72,36.74,17400.0,29.6532,29.6693,29.637,29.6532,17400.0
2013-01-11 13:55:00,36.74,36.76,36.73,36.73,28800.0,29.6532,29.6693,29.6451,29.6451,28800.0
2013-01-11 14:00:00,36.72,36.77,36.72,36.75,53600.0,29.637,29.6774,29.637,29.6612,53600.0
2013-01-11 14:05:00,36.74,36.8,36.74,36.77,29700.0,29.6532,29.7016,29.6532,29.6774,29700.0
2013-01-11 14:10:00,36.77,36.83,36.75,36.8,22700.0,29.6774,29.7258,29.6612,29.7016,22700.0
2013-01-11 14:15:00,36.8,36.82,36.77,36.81,22600.0,29.7016,29.7177,29.6774,29.7097,22600.0
2013-01-11 14:20:00,36.81,36.86,36.8,36.85,40300.0,29.7097,29.75,29.7016,29.7419,40300.0
2013-01-11 14:25:00,36.84,36.87,36.83,36.85,21400.0,29.7339,29.7581,29.7258,29.7419,21400.0
2013-01-11 14:30:00,36.85,36.86,36.85,36.85,9500.0,29.7419,29.75,29.7419,29.7419,9500.0
2013-01-11 14:35:00,36.85,36.86,36.82,36.82,8900.0,29.7419,29.75,29.7177,29.7177,8900.0
2013-01-11 14:40:00,36.81,36.81,36.78,36.79,9600.0,29.7097,29.7097,29.6854,29.6935,9600.0
2013-01-11 14:45:00,36.79,36.82,36.78,36.82,17600.0,29.6935,29.7177,29.6854,29.7177,17600.0
2013-01-11 14:50:00,36.82,36.86,36.82,36.86,21400.0,29.7177,29.75,29.7177,29.75,21400.0
2013-01-11 14:55:00,36.86,36.88,36.85,36.88,28700.0,29.75,29.7662,29.7419,29.7662,28700.0
2013-01-11 15:00:00,36.88,36.88,36.83,36.86,65000.0,29.7662,29.7662,29.7258,29.75,65000.0
2013-01-11 15:05:00,36.86,36.88,36.86,36.88,12700.0,29.75,29.7662,29.75,29.7662,12700.0
2013-01-11 15:10:00,36.88,36.88,36.87,36.88,5500.0,29.7662,29.7662,29.7581,29.7662,5500.0
2013-01-11 15:15:00,36.87,36.91,36.87,36.9,32700.0,29.7581,29.7904,29.7581,29.7823,32700.0
2013-01-11 15:20:00,36.9,36.94,36.89,36.91,29900.0,29.7823,29.8146,29.7742,29.7904,29900.0
2013-01-11 15:25:00,36.91,36.94,36.89,36.94,29400.0,29.7904,29.8146,29.7742,29.8146,29400.0
2013-01-11 15:30:00,36.93,36.98,36.93,36.96,69800.0,29.8065,29.8469,29.8065,29.8307,69800.0
2013-01-11 15:35:00,36.96,36.99,36.94,36.95,44100.0,29.8307,29.8549,29.8146,29.8227,44100.0
2013-01-11 15:40:00,36.95,36.97,36.95,36.96,31900.0,29.8227,29.8388,29.8227,29.8307,31900.0
2013-01-11 15:45:00,36.97,36.98,36.94,36.95,47600.0,29.8388,29.8469,29.8146,29.8227,47600.0
2013-01-11 15:50:00,36.96,37.02,36.96,37.01,162700.0,29.8307,29.8791,29.8307,29.8711,162700.0
2013-01-11 15:55:00,37.01,37.01,36.96,37.01,121400.0,29.8711,29.8711,29.8307,29.8711,121400.0
2013-01-14 09:30:00,36.88,36.99,36.78,36.99,15800.0,29.7662,29.8549,29.6854,29.8549,15800.0
2013-01-14 09:35:00,36.96,36.99,36.94,36.97,2900.0,29.8307,29.8549,29.8146,29.8388,2900.0
2013-01-14 09:40:00,36.97,37.04,36.95,36.99,12200.0,29.8388,29.8953,29.8227,29.8549,12200.0
2013-01-14 09:45:00,37.01,37.04,37.0,37.0,17400.0,29.8711,29.8953,29.863,29.863,17400.0
2013-01-14 09:50:00,37.0,37.02,36.95,37.01,16800.0,29.863,29.8791,29.8227,29.8711,16800.0
2013-01-14 09:55:00,37.01,37.12,37.0,37.11,16300.0,29.8711,29.9599,29.863,29.9518,16300.0
2013-01-14 10:00:00,37.1,37.1,37.04,37.09,33200.0,29.9437,29.9437,29.8953,29.9356,33200.0
2013-01-14 10:05:00,37.09,37.15,37.08,37.12,22100.0,29.9356,29.9841,29.9276,29.9599,22100.0
2013-01-14 10:10:00,37.12,37.12,37.05,37.05,20100.0,29.9599,29.9599,29.9034,29.9034,20100.0
2013-01-14 10:15:00,37.04,37.04,36.97,36.97,13900.0,29.8953,29.8953,29.8388,29.8388,13900.0
2013-01-14 10:20:00,36.98,36.99,36.92,36.92,32400.0,29.8469,29.8549,29.7984,29.7984,32400.0
2013-01-14 10:25:00,36.91,36.95,36.89,36.91,14600.0,29.7904,29.8227,29.7742,29.7904,14600.0
2013-01-14 10:30:00,36.92,36.98,36.91,36.95,12900.0,29.7984,29.8469,29.7904,29.8227,12900.0
2013-01-14 10:35:00,36.95,36.97,36.93,36.93,7200.0,29.8227,29.8388,29.8065,29.8065,7200.0
2013-01-14 10:40:00,36.93,36.99,36.93,36.99,9400.0,29.8065,29.8549,29.8065,29.8549,9400.0
2013-01-14 10:45:00,36.99,37.0,36.96,36.99,14000.0,29.8549,29.863,29.8307,29.8549,14000.0
2013-01-14 10:50:00,37.0,37.02,36.97,36.98,9000.0,29.863,29.8791,29.8388,29.8469,9000.0
2013-01-14 10:55:00,36.97,36.98,36.9,36.93,10400.0,29.8388,29.8469,29.7823,29.8065,10400.0
2013-01-14 11:00:00,36.94,36.96,36.93,36.94,8900.0,29.8146,29.8307,29.8065,29.8146,8900.0
2013-01-14 11:05:00,36.93,36.97,36.93,36.97,8700.0,29.8065,29.8388,29.8065,29.8388,8700.0
2013-01-14 11:10:00,36.97,37.06,36.96,37.03,61100.0,29.8388,29.9114,29.8307,29.8872,61100.0
2013-01-14 11:15:00,37.04,37.07,37.0,37.05,57400.0,29.8953,29.9195,29.863,29.9034,57400.0
2013-01-14 11:20:00,37.08,37.12,37.08,37.12,8900.0,29.9276,29.9599,29.9276,29.9599,8900.0
2013-01-14 11:25:00,37.11,37.11,37.09,37.1,10800.0,29.9518,29.9518,29.9356,29.9437,10800.0
2013-01-14 11:30:00,37.1,37.12,37.09,37.1,6700.0,29.9437,29.9599,29.9356,29.9437,6700.0
2013-01-14 11:35:00,37.1,37.11,37.1,37.1,9800.0,29.9437,29.9518,29.9437,29.9437,9800.0
2013-01-14 11:40:00,37.1,37.13,37.09,37.1,19700.0,29.9437,29.9679,29.9356,29.9437,19700.0
2013-01-14 11:45:00,37.11,37.14,37.11,37.14,21300.0,29.9518,29.976,29.9518,29.976,21300.0
2013-01-14 11:50:00,37.14,37.15,37.12,37.12,10800.0,29.976,29.9841,29.9599,29.9599,10800.0
2013-01-14 11:55:00,37.13,37.13,37.1,37.1,9200.0,29.9679,29.9679,29.9437,29.9437,9200.0
2013-01-14 12:00:00,37.1,37.1,37.09,37.09,3400.0,29.9437,29.9437,29.9356,29.9356,3400.0
2013-01-14 12:05:00,37.09,37.09,37.08,37.08,4100.0,29.9356,29.9356,29.9276,29.9276,4100.0
2013-01-14 12:10:00,37.08,37.08,37.06,37.07,3200.0,29.9276,29.9276,29.9114,29.9195,3200.0
2013-01-14 12:15:00,37.07,37.08,37.03,37.04,12400.0,29.9195,29.9276,29.8872,29.8953,12400.0
2013-01-14 12:20:00,37.03,37.03,37.0,37.03,10500.0,29.8872,29.8872,29.863,29.8872,10500.0
2013-01-14 12:25:00,37.02,37.02,37.0,37.0,5200.0,29.8791,29.8791,29.863,29.863,5200.0
2013-01-14 12:30:00,36.99,37.0,36.98,36.99,6600.0,29.8549,29.863,29.8469,29.8549,6600.0
2013-01-14 12:35:00,36.99,37.02,36.99,37.01,10300.0,29.8549,29.8791,29.8549,29.8711,10300.0
2013-01-14 12:40:00,37.02,37.05,37.01,37.05,27400.0,29.8791,29.9034,29.8711,29.9034,27400.0
2013-01-14 12:45:00,37.05,37.07,37.02,37.04,78000.0,29.9034,29.9195,29.8791,29.8953,78000.0
2013-01-14 12:50:00,37.03,37.03,37.01,37.02,2900.0,29.8872,29.8872,29.8711,29.8791,2900.0
2013-01-14 12:55:00,37.03,37.07,37.03,37.05,37900.0,29.8872,29.9195,29.8872,29.9034,37900.0
2013-01-14 13:00:00,37.05,37.05,37.02,37.03,35400.0,29.9034,29.9034,29.8791,29.8872,35400.0
2013-01-14 13:05:00,37.03,37.07,37.03,37.07,21700.0,29.8872,29.9195,29.8872,29.9195,21700.0
2013-01-14 13:10:00,37.07,37.09,37.07,37.09,11100.0,29.9195,29.9356,29.9195,29.9356,11100.0
2013-01-14 13:15:00,37.09,37.1,37.08,37.1,6100.0,29.9356,29.9437,29.9276,29.9437,6100.0
2013-01-14 13:20:00,37.1,37.1,37.07,37.09,27400.0,29.9437,29.9437,29.9195,29.9356,27400.0
2013-01-14 13:25:00,37.09,37.11,37.07,37.09,17900.0,29.9356,29.9518,29.9195,29.9356,17900.0
2013-01-14 13:30:00,37.09,37.1,37.07,37.08,20600.0,29.9356,29.9437,29.9195,29.9276,20600.0
2013-01-14 13:35:00,37.08,37.09,37.06,37.08,19300.0,29.9276,29.9356,29.9114,29.9276,19300.0
2013-01-14 13:40:00,37.08,37.11,37.08,37.09,22700.0,29.9276,29.9518,29.9276,29.9356,22700.0
2013-01-14 13:45:00,37.09,37.14,37.09,37.12,28600.0,29.9356,29.976,29.9356,29.9599,28600.0
2013-01-14 13:50:00,37.13,37.18,37.13,37.17,105600.0,29.9679,30.0083,29.9679,30.0002,105600.0
2013-01-14 13:55:00,37.17,37.19,37.14,37.19,28600.0,30.0002,30.0164,29.976,30.0164,28600.0
2013-01-14 14:00:00,37.18,37.26,37.16,37.26,24900.0,30.0083,30.0729,29.9921,30.0729,24900.0
2013-01-14 14:05:00,37.25,37.27,37.24,37.27,17700.0,30.0648,30.0809,30.0567,30.0809,17700.0
2013-01-14 14:10:00,37.27,37.29,37.24,37.25,21000.0,30.0809,30.0971,30.0567,30.0648,21000.0
2013-01-14 14:15:00,37.24,37.26,37.17,37.2,50100.0,30.0567,30.0729,30.0002,30.0244,50100.0
2013-01-14 14:20:00,37.2,37.22,37.18,37.19,10400.0,30.0244,30.0406,30.0083,30.0164,10400.0
2013-01-14 14:25:00,37.19,37.22,37.19,37.22,14600.0,30.0164,30.0406,30.0164,30.0406,14600.0
2013-01-14 14:30:00,37.2,37.23,37.17,37.17,29800.0,30.0244,30.0486,30.0002,30.0002,29800.0
2013-01-14 14:35:00,37.18,37.18,37.15,37.16,15500.0,30.0083,30.0083,29.9841,29.9921,15500.0
2013-01-14 14:40:00,37.15,37.16,37.15,37.15,4800.0,29.9841,29.9921,29.9841,29.9841,4800.0
2013-01-14 14:45:00,37.15,37.17,37.14,37.15,28500.0,29.9841,30.0002,29.976,29.9841,28500.0
2013-01-14 14:50:00,37.15,37.16,37.14,37.16,12300.0,29.9841,29.9921,29.976,29.9921,12300.0
2013-01-14 14:55:00,37.15,37.17,37.15,37.16,12900.0,29.9841,30.0002,29.9841,29.9921,12900.0
2013-01-14 15:00:00,37.16,37.19,37.15,37.19,6600.0,29.9921,30.0164,29.9841,30.0164,6600.0
2013-01-14 15:05:00,37.18,37.19,37.16,37.16,18000.0,30.0083,30.0164,29.9921,29.9921,18000.0
2013-01-14 15:10:00,37.16,37.2,37.16,37.2,15100.0,29.9921,30.0244,29.9921,30.0244,15100.0
2013-01-14 15:15:00,37.19,37.25,37.18,37.23,69200.0,30.0164,30.0648,30.0083,30.0486,69200.0
2013-01-14 15:20:00,37.23,37.24,37.17,37.2,31100.0,30.0486,30.0567,30.0002,30.0244,31100.0
2013-01-14 15:25:00,37.2,37.23,37.18,37.18,12900.0,30.0244,30.0486,30.0083,30.0083,12900.0
2013-01-14 15:30:00,37.19,37.19,37.17,37.18,34400.0,30.0164,30.0164,30.0002,30.0083,34400.0
2013-01-14 15:35:00,37.18,37.21,37.17,37.19,51300.0,30.0083,30.0325,30.0002,30.0164,51300.0
2013-01-14 15:40:00,37.19,37.21,37.19,37.19,47600.0,30.0164,30.0325,30.0164,30.0164,47600.0
2013-01-14 15:45:00,37.19,37.19,37.14,37.14,30400.0,30.0164,30.0164,29.976,29.976,30400.0
2013-01-14 15:50:00,37.14,37.16,37.13,37.14,40400.0,29.976,29.9921,29.9679,29.976,40400.0
2013-01-14 15:55:00,37.13,37.21,37.13,37.2,72800.0,29.9679,30.0325,29.9679,30.0244,72800.0
2013-01-15 09:30:00,36.88,36.91,36.25,36.44,123300.0,29.7662,29.7904,29.2577,29.411,123300.0
2013-01-15 09:35:00,36.46,36.75,36.37,36.56,78800.0,29.4272,29.6612,29.3545,29.5079,78800.0
2013-01-15 09:40:00,36.54,36.64,36.41,36.49,31600.0,29.4917,29.5724,29.3868,29.4514,31600.0
2013-01-15 09:45:00,36.49,36.53,36.47,36.53,12300.0,29.4514,29.4837,29.4352,29.4837,12300.0
2013-01-15 09:50:00,36.53,36.53,36.36,36.46,49000.0,29.4837,29.4837,29.3465,29.4272,49000.0
2013-01-15 09:55:00,36.46,36.54,36.46,36.54,36500.0,29.4272,29.4917,29.4272,29.4917,36500.0
2013-01-15 10:00:00,36.55,36.56,36.5,36.5,19800.0,29.4998,29.5079,29.4595,29.4595,19800.0
2013-01-15 10:05:00,36.49,36.58,36.47,36.55,25500.0,29.4514,29.524,29.4352,29.4998,25500.0
2013-01-15 10:10:00,36.54,36.57,36.51,36.52,22100.0,29.4917,29.516,29.4675,29.4756,22100.0
2013-01-15 10:15:00,36.53,36.55,36.49,36.54,20300.0,29.4837,29.4998,29.4514,29.4917,20300.0
2013-01-15 10:20:00,36.56,36.6,36.55,36.59,18500.0,29.5079,29.5402,29.4998,29.5321,18500.0
2013-01-15 10:25:00,36.58,36.61,36.58,36.61,13000.0,29.524,29.5482,29.524,29.5482,13000.0
2013-01-15 10:30:00,36.61,36.61,36.53,36.55,22200.0,29.5482,29.5482,29.4837,29.4998,22200.0
2013-01-15 10:35:00,36.56,36.6,36.55,36.59,12600.0,29.5079,29.5402,29.4998,29.5321,12600.0
2013-01-15 10:40:00,36.6,36.63,36.59,36.61,13300.0,29.5402,29.5644,29.5321,29.5482,13300.0
2013-01-15 10:45:00,36.62,36.63,36.58,36.59,18800.0,29.5563,29.5644,29.524,29.5321,18800.0
2013-01-15 10:50:00,36.6,36.6,36.55,36.55,23700.0,29.5402,29.5402,29.4998,29.4998,23700.0
2013-01-15 10:55:00,36.56,36.6,36.55,36.56,25400.0,29.5079,29.5402,29.4998,29.5079,25400.0
2013-01-15 11:00:00,36.57,36.59,36.56,36.59,16800.0,29.516,29.5321,29.5079,29.5321,16800.0
2013-01-15 11:05:00,36.59,36.59,36.51,36.52,34900.0,29.5321,29.5321,29.4675,29.4756,34900.0
2013-01-15 11:10:00,36.52,36.54,36.49,36.51,38300.0,29.4756,29.4917,29.4514,29.4675,38300.0
2013-01-15 11:15:00,36.52,36.57,36.49,36.52,19300.0,29.4756,29.516,29.4514,29.4756,19300.0
2013-01-15 11:20:00,36.53,36.54,36.49,36.52,18700.0,29.4837,29.4917,29.4514,29.4756,18700.0
2013-01-15 11:25:00,36.52,36.53,36.47,36.47,34100.0,29.4756,29.4837,29.4352,29.4352,34100.0
2013-01-15 11:30:00,36.46,36.51,36.44,36.46,33700.0,29.4272,29.4675,29.411,29.4272,33700.0
2013-01-15 11:35:00,36.46,36.47,36.39,36.41,33400.0,29.4272,29.4352,29.3707,29.3868,33400.0
2013-01-15 11:40:00,36.41,36.43,36.39,36.41,35100.0,29.3868,29.403,29.3707,29.3868,35100.0
2013-01-15 11:45:00,36.41,36.42,36.36,36.4,35300.0,29.3868,29.3949,29.3465,29.3787,35300.0
2013-01-15 11:50:00,36.41,36.41,36.35,36.35,8100.0,29.3868,29.3868,29.3384,29.3384,8100.0
2013-01-15 11:55:00,36.35,36.38,36.33,36.33,11700.0,29.3384,29.3626,29.3222,29.3222,11700.0
2013-01-15 12:00:00,36.33,36.39,36.33,36.37,22600.0,29.3222,29.3707,29.3222,29.3545,22600.0
2013-01-15 12:05:00,36.36,36.37,36.34,36.34,13100.0,29.3465,29.3545,29.3303,29.3303,13100.0
2013-01-15 12:10:00,36.34,36.34,36.28,36.28,30500.0,29.3303,29.3303,29.2819,29.2819,30500.0
2013-01-15 12:15:00,36.29,36.34,36.28,36.28,18500.0,29.29,29.3303,29.2819,29.2819,18500.0
2013-01-15 12:20:00,36.29,36.29,36.21,36.23,29900.0,29.29,29.29,29.2254,29.2415,29900.0
2013-01-15 12:25:00,36.23,36.27,36.21,36.21,14800.0,29.2415,29.2738,29.2254,29.2254,14800.0
2013-01-15 12:30:00,36.22,36.25,36.19,36.21,38000.0,29.2335,29.2577,29.2092,29.2254,38000.0
2013-01-15 12:35:00,36.21,36.29,36.18,36.26,74700.0,29.2254,29.29,29.2012,29.2657,74700.0
2013-01-15 12:40:00,36.26,36.28,36.24,36.26,48500.0,29.2657,29.2819,29.2496,29.2657,48500.0
2013-01-15 12:45:00,36.26,36.26,36.23,36.25,34900.0,29.2657,29.2657,29.2415,29.2577,34900.0
2013-01-15 12:50:00,36.25,36.27,36.24,36.26,29900.0,29.2577,29.2738,29.2496,29.2657,29900.0
2013-01-15 12:55:00,36.25,36.29,36.25,36.27,26400.0,29.2577,29.29,29.2577,29.2738,26400.0
2013-01-15 13:00:00,36.26,36.34,36.25,36.34,37600.0,29.2657,29.3303,29.2577,29.3303,37600.0
2013-01-15 13:05:00,36.33,36.38,36.3,36.37,67200.0,29.3222,29.3626,29.298,29.3545,67200.0
2013-01-15 13:10:00,36.37,36.38,36.32,36.33,16900.0,29.3545,29.3626,29.3142,29.3222,16900.0
2013-01-15 13:15:00,36.33,36.33,36.27,36.28,29900.0,29.3222,29.3222,29.2738,29.2819,29900.0
2013-01-15 13:20:00,36.29,36.29,36.23,36.26,31000.0,29.29,29.29,29.2415,29.2657,31000.0
2013-01-15 13:25:00,36.26,36.3,36.26,36.29,28400.0,29.2657,29.298,29.2657,29.29,28400.0
2013-01-15 13:30:00,36.29,36.34,36.28,36.32,35500.0,29.29,29.3303,29.2819,29.3142,35500.0
2013-01-15 13:35:00,36.33,36.33,36.24,36.25,46100.0,29.3222,29.3222,29.2496,29.2577,46100.0
2013-01-15 13:40:00,36.24,36.35,36.23,36.33,54200.0,29.2496,29.3384,29.2415,29.3222,54200.0
2013-01-15 13:45:00,36.32,36.39,36.32,36.37,109700.0,29.3142,29.3707,29.3142,29.3545,109700.0
2013-01-15 13:50:00,36.36,36.4,36.34,36.4,40100.0,29.3465,29.3787,29.3303,29.3787,40100.0
2013-01-15 13:55:00,36.39,36.39,36.33,36.36,30200.0,29.3707,29.3707,29.3222,29.3465,30200.0
2013-01-15 14:00:00,36.37,36.42,36.37,36.41,23000.0,29.3545,29.3949,29.3545,29.3868,23000.0
2013-01-15 14:05:00,36.41,36.41,36.4,36.41,10200.0,29.3868,29.3868,29.3787,29.3868,10200.0
2013-01-15 14:10:00,36.41,36.42,36.35,36.4,33200.0,29.3868,29.3949,29.3384,29.3787,33200.0
2013-01-15 14:15:00,36.4,36.41,36.35,36.36,82100.0,29.3787,29.3868,29.3384,29.3465,82100.0
2013-01-15 14:20:00,36.36,36.46,36.35,36.44,41100.0,29.3465,29.4272,29.3384,29.411,41100.0
2013-01-15 14:25:00,36.44,36.46,36.43,36.45,14300.0,29.411,29.4272,29.403,29.4191,14300.0
2013-01-15 14:30:00,36.45,36.45,36.43,36.43,11200.0,29.4191,29.4191,29.403,29.403,11200.0
2013-01-15 14:35:00,36.44,36.49,36.43,36.49,16500.0,29.411,29.4514,29.403,29.4514,16500.0
2013-01-15 14:40:00,36.49,36.55,36.47,36.55,22400.0,29.4514,29.4998,29.4352,29.4998,22400.0
2013-01-15 14:45:00,36.54,36.6,36.54,36.6,57400.0,29.4917,29.5402,29.4917,29.5402,57400.0
2013-01-15 14:50:00,36.6,36.64,36.59,36.6,25200.0,29.5402,29.5724,29.5321,29.5402,25200.0
2013-01-15 14:55:00,36.59,36.62,36.59,36.59,15200.0,29.5321,29.5563,29.5321,29.5321,15200.0
2013-01-15 15:00:00,36.59,36.6,36.55,36.58,40100.0,29.5321,29.5402,29.4998,29.524,40100.0
2013-01-15 15:05:00,36.58,36.67,36.57,36.67,29900.0,29.524,29.5967,29.516,29.5967,29900.0
2013-01-15 15:10:00,36.67,36.69,36.65,36.69,32600.0,29.5967,29.6128,29.5805,29.6128,32600.0
2013-01-15 15:15:00,36.69,36.7,36.65,36.66,46900.0,29.6128,29.6209,29.5805,29.5886,46900.0
2013-01-15 15:20:00,36.66,36.7,36.66,36.7,21400.0,29.5886,29.6209,29.5886,29.6209,21400.0
2013-01-15 15:25:00,36.7,36.71,36.66,36.67,14900.0,29.6209,29.6289,29.5886,29.5967,14900.0
2013-01-15 15:30:00,36.66,36.7,36.66,36.7,34500.0,29.5886,29.6209,29.5886,29.6209,34500.0
2013-01-15 15:35:00,36.7,36.72,36.66,36.66,39100.0,29.6209,29.637,29.5886,29.5886,39100.0
2013-01-15 15:40:00,36.67,36.73,36.66,36.73,32800.0,29.5967,29.6451,29.5886,29.6451,32800.0
2013-01-15 15:45:00,36.73,36.75,36.68,36.7,50800.0,29.6451,29.6612,29.6047,29.6209,50800.0
2013-01-15 15:50:00,36.7,36.7,36.68,36.69,43700.0,29.6209,29.6209,29.6047,29.6128,43700.0
2013-01-15 15:55:00,36.68,36.76,36.68,36.75,142000.0,29.6047,29.6693,29.6047,29.6612,142000.0
2013-01-16 09:30:00,36.63,36.67,36.58,36.66,15500.0,29.5644,29.5967,29.524,29.5886,15500.0
2013-01-16 09:35:00,36.65,36.65,36.56,36.56,13500.0,29.5805,29.5805,29.5079,29.5079,13500.0
2013-01-16 09:40:00,36.54,36.64,36.54,36.64,11000.0,29.4917,29.5724,29.4917,29.5724,11000.0
2013-01-16 09:45:00,36.64,36.66,36.63,36.66,8200.0,29.5724,29.5886,29.5644,29.5886,8200.0
2013-01-16 09:50:00,36.65,36.74,36.65,36.73,21600.0,29.5805,29.6532,29.5805,29.6451,21600.0
2013-01-16 09:55:00,36.72,36.76,36.72,36.73,13000.0,29.637,29.6693,29.637,29.6451,13000.0
2013-01-16 10:00:00,36.73,36.84,36.73,36.84,24900.0,29.6451,29.7339,29.6451,29.7339,24900.0
2013-01-16 10:05:00,36.84,36.96,36.82,36.96,27700.0,29.7339,29.8307,29.7177,29.8307,27700.0
2013-01-16 10:10:00,36.97,36.97,36.9,36.92,50800.0,29.8388,29.8388,29.7823,29.7984,50800.0
2013-01-16 10:15:00,36.92,36.92,36.85,36.85,20600.0,29.7984,29.7984,29.7419,29.7419,20600.0
2013-01-16 10:20:00,36.86,36.92,36.86,36.91,10700.0,29.75,29.7984,29.75,29.7904,10700.0
2013-01-16 10:25:00,36.91,36.97,36.9,36.97,9600.0,29.7904,29.8388,29.7823,29.8388,9600.0
2013-01-16 10:30:00,36.97,36.97,36.93,36.93,85300.0,29.8388,29.8388,29.8065,29.8065,85300.0
2013-01-16 10:35:00,36.93,36.94,36.82,36.85,29200.0,29.8065,29.8146,29.7177,29.7419,29200.0
2013-01-16 10:40:00,36.85,36.9,36.85,36.9,6500.0,29.7419,29.7823,29.7419,29.7823,6500.0
2013-01-16 10:45:00,36.9,36.91,36.87,36.89,10700.0,29.7823,29.7904,29.7581,29.7742,10700.0
2013-01-16 10:50:00,36.89,36.92,36.89,36.91,10000.0,29.7742,29.7984,29.7742,29.7904,10000.0
2013-01-16 10:55:00,36.91,36.92,36.88,36.89,10200.0,29.7904,29.7984,29.7662,29.7742,10200.0
2013-01-16 11:00:00,36.88,36.94,36.88,36.92,39000.0,29.7662,29.8146,29.7662,29.7984,39000.0
2013-01-16 11:05:00,36.91,36.97,36.9,36.96,13600.0,29.7904,29.8388,29.7823,29.8307,13600.0
2013-01-16 11:10:00,36.97,37.0,36.97,36.98,13000.0,29.8388,29.863,29.8388,29.8469,13000.0
2013-01-16 11:15:00,36.99,37.0,36.97,36.99,12300.0,29.8549,29.863,29.8388,29.8549,12300.0
2013-01-16 11:20:00,36.98,37.02,36.98,37.01,26800.0,29.8469,29.8791,29.8469,29.8711,26800.0
2013-01-16 11:25:00,36.99,37.01,36.96,37.01,22600.0,29.8549,29.8711,29.8307,29.8711,22600.0
2013-01-16 11:30:00,37.0,37.01,36.98,37.0,12400.0,29.863,29.8711,29.8469,29.863,12400.0
2013-01-16 11:35:00,36.99,37.0,36.98,37.0,11100.0,29.8549,29.863,29.8469,29.863,11100.0
2013-01-16 11:40:00,37.0,37.02,37.0,37.01,15000.0,29.863,29.8791,29.863,29.8711,15000.0
2013-01-16 11:45:00,37.01,37.02,36.99,37.01,13600.0,29.8711,29.8791,29.8549,29.8711,13600.0
2013-01-16 11:50:00,37.01,37.02,36.97,37.0,12200.0,29.8711,29.8791,29.8388,29.863,12200.0
2013-01-16 11:55:00,37.0,37.01,36.96,36.99,10400.0,29.863,29.8711,29.8307,29.8549,10400.0
2013-01-16 12:00:00,36.99,37.0,36.96,36.98,18400.0,29.8549,29.863,29.8307,29.8469,18400.0
2013-01-16 12:05:00,36.99,37.0,36.94,36.98,15800.0,29.8549,29.863,29.8146,29.8469,15800.0
2013-01-16 12:10:00,36.98,36.99,36.93,36.93,9400.0,29.8469,29.8549,29.8065,29.8065,9400.0
2013-01-16 12:15:00,36.93,36.96,36.92,36.93,11000.0,29.8065,29.8307,29.7984,29.8065,11000.0
2013-01-16 12:20:00,36.94,36.95,36.91,36.95,15000.0,29.8146,29.8227,29.7904,29.8227,15000.0
2013-01-16 12:25:00,36.95,36.97,36.93,36.97,64900.0,29.8227,29.8388,29.8065,29.8388,64900.0
2013-01-16 12:30:00,36.96,36.97,36.94,36.95,17700.0,29.8307,29.8388,29.8146,29.8227,17700.0
2013-01-16 12:35:00,36.96,37.01,36.95,37.01,14900.0,29.8307,29.8711,29.8227,29.8711,14900.0
2013-01-16 12:40:00,37.01,37.02,36.95,36.95,18800.0,29.8711,29.8791,29.8227,29.8227,18800.0
2013-01-16 12:45:00,36.95,36.95,36.89,36.91,13500.0,29.8227,29.8227,29.7742,29.7904,13500.0
2013-01-16 12:50:00,36.91,36.92,36.89,36.9,12000.0,29.7904,29.7984,29.7742,29.7823,12000.0
2013-01-16 12:55:00,36.89,36.94,36.89,36.91,15500.0,29.7742,29.8146,29.7742,29.7904,15500.0
2013-01-16 13:00:00,36.91,36.94,36.89,36.92,15000.0,29.7904,29.8146,29.7742,29.7984,15000.0
2013-01-16 13:05:00,36.93,36.95,36.89,36.91,13800.0,29.8065,29.8227,29.7742,29.7904,13800.0
2013-01-16 13:10:00,36.91,36.91,36.87,36.88,14100.0,29.7904,29.7904,29.7581,29.7662,14100.0
2013-01-16 13:15:00,36.87,36.88,36.83,36.83,17800.0,29.7581,29.7662,29.7258,29.7258,17800.0
2013-01-16 13:20:00,36.84,36.85,36.8,36.83,20900.0,29.7339,29.7419,29.7016,29.7258,20900.0
2013-01-16 13:25:00,36.84,36.86,36.83,36.86,14700.0,29.7339,29.75,29.7258,29.75,14700.0
2013-01-16 13:30:00,36.86,36.89,36.84,36.88,13100.0,29.75,29.7742,29.7339,29.7662,13100.0
2013-01-16 13:35:00,36.89,36.9,36.84,36.85,15100.0,29.7742,29.7823,29.7339,29.7419,15100.0
2013-01-16 13:40:00,36.84,36.88,36.82,36.83,19300.0,29.7339,29.7662,29.7177,29.7258,19300.0
2013-01-16 13:45:00,36.84,36.84,36.79,36.82,21400.0,29.7339,29.7339,29.6935,29.7177,21400.0
2013-01-16 13:50:00,36.83,36.83,36.79,36.81,19000.0,29.7258,29.7258,29.6935,29.7097,19000.0
2013-01-16 13:55:00,36.81,36.84,36.8,36.83,13600.0,29.7097,29.7339,29.7016,29.7258,13600.0
2013-01-16 14:00:00,36.83,36.88,36.82,36.88,17300.0,29.7258,29.7662,29.7177,29.7662,17300.0
2013-01-16 14:05:00,36.88,36.88,36.81,36.81,17200.0,29.7662,29.7662,29.7097,29.7097,17200.0
2013-01-16 14:10:00,36.82,36.86,36.8,36.86,14600.0,29.7177,29.75,29.7016,29.75,14600.0
2013-01-16 14:15:00,36.86,36.87,36.82,36.87,13400.0,29.75,29.7581,29.7177,29.7581,13400.0
2013-01-16 14:20:00,36.87,36.88,36.84,36.88,17300.0,29.7581,29.7662,29.7339,29.7662,17300.0
2013-01-16 14:25:00,36.88,36.88,36.84,36.87,13400.0,29.7662,29.7662,29.7339,29.7581,13400.0
2013-01-16 14:30:00,36.87,36.9,36.86,36.9,19100.0,29.7581,29.7823,29.75,29.7823,19100.0
2013-01-16 14:35:00,36.89,36.91,36.88,36.91,24500.0,29.7742,29.7904,29.7662,29.7904,24500.0
2013-01-16 14:40:00,36.9,36.95,36.89,36.94,23700.0,29.7823,29.8227,29.7742,29.8146,23700.0
2013-01-16 14:45:00,36.94,36.97,36.92,36.94,24600.0,29.8146,29.8388,29.7984,29.8146,24600.0
2013-01-16 14:50:00,36.95,36.98,36.94,36.96,23400.0,29.8227,29.8469,29.8146,29.8307,23400.0
2013-01-16 14:55:00,36.96,36.98,36.95,36.98,21300.0,29.8307,29.8469,29.8227,29.8469,21300.0
2013-01-16 15:00:00,36.98,37.01,36.97,37.0,52300.0,29.8469,29.8711,29.8388,29.863,52300.0
2013-01-16 15:05:00,37.01,37.01,37.0,37.0,37200.0,29.8711,29.8711,29.863,29.863,37200.0
2013-01-16 15:10:00,37.01,37.02,37.0,37.02,43100.0,29.8711,29.8791,29.863,29.8791,43100.0
2013-01-16 15:15:00,37.01,37.02,36.99,37.01,32100.0,29.8711,29.8791,29.8549,29.8711,32100.0
2013-01-16 15:20:00,37.01,37.02,37.0,37.01,58000.0,29.8711,29.8791,29.863,29.8711,58000.0
2013-01-16 15:25:00,37.02,37.03,37.0,37.0,40600.0,29.8791,29.8872,29.863,29.863,40600.0
2013-01-16 15:30:00,37.0,37.02,37.0,37.0,49500.0,29.863,29.8791,29.863,29.863,49500.0
2013-01-16 15:35:00,36.99,37.01,36.98,37.0,109500.0,29.8549,29.8711,29.8469,29.863,109500.0
2013-01-16 15:40:00,37.0,37.01,36.98,36.99,50100.0,29.863,29.8711,29.8469,29.8549,50100.0
2013-01-16 15:45:00,36.99,37.0,36.93,36.96,67700.0,29.8549,29.863,29.8065,29.8307,67700.0
2013-01-16 15:50:00,36.96,36.99,36.95,36.97,98300.0,29.8307,29.8549,29.8227,29.8388,98300.0
2013-01-16 15:55:00,36.98,37.01,36.96,37.0,167400.0,29.8469,29.8711,29.8307,29.863,167400.0
2013-01-17 09:30:00,37.09,37.2,37.02,37.09,20900.0,29.9356,30.0244,29.8791,29.9356,20900.0
2013-01-17 09:35:00,37.09,37.13,37.03,37.1,13200.0,29.9356,29.9679,29.8872,29.9437,13200.0
2013-01-17 09:40:00,37.1,37.1,36.99,37.01,8000.0,29.9437,29.9437,29.8549,29.8711,8000.0
2013-01-17 09:45:00,37.0,37.04,36.97,37.0,62500.0,29.863,29.8953,29.8388,29.863,62500.0
2013-01-17 09:50:00,37.0,37.04,36.96,37.0,82300.0,29.863,29.8953,29.8307,29.863,82300.0
2013-01-17 09:55:00,36.98,37.0,36.96,37.0,13000.0,29.8469,29.863,29.8307,29.863,13000.0
2013-01-17 10:00:00,37.0,37.02,36.95,36.98,33200.0,29.863,29.8791,29.8227,29.8469,33200.0
2013-01-17 10:05:00,36.98,37.0,36.96,36.98,18000.0,29.8469,29.863,29.8307,29.8469,18000.0
2013-01-17 10:10:00,36.98,37.03,36.98,37.02,36900.0,29.8469,29.8872,29.8469,29.8791,36900.0
2013-01-17 10:15:00,37.01,37.02,36.97,37.01,27000.0,29.8711,29.8791,29.8388,29.8711,27000.0
2013-01-17 10:20:00,37.01,37.02,37.0,37.01,8400.0,29.8711,29.8791,29.863,29.8711,8400.0
2013-01-17 10:25:00,37.01,37.02,36.97,37.0,29700.0,29.8711,29.8791,29.8388,29.863,29700.0
2013-01-17 10:30:00,37.01,37.02,36.98,37.0,45700.0,29.8711,29.8791,29.8469,29.863,45700.0
2013-01-17 10:35:00,37.0,37.01,36.96,36.97,5700.0,29.863,29.8711,29.8307,29.8388,5700.0
2013-01-17 10:40:00,36.96,37.01,36.96,37.0,22300.0,29.8307,29.8711,29.8307,29.863,22300.0
2013-01-17 10:45:00,37.0,37.01,36.97,37.0,18400.0,29.863,29.8711,29.8388,29.863,18400.0
2013-01-17 10:50:00,37.0,37.01,36.99,37.0,31100.0,29.863,29.8711,29.8549,29.863,31100.0
2013-01-17 10:55:00,37.0,37.08,36.99,37.04,46000.0,29.863,29.9276,29.8549,29.8953,46000.0
2013-01-17 11:00:00,37.05,37.1,37.04,37.09,4900.0,29.9034,29.9437,29.8953,29.9356,4900.0
2013-01-17 11:05:00,37.1,37.1,37.04,37.04,5700.0,29.9437,29.9437,29.8953,29.8953,5700.0
2013-01-17 11:10:00,37.05,37.05,37.0,37.02,6000.0,29.9034,29.9034,29.863,29.8791,6000.0
2013-01-17 11:15:00,37.02,37.05,37.0,37.05,6200.0,29.8791,29.9034,29.863,29.9034,6200.0
2013-01-17 11:20:00,37.05,37.06,37.05,37.05,3100.0,29.9034,29.9114,29.9034,29.9034,3100.0
2013-01-17 11:25:00,37.05,37.08,37.04,37.07,7500.0,29.9034,29.9276,29.8953,29.9195,7500.0
2013-01-17 11:30:00,37.08,37.09,37.07,37.07,13000.0,29.9276,29.9356,29.9195,29.9195,13000.0
2013-01-17 11:35:00,37.08,37.1,37.05,37.08,11900.0,29.9276,29.9437,29.9034,29.9276,11900.0
2013-01-17 11:40:00,37.07,37.09,37.06,37.07,7900.0,29.9195,29.9356,29.9114,29.9195,7900.0
2013-01-17 11:45:00,37.07,37.1,37.05,37.06,14100.0,29.9195,29.9437,29.9034,29.9114,14100.0
2013-01-17 11:50:00,37.06,37.07,37.02,37.03,8300.0,29.9114,29.9195,29.8791,29.8872,8300.0
2013-01-17 11:55:00,37.03,37.04,37.02,37.02,5400.0,29.8872,29.8953,29.8791,29.8791,5400.0
2013-01-17 12:00:00,37.03,37.05,37.02,37.02,7900.0,29.8872,29.9034,29.8791,29.8791,7900.0
2013-01-17 12:05:00,37.02,37.04,37.02,37.02,7100.0,29.8791,29.8953,29.8791,29.8791,7100.0
2013-01-17 12:10:00,37.02,37.1,37.02,37.1,31500.0,29.8791,29.9437,29.8791,29.9437,31500.0
2013-01-17 12:15:00,37.1,37.1,37.08,37.08,13100.0,29.9437,29.9437,29.9276,29.9276,13100.0
2013-01-17 12:20:00,37.08,37.1,37.07,37.1,9400.0,29.9276,29.9437,29.9195,29.9437,9400.0
2013-01-17 12:25:00,37.1,37.11,37.07,37.1,33800.0,29.9437,29.9518,29.9195,29.9437,33800.0
2013-01-17 12:30:00,37.09,37.13,37.08,37.13,13700.0,29.9356,29.9679,29.9276,29.9679,13700.0
2013-01-17 12:35:00,37.12,37.14,37.09,37.1,12800.0,29.9599,29.976,29.9356,29.9437,12800.0
2013-01-17 12:40:00,37.11,37.12,37.09,37.11,7200.0,29.9518,29.9599,29.9356,29.9518,7200.0
2013-01-17 12:45:00,37.1,37.13,37.09,37.1,11500.0,29.9437,29.9679,29.9356,29.9437,11500.0
2013-01-17 12:50:00,37.1,37.13,37.1,37.13,16400.0,29.9437,29.9679,29.9437,29.9679,16400.0
2013-01-17 12:55:00,37.13,37.15,37.09,37.15,18000.0,29.9679,29.9841,29.9356,29.9841,18000.0
2013-01-17 13:00:00,37.15,37.16,37.14,37.16,2200.0,29.9841,29.9921,29.976,29.9921,2200.0
2013-01-17 13:05:00,37.15,37.16,37.11,37.13,11500.0,29.9841,29.9921,29.9518,29.9679,11500.0
2013-01-17 13:10:00,37.14,37.18,37.14,37.16,7300.0,29.976,30.0083,29.976,29.9921,7300.0
2013-01-17 13:15:00,37.17,37.22,37.17,37.21,11600.0,30.0002,30.0406,30.0002,30.0325,11600.0
2013-01-17 13:20:00,37.21,37.23,37.19,37.21,8300.0,30.0325,30.0486,30.0164,30.0325,8300.0
2013-01-17 13:25:00,37.21,37.24,37.2,37.24,10100.0,30.0325,30.0567,30.0244,30.0567,10100.0
2013-01-17 13:30:00,37.23,37.25,37.23,37.24,5200.0,30.0486,30.0648,30.0486,30.0567,5200.0
2013-01-17 13:35:00,37.23,37.25,37.22,37.24,12800.0,30.0486,30.0648,30.0406,30.0567,12800.0
2013-01-17 13:40:00,37.25,37.25,37.22,37.24,16700.0,30.0648,30.0648,30.0406,30.0567,16700.0
2013-01-17 13:45:00,37.23,37.23,37.17,37.17,15300.0,30.0486,30.0486,30.0002,30.0002,15300.0
2013-01-17 13:50:00,37.17,37.19,37.16,37.16,19100.0,30.0002,30.0164,29.9921,29.9921,19100.0
2013-01-17 13:55:00,37.17,37.18,37.13,37.15,18100.0,30.0002,30.0083,29.9679,29.9841,18100.0
2013-01-17 14:00:00,37.15,37.16,37.12,37.13,10400.0,29.9841,29.9921,29.9599,29.9679,10400.0
2013-01-17 14:05:00,37.12,37.14,37.12,37.14,6900.0,29.9599,29.976,29.9599,29.976,6900.0
2013-01-17 14:10:00,37.13,37.16,37.12,37.15,8400.0,29.9679,29.9921,29.9599,29.9841,8400.0
2013-01-17 14:15:00,37.14,37.16,37.13,37.14,11700.0,29.976,29.9921,29.9679,29.976,11700.0
2013-01-17 14:20:00,37.14,37.16,37.12,37.13,73900.0,29.976,29.9921,29.9599,29.9679,73900.0
2013-01-17 14:25:00,37.13,37.16,37.13,37.15,41000.0,29.9679,29.9921,29.9679,29.9841,41000.0
2013-01-17 14:30:00,37.15,37.16,37.14,37.14,28900.0,29.9841,29.9921,29.976,29.976,28900.0
2013-01-17 14:35:00,37.15,37.15,37.08,37.09,42700.0,29.9841,29.9841,29.9276,29.9356,42700.0
2013-01-17 14:40:00,37.1,37.13,37.09,37.09,28000.0,29.9437,29.9679,29.9356,29.9356,28000.0
2013-01-17 14:45:00,37.1,37.11,37.09,37.09,31100.0,29.9437,29.9518,29.9356,29.9356,31100.0
2013-01-17 14:50:00,37.09,37.1,37.07,37.09,31000.0,29.9356,29.9437,29.9195,29.9356,31000.0
2013-01-17 14:55:00,37.1,37.1,37.09,37.09,21100.0,29.9437,29.9437,29.9356,29.9356,21100.0
2013-01-17 15:00:00,37.09,37.12,37.05,37.05,31600.0,29.9356,29.9599,29.9034,29.9034,31600.0
2013-01-17 15:05:00,37.06,37.12,37.05,37.12,47600.0,29.9114,29.9599,29.9034,29.9599,47600.0
2013-01-17 15:10:00,37.12,37.13,37.09,37.1,48300.0,29.9599,29.9679,29.9356,29.9437,48300.0
2013-01-17 15:15:00,37.1,37.1,37.09,37.09,19900.0,29.9437,29.9437,29.9356,29.9356,19900.0
2013-01-17 15:20:00,37.09,37.12,37.08,37.08,40700.0,29.9356,29.9599,29.9276,29.9276,40700.0
2013-01-17 15:25:00,37.08,37.1,37.05,37.09,29600.0,29.9276,29.9437,29.9034,29.9356,29600.0
2013-01-17 15:30:00,37.09,37.12,37.07,37.09,44800.0,29.9356,29.9599,29.9195,29.9356,44800.0
2013-01-17 15:35:00,37.09,37.11,37.07,37.09,97600.0,29.9356,29.9518,29.9195,29.9356,97600.0
2013-01-17 15:40:00,37.09,37.11,37.08,37.1,53800.0,29.9356,29.9518,29.9276,29.9437,53800.0
2013-01-17 15:45:00,37.1,37.1,37.06,37.07,43200.0,29.9437,29.9437,29.9114,29.9195,43200.0
2013-01-17 15:50:00,37.07,37.07,37.01,37.02,82800.0,29.9195,29.9195,29.8711,29.8791,82800.0
2013-01-17 15:55:00,37.03,37.06,37.02,37.05,130600.0,29.8872,29.9114,29.8791,29.9034,130600.0
2013-01-18 09:30:00,37.18,37.2,36.82,37.11,254800.0,30.0083,30.0244,29.7177,29.9518,254800.0
2013-01-18 09:35:00,37.09,37.19,37.09,37.18,18800.0,29.9356,30.0164,29.9356,30.0083,18800.0
2013-01-18 09:40:00,37.19,37.23,37.13,37.18,40000.0,30.0164,30.0486,29.9679,30.0083,40000.0
2013-01-18 09:45:00,37.15,37.23,37.13,37.23,22800.0,29.9841,30.0486,29.9679,30.0486,22800.0
2013-01-18 09:50:00,37.24,37.24,37.13,37.15,46400.0,30.0567,30.0567,29.9679,29.9841,46400.0
2013-01-18 09:55:00,37.15,37.21,37.08,37.16,39200.0,29.9841,30.0325,29.9276,29.9921,39200.0
2013-01-18 10:00:00,37.16,37.2,37.14,37.15,26000.0,29.9921,30.0244,29.976,29.9841,26000.0
2013-01-18 10:05:00,37.15,37.15,37.12,37.15,7100.0,29.9841,29.9841,29.9599,29.9841,7100.0
2013-01-18 10:10:00,37.13,37.15,37.1,37.12,7700.0,29.9679,29.9841,29.9437,29.9599,7700.0
2013-01-18 10:15:00,37.12,37.15,37.1,37.14,21800.0,29.9599,29.9841,29.9437,29.976,21800.0
2013-01-18 10:20:00,37.12,37.15,37.11,37.11,44700.0,29.9599,29.9841,29.9518,29.9518,44700.0
2013-01-18 10:25:00,37.1,37.11,37.05,37.1,15500.0,29.9437,29.9518,29.9034,29.9437,15500.0
2013-01-18 10:30:00,37.1,37.1,37.02,37.02,18700.0,29.9437,29.9437,29.8791,29.8791,18700.0
2013-01-18 10:35:00,37.02,37.04,37.0,37.0,11200.0,29.8791,29.8953,29.863,29.863,11200.0
2013-01-18 10:40:00,37.01,37.02,36.98,37.0,18000.0,29.8711,29.8791,29.8469,29.863,18000.0
2013-01-18 10:45:00,37.01,37.02,37.0,37.02,12200.0,29.8711,29.8791,29.863,29.8791,12200.0
2013-01-18 10:50:00,37.02,37.03,37.0,37.0,11700.0,29.8791,29.8872,29.863,29.863,11700.0
2013-01-18 10:55:00,37.01,37.06,37.0,37.05,12400.0,29.8711,29.9114,29.863,29.9034,12400.0
2013-01-18 11:00:00,37.05,37.07,37.05,37.07,27300.0,29.9034,29.9195,29.9034,29.9195,27300.0
2013-01-18 11:05:00,37.07,37.07,37.05,37.07,6000.0,29.9195,29.9195,29.9034,29.9195,6000.0
2013-01-18 11:10:00,37.07,37.08,37.05,37.06,11500.0,29.9195,29.9276,29.9034,29.9114,11500.0
2013-01-18 11:15:00,37.05,37.12,37.05,37.1,10700.0,29.9034,29.9599,29.9034,29.9437,10700.0
2013-01-18 11:20:00,37.1,37.12,37.07,37.12,7000.0,29.9437,29.9599,29.9195,29.9599,7000.0
2013-01-18 11:25:00,37.13,37.13,37.08,37.1,2900.0,29.9679,29.9679,29.9276,29.9437,2900.0
2013-01-18 11:30:00,37.08,37.11,37.07,37.1,9500.0,29.9276,29.9518,29.9195,29.9437,9500.0
2013-01-18 11:35:00,37.11,37.12,37.1,37.1,16700.0,29.9518,29.9599,29.9437,29.9437,16700.0
2013-01-18 11:40:00,37.1,37.11,37.0,37.02,13400.0,29.9437,29.9518,29.863,29.8791,13400.0
2013-01-18 11:45:00,37.01,37.01,36.95,36.97,5800.0,29.8711,29.8711,29.8227,29.8388,5800.0
2013-01-18 11:50:00,36.97,36.99,36.97,36.98,3800.0,29.8388,29.8549,29.8388,29.8469,3800.0
2013-01-18 11:55:00,36.99,37.0,36.97,36.99,9800.0,29.8549,29.863,29.8388,29.8549,9800.0
2013-01-18 12:00:00,36.97,36.99,36.96,36.97,3600.0,29.8388,29.8549,29.8307,29.8388,3600.0
2013-01-18 12:05:00,36.96,36.96,36.93,36.94,3600.0,29.8307,29.8307,29.8065,29.8146,3600.0
2013-01-18 12:10:00,36.95,36.99,36.95,36.96,7700.0,29.8227,29.8549,29.8227,29.8307,7700.0
2013-01-18 12:15:00,36.96,36.99,36.96,36.98,8000.0,29.8307,29.8549,29.8307,29.8469,8000.0
2013-01-18 12:20:00,36.98,36.98,36.94,36.95,8900.0,29.8469,29.8469,29.8146,29.8227,8900.0
2013-01-18 12:25:00,36.95,36.98,36.94,36.94,5200.0,29.8227,29.8469,29.8146,29.8146,5200.0
2013-01-18 12:30:00,36.93,36.96,36.92,36.93,9400.0,29.8065,29.8307,29.7984,29.8065,9400.0
2013-01-18 12:35:00,36.93,36.94,36.92,36.93,5700.0,29.8065,29.8146,29.7984,29.8065,5700.0
2013-01-18 12:40:00,36.93,36.94,36.9,36.9,21900.0,29.8065,29.8146,29.7823,29.7823,21900.0
2013-01-18 12:45:00,36.9,36.92,36.9,36.9,12800.0,29.7823,29.7984,29.7823,29.7823,12800.0
2013-01-18 12:50:00,36.9,36.93,36.89,36.89,34300.0,29.7823,29.8065,29.7742,29.7742,34300.0
2013-01-18 12:55:00,36.89,36.91,36.88,36.9,10800.0,29.7742,29.7904,29.7662,29.7823,10800.0
2013-01-18 13:00:00,36.89,36.92,36.89,36.91,6100.0,29.7742,29.7984,29.7742,29.7904,6100.0
2013-01-18 13:05:00,36.91,36.96,36.91,36.96,13400.0,29.7904,29.8307,29.7904,29.8307,13400.0
2013-01-18 13:10:00,36.96,36.97,36.94,36.96,22900.0,29.8307,29.8388,29.8146,29.8307,22900.0
2013-01-18 13:15:00,36.95,36.97,36.95,36.95,10400.0,29.8227,29.8388,29.8227,29.8227,10400.0
2013-01-18 13:20:00,36.95,36.96,36.95,36.95,12200.0,29.8227,29.8307,29.8227,29.8227,12200.0
2013-01-18 13:25:00,36.96,36.96,36.95,36.95,3700.0,29.8307,29.8307,29.8227,29.8227,3700.0
2013-01-18 13:30:00,36.96,36.99,36.95,36.98,5600.0,29.8307,29.8549,29.8227,29.8469,5600.0
2013-01-18 13:35:00,36.98,36.99,36.97,36.97,34900.0,29.8469,29.8549,29.8388,29.8388,34900.0
2013-01-18 13:40:00,36.98,37.02,36.97,37.02,17200.0,29.8469,29.8791,29.8388,29.8791,17200.0
2013-01-18 13:45:00,37.01,37.04,37.01,37.03,2600.0,29.8711,29.8953,29.8711,29.8872,2600.0
2013-01-18 13:50:00,37.04,37.04,37.02,37.04,5300.0,29.8953,29.8953,29.8791,29.8953,5300.0
2013-01-18 13:55:00,37.04,37.04,37.0,37.0,12900.0,29.8953,29.8953,29.863,29.863,12900.0
2013-01-18 14:00:00,37.01,37.03,37.0,37.0,16000.0,29.8711,29.8872,29.863,29.863,16000.0
2013-01-18 14:05:00,37.01,37.01,36.99,37.0,6500.0,29.8711,29.8711,29.8549,29.863,6500.0
2013-01-18 14:10:00,37.0,37.01,37.0,37.0,12400.0,29.863,29.8711,29.863,29.863,12400.0
2013-01-18 14:15:00,37.0,37.0,36.99,37.0,3500.0,29.863,29.863,29.8549,29.863,3500.0
2013-01-18 14:20:00,37.0,37.0,36.99,36.99,1300.0,29.863,29.863,29.8549,29.8549,1300.0
2013-01-18 14:25:00,37.0,37.01,36.99,37.0,21200.0,29.863,29.8711,29.8549,29.863,21200.0
2013-01-18 14:30:00,37.0,37.0,36.99,37.0,3000.0,29.863,29.863,29.8549,29.863,3000.0
2013-01-18 14:35:00,37.0,37.0,36.99,37.0,9200.0,29.863,29.863,29.8549,29.863,9200.0
2013-01-18 14:40:00,37.0,37.0,36.99,37.0,5900.0,29.863,29.863,29.8549,29.863,5900.0
2013-01-18 14:45:00,36.99,37.04,36.98,37.01,42000.0,29.8549,29.8953,29.8469,29.8711,42000.0
2013-01-18 14:50:00,37.01,37.01,37.0,37.0,10100.0,29.8711,29.8711,29.863,29.863,10100.0
2013-01-18 14:55:00,37.0,37.01,36.97,37.01,28200.0,29.863,29.8711,29.8388,29.8711,28200.0
2013-01-18 15:00:00,37.0,37.02,37.0,37.0,23900.0,29.863,29.8791,29.863,29.863,23900.0
2013-01-18 15:05:00,37.0,37.01,36.99,37.01,24700.0,29.863,29.8711,29.8549,29.8711,24700.0
2013-01-18 15:10:00,37.01,37.01,36.99,37.0,73200.0,29.8711,29.8711,29.8549,29.863,73200.0
2013-01-18 15:15:00,37.0,37.01,36.96,36.99,70800.0,29.863,29.8711,29.8307,29.8549,70800.0
2013-01-18 15:20:00,36.99,37.0,36.96,36.96,38200.0,29.8549,29.863,29.8307,29.8307,38200.0
2013-01-18 15:25:00,36.97,36.98,36.96,36.96,14100.0,29.8388,29.8469,29.8307,29.8307,14100.0
2013-01-18 15:30:00,36.97,37.0,36.96,36.99,30800.0,29.8388,29.863,29.8307,29.8549,30800.0
2013-01-18 15:35:00,37.0,37.01,36.98,36.99,31600.0,29.863,29.8711,29.8469,29.8549,31600.0
2013-01-18 15:40:00,36.99,37.04,36.99,37.04,54100.0,29.8549,29.8953,29.8549,29.8953,54100.0
2013-01-18 15:45:00,37.04,37.07,37.02,37.04,77700.0,29.8953,29.9195,29.8791,29.8953,77700.0
2013-01-18 15:50:00,37.05,37.07,37.0,37.0,60600.0,29.9034,29.9195,29.863,29.863,60600.0
2013-01-18 15:55:00,37.0,37.05,36.99,37.04,128100.0,29.863,29.9034,29.8549,29.8953,128100.0
2013-01-22 09:30:00,37.0,37.14,36.94,36.99,140300.0,29.863,29.976,29.8146,29.8549,140300.0
2013-01-22 09:35:00,36.98,37.01,36.94,36.96,30400.0,29.8469,29.8711,29.8146,29.8307,30400.0
2013-01-22 09:40:00,36.96,37.11,36.96,37.1,20400.0,29.8307,29.9518,29.8307,29.9437,20400.0
2013-01-22 09:45:00,37.09,37.13,37.09,37.1,12400.0,29.9356,29.9679,29.9356,29.9437,12400.0
2013-01-22 09:50:00,37.08,37.11,37.02,37.09,12900.0,29.9276,29.9518,29.8791,29.9356,12900.0
2013-01-22 09:55:00,37.11,37.11,37.05,37.08,12500.0,29.9518,29.9518,29.9034,29.9276,12500.0
2013-01-22 10:00:00,37.08,37.08,37.0,37.0,28200.0,29.9276,29.9276,29.863,29.863,28200.0
2013-01-22 10:05:00,37.0,37.06,37.0,37.04,16000.0,29.863,29.9114,29.863,29.8953,16000.0
2013-01-22 10:10:00,37.04,37.06,37.04,37.05,42700.0,29.8953,29.9114,29.8953,29.9034,42700.0
2013-01-22 10:15:00,37.05,37.09,37.05,37.08,14500.0,29.9034,29.9356,29.9034,29.9276,14500.0
2013-01-22 10:20:00,37.08,37.09,37.03,37.03,12400.0,29.9276,29.9356,29.8872,29.8872,12400.0
2013-01-22 10:25:00,37.03,37.04,36.99,36.99,10300.0,29.8872,29.8953,29.8549,29.8549,10300.0
2013-01-22 10:30:00,37.0,37.01,36.97,37.01,6900.0,29.863,29.8711,29.8388,29.8711,6900.0
2013-01-22 10:35:00,37.01,37.03,36.97,36.98,18000.0,29.8711,29.8872,29.8388,29.8469,18000.0
2013-01-22 10:40:00,36.97,37.01,36.97,37.0,22400.0,29.8388,29.8711,29.8388,29.863,22400.0
2013-01-22 10:45:00,37.01,37.03,36.99,37.0,25900.0,29.8711,29.8872,29.8549,29.863,25900.0
2013-01-22 10:50:00,36.99,37.02,36.99,36.99,37100.0,29.8549,29.8791,29.8549,29.8549,37100.0
2013-01-22 10:55:00,37.0,37.01,37.0,37.01,6300.0,29.863,29.8711,29.863,29.8711,6300.0
2013-01-22 11:00:00,37.0,37.02,37.0,37.02,13900.0,29.863,29.8791,29.863,29.8791,13900.0
2013-01-22 11:05:00,37.02,37.07,37.01,37.07,12300.0,29.8791,29.9195,29.8711,29.9195,12300.0
2013-01-22 11:10:00,37.07,37.08,37.02,37.04,23100.0,29.9195,29.9276,29.8791,29.8953,23100.0
2013-01-22 11:15:00,37.04,37.06,37.04,37.05,10600.0,29.8953,29.9114,29.8953,29.9034,10600.0
2013-01-22 11:20:00,37.06,37.08,37.06,37.07,11700.0,29.9114,29.9276,29.9114,29.9195,11700.0
2013-01-22 11:25:00,37.07,37.08,37.07,37.08,3600.0,29.9195,29.9276,29.9195,29.9276,3600.0
2013-01-22 11:30:00,37.08,37.1,37.08,37.1,3200.0,29.9276,29.9437,29.9276,29.9437,3200.0
2013-01-22 11:35:00,37.09,37.1,37.09,37.1,3400.0,29.9356,29.9437,29.9356,29.9437,3400.0
2013-01-22 11:40:00,37.1,37.12,37.1,37.12,8100.0,29.9437,29.9599,29.9437,29.9599,8100.0
2013-01-22 11:45:00,37.11,37.13,37.11,37.13,8000.0,29.9518,29.9679,29.9518,29.9679,8000.0
2013-01-22 11:50:00,37.13,37.16,37.13,37.15,14900.0,29.9679,29.9921,29.9679,29.9841,14900.0
2013-01-22 11:55:00,37.15,37.16,37.13,37.15,12500.0,29.9841,29.9921,29.9679,29.9841,12500.0
2013-01-22 12:00:00,37.15,37.18,37.14,37.16,38700.0,29.9841,30.0083,29.976,29.9921,38700.0
2013-01-22 12:05:00,37.18,37.18,37.17,37.18,2500.0,30.0083,30.0083,30.0002,30.0083,2500.0
2013-01-22 12:10:00,37.18,37.23,37.16,37.23,13400.0,30.0083,30.0486,29.9921,30.0486,13400.0
2013-01-22 12:15:00,37.24,37.31,37.23,37.3,19500.0,30.0567,30.1132,30.0486,30.1051,19500.0
2013-01-22 12:20:00,37.31,37.38,37.3,37.36,18700.0,30.1132,30.1697,30.1051,30.1536,18700.0
2013-01-22 12:25:00,37.36,37.39,37.35,37.36,30600.0,30.1536,30.1778,30.1455,30.1536,30600.0
2013-01-22 12:30:00,37.35,37.38,37.35,37.38,11600.0,30.1455,30.1697,30.1455,30.1697,11600.0
2013-01-22 12:35:00,37.38,37.38,37.37,37.37,4200.0,30.1697,30.1697,30.1616,30.1616,4200.0
2013-01-22 12:40:00,37.38,37.41,37.37,37.39,20200.0,30.1697,30.1939,30.1616,30.1778,20200.0
2013-01-22 12:45:00,37.4,37.4,37.33,37.37,22700.0,30.1858,30.1858,30.1294,30.1616,22700.0
2013-01-22 12:50:00,37.37,37.38,37.35,37.35,8000.0,30.1616,30.1697,30.1455,30.1455,8000.0
2013-01-22 12:55:00,37.35,37.37,37.35,37.36,9200.0,30.1455,30.1616,30.1455,30.1536,9200.0
2013-01-22 13:00:00,37.36,37.42,37.36,37.42,27600.0,30.1536,30.202,30.1536,30.202,27600.0
2013-01-22 13:05:00,37.42,37.43,37.41,37.41,15100.0,30.202,30.2101,30.1939,30.1939,15100.0
2013-01-22 13:10:00,37.4,37.48,37.4,37.47,33800.0,30.1858,30.2504,30.1858,30.2423,33800.0
2013-01-22 13:15:00,37.47,37.53,37.45,37.51,130800.0,30.2423,30.2908,30.2262,30.2746,130800.0
2013-01-22 13:20:00,37.51,37.52,37.5,37.52,11000.0,30.2746,30.2827,30.2666,30.2827,11000.0
2013-01-22 13:25:00,37.51,37.52,37.5,37.52,19000.0,30.2746,30.2827,30.2666,30.2827,19000.0
2013-01-22 13:30:00,37.52,37.58,37.51,37.58,18800.0,30.2827,30.3311,30.2746,30.3311,18800.0
2013-01-22 13:35:00,37.59,37.65,37.59,37.65,34800.0,30.3392,30.3876,30.3392,30.3876,34800.0
2013-01-22 13:40:00,37.64,37.69,37.64,37.69,11700.0,30.3796,30.4199,30.3796,30.4199,11700.0
2013-01-22 13:45:00,37.69,37.7,37.66,37.68,77700.0,30.4199,30.428,30.3957,30.4118,77700.0
2013-01-22 13:50:00,37.67,37.71,37.67,37.71,36500.0,30.4038,30.4361,30.4038,30.4361,36500.0
2013-01-22 13:55:00,37.7,37.71,37.63,37.64,19200.0,30.428,30.4361,30.3715,30.3796,19200.0
2013-01-22 14:00:00,37.64,37.65,37.58,37.58,130900.0,30.3796,30.3876,30.3311,30.3311,130900.0
2013-01-22 14:05:00,37.58,37.61,37.57,37.6,11500.0,30.3311,30.3553,30.3231,30.3473,11500.0
2013-01-22 14:10:00,37.59,37.61,37.59,37.61,7900.0,30.3392,30.3553,30.3392,30.3553,7900.0
2013-01-22 14:15:00,37.61,37.63,37.6,37.63,15100.0,30.3553,30.3715,30.3473,30.3715,15100.0
2013-01-22 14:20:00,37.63,37.65,37.61,37.61,36100.0,30.3715,30.3876,30.3553,30.3553,36100.0
2013-01-22 14:25:00,37.62,37.62,37.61,37.62,7200.0,30.3634,30.3634,30.3553,30.3634,7200.0
2013-01-22 14:30:00,37.62,37.65,37.62,37.64,40300.0,30.3634,30.3876,30.3634,30.3796,40300.0
2013-01-22 14:35:00,37.64,37.66,37.63,37.65,33600.0,30.3796,30.3957,30.3715,30.3876,33600.0
2013-01-22 14:40:00,37.65,37.66,37.64,37.65,76300.0,30.3876,30.3957,30.3796,30.3876,76300.0
2013-01-22 14:45:00,37.65,37.66,37.64,37.66,22900.0,30.3876,30.3957,30.3796,30.3957,22900.0
2013-01-22 14:50:00,37.65,37.7,37.65,37.69,22700.0,30.3876,30.428,30.3876,30.4199,22700.0
2013-01-22 14:55:00,37.68,37.69,37.67,37.67,12600.0,30.4118,30.4199,30.4038,30.4038,12600.0
2013-01-22 15:00:00,37.68,37.68,37.65,37.65,11300.0,30.4118,30.4118,30.3876,30.3876,11300.0
2013-01-22 15:05:00,37.65,37.66,37.64,37.65,126400.0,30.3876,30.3957,30.3796,30.3876,126400.0
2013-01-22 15:10:00,37.65,37.66,37.64,37.64,10800.0,30.3876,30.3957,30.3796,30.3796,10800.0
2013-01-22 15:15:00,37.65,37.68,37.64,37.68,18600.0,30.3876,30.4118,30.3796,30.4118,18600.0
2013-01-22 15:20:00,37.68,37.71,37.67,37.7,24700.0,30.4118,30.4361,30.4038,30.428,24700.0
2013-01-22 15:25:00,37.71,37.77,37.7,37.75,51400.0,30.4361,30.4845,30.428,30.4683,51400.0
2013-01-22 15:30:00,37.76,37.77,37.74,37.74,24900.0,30.4764,30.4845,30.4603,30.4603,24900.0
2013-01-22 15:35:00,37.75,37.75,37.72,37.75,38800.0,30.4683,30.4683,30.4441,30.4683,38800.0
2013-01-22 15:40:00,37.75,37.75,37.73,37.74,54100.0,30.4683,30.4683,30.4522,30.4603,54100.0
2013-01-22 15:45:00,37.73,37.73,37.7,37.71,174700.0,30.4522,30.4522,30.428,30.4361,174700.0
2013-01-22 15:50:00,37.71,37.72,37.68,37.69,83500.0,30.4361,30.4441,30.4118,30.4199,83500.0
2013-01-22 15:55:00,37.69,37.7,37.65,37.67,176800.0,30.4199,30.428,30.3876,30.4038,176800.0
2013-01-23 09:30:00,37.78,37.93,37.69,37.87,63500.0,30.4926,30.6136,30.4199,30.5652,63500.0
2013-01-23 09:35:00,37.83,37.83,37.79,37.81,34200.0,30.5329,30.5329,30.5006,30.5168,34200.0
2013-01-23 09:40:00,37.81,37.81,37.78,37.8,33000.0,30.5168,30.5168,30.4926,30.5087,33000.0
2013-01-23 09:45:00,37.8,37.8,37.77,37.79,34600.0,30.5087,30.5087,30.4845,30.5006,34600.0
2013-01-23 09:50:00,37.79,37.8,37.76,37.78,16900.0,30.5006,30.5087,30.4764,30.4926,16900.0
2013-01-23 09:55:00,37.77,37.8,37.77,37.8,8600.0,30.4845,30.5087,30.4845,30.5087,8600.0
2013-01-23 10:00:00,37.8,37.82,37.77,37.82,22500.0,30.5087,30.5248,30.4845,30.5248,22500.0
2013-01-23 10:05:00,37.81,37.83,37.81,37.82,15300.0,30.5168,30.5329,30.5168,30.5248,15300.0
2013-01-23 10:10:00,37.83,37.91,37.83,37.88,66600.0,30.5329,30.5975,30.5329,30.5733,66600.0
2013-01-23 10:15:00,37.88,37.89,37.79,37.85,42400.0,30.5733,30.5813,30.5006,30.549,42400.0
2013-01-23 10:20:00,37.86,37.86,37.74,37.74,48600.0,30.5571,30.5571,30.4603,30.4603,48600.0
2013-01-23 10:25:00,37.75,37.76,37.73,37.73,71000.0,30.4683,30.4764,30.4522,30.4522,71000.0
2013-01-23 10:30:00,37.73,37.75,37.65,37.65,25700.0,30.4522,30.4683,30.3876,30.3876,25700.0
2013-01-23 10:35:00,37.65,37.68,37.64,37.65,27600.0,30.3876,30.4118,30.3796,30.3876,27600.0
2013-01-23 10:40:00,37.65,37.67,37.64,37.64,32500.0,30.3876,30.4038,30.3796,30.3796,32500.0
2013-01-23 10:45:00,37.65,37.65,37.54,37.56,59700.0,30.3876,30.3876,30.2988,30.315,59700.0
2013-01-23 10:50:00,37.56,37.62,37.55,37.62,12500.0,30.315,30.3634,30.3069,30.3634,12500.0
2013-01-23 10:55:00,37.62,37.68,37.62,37.68,18700.0,30.3634,30.4118,30.3634,30.4118,18700.0
2013-01-23 11:00:00,37.69,37.7,37.67,37.68,42800.0,30.4199,30.428,30.4038,30.4118,42800.0
2013-01-23 11:05:00,37.69,37.73,37.68,37.71,77200.0,30.4199,30.4522,30.4118,30.4361,77200.0
2013-01-23 11:10:00,37.71,37.75,37.71,37.74,40500.0,30.4361,30.4683,30.4361,30.4603,40500.0
2013-01-23 11:15:00,37.74,37.77,37.74,37.75,160200.0,30.4603,30.4845,30.4603,30.4683,160200.0
2013-01-23 11:20:00,37.75,37.76,37.74,37.74,143800.0,30.4683,30.4764,30.4603,30.4603,143800.0
2013-01-23 11:25:00,37.74,37.74,37.71,37.72,41400.0,30.4603,30.4603,30.4361,30.4441,41400.0
2013-01-23 11:30:00,37.71,37.74,37.7,37.72,20100.0,30.4361,30.4603,30.428,30.4441,20100.0
2013-01-23 11:35:00,37.72,37.72,37.7,37.72,20400.0,30.4441,30.4441,30.428,30.4441,20400.0
2013-01-23 11:40:00,37.72,37.73,37.71,37.73,11800.0,30.4441,30.4522,30.4361,30.4522,11800.0
2013-01-23 11:45:00,37.73,37.73,37.71,37.72,13600.0,30.4522,30.4522,30.4361,30.4441,13600.0
2013-01-23 11:50:00,37.72,37.75,37.71,37.71,14900.0,30.4441,30.4683,30.4361,30.4361,14900.0
2013-01-23 11:55:00,37.71,37.74,37.71,37.72,14600.0,30.4361,30.4603,30.4361,30.4441,14600.0
2013-01-23 12:00:00,37.73,37.73,37.72,37.72,105800.0,30.4522,30.4522,30.4441,30.4441,105800.0
2013-01-23 12:05:00,37.72,37.74,37.72,37.72,7200.0,30.4441,30.4603,30.4441,30.4441,7200.0
2013-01-23 12:10:00,37.72,37.74,37.72,37.73,8000.0,30.4441,30.4603,30.4441,30.4522,8000.0
2013-01-23 12:15:00,37.73,37.75,37.72,37.73,10200.0,30.4522,30.4683,30.4441,30.4522,10200.0
2013-01-23 12:20:00,37.73,37.73,37.71,37.71,12000.0,30.4522,30.4522,30.4361,30.4361,12000.0
2013-01-23 12:25:00,37.71,37.72,37.7,37.7,14600.0,30.4361,30.4441,30.428,30.428,14600.0
2013-01-23 12:30:00,37.7,37.73,37.69,37.72,9500.0,30.428,30.4522,30.4199,30.4441,9500.0
2013-01-23 12:35:00,37.72,37.74,37.7,37.72,16300.0,30.4441,30.4603,30.428,30.4441,16300.0
2013-01-23 12:40:00,37.72,37.74,37.71,37.73,4100.0,30.4441,30.4603,30.4361,30.4522,4100.0
2013-01-23 12:45:00,37.73,37.74,37.72,37.72,5900.0,30.4522,30.4603,30.4441,30.4441,5900.0
2013-01-23 12:50:00,37.74,37.74,37.71,37.73,48300.0,30.4603,30.4603,30.4361,30.4522,48300.0
2013-01-23 12:55:00,37.73,37.74,37.72,37.73,67000.0,30.4522,30.4603,30.4441,30.4522,67000.0
2013-01-23 13:00:00,37.74,37.74,37.72,37.73,2900.0,30.4603,30.4603,30.4441,30.4522,2900.0
2013-01-23 13:05:00,37.72,37.75,37.72,37.73,12700.0,30.4441,30.4683,30.4441,30.4522,12700.0
2013-01-23 13:10:00,37.73,37.74,37.73,37.73,4500.0,30.4522,30.4603,30.4522,30.4522,4500.0
2013-01-23 13:15:00,37.73,37.75,37.73,37.74,21400.0,30.4522,30.4683,30.4522,30.4603,21400.0
2013-01-23 13:20:00,37.74,37.75,37.73,37.75,13100.0,30.4603,30.4683,30.4522,30.4683,13100.0
2013-01-23 13:25:00,37.74,37.77,37.73,37.73,54600.0,30.4603,30.4845,30.4522,30.4522,54600.0
2013-01-23 13:30:00,37.73,37.75,37.72,37.74,32300.0,30.4522,30.4683,30.4441,30.4603,32300.0
2013-01-23 13:35:00,37.74,37.77,37.73,37.76,34600.0,30.4603,30.4845,30.4522,30.4764,34600.0
2013-01-23 13:40:00,37.75,37.76,37.75,37.75,94800.0,30.4683,30.4764,30.4683,30.4683,94800.0
2013-01-23 13:45:00,37.75,37.75,37.72,37.73,90800.0,30.4683,30.4683,30.4441,30.4522,90800.0
2013-01-23 13:50:00,37.73,37.74,37.7,37.71,143800.0,30.4522,30.4603,30.428,30.4361,143800.0
2013-01-23 13:55:00,37.71,37.74,37.71,37.72,49000.0,30.4361,30.4603,30.4361,30.4441,49000.0
2013-01-23 14:00:00,37.72,37.74,37.71,37.72,24100.0,30.4441,30.4603,30.4361,30.4441,24100.0
2013-01-23 14:05:00,37.72,37.73,37.71,37.72,27700.0,30.4441,30.4522,30.4361,30.4441,27700.0
2013-01-23 14:10:00,37.72,37.73,37.72,37.72,9000.0,30.4441,30.4522,30.4441,30.4441,9000.0
2013-01-23 14:15:00,37.72,37.73,37.69,37.7,318000.0,30.4441,30.4522,30.4199,30.428,318000.0
2013-01-23 14:20:00,37.69,37.7,37.66,37.69,21100.0,30.4199,30.428,30.3957,30.4199,21100.0
2013-01-23 14:25:00,37.69,37.72,37.69,37.7,12900.0,30.4199,30.4441,30.4199,30.428,12900.0
2013-01-23 14:30:00,37.7,37.74,37.7,37.72,15300.0,30.428,30.4603,30.428,30.4441,15300.0
2013-01-23 14:35:00,37.72,37.72,37.7,37.72,8400.0,30.4441,30.4441,30.428,30.4441,8400.0
2013-01-23 14:40:00,37.72,37.72,37.7,37.7,7000.0,30.4441,30.4441,30.428,30.428,7000.0
2013-01-23 14:45:00,37.7,37.71,37.7,37.71,4600.0,30.428,30.4361,30.428,30.4361,4600.0
2013-01-23 14:50:00,37.7,37.71,37.7,37.7,4700.0,30.428,30.4361,30.428,30.428,4700.0
2013-01-23 14:55:00,37.71,37.71,37.69,37.7,18500.0,30.4361,30.4361,30.4199,30.428,18500.0
2013-01-23 15:00:00,37.7,37.77,37.69,37.77,35600.0,30.428,30.4845,30.4199,30.4845,35600.0
2013-01-23 15:05:00,37.77,37.77,37.75,37.76,17200.0,30.4845,30.4845,30.4683,30.4764,17200.0
2013-01-23 15:10:00,37.76,37.78,37.74,37.77,79100.0,30.4764,30.4926,30.4603,30.4845,79100.0
2013-01-23 15:15:00,37.77,37.78,37.76,37.77,35400.0,30.4845,30.4926,30.4764,30.4845,35400.0
2013-01-23 15:20:00,37.78,37.8,37.77,37.79,25300.0,30.4926,30.5087,30.4845,30.5006,25300.0
2013-01-23 15:25:00,37.8,37.83,37.8,37.82,31500.0,30.5087,30.5329,30.5087,30.5248,31500.0
2013-01-23 15:30:00,37.81,37.84,37.79,37.82,35400.0,30.5168,30.541,30.5006,30.5248,35400.0
2013-01-23 15:35:00,37.83,37.85,37.82,37.84,24000.0,30.5329,30.549,30.5248,30.541,24000.0
2013-01-23 15:40:00,37.83,37.83,37.76,37.78,140600.0,30.5329,30.5329,30.4764,30.4926,140600.0
2013-01-23 15:45:00,37.78,37.8,37.74,37.75,88900.0,30.4926,30.5087,30.4603,30.4683,88900.0
2013-01-23 15:50:00,37.74,37.76,37.74,37.75,133700.0,30.4603,30.4764,30.4603,30.4683,133700.0
2013-01-23 15:55:00,37.76,37.78,37.69,37.7,233000.0,30.4764,30.4926,30.4199,30.428,233000.0
2013-01-24 09:30:00,37.72,37.75,37.55,37.63,23400.0,30.4441,30.4683,30.3069,30.3715,23400.0
2013-01-24 09:35:00,37.67,37.79,37.66,37.79,7900.0,30.4038,30.5006,30.3957,30.5006,7900.0
2013-01-24 09:40:00,37.78,37.81,37.75,37.77,9500.0,30.4926,30.5168,30.4683,30.4845,9500.0
2013-01-24 09:45:00,37.77,37.82,37.77,37.77,3900.0,30.4845,30.5248,30.4845,30.4845,3900.0
2013-01-24 09:50:00,37.77,37.79,37.75,37.76,4900.0,30.4845,30.5006,30.4683,30.4764,4900.0
2013-01-24 09:55:00,37.77,37.77,37.74,37.74,9700.0,30.4845,30.4845,30.4603,30.4603,9700.0
2013-01-24 10:00:00,37.74,37.79,37.74,37.79,9500.0,30.4603,30.5006,30.4603,30.5006,9500.0
2013-01-24 10:05:00,37.8,37.81,37.76,37.76,9200.0,30.5087,30.5168,30.4764,30.4764,9200.0
2013-01-24 10:10:00,37.77,37.78,37.74,37.74,7200.0,30.4845,30.4926,30.4603,30.4603,7200.0
2013-01-24 10:15:00,37.75,37.76,37.69,37.72,15700.0,30.4683,30.4764,30.4199,30.4441,15700.0
2013-01-24 10:20:00,37.72,37.76,37.69,37.7,18600.0,30.4441,30.4764,30.4199,30.428,18600.0
2013-01-24 10:25:00,37.7,37.71,37.66,37.68,8900.0,30.428,30.4361,30.3957,30.4118,8900.0
2013-01-24 10:30:00,37.69,37.7,37.66,37.66,9700.0,30.4199,30.428,30.3957,30.3957,9700.0
2013-01-24 10:35:00,37.66,37.69,37.64,37.65,15600.0,30.3957,30.4199,30.3796,30.3876,15600.0
2013-01-24 10:40:00,37.65,37.66,37.59,37.62,9600.0,30.3876,30.3957,30.3392,30.3634,9600.0
2013-01-24 10:45:00,37.62,37.64,37.6,37.6,15500.0,30.3634,30.3796,30.3473,30.3473,15500.0
2013-01-24 10:50:00,37.61,37.65,37.6,37.65,5100.0,30.3553,30.3876,30.3473,30.3876,5100.0
2013-01-24 10:55:00,37.65,37.66,37.57,37.58,23000.0,30.3876,30.3957,30.3231,30.3311,23000.0
2013-01-24 11:00:00,37.59,37.62,37.59,37.62,14400.0,30.3392,30.3634,30.3392,30.3634,14400.0
2013-01-24 11:05:00,37.62,37.62,37.61,37.61,10500.0,30.3634,30.3634,30.3553,30.3553,10500.0
2013-01-24 11:10:00,37.61,37.63,37.61,37.63,10300.0,30.3553,30.3715,30.3553,30.3715,10300.0
2013-01-24 11:15:00,37.62,37.64,37.62,37.63,10800.0,30.3634,30.3796,30.3634,30.3715,10800.0
2013-01-24 11:20:00,37.62,37.63,37.6,37.63,11300.0,30.3634,30.3715,30.3473,30.3715,11300.0
2013-01-24 11:25:00,37.64,37.64,37.6,37.6,19800.0,30.3796,30.3796,30.3473,30.3473,19800.0
2013-01-24 11:30:00,37.61,37.62,37.59,37.6,7600.0,30.3553,30.3634,30.3392,30.3473,7600.0
2013-01-24 11:35:00,37.6,37.6,37.58,37.6,3500.0,30.3473,30.3473,30.3311,30.3473,3500.0
2013-01-24 11:40:00,37.59,37.63,37.59,37.62,6300.0,30.3392,30.3715,30.3392,30.3634,6300.0
2013-01-24 11:45:00,37.63,37.64,37.58,37.58,8400.0,30.3715,30.3796,30.3311,30.3311,8400.0
2013-01-24 11:50:00,37.59,37.59,37.53,37.53,10900.0,30.3392,30.3392,30.2908,30.2908,10900.0
2013-01-24 11:55:00,37.53,37.56,37.53,37.56,4000.0,30.2908,30.315,30.2908,30.315,4000.0
2013-01-24 12:00:00,37.56,37.57,37.54,37.55,7300.0,30.315,30.3231,30.2988,30.3069,7300.0
2013-01-24 12:05:00,37.55,37.55,37.5,37.5,11600.0,30.3069,30.3069,30.2666,30.2666,11600.0
2013-01-24 12:10:00,37.49,37.49,37.45,37.47,8100.0,30.2585,30.2585,30.2262,30.2423,8100.0
2013-01-24 12:15:00,37.48,37.48,37.45,37.47,10500.0,30.2504,30.2504,30.2262,30.2423,10500.0
2013-01-24 12:20:00,37.46,37.49,37.46,37.49,5000.0,30.2343,30.2585,30.2343,30.2585,5000.0
2013-01-24 12:25:00,37.5,37.5,37.46,37.48,7900.0,30.2666,30.2666,30.2343,30.2504,7900.0
2013-01-24 12:30:00,37.48,37.48,37.45,37.46,7300.0,30.2504,30.2504,30.2262,30.2343,7300.0
2013-01-24 12:35:00,37.46,37.46,37.39,37.39,10800.0,30.2343,30.2343,30.1778,30.1778,10800.0
2013-01-24 12:40:00,37.39,37.42,37.39,37.42,5400.0,30.1778,30.202,30.1778,30.202,5400.0
2013-01-24 12:45:00,37.42,37.42,37.38,37.39,5600.0,30.202,30.202,30.1697,30.1778,5600.0
2013-01-24 12:50:00,37.39,37.4,37.36,37.37,5800.0,30.1778,30.1858,30.1536,30.1616,5800.0
2013-01-24 12:55:00,37.38,37.39,37.33,37.34,10400.0,30.1697,30.1778,30.1294,30.1374,10400.0
2013-01-24 13:00:00,37.35,37.38,37.34,37.36,7800.0,30.1455,30.1697,30.1374,30.1536,7800.0
2013-01-24 13:05:00,37.36,37.38,37.35,37.37,14000.0,30.1536,30.1697,30.1455,30.1616,14000.0
2013-01-24 13:10:00,37.37,37.38,37.36,37.36,7000.0,30.1616,30.1697,30.1536,30.1536,7000.0
2013-01-24 13:15:00,37.37,37.4,37.35,37.4,12800.0,30.1616,30.1858,30.1455,30.1858,12800.0
2013-01-24 13:20:00,37.39,37.42,37.38,37.42,6500.0,30.1778,30.202,30.1697,30.202,6500.0
2013-01-24 13:25:00,37.42,37.44,37.42,37.44,5500.0,30.202,30.2181,30.202,30.2181,5500.0
2013-01-24 13:30:00,37.43,37.44,37.42,37.42,3600.0,30.2101,30.2181,30.202,30.202,3600.0
2013-01-24 13:35:00,37.42,37.45,37.39,37.39,9600.0,30.202,30.2262,30.1778,30.1778,9600.0
2013-01-24 13:40:00,37.39,37.39,37.37,37.38,6600.0,30.1778,30.1778,30.1616,30.1697,6600.0
2013-01-24 13:45:00,37.38,37.38,37.34,37.34,8700.0,30.1697,30.1697,30.1374,30.1374,8700.0
2013-01-24 13:50:00,37.34,37.37,37.33,37.37,16600.0,30.1374,30.1616,30.1294,30.1616,16600.0
2013-01-24 13:55:00,37.38,37.38,37.35,37.37,9500.0,30.1697,30.1697,30.1455,30.1616,9500.0
2013-01-24 14:00:00,37.37,37.37,37.35,37.35,5400.0,30.1616,30.1616,30.1455,30.1455,5400.0
2013-01-24 14:05:00,37.35,37.39,37.35,37.38,11500.0,30.1455,30.1778,30.1455,30.1697,11500.0
2013-01-24 14:10:00,37.38,37.4,37.37,37.37,10400.0,30.1697,30.1858,30.1616,30.1616,10400.0
2013-01-24 14:15:00,37.36,37.37,37.33,37.33,10300.0,30.1536,30.1616,30.1294,30.1294,10300.0
2013-01-24 14:20:00,37.33,37.35,37.31,37.34,7200.0,30.1294,30.1455,30.1132,30.1374,7200.0
2013-01-24 14:25:00,37.35,37.35,37.34,37.35,1400.0,30.1455,30.1455,30.1374,30.1455,1400.0
2013-01-24 14:30:00,37.34,37.4,37.34,37.4,20700.0,30.1374,30.1858,30.1374,30.1858,20700.0
2013-01-24 14:35:00,37.4,37.41,37.39,37.4,36300.0,30.1858,30.1939,30.1778,30.1858,36300.0
2013-01-24 14:40:00,37.41,37.41,37.33,37.35,41600.0,30.1939,30.1939,30.1294,30.1455,41600.0
2013-01-24 14:45:00,37.35,37.36,37.31,37.31,23600.0,30.1455,30.1536,30.1132,30.1132,23600.0
2013-01-24 14:50:00,37.32,37.32,37.3,37.3,17100.0,30.1213,30.1213,30.1051,30.1051,17100.0
2013-01-24 14:55:00,37.3,37.31,37.3,37.3,8700.0,30.1051,30.1132,30.1051,30.1051,8700.0
2013-01-24 15:00:00,37.31,37.32,37.28,37.28,51700.0,30.1132,30.1213,30.089,30.089,51700.0
2013-01-24 15:05:00,37.29,37.3,37.27,37.29,34000.0,30.0971,30.1051,30.0809,30.0971,34000.0
2013-01-24 15:10:00,37.29,37.31,37.26,37.26,45000.0,30.0971,30.1132,30.0729,30.0729,45000.0
2013-01-24 15:15:00,37.27,37.32,37.26,37.3,38800.0,30.0809,30.1213,30.0729,30.1051,38800.0
2013-01-24 15:20:00,37.3,37.33,37.3,37.31,22000.0,30.1051,30.1294,30.1051,30.1132,22000.0
2013-01-24 15:25:00,37.31,37.36,37.31,37.36,23000.0,30.1132,30.1536,30.1132,30.1536,23000.0
2013-01-24 15:30:00,37.36,37.36,37.32,37.32,27200.0,30.1536,30.1536,30.1213,30.1213,27200.0
2013-01-24 15:35:00,37.32,37.34,37.29,37.29,45600.0,30.1213,30.1374,30.0971,30.0971,45600.0
2013-01-24 15:40:00,37.3,37.3,37.27,37.29,37800.0,30.1051,30.1051,30.0809,30.0971,37800.0
2013-01-24 15:45:00,37.29,37.29,37.26,37.28,59200.0,30.0971,30.0971,30.0729,30.089,59200.0
2013-01-24 15:50:00,37.28,37.29,37.22,37.23,57800.0,30.089,30.0971,30.0406,30.0486,57800.0
2013-01-24 15:55:00,37.23,37.26,37.19,37.23,117700.0,30.0486,30.0729,30.0164,30.0486,117700.0
2013-01-25 09:30:00,37.28,37.39,37.13,37.2,29900.0,30.089,30.1778,29.9679,30.0244,29900.0
2013-01-25 09:35:00,37.19,37.26,37.16,37.18,20000.0,30.0164,30.0729,29.9921,30.0083,20000.0
2013-01-25 09:40:00,37.18,37.25,37.18,37.21,54700.0,30.0083,30.0648,30.0083,30.0325,54700.0
2013-01-25 09:45:00,37.21,37.23,37.19,37.21,22000.0,30.0325,30.0486,30.0164,30.0325,22000.0
2013-01-25 09:50:00,37.21,37.23,37.19,37.23,13800.0,30.0325,30.0486,30.0164,30.0486,13800.0
2013-01-25 09:55:00,37.23,37.24,37.21,37.23,17900.0,30.0486,30.0567,30.0325,30.0486,17900.0
2013-01-25 10:00:00,37.23,37.23,37.18,37.21,15500.0,30.0486,30.0486,30.0083,30.0325,15500.0
2013-01-25 10:05:00,37.21,37.24,37.2,37.21,34500.0,30.0325,30.0567,30.0244,30.0325,34500.0
2013-01-25 10:10:00,37.22,37.24,37.16,37.16,25600.0,30.0406,30.0567,29.9921,29.9921,25600.0
2013-01-25 10:15:00,37.16,37.17,37.11,37.12,38800.0,29.9921,30.0002,29.9518,29.9599,38800.0
2013-01-25 10:20:00,37.12,37.14,37.1,37.12,24300.0,29.9599,29.976,29.9437,29.9599,24300.0
2013-01-25 10:25:00,37.12,37.14,37.09,37.09,19200.0,29.9599,29.976,29.9356,29.9356,19200.0
2013-01-25 10:30:00,37.09,37.17,37.09,37.15,11600.0,29.9356,30.0002,29.9356,29.9841,11600.0
2013-01-25 10:35:00,37.15,37.19,37.14,37.19,17500.0,29.9841,30.0164,29.976,30.0164,17500.0
2013-01-25 10:40:00,37.19,37.23,37.18,37.22,16000.0,30.0164,30.0486,30.0083,30.0406,16000.0
2013-01-25 10:45:00,37.21,37.23,37.18,37.23,11300.0,30.0325,30.0486,30.0083,30.0486,11300.0
2013-01-25 10:50:00,37.24,37.26,37.23,37.24,7300.0,30.0567,30.0729,30.0486,30.0567,7300.0
2013-01-25 10:55:00,37.24,37.26,37.23,37.24,13000.0,30.0567,30.0729,30.0486,30.0567,13000.0
2013-01-25 11:00:00,37.23,37.26,37.21,37.25,3700.0,30.0486,30.0729,30.0325,30.0648,3700.0
2013-01-25 11:05:00,37.25,37.31,37.25,37.31,13400.0,30.0648,30.1132,30.0648,30.1132,13400.0
2013-01-25 11:10:00,37.31,37.33,37.24,37.25,17300.0,30.1132,30.1294,30.0567,30.0648,17300.0
2013-01-25 11:15:00,37.24,37.27,37.24,37.25,7200.0,30.0567,30.0809,30.0567,30.0648,7200.0
2013-01-25 11:20:00,37.25,37.26,37.25,37.25,6500.0,30.0648,30.0729,30.0648,30.0648,6500.0
2013-01-25 11:25:00,37.25,37.26,37.21,37.21,12900.0,30.0648,30.0729,30.0325,30.0325,12900.0
2013-01-25 11:30:00,37.22,37.24,37.22,37.24,4300.0,30.0406,30.0567,30.0406,30.0567,4300.0
2013-01-25 11:35:00,37.24,37.26,37.2,37.21,19400.0,30.0567,30.0729,30.0244,30.0325,19400.0
2013-01-25 11:40:00,37.22,37.22,37.2,37.21,5700.0,30.0406,30.0406,30.0244,30.0325,5700.0
2013-01-25 11:45:00,37.22,37.24,37.22,37.23,1100.0,30.0406,30.0567,30.0406,30.0486,1100.0
2013-01-25 11:50:00,37.23,37.23,37.19,37.2,14200.0,30.0486,30.0486,30.0164,30.0244,14200.0
2013-01-25 11:55:00,37.2,37.22,37.2,37.22,2500.0,30.0244,30.0406,30.0244,30.0406,2500.0
2013-01-25 12:00:00,37.22,37.23,37.2,37.21,7900.0,30.0406,30.0486,30.0244,30.0325,7900.0
2013-01-25 12:05:00,37.22,37.26,37.21,37.24,11700.0,30.0406,30.0729,30.0325,30.0567,11700.0
2013-01-25 12:10:00,37.25,37.25,37.21,37.23,10200.0,30.0648,30.0648,30.0325,30.0486,10200.0
2013-01-25 12:15:00,37.23,37.24,37.22,37.24,3800.0,30.0486,30.0567,30.0406,30.0567,3800.0
2013-01-25 12:20:00,37.25,37.25,37.24,37.25,1000.0,30.0648,30.0648,30.0567,30.0648,1000.0
2013-01-25 12:25:00,37.25,37.25,37.21,37.22,9600.0,30.0648,30.0648,30.0325,30.0406,9600.0
2013-01-25 12:30:00,37.23,37.24,37.23,37.23,3200.0,30.0486,30.0567,30.0486,30.0486,3200.0
2013-01-25 12:35:00,37.23,37.24,37.23,37.23,3200.0,30.0486,30.0567,30.0486,30.0486,3200.0
2013-01-25 12:40:00,37.23,37.24,37.22,37.23,10700.0,30.0486,30.0567,30.0406,30.0486,10700.0
2013-01-25 12:45:00,37.23,37.23,37.21,37.22,7000.0,30.0486,30.0486,30.0325,30.0406,7000.0
2013-01-25 12:50:00,37.21,37.24,37.21,37.24,3500.0,30.0325,30.0567,30.0325,30.0567,3500.0
2013-01-25 12:55:00,37.24,37.25,37.23,37.24,6400.0,30.0567,30.0648,30.0486,30.0567,6400.0
2013-01-25 13:00:00,37.24,37.26,37.24,37.25,7100.0,30.0567,30.0729,30.0567,30.0648,7100.0
2013-01-25 13:05:00,37.25,37.25,37.23,37.23,7400.0,30.0648,30.0648,30.0486,30.0486,7400.0
2013-01-25 13:10:00,37.24,37.25,37.24,37.25,5200.0,30.0567,30.0648,30.0567,30.0648,5200.0
2013-01-25 13:15:00,37.25,37.26,37.24,37.24,10300.0,30.0648,30.0729,30.0567,30.0567,10300.0
2013-01-25 13:20:00,37.25,37.26,37.24,37.25,8700.0,30.0648,30.0729,30.0567,30.0648,8700.0
2013-01-25 13:25:00,37.25,37.26,37.24,37.25,3900.0,30.0648,30.0729,30.0567,30.0648,3900.0
2013-01-25 13:30:00,37.24,37.25,37.24,37.25,1500.0,30.0567,30.0648,30.0567,30.0648,1500.0
2013-01-25 13:35:00,37.25,37.25,37.24,37.25,1600.0,30.0648,30.0648,30.0567,30.0648,1600.0
2013-01-25 13:40:00,37.25,37.26,37.24,37.25,12400.0,30.0648,30.0729,30.0567,30.0648,12400.0
2013-01-25 13:45:00,37.25,37.26,37.23,37.23,4200.0,30.0648,30.0729,30.0486,30.0486,4200.0
2013-01-25 13:50:00,37.24,37.26,37.23,37.24,8900.0,30.0567,30.0729,30.0486,30.0567,8900.0
2013-01-25 13:55:00,37.24,37.25,37.21,37.25,15100.0,30.0567,30.0648,30.0325,30.0648,15100.0
2013-01-25 14:00:00,37.22,37.25,37.21,37.25,16700.0,30.0406,30.0648,30.0325,30.0648,16700.0
2013-01-25 14:05:00,37.25,37.25,37.24,37.24,9300.0,30.0648,30.0648,30.0567,30.0567,9300.0
2013-01-25 14:10:00,37.25,37.26,37.24,37.25,23600.0,30.0648,30.0729,30.0567,30.0648,23600.0
2013-01-25 14:15:00,37.25,37.26,37.23,37.26,14600.0,30.0648,30.0729,30.0486,30.0729,14600.0
2013-01-25 14:20:00,37.25,37.26,37.24,37.25,6900.0,30.0648,30.0729,30.0567,30.0648,6900.0
2013-01-25 14:25:00,37.25,37.25,37.24,37.25,1600.0,30.0648,30.0648,30.0567,30.0648,1600.0
2013-01-25 14:30:00,37.25,37.25,37.24,37.25,13600.0,30.0648,30.0648,30.0567,30.0648,13600.0
2013-01-25 14:35:00,37.25,37.25,37.24,37.25,4600.0,30.0648,30.0648,30.0567,30.0648,4600.0
2013-01-25 14:40:00,37.24,37.25,37.24,37.24,4000.0,30.0567,30.0648,30.0567,30.0567,4000.0
2013-01-25 14:45:00,37.25,37.26,37.23,37.24,28800.0,30.0648,30.0729,30.0486,30.0567,28800.0
2013-01-25 14:50:00,37.23,37.24,37.2,37.2,6300.0,30.0486,30.0567,30.0244,30.0244,6300.0
2013-01-25 14:55:00,37.2,37.21,37.13,37.14,24400.0,30.0244,30.0325,29.9679,29.976,24400.0
2013-01-25 15:00:00,37.15,37.19,37.15,37.15,11300.0,29.9841,30.0164,29.9841,29.9841,11300.0
2013-01-25 15:05:00,37.15,37.16,37.12,37.13,11900.0,29.9841,29.9921,29.9599,29.9679,11900.0
2013-01-25 15:10:00,37.13,37.14,37.11,37.12,10600.0,29.9679,29.976,29.9518,29.9599,10600.0
2013-01-25 15:15:00,37.12,37.16,37.1,37.16,11600.0,29.9599,29.9921,29.9437,29.9921,11600.0
2013-01-25 15:20:00,37.16,37.17,37.16,37.16,9800.0,29.9921,30.0002,29.9921,29.9921,9800.0
2013-01-25 15:25:00,37.17,37.18,37.16,37.18,19000.0,30.0002,30.0083,29.9921,30.0083,19000.0
2013-01-25 15:30:00,37.19,37.21,37.18,37.2,16900.0,30.0164,30.0325,30.0083,30.0244,16900.0
2013-01-25 15:35:00,37.21,37.22,37.19,37.22,23000.0,30.0325,30.0406,30.0164,30.0406,23000.0
2013-01-25 15:40:00,37.22,37.22,37.19,37.19,23600.0,30.0406,30.0406,30.0164,30.0164,23600.0
2013-01-25 15:45:00,37.19,37.19,37.14,37.17,34000.0,30.0164,30.0164,29.976,30.0002,34000.0
2013-01-25 15:50:00,37.17,37.19,37.16,37.19,27400.0,30.0002,30.0164,29.9921,30.0164,27400.0
2013-01-25 15:55:00,37.19,37.22,37.15,37.21,94000.0,30.0164,30.0406,29.9841,30.0325,94000.0
2013-01-28 09:30:00,37.19,37.31,37.0,37.08,31700.0,30.0164,30.1132,29.863,29.9276,31700.0
2013-01-28 09:35:00,37.12,37.16,36.97,37.05,23900.0,29.9599,29.9921,29.8388,29.9034,23900.0
2013-01-28 09:40:00,37.05,37.09,37.02,37.06,11400.0,29.9034,29.9356,29.8791,29.9114,11400.0
2013-01-28 09:45:00,37.04,37.1,37.03,37.1,27900.0,29.8953,29.9437,29.8872,29.9437,27900.0
2013-01-28 09:50:00,37.09,37.09,36.98,37.02,37600.0,29.9356,29.9356,29.8469,29.8791,37600.0
2013-01-28 09:55:00,37.02,37.05,36.97,36.99,27300.0,29.8791,29.9034,29.8388,29.8549,27300.0
2013-01-28 10:00:00,36.98,36.99,36.91,36.98,19900.0,29.8469,29.8549,29.7904,29.8469,19900.0
2013-01-28 10:05:00,36.97,36.97,36.85,36.87,20400.0,29.8388,29.8388,29.7419,29.7581,20400.0
2013-01-28 10:10:00,36.87,36.9,36.86,36.89,4900.0,29.7581,29.7823,29.75,29.7742,4900.0
2013-01-28 10:15:00,36.88,36.88,36.85,36.87,8300.0,29.7662,29.7662,29.7419,29.7581,8300.0
2013-01-28 10:20:00,36.87,36.9,36.83,36.86,17800.0,29.7581,29.7823,29.7258,29.75,17800.0
2013-01-28 10:25:00,36.88,36.89,36.84,36.84,30300.0,29.7662,29.7742,29.7339,29.7339,30300.0
2013-01-28 10:30:00,36.84,36.85,36.84,36.85,12200.0,29.7339,29.7419,29.7339,29.7419,12200.0
2013-01-28 10:35:00,36.86,36.86,36.84,36.85,7300.0,29.75,29.75,29.7339,29.7419,7300.0
2013-01-28 10:40:00,36.85,36.86,36.81,36.82,18500.0,29.7419,29.75,29.7097,29.7177,18500.0
2013-01-28 10:45:00,36.82,36.87,36.82,36.87,9100.0,29.7177,29.7581,29.7177,29.7581,9100.0
2013-01-28 10:50:00,36.87,36.89,36.86,36.89,6200.0,29.7581,29.7742,29.75,29.7742,6200.0
2013-01-28 10:55:00,36.89,36.89,36.84,36.87,17900.0,29.7742,29.7742,29.7339,29.7581,17900.0
2013-01-28 11:00:00,36.87,36.9,36.85,36.89,15100.0,29.7581,29.7823,29.7419,29.7742,15100.0
2013-01-28 11:05:00,36.89,36.92,36.88,36.91,5800.0,29.7742,29.7984,29.7662,29.7904,5800.0
2013-01-28 11:10:00,36.91,36.92,36.9,36.91,11300.0,29.7904,29.7984,29.7823,29.7904,11300.0
2013-01-28 11:15:00,36.9,36.9,36.85,36.87,12600.0,29.7823,29.7823,29.7419,29.7581,12600.0
2013-01-28 11:20:00,36.87,36.9,36.86,36.9,10700.0,29.7581,29.7823,29.75,29.7823,10700.0
2013-01-28 11:25:00,36.9,36.91,36.89,36.9,6600.0,29.7823,29.7904,29.7742,29.7823,6600.0
2013-01-28 11:30:00,36.92,36.92,36.91,36.92,5500.0,29.7984,29.7984,29.7904,29.7984,5500.0
2013-01-28 11:35:00,36.92,36.93,36.9,36.91,14000.0,29.7984,29.8065,29.7823,29.7904,14000.0
2013-01-28 11:40:00,36.91,36.91,36.89,36.9,7400.0,29.7904,29.7904,29.7742,29.7823,7400.0
2013-01-28 11:45:00,36.92,36.92,36.89,36.89,9400.0,29.7984,29.7984,29.7742,29.7742,9400.0
2013-01-28 11:50:00,36.9,36.9,36.88,36.88,14200.0,29.7823,29.7823,29.7662,29.7662,14200.0
2013-01-28 11:55:00,36.89,36.89,36.83,36.83,14100.0,29.7742,29.7742,29.7258,29.7258,14100.0
2013-01-28 12:00:00,36.84,36.84,36.77,36.77,18300.0,29.7339,29.7339,29.6774,29.6774,18300.0
2013-01-28 12:05:00,36.77,36.84,36.77,36.84,11000.0,29.6774,29.7339,29.6774,29.7339,11000.0
2013-01-28 12:10:00,36.84,36.85,36.84,36.85,3000.0,29.7339,29.7419,29.7339,29.7419,3000.0
2013-01-28 12:15:00,36.85,36.85,36.83,36.83,5800.0,29.7419,29.7419,29.7258,29.7258,5800.0
2013-01-28 12:20:00,36.84,36.85,36.82,36.82,9200.0,29.7339,29.7419,29.7177,29.7177,9200.0
2013-01-28 12:25:00,36.82,36.84,36.81,36.83,11700.0,29.7177,29.7339,29.7097,29.7258,11700.0
2013-01-28 12:30:00,36.83,36.86,36.82,36.85,13900.0,29.7258,29.75,29.7177,29.7419,13900.0
2013-01-28 12:35:00,36.85,36.91,36.84,36.9,12100.0,29.7419,29.7904,29.7339,29.7823,12100.0
2013-01-28 12:40:00,36.91,36.91,36.86,36.87,10400.0,29.7904,29.7904,29.75,29.7581,10400.0
2013-01-28 12:45:00,36.87,36.88,36.84,36.85,12200.0,29.7581,29.7662,29.7339,29.7419,12200.0
2013-01-28 12:50:00,36.85,36.87,36.84,36.87,21600.0,29.7419,29.7581,29.7339,29.7581,21600.0
2013-01-28 12:55:00,36.88,36.92,36.87,36.91,8200.0,29.7662,29.7984,29.7581,29.7904,8200.0
2013-01-28 13:00:00,36.91,36.91,36.88,36.89,8400.0,29.7904,29.7904,29.7662,29.7742,8400.0
2013-01-28 13:05:00,36.89,36.89,36.84,36.86,11900.0,29.7742,29.7742,29.7339,29.75,11900.0
2013-01-28 13:10:00,36.85,36.86,36.84,36.86,4100.0,29.7419,29.75,29.7339,29.75,4100.0
2013-01-28 13:15:00,36.86,36.87,36.84,36.84,18300.0,29.75,29.7581,29.7339,29.7339,18300.0
2013-01-28 13:20:00,36.85,36.88,36.84,36.86,21500.0,29.7419,29.7662,29.7339,29.75,21500.0
2013-01-28 13:25:00,36.86,36.87,36.84,36.86,8600.0,29.75,29.7581,29.7339,29.75,8600.0
2013-01-28 13:30:00,36.86,36.89,36.85,36.86,11800.0,29.75,29.7742,29.7419,29.75,11800.0
2013-01-28 13:35:00,36.86,36.91,36.85,36.88,10200.0,29.75,29.7904,29.7419,29.7662,10200.0
2013-01-28 13:40:00,36.88,36.88,36.86,36.88,11300.0,29.7662,29.7662,29.75,29.7662,11300.0
2013-01-28 13:45:00,36.89,36.92,36.88,36.91,8900.0,29.7742,29.7984,29.7662,29.7904,8900.0
2013-01-28 13:50:00,36.92,36.93,36.91,36.93,8500.0,29.7984,29.8065,29.7904,29.8065,8500.0
2013-01-28 13:55:00,36.92,36.93,36.88,36.88,10300.0,29.7984,29.8065,29.7662,29.7662,10300.0
2013-01-28 14:00:00,36.88,36.88,36.87,36.87,6500.0,29.7662,29.7662,29.7581,29.7581,6500.0
2013-01-28 14:05:00,36.87,36.89,36.87,36.88,5300.0,29.7581,29.7742,29.7581,29.7662,5300.0
2013-01-28 14:10:00,36.88,36.88,36.87,36.88,16400.0,29.7662,29.7662,29.7581,29.7662,16400.0
2013-01-28 14:15:00,36.88,36.88,36.87,36.88,3800.0,29.7662,29.7662,29.7581,29.7662,3800.0
2013-01-28 14:20:00,36.87,36.88,36.87,36.88,9300.0,29.7581,29.7662,29.7581,29.7662,9300.0
2013-01-28 14:25:00,36.88,36.88,36.87,36.88,15600.0,29.7662,29.7662,29.7581,29.7662,15600.0
2013-01-28 14:30:00,36.88,36.88,36.87,36.88,10100.0,29.7662,29.7662,29.7581,29.7662,10100.0
2013-01-28 14:35:00,36.88,36.88,36.86,36.87,5700.0,29.7662,29.7662,29.75,29.7581,5700.0
2013-01-28 14:40:00,36.86,36.87,36.86,36.87,11700.0,29.75,29.7581,29.75,29.7581,11700.0
2013-01-28 14:45:00,36.86,36.89,36.86,36.88,11000.0,29.75,29.7742,29.75,29.7662,11000.0
2013-01-28 14:50:00,36.89,36.89,36.88,36.89,2900.0,29.7742,29.7742,29.7662,29.7742,2900.0
2013-01-28 14:55:00,36.88,36.89,36.87,36.88,9700.0,29.7662,29.7742,29.7581,29.7662,9700.0
2013-01-28 15:00:00,36.88,36.89,36.87,36.89,10500.0,29.7662,29.7742,29.7581,29.7742,10500.0
2013-01-28 15:05:00,36.89,36.91,36.87,36.87,21600.0,29.7742,29.7904,29.7581,29.7581,21600.0
2013-01-28 15:10:00,36.88,36.88,36.84,36.84,11500.0,29.7662,29.7662,29.7339,29.7339,11500.0
2013-01-28 15:15:00,36.84,36.86,36.84,36.85,11500.0,29.7339,29.75,29.7339,29.7419,11500.0
2013-01-28 15:20:00,36.86,36.86,36.81,36.82,36400.0,29.75,29.75,29.7097,29.7177,36400.0
2013-01-28 15:25:00,36.83,36.84,36.8,36.8,32600.0,29.7258,29.7339,29.7016,29.7016,32600.0
2013-01-28 15:30:00,36.8,36.86,36.8,36.81,65100.0,29.7016,29.75,29.7016,29.7097,65100.0
2013-01-28 15:35:00,36.81,36.83,36.81,36.82,18900.0,29.7097,29.7258,29.7097,29.7177,18900.0
2013-01-28 15:40:00,36.83,36.86,36.82,36.86,34800.0,29.7258,29.75,29.7177,29.75,34800.0
2013-01-28 15:45:00,36.86,36.86,36.84,36.86,23900.0,29.75,29.75,29.7339,29.75,23900.0
2013-01-28 15:50:00,36.86,36.87,36.83,36.86,37400.0,29.75,29.7581,29.7258,29.75,37400.0
2013-01-28 15:55:00,36.86,36.88,36.84,36.85,71900.0,29.75,29.7662,29.7339,29.7419,71900.0
2013-01-29 09:30:00,36.8,36.83,36.56,36.57,28200.0,29.7016,29.7258,29.5079,29.516,28200.0
2013-01-29 09:35:00,36.58,36.69,36.58,36.67,14700.0,29.524,29.6128,29.524,29.5967,14700.0
2013-01-29 09:40:00,36.68,36.74,36.67,36.67,9300.0,29.6047,29.6532,29.5967,29.5967,9300.0
2013-01-29 09:45:00,36.67,36.71,36.66,36.7,15800.0,29.5967,29.6289,29.5886,29.6209,15800.0
2013-01-29 09:50:00,36.69,36.71,36.67,36.68,8700.0,29.6128,29.6289,29.5967,29.6047,8700.0
2013-01-29 09:55:00,36.69,36.7,36.6,36.6,19000.0,29.6128,29.6209,29.5402,29.5402,19000.0
2013-01-29 10:00:00,36.6,36.62,36.53,36.53,12200.0,29.5402,29.5563,29.4837,29.4837,12200.0
2013-01-29 10:05:00,36.53,36.54,36.47,36.48,12800.0,29.4837,29.4917,29.4352,29.4433,12800.0
2013-01-29 10:10:00,36.48,36.55,36.48,36.5,21100.0,29.4433,29.4998,29.4433,29.4595,21100.0
2013-01-29 10:15:00,36.49,36.53,36.49,36.53,15100.0,29.4514,29.4837,29.4514,29.4837,15100.0
2013-01-29 10:20:00,36.53,36.6,36.53,36.6,29300.0,29.4837,29.5402,29.4837,29.5402,29300.0
2013-01-29 10:25:00,36.61,36.65,36.6,36.62,9400.0,29.5482,29.5805,29.5402,29.5563,9400.0
2013-01-29 10:30:00,36.62,36.64,36.59,36.62,27400.0,29.5563,29.5724,29.5321,29.5563,27400.0
2013-01-29 10:35:00,36.61,36.62,36.59,36.59,9100.0,29.5482,29.5563,29.5321,29.5321,9100.0
2013-01-29 10:40:00,36.6,36.63,36.57,36.61,30600.0,29.5402,29.5644,29.516,29.5482,30600.0
2013-01-29 10:45:00,36.62,36.7,36.62,36.7,7300.0,29.5563,29.6209,29.5563,29.6209,7300.0
2013-01-29 10:50:00,36.7,36.7,36.68,36.7,11100.0,29.6209,29.6209,29.6047,29.6209,11100.0
2013-01-29 10:55:00,36.71,36.73,36.66,36.66,7200.0,29.6289,29.6451,29.5886,29.5886,7200.0
2013-01-29 11:00:00,36.66,36.67,36.65,36.66,6700.0,29.5886,29.5967,29.5805,29.5886,6700.0
2013-01-29 11:05:00,36.67,36.68,36.67,36.68,7700.0,29.5967,29.6047,29.5967,29.6047,7700.0
2013-01-29 11:10:00,36.67,36.68,36.66,36.66,7800.0,29.5967,29.6047,29.5886,29.5886,7800.0
2013-01-29 11:15:00,36.67,36.69,36.66,36.68,22000.0,29.5967,29.6128,29.5886,29.6047,22000.0
2013-01-29 11:20:00,36.68,36.76,36.68,36.75,16700.0,29.6047,29.6693,29.6047,29.6612,16700.0
2013-01-29 11:25:00,36.75,36.78,36.74,36.78,12200.0,29.6612,29.6854,29.6532,29.6854,12200.0
2013-01-29 11:30:00,36.78,36.78,36.74,36.77,9300.0,29.6854,29.6854,29.6532,29.6774,9300.0
2013-01-29 11:35:00,36.76,36.8,36.74,36.76,28000.0,29.6693,29.7016,29.6532,29.6693,28000.0
2013-01-29 11:40:00,36.76,36.79,36.76,36.78,18300.0,29.6693,29.6935,29.6693,29.6854,18300.0
2013-01-29 11:45:00,36.78,36.79,36.77,36.79,4600.0,29.6854,29.6935,29.6774,29.6935,4600.0
2013-01-29 11:50:00,36.79,36.79,36.77,36.79,6600.0,29.6935,29.6935,29.6774,29.6935,6600.0
2013-01-29 11:55:00,36.78,36.79,36.74,36.74,8000.0,29.6854,29.6935,29.6532,29.6532,8000.0
2013-01-29 12:00:00,36.74,36.74,36.72,36.72,7000.0,29.6532,29.6532,29.637,29.637,7000.0
2013-01-29 12:05:00,36.72,36.74,36.72,36.73,5900.0,29.637,29.6532,29.637,29.6451,5900.0
2013-01-29 12:10:00,36.73,36.75,36.73,36.73,9200.0,29.6451,29.6612,29.6451,29.6451,9200.0
2013-01-29 12:15:00,36.74,36.76,36.74,36.76,4000.0,29.6532,29.6693,29.6532,29.6693,4000.0
2013-01-29 12:20:00,36.75,36.76,36.73,36.75,10300.0,29.6612,29.6693,29.6451,29.6612,10300.0
2013-01-29 12:25:00,36.75,36.75,36.73,36.75,6900.0,29.6612,29.6612,29.6451,29.6612,6900.0
2013-01-29 12:30:00,36.75,36.75,36.73,36.75,8200.0,29.6612,29.6612,29.6451,29.6612,8200.0
2013-01-29 12:35:00,36.75,36.78,36.74,36.77,7600.0,29.6612,29.6854,29.6532,29.6774,7600.0
2013-01-29 12:40:00,36.78,36.79,36.75,36.75,10700.0,29.6854,29.6935,29.6612,29.6612,10700.0
2013-01-29 12:45:00,36.76,36.8,36.76,36.8,7800.0,29.6693,29.7016,29.6693,29.7016,7800.0
2013-01-29 12:50:00,36.8,36.8,36.78,36.78,12800.0,29.7016,29.7016,29.6854,29.6854,12800.0
2013-01-29 12:55:00,36.79,36.81,36.78,36.81,9300.0,29.6935,29.7097,29.6854,29.7097,9300.0
2013-01-29 13:00:00,36.81,36.83,36.8,36.82,11600.0,29.7097,29.7258,29.7016,29.7177,11600.0
2013-01-29 13:05:00,36.82,36.84,36.8,36.8,16600.0,29.7177,29.7339,29.7016,29.7016,16600.0
2013-01-29 13:10:00,36.81,36.83,36.81,36.83,3800.0,29.7097,29.7258,29.7097,29.7258,3800.0
2013-01-29 13:15:00,36.83,36.84,36.82,36.84,5200.0,29.7258,29.7339,29.7177,29.7339,5200.0
2013-01-29 13:20:00,36.84,36.85,36.83,36.85,12500.0,29.7339,29.7419,29.7258,29.7419,12500.0
2013-01-29 13:25:00,36.84,36.85,36.83,36.85,12600.0,29.7339,29.7419,29.7258,29.7419,12600.0
2013-01-29 13:30:00,36.84,36.88,36.84,36.88,5800.0,29.7339,29.7662,29.7339,29.7662,5800.0
2013-01-29 13:35:00,36.88,36.9,36.86,36.89,21200.0,29.7662,29.7823,29.75,29.7742,21200.0
2013-01-29 13:40:00,36.89,36.9,36.89,36.9,4100.0,29.7742,29.7823,29.7742,29.7823,4100.0
2013-01-29 13:45:00,36.9,36.9,36.89,36.9,13300.0,29.7823,29.7823,29.7742,29.7823,13300.0
2013-01-29 13:50:00,36.9,36.92,36.89,36.9,18100.0,29.7823,29.7984,29.7742,29.7823,18100.0
2013-01-29 13:55:00,36.9,36.91,36.9,36.9,11900.0,29.7823,29.7904,29.7823,29.7823,11900.0
2013-01-29 14:00:00,36.89,36.9,36.89,36.9,3400.0,29.7742,29.7823,29.7742,29.7823,3400.0
2013-01-29 14:05:00,36.9,36.95,36.9,36.94,20100.0,29.7823,29.8227,29.7823,29.8146,20100.0
2013-01-29 14:10:00,36.94,36.95,36.93,36.95,14600.0,29.8146,29.8227,29.8065,29.8227,14600.0
2013-01-29 14:15:00,36.94,36.96,36.9,36.9,16900.0,29.8146,29.8307,29.7823,29.7823,16900.0
2013-01-29 14:20:00,36.9,36.91,36.89,36.9,8100.0,29.7823,29.7904,29.7742,29.7823,8100.0
2013-01-29 14:25:00,36.9,36.91,36.9,36.9,14500.0,29.7823,29.7904,29.7823,29.7823,14500.0
2013-01-29 14:30:00,36.9,36.91,36.88,36.91,8300.0,29.7823,29.7904,29.7662,29.7904,8300.0
2013-01-29 14:35:00,36.91,36.91,36.9,36.91,5800.0,29.7904,29.7904,29.7823,29.7904,5800.0
2013-01-29 14:40:00,36.91,36.91,36.84,36.84,24400.0,29.7904,29.7904,29.7339,29.7339,24400.0
2013-01-29 14:45:00,36.84,36.86,36.84,36.86,15200.0,29.7339,29.75,29.7339,29.75,15200.0
2013-01-29 14:50:00,36.86,36.86,36.83,36.84,12000.0,29.75,29.75,29.7258,29.7339,12000.0
2013-01-29 14:55:00,36.83,36.86,36.83,36.86,13900.0,29.7258,29.75,29.7258,29.75,13900.0
2013-01-29 15:00:00,36.86,36.87,36.84,36.84,15900.0,29.75,29.7581,29.7339,29.7339,15900.0
2013-01-29 15:05:00,36.84,36.84,36.82,36.83,18400.0,29.7339,29.7339,29.7177,29.7258,18400.0
2013-01-29 15:10:00,36.83,36.87,36.83,36.84,21800.0,29.7258,29.7581,29.7258,29.7339,21800.0
2013-01-29 15:15:00,36.83,36.87,36.83,36.87,11300.0,29.7258,29.7581,29.7258,29.7581,11300.0
2013-01-29 15:20:00,36.87,36.88,36.86,36.87,18800.0,29.7581,29.7662,29.75,29.7581,18800.0
2013-01-29 15:25:00,36.87,36.89,36.86,36.89,17300.0,29.7581,29.7742,29.75,29.7742,17300.0
2013-01-29 15:30:00,36.89,36.91,36.88,36.9,18000.0,29.7742,29.7904,29.7662,29.7823,18000.0
2013-01-29 15:35:00,36.91,36.92,36.9,36.92,30100.0,29.7904,29.7984,29.7823,29.7984,30100.0
2013-01-29 15:40:00,36.91,36.92,36.88,36.89,30600.0,29.7904,29.7984,29.7662,29.7742,30600.0
2013-01-29 15:45:00,36.9,36.92,36.9,36.92,39500.0,29.7823,29.7984,29.7823,29.7984,39500.0
2013-01-29 15:50:00,36.91,36.94,36.89,36.92,86900.0,29.7904,29.8146,29.7742,29.7984,86900.0
2013-01-29 15:55:00,36.92,36.94,36.89,36.9,55700.0,29.7984,29.8146,29.7742,29.7823,55700.0
2013-01-30 09:30:00,36.9,36.9,36.79,36.85,18300.0,29.7823,29.7823,29.6935,29.7419,18300.0
2013-01-30 09:35:00,36.83,36.9,36.81,36.86,24000.0,29.7258,29.7823,29.7097,29.75,24000.0
2013-01-30 09:40:00,36.86,36.91,36.85,36.89,26900.0,29.75,29.7904,29.7419,29.7742,26900.0
2013-01-30 09:45:00,36.88,36.91,36.84,36.88,14400.0,29.7662,29.7904,29.7339,29.7662,14400.0
2013-01-30 09:50:00,36.87,36.88,36.83,36.88,16500.0,29.7581,29.7662,29.7258,29.7662,16500.0
2013-01-30 09:55:00,36.88,36.89,36.79,36.83,36500.0,29.7662,29.7742,29.6935,29.7258,36500.0
2013-01-30 10:00:00,36.82,36.89,36.81,36.89,29600.0,29.7177,29.7742,29.7097,29.7742,29600.0
2013-01-30 10:05:00,36.87,36.91,36.87,36.88,12600.0,29.7581,29.7904,29.7581,29.7662,12600.0
2013-01-30 10:10:00,36.88,36.94,36.88,36.91,6600.0,29.7662,29.8146,29.7662,29.7904,6600.0
2013-01-30 10:15:00,36.9,36.95,36.88,36.92,23100.0,29.7823,29.8227,29.7662,29.7984,23100.0
2013-01-30 10:20:00,36.91,36.94,36.89,36.92,21000.0,29.7904,29.8146,29.7742,29.7984,21000.0
2013-01-30 10:25:00,36.91,36.92,36.89,36.9,6500.0,29.7904,29.7984,29.7742,29.7823,6500.0
2013-01-30 10:30:00,36.9,36.93,36.89,36.91,30300.0,29.7823,29.8065,29.7742,29.7904,30300.0
2013-01-30 10:35:00,36.91,36.91,36.84,36.84,8500.0,29.7904,29.7904,29.7339,29.7339,8500.0
2013-01-30 10:40:00,36.84,36.84,36.81,36.83,8900.0,29.7339,29.7339,29.7097,29.7258,8900.0
2013-01-30 10:45:00,36.84,36.9,36.83,36.89,11000.0,29.7339,29.7823,29.7258,29.7742,11000.0
2013-01-30 10:50:00,36.89,36.91,36.85,36.85,3000.0,29.7742,29.7904,29.7419,29.7419,3000.0
2013-01-30 10:55:00,36.86,36.92,36.85,36.92,36600.0,29.75,29.7984,29.7419,29.7984,36600.0
2013-01-30 11:00:00,36.92,36.95,36.92,36.95,6900.0,29.7984,29.8227,29.7984,29.8227,6900.0
2013-01-30 11:05:00,36.96,36.98,36.95,36.98,4900.0,29.8307,29.8469,29.8227,29.8469,4900.0
2013-01-30 11:10:00,36.97,36.99,36.96,36.96,19800.0,29.8388,29.8549,29.8307,29.8307,19800.0
2013-01-30 11:15:00,36.97,36.99,36.97,36.99,2800.0,29.8388,29.8549,29.8388,29.8549,2800.0
2013-01-30 11:20:00,36.99,37.0,36.98,37.0,7200.0,29.8549,29.863,29.8469,29.863,7200.0
2013-01-30 11:25:00,36.99,37.0,36.98,37.0,11600.0,29.8549,29.863,29.8469,29.863,11600.0
2013-01-30 11:30:00,37.0,37.05,36.99,37.05,14100.0,29.863,29.9034,29.8549,29.9034,14100.0
2013-01-30 11:35:00,37.05,37.06,37.04,37.06,7500.0,29.9034,29.9114,29.8953,29.9114,7500.0
2013-01-30 11:40:00,37.06,37.06,37.04,37.05,8000.0,29.9114,29.9114,29.8953,29.9034,8000.0
2013-01-30 11:45:00,37.05,37.05,37.01,37.04,11100.0,29.9034,29.9034,29.8711,29.8953,11100.0
2013-01-30 11:50:00,37.04,37.08,37.04,37.08,95000.0,29.8953,29.9276,29.8953,29.9276,95000.0
2013-01-30 11:55:00,37.08,37.1,37.04,37.04,18200.0,29.9276,29.9437,29.8953,29.8953,18200.0
2013-01-30 12:00:00,37.04,37.06,37.02,37.02,16100.0,29.8953,29.9114,29.8791,29.8791,16100.0
2013-01-30 12:05:00,37.02,37.07,37.02,37.06,35000.0,29.8791,29.9195,29.8791,29.9114,35000.0
2013-01-30 12:10:00,37.05,37.06,37.04,37.04,7200.0,29.9034,29.9114,29.8953,29.8953,7200.0
2013-01-30 12:15:00,37.04,37.07,37.03,37.07,19500.0,29.8953,29.9195,29.8872,29.9195,19500.0
2013-01-30 12:20:00,37.07,37.1,37.06,37.08,13800.0,29.9195,29.9437,29.9114,29.9276,13800.0
2013-01-30 12:25:00,37.08,37.09,37.07,37.08,5000.0,29.9276,29.9356,29.9195,29.9276,5000.0
2013-01-30 12:30:00,37.08,37.09,37.08,37.09,2500.0,29.9276,29.9356,29.9276,29.9356,2500.0
2013-01-30 12:35:00,37.08,37.09,37.06,37.08,16000.0,29.9276,29.9356,29.9114,29.9276,16000.0
2013-01-30 12:40:00,37.09,37.09,37.08,37.09,1700.0,29.9356,29.9356,29.9276,29.9356,1700.0
2013-01-30 12:45:00,37.09,37.11,37.09,37.11,10200.0,29.9356,29.9518,29.9356,29.9518,10200.0
2013-01-30 12:50:00,37.11,37.11,37.09,37.11,11100.0,29.9518,29.9518,29.9356,29.9518,11100.0
2013-01-30 12:55:00,37.1,37.12,37.1,37.12,5200.0,29.9437,29.9599,29.9437,29.9599,5200.0
2013-01-30 13:00:00,37.12,37.12,37.1,37.1,7800.0,29.9599,29.9599,29.9437,29.9437,7800.0
2013-01-30 13:05:00,37.1,37.11,37.1,37.1,3400.0,29.9437,29.9518,29.9437,29.9437,3400.0
2013-01-30 13:10:00,37.11,37.12,37.11,37.12,15700.0,29.9518,29.9599,29.9518,29.9599,15700.0
2013-01-30 13:15:00,37.12,37.13,37.1,37.11,15100.0,29.9599,29.9679,29.9437,29.9518,15100.0
2013-01-30 13:20:00,37.1,37.11,37.1,37.1,7700.0,29.9437,29.9518,29.9437,29.9437,7700.0
2013-01-30 13:25:00,37.1,37.12,37.09,37.12,7100.0,29.9437,29.9599,29.9356,29.9599,7100.0
2013-01-30 13:30:00,37.11,37.12,37.11,37.12,13200.0,29.9518,29.9599,29.9518,29.9599,13200.0
2013-01-30 13:35:00,37.11,37.14,37.11,37.14,9800.0,29.9518,29.976,29.9518,29.976,9800.0
2013-01-30 13:40:00,37.14,37.14,37.13,37.13,5100.0,29.976,29.976,29.9679,29.9679,5100.0
2013-01-30 13:45:00,37.13,37.14,37.1,37.11,16000.0,29.9679,29.976,29.9437,29.9518,16000.0
2013-01-30 13:50:00,37.11,37.11,37.09,37.1,13300.0,29.9518,29.9518,29.9356,29.9437,13300.0
2013-01-30 13:55:00,37.09,37.11,37.07,37.11,10700.0,29.9356,29.9518,29.9195,29.9518,10700.0
2013-01-30 14:00:00,37.11,37.11,37.09,37.09,11400.0,29.9518,29.9518,29.9356,29.9356,11400.0
2013-01-30 14:05:00,37.09,37.11,37.09,37.1,14000.0,29.9356,29.9518,29.9356,29.9437,14000.0
2013-01-30 14:10:00,37.11,37.12,37.1,37.12,29200.0,29.9518,29.9599,29.9437,29.9599,29200.0
2013-01-30 14:15:00,37.11,37.17,37.09,37.15,33000.0,29.9518,30.0002,29.9356,29.9841,33000.0
2013-01-30 14:20:00,37.15,37.16,37.1,37.11,20500.0,29.9841,29.9921,29.9437,29.9518,20500.0
2013-01-30 14:25:00,37.1,37.15,37.1,37.13,10400.0,29.9437,29.9841,29.9437,29.9679,10400.0
2013-01-30 14:30:00,37.12,37.14,37.09,37.11,15200.0,29.9599,29.976,29.9356,29.9518,15200.0
2013-01-30 14:35:00,37.1,37.11,37.08,37.1,13300.0,29.9437,29.9518,29.9276,29.9437,13300.0
2013-01-30 14:40:00,37.09,37.12,37.09,37.1,12200.0,29.9356,29.9599,29.9356,29.9437,12200.0
2013-01-30 14:45:00,37.1,37.11,37.04,37.05,16200.0,29.9437,29.9518,29.8953,29.9034,16200.0
2013-01-30 14:50:00,37.05,37.08,37.04,37.08,21700.0,29.9034,29.9276,29.8953,29.9276,21700.0
2013-01-30 14:55:00,37.07,37.12,37.07,37.11,10300.0,29.9195,29.9599,29.9195,29.9518,10300.0
2013-01-30 15:00:00,37.11,37.11,37.08,37.09,15200.0,29.9518,29.9518,29.9276,29.9356,15200.0
2013-01-30 15:05:00,37.09,37.14,37.09,37.14,17900.0,29.9356,29.976,29.9356,29.976,17900.0
2013-01-30 15:10:00,37.14,37.16,37.12,37.13,47400.0,29.976,29.9921,29.9599,29.9679,47400.0
2013-01-30 15:15:00,37.13,37.17,37.13,37.15,51300.0,29.9679,30.0002,29.9679,29.9841,51300.0
2013-01-30 15:20:00,37.15,37.17,37.14,37.16,33600.0,29.9841,30.0002,29.976,29.9921,33600.0
2013-01-30 15:25:00,37.15,37.17,37.13,37.14,22000.0,29.9841,30.0002,29.9679,29.976,22000.0
2013-01-30 15:30:00,37.14,37.17,37.13,37.16,44200.0,29.976,30.0002,29.9679,29.9921,44200.0
2013-01-30 15:35:00,37.16,37.22,37.15,37.2,108600.0,29.9921,30.0406,29.9841,30.0244,108600.0
2013-01-30 15:40:00,37.2,37.2,37.12,37.14,33900.0,30.0244,30.0244,29.9599,29.976,33900.0
2013-01-30 15:45:00,37.12,37.16,37.1,37.15,73600.0,29.9599,29.9921,29.9437,29.9841,73600.0
2013-01-30 15:50:00,37.15,37.16,37.14,37.16,60600.0,29.9841,29.9921,29.976,29.9921,60600.0
2013-01-30 15:55:00,37.15,37.17,37.15,37.17,84100.0,29.9841,30.0002,29.9841,30.0002,84100.0
2013-01-31 09:30:00,37.22,37.29,37.1,37.29,14800.0,30.0406,30.0971,29.9437,30.0971,14800.0
2013-01-31 09:35:00,37.26,37.26,37.09,37.2,5800.0,30.0729,30.0729,29.9356,30.0244,5800.0
2013-01-31 09:40:00,37.2,37.23,37.15,37.16,10700.0,30.0244,30.0486,29.9841,29.9921,10700.0
2013-01-31 09:45:00,37.18,37.29,37.18,37.28,9300.0,30.0083,30.0971,30.0083,30.089,9300.0
2013-01-31 09:50:00,37.29,37.35,37.22,37.29,16400.0,30.0971,30.1455,30.0406,30.0971,16400.0
2013-01-31 09:55:00,37.29,37.29,37.21,37.22,20800.0,30.0971,30.0971,30.0325,30.0406,20800.0
2013-01-31 10:00:00,37.21,37.21,37.13,37.13,9100.0,30.0325,30.0325,29.9679,29.9679,9100.0
2013-01-31 10:05:00,37.12,37.14,37.08,37.08,10000.0,29.9599,29.976,29.9276,29.9276,10000.0
2013-01-31 10:10:00,37.08,37.11,37.07,37.07,9500.0,29.9276,29.9518,29.9195,29.9195,9500.0
2013-01-31 10:15:00,37.07,37.07,37.03,37.03,6000.0,29.9195,29.9195,29.8872,29.8872,6000.0
2013-01-31 10:20:00,37.03,37.06,37.02,37.03,6600.0,29.8872,29.9114,29.8791,29.8872,6600.0
2013-01-31 10:25:00,37.02,37.02,36.98,37.01,9200.0,29.8791,29.8791,29.8469,29.8711,9200.0
2013-01-31 10:30:00,37.0,37.07,36.99,37.07,18600.0,29.863,29.9195,29.8549,29.9195,18600.0
2013-01-31 10:35:00,37.07,37.07,37.02,37.04,13800.0,29.9195,29.9195,29.8791,29.8953,13800.0
2013-01-31 10:40:00,37.03,37.03,37.0,37.02,11200.0,29.8872,29.8872,29.863,29.8791,11200.0
2013-01-31 10:45:00,37.03,37.05,36.99,36.99,8300.0,29.8872,29.9034,29.8549,29.8549,8300.0
2013-01-31 10:50:00,36.98,36.98,36.9,36.9,10100.0,29.8469,29.8469,29.7823,29.7823,10100.0
2013-01-31 10:55:00,36.91,36.93,36.88,36.89,14200.0,29.7904,29.8065,29.7662,29.7742,14200.0
2013-01-31 11:00:00,36.89,36.89,36.87,36.89,13800.0,29.7742,29.7742,29.7581,29.7742,13800.0
2013-01-31 11:05:00,36.89,36.89,36.81,36.81,20700.0,29.7742,29.7742,29.7097,29.7097,20700.0
2013-01-31 11:10:00,36.82,36.84,36.79,36.84,10000.0,29.7177,29.7339,29.6935,29.7339,10000.0
2013-01-31 11:15:00,36.84,36.85,36.83,36.83,7200.0,29.7339,29.7419,29.7258,29.7258,7200.0
2013-01-31 11:20:00,36.83,36.84,36.82,36.83,7800.0,29.7258,29.7339,29.7177,29.7258,7800.0
2013-01-31 11:25:00,36.83,36.84,36.82,36.82,15000.0,29.7258,29.7339,29.7177,29.7177,15000.0
2013-01-31 11:30:00,36.81,36.82,36.79,36.81,13000.0,29.7097,29.7177,29.6935,29.7097,13000.0
2013-01-31 11:35:00,36.8,36.86,36.79,36.86,6500.0,29.7016,29.75,29.6935,29.75,6500.0
2013-01-31 11:40:00,36.86,36.86,36.84,36.85,15000.0,29.75,29.75,29.7339,29.7419,15000.0
2013-01-31 11:45:00,36.84,36.89,36.84,36.88,10800.0,29.7339,29.7742,29.7339,29.7662,10800.0
2013-01-31 11:50:00,36.88,36.89,36.84,36.86,21700.0,29.7662,29.7742,29.7339,29.75,21700.0
2013-01-31 11:55:00,36.86,36.91,36.86,36.91,9900.0,29.75,29.7904,29.75,29.7904,9900.0
2013-01-31 12:00:00,36.91,36.94,36.9,36.93,4000.0,29.7904,29.8146,29.7823,29.8065,4000.0
2013-01-31 12:05:00,36.93,36.94,36.91,36.93,5500.0,29.8065,29.8146,29.7904,29.8065,5500.0
2013-01-31 12:10:00,36.92,36.95,36.92,36.95,3300.0,29.7984,29.8227,29.7984,29.8227,3300.0
2013-01-31 12:15:00,36.95,37.0,36.95,36.99,13300.0,29.8227,29.863,29.8227,29.8549,13300.0
2013-01-31 12:20:00,36.99,37.03,36.99,37.02,11100.0,29.8549,29.8872,29.8549,29.8791,11100.0
2013-01-31 12:25:00,37.01,37.04,37.0,37.02,7300.0,29.8711,29.8953,29.863,29.8791,7300.0
2013-01-31 12:30:00,37.01,37.03,37.0,37.03,4400.0,29.8711,29.8872,29.863,29.8872,4400.0
2013-01-31 12:35:00,37.02,37.05,37.02,37.05,4300.0,29.8791,29.9034,29.8791,29.9034,4300.0
2013-01-31 12:40:00,37.04,37.07,37.04,37.07,13100.0,29.8953,29.9195,29.8953,29.9195,13100.0
2013-01-31 12:45:00,37.08,37.12,37.06,37.12,11100.0,29.9276,29.9599,29.9114,29.9599,11100.0
2013-01-31 12:50:00,37.12,37.13,37.11,37.12,5100.0,29.9599,29.9679,29.9518,29.9599,5100.0
2013-01-31 12:55:00,37.11,37.13,37.1,37.1,12500.0,29.9518,29.9679,29.9437,29.9437,12500.0
2013-01-31 13:00:00,37.1,37.12,37.09,37.11,8400.0,29.9437,29.9599,29.9356,29.9518,8400.0
2013-01-31 13:05:00,37.11,37.12,37.11,37.11,6800.0,29.9518,29.9599,29.9518,29.9518,6800.0
2013-01-31 13:10:00,37.11,37.13,37.11,37.13,3400.0,29.9518,29.9679,29.9518,29.9679,3400.0
2013-01-31 13:15:00,37.14,37.16,37.13,37.15,11200.0,29.976,29.9921,29.9679,29.9841,11200.0
2013-01-31 13:20:00,37.16,37.17,37.14,37.16,23800.0,29.9921,30.0002,29.976,29.9921,23800.0
2013-01-31 13:25:00,37.15,37.18,37.15,37.18,45800.0,29.9841,30.0083,29.9841,30.0083,45800.0
2013-01-31 13:30:00,37.18,37.19,37.17,37.17,14100.0,30.0083,30.0164,30.0002,30.0002,14100.0
2013-01-31 13:35:00,37.17,37.19,37.16,37.19,4300.0,30.0002,30.0164,29.9921,30.0164,4300.0
2013-01-31 13:40:00,37.19,37.2,37.18,37.2,10600.0,30.0164,30.0244,30.0083,30.0244,10600.0
2013-01-31 13:45:00,37.2,37.21,37.16,37.16,12600.0,30.0244,30.0325,29.9921,29.9921,12600.0
2013-01-31 13:50:00,37.17,37.2,37.16,37.2,7400.0,30.0002,30.0244,29.9921,30.0244,7400.0
2013-01-31 13:55:00,37.2,37.23,37.2,37.23,10300.0,30.0244,30.0486,30.0244,30.0486,10300.0
2013-01-31 14:00:00,37.23,37.25,37.22,37.25,10300.0,30.0486,30.0648,30.0406,30.0648,10300.0
2013-01-31 14:05:00,37.24,37.25,37.2,37.23,20100.0,30.0567,30.0648,30.0244,30.0486,20100.0
2013-01-31 14:10:00,37.23,37.25,37.22,37.23,10600.0,30.0486,30.0648,30.0406,30.0486,10600.0
2013-01-31 14:15:00,37.23,37.25,37.23,37.23,5500.0,30.0486,30.0648,30.0486,30.0486,5500.0
2013-01-31 14:20:00,37.24,37.24,37.22,37.23,11000.0,30.0567,30.0567,30.0406,30.0486,11000.0
2013-01-31 14:25:00,37.22,37.23,37.19,37.19,12400.0,30.0406,30.0486,30.0164,30.0164,12400.0
2013-01-31 14:30:00,37.2,37.26,37.19,37.26,20400.0,30.0244,30.0729,30.0164,30.0729,20400.0
2013-01-31 14:35:00,37.26,37.27,37.22,37.23,8100.0,30.0729,30.0809,30.0406,30.0486,8100.0
2013-01-31 14:40:00,37.23,37.23,37.21,37.21,3500.0,30.0486,30.0486,30.0325,30.0325,3500.0
2013-01-31 14:45:00,37.21,37.23,37.2,37.2,10300.0,30.0325,30.0486,30.0244,30.0244,10300.0
2013-01-31 14:50:00,37.2,37.21,37.2,37.2,9100.0,30.0244,30.0325,30.0244,30.0244,9100.0
2013-01-31 14:55:00,37.2,37.2,37.15,37.15,8400.0,30.0244,30.0244,29.9841,29.9841,8400.0
2013-01-31 15:00:00,37.15,37.16,37.1,37.1,18300.0,29.9841,29.9921,29.9437,29.9437,18300.0
2013-01-31 15:05:00,37.11,37.12,37.1,37.12,8200.0,29.9518,29.9599,29.9437,29.9599,8200.0
2013-01-31 15:10:00,37.13,37.14,37.1,37.12,17400.0,29.9679,29.976,29.9437,29.9599,17400.0
2013-01-31 15:15:00,37.12,37.16,37.12,37.16,9700.0,29.9599,29.9921,29.9599,29.9921,9700.0
2013-01-31 15:20:00,37.16,37.16,37.11,37.11,21000.0,29.9921,29.9921,29.9518,29.9518,21000.0
2013-01-31 15:25:00,37.11,37.15,37.11,37.15,12100.0,29.9518,29.9841,29.9518,29.9841,12100.0
2013-01-31 15:30:00,37.14,37.19,37.11,37.19,40900.0,29.976,30.0164,29.9518,30.0164,40900.0
2013-01-31 15:35:00,37.19,37.21,37.18,37.18,23900.0,30.0164,30.0325,30.0083,30.0083,23900.0
2013-01-31 15:40:00,37.18,37.21,37.17,37.18,27400.0,30.0083,30.0325,30.0002,30.0083,27400.0
2013-01-31 15:45:00,37.17,37.17,37.09,37.11,49500.0,30.0002,30.0002,29.9356,29.9518,49500.0
2013-01-31 15:50:00,37.1,37.15,37.09,37.15,35400.0,29.9437,29.9841,29.9356,29.9841,35400.0
2013-01-31 15:55:00,37.15,37.17,37.1,37.1,62200.0,29.9841,30.0002,29.9437,29.9437,62200.0
2013-02-01 09:30:00,37.31,37.42,37.27,37.37,17800.0,30.1132,30.202,30.0809,30.1616,17800.0
2013-02-01 09:35:00,37.37,37.48,37.34,37.48,12700.0,30.1616,30.2504,30.1374,30.2504,12700.0
2013-02-01 09:40:00,37.47,37.52,37.42,37.52,18900.0,30.2423,30.2827,30.202,30.2827,18900.0
2013-02-01 09:45:00,37.52,37.59,37.45,37.57,40400.0,30.2827,30.3392,30.2262,30.3231,40400.0
2013-02-01 09:50:00,37.58,37.65,37.55,37.65,18500.0,30.3311,30.3876,30.3069,30.3876,18500.0
2013-02-01 09:55:00,37.64,37.68,37.56,37.57,19500.0,30.3796,30.4118,30.315,30.3231,19500.0
2013-02-01 10:00:00,37.58,37.69,37.57,37.67,46400.0,30.3311,30.4199,30.3231,30.4038,46400.0
2013-02-01 10:05:00,37.67,37.75,37.67,37.73,25500.0,30.4038,30.4683,30.4038,30.4522,25500.0
2013-02-01 10:10:00,37.72,37.73,37.7,37.72,46100.0,30.4441,30.4522,30.428,30.4441,46100.0
2013-02-01 10:15:00,37.72,37.73,37.66,37.66,42500.0,30.4441,30.4522,30.3957,30.3957,42500.0
2013-02-01 10:20:00,37.66,37.66,37.58,37.58,9500.0,30.3957,30.3957,30.3311,30.3311,9500.0
2013-02-01 10:25:00,37.58,37.58,37.51,37.51,14000.0,30.3311,30.3311,30.2746,30.2746,14000.0
2013-02-01 10:30:00,37.52,37.54,37.52,37.54,12400.0,30.2827,30.2988,30.2827,30.2988,12400.0
2013-02-01 10:35:00,37.53,37.54,37.52,37.53,11100.0,30.2908,30.2988,30.2827,30.2908,11100.0
2013-02-01 10:40:00,37.53,37.59,37.5,37.59,41700.0,30.2908,30.3392,30.2666,30.3392,41700.0
2013-02-01 10:45:00,37.6,37.62,37.59,37.59,12600.0,30.3473,30.3634,30.3392,30.3392,12600.0
2013-02-01 10:50:00,37.59,37.59,37.52,37.52,10700.0,30.3392,30.3392,30.2827,30.2827,10700.0
2013-02-01 10:55:00,37.52,37.62,37.52,37.62,9400.0,30.2827,30.3634,30.2827,30.3634,9400.0
2013-02-01 11:00:00,37.62,37.65,37.62,37.65,6000.0,30.3634,30.3876,30.3634,30.3876,6000.0
2013-02-01 11:05:00,37.64,37.64,37.61,37.64,7600.0,30.3796,30.3796,30.3553,30.3796,7600.0
2013-02-01 11:10:00,37.64,37.66,37.64,37.65,7400.0,30.3796,30.3957,30.3796,30.3876,7400.0
2013-02-01 11:15:00,37.65,37.66,37.62,37.62,6300.0,30.3876,30.3957,30.3634,30.3634,6300.0
2013-02-01 11:20:00,37.63,37.63,37.6,37.62,14100.0,30.3715,30.3715,30.3473,30.3634,14100.0
2013-02-01 11:25:00,37.62,37.62,37.59,37.59,10000.0,30.3634,30.3634,30.3392,30.3392,10000.0
2013-02-01 11:30:00,37.59,37.63,37.59,37.63,11200.0,30.3392,30.3715,30.3392,30.3715,11200.0
2013-02-01 11:35:00,37.64,37.64,37.59,37.62,9500.0,30.3796,30.3796,30.3392,30.3634,9500.0
2013-02-01 11:40:00,37.63,37.64,37.61,37.61,7300.0,30.3715,30.3796,30.3553,30.3553,7300.0
2013-02-01 11:45:00,37.61,37.62,37.6,37.6,10800.0,30.3553,30.3634,30.3473,30.3473,10800.0
2013-02-01 11:50:00,37.6,37.61,37.57,37.57,6200.0,30.3473,30.3553,30.3231,30.3231,6200.0
2013-02-01 11:55:00,37.57,37.62,37.57,37.62,11400.0,30.3231,30.3634,30.3231,30.3634,11400.0
2013-02-01 12:00:00,37.62,37.62,37.59,37.61,8400.0,30.3634,30.3634,30.3392,30.3553,8400.0
2013-02-01 12:05:00,37.61,37.62,37.59,37.59,7900.0,30.3553,30.3634,30.3392,30.3392,7900.0
2013-02-01 12:10:00,37.59,37.6,37.58,37.59,11000.0,30.3392,30.3473,30.3311,30.3392,11000.0
2013-02-01 12:15:00,37.59,37.59,37.55,37.55,7700.0,30.3392,30.3392,30.3069,30.3069,7700.0
2013-02-01 12:20:00,37.55,37.57,37.55,37.56,6200.0,30.3069,30.3231,30.3069,30.315,6200.0
2013-02-01 12:25:00,37.55,37.57,37.55,37.57,5600.0,30.3069,30.3231,30.3069,30.3231,5600.0
2013-02-01 12:30:00,37.58,37.59,37.53,37.54,11400.0,30.3311,30.3392,30.2908,30.2988,11400.0
2013-02-01 12:35:00,37.54,37.55,37.51,37.51,6800.0,30.2988,30.3069,30.2746,30.2746,6800.0
2013-02-01 12:40:00,37.52,37.52,37.5,37.5,5200.0,30.2827,30.2827,30.2666,30.2666,5200.0
2013-02-01 12:45:00,37.51,37.54,37.51,37.52,11700.0,30.2746,30.2988,30.2746,30.2827,11700.0
2013-02-01 12:50:00,37.52,37.53,37.51,37.51,12600.0,30.2827,30.2908,30.2746,30.2746,12600.0
2013-02-01 12:55:00,37.51,37.52,37.5,37.51,8400.0,30.2746,30.2827,30.2666,30.2746,8400.0
2013-02-01 13:00:00,37.52,37.52,37.5,37.5,7000.0,30.2827,30.2827,30.2666,30.2666,7000.0
2013-02-01 13:05:00,37.5,37.53,37.5,37.5,14600.0,30.2666,30.2908,30.2666,30.2666,14600.0
2013-02-01 13:10:00,37.5,37.54,37.5,37.52,14900.0,30.2666,30.2988,30.2666,30.2827,14900.0
2013-02-01 13:15:00,37.51,37.51,37.47,37.49,10300.0,30.2746,30.2746,30.2423,30.2585,10300.0
2013-02-01 13:20:00,37.48,37.5,37.48,37.49,10500.0,30.2504,30.2666,30.2504,30.2585,10500.0
2013-02-01 13:25:00,37.48,37.5,37.48,37.48,46300.0,30.2504,30.2666,30.2504,30.2504,46300.0
2013-02-01 13:30:00,37.48,37.58,37.48,37.57,11900.0,30.2504,30.3311,30.2504,30.3231,11900.0
2013-02-01 13:35:00,37.56,37.56,37.52,37.54,13600.0,30.315,30.315,30.2827,30.2988,13600.0
2013-02-01 13:40:00,37.54,37.55,37.53,37.55,6600.0,30.2988,30.3069,30.2908,30.3069,6600.0
2013-02-01 13:45:00,37.54,37.58,37.54,37.58,6100.0,30.2988,30.3311,30.2988,30.3311,6100.0
2013-02-01 13:50:00,37.59,37.59,37.54,37.57,9200.0,30.3392,30.3392,30.2988,30.3231,9200.0
2013-02-01 13:55:00,37.57,37.6,37.56,37.56,12000.0,30.3231,30.3473,30.315,30.315,12000.0
2013-02-01 14:00:00,37.57,37.57,37.54,37.55,8600.0,30.3231,30.3231,30.2988,30.3069,8600.0
2013-02-01 14:05:00,37.56,37.6,37.55,37.58,20900.0,30.315,30.3473,30.3069,30.3311,20900.0
2013-02-01 14:10:00,37.6,37.6,37.58,37.58,14400.0,30.3473,30.3473,30.3311,30.3311,14400.0
2013-02-01 14:15:00,37.58,37.6,37.56,37.59,48100.0,30.3311,30.3473,30.315,30.3392,48100.0
2013-02-01 14:20:00,37.6,37.61,37.59,37.61,14200.0,30.3473,30.3553,30.3392,30.3553,14200.0
2013-02-01 14:25:00,37.61,37.61,37.59,37.6,22100.0,30.3553,30.3553,30.3392,30.3473,22100.0
2013-02-01 14:30:00,37.61,37.61,37.58,37.59,34600.0,30.3553,30.3553,30.3311,30.3392,34600.0
2013-02-01 14:35:00,37.59,37.6,37.58,37.6,9600.0,30.3392,30.3473,30.3311,30.3473,9600.0
2013-02-01 14:40:00,37.6,37.6,37.59,37.59,24300.0,30.3473,30.3473,30.3392,30.3392,24300.0
2013-02-01 14:45:00,37.59,37.6,37.59,37.59,8300.0,30.3392,30.3473,30.3392,30.3392,8300.0
2013-02-01 14:50:00,37.59,37.6,37.58,37.58,6200.0,30.3392,30.3473,30.3311,30.3311,6200.0
2013-02-01 14:55:00,37.58,37.59,37.57,37.58,9200.0,30.3311,30.3392,30.3231,30.3311,9200.0
2013-02-01 15:00:00,37.58,37.58,37.56,37.58,11400.0,30.3311,30.3311,30.315,30.3311,11400.0
2013-02-01 15:05:00,37.58,37.58,37.55,37.56,13100.0,30.3311,30.3311,30.3069,30.315,13100.0
2013-02-01 15:10:00,37.56,37.57,37.56,37.57,4100.0,30.315,30.3231,30.315,30.3231,4100.0
2013-02-01 15:15:00,37.57,37.59,37.55,37.56,30100.0,30.3231,30.3392,30.3069,30.315,30100.0
2013-02-01 15:20:00,37.56,37.57,37.55,37.55,19800.0,30.315,30.3231,30.3069,30.3069,19800.0
2013-02-01 15:25:00,37.55,37.57,37.54,37.55,26800.0,30.3069,30.3231,30.2988,30.3069,26800.0
2013-02-01 15:30:00,37.55,37.59,37.55,37.59,24800.0,30.3069,30.3392,30.3069,30.3392,24800.0
2013-02-01 15:35:00,37.59,37.59,37.57,37.57,14800.0,30.3392,30.3392,30.3231,30.3231,14800.0
2013-02-01 15:40:00,37.57,37.63,37.57,37.62,28500.0,30.3231,30.3715,30.3231,30.3634,28500.0
2013-02-01 15:45:00,37.62,37.64,37.62,37.63,34300.0,30.3634,30.3796,30.3634,30.3715,34300.0
2013-02-01 15:50:00,37.63,37.64,37.61,37.62,29800.0,30.3715,30.3796,30.3553,30.3634,29800.0
2013-02-01 15:55:00,37.62,37.65,37.59,37.65,99300.0,30.3634,30.3876,30.3392,30.3876,99300.0
2013-02-04 09:30:00,37.42,37.57,37.38,37.47,26800.0,30.202,30.3231,30.1697,30.2423,26800.0
2013-02-04 09:35:00,37.47,37.55,37.38,37.5,9000.0,30.2423,30.3069,30.1697,30.2666,9000.0
2013-02-04 09:40:00,37.5,37.5,37.42,37.47,13400.0,30.2666,30.2666,30.202,30.2423,13400.0
2013-02-04 09:45:00,37.48,37.54,37.45,37.53,13200.0,30.2504,30.2988,30.2262,30.2908,13200.0
2013-02-04 09:50:00,37.52,37.6,37.49,37.6,6000.0,30.2827,30.3473,30.2585,30.3473,6000.0
2013-02-04 09:55:00,37.6,37.62,37.55,37.59,6700.0,30.3473,30.3634,30.3069,30.3392,6700.0
2013-02-04 10:00:00,37.59,37.66,37.59,37.62,11000.0,30.3392,30.3957,30.3392,30.3634,11000.0
2013-02-04 10:05:00,37.63,37.64,37.52,37.53,54200.0,30.3715,30.3796,30.2827,30.2908,54200.0
2013-02-04 10:10:00,37.53,37.55,37.47,37.53,19400.0,30.2908,30.3069,30.2423,30.2908,19400.0
2013-02-04 10:15:00,37.53,37.53,37.32,37.34,29800.0,30.2908,30.2908,30.1213,30.1374,29800.0
2013-02-04 10:20:00,37.34,37.37,37.3,37.31,17400.0,30.1374,30.1616,30.1051,30.1132,17400.0
2013-02-04 10:25:00,37.32,37.37,37.31,37.33,7100.0,30.1213,30.1616,30.1132,30.1294,7100.0
2013-02-04 10:30:00,37.33,37.34,37.27,37.28,14400.0,30.1294,30.1374,30.0809,30.089,14400.0
2013-02-04 10:35:00,37.3,37.37,37.27,37.27,10200.0,30.1051,30.1616,30.0809,30.0809,10200.0
2013-02-04 10:40:00,37.27,37.28,37.18,37.22,13100.0,30.0809,30.089,30.0083,30.0406,13100.0
2013-02-04 10:45:00,37.23,37.25,37.2,37.25,18800.0,30.0486,30.0648,30.0244,30.0648,18800.0
2013-02-04 10:50:00,37.26,37.26,37.19,37.19,8400.0,30.0729,30.0729,30.0164,30.0164,8400.0
2013-02-04 10:55:00,37.19,37.23,37.18,37.19,6300.0,30.0164,30.0486,30.0083,30.0164,6300.0
2013-02-04 11:00:00,37.18,37.19,37.14,37.17,7200.0,30.0083,30.0164,29.976,30.0002,7200.0
2013-02-04 11:05:00,37.19,37.2,37.13,37.16,8100.0,30.0164,30.0244,29.9679,29.9921,8100.0
2013-02-04 11:10:00,37.15,37.2,37.13,37.19,9600.0,29.9841,30.0244,29.9679,30.0164,9600.0
2013-02-04 11:15:00,37.2,37.24,37.2,37.21,10800.0,30.0244,30.0567,30.0244,30.0325,10800.0
2013-02-04 11:20:00,37.22,37.26,37.22,37.23,8000.0,30.0406,30.0729,30.0406,30.0486,8000.0
2013-02-04 11:25:00,37.23,37.25,37.2,37.25,13400.0,30.0486,30.0648,30.0244,30.0648,13400.0
2013-02-04 11:30:00,37.25,37.25,37.17,37.18,13200.0,30.0648,30.0648,30.0002,30.0083,13200.0
2013-02-04 11:35:00,37.17,37.19,37.15,37.15,6100.0,30.0002,30.0164,29.9841,29.9841,6100.0
2013-02-04 11:40:00,37.16,37.17,37.12,37.17,7800.0,29.9921,30.0002,29.9599,30.0002,7800.0
2013-02-04 11:45:00,37.16,37.17,37.14,37.17,6300.0,29.9921,30.0002,29.976,30.0002,6300.0
2013-02-04 11:50:00,37.16,37.17,37.13,37.15,10200.0,29.9921,30.0002,29.9679,29.9841,10200.0
2013-02-04 11:55:00,37.15,37.17,37.11,37.12,24100.0,29.9841,30.0002,29.9518,29.9599,24100.0
2013-02-04 12:00:00,37.12,37.12,37.05,37.07,6700.0,29.9599,29.9599,29.9034,29.9195,6700.0
2013-02-04 12:05:00,37.06,37.07,37.01,37.04,11400.0,29.9114,29.9195,29.8711,29.8953,11400.0
2013-02-04 12:10:00,37.04,37.13,37.04,37.13,10500.0,29.8953,29.9679,29.8953,29.9679,10500.0
2013-02-04 12:15:00,37.15,37.15,37.07,37.07,11100.0,29.9841,29.9841,29.9195,29.9195,11100.0
2013-02-04 12:20:00,37.07,37.08,37.03,37.05,17800.0,29.9195,29.9276,29.8872,29.9034,17800.0
2013-02-04 12:25:00,37.06,37.06,36.99,37.0,23300.0,29.9114,29.9114,29.8549,29.863,23300.0
2013-02-04 12:30:00,37.01,37.01,36.99,37.0,25700.0,29.8711,29.8711,29.8549,29.863,25700.0
2013-02-04 12:35:00,37.0,37.04,36.98,37.04,16600.0,29.863,29.8953,29.8469,29.8953,16600.0
2013-02-04 12:40:00,37.05,37.05,37.02,37.02,7200.0,29.9034,29.9034,29.8791,29.8791,7200.0
2013-02-04 12:45:00,37.02,37.05,36.99,37.02,14100.0,29.8791,29.9034,29.8549,29.8791,14100.0
2013-02-04 12:50:00,37.01,37.04,37.01,37.03,4500.0,29.8711,29.8953,29.8711,29.8872,4500.0
2013-02-04 12:55:00,37.02,37.03,36.97,36.97,14300.0,29.8791,29.8872,29.8388,29.8388,14300.0
2013-02-04 13:00:00,36.98,37.04,36.98,37.02,10800.0,29.8469,29.8953,29.8469,29.8791,10800.0
2013-02-04 13:05:00,37.03,37.04,37.02,37.03,4200.0,29.8872,29.8953,29.8791,29.8872,4200.0
2013-02-04 13:10:00,37.03,37.05,37.0,37.02,14700.0,29.8872,29.9034,29.863,29.8791,14700.0
2013-02-04 13:15:00,37.03,37.04,36.97,37.04,12300.0,29.8872,29.8953,29.8388,29.8953,12300.0
2013-02-04 13:20:00,37.04,37.04,36.98,37.0,12800.0,29.8953,29.8953,29.8469,29.863,12800.0
2013-02-04 13:25:00,37.01,37.04,36.97,36.97,13600.0,29.8711,29.8953,29.8388,29.8388,13600.0
2013-02-04 13:30:00,36.97,36.98,36.97,36.98,15700.0,29.8388,29.8469,29.8388,29.8469,15700.0
2013-02-04 13:35:00,36.97,37.01,36.97,36.99,40100.0,29.8388,29.8711,29.8388,29.8549,40100.0
2013-02-04 13:40:00,37.0,37.05,37.0,37.02,9700.0,29.863,29.9034,29.863,29.8791,9700.0
2013-02-04 13:45:00,37.02,37.02,36.98,37.0,11600.0,29.8791,29.8791,29.8469,29.863,11600.0
2013-02-04 13:50:00,37.0,37.0,36.98,36.99,8000.0,29.863,29.863,29.8469,29.8549,8000.0
2013-02-04 13:55:00,36.99,37.02,36.99,37.02,13400.0,29.8549,29.8791,29.8549,29.8791,13400.0
2013-02-04 14:00:00,37.02,37.02,36.98,36.99,19300.0,29.8791,29.8791,29.8469,29.8549,19300.0
2013-02-04 14:05:00,37.0,37.03,37.0,37.02,14600.0,29.863,29.8872,29.863,29.8791,14600.0
2013-02-04 14:10:00,37.03,37.03,37.01,37.02,6800.0,29.8872,29.8872,29.8711,29.8791,6800.0
2013-02-04 14:15:00,37.02,37.02,37.01,37.02,4100.0,29.8791,29.8791,29.8711,29.8791,4100.0
2013-02-04 14:20:00,37.02,37.03,37.01,37.02,14100.0,29.8791,29.8872,29.8711,29.8791,14100.0
2013-02-04 14:25:00,37.01,37.05,37.0,37.04,17700.0,29.8711,29.9034,29.863,29.8953,17700.0
2013-02-04 14:30:00,37.04,37.05,37.03,37.04,7900.0,29.8953,29.9034,29.8872,29.8953,7900.0
2013-02-04 14:35:00,37.05,37.06,37.02,37.02,17000.0,29.9034,29.9114,29.8791,29.8791,17000.0
2013-02-04 14:40:00,37.03,37.05,37.02,37.05,3800.0,29.8872,29.9034,29.8791,29.9034,3800.0
2013-02-04 14:45:00,37.05,37.05,37.02,37.02,8900.0,29.9034,29.9034,29.8791,29.8791,8900.0
2013-02-04 14:50:00,37.02,37.03,37.01,37.02,12300.0,29.8791,29.8872,29.8711,29.8791,12300.0
2013-02-04 14:55:00,37.02,37.08,37.01,37.04,16800.0,29.8791,29.9276,29.8711,29.8953,16800.0
2013-02-04 15:00:00,37.03,37.05,37.01,37.04,7600.0,29.8872,29.9034,29.8711,29.8953,7600.0
2013-02-04 15:05:00,37.04,37.05,37.01,37.01,11600.0,29.8953,29.9034,29.8711,29.8711,11600.0
2013-02-04 15:10:00,37.02,37.02,37.0,37.0,27200.0,29.8791,29.8791,29.863,29.863,27200.0
2013-02-04 15:15:00,37.01,37.03,37.01,37.02,16300.0,29.8711,29.8872,29.8711,29.8791,16300.0
2013-02-04 15:20:00,37.03,37.03,37.0,37.02,12300.0,29.8872,29.8872,29.863,29.8791,12300.0
2013-02-04 15:25:00,37.01,37.03,37.0,37.0,25300.0,29.8711,29.8872,29.863,29.863,25300.0
2013-02-04 15:30:00,37.0,37.03,37.0,37.01,33600.0,29.863,29.8872,29.863,29.8711,33600.0
2013-02-04 15:35:00,37.01,37.01,37.0,37.0,30500.0,29.8711,29.8711,29.863,29.863,30500.0
2013-02-04 15:40:00,37.01,37.02,37.0,37.0,32300.0,29.8711,29.8791,29.863,29.863,32300.0
2013-02-04 15:45:00,37.0,37.01,36.97,36.99,26500.0,29.863,29.8711,29.8388,29.8549,26500.0
2013-02-04 15:50:00,36.98,37.0,36.97,37.0,54300.0,29.8469,29.863,29.8388,29.863,54300.0
2013-02-04 15:55:00,37.0,37.0,36.94,36.97,233500.0,29.863,29.863,29.8146,29.8388,233500.0
2013-02-05 09:30:00,37.18,37.21,37.09,37.18,18900.0,30.0083,30.0325,29.9356,30.0083,18900.0
2013-02-05 09:35:00,37.18,37.25,37.11,37.16,7600.0,30.0083,30.0648,29.9518,29.9921,7600.0
2013-02-05 09:40:00,37.17,37.25,37.15,37.22,14600.0,30.0002,30.0648,29.9841,30.0406,14600.0
2013-02-05 09:45:00,37.22,37.28,37.22,37.24,11900.0,30.0406,30.089,30.0406,30.0567,11900.0
2013-02-05 09:50:00,37.24,37.3,37.23,37.25,16900.0,30.0567,30.1051,30.0486,30.0648,16900.0
2013-02-05 09:55:00,37.23,37.38,37.23,37.35,11000.0,30.0486,30.1697,30.0486,30.1455,11000.0
2013-02-05 10:00:00,37.34,37.37,37.3,37.35,14200.0,30.1374,30.1616,30.1051,30.1455,14200.0
2013-02-05 10:05:00,37.35,37.36,37.29,37.29,6100.0,30.1455,30.1536,30.0971,30.0971,6100.0
2013-02-05 10:10:00,37.28,37.3,37.26,37.3,4500.0,30.089,30.1051,30.0729,30.1051,4500.0
2013-02-05 10:15:00,37.31,37.36,37.29,37.29,6400.0,30.1132,30.1536,30.0971,30.0971,6400.0
2013-02-05 10:20:00,37.29,37.35,37.28,37.34,43700.0,30.0971,30.1455,30.089,30.1374,43700.0
2013-02-05 10:25:00,37.34,37.38,37.32,37.38,6800.0,30.1374,30.1697,30.1213,30.1697,6800.0
2013-02-05 10:30:00,37.38,37.42,37.37,37.42,9300.0,30.1697,30.202,30.1616,30.202,9300.0
2013-02-05 10:35:00,37.41,37.44,37.39,37.39,23800.0,30.1939,30.2181,30.1778,30.1778,23800.0
2013-02-05 10:40:00,37.41,37.44,37.41,37.42,5400.0,30.1939,30.2181,30.1939,30.202,5400.0
2013-02-05 10:45:00,37.42,37.44,37.42,37.44,2200.0,30.202,30.2181,30.202,30.2181,2200.0
2013-02-05 10:50:00,37.44,37.47,37.44,37.47,5600.0,30.2181,30.2423,30.2181,30.2423,5600.0
2013-02-05 10:55:00,37.45,37.46,37.42,37.42,22300.0,30.2262,30.2343,30.202,30.202,22300.0
2013-02-05 11:00:00,37.42,37.45,37.42,37.45,3700.0,30.202,30.2262,30.202,30.2262,3700.0
2013-02-05 11:05:00,37.45,37.47,37.42,37.45,18900.0,30.2262,30.2423,30.202,30.2262,18900.0
2013-02-05 11:10:00,37.45,37.49,37.41,37.44,181400.0,30.2262,30.2585,30.1939,30.2181,181400.0
2013-02-05 11:15:00,37.44,37.45,37.34,37.34,33500.0,30.2181,30.2262,30.1374,30.1374,33500.0
2013-02-05 11:20:00,37.34,37.36,37.27,37.27,20700.0,30.1374,30.1536,30.0809,30.0809,20700.0
2013-02-05 11:25:00,37.28,37.35,37.27,37.35,7100.0,30.089,30.1455,30.0809,30.1455,7100.0
2013-02-05 11:30:00,37.34,37.36,37.32,37.36,7200.0,30.1374,30.1536,30.1213,30.1536,7200.0
2013-02-05 11:35:00,37.36,37.37,37.34,37.35,4700.0,30.1536,30.1616,30.1374,30.1455,4700.0
2013-02-05 11:40:00,37.34,37.38,37.33,37.33,8700.0,30.1374,30.1697,30.1294,30.1294,8700.0
2013-02-05 11:45:00,37.34,37.37,37.33,37.36,6600.0,30.1374,30.1616,30.1294,30.1536,6600.0
2013-02-05 11:50:00,37.35,37.35,37.34,37.35,4700.0,30.1455,30.1455,30.1374,30.1455,4700.0
2013-02-05 11:55:00,37.34,37.34,37.26,37.27,7800.0,30.1374,30.1374,30.0729,30.0809,7800.0
2013-02-05 12:00:00,37.28,37.28,37.25,37.27,4700.0,30.089,30.089,30.0648,30.0809,4700.0
2013-02-05 12:05:00,37.27,37.28,37.22,37.22,7300.0,30.0809,30.089,30.0406,30.0406,7300.0
2013-02-05 12:10:00,37.22,37.22,37.2,37.21,4100.0,30.0406,30.0406,30.0244,30.0325,4100.0
2013-02-05 12:15:00,37.22,37.22,37.2,37.21,9700.0,30.0406,30.0406,30.0244,30.0325,9700.0
2013-02-05 12:20:00,37.21,37.21,37.2,37.2,5900.0,30.0325,30.0325,30.0244,30.0244,5900.0
2013-02-05 12:25:00,37.21,37.23,37.18,37.19,8700.0,30.0325,30.0486,30.0083,30.0164,8700.0
2013-02-05 12:30:00,37.2,37.21,37.18,37.2,6200.0,30.0244,30.0325,30.0083,30.0244,6200.0
2013-02-05 12:35:00,37.2,37.23,37.19,37.22,10100.0,30.0244,30.0486,30.0164,30.0406,10100.0
2013-02-05 12:40:00,37.23,37.24,37.22,37.24,4100.0,30.0486,30.0567,30.0406,30.0567,4100.0
2013-02-05 12:45:00,37.25,37.25,37.25,37.25,9300.0,30.0648,30.0648,30.0648,30.0648,9300.0
2013-02-05 12:50:00,37.25,37.25,37.2,37.2,7800.0,30.0648,30.0648,30.0244,30.0244,7800.0
2013-02-05 12:55:00,37.19,37.21,37.19,37.2,8800.0,30.0164,30.0325,30.0164,30.0244,8800.0
2013-02-05 13:00:00,37.2,37.25,37.19,37.25,7300.0,30.0244,30.0648,30.0164,30.0648,7300.0
2013-02-05 13:05:00,37.25,37.25,37.23,37.25,6800.0,30.0648,30.0648,30.0486,30.0648,6800.0
2013-02-05 13:10:00,37.24,37.25,37.23,37.24,6500.0,30.0567,30.0648,30.0486,30.0567,6500.0
2013-02-05 13:15:00,37.25,37.25,37.23,37.24,6700.0,30.0648,30.0648,30.0486,30.0567,6700.0
2013-02-05 13:20:00,37.23,37.24,37.23,37.23,5000.0,30.0486,30.0567,30.0486,30.0486,5000.0
2013-02-05 13:25:00,37.23,37.25,37.22,37.25,5800.0,30.0486,30.0648,30.0406,30.0648,5800.0
2013-02-05 13:30:00,37.25,37.26,37.24,37.26,8000.0,30.0648,30.0729,30.0567,30.0729,8000.0
2013-02-05 13:35:00,37.26,37.27,37.24,37.25,7900.0,30.0729,30.0809,30.0567,30.0648,7900.0
2013-02-05 13:40:00,37.25,37.26,37.24,37.25,5000.0,30.0648,30.0729,30.0567,30.0648,5000.0
2013-02-05 13:45:00,37.26,37.26,37.23,37.23,12100.0,30.0729,30.0729,30.0486,30.0486,12100.0
2013-02-05 13:50:00,37.24,37.24,37.19,37.19,10500.0,30.0567,30.0567,30.0164,30.0164,10500.0
2013-02-05 13:55:00,37.2,37.21,37.19,37.19,9000.0,30.0244,30.0325,30.0164,30.0164,9000.0
2013-02-05 14:00:00,37.19,37.2,37.18,37.19,7000.0,30.0164,30.0244,30.0083,30.0164,7000.0
2013-02-05 14:05:00,37.2,37.2,37.18,37.19,5800.0,30.0244,30.0244,30.0083,30.0164,5800.0
2013-02-05 14:10:00,37.19,37.2,37.19,37.2,10000.0,30.0164,30.0244,30.0164,30.0244,10000.0
2013-02-05 14:15:00,37.2,37.23,37.2,37.22,13300.0,30.0244,30.0486,30.0244,30.0406,13300.0
2013-02-05 14:20:00,37.23,37.23,37.18,37.19,10500.0,30.0486,30.0486,30.0083,30.0164,10500.0
2013-02-05 14:25:00,37.19,37.2,37.17,37.2,9500.0,30.0164,30.0244,30.0002,30.0244,9500.0
2013-02-05 14:30:00,37.2,37.22,37.2,37.21,9100.0,30.0244,30.0406,30.0244,30.0325,9100.0
2013-02-05 14:35:00,37.22,37.25,37.21,37.25,9300.0,30.0406,30.0648,30.0325,30.0648,9300.0
2013-02-05 14:40:00,37.25,37.25,37.23,37.25,8000.0,30.0648,30.0648,30.0486,30.0648,8000.0
2013-02-05 14:45:00,37.25,37.28,37.24,37.27,12700.0,30.0648,30.089,30.0567,30.0809,12700.0
2013-02-05 14:50:00,37.28,37.3,37.27,37.27,9400.0,30.089,30.1051,30.0809,30.0809,9400.0
2013-02-05 14:55:00,37.27,37.27,37.26,37.26,6000.0,30.0809,30.0809,30.0729,30.0729,6000.0
2013-02-05 15:00:00,37.26,37.27,37.24,37.24,12700.0,30.0729,30.0809,30.0567,30.0567,12700.0
2013-02-05 15:05:00,37.24,37.25,37.23,37.23,11200.0,30.0567,30.0648,30.0486,30.0486,11200.0
2013-02-05 15:10:00,37.23,37.27,37.23,37.27,9000.0,30.0486,30.0809,30.0486,30.0809,9000.0
2013-02-05 15:15:00,37.27,37.27,37.24,37.24,9200.0,30.0809,30.0809,30.0567,30.0567,9200.0
2013-02-05 15:20:00,37.24,37.25,37.22,37.24,13500.0,30.0567,30.0648,30.0406,30.0567,13500.0
2013-02-05 15:25:00,37.25,37.26,37.24,37.25,11600.0,30.0648,30.0729,30.0567,30.0648,11600.0
2013-02-05 15:30:00,37.26,37.29,37.26,37.29,8300.0,30.0729,30.0971,30.0729,30.0971,8300.0
2013-02-05 15:35:00,37.29,37.29,37.25,37.27,21700.0,30.0971,30.0971,30.0648,30.0809,21700.0
2013-02-05 15:40:00,37.27,37.29,37.27,37.28,17600.0,30.0809,30.0971,30.0809,30.089,17600.0
2013-02-05 15:45:00,37.28,37.3,37.28,37.29,28600.0,30.089,30.1051,30.089,30.0971,28600.0
2013-02-05 15:50:00,37.3,37.3,37.24,37.27,20100.0,30.1051,30.1051,30.0567,30.0809,20100.0
2013-02-05 15:55:00,37.27,37.29,37.26,37.28,71500.0,30.0809,30.0971,30.0729,30.089,71500.0
2013-02-06 09:30:00,37.16,37.2,36.97,37.18,24900.0,29.9921,30.0244,29.8388,30.0083,24900.0
2013-02-06 09:35:00,37.16,37.19,37.12,37.18,6300.0,29.9921,30.0164,29.9599,30.0083,6300.0
2013-02-06 09:40:00,37.19,37.26,37.18,37.26,4400.0,30.0164,30.0729,30.0083,30.0729,4400.0
2013-02-06 09:45:00,37.24,37.26,37.13,37.14,18900.0,30.0567,30.0729,29.9679,29.976,18900.0
2013-02-06 09:50:00,37.15,37.23,37.15,37.2,47600.0,29.9841,30.0486,29.9841,30.0244,47600.0
2013-02-06 09:55:00,37.2,37.21,37.19,37.2,23700.0,30.0244,30.0325,30.0164,30.0244,23700.0
2013-02-06 10:00:00,37.2,37.24,37.2,37.23,10000.0,30.0244,30.0567,30.0244,30.0486,10000.0
2013-02-06 10:05:00,37.23,37.29,37.21,37.29,8000.0,30.0486,30.0971,30.0325,30.0971,8000.0
2013-02-06 10:10:00,37.3,37.32,37.3,37.3,3800.0,30.1051,30.1213,30.1051,30.1051,3800.0
2013-02-06 10:15:00,37.29,37.29,37.23,37.23,12000.0,30.0971,30.0971,30.0486,30.0486,12000.0
2013-02-06 10:20:00,37.23,37.26,37.22,37.25,8900.0,30.0486,30.0729,30.0406,30.0648,8900.0
2013-02-06 10:25:00,37.25,37.3,37.24,37.3,3600.0,30.0648,30.1051,30.0567,30.1051,3600.0
2013-02-06 10:30:00,37.28,37.29,37.23,37.24,12600.0,30.089,30.0971,30.0486,30.0567,12600.0
2013-02-06 10:35:00,37.23,37.27,37.23,37.27,5600.0,30.0486,30.0809,30.0486,30.0809,5600.0
2013-02-06 10:40:00,37.26,37.31,37.26,37.31,6000.0,30.0729,30.1132,30.0729,30.1132,6000.0
2013-02-06 10:45:00,37.31,37.35,37.29,37.33,18200.0,30.1132,30.1455,30.0971,30.1294,18200.0
2013-02-06 10:50:00,37.33,37.38,37.33,37.36,8100.0,30.1294,30.1697,30.1294,30.1536,8100.0
2013-02-06 10:55:00,37.36,37.38,37.36,37.37,10900.0,30.1536,30.1697,30.1536,30.1616,10900.0
2013-02-06 11:00:00,37.36,37.42,37.36,37.41,21000.0,30.1536,30.202,30.1536,30.1939,21000.0
2013-02-06 11:05:00,37.42,37.43,37.38,37.41,15300.0,30.202,30.2101,30.1697,30.1939,15300.0
2013-02-06 11:10:00,37.4,37.44,37.4,37.44,9400.0,30.1858,30.2181,30.1858,30.2181,9400.0
2013-02-06 11:15:00,37.44,37.46,37.43,37.45,9900.0,30.2181,30.2343,30.2101,30.2262,9900.0
2013-02-06 11:20:00,37.45,37.45,37.42,37.44,13600.0,30.2262,30.2262,30.202,30.2181,13600.0
2013-02-06 11:25:00,37.44,37.44,37.39,37.41,32300.0,30.2181,30.2181,30.1778,30.1939,32300.0
2013-02-06 11:30:00,37.4,37.41,37.39,37.39,17100.0,30.1858,30.1939,30.1778,30.1778,17100.0
2013-02-06 11:35:00,37.4,37.4,37.39,37.4,8600.0,30.1858,30.1858,30.1778,30.1858,8600.0
2013-02-06 11:40:00,37.4,37.42,37.4,37.4,11700.0,30.1858,30.202,30.1858,30.1858,11700.0
2013-02-06 11:45:00,37.4,37.41,37.39,37.4,10700.0,30.1858,30.1939,30.1778,30.1858,10700.0
2013-02-06 11:50:00,37.4,37.41,37.38,37.41,10500.0,30.1858,30.1939,30.1697,30.1939,10500.0
2013-02-06 11:55:00,37.41,37.42,37.4,37.4,6600.0,30.1939,30.202,30.1858,30.1858,6600.0
2013-02-06 12:00:00,37.41,37.41,37.4,37.41,7100.0,30.1939,30.1939,30.1858,30.1939,7100.0
2013-02-06 12:05:00,37.41,37.41,37.4,37.41,5800.0,30.1939,30.1939,30.1858,30.1939,5800.0
2013-02-06 12:10:00,37.42,37.43,37.41,37.43,6100.0,30.202,30.2101,30.1939,30.2101,6100.0
2013-02-06 12:15:00,37.42,37.44,37.42,37.44,4300.0,30.202,30.2181,30.202,30.2181,4300.0
2013-02-06 12:20:00,37.44,37.44,37.42,37.43,9200.0,30.2181,30.2181,30.202,30.2101,9200.0
2013-02-06 12:25:00,37.42,37.43,37.39,37.41,17700.0,30.202,30.2101,30.1778,30.1939,17700.0
2013-02-06 12:30:00,37.4,37.43,37.4,37.43,7600.0,30.1858,30.2101,30.1858,30.2101,7600.0
2013-02-06 12:35:00,37.42,37.47,37.42,37.46,13300.0,30.202,30.2423,30.202,30.2343,13300.0
2013-02-06 12:40:00,37.47,37.49,37.46,37.48,5700.0,30.2423,30.2585,30.2343,30.2504,5700.0
2013-02-06 12:45:00,37.48,37.5,37.48,37.48,9700.0,30.2504,30.2666,30.2504,30.2504,9700.0
2013-02-06 12:50:00,37.48,37.5,37.44,37.44,12700.0,30.2504,30.2666,30.2181,30.2181,12700.0
2013-02-06 12:55:00,37.44,37.46,37.43,37.44,8600.0,30.2181,30.2343,30.2101,30.2181,8600.0
2013-02-06 13:00:00,37.44,37.45,37.41,37.42,10000.0,30.2181,30.2262,30.1939,30.202,10000.0
2013-02-06 13:05:00,37.43,37.43,37.4,37.42,10400.0,30.2101,30.2101,30.1858,30.202,10400.0
2013-02-06 13:10:00,37.41,37.41,37.38,37.39,8700.0,30.1939,30.1939,30.1697,30.1778,8700.0
2013-02-06 13:15:00,37.39,37.43,37.39,37.41,9900.0,30.1778,30.2101,30.1778,30.1939,9900.0
2013-02-06 13:20:00,37.41,37.41,37.38,37.38,16200.0,30.1939,30.1939,30.1697,30.1697,16200.0
2013-02-06 13:25:00,37.38,37.41,37.38,37.39,10700.0,30.1697,30.1939,30.1697,30.1778,10700.0
2013-02-06 13:30:00,37.38,37.38,37.36,37.38,12200.0,30.1697,30.1697,30.1536,30.1697,12200.0
2013-02-06 13:35:00,37.37,37.38,37.37,37.38,2100.0,30.1616,30.1697,30.1616,30.1697,2100.0
2013-02-06 13:40:00,37.38,37.39,37.35,37.38,19700.0,30.1697,30.1778,30.1455,30.1697,19700.0
2013-02-06 13:45:00,37.37,37.38,37.37,37.38,5200.0,30.1616,30.1697,30.1616,30.1697,5200.0
2013-02-06 13:50:00,37.38,37.39,37.37,37.38,15000.0,30.1697,30.1778,30.1616,30.1697,15000.0
2013-02-06 13:55:00,37.38,37.39,37.37,37.38,8400.0,30.1697,30.1778,30.1616,30.1697,8400.0
2013-02-06 14:00:00,37.38,37.39,37.36,37.38,12500.0,30.1697,30.1778,30.1536,30.1697,12500.0
2013-02-06 14:05:00,37.38,37.38,37.37,37.38,8200.0,30.1697,30.1697,30.1616,30.1697,8200.0
2013-02-06 14:10:00,37.39,37.39,37.36,37.37,10700.0,30.1778,30.1778,30.1536,30.1616,10700.0
2013-02-06 14:15:00,37.37,37.4,37.36,37.4,64100.0,30.1616,30.1858,30.1536,30.1858,64100.0
2013-02-06 14:20:00,37.4,37.42,37.38,37.42,39200.0,30.1858,30.202,30.1697,30.202,39200.0
2013-02-06 14:25:00,37.41,37.45,37.41,37.44,21100.0,30.1939,30.2262,30.1939,30.2181,21100.0
2013-02-06 14:30:00,37.45,37.48,37.44,37.48,14800.0,30.2262,30.2504,30.2181,30.2504,14800.0
2013-02-06 14:35:00,37.48,37.51,37.45,37.45,23100.0,30.2504,30.2746,30.2262,30.2262,23100.0
2013-02-06 14:40:00,37.47,37.48,37.45,37.45,12300.0,30.2423,30.2504,30.2262,30.2262,12300.0
2013-02-06 14:45:00,37.46,37.48,37.45,37.48,5900.0,30.2343,30.2504,30.2262,30.2504,5900.0
2013-02-06 14:50:00,37.48,37.51,37.45,37.51,34700.0,30.2504,30.2746,30.2262,30.2746,34700.0
2013-02-06 14:55:00,37.49,37.5,37.48,37.48,24300.0,30.2585,30.2666,30.2504,30.2504,24300.0
2013-02-06 15:00:00,37.48,37.49,37.48,37.48,8000.0,30.2504,30.2585,30.2504,30.2504,8000.0
2013-02-06 15:05:00,37.49,37.5,37.48,37.49,15200.0,30.2585,30.2666,30.2504,30.2585,15200.0
2013-02-06 15:10:00,37.49,37.49,37.46,37.47,35200.0,30.2585,30.2585,30.2343,30.2423,35200.0
2013-02-06 15:15:00,37.48,37.48,37.47,37.48,6500.0,30.2504,30.2504,30.2423,30.2504,6500.0
2013-02-06 15:20:00,37.48,37.48,37.46,37.47,11100.0,30.2504,30.2504,30.2343,30.2423,11100.0
2013-02-06 15:25:00,37.46,37.47,37.46,37.47,13200.0,30.2343,30.2423,30.2343,30.2423,13200.0
2013-02-06 15:30:00,37.47,37.47,37.44,37.44,18300.0,30.2423,30.2423,30.2181,30.2181,18300.0
2013-02-06 15:35:00,37.44,37.45,37.42,37.42,16300.0,30.2181,30.2262,30.202,30.202,16300.0
2013-02-06 15:40:00,37.43,37.43,37.42,37.43,22600.0,30.2101,30.2101,30.202,30.2101,22600.0
2013-02-06 15:45:00,37.43,37.43,37.41,37.41,46300.0,30.2101,30.2101,30.1939,30.1939,46300.0
2013-02-06 15:50:00,37.41,37.48,37.41,37.43,61700.0,30.1939,30.2504,30.1939,30.2101,61700.0
2013-02-06 15:55:00,37.43,37.44,37.39,37.39,121200.0,30.2101,30.2181,30.1778,30.1778,121200.0
2013-02-07 09:30:00,37.31,37.38,37.31,37.37,18800.0,30.1132,30.1697,30.1132,30.1616,18800.0
2013-02-07 09:35:00,37.37,37.4,37.32,37.32,5600.0,30.1616,30.1858,30.1213,30.1213,5600.0
2013-02-07 09:40:00,37.33,37.4,37.31,37.35,10900.0,30.1294,30.1858,30.1132,30.1455,10900.0
2013-02-07 09:45:00,37.34,37.39,37.34,37.35,6700.0,30.1374,30.1778,30.1374,30.1455,6700.0
2013-02-07 09:50:00,37.34,37.35,37.25,37.26,11200.0,30.1374,30.1455,30.0648,30.0729,11200.0
2013-02-07 09:55:00,37.26,37.34,37.26,37.3,4700.0,30.0729,30.1374,30.0729,30.1051,4700.0
2013-02-07 10:00:00,37.3,37.31,37.28,37.28,6700.0,30.1051,30.1132,30.089,30.089,6700.0
2013-02-07 10:05:00,37.29,37.29,37.23,37.25,11200.0,30.0971,30.0971,30.0486,30.0648,11200.0
2013-02-07 10:10:00,37.25,37.27,37.18,37.21,30300.0,30.0648,30.0809,30.0083,30.0325,30300.0
2013-02-07 10:15:00,37.21,37.24,37.19,37.22,34700.0,30.0325,30.0567,30.0164,30.0406,34700.0
2013-02-07 10:20:00,37.22,37.24,37.11,37.12,28600.0,30.0406,30.0567,29.9518,29.9599,28600.0
2013-02-07 10:25:00,37.13,37.13,37.07,37.08,23400.0,29.9679,29.9679,29.9195,29.9276,23400.0
2013-02-07 10:30:00,37.09,37.13,37.07,37.09,12600.0,29.9356,29.9679,29.9195,29.9356,12600.0
2013-02-07 10:35:00,37.07,37.11,37.05,37.07,16100.0,29.9195,29.9518,29.9034,29.9195,16100.0
2013-02-07 10:40:00,37.07,37.1,37.06,37.07,10600.0,29.9195,29.9437,29.9114,29.9195,10600.0
2013-02-07 10:45:00,37.08,37.12,37.05,37.09,23700.0,29.9276,29.9599,29.9034,29.9356,23700.0
2013-02-07 10:50:00,37.1,37.1,37.05,37.08,18400.0,29.9437,29.9437,29.9034,29.9276,18400.0
2013-02-07 10:55:00,37.08,37.13,37.07,37.13,19000.0,29.9276,29.9679,29.9195,29.9679,19000.0
2013-02-07 11:00:00,37.13,37.13,37.08,37.1,22400.0,29.9679,29.9679,29.9276,29.9437,22400.0
2013-02-07 11:05:00,37.1,37.15,37.07,37.13,32800.0,29.9437,29.9841,29.9195,29.9679,32800.0
2013-02-07 11:10:00,37.11,37.14,37.09,37.13,31100.0,29.9518,29.976,29.9356,29.9679,31100.0
2013-02-07 11:15:00,37.13,37.13,37.06,37.06,25100.0,29.9679,29.9679,29.9114,29.9114,25100.0
2013-02-07 11:20:00,37.06,37.07,37.04,37.06,12400.0,29.9114,29.9195,29.8953,29.9114,12400.0
2013-02-07 11:25:00,37.06,37.06,37.01,37.04,11000.0,29.9114,29.9114,29.8711,29.8953,11000.0
2013-02-07 11:30:00,37.04,37.06,37.03,37.04,7400.0,29.8953,29.9114,29.8872,29.8953,7400.0
2013-02-07 11:35:00,37.04,37.06,37.02,37.04,12600.0,29.8953,29.9114,29.8791,29.8953,12600.0
2013-02-07 11:40:00,37.04,37.06,37.02,37.05,7100.0,29.8953,29.9114,29.8791,29.9034,7100.0
2013-02-07 11:45:00,37.05,37.11,37.03,37.09,23100.0,29.9034,29.9518,29.8872,29.9356,23100.0
2013-02-07 11:50:00,37.1,37.12,37.07,37.12,10900.0,29.9437,29.9599,29.9195,29.9599,10900.0
2013-02-07 11:55:00,37.13,37.13,37.1,37.1,4700.0,29.9679,29.9679,29.9437,29.9437,4700.0
2013-02-07 12:00:00,37.1,37.15,37.1,37.14,24000.0,29.9437,29.9841,29.9437,29.976,24000.0
2013-02-07 12:05:00,37.15,37.15,37.13,37.14,6700.0,29.9841,29.9841,29.9679,29.976,6700.0
2013-02-07 12:10:00,37.13,37.17,37.12,37.17,13100.0,29.9679,30.0002,29.9599,30.0002,13100.0
2013-02-07 12:15:00,37.16,37.18,37.16,37.17,6800.0,29.9921,30.0083,29.9921,30.0002,6800.0
2013-02-07 12:20:00,37.17,37.18,37.16,37.18,7000.0,30.0002,30.0083,29.9921,30.0083,7000.0
2013-02-07 12:25:00,37.18,37.18,37.16,37.18,3700.0,30.0083,30.0083,29.9921,30.0083,3700.0
2013-02-07 12:30:00,37.17,37.17,37.13,37.16,32700.0,30.0002,30.0002,29.9679,29.9921,32700.0
2013-02-07 12:35:00,37.16,37.17,37.14,37.15,14100.0,29.9921,30.0002,29.976,29.9841,14100.0
2013-02-07 12:40:00,37.15,37.16,37.08,37.09,18900.0,29.9841,29.9921,29.9276,29.9356,18900.0
2013-02-07 12:45:00,37.09,37.11,37.09,37.1,16800.0,29.9356,29.9518,29.9356,29.9437,16800.0
2013-02-07 12:50:00,37.09,37.1,37.04,37.04,35700.0,29.9356,29.9437,29.8953,29.8953,35700.0
2013-02-07 12:55:00,37.03,37.03,36.98,36.99,8800.0,29.8872,29.8872,29.8469,29.8549,8800.0
2013-02-07 13:00:00,36.99,37.01,36.97,37.0,12300.0,29.8549,29.8711,29.8388,29.863,12300.0
2013-02-07 13:05:00,37.0,37.02,36.96,37.01,13600.0,29.863,29.8791,29.8307,29.8711,13600.0
2013-02-07 13:10:00,37.0,37.03,37.0,37.02,3400.0,29.863,29.8872,29.863,29.8791,3400.0
2013-02-07 13:15:00,37.03,37.03,37.01,37.02,6600.0,29.8872,29.8872,29.8711,29.8791,6600.0
2013-02-07 13:20:00,37.03,37.05,37.02,37.05,4400.0,29.8872,29.9034,29.8791,29.9034,4400.0
2013-02-07 13:25:00,37.05,37.1,37.04,37.09,8400.0,29.9034,29.9437,29.8953,29.9356,8400.0
2013-02-07 13:30:00,37.09,37.1,37.06,37.1,12000.0,29.9356,29.9437,29.9114,29.9437,12000.0
2013-02-07 13:35:00,37.1,37.1,37.08,37.08,7100.0,29.9437,29.9437,29.9276,29.9276,7100.0
2013-02-07 13:40:00,37.08,37.12,37.08,37.11,11300.0,29.9276,29.9599,29.9276,29.9518,11300.0
2013-02-07 13:45:00,37.12,37.14,37.09,37.09,14200.0,29.9599,29.976,29.9356,29.9356,14200.0
2013-02-07 13:50:00,37.09,37.1,37.08,37.1,9000.0,29.9356,29.9437,29.9276,29.9437,9000.0
2013-02-07 13:55:00,37.1,37.1,37.08,37.09,9700.0,29.9437,29.9437,29.9276,29.9356,9700.0
2013-02-07 14:00:00,37.09,37.12,37.08,37.09,17500.0,29.9356,29.9599,29.9276,29.9356,17500.0
2013-02-07 14:05:00,37.09,37.09,37.04,37.05,14500.0,29.9356,29.9356,29.8953,29.9034,14500.0
2013-02-07 14:10:00,37.05,37.05,37.03,37.04,7600.0,29.9034,29.9034,29.8872,29.8953,7600.0
2013-02-07 14:15:00,37.04,37.04,37.02,37.02,3600.0,29.8953,29.8953,29.8791,29.8791,3600.0
2013-02-07 14:20:00,37.02,37.02,37.01,37.02,1800.0,29.8791,29.8791,29.8711,29.8791,1800.0
2013-02-07 14:25:00,37.01,37.05,37.0,37.05,10400.0,29.8711,29.9034,29.863,29.9034,10400.0
2013-02-07 14:30:00,37.05,37.05,37.02,37.03,10600.0,29.9034,29.9034,29.8791,29.8872,10600.0
2013-02-07 14:35:00,37.03,37.03,37.01,37.01,11800.0,29.8872,29.8872,29.8711,29.8711,11800.0
2013-02-07 14:40:00,37.01,37.05,37.01,37.03,9100.0,29.8711,29.9034,29.8711,29.8872,9100.0
2013-02-07 14:45:00,37.04,37.08,37.04,37.08,7200.0,29.8953,29.9276,29.8953,29.9276,7200.0
2013-02-07 14:50:00,37.07,37.08,37.07,37.08,5400.0,29.9195,29.9276,29.9195,29.9276,5400.0
2013-02-07 14:55:00,37.08,37.09,37.07,37.08,13700.0,29.9276,29.9356,29.9195,29.9276,13700.0
2013-02-07 15:00:00,37.08,37.09,37.06,37.08,18700.0,29.9276,29.9356,29.9114,29.9276,18700.0
2013-02-07 15:05:00,37.08,37.09,37.08,37.08,9000.0,29.9276,29.9356,29.9276,29.9276,9000.0
2013-02-07 15:10:00,37.08,37.09,37.04,37.04,23000.0,29.9276,29.9356,29.8953,29.8953,23000.0
2013-02-07 15:15:00,37.04,37.07,37.03,37.07,24500.0,29.8953,29.9195,29.8872,29.9195,24500.0
2013-02-07 15:20:00,37.08,37.08,37.04,37.04,13500.0,29.9276,29.9276,29.8953,29.8953,13500.0
2013-02-07 15:25:00,37.04,37.04,37.03,37.04,5300.0,29.8953,29.8953,29.8872,29.8953,5300.0
2013-02-07 15:30:00,37.04,37.06,37.04,37.06,13600.0,29.8953,29.9114,29.8953,29.9114,13600.0
2013-02-07 15:35:00,37.05,37.09,37.03,37.08,24400.0,29.9034,29.9356,29.8872,29.9276,24400.0
2013-02-07 15:40:00,37.09,37.1,37.06,37.06,28600.0,29.9356,29.9437,29.9114,29.9114,28600.0
2013-02-07 15:45:00,37.07,37.1,37.04,37.09,53300.0,29.9195,29.9437,29.8953,29.9356,53300.0
2013-02-07 15:50:00,37.1,37.11,37.08,37.09,50100.0,29.9437,29.9518,29.9276,29.9356,50100.0
2013-02-07 15:55:00,37.09,37.1,37.06,37.07,89500.0,29.9356,29.9437,29.9114,29.9195,89500.0
2013-02-08 09:30:00,37.21,37.23,37.16,37.21,17300.0,30.0325,30.0486,29.9921,30.0325,17300.0
2013-02-08 09:35:00,37.2,37.34,37.2,37.34,4400.0,30.0244,30.1374,30.0244,30.1374,4400.0
2013-02-08 09:40:00,37.34,37.38,37.31,37.38,19700.0,30.1374,30.1697,30.1132,30.1697,19700.0
2013-02-08 09:45:00,37.38,37.4,37.35,37.38,16400.0,30.1697,30.1858,30.1455,30.1697,16400.0
2013-02-08 09:50:00,37.37,37.41,37.37,37.4,12000.0,30.1616,30.1939,30.1616,30.1858,12000.0
2013-02-08 09:55:00,37.41,37.41,37.37,37.39,19300.0,30.1939,30.1939,30.1616,30.1778,19300.0
2013-02-08 10:00:00,37.4,37.41,37.38,37.4,26700.0,30.1858,30.1939,30.1697,30.1858,26700.0
2013-02-08 10:05:00,37.4,37.41,37.34,37.34,14400.0,30.1858,30.1939,30.1374,30.1374,14400.0
2013-02-08 10:10:00,37.34,37.36,37.32,37.36,5300.0,30.1374,30.1536,30.1213,30.1536,5300.0
2013-02-08 10:15:00,37.37,37.38,37.36,37.37,7300.0,30.1616,30.1697,30.1536,30.1616,7300.0
2013-02-08 10:20:00,37.37,37.4,37.36,37.4,19200.0,30.1616,30.1858,30.1536,30.1858,19200.0
2013-02-08 10:25:00,37.4,37.41,37.36,37.36,19400.0,30.1858,30.1939,30.1536,30.1536,19400.0
2013-02-08 10:30:00,37.36,37.4,37.36,37.4,13600.0,30.1536,30.1858,30.1536,30.1858,13600.0
2013-02-08 10:35:00,37.4,37.41,37.39,37.41,20000.0,30.1858,30.1939,30.1778,30.1939,20000.0
2013-02-08 10:40:00,37.41,37.41,37.38,37.4,14000.0,30.1939,30.1939,30.1697,30.1858,14000.0
2013-02-08 10:45:00,37.4,37.44,37.38,37.44,9800.0,30.1858,30.2181,30.1697,30.2181,9800.0
2013-02-08 10:50:00,37.44,37.48,37.4,37.47,15400.0,30.2181,30.2504,30.1858,30.2423,15400.0
2013-02-08 10:55:00,37.47,37.5,37.46,37.49,15600.0,30.2423,30.2666,30.2343,30.2585,15600.0
2013-02-08 11:00:00,37.48,37.5,37.47,37.48,8600.0,30.2504,30.2666,30.2423,30.2504,8600.0
2013-02-08 11:05:00,37.48,37.48,37.46,37.46,5100.0,30.2504,30.2504,30.2343,30.2343,5100.0
2013-02-08 11:10:00,37.46,37.49,37.45,37.48,26000.0,30.2343,30.2585,30.2262,30.2504,26000.0
2013-02-08 11:15:00,37.48,37.49,37.47,37.49,10500.0,30.2504,30.2585,30.2423,30.2585,10500.0
2013-02-08 11:20:00,37.47,37.49,37.47,37.48,4200.0,30.2423,30.2585,30.2423,30.2504,4200.0
2013-02-08 11:25:00,37.49,37.49,37.46,37.46,10100.0,30.2585,30.2585,30.2343,30.2343,10100.0
2013-02-08 11:30:00,37.46,37.47,37.45,37.47,12100.0,30.2343,30.2423,30.2262,30.2423,12100.0
2013-02-08 11:35:00,37.47,37.48,37.47,37.48,9100.0,30.2423,30.2504,30.2423,30.2504,9100.0
2013-02-08 11:40:00,37.49,37.49,37.47,37.48,7400.0,30.2585,30.2585,30.2423,30.2504,7400.0
2013-02-08 11:45:00,37.48,37.49,37.48,37.49,7400.0,30.2504,30.2585,30.2504,30.2585,7400.0
2013-02-08 11:50:00,37.48,37.49,37.48,37.49,2400.0,30.2504,30.2585,30.2504,30.2585,2400.0
2013-02-08 11:55:00,37.49,37.49,37.48,37.49,2400.0,30.2585,30.2585,30.2504,30.2585,2400.0
2013-02-08 12:00:00,37.48,37.51,37.48,37.51,17200.0,30.2504,30.2746,30.2504,30.2746,17200.0
2013-02-08 12:05:00,37.51,37.55,37.51,37.54,8000.0,30.2746,30.3069,30.2746,30.2988,8000.0
2013-02-08 12:10:00,37.55,37.55,37.5,37.5,6800.0,30.3069,30.3069,30.2666,30.2666,6800.0
2013-02-08 12:15:00,37.51,37.55,37.51,37.55,7400.0,30.2746,30.3069,30.2746,30.3069,7400.0
2013-02-08 12:20:00,37.54,37.54,37.52,37.52,5500.0,30.2988,30.2988,30.2827,30.2827,5500.0
2013-02-08 12:25:00,37.52,37.53,37.5,37.51,7800.0,30.2827,30.2908,30.2666,30.2746,7800.0
2013-02-08 12:30:00,37.51,37.52,37.5,37.52,14000.0,30.2746,30.2827,30.2666,30.2827,14000.0
2013-02-08 12:35:00,37.51,37.52,37.5,37.51,13000.0,30.2746,30.2827,30.2666,30.2746,13000.0
2013-02-08 12:40:00,37.51,37.51,37.5,37.5,3000.0,30.2746,30.2746,30.2666,30.2666,3000.0
2013-02-08 12:45:00,37.5,37.51,37.5,37.5,3600.0,30.2666,30.2746,30.2666,30.2666,3600.0
2013-02-08 12:50:00,37.5,37.51,37.5,37.5,4200.0,30.2666,30.2746,30.2666,30.2666,4200.0
2013-02-08 12:55:00,37.5,37.5,37.47,37.5,14900.0,30.2666,30.2666,30.2423,30.2666,14900.0
2013-02-08 13:00:00,37.49,37.5,37.49,37.5,3700.0,30.2585,30.2666,30.2585,30.2666,3700.0
2013-02-08 13:05:00,37.5,37.51,37.49,37.51,6500.0,30.2666,30.2746,30.2585,30.2746,6500.0
2013-02-08 13:10:00,37.51,37.51,37.5,37.5,2700.0,30.2746,30.2746,30.2666,30.2666,2700.0
2013-02-08 13:15:00,37.5,37.51,37.49,37.5,13200.0,30.2666,30.2746,30.2585,30.2666,13200.0
2013-02-08 13:20:00,37.5,37.5,37.49,37.5,11500.0,30.2666,30.2666,30.2585,30.2666,11500.0
2013-02-08 13:25:00,37.49,37.5,37.49,37.49,10900.0,30.2585,30.2666,30.2585,30.2585,10900.0
2013-02-08 13:30:00,37.49,37.5,37.49,37.5,2400.0,30.2585,30.2666,30.2585,30.2666,2400.0
2013-02-08 13:35:00,37.5,37.5,37.49,37.49,2000.0,30.2666,30.2666,30.2585,30.2585,2000.0
2013-02-08 13:40:00,37.49,37.52,37.49,37.52,11900.0,30.2585,30.2827,30.2585,30.2827,11900.0
2013-02-08 13:45:00,37.52,37.52,37.5,37.51,10000.0,30.2827,30.2827,30.2666,30.2746,10000.0
2013-02-08 13:50:00,37.5,37.51,37.5,37.51,4500.0,30.2666,30.2746,30.2666,30.2746,4500.0
2013-02-08 13:55:00,37.51,37.51,37.5,37.51,5300.0,30.2746,30.2746,30.2666,30.2746,5300.0
2013-02-08 14:00:00,37.51,37.51,37.46,37.46,7000.0,30.2746,30.2746,30.2343,30.2343,7000.0
2013-02-08 14:05:00,37.46,37.5,37.46,37.49,112200.0,30.2343,30.2666,30.2343,30.2585,112200.0
2013-02-08 14:10:00,37.49,37.5,37.47,37.5,11600.0,30.2585,30.2666,30.2423,30.2666,11600.0
2013-02-08 14:15:00,37.5,37.51,37.49,37.51,2300.0,30.2666,30.2746,30.2585,30.2746,2300.0
2013-02-08 14:20:00,37.51,37.51,37.49,37.49,7600.0,30.2746,30.2746,30.2585,30.2585,7600.0
2013-02-08 14:25:00,37.5,37.51,37.46,37.46,65600.0,30.2666,30.2746,30.2343,30.2343,65600.0
2013-02-08 14:30:00,37.46,37.47,37.45,37.47,9500.0,30.2343,30.2423,30.2262,30.2423,9500.0
2013-02-08 14:35:00,37.47,37.48,37.47,37.48,5800.0,30.2423,30.2504,30.2423,30.2504,5800.0
2013-02-08 14:40:00,37.47,37.5,37.47,37.49,7300.0,30.2423,30.2666,30.2423,30.2585,7300.0
2013-02-08 14:45:00,37.5,37.5,37.47,37.47,7600.0,30.2666,30.2666,30.2423,30.2423,7600.0
2013-02-08 14:50:00,37.46,37.49,37.45,37.49,5500.0,30.2343,30.2585,30.2262,30.2585,5500.0
2013-02-08 14:55:00,37.49,37.51,37.48,37.51,18900.0,30.2585,30.2746,30.2504,30.2746,18900.0
2013-02-08 15:00:00,37.51,37.51,37.5,37.51,6900.0,30.2746,30.2746,30.2666,30.2746,6900.0
2013-02-08 15:05:00,37.52,37.53,37.51,37.53,6800.0,30.2827,30.2908,30.2746,30.2908,6800.0
2013-02-08 15:10:00,37.53,37.54,37.52,37.54,13600.0,30.2908,30.2988,30.2827,30.2988,13600.0
2013-02-08 15:15:00,37.54,37.54,37.5,37.5,19700.0,30.2988,30.2988,30.2666,30.2666,19700.0
2013-02-08 15:20:00,37.51,37.52,37.51,37.52,11000.0,30.2746,30.2827,30.2746,30.2827,11000.0
2013-02-08 15:25:00,37.52,37.53,37.5,37.53,22500.0,30.2827,30.2908,30.2666,30.2908,22500.0
2013-02-08 15:30:00,37.53,37.53,37.5,37.53,16400.0,30.2908,30.2908,30.2666,30.2908,16400.0
2013-02-08 15:35:00,37.53,37.54,37.51,37.54,21400.0,30.2908,30.2988,30.2746,30.2988,21400.0
2013-02-08 15:40:00,37.54,37.56,37.53,37.56,18500.0,30.2988,30.315,30.2908,30.315,18500.0
2013-02-08 15:45:00,37.56,37.59,37.55,37.59,22900.0,30.315,30.3392,30.3069,30.3392,22900.0
2013-02-08 15:50:00,37.59,37.62,37.59,37.61,34500.0,30.3392,30.3634,30.3392,30.3553,34500.0
2013-02-08 15:55:00,37.62,37.62,37.57,37.6,77700.0,30.3634,30.3634,30.3231,30.3473,77700.0
2013-02-11 09:30:00,37.53,37.61,37.44,37.54,16500.0,30.2908,30.3553,30.2181,30.2988,16500.0
2013-02-11 09:35:00,37.56,37.59,37.47,37.52,12800.0,30.315,30.3392,30.2423,30.2827,12800.0
2013-02-11 09:40:00,37.49,37.5,37.41,37.44,7000.0,30.2585,30.2666,30.1939,30.2181,7000.0
2013-02-11 09:45:00,37.46,37.54,37.46,37.51,8500.0,30.2343,30.2988,30.2343,30.2746,8500.0
2013-02-11 09:50:00,37.53,37.59,37.46,37.59,10300.0,30.2908,30.3392,30.2343,30.3392,10300.0
2013-02-11 09:55:00,37.58,37.58,37.5,37.5,6800.0,30.3311,30.3311,30.2666,30.2666,6800.0
2013-02-11 10:00:00,37.5,37.53,37.49,37.5,17100.0,30.2666,30.2908,30.2585,30.2666,17100.0
2013-02-11 10:05:00,37.5,37.51,37.45,37.47,11600.0,30.2666,30.2746,30.2262,30.2423,11600.0
2013-02-11 10:10:00,37.46,37.48,37.43,37.44,10300.0,30.2343,30.2504,30.2101,30.2181,10300.0
2013-02-11 10:15:00,37.44,37.44,37.34,37.38,17000.0,30.2181,30.2181,30.1374,30.1697,17000.0
2013-02-11 10:20:00,37.41,37.44,37.37,37.39,38200.0,30.1939,30.2181,30.1616,30.1778,38200.0
2013-02-11 10:25:00,37.38,37.45,37.38,37.42,17500.0,30.1697,30.2262,30.1697,30.202,17500.0
2013-02-11 10:30:00,37.41,37.47,37.4,37.45,31300.0,30.1939,30.2423,30.1858,30.2262,31300.0
2013-02-11 10:35:00,37.45,37.52,37.44,37.52,14600.0,30.2262,30.2827,30.2181,30.2827,14600.0
2013-02-11 10:40:00,37.52,37.53,37.51,37.52,3600.0,30.2827,30.2908,30.2746,30.2827,3600.0
2013-02-11 10:45:00,37.53,37.57,37.52,37.56,7200.0,30.2908,30.3231,30.2827,30.315,7200.0
2013-02-11 10:50:00,37.56,37.57,37.53,37.56,5200.0,30.315,30.3231,30.2908,30.315,5200.0
2013-02-11 10:55:00,37.57,37.57,37.55,37.56,3700.0,30.3231,30.3231,30.3069,30.315,3700.0
2013-02-11 11:00:00,37.57,37.63,37.56,37.62,6000.0,30.3231,30.3715,30.315,30.3634,6000.0
2013-02-11 11:05:00,37.61,37.68,37.61,37.68,7800.0,30.3553,30.4118,30.3553,30.4118,7800.0
2013-02-11 11:10:00,37.68,37.7,37.66,37.68,9700.0,30.4118,30.428,30.3957,30.4118,9700.0
2013-02-11 11:15:00,37.68,37.7,37.66,37.66,10400.0,30.4118,30.428,30.3957,30.3957,10400.0
2013-02-11 11:20:00,37.68,37.68,37.66,37.66,4400.0,30.4118,30.4118,30.3957,30.3957,4400.0
2013-02-11 11:25:00,37.67,37.67,37.6,37.6,6200.0,30.4038,30.4038,30.3473,30.3473,6200.0
2013-02-11 11:30:00,37.59,37.59,37.5,37.52,6300.0,30.3392,30.3392,30.2666,30.2827,6300.0
2013-02-11 11:35:00,37.52,37.55,37.51,37.53,6000.0,30.2827,30.3069,30.2746,30.2908,6000.0
2013-02-11 11:40:00,37.55,37.57,37.55,37.55,3700.0,30.3069,30.3231,30.3069,30.3069,3700.0
2013-02-11 11:45:00,37.53,37.56,37.53,37.55,2200.0,30.2908,30.315,30.2908,30.3069,2200.0
2013-02-11 11:50:00,37.55,37.56,37.54,37.56,4300.0,30.3069,30.315,30.2988,30.315,4300.0
2013-02-11 11:55:00,37.55,37.57,37.55,37.57,1200.0,30.3069,30.3231,30.3069,30.3231,1200.0
2013-02-11 12:00:00,37.57,37.57,37.54,37.55,11600.0,30.3231,30.3231,30.2988,30.3069,11600.0
2013-02-11 12:05:00,37.56,37.57,37.54,37.55,11100.0,30.315,30.3231,30.2988,30.3069,11100.0
2013-02-11 12:10:00,37.56,37.56,37.55,37.56,1500.0,30.315,30.315,30.3069,30.315,1500.0
2013-02-11 12:15:00,37.55,37.56,37.55,37.55,1000.0,30.3069,30.315,30.3069,30.3069,1000.0
2013-02-11 12:20:00,37.55,37.56,37.55,37.56,2500.0,30.3069,30.315,30.3069,30.315,2500.0
2013-02-11 12:25:00,37.56,37.56,37.53,37.55,23000.0,30.315,30.315,30.2908,30.3069,23000.0
2013-02-11 12:30:00,37.56,37.56,37.55,37.56,7100.0,30.315,30.315,30.3069,30.315,7100.0
2013-02-11 12:35:00,37.55,37.56,37.54,37.55,7700.0,30.3069,30.315,30.2988,30.3069,7700.0
2013-02-11 12:40:00,37.55,37.56,37.53,37.56,14400.0,30.3069,30.315,30.2908,30.315,14400.0
2013-02-11 12:45:00,37.55,37.55,37.52,37.53,9000.0,30.3069,30.3069,30.2827,30.2908,9000.0
2013-02-11 12:50:00,37.53,37.56,37.53,37.55,4500.0,30.2908,30.315,30.2908,30.3069,4500.0
2013-02-11 12:55:00,37.55,37.56,37.54,37.56,9100.0,30.3069,30.315,30.2988,30.315,9100.0
2013-02-11 13:00:00,37.56,37.58,37.55,37.55,6600.0,30.315,30.3311,30.3069,30.3069,6600.0
2013-02-11 13:05:00,37.56,37.61,37.56,37.6,15400.0,30.315,30.3553,30.315,30.3473,15400.0
2013-02-11 13:10:00,37.6,37.61,37.56,37.56,3200.0,30.3473,30.3553,30.315,30.315,3200.0
2013-02-11 13:15:00,37.56,37.57,37.54,37.55,10200.0,30.315,30.3231,30.2988,30.3069,10200.0
2013-02-11 13:20:00,37.55,37.56,37.54,37.56,4000.0,30.3069,30.315,30.2988,30.315,4000.0
2013-02-11 13:25:00,37.55,37.56,37.54,37.56,9800.0,30.3069,30.315,30.2988,30.315,9800.0
2013-02-11 13:30:00,37.55,37.56,37.55,37.55,1000.0,30.3069,30.315,30.3069,30.3069,1000.0
2013-02-11 13:35:00,37.55,37.57,37.54,37.55,14100.0,30.3069,30.3231,30.2988,30.3069,14100.0
2013-02-11 13:40:00,37.55,37.56,37.52,37.55,8800.0,30.3069,30.315,30.2827,30.3069,8800.0
2013-02-11 13:45:00,37.55,37.56,37.54,37.55,4800.0,30.3069,30.315,30.2988,30.3069,4800.0
2013-02-11 13:50:00,37.55,37.56,37.54,37.56,6700.0,30.3069,30.315,30.2988,30.315,6700.0
2013-02-11 13:55:00,37.56,37.56,37.54,37.54,4100.0,30.315,30.315,30.2988,30.2988,4100.0
2013-02-11 14:00:00,37.54,37.59,37.53,37.56,20300.0,30.2988,30.3392,30.2908,30.315,20300.0
2013-02-11 14:05:00,37.56,37.58,37.55,37.55,7800.0,30.315,30.3311,30.3069,30.3069,7800.0
2013-02-11 14:10:00,37.56,37.56,37.55,37.55,8100.0,30.315,30.315,30.3069,30.3069,8100.0
2013-02-11 14:15:00,37.55,37.56,37.53,37.55,6900.0,30.3069,30.315,30.2908,30.3069,6900.0
2013-02-11 14:20:00,37.55,37.57,37.55,37.55,3600.0,30.3069,30.3231,30.3069,30.3069,3600.0
2013-02-11 14:25:00,37.56,37.57,37.54,37.57,7900.0,30.315,30.3231,30.2988,30.3231,7900.0
2013-02-11 14:30:00,37.56,37.65,37.55,37.61,27100.0,30.315,30.3876,30.3069,30.3553,27100.0
2013-02-11 14:35:00,37.61,37.66,37.61,37.66,7100.0,30.3553,30.3957,30.3553,30.3957,7100.0
2013-02-11 14:40:00,37.66,37.67,37.65,37.65,11500.0,30.3957,30.4038,30.3876,30.3876,11500.0
2013-02-11 14:45:00,37.65,37.66,37.65,37.66,9000.0,30.3876,30.3957,30.3876,30.3957,9000.0
2013-02-11 14:50:00,37.65,37.66,37.64,37.65,7600.0,30.3876,30.3957,30.3796,30.3876,7600.0
2013-02-11 14:55:00,37.65,37.66,37.63,37.65,52900.0,30.3876,30.3957,30.3715,30.3876,52900.0
2013-02-11 15:00:00,37.65,37.67,37.64,37.66,23700.0,30.3876,30.4038,30.3796,30.3957,23700.0
2013-02-11 15:05:00,37.65,37.68,37.64,37.68,29200.0,30.3876,30.4118,30.3796,30.4118,29200.0
2013-02-11 15:10:00,37.68,37.7,37.67,37.69,16400.0,30.4118,30.428,30.4038,30.4199,16400.0
2013-02-11 15:15:00,37.69,37.71,37.68,37.69,18700.0,30.4199,30.4361,30.4118,30.4199,18700.0
2013-02-11 15:20:00,37.68,37.71,37.68,37.71,45500.0,30.4118,30.4361,30.4118,30.4361,45500.0
2013-02-11 15:25:00,37.72,37.72,37.63,37.65,19000.0,30.4441,30.4441,30.3715,30.3876,19000.0
2013-02-11 15:30:00,37.66,37.66,37.64,37.65,12400.0,30.3957,30.3957,30.3796,30.3876,12400.0
2013-02-11 15:35:00,37.65,37.66,37.65,37.65,12700.0,30.3876,30.3957,30.3876,30.3876,12700.0
2013-02-11 15:40:00,37.65,37.7,37.65,37.7,18800.0,30.3876,30.428,30.3876,30.428,18800.0
2013-02-11 15:45:00,37.7,37.7,37.66,37.68,57700.0,30.428,30.428,30.3957,30.4118,57700.0
2013-02-11 15:50:00,37.69,37.69,37.58,37.58,50400.0,30.4199,30.4199,30.3311,30.3311,50400.0
2013-02-11 15:55:00,37.59,37.62,37.56,37.57,66800.0,30.3392,30.3634,30.315,30.3231,66800.0
2013-02-12 09:35:00,36.04,36.72,35.21,36.71,112500.0,29.0882,29.637,28.4183,29.6289,112500.0
2013-02-12 09:40:00,36.71,37.02,36.69,37.0,97700.0,29.6289,29.8791,29.6128,29.863,97700.0
2013-02-12 09:45:00,36.96,37.1,36.88,36.9,78800.0,29.8307,29.9437,29.7662,29.7823,78800.0
2013-02-12 09:50:00,36.93,36.99,36.84,36.93,68000.0,29.8065,29.8549,29.7339,29.8065,68000.0
2013-02-12 09:55:00,36.9,36.92,36.49,36.53,101500.0,29.7823,29.7984,29.4514,29.4837,101500.0
2013-02-12 10:00:00,36.52,36.53,36.32,36.33,74100.0,29.4756,29.4837,29.3142,29.3222,74100.0
2013-02-12 10:05:00,36.33,36.44,36.27,36.28,102600.0,29.3222,29.411,29.2738,29.2819,102600.0
2013-02-12 10:10:00,36.27,36.3,36.2,36.25,85600.0,29.2738,29.298,29.2173,29.2577,85600.0
2013-02-12 10:15:00,36.24,36.41,36.24,36.4,71900.0,29.2496,29.3868,29.2496,29.3787,71900.0
2013-02-12 10:20:00,36.39,36.72,36.37,36.51,52700.0,29.3707,29.637,29.3545,29.4675,52700.0
2013-02-12 10:25:00,36.51,36.55,36.38,36.54,19100.0,29.4675,29.4998,29.3626,29.4917,19100.0
2013-02-12 10:30:00,36.53,36.57,36.51,36.56,37700.0,29.4837,29.516,29.4675,29.5079,37700.0
2013-02-12 10:35:00,36.56,36.66,36.56,36.6,24100.0,29.5079,29.5886,29.5079,29.5402,24100.0
2013-02-12 10:40:00,36.59,36.6,36.46,36.48,112200.0,29.5321,29.5402,29.4272,29.4433,112200.0
2013-02-12 10:45:00,36.48,36.53,36.48,36.49,50500.0,29.4433,29.4837,29.4433,29.4514,50500.0
2013-02-12 10:50:00,36.48,36.51,36.41,36.43,39600.0,29.4433,29.4675,29.3868,29.403,39600.0
2013-02-12 10:55:00,36.45,36.5,36.3,36.36,70500.0,29.4191,29.4595,29.298,29.3465,70500.0
2013-02-12 11:00:00,36.38,36.4,36.34,36.38,14000.0,29.3626,29.3787,29.3303,29.3626,14000.0
2013-02-12 11:05:00,36.38,36.44,36.32,36.42,18900.0,29.3626,29.411,29.3142,29.3949,18900.0
2013-02-12 11:10:00,36.41,36.53,36.4,36.41,52400.0,29.3868,29.4837,29.3787,29.3868,52400.0
2013-02-12 11:15:00,36.43,36.52,36.43,36.48,38000.0,29.403,29.4756,29.403,29.4433,38000.0
2013-02-12 11:20:00,36.49,36.53,36.46,36.51,21100.0,29.4514,29.4837,29.4272,29.4675,21100.0
2013-02-12 11:25:00,36.51,36.52,36.5,36.5,40400.0,29.4675,29.4756,29.4595,29.4595,40400.0
2013-02-12 11:30:00,36.5,36.5,36.39,36.44,31800.0,29.4595,29.4595,29.3707,29.411,31800.0
2013-02-12 11:35:00,36.44,36.51,36.44,36.49,35600.0,29.411,29.4675,29.411,29.4514,35600.0
2013-02-12 11:40:00,36.49,36.49,36.42,36.46,24300.0,29.4514,29.4514,29.3949,29.4272,24300.0
2013-02-12 11:45:00,36.46,36.46,36.4,36.44,16100.0,29.4272,29.4272,29.3787,29.411,16100.0
2013-02-12 11:50:00,36.44,36.47,36.44,36.47,9100.0,29.411,29.4352,29.411,29.4352,9100.0
2013-02-12 11:55:00,36.47,36.48,36.41,36.42,18500.0,29.4352,29.4433,29.3868,29.3949,18500.0
2013-02-12 12:00:00,36.42,36.44,36.4,36.4,27000.0,29.3949,29.411,29.3787,29.3787,27000.0
2013-02-12 12:05:00,36.41,36.44,36.39,36.43,15700.0,29.3868,29.411,29.3707,29.403,15700.0
2013-02-12 12:10:00,36.43,36.43,36.37,36.37,11800.0,29.403,29.403,29.3545,29.3545,11800.0
2013-02-12 12:15:00,36.37,36.38,36.3,36.31,26700.0,29.3545,29.3626,29.298,29.3061,26700.0
2013-02-12 12:20:00,36.3,36.33,36.28,36.3,54500.0,29.298,29.3222,29.2819,29.298,54500.0
2013-02-12 12:25:00,36.31,36.32,36.21,36.22,46700.0,29.3061,29.3142,29.2254,29.2335,46700.0
2013-02-12 12:30:00,36.22,36.24,36.2,36.23,26100.0,29.2335,29.2496,29.2173,29.2415,26100.0
2013-02-12 12:35:00,36.23,36.31,36.23,36.3,12300.0,29.2415,29.3061,29.2415,29.298,12300.0
2013-02-12 12:40:00,36.3,36.34,36.3,36.34,8700.0,29.298,29.3303,29.298,29.3303,8700.0
2013-02-12 12:45:00,36.34,36.38,36.33,36.37,12200.0,29.3303,29.3626,29.3222,29.3545,12200.0
2013-02-12 12:50:00,36.37,36.41,36.37,36.41,13700.0,29.3545,29.3868,29.3545,29.3868,13700.0
2013-02-12 12:55:00,36.41,36.44,36.41,36.44,9700.0,29.3868,29.411,29.3868,29.411,9700.0
2013-02-12 13:00:00,36.44,36.45,36.42,36.43,32000.0,29.411,29.4191,29.3949,29.403,32000.0
2013-02-12 13:05:00,36.42,36.46,36.4,36.46,17400.0,29.3949,29.4272,29.3787,29.4272,17400.0
2013-02-12 13:10:00,36.46,36.5,36.45,36.48,17500.0,29.4272,29.4595,29.4191,29.4433,17500.0
2013-02-12 13:15:00,36.48,36.48,36.44,36.45,9400.0,29.4433,29.4433,29.411,29.4191,9400.0
2013-02-12 13:20:00,36.46,36.51,36.44,36.51,23700.0,29.4272,29.4675,29.411,29.4675,23700.0
2013-02-12 13:25:00,36.51,36.58,36.5,36.55,29900.0,29.4675,29.524,29.4595,29.4998,29900.0
2013-02-12 13:30:00,36.55,36.58,36.5,36.53,35700.0,29.4998,29.524,29.4595,29.4837,35700.0
2013-02-12 13:35:00,36.53,36.54,36.49,36.53,19500.0,29.4837,29.4917,29.4514,29.4837,19500.0
2013-02-12 13:40:00,36.52,36.53,36.51,36.52,5700.0,29.4756,29.4837,29.4675,29.4756,5700.0
2013-02-12 13:45:00,36.52,36.54,36.51,36.54,13800.0,29.4756,29.4917,29.4675,29.4917,13800.0
2013-02-12 13:50:00,36.54,36.55,36.5,36.55,26300.0,29.4917,29.4998,29.4595,29.4998,26300.0
2013-02-12 13:55:00,36.55,36.57,36.55,36.57,37600.0,29.4998,29.516,29.4998,29.516,37600.0
2013-02-12 14:00:00,36.57,36.58,36.52,36.56,20600.0,29.516,29.524,29.4756,29.5079,20600.0
2013-02-12 14:05:00,36.56,36.62,36.56,36.6,39400.0,29.5079,29.5563,29.5079,29.5402,39400.0
2013-02-12 14:10:00,36.59,36.64,36.59,36.64,59300.0,29.5321,29.5724,29.5321,29.5724,59300.0
2013-02-12 14:15:00,36.64,36.69,36.64,36.68,34500.0,29.5724,29.6128,29.5724,29.6047,34500.0
2013-02-12 14:20:00,36.67,36.7,36.66,36.67,38100.0,29.5967,29.6209,29.5886,29.5967,38100.0
2013-02-12 14:25:00,36.66,36.7,36.66,36.68,57900.0,29.5886,29.6209,29.5886,29.6047,57900.0
2013-02-12 14:30:00,36.67,36.68,36.53,36.53,18400.0,29.5967,29.6047,29.4837,29.4837,18400.0
2013-02-12 14:35:00,36.52,36.52,36.5,36.51,18400.0,29.4756,29.4756,29.4595,29.4675,18400.0
2013-02-12 14:40:00,36.51,36.56,36.5,36.55,33900.0,29.4675,29.5079,29.4595,29.4998,33900.0
2013-02-12 14:45:00,36.55,36.55,36.53,36.55,14100.0,29.4998,29.4998,29.4837,29.4998,14100.0
2013-02-12 14:50:00,36.55,36.58,36.54,36.54,22900.0,29.4998,29.524,29.4917,29.4917,22900.0
2013-02-12 14:55:00,36.55,36.55,36.52,36.53,20200.0,29.4998,29.4998,29.4756,29.4837,20200.0
2013-02-12 15:00:00,36.54,36.54,36.51,36.52,22600.0,29.4917,29.4917,29.4675,29.4756,22600.0
2013-02-12 15:05:00,36.52,36.52,36.5,36.51,31700.0,29.4756,29.4756,29.4595,29.4675,31700.0
2013-02-12 15:10:00,36.51,36.56,36.51,36.55,22200.0,29.4675,29.5079,29.4675,29.4998,22200.0
2013-02-12 15:15:00,36.56,36.58,36.53,36.58,30600.0,29.5079,29.524,29.4837,29.524,30600.0
2013-02-12 15:20:00,36.57,36.58,36.53,36.56,28400.0,29.516,29.524,29.4837,29.5079,28400.0
2013-02-12 15:25:00,36.56,36.56,36.53,36.55,44900.0,29.5079,29.5079,29.4837,29.4998,44900.0
2013-02-12 15:30:00,36.55,36.58,36.54,36.58,23800.0,29.4998,29.524,29.4917,29.524,23800.0
2013-02-12 15:35:00,36.58,36.59,36.52,36.54,45500.0,29.524,29.5321,29.4756,29.4917,45500.0
2013-02-12 15:40:00,36.55,36.58,36.54,36.58,31000.0,29.4998,29.524,29.4917,29.524,31000.0
2013-02-12 15:45:00,36.57,36.58,36.5,36.52,101800.0,29.516,29.524,29.4595,29.4756,101800.0
2013-02-12 15:50:00,36.52,36.52,36.51,36.52,23500.0,29.4756,29.4756,29.4675,29.4756,23500.0
2013-02-12 15:55:00,36.52,36.55,36.51,36.53,173600.0,29.4756,29.4998,29.4675,29.4837,173600.0
2013-02-13 09:30:00,36.63,37.04,36.6,37.04,46500.0,29.5644,29.8953,29.5402,29.8953,46500.0
2013-02-13 09:35:00,37.03,37.08,36.85,37.06,47300.0,29.8872,29.9276,29.7419,29.9114,47300.0
2013-02-13 09:40:00,37.07,37.21,37.04,37.09,39500.0,29.9195,30.0325,29.8953,29.9356,39500.0
2013-02-13 09:45:00,37.09,37.18,37.09,37.16,58800.0,29.9356,30.0083,29.9356,29.9921,58800.0
2013-02-13 09:50:00,37.16,37.25,37.11,37.23,28800.0,29.9921,30.0648,29.9518,30.0486,28800.0
2013-02-13 09:55:00,37.23,37.33,37.23,37.32,24700.0,30.0486,30.1294,30.0486,30.1213,24700.0
2013-02-13 10:00:00,37.33,37.38,37.29,37.32,59700.0,30.1294,30.1697,30.0971,30.1213,59700.0
2013-02-13 10:05:00,37.33,37.44,37.32,37.4,68200.0,30.1294,30.2181,30.1213,30.1858,68200.0
2013-02-13 10:10:00,37.41,37.46,37.41,37.44,15500.0,30.1939,30.2343,30.1939,30.2181,15500.0
2013-02-13 10:15:00,37.44,37.45,37.44,37.45,8000.0,30.2181,30.2262,30.2181,30.2262,8000.0
2013-02-13 10:20:00,37.45,37.45,37.44,37.45,19000.0,30.2262,30.2262,30.2181,30.2262,19000.0
2013-02-13 10:25:00,37.45,37.45,37.44,37.45,18100.0,30.2262,30.2262,30.2181,30.2262,18100.0
2013-02-13 10:30:00,37.45,37.5,37.44,37.45,94500.0,30.2262,30.2666,30.2181,30.2262,94500.0
2013-02-13 10:35:00,37.45,37.45,37.24,37.25,41800.0,30.2262,30.2262,30.0567,30.0648,41800.0
2013-02-13 10:40:00,37.25,37.26,37.14,37.21,36700.0,30.0648,30.0729,29.976,30.0325,36700.0
2013-02-13 10:45:00,37.21,37.22,37.14,37.19,31100.0,30.0325,30.0406,29.976,30.0164,31100.0
2013-02-13 10:50:00,37.19,37.24,37.16,37.18,21000.0,30.0164,30.0567,29.9921,30.0083,21000.0
2013-02-13 10:55:00,37.18,37.23,37.18,37.21,15500.0,30.0083,30.0486,30.0083,30.0325,15500.0
2013-02-13 11:00:00,37.22,37.26,37.2,37.21,26900.0,30.0406,30.0729,30.0244,30.0325,26900.0
2013-02-13 11:05:00,37.21,37.28,37.2,37.27,21500.0,30.0325,30.089,30.0244,30.0809,21500.0
2013-02-13 11:10:00,37.27,37.27,37.22,37.25,18400.0,30.0809,30.0809,30.0406,30.0648,18400.0
2013-02-13 11:15:00,37.25,37.25,37.14,37.15,19900.0,30.0648,30.0648,29.976,29.9841,19900.0
2013-02-13 11:20:00,37.16,37.16,37.12,37.13,19100.0,29.9921,29.9921,29.9599,29.9679,19100.0
2013-02-13 11:25:00,37.12,37.13,37.09,37.09,32700.0,29.9599,29.9679,29.9356,29.9356,32700.0
2013-02-13 11:30:00,37.09,37.11,37.09,37.1,17400.0,29.9356,29.9518,29.9356,29.9437,17400.0
2013-02-13 11:35:00,37.1,37.1,37.08,37.08,24400.0,29.9437,29.9437,29.9276,29.9276,24400.0
2013-02-13 11:40:00,37.08,37.14,37.08,37.14,26300.0,29.9276,29.976,29.9276,29.976,26300.0
2013-02-13 11:45:00,37.14,37.16,37.07,37.1,38300.0,29.976,29.9921,29.9195,29.9437,38300.0
2013-02-13 11:50:00,37.1,37.13,37.08,37.1,16500.0,29.9437,29.9679,29.9276,29.9437,16500.0
2013-02-13 11:55:00,37.11,37.13,37.07,37.08,39500.0,29.9518,29.9679,29.9195,29.9276,39500.0
2013-02-13 12:00:00,37.08,37.13,37.08,37.13,17600.0,29.9276,29.9679,29.9276,29.9679,17600.0
2013-02-13 12:05:00,37.13,37.15,37.13,37.15,13000.0,29.9679,29.9841,29.9679,29.9841,13000.0
2013-02-13 12:10:00,37.15,37.16,37.14,37.16,5600.0,29.9841,29.9921,29.976,29.9921,5600.0
2013-02-13 12:15:00,37.16,37.16,37.12,37.13,16700.0,29.9921,29.9921,29.9599,29.9679,16700.0
2013-02-13 12:20:00,37.12,37.14,37.12,37.14,28700.0,29.9599,29.976,29.9599,29.976,28700.0
2013-02-13 12:25:00,37.13,37.15,37.09,37.11,38500.0,29.9679,29.9841,29.9356,29.9518,38500.0
2013-02-13 12:30:00,37.14,37.15,37.13,37.13,10800.0,29.976,29.9841,29.9679,29.9679,10800.0
2013-02-13 12:35:00,37.13,37.16,37.13,37.16,29500.0,29.9679,29.9921,29.9679,29.9921,29500.0
2013-02-13 12:40:00,37.16,37.19,37.14,37.19,16900.0,29.9921,30.0164,29.976,30.0164,16900.0
2013-02-13 12:45:00,37.18,37.2,37.18,37.2,8200.0,30.0083,30.0244,30.0083,30.0244,8200.0
2013-02-13 12:50:00,37.21,37.24,37.21,37.24,6100.0,30.0325,30.0567,30.0325,30.0567,6100.0
2013-02-13 12:55:00,37.24,37.26,37.19,37.19,15300.0,30.0567,30.0729,30.0164,30.0164,15300.0
2013-02-13 13:00:00,37.19,37.2,37.15,37.15,15300.0,30.0164,30.0244,29.9841,29.9841,15300.0
2013-02-13 13:05:00,37.15,37.16,37.14,37.15,25600.0,29.9841,29.9921,29.976,29.9841,25600.0
2013-02-13 13:10:00,37.15,37.18,37.14,37.17,17000.0,29.9841,30.0083,29.976,30.0002,17000.0
2013-02-13 13:15:00,37.18,37.22,37.17,37.21,30000.0,30.0083,30.0406,30.0002,30.0325,30000.0
2013-02-13 13:20:00,37.2,37.22,37.2,37.22,9100.0,30.0244,30.0406,30.0244,30.0406,9100.0
2013-02-13 13:25:00,37.22,37.23,37.17,37.18,32100.0,30.0406,30.0486,30.0002,30.0083,32100.0
2013-02-13 13:30:00,37.17,37.21,37.17,37.2,8300.0,30.0002,30.0325,30.0002,30.0244,8300.0
2013-02-13 13:35:00,37.2,37.23,37.2,37.23,12200.0,30.0244,30.0486,30.0244,30.0486,12200.0
2013-02-13 13:40:00,37.23,37.25,37.2,37.2,37400.0,30.0486,30.0648,30.0244,30.0244,37400.0
2013-02-13 13:45:00,37.2,37.25,37.2,37.23,23400.0,30.0244,30.0648,30.0244,30.0486,23400.0
2013-02-13 13:50:00,37.24,37.25,37.21,37.22,34400.0,30.0567,30.0648,30.0325,30.0406,34400.0
2013-02-13 13:55:00,37.22,37.22,37.21,37.21,3600.0,30.0406,30.0406,30.0325,30.0325,3600.0
2013-02-13 14:00:00,37.21,37.27,37.21,37.27,21300.0,30.0325,30.0809,30.0325,30.0809,21300.0
2013-02-13 14:05:00,37.27,37.27,37.25,37.26,11000.0,30.0809,30.0809,30.0648,30.0729,11000.0
2013-02-13 14:10:00,37.26,37.26,37.23,37.23,10800.0,30.0729,30.0729,30.0486,30.0486,10800.0
2013-02-13 14:15:00,37.24,37.24,37.22,37.22,13700.0,30.0567,30.0567,30.0406,30.0406,13700.0
2013-02-13 14:20:00,37.23,37.23,37.22,37.22,16700.0,30.0486,30.0486,30.0406,30.0406,16700.0
2013-02-13 14:25:00,37.23,37.24,37.22,37.24,23300.0,30.0486,30.0567,30.0406,30.0567,23300.0
2013-02-13 14:30:00,37.24,37.25,37.21,37.21,17500.0,30.0567,30.0648,30.0325,30.0325,17500.0
2013-02-13 14:35:00,37.21,37.23,37.21,37.22,15000.0,30.0325,30.0486,30.0325,30.0406,15000.0
2013-02-13 14:40:00,37.22,37.25,37.22,37.25,26300.0,30.0406,30.0648,30.0406,30.0648,26300.0
2013-02-13 14:45:00,37.24,37.26,37.21,37.21,18800.0,30.0567,30.0729,30.0325,30.0325,18800.0
2013-02-13 14:50:00,37.22,37.22,37.18,37.18,10000.0,30.0406,30.0406,30.0083,30.0083,10000.0
2013-02-13 14:55:00,37.18,37.2,37.17,37.2,22800.0,30.0083,30.0244,30.0002,30.0244,22800.0
2013-02-13 15:00:00,37.2,37.23,37.18,37.18,14700.0,30.0244,30.0486,30.0083,30.0083,14700.0
2013-02-13 15:05:00,37.19,37.2,37.18,37.2,10400.0,30.0164,30.0244,30.0083,30.0244,10400.0
2013-02-13 15:10:00,37.2,37.2,37.18,37.18,18500.0,30.0244,30.0244,30.0083,30.0083,18500.0
2013-02-13 15:15:00,37.18,37.2,37.18,37.2,12600.0,30.0083,30.0244,30.0083,30.0244,12600.0
2013-02-13 15:20:00,37.2,37.22,37.2,37.21,19600.0,30.0244,30.0406,30.0244,30.0325,19600.0
2013-02-13 15:25:00,37.21,37.22,37.19,37.19,41700.0,30.0325,30.0406,30.0164,30.0164,41700.0
2013-02-13 15:30:00,37.19,37.2,37.18,37.18,14800.0,30.0164,30.0244,30.0083,30.0083,14800.0
2013-02-13 15:35:00,37.18,37.19,37.16,37.16,28900.0,30.0083,30.0164,29.9921,29.9921,28900.0
2013-02-13 15:40:00,37.16,37.19,37.16,37.17,58500.0,29.9921,30.0164,29.9921,30.0002,58500.0
2013-02-13 15:45:00,37.17,37.19,37.13,37.16,144300.0,30.0002,30.0164,29.9679,29.9921,144300.0
2013-02-13 15:50:00,37.15,37.19,37.15,37.18,32700.0,29.9841,30.0164,29.9841,30.0083,32700.0
2013-02-13 15:55:00,37.19,37.22,37.18,37.21,59900.0,30.0164,30.0406,30.0083,30.0325,59900.0
2013-02-14 09:30:00,37.06,37.07,36.91,36.91,27600.0,29.9114,29.9195,29.7904,29.7904,27600.0
2013-02-14 09:35:00,36.93,37.0,36.91,36.97,19800.0,29.8065,29.863,29.7904,29.8388,19800.0
2013-02-14 09:40:00,36.98,37.03,36.96,36.97,12200.0,29.8469,29.8872,29.8307,29.8388,12200.0
2013-02-14 09:45:00,36.97,37.0,36.97,36.98,8400.0,29.8388,29.863,29.8388,29.8469,8400.0
2013-02-14 09:50:00,36.98,37.0,36.97,36.98,8100.0,29.8469,29.863,29.8388,29.8469,8100.0
2013-02-14 09:55:00,36.98,36.99,36.96,36.97,10800.0,29.8469,29.8549,29.8307,29.8388,10800.0
2013-02-14 10:00:00,36.98,36.99,36.95,36.97,29100.0,29.8469,29.8549,29.8227,29.8388,29100.0
2013-02-14 10:05:00,36.98,36.99,36.96,36.97,28400.0,29.8469,29.8549,29.8307,29.8388,28400.0
2013-02-14 10:10:00,36.97,36.99,36.95,36.99,17300.0,29.8388,29.8549,29.8227,29.8549,17300.0
2013-02-14 10:15:00,36.98,36.98,36.95,36.98,10300.0,29.8469,29.8469,29.8227,29.8469,10300.0
2013-02-14 10:20:00,36.97,36.97,36.95,36.96,12300.0,29.8388,29.8388,29.8227,29.8307,12300.0
2013-02-14 10:25:00,36.97,36.99,36.96,36.98,5500.0,29.8388,29.8549,29.8307,29.8469,5500.0
2013-02-14 10:30:00,36.97,36.98,36.96,36.98,5600.0,29.8388,29.8469,29.8307,29.8469,5600.0
2013-02-14 10:35:00,36.97,36.97,36.92,36.95,16200.0,29.8388,29.8388,29.7984,29.8227,16200.0
2013-02-14 10:40:00,36.94,36.95,36.91,36.93,16500.0,29.8146,29.8227,29.7904,29.8065,16500.0
2013-02-14 10:45:00,36.93,36.96,36.91,36.93,24000.0,29.8065,29.8307,29.7904,29.8065,24000.0
2013-02-14 10:50:00,36.92,36.94,36.9,36.94,10800.0,29.7984,29.8146,29.7823,29.8146,10800.0
2013-02-14 10:55:00,36.94,36.95,36.91,36.91,13000.0,29.8146,29.8227,29.7904,29.7904,13000.0
2013-02-14 11:00:00,36.91,36.95,36.91,36.94,18000.0,29.7904,29.8227,29.7904,29.8146,18000.0
2013-02-14 11:05:00,36.93,36.94,36.87,36.87,11300.0,29.8065,29.8146,29.7581,29.7581,11300.0
2013-02-14 11:10:00,36.86,36.89,36.86,36.89,6700.0,29.75,29.7742,29.75,29.7742,6700.0
2013-02-14 11:15:00,36.89,36.89,36.86,36.86,10700.0,29.7742,29.7742,29.75,29.75,10700.0
2013-02-14 11:20:00,36.87,36.87,36.83,36.83,14400.0,29.7581,29.7581,29.7258,29.7258,14400.0
2013-02-14 11:25:00,36.84,36.84,36.8,36.8,19300.0,29.7339,29.7339,29.7016,29.7016,19300.0
2013-02-14 11:30:00,36.8,36.81,36.74,36.74,27900.0,29.7016,29.7097,29.6532,29.6532,27900.0
2013-02-14 11:35:00,36.73,36.74,36.67,36.67,36000.0,29.6451,29.6532,29.5967,29.5967,36000.0
2013-02-14 11:40:00,36.67,36.69,36.63,36.66,159600.0,29.5967,29.6128,29.5644,29.5886,159600.0
2013-02-14 11:45:00,36.65,36.66,36.56,36.57,105800.0,29.5805,29.5886,29.5079,29.516,105800.0
2013-02-14 11:50:00,36.57,36.61,36.57,36.58,62600.0,29.516,29.5482,29.516,29.524,62600.0
2013-02-14 11:55:00,36.57,36.6,36.56,36.58,28500.0,29.516,29.5402,29.5079,29.524,28500.0
2013-02-14 12:00:00,36.58,36.65,36.57,36.64,20300.0,29.524,29.5805,29.516,29.5724,20300.0
2013-02-14 12:05:00,36.64,36.73,36.64,36.73,17800.0,29.5724,29.6451,29.5724,29.6451,17800.0
2013-02-14 12:10:00,36.73,36.79,36.73,36.79,11700.0,29.6451,29.6935,29.6451,29.6935,11700.0
2013-02-14 12:15:00,36.78,36.79,36.75,36.77,44600.0,29.6854,29.6935,29.6612,29.6774,44600.0
2013-02-14 12:20:00,36.76,36.77,36.74,36.74,13600.0,29.6693,29.6774,29.6532,29.6532,13600.0
2013-02-14 12:25:00,36.74,36.76,36.74,36.75,47600.0,29.6532,29.6693,29.6532,29.6612,47600.0
2013-02-14 12:30:00,36.75,36.75,36.74,36.74,10400.0,29.6612,29.6612,29.6532,29.6532,10400.0
2013-02-14 12:35:00,36.75,36.75,36.74,36.75,6600.0,29.6612,29.6612,29.6532,29.6612,6600.0
2013-02-14 12:40:00,36.75,36.75,36.74,36.75,6200.0,29.6612,29.6612,29.6532,29.6612,6200.0
2013-02-14 12:45:00,36.75,36.75,36.74,36.75,6800.0,29.6612,29.6612,29.6532,29.6612,6800.0
2013-02-14 12:50:00,36.75,36.75,36.74,36.75,8500.0,29.6612,29.6612,29.6532,29.6612,8500.0
2013-02-14 12:55:00,36.75,36.75,36.74,36.75,15200.0,29.6612,29.6612,29.6532,29.6612,15200.0
2013-02-14 13:00:00,36.75,36.75,36.74,36.75,5500.0,29.6612,29.6612,29.6532,29.6612,5500.0
2013-02-14 13:05:00,36.75,36.75,36.74,36.75,6900.0,29.6612,29.6612,29.6532,29.6612,6900.0
2013-02-14 13:10:00,36.75,36.79,36.75,36.76,37800.0,29.6612,29.6935,29.6612,29.6693,37800.0
2013-02-14 13:15:00,36.75,36.77,36.75,36.77,12800.0,29.6612,29.6774,29.6612,29.6774,12800.0
2013-02-14 13:20:00,36.77,36.78,36.75,36.78,34400.0,29.6774,29.6854,29.6612,29.6854,34400.0
2013-02-14 13:25:00,36.78,36.81,36.77,36.8,30200.0,29.6854,29.7097,29.6774,29.7016,30200.0
2013-02-14 13:30:00,36.81,36.84,36.8,36.84,9700.0,29.7097,29.7339,29.7016,29.7339,9700.0
2013-02-14 13:35:00,36.84,36.85,36.82,36.83,34100.0,29.7339,29.7419,29.7177,29.7258,34100.0
2013-02-14 13:40:00,36.83,36.9,36.82,36.86,64600.0,29.7258,29.7823,29.7177,29.75,64600.0
2013-02-14 13:45:00,36.86,36.86,36.85,36.86,3400.0,29.75,29.75,29.7419,29.75,3400.0
2013-02-14 13:50:00,36.86,36.86,36.83,36.83,26300.0,29.75,29.75,29.7258,29.7258,26300.0
2013-02-14 13:55:00,36.83,36.84,36.81,36.82,16400.0,29.7258,29.7339,29.7097,29.7177,16400.0
2013-02-14 14:00:00,36.82,36.83,36.82,36.83,13300.0,29.7177,29.7258,29.7177,29.7258,13300.0
2013-02-14 14:05:00,36.83,36.88,36.82,36.88,49600.0,29.7258,29.7662,29.7177,29.7662,49600.0
2013-02-14 14:10:00,36.87,36.89,36.87,36.89,10900.0,29.7581,29.7742,29.7581,29.7742,10900.0
2013-02-14 14:15:00,36.89,36.89,36.87,36.87,6200.0,29.7742,29.7742,29.7581,29.7581,6200.0
2013-02-14 14:20:00,36.87,36.89,36.87,36.88,11500.0,29.7581,29.7742,29.7581,29.7662,11500.0
2013-02-14 14:25:00,36.88,36.89,36.88,36.89,3100.0,29.7662,29.7742,29.7662,29.7742,3100.0
2013-02-14 14:30:00,36.88,36.89,36.87,36.89,11500.0,29.7662,29.7742,29.7581,29.7742,11500.0
2013-02-14 14:35:00,36.88,36.88,36.87,36.88,14600.0,29.7662,29.7662,29.7581,29.7662,14600.0
2013-02-14 14:40:00,36.88,36.89,36.87,36.87,23500.0,29.7662,29.7742,29.7581,29.7581,23500.0
2013-02-14 14:45:00,36.88,36.88,36.87,36.88,14100.0,29.7662,29.7662,29.7581,29.7662,14100.0
2013-02-14 14:50:00,36.87,36.9,36.87,36.88,45000.0,29.7581,29.7823,29.7581,29.7662,45000.0
2013-02-14 14:55:00,36.89,36.89,36.88,36.89,6600.0,29.7742,29.7742,29.7662,29.7742,6600.0
2013-02-14 15:00:00,36.89,36.89,36.88,36.88,6300.0,29.7742,29.7742,29.7662,29.7662,6300.0
2013-02-14 15:05:00,36.89,36.89,36.88,36.88,6900.0,29.7742,29.7742,29.7662,29.7662,6900.0
2013-02-14 15:10:00,36.88,36.91,36.88,36.91,14600.0,29.7662,29.7904,29.7662,29.7904,14600.0
2013-02-14 15:15:00,36.91,36.94,36.87,36.93,34200.0,29.7904,29.8146,29.7581,29.8065,34200.0
2013-02-14 15:20:00,36.93,36.95,36.92,36.95,17900.0,29.8065,29.8227,29.7984,29.8227,17900.0
2013-02-14 15:25:00,36.95,36.95,36.87,36.87,64400.0,29.8227,29.8227,29.7581,29.7581,64400.0
2013-02-14 15:30:00,36.88,36.89,36.87,36.87,43300.0,29.7662,29.7742,29.7581,29.7581,43300.0
2013-02-14 15:35:00,36.88,36.9,36.85,36.89,63500.0,29.7662,29.7823,29.7419,29.7742,63500.0
2013-02-14 15:40:00,36.9,36.9,36.86,36.89,61100.0,29.7823,29.7823,29.75,29.7742,61100.0
2013-02-14 15:45:00,36.88,36.88,36.86,36.88,104600.0,29.7662,29.7662,29.75,29.7662,104600.0
2013-02-14 15:50:00,36.88,36.92,36.87,36.91,93300.0,29.7662,29.7984,29.7581,29.7904,93300.0
2013-02-14 15:55:00,36.91,36.99,36.9,36.97,162800.0,29.7904,29.8549,29.7823,29.8388,162800.0
2013-02-15 09:30:00,36.9,36.94,36.74,36.75,234300.0,29.7823,29.8146,29.6532,29.6612,234300.0
2013-02-15 09:35:00,36.76,36.78,36.63,36.71,20600.0,29.6693,29.6854,29.5644,29.6289,20600.0
2013-02-15 09:40:00,36.71,36.78,36.7,36.75,28600.0,29.6289,29.6854,29.6209,29.6612,28600.0
2013-02-15 09:45:00,36.76,36.76,36.65,36.72,55200.0,29.6693,29.6693,29.5805,29.637,55200.0
2013-02-15 09:50:00,36.71,36.82,36.71,36.75,22500.0,29.6289,29.7177,29.6289,29.6612,22500.0
2013-02-15 09:55:00,36.75,36.81,36.75,36.79,36900.0,29.6612,29.7097,29.6612,29.6935,36900.0
2013-02-15 10:00:00,36.78,36.8,36.77,36.79,9100.0,29.6854,29.7016,29.6774,29.6935,9100.0
2013-02-15 10:05:00,36.79,36.83,36.77,36.81,72700.0,29.6935,29.7258,29.6774,29.7097,72700.0
2013-02-15 10:10:00,36.8,36.8,36.73,36.74,23000.0,29.7016,29.7016,29.6451,29.6532,23000.0
2013-02-15 10:15:00,36.74,36.75,36.73,36.75,12200.0,29.6532,29.6612,29.6451,29.6612,12200.0
2013-02-15 10:20:00,36.75,36.75,36.72,36.74,14300.0,29.6612,29.6612,29.637,29.6532,14300.0
2013-02-15 10:25:00,36.74,36.75,36.72,36.72,8800.0,29.6532,29.6612,29.637,29.637,8800.0
2013-02-15 10:30:00,36.72,36.75,36.68,36.75,56600.0,29.637,29.6612,29.6047,29.6612,56600.0
2013-02-15 10:35:00,36.75,36.76,36.72,36.73,27300.0,29.6612,29.6693,29.637,29.6451,27300.0
2013-02-15 10:40:00,36.72,36.73,36.72,36.73,5300.0,29.637,29.6451,29.637,29.6451,5300.0
2013-02-15 10:45:00,36.73,36.8,36.71,36.8,21700.0,29.6451,29.7016,29.6289,29.7016,21700.0
2013-02-15 10:50:00,36.8,36.81,36.8,36.81,46400.0,29.7016,29.7097,29.7016,29.7097,46400.0
2013-02-15 10:55:00,36.81,36.81,36.78,36.79,19700.0,29.7097,29.7097,29.6854,29.6935,19700.0
2013-02-15 11:00:00,36.79,36.81,36.78,36.8,39100.0,29.6935,29.7097,29.6854,29.7016,39100.0
2013-02-15 11:05:00,36.8,36.81,36.8,36.8,30200.0,29.7016,29.7097,29.7016,29.7016,30200.0
2013-02-15 11:10:00,36.8,36.8,36.79,36.8,44900.0,29.7016,29.7016,29.6935,29.7016,44900.0
2013-02-15 11:15:00,36.8,36.81,36.76,36.76,32000.0,29.7016,29.7097,29.6693,29.6693,32000.0
2013-02-15 11:20:00,36.75,36.76,36.66,36.67,10600.0,29.6612,29.6693,29.5886,29.5967,10600.0
2013-02-15 11:25:00,36.67,36.67,36.63,36.64,19700.0,29.5967,29.5967,29.5644,29.5724,19700.0
2013-02-15 11:30:00,36.65,36.65,36.59,36.59,17500.0,29.5805,29.5805,29.5321,29.5321,17500.0
2013-02-15 11:35:00,36.6,36.6,36.56,36.56,12600.0,29.5402,29.5402,29.5079,29.5079,12600.0
2013-02-15 11:40:00,36.56,36.57,36.52,36.52,20000.0,29.5079,29.516,29.4756,29.4756,20000.0
2013-02-15 11:45:00,36.53,36.61,36.48,36.52,100500.0,29.4837,29.5482,29.4433,29.4756,100500.0
2013-02-15 11:50:00,36.52,36.56,36.4,36.55,81900.0,29.4756,29.5079,29.3787,29.4998,81900.0
2013-02-15 11:55:00,36.54,36.57,36.52,36.56,24800.0,29.4917,29.516,29.4756,29.5079,24800.0
2013-02-15 12:00:00,36.57,36.58,36.53,36.53,12500.0,29.516,29.524,29.4837,29.4837,12500.0
2013-02-15 12:05:00,36.54,36.54,36.47,36.5,46600.0,29.4917,29.4917,29.4352,29.4595,46600.0
2013-02-15 12:10:00,36.5,36.5,36.48,36.5,65500.0,29.4595,29.4595,29.4433,29.4595,65500.0
2013-02-15 12:15:00,36.5,36.5,36.48,36.48,8200.0,29.4595,29.4595,29.4433,29.4433,8200.0
2013-02-15 12:20:00,36.48,36.5,36.48,36.49,9000.0,29.4433,29.4595,29.4433,29.4514,9000.0
2013-02-15 12:25:00,36.49,36.5,36.48,36.5,7100.0,29.4514,29.4595,29.4433,29.4595,7100.0
2013-02-15 12:30:00,36.5,36.5,36.48,36.49,9800.0,29.4595,29.4595,29.4433,29.4514,9800.0
2013-02-15 12:35:00,36.48,36.49,36.48,36.49,2700.0,29.4433,29.4514,29.4433,29.4514,2700.0
2013-02-15 12:40:00,36.49,36.5,36.48,36.5,10500.0,29.4514,29.4595,29.4433,29.4595,10500.0
2013-02-15 12:45:00,36.5,36.5,36.49,36.5,2800.0,29.4595,29.4595,29.4514,29.4595,2800.0
2013-02-15 12:50:00,36.5,36.5,36.48,36.5,23400.0,29.4595,29.4595,29.4433,29.4595,23400.0
2013-02-15 12:55:00,36.5,36.5,36.49,36.5,79900.0,29.4595,29.4595,29.4514,29.4595,79900.0
2013-02-15 13:00:00,36.5,36.5,36.46,36.48,52900.0,29.4595,29.4595,29.4272,29.4433,52900.0
2013-02-15 13:05:00,36.49,36.5,36.48,36.5,10100.0,29.4514,29.4595,29.4433,29.4595,10100.0
2013-02-15 13:10:00,36.49,36.5,36.49,36.5,9100.0,29.4514,29.4595,29.4514,29.4595,9100.0
2013-02-15 13:15:00,36.5,36.5,36.49,36.5,1900.0,29.4595,29.4595,29.4514,29.4595,1900.0
2013-02-15 13:20:00,36.5,36.5,36.49,36.49,4100.0,29.4595,29.4595,29.4514,29.4514,4100.0
2013-02-15 13:25:00,36.49,36.5,36.49,36.5,7400.0,29.4514,29.4595,29.4514,29.4595,7400.0
2013-02-15 13:30:00,36.49,36.5,36.48,36.5,25600.0,29.4514,29.4595,29.4433,29.4595,25600.0
2013-02-15 13:35:00,36.5,36.5,36.49,36.5,4500.0,29.4595,29.4595,29.4514,29.4595,4500.0
2013-02-15 13:40:00,36.49,36.5,36.49,36.5,6900.0,29.4514,29.4595,29.4514,29.4595,6900.0
2013-02-15 13:45:00,36.5,36.5,36.49,36.5,33600.0,29.4595,29.4595,29.4514,29.4595,33600.0
2013-02-15 13:50:00,36.5,36.51,36.49,36.5,58200.0,29.4595,29.4675,29.4514,29.4595,58200.0
2013-02-15 13:55:00,36.5,36.5,36.49,36.49,4800.0,29.4595,29.4595,29.4514,29.4514,4800.0
2013-02-15 14:00:00,36.5,36.5,36.48,36.5,33700.0,29.4595,29.4595,29.4433,29.4595,33700.0
2013-02-15 14:05:00,36.5,36.5,36.49,36.5,4500.0,29.4595,29.4595,29.4514,29.4595,4500.0
2013-02-15 14:10:00,36.5,36.5,36.49,36.5,3900.0,29.4595,29.4595,29.4514,29.4595,3900.0
2013-02-15 14:15:00,36.49,36.5,36.44,36.45,29400.0,29.4514,29.4595,29.411,29.4191,29400.0
2013-02-15 14:20:00,36.45,36.5,36.45,36.48,28700.0,29.4191,29.4595,29.4191,29.4433,28700.0
2013-02-15 14:25:00,36.48,36.49,36.47,36.48,11000.0,29.4433,29.4514,29.4352,29.4433,11000.0
2013-02-15 14:30:00,36.48,36.5,36.48,36.49,26400.0,29.4433,29.4595,29.4433,29.4514,26400.0
2013-02-15 14:35:00,36.49,36.5,36.47,36.48,36100.0,29.4514,29.4595,29.4352,29.4433,36100.0
2013-02-15 14:40:00,36.48,36.49,36.44,36.44,17400.0,29.4433,29.4514,29.411,29.411,17400.0
2013-02-15 14:45:00,36.45,36.46,36.42,36.45,15200.0,29.4191,29.4272,29.3949,29.4191,15200.0
2013-02-15 14:50:00,36.45,36.49,36.45,36.48,24800.0,29.4191,29.4514,29.4191,29.4433,24800.0
2013-02-15 14:55:00,36.48,36.48,36.47,36.47,6100.0,29.4433,29.4433,29.4352,29.4352,6100.0
2013-02-15 15:00:00,36.47,36.49,36.47,36.49,8800.0,29.4352,29.4514,29.4352,29.4514,8800.0
2013-02-15 15:05:00,36.49,36.49,36.47,36.49,11800.0,29.4514,29.4514,29.4352,29.4514,11800.0
2013-02-15 15:10:00,36.49,36.5,36.48,36.5,10300.0,29.4514,29.4595,29.4433,29.4595,10300.0
2013-02-15 15:15:00,36.5,36.5,36.48,36.49,35800.0,29.4595,29.4595,29.4433,29.4514,35800.0
2013-02-15 15:20:00,36.5,36.5,36.49,36.5,29600.0,29.4595,29.4595,29.4514,29.4595,29600.0
2013-02-15 15:25:00,36.5,36.5,36.47,36.5,24300.0,29.4595,29.4595,29.4352,29.4595,24300.0
2013-02-15 15:30:00,36.49,36.5,36.48,36.49,20700.0,29.4514,29.4595,29.4433,29.4514,20700.0
2013-02-15 15:35:00,36.49,36.5,36.48,36.48,29600.0,29.4514,29.4595,29.4433,29.4433,29600.0
2013-02-15 15:40:00,36.48,36.5,36.48,36.49,24900.0,29.4433,29.4595,29.4433,29.4514,24900.0
2013-02-15 15:45:00,36.5,36.51,36.45,36.47,72200.0,29.4595,29.4675,29.4191,29.4352,72200.0
2013-02-15 15:50:00,36.47,36.49,36.46,36.48,41100.0,29.4352,29.4514,29.4272,29.4433,41100.0
2013-02-15 15:55:00,36.49,36.5,36.44,36.46,204500.0,29.4514,29.4595,29.411,29.4272,204500.0
2013-02-19 09:30:00,36.5,36.5,36.36,36.41,45700.0,29.4595,29.4595,29.3465,29.3868,45700.0
2013-02-19 09:35:00,36.42,36.44,36.41,36.42,13500.0,29.3949,29.411,29.3868,29.3949,13500.0
2013-02-19 09:40:00,36.43,36.53,36.43,36.49,52700.0,29.403,29.4837,29.403,29.4514,52700.0
2013-02-19 09:45:00,36.5,36.52,36.49,36.5,70600.0,29.4595,29.4756,29.4514,29.4595,70600.0
2013-02-19 09:50:00,36.5,36.51,36.48,36.49,51200.0,29.4595,29.4675,29.4433,29.4514,51200.0
2013-02-19 09:55:00,36.49,36.51,36.46,36.46,34700.0,29.4514,29.4675,29.4272,29.4272,34700.0
2013-02-19 10:00:00,36.46,36.49,36.45,36.47,29300.0,29.4272,29.4514,29.4191,29.4352,29300.0
2013-02-19 10:05:00,36.47,36.47,36.44,36.45,23600.0,29.4352,29.4352,29.411,29.4191,23600.0
2013-02-19 10:10:00,36.45,36.5,36.45,36.47,14600.0,29.4191,29.4595,29.4191,29.4352,14600.0
2013-02-19 10:15:00,36.48,36.51,36.48,36.51,50000.0,29.4433,29.4675,29.4433,29.4675,50000.0
2013-02-19 10:20:00,36.51,36.52,36.48,36.51,71500.0,29.4675,29.4756,29.4433,29.4675,71500.0
2013-02-19 10:25:00,36.51,36.52,36.5,36.52,24000.0,29.4675,29.4756,29.4595,29.4756,24000.0
2013-02-19 10:30:00,36.53,36.58,36.53,36.56,25500.0,29.4837,29.524,29.4837,29.5079,25500.0
2013-02-19 10:35:00,36.56,36.61,36.56,36.6,24800.0,29.5079,29.5482,29.5079,29.5402,24800.0
2013-02-19 10:40:00,36.61,36.61,36.56,36.57,13600.0,29.5482,29.5482,29.5079,29.516,13600.0
2013-02-19 10:45:00,36.57,36.59,36.56,36.58,19500.0,29.516,29.5321,29.5079,29.524,19500.0
2013-02-19 10:50:00,36.58,36.63,36.57,36.62,24100.0,29.524,29.5644,29.516,29.5563,24100.0
2013-02-19 10:55:00,36.62,36.64,36.58,36.61,41900.0,29.5563,29.5724,29.524,29.5482,41900.0
2013-02-19 11:00:00,36.61,36.65,36.59,36.59,23400.0,29.5482,29.5805,29.5321,29.5321,23400.0
2013-02-19 11:05:00,36.6,36.61,36.58,36.59,14800.0,29.5402,29.5482,29.524,29.5321,14800.0
2013-02-19 11:10:00,36.59,36.6,36.59,36.6,9000.0,29.5321,29.5402,29.5321,29.5402,9000.0
2013-02-19 11:15:00,36.59,36.61,36.59,36.6,70900.0,29.5321,29.5482,29.5321,29.5402,70900.0
2013-02-19 11:20:00,36.61,36.65,36.61,36.64,36700.0,29.5482,29.5805,29.5482,29.5724,36700.0
2013-02-19 11:25:00,36.64,36.67,36.63,36.66,42700.0,29.5724,29.5967,29.5644,29.5886,42700.0
2013-02-19 11:30:00,36.66,36.67,36.64,36.65,21400.0,29.5886,29.5967,29.5724,29.5805,21400.0
2013-02-19 11:35:00,36.65,36.65,36.64,36.64,10400.0,29.5805,29.5805,29.5724,29.5724,10400.0
2013-02-19 11:40:00,36.65,36.71,36.65,36.71,74200.0,29.5805,29.6289,29.5805,29.6289,74200.0
2013-02-19 11:45:00,36.71,36.72,36.7,36.7,28000.0,29.6289,29.637,29.6209,29.6209,28000.0
2013-02-19 11:50:00,36.7,36.72,36.7,36.72,34700.0,29.6209,29.637,29.6209,29.637,34700.0
2013-02-19 11:55:00,36.72,36.74,36.72,36.74,7500.0,29.637,29.6532,29.637,29.6532,7500.0
2013-02-19 12:00:00,36.73,36.79,36.73,36.78,16900.0,29.6451,29.6935,29.6451,29.6854,16900.0
2013-02-19 12:05:00,36.78,36.84,36.78,36.84,23500.0,29.6854,29.7339,29.6854,29.7339,23500.0
2013-02-19 12:10:00,36.83,36.91,36.83,36.9,27300.0,29.7258,29.7904,29.7258,29.7823,27300.0
2013-02-19 12:15:00,36.9,36.91,36.88,36.9,39600.0,29.7823,29.7904,29.7662,29.7823,39600.0
2013-02-19 12:20:00,36.9,36.92,36.89,36.92,36500.0,29.7823,29.7984,29.7742,29.7984,36500.0
2013-02-19 12:25:00,36.92,36.92,36.91,36.92,8400.0,29.7984,29.7984,29.7904,29.7984,8400.0
2013-02-19 12:30:00,36.91,36.92,36.84,36.84,53000.0,29.7904,29.7984,29.7339,29.7339,53000.0
2013-02-19 12:35:00,36.84,36.86,36.81,36.85,35900.0,29.7339,29.75,29.7097,29.7419,35900.0
2013-02-19 12:40:00,36.85,36.88,36.84,36.87,19300.0,29.7419,29.7662,29.7339,29.7581,19300.0
2013-02-19 12:45:00,36.87,36.9,36.87,36.88,18200.0,29.7581,29.7823,29.7581,29.7662,18200.0
2013-02-19 12:50:00,36.89,36.9,36.88,36.89,17600.0,29.7742,29.7823,29.7662,29.7742,17600.0
2013-02-19 12:55:00,36.89,36.9,36.88,36.89,18600.0,29.7742,29.7823,29.7662,29.7742,18600.0
2013-02-19 13:00:00,36.89,36.91,36.88,36.88,14900.0,29.7742,29.7904,29.7662,29.7662,14900.0
2013-02-19 13:05:00,36.88,36.89,36.86,36.86,20400.0,29.7662,29.7742,29.75,29.75,20400.0
2013-02-19 13:10:00,36.86,36.86,36.85,36.85,11500.0,29.75,29.75,29.7419,29.7419,11500.0
2013-02-19 13:15:00,36.85,36.88,36.85,36.88,29300.0,29.7419,29.7662,29.7419,29.7662,29300.0
2013-02-19 13:20:00,36.88,36.91,36.87,36.9,43300.0,29.7662,29.7904,29.7581,29.7823,43300.0
2013-02-19 13:25:00,36.91,36.93,36.9,36.92,15500.0,29.7904,29.8065,29.7823,29.7984,15500.0
2013-02-19 13:30:00,36.92,36.92,36.84,36.86,70200.0,29.7984,29.7984,29.7339,29.75,70200.0
2013-02-19 13:35:00,36.85,36.86,36.85,36.86,14100.0,29.7419,29.75,29.7419,29.75,14100.0
2013-02-19 13:40:00,36.86,36.88,36.85,36.86,20700.0,29.75,29.7662,29.7419,29.75,20700.0
2013-02-19 13:45:00,36.87,36.9,36.87,36.9,17800.0,29.7581,29.7823,29.7581,29.7823,17800.0
2013-02-19 13:50:00,36.9,36.91,36.89,36.89,10300.0,29.7823,29.7904,29.7742,29.7742,10300.0
2013-02-19 13:55:00,36.89,36.9,36.89,36.9,19200.0,29.7742,29.7823,29.7742,29.7823,19200.0
2013-02-19 14:00:00,36.89,36.96,36.89,36.93,40800.0,29.7742,29.8307,29.7742,29.8065,40800.0
2013-02-19 14:05:00,36.93,36.95,36.91,36.95,22600.0,29.8065,29.8227,29.7904,29.8227,22600.0
2013-02-19 14:10:00,36.94,36.95,36.94,36.95,10800.0,29.8146,29.8227,29.8146,29.8227,10800.0
2013-02-19 14:15:00,36.95,36.95,36.94,36.94,21200.0,29.8227,29.8227,29.8146,29.8146,21200.0
2013-02-19 14:20:00,36.94,36.95,36.94,36.95,19000.0,29.8146,29.8227,29.8146,29.8227,19000.0
2013-02-19 14:25:00,36.95,36.98,36.94,36.98,42200.0,29.8227,29.8469,29.8146,29.8469,42200.0
2013-02-19 14:30:00,36.98,36.98,36.97,36.97,9000.0,29.8469,29.8469,29.8388,29.8388,9000.0
2013-02-19 14:35:00,36.98,36.99,36.97,36.98,46000.0,29.8469,29.8549,29.8388,29.8469,46000.0
2013-02-19 14:40:00,36.98,36.98,36.96,36.97,42100.0,29.8469,29.8469,29.8307,29.8388,42100.0
2013-02-19 14:45:00,36.96,36.97,36.95,36.95,36800.0,29.8307,29.8388,29.8227,29.8227,36800.0
2013-02-19 14:50:00,36.95,36.97,36.95,36.97,41600.0,29.8227,29.8388,29.8227,29.8388,41600.0
2013-02-19 14:55:00,36.97,36.97,36.96,36.97,24300.0,29.8388,29.8388,29.8307,29.8388,24300.0
2013-02-19 15:00:00,36.97,36.99,36.96,36.98,62200.0,29.8388,29.8549,29.8307,29.8469,62200.0
2013-02-19 15:05:00,36.98,36.98,36.97,36.98,25800.0,29.8469,29.8469,29.8388,29.8469,25800.0
2013-02-19 15:10:00,36.98,36.98,36.97,36.98,42200.0,29.8469,29.8469,29.8388,29.8469,42200.0
2013-02-19 15:15:00,36.98,36.98,36.97,36.98,34400.0,29.8469,29.8469,29.8388,29.8469,34400.0
2013-02-19 15:20:00,36.98,36.99,36.97,36.97,40600.0,29.8469,29.8549,29.8388,29.8388,40600.0
2013-02-19 15:25:00,36.98,36.98,36.97,36.97,38300.0,29.8469,29.8469,29.8388,29.8388,38300.0
2013-02-19 15:30:00,36.98,36.98,36.97,36.98,43800.0,29.8469,29.8469,29.8388,29.8469,43800.0
2013-02-19 15:35:00,36.98,36.98,36.97,36.98,22200.0,29.8469,29.8469,29.8388,29.8469,22200.0
2013-02-19 15:40:00,36.98,36.98,36.97,36.98,27200.0,29.8469,29.8469,29.8388,29.8469,27200.0
2013-02-19 15:45:00,36.98,36.99,36.97,36.98,42100.0,29.8469,29.8549,29.8388,29.8469,42100.0
2013-02-19 15:50:00,36.97,36.98,36.96,36.96,88700.0,29.8388,29.8469,29.8307,29.8307,88700.0
2013-02-19 15:55:00,36.97,36.99,36.94,36.97,120800.0,29.8388,29.8549,29.8146,29.8388,120800.0
2013-02-20 09:30:00,36.97,37.04,36.94,37.0,35600.0,29.8388,29.8953,29.8146,29.863,35600.0
2013-02-20 09:35:00,36.98,37.03,36.93,37.03,29800.0,29.8469,29.8872,29.8065,29.8872,29800.0
2013-02-20 09:40:00,37.03,37.07,36.95,37.06,63900.0,29.8872,29.9195,29.8227,29.9114,63900.0
2013-02-20 09:45:00,37.09,37.12,37.01,37.02,20200.0,29.9356,29.9599,29.8711,29.8791,20200.0
2013-02-20 09:50:00,37.03,37.12,37.02,37.04,22500.0,29.8872,29.9599,29.8791,29.8953,22500.0
2013-02-20 09:55:00,37.04,37.04,36.98,36.99,13400.0,29.8953,29.8953,29.8469,29.8549,13400.0
2013-02-20 10:00:00,36.99,37.02,36.99,37.0,14500.0,29.8549,29.8791,29.8549,29.863,14500.0
2013-02-20 10:05:00,36.99,37.05,36.99,37.05,9800.0,29.8549,29.9034,29.8549,29.9034,9800.0
2013-02-20 10:10:00,37.05,37.1,37.05,37.07,18600.0,29.9034,29.9437,29.9034,29.9195,18600.0
2013-02-20 10:15:00,37.06,37.07,37.02,37.02,43400.0,29.9114,29.9195,29.8791,29.8791,43400.0
2013-02-20 10:20:00,37.02,37.02,36.98,37.0,13900.0,29.8791,29.8791,29.8469,29.863,13900.0
2013-02-20 10:25:00,37.0,37.01,36.99,37.0,18400.0,29.863,29.8711,29.8549,29.863,18400.0
2013-02-20 10:30:00,37.01,37.01,36.95,36.96,18800.0,29.8711,29.8711,29.8227,29.8307,18800.0
2013-02-20 10:35:00,36.96,37.03,36.96,37.03,30400.0,29.8307,29.8872,29.8307,29.8872,30400.0
2013-02-20 10:40:00,37.03,37.06,37.01,37.06,14400.0,29.8872,29.9114,29.8711,29.9114,14400.0
2013-02-20 10:45:00,37.05,37.11,37.05,37.08,96900.0,29.9034,29.9518,29.9034,29.9276,96900.0
2013-02-20 10:50:00,37.08,37.18,37.06,37.18,39800.0,29.9276,30.0083,29.9114,30.0083,39800.0
2013-02-20 10:55:00,37.18,37.3,37.17,37.24,72200.0,30.0083,30.1051,30.0002,30.0567,72200.0
2013-02-20 11:00:00,37.24,37.24,37.16,37.2,40000.0,30.0567,30.0567,29.9921,30.0244,40000.0
2013-02-20 11:05:00,37.21,37.26,37.21,37.25,9600.0,30.0325,30.0729,30.0325,30.0648,9600.0
2013-02-20 11:10:00,37.26,37.32,37.25,37.31,52800.0,30.0729,30.1213,30.0648,30.1132,52800.0
2013-02-20 11:15:00,37.31,37.32,37.29,37.29,22700.0,30.1132,30.1213,30.0971,30.0971,22700.0
2013-02-20 11:20:00,37.29,37.32,37.28,37.3,16200.0,30.0971,30.1213,30.089,30.1051,16200.0
2013-02-20 11:25:00,37.3,37.31,37.28,37.31,22100.0,30.1051,30.1132,30.089,30.1132,22100.0
2013-02-20 11:30:00,37.31,37.32,37.27,37.27,41500.0,30.1132,30.1213,30.0809,30.0809,41500.0
2013-02-20 11:35:00,37.27,37.27,37.23,37.24,9800.0,30.0809,30.0809,30.0486,30.0567,9800.0
2013-02-20 11:40:00,37.25,37.26,37.16,37.17,9500.0,30.0648,30.0729,29.9921,30.0002,9500.0
2013-02-20 11:45:00,37.18,37.25,37.17,37.23,13100.0,30.0083,30.0648,30.0002,30.0486,13100.0
2013-02-20 11:50:00,37.23,37.28,37.23,37.25,16100.0,30.0486,30.089,30.0486,30.0648,16100.0
2013-02-20 11:55:00,37.25,37.28,37.25,37.27,10400.0,30.0648,30.089,30.0648,30.0809,10400.0
2013-02-20 12:00:00,37.27,37.32,37.27,37.3,12300.0,30.0809,30.1213,30.0809,30.1051,12300.0
2013-02-20 12:05:00,37.3,37.32,37.3,37.3,19300.0,30.1051,30.1213,30.1051,30.1051,19300.0
2013-02-20 12:10:00,37.3,37.33,37.29,37.33,11000.0,30.1051,30.1294,30.0971,30.1294,11000.0
2013-02-20 12:15:00,37.33,37.34,37.31,37.33,13100.0,30.1294,30.1374,30.1132,30.1294,13100.0
2013-02-20 12:20:00,37.33,37.38,37.33,37.36,9900.0,30.1294,30.1697,30.1294,30.1536,9900.0
2013-02-20 12:25:00,37.38,37.38,37.36,37.37,16100.0,30.1697,30.1697,30.1536,30.1616,16100.0
2013-02-20 12:30:00,37.37,37.37,37.33,37.35,8400.0,30.1616,30.1616,30.1294,30.1455,8400.0
2013-02-20 12:35:00,37.35,37.36,37.32,37.36,30300.0,30.1455,30.1536,30.1213,30.1536,30300.0
2013-02-20 12:40:00,37.36,37.37,37.33,37.35,11800.0,30.1536,30.1616,30.1294,30.1455,11800.0
2013-02-20 12:45:00,37.34,37.34,37.32,37.33,12900.0,30.1374,30.1374,30.1213,30.1294,12900.0
2013-02-20 12:50:00,37.34,37.34,37.3,37.33,7200.0,30.1374,30.1374,30.1051,30.1294,7200.0
2013-02-20 12:55:00,37.32,37.38,37.32,37.36,12200.0,30.1213,30.1697,30.1213,30.1536,12200.0
2013-02-20 13:00:00,37.37,37.38,37.35,37.36,10400.0,30.1616,30.1697,30.1455,30.1536,10400.0
2013-02-20 13:05:00,37.37,37.4,37.37,37.39,13900.0,30.1616,30.1858,30.1616,30.1778,13900.0
2013-02-20 13:10:00,37.4,37.4,37.36,37.38,22000.0,30.1858,30.1858,30.1536,30.1697,22000.0
2013-02-20 13:15:00,37.38,37.4,37.37,37.39,8800.0,30.1697,30.1858,30.1616,30.1778,8800.0
2013-02-20 13:20:00,37.39,37.41,37.39,37.39,17500.0,30.1778,30.1939,30.1778,30.1778,17500.0
2013-02-20 13:25:00,37.39,37.4,37.36,37.38,13100.0,30.1778,30.1858,30.1536,30.1697,13100.0
2013-02-20 13:30:00,37.39,37.39,37.36,37.37,18400.0,30.1778,30.1778,30.1536,30.1616,18400.0
2013-02-20 13:35:00,37.38,37.38,37.35,37.37,22200.0,30.1697,30.1697,30.1455,30.1616,22200.0
2013-02-20 13:40:00,37.37,37.41,37.37,37.4,34100.0,30.1616,30.1939,30.1616,30.1858,34100.0
2013-02-20 13:45:00,37.4,37.44,37.39,37.42,40900.0,30.1858,30.2181,30.1778,30.202,40900.0
2013-02-20 13:50:00,37.43,37.47,37.42,37.46,28300.0,30.2101,30.2423,30.202,30.2343,28300.0
2013-02-20 13:55:00,37.45,37.47,37.4,37.4,30900.0,30.2262,30.2423,30.1858,30.1858,30900.0
2013-02-20 14:00:00,37.41,37.45,37.35,37.45,43700.0,30.1939,30.2262,30.1455,30.2262,43700.0
2013-02-20 14:05:00,37.45,37.47,37.42,37.47,17400.0,30.2262,30.2423,30.202,30.2423,17400.0
2013-02-20 14:10:00,37.47,37.49,37.42,37.44,28300.0,30.2423,30.2585,30.202,30.2181,28300.0
2013-02-20 14:15:00,37.43,37.45,37.41,37.43,20600.0,30.2101,30.2262,30.1939,30.2101,20600.0
2013-02-20 14:20:00,37.43,37.43,37.38,37.4,40000.0,30.2101,30.2101,30.1697,30.1858,40000.0
2013-02-20 14:25:00,37.4,37.42,37.39,37.41,20400.0,30.1858,30.202,30.1778,30.1939,20400.0
2013-02-20 14:30:00,37.41,37.42,37.36,37.38,20900.0,30.1939,30.202,30.1536,30.1697,20900.0
2013-02-20 14:35:00,37.38,37.4,37.36,37.4,19700.0,30.1697,30.1858,30.1536,30.1858,19700.0
2013-02-20 14:40:00,37.39,37.39,37.34,37.38,29800.0,30.1778,30.1778,30.1374,30.1697,29800.0
2013-02-20 14:45:00,37.38,37.39,37.34,37.36,27200.0,30.1697,30.1778,30.1374,30.1536,27200.0
2013-02-20 14:50:00,37.36,37.38,37.34,37.38,32200.0,30.1536,30.1697,30.1374,30.1697,32200.0
2013-02-20 14:55:00,37.38,37.39,37.37,37.37,34800.0,30.1697,30.1778,30.1616,30.1616,34800.0
2013-02-20 15:00:00,37.37,37.37,37.32,37.34,26400.0,30.1616,30.1616,30.1213,30.1374,26400.0
2013-02-20 15:05:00,37.34,37.36,37.33,37.35,24600.0,30.1374,30.1536,30.1294,30.1455,24600.0
2013-02-20 15:10:00,37.35,37.36,37.32,37.33,19300.0,30.1455,30.1536,30.1213,30.1294,19300.0
2013-02-20 15:15:00,37.32,37.35,37.3,37.33,22800.0,30.1213,30.1455,30.1051,30.1294,22800.0
2013-02-20 15:20:00,37.33,37.34,37.3,37.31,19000.0,30.1294,30.1374,30.1051,30.1132,19000.0
2013-02-20 15:25:00,37.31,37.31,37.28,37.29,51300.0,30.1132,30.1132,30.089,30.0971,51300.0
2013-02-20 15:30:00,37.3,37.3,37.23,37.26,48400.0,30.1051,30.1051,30.0486,30.0729,48400.0
2013-02-20 15:35:00,37.27,37.3,37.27,37.29,35200.0,30.0809,30.1051,30.0809,30.0971,35200.0
2013-02-20 15:40:00,37.29,37.29,37.23,37.24,32800.0,30.0971,30.0971,30.0486,30.0567,32800.0
2013-02-20 15:45:00,37.25,37.28,37.17,37.19,90000.0,30.0648,30.089,30.0002,30.0164,90000.0
2013-02-20 15:50:00,37.19,37.22,37.18,37.21,61800.0,30.0164,30.0406,30.0083,30.0325,61800.0
2013-02-20 15:55:00,37.22,37.29,37.2,37.27,205800.0,30.0406,30.0971,30.0244,30.0809,205800.0
2013-02-21 09:30:00,37.13,37.24,36.97,37.01,34600.0,29.9679,30.0567,29.8388,29.8711,34600.0
2013-02-21 09:35:00,37.02,37.1,36.97,37.1,25200.0,29.8791,29.9437,29.8388,29.9437,25200.0
2013-02-21 09:40:00,37.1,37.1,36.86,36.88,16100.0,29.9437,29.9437,29.75,29.7662,16100.0
2013-02-21 09:45:00,36.89,36.91,36.8,36.85,19400.0,29.7742,29.7904,29.7016,29.7419,19400.0
2013-02-21 09:50:00,36.84,36.84,36.73,36.74,17400.0,29.7339,29.7339,29.6451,29.6532,17400.0
2013-02-21 09:55:00,36.75,36.75,36.63,36.68,87000.0,29.6612,29.6612,29.5644,29.6047,87000.0
2013-02-21 10:00:00,36.67,36.67,36.53,36.58,38200.0,29.5967,29.5967,29.4837,29.524,38200.0
2013-02-21 10:05:00,36.58,36.62,36.53,36.54,45100.0,29.524,29.5563,29.4837,29.4917,45100.0
2013-02-21 10:10:00,36.55,36.61,36.54,36.6,41500.0,29.4998,29.5482,29.4917,29.5402,41500.0
2013-02-21 10:15:00,36.6,36.66,36.59,36.65,38000.0,29.5402,29.5886,29.5321,29.5805,38000.0
2013-02-21 10:20:00,36.65,36.71,36.64,36.68,27200.0,29.5805,29.6289,29.5724,29.6047,27200.0
2013-02-21 10:25:00,36.68,36.69,36.63,36.65,58400.0,29.6047,29.6128,29.5644,29.5805,58400.0
2013-02-21 10:30:00,36.65,36.65,36.63,36.64,23500.0,29.5805,29.5805,29.5644,29.5724,23500.0
2013-02-21 10:35:00,36.64,36.65,36.59,36.64,29300.0,29.5724,29.5805,29.5321,29.5724,29300.0
2013-02-21 10:40:00,36.63,36.74,36.63,36.73,113800.0,29.5644,29.6532,29.5644,29.6451,113800.0
2013-02-21 10:45:00,36.73,36.77,36.73,36.77,24100.0,29.6451,29.6774,29.6451,29.6774,24100.0
2013-02-21 10:50:00,36.76,36.82,36.76,36.81,45000.0,29.6693,29.7177,29.6693,29.7097,45000.0
2013-02-21 10:55:00,36.82,36.84,36.81,36.84,33700.0,29.7177,29.7339,29.7097,29.7339,33700.0
2013-02-21 11:00:00,36.84,36.91,36.83,36.9,25700.0,29.7339,29.7904,29.7258,29.7823,25700.0
2013-02-21 11:05:00,36.91,36.94,36.9,36.93,14600.0,29.7904,29.8146,29.7823,29.8065,14600.0
2013-02-21 11:10:00,36.94,36.96,36.88,36.88,33100.0,29.8146,29.8307,29.7662,29.7662,33100.0
2013-02-21 11:15:00,36.87,36.88,36.84,36.85,22100.0,29.7581,29.7662,29.7339,29.7419,22100.0
2013-02-21 11:20:00,36.86,36.86,36.82,36.84,15600.0,29.75,29.75,29.7177,29.7339,15600.0
2013-02-21 11:25:00,36.85,36.87,36.84,36.86,20800.0,29.7419,29.7581,29.7339,29.75,20800.0
2013-02-21 11:30:00,36.87,36.87,36.77,36.77,14000.0,29.7581,29.7581,29.6774,29.6774,14000.0
2013-02-21 11:35:00,36.77,36.81,36.76,36.81,19000.0,29.6774,29.7097,29.6693,29.7097,19000.0
2013-02-21 11:40:00,36.8,36.87,36.8,36.84,53700.0,29.7016,29.7581,29.7016,29.7339,53700.0
2013-02-21 11:45:00,36.84,36.88,36.84,36.88,23700.0,29.7339,29.7662,29.7339,29.7662,23700.0
2013-02-21 11:50:00,36.88,36.88,36.87,36.87,9600.0,29.7662,29.7662,29.7581,29.7581,9600.0
2013-02-21 11:55:00,36.88,36.89,36.85,36.89,19800.0,29.7662,29.7742,29.7419,29.7742,19800.0
2013-02-21 12:00:00,36.88,36.89,36.88,36.89,17800.0,29.7662,29.7742,29.7662,29.7742,17800.0
2013-02-21 12:05:00,36.88,36.89,36.88,36.89,4800.0,29.7662,29.7742,29.7662,29.7742,4800.0
2013-02-21 12:10:00,36.89,36.93,36.88,36.92,17900.0,29.7742,29.8065,29.7662,29.7984,17900.0
2013-02-21 12:15:00,36.91,36.92,36.84,36.85,19400.0,29.7904,29.7984,29.7339,29.7419,19400.0
2013-02-21 12:20:00,36.84,36.86,36.84,36.84,12400.0,29.7339,29.75,29.7339,29.7339,12400.0
2013-02-21 12:25:00,36.84,36.85,36.84,36.84,8400.0,29.7339,29.7419,29.7339,29.7339,8400.0
2013-02-21 12:30:00,36.84,36.84,36.75,36.75,26500.0,29.7339,29.7339,29.6612,29.6612,26500.0
2013-02-21 12:35:00,36.76,36.76,36.69,36.69,4700.0,29.6693,29.6693,29.6128,29.6128,4700.0
2013-02-21 12:40:00,36.69,36.7,36.68,36.68,8000.0,29.6128,29.6209,29.6047,29.6047,8000.0
2013-02-21 12:45:00,36.68,36.71,36.68,36.71,68100.0,29.6047,29.6289,29.6047,29.6289,68100.0
2013-02-21 12:50:00,36.72,36.75,36.71,36.75,13400.0,29.637,29.6612,29.6289,29.6612,13400.0
2013-02-21 12:55:00,36.75,36.75,36.72,36.73,10100.0,29.6612,29.6612,29.637,29.6451,10100.0
2013-02-21 13:00:00,36.73,36.76,36.71,36.72,23300.0,29.6451,29.6693,29.6289,29.637,23300.0
2013-02-21 13:05:00,36.72,36.72,36.65,36.65,93600.0,29.637,29.637,29.5805,29.5805,93600.0
2013-02-21 13:10:00,36.65,36.66,36.65,36.65,19800.0,29.5805,29.5886,29.5805,29.5805,19800.0
2013-02-21 13:15:00,36.65,36.67,36.65,36.66,20400.0,29.5805,29.5967,29.5805,29.5886,20400.0
2013-02-21 13:20:00,36.66,36.66,36.65,36.66,16700.0,29.5886,29.5886,29.5805,29.5886,16700.0
2013-02-21 13:25:00,36.65,36.66,36.63,36.65,24000.0,29.5805,29.5886,29.5644,29.5805,24000.0
2013-02-21 13:30:00,36.65,36.66,36.61,36.62,32200.0,29.5805,29.5886,29.5482,29.5563,32200.0
2013-02-21 13:35:00,36.62,36.63,36.59,36.59,8600.0,29.5563,29.5644,29.5321,29.5321,8600.0
2013-02-21 13:40:00,36.61,36.61,36.56,36.58,20600.0,29.5482,29.5482,29.5079,29.524,20600.0
2013-02-21 13:45:00,36.58,36.58,36.56,36.57,15300.0,29.524,29.524,29.5079,29.516,15300.0
2013-02-21 13:50:00,36.57,36.58,36.53,36.54,15300.0,29.516,29.524,29.4837,29.4917,15300.0
2013-02-21 13:55:00,36.55,36.55,36.53,36.53,18100.0,29.4998,29.4998,29.4837,29.4837,18100.0
2013-02-21 14:00:00,36.53,36.54,36.49,36.49,24300.0,29.4837,29.4917,29.4514,29.4514,24300.0
2013-02-21 14:05:00,36.5,36.51,36.46,36.47,35700.0,29.4595,29.4675,29.4272,29.4352,35700.0
2013-02-21 14:10:00,36.46,36.47,36.43,36.43,15000.0,29.4272,29.4352,29.403,29.403,15000.0
2013-02-21 14:15:00,36.43,36.44,36.42,36.42,15700.0,29.403,29.411,29.3949,29.3949,15700.0
2013-02-21 14:20:00,36.42,36.43,36.37,36.37,17300.0,29.3949,29.403,29.3545,29.3545,17300.0
2013-02-21 14:25:00,36.37,36.38,36.31,36.34,53200.0,29.3545,29.3626,29.3061,29.3303,53200.0
2013-02-21 14:30:00,36.34,36.41,36.33,36.41,44900.0,29.3303,29.3868,29.3222,29.3868,44900.0
2013-02-21 14:35:00,36.41,36.41,36.36,36.36,20700.0,29.3868,29.3868,29.3465,29.3465,20700.0
2013-02-21 14:40:00,36.36,36.41,36.36,36.41,27100.0,29.3465,29.3868,29.3465,29.3868,27100.0
2013-02-21 14:45:00,36.41,36.44,36.4,36.44,18000.0,29.3868,29.411,29.3787,29.411,18000.0
2013-02-21 14:50:00,36.43,36.45,36.41,36.44,17300.0,29.403,29.4191,29.3868,29.411,17300.0
2013-02-21 14:55:00,36.45,36.51,36.45,36.49,28700.0,29.4191,29.4675,29.4191,29.4514,28700.0
2013-02-21 15:00:00,36.48,36.51,36.47,36.51,22900.0,29.4433,29.4675,29.4352,29.4675,22900.0
2013-02-21 15:05:00,36.52,36.59,36.52,36.58,35500.0,29.4756,29.5321,29.4756,29.524,35500.0
2013-02-21 15:10:00,36.57,36.61,36.57,36.61,36300.0,29.516,29.5482,29.516,29.5482,36300.0
2013-02-21 15:15:00,36.62,36.65,36.61,36.61,45300.0,29.5563,29.5805,29.5482,29.5482,45300.0
2013-02-21 15:20:00,36.61,36.64,36.6,36.6,46900.0,29.5482,29.5724,29.5402,29.5402,46900.0
2013-02-21 15:25:00,36.61,36.62,36.6,36.61,69000.0,29.5482,29.5563,29.5402,29.5482,69000.0
2013-02-21 15:30:00,36.6,36.6,36.56,36.56,31100.0,29.5402,29.5402,29.5079,29.5079,31100.0
2013-02-21 15:35:00,36.56,36.59,36.54,36.59,38900.0,29.5079,29.5321,29.4917,29.5321,38900.0
2013-02-21 15:40:00,36.58,36.59,36.54,36.57,40600.0,29.524,29.5321,29.4917,29.516,40600.0
2013-02-21 15:45:00,36.58,36.61,36.54,36.54,62900.0,29.524,29.5482,29.4917,29.4917,62900.0
2013-02-21 15:50:00,36.54,36.56,36.52,36.53,50600.0,29.4917,29.5079,29.4756,29.4837,50600.0
2013-02-21 15:55:00,36.53,36.55,36.49,36.55,117200.0,29.4837,29.4998,29.4514,29.4998,117200.0
2013-02-22 09:30:00,36.31,36.56,36.01,36.27,108600.0,29.3061,29.5079,29.064,29.2738,108600.0
2013-02-22 09:35:00,36.3,36.36,36.21,36.3,21600.0,29.298,29.3465,29.2254,29.298,21600.0
2013-02-22 09:40:00,36.3,36.39,36.3,36.37,22900.0,29.298,29.3707,29.298,29.3545,22900.0
2013-02-22 09:45:00,36.36,36.43,36.35,36.42,62700.0,29.3465,29.403,29.3384,29.3949,62700.0
2013-02-22 09:50:00,36.43,36.49,36.43,36.47,43100.0,29.403,29.4514,29.403,29.4352,43100.0
2013-02-22 09:55:00,36.48,36.56,36.48,36.53,17000.0,29.4433,29.5079,29.4433,29.4837,17000.0
2013-02-22 10:00:00,36.55,36.56,36.51,36.55,9800.0,29.4998,29.5079,29.4675,29.4998,9800.0
2013-02-22 10:05:00,36.54,36.55,36.48,36.5,23600.0,29.4917,29.4998,29.4433,29.4595,23600.0
2013-02-22 10:10:00,36.49,36.51,36.45,36.48,13100.0,29.4514,29.4675,29.4191,29.4433,13100.0
2013-02-22 10:15:00,36.47,36.48,36.45,36.46,25500.0,29.4352,29.4433,29.4191,29.4272,25500.0
2013-02-22 10:20:00,36.47,36.47,36.45,36.47,25900.0,29.4352,29.4352,29.4191,29.4352,25900.0
2013-02-22 10:25:00,36.46,36.47,36.46,36.47,14100.0,29.4272,29.4352,29.4272,29.4352,14100.0
2013-02-22 10:30:00,36.47,36.48,36.45,36.48,23100.0,29.4352,29.4433,29.4191,29.4433,23100.0
2013-02-22 10:35:00,36.47,36.48,36.43,36.47,26600.0,29.4352,29.4433,29.403,29.4352,26600.0
2013-02-22 10:40:00,36.47,36.47,36.45,36.46,53900.0,29.4352,29.4352,29.4191,29.4272,53900.0
2013-02-22 10:45:00,36.47,36.48,36.43,36.43,25900.0,29.4352,29.4433,29.403,29.403,25900.0
2013-02-22 10:50:00,36.43,36.45,36.42,36.45,7000.0,29.403,29.4191,29.3949,29.4191,7000.0
2013-02-22 10:55:00,36.44,36.47,36.44,36.44,56600.0,29.411,29.4352,29.411,29.411,56600.0
2013-02-22 11:00:00,36.44,36.48,36.44,36.47,17500.0,29.411,29.4433,29.411,29.4352,17500.0
2013-02-22 11:05:00,36.48,36.48,36.47,36.47,12000.0,29.4433,29.4433,29.4352,29.4352,12000.0
2013-02-22 11:10:00,36.47,36.48,36.43,36.44,10100.0,29.4352,29.4433,29.403,29.411,10100.0
2013-02-22 11:15:00,36.44,36.44,36.43,36.43,1500.0,29.411,29.411,29.403,29.403,1500.0
2013-02-22 11:20:00,36.43,36.47,36.43,36.46,18300.0,29.403,29.4352,29.403,29.4272,18300.0
2013-02-22 11:25:00,36.46,36.53,36.45,36.52,36700.0,29.4272,29.4837,29.4191,29.4756,36700.0
2013-02-22 11:30:00,36.53,36.57,36.52,36.57,5500.0,29.4837,29.516,29.4756,29.516,5500.0
2013-02-22 11:35:00,36.57,36.65,36.57,36.65,8700.0,29.516,29.5805,29.516,29.5805,8700.0
2013-02-22 11:40:00,36.65,36.68,36.63,36.64,33500.0,29.5805,29.6047,29.5644,29.5724,33500.0
2013-02-22 11:45:00,36.63,36.64,36.58,36.58,18500.0,29.5644,29.5724,29.524,29.524,18500.0
2013-02-22 11:50:00,36.58,36.62,36.57,36.6,8300.0,29.524,29.5563,29.516,29.5402,8300.0
2013-02-22 11:55:00,36.61,36.61,36.59,36.61,7500.0,29.5482,29.5482,29.5321,29.5482,7500.0
2013-02-22 12:00:00,36.61,36.66,36.61,36.63,12400.0,29.5482,29.5886,29.5482,29.5644,12400.0
2013-02-22 12:05:00,36.63,36.68,36.62,36.67,7100.0,29.5644,29.6047,29.5563,29.5967,7100.0
2013-02-22 12:10:00,36.67,36.67,36.66,36.66,1000.0,29.5967,29.5967,29.5886,29.5886,1000.0
2013-02-22 12:15:00,36.67,36.69,36.66,36.68,10100.0,29.5967,29.6128,29.5886,29.6047,10100.0
2013-02-22 12:20:00,36.68,36.7,36.66,36.7,29700.0,29.6047,29.6209,29.5886,29.6209,29700.0
2013-02-22 12:25:00,36.7,36.71,36.67,36.71,14800.0,29.6209,29.6289,29.5967,29.6289,14800.0
2013-02-22 12:30:00,36.71,36.77,36.7,36.76,23000.0,29.6289,29.6774,29.6209,29.6693,23000.0
2013-02-22 12:35:00,36.75,36.76,36.73,36.73,10100.0,29.6612,29.6693,29.6451,29.6451,10100.0
2013-02-22 12:40:00,36.73,36.76,36.73,36.75,21700.0,29.6451,29.6693,29.6451,29.6612,21700.0
2013-02-22 12:45:00,36.75,36.77,36.75,36.76,11700.0,29.6612,29.6774,29.6612,29.6693,11700.0
2013-02-22 12:50:00,36.76,36.8,36.76,36.8,14600.0,29.6693,29.7016,29.6693,29.7016,14600.0
2013-02-22 12:55:00,36.8,36.8,36.75,36.78,23500.0,29.7016,29.7016,29.6612,29.6854,23500.0
2013-02-22 13:00:00,36.78,36.79,36.75,36.75,29200.0,29.6854,29.6935,29.6612,29.6612,29200.0
2013-02-22 13:05:00,36.75,36.75,36.7,36.7,12900.0,29.6612,29.6612,29.6209,29.6209,12900.0
2013-02-22 13:10:00,36.7,36.72,36.69,36.72,7100.0,29.6209,29.637,29.6128,29.637,7100.0
2013-02-22 13:15:00,36.72,36.73,36.71,36.72,13200.0,29.637,29.6451,29.6289,29.637,13200.0
2013-02-22 13:20:00,36.72,36.73,36.72,36.73,16300.0,29.637,29.6451,29.637,29.6451,16300.0
2013-02-22 13:25:00,36.73,36.73,36.71,36.72,14900.0,29.6451,29.6451,29.6289,29.637,14900.0
2013-02-22 13:30:00,36.72,36.73,36.69,36.69,14200.0,29.637,29.6451,29.6128,29.6128,14200.0
2013-02-22 13:35:00,36.69,36.71,36.69,36.7,13300.0,29.6128,29.6289,29.6128,29.6209,13300.0
2013-02-22 13:40:00,36.7,36.77,36.7,36.76,27000.0,29.6209,29.6774,29.6209,29.6693,27000.0
2013-02-22 13:45:00,36.75,36.76,36.7,36.7,27200.0,29.6612,29.6693,29.6209,29.6209,27200.0
2013-02-22 13:50:00,36.7,36.72,36.7,36.71,10000.0,29.6209,29.637,29.6209,29.6289,10000.0
2013-02-22 13:55:00,36.71,36.73,36.71,36.71,23800.0,29.6289,29.6451,29.6289,29.6289,23800.0
2013-02-22 14:00:00,36.72,36.73,36.72,36.73,20400.0,29.637,29.6451,29.637,29.6451,20400.0
2013-02-22 14:05:00,36.73,36.75,36.71,36.74,46500.0,29.6451,29.6612,29.6289,29.6532,46500.0
2013-02-22 14:10:00,36.74,36.78,36.74,36.78,24400.0,29.6532,29.6854,29.6532,29.6854,24400.0
2013-02-22 14:15:00,36.78,36.79,36.77,36.79,15100.0,29.6854,29.6935,29.6774,29.6935,15100.0
2013-02-22 14:20:00,36.78,36.81,36.77,36.78,20200.0,29.6854,29.7097,29.6774,29.6854,20200.0
2013-02-22 14:25:00,36.78,36.78,36.77,36.77,9600.0,29.6854,29.6854,29.6774,29.6774,9600.0
2013-02-22 14:30:00,36.78,36.8,36.77,36.8,13600.0,29.6854,29.7016,29.6774,29.7016,13600.0
2013-02-22 14:35:00,36.79,36.82,36.79,36.82,15100.0,29.6935,29.7177,29.6935,29.7177,15100.0
2013-02-22 14:40:00,36.82,36.83,36.81,36.82,18700.0,29.7177,29.7258,29.7097,29.7177,18700.0
2013-02-22 14:45:00,36.82,36.82,36.81,36.81,19300.0,29.7177,29.7177,29.7097,29.7097,19300.0
2013-02-22 14:50:00,36.82,36.83,36.8,36.82,32400.0,29.7177,29.7258,29.7016,29.7177,32400.0
2013-02-22 14:55:00,36.83,36.86,36.83,36.85,16000.0,29.7258,29.75,29.7258,29.7419,16000.0
2013-02-22 15:00:00,36.86,36.89,36.85,36.88,21400.0,29.75,29.7742,29.7419,29.7662,21400.0
2013-02-22 15:05:00,36.88,36.9,36.87,36.87,24000.0,29.7662,29.7823,29.7581,29.7581,24000.0
2013-02-22 15:10:00,36.87,36.89,36.87,36.88,17400.0,29.7581,29.7742,29.7581,29.7662,17400.0
2013-02-22 15:15:00,36.89,36.91,36.88,36.91,31800.0,29.7742,29.7904,29.7662,29.7904,31800.0
2013-02-22 15:20:00,36.91,36.93,36.9,36.92,33400.0,29.7904,29.8065,29.7823,29.7984,33400.0
2013-02-22 15:25:00,36.91,36.95,36.91,36.93,24400.0,29.7904,29.8227,29.7904,29.8065,24400.0
2013-02-22 15:30:00,36.94,36.94,36.92,36.93,11100.0,29.8146,29.8146,29.7984,29.8065,11100.0
2013-02-22 15:35:00,36.92,36.94,36.92,36.94,17400.0,29.7984,29.8146,29.7984,29.8146,17400.0
2013-02-22 15:40:00,36.94,36.96,36.93,36.95,35400.0,29.8146,29.8307,29.8065,29.8227,35400.0
2013-02-22 15:45:00,36.94,36.95,36.91,36.91,37000.0,29.8146,29.8227,29.7904,29.7904,37000.0
2013-02-22 15:50:00,36.92,36.93,36.9,36.9,39400.0,29.7984,29.8065,29.7823,29.7823,39400.0
2013-02-22 15:55:00,36.91,37.02,36.9,37.0,232100.0,29.7904,29.8791,29.7823,29.863,232100.0
2013-02-25 09:30:00,37.07,37.15,37.03,37.03,18000.0,29.9195,29.9841,29.8872,29.8872,18000.0
2013-02-25 09:35:00,37.02,37.04,36.89,36.98,19500.0,29.8791,29.8953,29.7742,29.8469,19500.0
2013-02-25 09:40:00,37.0,37.04,36.98,37.01,9300.0,29.863,29.8953,29.8469,29.8711,9300.0
2013-02-25 09:45:00,37.01,37.15,37.01,37.14,15600.0,29.8711,29.9841,29.8711,29.976,15600.0
2013-02-25 09:50:00,37.15,37.2,37.15,37.15,9600.0,29.9841,30.0244,29.9841,29.9841,9600.0
2013-02-25 09:55:00,37.15,37.23,37.14,37.2,19100.0,29.9841,30.0486,29.976,30.0244,19100.0
2013-02-25 10:00:00,37.2,37.23,37.2,37.21,19200.0,30.0244,30.0486,30.0244,30.0325,19200.0
2013-02-25 10:05:00,37.21,37.29,37.21,37.28,16800.0,30.0325,30.0971,30.0325,30.089,16800.0
2013-02-25 10:10:00,37.28,37.34,37.27,37.34,16500.0,30.089,30.1374,30.0809,30.1374,16500.0
2013-02-25 10:15:00,37.34,37.35,37.33,37.33,15700.0,30.1374,30.1455,30.1294,30.1294,15700.0
2013-02-25 10:20:00,37.33,37.33,37.28,37.28,21000.0,30.1294,30.1294,30.089,30.089,21000.0
2013-02-25 10:25:00,37.28,37.31,37.26,37.26,22200.0,30.089,30.1132,30.0729,30.0729,22200.0
2013-02-25 10:30:00,37.27,37.29,37.23,37.23,17000.0,30.0809,30.0971,30.0486,30.0486,17000.0
2013-02-25 10:35:00,37.23,37.23,37.2,37.2,16000.0,30.0486,30.0486,30.0244,30.0244,16000.0
2013-02-25 10:40:00,37.2,37.21,37.14,37.21,9000.0,30.0244,30.0325,29.976,30.0325,9000.0
2013-02-25 10:45:00,37.22,37.26,37.21,37.24,44400.0,30.0406,30.0729,30.0325,30.0567,44400.0
2013-02-25 10:50:00,37.24,37.26,37.16,37.2,23300.0,30.0567,30.0729,29.9921,30.0244,23300.0
2013-02-25 10:55:00,37.19,37.26,37.19,37.23,15900.0,30.0164,30.0729,30.0164,30.0486,15900.0
2013-02-25 11:00:00,37.22,37.25,37.19,37.25,13000.0,30.0406,30.0648,30.0164,30.0648,13000.0
2013-02-25 11:05:00,37.24,37.31,37.23,37.27,27200.0,30.0567,30.1132,30.0486,30.0809,27200.0
2013-02-25 11:10:00,37.27,37.27,37.19,37.19,29500.0,30.0809,30.0809,30.0164,30.0164,29500.0
2013-02-25 11:15:00,37.19,37.2,37.16,37.17,31600.0,30.0164,30.0244,29.9921,30.0002,31600.0
2013-02-25 11:20:00,37.17,37.22,37.17,37.19,15800.0,30.0002,30.0406,30.0002,30.0164,15800.0
2013-02-25 11:25:00,37.2,37.21,37.19,37.2,13900.0,30.0244,30.0325,30.0164,30.0244,13900.0
2013-02-25 11:30:00,37.2,37.23,37.19,37.22,59300.0,30.0244,30.0486,30.0164,30.0406,59300.0
2013-02-25 11:35:00,37.21,37.23,37.18,37.21,20400.0,30.0325,30.0486,30.0083,30.0325,20400.0
2013-02-25 11:40:00,37.2,37.22,37.2,37.21,8200.0,30.0244,30.0406,30.0244,30.0325,8200.0
2013-02-25 11:45:00,37.2,37.22,37.18,37.18,16800.0,30.0244,30.0406,30.0083,30.0083,16800.0
2013-02-25 11:50:00,37.18,37.18,37.07,37.09,17200.0,30.0083,30.0083,29.9195,29.9356,17200.0
2013-02-25 11:55:00,37.09,37.11,37.08,37.08,36600.0,29.9356,29.9518,29.9276,29.9276,36600.0
2013-02-25 12:00:00,37.08,37.11,37.07,37.1,22300.0,29.9276,29.9518,29.9195,29.9437,22300.0
2013-02-25 12:05:00,37.1,37.11,37.09,37.11,18800.0,29.9437,29.9518,29.9356,29.9518,18800.0
2013-02-25 12:10:00,37.1,37.13,37.09,37.12,48200.0,29.9437,29.9679,29.9356,29.9599,48200.0
2013-02-25 12:15:00,37.12,37.23,37.12,37.16,48800.0,29.9599,30.0486,29.9599,29.9921,48800.0
2013-02-25 12:20:00,37.16,37.16,37.13,37.15,6200.0,29.9921,29.9921,29.9679,29.9841,6200.0
2013-02-25 12:25:00,37.15,37.17,37.13,37.16,30600.0,29.9841,30.0002,29.9679,29.9921,30600.0
2013-02-25 12:30:00,37.16,37.16,37.09,37.15,29000.0,29.9921,29.9921,29.9356,29.9841,29000.0
2013-02-25 12:35:00,37.15,37.15,37.14,37.14,7700.0,29.9841,29.9841,29.976,29.976,7700.0
2013-02-25 12:40:00,37.15,37.16,37.14,37.16,7700.0,29.9841,29.9921,29.976,29.9921,7700.0
2013-02-25 12:45:00,37.16,37.17,37.16,37.17,12400.0,29.9921,30.0002,29.9921,30.0002,12400.0
2013-02-25 12:50:00,37.18,37.2,37.17,37.19,16700.0,30.0083,30.0244,30.0002,30.0164,16700.0
2013-02-25 12:55:00,37.19,37.21,37.18,37.19,70600.0,30.0164,30.0325,30.0083,30.0164,70600.0
2013-02-25 13:00:00,37.19,37.19,37.15,37.15,6800.0,30.0164,30.0164,29.9841,29.9841,6800.0
2013-02-25 13:05:00,37.14,37.14,37.08,37.09,8300.0,29.976,29.976,29.9276,29.9356,8300.0
2013-02-25 13:10:00,37.09,37.11,37.08,37.11,7600.0,29.9356,29.9518,29.9276,29.9518,7600.0
2013-02-25 13:15:00,37.1,37.1,37.03,37.04,10400.0,29.9437,29.9437,29.8872,29.8953,10400.0
2013-02-25 13:20:00,37.04,37.09,37.03,37.09,58500.0,29.8953,29.9356,29.8872,29.9356,58500.0
2013-02-25 13:25:00,37.09,37.09,37.07,37.07,4100.0,29.9356,29.9356,29.9195,29.9195,4100.0
2013-02-25 13:30:00,37.07,37.07,37.03,37.04,15400.0,29.9195,29.9195,29.8872,29.8953,15400.0
2013-02-25 13:35:00,37.04,37.06,37.03,37.06,21400.0,29.8953,29.9114,29.8872,29.9114,21400.0
2013-02-25 13:40:00,37.05,37.06,37.03,37.05,25100.0,29.9034,29.9114,29.8872,29.9034,25100.0
2013-02-25 13:45:00,37.06,37.07,37.04,37.06,10900.0,29.9114,29.9195,29.8953,29.9114,10900.0
2013-02-25 13:50:00,37.05,37.06,37.04,37.06,20000.0,29.9034,29.9114,29.8953,29.9114,20000.0
2013-02-25 13:55:00,37.06,37.08,36.99,37.01,37600.0,29.9114,29.9276,29.8549,29.8711,37600.0
2013-02-25 14:00:00,37.0,37.01,36.95,36.96,9300.0,29.863,29.8711,29.8227,29.8307,9300.0
2013-02-25 14:05:00,36.96,36.98,36.92,36.98,18500.0,29.8307,29.8469,29.7984,29.8469,18500.0
2013-02-25 14:10:00,36.97,36.98,36.95,36.98,23800.0,29.8388,29.8469,29.8227,29.8469,23800.0
2013-02-25 14:15:00,36.98,36.99,36.95,36.99,21700.0,29.8469,29.8549,29.8227,29.8549,21700.0
2013-02-25 14:20:00,36.98,36.99,36.98,36.98,11400.0,29.8469,29.8549,29.8469,29.8469,11400.0
2013-02-25 14:25:00,36.97,36.98,36.97,36.98,17200.0,29.8388,29.8469,29.8388,29.8469,17200.0
2013-02-25 14:30:00,36.98,36.98,36.96,36.96,19200.0,29.8469,29.8469,29.8307,29.8307,19200.0
2013-02-25 14:35:00,36.97,36.97,36.93,36.93,10800.0,29.8388,29.8388,29.8065,29.8065,10800.0
2013-02-25 14:40:00,36.92,36.94,36.91,36.93,11600.0,29.7984,29.8146,29.7904,29.8065,11600.0
2013-02-25 14:45:00,36.93,36.95,36.91,36.93,18400.0,29.8065,29.8227,29.7904,29.8065,18400.0
2013-02-25 14:50:00,36.92,36.94,36.92,36.94,6500.0,29.7984,29.8146,29.7984,29.8146,6500.0
2013-02-25 14:55:00,36.94,36.98,36.94,36.95,19800.0,29.8146,29.8469,29.8146,29.8227,19800.0
2013-02-25 15:00:00,36.95,36.97,36.95,36.96,16200.0,29.8227,29.8388,29.8227,29.8307,16200.0
2013-02-25 15:05:00,36.95,36.96,36.94,36.95,13600.0,29.8227,29.8307,29.8146,29.8227,13600.0
2013-02-25 15:10:00,36.96,36.97,36.95,36.95,42300.0,29.8307,29.8388,29.8227,29.8227,42300.0
2013-02-25 15:15:00,36.96,36.96,36.92,36.92,19100.0,29.8307,29.8307,29.7984,29.7984,19100.0
2013-02-25 15:20:00,36.92,36.92,36.9,36.91,11300.0,29.7984,29.7984,29.7823,29.7904,11300.0
2013-02-25 15:25:00,36.91,36.91,36.84,36.84,37500.0,29.7904,29.7904,29.7339,29.7339,37500.0
2013-02-25 15:30:00,36.84,36.91,36.83,36.91,76300.0,29.7339,29.7904,29.7258,29.7904,76300.0
2013-02-25 15:35:00,36.91,36.96,36.9,36.92,73700.0,29.7904,29.8307,29.7823,29.7984,73700.0
2013-02-25 15:40:00,36.92,36.93,36.88,36.9,81900.0,29.7984,29.8065,29.7662,29.7823,81900.0
2013-02-25 15:45:00,36.9,36.91,36.83,36.83,98400.0,29.7823,29.7904,29.7258,29.7258,98400.0
2013-02-25 15:50:00,36.83,36.83,36.72,36.76,121900.0,29.7258,29.7258,29.637,29.6693,121900.0
2013-02-25 15:55:00,36.75,36.77,36.72,36.74,291700.0,29.6612,29.6774,29.637,29.6532,291700.0
2013-02-26 09:30:00,36.83,36.94,36.68,36.68,25500.0,29.7258,29.8146,29.6047,29.6047,25500.0
2013-02-26 09:35:00,36.66,36.8,36.64,36.64,24000.0,29.5886,29.7016,29.5724,29.5724,24000.0
2013-02-26 09:40:00,36.67,36.75,36.62,36.69,19900.0,29.5967,29.6612,29.5563,29.6128,19900.0
2013-02-26 09:45:00,36.69,36.69,36.59,36.64,47100.0,29.6128,29.6128,29.5321,29.5724,47100.0
2013-02-26 09:50:00,36.64,36.7,36.61,36.66,26000.0,29.5724,29.6209,29.5482,29.5886,26000.0
2013-02-26 09:55:00,36.66,36.77,36.66,36.75,14200.0,29.5886,29.6774,29.5886,29.6612,14200.0
2013-02-26 10:00:00,36.77,36.83,36.74,36.81,31900.0,29.6774,29.7258,29.6532,29.7097,31900.0
2013-02-26 10:05:00,36.82,36.84,36.73,36.73,15600.0,29.7177,29.7339,29.6451,29.6451,15600.0
2013-02-26 10:10:00,36.73,36.77,36.73,36.77,36700.0,29.6451,29.6774,29.6451,29.6774,36700.0
2013-02-26 10:15:00,36.77,36.79,36.75,36.79,21800.0,29.6774,29.6935,29.6612,29.6935,21800.0
2013-02-26 10:20:00,36.8,36.82,36.74,36.79,21900.0,29.7016,29.7177,29.6532,29.6935,21900.0
2013-02-26 10:25:00,36.8,36.85,36.76,36.8,53500.0,29.7016,29.7419,29.6693,29.7016,53500.0
2013-02-26 10:30:00,36.8,36.82,36.75,36.77,20500.0,29.7016,29.7177,29.6612,29.6774,20500.0
2013-02-26 10:35:00,36.78,36.86,36.78,36.83,31900.0,29.6854,29.75,29.6854,29.7258,31900.0
2013-02-26 10:40:00,36.84,36.84,36.79,36.8,28000.0,29.7339,29.7339,29.6935,29.7016,28000.0
2013-02-26 10:45:00,36.79,36.84,36.76,36.84,12300.0,29.6935,29.7339,29.6693,29.7339,12300.0
2013-02-26 10:50:00,36.83,36.85,36.81,36.85,22400.0,29.7258,29.7419,29.7097,29.7419,22400.0
2013-02-26 10:55:00,36.85,36.88,36.84,36.88,19400.0,29.7419,29.7662,29.7339,29.7662,19400.0
2013-02-26 11:00:00,36.87,36.88,36.82,36.83,10600.0,29.7581,29.7662,29.7177,29.7258,10600.0
2013-02-26 11:05:00,36.82,36.82,36.75,36.75,11100.0,29.7177,29.7177,29.6612,29.6612,11100.0
2013-02-26 11:10:00,36.75,36.84,36.75,36.8,24500.0,29.6612,29.7339,29.6612,29.7016,24500.0
2013-02-26 11:15:00,36.8,36.89,36.8,36.89,24900.0,29.7016,29.7742,29.7016,29.7742,24900.0
2013-02-26 11:20:00,36.88,36.91,36.8,36.82,23100.0,29.7662,29.7904,29.7016,29.7177,23100.0
2013-02-26 11:25:00,36.81,36.89,36.81,36.86,27000.0,29.7097,29.7742,29.7097,29.75,27000.0
2013-02-26 11:30:00,36.85,36.86,36.8,36.82,27200.0,29.7419,29.75,29.7016,29.7177,27200.0
2013-02-26 11:35:00,36.82,36.84,36.8,36.82,20100.0,29.7177,29.7339,29.7016,29.7177,20100.0
2013-02-26 11:40:00,36.82,36.82,36.73,36.74,16900.0,29.7177,29.7177,29.6451,29.6532,16900.0
2013-02-26 11:45:00,36.73,36.78,36.71,36.78,7700.0,29.6451,29.6854,29.6289,29.6854,7700.0
2013-02-26 11:50:00,36.78,36.8,36.71,36.8,47600.0,29.6854,29.7016,29.6289,29.7016,47600.0
2013-02-26 11:55:00,36.8,36.85,36.8,36.82,21600.0,29.7016,29.7419,29.7016,29.7177,21600.0
2013-02-26 12:00:00,36.82,36.86,36.81,36.86,9400.0,29.7177,29.75,29.7097,29.75,9400.0
2013-02-26 12:05:00,36.86,36.86,36.81,36.85,11400.0,29.75,29.75,29.7097,29.7419,11400.0
2013-02-26 12:10:00,36.86,36.86,36.84,36.86,15000.0,29.75,29.75,29.7339,29.75,15000.0
2013-02-26 12:15:00,36.87,36.89,36.84,36.85,21700.0,29.7581,29.7742,29.7339,29.7419,21700.0
2013-02-26 12:20:00,36.84,36.9,36.83,36.9,17700.0,29.7339,29.7823,29.7258,29.7823,17700.0
2013-02-26 12:25:00,36.9,36.9,36.86,36.86,14400.0,29.7823,29.7823,29.75,29.75,14400.0
2013-02-26 12:30:00,36.87,36.88,36.81,36.87,21000.0,29.7581,29.7662,29.7097,29.7581,21000.0
2013-02-26 12:35:00,36.88,36.91,36.87,36.91,21800.0,29.7662,29.7904,29.7581,29.7904,21800.0
2013-02-26 12:40:00,36.9,36.91,36.89,36.9,16300.0,29.7823,29.7904,29.7742,29.7823,16300.0
2013-02-26 12:45:00,36.9,36.9,36.88,36.89,14800.0,29.7823,29.7823,29.7662,29.7742,14800.0
2013-02-26 12:50:00,36.9,36.92,36.88,36.91,29400.0,29.7823,29.7984,29.7662,29.7904,29400.0
2013-02-26 12:55:00,36.9,36.95,36.9,36.94,26800.0,29.7823,29.8227,29.7823,29.8146,26800.0
2013-02-26 13:00:00,36.94,36.98,36.93,36.98,22100.0,29.8146,29.8469,29.8065,29.8469,22100.0
2013-02-26 13:05:00,36.97,36.99,36.93,36.93,21000.0,29.8388,29.8549,29.8065,29.8065,21000.0
2013-02-26 13:10:00,36.94,36.95,36.93,36.95,10000.0,29.8146,29.8227,29.8065,29.8227,10000.0
2013-02-26 13:15:00,36.95,36.96,36.92,36.93,20000.0,29.8227,29.8307,29.7984,29.8065,20000.0
2013-02-26 13:20:00,36.93,36.94,36.92,36.94,8700.0,29.8065,29.8146,29.7984,29.8146,8700.0
2013-02-26 13:25:00,36.93,36.95,36.93,36.94,23900.0,29.8065,29.8227,29.8065,29.8146,23900.0
2013-02-26 13:30:00,36.94,36.96,36.92,36.92,18300.0,29.8146,29.8307,29.7984,29.7984,18300.0
2013-02-26 13:35:00,36.92,36.94,36.91,36.94,17200.0,29.7984,29.8146,29.7904,29.8146,17200.0
2013-02-26 13:40:00,36.93,36.95,36.93,36.94,29700.0,29.8065,29.8227,29.8065,29.8146,29700.0
2013-02-26 13:45:00,36.94,36.98,36.94,36.97,15900.0,29.8146,29.8469,29.8146,29.8388,15900.0
2013-02-26 13:50:00,36.98,37.04,36.98,37.03,24100.0,29.8469,29.8953,29.8469,29.8872,24100.0
2013-02-26 13:55:00,37.04,37.04,37.02,37.02,10000.0,29.8953,29.8953,29.8791,29.8791,10000.0
2013-02-26 14:00:00,37.02,37.06,37.02,37.05,19600.0,29.8791,29.9114,29.8791,29.9034,19600.0
2013-02-26 14:05:00,37.06,37.1,37.06,37.09,18500.0,29.9114,29.9437,29.9114,29.9356,18500.0
2013-02-26 14:10:00,37.09,37.1,37.08,37.09,16100.0,29.9356,29.9437,29.9276,29.9356,16100.0
2013-02-26 14:15:00,37.1,37.12,37.08,37.09,30500.0,29.9437,29.9599,29.9276,29.9356,30500.0
2013-02-26 14:20:00,37.08,37.1,37.08,37.09,15800.0,29.9276,29.9437,29.9276,29.9356,15800.0
2013-02-26 14:25:00,37.09,37.1,37.07,37.07,18600.0,29.9356,29.9437,29.9195,29.9195,18600.0
2013-02-26 14:30:00,37.07,37.09,37.07,37.09,18800.0,29.9195,29.9356,29.9195,29.9356,18800.0
2013-02-26 14:35:00,37.1,37.11,37.06,37.07,14100.0,29.9437,29.9518,29.9114,29.9195,14100.0
2013-02-26 14:40:00,37.06,37.06,37.04,37.04,11500.0,29.9114,29.9114,29.8953,29.8953,11500.0
2013-02-26 14:45:00,37.04,37.05,37.02,37.02,8200.0,29.8953,29.9034,29.8791,29.8791,8200.0
2013-02-26 14:50:00,37.02,37.05,37.02,37.04,20600.0,29.8791,29.9034,29.8791,29.8953,20600.0
2013-02-26 14:55:00,37.04,37.07,37.04,37.06,12200.0,29.8953,29.9195,29.8953,29.9114,12200.0
2013-02-26 15:00:00,37.05,37.09,37.04,37.08,21800.0,29.9034,29.9356,29.8953,29.9276,21800.0
2013-02-26 15:05:00,37.08,37.09,37.05,37.06,37900.0,29.9276,29.9356,29.9034,29.9114,37900.0
2013-02-26 15:10:00,37.07,37.08,37.03,37.04,23600.0,29.9195,29.9276,29.8872,29.8953,23600.0
2013-02-26 15:15:00,37.04,37.07,37.04,37.07,23000.0,29.8953,29.9195,29.8953,29.9195,23000.0
2013-02-26 15:20:00,37.07,37.07,37.04,37.04,22700.0,29.9195,29.9195,29.8953,29.8953,22700.0
2013-02-26 15:25:00,37.04,37.08,37.04,37.08,21500.0,29.8953,29.9276,29.8953,29.9276,21500.0
2013-02-26 15:30:00,37.08,37.09,37.04,37.08,23000.0,29.9276,29.9356,29.8953,29.9276,23000.0
2013-02-26 15:35:00,37.07,37.1,37.06,37.09,21400.0,29.9195,29.9437,29.9114,29.9356,21400.0
2013-02-26 15:40:00,37.09,37.15,37.09,37.13,39100.0,29.9356,29.9841,29.9356,29.9679,39100.0
2013-02-26 15:45:00,37.13,37.13,37.09,37.09,32800.0,29.9679,29.9679,29.9356,29.9356,32800.0
2013-02-26 15:50:00,37.09,37.11,37.05,37.06,47800.0,29.9356,29.9518,29.9034,29.9114,47800.0
2013-02-26 15:55:00,37.06,37.07,37.02,37.04,100700.0,29.9114,29.9195,29.8791,29.8953,100700.0
2013-02-27 09:30:00,37.1,37.2,36.99,37.11,27200.0,29.9437,30.0244,29.8549,29.9518,27200.0
2013-02-27 09:35:00,37.12,37.2,37.08,37.19,4900.0,29.9599,30.0244,29.9276,30.0164,4900.0
2013-02-27 09:40:00,37.15,37.24,37.12,37.15,13800.0,29.9841,30.0567,29.9599,29.9841,13800.0
2013-02-27 09:45:00,37.17,37.18,37.07,37.07,13200.0,30.0002,30.0083,29.9195,29.9195,13200.0
2013-02-27 09:50:00,37.08,37.1,37.03,37.1,9300.0,29.9276,29.9437,29.8872,29.9437,9300.0
2013-02-27 09:55:00,37.1,37.1,36.98,36.98,23300.0,29.9437,29.9437,29.8469,29.8469,23300.0
2013-02-27 10:00:00,37.01,37.07,36.99,37.01,20400.0,29.8711,29.9195,29.8549,29.8711,20400.0
2013-02-27 10:05:00,37.02,37.07,37.0,37.01,28100.0,29.8791,29.9195,29.863,29.8711,28100.0
2013-02-27 10:10:00,37.01,37.03,36.99,37.01,19700.0,29.8711,29.8872,29.8549,29.8711,19700.0
2013-02-27 10:15:00,37.02,37.03,37.0,37.01,13300.0,29.8791,29.8872,29.863,29.8711,13300.0
2013-02-27 10:20:00,37.01,37.09,37.01,37.06,13800.0,29.8711,29.9356,29.8711,29.9114,13800.0
2013-02-27 10:25:00,37.06,37.07,37.03,37.07,12900.0,29.9114,29.9195,29.8872,29.9195,12900.0
2013-02-27 10:30:00,37.06,37.1,37.06,37.08,7900.0,29.9114,29.9437,29.9114,29.9276,7900.0
2013-02-27 10:35:00,37.09,37.09,37.04,37.07,17300.0,29.9356,29.9356,29.8953,29.9195,17300.0
2013-02-27 10:40:00,37.08,37.13,37.08,37.09,10700.0,29.9276,29.9679,29.9276,29.9356,10700.0
2013-02-27 10:45:00,37.09,37.14,37.06,37.06,14900.0,29.9356,29.976,29.9114,29.9114,14900.0
2013-02-27 10:50:00,37.06,37.1,37.06,37.1,16400.0,29.9114,29.9437,29.9114,29.9437,16400.0
2013-02-27 10:55:00,37.09,37.11,37.07,37.08,78100.0,29.9356,29.9518,29.9195,29.9276,78100.0
2013-02-27 11:00:00,37.08,37.17,37.08,37.14,45000.0,29.9276,30.0002,29.9276,29.976,45000.0
2013-02-27 11:05:00,37.14,37.17,37.11,37.16,40800.0,29.976,30.0002,29.9518,29.9921,40800.0
2013-02-27 11:10:00,37.16,37.2,37.15,37.2,19300.0,29.9921,30.0244,29.9841,30.0244,19300.0
2013-02-27 11:15:00,37.2,37.27,37.19,37.27,21200.0,30.0244,30.0809,30.0164,30.0809,21200.0
2013-02-27 11:20:00,37.28,37.39,37.28,37.38,25900.0,30.089,30.1778,30.089,30.1697,25900.0
2013-02-27 11:25:00,37.39,37.4,37.27,37.28,62200.0,30.1778,30.1858,30.0809,30.089,62200.0
2013-02-27 11:30:00,37.27,37.3,37.22,37.24,66000.0,30.0809,30.1051,30.0406,30.0567,66000.0
2013-02-27 11:35:00,37.22,37.33,37.22,37.33,6200.0,30.0406,30.1294,30.0406,30.1294,6200.0
2013-02-27 11:40:00,37.34,37.39,37.34,37.39,16000.0,30.1374,30.1778,30.1374,30.1778,16000.0
2013-02-27 11:45:00,37.39,37.45,37.39,37.45,25100.0,30.1778,30.2262,30.1778,30.2262,25100.0
2013-02-27 11:50:00,37.45,37.5,37.45,37.49,11600.0,30.2262,30.2666,30.2262,30.2585,11600.0
2013-02-27 11:55:00,37.49,37.56,37.49,37.56,22500.0,30.2585,30.315,30.2585,30.315,22500.0
2013-02-27 12:00:00,37.56,37.58,37.55,37.58,31100.0,30.315,30.3311,30.3069,30.3311,31100.0
2013-02-27 12:05:00,37.58,37.65,37.58,37.63,22900.0,30.3311,30.3876,30.3311,30.3715,22900.0
2013-02-27 12:10:00,37.62,37.62,37.5,37.54,23000.0,30.3634,30.3634,30.2666,30.2988,23000.0
2013-02-27 12:15:00,37.54,37.62,37.54,37.6,21300.0,30.2988,30.3634,30.2988,30.3473,21300.0
2013-02-27 12:20:00,37.61,37.66,37.61,37.65,25200.0,30.3553,30.3957,30.3553,30.3876,25200.0
2013-02-27 12:25:00,37.65,37.69,37.65,37.69,18100.0,30.3876,30.4199,30.3876,30.4199,18100.0
2013-02-27 12:30:00,37.7,37.7,37.61,37.66,21400.0,30.428,30.428,30.3553,30.3957,21400.0
2013-02-27 12:35:00,37.66,37.66,37.57,37.58,16600.0,30.3957,30.3957,30.3231,30.3311,16600.0
2013-02-27 12:40:00,37.57,37.6,37.57,37.57,9600.0,30.3231,30.3473,30.3231,30.3231,9600.0
2013-02-27 12:45:00,37.57,37.66,37.57,37.64,14700.0,30.3231,30.3957,30.3231,30.3796,14700.0
2013-02-27 12:50:00,37.63,37.65,37.61,37.62,11500.0,30.3715,30.3876,30.3553,30.3634,11500.0
2013-02-27 12:55:00,37.61,37.67,37.6,37.64,17700.0,30.3553,30.4038,30.3473,30.3796,17700.0
2013-02-27 13:00:00,37.64,37.66,37.61,37.64,13700.0,30.3796,30.3957,30.3553,30.3796,13700.0
2013-02-27 13:05:00,37.65,37.68,37.65,37.68,7000.0,30.3876,30.4118,30.3876,30.4118,7000.0
2013-02-27 13:10:00,37.67,37.7,37.64,37.69,19100.0,30.4038,30.428,30.3796,30.4199,19100.0
2013-02-27 13:15:00,37.68,37.68,37.64,37.65,7600.0,30.4118,30.4118,30.3796,30.3876,7600.0
2013-02-27 13:20:00,37.65,37.66,37.64,37.65,12200.0,30.3876,30.3957,30.3796,30.3876,12200.0
2013-02-27 13:25:00,37.65,37.67,37.64,37.65,25300.0,30.3876,30.4038,30.3796,30.3876,25300.0
2013-02-27 13:30:00,37.64,37.64,37.62,37.62,8100.0,30.3796,30.3796,30.3634,30.3634,8100.0
2013-02-27 13:35:00,37.63,37.65,37.61,37.65,17000.0,30.3715,30.3876,30.3553,30.3876,17000.0
2013-02-27 13:40:00,37.65,37.66,37.63,37.63,54000.0,30.3876,30.3957,30.3715,30.3715,54000.0
2013-02-27 13:45:00,37.63,37.66,37.63,37.64,16600.0,30.3715,30.3957,30.3715,30.3796,16600.0
2013-02-27 13:50:00,37.64,37.66,37.62,37.65,8100.0,30.3796,30.3957,30.3634,30.3876,8100.0
2013-02-27 13:55:00,37.65,37.7,37.65,37.7,16900.0,30.3876,30.428,30.3876,30.428,16900.0
2013-02-27 14:00:00,37.7,37.72,37.7,37.71,14700.0,30.428,30.4441,30.428,30.4361,14700.0
2013-02-27 14:05:00,37.71,37.74,37.7,37.72,36700.0,30.4361,30.4603,30.428,30.4441,36700.0
2013-02-27 14:10:00,37.72,37.77,37.72,37.77,18200.0,30.4441,30.4845,30.4441,30.4845,18200.0
2013-02-27 14:15:00,37.77,37.78,37.76,37.77,11200.0,30.4845,30.4926,30.4764,30.4845,11200.0
2013-02-27 14:20:00,37.78,37.82,37.78,37.82,17200.0,30.4926,30.5248,30.4926,30.5248,17200.0
2013-02-27 14:25:00,37.82,37.86,37.81,37.82,24400.0,30.5248,30.5571,30.5168,30.5248,24400.0
2013-02-27 14:30:00,37.82,37.84,37.81,37.82,16000.0,30.5248,30.541,30.5168,30.5248,16000.0
2013-02-27 14:35:00,37.83,37.83,37.81,37.83,14500.0,30.5329,30.5329,30.5168,30.5329,14500.0
2013-02-27 14:40:00,37.82,37.82,37.79,37.81,16100.0,30.5248,30.5248,30.5006,30.5168,16100.0
2013-02-27 14:45:00,37.82,37.86,37.82,37.85,24500.0,30.5248,30.5571,30.5248,30.549,24500.0
2013-02-27 14:50:00,37.85,37.85,37.83,37.84,11600.0,30.549,30.549,30.5329,30.541,11600.0
2013-02-27 14:55:00,37.83,37.87,37.82,37.87,30000.0,30.5329,30.5652,30.5248,30.5652,30000.0
2013-02-27 15:00:00,37.86,37.87,37.84,37.86,29100.0,30.5571,30.5652,30.541,30.5571,29100.0
2013-02-27 15:05:00,37.86,37.87,37.82,37.82,91600.0,30.5571,30.5652,30.5248,30.5248,91600.0
2013-02-27 15:10:00,37.82,37.82,37.78,37.8,48600.0,30.5248,30.5248,30.4926,30.5087,48600.0
2013-02-27 15:15:00,37.8,37.81,37.79,37.79,14300.0,30.5087,30.5168,30.5006,30.5006,14300.0
2013-02-27 15:20:00,37.8,37.82,37.79,37.8,42700.0,30.5087,30.5248,30.5006,30.5087,42700.0
2013-02-27 15:25:00,37.8,37.81,37.73,37.79,58400.0,30.5087,30.5168,30.4522,30.5006,58400.0
2013-02-27 15:30:00,37.79,37.8,37.77,37.8,18600.0,30.5006,30.5087,30.4845,30.5087,18600.0
2013-02-27 15:35:00,37.8,37.81,37.78,37.8,39100.0,30.5087,30.5168,30.4926,30.5087,39100.0
2013-02-27 15:40:00,37.8,37.81,37.77,37.8,50500.0,30.5087,30.5168,30.4845,30.5087,50500.0
2013-02-27 15:45:00,37.79,37.8,37.77,37.78,26400.0,30.5006,30.5087,30.4845,30.4926,26400.0
2013-02-27 15:50:00,37.78,37.78,37.73,37.75,41800.0,30.4926,30.4926,30.4522,30.4683,41800.0
2013-02-27 15:55:00,37.75,37.75,37.69,37.7,101700.0,30.4683,30.4683,30.4199,30.428,101700.0
2013-02-28 09:30:00,37.7,37.76,37.65,37.76,16000.0,30.428,30.4764,30.3876,30.4764,16000.0
2013-02-28 09:35:00,37.77,37.83,37.76,37.81,3900.0,30.4845,30.5329,30.4764,30.5168,3900.0
2013-02-28 09:40:00,37.8,37.8,37.68,37.68,18300.0,30.5087,30.5087,30.4118,30.4118,18300.0
2013-02-28 09:45:00,37.67,37.73,37.65,37.7,9700.0,30.4038,30.4522,30.3876,30.428,9700.0
2013-02-28 09:50:00,37.72,37.72,37.59,37.59,15400.0,30.4441,30.4441,30.3392,30.3392,15400.0
2013-02-28 09:55:00,37.61,37.66,37.58,37.66,6900.0,30.3553,30.3957,30.3311,30.3957,6900.0
2013-02-28 10:00:00,37.66,37.69,37.56,37.58,19800.0,30.3957,30.4199,30.315,30.3311,19800.0
2013-02-28 10:05:00,37.58,37.63,37.58,37.61,10500.0,30.3311,30.3715,30.3311,30.3553,10500.0
2013-02-28 10:10:00,37.61,37.61,37.54,37.58,22200.0,30.3553,30.3553,30.2988,30.3311,22200.0
2013-02-28 10:15:00,37.59,37.65,37.56,37.57,16700.0,30.3392,30.3876,30.315,30.3231,16700.0
2013-02-28 10:20:00,37.57,37.58,37.56,37.56,7300.0,30.3231,30.3311,30.315,30.315,7300.0
2013-02-28 10:25:00,37.56,37.59,37.55,37.57,7000.0,30.315,30.3392,30.3069,30.3231,7000.0
2013-02-28 10:30:00,37.56,37.57,37.52,37.56,5800.0,30.315,30.3231,30.2827,30.315,5800.0
2013-02-28 10:35:00,37.57,37.58,37.47,37.48,11300.0,30.3231,30.3311,30.2423,30.2504,11300.0
2013-02-28 10:40:00,37.48,37.54,37.48,37.54,33500.0,30.2504,30.2988,30.2504,30.2988,33500.0
2013-02-28 10:45:00,37.54,37.6,37.54,37.58,25400.0,30.2988,30.3473,30.2988,30.3311,25400.0
2013-02-28 10:50:00,37.56,37.59,37.56,37.57,4800.0,30.315,30.3392,30.315,30.3231,4800.0
2013-02-28 10:55:00,37.57,37.62,37.57,37.62,30700.0,30.3231,30.3634,30.3231,30.3634,30700.0
2013-02-28 11:00:00,37.62,37.66,37.6,37.66,29500.0,30.3634,30.3957,30.3473,30.3957,29500.0
2013-02-28 11:05:00,37.67,37.71,37.64,37.66,6900.0,30.4038,30.4361,30.3796,30.3957,6900.0
2013-02-28 11:10:00,37.66,37.66,37.54,37.54,31000.0,30.3957,30.3957,30.2988,30.2988,31000.0
2013-02-28 11:15:00,37.54,37.54,37.46,37.51,28700.0,30.2988,30.2988,30.2343,30.2746,28700.0
2013-02-28 11:20:00,37.51,37.59,37.51,37.59,10800.0,30.2746,30.3392,30.2746,30.3392,10800.0
2013-02-28 11:25:00,37.58,37.63,37.58,37.59,8600.0,30.3311,30.3715,30.3311,30.3392,8600.0
2013-02-28 11:30:00,37.58,37.58,37.55,37.55,12700.0,30.3311,30.3311,30.3069,30.3069,12700.0
2013-02-28 11:35:00,37.55,37.57,37.54,37.57,6400.0,30.3069,30.3231,30.2988,30.3231,6400.0
2013-02-28 11:40:00,37.57,37.67,37.57,37.66,11100.0,30.3231,30.4038,30.3231,30.3957,11100.0
2013-02-28 11:45:00,37.67,37.67,37.65,37.66,4900.0,30.4038,30.4038,30.3876,30.3957,4900.0
2013-02-28 11:50:00,37.66,37.67,37.64,37.64,2700.0,30.3957,30.4038,30.3796,30.3796,2700.0
2013-02-28 11:55:00,37.64,37.65,37.57,37.57,21900.0,30.3796,30.3876,30.3231,30.3231,21900.0
2013-02-28 12:00:00,37.57,37.64,37.57,37.64,7100.0,30.3231,30.3796,30.3231,30.3796,7100.0
2013-02-28 12:05:00,37.64,37.66,37.63,37.65,8100.0,30.3796,30.3957,30.3715,30.3876,8100.0
2013-02-28 12:10:00,37.66,37.68,37.65,37.68,14800.0,30.3957,30.4118,30.3876,30.4118,14800.0
2013-02-28 12:15:00,37.68,37.71,37.65,37.67,8600.0,30.4118,30.4361,30.3876,30.4038,8600.0
2013-02-28 12:20:00,37.68,37.7,37.68,37.69,6000.0,30.4118,30.428,30.4118,30.4199,6000.0
2013-02-28 12:25:00,37.68,37.69,37.65,37.69,17000.0,30.4118,30.4199,30.3876,30.4199,17000.0
2013-02-28 12:30:00,37.69,37.7,37.67,37.69,3600.0,30.4199,30.428,30.4038,30.4199,3600.0
2013-02-28 12:35:00,37.69,37.7,37.67,37.67,5400.0,30.4199,30.428,30.4038,30.4038,5400.0
2013-02-28 12:40:00,37.67,37.68,37.67,37.67,5900.0,30.4038,30.4118,30.4038,30.4038,5900.0
2013-02-28 12:45:00,37.67,37.68,37.66,37.66,6300.0,30.4038,30.4118,30.3957,30.3957,6300.0
2013-02-28 12:50:00,37.67,37.68,37.65,37.67,5600.0,30.4038,30.4118,30.3876,30.4038,5600.0
2013-02-28 12:55:00,37.67,37.68,37.65,37.67,19200.0,30.4038,30.4118,30.3876,30.4038,19200.0
2013-02-28 13:00:00,37.67,37.68,37.66,37.67,6200.0,30.4038,30.4118,30.3957,30.4038,6200.0
2013-02-28 13:05:00,37.67,37.68,37.63,37.64,33800.0,30.4038,30.4118,30.3715,30.3796,33800.0
2013-02-28 13:10:00,37.63,37.64,37.6,37.63,15700.0,30.3715,30.3796,30.3473,30.3715,15700.0
2013-02-28 13:15:00,37.64,37.66,37.62,37.66,24600.0,30.3796,30.3957,30.3634,30.3957,24600.0
2013-02-28 13:20:00,37.67,37.71,37.63,37.64,20500.0,30.4038,30.4361,30.3715,30.3796,20500.0
2013-02-28 13:25:00,37.63,37.66,37.62,37.64,5700.0,30.3715,30.3957,30.3634,30.3796,5700.0
2013-02-28 13:30:00,37.65,37.66,37.64,37.66,2400.0,30.3876,30.3957,30.3796,30.3957,2400.0
2013-02-28 13:35:00,37.67,37.68,37.62,37.63,6900.0,30.4038,30.4118,30.3634,30.3715,6900.0
2013-02-28 13:40:00,37.62,37.66,37.62,37.63,5700.0,30.3634,30.3957,30.3634,30.3715,5700.0
2013-02-28 13:45:00,37.64,37.67,37.63,37.64,8000.0,30.3796,30.4038,30.3715,30.3796,8000.0
2013-02-28 13:50:00,37.63,37.65,37.62,37.65,15400.0,30.3715,30.3876,30.3634,30.3876,15400.0
2013-02-28 13:55:00,37.65,37.66,37.61,37.64,8000.0,30.3876,30.3957,30.3553,30.3796,8000.0
2013-02-28 14:00:00,37.64,37.67,37.64,37.66,12300.0,30.3796,30.4038,30.3796,30.3957,12300.0
2013-02-28 14:05:00,37.66,37.68,37.66,37.67,16300.0,30.3957,30.4118,30.3957,30.4038,16300.0
2013-02-28 14:10:00,37.68,37.73,37.66,37.7,75900.0,30.4118,30.4522,30.3957,30.428,75900.0
2013-02-28 14:15:00,37.71,37.78,37.71,37.77,14700.0,30.4361,30.4926,30.4361,30.4845,14700.0
2013-02-28 14:20:00,37.77,37.78,37.75,37.78,4600.0,30.4845,30.4926,30.4683,30.4926,4600.0
2013-02-28 14:25:00,37.78,37.78,37.75,37.76,3100.0,30.4926,30.4926,30.4683,30.4764,3100.0
2013-02-28 14:30:00,37.77,37.78,37.74,37.74,8200.0,30.4845,30.4926,30.4603,30.4603,8200.0
2013-02-28 14:35:00,37.75,37.8,37.75,37.8,23200.0,30.4683,30.5087,30.4683,30.5087,23200.0
2013-02-28 14:40:00,37.8,37.84,37.78,37.82,27800.0,30.5087,30.541,30.4926,30.5248,27800.0
2013-02-28 14:45:00,37.81,37.81,37.75,37.79,8300.0,30.5168,30.5168,30.4683,30.5006,8300.0
2013-02-28 14:50:00,37.8,37.82,37.78,37.82,16600.0,30.5087,30.5248,30.4926,30.5248,16600.0
2013-02-28 14:55:00,37.82,37.86,37.82,37.85,14400.0,30.5248,30.5571,30.5248,30.549,14400.0
2013-02-28 15:00:00,37.85,37.86,37.84,37.86,14700.0,30.549,30.5571,30.541,30.5571,14700.0
2013-02-28 15:05:00,37.85,37.86,37.81,37.83,27200.0,30.549,30.5571,30.5168,30.5329,27200.0
2013-02-28 15:10:00,37.84,37.84,37.78,37.8,18000.0,30.541,30.541,30.4926,30.5087,18000.0
2013-02-28 15:15:00,37.8,37.81,37.79,37.81,9400.0,30.5087,30.5168,30.5006,30.5168,9400.0
2013-02-28 15:20:00,37.82,37.83,37.81,37.81,15100.0,30.5248,30.5329,30.5168,30.5168,15100.0
2013-02-28 15:25:00,37.82,37.83,37.8,37.81,18500.0,30.5248,30.5329,30.5087,30.5168,18500.0
2013-02-28 15:30:00,37.81,37.82,37.79,37.8,10600.0,30.5168,30.5248,30.5006,30.5087,10600.0
2013-02-28 15:35:00,37.8,37.81,37.79,37.79,12600.0,30.5087,30.5168,30.5006,30.5006,12600.0
2013-02-28 15:40:00,37.79,37.79,37.74,37.74,35400.0,30.5006,30.5006,30.4603,30.4603,35400.0
2013-02-28 15:45:00,37.74,37.81,37.74,37.78,44100.0,30.4603,30.5168,30.4603,30.4926,44100.0
2013-02-28 15:50:00,37.78,37.79,37.7,37.75,56900.0,30.4926,30.5006,30.428,30.4683,56900.0
2013-02-28 15:55:00,37.74,37.74,37.64,37.66,287100.0,30.4603,30.4603,30.3796,30.3957,287100.0
2013-03-01 09:30:00,37.46,37.5,36.91,37.02,56800.0,30.2343,30.2666,29.7904,29.8791,56800.0
2013-03-01 09:35:00,37.0,37.07,36.87,36.93,19200.0,29.863,29.9195,29.7581,29.8065,19200.0
2013-03-01 09:40:00,36.93,37.1,36.93,37.1,9500.0,29.8065,29.9437,29.8065,29.9437,9500.0
2013-03-01 09:45:00,37.12,37.12,36.96,36.98,12100.0,29.9599,29.9599,29.8307,29.8469,12100.0
2013-03-01 09:50:00,37.0,37.02,36.94,37.02,8200.0,29.863,29.8791,29.8146,29.8791,8200.0
2013-03-01 09:55:00,37.1,37.12,37.06,37.08,20000.0,29.9437,29.9599,29.9114,29.9276,20000.0
2013-03-01 10:00:00,37.09,37.27,37.08,37.27,60900.0,29.9356,30.0809,29.9276,30.0809,60900.0
2013-03-01 10:05:00,37.27,37.36,37.22,37.36,14300.0,30.0809,30.1536,30.0406,30.1536,14300.0
2013-03-01 10:10:00,37.36,37.41,37.35,37.41,27300.0,30.1536,30.1939,30.1455,30.1939,27300.0
2013-03-01 10:15:00,37.4,37.42,37.35,37.42,18100.0,30.1858,30.202,30.1455,30.202,18100.0
2013-03-01 10:20:00,37.41,37.41,37.36,37.4,12100.0,30.1939,30.1939,30.1536,30.1858,12100.0
2013-03-01 10:25:00,37.4,37.49,37.4,37.49,19300.0,30.1858,30.2585,30.1858,30.2585,19300.0
2013-03-01 10:30:00,37.5,37.54,37.48,37.53,13200.0,30.2666,30.2988,30.2504,30.2908,13200.0
2013-03-01 10:35:00,37.54,37.55,37.51,37.52,8100.0,30.2988,30.3069,30.2746,30.2827,8100.0
2013-03-01 10:40:00,37.54,37.56,37.52,37.56,21500.0,30.2988,30.315,30.2827,30.315,21500.0
2013-03-01 10:45:00,37.57,37.59,37.53,37.58,48500.0,30.3231,30.3392,30.2908,30.3311,48500.0
2013-03-01 10:50:00,37.58,37.63,37.57,37.62,33600.0,30.3311,30.3715,30.3231,30.3634,33600.0
2013-03-01 10:55:00,37.62,37.66,37.62,37.66,10700.0,30.3634,30.3957,30.3634,30.3957,10700.0
2013-03-01 11:00:00,37.66,37.73,37.66,37.7,16000.0,30.3957,30.4522,30.3957,30.428,16000.0
2013-03-01 11:05:00,37.69,37.72,37.65,37.65,12400.0,30.4199,30.4441,30.3876,30.3876,12400.0
2013-03-01 11:10:00,37.66,37.66,37.59,37.59,8200.0,30.3957,30.3957,30.3392,30.3392,8200.0
2013-03-01 11:15:00,37.59,37.59,37.56,37.58,11800.0,30.3392,30.3392,30.315,30.3311,11800.0
2013-03-01 11:20:00,37.59,37.59,37.54,37.59,6800.0,30.3392,30.3392,30.2988,30.3392,6800.0
2013-03-01 11:25:00,37.59,37.61,37.53,37.55,10500.0,30.3392,30.3553,30.2908,30.3069,10500.0
2013-03-01 11:30:00,37.54,37.58,37.52,37.58,3900.0,30.2988,30.3311,30.2827,30.3311,3900.0
2013-03-01 11:35:00,37.57,37.61,37.54,37.59,11000.0,30.3231,30.3553,30.2988,30.3392,11000.0
2013-03-01 11:40:00,37.56,37.56,37.46,37.55,6700.0,30.315,30.315,30.2343,30.3069,6700.0
2013-03-01 11:45:00,37.56,37.56,37.52,37.55,12100.0,30.315,30.315,30.2827,30.3069,12100.0
2013-03-01 11:50:00,37.56,37.59,37.52,37.55,10900.0,30.315,30.3392,30.2827,30.3069,10900.0
2013-03-01 11:55:00,37.54,37.61,37.54,37.61,5700.0,30.2988,30.3553,30.2988,30.3553,5700.0
2013-03-01 12:00:00,37.6,37.66,37.6,37.65,7500.0,30.3473,30.3957,30.3473,30.3876,7500.0
2013-03-01 12:05:00,37.67,37.7,37.66,37.68,13000.0,30.4038,30.428,30.3957,30.4118,13000.0
2013-03-01 12:10:00,37.67,37.67,37.64,37.64,3400.0,30.4038,30.4038,30.3796,30.3796,3400.0
2013-03-01 12:15:00,37.64,37.68,37.64,37.68,12900.0,30.3796,30.4118,30.3796,30.4118,12900.0
2013-03-01 12:20:00,37.68,37.69,37.66,37.66,11200.0,30.4118,30.4199,30.3957,30.3957,11200.0
2013-03-01 12:25:00,37.66,37.66,37.62,37.63,6100.0,30.3957,30.3957,30.3634,30.3715,6100.0
2013-03-01 12:30:00,37.63,37.69,37.63,37.66,8900.0,30.3715,30.4199,30.3715,30.3957,8900.0
2013-03-01 12:35:00,37.65,37.69,37.64,37.68,5300.0,30.3876,30.4199,30.3796,30.4118,5300.0
2013-03-01 12:40:00,37.68,37.7,37.68,37.68,15600.0,30.4118,30.428,30.4118,30.4118,15600.0
2013-03-01 12:45:00,37.67,37.68,37.67,37.68,3800.0,30.4038,30.4118,30.4038,30.4118,3800.0
2013-03-01 12:50:00,37.68,37.71,37.68,37.69,13700.0,30.4118,30.4361,30.4118,30.4199,13700.0
2013-03-01 12:55:00,37.69,37.73,37.69,37.71,7300.0,30.4199,30.4522,30.4199,30.4361,7300.0
2013-03-01 13:00:00,37.71,37.73,37.7,37.73,4300.0,30.4361,30.4522,30.428,30.4522,4300.0
2013-03-01 13:05:00,37.73,37.73,37.66,37.66,7000.0,30.4522,30.4522,30.3957,30.3957,7000.0
2013-03-01 13:10:00,37.66,37.7,37.66,37.68,6600.0,30.3957,30.428,30.3957,30.4118,6600.0
2013-03-01 13:15:00,37.68,37.7,37.65,37.65,8200.0,30.4118,30.428,30.3876,30.3876,8200.0
2013-03-01 13:20:00,37.66,37.73,37.65,37.73,11300.0,30.3957,30.4522,30.3876,30.4522,11300.0
2013-03-01 13:25:00,37.72,37.73,37.7,37.72,13700.0,30.4441,30.4522,30.428,30.4441,13700.0
2013-03-01 13:30:00,37.71,37.71,37.66,37.66,6600.0,30.4361,30.4361,30.3957,30.3957,6600.0
2013-03-01 13:35:00,37.65,37.67,37.64,37.67,6700.0,30.3876,30.4038,30.3796,30.4038,6700.0
2013-03-01 13:40:00,37.68,37.7,37.67,37.68,7200.0,30.4118,30.428,30.4038,30.4118,7200.0
2013-03-01 13:45:00,37.67,37.67,37.64,37.64,6500.0,30.4038,30.4038,30.3796,30.3796,6500.0
2013-03-01 13:50:00,37.64,37.66,37.63,37.66,8000.0,30.3796,30.3957,30.3715,30.3957,8000.0
2013-03-01 13:55:00,37.66,37.68,37.66,37.68,6300.0,30.3957,30.4118,30.3957,30.4118,6300.0
2013-03-01 14:00:00,37.68,37.7,37.68,37.69,13000.0,30.4118,30.428,30.4118,30.4199,13000.0
2013-03-01 14:05:00,37.7,37.71,37.69,37.69,10800.0,30.428,30.4361,30.4199,30.4199,10800.0
2013-03-01 14:10:00,37.68,37.7,37.66,37.69,11500.0,30.4118,30.428,30.3957,30.4199,11500.0
2013-03-01 14:15:00,37.68,37.69,37.66,37.68,13200.0,30.4118,30.4199,30.3957,30.4118,13200.0
2013-03-01 14:20:00,37.69,37.71,37.66,37.66,22100.0,30.4199,30.4361,30.3957,30.3957,22100.0
2013-03-01 14:25:00,37.65,37.66,37.62,37.64,5100.0,30.3876,30.3957,30.3634,30.3796,5100.0
2013-03-01 14:30:00,37.64,37.65,37.64,37.64,7000.0,30.3796,30.3876,30.3796,30.3796,7000.0
2013-03-01 14:35:00,37.64,37.67,37.63,37.63,12600.0,30.3796,30.4038,30.3715,30.3715,12600.0
2013-03-01 14:40:00,37.62,37.66,37.62,37.66,8600.0,30.3634,30.3957,30.3634,30.3957,8600.0
2013-03-01 14:45:00,37.66,37.66,37.58,37.62,11800.0,30.3957,30.3957,30.3311,30.3634,11800.0
2013-03-01 14:50:00,37.61,37.66,37.6,37.66,18100.0,30.3553,30.3957,30.3473,30.3957,18100.0
2013-03-01 14:55:00,37.66,37.67,37.6,37.67,16500.0,30.3957,30.4038,30.3473,30.4038,16500.0
2013-03-01 15:00:00,37.67,37.68,37.65,37.65,12900.0,30.4038,30.4118,30.3876,30.3876,12900.0
2013-03-01 15:05:00,37.64,37.65,37.62,37.63,14100.0,30.3796,30.3876,30.3634,30.3715,14100.0
2013-03-01 15:10:00,37.64,37.66,37.62,37.64,8400.0,30.3796,30.3957,30.3634,30.3796,8400.0
2013-03-01 15:15:00,37.64,37.66,37.64,37.65,9900.0,30.3796,30.3957,30.3796,30.3876,9900.0
2013-03-01 15:20:00,37.65,37.65,37.63,37.64,13100.0,30.3876,30.3876,30.3715,30.3796,13100.0
2013-03-01 15:25:00,37.64,37.67,37.64,37.66,19300.0,30.3796,30.4038,30.3796,30.3957,19300.0
2013-03-01 15:30:00,37.66,37.66,37.63,37.64,19400.0,30.3957,30.3957,30.3715,30.3796,19400.0
2013-03-01 15:35:00,37.64,37.67,37.63,37.64,31400.0,30.3796,30.4038,30.3715,30.3796,31400.0
2013-03-01 15:40:00,37.64,37.64,37.58,37.58,22200.0,30.3796,30.3796,30.3311,30.3311,22200.0
2013-03-01 15:45:00,37.58,37.67,37.58,37.59,126000.0,30.3311,30.4038,30.3311,30.3392,126000.0
2013-03-01 15:50:00,37.61,37.69,37.6,37.63,84700.0,30.3553,30.4199,30.3473,30.3715,84700.0
2013-03-01 15:55:00,37.63,37.67,37.62,37.67,58300.0,30.3715,30.4038,30.3634,30.4038,58300.0
2013-03-04 09:30:00,37.55,37.65,37.55,37.56,15100.0,30.3069,30.3876,30.3069,30.315,15100.0
2013-03-04 09:35:00,37.59,37.61,37.53,37.6,8100.0,30.3392,30.3553,30.2908,30.3473,8100.0
2013-03-04 09:40:00,37.61,37.65,37.61,37.64,5300.0,30.3553,30.3876,30.3553,30.3796,5300.0
2013-03-04 09:45:00,37.63,37.67,37.57,37.6,13500.0,30.3715,30.4038,30.3231,30.3473,13500.0
2013-03-04 09:50:00,37.58,37.64,37.57,37.6,3700.0,30.3311,30.3796,30.3231,30.3473,3700.0
2013-03-04 09:55:00,37.59,37.6,37.49,37.5,2300.0,30.3392,30.3473,30.2585,30.2666,2300.0
2013-03-04 10:00:00,37.51,37.57,37.5,37.54,6100.0,30.2746,30.3231,30.2666,30.2988,6100.0
2013-03-04 10:05:00,37.53,37.59,37.53,37.53,9600.0,30.2908,30.3392,30.2908,30.2908,9600.0
2013-03-04 10:10:00,37.54,37.54,37.45,37.45,2400.0,30.2988,30.2988,30.2262,30.2262,2400.0
2013-03-04 10:15:00,37.45,37.46,37.42,37.43,3700.0,30.2262,30.2343,30.202,30.2101,3700.0
2013-03-04 10:20:00,37.44,37.46,37.38,37.4,11400.0,30.2181,30.2343,30.1697,30.1858,11400.0
2013-03-04 10:25:00,37.4,37.44,37.39,37.39,7200.0,30.1858,30.2181,30.1778,30.1778,7200.0
2013-03-04 10:30:00,37.38,37.41,37.37,37.4,9400.0,30.1697,30.1939,30.1616,30.1858,9400.0
2013-03-04 10:35:00,37.4,37.41,37.34,37.39,7600.0,30.1858,30.1939,30.1374,30.1778,7600.0
2013-03-04 10:40:00,37.4,37.45,37.4,37.43,8300.0,30.1858,30.2262,30.1858,30.2101,8300.0
2013-03-04 10:45:00,37.42,37.45,37.42,37.45,2100.0,30.202,30.2262,30.202,30.2262,2100.0
2013-03-04 10:50:00,37.46,37.47,37.4,37.43,10700.0,30.2343,30.2423,30.1858,30.2101,10700.0
2013-03-04 10:55:00,37.44,37.5,37.43,37.5,4100.0,30.2181,30.2666,30.2101,30.2666,4100.0
2013-03-04 11:00:00,37.5,37.5,37.46,37.48,5100.0,30.2666,30.2666,30.2343,30.2504,5100.0
2013-03-04 11:05:00,37.49,37.5,37.44,37.44,8800.0,30.2585,30.2666,30.2181,30.2181,8800.0
2013-03-04 11:10:00,37.44,37.48,37.43,37.44,4000.0,30.2181,30.2504,30.2101,30.2181,4000.0
2013-03-04 11:15:00,37.45,37.48,37.43,37.48,5800.0,30.2262,30.2504,30.2101,30.2504,5800.0
2013-03-04 11:20:00,37.49,37.49,37.47,37.47,6700.0,30.2585,30.2585,30.2423,30.2423,6700.0
2013-03-04 11:25:00,37.48,37.5,37.46,37.47,6000.0,30.2504,30.2666,30.2343,30.2423,6000.0
2013-03-04 11:30:00,37.47,37.51,37.47,37.49,9000.0,30.2423,30.2746,30.2423,30.2585,9000.0
2013-03-04 11:35:00,37.47,37.51,37.47,37.51,4000.0,30.2423,30.2746,30.2423,30.2746,4000.0
2013-03-04 11:40:00,37.51,37.51,37.49,37.5,4100.0,30.2746,30.2746,30.2585,30.2666,4100.0
2013-03-04 11:45:00,37.5,37.52,37.5,37.5,4700.0,30.2666,30.2827,30.2666,30.2666,4700.0
2013-03-04 11:50:00,37.5,37.51,37.5,37.5,4500.0,30.2666,30.2746,30.2666,30.2666,4500.0
2013-03-04 11:55:00,37.5,37.54,37.49,37.5,4700.0,30.2666,30.2988,30.2585,30.2666,4700.0
2013-03-04 12:00:00,37.51,37.51,37.47,37.47,4900.0,30.2746,30.2746,30.2423,30.2423,4900.0
2013-03-04 12:05:00,37.47,37.47,37.43,37.44,5200.0,30.2423,30.2423,30.2101,30.2181,5200.0
2013-03-04 12:10:00,37.44,37.45,37.44,37.45,12700.0,30.2181,30.2262,30.2181,30.2262,12700.0
2013-03-04 12:15:00,37.45,37.45,37.44,37.44,9500.0,30.2262,30.2262,30.2181,30.2181,9500.0
2013-03-04 12:20:00,37.43,37.45,37.41,37.45,9700.0,30.2101,30.2262,30.1939,30.2262,9700.0
2013-03-04 12:25:00,37.45,37.45,37.43,37.43,4400.0,30.2262,30.2262,30.2101,30.2101,4400.0
2013-03-04 12:30:00,37.41,37.41,37.36,37.37,8200.0,30.1939,30.1939,30.1536,30.1616,8200.0
2013-03-04 12:35:00,37.36,37.39,37.36,37.39,8200.0,30.1536,30.1778,30.1536,30.1778,8200.0
2013-03-04 12:40:00,37.4,37.43,37.39,37.43,5300.0,30.1858,30.2101,30.1778,30.2101,5300.0
2013-03-04 12:45:00,37.43,37.44,37.41,37.41,4100.0,30.2101,30.2181,30.1939,30.1939,4100.0
2013-03-04 12:50:00,37.41,37.43,37.41,37.43,4700.0,30.1939,30.2101,30.1939,30.2101,4700.0
2013-03-04 12:55:00,37.44,37.47,37.43,37.46,13000.0,30.2181,30.2423,30.2101,30.2343,13000.0
2013-03-04 13:00:00,37.47,37.48,37.45,37.47,5200.0,30.2423,30.2504,30.2262,30.2423,5200.0
2013-03-04 13:05:00,37.46,37.48,37.44,37.47,5300.0,30.2343,30.2504,30.2181,30.2423,5300.0
2013-03-04 13:10:00,37.47,37.48,37.44,37.47,4700.0,30.2423,30.2504,30.2181,30.2423,4700.0
2013-03-04 13:15:00,37.48,37.49,37.44,37.44,15200.0,30.2504,30.2585,30.2181,30.2181,15200.0
2013-03-04 13:20:00,37.44,37.53,37.44,37.53,25400.0,30.2181,30.2908,30.2181,30.2908,25400.0
2013-03-04 13:25:00,37.52,37.53,37.5,37.53,4700.0,30.2827,30.2908,30.2666,30.2908,4700.0
2013-03-04 13:30:00,37.54,37.55,37.53,37.55,10300.0,30.2988,30.3069,30.2908,30.3069,10300.0
2013-03-04 13:35:00,37.55,37.55,37.52,37.52,13700.0,30.3069,30.3069,30.2827,30.2827,13700.0
2013-03-04 13:40:00,37.52,37.53,37.52,37.53,7500.0,30.2827,30.2908,30.2827,30.2908,7500.0
2013-03-04 13:45:00,37.52,37.56,37.51,37.55,7300.0,30.2827,30.315,30.2746,30.3069,7300.0
2013-03-04 13:50:00,37.55,37.57,37.51,37.51,16000.0,30.3069,30.3231,30.2746,30.2746,16000.0
2013-03-04 13:55:00,37.51,37.53,37.49,37.51,25000.0,30.2746,30.2908,30.2585,30.2746,25000.0
2013-03-04 14:00:00,37.51,37.54,37.51,37.53,10200.0,30.2746,30.2988,30.2746,30.2908,10200.0
2013-03-04 14:05:00,37.53,37.57,37.52,37.54,9900.0,30.2908,30.3231,30.2827,30.2988,9900.0
2013-03-04 14:10:00,37.55,37.57,37.54,37.57,5700.0,30.3069,30.3231,30.2988,30.3231,5700.0
2013-03-04 14:15:00,37.58,37.58,37.55,37.57,8700.0,30.3311,30.3311,30.3069,30.3231,8700.0
2013-03-04 14:20:00,37.57,37.6,37.57,37.58,8000.0,30.3231,30.3473,30.3231,30.3311,8000.0
2013-03-04 14:25:00,37.59,37.65,37.59,37.63,9200.0,30.3392,30.3876,30.3392,30.3715,9200.0
2013-03-04 14:30:00,37.62,37.64,37.61,37.63,10700.0,30.3634,30.3796,30.3553,30.3715,10700.0
2013-03-04 14:35:00,37.63,37.64,37.62,37.63,4000.0,30.3715,30.3796,30.3634,30.3715,4000.0
2013-03-04 14:40:00,37.64,37.66,37.62,37.66,6400.0,30.3796,30.3957,30.3634,30.3957,6400.0
2013-03-04 14:45:00,37.66,37.68,37.65,37.66,4000.0,30.3957,30.4118,30.3876,30.3957,4000.0
2013-03-04 14:50:00,37.65,37.67,37.6,37.63,13900.0,30.3876,30.4038,30.3473,30.3715,13900.0
2013-03-04 14:55:00,37.62,37.64,37.61,37.61,13800.0,30.3634,30.3796,30.3553,30.3553,13800.0
2013-03-04 15:00:00,37.62,37.63,37.61,37.61,3800.0,30.3634,30.3715,30.3553,30.3553,3800.0
2013-03-04 15:05:00,37.62,37.64,37.62,37.63,7800.0,30.3634,30.3796,30.3634,30.3715,7800.0
2013-03-04 15:10:00,37.61,37.64,37.61,37.63,7200.0,30.3553,30.3796,30.3553,30.3715,7200.0
2013-03-04 15:15:00,37.64,37.65,37.62,37.62,13800.0,30.3796,30.3876,30.3634,30.3634,13800.0
2013-03-04 15:20:00,37.62,37.65,37.62,37.64,18100.0,30.3634,30.3876,30.3634,30.3796,18100.0
2013-03-04 15:25:00,37.64,37.69,37.64,37.67,14000.0,30.3796,30.4199,30.3796,30.4038,14000.0
2013-03-04 15:30:00,37.66,37.68,37.65,37.68,12700.0,30.3957,30.4118,30.3876,30.4118,12700.0
2013-03-04 15:35:00,37.68,37.68,37.66,37.68,14700.0,30.4118,30.4118,30.3957,30.4118,14700.0
2013-03-04 15:40:00,37.69,37.7,37.68,37.69,19300.0,30.4199,30.428,30.4118,30.4199,19300.0
2013-03-04 15:45:00,37.69,37.7,37.66,37.69,45400.0,30.4199,30.428,30.3957,30.4199,45400.0
2013-03-04 15:50:00,37.69,37.73,37.68,37.73,41900.0,30.4199,30.4522,30.4118,30.4522,41900.0
2013-03-04 15:55:00,37.73,37.76,37.69,37.76,142700.0,30.4522,30.4764,30.4199,30.4764,142700.0
2013-03-05 09:30:00,37.89,37.9,37.82,37.88,49800.0,30.5813,30.5894,30.5248,30.5733,49800.0
2013-03-05 09:35:00,37.88,37.98,37.84,37.92,47600.0,30.5733,30.654,30.541,30.6055,47600.0
2013-03-05 09:40:00,37.92,38.0,37.91,37.95,25300.0,30.6055,30.6701,30.5975,30.6298,25300.0
2013-03-05 09:45:00,37.95,38.07,37.94,38.01,114100.0,30.6298,30.7266,30.6217,30.6782,114100.0
2013-03-05 09:50:00,38.02,38.06,37.98,38.01,43600.0,30.6863,30.7185,30.654,30.6782,43600.0
2013-03-05 09:55:00,38.02,38.02,37.97,37.98,16300.0,30.6863,30.6863,30.6459,30.654,16300.0
2013-03-05 10:00:00,37.99,38.06,37.97,37.99,34000.0,30.662,30.7185,30.6459,30.662,34000.0
2013-03-05 10:05:00,37.98,38.02,37.98,37.99,20300.0,30.654,30.6863,30.654,30.662,20300.0
2013-03-05 10:10:00,37.99,38.01,37.92,37.95,29700.0,30.662,30.6782,30.6055,30.6298,29700.0
2013-03-05 10:15:00,37.96,37.97,37.93,37.97,24200.0,30.6378,30.6459,30.6136,30.6459,24200.0
2013-03-05 10:20:00,37.95,37.96,37.93,37.95,8700.0,30.6298,30.6378,30.6136,30.6298,8700.0
2013-03-05 10:25:00,37.95,37.96,37.94,37.95,12200.0,30.6298,30.6378,30.6217,30.6298,12200.0
2013-03-05 10:30:00,37.94,38.01,37.94,37.96,65300.0,30.6217,30.6782,30.6217,30.6378,65300.0
2013-03-05 10:35:00,37.96,37.99,37.95,37.97,88600.0,30.6378,30.662,30.6298,30.6459,88600.0
2013-03-05 10:40:00,37.98,38.02,37.97,38.0,12300.0,30.654,30.6863,30.6459,30.6701,12300.0
2013-03-05 10:45:00,38.0,38.01,37.97,38.01,149800.0,30.6701,30.6782,30.6459,30.6782,149800.0
2013-03-05 10:50:00,38.0,38.07,37.99,38.05,112500.0,30.6701,30.7266,30.662,30.7105,112500.0
2013-03-05 10:55:00,38.07,38.19,38.07,38.19,22400.0,30.7266,30.8235,30.7266,30.8235,22400.0
2013-03-05 11:00:00,38.19,38.19,38.09,38.1,34000.0,30.8235,30.8235,30.7428,30.7508,34000.0
2013-03-05 11:05:00,38.11,38.16,38.09,38.16,14400.0,30.7589,30.7993,30.7428,30.7993,14400.0
2013-03-05 11:10:00,38.16,38.22,38.16,38.18,12900.0,30.7993,30.8477,30.7993,30.8154,12900.0
2013-03-05 11:15:00,38.18,38.22,38.17,38.22,10200.0,30.8154,30.8477,30.8073,30.8477,10200.0
2013-03-05 11:20:00,38.22,38.23,38.15,38.16,22300.0,30.8477,30.8557,30.7912,30.7993,22300.0
2013-03-05 11:25:00,38.17,38.18,38.11,38.12,13100.0,30.8073,30.8154,30.7589,30.767,13100.0
2013-03-05 11:30:00,38.13,38.15,38.13,38.14,11700.0,30.775,30.7912,30.775,30.7831,11700.0
2013-03-05 11:35:00,38.14,38.15,38.12,38.13,12600.0,30.7831,30.7912,30.767,30.775,12600.0
2013-03-05 11:40:00,38.14,38.15,38.12,38.14,4900.0,30.7831,30.7912,30.767,30.7831,4900.0
2013-03-05 11:45:00,38.15,38.21,38.13,38.16,41200.0,30.7912,30.8396,30.775,30.7993,41200.0
2013-03-05 11:50:00,38.16,38.18,38.14,38.18,7100.0,30.7993,30.8154,30.7831,30.8154,7100.0
2013-03-05 11:55:00,38.18,38.21,38.15,38.16,21400.0,30.8154,30.8396,30.7912,30.7993,21400.0
2013-03-05 12:00:00,38.17,38.19,38.14,38.15,9800.0,30.8073,30.8235,30.7831,30.7912,9800.0
2013-03-05 12:05:00,38.14,38.16,38.14,38.15,13500.0,30.7831,30.7993,30.7831,30.7912,13500.0
2013-03-05 12:10:00,38.15,38.19,38.14,38.17,14100.0,30.7912,30.8235,30.7831,30.8073,14100.0
2013-03-05 12:15:00,38.16,38.18,38.15,38.15,10000.0,30.7993,30.8154,30.7912,30.7912,10000.0
2013-03-05 12:20:00,38.16,38.18,38.11,38.11,14500.0,30.7993,30.8154,30.7589,30.7589,14500.0
2013-03-05 12:25:00,38.12,38.15,38.12,38.14,10600.0,30.767,30.7912,30.767,30.7831,10600.0
2013-03-05 12:30:00,38.15,38.19,38.14,38.17,8000.0,30.7912,30.8235,30.7831,30.8073,8000.0
2013-03-05 12:35:00,38.16,38.18,38.16,38.16,7800.0,30.7993,30.8154,30.7993,30.7993,7800.0
2013-03-05 12:40:00,38.17,38.18,38.15,38.18,4800.0,30.8073,30.8154,30.7912,30.8154,4800.0
2013-03-05 12:45:00,38.18,38.19,38.16,38.17,8500.0,30.8154,30.8235,30.7993,30.8073,8500.0
2013-03-05 12:50:00,38.17,38.18,38.16,38.18,6300.0,30.8073,30.8154,30.7993,30.8154,6300.0
2013-03-05 12:55:00,38.18,38.18,38.16,38.18,9200.0,30.8154,30.8154,30.7993,30.8154,9200.0
2013-03-05 13:00:00,38.17,38.19,38.16,38.18,8700.0,30.8073,30.8235,30.7993,30.8154,8700.0
2013-03-05 13:05:00,38.18,38.18,38.17,38.18,2600.0,30.8154,30.8154,30.8073,30.8154,2600.0
2013-03-05 13:10:00,38.18,38.19,38.15,38.16,6900.0,30.8154,30.8235,30.7912,30.7993,6900.0
2013-03-05 13:15:00,38.15,38.19,38.14,38.17,10800.0,30.7912,30.8235,30.7831,30.8073,10800.0
2013-03-05 13:20:00,38.17,38.2,38.16,38.18,7900.0,30.8073,30.8315,30.7993,30.8154,7900.0
2013-03-05 13:25:00,38.18,38.19,38.15,38.17,4000.0,30.8154,30.8235,30.7912,30.8073,4000.0
2013-03-05 13:30:00,38.17,38.2,38.15,38.2,21200.0,30.8073,30.8315,30.7912,30.8315,21200.0
2013-03-05 13:35:00,38.18,38.19,38.16,38.19,9300.0,30.8154,30.8235,30.7993,30.8235,9300.0
2013-03-05 13:40:00,38.19,38.2,38.15,38.17,5800.0,30.8235,30.8315,30.7912,30.8073,5800.0
2013-03-05 13:45:00,38.17,38.19,38.17,38.19,7800.0,30.8073,30.8235,30.8073,30.8235,7800.0
2013-03-05 13:50:00,38.18,38.19,38.15,38.18,13600.0,30.8154,30.8235,30.7912,30.8154,13600.0
2013-03-05 13:55:00,38.18,38.19,38.17,38.18,11100.0,30.8154,30.8235,30.8073,30.8154,11100.0
2013-03-05 14:00:00,38.19,38.19,38.16,38.16,7900.0,30.8235,30.8235,30.7993,30.7993,7900.0
2013-03-05 14:05:00,38.16,38.18,38.15,38.15,10400.0,30.7993,30.8154,30.7912,30.7912,10400.0
2013-03-05 14:10:00,38.14,38.16,38.13,38.16,18900.0,30.7831,30.7993,30.775,30.7993,18900.0
2013-03-05 14:15:00,38.16,38.18,38.15,38.17,8100.0,30.7993,30.8154,30.7912,30.8073,8100.0
2013-03-05 14:20:00,38.18,38.2,38.06,38.06,35400.0,30.8154,30.8315,30.7185,30.7185,35400.0
2013-03-05 14:25:00,38.07,38.12,38.05,38.07,34200.0,30.7266,30.767,30.7105,30.7266,34200.0
2013-03-05 14:30:00,38.07,38.15,38.06,38.15,15800.0,30.7266,30.7912,30.7185,30.7912,15800.0
2013-03-05 14:35:00,38.15,38.17,38.13,38.17,11200.0,30.7912,30.8073,30.775,30.8073,11200.0
2013-03-05 14:40:00,38.17,38.2,38.15,38.18,37400.0,30.8073,30.8315,30.7912,30.8154,37400.0
2013-03-05 14:45:00,38.17,38.2,38.16,38.18,13500.0,30.8073,30.8315,30.7993,30.8154,13500.0
2013-03-05 14:50:00,38.17,38.18,38.17,38.18,5400.0,30.8073,30.8154,30.8073,30.8154,5400.0
2013-03-05 14:55:00,38.18,38.2,38.17,38.18,24600.0,30.8154,30.8315,30.8073,30.8154,24600.0
2013-03-05 15:00:00,38.18,38.2,38.15,38.17,16200.0,30.8154,30.8315,30.7912,30.8073,16200.0
2013-03-05 15:05:00,38.17,38.2,38.17,38.19,15100.0,30.8073,30.8315,30.8073,30.8235,15100.0
2013-03-05 15:10:00,38.19,38.2,38.17,38.19,13100.0,30.8235,30.8315,30.8073,30.8235,13100.0
2013-03-05 15:15:00,38.18,38.19,38.17,38.18,10800.0,30.8154,30.8235,30.8073,30.8154,10800.0
2013-03-05 15:20:00,38.18,38.19,38.17,38.18,9800.0,30.8154,30.8235,30.8073,30.8154,9800.0
2013-03-05 15:25:00,38.19,38.19,38.16,38.18,12700.0,30.8235,30.8235,30.7993,30.8154,12700.0
2013-03-05 15:30:00,38.19,38.2,38.17,38.17,29300.0,30.8235,30.8315,30.8073,30.8073,29300.0
2013-03-05 15:35:00,38.17,38.2,38.17,38.18,22300.0,30.8073,30.8315,30.8073,30.8154,22300.0
2013-03-05 15:40:00,38.17,38.21,38.17,38.19,64300.0,30.8073,30.8396,30.8073,30.8235,64300.0
2013-03-05 15:45:00,38.2,38.21,38.18,38.19,31800.0,30.8315,30.8396,30.8154,30.8235,31800.0
2013-03-05 15:50:00,38.19,38.23,38.18,38.2,76100.0,30.8235,30.8557,30.8154,30.8315,76100.0
2013-03-05 15:55:00,38.19,38.28,38.19,38.27,119300.0,30.8235,30.8961,30.8235,30.888,119300.0
2013-03-06 09:30:00,38.4,38.44,38.35,38.37,24400.0,30.993,31.0252,30.9526,30.9687,24400.0
2013-03-06 09:35:00,38.37,38.41,38.34,38.36,5300.0,30.9687,31.001,30.9445,30.9607,5300.0
2013-03-06 09:40:00,38.36,38.39,38.32,38.32,8800.0,30.9607,30.9849,30.9284,30.9284,8800.0
2013-03-06 09:45:00,38.34,38.38,38.31,38.33,14900.0,30.9445,30.9768,30.9203,30.9365,14900.0
2013-03-06 09:50:00,38.33,38.33,38.27,38.31,5500.0,30.9365,30.9365,30.888,30.9203,5500.0
2013-03-06 09:55:00,38.31,38.33,38.27,38.28,7300.0,30.9203,30.9365,30.888,30.8961,7300.0
2013-03-06 10:00:00,38.27,38.31,38.21,38.23,13900.0,30.888,30.9203,30.8396,30.8557,13900.0
2013-03-06 10:05:00,38.23,38.28,38.22,38.23,8700.0,30.8557,30.8961,30.8477,30.8557,8700.0
2013-03-06 10:10:00,38.22,38.23,38.19,38.2,13900.0,30.8477,30.8557,30.8235,30.8315,13900.0
2013-03-06 10:15:00,38.2,38.21,38.19,38.2,19400.0,30.8315,30.8396,30.8235,30.8315,19400.0
2013-03-06 10:20:00,38.2,38.22,38.2,38.2,22600.0,30.8315,30.8477,30.8315,30.8315,22600.0
2013-03-06 10:25:00,38.21,38.23,38.2,38.2,21200.0,30.8396,30.8557,30.8315,30.8315,21200.0
2013-03-06 10:30:00,38.2,38.22,38.19,38.19,21700.0,30.8315,30.8477,30.8235,30.8235,21700.0
2013-03-06 10:35:00,38.19,38.22,38.16,38.19,17500.0,30.8235,30.8477,30.7993,30.8235,17500.0
2013-03-06 10:40:00,38.18,38.2,38.17,38.17,12000.0,30.8154,30.8315,30.8073,30.8073,12000.0
2013-03-06 10:45:00,38.18,38.2,38.15,38.15,12500.0,30.8154,30.8315,30.7912,30.7912,12500.0
2013-03-06 10:50:00,38.14,38.18,38.14,38.17,16500.0,30.7831,30.8154,30.7831,30.8073,16500.0
2013-03-06 10:55:00,38.17,38.21,38.16,38.2,6900.0,30.8073,30.8396,30.7993,30.8315,6900.0
2013-03-06 11:00:00,38.2,38.21,38.19,38.2,12100.0,30.8315,30.8396,30.8235,30.8315,12100.0
2013-03-06 11:05:00,38.19,38.21,38.18,38.19,4600.0,30.8235,30.8396,30.8154,30.8235,4600.0
2013-03-06 11:10:00,38.2,38.24,38.19,38.23,7300.0,30.8315,30.8638,30.8235,30.8557,7300.0
2013-03-06 11:15:00,38.24,38.27,38.22,38.26,6300.0,30.8638,30.888,30.8477,30.88,6300.0
2013-03-06 11:20:00,38.25,38.28,38.25,38.26,5800.0,30.8719,30.8961,30.8719,30.88,5800.0
2013-03-06 11:25:00,38.26,38.26,38.24,38.24,4000.0,30.88,30.88,30.8638,30.8638,4000.0
2013-03-06 11:30:00,38.24,38.26,38.23,38.25,11100.0,30.8638,30.88,30.8557,30.8719,11100.0
2013-03-06 11:35:00,38.26,38.29,38.25,38.29,5400.0,30.88,30.9042,30.8719,30.9042,5400.0
2013-03-06 11:40:00,38.29,38.33,38.26,38.26,17100.0,30.9042,30.9365,30.88,30.88,17100.0
2013-03-06 11:45:00,38.27,38.3,38.26,38.3,16000.0,30.888,30.9122,30.88,30.9122,16000.0
2013-03-06 11:50:00,38.3,38.31,38.25,38.25,25300.0,30.9122,30.9203,30.8719,30.8719,25300.0
2013-03-06 11:55:00,38.25,38.27,38.21,38.21,20600.0,30.8719,30.888,30.8396,30.8396,20600.0
2013-03-06 12:00:00,38.21,38.21,38.16,38.18,25500.0,30.8396,30.8396,30.7993,30.8154,25500.0
2013-03-06 12:05:00,38.19,38.2,38.17,38.17,18300.0,30.8235,30.8315,30.8073,30.8073,18300.0
2013-03-06 12:10:00,38.18,38.21,38.16,38.2,27900.0,30.8154,30.8396,30.7993,30.8315,27900.0
2013-03-06 12:15:00,38.2,38.24,38.2,38.24,9600.0,30.8315,30.8638,30.8315,30.8638,9600.0
2013-03-06 12:20:00,38.24,38.24,38.23,38.24,3500.0,30.8638,30.8638,30.8557,30.8638,3500.0
2013-03-06 12:25:00,38.24,38.25,38.22,38.23,5300.0,30.8638,30.8719,30.8477,30.8557,5300.0
2013-03-06 12:30:00,38.24,38.29,38.24,38.29,3900.0,30.8638,30.9042,30.8638,30.9042,3900.0
2013-03-06 12:35:00,38.29,38.3,38.28,38.28,5500.0,30.9042,30.9122,30.8961,30.8961,5500.0
2013-03-06 12:40:00,38.28,38.29,38.26,38.29,4500.0,30.8961,30.9042,30.88,30.9042,4500.0
2013-03-06 12:45:00,38.28,38.28,38.26,38.27,1900.0,30.8961,30.8961,30.88,30.888,1900.0
2013-03-06 12:50:00,38.27,38.28,38.26,38.26,1800.0,30.888,30.8961,30.88,30.88,1800.0
2013-03-06 12:55:00,38.27,38.27,38.25,38.25,6700.0,30.888,30.888,30.8719,30.8719,6700.0
2013-03-06 13:00:00,38.25,38.29,38.24,38.28,18000.0,30.8719,30.9042,30.8638,30.8961,18000.0
2013-03-06 13:05:00,38.28,38.31,38.28,38.28,4200.0,30.8961,30.9203,30.8961,30.8961,4200.0
2013-03-06 13:10:00,38.28,38.29,38.27,38.27,2800.0,30.8961,30.9042,30.888,30.888,2800.0
2013-03-06 13:15:00,38.27,38.28,38.26,38.28,4400.0,30.888,30.8961,30.88,30.8961,4400.0
2013-03-06 13:20:00,38.28,38.28,38.25,38.26,3900.0,30.8961,30.8961,30.8719,30.88,3900.0
2013-03-06 13:25:00,38.26,38.28,38.24,38.27,10100.0,30.88,30.8961,30.8638,30.888,10100.0
2013-03-06 13:30:00,38.27,38.27,38.23,38.25,16600.0,30.888,30.888,30.8557,30.8719,16600.0
2013-03-06 13:35:00,38.25,38.27,38.25,38.27,4500.0,30.8719,30.888,30.8719,30.888,4500.0
2013-03-06 13:40:00,38.26,38.28,38.25,38.28,4400.0,30.88,30.8961,30.8719,30.8961,4400.0
2013-03-06 13:45:00,38.27,38.3,38.27,38.28,3600.0,30.888,30.9122,30.888,30.8961,3600.0
2013-03-06 13:50:00,38.28,38.28,38.27,38.27,7700.0,30.8961,30.8961,30.888,30.888,7700.0
2013-03-06 13:55:00,38.28,38.3,38.27,38.28,6800.0,30.8961,30.9122,30.888,30.8961,6800.0
2013-03-06 14:00:00,38.28,38.31,38.28,38.3,9100.0,30.8961,30.9203,30.8961,30.9122,9100.0
2013-03-06 14:05:00,38.3,38.32,38.29,38.31,9000.0,30.9122,30.9284,30.9042,30.9203,9000.0
2013-03-06 14:10:00,38.31,38.31,38.29,38.3,13600.0,30.9203,30.9203,30.9042,30.9122,13600.0
2013-03-06 14:15:00,38.3,38.34,38.3,38.33,10100.0,30.9122,30.9445,30.9122,30.9365,10100.0
2013-03-06 14:20:00,38.34,38.36,38.34,38.35,15300.0,30.9445,30.9607,30.9445,30.9526,15300.0
2013-03-06 14:25:00,38.35,38.35,38.32,38.32,11000.0,30.9526,30.9526,30.9284,30.9284,11000.0
2013-03-06 14:30:00,38.32,38.34,38.31,38.33,9000.0,30.9284,30.9445,30.9203,30.9365,9000.0
2013-03-06 14:35:00,38.34,38.37,38.33,38.35,14500.0,30.9445,30.9687,30.9365,30.9526,14500.0
2013-03-06 14:40:00,38.35,38.36,38.35,38.35,19300.0,30.9526,30.9607,30.9526,30.9526,19300.0
2013-03-06 14:45:00,38.35,38.36,38.34,38.35,49700.0,30.9526,30.9607,30.9445,30.9526,49700.0
2013-03-06 14:50:00,38.35,38.36,38.34,38.34,61000.0,30.9526,30.9607,30.9445,30.9445,61000.0
2013-03-06 14:55:00,38.34,38.36,38.34,38.36,42400.0,30.9445,30.9607,30.9445,30.9607,42400.0
2013-03-06 15:00:00,38.35,38.36,38.33,38.36,19300.0,30.9526,30.9607,30.9365,30.9607,19300.0
2013-03-06 15:05:00,38.35,38.36,38.33,38.34,20100.0,30.9526,30.9607,30.9365,30.9445,20100.0
2013-03-06 15:10:00,38.33,38.35,38.33,38.34,15100.0,30.9365,30.9526,30.9365,30.9445,15100.0
2013-03-06 15:15:00,38.34,38.35,38.34,38.35,9800.0,30.9445,30.9526,30.9445,30.9526,9800.0
2013-03-06 15:20:00,38.34,38.37,38.34,38.36,7500.0,30.9445,30.9687,30.9445,30.9607,7500.0
2013-03-06 15:25:00,38.36,38.37,38.33,38.35,22400.0,30.9607,30.9687,30.9365,30.9526,22400.0
2013-03-06 15:30:00,38.35,38.37,38.34,38.35,23900.0,30.9526,30.9687,30.9445,30.9526,23900.0
2013-03-06 15:35:00,38.36,38.36,38.33,38.33,7500.0,30.9607,30.9607,30.9365,30.9365,7500.0
2013-03-06 15:40:00,38.33,38.37,38.33,38.34,18800.0,30.9365,30.9687,30.9365,30.9445,18800.0
2013-03-06 15:45:00,38.34,38.37,38.34,38.35,25300.0,30.9445,30.9687,30.9445,30.9526,25300.0
2013-03-06 15:50:00,38.36,38.39,38.35,38.39,32500.0,30.9607,30.9849,30.9526,30.9849,32500.0
2013-03-06 15:55:00,38.39,38.42,38.38,38.41,74200.0,30.9849,31.0091,30.9768,31.001,74200.0
2013-03-07 09:30:00,37.49,37.93,37.42,37.42,193500.0,30.2585,30.6136,30.202,30.202,193500.0
2013-03-07 09:35:00,37.38,37.48,37.23,37.38,81300.0,30.1697,30.2504,30.0486,30.1697,81300.0
2013-03-07 09:40:00,37.35,37.37,37.05,37.2,153400.0,30.1455,30.1616,29.9034,30.0244,153400.0
2013-03-07 09:45:00,37.2,37.38,37.2,37.37,38300.0,30.0244,30.1697,30.0244,30.1616,38300.0
2013-03-07 09:50:00,37.37,37.45,37.36,37.42,130000.0,30.1616,30.2262,30.1536,30.202,130000.0
2013-03-07 09:55:00,37.41,37.43,37.31,37.37,36200.0,30.1939,30.2101,30.1132,30.1616,36200.0
2013-03-07 10:00:00,37.39,37.48,37.39,37.47,51100.0,30.1778,30.2504,30.1778,30.2423,51100.0
2013-03-07 10:05:00,37.48,37.48,37.43,37.45,108100.0,30.2504,30.2504,30.2101,30.2262,108100.0
2013-03-07 10:10:00,37.45,37.53,37.45,37.52,104000.0,30.2262,30.2908,30.2262,30.2827,104000.0
2013-03-07 10:15:00,37.52,37.77,37.52,37.76,46300.0,30.2827,30.4845,30.2827,30.4764,46300.0
2013-03-07 10:20:00,37.77,37.78,37.69,37.77,96900.0,30.4845,30.4926,30.4199,30.4845,96900.0
2013-03-07 10:25:00,37.77,37.85,37.73,37.73,166000.0,30.4845,30.549,30.4522,30.4522,166000.0
2013-03-07 10:30:00,37.72,37.73,37.53,37.64,113200.0,30.4441,30.4522,30.2908,30.3796,113200.0
2013-03-07 10:35:00,37.63,37.69,37.63,37.68,25300.0,30.3715,30.4199,30.3715,30.4118,25300.0
2013-03-07 10:40:00,37.68,37.68,37.54,37.62,78900.0,30.4118,30.4118,30.2988,30.3634,78900.0
2013-03-07 10:45:00,37.62,37.7,37.61,37.64,121000.0,30.3634,30.428,30.3553,30.3796,121000.0
2013-03-07 10:50:00,37.65,37.66,37.59,37.59,40300.0,30.3876,30.3957,30.3392,30.3392,40300.0
2013-03-07 10:55:00,37.6,37.6,37.59,37.6,45900.0,30.3473,30.3473,30.3392,30.3473,45900.0
2013-03-07 11:00:00,37.6,37.6,37.59,37.6,32300.0,30.3473,30.3473,30.3392,30.3473,32300.0
2013-03-07 11:05:00,37.59,37.61,37.59,37.59,31900.0,30.3392,30.3553,30.3392,30.3392,31900.0
2013-03-07 11:10:00,37.6,37.6,37.55,37.58,59300.0,30.3473,30.3473,30.3069,30.3311,59300.0
2013-03-07 11:15:00,37.59,37.66,37.59,37.63,108100.0,30.3392,30.3957,30.3392,30.3715,108100.0
2013-03-07 11:20:00,37.62,37.7,37.61,37.7,72700.0,30.3634,30.428,30.3553,30.428,72700.0
2013-03-07 11:25:00,37.7,37.7,37.66,37.69,44800.0,30.428,30.428,30.3957,30.4199,44800.0
2013-03-07 11:30:00,37.7,37.7,37.64,37.64,71900.0,30.428,30.428,30.3796,30.3796,71900.0
2013-03-07 11:35:00,37.64,37.64,37.48,37.49,107000.0,30.3796,30.3796,30.2504,30.2585,107000.0
2013-03-07 11:40:00,37.49,37.58,37.45,37.57,94700.0,30.2585,30.3311,30.2262,30.3231,94700.0
2013-03-07 11:45:00,37.56,37.56,37.53,37.55,13000.0,30.315,30.315,30.2908,30.3069,13000.0
2013-03-07 11:50:00,37.55,37.59,37.54,37.58,24800.0,30.3069,30.3392,30.2988,30.3311,24800.0
2013-03-07 11:55:00,37.58,37.67,37.58,37.66,19200.0,30.3311,30.4038,30.3311,30.3957,19200.0
2013-03-07 12:00:00,37.66,37.7,37.66,37.7,22100.0,30.3957,30.428,30.3957,30.428,22100.0
2013-03-07 12:05:00,37.7,37.7,37.63,37.69,25500.0,30.428,30.428,30.3715,30.4199,25500.0
2013-03-07 12:10:00,37.7,37.7,37.67,37.69,23100.0,30.428,30.428,30.4038,30.4199,23100.0
2013-03-07 12:15:00,37.69,37.7,37.69,37.69,15500.0,30.4199,30.428,30.4199,30.4199,15500.0
2013-03-07 12:20:00,37.69,37.7,37.66,37.67,20200.0,30.4199,30.428,30.3957,30.4038,20200.0
2013-03-07 12:25:00,37.68,37.71,37.68,37.68,44100.0,30.4118,30.4361,30.4118,30.4118,44100.0
2013-03-07 12:30:00,37.69,37.7,37.68,37.69,77300.0,30.4199,30.428,30.4118,30.4199,77300.0
2013-03-07 12:35:00,37.68,37.7,37.63,37.65,48600.0,30.4118,30.428,30.3715,30.3876,48600.0
2013-03-07 12:40:00,37.64,37.66,37.64,37.66,4600.0,30.3796,30.3957,30.3796,30.3957,4600.0
2013-03-07 12:45:00,37.66,37.67,37.64,37.64,17800.0,30.3957,30.4038,30.3796,30.3796,17800.0
2013-03-07 12:50:00,37.64,37.65,37.63,37.64,13100.0,30.3796,30.3876,30.3715,30.3796,13100.0
2013-03-07 12:55:00,37.64,37.7,37.64,37.68,27200.0,30.3796,30.428,30.3796,30.4118,27200.0
2013-03-07 13:00:00,37.69,37.7,37.68,37.68,19300.0,30.4199,30.428,30.4118,30.4118,19300.0
2013-03-07 13:05:00,37.68,37.7,37.68,37.68,10500.0,30.4118,30.428,30.4118,30.4118,10500.0
2013-03-07 13:10:00,37.68,37.7,37.67,37.67,24000.0,30.4118,30.428,30.4038,30.4038,24000.0
2013-03-07 13:15:00,37.67,37.68,37.64,37.65,49300.0,30.4038,30.4118,30.3796,30.3876,49300.0
2013-03-07 13:20:00,37.64,37.65,37.6,37.62,17800.0,30.3796,30.3876,30.3473,30.3634,17800.0
2013-03-07 13:25:00,37.62,37.62,37.55,37.55,35900.0,30.3634,30.3634,30.3069,30.3069,35900.0
2013-03-07 13:30:00,37.56,37.56,37.48,37.49,54800.0,30.315,30.315,30.2504,30.2585,54800.0
2013-03-07 13:35:00,37.49,37.55,37.49,37.5,31400.0,30.2585,30.3069,30.2585,30.2666,31400.0
2013-03-07 13:40:00,37.5,37.51,37.47,37.48,21600.0,30.2666,30.2746,30.2423,30.2504,21600.0
2013-03-07 13:45:00,37.48,37.49,37.45,37.47,34900.0,30.2504,30.2585,30.2262,30.2423,34900.0
2013-03-07 13:50:00,37.47,37.47,37.45,37.47,41500.0,30.2423,30.2423,30.2262,30.2423,41500.0
2013-03-07 13:55:00,37.47,37.5,37.47,37.48,38600.0,30.2423,30.2666,30.2423,30.2504,38600.0
2013-03-07 14:00:00,37.49,37.5,37.48,37.49,13100.0,30.2585,30.2666,30.2504,30.2585,13100.0
2013-03-07 14:05:00,37.5,37.5,37.45,37.46,58200.0,30.2666,30.2666,30.2262,30.2343,58200.0
2013-03-07 14:10:00,37.45,37.47,37.43,37.44,53700.0,30.2262,30.2423,30.2101,30.2181,53700.0
2013-03-07 14:15:00,37.45,37.46,37.41,37.41,35800.0,30.2262,30.2343,30.1939,30.1939,35800.0
2013-03-07 14:20:00,37.41,37.44,37.37,37.38,33600.0,30.1939,30.2181,30.1616,30.1697,33600.0
2013-03-07 14:25:00,37.38,37.38,37.34,37.37,39400.0,30.1697,30.1697,30.1374,30.1616,39400.0
2013-03-07 14:30:00,37.37,37.37,37.26,37.3,77800.0,30.1616,30.1616,30.0729,30.1051,77800.0
2013-03-07 14:35:00,37.3,37.37,37.3,37.37,56300.0,30.1051,30.1616,30.1051,30.1616,56300.0
2013-03-07 14:40:00,37.38,37.4,37.37,37.38,63400.0,30.1697,30.1858,30.1616,30.1697,63400.0
2013-03-07 14:45:00,37.37,37.37,37.36,37.37,19100.0,30.1616,30.1616,30.1536,30.1616,19100.0
2013-03-07 14:50:00,37.36,37.43,37.35,37.42,55900.0,30.1536,30.2101,30.1455,30.202,55900.0
2013-03-07 14:55:00,37.42,37.44,37.42,37.43,46100.0,30.202,30.2181,30.202,30.2101,46100.0
2013-03-07 15:00:00,37.43,37.44,37.43,37.43,33300.0,30.2101,30.2181,30.2101,30.2101,33300.0
2013-03-07 15:05:00,37.43,37.45,37.34,37.34,170200.0,30.2101,30.2262,30.1374,30.1374,170200.0
2013-03-07 15:10:00,37.34,37.37,37.34,37.36,48600.0,30.1374,30.1616,30.1374,30.1536,48600.0
2013-03-07 15:15:00,37.37,37.37,37.3,37.32,84300.0,30.1616,30.1616,30.1051,30.1213,84300.0
2013-03-07 15:20:00,37.32,37.37,37.31,37.36,68400.0,30.1213,30.1616,30.1132,30.1536,68400.0
2013-03-07 15:25:00,37.36,37.37,37.32,37.36,73700.0,30.1536,30.1616,30.1213,30.1536,73700.0
2013-03-07 15:30:00,37.37,37.42,37.34,37.42,102300.0,30.1616,30.202,30.1374,30.202,102300.0
2013-03-07 15:35:00,37.42,37.52,37.41,37.52,90300.0,30.202,30.2827,30.1939,30.2827,90300.0
2013-03-07 15:40:00,37.52,37.54,37.5,37.54,100400.0,30.2827,30.2988,30.2666,30.2988,100400.0
2013-03-07 15:45:00,37.54,37.58,37.49,37.5,236500.0,30.2988,30.3311,30.2585,30.2666,236500.0
2013-03-07 15:50:00,37.49,37.54,37.44,37.48,165100.0,30.2585,30.2988,30.2181,30.2504,165100.0
2013-03-07 15:55:00,37.47,37.51,37.47,37.51,373700.0,30.2423,30.2746,30.2423,30.2746,373700.0
2013-03-08 09:30:00,37.72,37.92,37.67,37.91,96000.0,30.4441,30.6055,30.4038,30.5975,96000.0
2013-03-08 09:35:00,37.9,37.93,37.7,37.76,67200.0,30.5894,30.6136,30.428,30.4764,67200.0
2013-03-08 09:40:00,37.75,37.83,37.7,37.76,38100.0,30.4683,30.5329,30.428,30.4764,38100.0
2013-03-08 09:45:00,37.77,37.79,37.74,37.74,35400.0,30.4845,30.5006,30.4603,30.4603,35400.0
2013-03-08 09:50:00,37.73,37.74,37.59,37.66,82500.0,30.4522,30.4603,30.3392,30.3957,82500.0
2013-03-08 09:55:00,37.65,37.72,37.62,37.7,34800.0,30.3876,30.4441,30.3634,30.428,34800.0
2013-03-08 10:00:00,37.71,37.73,37.65,37.7,60600.0,30.4361,30.4522,30.3876,30.428,60600.0
2013-03-08 10:05:00,37.7,37.83,37.69,37.82,130800.0,30.428,30.5329,30.4199,30.5248,130800.0
2013-03-08 10:10:00,37.81,37.81,37.65,37.68,67400.0,30.5168,30.5168,30.3876,30.4118,67400.0
2013-03-08 10:15:00,37.68,37.68,37.56,37.57,64200.0,30.4118,30.4118,30.315,30.3231,64200.0
2013-03-08 10:20:00,37.57,37.63,37.52,37.62,54600.0,30.3231,30.3715,30.2827,30.3634,54600.0
2013-03-08 10:25:00,37.63,37.76,37.63,37.76,26100.0,30.3715,30.4764,30.3715,30.4764,26100.0
2013-03-08 10:30:00,37.75,37.76,37.71,37.74,53800.0,30.4683,30.4764,30.4361,30.4603,53800.0
2013-03-08 10:35:00,37.74,37.74,37.68,37.68,47100.0,30.4603,30.4603,30.4118,30.4118,47100.0
2013-03-08 10:40:00,37.69,37.72,37.66,37.67,42200.0,30.4199,30.4441,30.3957,30.4038,42200.0
2013-03-08 10:45:00,37.68,37.71,37.65,37.71,34800.0,30.4118,30.4361,30.3876,30.4361,34800.0
2013-03-08 10:50:00,37.72,37.73,37.7,37.71,33100.0,30.4441,30.4522,30.428,30.4361,33100.0
2013-03-08 10:55:00,37.71,37.76,37.71,37.74,45200.0,30.4361,30.4764,30.4361,30.4603,45200.0
2013-03-08 11:00:00,37.73,37.73,37.7,37.72,38000.0,30.4522,30.4522,30.428,30.4441,38000.0
2013-03-08 11:05:00,37.72,37.78,37.72,37.77,27800.0,30.4441,30.4926,30.4441,30.4845,27800.0
2013-03-08 11:10:00,37.78,37.96,37.78,37.94,40400.0,30.4926,30.6378,30.4926,30.6217,40400.0
2013-03-08 11:15:00,37.93,37.95,37.86,37.87,30900.0,30.6136,30.6298,30.5571,30.5652,30900.0
2013-03-08 11:20:00,37.87,37.9,37.85,37.85,29300.0,30.5652,30.5894,30.549,30.549,29300.0
2013-03-08 11:25:00,37.86,37.9,37.86,37.9,30300.0,30.5571,30.5894,30.5571,30.5894,30300.0
2013-03-08 11:30:00,37.89,37.9,37.88,37.9,46700.0,30.5813,30.5894,30.5733,30.5894,46700.0
2013-03-08 11:35:00,37.9,37.91,37.89,37.9,29700.0,30.5894,30.5975,30.5813,30.5894,29700.0
2013-03-08 11:40:00,37.89,37.91,37.89,37.9,33200.0,30.5813,30.5975,30.5813,30.5894,33200.0
2013-03-08 11:45:00,37.9,37.9,37.89,37.9,30100.0,30.5894,30.5894,30.5813,30.5894,30100.0
2013-03-08 11:50:00,37.9,37.9,37.86,37.9,35600.0,30.5894,30.5894,30.5571,30.5894,35600.0
2013-03-08 11:55:00,37.9,37.9,37.89,37.9,29000.0,30.5894,30.5894,30.5813,30.5894,29000.0
2013-03-08 12:00:00,37.9,37.9,37.88,37.9,18900.0,30.5894,30.5894,30.5733,30.5894,18900.0
2013-03-08 12:05:00,37.9,37.9,37.89,37.9,32400.0,30.5894,30.5894,30.5813,30.5894,32400.0
2013-03-08 12:10:00,37.9,37.9,37.87,37.88,51400.0,30.5894,30.5894,30.5652,30.5733,51400.0
2013-03-08 12:15:00,37.87,37.9,37.87,37.89,26300.0,30.5652,30.5894,30.5652,30.5813,26300.0
2013-03-08 12:20:00,37.89,37.9,37.89,37.9,18300.0,30.5813,30.5894,30.5813,30.5894,18300.0
2013-03-08 12:25:00,37.9,37.9,37.89,37.9,23800.0,30.5894,30.5894,30.5813,30.5894,23800.0
2013-03-08 12:30:00,37.89,37.9,37.89,37.9,27900.0,30.5813,30.5894,30.5813,30.5894,27900.0
2013-03-08 12:35:00,37.9,37.95,37.89,37.92,61400.0,30.5894,30.6298,30.5813,30.6055,61400.0
2013-03-08 12:40:00,37.93,37.93,37.89,37.89,39900.0,30.6136,30.6136,30.5813,30.5813,39900.0
2013-03-08 12:45:00,37.89,37.94,37.89,37.91,34000.0,30.5813,30.6217,30.5813,30.5975,34000.0
2013-03-08 12:50:00,37.91,37.91,37.89,37.9,23100.0,30.5975,30.5975,30.5813,30.5894,23100.0
2013-03-08 12:55:00,37.9,37.91,37.9,37.91,27400.0,30.5894,30.5975,30.5894,30.5975,27400.0
2013-03-08 13:00:00,37.91,37.91,37.9,37.91,24700.0,30.5975,30.5975,30.5894,30.5975,24700.0
2013-03-08 13:05:00,37.9,37.91,37.89,37.9,26600.0,30.5894,30.5975,30.5813,30.5894,26600.0
2013-03-08 13:10:00,37.89,37.9,37.87,37.9,49000.0,30.5813,30.5894,30.5652,30.5894,49000.0
2013-03-08 13:15:00,37.9,37.94,37.89,37.9,46600.0,30.5894,30.6217,30.5813,30.5894,46600.0
2013-03-08 13:20:00,37.9,37.93,37.89,37.92,79800.0,30.5894,30.6136,30.5813,30.6055,79800.0
2013-03-08 13:25:00,37.92,37.94,37.91,37.93,23600.0,30.6055,30.6217,30.5975,30.6136,23600.0
2013-03-08 13:30:00,37.93,37.95,37.93,37.95,31700.0,30.6136,30.6298,30.6136,30.6298,31700.0
2013-03-08 13:35:00,37.95,37.97,37.94,37.97,36100.0,30.6298,30.6459,30.6217,30.6459,36100.0
2013-03-08 13:40:00,37.97,37.98,37.94,37.94,31100.0,30.6459,30.654,30.6217,30.6217,31100.0
2013-03-08 13:45:00,37.95,37.98,37.94,37.97,23900.0,30.6298,30.654,30.6217,30.6459,23900.0
2013-03-08 13:50:00,37.97,38.0,37.97,38.0,59100.0,30.6459,30.6701,30.6459,30.6701,59100.0
2013-03-08 13:55:00,38.0,38.04,37.99,38.02,95100.0,30.6701,30.7024,30.662,30.6863,95100.0
2013-03-08 14:00:00,38.03,38.14,38.0,38.13,168900.0,30.6943,30.7831,30.6701,30.775,168900.0
2013-03-08 14:05:00,38.14,38.16,38.12,38.15,28900.0,30.7831,30.7993,30.767,30.7912,28900.0
2013-03-08 14:10:00,38.14,38.15,38.09,38.1,31100.0,30.7831,30.7912,30.7428,30.7508,31100.0
2013-03-08 14:15:00,38.09,38.11,38.07,38.08,42900.0,30.7428,30.7589,30.7266,30.7347,42900.0
2013-03-08 14:20:00,38.07,38.07,38.01,38.02,72800.0,30.7266,30.7266,30.6782,30.6863,72800.0
2013-03-08 14:25:00,38.02,38.08,38.0,38.05,57700.0,30.6863,30.7347,30.6701,30.7105,57700.0
2013-03-08 14:30:00,38.05,38.06,38.05,38.05,50000.0,30.7105,30.7185,30.7105,30.7105,50000.0
2013-03-08 14:35:00,38.06,38.06,38.01,38.05,28100.0,30.7185,30.7185,30.6782,30.7105,28100.0
2013-03-08 14:40:00,38.05,38.05,38.02,38.02,55700.0,30.7105,30.7105,30.6863,30.6863,55700.0
2013-03-08 14:45:00,38.02,38.04,38.02,38.04,20800.0,30.6863,30.7024,30.6863,30.7024,20800.0
2013-03-08 14:50:00,38.04,38.05,37.98,37.99,73000.0,30.7024,30.7105,30.654,30.662,73000.0
2013-03-08 14:55:00,38.0,38.04,37.99,38.04,25200.0,30.6701,30.7024,30.662,30.7024,25200.0
2013-03-08 15:00:00,38.04,38.05,38.03,38.04,60500.0,30.7024,30.7105,30.6943,30.7024,60500.0
2013-03-08 15:05:00,38.04,38.05,38.0,38.02,40200.0,30.7024,30.7105,30.6701,30.6863,40200.0
2013-03-08 15:10:00,38.02,38.03,38.0,38.02,39000.0,30.6863,30.6943,30.6701,30.6863,39000.0
2013-03-08 15:15:00,38.02,38.05,38.01,38.02,46900.0,30.6863,30.7105,30.6782,30.6863,46900.0
2013-03-08 15:20:00,38.01,38.05,38.01,38.03,65900.0,30.6782,30.7105,30.6782,30.6943,65900.0
2013-03-08 15:25:00,38.03,38.04,37.99,38.02,51900.0,30.6943,30.7024,30.662,30.6863,51900.0
2013-03-08 15:30:00,38.01,38.08,38.01,38.07,63900.0,30.6782,30.7347,30.6782,30.7266,63900.0
2013-03-08 15:35:00,38.07,38.07,38.05,38.06,70000.0,30.7266,30.7266,30.7105,30.7185,70000.0
2013-03-08 15:40:00,38.06,38.11,38.06,38.11,70200.0,30.7185,30.7589,30.7185,30.7589,70200.0
2013-03-08 15:45:00,38.11,38.12,38.06,38.07,115900.0,30.7589,30.767,30.7185,30.7266,115900.0
2013-03-08 15:50:00,38.06,38.07,37.99,38.0,115500.0,30.7185,30.7266,30.662,30.6701,115500.0
2013-03-08 15:55:00,37.99,38.01,37.89,37.92,293300.0,30.662,30.6782,30.5813,30.6055,293300.0
2013-03-11 09:30:00,37.91,38.04,37.74,37.75,89600.0,30.5975,30.7024,30.4603,30.4683,89600.0
2013-03-11 09:35:00,37.75,37.84,37.69,37.84,50100.0,30.4683,30.541,30.4199,30.541,50100.0
2013-03-11 09:40:00,37.85,38.27,37.83,38.21,95700.0,30.549,30.888,30.5329,30.8396,95700.0
2013-03-11 09:45:00,38.2,38.23,38.09,38.12,45800.0,30.8315,30.8557,30.7428,30.767,45800.0
2013-03-11 09:50:00,38.12,38.25,38.11,38.2,128600.0,30.767,30.8719,30.7589,30.8315,128600.0
2013-03-11 09:55:00,38.2,38.37,38.19,38.36,40800.0,30.8315,30.9687,30.8235,30.9607,40800.0
2013-03-11 10:00:00,38.37,38.38,38.22,38.3,46800.0,30.9687,30.9768,30.8477,30.9122,46800.0
2013-03-11 10:05:00,38.3,38.3,38.23,38.3,38000.0,30.9122,30.9122,30.8557,30.9122,38000.0
2013-03-11 10:10:00,38.3,38.34,38.23,38.26,56000.0,30.9122,30.9445,30.8557,30.88,56000.0
2013-03-11 10:15:00,38.26,38.31,38.19,38.31,38500.0,30.88,30.9203,30.8235,30.9203,38500.0
2013-03-11 10:20:00,38.31,38.35,38.28,38.35,40600.0,30.9203,30.9526,30.8961,30.9526,40600.0
2013-03-11 10:25:00,38.35,38.36,38.33,38.35,47500.0,30.9526,30.9607,30.9365,30.9526,47500.0
2013-03-11 10:30:00,38.35,38.36,38.34,38.34,48900.0,30.9526,30.9607,30.9445,30.9445,48900.0
2013-03-11 10:35:00,38.35,38.36,38.34,38.35,53400.0,30.9526,30.9607,30.9445,30.9526,53400.0
2013-03-11 10:40:00,38.35,38.47,38.34,38.44,168900.0,30.9526,31.0495,30.9445,31.0252,168900.0
2013-03-11 10:45:00,38.45,38.47,38.42,38.42,40400.0,31.0333,31.0495,31.0091,31.0091,40400.0
2013-03-11 10:50:00,38.43,38.43,38.34,38.34,40400.0,31.0172,31.0172,30.9445,30.9445,40400.0
2013-03-11 10:55:00,38.34,38.36,38.31,38.35,134700.0,30.9445,30.9607,30.9203,30.9526,134700.0
2013-03-11 11:00:00,38.35,38.36,38.3,38.32,43200.0,30.9526,30.9607,30.9122,30.9284,43200.0
2013-03-11 11:05:00,38.33,38.36,38.32,38.35,40900.0,30.9365,30.9607,30.9284,30.9526,40900.0
2013-03-11 11:10:00,38.35,38.35,38.3,38.31,36700.0,30.9526,30.9526,30.9122,30.9203,36700.0
2013-03-11 11:15:00,38.31,38.31,38.27,38.29,29300.0,30.9203,30.9203,30.888,30.9042,29300.0
2013-03-11 11:20:00,38.29,38.31,38.28,38.31,15400.0,30.9042,30.9203,30.8961,30.9203,15400.0
2013-03-11 11:25:00,38.3,38.35,38.3,38.34,17800.0,30.9122,30.9526,30.9122,30.9445,17800.0
2013-03-11 11:30:00,38.35,38.36,38.33,38.34,42300.0,30.9526,30.9607,30.9365,30.9445,42300.0
2013-03-11 11:35:00,38.33,38.33,38.31,38.32,18700.0,30.9365,30.9365,30.9203,30.9284,18700.0
2013-03-11 11:40:00,38.32,38.35,38.31,38.35,74700.0,30.9284,30.9526,30.9203,30.9526,74700.0
2013-03-11 11:45:00,38.35,38.35,38.32,38.32,39300.0,30.9526,30.9526,30.9284,30.9284,39300.0
2013-03-11 11:50:00,38.31,38.34,38.31,38.34,44800.0,30.9203,30.9445,30.9203,30.9445,44800.0
2013-03-11 11:55:00,38.33,38.36,38.33,38.35,46000.0,30.9365,30.9607,30.9365,30.9526,46000.0
2013-03-11 12:00:00,38.35,38.37,38.35,38.36,69700.0,30.9526,30.9687,30.9526,30.9607,69700.0
2013-03-11 12:05:00,38.36,38.36,38.35,38.35,12200.0,30.9607,30.9607,30.9526,30.9526,12200.0
2013-03-11 12:10:00,38.35,38.37,38.35,38.36,25400.0,30.9526,30.9687,30.9526,30.9607,25400.0
2013-03-11 12:15:00,38.36,38.4,38.36,38.4,31900.0,30.9607,30.993,30.9607,30.993,31900.0
2013-03-11 12:20:00,38.4,38.4,38.36,38.36,40500.0,30.993,30.993,30.9607,30.9607,40500.0
2013-03-11 12:25:00,38.36,38.38,38.35,38.35,20300.0,30.9607,30.9768,30.9526,30.9526,20300.0
2013-03-11 12:30:00,38.35,38.36,38.34,38.35,23400.0,30.9526,30.9607,30.9445,30.9526,23400.0
2013-03-11 12:35:00,38.34,38.35,38.34,38.35,16900.0,30.9445,30.9526,30.9445,30.9526,16900.0
2013-03-11 12:40:00,38.34,38.35,38.34,38.34,13700.0,30.9445,30.9526,30.9445,30.9445,13700.0
2013-03-11 12:45:00,38.35,38.35,38.26,38.27,55300.0,30.9526,30.9526,30.88,30.888,55300.0
2013-03-11 12:50:00,38.27,38.28,38.25,38.27,17000.0,30.888,30.8961,30.8719,30.888,17000.0
2013-03-11 12:55:00,38.26,38.3,38.25,38.27,32400.0,30.88,30.9122,30.8719,30.888,32400.0
2013-03-11 13:00:00,38.28,38.29,38.27,38.28,11800.0,30.8961,30.9042,30.888,30.8961,11800.0
2013-03-11 13:05:00,38.28,38.3,38.26,38.27,25500.0,30.8961,30.9122,30.88,30.888,25500.0
2013-03-11 13:10:00,38.28,38.32,38.27,38.29,21800.0,30.8961,30.9284,30.888,30.9042,21800.0
2013-03-11 13:15:00,38.29,38.31,38.28,38.31,17000.0,30.9042,30.9203,30.8961,30.9203,17000.0
2013-03-11 13:20:00,38.31,38.33,38.29,38.3,22300.0,30.9203,30.9365,30.9042,30.9122,22300.0
2013-03-11 13:25:00,38.3,38.33,38.29,38.32,14300.0,30.9122,30.9365,30.9042,30.9284,14300.0
2013-03-11 13:30:00,38.33,38.33,38.31,38.33,19600.0,30.9365,30.9365,30.9203,30.9365,19600.0
2013-03-11 13:35:00,38.34,38.34,38.26,38.27,61600.0,30.9445,30.9445,30.88,30.888,61600.0
2013-03-11 13:40:00,38.28,38.29,38.27,38.29,15000.0,30.8961,30.9042,30.888,30.9042,15000.0
2013-03-11 13:45:00,38.29,38.29,38.25,38.25,54700.0,30.9042,30.9042,30.8719,30.8719,54700.0
2013-03-11 13:50:00,38.26,38.27,38.24,38.25,40000.0,30.88,30.888,30.8638,30.8719,40000.0
2013-03-11 13:55:00,38.25,38.26,38.24,38.25,22900.0,30.8719,30.88,30.8638,30.8719,22900.0
2013-03-11 14:00:00,38.25,38.32,38.24,38.31,37900.0,30.8719,30.9284,30.8638,30.9203,37900.0
2013-03-11 14:05:00,38.32,38.33,38.3,38.33,35400.0,30.9284,30.9365,30.9122,30.9365,35400.0
2013-03-11 14:10:00,38.33,38.37,38.33,38.35,30300.0,30.9365,30.9687,30.9365,30.9526,30300.0
2013-03-11 14:15:00,38.35,38.35,38.32,38.34,42500.0,30.9526,30.9526,30.9284,30.9445,42500.0
2013-03-11 14:20:00,38.34,38.35,38.33,38.33,20700.0,30.9445,30.9526,30.9365,30.9365,20700.0
2013-03-11 14:25:00,38.33,38.34,38.32,38.32,24800.0,30.9365,30.9445,30.9284,30.9284,24800.0
2013-03-11 14:30:00,38.33,38.33,38.29,38.3,60500.0,30.9365,30.9365,30.9042,30.9122,60500.0
2013-03-11 14:35:00,38.3,38.32,38.29,38.32,22700.0,30.9122,30.9284,30.9042,30.9284,22700.0
2013-03-11 14:40:00,38.32,38.33,38.31,38.32,25300.0,30.9284,30.9365,30.9203,30.9284,25300.0
2013-03-11 14:45:00,38.32,38.33,38.32,38.32,29300.0,30.9284,30.9365,30.9284,30.9284,29300.0
2013-03-11 14:50:00,38.33,38.34,38.32,38.33,28100.0,30.9365,30.9445,30.9284,30.9365,28100.0
2013-03-11 14:55:00,38.33,38.34,38.29,38.3,73800.0,30.9365,30.9445,30.9042,30.9122,73800.0
2013-03-11 15:00:00,38.3,38.32,38.29,38.32,26300.0,30.9122,30.9284,30.9042,30.9284,26300.0
2013-03-11 15:05:00,38.32,38.33,38.31,38.33,30300.0,30.9284,30.9365,30.9203,30.9365,30300.0
2013-03-11 15:10:00,38.33,38.34,38.32,38.34,38200.0,30.9365,30.9445,30.9284,30.9445,38200.0
2013-03-11 15:15:00,38.33,38.35,38.33,38.34,44500.0,30.9365,30.9526,30.9365,30.9445,44500.0
2013-03-11 15:20:00,38.35,38.38,38.34,38.35,88500.0,30.9526,30.9768,30.9445,30.9526,88500.0
2013-03-11 15:25:00,38.34,38.37,38.34,38.35,71500.0,30.9445,30.9687,30.9445,30.9526,71500.0
2013-03-11 15:30:00,38.35,38.35,38.33,38.34,38100.0,30.9526,30.9526,30.9365,30.9445,38100.0
2013-03-11 15:35:00,38.34,38.34,38.32,38.33,49300.0,30.9445,30.9445,30.9284,30.9365,49300.0
2013-03-11 15:40:00,38.33,38.37,38.32,38.36,51700.0,30.9365,30.9687,30.9284,30.9607,51700.0
2013-03-11 15:45:00,38.37,38.4,38.37,38.39,108400.0,30.9687,30.993,30.9687,30.9849,108400.0
2013-03-11 15:50:00,38.38,38.4,38.36,38.39,114200.0,30.9768,30.993,30.9607,30.9849,114200.0
2013-03-11 15:55:00,38.4,38.46,38.39,38.44,230400.0,30.993,31.0414,30.9849,31.0252,230400.0
2013-03-12 09:30:00,38.29,38.36,38.14,38.25,28800.0,30.9042,30.9607,30.7831,30.8719,28800.0
2013-03-12 09:35:00,38.3,38.46,38.29,38.31,36700.0,30.9122,31.0414,30.9042,30.9203,36700.0
2013-03-12 09:40:00,38.32,38.32,38.25,38.29,57600.0,30.9284,30.9284,30.8719,30.9042,57600.0
2013-03-12 09:45:00,38.27,38.3,38.25,38.28,6700.0,30.888,30.9122,30.8719,30.8961,6700.0
2013-03-12 09:50:00,38.29,38.38,38.28,38.35,21300.0,30.9042,30.9768,30.8961,30.9526,21300.0
2013-03-12 09:55:00,38.35,38.35,38.29,38.32,8300.0,30.9526,30.9526,30.9042,30.9284,8300.0
2013-03-12 10:00:00,38.33,38.4,38.32,38.4,25000.0,30.9365,30.993,30.9284,30.993,25000.0
2013-03-12 10:05:00,38.4,38.4,38.39,38.39,11000.0,30.993,30.993,30.9849,30.9849,11000.0
2013-03-12 10:10:00,38.4,38.46,38.38,38.41,32800.0,30.993,31.0414,30.9768,31.001,32800.0
2013-03-12 10:15:00,38.41,38.45,38.41,38.43,17500.0,31.001,31.0333,31.001,31.0172,17500.0
2013-03-12 10:20:00,38.43,38.45,38.42,38.44,22200.0,31.0172,31.0333,31.0091,31.0252,22200.0
2013-03-12 10:25:00,38.45,38.45,38.36,38.45,34200.0,31.0333,31.0333,30.9607,31.0333,34200.0
2013-03-12 10:30:00,38.45,38.49,38.45,38.48,17400.0,31.0333,31.0656,31.0333,31.0575,17400.0
2013-03-12 10:35:00,38.47,38.5,38.47,38.5,11800.0,31.0495,31.0737,31.0495,31.0737,11800.0
2013-03-12 10:40:00,38.5,38.5,38.45,38.46,19600.0,31.0737,31.0737,31.0333,31.0414,19600.0
2013-03-12 10:45:00,38.45,38.5,38.45,38.49,12400.0,31.0333,31.0737,31.0333,31.0656,12400.0
2013-03-12 10:50:00,38.5,38.57,38.49,38.56,46400.0,31.0737,31.1302,31.0656,31.1221,46400.0
2013-03-12 10:55:00,38.57,38.57,38.47,38.53,30800.0,31.1302,31.1302,31.0495,31.0979,30800.0
2013-03-12 11:00:00,38.52,38.52,38.47,38.51,26600.0,31.0898,31.0898,31.0495,31.0817,26600.0
2013-03-12 11:05:00,38.51,38.51,38.41,38.45,18000.0,31.0817,31.0817,31.001,31.0333,18000.0
2013-03-12 11:10:00,38.44,38.45,38.41,38.42,13900.0,31.0252,31.0333,31.001,31.0091,13900.0
2013-03-12 11:15:00,38.42,38.43,38.41,38.41,10500.0,31.0091,31.0172,31.001,31.001,10500.0
2013-03-12 11:20:00,38.42,38.43,38.37,38.37,12200.0,31.0091,31.0172,30.9687,30.9687,12200.0
2013-03-12 11:25:00,38.37,38.41,38.37,38.38,14600.0,30.9687,31.001,30.9687,30.9768,14600.0
2013-03-12 11:30:00,38.37,38.4,38.34,38.35,25600.0,30.9687,30.993,30.9445,30.9526,25600.0
2013-03-12 11:35:00,38.35,38.36,38.32,38.36,11100.0,30.9526,30.9607,30.9284,30.9607,11100.0
2013-03-12 11:40:00,38.36,38.37,38.3,38.31,22200.0,30.9607,30.9687,30.9122,30.9203,22200.0
2013-03-12 11:45:00,38.31,38.35,38.26,38.35,19700.0,30.9203,30.9526,30.88,30.9526,19700.0
2013-03-12 11:50:00,38.36,38.39,38.36,38.39,5800.0,30.9607,30.9849,30.9607,30.9849,5800.0
2013-03-12 11:55:00,38.39,38.47,38.39,38.45,20700.0,30.9849,31.0495,30.9849,31.0333,20700.0
2013-03-12 12:00:00,38.45,38.47,38.44,38.47,7900.0,31.0333,31.0495,31.0252,31.0495,7900.0
2013-03-12 12:05:00,38.47,38.48,38.45,38.47,23600.0,31.0495,31.0575,31.0333,31.0495,23600.0
2013-03-12 12:10:00,38.48,38.49,38.47,38.48,10300.0,31.0575,31.0656,31.0495,31.0575,10300.0
2013-03-12 12:15:00,38.49,38.5,38.48,38.49,7700.0,31.0656,31.0737,31.0575,31.0656,7700.0
2013-03-12 12:20:00,38.48,38.53,38.48,38.52,12600.0,31.0575,31.0979,31.0575,31.0898,12600.0
2013-03-12 12:25:00,38.52,38.53,38.49,38.51,14000.0,31.0898,31.0979,31.0656,31.0817,14000.0
2013-03-12 12:30:00,38.51,38.51,38.5,38.51,3200.0,31.0817,31.0817,31.0737,31.0817,3200.0
2013-03-12 12:35:00,38.5,38.51,38.5,38.5,6300.0,31.0737,31.0817,31.0737,31.0737,6300.0
2013-03-12 12:40:00,38.5,38.51,38.47,38.51,31700.0,31.0737,31.0817,31.0495,31.0817,31700.0
2013-03-12 12:45:00,38.51,38.52,38.46,38.49,39200.0,31.0817,31.0898,31.0414,31.0656,39200.0
2013-03-12 12:50:00,38.49,38.53,38.48,38.53,6500.0,31.0656,31.0979,31.0575,31.0979,6500.0
2013-03-12 12:55:00,38.53,38.58,38.53,38.56,19400.0,31.0979,31.1382,31.0979,31.1221,19400.0
2013-03-12 13:00:00,38.55,38.57,38.54,38.54,17300.0,31.114,31.1302,31.106,31.106,17300.0
2013-03-12 13:05:00,38.54,38.58,38.54,38.58,10400.0,31.106,31.1382,31.106,31.1382,10400.0
2013-03-12 13:10:00,38.58,38.64,38.58,38.63,19300.0,31.1382,31.1867,31.1382,31.1786,19300.0
2013-03-12 13:15:00,38.63,38.64,38.62,38.64,13100.0,31.1786,31.1867,31.1705,31.1867,13100.0
2013-03-12 13:20:00,38.63,38.64,38.62,38.62,24100.0,31.1786,31.1867,31.1705,31.1705,24100.0
2013-03-12 13:25:00,38.62,38.63,38.59,38.59,19600.0,31.1705,31.1786,31.1463,31.1463,19600.0
2013-03-12 13:30:00,38.6,38.61,38.58,38.61,17200.0,31.1544,31.1625,31.1382,31.1625,17200.0
2013-03-12 13:35:00,38.61,38.64,38.6,38.62,24800.0,31.1625,31.1867,31.1544,31.1705,24800.0
2013-03-12 13:40:00,38.62,38.63,38.58,38.6,27000.0,31.1705,31.1786,31.1382,31.1544,27000.0
2013-03-12 13:45:00,38.6,38.6,38.55,38.55,19200.0,31.1544,31.1544,31.114,31.114,19200.0
2013-03-12 13:50:00,38.55,38.56,38.5,38.51,16200.0,31.114,31.1221,31.0737,31.0817,16200.0
2013-03-12 13:55:00,38.5,38.52,38.48,38.51,18100.0,31.0737,31.0898,31.0575,31.0817,18100.0
2013-03-12 14:00:00,38.51,38.53,38.5,38.53,8700.0,31.0817,31.0979,31.0737,31.0979,8700.0
2013-03-12 14:05:00,38.53,38.58,38.53,38.58,14200.0,31.0979,31.1382,31.0979,31.1382,14200.0
2013-03-12 14:10:00,38.58,38.58,38.53,38.57,26900.0,31.1382,31.1382,31.0979,31.1302,26900.0
2013-03-12 14:15:00,38.57,38.57,38.53,38.54,24400.0,31.1302,31.1302,31.0979,31.106,24400.0
2013-03-12 14:20:00,38.54,38.55,38.49,38.5,26600.0,31.106,31.114,31.0656,31.0737,26600.0
2013-03-12 14:25:00,38.5,38.53,38.49,38.52,19600.0,31.0737,31.0979,31.0656,31.0898,19600.0
2013-03-12 14:30:00,38.52,38.55,38.52,38.55,17300.0,31.0898,31.114,31.0898,31.114,17300.0
2013-03-12 14:35:00,38.55,38.56,38.53,38.53,23500.0,31.114,31.1221,31.0979,31.0979,23500.0
2013-03-12 14:40:00,38.53,38.53,38.51,38.53,20700.0,31.0979,31.0979,31.0817,31.0979,20700.0
2013-03-12 14:45:00,38.54,38.55,38.53,38.55,23400.0,31.106,31.114,31.0979,31.114,23400.0
2013-03-12 14:50:00,38.54,38.56,38.54,38.55,17300.0,31.106,31.1221,31.106,31.114,17300.0
2013-03-12 14:55:00,38.56,38.56,38.46,38.46,50700.0,31.1221,31.1221,31.0414,31.0414,50700.0
2013-03-12 15:00:00,38.46,38.49,38.45,38.45,29100.0,31.0414,31.0656,31.0333,31.0333,29100.0
2013-03-12 15:05:00,38.45,38.46,38.45,38.45,4700.0,31.0333,31.0414,31.0333,31.0333,4700.0
2013-03-12 15:10:00,38.46,38.5,38.45,38.48,27000.0,31.0414,31.0737,31.0333,31.0575,27000.0
2013-03-12 15:15:00,38.48,38.51,38.48,38.5,22000.0,31.0575,31.0817,31.0575,31.0737,22000.0
2013-03-12 15:20:00,38.51,38.52,38.5,38.51,33000.0,31.0817,31.0898,31.0737,31.0817,33000.0
2013-03-12 15:25:00,38.52,38.52,38.48,38.49,45600.0,31.0898,31.0898,31.0575,31.0656,45600.0
2013-03-12 15:30:00,38.49,38.49,38.47,38.47,22800.0,31.0656,31.0656,31.0495,31.0495,22800.0
2013-03-12 15:35:00,38.48,38.49,38.45,38.45,63900.0,31.0575,31.0656,31.0333,31.0333,63900.0
2013-03-12 15:40:00,38.45,38.46,38.45,38.45,39600.0,31.0333,31.0414,31.0333,31.0333,39600.0
2013-03-12 15:45:00,38.45,38.45,38.42,38.45,68400.0,31.0333,31.0333,31.0091,31.0333,68400.0
2013-03-12 15:50:00,38.44,38.46,38.44,38.46,81400.0,31.0252,31.0414,31.0252,31.0414,81400.0
2013-03-12 15:55:00,38.46,38.5,38.45,38.5,137000.0,31.0414,31.0737,31.0333,31.0737,137000.0
2013-03-13 09:30:00,38.35,38.35,38.16,38.29,22500.0,31.1294,31.1294,30.9752,31.0807,22500.0
2013-03-13 09:35:00,38.31,38.32,38.29,38.32,1900.0,31.097,31.1051,31.0807,31.1051,1900.0
2013-03-13 09:40:00,38.29,38.3,38.2,38.26,7100.0,31.0807,31.0888,31.0077,31.0564,7100.0
2013-03-13 09:45:00,38.26,38.26,38.21,38.26,7800.0,31.0564,31.0564,31.0158,31.0564,7800.0
2013-03-13 09:50:00,38.26,38.26,38.23,38.26,12200.0,31.0564,31.0564,31.032,31.0564,12200.0
2013-03-13 09:55:00,38.26,38.42,38.26,38.42,7900.0,31.0564,31.1862,31.0564,31.1862,7900.0
2013-03-13 10:00:00,38.42,38.43,38.34,38.41,25200.0,31.1862,31.1944,31.1213,31.1781,25200.0
2013-03-13 10:05:00,38.41,38.43,38.4,38.43,19000.0,31.1781,31.1944,31.17,31.1944,19000.0
2013-03-13 10:10:00,38.42,38.43,38.38,38.41,31900.0,31.1862,31.1944,31.1538,31.1781,31900.0
2013-03-13 10:15:00,38.41,38.42,38.38,38.42,24100.0,31.1781,31.1862,31.1538,31.1862,24100.0
2013-03-13 10:20:00,38.42,38.43,38.41,38.43,14200.0,31.1862,31.1944,31.1781,31.1944,14200.0
2013-03-13 10:25:00,38.42,38.48,38.42,38.48,33300.0,31.1862,31.235,31.1862,31.235,33300.0
2013-03-13 10:30:00,38.47,38.48,38.4,38.41,23300.0,31.2268,31.235,31.17,31.1781,23300.0
2013-03-13 10:35:00,38.41,38.45,38.41,38.45,10000.0,31.1781,31.2106,31.1781,31.2106,10000.0
2013-03-13 10:40:00,38.45,38.47,38.44,38.45,7500.0,31.2106,31.2268,31.2025,31.2106,7500.0
2013-03-13 10:45:00,38.46,38.46,38.44,38.45,7300.0,31.2187,31.2187,31.2025,31.2106,7300.0
2013-03-13 10:50:00,38.45,38.48,38.44,38.46,15100.0,31.2106,31.235,31.2025,31.2187,15100.0
2013-03-13 10:55:00,38.47,38.48,38.46,38.48,12400.0,31.2268,31.235,31.2187,31.235,12400.0
2013-03-13 11:00:00,38.48,38.48,38.45,38.48,21800.0,31.235,31.235,31.2106,31.235,21800.0
2013-03-13 11:05:00,38.48,38.48,38.47,38.48,9900.0,31.235,31.235,31.2268,31.235,9900.0
2013-03-13 11:10:00,38.48,38.5,38.47,38.5,14900.0,31.235,31.2512,31.2268,31.2512,14900.0
2013-03-13 11:15:00,38.5,38.5,38.47,38.48,28200.0,31.2512,31.2512,31.2268,31.235,28200.0
2013-03-13 11:20:00,38.48,38.5,38.47,38.5,20200.0,31.235,31.2512,31.2268,31.2512,20200.0
2013-03-13 11:25:00,38.5,38.5,38.48,38.49,6800.0,31.2512,31.2512,31.235,31.2431,6800.0
2013-03-13 11:30:00,38.49,38.49,38.46,38.46,7800.0,31.2431,31.2431,31.2187,31.2187,7800.0
2013-03-13 11:35:00,38.46,38.47,38.44,38.45,11000.0,31.2187,31.2268,31.2025,31.2106,11000.0
2013-03-13 11:40:00,38.46,38.46,38.44,38.46,11600.0,31.2187,31.2187,31.2025,31.2187,11600.0
2013-03-13 11:45:00,38.46,38.46,38.43,38.44,15300.0,31.2187,31.2187,31.1944,31.2025,15300.0
2013-03-13 11:50:00,38.45,38.45,38.44,38.44,7300.0,31.2106,31.2106,31.2025,31.2025,7300.0
2013-03-13 11:55:00,38.45,38.46,38.43,38.45,16900.0,31.2106,31.2187,31.1944,31.2106,16900.0
2013-03-13 12:00:00,38.46,38.46,38.44,38.45,17800.0,31.2187,31.2187,31.2025,31.2106,17800.0
2013-03-13 12:05:00,38.45,38.47,38.44,38.47,13500.0,31.2106,31.2268,31.2025,31.2268,13500.0
2013-03-13 12:10:00,38.47,38.47,38.45,38.45,5800.0,31.2268,31.2268,31.2106,31.2106,5800.0
2013-03-13 12:15:00,38.45,38.45,38.44,38.44,9000.0,31.2106,31.2106,31.2025,31.2025,9000.0
2013-03-13 12:20:00,38.45,38.45,38.44,38.44,10500.0,31.2106,31.2106,31.2025,31.2025,10500.0
2013-03-13 12:25:00,38.44,38.47,38.44,38.45,11200.0,31.2025,31.2268,31.2025,31.2106,11200.0
2013-03-13 12:30:00,38.45,38.47,38.45,38.47,4000.0,31.2106,31.2268,31.2106,31.2268,4000.0
2013-03-13 12:35:00,38.47,38.48,38.45,38.46,8500.0,31.2268,31.235,31.2106,31.2187,8500.0
2013-03-13 12:40:00,38.47,38.47,38.46,38.47,2400.0,31.2268,31.2268,31.2187,31.2268,2400.0
2013-03-13 12:45:00,38.47,38.47,38.45,38.47,9900.0,31.2268,31.2268,31.2106,31.2268,9900.0
2013-03-13 12:50:00,38.47,38.47,38.46,38.47,1200.0,31.2268,31.2268,31.2187,31.2268,1200.0
2013-03-13 12:55:00,38.47,38.5,38.47,38.5,9500.0,31.2268,31.2512,31.2268,31.2512,9500.0
2013-03-13 13:00:00,38.5,38.5,38.48,38.48,8900.0,31.2512,31.2512,31.235,31.235,8900.0
2013-03-13 13:05:00,38.49,38.5,38.49,38.5,5900.0,31.2431,31.2512,31.2431,31.2512,5900.0
2013-03-13 13:10:00,38.5,38.5,38.48,38.48,4900.0,31.2512,31.2512,31.235,31.235,4900.0
2013-03-13 13:15:00,38.48,38.49,38.48,38.49,4000.0,31.235,31.2431,31.235,31.2431,4000.0
2013-03-13 13:20:00,38.49,38.49,38.48,38.48,1800.0,31.2431,31.2431,31.235,31.235,1800.0
2013-03-13 13:25:00,38.48,38.48,38.44,38.44,69600.0,31.235,31.235,31.2025,31.2025,69600.0
2013-03-13 13:30:00,38.45,38.45,38.44,38.45,8000.0,31.2106,31.2106,31.2025,31.2106,8000.0
2013-03-13 13:35:00,38.44,38.45,38.44,38.44,14400.0,31.2025,31.2106,31.2025,31.2025,14400.0
2013-03-13 13:40:00,38.45,38.45,38.44,38.45,12700.0,31.2106,31.2106,31.2025,31.2106,12700.0
2013-03-13 13:45:00,38.45,38.45,38.43,38.44,35400.0,31.2106,31.2106,31.1944,31.2025,35400.0
2013-03-13 13:50:00,38.44,38.44,38.41,38.42,18900.0,31.2025,31.2025,31.1781,31.1862,18900.0
2013-03-13 13:55:00,38.41,38.44,38.4,38.43,40300.0,31.1781,31.2025,31.17,31.1944,40300.0
2013-03-13 14:00:00,38.43,38.44,38.42,38.42,3300.0,31.1944,31.2025,31.1862,31.1862,3300.0
2013-03-13 14:05:00,38.42,38.43,38.42,38.43,2700.0,31.1862,31.1944,31.1862,31.1944,2700.0
2013-03-13 14:10:00,38.43,38.43,38.42,38.42,3400.0,31.1944,31.1944,31.1862,31.1862,3400.0
2013-03-13 14:15:00,38.43,38.43,38.42,38.42,6100.0,31.1944,31.1944,31.1862,31.1862,6100.0
2013-03-13 14:20:00,38.42,38.43,38.4,38.4,20800.0,31.1862,31.1944,31.17,31.17,20800.0
2013-03-13 14:25:00,38.41,38.45,38.41,38.44,21300.0,31.1781,31.2106,31.1781,31.2025,21300.0
2013-03-13 14:30:00,38.44,38.45,38.44,38.45,4000.0,31.2025,31.2106,31.2025,31.2106,4000.0
2013-03-13 14:35:00,38.45,38.45,38.43,38.43,9000.0,31.2106,31.2106,31.1944,31.1944,9000.0
2013-03-13 14:40:00,38.44,38.44,38.4,38.4,7900.0,31.2025,31.2025,31.17,31.17,7900.0
2013-03-13 14:45:00,38.41,38.42,38.4,38.42,12900.0,31.1781,31.1862,31.17,31.1862,12900.0
2013-03-13 14:50:00,38.42,38.42,38.4,38.42,9900.0,31.1862,31.1862,31.17,31.1862,9900.0
2013-03-13 14:55:00,38.42,38.43,38.41,38.43,6500.0,31.1862,31.1944,31.1781,31.1944,6500.0
2013-03-13 15:00:00,38.43,38.46,38.43,38.44,13300.0,31.1944,31.2187,31.1944,31.2025,13300.0
2013-03-13 15:05:00,38.43,38.44,38.4,38.41,34700.0,31.1944,31.2025,31.17,31.1781,34700.0
2013-03-13 15:10:00,38.42,38.43,38.41,38.42,7600.0,31.1862,31.1944,31.1781,31.1862,7600.0
2013-03-13 15:15:00,38.43,38.43,38.42,38.42,16200.0,31.1944,31.1944,31.1862,31.1862,16200.0
2013-03-13 15:20:00,38.42,38.46,38.42,38.46,13200.0,31.1862,31.2187,31.1862,31.2187,13200.0
2013-03-13 15:25:00,38.46,38.51,38.44,38.5,46700.0,31.2187,31.2593,31.2025,31.2512,46700.0
2013-03-13 15:30:00,38.5,38.51,38.49,38.51,15000.0,31.2512,31.2593,31.2431,31.2593,15000.0
2013-03-13 15:35:00,38.51,38.55,38.5,38.54,30500.0,31.2593,31.2918,31.2512,31.2837,30500.0
2013-03-13 15:40:00,38.54,38.54,38.53,38.54,22200.0,31.2837,31.2837,31.2755,31.2837,22200.0
2013-03-13 15:45:00,38.54,38.55,38.5,38.5,69700.0,31.2837,31.2918,31.2512,31.2512,69700.0
2013-03-13 15:50:00,38.5,38.54,38.49,38.54,50300.0,31.2512,31.2837,31.2431,31.2837,50300.0
2013-03-13 15:55:00,38.54,38.58,38.48,38.5,153800.0,31.2837,31.3161,31.235,31.2512,153800.0
2013-03-14 09:30:00,38.57,38.58,38.47,38.52,14300.0,31.308,31.3161,31.2268,31.2674,14300.0
2013-03-14 09:35:00,38.52,38.57,38.49,38.52,12500.0,31.2674,31.308,31.2431,31.2674,12500.0
2013-03-14 09:40:00,38.52,38.58,38.5,38.57,9300.0,31.2674,31.3161,31.2512,31.308,9300.0
2013-03-14 09:45:00,38.56,38.57,38.52,38.57,24000.0,31.2999,31.308,31.2674,31.308,24000.0
2013-03-14 09:50:00,38.57,38.61,38.54,38.58,81600.0,31.308,31.3405,31.2837,31.3161,81600.0
2013-03-14 09:55:00,38.59,38.62,38.52,38.54,38900.0,31.3242,31.3486,31.2674,31.2837,38900.0
2013-03-14 10:00:00,38.55,38.55,38.46,38.46,21900.0,31.2918,31.2918,31.2187,31.2187,21900.0
2013-03-14 10:05:00,38.47,38.47,38.43,38.45,14000.0,31.2268,31.2268,31.1944,31.2106,14000.0
2013-03-14 10:10:00,38.45,38.45,38.44,38.45,5900.0,31.2106,31.2106,31.2025,31.2106,5900.0
2013-03-14 10:15:00,38.45,38.47,38.43,38.47,19500.0,31.2106,31.2268,31.1944,31.2268,19500.0
2013-03-14 10:20:00,38.48,38.48,38.43,38.45,8000.0,31.235,31.235,31.1944,31.2106,8000.0
2013-03-14 10:25:00,38.45,38.49,38.45,38.48,8000.0,31.2106,31.2431,31.2106,31.235,8000.0
2013-03-14 10:30:00,38.48,38.48,38.45,38.45,5700.0,31.235,31.235,31.2106,31.2106,5700.0
2013-03-14 10:35:00,38.45,38.48,38.45,38.46,8700.0,31.2106,31.235,31.2106,31.2187,8700.0
2013-03-14 10:40:00,38.46,38.49,38.45,38.49,10500.0,31.2187,31.2431,31.2106,31.2431,10500.0
2013-03-14 10:45:00,38.49,38.5,38.47,38.49,6900.0,31.2431,31.2512,31.2268,31.2431,6900.0
2013-03-14 10:50:00,38.49,38.51,38.45,38.45,15200.0,31.2431,31.2593,31.2106,31.2106,15200.0
2013-03-14 10:55:00,38.46,38.47,38.45,38.47,11100.0,31.2187,31.2268,31.2106,31.2268,11100.0
2013-03-14 11:00:00,38.47,38.49,38.46,38.49,4500.0,31.2268,31.2431,31.2187,31.2431,4500.0
2013-03-14 11:05:00,38.48,38.51,38.47,38.47,13100.0,31.235,31.2593,31.2268,31.2268,13100.0
2013-03-14 11:10:00,38.46,38.47,38.45,38.45,9800.0,31.2187,31.2268,31.2106,31.2106,9800.0
2013-03-14 11:15:00,38.45,38.49,38.45,38.48,6300.0,31.2106,31.2431,31.2106,31.235,6300.0
2013-03-14 11:20:00,38.49,38.53,38.49,38.53,5900.0,31.2431,31.2755,31.2431,31.2755,5900.0
2013-03-14 11:25:00,38.53,38.54,38.51,38.54,16500.0,31.2755,31.2837,31.2593,31.2837,16500.0
2013-03-14 11:30:00,38.54,38.57,38.54,38.57,10600.0,31.2837,31.308,31.2837,31.308,10600.0
2013-03-14 11:35:00,38.57,38.61,38.57,38.6,12000.0,31.308,31.3405,31.308,31.3324,12000.0
2013-03-14 11:40:00,38.6,38.61,38.59,38.6,13500.0,31.3324,31.3405,31.3242,31.3324,13500.0
2013-03-14 11:45:00,38.61,38.61,38.58,38.58,11200.0,31.3405,31.3405,31.3161,31.3161,11200.0
2013-03-14 11:50:00,38.57,38.58,38.55,38.56,10100.0,31.308,31.3161,31.2918,31.2999,10100.0
2013-03-14 11:55:00,38.57,38.6,38.5,38.51,33400.0,31.308,31.3324,31.2512,31.2593,33400.0
2013-03-14 12:00:00,38.51,38.54,38.51,38.51,4600.0,31.2593,31.2837,31.2593,31.2593,4600.0
2013-03-14 12:05:00,38.51,38.52,38.5,38.51,6400.0,31.2593,31.2674,31.2512,31.2593,6400.0
2013-03-14 12:10:00,38.5,38.52,38.5,38.51,21800.0,31.2512,31.2674,31.2512,31.2593,21800.0
2013-03-14 12:15:00,38.51,38.52,38.5,38.5,9100.0,31.2593,31.2674,31.2512,31.2512,9100.0
2013-03-14 12:20:00,38.5,38.51,38.49,38.51,5800.0,31.2512,31.2593,31.2431,31.2593,5800.0
2013-03-14 12:25:00,38.51,38.51,38.49,38.5,3400.0,31.2593,31.2593,31.2431,31.2512,3400.0
2013-03-14 12:30:00,38.5,38.52,38.49,38.52,14400.0,31.2512,31.2674,31.2431,31.2674,14400.0
2013-03-14 12:35:00,38.52,38.54,38.52,38.54,7200.0,31.2674,31.2837,31.2674,31.2837,7200.0
2013-03-14 12:40:00,38.53,38.55,38.52,38.54,13900.0,31.2755,31.2918,31.2674,31.2837,13900.0
2013-03-14 12:45:00,38.54,38.57,38.53,38.56,10300.0,31.2837,31.308,31.2755,31.2999,10300.0
2013-03-14 12:50:00,38.56,38.6,38.55,38.59,8500.0,31.2999,31.3324,31.2918,31.3242,8500.0
2013-03-14 12:55:00,38.59,38.59,38.58,38.59,3900.0,31.3242,31.3242,31.3161,31.3242,3900.0
2013-03-14 13:00:00,38.59,38.61,38.58,38.6,14900.0,31.3242,31.3405,31.3161,31.3324,14900.0
2013-03-14 13:05:00,38.6,38.61,38.59,38.59,16000.0,31.3324,31.3405,31.3242,31.3242,16000.0
2013-03-14 13:10:00,38.58,38.59,38.56,38.58,8400.0,31.3161,31.3242,31.2999,31.3161,8400.0
2013-03-14 13:15:00,38.57,38.58,38.57,38.58,3600.0,31.308,31.3161,31.308,31.3161,3600.0
2013-03-14 13:20:00,38.57,38.58,38.57,38.57,3400.0,31.308,31.3161,31.308,31.308,3400.0
2013-03-14 13:25:00,38.57,38.58,38.57,38.58,7600.0,31.308,31.3161,31.308,31.3161,7600.0
2013-03-14 13:30:00,38.58,38.6,38.57,38.58,12600.0,31.3161,31.3324,31.308,31.3161,12600.0
2013-03-14 13:35:00,38.57,38.6,38.57,38.6,6400.0,31.308,31.3324,31.308,31.3324,6400.0
2013-03-14 13:40:00,38.6,38.6,38.58,38.58,7900.0,31.3324,31.3324,31.3161,31.3161,7900.0
2013-03-14 13:45:00,38.58,38.61,38.58,38.6,14200.0,31.3161,31.3405,31.3161,31.3324,14200.0
2013-03-14 13:50:00,38.6,38.61,38.58,38.58,8600.0,31.3324,31.3405,31.3161,31.3161,8600.0
2013-03-14 13:55:00,38.59,38.6,38.56,38.56,22900.0,31.3242,31.3324,31.2999,31.2999,22900.0
2013-03-14 14:00:00,38.55,38.55,38.52,38.53,28500.0,31.2918,31.2918,31.2674,31.2755,28500.0
2013-03-14 14:05:00,38.54,38.55,38.52,38.54,20000.0,31.2837,31.2918,31.2674,31.2837,20000.0
2013-03-14 14:10:00,38.53,38.55,38.51,38.53,29300.0,31.2755,31.2918,31.2593,31.2755,29300.0
2013-03-14 14:15:00,38.54,38.54,38.52,38.52,11200.0,31.2837,31.2837,31.2674,31.2674,11200.0
2013-03-14 14:20:00,38.54,38.55,38.53,38.54,33300.0,31.2837,31.2918,31.2755,31.2837,33300.0
2013-03-14 14:25:00,38.54,38.55,38.53,38.53,8300.0,31.2837,31.2918,31.2755,31.2755,8300.0
2013-03-14 14:30:00,38.53,38.54,38.53,38.54,3000.0,31.2755,31.2837,31.2755,31.2837,3000.0
2013-03-14 14:35:00,38.54,38.54,38.53,38.54,6600.0,31.2837,31.2837,31.2755,31.2837,6600.0
2013-03-14 14:40:00,38.54,38.54,38.53,38.54,7300.0,31.2837,31.2837,31.2755,31.2837,7300.0
2013-03-14 14:45:00,38.53,38.55,38.53,38.54,19400.0,31.2755,31.2918,31.2755,31.2837,19400.0
2013-03-14 14:50:00,38.53,38.54,38.53,38.54,4800.0,31.2755,31.2837,31.2755,31.2837,4800.0
2013-03-14 14:55:00,38.53,38.55,38.53,38.55,17200.0,31.2755,31.2918,31.2755,31.2918,17200.0
2013-03-14 15:00:00,38.55,38.55,38.54,38.55,7200.0,31.2918,31.2918,31.2837,31.2918,7200.0
2013-03-14 15:05:00,38.55,38.55,38.54,38.55,7900.0,31.2918,31.2918,31.2837,31.2918,7900.0
2013-03-14 15:10:00,38.54,38.55,38.52,38.53,20500.0,31.2837,31.2918,31.2674,31.2755,20500.0
2013-03-14 15:15:00,38.54,38.54,38.52,38.52,19900.0,31.2837,31.2837,31.2674,31.2674,19900.0
2013-03-14 15:20:00,38.52,38.55,38.52,38.55,21400.0,31.2674,31.2918,31.2674,31.2918,21400.0
2013-03-14 15:25:00,38.55,38.55,38.54,38.55,20100.0,31.2918,31.2918,31.2837,31.2918,20100.0
2013-03-14 15:30:00,38.54,38.55,38.53,38.53,19600.0,31.2837,31.2918,31.2755,31.2755,19600.0
2013-03-14 15:35:00,38.54,38.54,38.53,38.53,17300.0,31.2837,31.2837,31.2755,31.2755,17300.0
2013-03-14 15:40:00,38.54,38.62,38.54,38.62,33100.0,31.2837,31.3486,31.2837,31.3486,33100.0
2013-03-14 15:45:00,38.62,38.66,38.62,38.65,76100.0,31.3486,31.3811,31.3486,31.3729,76100.0
2013-03-14 15:50:00,38.66,38.67,38.57,38.59,112600.0,31.3811,31.3892,31.308,31.3242,112600.0
2013-03-14 15:55:00,38.59,38.61,38.54,38.55,264800.0,31.3242,31.3405,31.2837,31.2918,264800.0
2013-03-15 09:30:00,38.49,38.55,38.39,38.49,320100.0,31.2431,31.2918,31.1619,31.2431,320100.0
2013-03-15 09:35:00,38.51,38.53,38.45,38.48,20300.0,31.2593,31.2755,31.2106,31.235,20300.0
2013-03-15 09:40:00,38.48,38.53,38.46,38.53,17800.0,31.235,31.2755,31.2187,31.2755,17800.0
2013-03-15 09:45:00,38.54,38.54,38.48,38.52,33200.0,31.2837,31.2837,31.235,31.2674,33200.0
2013-03-15 09:50:00,38.53,38.55,38.51,38.54,20700.0,31.2755,31.2918,31.2593,31.2837,20700.0
2013-03-15 09:55:00,38.54,38.55,38.48,38.55,33900.0,31.2837,31.2918,31.235,31.2918,33900.0
2013-03-15 10:00:00,38.54,38.57,38.53,38.54,38300.0,31.2837,31.308,31.2755,31.2837,38300.0
2013-03-15 10:05:00,38.54,38.55,38.53,38.55,21700.0,31.2837,31.2918,31.2755,31.2918,21700.0
2013-03-15 10:10:00,38.55,38.6,38.55,38.6,16300.0,31.2918,31.3324,31.2918,31.3324,16300.0
2013-03-15 10:15:00,38.6,38.6,38.56,38.6,14100.0,31.3324,31.3324,31.2999,31.3324,14100.0
2013-03-15 10:20:00,38.6,38.61,38.59,38.61,15400.0,31.3324,31.3405,31.3242,31.3405,15400.0
2013-03-15 10:25:00,38.61,38.62,38.59,38.6,24600.0,31.3405,31.3486,31.3242,31.3324,24600.0
2013-03-15 10:30:00,38.62,38.67,38.61,38.65,8900.0,31.3486,31.3892,31.3405,31.3729,8900.0
2013-03-15 10:35:00,38.65,38.66,38.64,38.65,7900.0,31.3729,31.3811,31.3648,31.3729,7900.0
2013-03-15 10:40:00,38.66,38.66,38.59,38.63,50200.0,31.3811,31.3811,31.3242,31.3567,50200.0
2013-03-15 10:45:00,38.63,38.64,38.59,38.64,22900.0,31.3567,31.3648,31.3242,31.3648,22900.0
2013-03-15 10:50:00,38.64,38.64,38.59,38.61,19400.0,31.3648,31.3648,31.3242,31.3405,19400.0
2013-03-15 10:55:00,38.62,38.63,38.61,38.63,15500.0,31.3486,31.3567,31.3405,31.3567,15500.0
2013-03-15 11:00:00,38.63,38.63,38.59,38.6,20900.0,31.3567,31.3567,31.3242,31.3324,20900.0
2013-03-15 11:05:00,38.6,38.61,38.59,38.61,18000.0,31.3324,31.3405,31.3242,31.3405,18000.0
2013-03-15 11:10:00,38.61,38.65,38.61,38.64,12300.0,31.3405,31.3729,31.3405,31.3648,12300.0
2013-03-15 11:15:00,38.64,38.67,38.64,38.66,16800.0,31.3648,31.3892,31.3648,31.3811,16800.0
2013-03-15 11:20:00,38.66,38.69,38.64,38.65,27200.0,31.3811,31.4054,31.3648,31.3729,27200.0
2013-03-15 11:25:00,38.64,38.67,38.64,38.66,11500.0,31.3648,31.3892,31.3648,31.3811,11500.0
2013-03-15 11:30:00,38.65,38.67,38.64,38.67,80700.0,31.3729,31.3892,31.3648,31.3892,80700.0
2013-03-15 11:35:00,38.66,38.68,38.65,38.65,56700.0,31.3811,31.3973,31.3729,31.3729,56700.0
2013-03-15 11:40:00,38.66,38.66,38.65,38.65,25400.0,31.3811,31.3811,31.3729,31.3729,25400.0
2013-03-15 11:45:00,38.65,38.66,38.65,38.65,12600.0,31.3729,31.3811,31.3729,31.3729,12600.0
2013-03-15 11:50:00,38.65,38.66,38.65,38.66,17000.0,31.3729,31.3811,31.3729,31.3811,17000.0
2013-03-15 11:55:00,38.66,38.69,38.65,38.67,28500.0,31.3811,31.4054,31.3729,31.3892,28500.0
2013-03-15 12:00:00,38.68,38.69,38.65,38.69,14200.0,31.3973,31.4054,31.3729,31.4054,14200.0
2013-03-15 12:05:00,38.69,38.69,38.66,38.68,15100.0,31.4054,31.4054,31.3811,31.3973,15100.0
2013-03-15 12:10:00,38.67,38.68,38.67,38.68,5800.0,31.3892,31.3973,31.3892,31.3973,5800.0
2013-03-15 12:15:00,38.68,38.68,38.67,38.68,10000.0,31.3973,31.3973,31.3892,31.3973,10000.0
2013-03-15 12:20:00,38.67,38.69,38.65,38.69,40600.0,31.3892,31.4054,31.3729,31.4054,40600.0
2013-03-15 12:25:00,38.69,38.71,38.68,38.71,17500.0,31.4054,31.4216,31.3973,31.4216,17500.0
2013-03-15 12:30:00,38.71,38.75,38.68,38.73,58200.0,31.4216,31.4541,31.3973,31.4379,58200.0
2013-03-15 12:35:00,38.73,38.74,38.71,38.72,12900.0,31.4379,31.446,31.4216,31.4298,12900.0
2013-03-15 12:40:00,38.71,38.73,38.71,38.72,16900.0,31.4216,31.4379,31.4216,31.4298,16900.0
2013-03-15 12:45:00,38.71,38.73,38.71,38.72,15000.0,31.4216,31.4379,31.4216,31.4298,15000.0
2013-03-15 12:50:00,38.73,38.73,38.71,38.72,25900.0,31.4379,31.4379,31.4216,31.4298,25900.0
2013-03-15 12:55:00,38.72,38.75,38.72,38.74,26900.0,31.4298,31.4541,31.4298,31.446,26900.0
2013-03-15 13:00:00,38.75,38.76,38.74,38.75,12700.0,31.4541,31.4622,31.446,31.4541,12700.0
2013-03-15 13:05:00,38.75,38.77,38.75,38.76,21500.0,31.4541,31.4704,31.4541,31.4622,21500.0
2013-03-15 13:10:00,38.77,38.79,38.76,38.76,32900.0,31.4704,31.4866,31.4622,31.4622,32900.0
2013-03-15 13:15:00,38.76,38.81,38.76,38.8,22800.0,31.4622,31.5028,31.4622,31.4947,22800.0
2013-03-15 13:20:00,38.8,38.81,38.75,38.78,44900.0,31.4947,31.5028,31.4541,31.4785,44900.0
2013-03-15 13:25:00,38.78,38.79,38.75,38.77,34100.0,31.4785,31.4866,31.4541,31.4704,34100.0
2013-03-15 13:30:00,38.77,38.78,38.76,38.77,18000.0,31.4704,31.4785,31.4622,31.4704,18000.0
2013-03-15 13:35:00,38.78,38.78,38.76,38.78,40400.0,31.4785,31.4785,31.4622,31.4785,40400.0
2013-03-15 13:40:00,38.77,38.8,38.74,38.8,67600.0,31.4704,31.4947,31.446,31.4947,67600.0
2013-03-15 13:45:00,38.8,38.82,38.8,38.82,9500.0,31.4947,31.5109,31.4947,31.5109,9500.0
2013-03-15 13:50:00,38.82,38.82,38.8,38.82,23000.0,31.5109,31.5109,31.4947,31.5109,23000.0
2013-03-15 13:55:00,38.82,38.84,38.82,38.84,15200.0,31.5109,31.5272,31.5109,31.5272,15200.0
2013-03-15 14:00:00,38.84,38.84,38.81,38.81,15800.0,31.5272,31.5272,31.5028,31.5028,15800.0
2013-03-15 14:05:00,38.82,38.82,38.77,38.77,18500.0,31.5109,31.5109,31.4704,31.4704,18500.0
2013-03-15 14:10:00,38.78,38.8,38.77,38.77,24400.0,31.4785,31.4947,31.4704,31.4704,24400.0
2013-03-15 14:15:00,38.77,38.77,38.73,38.75,33800.0,31.4704,31.4704,31.4379,31.4541,33800.0
2013-03-15 14:20:00,38.75,38.78,38.74,38.78,14200.0,31.4541,31.4785,31.446,31.4785,14200.0
2013-03-15 14:25:00,38.77,38.78,38.76,38.77,42100.0,31.4704,31.4785,31.4622,31.4704,42100.0
2013-03-15 14:30:00,38.76,38.77,38.75,38.76,16100.0,31.4622,31.4704,31.4541,31.4622,16100.0
2013-03-15 14:35:00,38.75,38.76,38.7,38.71,42600.0,31.4541,31.4622,31.4135,31.4216,42600.0
2013-03-15 14:40:00,38.71,38.71,38.65,38.65,60400.0,31.4216,31.4216,31.3729,31.3729,60400.0
2013-03-15 14:45:00,38.65,38.66,38.63,38.64,67500.0,31.3729,31.3811,31.3567,31.3648,67500.0
2013-03-15 14:50:00,38.64,38.69,38.64,38.67,68700.0,31.3648,31.4054,31.3648,31.3892,68700.0
2013-03-15 14:55:00,38.66,38.67,38.65,38.65,52200.0,31.3811,31.3892,31.3729,31.3729,52200.0
2013-03-15 15:00:00,38.66,38.66,38.63,38.64,50400.0,31.3811,31.3811,31.3567,31.3648,50400.0
2013-03-15 15:05:00,38.64,38.67,38.63,38.67,79400.0,31.3648,31.3892,31.3567,31.3892,79400.0
2013-03-15 15:10:00,38.67,38.68,38.65,38.66,38600.0,31.3892,31.3973,31.3729,31.3811,38600.0
2013-03-15 15:15:00,38.66,38.67,38.65,38.65,52500.0,31.3811,31.3892,31.3729,31.3729,52500.0
2013-03-15 15:20:00,38.66,38.7,38.65,38.69,40200.0,31.3811,31.4135,31.3729,31.4054,40200.0
2013-03-15 15:25:00,38.68,38.68,38.65,38.66,82200.0,31.3973,31.3973,31.3729,31.3811,82200.0
2013-03-15 15:30:00,38.66,38.66,38.6,38.61,92400.0,31.3811,31.3811,31.3324,31.3405,92400.0
2013-03-15 15:35:00,38.61,38.61,38.59,38.6,95300.0,31.3405,31.3405,31.3242,31.3324,95300.0
2013-03-15 15:40:00,38.6,38.71,38.52,38.65,203700.0,31.3324,31.4216,31.2674,31.3729,203700.0
2013-03-15 15:45:00,38.65,38.65,38.48,38.48,328300.0,31.3729,31.3729,31.235,31.235,328300.0
2013-03-15 15:50:00,38.48,38.55,38.46,38.47,264200.0,31.235,31.2918,31.2187,31.2268,264200.0
2013-03-15 15:55:00,38.47,38.5,38.14,38.28,1297400.0,31.2268,31.2512,30.959,31.0726,1297400.0
2013-03-18 09:30:00,37.94,38.15,37.83,38.12,54900.0,30.7966,30.9671,30.7073,30.9427,54900.0
2013-03-18 09:35:00,38.15,38.15,38.0,38.0,32500.0,30.9671,30.9671,30.8453,30.8453,32500.0
2013-03-18 09:40:00,38.01,38.17,38.01,38.15,11700.0,30.8534,30.9833,30.8534,30.9671,11700.0
2013-03-18 09:45:00,38.16,38.22,38.15,38.19,21600.0,30.9752,31.0239,30.9671,30.9996,21600.0
2013-03-18 09:50:00,38.2,38.22,38.09,38.12,17300.0,31.0077,31.0239,30.9184,30.9427,17300.0
2013-03-18 09:55:00,38.12,38.19,38.12,38.16,22900.0,30.9427,30.9996,30.9427,30.9752,22900.0
2013-03-18 10:00:00,38.15,38.16,38.0,38.0,40700.0,30.9671,30.9752,30.8453,30.8453,40700.0
2013-03-18 10:05:00,38.01,38.07,37.98,37.99,20600.0,30.8534,30.9021,30.8291,30.8372,20600.0
2013-03-18 10:10:00,37.99,38.0,37.95,37.99,20000.0,30.8372,30.8453,30.8047,30.8372,20000.0
2013-03-18 10:15:00,38.0,38.1,38.0,38.09,76300.0,30.8453,30.9265,30.8453,30.9184,76300.0
2013-03-18 10:20:00,38.09,38.17,38.09,38.16,41700.0,30.9184,30.9833,30.9184,30.9752,41700.0
2013-03-18 10:25:00,38.16,38.18,38.05,38.05,87600.0,30.9752,30.9914,30.8859,30.8859,87600.0
2013-03-18 10:30:00,38.06,38.11,38.05,38.11,38800.0,30.894,30.9346,30.8859,30.9346,38800.0
2013-03-18 10:35:00,38.11,38.11,38.06,38.07,23300.0,30.9346,30.9346,30.894,30.9021,23300.0
2013-03-18 10:40:00,38.07,38.07,38.0,38.01,32600.0,30.9021,30.9021,30.8453,30.8534,32600.0
2013-03-18 10:45:00,38.01,38.01,37.89,37.9,32000.0,30.8534,30.8534,30.756,30.7642,32000.0
2013-03-18 10:50:00,37.9,37.95,37.88,37.9,32100.0,30.7642,30.8047,30.7479,30.7642,32100.0
2013-03-18 10:55:00,37.89,37.94,37.88,37.89,22900.0,30.756,30.7966,30.7479,30.756,22900.0
2013-03-18 11:00:00,37.89,37.96,37.87,37.94,43000.0,30.756,30.8129,30.7398,30.7966,43000.0
2013-03-18 11:05:00,37.93,37.93,37.83,37.84,21100.0,30.7885,30.7885,30.7073,30.7155,21100.0
2013-03-18 11:10:00,37.84,37.95,37.83,37.94,22800.0,30.7155,30.8047,30.7073,30.7966,22800.0
2013-03-18 11:15:00,37.95,37.98,37.92,37.92,35300.0,30.8047,30.8291,30.7804,30.7804,35300.0
2013-03-18 11:20:00,37.93,38.0,37.9,38.0,52200.0,30.7885,30.8453,30.7642,30.8453,52200.0
2013-03-18 11:25:00,38.0,38.04,38.0,38.02,45200.0,30.8453,30.8778,30.8453,30.8616,45200.0
2013-03-18 11:30:00,38.01,38.08,38.0,38.03,31500.0,30.8534,30.9103,30.8453,30.8697,31500.0
2013-03-18 11:35:00,38.02,38.02,37.97,38.0,24600.0,30.8616,30.8616,30.821,30.8453,24600.0
2013-03-18 11:40:00,38.01,38.01,37.96,37.97,12500.0,30.8534,30.8534,30.8129,30.821,12500.0
2013-03-18 11:45:00,37.96,37.97,37.92,37.95,21400.0,30.8129,30.821,30.7804,30.8047,21400.0
2013-03-18 11:50:00,37.94,38.01,37.94,38.0,23400.0,30.7966,30.8534,30.7966,30.8453,23400.0
2013-03-18 11:55:00,38.0,38.02,37.98,38.01,27400.0,30.8453,30.8616,30.8291,30.8534,27400.0
2013-03-18 12:00:00,38.01,38.06,37.97,38.0,36300.0,30.8534,30.894,30.821,30.8453,36300.0
2013-03-18 12:05:00,38.0,38.05,37.99,38.03,27200.0,30.8453,30.8859,30.8372,30.8697,27200.0
2013-03-18 12:10:00,38.03,38.09,38.03,38.05,19600.0,30.8697,30.9184,30.8697,30.8859,19600.0
2013-03-18 12:15:00,38.04,38.13,38.04,38.1,19400.0,30.8778,30.9509,30.8778,30.9265,19400.0
2013-03-18 12:20:00,38.1,38.11,38.07,38.08,16900.0,30.9265,30.9346,30.9021,30.9103,16900.0
2013-03-18 12:25:00,38.08,38.11,38.07,38.09,17200.0,30.9103,30.9346,30.9021,30.9184,17200.0
2013-03-18 12:30:00,38.09,38.1,38.05,38.05,15900.0,30.9184,30.9265,30.8859,30.8859,15900.0
2013-03-18 12:35:00,38.06,38.06,38.03,38.03,6600.0,30.894,30.894,30.8697,30.8697,6600.0
2013-03-18 12:40:00,38.04,38.05,38.0,38.01,13300.0,30.8778,30.8859,30.8453,30.8534,13300.0
2013-03-18 12:45:00,38.0,38.01,38.0,38.0,7100.0,30.8453,30.8534,30.8453,30.8453,7100.0
2013-03-18 12:50:00,38.0,38.03,38.0,38.02,12900.0,30.8453,30.8697,30.8453,30.8616,12900.0
2013-03-18 12:55:00,38.02,38.11,38.02,38.11,15500.0,30.8616,30.9346,30.8616,30.9346,15500.0
2013-03-18 13:00:00,38.12,38.14,38.11,38.13,16400.0,30.9427,30.959,30.9346,30.9509,16400.0
2013-03-18 13:05:00,38.13,38.15,38.13,38.15,8400.0,30.9509,30.9671,30.9509,30.9671,8400.0
2013-03-18 13:10:00,38.15,38.21,38.14,38.2,19300.0,30.9671,31.0158,30.959,31.0077,19300.0
2013-03-18 13:15:00,38.21,38.24,38.21,38.22,15100.0,31.0158,31.0401,31.0158,31.0239,15100.0
2013-03-18 13:20:00,38.22,38.26,38.22,38.26,13100.0,31.0239,31.0564,31.0239,31.0564,13100.0
2013-03-18 13:25:00,38.26,38.26,38.16,38.16,19300.0,31.0564,31.0564,30.9752,30.9752,19300.0
2013-03-18 13:30:00,38.15,38.2,38.13,38.16,9500.0,30.9671,31.0077,30.9509,30.9752,9500.0
2013-03-18 13:35:00,38.16,38.16,38.09,38.1,16700.0,30.9752,30.9752,30.9184,30.9265,16700.0
2013-03-18 13:40:00,38.1,38.14,38.09,38.12,15600.0,30.9265,30.959,30.9184,30.9427,15600.0
2013-03-18 13:45:00,38.12,38.17,38.11,38.16,21500.0,30.9427,30.9833,30.9346,30.9752,21500.0
2013-03-18 13:50:00,38.16,38.16,38.09,38.1,16100.0,30.9752,30.9752,30.9184,30.9265,16100.0
2013-03-18 13:55:00,38.1,38.11,38.06,38.06,15800.0,30.9265,30.9346,30.894,30.894,15800.0
2013-03-18 14:00:00,38.05,38.07,38.03,38.04,22700.0,30.8859,30.9021,30.8697,30.8778,22700.0
2013-03-18 14:05:00,38.04,38.07,38.03,38.04,20300.0,30.8778,30.9021,30.8697,30.8778,20300.0
2013-03-18 14:10:00,38.03,38.09,38.03,38.09,17400.0,30.8697,30.9184,30.8697,30.9184,17400.0
2013-03-18 14:15:00,38.09,38.1,38.09,38.09,10200.0,30.9184,30.9265,30.9184,30.9184,10200.0
2013-03-18 14:20:00,38.1,38.15,38.09,38.15,21400.0,30.9265,30.9671,30.9184,30.9671,21400.0
2013-03-18 14:25:00,38.15,38.15,38.08,38.09,27600.0,30.9671,30.9671,30.9103,30.9184,27600.0
2013-03-18 14:30:00,38.1,38.13,38.07,38.07,26100.0,30.9265,30.9509,30.9021,30.9021,26100.0
2013-03-18 14:35:00,38.08,38.09,38.05,38.05,23300.0,30.9103,30.9184,30.8859,30.8859,23300.0
2013-03-18 14:40:00,38.06,38.08,38.05,38.08,16100.0,30.894,30.9103,30.8859,30.9103,16100.0
2013-03-18 14:45:00,38.08,38.08,38.01,38.01,36800.0,30.9103,30.9103,30.8534,30.8534,36800.0
2013-03-18 14:50:00,38.01,38.02,37.96,37.96,15100.0,30.8534,30.8616,30.8129,30.8129,15100.0
2013-03-18 14:55:00,37.96,37.97,37.86,37.86,29200.0,30.8129,30.821,30.7317,30.7317,29200.0
2013-03-18 15:00:00,37.87,37.95,37.87,37.89,37900.0,30.7398,30.8047,30.7398,30.756,37900.0
2013-03-18 15:05:00,37.9,37.95,37.88,37.88,35400.0,30.7642,30.8047,30.7479,30.7479,35400.0
2013-03-18 15:10:00,37.88,37.93,37.87,37.9,26100.0,30.7479,30.7885,30.7398,30.7642,26100.0
2013-03-18 15:15:00,37.9,37.94,37.8,37.86,45200.0,30.7642,30.7966,30.683,30.7317,45200.0
2013-03-18 15:20:00,37.85,37.86,37.8,37.84,29700.0,30.7236,30.7317,30.683,30.7155,29700.0
2013-03-18 15:25:00,37.84,37.87,37.81,37.82,31300.0,30.7155,30.7398,30.6911,30.6992,31300.0
2013-03-18 15:30:00,37.82,37.82,37.79,37.81,31000.0,30.6992,30.6992,30.6749,30.6911,31000.0
2013-03-18 15:35:00,37.81,37.82,37.71,37.71,40900.0,30.6911,30.6992,30.6099,30.6099,40900.0
2013-03-18 15:40:00,37.7,37.71,37.61,37.69,84900.0,30.6018,30.6099,30.5288,30.5937,84900.0
2013-03-18 15:45:00,37.69,37.72,37.67,37.67,65700.0,30.5937,30.618,30.5775,30.5775,65700.0
2013-03-18 15:50:00,37.67,37.75,37.67,37.7,70500.0,30.5775,30.6424,30.5775,30.6018,70500.0
2013-03-18 15:55:00,37.7,37.73,37.67,37.71,134000.0,30.6018,30.6262,30.5775,30.6099,134000.0
2013-03-19 09:30:00,37.85,38.09,37.8,38.04,25200.0,30.7236,30.9184,30.683,30.8778,25200.0
2013-03-19 09:35:00,38.02,38.02,37.93,37.93,5900.0,30.8616,30.8616,30.7885,30.7885,5900.0
2013-03-19 09:40:00,37.92,37.97,37.89,37.93,21100.0,30.7804,30.821,30.756,30.7885,21100.0
2013-03-19 09:45:00,37.91,37.92,37.87,37.89,13400.0,30.7723,30.7804,30.7398,30.756,13400.0
2013-03-19 09:50:00,37.89,37.89,37.85,37.87,9600.0,30.756,30.756,30.7236,30.7398,9600.0
2013-03-19 09:55:00,37.86,37.87,37.8,37.86,13200.0,30.7317,30.7398,30.683,30.7317,13200.0
2013-03-19 10:00:00,37.85,37.89,37.85,37.88,18400.0,30.7236,30.756,30.7236,30.7479,18400.0
2013-03-19 10:05:00,37.87,37.88,37.8,37.85,23100.0,30.7398,30.7479,30.683,30.7236,23100.0
2013-03-19 10:10:00,37.86,37.88,37.8,37.8,11600.0,30.7317,30.7479,30.683,30.683,11600.0
2013-03-19 10:15:00,37.8,37.84,37.79,37.83,13400.0,30.683,30.7155,30.6749,30.7073,13400.0
2013-03-19 10:20:00,37.83,37.84,37.75,37.76,54400.0,30.7073,30.7155,30.6424,30.6505,54400.0
2013-03-19 10:25:00,37.76,37.86,37.75,37.84,32500.0,30.6505,30.7317,30.6424,30.7155,32500.0
2013-03-19 10:30:00,37.84,37.89,37.81,37.88,21900.0,30.7155,30.756,30.6911,30.7479,21900.0
2013-03-19 10:35:00,37.88,37.95,37.85,37.95,17300.0,30.7479,30.8047,30.7236,30.8047,17300.0
2013-03-19 10:40:00,37.95,37.97,37.94,37.94,19800.0,30.8047,30.821,30.7966,30.7966,19800.0
2013-03-19 10:45:00,37.95,37.97,37.91,37.93,18100.0,30.8047,30.821,30.7723,30.7885,18100.0
2013-03-19 10:50:00,37.92,37.96,37.91,37.92,47800.0,30.7804,30.8129,30.7723,30.7804,47800.0
2013-03-19 10:55:00,37.91,37.96,37.89,37.96,21900.0,30.7723,30.8129,30.756,30.8129,21900.0
2013-03-19 11:00:00,37.96,37.97,37.93,37.97,15500.0,30.8129,30.821,30.7885,30.821,15500.0
2013-03-19 11:05:00,37.97,38.0,37.95,37.95,14500.0,30.821,30.8453,30.8047,30.8047,14500.0
2013-03-19 11:10:00,37.95,38.0,37.94,37.99,69900.0,30.8047,30.8453,30.7966,30.8372,69900.0
2013-03-19 11:15:00,37.99,38.0,37.98,37.99,17800.0,30.8372,30.8453,30.8291,30.8372,17800.0
2013-03-19 11:20:00,37.99,37.99,37.95,37.98,11700.0,30.8372,30.8372,30.8047,30.8291,11700.0
2013-03-19 11:25:00,37.98,37.99,37.95,37.95,14200.0,30.8291,30.8372,30.8047,30.8047,14200.0
2013-03-19 11:30:00,37.96,37.98,37.95,37.97,20500.0,30.8129,30.8291,30.8047,30.821,20500.0
2013-03-19 11:35:00,37.97,37.97,37.95,37.95,8000.0,30.821,30.821,30.8047,30.8047,8000.0
2013-03-19 11:40:00,37.95,37.95,37.91,37.91,18800.0,30.8047,30.8047,30.7723,30.7723,18800.0
2013-03-19 11:45:00,37.92,37.93,37.84,37.84,11100.0,30.7804,30.7885,30.7155,30.7155,11100.0
2013-03-19 11:50:00,37.83,37.85,37.77,37.79,25900.0,30.7073,30.7236,30.6586,30.6749,25900.0
2013-03-19 11:55:00,37.79,37.79,37.69,37.7,15900.0,30.6749,30.6749,30.5937,30.6018,15900.0
2013-03-19 12:00:00,37.69,37.73,37.69,37.71,7500.0,30.5937,30.6262,30.5937,30.6099,7500.0
2013-03-19 12:05:00,37.71,37.71,37.66,37.67,17400.0,30.6099,30.6099,30.5693,30.5775,17400.0
2013-03-19 12:10:00,37.68,37.68,37.64,37.67,10100.0,30.5856,30.5856,30.5531,30.5775,10100.0
2013-03-19 12:15:00,37.69,37.69,37.61,37.64,8900.0,30.5937,30.5937,30.5288,30.5531,8900.0
2013-03-19 12:20:00,37.66,37.7,37.64,37.7,6700.0,30.5693,30.6018,30.5531,30.6018,6700.0
2013-03-19 12:25:00,37.69,37.74,37.69,37.73,22100.0,30.5937,30.6343,30.5937,30.6262,22100.0
2013-03-19 12:30:00,37.73,37.73,37.71,37.72,5600.0,30.6262,30.6262,30.6099,30.618,5600.0
2013-03-19 12:35:00,37.71,37.76,37.71,37.76,18400.0,30.6099,30.6505,30.6099,30.6505,18400.0
2013-03-19 12:40:00,37.75,37.79,37.75,37.79,18200.0,30.6424,30.6749,30.6424,30.6749,18200.0
2013-03-19 12:45:00,37.79,37.8,37.75,37.76,5700.0,30.6749,30.683,30.6424,30.6505,5700.0
2013-03-19 12:50:00,37.76,37.77,37.75,37.76,12800.0,30.6505,30.6586,30.6424,30.6505,12800.0
2013-03-19 12:55:00,37.76,37.76,37.75,37.76,4000.0,30.6505,30.6505,30.6424,30.6505,4000.0
2013-03-19 13:00:00,37.75,37.8,37.75,37.79,64400.0,30.6424,30.683,30.6424,30.6749,64400.0
2013-03-19 13:05:00,37.78,37.86,37.78,37.83,9500.0,30.6667,30.7317,30.6667,30.7073,9500.0
2013-03-19 13:10:00,37.83,37.83,37.8,37.82,8500.0,30.7073,30.7073,30.683,30.6992,8500.0
2013-03-19 13:15:00,37.82,37.83,37.74,37.75,25000.0,30.6992,30.7073,30.6343,30.6424,25000.0
2013-03-19 13:20:00,37.75,37.75,37.69,37.71,18300.0,30.6424,30.6424,30.5937,30.6099,18300.0
2013-03-19 13:25:00,37.71,37.74,37.65,37.72,46100.0,30.6099,30.6343,30.5612,30.618,46100.0
2013-03-19 13:30:00,37.73,37.77,37.68,37.74,24100.0,30.6262,30.6586,30.5856,30.6343,24100.0
2013-03-19 13:35:00,37.73,37.73,37.64,37.66,19000.0,30.6262,30.6262,30.5531,30.5693,19000.0
2013-03-19 13:40:00,37.66,37.68,37.64,37.67,9600.0,30.5693,30.5856,30.5531,30.5775,9600.0
2013-03-19 13:45:00,37.66,37.7,37.65,37.69,11600.0,30.5693,30.6018,30.5612,30.5937,11600.0
2013-03-19 13:50:00,37.68,37.69,37.63,37.63,15700.0,30.5856,30.5937,30.545,30.545,15700.0
2013-03-19 13:55:00,37.63,37.67,37.63,37.65,19200.0,30.545,30.5775,30.545,30.5612,19200.0
2013-03-19 14:00:00,37.65,37.71,37.65,37.69,25000.0,30.5612,30.6099,30.5612,30.5937,25000.0
2013-03-19 14:05:00,37.69,37.75,37.69,37.75,19900.0,30.5937,30.6424,30.5937,30.6424,19900.0
2013-03-19 14:10:00,37.73,37.75,37.73,37.74,5900.0,30.6262,30.6424,30.6262,30.6343,5900.0
2013-03-19 14:15:00,37.73,37.76,37.72,37.72,35600.0,30.6262,30.6505,30.618,30.618,35600.0
2013-03-19 14:20:00,37.72,37.75,37.71,37.75,20200.0,30.618,30.6424,30.6099,30.6424,20200.0
2013-03-19 14:25:00,37.76,37.77,37.71,37.72,12000.0,30.6505,30.6586,30.6099,30.618,12000.0
2013-03-19 14:30:00,37.73,37.82,37.73,37.79,23600.0,30.6262,30.6992,30.6262,30.6749,23600.0
2013-03-19 14:35:00,37.8,37.81,37.79,37.8,11000.0,30.683,30.6911,30.6749,30.683,11000.0
2013-03-19 14:40:00,37.8,37.81,37.78,37.81,9200.0,30.683,30.6911,30.6667,30.6911,9200.0
2013-03-19 14:45:00,37.8,37.83,37.78,37.8,19800.0,30.683,30.7073,30.6667,30.683,19800.0
2013-03-19 14:50:00,37.79,37.8,37.75,37.76,14700.0,30.6749,30.683,30.6424,30.6505,14700.0
2013-03-19 14:55:00,37.76,37.78,37.76,37.78,6900.0,30.6505,30.6667,30.6505,30.6667,6900.0
2013-03-19 15:00:00,37.78,37.84,37.77,37.8,42900.0,30.6667,30.7155,30.6586,30.683,42900.0
2013-03-19 15:05:00,37.8,37.8,37.76,37.8,12700.0,30.683,30.683,30.6505,30.683,12700.0
2013-03-19 15:10:00,37.8,37.91,37.8,37.91,47700.0,30.683,30.7723,30.683,30.7723,47700.0
2013-03-19 15:15:00,37.92,37.95,37.89,37.93,87800.0,30.7804,30.8047,30.756,30.7885,87800.0
2013-03-19 15:20:00,37.92,37.94,37.89,37.9,85900.0,30.7804,30.7966,30.756,30.7642,85900.0
2013-03-19 15:25:00,37.91,37.94,37.87,37.93,41000.0,30.7723,30.7966,30.7398,30.7885,41000.0
2013-03-19 15:30:00,37.93,37.93,37.86,37.92,89200.0,30.7885,30.7885,30.7317,30.7804,89200.0
2013-03-19 15:35:00,37.92,37.95,37.91,37.95,39000.0,30.7804,30.8047,30.7723,30.8047,39000.0
2013-03-19 15:40:00,37.94,37.95,37.92,37.95,53300.0,30.7966,30.8047,30.7804,30.8047,53300.0
2013-03-19 15:45:00,37.94,37.95,37.92,37.94,64500.0,30.7966,30.8047,30.7804,30.7966,64500.0
2013-03-19 15:50:00,37.95,38.02,37.94,37.97,65700.0,30.8047,30.8616,30.7966,30.821,65700.0
2013-03-19 15:55:00,37.98,38.03,37.96,38.02,111900.0,30.8291,30.8697,30.8129,30.8616,111900.0
2013-03-20 09:30:00,38.31,38.48,38.1,38.3,32200.0,31.097,31.235,30.9265,31.0888,32200.0
2013-03-20 09:35:00,38.34,38.35,38.24,38.33,6500.0,31.1213,31.1294,31.0401,31.1132,6500.0
2013-03-20 09:40:00,38.29,38.34,38.26,38.34,24100.0,31.0807,31.1213,31.0564,31.1213,24100.0
2013-03-20 09:45:00,38.32,38.33,38.25,38.27,21400.0,31.1051,31.1132,31.0483,31.0645,21400.0
2013-03-20 09:50:00,38.26,38.32,38.23,38.32,18900.0,31.0564,31.1051,31.032,31.1051,18900.0
2013-03-20 09:55:00,38.33,38.38,38.32,38.32,8300.0,31.1132,31.1538,31.1051,31.1051,8300.0
2013-03-20 10:00:00,38.32,38.32,38.25,38.27,13900.0,31.1051,31.1051,31.0483,31.0645,13900.0
2013-03-20 10:05:00,38.27,38.3,38.22,38.26,15600.0,31.0645,31.0888,31.0239,31.0564,15600.0
2013-03-20 10:10:00,38.28,38.3,38.22,38.28,20800.0,31.0726,31.0888,31.0239,31.0726,20800.0
2013-03-20 10:15:00,38.29,38.31,38.2,38.24,23500.0,31.0807,31.097,31.0077,31.0401,23500.0
2013-03-20 10:20:00,38.25,38.31,38.22,38.23,16700.0,31.0483,31.097,31.0239,31.032,16700.0
2013-03-20 10:25:00,38.23,38.27,38.21,38.25,17200.0,31.032,31.0645,31.0158,31.0483,17200.0
2013-03-20 10:30:00,38.26,38.27,38.19,38.22,9300.0,31.0564,31.0645,30.9996,31.0239,9300.0
2013-03-20 10:35:00,38.22,38.27,38.2,38.26,19000.0,31.0239,31.0645,31.0077,31.0564,19000.0
2013-03-20 10:40:00,38.27,38.28,38.23,38.23,8500.0,31.0645,31.0726,31.032,31.032,8500.0
2013-03-20 10:45:00,38.24,38.25,38.22,38.24,8400.0,31.0401,31.0483,31.0239,31.0401,8400.0
2013-03-20 10:50:00,38.25,38.31,38.22,38.31,24000.0,31.0483,31.097,31.0239,31.097,24000.0
2013-03-20 10:55:00,38.3,38.31,38.25,38.28,17100.0,31.0888,31.097,31.0483,31.0726,17100.0
2013-03-20 11:00:00,38.29,38.34,38.25,38.34,21300.0,31.0807,31.1213,31.0483,31.1213,21300.0
2013-03-20 11:05:00,38.34,38.39,38.34,38.38,17500.0,31.1213,31.1619,31.1213,31.1538,17500.0
2013-03-20 11:10:00,38.38,38.4,38.35,38.36,20300.0,31.1538,31.17,31.1294,31.1375,20300.0
2013-03-20 11:15:00,38.36,38.36,38.29,38.31,14400.0,31.1375,31.1375,31.0807,31.097,14400.0
2013-03-20 11:20:00,38.31,38.32,38.27,38.3,21400.0,31.097,31.1051,31.0645,31.0888,21400.0
2013-03-20 11:25:00,38.29,38.37,38.29,38.34,17900.0,31.0807,31.1457,31.0807,31.1213,17900.0
2013-03-20 11:30:00,38.33,38.34,38.31,38.31,11600.0,31.1132,31.1213,31.097,31.097,11600.0
2013-03-20 11:35:00,38.32,38.35,38.29,38.32,11100.0,31.1051,31.1294,31.0807,31.1051,11100.0
2013-03-20 11:40:00,38.32,38.35,38.29,38.35,16400.0,31.1051,31.1294,31.0807,31.1294,16400.0
2013-03-20 11:45:00,38.35,38.35,38.3,38.33,22700.0,31.1294,31.1294,31.0888,31.1132,22700.0
2013-03-20 11:50:00,38.32,38.4,38.32,38.38,22100.0,31.1051,31.17,31.1051,31.1538,22100.0
2013-03-20 11:55:00,38.37,38.38,38.34,38.35,11100.0,31.1457,31.1538,31.1213,31.1294,11100.0
2013-03-20 12:00:00,38.34,38.35,38.31,38.33,13100.0,31.1213,31.1294,31.097,31.1132,13100.0
2013-03-20 12:05:00,38.32,38.33,38.27,38.3,10100.0,31.1051,31.1132,31.0645,31.0888,10100.0
2013-03-20 12:10:00,38.29,38.33,38.28,38.31,11200.0,31.0807,31.1132,31.0726,31.097,11200.0
2013-03-20 12:15:00,38.3,38.3,38.27,38.28,8200.0,31.0888,31.0888,31.0645,31.0726,8200.0
2013-03-20 12:20:00,38.28,38.3,38.25,38.29,9100.0,31.0726,31.0888,31.0483,31.0807,9100.0
2013-03-20 12:25:00,38.29,38.34,38.27,38.31,12200.0,31.0807,31.1213,31.0645,31.097,12200.0
2013-03-20 12:30:00,38.33,38.33,38.28,38.3,6800.0,31.1132,31.1132,31.0726,31.0888,6800.0
2013-03-20 12:35:00,38.29,38.3,38.27,38.29,4100.0,31.0807,31.0888,31.0645,31.0807,4100.0
2013-03-20 12:40:00,38.28,38.31,38.25,38.31,14500.0,31.0726,31.097,31.0483,31.097,14500.0
2013-03-20 12:45:00,38.31,38.32,38.26,38.27,12900.0,31.097,31.1051,31.0564,31.0645,12900.0
2013-03-20 12:50:00,38.28,38.31,38.26,38.3,8400.0,31.0726,31.097,31.0564,31.0888,8400.0
2013-03-20 12:55:00,38.29,38.31,38.26,38.3,7800.0,31.0807,31.097,31.0564,31.0888,7800.0
2013-03-20 13:00:00,38.3,38.3,38.26,38.28,10900.0,31.0888,31.0888,31.0564,31.0726,10900.0
2013-03-20 13:05:00,38.28,38.28,38.25,38.25,7500.0,31.0726,31.0726,31.0483,31.0483,7500.0
2013-03-20 13:10:00,38.27,38.29,38.25,38.28,7700.0,31.0645,31.0807,31.0483,31.0726,7700.0
2013-03-20 13:15:00,38.28,38.31,38.25,38.28,26500.0,31.0726,31.097,31.0483,31.0726,26500.0
2013-03-20 13:20:00,38.28,38.28,38.26,38.27,6500.0,31.0726,31.0726,31.0564,31.0645,6500.0
2013-03-20 13:25:00,38.27,38.29,38.24,38.29,18100.0,31.0645,31.0807,31.0401,31.0807,18100.0
2013-03-20 13:30:00,38.29,38.34,38.28,38.33,15900.0,31.0807,31.1213,31.0726,31.1132,15900.0
2013-03-20 13:35:00,38.34,38.35,38.32,38.34,5000.0,31.1213,31.1294,31.1051,31.1213,5000.0
2013-03-20 13:40:00,38.34,38.37,38.29,38.36,9200.0,31.1213,31.1457,31.0807,31.1375,9200.0
2013-03-20 13:45:00,38.35,38.36,38.34,38.35,3500.0,31.1294,31.1375,31.1213,31.1294,3500.0
2013-03-20 13:50:00,38.34,38.35,38.3,38.31,15200.0,31.1213,31.1294,31.0888,31.097,15200.0
2013-03-20 13:55:00,38.32,38.34,38.29,38.29,17800.0,31.1051,31.1213,31.0807,31.0807,17800.0
2013-03-20 14:00:00,38.29,38.32,38.25,38.3,36200.0,31.0807,31.1051,31.0483,31.0888,36200.0
2013-03-20 14:05:00,38.32,38.35,38.28,38.3,14300.0,31.1051,31.1294,31.0726,31.0888,14300.0
2013-03-20 14:10:00,38.31,38.35,38.3,38.35,24000.0,31.097,31.1294,31.0888,31.1294,24000.0
2013-03-20 14:15:00,38.35,38.38,38.32,38.35,14700.0,31.1294,31.1538,31.1051,31.1294,14700.0
2013-03-20 14:20:00,38.35,38.42,38.33,38.41,28900.0,31.1294,31.1862,31.1132,31.1781,28900.0
2013-03-20 14:25:00,38.42,38.43,38.36,38.42,21300.0,31.1862,31.1944,31.1375,31.1862,21300.0
2013-03-20 14:30:00,38.42,38.47,38.42,38.47,10700.0,31.1862,31.2268,31.1862,31.2268,10700.0
2013-03-20 14:35:00,38.47,38.5,38.43,38.44,15700.0,31.2268,31.2512,31.1944,31.2025,15700.0
2013-03-20 14:40:00,38.45,38.5,38.44,38.48,34900.0,31.2106,31.2512,31.2025,31.235,34900.0
2013-03-20 14:45:00,38.49,38.51,38.44,38.47,16800.0,31.2431,31.2593,31.2025,31.2268,16800.0
2013-03-20 14:50:00,38.47,38.48,38.43,38.43,14200.0,31.2268,31.235,31.1944,31.1944,14200.0
2013-03-20 14:55:00,38.43,38.44,38.39,38.4,13300.0,31.1944,31.2025,31.1619,31.17,13300.0
2013-03-20 15:00:00,38.39,38.4,38.35,38.38,29800.0,31.1619,31.17,31.1294,31.1538,29800.0
2013-03-20 15:05:00,38.38,38.39,38.33,38.36,14000.0,31.1538,31.1619,31.1132,31.1375,14000.0
2013-03-20 15:10:00,38.36,38.38,38.35,38.38,11100.0,31.1375,31.1538,31.1294,31.1538,11100.0
2013-03-20 15:15:00,38.38,38.4,38.37,38.4,18400.0,31.1538,31.17,31.1457,31.17,18400.0
2013-03-20 15:20:00,38.39,38.4,38.35,38.35,10000.0,31.1619,31.17,31.1294,31.1294,10000.0
2013-03-20 15:25:00,38.35,38.39,38.34,38.39,16500.0,31.1294,31.1619,31.1213,31.1619,16500.0
2013-03-20 15:30:00,38.39,38.39,38.33,38.34,19200.0,31.1619,31.1619,31.1132,31.1213,19200.0
2013-03-20 15:35:00,38.35,38.39,38.35,38.38,15900.0,31.1294,31.1619,31.1294,31.1538,15900.0
2013-03-20 15:40:00,38.39,38.46,38.38,38.45,31400.0,31.1619,31.2187,31.1538,31.2106,31400.0
2013-03-20 15:45:00,38.47,38.47,38.43,38.45,44800.0,31.2268,31.2268,31.1944,31.2106,44800.0
2013-03-20 15:50:00,38.44,38.44,38.37,38.41,65500.0,31.2025,31.2025,31.1457,31.1781,65500.0
2013-03-20 15:55:00,38.41,38.47,38.38,38.46,138300.0,31.1781,31.2268,31.1538,31.2187,138300.0
2013-03-21 09:30:00,38.17,38.27,38.17,38.27,118400.0,30.9833,31.0645,30.9833,31.0645,118400.0
2013-03-21 09:35:00,38.3,38.4,38.29,38.35,13300.0,31.0888,31.17,31.0807,31.1294,13300.0
2013-03-21 09:40:00,38.35,38.37,38.35,38.37,11100.0,31.1294,31.1457,31.1294,31.1457,11100.0
2013-03-21 09:45:00,38.37,38.5,38.37,38.5,48100.0,31.1457,31.2512,31.1457,31.2512,48100.0
2013-03-21 09:50:00,38.49,38.5,38.47,38.47,20900.0,31.2431,31.2512,31.2268,31.2268,20900.0
2013-03-21 09:55:00,38.48,38.52,38.47,38.52,18500.0,31.235,31.2674,31.2268,31.2674,18500.0
2013-03-21 10:00:00,38.51,38.51,38.44,38.44,21700.0,31.2593,31.2593,31.2025,31.2025,21700.0
2013-03-21 10:05:00,38.44,38.46,38.4,38.46,32100.0,31.2025,31.2187,31.17,31.2187,32100.0
2013-03-21 10:10:00,38.46,38.48,38.45,38.47,16000.0,31.2187,31.235,31.2106,31.2268,16000.0
2013-03-21 10:15:00,38.47,38.48,38.44,38.47,32900.0,31.2268,31.235,31.2025,31.2268,32900.0
2013-03-21 10:20:00,38.46,38.47,38.44,38.45,14500.0,31.2187,31.2268,31.2025,31.2106,14500.0
2013-03-21 10:25:00,38.44,38.49,38.43,38.48,9900.0,31.2025,31.2431,31.1944,31.235,9900.0
2013-03-21 10:30:00,38.48,38.48,38.46,38.48,30900.0,31.235,31.235,31.2187,31.235,30900.0
2013-03-21 10:35:00,38.47,38.49,38.46,38.46,14600.0,31.2268,31.2431,31.2187,31.2187,14600.0
2013-03-21 10:40:00,38.46,38.49,38.45,38.45,28700.0,31.2187,31.2431,31.2106,31.2106,28700.0
2013-03-21 10:45:00,38.45,38.47,38.44,38.44,17400.0,31.2106,31.2268,31.2025,31.2025,17400.0
2013-03-21 10:50:00,38.44,38.44,38.43,38.43,13300.0,31.2025,31.2025,31.1944,31.1944,13300.0
2013-03-21 10:55:00,38.43,38.43,38.41,38.41,11600.0,31.1944,31.1944,31.1781,31.1781,11600.0
2013-03-21 11:00:00,38.41,38.42,38.39,38.39,22500.0,31.1781,31.1862,31.1619,31.1619,22500.0
2013-03-21 11:05:00,38.39,38.42,38.39,38.41,22900.0,31.1619,31.1862,31.1619,31.1781,22900.0
2013-03-21 11:10:00,38.41,38.41,38.37,38.37,9200.0,31.1781,31.1781,31.1457,31.1457,9200.0
2013-03-21 11:15:00,38.37,38.4,38.37,38.39,12800.0,31.1457,31.17,31.1457,31.1619,12800.0
2013-03-21 11:20:00,38.4,38.41,38.37,38.41,23400.0,31.17,31.1781,31.1457,31.1781,23400.0
2013-03-21 11:25:00,38.4,38.41,38.39,38.39,6800.0,31.17,31.1781,31.1619,31.1619,6800.0
2013-03-21 11:30:00,38.39,38.4,38.35,38.37,23200.0,31.1619,31.17,31.1294,31.1457,23200.0
2013-03-21 11:35:00,38.37,38.37,38.35,38.36,23800.0,31.1457,31.1457,31.1294,31.1375,23800.0
2013-03-21 11:40:00,38.36,38.41,38.36,38.41,9600.0,31.1375,31.1781,31.1375,31.1781,9600.0
2013-03-21 11:45:00,38.41,38.41,38.4,38.41,5700.0,31.1781,31.1781,31.17,31.1781,5700.0
2013-03-21 11:50:00,38.41,38.43,38.4,38.4,21900.0,31.1781,31.1944,31.17,31.17,21900.0
2013-03-21 11:55:00,38.41,38.41,38.4,38.41,1700.0,31.1781,31.1781,31.17,31.1781,1700.0
2013-03-21 12:00:00,38.41,38.43,38.4,38.43,8900.0,31.1781,31.1944,31.17,31.1944,8900.0
2013-03-21 12:05:00,38.43,38.45,38.43,38.44,16300.0,31.1944,31.2106,31.1944,31.2025,16300.0
2013-03-21 12:10:00,38.43,38.44,38.42,38.42,12900.0,31.1944,31.2025,31.1862,31.1862,12900.0
2013-03-21 12:15:00,38.43,38.43,38.4,38.41,15200.0,31.1944,31.1944,31.17,31.1781,15200.0
2013-03-21 12:20:00,38.41,38.44,38.41,38.44,11500.0,31.1781,31.2025,31.1781,31.2025,11500.0
2013-03-21 12:25:00,38.44,38.47,38.44,38.45,38300.0,31.2025,31.2268,31.2025,31.2106,38300.0
2013-03-21 12:30:00,38.44,38.45,38.39,38.39,13400.0,31.2025,31.2106,31.1619,31.1619,13400.0
2013-03-21 12:35:00,38.39,38.41,38.38,38.41,32400.0,31.1619,31.1781,31.1538,31.1781,32400.0
2013-03-21 12:40:00,38.41,38.41,38.37,38.38,21800.0,31.1781,31.1781,31.1457,31.1538,21800.0
2013-03-21 12:45:00,38.38,38.38,38.37,38.37,7100.0,31.1538,31.1538,31.1457,31.1457,7100.0
2013-03-21 12:50:00,38.38,38.46,38.37,38.45,43600.0,31.1538,31.2187,31.1457,31.2106,43600.0
2013-03-21 12:55:00,38.46,38.49,38.46,38.48,8900.0,31.2187,31.2431,31.2187,31.235,8900.0
2013-03-21 13:00:00,38.48,38.49,38.45,38.49,11800.0,31.235,31.2431,31.2106,31.2431,11800.0
2013-03-21 13:05:00,38.48,38.51,38.48,38.49,17300.0,31.235,31.2593,31.235,31.2431,17300.0
2013-03-21 13:10:00,38.49,38.49,38.47,38.48,20100.0,31.2431,31.2431,31.2268,31.235,20100.0
2013-03-21 13:15:00,38.48,38.48,38.44,38.45,14600.0,31.235,31.235,31.2025,31.2106,14600.0
2013-03-21 13:20:00,38.45,38.48,38.43,38.44,22800.0,31.2106,31.235,31.1944,31.2025,22800.0
2013-03-21 13:25:00,38.42,38.45,38.42,38.45,14400.0,31.1862,31.2106,31.1862,31.2106,14400.0
2013-03-21 13:30:00,38.45,38.45,38.37,38.38,27500.0,31.2106,31.2106,31.1457,31.1538,27500.0
2013-03-21 13:35:00,38.38,38.42,38.38,38.41,11600.0,31.1538,31.1862,31.1538,31.1781,11600.0
2013-03-21 13:40:00,38.42,38.42,38.37,38.37,23100.0,31.1862,31.1862,31.1457,31.1457,23100.0
2013-03-21 13:45:00,38.36,38.42,38.35,38.42,17300.0,31.1375,31.1862,31.1294,31.1862,17300.0
2013-03-21 13:50:00,38.42,38.42,38.4,38.4,11600.0,31.1862,31.1862,31.17,31.17,11600.0
2013-03-21 13:55:00,38.41,38.42,38.39,38.41,19500.0,31.1781,31.1862,31.1619,31.1781,19500.0
2013-03-21 14:00:00,38.42,38.42,38.32,38.32,32400.0,31.1862,31.1862,31.1051,31.1051,32400.0
2013-03-21 14:05:00,38.33,38.33,38.27,38.32,26500.0,31.1132,31.1132,31.0645,31.1051,26500.0
2013-03-21 14:10:00,38.33,38.38,38.32,38.35,21800.0,31.1132,31.1538,31.1051,31.1294,21800.0
2013-03-21 14:15:00,38.34,38.4,38.31,38.38,77100.0,31.1213,31.17,31.097,31.1538,77100.0
2013-03-21 14:20:00,38.37,38.39,38.35,38.39,11100.0,31.1457,31.1619,31.1294,31.1619,11100.0
2013-03-21 14:25:00,38.39,38.43,38.38,38.42,21400.0,31.1619,31.1944,31.1538,31.1862,21400.0
2013-03-21 14:30:00,38.42,38.43,38.42,38.43,6800.0,31.1862,31.1944,31.1862,31.1944,6800.0
2013-03-21 14:35:00,38.43,38.47,38.42,38.45,24200.0,31.1944,31.2268,31.1862,31.2106,24200.0
2013-03-21 14:40:00,38.46,38.48,38.45,38.47,28200.0,31.2187,31.235,31.2106,31.2268,28200.0
2013-03-21 14:45:00,38.47,38.47,38.45,38.45,19300.0,31.2268,31.2268,31.2106,31.2106,19300.0
2013-03-21 14:50:00,38.46,38.46,38.44,38.44,7600.0,31.2187,31.2187,31.2025,31.2025,7600.0
2013-03-21 14:55:00,38.44,38.47,38.44,38.45,19500.0,31.2025,31.2268,31.2025,31.2106,19500.0
2013-03-21 15:00:00,38.45,38.49,38.45,38.47,22400.0,31.2106,31.2431,31.2106,31.2268,22400.0
2013-03-21 15:05:00,38.48,38.48,38.46,38.46,15700.0,31.235,31.235,31.2187,31.2187,15700.0
2013-03-21 15:10:00,38.46,38.47,38.46,38.46,17700.0,31.2187,31.2268,31.2187,31.2187,17700.0
2013-03-21 15:15:00,38.46,38.46,38.42,38.42,11900.0,31.2187,31.2187,31.1862,31.1862,11900.0
2013-03-21 15:20:00,38.42,38.43,38.42,38.43,12500.0,31.1862,31.1944,31.1862,31.1944,12500.0
2013-03-21 15:25:00,38.44,38.46,38.43,38.45,28400.0,31.2025,31.2187,31.1944,31.2106,28400.0
2013-03-21 15:30:00,38.45,38.47,38.45,38.46,29400.0,31.2106,31.2268,31.2106,31.2187,29400.0
2013-03-21 15:35:00,38.46,38.49,38.45,38.46,44600.0,31.2187,31.2431,31.2106,31.2187,44600.0
2013-03-21 15:40:00,38.47,38.47,38.44,38.45,30800.0,31.2268,31.2268,31.2025,31.2106,30800.0
2013-03-21 15:45:00,38.45,38.46,38.39,38.43,52900.0,31.2106,31.2187,31.1619,31.1944,52900.0
2013-03-21 15:50:00,38.43,38.45,38.42,38.43,51400.0,31.1944,31.2106,31.1862,31.1944,51400.0
2013-03-21 15:55:00,38.44,38.45,38.42,38.43,92000.0,31.2025,31.2106,31.1862,31.1944,92000.0
2013-03-22 09:30:00,38.5,38.55,38.41,38.41,16600.0,31.2512,31.2918,31.1781,31.1781,16600.0
2013-03-22 09:35:00,38.41,38.47,38.41,38.47,3300.0,31.1781,31.2268,31.1781,31.2268,3300.0
2013-03-22 09:40:00,38.45,38.45,38.29,38.29,9100.0,31.2106,31.2106,31.0807,31.0807,9100.0
2013-03-22 09:45:00,38.31,38.32,38.23,38.25,11800.0,31.097,31.1051,31.032,31.0483,11800.0
2013-03-22 09:50:00,38.26,38.27,38.2,38.26,11700.0,31.0564,31.0645,31.0077,31.0564,11700.0
2013-03-22 09:55:00,38.28,38.3,38.27,38.28,6400.0,31.0726,31.0888,31.0645,31.0726,6400.0
2013-03-22 10:00:00,38.3,38.34,38.3,38.32,8700.0,31.0888,31.1213,31.0888,31.1051,8700.0
2013-03-22 10:05:00,38.34,38.39,38.32,38.39,6300.0,31.1213,31.1619,31.1051,31.1619,6300.0
2013-03-22 10:10:00,38.39,38.4,38.37,38.39,7700.0,31.1619,31.17,31.1457,31.1619,7700.0
2013-03-22 10:15:00,38.38,38.4,38.35,38.35,7600.0,31.1538,31.17,31.1294,31.1294,7600.0
2013-03-22 10:20:00,38.36,38.4,38.36,38.36,18100.0,31.1375,31.17,31.1375,31.1375,18100.0
2013-03-22 10:25:00,38.37,38.45,38.37,38.45,9200.0,31.1457,31.2106,31.1457,31.2106,9200.0
2013-03-22 10:30:00,38.44,38.44,38.37,38.37,8200.0,31.2025,31.2025,31.1457,31.1457,8200.0
2013-03-22 10:35:00,38.38,38.41,38.37,38.41,9600.0,31.1538,31.1781,31.1457,31.1781,9600.0
2013-03-22 10:40:00,38.4,38.42,38.36,38.37,6800.0,31.17,31.1862,31.1375,31.1457,6800.0
2013-03-22 10:45:00,38.38,38.42,38.36,38.36,13100.0,31.1538,31.1862,31.1375,31.1375,13100.0
2013-03-22 10:50:00,38.37,38.38,38.34,38.38,10200.0,31.1457,31.1538,31.1213,31.1538,10200.0
2013-03-22 10:55:00,38.38,38.38,38.34,38.35,14300.0,31.1538,31.1538,31.1213,31.1294,14300.0
2013-03-22 11:00:00,38.36,38.43,38.35,38.43,23300.0,31.1375,31.1944,31.1294,31.1944,23300.0
2013-03-22 11:05:00,38.42,38.43,38.36,38.36,14400.0,31.1862,31.1944,31.1375,31.1375,14400.0
2013-03-22 11:10:00,38.36,38.39,38.36,38.39,9900.0,31.1375,31.1619,31.1375,31.1619,9900.0
2013-03-22 11:15:00,38.4,38.44,38.39,38.39,11500.0,31.17,31.2025,31.1619,31.1619,11500.0
2013-03-22 11:20:00,38.39,38.4,38.38,38.39,5400.0,31.1619,31.17,31.1538,31.1619,5400.0
2013-03-22 11:25:00,38.39,38.4,38.38,38.4,7500.0,31.1619,31.17,31.1538,31.17,7500.0
2013-03-22 11:30:00,38.4,38.43,38.4,38.42,7400.0,31.17,31.1944,31.17,31.1862,7400.0
2013-03-22 11:35:00,38.41,38.42,38.39,38.39,5400.0,31.1781,31.1862,31.1619,31.1619,5400.0
2013-03-22 11:40:00,38.39,38.39,38.34,38.37,6100.0,31.1619,31.1619,31.1213,31.1457,6100.0
2013-03-22 11:45:00,38.37,38.4,38.36,38.38,6200.0,31.1457,31.17,31.1375,31.1538,6200.0
2013-03-22 11:50:00,38.39,38.41,38.39,38.4,9200.0,31.1619,31.1781,31.1619,31.17,9200.0
2013-03-22 11:55:00,38.4,38.41,38.38,38.38,9800.0,31.17,31.1781,31.1538,31.1538,9800.0
2013-03-22 12:00:00,38.38,38.4,38.36,38.36,4100.0,31.1538,31.17,31.1375,31.1375,4100.0
2013-03-22 12:05:00,38.36,38.39,38.36,38.36,26400.0,31.1375,31.1619,31.1375,31.1375,26400.0
2013-03-22 12:10:00,38.36,38.38,38.33,38.33,10800.0,31.1375,31.1538,31.1132,31.1132,10800.0
2013-03-22 12:15:00,38.34,38.34,38.33,38.34,900.0,31.1213,31.1213,31.1132,31.1213,900.0
2013-03-22 12:20:00,38.34,38.34,38.31,38.31,5200.0,31.1213,31.1213,31.097,31.097,5200.0
2013-03-22 12:25:00,38.31,38.32,38.3,38.3,3400.0,31.097,31.1051,31.0888,31.0888,3400.0
2013-03-22 12:30:00,38.31,38.33,38.29,38.33,12700.0,31.097,31.1132,31.0807,31.1132,12700.0
2013-03-22 12:35:00,38.33,38.33,38.32,38.33,800.0,31.1132,31.1132,31.1051,31.1132,800.0
2013-03-22 12:40:00,38.33,38.4,38.33,38.4,25400.0,31.1132,31.17,31.1132,31.17,25400.0
2013-03-22 12:45:00,38.4,38.4,38.35,38.36,9600.0,31.17,31.17,31.1294,31.1375,9600.0
2013-03-22 12:50:00,38.35,38.37,38.35,38.37,3000.0,31.1294,31.1457,31.1294,31.1457,3000.0
2013-03-22 12:55:00,38.36,38.41,38.36,38.41,18600.0,31.1375,31.1781,31.1375,31.1781,18600.0
2013-03-22 13:00:00,38.42,38.44,38.4,38.44,9000.0,31.1862,31.2025,31.17,31.2025,9000.0
2013-03-22 13:05:00,38.44,38.45,38.42,38.44,3400.0,31.2025,31.2106,31.1862,31.2025,3400.0
2013-03-22 13:10:00,38.44,38.51,38.42,38.49,16500.0,31.2025,31.2593,31.1862,31.2431,16500.0
2013-03-22 13:15:00,38.49,38.57,38.49,38.56,21400.0,31.2431,31.308,31.2431,31.2999,21400.0
2013-03-22 13:20:00,38.56,38.59,38.54,38.58,14300.0,31.2999,31.3242,31.2837,31.3161,14300.0
2013-03-22 13:25:00,38.58,38.61,38.58,38.59,11800.0,31.3161,31.3405,31.3161,31.3242,11800.0
2013-03-22 13:30:00,38.59,38.61,38.55,38.6,26700.0,31.3242,31.3405,31.2918,31.3324,26700.0
2013-03-22 13:35:00,38.6,38.63,38.59,38.59,5400.0,31.3324,31.3567,31.3242,31.3242,5400.0
2013-03-22 13:40:00,38.6,38.62,38.59,38.61,6000.0,31.3324,31.3486,31.3242,31.3405,6000.0
2013-03-22 13:45:00,38.61,38.61,38.6,38.61,1800.0,31.3405,31.3405,31.3324,31.3405,1800.0
2013-03-22 13:50:00,38.61,38.61,38.57,38.57,6000.0,31.3405,31.3405,31.308,31.308,6000.0
2013-03-22 13:55:00,38.56,38.57,38.53,38.53,6400.0,31.2999,31.308,31.2755,31.2755,6400.0
2013-03-22 14:00:00,38.53,38.54,38.48,38.48,12500.0,31.2755,31.2837,31.235,31.235,12500.0
2013-03-22 14:05:00,38.48,38.49,38.46,38.47,10700.0,31.235,31.2431,31.2187,31.2268,10700.0
2013-03-22 14:10:00,38.47,38.49,38.46,38.49,6300.0,31.2268,31.2431,31.2187,31.2431,6300.0
2013-03-22 14:15:00,38.48,38.49,38.46,38.48,7400.0,31.235,31.2431,31.2187,31.235,7400.0
2013-03-22 14:20:00,38.49,38.51,38.48,38.51,4000.0,31.2431,31.2593,31.235,31.2593,4000.0
2013-03-22 14:25:00,38.51,38.52,38.47,38.48,6400.0,31.2593,31.2674,31.2268,31.235,6400.0
2013-03-22 14:30:00,38.47,38.49,38.47,38.49,7200.0,31.2268,31.2431,31.2268,31.2431,7200.0
2013-03-22 14:35:00,38.49,38.51,38.48,38.51,9500.0,31.2431,31.2593,31.235,31.2593,9500.0
2013-03-22 14:40:00,38.51,38.53,38.51,38.53,3300.0,31.2593,31.2755,31.2593,31.2755,3300.0
2013-03-22 14:45:00,38.53,38.53,38.51,38.53,5900.0,31.2755,31.2755,31.2593,31.2755,5900.0
2013-03-22 14:50:00,38.52,38.53,38.51,38.53,10300.0,31.2674,31.2755,31.2593,31.2755,10300.0
2013-03-22 14:55:00,38.53,38.53,38.51,38.52,7700.0,31.2755,31.2755,31.2593,31.2674,7700.0
2013-03-22 15:00:00,38.52,38.52,38.45,38.45,28500.0,31.2674,31.2674,31.2106,31.2106,28500.0
2013-03-22 15:05:00,38.45,38.45,38.42,38.43,7000.0,31.2106,31.2106,31.1862,31.1944,7000.0
2013-03-22 15:10:00,38.42,38.45,38.42,38.45,8000.0,31.1862,31.2106,31.1862,31.2106,8000.0
2013-03-22 15:15:00,38.44,38.45,38.43,38.44,8500.0,31.2025,31.2106,31.1944,31.2025,8500.0
2013-03-22 15:20:00,38.44,38.44,38.42,38.43,14000.0,31.2025,31.2025,31.1862,31.1944,14000.0
2013-03-22 15:25:00,38.43,38.46,38.43,38.45,10600.0,31.1944,31.2187,31.1944,31.2106,10600.0
2013-03-22 15:30:00,38.45,38.46,38.44,38.46,12000.0,31.2106,31.2187,31.2025,31.2187,12000.0
2013-03-22 15:35:00,38.46,38.49,38.45,38.47,9600.0,31.2187,31.2431,31.2106,31.2268,9600.0
2013-03-22 15:40:00,38.47,38.5,38.45,38.5,50200.0,31.2268,31.2512,31.2106,31.2512,50200.0
2013-03-22 15:45:00,38.5,38.52,38.48,38.51,22600.0,31.2512,31.2674,31.235,31.2593,22600.0
2013-03-22 15:50:00,38.5,38.51,38.48,38.51,21900.0,31.2512,31.2593,31.235,31.2593,21900.0
2013-03-22 15:55:00,38.51,38.57,38.48,38.57,67000.0,31.2593,31.308,31.235,31.308,67000.0
2013-03-25 09:30:00,38.75,38.84,38.67,38.79,33100.0,31.4541,31.5272,31.3892,31.4866,33100.0
2013-03-25 09:35:00,38.82,38.82,38.72,38.8,5700.0,31.5109,31.5109,31.4298,31.4947,5700.0
2013-03-25 09:40:00,38.78,38.81,38.75,38.8,7600.0,31.4785,31.5028,31.4541,31.4947,7600.0
2013-03-25 09:45:00,38.81,38.88,38.8,38.87,33500.0,31.5028,31.5596,31.4947,31.5515,33500.0
2013-03-25 09:50:00,38.87,38.88,38.87,38.88,12500.0,31.5515,31.5596,31.5515,31.5596,12500.0
2013-03-25 09:55:00,38.87,38.94,38.86,38.94,14300.0,31.5515,31.6083,31.5434,31.6083,14300.0
2013-03-25 10:00:00,38.95,39.14,38.92,39.05,78900.0,31.6165,31.7707,31.5921,31.6976,78900.0
2013-03-25 10:05:00,39.04,39.04,38.96,39.03,13500.0,31.6895,31.6895,31.6246,31.6814,13500.0
2013-03-25 10:10:00,39.02,39.02,38.94,38.95,6000.0,31.6733,31.6733,31.6083,31.6165,6000.0
2013-03-25 10:15:00,38.95,38.95,38.91,38.91,26800.0,31.6165,31.6165,31.584,31.584,26800.0
2013-03-25 10:20:00,38.91,38.93,38.9,38.91,16500.0,31.584,31.6002,31.5759,31.584,16500.0
2013-03-25 10:25:00,38.92,38.92,38.86,38.92,7000.0,31.5921,31.5921,31.5434,31.5921,7000.0
2013-03-25 10:30:00,38.91,38.91,38.83,38.9,16000.0,31.584,31.584,31.5191,31.5759,16000.0
2013-03-25 10:35:00,38.89,38.89,38.8,38.82,9700.0,31.5678,31.5678,31.4947,31.5109,9700.0
2013-03-25 10:40:00,38.82,38.83,38.76,38.79,12900.0,31.5109,31.5191,31.4622,31.4866,12900.0
2013-03-25 10:45:00,38.79,38.8,38.73,38.76,18900.0,31.4866,31.4947,31.4379,31.4622,18900.0
2013-03-25 10:50:00,38.76,38.87,38.74,38.85,19800.0,31.4622,31.5515,31.446,31.5353,19800.0
2013-03-25 10:55:00,38.85,38.89,38.83,38.84,22200.0,31.5353,31.5678,31.5191,31.5272,22200.0
2013-03-25 11:00:00,38.84,38.85,38.76,38.83,22100.0,31.5272,31.5353,31.4622,31.5191,22100.0
2013-03-25 11:05:00,38.83,38.86,38.8,38.84,15000.0,31.5191,31.5434,31.4947,31.5272,15000.0
2013-03-25 11:10:00,38.85,38.87,38.82,38.85,13800.0,31.5353,31.5515,31.5109,31.5353,13800.0
2013-03-25 11:15:00,38.85,38.85,38.7,38.71,13100.0,31.5353,31.5353,31.4135,31.4216,13100.0
2013-03-25 11:20:00,38.7,38.71,38.66,38.7,8800.0,31.4135,31.4216,31.3811,31.4135,8800.0
2013-03-25 11:25:00,38.7,38.72,38.66,38.66,5100.0,31.4135,31.4298,31.3811,31.3811,5100.0
2013-03-25 11:30:00,38.65,38.69,38.64,38.69,15800.0,31.3729,31.4054,31.3648,31.4054,15800.0
2013-03-25 11:35:00,38.68,38.69,38.67,38.69,8900.0,31.3973,31.4054,31.3892,31.4054,8900.0
2013-03-25 11:40:00,38.68,38.68,38.65,38.67,5000.0,31.3973,31.3973,31.3729,31.3892,5000.0
2013-03-25 11:45:00,38.66,38.7,38.63,38.7,12500.0,31.3811,31.4135,31.3567,31.4135,12500.0
2013-03-25 11:50:00,38.69,38.71,38.66,38.71,10800.0,31.4054,31.4216,31.3811,31.4216,10800.0
2013-03-25 11:55:00,38.71,38.72,38.64,38.64,4500.0,31.4216,31.4298,31.3648,31.3648,4500.0
2013-03-25 12:00:00,38.64,38.67,38.63,38.65,10200.0,31.3648,31.3892,31.3567,31.3729,10200.0
2013-03-25 12:05:00,38.64,38.65,38.57,38.58,24400.0,31.3648,31.3729,31.308,31.3161,24400.0
2013-03-25 12:10:00,38.59,38.59,38.54,38.59,16400.0,31.3242,31.3242,31.2837,31.3242,16400.0
2013-03-25 12:15:00,38.58,38.6,38.53,38.53,12900.0,31.3161,31.3324,31.2755,31.2755,12900.0
2013-03-25 12:20:00,38.54,38.54,38.52,38.53,6500.0,31.2837,31.2837,31.2674,31.2755,6500.0
2013-03-25 12:25:00,38.53,38.55,38.49,38.49,10000.0,31.2755,31.2918,31.2431,31.2431,10000.0
2013-03-25 12:30:00,38.48,38.53,38.48,38.53,6600.0,31.235,31.2755,31.235,31.2755,6600.0
2013-03-25 12:35:00,38.52,38.56,38.52,38.56,4600.0,31.2674,31.2999,31.2674,31.2999,4600.0
2013-03-25 12:40:00,38.55,38.56,38.52,38.54,9900.0,31.2918,31.2999,31.2674,31.2837,9900.0
2013-03-25 12:45:00,38.55,38.55,38.49,38.51,8600.0,31.2918,31.2918,31.2431,31.2593,8600.0
2013-03-25 12:50:00,38.5,38.5,38.42,38.45,12100.0,31.2512,31.2512,31.1862,31.2106,12100.0
2013-03-25 12:55:00,38.44,38.46,38.42,38.45,5300.0,31.2025,31.2187,31.1862,31.2106,5300.0
2013-03-25 13:00:00,38.43,38.44,38.39,38.43,5700.0,31.1944,31.2025,31.1619,31.1944,5700.0
2013-03-25 13:05:00,38.43,38.44,38.39,38.41,12800.0,31.1944,31.2025,31.1619,31.1781,12800.0
2013-03-25 13:10:00,38.41,38.44,38.39,38.42,8100.0,31.1781,31.2025,31.1619,31.1862,8100.0
2013-03-25 13:15:00,38.41,38.47,38.41,38.47,6100.0,31.1781,31.2268,31.1781,31.2268,6100.0
2013-03-25 13:20:00,38.46,38.5,38.46,38.49,2400.0,31.2187,31.2512,31.2187,31.2431,2400.0
2013-03-25 13:25:00,38.49,38.54,38.48,38.52,7600.0,31.2431,31.2837,31.235,31.2674,7600.0
2013-03-25 13:30:00,38.5,38.52,38.49,38.5,5300.0,31.2512,31.2674,31.2431,31.2512,5300.0
2013-03-25 13:35:00,38.51,38.51,38.48,38.48,6700.0,31.2593,31.2593,31.235,31.235,6700.0
2013-03-25 13:40:00,38.49,38.5,38.48,38.5,6000.0,31.2431,31.2512,31.235,31.2512,6000.0
2013-03-25 13:45:00,38.51,38.57,38.48,38.57,17600.0,31.2593,31.308,31.235,31.308,17600.0
2013-03-25 13:50:00,38.55,38.59,38.55,38.59,8900.0,31.2918,31.3242,31.2918,31.3242,8900.0
2013-03-25 13:55:00,38.6,38.66,38.59,38.59,7500.0,31.3324,31.3811,31.3242,31.3242,7500.0
2013-03-25 14:00:00,38.59,38.62,38.59,38.61,6400.0,31.3242,31.3486,31.3242,31.3405,6400.0
2013-03-25 14:05:00,38.62,38.63,38.6,38.62,4000.0,31.3486,31.3567,31.3324,31.3486,4000.0
2013-03-25 14:10:00,38.63,38.63,38.55,38.56,5100.0,31.3567,31.3567,31.2918,31.2999,5100.0
2013-03-25 14:15:00,38.55,38.59,38.55,38.57,4500.0,31.2918,31.3242,31.2918,31.308,4500.0
2013-03-25 14:20:00,38.58,38.59,38.57,38.58,9600.0,31.3161,31.3242,31.308,31.3161,9600.0
2013-03-25 14:25:00,38.58,38.59,38.56,38.56,6500.0,31.3161,31.3242,31.2999,31.2999,6500.0
2013-03-25 14:30:00,38.55,38.56,38.55,38.56,3800.0,31.2918,31.2999,31.2918,31.2999,3800.0
2013-03-25 14:35:00,38.56,38.56,38.5,38.51,6200.0,31.2999,31.2999,31.2512,31.2593,6200.0
2013-03-25 14:40:00,38.52,38.54,38.51,38.53,2100.0,31.2674,31.2837,31.2593,31.2755,2100.0
2013-03-25 14:45:00,38.53,38.54,38.49,38.5,13400.0,31.2755,31.2837,31.2431,31.2512,13400.0
2013-03-25 14:50:00,38.5,38.51,38.48,38.49,8000.0,31.2512,31.2593,31.235,31.2431,8000.0
2013-03-25 14:55:00,38.5,38.5,38.47,38.48,3700.0,31.2512,31.2512,31.2268,31.235,3700.0
2013-03-25 15:00:00,38.49,38.5,38.44,38.49,18000.0,31.2431,31.2512,31.2025,31.2431,18000.0
2013-03-25 15:05:00,38.49,38.49,38.47,38.48,4800.0,31.2431,31.2431,31.2268,31.235,4800.0
2013-03-25 15:10:00,38.47,38.5,38.47,38.5,3200.0,31.2268,31.2512,31.2268,31.2512,3200.0
2013-03-25 15:15:00,38.49,38.5,38.44,38.44,14300.0,31.2431,31.2512,31.2025,31.2025,14300.0
2013-03-25 15:20:00,38.43,38.47,38.41,38.43,11500.0,31.1944,31.2268,31.1781,31.1944,11500.0
2013-03-25 15:25:00,38.43,38.44,38.4,38.41,6200.0,31.1944,31.2025,31.17,31.1781,6200.0
2013-03-25 15:30:00,38.41,38.48,38.41,38.46,12000.0,31.1781,31.235,31.1781,31.2187,12000.0
2013-03-25 15:35:00,38.45,38.5,38.44,38.5,15300.0,31.2106,31.2512,31.2025,31.2512,15300.0
2013-03-25 15:40:00,38.49,38.51,38.48,38.5,11200.0,31.2431,31.2593,31.235,31.2512,11200.0
2013-03-25 15:45:00,38.49,38.5,38.44,38.44,20200.0,31.2431,31.2512,31.2025,31.2025,20200.0
2013-03-25 15:50:00,38.44,38.51,38.44,38.5,55600.0,31.2025,31.2593,31.2025,31.2512,55600.0
2013-03-25 15:55:00,38.49,38.54,38.49,38.5,68100.0,31.2431,31.2837,31.2431,31.2512,68100.0
2013-03-26 09:30:00,38.66,38.74,38.61,38.72,15900.0,31.3811,31.446,31.3405,31.4298,15900.0
2013-03-26 09:35:00,38.71,38.8,38.71,38.78,4000.0,31.4216,31.4947,31.4216,31.4785,4000.0
2013-03-26 09:40:00,38.8,38.8,38.77,38.77,5300.0,31.4947,31.4947,31.4704,31.4704,5300.0
2013-03-26 09:45:00,38.78,38.8,38.74,38.74,5500.0,31.4785,31.4947,31.446,31.446,5500.0
2013-03-26 09:50:00,38.72,38.72,38.63,38.63,10800.0,31.4298,31.4298,31.3567,31.3567,10800.0
2013-03-26 09:55:00,38.63,38.66,38.62,38.64,13400.0,31.3567,31.3811,31.3486,31.3648,13400.0
2013-03-26 10:00:00,38.65,38.72,38.58,38.72,10500.0,31.3729,31.4298,31.3161,31.4298,10500.0
2013-03-26 10:05:00,38.72,38.74,38.69,38.74,5200.0,31.4298,31.446,31.4054,31.446,5200.0
2013-03-26 10:10:00,38.73,38.77,38.73,38.76,3800.0,31.4379,31.4704,31.4379,31.4622,3800.0
2013-03-26 10:15:00,38.74,38.75,38.72,38.73,4900.0,31.446,31.4541,31.4298,31.4379,4900.0
2013-03-26 10:20:00,38.73,38.73,38.7,38.71,5100.0,31.4379,31.4379,31.4135,31.4216,5100.0
2013-03-26 10:25:00,38.74,38.75,38.7,38.71,4400.0,31.446,31.4541,31.4135,31.4216,4400.0
2013-03-26 10:30:00,38.72,38.77,38.7,38.7,5800.0,31.4298,31.4704,31.4135,31.4135,5800.0
2013-03-26 10:35:00,38.7,38.7,38.64,38.67,6200.0,31.4135,31.4135,31.3648,31.3892,6200.0
2013-03-26 10:40:00,38.67,38.68,38.6,38.6,18900.0,31.3892,31.3973,31.3324,31.3324,18900.0
2013-03-26 10:45:00,38.61,38.68,38.59,38.66,15400.0,31.3405,31.3973,31.3242,31.3811,15400.0
2013-03-26 10:50:00,38.65,38.69,38.63,38.67,17400.0,31.3729,31.4054,31.3567,31.3892,17400.0
2013-03-26 10:55:00,38.66,38.71,38.65,38.67,7500.0,31.3811,31.4216,31.3729,31.3892,7500.0
2013-03-26 11:00:00,38.68,38.69,38.66,38.67,7600.0,31.3973,31.4054,31.3811,31.3892,7600.0
2013-03-26 11:05:00,38.67,38.76,38.67,38.74,26300.0,31.3892,31.4622,31.3892,31.446,26300.0
2013-03-26 11:10:00,38.73,38.78,38.73,38.76,22200.0,31.4379,31.4785,31.4379,31.4622,22200.0
2013-03-26 11:15:00,38.76,38.78,38.74,38.77,8300.0,31.4622,31.4785,31.446,31.4704,8300.0
2013-03-26 11:20:00,38.77,38.81,38.77,38.81,7200.0,31.4704,31.5028,31.4704,31.5028,7200.0
2013-03-26 11:25:00,38.82,38.92,38.82,38.89,31300.0,31.5109,31.5921,31.5109,31.5678,31300.0
2013-03-26 11:30:00,38.89,38.9,38.88,38.88,10200.0,31.5678,31.5759,31.5596,31.5596,10200.0
2013-03-26 11:35:00,38.88,38.93,38.83,38.83,37100.0,31.5596,31.6002,31.5191,31.5191,37100.0
2013-03-26 11:40:00,38.83,38.84,38.82,38.84,15300.0,31.5191,31.5272,31.5109,31.5272,15300.0
2013-03-26 11:45:00,38.83,38.83,38.78,38.8,12800.0,31.5191,31.5191,31.4785,31.4947,12800.0
2013-03-26 11:50:00,38.79,38.79,38.77,38.77,7000.0,31.4866,31.4866,31.4704,31.4704,7000.0
2013-03-26 11:55:00,38.77,38.82,38.76,38.78,87800.0,31.4704,31.5109,31.4622,31.4785,87800.0
2013-03-26 12:00:00,38.79,38.83,38.79,38.81,6400.0,31.4866,31.5191,31.4866,31.5028,6400.0
2013-03-26 12:05:00,38.82,38.86,38.81,38.82,4700.0,31.5109,31.5434,31.5028,31.5109,4700.0
2013-03-26 12:10:00,38.81,38.82,38.77,38.78,16300.0,31.5028,31.5109,31.4704,31.4785,16300.0
2013-03-26 12:15:00,38.76,38.77,38.72,38.74,6000.0,31.4622,31.4704,31.4298,31.446,6000.0
2013-03-26 12:20:00,38.73,38.73,38.7,38.71,2500.0,31.4379,31.4379,31.4135,31.4216,2500.0
2013-03-26 12:25:00,38.7,38.73,38.7,38.72,17100.0,31.4135,31.4379,31.4135,31.4298,17100.0
2013-03-26 12:30:00,38.72,38.73,38.71,38.71,5000.0,31.4298,31.4379,31.4216,31.4216,5000.0
2013-03-26 12:35:00,38.71,38.72,38.7,38.71,3200.0,31.4216,31.4298,31.4135,31.4216,3200.0
2013-03-26 12:40:00,38.72,38.72,38.7,38.7,3800.0,31.4298,31.4298,31.4135,31.4135,3800.0
2013-03-26 12:45:00,38.72,38.73,38.71,38.71,1800.0,31.4298,31.4379,31.4216,31.4216,1800.0
2013-03-26 12:50:00,38.72,38.73,38.7,38.72,5200.0,31.4298,31.4379,31.4135,31.4298,5200.0
2013-03-26 12:55:00,38.72,38.72,38.7,38.7,2200.0,31.4298,31.4298,31.4135,31.4135,2200.0
2013-03-26 13:00:00,38.71,38.72,38.7,38.72,2200.0,31.4216,31.4298,31.4135,31.4298,2200.0
2013-03-26 13:05:00,38.72,38.77,38.71,38.76,33000.0,31.4298,31.4704,31.4216,31.4622,33000.0
2013-03-26 13:10:00,38.77,38.77,38.75,38.76,18300.0,31.4704,31.4704,31.4541,31.4622,18300.0
2013-03-26 13:15:00,38.76,38.77,38.75,38.76,7400.0,31.4622,31.4704,31.4541,31.4622,7400.0
2013-03-26 13:20:00,38.77,38.78,38.76,38.76,24000.0,31.4704,31.4785,31.4622,31.4622,24000.0
2013-03-26 13:25:00,38.76,38.78,38.76,38.78,2200.0,31.4622,31.4785,31.4622,31.4785,2200.0
2013-03-26 13:30:00,38.77,38.84,38.77,38.83,17900.0,31.4704,31.5272,31.4704,31.5191,17900.0
2013-03-26 13:35:00,38.82,38.84,38.81,38.84,7700.0,31.5109,31.5272,31.5028,31.5272,7700.0
2013-03-26 13:40:00,38.84,38.84,38.81,38.83,9900.0,31.5272,31.5272,31.5028,31.5191,9900.0
2013-03-26 13:45:00,38.82,38.84,38.82,38.84,12400.0,31.5109,31.5272,31.5109,31.5272,12400.0
2013-03-26 13:50:00,38.84,38.86,38.83,38.85,15100.0,31.5272,31.5434,31.5191,31.5353,15100.0
2013-03-26 13:55:00,38.86,38.87,38.85,38.87,2400.0,31.5434,31.5515,31.5353,31.5515,2400.0
2013-03-26 14:00:00,38.87,38.89,38.87,38.89,7300.0,31.5515,31.5678,31.5515,31.5678,7300.0
2013-03-26 14:05:00,38.88,38.93,38.88,38.92,24200.0,31.5596,31.6002,31.5596,31.5921,24200.0
2013-03-26 14:10:00,38.93,38.95,38.86,38.86,85600.0,31.6002,31.6165,31.5434,31.5434,85600.0
2013-03-26 14:15:00,38.87,38.89,38.86,38.87,15100.0,31.5515,31.5678,31.5434,31.5515,15100.0
2013-03-26 14:20:00,38.87,38.92,38.87,38.9,108800.0,31.5515,31.5921,31.5515,31.5759,108800.0
2013-03-26 14:25:00,38.9,38.92,38.86,38.89,128000.0,31.5759,31.5921,31.5434,31.5678,128000.0
2013-03-26 14:30:00,38.9,38.9,38.84,38.85,13300.0,31.5759,31.5759,31.5272,31.5353,13300.0
2013-03-26 14:35:00,38.85,38.86,38.85,38.85,4200.0,31.5353,31.5434,31.5353,31.5353,4200.0
2013-03-26 14:40:00,38.85,38.87,38.84,38.84,9900.0,31.5353,31.5515,31.5272,31.5272,9900.0
2013-03-26 14:45:00,38.85,38.85,38.82,38.83,6600.0,31.5353,31.5353,31.5109,31.5191,6600.0
2013-03-26 14:50:00,38.83,38.85,38.82,38.84,9200.0,31.5191,31.5353,31.5109,31.5272,9200.0
2013-03-26 14:55:00,38.84,38.86,38.84,38.85,15200.0,31.5272,31.5434,31.5272,31.5353,15200.0
2013-03-26 15:00:00,38.86,38.88,38.85,38.87,20800.0,31.5434,31.5596,31.5353,31.5515,20800.0
2013-03-26 15:05:00,38.88,38.92,38.88,38.91,24900.0,31.5596,31.5921,31.5596,31.584,24900.0
2013-03-26 15:10:00,38.91,38.92,38.91,38.91,7800.0,31.584,31.5921,31.584,31.584,7800.0
2013-03-26 15:15:00,38.92,38.95,38.9,38.9,51900.0,31.5921,31.6165,31.5759,31.5759,51900.0
2013-03-26 15:20:00,38.9,38.94,38.9,38.93,29800.0,31.5759,31.6083,31.5759,31.6002,29800.0
2013-03-26 15:25:00,38.92,38.95,38.91,38.91,28300.0,31.5921,31.6165,31.584,31.584,28300.0
2013-03-26 15:30:00,38.92,38.95,38.91,38.95,26200.0,31.5921,31.6165,31.584,31.6165,26200.0
2013-03-26 15:35:00,38.95,38.97,38.92,38.97,40800.0,31.6165,31.6327,31.5921,31.6327,40800.0
2013-03-26 15:40:00,38.97,38.97,38.96,38.96,23000.0,31.6327,31.6327,31.6246,31.6246,23000.0
2013-03-26 15:45:00,38.96,38.97,38.93,38.94,39900.0,31.6246,31.6327,31.6002,31.6083,39900.0
2013-03-26 15:50:00,38.93,39.0,38.93,39.0,112900.0,31.6002,31.657,31.6002,31.657,112900.0
2013-03-26 15:55:00,39.0,39.03,38.95,39.03,98600.0,31.657,31.6814,31.6165,31.6814,98600.0
2013-03-27 09:30:00,38.7,38.86,38.7,38.8,50400.0,31.4135,31.5434,31.4135,31.4947,50400.0
2013-03-27 09:35:00,38.8,38.86,38.77,38.83,35200.0,31.4947,31.5434,31.4704,31.5191,35200.0
2013-03-27 09:40:00,38.83,38.9,38.76,38.81,13700.0,31.5191,31.5759,31.4622,31.5028,13700.0
2013-03-27 09:45:00,38.79,38.93,38.79,38.89,15100.0,31.4866,31.6002,31.4866,31.5678,15100.0
2013-03-27 09:50:00,38.89,38.9,38.85,38.88,8300.0,31.5678,31.5759,31.5353,31.5596,8300.0
2013-03-27 09:55:00,38.9,39.02,38.89,38.98,34900.0,31.5759,31.6733,31.5678,31.6408,34900.0
2013-03-27 10:00:00,38.99,39.06,38.97,39.0,33500.0,31.6489,31.7057,31.6327,31.657,33500.0
2013-03-27 10:05:00,38.99,39.0,38.9,38.93,6500.0,31.6489,31.657,31.5759,31.6002,6500.0
2013-03-27 10:10:00,38.94,38.94,38.88,38.89,11500.0,31.6083,31.6083,31.5596,31.5678,11500.0
2013-03-27 10:15:00,38.89,38.97,38.86,38.95,24700.0,31.5678,31.6327,31.5434,31.6165,24700.0
2013-03-27 10:20:00,38.96,39.01,38.94,39.01,16900.0,31.6246,31.6652,31.6083,31.6652,16900.0
2013-03-27 10:25:00,39.0,39.08,39.0,39.03,18900.0,31.657,31.722,31.657,31.6814,18900.0
2013-03-27 10:30:00,39.04,39.1,39.02,39.08,20700.0,31.6895,31.7382,31.6733,31.722,20700.0
2013-03-27 10:35:00,39.07,39.08,39.02,39.04,9300.0,31.7139,31.722,31.6733,31.6895,9300.0
2013-03-27 10:40:00,39.04,39.08,39.04,39.06,12100.0,31.6895,31.722,31.6895,31.7057,12100.0
2013-03-27 10:45:00,39.06,39.16,39.06,39.12,19700.0,31.7057,31.7869,31.7057,31.7545,19700.0
2013-03-27 10:50:00,39.11,39.11,39.08,39.09,7800.0,31.7463,31.7463,31.722,31.7301,7800.0
2013-03-27 10:55:00,39.08,39.08,39.02,39.02,10500.0,31.722,31.722,31.6733,31.6733,10500.0
2013-03-27 11:00:00,39.03,39.08,39.0,39.02,25900.0,31.6814,31.722,31.657,31.6733,25900.0
2013-03-27 11:05:00,39.03,39.06,38.97,38.97,35100.0,31.6814,31.7057,31.6327,31.6327,35100.0
2013-03-27 11:10:00,38.97,39.02,38.97,39.01,5900.0,31.6327,31.6733,31.6327,31.6652,5900.0
2013-03-27 11:15:00,39.01,39.02,39.0,39.0,9500.0,31.6652,31.6733,31.657,31.657,9500.0
2013-03-27 11:20:00,39.0,39.0,38.93,38.93,10500.0,31.657,31.657,31.6002,31.6002,10500.0
2013-03-27 11:25:00,38.93,38.95,38.92,38.95,8200.0,31.6002,31.6165,31.5921,31.6165,8200.0
2013-03-27 11:30:00,38.95,39.06,38.95,39.06,8100.0,31.6165,31.7057,31.6165,31.7057,8100.0
2013-03-27 11:35:00,39.06,39.07,39.0,39.02,6500.0,31.7057,31.7139,31.657,31.6733,6500.0
2013-03-27 11:40:00,39.02,39.03,39.01,39.03,10000.0,31.6733,31.6814,31.6652,31.6814,10000.0
2013-03-27 11:45:00,39.03,39.11,39.03,39.1,10500.0,31.6814,31.7463,31.6814,31.7382,10500.0
2013-03-27 11:50:00,39.1,39.12,39.08,39.09,8900.0,31.7382,31.7545,31.722,31.7301,8900.0
2013-03-27 11:55:00,39.08,39.12,39.08,39.12,13900.0,31.722,31.7545,31.722,31.7545,13900.0
2013-03-27 12:00:00,39.11,39.13,39.11,39.13,4200.0,31.7463,31.7626,31.7463,31.7626,4200.0
2013-03-27 12:05:00,39.12,39.13,39.08,39.1,18100.0,31.7545,31.7626,31.722,31.7382,18100.0
2013-03-27 12:10:00,39.1,39.1,39.09,39.09,2600.0,31.7382,31.7382,31.7301,31.7301,2600.0
2013-03-27 12:15:00,39.1,39.11,39.09,39.1,9100.0,31.7382,31.7463,31.7301,31.7382,9100.0
2013-03-27 12:20:00,39.09,39.11,39.08,39.11,9000.0,31.7301,31.7463,31.722,31.7463,9000.0
2013-03-27 12:25:00,39.1,39.11,39.04,39.06,8200.0,31.7382,31.7463,31.6895,31.7057,8200.0
2013-03-27 12:30:00,39.06,39.07,39.05,39.06,7200.0,31.7057,31.7139,31.6976,31.7057,7200.0
2013-03-27 12:35:00,39.06,39.1,39.06,39.1,7300.0,31.7057,31.7382,31.7057,31.7382,7300.0
2013-03-27 12:40:00,39.1,39.1,39.04,39.06,12000.0,31.7382,31.7382,31.6895,31.7057,12000.0
2013-03-27 12:45:00,39.06,39.07,39.0,39.0,10700.0,31.7057,31.7139,31.657,31.657,10700.0
2013-03-27 12:50:00,39.01,39.04,39.0,39.03,8300.0,31.6652,31.6895,31.657,31.6814,8300.0
2013-03-27 12:55:00,39.04,39.04,39.01,39.03,4100.0,31.6895,31.6895,31.6652,31.6814,4100.0
2013-03-27 13:00:00,39.02,39.03,39.0,39.01,12400.0,31.6733,31.6814,31.657,31.6652,12400.0
2013-03-27 13:05:00,39.0,39.02,39.0,39.01,8600.0,31.657,31.6733,31.657,31.6652,8600.0
2013-03-27 13:10:00,39.01,39.02,39.0,39.01,12000.0,31.6652,31.6733,31.657,31.6652,12000.0
2013-03-27 13:15:00,39.01,39.02,39.0,39.0,8700.0,31.6652,31.6733,31.657,31.657,8700.0
2013-03-27 13:20:00,39.0,39.03,39.0,39.02,9900.0,31.657,31.6814,31.657,31.6733,9900.0
2013-03-27 13:25:00,39.03,39.04,39.01,39.03,10100.0,31.6814,31.6895,31.6652,31.6814,10100.0
2013-03-27 13:30:00,39.03,39.03,39.0,39.01,6500.0,31.6814,31.6814,31.657,31.6652,6500.0
2013-03-27 13:35:00,39.01,39.02,38.99,39.01,7100.0,31.6652,31.6733,31.6489,31.6652,7100.0
2013-03-27 13:40:00,39.01,39.01,39.0,39.01,1200.0,31.6652,31.6652,31.657,31.6652,1200.0
2013-03-27 13:45:00,39.01,39.02,39.0,39.0,7500.0,31.6652,31.6733,31.657,31.657,7500.0
2013-03-27 13:50:00,39.01,39.02,39.0,39.01,8800.0,31.6652,31.6733,31.657,31.6652,8800.0
2013-03-27 13:55:00,39.01,39.02,39.01,39.02,1800.0,31.6652,31.6733,31.6652,31.6733,1800.0
2013-03-27 14:00:00,39.02,39.06,39.02,39.06,17200.0,31.6733,31.7057,31.6733,31.7057,17200.0
2013-03-27 14:05:00,39.05,39.06,38.99,39.0,20100.0,31.6976,31.7057,31.6489,31.657,20100.0
2013-03-27 14:10:00,38.99,38.99,38.96,38.97,7000.0,31.6489,31.6489,31.6246,31.6327,7000.0
2013-03-27 14:15:00,38.98,38.98,38.96,38.98,5700.0,31.6408,31.6408,31.6246,31.6408,5700.0
2013-03-27 14:20:00,38.98,38.99,38.97,38.97,4800.0,31.6408,31.6489,31.6327,31.6327,4800.0
2013-03-27 14:25:00,38.97,38.99,38.97,38.98,2100.0,31.6327,31.6489,31.6327,31.6408,2100.0
2013-03-27 14:30:00,38.98,38.99,38.94,38.96,5400.0,31.6408,31.6489,31.6083,31.6246,5400.0
2013-03-27 14:35:00,38.96,38.98,38.95,38.97,5200.0,31.6246,31.6408,31.6165,31.6327,5200.0
2013-03-27 14:40:00,38.97,38.98,38.94,38.97,13700.0,31.6327,31.6408,31.6083,31.6327,13700.0
2013-03-27 14:45:00,38.97,39.0,38.96,38.96,7600.0,31.6327,31.657,31.6246,31.6246,7600.0
2013-03-27 14:50:00,38.96,38.99,38.96,38.99,20000.0,31.6246,31.6489,31.6246,31.6489,20000.0
2013-03-27 14:55:00,38.99,38.99,38.96,38.97,28400.0,31.6489,31.6489,31.6246,31.6327,28400.0
2013-03-27 15:00:00,38.97,38.98,38.94,38.94,9600.0,31.6327,31.6408,31.6083,31.6083,9600.0
2013-03-27 15:05:00,38.94,38.96,38.93,38.96,6100.0,31.6083,31.6246,31.6002,31.6246,6100.0
2013-03-27 15:10:00,38.95,38.97,38.95,38.97,10400.0,31.6165,31.6327,31.6165,31.6327,10400.0
2013-03-27 15:15:00,38.98,39.0,38.96,39.0,12500.0,31.6408,31.657,31.6246,31.657,12500.0
2013-03-27 15:20:00,38.99,39.01,38.97,39.01,24400.0,31.6489,31.6652,31.6327,31.6652,24400.0
2013-03-27 15:25:00,39.0,39.03,38.99,39.03,11400.0,31.657,31.6814,31.6489,31.6814,11400.0
2013-03-27 15:30:00,39.04,39.05,39.0,39.0,18100.0,31.6895,31.6976,31.657,31.657,18100.0
2013-03-27 15:35:00,39.0,39.02,38.99,39.02,13800.0,31.657,31.6733,31.6489,31.6733,13800.0
2013-03-27 15:40:00,39.02,39.02,39.01,39.01,10500.0,31.6733,31.6733,31.6652,31.6652,10500.0
2013-03-27 15:45:00,39.01,39.03,39.01,39.02,20600.0,31.6652,31.6814,31.6652,31.6733,20600.0
2013-03-27 15:50:00,39.02,39.05,39.01,39.01,27600.0,31.6733,31.6976,31.6652,31.6652,27600.0
2013-03-27 15:55:00,39.01,39.03,38.99,39.02,44400.0,31.6652,31.6814,31.6489,31.6733,44400.0
2013-03-28 09:30:00,39.09,39.13,39.01,39.04,17100.0,31.7301,31.7626,31.6652,31.6895,17100.0
2013-03-28 09:35:00,39.09,39.12,39.01,39.06,3500.0,31.7301,31.7545,31.6652,31.7057,3500.0
2013-03-28 09:40:00,39.06,39.07,38.99,39.04,3600.0,31.7057,31.7139,31.6489,31.6895,3600.0
2013-03-28 09:45:00,39.05,39.15,39.02,39.15,5000.0,31.6976,31.7788,31.6733,31.7788,5000.0
2013-03-28 09:50:00,39.16,39.18,39.13,39.15,15000.0,31.7869,31.8032,31.7626,31.7788,15000.0
2013-03-28 09:55:00,39.16,39.23,39.12,39.17,12200.0,31.7869,31.8437,31.7545,31.795,12200.0
2013-03-28 10:00:00,39.17,39.18,39.15,39.17,5900.0,31.795,31.8032,31.7788,31.795,5900.0
2013-03-28 10:05:00,39.17,39.22,39.17,39.19,12300.0,31.795,31.8356,31.795,31.8113,12300.0
2013-03-28 10:10:00,39.2,39.22,39.18,39.22,4300.0,31.8194,31.8356,31.8032,31.8356,4300.0
2013-03-28 10:15:00,39.22,39.23,39.21,39.22,12200.0,31.8356,31.8437,31.8275,31.8356,12200.0
2013-03-28 10:20:00,39.21,39.22,39.21,39.22,6600.0,31.8275,31.8356,31.8275,31.8356,6600.0
2013-03-28 10:25:00,39.22,39.24,39.2,39.2,18100.0,31.8356,31.8519,31.8194,31.8194,18100.0
2013-03-28 10:30:00,39.21,39.21,39.19,39.19,10900.0,31.8275,31.8275,31.8113,31.8113,10900.0
2013-03-28 10:35:00,39.19,39.2,39.16,39.16,14800.0,31.8113,31.8194,31.7869,31.7869,14800.0
2013-03-28 10:40:00,39.16,39.17,39.05,39.05,34000.0,31.7869,31.795,31.6976,31.6976,34000.0
2013-03-28 10:45:00,39.05,39.06,38.97,38.98,105000.0,31.6976,31.7057,31.6327,31.6408,105000.0
2013-03-28 10:50:00,38.98,38.98,38.97,38.98,26600.0,31.6408,31.6408,31.6327,31.6408,26600.0
2013-03-28 10:55:00,38.98,39.12,38.98,39.07,189700.0,31.6408,31.7545,31.6408,31.7139,189700.0
2013-03-28 11:00:00,39.05,39.08,39.04,39.07,25300.0,31.6976,31.722,31.6895,31.7139,25300.0
2013-03-28 11:05:00,39.07,39.07,39.06,39.07,15400.0,31.7139,31.7139,31.7057,31.7139,15400.0
2013-03-28 11:10:00,39.07,39.07,39.07,39.07,7900.0,31.7139,31.7139,31.7139,31.7139,7900.0
2013-03-28 11:15:00,39.07,39.07,39.01,39.06,48800.0,31.7139,31.7139,31.6652,31.7057,48800.0
2013-03-28 11:20:00,39.06,39.08,39.05,39.08,36600.0,31.7057,31.722,31.6976,31.722,36600.0
2013-03-28 11:25:00,39.07,39.08,39.05,39.07,40000.0,31.7139,31.722,31.6976,31.7139,40000.0
2013-03-28 11:30:00,39.07,39.09,39.05,39.05,27000.0,31.7139,31.7301,31.6976,31.6976,27000.0
2013-03-28 11:35:00,39.05,39.08,39.04,39.08,38200.0,31.6976,31.722,31.6895,31.722,38200.0
2013-03-28 11:40:00,39.09,39.11,39.09,39.11,4100.0,31.7301,31.7463,31.7301,31.7463,4100.0
2013-03-28 11:45:00,39.11,39.17,39.11,39.17,10900.0,31.7463,31.795,31.7463,31.795,10900.0
2013-03-28 11:50:00,39.17,39.24,39.17,39.24,7900.0,31.795,31.8519,31.795,31.8519,7900.0
2013-03-28 11:55:00,39.24,39.28,39.23,39.28,12900.0,31.8519,31.8843,31.8437,31.8843,12900.0
2013-03-28 12:00:00,39.28,39.32,39.28,39.32,10500.0,31.8843,31.9168,31.8843,31.9168,10500.0
2013-03-28 12:05:00,39.32,39.32,39.24,39.28,36300.0,31.9168,31.9168,31.8519,31.8843,36300.0
2013-03-28 12:10:00,39.28,39.32,39.28,39.3,7300.0,31.8843,31.9168,31.8843,31.9006,7300.0
2013-03-28 12:15:00,39.29,39.29,39.27,39.29,6700.0,31.8924,31.8924,31.8762,31.8924,6700.0
2013-03-28 12:20:00,39.28,39.3,39.26,39.28,8700.0,31.8843,31.9006,31.8681,31.8843,8700.0
2013-03-28 12:25:00,39.29,39.29,39.25,39.28,16800.0,31.8924,31.8924,31.86,31.8843,16800.0
2013-03-28 12:30:00,39.27,39.3,39.26,39.3,4400.0,31.8762,31.9006,31.8681,31.9006,4400.0
2013-03-28 12:35:00,39.3,39.31,39.3,39.3,15000.0,31.9006,31.9087,31.9006,31.9006,15000.0
2013-03-28 12:40:00,39.3,39.31,39.27,39.28,11500.0,31.9006,31.9087,31.8762,31.8843,11500.0
2013-03-28 12:45:00,39.29,39.33,39.29,39.31,18000.0,31.8924,31.9249,31.8924,31.9087,18000.0
2013-03-28 12:50:00,39.31,39.37,39.31,39.37,9900.0,31.9087,31.9574,31.9087,31.9574,9900.0
2013-03-28 12:55:00,39.36,39.39,39.36,39.39,5500.0,31.9493,31.9736,31.9493,31.9736,5500.0
2013-03-28 13:00:00,39.39,39.4,39.29,39.29,17400.0,31.9736,31.9817,31.8924,31.8924,17400.0
2013-03-28 13:05:00,39.28,39.3,39.28,39.3,15100.0,31.8843,31.9006,31.8843,31.9006,15100.0
2013-03-28 13:10:00,39.3,39.3,39.29,39.29,19900.0,31.9006,31.9006,31.8924,31.8924,19900.0
2013-03-28 13:15:00,39.29,39.3,39.28,39.3,10000.0,31.8924,31.9006,31.8843,31.9006,10000.0
2013-03-28 13:20:00,39.29,39.3,39.29,39.3,14800.0,31.8924,31.9006,31.8924,31.9006,14800.0
2013-03-28 13:25:00,39.3,39.3,39.28,39.28,21200.0,31.9006,31.9006,31.8843,31.8843,21200.0
2013-03-28 13:30:00,39.28,39.3,39.28,39.3,6800.0,31.8843,31.9006,31.8843,31.9006,6800.0
2013-03-28 13:35:00,39.3,39.3,39.29,39.3,11200.0,31.9006,31.9006,31.8924,31.9006,11200.0
2013-03-28 13:40:00,39.3,39.33,39.29,39.3,16400.0,31.9006,31.9249,31.8924,31.9006,16400.0
2013-03-28 13:45:00,39.3,39.32,39.29,39.3,12800.0,31.9006,31.9168,31.8924,31.9006,12800.0
2013-03-28 13:50:00,39.3,39.33,39.3,39.31,10100.0,31.9006,31.9249,31.9006,31.9087,10100.0
2013-03-28 13:55:00,39.32,39.36,39.32,39.35,8400.0,31.9168,31.9493,31.9168,31.9411,8400.0
2013-03-28 14:00:00,39.35,39.38,39.35,39.38,6900.0,31.9411,31.9655,31.9411,31.9655,6900.0
2013-03-28 14:05:00,39.38,39.38,39.34,39.37,9400.0,31.9655,31.9655,31.933,31.9574,9400.0
2013-03-28 14:10:00,39.37,39.39,39.37,39.39,11100.0,31.9574,31.9736,31.9574,31.9736,11100.0
2013-03-28 14:15:00,39.39,39.41,39.38,39.41,12200.0,31.9736,31.9899,31.9655,31.9899,12200.0
2013-03-28 14:20:00,39.41,39.44,39.41,39.42,19600.0,31.9899,32.0142,31.9899,31.998,19600.0
2013-03-28 14:25:00,39.42,39.47,39.42,39.47,21200.0,31.998,32.0386,31.998,32.0386,21200.0
2013-03-28 14:30:00,39.47,39.48,39.46,39.47,11400.0,32.0386,32.0467,32.0304,32.0386,11400.0
2013-03-28 14:35:00,39.47,39.49,39.46,39.48,11200.0,32.0386,32.0548,32.0304,32.0467,11200.0
2013-03-28 14:40:00,39.49,39.5,39.48,39.48,8500.0,32.0548,32.0629,32.0467,32.0467,8500.0
2013-03-28 14:45:00,39.49,39.5,39.48,39.5,10400.0,32.0548,32.0629,32.0467,32.0629,10400.0
2013-03-28 14:50:00,39.5,39.5,39.47,39.48,22100.0,32.0629,32.0629,32.0386,32.0467,22100.0
2013-03-28 14:55:00,39.47,39.49,39.47,39.48,8700.0,32.0386,32.0548,32.0386,32.0467,8700.0
2013-03-28 15:00:00,39.48,39.48,39.46,39.47,27500.0,32.0467,32.0467,32.0304,32.0386,27500.0
2013-03-28 15:05:00,39.48,39.48,39.44,39.47,27100.0,32.0467,32.0467,32.0142,32.0386,27100.0
2013-03-28 15:10:00,39.47,39.48,39.46,39.48,11200.0,32.0386,32.0467,32.0304,32.0467,11200.0
2013-03-28 15:15:00,39.48,39.5,39.47,39.5,11600.0,32.0467,32.0629,32.0386,32.0629,11600.0
2013-03-28 15:20:00,39.5,39.53,39.48,39.5,40500.0,32.0629,32.0873,32.0467,32.0629,40500.0
2013-03-28 15:25:00,39.51,39.53,39.49,39.51,23300.0,32.071,32.0873,32.0548,32.071,23300.0
2013-03-28 15:30:00,39.51,39.53,39.5,39.52,19500.0,32.071,32.0873,32.0629,32.0791,19500.0
2013-03-28 15:35:00,39.52,39.56,39.52,39.55,20800.0,32.0791,32.1116,32.0791,32.1035,20800.0
2013-03-28 15:40:00,39.55,39.55,39.53,39.54,14900.0,32.1035,32.1035,32.0873,32.0954,14900.0
2013-03-28 15:45:00,39.54,39.55,39.51,39.54,34500.0,32.0954,32.1035,32.071,32.0954,34500.0
2013-03-28 15:50:00,39.54,39.62,39.54,39.61,45800.0,32.0954,32.1603,32.0954,32.1522,45800.0
2013-03-28 15:55:00,39.6,39.66,39.6,39.6,159700.0,32.1441,32.1928,32.1441,32.1441,159700.0
2013-04-01 09:30:00,39.71,39.78,39.65,39.65,54700.0,32.2334,32.2902,32.1847,32.1847,54700.0
2013-04-01 09:35:00,39.65,39.7,39.62,39.7,6100.0,32.1847,32.2252,32.1603,32.2252,6100.0
2013-04-01 09:40:00,39.69,39.7,39.67,39.7,11700.0,32.2171,32.2252,32.2009,32.2252,11700.0
2013-04-01 09:45:00,39.7,39.7,39.68,39.7,7500.0,32.2252,32.2252,32.209,32.2252,7500.0
2013-04-01 09:50:00,39.69,39.69,39.67,39.68,12200.0,32.2171,32.2171,32.2009,32.209,12200.0
2013-04-01 09:55:00,39.68,39.82,39.66,39.82,52100.0,32.209,32.3227,32.1928,32.3227,52100.0
2013-04-01 10:00:00,39.82,39.88,39.64,39.68,131400.0,32.3227,32.3714,32.1765,32.209,131400.0
2013-04-01 10:05:00,39.69,39.7,39.64,39.65,24800.0,32.2171,32.2252,32.1765,32.1847,24800.0
2013-04-01 10:10:00,39.65,39.7,39.64,39.69,20600.0,32.1847,32.2252,32.1765,32.2171,20600.0
2013-04-01 10:15:00,39.7,39.76,39.69,39.75,45000.0,32.2252,32.274,32.2171,32.2658,45000.0
2013-04-01 10:20:00,39.74,39.77,39.71,39.75,53200.0,32.2577,32.2821,32.2334,32.2658,53200.0
2013-04-01 10:25:00,39.75,39.76,39.69,39.7,113500.0,32.2658,32.274,32.2171,32.2252,113500.0
2013-04-01 10:30:00,39.7,39.71,39.67,39.7,106700.0,32.2252,32.2334,32.2009,32.2252,106700.0
2013-04-01 10:35:00,39.7,39.73,39.69,39.71,47500.0,32.2252,32.2496,32.2171,32.2334,47500.0
2013-04-01 10:40:00,39.71,39.74,39.7,39.7,208200.0,32.2334,32.2577,32.2252,32.2252,208200.0
2013-04-01 10:45:00,39.7,39.71,39.67,39.71,64400.0,32.2252,32.2334,32.2009,32.2334,64400.0
2013-04-01 10:50:00,39.7,39.7,39.68,39.69,35800.0,32.2252,32.2252,32.209,32.2171,35800.0
2013-04-01 10:55:00,39.68,39.72,39.68,39.71,55900.0,32.209,32.2415,32.209,32.2334,55900.0
2013-04-01 11:00:00,39.71,39.74,39.7,39.73,169100.0,32.2334,32.2577,32.2252,32.2496,169100.0
2013-04-01 11:05:00,39.73,39.74,39.72,39.72,188600.0,32.2496,32.2577,32.2415,32.2415,188600.0
2013-04-01 11:10:00,39.72,39.72,39.7,39.72,30300.0,32.2415,32.2415,32.2252,32.2415,30300.0
2013-04-01 11:15:00,39.71,39.72,39.7,39.71,52800.0,32.2334,32.2415,32.2252,32.2334,52800.0
2013-04-01 11:20:00,39.72,39.72,39.7,39.71,58300.0,32.2415,32.2415,32.2252,32.2334,58300.0
2013-04-01 11:25:00,39.71,39.75,39.69,39.75,89000.0,32.2334,32.2658,32.2171,32.2658,89000.0
2013-04-01 11:30:00,39.75,39.76,39.7,39.72,177600.0,32.2658,32.274,32.2252,32.2415,177600.0
2013-04-01 11:35:00,39.72,39.73,39.65,39.65,329300.0,32.2415,32.2496,32.1847,32.1847,329300.0
2013-04-01 11:40:00,39.65,39.68,39.62,39.68,22500.0,32.1847,32.209,32.1603,32.209,22500.0
2013-04-01 11:45:00,39.68,39.68,39.61,39.63,54200.0,32.209,32.209,32.1522,32.1684,54200.0
2013-04-01 11:50:00,39.62,39.63,39.57,39.59,28100.0,32.1603,32.1684,32.1197,32.136,28100.0
2013-04-01 11:55:00,39.6,39.61,39.58,39.59,11400.0,32.1441,32.1522,32.1278,32.136,11400.0
2013-04-01 12:00:00,39.6,39.66,39.6,39.63,55100.0,32.1441,32.1928,32.1441,32.1684,55100.0
2013-04-01 12:05:00,39.63,39.69,39.63,39.69,19000.0,32.1684,32.2171,32.1684,32.2171,19000.0
2013-04-01 12:10:00,39.69,39.71,39.66,39.71,36000.0,32.2171,32.2334,32.1928,32.2334,36000.0
2013-04-01 12:15:00,39.7,39.71,39.69,39.7,14700.0,32.2252,32.2334,32.2171,32.2252,14700.0
2013-04-01 12:20:00,39.7,39.71,39.69,39.7,23200.0,32.2252,32.2334,32.2171,32.2252,23200.0
2013-04-01 12:25:00,39.7,39.7,39.69,39.7,12600.0,32.2252,32.2252,32.2171,32.2252,12600.0
2013-04-01 12:30:00,39.71,39.71,39.68,39.69,19300.0,32.2334,32.2334,32.209,32.2171,19300.0
2013-04-01 12:35:00,39.69,39.7,39.69,39.69,15900.0,32.2171,32.2252,32.2171,32.2171,15900.0
2013-04-01 12:40:00,39.69,39.69,39.67,39.67,6800.0,32.2171,32.2171,32.2009,32.2009,6800.0
2013-04-01 12:45:00,39.68,39.72,39.67,39.72,14300.0,32.209,32.2415,32.2009,32.2415,14300.0
2013-04-01 12:50:00,39.72,39.75,39.69,39.69,24800.0,32.2415,32.2658,32.2171,32.2171,24800.0
2013-04-01 12:55:00,39.7,39.7,39.69,39.7,2700.0,32.2252,32.2252,32.2171,32.2252,2700.0
2013-04-01 13:00:00,39.7,39.71,39.69,39.7,37900.0,32.2252,32.2334,32.2171,32.2252,37900.0
2013-04-01 13:05:00,39.7,39.71,39.69,39.69,43400.0,32.2252,32.2334,32.2171,32.2171,43400.0
2013-04-01 13:10:00,39.69,39.71,39.69,39.71,20800.0,32.2171,32.2334,32.2171,32.2334,20800.0
2013-04-01 13:15:00,39.71,39.71,39.69,39.69,18700.0,32.2334,32.2334,32.2171,32.2171,18700.0
2013-04-01 13:20:00,39.69,39.7,39.69,39.7,2700.0,32.2171,32.2252,32.2171,32.2252,2700.0
2013-04-01 13:25:00,39.69,39.71,39.68,39.7,21900.0,32.2171,32.2334,32.209,32.2252,21900.0
2013-04-01 13:30:00,39.7,39.71,39.69,39.71,13500.0,32.2252,32.2334,32.2171,32.2334,13500.0
2013-04-01 13:35:00,39.7,39.71,39.69,39.7,12100.0,32.2252,32.2334,32.2171,32.2252,12100.0
2013-04-01 13:40:00,39.7,39.71,39.7,39.7,14500.0,32.2252,32.2334,32.2252,32.2252,14500.0
2013-04-01 13:45:00,39.7,39.71,39.69,39.71,31900.0,32.2252,32.2334,32.2171,32.2334,31900.0
2013-04-01 13:50:00,39.7,39.71,39.69,39.7,31500.0,32.2252,32.2334,32.2171,32.2252,31500.0
2013-04-01 13:55:00,39.7,39.7,39.69,39.7,11300.0,32.2252,32.2252,32.2171,32.2252,11300.0
2013-04-01 14:00:00,39.7,39.7,39.66,39.66,26500.0,32.2252,32.2252,32.1928,32.1928,26500.0
2013-04-01 14:05:00,39.66,39.68,39.6,39.6,70300.0,32.1928,32.209,32.1441,32.1441,70300.0
2013-04-01 14:10:00,39.59,39.6,39.56,39.57,24000.0,32.136,32.1441,32.1116,32.1197,24000.0
2013-04-01 14:15:00,39.58,39.58,39.54,39.54,49900.0,32.1278,32.1278,32.0954,32.0954,49900.0
2013-04-01 14:20:00,39.54,39.55,39.54,39.54,19300.0,32.0954,32.1035,32.0954,32.0954,19300.0
2013-04-01 14:25:00,39.54,39.54,39.52,39.52,18900.0,32.0954,32.0954,32.0791,32.0791,18900.0
2013-04-01 14:30:00,39.53,39.53,39.5,39.5,35600.0,32.0873,32.0873,32.0629,32.0629,35600.0
2013-04-01 14:35:00,39.5,39.53,39.5,39.51,30800.0,32.0629,32.0873,32.0629,32.071,30800.0
2013-04-01 14:40:00,39.51,39.52,39.51,39.51,9700.0,32.071,32.0791,32.071,32.071,9700.0
2013-04-01 14:45:00,39.51,39.56,39.51,39.55,38400.0,32.071,32.1116,32.071,32.1035,38400.0
2013-04-01 14:50:00,39.55,39.58,39.55,39.57,12900.0,32.1035,32.1278,32.1035,32.1197,12900.0
2013-04-01 14:55:00,39.58,39.58,39.55,39.55,24700.0,32.1278,32.1278,32.1035,32.1035,24700.0
2013-04-01 15:00:00,39.55,39.58,39.55,39.58,34100.0,32.1035,32.1278,32.1035,32.1278,34100.0
2013-04-01 15:05:00,39.58,39.61,39.58,39.61,40300.0,32.1278,32.1522,32.1278,32.1522,40300.0
2013-04-01 15:10:00,39.61,39.61,39.56,39.56,35400.0,32.1522,32.1522,32.1116,32.1116,35400.0
2013-04-01 15:15:00,39.56,39.58,39.55,39.55,53800.0,32.1116,32.1278,32.1035,32.1035,53800.0
2013-04-01 15:20:00,39.56,39.57,39.55,39.55,44000.0,32.1116,32.1197,32.1035,32.1035,44000.0
2013-04-01 15:25:00,39.55,39.57,39.55,39.57,32800.0,32.1035,32.1197,32.1035,32.1197,32800.0
2013-04-01 15:30:00,39.57,39.57,39.54,39.54,70300.0,32.1197,32.1197,32.0954,32.0954,70300.0
2013-04-01 15:35:00,39.54,39.56,39.53,39.55,36600.0,32.0954,32.1116,32.0873,32.1035,36600.0
2013-04-01 15:40:00,39.56,39.59,39.54,39.59,61900.0,32.1116,32.136,32.0954,32.136,61900.0
2013-04-01 15:45:00,39.59,39.62,39.58,39.61,64800.0,32.136,32.1603,32.1278,32.1522,64800.0
2013-04-01 15:50:00,39.61,39.64,39.58,39.64,93200.0,32.1522,32.1765,32.1278,32.1765,93200.0
2013-04-01 15:55:00,39.64,39.71,39.63,39.7,165900.0,32.1765,32.2334,32.1684,32.2252,165900.0
2013-04-02 09:30:00,39.76,39.78,39.7,39.76,26100.0,32.274,32.2902,32.2252,32.274,26100.0
2013-04-02 09:35:00,39.76,39.92,39.76,39.87,40700.0,32.274,32.4038,32.274,32.3632,40700.0
2013-04-02 09:40:00,39.87,39.88,39.71,39.77,30200.0,32.3632,32.3714,32.2334,32.2821,30200.0
2013-04-02 09:45:00,39.76,39.77,39.75,39.77,13700.0,32.274,32.2821,32.2658,32.2821,13700.0
2013-04-02 09:50:00,39.77,39.79,39.76,39.77,6200.0,32.2821,32.2983,32.274,32.2821,6200.0
2013-04-02 09:55:00,39.76,39.77,39.73,39.75,24300.0,32.274,32.2821,32.2496,32.2658,24300.0
2013-04-02 10:00:00,39.76,39.8,39.72,39.76,44700.0,32.274,32.3064,32.2415,32.274,44700.0
2013-04-02 10:05:00,39.77,39.81,39.76,39.79,21100.0,32.2821,32.3145,32.274,32.2983,21100.0
2013-04-02 10:10:00,39.79,39.81,39.76,39.78,22600.0,32.2983,32.3145,32.274,32.2902,22600.0
2013-04-02 10:15:00,39.79,39.8,39.74,39.77,18000.0,32.2983,32.3064,32.2577,32.2821,18000.0
2013-04-02 10:20:00,39.77,39.81,39.77,39.81,17200.0,32.2821,32.3145,32.2821,32.3145,17200.0
2013-04-02 10:25:00,39.82,39.83,39.78,39.81,16500.0,32.3227,32.3308,32.2902,32.3145,16500.0
2013-04-02 10:30:00,39.8,39.8,39.73,39.79,26800.0,32.3064,32.3064,32.2496,32.2983,26800.0
2013-04-02 10:35:00,39.78,39.84,39.77,39.81,35700.0,32.2902,32.3389,32.2821,32.3145,35700.0
2013-04-02 10:40:00,39.81,39.84,39.79,39.82,15400.0,32.3145,32.3389,32.2983,32.3227,15400.0
2013-04-02 10:45:00,39.83,39.84,39.79,39.8,16500.0,32.3308,32.3389,32.2983,32.3064,16500.0
2013-04-02 10:50:00,39.79,39.82,39.79,39.8,22500.0,32.2983,32.3227,32.2983,32.3064,22500.0
2013-04-02 10:55:00,39.8,39.82,39.78,39.8,35100.0,32.3064,32.3227,32.2902,32.3064,35100.0
2013-04-02 11:00:00,39.8,39.81,39.78,39.81,24300.0,32.3064,32.3145,32.2902,32.3145,24300.0
2013-04-02 11:05:00,39.81,39.81,39.8,39.81,7700.0,32.3145,32.3145,32.3064,32.3145,7700.0
2013-04-02 11:10:00,39.8,39.85,39.8,39.84,30200.0,32.3064,32.347,32.3064,32.3389,30200.0
2013-04-02 11:15:00,39.84,39.86,39.82,39.85,27100.0,32.3389,32.3551,32.3227,32.347,27100.0
2013-04-02 11:20:00,39.86,39.86,39.75,39.82,555200.0,32.3551,32.3551,32.2658,32.3227,555200.0
2013-04-02 11:25:00,39.82,39.83,39.78,39.81,44700.0,32.3227,32.3308,32.2902,32.3145,44700.0
2013-04-02 11:30:00,39.82,39.82,39.8,39.81,17000.0,32.3227,32.3227,32.3064,32.3145,17000.0
2013-04-02 11:35:00,39.8,39.82,39.79,39.8,19700.0,32.3064,32.3227,32.2983,32.3064,19700.0
2013-04-02 11:40:00,39.8,39.81,39.79,39.79,14200.0,32.3064,32.3145,32.2983,32.2983,14200.0
2013-04-02 11:45:00,39.79,39.79,39.75,39.76,46700.0,32.2983,32.2983,32.2658,32.274,46700.0
2013-04-02 11:50:00,39.76,39.78,39.76,39.78,36000.0,32.274,32.2902,32.274,32.2902,36000.0
2013-04-02 11:55:00,39.77,39.79,39.76,39.76,15300.0,32.2821,32.2983,32.274,32.274,15300.0
2013-04-02 12:00:00,39.77,39.79,39.77,39.79,22000.0,32.2821,32.2983,32.2821,32.2983,22000.0
2013-04-02 12:05:00,39.79,39.8,39.79,39.8,3700.0,32.2983,32.3064,32.2983,32.3064,3700.0
2013-04-02 12:10:00,39.8,39.8,39.79,39.79,2500.0,32.3064,32.3064,32.2983,32.2983,2500.0
2013-04-02 12:15:00,39.79,39.79,39.77,39.77,7900.0,32.2983,32.2983,32.2821,32.2821,7900.0
2013-04-02 12:20:00,39.77,39.78,39.77,39.77,166800.0,32.2821,32.2902,32.2821,32.2821,166800.0
2013-04-02 12:25:00,39.77,39.77,39.76,39.77,13300.0,32.2821,32.2821,32.274,32.2821,13300.0
2013-04-02 12:30:00,39.77,39.79,39.76,39.77,30100.0,32.2821,32.2983,32.274,32.2821,30100.0
2013-04-02 12:35:00,39.77,39.78,39.77,39.77,7700.0,32.2821,32.2902,32.2821,32.2821,7700.0
2013-04-02 12:40:00,39.77,39.78,39.77,39.77,13700.0,32.2821,32.2902,32.2821,32.2821,13700.0
2013-04-02 12:45:00,39.77,39.78,39.77,39.77,9100.0,32.2821,32.2902,32.2821,32.2821,9100.0
2013-04-02 12:50:00,39.77,39.78,39.77,39.77,2000.0,32.2821,32.2902,32.2821,32.2821,2000.0
2013-04-02 12:55:00,39.77,39.77,39.77,39.77,8300.0,32.2821,32.2821,32.2821,32.2821,8300.0
2013-04-02 13:00:00,39.77,39.8,39.77,39.79,14500.0,32.2821,32.3064,32.2821,32.2983,14500.0
2013-04-02 13:05:00,39.78,39.78,39.77,39.78,10500.0,32.2902,32.2902,32.2821,32.2902,10500.0
2013-04-02 13:10:00,39.77,39.78,39.77,39.77,5900.0,32.2821,32.2902,32.2821,32.2821,5900.0
2013-04-02 13:15:00,39.77,39.78,39.77,39.77,14200.0,32.2821,32.2902,32.2821,32.2821,14200.0
2013-04-02 13:20:00,39.77,39.78,39.77,39.78,7500.0,32.2821,32.2902,32.2821,32.2902,7500.0
2013-04-02 13:25:00,39.77,39.79,39.77,39.78,12500.0,32.2821,32.2983,32.2821,32.2902,12500.0
2013-04-02 13:30:00,39.78,39.8,39.78,39.8,6600.0,32.2902,32.3064,32.2902,32.3064,6600.0
2013-04-02 13:35:00,39.8,39.81,39.79,39.81,8300.0,32.3064,32.3145,32.2983,32.3145,8300.0
2013-04-02 13:40:00,39.8,39.81,39.8,39.8,2100.0,32.3064,32.3145,32.3064,32.3064,2100.0
2013-04-02 13:45:00,39.8,39.85,39.8,39.82,9900.0,32.3064,32.347,32.3064,32.3227,9900.0
2013-04-02 13:50:00,39.82,39.83,39.81,39.81,2000.0,32.3227,32.3308,32.3145,32.3145,2000.0
2013-04-02 13:55:00,39.81,39.81,39.79,39.79,3100.0,32.3145,32.3145,32.2983,32.2983,3100.0
2013-04-02 14:00:00,39.8,39.84,39.79,39.84,34000.0,32.3064,32.3389,32.2983,32.3389,34000.0
2013-04-02 14:05:00,39.84,39.85,39.82,39.85,5200.0,32.3389,32.347,32.3227,32.347,5200.0
2013-04-02 14:10:00,39.84,39.84,39.82,39.83,27800.0,32.3389,32.3389,32.3227,32.3308,27800.0
2013-04-02 14:15:00,39.82,39.82,39.8,39.82,18300.0,32.3227,32.3227,32.3064,32.3227,18300.0
2013-04-02 14:20:00,39.82,39.83,39.8,39.82,27000.0,32.3227,32.3308,32.3064,32.3227,27000.0
2013-04-02 14:25:00,39.82,39.83,39.8,39.81,21600.0,32.3227,32.3308,32.3064,32.3145,21600.0
2013-04-02 14:30:00,39.82,39.82,39.76,39.77,26900.0,32.3227,32.3227,32.274,32.2821,26900.0
2013-04-02 14:35:00,39.77,39.81,39.76,39.8,25500.0,32.2821,32.3145,32.274,32.3064,25500.0
2013-04-02 14:40:00,39.8,39.81,39.8,39.8,27800.0,32.3064,32.3145,32.3064,32.3064,27800.0
2013-04-02 14:45:00,39.81,39.83,39.8,39.81,22000.0,32.3145,32.3308,32.3064,32.3145,22000.0
2013-04-02 14:50:00,39.81,39.83,39.8,39.81,35400.0,32.3145,32.3308,32.3064,32.3145,35400.0
2013-04-02 14:55:00,39.81,39.83,39.81,39.83,13000.0,32.3145,32.3308,32.3145,32.3308,13000.0
2013-04-02 15:00:00,39.83,39.85,39.8,39.83,57200.0,32.3308,32.347,32.3064,32.3308,57200.0
2013-04-02 15:05:00,39.83,39.83,39.77,39.78,45300.0,32.3308,32.3308,32.2821,32.2902,45300.0
2013-04-02 15:10:00,39.77,39.81,39.77,39.8,22000.0,32.2821,32.3145,32.2821,32.3064,22000.0
2013-04-02 15:15:00,39.81,39.82,39.79,39.8,42100.0,32.3145,32.3227,32.2983,32.3064,42100.0
2013-04-02 15:20:00,39.8,39.81,39.77,39.79,42900.0,32.3064,32.3145,32.2821,32.2983,42900.0
2013-04-02 15:25:00,39.79,39.81,39.78,39.8,35100.0,32.2983,32.3145,32.2902,32.3064,35100.0
2013-04-02 15:30:00,39.8,39.82,39.78,39.81,36900.0,32.3064,32.3227,32.2902,32.3145,36900.0
2013-04-02 15:35:00,39.8,39.83,39.8,39.82,78700.0,32.3064,32.3308,32.3064,32.3227,78700.0
2013-04-02 15:40:00,39.82,39.83,39.8,39.81,98900.0,32.3227,32.3308,32.3064,32.3145,98900.0
2013-04-02 15:45:00,39.8,39.87,39.8,39.86,187800.0,32.3064,32.3632,32.3064,32.3551,187800.0
2013-04-02 15:50:00,39.86,39.9,39.85,39.87,58200.0,32.3551,32.3876,32.347,32.3632,58200.0
2013-04-02 15:55:00,39.86,39.99,39.86,39.97,208100.0,32.3551,32.4606,32.3551,32.4444,208100.0
2013-04-03 09:30:00,40.05,40.23,40.05,40.21,47100.0,32.5094,32.6555,32.5094,32.6392,47100.0
2013-04-03 09:35:00,40.22,40.22,40.05,40.16,12700.0,32.6473,32.6473,32.5094,32.5986,12700.0
2013-04-03 09:40:00,40.16,40.23,40.13,40.22,33500.0,32.5986,32.6555,32.5743,32.6473,33500.0
2013-04-03 09:45:00,40.21,40.27,40.17,40.27,30200.0,32.6392,32.6879,32.6068,32.6879,30200.0
2013-04-03 09:50:00,40.25,40.29,40.19,40.2,32300.0,32.6717,32.7042,32.623,32.6311,32300.0
2013-04-03 09:55:00,40.2,40.22,40.17,40.2,29100.0,32.6311,32.6473,32.6068,32.6311,29100.0
2013-04-03 10:00:00,40.2,40.21,40.06,40.11,139200.0,32.6311,32.6392,32.5175,32.5581,139200.0
2013-04-03 10:05:00,40.11,40.12,40.09,40.12,41000.0,32.5581,32.5662,32.5418,32.5662,41000.0
2013-04-03 10:10:00,40.12,40.13,40.07,40.1,34700.0,32.5662,32.5743,32.5256,32.5499,34700.0
2013-04-03 10:15:00,40.11,40.12,40.08,40.1,498800.0,32.5581,32.5662,32.5337,32.5499,498800.0
2013-04-03 10:20:00,40.1,40.12,40.09,40.09,48400.0,32.5499,32.5662,32.5418,32.5418,48400.0
2013-04-03 10:25:00,40.1,40.15,40.09,40.11,101300.0,32.5499,32.5905,32.5418,32.5581,101300.0
2013-04-03 10:30:00,40.1,40.11,40.03,40.07,16300.0,32.5499,32.5581,32.4931,32.5256,16300.0
2013-04-03 10:35:00,40.07,40.07,39.99,40.0,32500.0,32.5256,32.5256,32.4606,32.4688,32500.0
2013-04-03 10:40:00,40.01,40.02,39.99,40.01,47700.0,32.4769,32.485,32.4606,32.4769,47700.0
2013-04-03 10:45:00,40.0,40.02,40.0,40.01,19600.0,32.4688,32.485,32.4688,32.4769,19600.0
2013-04-03 10:50:00,40.01,40.02,40.0,40.01,31800.0,32.4769,32.485,32.4688,32.4769,31800.0
2013-04-03 10:55:00,40.0,40.01,39.92,39.92,72600.0,32.4688,32.4769,32.4038,32.4038,72600.0
2013-04-03 11:00:00,39.92,39.92,39.85,39.88,25300.0,32.4038,32.4038,32.347,32.3714,25300.0
2013-04-03 11:05:00,39.89,39.9,39.85,39.87,30600.0,32.3795,32.3876,32.347,32.3632,30600.0
2013-04-03 11:10:00,39.87,39.95,39.87,39.95,53100.0,32.3632,32.4282,32.3632,32.4282,53100.0
2013-04-03 11:15:00,39.95,39.98,39.94,39.98,31600.0,32.4282,32.4525,32.4201,32.4525,31600.0
2013-04-03 11:20:00,39.96,40.04,39.96,40.02,23200.0,32.4363,32.5012,32.4363,32.485,23200.0
2013-04-03 11:25:00,40.02,40.03,39.99,40.01,45400.0,32.485,32.4931,32.4606,32.4769,45400.0
2013-04-03 11:30:00,40.01,40.01,39.98,39.98,36300.0,32.4769,32.4769,32.4525,32.4525,36300.0
2013-04-03 11:35:00,39.98,40.02,39.98,40.02,32700.0,32.4525,32.485,32.4525,32.485,32700.0
2013-04-03 11:40:00,40.03,40.03,39.98,40.0,270200.0,32.4931,32.4931,32.4525,32.4688,270200.0
2013-04-03 11:45:00,39.99,40.01,39.98,39.99,49500.0,32.4606,32.4769,32.4525,32.4606,49500.0
2013-04-03 11:50:00,39.99,40.0,39.95,39.97,158400.0,32.4606,32.4688,32.4282,32.4444,158400.0
2013-04-03 11:55:00,39.97,40.0,39.96,39.98,13700.0,32.4444,32.4688,32.4363,32.4525,13700.0
2013-04-03 12:00:00,39.98,39.99,39.93,39.98,38200.0,32.4525,32.4606,32.4119,32.4525,38200.0
2013-04-03 12:05:00,39.98,40.0,39.97,39.97,24300.0,32.4525,32.4688,32.4444,32.4444,24300.0
2013-04-03 12:10:00,39.97,40.02,39.97,40.02,8500.0,32.4444,32.485,32.4444,32.485,8500.0
2013-04-03 12:15:00,40.01,40.02,39.99,40.0,16200.0,32.4769,32.485,32.4606,32.4688,16200.0
2013-04-03 12:20:00,40.0,40.01,39.98,40.0,20000.0,32.4688,32.4769,32.4525,32.4688,20000.0
2013-04-03 12:25:00,40.0,40.01,39.98,39.98,16300.0,32.4688,32.4769,32.4525,32.4525,16300.0
2013-04-03 12:30:00,39.99,40.0,39.93,39.95,395800.0,32.4606,32.4688,32.4119,32.4282,395800.0
2013-04-03 12:35:00,39.95,40.0,39.94,39.97,22200.0,32.4282,32.4688,32.4201,32.4444,22200.0
2013-04-03 12:40:00,39.97,39.98,39.91,39.91,36600.0,32.4444,32.4525,32.3957,32.3957,36600.0
2013-04-03 12:45:00,39.92,39.98,39.91,39.98,36800.0,32.4038,32.4525,32.3957,32.4525,36800.0
2013-04-03 12:50:00,39.97,39.99,39.95,39.96,30300.0,32.4444,32.4606,32.4282,32.4363,30300.0
2013-04-03 12:55:00,39.96,39.98,39.96,39.97,15200.0,32.4363,32.4525,32.4363,32.4444,15200.0
2013-04-03 13:00:00,39.96,39.97,39.95,39.97,18600.0,32.4363,32.4444,32.4282,32.4444,18600.0
2013-04-03 13:05:00,39.97,39.99,39.95,39.95,27100.0,32.4444,32.4606,32.4282,32.4282,27100.0
2013-04-03 13:10:00,39.96,39.97,39.94,39.94,28400.0,32.4363,32.4444,32.4201,32.4201,28400.0
2013-04-03 13:15:00,39.93,39.99,39.93,39.99,30700.0,32.4119,32.4606,32.4119,32.4606,30700.0
2013-04-03 13:20:00,39.99,39.99,39.94,39.98,30600.0,32.4606,32.4606,32.4201,32.4525,30600.0
2013-04-03 13:25:00,39.99,40.01,39.98,40.01,39400.0,32.4606,32.4769,32.4525,32.4769,39400.0
2013-04-03 13:30:00,40.01,40.01,39.98,39.99,56400.0,32.4769,32.4769,32.4525,32.4606,56400.0
2013-04-03 13:35:00,39.99,40.0,39.97,39.97,39200.0,32.4606,32.4688,32.4444,32.4444,39200.0
2013-04-03 13:40:00,39.97,39.97,39.88,39.88,39200.0,32.4444,32.4444,32.3714,32.3714,39200.0
2013-04-03 13:45:00,39.88,39.91,39.88,39.9,24300.0,32.3714,32.3957,32.3714,32.3876,24300.0
2013-04-03 13:50:00,39.89,39.93,39.88,39.93,73800.0,32.3795,32.4119,32.3714,32.4119,73800.0
2013-04-03 13:55:00,39.93,39.94,39.88,39.89,115500.0,32.4119,32.4201,32.3714,32.3795,115500.0
2013-04-03 14:00:00,39.89,39.91,39.88,39.89,39900.0,32.3795,32.3957,32.3714,32.3795,39900.0
2013-04-03 14:05:00,39.89,39.9,39.88,39.9,53500.0,32.3795,32.3876,32.3714,32.3876,53500.0
2013-04-03 14:10:00,39.89,39.91,39.81,39.81,72400.0,32.3795,32.3957,32.3145,32.3145,72400.0
2013-04-03 14:15:00,39.81,39.82,39.78,39.8,18000.0,32.3145,32.3227,32.2902,32.3064,18000.0
2013-04-03 14:20:00,39.79,39.81,39.78,39.79,25500.0,32.2983,32.3145,32.2902,32.2983,25500.0
2013-04-03 14:25:00,39.79,39.83,39.78,39.82,40700.0,32.2983,32.3308,32.2902,32.3227,40700.0
2013-04-03 14:30:00,39.82,39.83,39.8,39.81,27700.0,32.3227,32.3308,32.3064,32.3145,27700.0
2013-04-03 14:35:00,39.82,39.82,39.8,39.82,17300.0,32.3227,32.3227,32.3064,32.3227,17300.0
2013-04-03 14:40:00,39.82,39.83,39.81,39.83,36800.0,32.3227,32.3308,32.3145,32.3308,36800.0
2013-04-03 14:45:00,39.82,39.83,39.81,39.83,18800.0,32.3227,32.3308,32.3145,32.3308,18800.0
2013-04-03 14:50:00,39.83,39.85,39.82,39.84,33600.0,32.3308,32.347,32.3227,32.3389,33600.0
2013-04-03 14:55:00,39.84,39.86,39.84,39.86,23700.0,32.3389,32.3551,32.3389,32.3551,23700.0
2013-04-03 15:00:00,39.86,39.86,39.78,39.78,27500.0,32.3551,32.3551,32.2902,32.2902,27500.0
2013-04-03 15:05:00,39.78,39.79,39.77,39.78,17300.0,32.2902,32.2983,32.2821,32.2902,17300.0
2013-04-03 15:10:00,39.79,39.79,39.75,39.75,25000.0,32.2983,32.2983,32.2658,32.2658,25000.0
2013-04-03 15:15:00,39.76,39.76,39.74,39.75,31100.0,32.274,32.274,32.2577,32.2658,31100.0
2013-04-03 15:20:00,39.75,39.75,39.69,39.7,40500.0,32.2658,32.2658,32.2171,32.2252,40500.0
2013-04-03 15:25:00,39.7,39.74,39.7,39.74,46800.0,32.2252,32.2577,32.2252,32.2577,46800.0
2013-04-03 15:30:00,39.73,39.79,39.73,39.79,88500.0,32.2496,32.2983,32.2496,32.2983,88500.0
2013-04-03 15:35:00,39.78,39.8,39.76,39.77,73900.0,32.2902,32.3064,32.274,32.2821,73900.0
2013-04-03 15:40:00,39.77,39.86,39.77,39.83,113200.0,32.2821,32.3551,32.2821,32.3308,113200.0
2013-04-03 15:45:00,39.83,39.91,39.83,39.89,99400.0,32.3308,32.3957,32.3308,32.3795,99400.0
2013-04-03 15:50:00,39.88,39.92,39.87,39.9,135600.0,32.3714,32.4038,32.3632,32.3876,135600.0
2013-04-03 15:55:00,39.91,39.95,39.89,39.9,195200.0,32.3957,32.4282,32.3795,32.3876,195200.0
2013-04-04 09:30:00,39.89,39.98,39.83,39.96,21800.0,32.3795,32.4525,32.3308,32.4363,21800.0
2013-04-04 09:35:00,39.96,39.96,39.86,39.88,9600.0,32.4363,32.4363,32.3551,32.3714,9600.0
2013-04-04 09:40:00,39.86,40.0,39.85,39.94,25100.0,32.3551,32.4688,32.347,32.4201,25100.0
2013-04-04 09:45:00,39.94,39.97,39.89,39.91,17200.0,32.4201,32.4444,32.3795,32.3957,17200.0
2013-04-04 09:50:00,39.91,39.93,39.86,39.88,39900.0,32.3957,32.4119,32.3551,32.3714,39900.0
2013-04-04 09:55:00,39.88,39.92,39.88,39.88,15600.0,32.3714,32.4038,32.3714,32.3714,15600.0
2013-04-04 10:00:00,39.88,39.91,39.84,39.9,32600.0,32.3714,32.3957,32.3389,32.3876,32600.0
2013-04-04 10:05:00,39.91,39.91,39.83,39.9,15100.0,32.3957,32.3957,32.3308,32.3876,15100.0
2013-04-04 10:10:00,39.9,39.9,39.82,39.83,16800.0,32.3876,32.3876,32.3227,32.3308,16800.0
2013-04-04 10:15:00,39.82,39.84,39.82,39.83,14000.0,32.3227,32.3389,32.3227,32.3308,14000.0
2013-04-04 10:20:00,39.83,39.84,39.81,39.83,15800.0,32.3308,32.3389,32.3145,32.3308,15800.0
2013-04-04 10:25:00,39.84,39.86,39.72,39.75,51000.0,32.3389,32.3551,32.2415,32.2658,51000.0
2013-04-04 10:30:00,39.75,39.83,39.75,39.77,13400.0,32.2658,32.3308,32.2658,32.2821,13400.0
2013-04-04 10:35:00,39.77,39.77,39.71,39.75,16900.0,32.2821,32.2821,32.2334,32.2658,16900.0
2013-04-04 10:40:00,39.75,39.87,39.74,39.87,18600.0,32.2658,32.3632,32.2577,32.3632,18600.0
2013-04-04 10:45:00,39.88,39.88,39.85,39.85,16200.0,32.3714,32.3714,32.347,32.347,16200.0
2013-04-04 10:50:00,39.84,39.86,39.76,39.76,63500.0,32.3389,32.3551,32.274,32.274,63500.0
2013-04-04 10:55:00,39.77,39.79,39.73,39.74,19900.0,32.2821,32.2983,32.2496,32.2577,19900.0
2013-04-04 11:00:00,39.75,39.81,39.75,39.81,52500.0,32.2658,32.3145,32.2658,32.3145,52500.0
2013-04-04 11:05:00,39.8,39.81,39.7,39.73,17100.0,32.3064,32.3145,32.2252,32.2496,17100.0
2013-04-04 11:10:00,39.75,39.77,39.74,39.77,10600.0,32.2658,32.2821,32.2577,32.2821,10600.0
2013-04-04 11:15:00,39.76,39.8,39.76,39.79,13000.0,32.274,32.3064,32.274,32.2983,13000.0
2013-04-04 11:20:00,39.78,39.84,39.76,39.83,13900.0,32.2902,32.3389,32.274,32.3308,13900.0
2013-04-04 11:25:00,39.83,39.86,39.83,39.86,7500.0,32.3308,32.3551,32.3308,32.3551,7500.0
2013-04-04 11:30:00,39.85,39.86,39.82,39.82,14300.0,32.347,32.3551,32.3227,32.3227,14300.0
2013-04-04 11:35:00,39.8,39.81,39.75,39.76,77800.0,32.3064,32.3145,32.2658,32.274,77800.0
2013-04-04 11:40:00,39.77,39.79,39.77,39.78,6400.0,32.2821,32.2983,32.2821,32.2902,6400.0
2013-04-04 11:45:00,39.77,39.78,39.74,39.77,18900.0,32.2821,32.2902,32.2577,32.2821,18900.0
2013-04-04 11:50:00,39.76,39.77,39.75,39.77,11100.0,32.274,32.2821,32.2658,32.2821,11100.0
2013-04-04 11:55:00,39.77,39.78,39.73,39.77,15300.0,32.2821,32.2902,32.2496,32.2821,15300.0
2013-04-04 12:00:00,39.77,39.77,39.73,39.75,79400.0,32.2821,32.2821,32.2496,32.2658,79400.0
2013-04-04 12:05:00,39.74,39.77,39.7,39.7,19800.0,32.2577,32.2821,32.2252,32.2252,19800.0
2013-04-04 12:10:00,39.71,39.71,39.66,39.68,12900.0,32.2334,32.2334,32.1928,32.209,12900.0
2013-04-04 12:15:00,39.67,39.69,39.67,39.68,4000.0,32.2009,32.2171,32.2009,32.209,4000.0
2013-04-04 12:20:00,39.68,39.69,39.64,39.65,9200.0,32.209,32.2171,32.1765,32.1847,9200.0
2013-04-04 12:25:00,39.66,39.67,39.64,39.66,11500.0,32.1928,32.2009,32.1765,32.1928,11500.0
2013-04-04 12:30:00,39.66,39.67,39.66,39.66,400.0,32.1928,32.2009,32.1928,32.1928,400.0
2013-04-04 12:35:00,39.67,39.7,39.66,39.68,9500.0,32.2009,32.2252,32.1928,32.209,9500.0
2013-04-04 12:40:00,39.67,39.67,39.63,39.65,6400.0,32.2009,32.2009,32.1684,32.1847,6400.0
2013-04-04 12:45:00,39.65,39.67,39.65,39.67,5800.0,32.1847,32.2009,32.1847,32.2009,5800.0
2013-04-04 12:50:00,39.67,39.68,39.66,39.67,7000.0,32.2009,32.209,32.1928,32.2009,7000.0
2013-04-04 12:55:00,39.66,39.66,39.63,39.65,8700.0,32.1928,32.1928,32.1684,32.1847,8700.0
2013-04-04 13:00:00,39.65,39.65,39.61,39.62,9900.0,32.1847,32.1847,32.1522,32.1603,9900.0
2013-04-04 13:05:00,39.62,39.62,39.61,39.61,6700.0,32.1603,32.1603,32.1522,32.1522,6700.0
2013-04-04 13:10:00,39.61,39.61,39.6,39.61,8600.0,32.1522,32.1522,32.1441,32.1522,8600.0
2013-04-04 13:15:00,39.61,39.64,39.59,39.64,10500.0,32.1522,32.1765,32.136,32.1765,10500.0
2013-04-04 13:20:00,39.64,39.66,39.61,39.62,10100.0,32.1765,32.1928,32.1522,32.1603,10100.0
2013-04-04 13:25:00,39.62,39.65,39.62,39.65,3900.0,32.1603,32.1847,32.1603,32.1847,3900.0
2013-04-04 13:30:00,39.64,39.65,39.58,39.58,15500.0,32.1765,32.1847,32.1278,32.1278,15500.0
2013-04-04 13:35:00,39.59,39.63,39.59,39.61,12700.0,32.136,32.1684,32.136,32.1522,12700.0
2013-04-04 13:40:00,39.62,39.7,39.62,39.69,10300.0,32.1603,32.2252,32.1603,32.2171,10300.0
2013-04-04 13:45:00,39.68,39.69,39.66,39.68,8000.0,32.209,32.2171,32.1928,32.209,8000.0
2013-04-04 13:50:00,39.68,39.69,39.67,39.68,4800.0,32.209,32.2171,32.2009,32.209,4800.0
2013-04-04 13:55:00,39.68,39.68,39.64,39.64,9600.0,32.209,32.209,32.1765,32.1765,9600.0
2013-04-04 14:00:00,39.63,39.66,39.63,39.65,7700.0,32.1684,32.1928,32.1684,32.1847,7700.0
2013-04-04 14:05:00,39.66,39.66,39.63,39.63,12200.0,32.1928,32.1928,32.1684,32.1684,12200.0
2013-04-04 14:10:00,39.64,39.68,39.64,39.67,8800.0,32.1765,32.209,32.1765,32.2009,8800.0
2013-04-04 14:15:00,39.67,39.74,39.67,39.73,18900.0,32.2009,32.2577,32.2009,32.2496,18900.0
2013-04-04 14:20:00,39.73,39.8,39.73,39.8,20700.0,32.2496,32.3064,32.2496,32.3064,20700.0
2013-04-04 14:25:00,39.8,39.8,39.76,39.78,10200.0,32.3064,32.3064,32.274,32.2902,10200.0
2013-04-04 14:30:00,39.78,39.78,39.74,39.76,13400.0,32.2902,32.2902,32.2577,32.274,13400.0
2013-04-04 14:35:00,39.77,39.77,39.75,39.75,10100.0,32.2821,32.2821,32.2658,32.2658,10100.0
2013-04-04 14:40:00,39.75,39.77,39.74,39.77,18700.0,32.2658,32.2821,32.2577,32.2821,18700.0
2013-04-04 14:45:00,39.78,39.79,39.76,39.76,8200.0,32.2902,32.2983,32.274,32.274,8200.0
2013-04-04 14:50:00,39.75,39.77,39.75,39.76,20000.0,32.2658,32.2821,32.2658,32.274,20000.0
2013-04-04 14:55:00,39.76,39.76,39.74,39.76,11700.0,32.274,32.274,32.2577,32.274,11700.0
2013-04-04 15:00:00,39.76,39.78,39.75,39.76,21100.0,32.274,32.2902,32.2658,32.274,21100.0
2013-04-04 15:05:00,39.76,39.77,39.73,39.75,37600.0,32.274,32.2821,32.2496,32.2658,37600.0
2013-04-04 15:10:00,39.75,39.8,39.75,39.77,24200.0,32.2658,32.3064,32.2658,32.2821,24200.0
2013-04-04 15:15:00,39.78,39.78,39.75,39.76,16300.0,32.2902,32.2902,32.2658,32.274,16300.0
2013-04-04 15:20:00,39.75,39.76,39.71,39.72,94700.0,32.2658,32.274,32.2334,32.2415,94700.0
2013-04-04 15:25:00,39.72,39.72,39.68,39.68,20300.0,32.2415,32.2415,32.209,32.209,20300.0
2013-04-04 15:30:00,39.68,39.69,39.67,39.69,19200.0,32.209,32.2171,32.2009,32.2171,19200.0
2013-04-04 15:35:00,39.69,39.72,39.69,39.71,46400.0,32.2171,32.2415,32.2171,32.2334,46400.0
2013-04-04 15:40:00,39.71,39.74,39.71,39.74,23600.0,32.2334,32.2577,32.2334,32.2577,23600.0
2013-04-04 15:45:00,39.73,39.75,39.73,39.75,26100.0,32.2496,32.2658,32.2496,32.2658,26100.0
2013-04-04 15:50:00,39.75,39.76,39.73,39.74,68800.0,32.2658,32.274,32.2496,32.2577,68800.0
2013-04-04 15:55:00,39.74,39.74,39.71,39.73,240600.0,32.2577,32.2577,32.2334,32.2496,240600.0
2013-04-05 09:30:00,39.38,39.39,39.25,39.34,65000.0,31.9655,31.9736,31.86,31.933,65000.0
2013-04-05 09:35:00,39.34,39.36,39.16,39.21,30100.0,31.933,31.9493,31.7869,31.8275,30100.0
2013-04-05 09:40:00,39.22,39.36,39.19,39.36,24300.0,31.8356,31.9493,31.8113,31.9493,24300.0
2013-04-05 09:45:00,39.35,39.43,39.32,39.37,29700.0,31.9411,32.0061,31.9168,31.9574,29700.0
2013-04-05 09:50:00,39.38,39.39,39.22,39.25,54400.0,31.9655,31.9736,31.8356,31.86,54400.0
2013-04-05 09:55:00,39.25,39.29,39.23,39.28,42900.0,31.86,31.8924,31.8437,31.8843,42900.0
2013-04-05 10:00:00,39.25,39.3,39.23,39.29,43200.0,31.86,31.9006,31.8437,31.8924,43200.0
2013-04-05 10:05:00,39.28,39.29,39.23,39.28,57700.0,31.8843,31.8924,31.8437,31.8843,57700.0
2013-04-05 10:10:00,39.27,39.28,39.25,39.26,36600.0,31.8762,31.8843,31.86,31.8681,36600.0
2013-04-05 10:15:00,39.26,39.26,39.18,39.18,8100.0,31.8681,31.8681,31.8032,31.8032,8100.0
2013-04-05 10:20:00,39.18,39.19,39.15,39.16,19600.0,31.8032,31.8113,31.7788,31.7869,19600.0
2013-04-05 10:25:00,39.15,39.15,39.12,39.14,12500.0,31.7788,31.7788,31.7545,31.7707,12500.0
2013-04-05 10:30:00,39.14,39.19,39.14,39.14,14200.0,31.7707,31.8113,31.7707,31.7707,14200.0
2013-04-05 10:35:00,39.14,39.15,39.14,39.15,12500.0,31.7707,31.7788,31.7707,31.7788,12500.0
2013-04-05 10:40:00,39.15,39.16,39.08,39.08,16400.0,31.7788,31.7869,31.722,31.722,16400.0
2013-04-05 10:45:00,39.09,39.11,39.05,39.11,14600.0,31.7301,31.7463,31.6976,31.7463,14600.0
2013-04-05 10:50:00,39.12,39.17,39.11,39.16,9600.0,31.7545,31.795,31.7463,31.7869,9600.0
2013-04-05 10:55:00,39.16,39.18,39.13,39.14,16000.0,31.7869,31.8032,31.7626,31.7707,16000.0
2013-04-05 11:00:00,39.13,39.18,39.13,39.18,12900.0,31.7626,31.8032,31.7626,31.8032,12900.0
2013-04-05 11:05:00,39.17,39.17,39.14,39.15,16700.0,31.795,31.795,31.7707,31.7788,16700.0
2013-04-05 11:10:00,39.14,39.21,39.14,39.17,16100.0,31.7707,31.8275,31.7707,31.795,16100.0
2013-04-05 11:15:00,39.18,39.21,39.13,39.14,11600.0,31.8032,31.8275,31.7626,31.7707,11600.0
2013-04-05 11:20:00,39.14,39.14,39.07,39.08,51200.0,31.7707,31.7707,31.7139,31.722,51200.0
2013-04-05 11:25:00,39.08,39.11,39.05,39.09,11800.0,31.722,31.7463,31.6976,31.7301,11800.0
2013-04-05 11:30:00,39.09,39.14,39.07,39.12,20100.0,31.7301,31.7707,31.7139,31.7545,20100.0
2013-04-05 11:35:00,39.12,39.14,39.11,39.13,73100.0,31.7545,31.7707,31.7463,31.7626,73100.0
2013-04-05 11:40:00,39.12,39.14,39.12,39.14,4600.0,31.7545,31.7707,31.7545,31.7707,4600.0
2013-04-05 11:45:00,39.14,39.14,39.1,39.12,10200.0,31.7707,31.7707,31.7382,31.7545,10200.0
2013-04-05 11:50:00,39.12,39.12,39.07,39.08,7700.0,31.7545,31.7545,31.7139,31.722,7700.0
2013-04-05 11:55:00,39.08,39.09,39.04,39.04,13900.0,31.722,31.7301,31.6895,31.6895,13900.0
2013-04-05 12:00:00,39.04,39.05,39.02,39.02,10000.0,31.6895,31.6976,31.6733,31.6733,10000.0
2013-04-05 12:05:00,39.03,39.05,39.03,39.05,8400.0,31.6814,31.6976,31.6814,31.6976,8400.0
2013-04-05 12:10:00,39.05,39.05,39.03,39.05,11100.0,31.6976,31.6976,31.6814,31.6976,11100.0
2013-04-05 12:15:00,39.05,39.06,39.01,39.01,29100.0,31.6976,31.7057,31.6652,31.6652,29100.0
2013-04-05 12:20:00,39.0,39.01,38.99,39.0,33000.0,31.657,31.6652,31.6489,31.657,33000.0
2013-04-05 12:25:00,39.0,39.0,38.99,39.0,11400.0,31.657,31.657,31.6489,31.657,11400.0
2013-04-05 12:30:00,39.0,39.02,39.0,39.02,10000.0,31.657,31.6733,31.657,31.6733,10000.0
2013-04-05 12:35:00,39.02,39.03,39.01,39.03,10200.0,31.6733,31.6814,31.6652,31.6814,10200.0
2013-04-05 12:40:00,39.03,39.03,39.0,39.01,11000.0,31.6814,31.6814,31.657,31.6652,11000.0
2013-04-05 12:45:00,39.01,39.02,39.0,39.01,15300.0,31.6652,31.6733,31.657,31.6652,15300.0
2013-04-05 12:50:00,39.01,39.02,39.0,39.01,9300.0,31.6652,31.6733,31.657,31.6652,9300.0
2013-04-05 12:55:00,39.01,39.03,38.99,39.0,50700.0,31.6652,31.6814,31.6489,31.657,50700.0
2013-04-05 13:00:00,39.0,39.0,38.98,39.0,14800.0,31.657,31.657,31.6408,31.657,14800.0
2013-04-05 13:05:00,39.0,39.02,38.99,39.02,14500.0,31.657,31.6733,31.6489,31.6733,14500.0
2013-04-05 13:10:00,39.02,39.05,39.02,39.03,14800.0,31.6733,31.6976,31.6733,31.6814,14800.0
2013-04-05 13:15:00,39.04,39.05,39.02,39.03,23300.0,31.6895,31.6976,31.6733,31.6814,23300.0
2013-04-05 13:20:00,39.04,39.05,39.02,39.02,12500.0,31.6895,31.6976,31.6733,31.6733,12500.0
2013-04-05 13:25:00,39.02,39.06,39.02,39.06,18800.0,31.6733,31.7057,31.6733,31.7057,18800.0
2013-04-05 13:30:00,39.05,39.07,39.04,39.04,22000.0,31.6976,31.7139,31.6895,31.6895,22000.0
2013-04-05 13:35:00,39.03,39.04,39.0,39.02,11000.0,31.6814,31.6895,31.657,31.6733,11000.0
2013-04-05 13:40:00,39.02,39.03,39.01,39.03,4700.0,31.6733,31.6814,31.6652,31.6814,4700.0
2013-04-05 13:45:00,39.03,39.05,39.02,39.02,73100.0,31.6814,31.6976,31.6733,31.6733,73100.0
2013-04-05 13:50:00,39.01,39.02,39.0,39.01,5300.0,31.6652,31.6733,31.657,31.6652,5300.0
2013-04-05 13:55:00,39.02,39.02,38.95,38.96,13800.0,31.6733,31.6733,31.6165,31.6246,13800.0
2013-04-05 14:00:00,38.96,38.99,38.96,38.96,7200.0,31.6246,31.6489,31.6246,31.6246,7200.0
2013-04-05 14:05:00,38.96,38.97,38.95,38.97,6700.0,31.6246,31.6327,31.6165,31.6327,6700.0
2013-04-05 14:10:00,38.97,38.97,38.92,38.92,9900.0,31.6327,31.6327,31.5921,31.5921,9900.0
2013-04-05 14:15:00,38.93,38.94,38.92,38.93,6000.0,31.6002,31.6083,31.5921,31.6002,6000.0
2013-04-05 14:20:00,38.93,38.94,38.91,38.92,16600.0,31.6002,31.6083,31.584,31.5921,16600.0
2013-04-05 14:25:00,38.93,38.93,38.91,38.92,13600.0,31.6002,31.6002,31.584,31.5921,13600.0
2013-04-05 14:30:00,38.92,38.94,38.9,38.94,61400.0,31.5921,31.6083,31.5759,31.6083,61400.0
2013-04-05 14:35:00,38.94,38.95,38.93,38.94,15300.0,31.6083,31.6165,31.6002,31.6083,15300.0
2013-04-05 14:40:00,38.94,38.96,38.93,38.96,12900.0,31.6083,31.6246,31.6002,31.6246,12900.0
2013-04-05 14:45:00,38.96,38.96,38.91,38.93,30900.0,31.6246,31.6246,31.584,31.6002,30900.0
2013-04-05 14:50:00,38.93,38.94,38.9,38.91,11300.0,31.6002,31.6083,31.5759,31.584,11300.0
2013-04-05 14:55:00,38.91,38.92,38.89,38.89,10000.0,31.584,31.5921,31.5678,31.5678,10000.0
2013-04-05 15:00:00,38.89,38.89,38.86,38.86,25800.0,31.5678,31.5678,31.5434,31.5434,25800.0
2013-04-05 15:05:00,38.87,38.87,38.85,38.86,18400.0,31.5515,31.5515,31.5353,31.5434,18400.0
2013-04-05 15:10:00,38.86,38.9,38.85,38.9,31800.0,31.5434,31.5759,31.5353,31.5759,31800.0
2013-04-05 15:15:00,38.9,38.91,38.89,38.91,11600.0,31.5759,31.584,31.5678,31.584,11600.0
2013-04-05 15:20:00,38.91,38.91,38.88,38.88,26300.0,31.584,31.584,31.5596,31.5596,26300.0
2013-04-05 15:25:00,38.89,38.89,38.86,38.87,15100.0,31.5678,31.5678,31.5434,31.5515,15100.0
2013-04-05 15:30:00,38.87,38.88,38.86,38.87,25000.0,31.5515,31.5596,31.5434,31.5515,25000.0
2013-04-05 15:35:00,38.88,38.93,38.88,38.93,28000.0,31.5596,31.6002,31.5596,31.6002,28000.0
2013-04-05 15:40:00,38.93,38.96,38.92,38.94,33700.0,31.6002,31.6246,31.5921,31.6083,33700.0
2013-04-05 15:45:00,38.95,39.03,38.95,39.03,59000.0,31.6165,31.6814,31.6165,31.6814,59000.0
2013-04-05 15:50:00,39.02,39.04,39.01,39.03,36300.0,31.6733,31.6895,31.6652,31.6814,36300.0
2013-04-05 15:55:00,39.03,39.08,39.02,39.04,179000.0,31.6814,31.722,31.6733,31.6895,179000.0
2013-04-08 09:30:00,38.99,39.04,38.97,39.01,25000.0,31.6489,31.6895,31.6327,31.6652,25000.0
2013-04-08 09:35:00,39.0,39.03,38.99,39.01,1500.0,31.657,31.6814,31.6489,31.6652,1500.0
2013-04-08 09:40:00,39.01,39.03,38.99,39.0,8900.0,31.6652,31.6814,31.6489,31.657,8900.0
2013-04-08 09:45:00,39.0,39.0,38.88,38.94,9500.0,31.657,31.657,31.5596,31.6083,9500.0
2013-04-08 09:50:00,38.93,38.96,38.92,38.92,8300.0,31.6002,31.6246,31.5921,31.5921,8300.0
2013-04-08 09:55:00,38.92,38.99,38.91,38.99,7800.0,31.5921,31.6489,31.584,31.6489,7800.0
2013-04-08 10:00:00,38.97,38.99,38.94,38.99,6300.0,31.6327,31.6489,31.6083,31.6489,6300.0
2013-04-08 10:05:00,38.98,38.98,38.96,38.98,2900.0,31.6408,31.6408,31.6246,31.6408,2900.0
2013-04-08 10:10:00,38.98,39.01,38.97,38.99,14100.0,31.6408,31.6652,31.6327,31.6489,14100.0
2013-04-08 10:15:00,38.99,39.0,38.95,38.95,11600.0,31.6489,31.657,31.6165,31.6165,11600.0
2013-04-08 10:20:00,38.96,38.97,38.93,38.96,9400.0,31.6246,31.6327,31.6002,31.6246,9400.0
2013-04-08 10:25:00,38.96,39.02,38.96,39.02,7100.0,31.6246,31.6733,31.6246,31.6733,7100.0
2013-04-08 10:30:00,39.03,39.06,38.97,38.97,10000.0,31.6814,31.7057,31.6327,31.6327,10000.0
2013-04-08 10:35:00,38.96,38.97,38.94,38.94,14000.0,31.6246,31.6327,31.6083,31.6083,14000.0
2013-04-08 10:40:00,38.94,38.98,38.94,38.95,15900.0,31.6083,31.6408,31.6083,31.6165,15900.0
2013-04-08 10:45:00,38.95,39.02,38.95,39.02,9600.0,31.6165,31.6733,31.6165,31.6733,9600.0
2013-04-08 10:50:00,39.03,39.07,39.02,39.05,8100.0,31.6814,31.7139,31.6733,31.6976,8100.0
2013-04-08 10:55:00,39.05,39.07,39.03,39.04,7900.0,31.6976,31.7139,31.6814,31.6895,7900.0
2013-04-08 11:00:00,39.03,39.04,38.95,38.96,4100.0,31.6814,31.6895,31.6165,31.6246,4100.0
2013-04-08 11:05:00,38.96,39.03,38.94,39.03,27300.0,31.6246,31.6814,31.6083,31.6814,27300.0
2013-04-08 11:10:00,39.02,39.03,38.97,38.99,28800.0,31.6733,31.6814,31.6327,31.6489,28800.0
2013-04-08 11:15:00,38.99,38.99,38.98,38.98,9200.0,31.6489,31.6489,31.6408,31.6408,9200.0
2013-04-08 11:20:00,38.98,38.99,38.96,38.97,9800.0,31.6408,31.6489,31.6246,31.6327,9800.0
2013-04-08 11:25:00,38.97,38.97,38.95,38.96,6300.0,31.6327,31.6327,31.6165,31.6246,6300.0
2013-04-08 11:30:00,38.96,38.99,38.96,38.98,7200.0,31.6246,31.6489,31.6246,31.6408,7200.0
2013-04-08 11:35:00,38.98,38.99,38.96,38.99,5100.0,31.6408,31.6489,31.6246,31.6489,5100.0
2013-04-08 11:40:00,39.0,39.0,38.94,38.95,6100.0,31.657,31.657,31.6083,31.6165,6100.0
2013-04-08 11:45:00,38.96,38.98,38.94,38.97,7200.0,31.6246,31.6408,31.6083,31.6327,7200.0
2013-04-08 11:50:00,38.97,39.02,38.97,38.99,8500.0,31.6327,31.6733,31.6327,31.6489,8500.0
2013-04-08 11:55:00,39.0,39.06,39.0,39.02,39800.0,31.657,31.7057,31.657,31.6733,39800.0
2013-04-08 12:00:00,39.02,39.06,39.02,39.04,6000.0,31.6733,31.7057,31.6733,31.6895,6000.0
2013-04-08 12:05:00,39.04,39.05,39.02,39.02,8300.0,31.6895,31.6976,31.6733,31.6733,8300.0
2013-04-08 12:10:00,39.02,39.04,39.0,39.0,15600.0,31.6733,31.6895,31.657,31.657,15600.0
2013-04-08 12:15:00,39.0,39.02,39.0,39.0,11000.0,31.657,31.6733,31.657,31.657,11000.0
2013-04-08 12:20:00,39.0,39.0,38.98,38.98,6900.0,31.657,31.657,31.6408,31.6408,6900.0
2013-04-08 12:25:00,38.99,38.99,38.97,38.97,4500.0,31.6489,31.6489,31.6327,31.6327,4500.0
2013-04-08 12:30:00,38.98,39.0,38.98,38.98,11900.0,31.6408,31.657,31.6408,31.6408,11900.0
2013-04-08 12:35:00,38.99,39.0,38.98,39.0,1800.0,31.6489,31.657,31.6408,31.657,1800.0
2013-04-08 12:40:00,39.0,39.0,38.99,39.0,5300.0,31.657,31.657,31.6489,31.657,5300.0
2013-04-08 12:45:00,38.99,39.01,38.99,39.01,3300.0,31.6489,31.6652,31.6489,31.6652,3300.0
2013-04-08 12:50:00,39.01,39.01,38.99,38.99,5200.0,31.6652,31.6652,31.6489,31.6489,5200.0
2013-04-08 12:55:00,39.0,39.0,38.98,38.98,6000.0,31.657,31.657,31.6408,31.6408,6000.0
2013-04-08 13:00:00,38.98,38.99,38.97,38.98,10400.0,31.6408,31.6489,31.6327,31.6408,10400.0
2013-04-08 13:05:00,38.98,38.98,38.98,38.98,900.0,31.6408,31.6408,31.6408,31.6408,900.0
2013-04-08 13:10:00,38.98,39.01,38.98,39.0,8500.0,31.6408,31.6652,31.6408,31.657,8500.0
2013-04-08 13:15:00,39.0,39.0,38.98,38.98,4100.0,31.657,31.657,31.6408,31.6408,4100.0
2013-04-08 13:20:00,38.98,38.99,38.98,38.98,4800.0,31.6408,31.6489,31.6408,31.6408,4800.0
2013-04-08 13:25:00,38.98,38.98,38.96,38.98,4600.0,31.6408,31.6408,31.6246,31.6408,4600.0
2013-04-08 13:30:00,38.97,38.99,38.97,38.98,6900.0,31.6327,31.6489,31.6327,31.6408,6900.0
2013-04-08 13:35:00,38.97,38.98,38.95,38.95,4100.0,31.6327,31.6408,31.6165,31.6165,4100.0
2013-04-08 13:40:00,38.96,39.0,38.96,39.0,10300.0,31.6246,31.657,31.6246,31.657,10300.0
2013-04-08 13:45:00,39.0,39.03,39.0,39.03,4600.0,31.657,31.6814,31.657,31.6814,4600.0
2013-04-08 13:50:00,39.04,39.04,39.0,39.0,9300.0,31.6895,31.6895,31.657,31.657,9300.0
2013-04-08 13:55:00,39.0,39.03,39.0,39.03,7800.0,31.657,31.6814,31.657,31.6814,7800.0
2013-04-08 14:00:00,39.03,39.04,39.02,39.03,10900.0,31.6814,31.6895,31.6733,31.6814,10900.0
2013-04-08 14:05:00,39.02,39.04,39.02,39.03,7000.0,31.6733,31.6895,31.6733,31.6814,7000.0
2013-04-08 14:10:00,39.03,39.09,39.03,39.09,15400.0,31.6814,31.7301,31.6814,31.7301,15400.0
2013-04-08 14:15:00,39.09,39.12,39.09,39.12,20100.0,31.7301,31.7545,31.7301,31.7545,20100.0
2013-04-08 14:20:00,39.11,39.12,39.11,39.11,2300.0,31.7463,31.7545,31.7463,31.7463,2300.0
2013-04-08 14:25:00,39.12,39.12,39.1,39.1,6900.0,31.7545,31.7545,31.7382,31.7382,6900.0
2013-04-08 14:30:00,39.1,39.1,39.09,39.1,11100.0,31.7382,31.7382,31.7301,31.7382,11100.0
2013-04-08 14:35:00,39.11,39.14,39.11,39.13,7900.0,31.7463,31.7707,31.7463,31.7626,7900.0
2013-04-08 14:40:00,39.13,39.14,39.13,39.14,8300.0,31.7626,31.7707,31.7626,31.7707,8300.0
2013-04-08 14:45:00,39.13,39.14,39.13,39.14,4600.0,31.7626,31.7707,31.7626,31.7707,4600.0
2013-04-08 14:50:00,39.14,39.14,39.08,39.09,28000.0,31.7707,31.7707,31.722,31.7301,28000.0
2013-04-08 14:55:00,39.09,39.09,39.05,39.05,26900.0,31.7301,31.7301,31.6976,31.6976,26900.0
2013-04-08 15:00:00,39.06,39.06,39.03,39.03,36200.0,31.7057,31.7057,31.6814,31.6814,36200.0
2013-04-08 15:05:00,39.04,39.04,39.01,39.02,16600.0,31.6895,31.6895,31.6652,31.6733,16600.0
2013-04-08 15:10:00,39.01,39.04,39.01,39.04,21900.0,31.6652,31.6895,31.6652,31.6895,21900.0
2013-04-08 15:15:00,39.04,39.06,39.04,39.05,17500.0,31.6895,31.7057,31.6895,31.6976,17500.0
2013-04-08 15:20:00,39.05,39.06,39.05,39.06,11900.0,31.6976,31.7057,31.6976,31.7057,11900.0
2013-04-08 15:25:00,39.06,39.06,39.05,39.06,20900.0,31.7057,31.7057,31.6976,31.7057,20900.0
2013-04-08 15:30:00,39.05,39.07,39.05,39.05,22300.0,31.6976,31.7139,31.6976,31.6976,22300.0
2013-04-08 15:35:00,39.05,39.07,39.04,39.07,34000.0,31.6976,31.7139,31.6895,31.7139,34000.0
2013-04-08 15:40:00,39.07,39.12,39.07,39.11,27900.0,31.7139,31.7545,31.7139,31.7463,27900.0
2013-04-08 15:45:00,39.12,39.13,39.1,39.11,47200.0,31.7545,31.7626,31.7382,31.7463,47200.0
2013-04-08 15:50:00,39.11,39.11,39.1,39.1,33100.0,31.7463,31.7463,31.7382,31.7382,33100.0
2013-04-08 15:55:00,39.11,39.15,39.11,39.14,114700.0,31.7463,31.7788,31.7463,31.7707,114700.0
2013-04-09 09:30:00,39.27,39.27,39.06,39.17,20100.0,31.8762,31.8762,31.7057,31.795,20100.0
2013-04-09 09:35:00,39.18,39.25,39.13,39.15,7600.0,31.8032,31.86,31.7626,31.7788,7600.0
2013-04-09 09:40:00,39.14,39.15,39.08,39.13,10800.0,31.7707,31.7788,31.722,31.7626,10800.0
2013-04-09 09:45:00,39.13,39.15,39.12,39.12,137900.0,31.7626,31.7788,31.7545,31.7545,137900.0
2013-04-09 09:50:00,39.12,39.13,39.06,39.08,10300.0,31.7545,31.7626,31.7057,31.722,10300.0
2013-04-09 09:55:00,39.09,39.1,39.03,39.03,10600.0,31.7301,31.7382,31.6814,31.6814,10600.0
2013-04-09 10:00:00,39.02,39.04,39.0,39.03,7100.0,31.6733,31.6895,31.657,31.6814,7100.0
2013-04-09 10:05:00,39.02,39.07,39.01,39.05,6500.0,31.6733,31.7139,31.6652,31.6976,6500.0
2013-04-09 10:10:00,39.05,39.05,39.0,39.0,13300.0,31.6976,31.6976,31.657,31.657,13300.0
2013-04-09 10:15:00,39.01,39.01,38.98,38.99,10300.0,31.6652,31.6652,31.6408,31.6489,10300.0
2013-04-09 10:20:00,39.0,39.01,38.99,39.0,8700.0,31.657,31.6652,31.6489,31.657,8700.0
2013-04-09 10:25:00,39.0,39.02,38.99,39.0,17000.0,31.657,31.6733,31.6489,31.657,17000.0
2013-04-09 10:30:00,39.01,39.02,39.0,39.02,4400.0,31.6652,31.6733,31.657,31.6733,4400.0
2013-04-09 10:35:00,39.02,39.03,39.0,39.01,16200.0,31.6733,31.6814,31.657,31.6652,16200.0
2013-04-09 10:40:00,39.01,39.05,39.0,39.0,13100.0,31.6652,31.6976,31.657,31.657,13100.0
2013-04-09 10:45:00,39.0,39.01,38.98,39.0,8800.0,31.657,31.6652,31.6408,31.657,8800.0
2013-04-09 10:50:00,39.0,39.0,38.97,39.0,12600.0,31.657,31.657,31.6327,31.657,12600.0
2013-04-09 10:55:00,38.99,39.02,38.97,38.99,12600.0,31.6489,31.6733,31.6327,31.6489,12600.0
2013-04-09 11:00:00,38.99,39.0,38.96,38.97,8200.0,31.6489,31.657,31.6246,31.6327,8200.0
2013-04-09 11:05:00,38.97,38.98,38.94,38.97,14900.0,31.6327,31.6408,31.6083,31.6327,14900.0
2013-04-09 11:10:00,38.98,39.01,38.98,38.99,8500.0,31.6408,31.6652,31.6408,31.6489,8500.0
2013-04-09 11:15:00,39.0,39.0,38.93,38.93,9900.0,31.657,31.657,31.6002,31.6002,9900.0
2013-04-09 11:20:00,38.91,38.99,38.91,38.97,7300.0,31.584,31.6489,31.584,31.6327,7300.0
2013-04-09 11:25:00,38.97,38.98,38.96,38.97,4000.0,31.6327,31.6408,31.6246,31.6327,4000.0
2013-04-09 11:30:00,38.98,39.01,38.98,38.99,5000.0,31.6408,31.6652,31.6408,31.6489,5000.0
2013-04-09 11:35:00,39.0,39.01,38.97,38.98,3900.0,31.657,31.6652,31.6327,31.6408,3900.0
2013-04-09 11:40:00,39.0,39.01,38.99,39.0,24300.0,31.657,31.6652,31.6489,31.657,24300.0
2013-04-09 11:45:00,39.0,39.01,38.98,39.0,10400.0,31.657,31.6652,31.6408,31.657,10400.0
2013-04-09 11:50:00,38.99,39.01,38.98,39.01,2300.0,31.6489,31.6652,31.6408,31.6652,2300.0
2013-04-09 11:55:00,39.0,39.0,38.98,38.99,4700.0,31.657,31.657,31.6408,31.6489,4700.0
2013-04-09 12:00:00,39.0,39.01,38.99,38.99,5000.0,31.657,31.6652,31.6489,31.6489,5000.0
2013-04-09 12:05:00,39.0,39.01,38.98,38.98,6000.0,31.657,31.6652,31.6408,31.6408,6000.0
2013-04-09 12:10:00,38.99,39.01,38.98,39.0,5600.0,31.6489,31.6652,31.6408,31.657,5600.0
2013-04-09 12:15:00,39.0,39.01,38.98,39.0,4300.0,31.657,31.6652,31.6408,31.657,4300.0
2013-04-09 12:20:00,39.0,39.0,39.0,39.0,2700.0,31.657,31.657,31.657,31.657,2700.0
2013-04-09 12:25:00,39.0,39.03,39.0,39.02,6500.0,31.657,31.6814,31.657,31.6733,6500.0
2013-04-09 12:30:00,39.03,39.06,39.02,39.06,10300.0,31.6814,31.7057,31.6733,31.7057,10300.0
2013-04-09 12:35:00,39.06,39.07,39.03,39.06,13100.0,31.7057,31.7139,31.6814,31.7057,13100.0
2013-04-09 12:40:00,39.06,39.07,39.05,39.06,8800.0,31.7057,31.7139,31.6976,31.7057,8800.0
2013-04-09 12:45:00,39.05,39.07,39.05,39.07,3000.0,31.6976,31.7139,31.6976,31.7139,3000.0
2013-04-09 12:50:00,39.07,39.08,39.05,39.05,4400.0,31.7139,31.722,31.6976,31.6976,4400.0
2013-04-09 12:55:00,39.06,39.09,39.05,39.08,6300.0,31.7057,31.7301,31.6976,31.722,6300.0
2013-04-09 13:00:00,39.08,39.14,39.08,39.13,10600.0,31.722,31.7707,31.722,31.7626,10600.0
2013-04-09 13:05:00,39.13,39.15,39.12,39.14,6800.0,31.7626,31.7788,31.7545,31.7707,6800.0
2013-04-09 13:10:00,39.13,39.14,39.11,39.12,6800.0,31.7626,31.7707,31.7463,31.7545,6800.0
2013-04-09 13:15:00,39.12,39.16,39.12,39.15,46300.0,31.7545,31.7869,31.7545,31.7788,46300.0
2013-04-09 13:20:00,39.15,39.15,39.12,39.14,6500.0,31.7788,31.7788,31.7545,31.7707,6500.0
2013-04-09 13:25:00,39.14,39.17,39.13,39.15,22000.0,31.7707,31.795,31.7626,31.7788,22000.0
2013-04-09 13:30:00,39.15,39.18,39.13,39.18,8500.0,31.7788,31.8032,31.7626,31.8032,8500.0
2013-04-09 13:35:00,39.18,39.19,39.13,39.14,15000.0,31.8032,31.8113,31.7626,31.7707,15000.0
2013-04-09 13:40:00,39.15,39.15,39.11,39.14,18900.0,31.7788,31.7788,31.7463,31.7707,18900.0
2013-04-09 13:45:00,39.13,39.14,39.11,39.11,22600.0,31.7626,31.7707,31.7463,31.7463,22600.0
2013-04-09 13:50:00,39.12,39.13,39.1,39.13,13900.0,31.7545,31.7626,31.7382,31.7626,13900.0
2013-04-09 13:55:00,39.13,39.14,39.1,39.11,12100.0,31.7626,31.7707,31.7382,31.7463,12100.0
2013-04-09 14:00:00,39.11,39.13,39.11,39.13,6600.0,31.7463,31.7626,31.7463,31.7626,6600.0
2013-04-09 14:05:00,39.13,39.13,39.1,39.1,9200.0,31.7626,31.7626,31.7382,31.7382,9200.0
2013-04-09 14:10:00,39.1,39.1,39.07,39.07,8800.0,31.7382,31.7382,31.7139,31.7139,8800.0
2013-04-09 14:15:00,39.08,39.1,39.08,39.09,7700.0,31.722,31.7382,31.722,31.7301,7700.0
2013-04-09 14:20:00,39.08,39.1,39.08,39.09,8800.0,31.722,31.7382,31.722,31.7301,8800.0
2013-04-09 14:25:00,39.1,39.11,39.08,39.08,6400.0,31.7382,31.7463,31.722,31.722,6400.0
2013-04-09 14:30:00,39.08,39.11,39.08,39.11,21300.0,31.722,31.7463,31.722,31.7463,21300.0
2013-04-09 14:35:00,39.12,39.12,39.11,39.11,5100.0,31.7545,31.7545,31.7463,31.7463,5100.0
2013-04-09 14:40:00,39.12,39.12,39.09,39.09,30300.0,31.7545,31.7545,31.7301,31.7301,30300.0
2013-04-09 14:45:00,39.1,39.11,39.06,39.1,58900.0,31.7382,31.7463,31.7057,31.7382,58900.0
2013-04-09 14:50:00,39.11,39.11,39.07,39.08,16500.0,31.7463,31.7463,31.7139,31.722,16500.0
2013-04-09 14:55:00,39.08,39.08,39.07,39.08,6100.0,31.722,31.722,31.7139,31.722,6100.0
2013-04-09 15:00:00,39.08,39.08,39.07,39.07,5800.0,31.722,31.722,31.7139,31.7139,5800.0
2013-04-09 15:05:00,39.07,39.09,39.03,39.03,21000.0,31.7139,31.7301,31.6814,31.6814,21000.0
2013-04-09 15:10:00,39.03,39.06,39.02,39.06,9700.0,31.6814,31.7057,31.6733,31.7057,9700.0
2013-04-09 15:15:00,39.05,39.06,39.05,39.06,15300.0,31.6976,31.7057,31.6976,31.7057,15300.0
2013-04-09 15:20:00,39.05,39.1,39.05,39.1,56600.0,31.6976,31.7382,31.6976,31.7382,56600.0
2013-04-09 15:25:00,39.1,39.11,39.09,39.11,27900.0,31.7382,31.7463,31.7301,31.7463,27900.0
2013-04-09 15:30:00,39.11,39.12,39.09,39.1,29900.0,31.7463,31.7545,31.7301,31.7382,29900.0
2013-04-09 15:35:00,39.1,39.11,39.06,39.08,20300.0,31.7382,31.7463,31.7057,31.722,20300.0
2013-04-09 15:40:00,39.08,39.1,39.07,39.09,26100.0,31.722,31.7382,31.7139,31.7301,26100.0
2013-04-09 15:45:00,39.09,39.11,39.08,39.11,30000.0,31.7301,31.7463,31.722,31.7463,30000.0
2013-04-09 15:50:00,39.11,39.11,39.05,39.09,88900.0,31.7463,31.7463,31.6976,31.7301,88900.0
2013-04-09 15:55:00,39.09,39.11,39.05,39.09,103100.0,31.7301,31.7463,31.6976,31.7301,103100.0
2013-04-10 09:30:00,39.25,39.29,39.15,39.22,42900.0,31.86,31.8924,31.7788,31.8356,42900.0
2013-04-10 09:35:00,39.22,39.3,39.22,39.27,12500.0,31.8356,31.9006,31.8356,31.8762,12500.0
2013-04-10 09:40:00,39.26,39.33,39.19,39.23,42600.0,31.8681,31.9249,31.8113,31.8437,42600.0
2013-04-10 09:45:00,39.23,39.32,39.15,39.32,28600.0,31.8437,31.9168,31.7788,31.9168,28600.0
2013-04-10 09:50:00,39.32,39.36,39.32,39.36,28200.0,31.9168,31.9493,31.9168,31.9493,28200.0
2013-04-10 09:55:00,39.36,39.38,39.35,39.37,36300.0,31.9493,31.9655,31.9411,31.9574,36300.0
2013-04-10 10:00:00,39.37,39.39,39.31,39.34,44900.0,31.9574,31.9736,31.9087,31.933,44900.0
2013-04-10 10:05:00,39.34,39.38,39.34,39.38,36500.0,31.933,31.9655,31.933,31.9655,36500.0
2013-04-10 10:10:00,39.38,39.42,39.37,39.41,17500.0,31.9655,31.998,31.9574,31.9899,17500.0
2013-04-10 10:15:00,39.42,39.43,39.39,39.39,27800.0,31.998,32.0061,31.9736,31.9736,27800.0
2013-04-10 10:20:00,39.39,39.39,39.34,39.34,32400.0,31.9736,31.9736,31.933,31.933,32400.0
2013-04-10 10:25:00,39.35,39.4,39.34,39.39,38300.0,31.9411,31.9817,31.933,31.9736,38300.0
2013-04-10 10:30:00,39.39,39.41,39.39,39.4,18000.0,31.9736,31.9899,31.9736,31.9817,18000.0
2013-04-10 10:35:00,39.41,39.41,39.39,39.4,23500.0,31.9899,31.9899,31.9736,31.9817,23500.0
2013-04-10 10:40:00,39.4,39.41,39.39,39.4,39000.0,31.9817,31.9899,31.9736,31.9817,39000.0
2013-04-10 10:45:00,39.4,39.42,39.39,39.39,30600.0,31.9817,31.998,31.9736,31.9736,30600.0
2013-04-10 10:50:00,39.4,39.46,39.39,39.46,26400.0,31.9817,32.0304,31.9736,32.0304,26400.0
2013-04-10 10:55:00,39.45,39.53,39.45,39.52,19500.0,32.0223,32.0873,32.0223,32.0791,19500.0
2013-04-10 11:00:00,39.53,39.56,39.53,39.56,21500.0,32.0873,32.1116,32.0873,32.1116,21500.0
2013-04-10 11:05:00,39.56,39.66,39.56,39.66,35900.0,32.1116,32.1928,32.1116,32.1928,35900.0
2013-04-10 11:10:00,39.66,39.72,39.66,39.71,40500.0,32.1928,32.2415,32.1928,32.2334,40500.0
2013-04-10 11:15:00,39.7,39.75,39.7,39.73,55400.0,32.2252,32.2658,32.2252,32.2496,55400.0
2013-04-10 11:20:00,39.74,39.77,39.73,39.77,28900.0,32.2577,32.2821,32.2496,32.2821,28900.0
2013-04-10 11:25:00,39.76,39.77,39.76,39.77,20900.0,32.274,32.2821,32.274,32.2821,20900.0
2013-04-10 11:30:00,39.77,39.81,39.77,39.79,62200.0,32.2821,32.3145,32.2821,32.2983,62200.0
2013-04-10 11:35:00,39.79,39.83,39.79,39.83,38300.0,32.2983,32.3308,32.2983,32.3308,38300.0
2013-04-10 11:40:00,39.83,39.88,39.83,39.87,15700.0,32.3308,32.3714,32.3308,32.3632,15700.0
2013-04-10 11:45:00,39.87,39.88,39.86,39.88,25700.0,32.3632,32.3714,32.3551,32.3714,25700.0
2013-04-10 11:50:00,39.87,39.88,39.86,39.87,8000.0,32.3632,32.3714,32.3551,32.3632,8000.0
2013-04-10 11:55:00,39.87,39.88,39.87,39.87,3700.0,32.3632,32.3714,32.3632,32.3632,3700.0
2013-04-10 12:00:00,39.87,39.88,39.73,39.73,56000.0,32.3632,32.3714,32.2496,32.2496,56000.0
2013-04-10 12:05:00,39.73,39.74,39.7,39.73,24000.0,32.2496,32.2577,32.2252,32.2496,24000.0
2013-04-10 12:10:00,39.73,39.73,39.65,39.67,32700.0,32.2496,32.2496,32.1847,32.2009,32700.0
2013-04-10 12:15:00,39.68,39.75,39.68,39.75,14800.0,32.209,32.2658,32.209,32.2658,14800.0
2013-04-10 12:20:00,39.75,39.75,39.68,39.69,14200.0,32.2658,32.2658,32.209,32.2171,14200.0
2013-04-10 12:25:00,39.67,39.71,39.65,39.68,46400.0,32.2009,32.2334,32.1847,32.209,46400.0
2013-04-10 12:30:00,39.68,39.69,39.66,39.68,8200.0,32.209,32.2171,32.1928,32.209,8200.0
2013-04-10 12:35:00,39.68,39.74,39.67,39.74,15900.0,32.209,32.2577,32.2009,32.2577,15900.0
2013-04-10 12:40:00,39.75,39.75,39.7,39.7,9700.0,32.2658,32.2658,32.2252,32.2252,9700.0
2013-04-10 12:45:00,39.71,39.74,39.71,39.71,17300.0,32.2334,32.2577,32.2334,32.2334,17300.0
2013-04-10 12:50:00,39.72,39.72,39.69,39.7,12600.0,32.2415,32.2415,32.2171,32.2252,12600.0
2013-04-10 12:55:00,39.7,39.76,39.7,39.76,48000.0,32.2252,32.274,32.2252,32.274,48000.0
2013-04-10 13:00:00,39.76,39.8,39.76,39.8,11000.0,32.274,32.3064,32.274,32.3064,11000.0
2013-04-10 13:05:00,39.8,39.82,39.79,39.82,16200.0,32.3064,32.3227,32.2983,32.3227,16200.0
2013-04-10 13:10:00,39.82,39.82,39.76,39.76,12900.0,32.3227,32.3227,32.274,32.274,12900.0
2013-04-10 13:15:00,39.76,39.79,39.76,39.79,17900.0,32.274,32.2983,32.274,32.2983,17900.0
2013-04-10 13:20:00,39.79,39.79,39.72,39.74,17900.0,32.2983,32.2983,32.2415,32.2577,17900.0
2013-04-10 13:25:00,39.73,39.76,39.7,39.71,17700.0,32.2496,32.274,32.2252,32.2334,17700.0
2013-04-10 13:30:00,39.72,39.73,39.69,39.7,7800.0,32.2415,32.2496,32.2171,32.2252,7800.0
2013-04-10 13:35:00,39.7,39.7,39.68,39.69,3900.0,32.2252,32.2252,32.209,32.2171,3900.0
2013-04-10 13:40:00,39.68,39.7,39.68,39.69,12100.0,32.209,32.2252,32.209,32.2171,12100.0
2013-04-10 13:45:00,39.69,39.74,39.69,39.73,23900.0,32.2171,32.2577,32.2171,32.2496,23900.0
2013-04-10 13:50:00,39.73,39.76,39.72,39.76,19100.0,32.2496,32.274,32.2415,32.274,19100.0
2013-04-10 13:55:00,39.76,39.81,39.75,39.8,11300.0,32.274,32.3145,32.2658,32.3064,11300.0
2013-04-10 14:00:00,39.81,39.82,39.8,39.81,88400.0,32.3145,32.3227,32.3064,32.3145,88400.0
2013-04-10 14:05:00,39.81,39.82,39.8,39.82,38300.0,32.3145,32.3227,32.3064,32.3227,38300.0
2013-04-10 14:10:00,39.81,39.82,39.8,39.82,126700.0,32.3145,32.3227,32.3064,32.3227,126700.0
2013-04-10 14:15:00,39.82,39.86,39.81,39.86,20600.0,32.3227,32.3551,32.3145,32.3551,20600.0
2013-04-10 14:20:00,39.85,39.86,39.8,39.8,13500.0,32.347,32.3551,32.3064,32.3064,13500.0
2013-04-10 14:25:00,39.81,39.82,39.8,39.82,12500.0,32.3145,32.3227,32.3064,32.3227,12500.0
2013-04-10 14:30:00,39.81,39.82,39.8,39.8,16100.0,32.3145,32.3227,32.3064,32.3064,16100.0
2013-04-10 14:35:00,39.81,39.84,39.8,39.84,29100.0,32.3145,32.3389,32.3064,32.3389,29100.0
2013-04-10 14:40:00,39.84,39.88,39.84,39.86,29100.0,32.3389,32.3714,32.3389,32.3551,29100.0
2013-04-10 14:45:00,39.86,39.92,39.84,39.92,23100.0,32.3551,32.4038,32.3389,32.4038,23100.0
2013-04-10 14:50:00,39.93,39.98,39.92,39.95,23400.0,32.4119,32.4525,32.4038,32.4282,23400.0
2013-04-10 14:55:00,39.95,39.95,39.93,39.95,9400.0,32.4282,32.4282,32.4119,32.4282,9400.0
2013-04-10 15:00:00,39.95,39.98,39.95,39.97,25800.0,32.4282,32.4525,32.4282,32.4444,25800.0
2013-04-10 15:05:00,39.96,40.02,39.96,40.02,81400.0,32.4363,32.485,32.4363,32.485,81400.0
2013-04-10 15:10:00,40.03,40.05,40.0,40.01,33000.0,32.4931,32.5094,32.4688,32.4769,33000.0
2013-04-10 15:15:00,40.01,40.01,39.99,40.0,56000.0,32.4769,32.4769,32.4606,32.4688,56000.0
2013-04-10 15:20:00,40.0,40.0,39.99,40.0,33900.0,32.4688,32.4688,32.4606,32.4688,33900.0
2013-04-10 15:25:00,40.0,40.01,39.99,40.0,56400.0,32.4688,32.4769,32.4606,32.4688,56400.0
2013-04-10 15:30:00,39.99,40.0,39.99,40.0,33500.0,32.4606,32.4688,32.4606,32.4688,33500.0
2013-04-10 15:35:00,40.0,40.04,39.99,40.02,105800.0,32.4688,32.5012,32.4606,32.485,105800.0
2013-04-10 15:40:00,40.03,40.05,40.0,40.0,43500.0,32.4931,32.5094,32.4688,32.4688,43500.0
2013-04-10 15:45:00,40.01,40.03,40.0,40.03,30000.0,32.4769,32.4931,32.4688,32.4931,30000.0
2013-04-10 15:50:00,40.03,40.03,40.02,40.02,22100.0,32.4931,32.4931,32.485,32.485,22100.0
2013-04-10 15:55:00,40.02,40.05,40.0,40.04,137900.0,32.485,32.5094,32.4688,32.5012,137900.0
2013-04-11 09:30:00,40.12,40.39,39.94,40.39,68000.0,32.5662,32.7853,32.4201,32.7853,68000.0
2013-04-11 09:35:00,40.4,40.49,40.39,40.48,38700.0,32.7935,32.8665,32.7853,32.8584,38700.0
2013-04-11 09:40:00,40.49,40.57,40.45,40.46,58200.0,32.8665,32.9314,32.834,32.8422,58200.0
2013-04-11 09:45:00,40.46,40.64,40.46,40.6,38900.0,32.8422,32.9883,32.8422,32.9558,38900.0
2013-04-11 09:50:00,40.6,40.62,40.51,40.6,56800.0,32.9558,32.972,32.8827,32.9558,56800.0
2013-04-11 09:55:00,40.6,40.8,40.6,40.74,139000.0,32.9558,33.1181,32.9558,33.0694,139000.0
2013-04-11 10:00:00,40.73,40.74,40.65,40.65,32900.0,33.0613,33.0694,32.9964,32.9964,32900.0
2013-04-11 10:05:00,40.65,40.68,40.6,40.6,81800.0,32.9964,33.0207,32.9558,32.9558,81800.0
2013-04-11 10:10:00,40.6,40.67,40.59,40.65,53500.0,32.9558,33.0126,32.9477,32.9964,53500.0
2013-04-11 10:15:00,40.64,40.66,40.59,40.6,61300.0,32.9883,33.0045,32.9477,32.9558,61300.0
2013-04-11 10:20:00,40.59,40.59,40.48,40.56,71900.0,32.9477,32.9477,32.8584,32.9233,71900.0
2013-04-11 10:25:00,40.56,40.58,40.54,40.58,26400.0,32.9233,32.9396,32.9071,32.9396,26400.0
2013-04-11 10:30:00,40.57,40.58,40.49,40.51,53300.0,32.9314,32.9396,32.8665,32.8827,53300.0
2013-04-11 10:35:00,40.51,40.54,40.48,40.52,14800.0,32.8827,32.9071,32.8584,32.8909,14800.0
2013-04-11 10:40:00,40.52,40.52,40.46,40.49,30600.0,32.8909,32.8909,32.8422,32.8665,30600.0
2013-04-11 10:45:00,40.48,40.52,40.41,40.51,22900.0,32.8584,32.8909,32.8016,32.8827,22900.0
2013-04-11 10:50:00,40.51,40.52,40.47,40.5,25400.0,32.8827,32.8909,32.8503,32.8746,25400.0
2013-04-11 10:55:00,40.49,40.49,40.46,40.48,17700.0,32.8665,32.8665,32.8422,32.8584,17700.0
2013-04-11 11:00:00,40.48,40.5,40.47,40.48,18300.0,32.8584,32.8746,32.8503,32.8584,18300.0
2013-04-11 11:05:00,40.48,40.51,40.48,40.51,61100.0,32.8584,32.8827,32.8584,32.8827,61100.0
2013-04-11 11:10:00,40.51,40.51,40.49,40.49,91900.0,32.8827,32.8827,32.8665,32.8665,91900.0
2013-04-11 11:15:00,40.49,40.51,40.48,40.5,58400.0,32.8665,32.8827,32.8584,32.8746,58400.0
2013-04-11 11:20:00,40.5,40.5,40.49,40.5,21500.0,32.8746,32.8746,32.8665,32.8746,21500.0
2013-04-11 11:25:00,40.49,40.49,40.45,40.47,74800.0,32.8665,32.8665,32.834,32.8503,74800.0
2013-04-11 11:30:00,40.47,40.49,40.46,40.49,9600.0,32.8503,32.8665,32.8422,32.8665,9600.0
2013-04-11 11:35:00,40.49,40.53,40.49,40.53,13300.0,32.8665,32.899,32.8665,32.899,13300.0
2013-04-11 11:40:00,40.53,40.54,40.47,40.48,141400.0,32.899,32.9071,32.8503,32.8584,141400.0
2013-04-11 11:45:00,40.48,40.5,40.46,40.5,9100.0,32.8584,32.8746,32.8422,32.8746,9100.0
2013-04-11 11:50:00,40.5,40.51,40.49,40.5,35900.0,32.8746,32.8827,32.8665,32.8746,35900.0
2013-04-11 11:55:00,40.5,40.51,40.47,40.48,25500.0,32.8746,32.8827,32.8503,32.8584,25500.0
2013-04-11 12:00:00,40.48,40.51,40.48,40.5,24400.0,32.8584,32.8827,32.8584,32.8746,24400.0
2013-04-11 12:05:00,40.5,40.51,40.44,40.45,29900.0,32.8746,32.8827,32.8259,32.834,29900.0
2013-04-11 12:10:00,40.44,40.5,40.43,40.5,17600.0,32.8259,32.8746,32.8178,32.8746,17600.0
2013-04-11 12:15:00,40.5,40.51,40.48,40.5,33000.0,32.8746,32.8827,32.8584,32.8746,33000.0
2013-04-11 12:20:00,40.5,40.51,40.48,40.49,16100.0,32.8746,32.8827,32.8584,32.8665,16100.0
2013-04-11 12:25:00,40.49,40.51,40.48,40.5,14800.0,32.8665,32.8827,32.8584,32.8746,14800.0
2013-04-11 12:30:00,40.5,40.51,40.49,40.5,27400.0,32.8746,32.8827,32.8665,32.8746,27400.0
2013-04-11 12:35:00,40.5,40.51,40.48,40.49,72200.0,32.8746,32.8827,32.8584,32.8665,72200.0
2013-04-11 12:40:00,40.5,40.5,40.49,40.49,9200.0,32.8746,32.8746,32.8665,32.8665,9200.0
2013-04-11 12:45:00,40.5,40.51,40.49,40.51,43500.0,32.8746,32.8827,32.8665,32.8827,43500.0
2013-04-11 12:50:00,40.5,40.54,40.5,40.54,16000.0,32.8746,32.9071,32.8746,32.9071,16000.0
2013-04-11 12:55:00,40.54,40.54,40.53,40.54,36300.0,32.9071,32.9071,32.899,32.9071,36300.0
2013-04-11 13:00:00,40.54,40.66,40.53,40.66,57300.0,32.9071,33.0045,32.899,33.0045,57300.0
2013-04-11 13:05:00,40.66,40.75,40.65,40.73,38400.0,33.0045,33.0776,32.9964,33.0613,38400.0
2013-04-11 13:10:00,40.73,40.77,40.73,40.77,16000.0,33.0613,33.0938,33.0613,33.0938,16000.0
2013-04-11 13:15:00,40.76,40.8,40.76,40.8,25300.0,33.0857,33.1181,33.0857,33.1181,25300.0
2013-04-11 13:20:00,40.8,40.8,40.72,40.73,38100.0,33.1181,33.1181,33.0532,33.0613,38100.0
2013-04-11 13:25:00,40.73,40.74,40.71,40.72,14000.0,33.0613,33.0694,33.0451,33.0532,14000.0
2013-04-11 13:30:00,40.71,40.72,40.67,40.72,35000.0,33.0451,33.0532,33.0126,33.0532,35000.0
2013-04-11 13:35:00,40.72,40.77,40.72,40.77,8700.0,33.0532,33.0938,33.0532,33.0938,8700.0
2013-04-11 13:40:00,40.77,40.78,40.71,40.71,44200.0,33.0938,33.1019,33.0451,33.0451,44200.0
2013-04-11 13:45:00,40.72,40.78,40.71,40.77,47400.0,33.0532,33.1019,33.0451,33.0938,47400.0
2013-04-11 13:50:00,40.78,40.78,40.73,40.75,32100.0,33.1019,33.1019,33.0613,33.0776,32100.0
2013-04-11 13:55:00,40.76,40.77,40.72,40.73,48000.0,33.0857,33.0938,33.0532,33.0613,48000.0
2013-04-11 14:00:00,40.72,40.73,40.62,40.63,29300.0,33.0532,33.0613,32.972,32.9801,29300.0
2013-04-11 14:05:00,40.63,40.71,40.62,40.7,45200.0,32.9801,33.0451,32.972,33.037,45200.0
2013-04-11 14:10:00,40.7,40.7,40.66,40.66,39500.0,33.037,33.037,33.0045,33.0045,39500.0
2013-04-11 14:15:00,40.66,40.7,40.66,40.69,29800.0,33.0045,33.037,33.0045,33.0289,29800.0
2013-04-11 14:20:00,40.69,40.72,40.69,40.71,22700.0,33.0289,33.0532,33.0289,33.0451,22700.0
2013-04-11 14:25:00,40.7,40.71,40.67,40.67,30300.0,33.037,33.0451,33.0126,33.0126,30300.0
2013-04-11 14:30:00,40.67,40.68,40.61,40.64,69900.0,33.0126,33.0207,32.9639,32.9883,69900.0
2013-04-11 14:35:00,40.64,40.7,40.64,40.69,31100.0,32.9883,33.037,32.9883,33.0289,31100.0
2013-04-11 14:40:00,40.69,40.76,40.69,40.76,19100.0,33.0289,33.0857,33.0289,33.0857,19100.0
2013-04-11 14:45:00,40.76,40.78,40.75,40.76,38200.0,33.0857,33.1019,33.0776,33.0857,38200.0
2013-04-11 14:50:00,40.75,40.77,40.73,40.76,19300.0,33.0776,33.0938,33.0613,33.0857,19300.0
2013-04-11 14:55:00,40.77,40.79,40.76,40.79,37500.0,33.0938,33.11,33.0857,33.11,37500.0
2013-04-11 15:00:00,40.78,40.83,40.78,40.82,33800.0,33.1019,33.1425,33.1019,33.1344,33800.0
2013-04-11 15:05:00,40.82,40.9,40.81,40.86,52600.0,33.1344,33.1993,33.1263,33.1668,52600.0
2013-04-11 15:10:00,40.86,40.91,40.86,40.91,90900.0,33.1668,33.2074,33.1668,33.2074,90900.0
2013-04-11 15:15:00,40.91,40.91,40.86,40.88,50900.0,33.2074,33.2074,33.1668,33.1831,50900.0
2013-04-11 15:20:00,40.87,40.88,40.81,40.84,54600.0,33.175,33.1831,33.1263,33.1506,54600.0
2013-04-11 15:25:00,40.84,40.91,40.84,40.87,75800.0,33.1506,33.2074,33.1506,33.175,75800.0
2013-04-11 15:30:00,40.86,40.91,40.86,40.88,63600.0,33.1668,33.2074,33.1668,33.1831,63600.0
2013-04-11 15:35:00,40.88,40.89,40.86,40.89,84300.0,33.1831,33.1912,33.1668,33.1912,84300.0
2013-04-11 15:40:00,40.88,40.89,40.85,40.85,128700.0,33.1831,33.1912,33.1587,33.1587,128700.0
2013-04-11 15:45:00,40.86,40.96,40.86,40.96,100700.0,33.1668,33.248,33.1668,33.248,100700.0
2013-04-11 15:50:00,40.96,40.99,40.95,40.97,137600.0,33.248,33.2724,33.2399,33.2561,137600.0
2013-04-11 15:55:00,40.96,41.02,40.96,41.0,224400.0,33.248,33.2967,33.248,33.2805,224400.0
2013-04-12 09:30:00,40.44,40.56,40.35,40.5,88300.0,32.8259,32.9233,32.7529,32.8746,88300.0
2013-04-12 09:35:00,40.51,40.54,40.49,40.54,35400.0,32.8827,32.9071,32.8665,32.9071,35400.0
2013-04-12 09:40:00,40.53,40.54,40.49,40.54,32500.0,32.899,32.9071,32.8665,32.9071,32500.0
2013-04-12 09:45:00,40.54,40.59,40.53,40.57,31300.0,32.9071,32.9477,32.899,32.9314,31300.0
2013-04-12 09:50:00,40.55,40.61,40.55,40.58,57900.0,32.9152,32.9639,32.9152,32.9396,57900.0
2013-04-12 09:55:00,40.58,40.61,40.54,40.55,38300.0,32.9396,32.9639,32.9071,32.9152,38300.0
2013-04-12 10:00:00,40.54,40.55,40.45,40.46,25000.0,32.9071,32.9152,32.834,32.8422,25000.0
2013-04-12 10:05:00,40.46,40.54,40.45,40.54,43700.0,32.8422,32.9071,32.834,32.9071,43700.0
2013-04-12 10:10:00,40.52,40.56,40.5,40.55,35200.0,32.8909,32.9233,32.8746,32.9152,35200.0
2013-04-12 10:15:00,40.54,40.55,40.44,40.44,55900.0,32.9071,32.9152,32.8259,32.8259,55900.0
2013-04-12 10:20:00,40.44,40.51,40.44,40.46,15100.0,32.8259,32.8827,32.8259,32.8422,15100.0
2013-04-12 10:25:00,40.47,40.47,40.42,40.44,20900.0,32.8503,32.8503,32.8097,32.8259,20900.0
2013-04-12 10:30:00,40.44,40.47,40.44,40.45,19100.0,32.8259,32.8503,32.8259,32.834,19100.0
2013-04-12 10:35:00,40.46,40.47,40.44,40.46,28600.0,32.8422,32.8503,32.8259,32.8422,28600.0
2013-04-12 10:40:00,40.46,40.48,40.44,40.48,14600.0,32.8422,32.8584,32.8259,32.8584,14600.0
2013-04-12 10:45:00,40.47,40.47,40.29,40.32,31600.0,32.8503,32.8503,32.7042,32.7285,31600.0
2013-04-12 10:50:00,40.32,40.39,40.32,40.34,12100.0,32.7285,32.7853,32.7285,32.7447,12100.0
2013-04-12 10:55:00,40.34,40.34,40.26,40.27,12000.0,32.7447,32.7447,32.6798,32.6879,12000.0
2013-04-12 11:00:00,40.26,40.3,40.26,40.27,37700.0,32.6798,32.7123,32.6798,32.6879,37700.0
2013-04-12 11:05:00,40.28,40.31,40.27,40.29,15200.0,32.696,32.7204,32.6879,32.7042,15200.0
2013-04-12 11:10:00,40.28,40.37,40.28,40.33,14200.0,32.696,32.7691,32.696,32.7366,14200.0
2013-04-12 11:15:00,40.32,40.4,40.3,40.4,5900.0,32.7285,32.7935,32.7123,32.7935,5900.0
2013-04-12 11:20:00,40.4,40.43,40.4,40.41,12900.0,32.7935,32.8178,32.7935,32.8016,12900.0
2013-04-12 11:25:00,40.4,40.44,40.39,40.43,11500.0,32.7935,32.8259,32.7853,32.8178,11500.0
2013-04-12 11:30:00,40.44,40.47,40.42,40.46,36500.0,32.8259,32.8503,32.8097,32.8422,36500.0
2013-04-12 11:35:00,40.46,40.48,40.44,40.45,18600.0,32.8422,32.8584,32.8259,32.834,18600.0
2013-04-12 11:40:00,40.43,40.44,40.38,40.41,12700.0,32.8178,32.8259,32.7772,32.8016,12700.0
2013-04-12 11:45:00,40.41,40.47,40.41,40.47,9600.0,32.8016,32.8503,32.8016,32.8503,9600.0
2013-04-12 11:50:00,40.47,40.53,40.46,40.53,5500.0,32.8503,32.899,32.8422,32.899,5500.0
2013-04-12 11:55:00,40.53,40.54,40.47,40.48,21500.0,32.899,32.9071,32.8503,32.8584,21500.0
2013-04-12 12:00:00,40.47,40.48,40.44,40.46,26100.0,32.8503,32.8584,32.8259,32.8422,26100.0
2013-04-12 12:05:00,40.46,40.47,40.44,40.46,12000.0,32.8422,32.8503,32.8259,32.8422,12000.0
2013-04-12 12:10:00,40.47,40.48,40.44,40.45,12200.0,32.8503,32.8584,32.8259,32.834,12200.0
2013-04-12 12:15:00,40.45,40.45,40.43,40.45,4500.0,32.834,32.834,32.8178,32.834,4500.0
2013-04-12 12:20:00,40.45,40.46,40.42,40.42,7400.0,32.834,32.8422,32.8097,32.8097,7400.0
2013-04-12 12:25:00,40.42,40.43,40.39,40.39,8600.0,32.8097,32.8178,32.7853,32.7853,8600.0
2013-04-12 12:30:00,40.4,40.43,40.4,40.41,9600.0,32.7935,32.8178,32.7935,32.8016,9600.0
2013-04-12 12:35:00,40.41,40.47,40.41,40.47,3700.0,32.8016,32.8503,32.8016,32.8503,3700.0
2013-04-12 12:40:00,40.47,40.5,40.46,40.47,8300.0,32.8503,32.8746,32.8422,32.8503,8300.0
2013-04-12 12:45:00,40.48,40.49,40.43,40.46,3900.0,32.8584,32.8665,32.8178,32.8422,3900.0
2013-04-12 12:50:00,40.46,40.46,40.44,40.46,3700.0,32.8422,32.8422,32.8259,32.8422,3700.0
2013-04-12 12:55:00,40.46,40.47,40.43,40.44,7400.0,32.8422,32.8503,32.8178,32.8259,7400.0
2013-04-12 13:00:00,40.44,40.48,40.44,40.46,11600.0,32.8259,32.8584,32.8259,32.8422,11600.0
2013-04-12 13:05:00,40.46,40.52,40.45,40.52,20400.0,32.8422,32.8909,32.834,32.8909,20400.0
2013-04-12 13:10:00,40.52,40.54,40.51,40.54,15600.0,32.8909,32.9071,32.8827,32.9071,15600.0
2013-04-12 13:15:00,40.54,40.54,40.51,40.52,35600.0,32.9071,32.9071,32.8827,32.8909,35600.0
2013-04-12 13:20:00,40.52,40.53,40.51,40.53,8300.0,32.8909,32.899,32.8827,32.899,8300.0
2013-04-12 13:25:00,40.53,40.54,40.52,40.53,6500.0,32.899,32.9071,32.8909,32.899,6500.0
2013-04-12 13:30:00,40.53,40.54,40.52,40.52,6100.0,32.899,32.9071,32.8909,32.8909,6100.0
2013-04-12 13:35:00,40.52,40.57,40.52,40.57,28600.0,32.8909,32.9314,32.8909,32.9314,28600.0
2013-04-12 13:40:00,40.56,40.58,40.56,40.57,9700.0,32.9233,32.9396,32.9233,32.9314,9700.0
2013-04-12 13:45:00,40.56,40.59,40.56,40.58,8400.0,32.9233,32.9477,32.9233,32.9396,8400.0
2013-04-12 13:50:00,40.58,40.59,40.56,40.58,17700.0,32.9396,32.9477,32.9233,32.9396,17700.0
2013-04-12 13:55:00,40.58,40.6,40.57,40.59,24500.0,32.9396,32.9558,32.9314,32.9477,24500.0
2013-04-12 14:00:00,40.59,40.59,40.56,40.57,28800.0,32.9477,32.9477,32.9233,32.9314,28800.0
2013-04-12 14:05:00,40.55,40.55,40.53,40.55,31900.0,32.9152,32.9152,32.899,32.9152,31900.0
2013-04-12 14:10:00,40.54,40.55,40.54,40.55,12600.0,32.9071,32.9152,32.9071,32.9152,12600.0
2013-04-12 14:15:00,40.56,40.56,40.53,40.54,15600.0,32.9233,32.9233,32.899,32.9071,15600.0
2013-04-12 14:20:00,40.54,40.54,40.52,40.53,12300.0,32.9071,32.9071,32.8909,32.899,12300.0
2013-04-12 14:25:00,40.53,40.54,40.52,40.54,23600.0,32.899,32.9071,32.8909,32.9071,23600.0
2013-04-12 14:30:00,40.53,40.54,40.52,40.54,28400.0,32.899,32.9071,32.8909,32.9071,28400.0
2013-04-12 14:35:00,40.54,40.54,40.53,40.54,10700.0,32.9071,32.9071,32.899,32.9071,10700.0
2013-04-12 14:40:00,40.54,40.57,40.54,40.57,13400.0,32.9071,32.9314,32.9071,32.9314,13400.0
2013-04-12 14:45:00,40.57,40.57,40.54,40.54,10000.0,32.9314,32.9314,32.9071,32.9071,10000.0
2013-04-12 14:50:00,40.55,40.55,40.53,40.53,14800.0,32.9152,32.9152,32.899,32.899,14800.0
2013-04-12 14:55:00,40.54,40.56,40.53,40.56,9100.0,32.9071,32.9233,32.899,32.9233,9100.0
2013-04-12 15:00:00,40.55,40.57,40.55,40.57,7100.0,32.9152,32.9314,32.9152,32.9314,7100.0
2013-04-12 15:05:00,40.57,40.58,40.57,40.58,6000.0,32.9314,32.9396,32.9314,32.9396,6000.0
2013-04-12 15:10:00,40.58,40.59,40.57,40.59,6100.0,32.9396,32.9477,32.9314,32.9477,6100.0
2013-04-12 15:15:00,40.59,40.63,40.58,40.6,31500.0,32.9477,32.9801,32.9396,32.9558,31500.0
2013-04-12 15:20:00,40.59,40.6,40.57,40.59,21300.0,32.9477,32.9558,32.9314,32.9477,21300.0
2013-04-12 15:25:00,40.58,40.59,40.57,40.59,19500.0,32.9396,32.9477,32.9314,32.9477,19500.0
2013-04-12 15:30:00,40.59,40.66,40.58,40.66,40100.0,32.9477,33.0045,32.9396,33.0045,40100.0
2013-04-12 15:35:00,40.65,40.66,40.64,40.65,16100.0,32.9964,33.0045,32.9883,32.9964,16100.0
2013-04-12 15:40:00,40.64,40.66,40.64,40.66,30100.0,32.9883,33.0045,32.9883,33.0045,30100.0
2013-04-12 15:45:00,40.66,40.68,40.66,40.68,50400.0,33.0045,33.0207,33.0045,33.0207,50400.0
2013-04-12 15:50:00,40.68,40.72,40.67,40.7,103600.0,33.0207,33.0532,33.0126,33.037,103600.0
2013-04-12 15:55:00,40.69,40.77,40.69,40.74,125200.0,33.0289,33.0938,33.0289,33.0694,125200.0
2013-04-15 09:30:00,40.59,40.59,40.41,40.49,35000.0,32.9477,32.9477,32.8016,32.8665,35000.0
2013-04-15 09:35:00,40.48,40.56,40.46,40.53,7400.0,32.8584,32.9233,32.8422,32.899,7400.0
2013-04-15 09:40:00,40.55,40.55,40.47,40.49,6300.0,32.9152,32.9152,32.8503,32.8665,6300.0
2013-04-15 09:45:00,40.49,40.53,40.46,40.52,17100.0,32.8665,32.899,32.8422,32.8909,17100.0
2013-04-15 09:50:00,40.53,40.53,40.48,40.5,13600.0,32.899,32.899,32.8584,32.8746,13600.0
2013-04-15 09:55:00,40.51,40.57,40.51,40.56,11700.0,32.8827,32.9314,32.8827,32.9233,11700.0
2013-04-15 10:00:00,40.54,40.55,40.49,40.51,23800.0,32.9071,32.9152,32.8665,32.8827,23800.0
2013-04-15 10:05:00,40.5,40.52,40.48,40.51,34800.0,32.8746,32.8909,32.8584,32.8827,34800.0
2013-04-15 10:10:00,40.5,40.56,40.49,40.55,16200.0,32.8746,32.9233,32.8665,32.9152,16200.0
2013-04-15 10:15:00,40.55,40.58,40.52,40.54,24300.0,32.9152,32.9396,32.8909,32.9071,24300.0
2013-04-15 10:20:00,40.53,40.54,40.45,40.46,19600.0,32.899,32.9071,32.834,32.8422,19600.0
2013-04-15 10:25:00,40.46,40.5,40.45,40.49,20100.0,32.8422,32.8746,32.834,32.8665,20100.0
2013-04-15 10:30:00,40.48,40.49,40.46,40.49,24400.0,32.8584,32.8665,32.8422,32.8665,24400.0
2013-04-15 10:35:00,40.48,40.51,40.46,40.5,106300.0,32.8584,32.8827,32.8422,32.8746,106300.0
2013-04-15 10:40:00,40.5,40.52,40.49,40.51,42200.0,32.8746,32.8909,32.8665,32.8827,42200.0
2013-04-15 10:45:00,40.51,40.52,40.48,40.52,67500.0,32.8827,32.8909,32.8584,32.8909,67500.0
2013-04-15 10:50:00,40.52,40.52,40.48,40.5,10500.0,32.8909,32.8909,32.8584,32.8746,10500.0
2013-04-15 10:55:00,40.51,40.56,40.49,40.55,13400.0,32.8827,32.9233,32.8665,32.9152,13400.0
2013-04-15 11:00:00,40.55,40.55,40.49,40.5,15000.0,32.9152,32.9152,32.8665,32.8746,15000.0
2013-04-15 11:05:00,40.5,40.51,40.47,40.5,24100.0,32.8746,32.8827,32.8503,32.8746,24100.0
2013-04-15 11:10:00,40.49,40.51,40.49,40.5,19900.0,32.8665,32.8827,32.8665,32.8746,19900.0
2013-04-15 11:15:00,40.49,40.51,40.49,40.49,13800.0,32.8665,32.8827,32.8665,32.8665,13800.0
2013-04-15 11:20:00,40.49,40.51,40.47,40.49,17300.0,32.8665,32.8827,32.8503,32.8665,17300.0
2013-04-15 11:25:00,40.49,40.51,40.47,40.51,52900.0,32.8665,32.8827,32.8503,32.8827,52900.0
2013-04-15 11:30:00,40.51,40.51,40.48,40.51,15400.0,32.8827,32.8827,32.8584,32.8827,15400.0
2013-04-15 11:35:00,40.51,40.56,40.51,40.56,6500.0,32.8827,32.9233,32.8827,32.9233,6500.0
2013-04-15 11:40:00,40.57,40.59,40.57,40.58,9500.0,32.9314,32.9477,32.9314,32.9396,9500.0
2013-04-15 11:45:00,40.58,40.59,40.51,40.52,26600.0,32.9396,32.9477,32.8827,32.8909,26600.0
2013-04-15 11:50:00,40.52,40.52,40.49,40.5,45200.0,32.8909,32.8909,32.8665,32.8746,45200.0
2013-04-15 11:55:00,40.5,40.5,40.49,40.5,77300.0,32.8746,32.8746,32.8665,32.8746,77300.0
2013-04-15 12:00:00,40.5,40.51,40.49,40.49,45400.0,32.8746,32.8827,32.8665,32.8665,45400.0
2013-04-15 12:05:00,40.5,40.54,40.5,40.54,11800.0,32.8746,32.9071,32.8746,32.9071,11800.0
2013-04-15 12:10:00,40.54,40.57,40.54,40.57,13200.0,32.9071,32.9314,32.9071,32.9314,13200.0
2013-04-15 12:15:00,40.57,40.57,40.51,40.52,23100.0,32.9314,32.9314,32.8827,32.8909,23100.0
2013-04-15 12:20:00,40.53,40.53,40.49,40.5,27600.0,32.899,32.899,32.8665,32.8746,27600.0
2013-04-15 12:25:00,40.51,40.51,40.48,40.5,32300.0,32.8827,32.8827,32.8584,32.8746,32300.0
2013-04-15 12:30:00,40.5,40.51,40.49,40.49,44300.0,32.8746,32.8827,32.8665,32.8665,44300.0
2013-04-15 12:35:00,40.49,40.51,40.48,40.51,57300.0,32.8665,32.8827,32.8584,32.8827,57300.0
2013-04-15 12:40:00,40.5,40.51,40.49,40.5,32800.0,32.8746,32.8827,32.8665,32.8746,32800.0
2013-04-15 12:45:00,40.5,40.51,40.49,40.5,80600.0,32.8746,32.8827,32.8665,32.8746,80600.0
2013-04-15 12:50:00,40.5,40.51,40.43,40.44,52100.0,32.8746,32.8827,32.8178,32.8259,52100.0
2013-04-15 12:55:00,40.45,40.53,40.45,40.53,33200.0,32.834,32.899,32.834,32.899,33200.0
2013-04-15 13:00:00,40.53,40.53,40.51,40.53,13500.0,32.899,32.899,32.8827,32.899,13500.0
2013-04-15 13:05:00,40.53,40.57,40.51,40.57,32800.0,32.899,32.9314,32.8827,32.9314,32800.0
2013-04-15 13:10:00,40.56,40.57,40.55,40.56,20100.0,32.9233,32.9314,32.9152,32.9233,20100.0
2013-04-15 13:15:00,40.56,40.57,40.52,40.54,25600.0,32.9233,32.9314,32.8909,32.9071,25600.0
2013-04-15 13:20:00,40.54,40.54,40.53,40.53,10500.0,32.9071,32.9071,32.899,32.899,10500.0
2013-04-15 13:25:00,40.53,40.55,40.5,40.51,121100.0,32.899,32.9152,32.8746,32.8827,121100.0
2013-04-15 13:30:00,40.51,40.51,40.5,40.51,28500.0,32.8827,32.8827,32.8746,32.8827,28500.0
2013-04-15 13:35:00,40.51,40.53,40.5,40.53,5100.0,32.8827,32.899,32.8746,32.899,5100.0
2013-04-15 13:40:00,40.52,40.53,40.5,40.51,18300.0,32.8909,32.899,32.8746,32.8827,18300.0
2013-04-15 13:45:00,40.51,40.55,40.5,40.55,21300.0,32.8827,32.9152,32.8746,32.9152,21300.0
2013-04-15 13:50:00,40.55,40.55,40.51,40.53,56000.0,32.9152,32.9152,32.8827,32.899,56000.0
2013-04-15 13:55:00,40.52,40.53,40.5,40.51,14200.0,32.8909,32.899,32.8746,32.8827,14200.0
2013-04-15 14:00:00,40.51,40.52,40.48,40.48,45400.0,32.8827,32.8909,32.8584,32.8584,45400.0
2013-04-15 14:05:00,40.48,40.5,40.47,40.49,54000.0,32.8584,32.8746,32.8503,32.8665,54000.0
2013-04-15 14:10:00,40.5,40.51,40.46,40.49,32200.0,32.8746,32.8827,32.8422,32.8665,32200.0
2013-04-15 14:15:00,40.49,40.49,40.44,40.48,17300.0,32.8665,32.8665,32.8259,32.8584,17300.0
2013-04-15 14:20:00,40.47,40.47,40.43,40.44,18700.0,32.8503,32.8503,32.8178,32.8259,18700.0
2013-04-15 14:25:00,40.43,40.44,40.37,40.37,39200.0,32.8178,32.8259,32.7691,32.7691,39200.0
2013-04-15 14:30:00,40.37,40.39,40.33,40.33,12600.0,32.7691,32.7853,32.7366,32.7366,12600.0
2013-04-15 14:35:00,40.33,40.35,40.32,40.32,28400.0,32.7366,32.7529,32.7285,32.7285,28400.0
2013-04-15 14:40:00,40.31,40.39,40.31,40.39,18400.0,32.7204,32.7853,32.7204,32.7853,18400.0
2013-04-15 14:45:00,40.39,40.43,40.39,40.41,18700.0,32.7853,32.8178,32.7853,32.8016,18700.0
2013-04-15 14:50:00,40.42,40.42,40.39,40.4,40300.0,32.8097,32.8097,32.7853,32.7935,40300.0
2013-04-15 14:55:00,40.4,40.4,40.36,40.38,83500.0,32.7935,32.7935,32.761,32.7772,83500.0
2013-04-15 15:00:00,40.38,40.43,40.35,40.4,56400.0,32.7772,32.8178,32.7529,32.7935,56400.0
2013-04-15 15:05:00,40.4,40.4,40.28,40.31,45300.0,32.7935,32.7935,32.696,32.7204,45300.0
2013-04-15 15:10:00,40.31,40.33,40.26,40.33,41600.0,32.7204,32.7366,32.6798,32.7366,41600.0
2013-04-15 15:15:00,40.33,40.38,40.33,40.34,30100.0,32.7366,32.7772,32.7366,32.7447,30100.0
2013-04-15 15:20:00,40.33,40.34,40.29,40.31,35600.0,32.7366,32.7447,32.7042,32.7204,35600.0
2013-04-15 15:25:00,40.31,40.31,40.22,40.24,35200.0,32.7204,32.7204,32.6473,32.6636,35200.0
2013-04-15 15:30:00,40.24,40.25,40.16,40.17,29600.0,32.6636,32.6717,32.5986,32.6068,29600.0
2013-04-15 15:35:00,40.17,40.19,40.11,40.16,47100.0,32.6068,32.623,32.5581,32.5986,47100.0
2013-04-15 15:40:00,40.16,40.19,40.15,40.19,54500.0,32.5986,32.623,32.5905,32.623,54500.0
2013-04-15 15:45:00,40.18,40.26,40.16,40.21,84200.0,32.6149,32.6798,32.5986,32.6392,84200.0
2013-04-15 15:50:00,40.2,40.29,40.19,40.27,80700.0,32.6311,32.7042,32.623,32.6879,80700.0
2013-04-15 15:55:00,40.26,40.28,40.12,40.12,157000.0,32.6798,32.696,32.5662,32.5662,157000.0
2013-04-16 09:30:00,40.35,40.39,40.15,40.2,21900.0,32.7529,32.7853,32.5905,32.6311,21900.0
2013-04-16 09:35:00,40.21,40.3,40.16,40.3,15200.0,32.6392,32.7123,32.5986,32.7123,15200.0
2013-04-16 09:40:00,40.28,40.29,40.16,40.17,17300.0,32.696,32.7042,32.5986,32.6068,17300.0
2013-04-16 09:45:00,40.17,40.17,40.12,40.14,8400.0,32.6068,32.6068,32.5662,32.5824,8400.0
2013-04-16 09:50:00,40.13,40.13,40.06,40.06,7100.0,32.5743,32.5743,32.5175,32.5175,7100.0
2013-04-16 09:55:00,40.06,40.06,39.96,39.97,19200.0,32.5175,32.5175,32.4363,32.4444,19200.0
2013-04-16 10:00:00,39.98,40.03,39.96,40.02,10800.0,32.4525,32.4931,32.4363,32.485,10800.0
2013-04-16 10:05:00,40.02,40.12,40.02,40.1,16000.0,32.485,32.5662,32.485,32.5499,16000.0
2013-04-16 10:10:00,40.11,40.16,40.09,40.13,19000.0,32.5581,32.5986,32.5418,32.5743,19000.0
2013-04-16 10:15:00,40.11,40.17,40.1,40.13,146000.0,32.5581,32.6068,32.5499,32.5743,146000.0
2013-04-16 10:20:00,40.13,40.13,40.12,40.13,7400.0,32.5743,32.5743,32.5662,32.5743,7400.0
2013-04-16 10:25:00,40.14,40.17,40.14,40.15,12300.0,32.5824,32.6068,32.5824,32.5905,12300.0
2013-04-16 10:30:00,40.14,40.19,40.14,40.16,21400.0,32.5824,32.623,32.5824,32.5986,21400.0
2013-04-16 10:35:00,40.16,40.17,40.13,40.16,13400.0,32.5986,32.6068,32.5743,32.5986,13400.0
2013-04-16 10:40:00,40.16,40.17,40.15,40.15,15900.0,32.5986,32.6068,32.5905,32.5905,15900.0
2013-04-16 10:45:00,40.15,40.22,40.15,40.22,21100.0,32.5905,32.6473,32.5905,32.6473,21100.0
2013-04-16 10:50:00,40.22,40.24,40.2,40.2,23200.0,32.6473,32.6636,32.6311,32.6311,23200.0
2013-04-16 10:55:00,40.2,40.23,40.15,40.23,21400.0,32.6311,32.6555,32.5905,32.6555,21400.0
2013-04-16 11:00:00,40.23,40.25,40.22,40.22,13900.0,32.6555,32.6717,32.6473,32.6473,13900.0
2013-04-16 11:05:00,40.23,40.25,40.21,40.25,29100.0,32.6555,32.6717,32.6392,32.6717,29100.0
2013-04-16 11:10:00,40.25,40.28,40.24,40.28,12100.0,32.6717,32.696,32.6636,32.696,12100.0
2013-04-16 11:15:00,40.28,40.34,40.28,40.31,20900.0,32.696,32.7447,32.696,32.7204,20900.0
2013-04-16 11:20:00,40.31,40.31,40.23,40.24,61600.0,32.7204,32.7204,32.6555,32.6636,61600.0
2013-04-16 11:25:00,40.24,40.24,40.21,40.23,20800.0,32.6636,32.6636,32.6392,32.6555,20800.0
2013-04-16 11:30:00,40.23,40.25,40.2,40.23,30000.0,32.6555,32.6717,32.6311,32.6555,30000.0
2013-04-16 11:35:00,40.23,40.23,40.2,40.2,14700.0,32.6555,32.6555,32.6311,32.6311,14700.0
2013-04-16 11:40:00,40.2,40.22,40.19,40.19,16600.0,32.6311,32.6473,32.623,32.623,16600.0
2013-04-16 11:45:00,40.2,40.21,40.19,40.2,16700.0,32.6311,32.6392,32.623,32.6311,16700.0
2013-04-16 11:50:00,40.21,40.26,40.19,40.26,28000.0,32.6392,32.6798,32.623,32.6798,28000.0
2013-04-16 11:55:00,40.26,40.29,40.23,40.29,12100.0,32.6798,32.7042,32.6555,32.7042,12100.0
2013-04-16 12:00:00,40.29,40.31,40.29,40.29,18200.0,32.7042,32.7204,32.7042,32.7042,18200.0
2013-04-16 12:05:00,40.29,40.29,40.27,40.29,11900.0,32.7042,32.7042,32.6879,32.7042,11900.0
2013-04-16 12:10:00,40.29,40.3,40.25,40.25,16200.0,32.7042,32.7123,32.6717,32.6717,16200.0
2013-04-16 12:15:00,40.25,40.29,40.25,40.28,17500.0,32.6717,32.7042,32.6717,32.696,17500.0
2013-04-16 12:20:00,40.27,40.27,40.26,40.27,6500.0,32.6879,32.6879,32.6798,32.6879,6500.0
2013-04-16 12:25:00,40.27,40.3,40.27,40.3,18000.0,32.6879,32.7123,32.6879,32.7123,18000.0
2013-04-16 12:30:00,40.29,40.33,40.28,40.33,26000.0,32.7042,32.7366,32.696,32.7366,26000.0
2013-04-16 12:35:00,40.34,40.36,40.31,40.31,11300.0,32.7447,32.761,32.7204,32.7204,11300.0
2013-04-16 12:40:00,40.31,40.34,40.31,40.33,7400.0,32.7204,32.7447,32.7204,32.7366,7400.0
2013-04-16 12:45:00,40.33,40.38,40.33,40.36,17000.0,32.7366,32.7772,32.7366,32.761,17000.0
2013-04-16 12:50:00,40.36,40.43,40.36,40.43,12400.0,32.761,32.8178,32.761,32.8178,12400.0
2013-04-16 12:55:00,40.44,40.53,40.43,40.5,21100.0,32.8259,32.899,32.8178,32.8746,21100.0
2013-04-16 13:00:00,40.5,40.51,40.48,40.5,12300.0,32.8746,32.8827,32.8584,32.8746,12300.0
2013-04-16 13:05:00,40.5,40.5,40.46,40.46,14100.0,32.8746,32.8746,32.8422,32.8422,14100.0
2013-04-16 13:10:00,40.46,40.48,40.45,40.48,11400.0,32.8422,32.8584,32.834,32.8584,11400.0
2013-04-16 13:15:00,40.49,40.53,40.49,40.53,21400.0,32.8665,32.899,32.8665,32.899,21400.0
2013-04-16 13:20:00,40.53,40.57,40.49,40.49,18200.0,32.899,32.9314,32.8665,32.8665,18200.0
2013-04-16 13:25:00,40.49,40.49,40.47,40.48,11300.0,32.8665,32.8665,32.8503,32.8584,11300.0
2013-04-16 13:30:00,40.48,40.52,40.48,40.48,14800.0,32.8584,32.8909,32.8584,32.8584,14800.0
2013-04-16 13:35:00,40.48,40.53,40.48,40.53,5400.0,32.8584,32.899,32.8584,32.899,5400.0
2013-04-16 13:40:00,40.53,40.53,40.48,40.49,10200.0,32.899,32.899,32.8584,32.8665,10200.0
2013-04-16 13:45:00,40.48,40.5,40.48,40.48,14400.0,32.8584,32.8746,32.8584,32.8584,14400.0
2013-04-16 13:50:00,40.48,40.52,40.47,40.51,10800.0,32.8584,32.8909,32.8503,32.8827,10800.0
2013-04-16 13:55:00,40.5,40.51,40.49,40.5,9300.0,32.8746,32.8827,32.8665,32.8746,9300.0
2013-04-16 14:00:00,40.5,40.5,40.48,40.49,17800.0,32.8746,32.8746,32.8584,32.8665,17800.0
2013-04-16 14:05:00,40.49,40.5,40.48,40.5,10000.0,32.8665,32.8746,32.8584,32.8746,10000.0
2013-04-16 14:10:00,40.5,40.5,40.44,40.45,22300.0,32.8746,32.8746,32.8259,32.834,22300.0
2013-04-16 14:15:00,40.44,40.45,40.41,40.41,6700.0,32.8259,32.834,32.8016,32.8016,6700.0
2013-04-16 14:20:00,40.41,40.43,40.4,40.43,18400.0,32.8016,32.8178,32.7935,32.8178,18400.0
2013-04-16 14:25:00,40.43,40.43,40.39,40.43,26800.0,32.8178,32.8178,32.7853,32.8178,26800.0
2013-04-16 14:30:00,40.43,40.45,40.41,40.44,15000.0,32.8178,32.834,32.8016,32.8259,15000.0
2013-04-16 14:35:00,40.44,40.45,40.42,40.44,11600.0,32.8259,32.834,32.8097,32.8259,11600.0
2013-04-16 14:40:00,40.44,40.44,40.42,40.42,17700.0,32.8259,32.8259,32.8097,32.8097,17700.0
2013-04-16 14:45:00,40.42,40.44,40.41,40.43,15200.0,32.8097,32.8259,32.8016,32.8178,15200.0
2013-04-16 14:50:00,40.43,40.48,40.43,40.47,12600.0,32.8178,32.8584,32.8178,32.8503,12600.0
2013-04-16 14:55:00,40.46,40.46,40.4,40.41,22700.0,32.8422,32.8422,32.7935,32.8016,22700.0
2013-04-16 15:00:00,40.41,40.44,40.41,40.43,14000.0,32.8016,32.8259,32.8016,32.8178,14000.0
2013-04-16 15:05:00,40.43,40.48,40.43,40.48,17000.0,32.8178,32.8584,32.8178,32.8584,17000.0
2013-04-16 15:10:00,40.47,40.49,40.47,40.48,16000.0,32.8503,32.8665,32.8503,32.8584,16000.0
2013-04-16 15:15:00,40.48,40.55,40.48,40.52,24400.0,32.8584,32.9152,32.8584,32.8909,24400.0
2013-04-16 15:20:00,40.52,40.55,40.52,40.53,17400.0,32.8909,32.9152,32.8909,32.899,17400.0
2013-04-16 15:25:00,40.54,40.58,40.54,40.57,20800.0,32.9071,32.9396,32.9071,32.9314,20800.0
2013-04-16 15:30:00,40.57,40.58,40.53,40.54,18500.0,32.9314,32.9396,32.899,32.9071,18500.0
2013-04-16 15:35:00,40.54,40.6,40.52,40.57,37900.0,32.9071,32.9558,32.8909,32.9314,37900.0
2013-04-16 15:40:00,40.57,40.62,40.57,40.59,25800.0,32.9314,32.972,32.9314,32.9477,25800.0
2013-04-16 15:45:00,40.58,40.59,40.55,40.58,49500.0,32.9396,32.9477,32.9152,32.9396,49500.0
2013-04-16 15:50:00,40.58,40.63,40.58,40.62,54200.0,32.9396,32.9801,32.9396,32.972,54200.0
2013-04-16 15:55:00,40.62,40.69,40.62,40.65,119900.0,32.972,33.0289,32.972,32.9964,119900.0
2013-04-17 09:30:00,40.46,40.46,40.26,40.28,28200.0,32.8422,32.8422,32.6798,32.696,28200.0
2013-04-17 09:35:00,40.27,40.29,40.18,40.22,12100.0,32.6879,32.7042,32.6149,32.6473,12100.0
2013-04-17 09:40:00,40.19,40.21,40.15,40.16,16600.0,32.623,32.6392,32.5905,32.5986,16600.0
2013-04-17 09:45:00,40.16,40.21,40.09,40.2,38600.0,32.5986,32.6392,32.5418,32.6311,38600.0
2013-04-17 09:50:00,40.19,40.23,40.14,40.19,13600.0,32.623,32.6555,32.5824,32.623,13600.0
2013-04-17 09:55:00,40.19,40.22,40.13,40.18,10800.0,32.623,32.6473,32.5743,32.6149,10800.0
2013-04-17 10:00:00,40.18,40.19,40.09,40.13,15600.0,32.6149,32.623,32.5418,32.5743,15600.0
2013-04-17 10:05:00,40.12,40.2,40.12,40.13,5700.0,32.5662,32.6311,32.5662,32.5743,5700.0
2013-04-17 10:10:00,40.15,40.15,40.07,40.08,11900.0,32.5905,32.5905,32.5256,32.5337,11900.0
2013-04-17 10:15:00,40.08,40.1,39.98,40.03,14800.0,32.5337,32.5499,32.4525,32.4931,14800.0
2013-04-17 10:20:00,40.03,40.04,39.97,40.0,18900.0,32.4931,32.5012,32.4444,32.4688,18900.0
2013-04-17 10:25:00,40.0,40.04,39.98,39.98,23700.0,32.4688,32.5012,32.4525,32.4525,23700.0
2013-04-17 10:30:00,39.98,39.98,39.92,39.92,6300.0,32.4525,32.4525,32.4038,32.4038,6300.0
2013-04-17 10:35:00,39.93,39.95,39.89,39.9,17200.0,32.4119,32.4282,32.3795,32.3876,17200.0
2013-04-17 10:40:00,39.9,39.94,39.83,39.84,18100.0,32.3876,32.4201,32.3308,32.3389,18100.0
2013-04-17 10:45:00,39.84,39.94,39.83,39.92,6500.0,32.3389,32.4201,32.3308,32.4038,6500.0
2013-04-17 10:50:00,39.91,39.93,39.86,39.86,11400.0,32.3957,32.4119,32.3551,32.3551,11400.0
2013-04-17 10:55:00,39.87,39.87,39.73,39.75,15800.0,32.3632,32.3632,32.2496,32.2658,15800.0
2013-04-17 11:00:00,39.75,39.78,39.73,39.77,11300.0,32.2658,32.2902,32.2496,32.2821,11300.0
2013-04-17 11:05:00,39.77,39.81,39.7,39.81,27800.0,32.2821,32.3145,32.2252,32.3145,27800.0
2013-04-17 11:10:00,39.82,39.88,39.81,39.83,6600.0,32.3227,32.3714,32.3145,32.3308,6600.0
2013-04-17 11:15:00,39.83,39.84,39.76,39.82,12000.0,32.3308,32.3389,32.274,32.3227,12000.0
2013-04-17 11:20:00,39.82,39.87,39.82,39.84,9100.0,32.3227,32.3632,32.3227,32.3389,9100.0
2013-04-17 11:25:00,39.84,39.86,39.82,39.83,11300.0,32.3389,32.3551,32.3227,32.3308,11300.0
2013-04-17 11:30:00,39.83,39.84,39.77,39.79,7300.0,32.3308,32.3389,32.2821,32.2983,7300.0
2013-04-17 11:35:00,39.76,39.83,39.76,39.82,9600.0,32.274,32.3308,32.274,32.3227,9600.0
2013-04-17 11:40:00,39.82,39.84,39.8,39.83,6800.0,32.3227,32.3389,32.3064,32.3308,6800.0
2013-04-17 11:45:00,39.83,39.84,39.79,39.82,9700.0,32.3308,32.3389,32.2983,32.3227,9700.0
2013-04-17 11:50:00,39.81,39.85,39.81,39.84,8000.0,32.3145,32.347,32.3145,32.3389,8000.0
2013-04-17 11:55:00,39.84,39.85,39.82,39.83,7800.0,32.3389,32.347,32.3227,32.3308,7800.0
2013-04-17 12:00:00,39.84,39.88,39.81,39.82,6100.0,32.3389,32.3714,32.3145,32.3227,6100.0
2013-04-17 12:05:00,39.82,39.83,39.77,39.79,13600.0,32.3227,32.3308,32.2821,32.2983,13600.0
2013-04-17 12:10:00,39.79,39.84,39.77,39.8,8900.0,32.2983,32.3389,32.2821,32.3064,8900.0
2013-04-17 12:15:00,39.8,39.82,39.76,39.82,16500.0,32.3064,32.3227,32.274,32.3227,16500.0
2013-04-17 12:20:00,39.82,39.82,39.75,39.81,13100.0,32.3227,32.3227,32.2658,32.3145,13100.0
2013-04-17 12:25:00,39.8,39.8,39.74,39.75,15100.0,32.3064,32.3064,32.2577,32.2658,15100.0
2013-04-17 12:30:00,39.75,39.78,39.74,39.77,8000.0,32.2658,32.2902,32.2577,32.2821,8000.0
2013-04-17 12:35:00,39.78,39.79,39.75,39.78,6000.0,32.2902,32.2983,32.2658,32.2902,6000.0
2013-04-17 12:40:00,39.78,39.78,39.72,39.72,8700.0,32.2902,32.2902,32.2415,32.2415,8700.0
2013-04-17 12:45:00,39.74,39.77,39.71,39.72,8300.0,32.2577,32.2821,32.2334,32.2415,8300.0
2013-04-17 12:50:00,39.72,39.76,39.67,39.75,13700.0,32.2415,32.274,32.2009,32.2658,13700.0
2013-04-17 12:55:00,39.76,39.81,39.73,39.8,5700.0,32.274,32.3145,32.2496,32.3064,5700.0
2013-04-17 13:00:00,39.8,39.88,39.79,39.87,6900.0,32.3064,32.3714,32.2983,32.3632,6900.0
2013-04-17 13:05:00,39.88,39.89,39.83,39.83,4700.0,32.3714,32.3795,32.3308,32.3308,4700.0
2013-04-17 13:10:00,39.83,39.86,39.78,39.78,10900.0,32.3308,32.3551,32.2902,32.2902,10900.0
2013-04-17 13:15:00,39.79,39.82,39.76,39.78,7000.0,32.2983,32.3227,32.274,32.2902,7000.0
2013-04-17 13:20:00,39.77,39.81,39.76,39.8,17900.0,32.2821,32.3145,32.274,32.3064,17900.0
2013-04-17 13:25:00,39.82,39.84,39.78,39.78,12200.0,32.3227,32.3389,32.2902,32.2902,12200.0
2013-04-17 13:30:00,39.78,39.81,39.76,39.79,10300.0,32.2902,32.3145,32.274,32.2983,10300.0
2013-04-17 13:35:00,39.78,39.88,39.78,39.88,5200.0,32.2902,32.3714,32.2902,32.3714,5200.0
2013-04-17 13:40:00,39.88,39.93,39.87,39.93,24300.0,32.3714,32.4119,32.3632,32.4119,24300.0
2013-04-17 13:45:00,39.93,39.96,39.9,39.91,10700.0,32.4119,32.4363,32.3876,32.3957,10700.0
2013-04-17 13:50:00,39.92,39.92,39.88,39.89,11700.0,32.4038,32.4038,32.3714,32.3795,11700.0
2013-04-17 13:55:00,39.88,39.88,39.84,39.86,11900.0,32.3714,32.3714,32.3389,32.3551,11900.0
2013-04-17 14:00:00,39.85,39.92,39.85,39.91,57000.0,32.347,32.4038,32.347,32.3957,57000.0
2013-04-17 14:05:00,39.91,39.97,39.9,39.9,17200.0,32.3957,32.4444,32.3876,32.3876,17200.0
2013-04-17 14:10:00,39.9,39.9,39.87,39.88,10800.0,32.3876,32.3876,32.3632,32.3714,10800.0
2013-04-17 14:15:00,39.88,39.91,39.86,39.88,15300.0,32.3714,32.3957,32.3551,32.3714,15300.0
2013-04-17 14:20:00,39.88,39.95,39.87,39.94,14500.0,32.3714,32.4282,32.3632,32.4201,14500.0
2013-04-17 14:25:00,39.94,40.01,39.91,39.96,16200.0,32.4201,32.4769,32.3957,32.4363,16200.0
2013-04-17 14:30:00,39.97,39.98,39.94,39.96,14100.0,32.4444,32.4525,32.4201,32.4363,14100.0
2013-04-17 14:35:00,39.96,39.96,39.91,39.94,14600.0,32.4363,32.4363,32.3957,32.4201,14600.0
2013-04-17 14:40:00,39.93,39.94,39.85,39.88,19100.0,32.4119,32.4201,32.347,32.3714,19100.0
2013-04-17 14:45:00,39.88,39.91,39.86,39.86,17900.0,32.3714,32.3957,32.3551,32.3551,17900.0
2013-04-17 14:50:00,39.87,39.89,39.85,39.88,13100.0,32.3632,32.3795,32.347,32.3714,13100.0
2013-04-17 14:55:00,39.89,39.96,39.89,39.94,14400.0,32.3795,32.4363,32.3795,32.4201,14400.0
2013-04-17 15:00:00,39.94,39.98,39.93,39.98,22200.0,32.4201,32.4525,32.4119,32.4525,22200.0
2013-04-17 15:05:00,39.98,40.01,39.96,40.0,23800.0,32.4525,32.4769,32.4363,32.4688,23800.0
2013-04-17 15:10:00,40.0,40.06,39.98,40.06,26200.0,32.4688,32.5175,32.4525,32.5175,26200.0
2013-04-17 15:15:00,40.07,40.14,40.07,40.11,27100.0,32.5256,32.5824,32.5256,32.5581,27100.0
2013-04-17 15:20:00,40.11,40.16,40.08,40.16,25300.0,32.5581,32.5986,32.5337,32.5986,25300.0
2013-04-17 15:25:00,40.16,40.18,40.12,40.14,23800.0,32.5986,32.6149,32.5662,32.5824,23800.0
2013-04-17 15:30:00,40.15,40.15,40.1,40.11,37300.0,32.5905,32.5905,32.5499,32.5581,37300.0
2013-04-17 15:35:00,40.11,40.15,40.1,40.12,44000.0,32.5581,32.5905,32.5499,32.5662,44000.0
2013-04-17 15:40:00,40.11,40.14,40.11,40.11,20100.0,32.5581,32.5824,32.5581,32.5581,20100.0
2013-04-17 15:45:00,40.12,40.2,40.09,40.2,59700.0,32.5662,32.6311,32.5418,32.6311,59700.0
2013-04-17 15:50:00,40.2,40.21,40.15,40.15,33800.0,32.6311,32.6392,32.5905,32.5905,33800.0
2013-04-17 15:55:00,40.16,40.19,40.09,40.09,90400.0,32.5986,32.623,32.5418,32.5418,90400.0
2013-04-18 09:30:00,40.16,40.18,39.87,39.93,30500.0,32.5986,32.6149,32.3632,32.4119,30500.0
2013-04-18 09:35:00,39.93,39.98,39.89,39.93,11100.0,32.4119,32.4525,32.3795,32.4119,11100.0
2013-04-18 09:40:00,39.94,40.02,39.93,40.01,5300.0,32.4201,32.485,32.4119,32.4769,5300.0
2013-04-18 09:45:00,40.02,40.11,40.01,40.04,8000.0,32.485,32.5581,32.4769,32.5012,8000.0
2013-04-18 09:50:00,40.02,40.02,39.93,39.96,15700.0,32.485,32.485,32.4119,32.4363,15700.0
2013-04-18 09:55:00,39.96,39.96,39.85,39.89,8300.0,32.4363,32.4363,32.347,32.3795,8300.0
2013-04-18 10:00:00,39.87,39.87,39.71,39.71,15600.0,32.3632,32.3632,32.2334,32.2334,15600.0
2013-04-18 10:05:00,39.72,39.83,39.72,39.8,9000.0,32.2415,32.3308,32.2415,32.3064,9000.0
2013-04-18 10:10:00,39.83,39.96,39.82,39.96,10600.0,32.3308,32.4363,32.3227,32.4363,10600.0
2013-04-18 10:15:00,39.97,39.97,39.86,39.86,12000.0,32.4444,32.4444,32.3551,32.3551,12000.0
2013-04-18 10:20:00,39.87,39.93,39.87,39.89,6000.0,32.3632,32.4119,32.3632,32.3795,6000.0
2013-04-18 10:25:00,39.89,39.94,39.87,39.94,16500.0,32.3795,32.4201,32.3632,32.4201,16500.0
2013-04-18 10:30:00,39.94,40.01,39.94,39.99,12600.0,32.4201,32.4769,32.4201,32.4606,12600.0
2013-04-18 10:35:00,39.99,40.03,39.98,39.98,21200.0,32.4606,32.4931,32.4525,32.4525,21200.0
2013-04-18 10:40:00,39.99,40.05,39.98,40.04,6400.0,32.4606,32.5094,32.4525,32.5012,6400.0
2013-04-18 10:45:00,40.05,40.09,40.0,40.09,6100.0,32.5094,32.5418,32.4688,32.5418,6100.0
2013-04-18 10:50:00,40.09,40.14,40.06,40.14,11800.0,32.5418,32.5824,32.5175,32.5824,11800.0
2013-04-18 10:55:00,40.15,40.17,40.11,40.13,7500.0,32.5905,32.6068,32.5581,32.5743,7500.0
2013-04-18 11:00:00,40.13,40.15,40.11,40.14,19100.0,32.5743,32.5905,32.5581,32.5824,19100.0
2013-04-18 11:05:00,40.14,40.17,40.13,40.14,14400.0,32.5824,32.6068,32.5743,32.5824,14400.0
2013-04-18 11:10:00,40.14,40.19,40.14,40.17,10600.0,32.5824,32.623,32.5824,32.6068,10600.0
2013-04-18 11:15:00,40.17,40.21,40.17,40.18,9800.0,32.6068,32.6392,32.6068,32.6149,9800.0
2013-04-18 11:20:00,40.18,40.22,40.17,40.18,13600.0,32.6149,32.6473,32.6068,32.6149,13600.0
2013-04-18 11:25:00,40.17,40.18,40.13,40.14,11800.0,32.6068,32.6149,32.5743,32.5824,11800.0
2013-04-18 11:30:00,40.14,40.14,40.11,40.11,22900.0,32.5824,32.5824,32.5581,32.5581,22900.0
2013-04-18 11:35:00,40.12,40.13,40.1,40.12,30200.0,32.5662,32.5743,32.5499,32.5662,30200.0
2013-04-18 11:40:00,40.11,40.11,40.09,40.09,14800.0,32.5581,32.5581,32.5418,32.5418,14800.0
2013-04-18 11:45:00,40.08,40.1,40.04,40.09,20400.0,32.5337,32.5499,32.5012,32.5418,20400.0
2013-04-18 11:50:00,40.09,40.09,40.04,40.09,10600.0,32.5418,32.5418,32.5012,32.5418,10600.0
2013-04-18 11:55:00,40.09,40.11,40.06,40.1,12800.0,32.5418,32.5581,32.5175,32.5499,12800.0
2013-04-18 12:00:00,40.1,40.12,40.1,40.11,18400.0,32.5499,32.5662,32.5499,32.5581,18400.0
2013-04-18 12:05:00,40.1,40.12,40.1,40.11,23000.0,32.5499,32.5662,32.5499,32.5581,23000.0
2013-04-18 12:10:00,40.11,40.13,40.1,40.12,10100.0,32.5581,32.5743,32.5499,32.5662,10100.0
2013-04-18 12:15:00,40.11,40.13,40.08,40.08,9800.0,32.5581,32.5743,32.5337,32.5337,9800.0
2013-04-18 12:20:00,40.08,40.09,40.04,40.08,8600.0,32.5337,32.5418,32.5012,32.5337,8600.0
2013-04-18 12:25:00,40.07,40.11,40.07,40.1,6200.0,32.5256,32.5581,32.5256,32.5499,6200.0
2013-04-18 12:30:00,40.1,40.14,40.07,40.13,13500.0,32.5499,32.5824,32.5256,32.5743,13500.0
2013-04-18 12:35:00,40.14,40.15,40.1,40.1,10900.0,32.5824,32.5905,32.5499,32.5499,10900.0
2013-04-18 12:40:00,40.1,40.12,40.09,40.1,12000.0,32.5499,32.5662,32.5418,32.5499,12000.0
2013-04-18 12:45:00,40.1,40.13,40.1,40.12,4800.0,32.5499,32.5743,32.5499,32.5662,4800.0
2013-04-18 12:50:00,40.12,40.14,40.11,40.13,7100.0,32.5662,32.5824,32.5581,32.5743,7100.0
2013-04-18 12:55:00,40.13,40.14,40.11,40.13,10400.0,32.5743,32.5824,32.5581,32.5743,10400.0
2013-04-18 13:00:00,40.14,40.16,40.12,40.16,7000.0,32.5824,32.5986,32.5662,32.5986,7000.0
2013-04-18 13:05:00,40.16,40.17,40.11,40.15,11100.0,32.5986,32.6068,32.5581,32.5905,11100.0
2013-04-18 13:10:00,40.14,40.18,40.14,40.15,6500.0,32.5824,32.6149,32.5824,32.5905,6500.0
2013-04-18 13:15:00,40.15,40.16,40.1,40.11,12400.0,32.5905,32.5986,32.5499,32.5581,12400.0
2013-04-18 13:20:00,40.11,40.15,40.11,40.12,10300.0,32.5581,32.5905,32.5581,32.5662,10300.0
2013-04-18 13:25:00,40.12,40.13,40.11,40.12,5500.0,32.5662,32.5743,32.5581,32.5662,5500.0
2013-04-18 13:30:00,40.12,40.13,40.11,40.12,10000.0,32.5662,32.5743,32.5581,32.5662,10000.0
2013-04-18 13:35:00,40.12,40.14,40.11,40.14,7900.0,32.5662,32.5824,32.5581,32.5824,7900.0
2013-04-18 13:40:00,40.14,40.14,40.1,40.13,13900.0,32.5824,32.5824,32.5499,32.5743,13900.0
2013-04-18 13:45:00,40.13,40.15,40.12,40.15,15300.0,32.5743,32.5905,32.5662,32.5905,15300.0
2013-04-18 13:50:00,40.14,40.15,40.12,40.13,6200.0,32.5824,32.5905,32.5662,32.5743,6200.0
2013-04-18 13:55:00,40.13,40.16,40.12,40.16,11500.0,32.5743,32.5986,32.5662,32.5986,11500.0
2013-04-18 14:00:00,40.16,40.17,40.12,40.13,25300.0,32.5986,32.6068,32.5662,32.5743,25300.0
2013-04-18 14:05:00,40.14,40.15,40.11,40.12,23300.0,32.5824,32.5905,32.5581,32.5662,23300.0
2013-04-18 14:10:00,40.12,40.14,40.11,40.13,30200.0,32.5662,32.5824,32.5581,32.5743,30200.0
2013-04-18 14:15:00,40.13,40.13,40.05,40.07,15100.0,32.5743,32.5743,32.5094,32.5256,15100.0
2013-04-18 14:20:00,40.07,40.08,40.01,40.05,13000.0,32.5256,32.5337,32.4769,32.5094,13000.0
2013-04-18 14:25:00,40.05,40.1,40.04,40.09,12400.0,32.5094,32.5499,32.5012,32.5418,12400.0
2013-04-18 14:30:00,40.09,40.11,40.08,40.09,7400.0,32.5418,32.5581,32.5337,32.5418,7400.0
2013-04-18 14:35:00,40.1,40.1,40.08,40.08,16500.0,32.5499,32.5499,32.5337,32.5337,16500.0
2013-04-18 14:40:00,40.08,40.09,40.06,40.06,28100.0,32.5337,32.5418,32.5175,32.5175,28100.0
2013-04-18 14:45:00,40.05,40.08,40.04,40.05,22600.0,32.5094,32.5337,32.5012,32.5094,22600.0
2013-04-18 14:50:00,40.04,40.06,40.03,40.06,22500.0,32.5012,32.5175,32.4931,32.5175,22500.0
2013-04-18 14:55:00,40.05,40.05,40.01,40.04,29600.0,32.5094,32.5094,32.4769,32.5012,29600.0
2013-04-18 15:00:00,40.05,40.05,40.01,40.03,23000.0,32.5094,32.5094,32.4769,32.4931,23000.0
2013-04-18 15:05:00,40.02,40.06,40.02,40.05,14600.0,32.485,32.5175,32.485,32.5094,14600.0
2013-04-18 15:10:00,40.04,40.12,40.04,40.12,13100.0,32.5012,32.5662,32.5012,32.5662,13100.0
2013-04-18 15:15:00,40.1,40.12,40.09,40.11,16300.0,32.5499,32.5662,32.5418,32.5581,16300.0
2013-04-18 15:20:00,40.1,40.1,40.06,40.08,14400.0,32.5499,32.5499,32.5175,32.5337,14400.0
2013-04-18 15:25:00,40.08,40.12,40.08,40.09,16500.0,32.5337,32.5662,32.5337,32.5418,16500.0
2013-04-18 15:30:00,40.1,40.17,40.09,40.15,32600.0,32.5499,32.6068,32.5418,32.5905,32600.0
2013-04-18 15:35:00,40.15,40.22,40.14,40.2,71800.0,32.5905,32.6473,32.5824,32.6311,71800.0
2013-04-18 15:40:00,40.21,40.26,40.2,40.25,42100.0,32.6392,32.6798,32.6311,32.6717,42100.0
2013-04-18 15:45:00,40.25,40.28,40.21,40.24,47300.0,32.6717,32.696,32.6392,32.6636,47300.0
2013-04-18 15:50:00,40.24,40.25,40.23,40.23,33000.0,32.6636,32.6717,32.6555,32.6555,33000.0
2013-04-18 15:55:00,40.23,40.26,40.19,40.26,210000.0,32.6555,32.6798,32.623,32.6798,210000.0
2013-04-19 09:30:00,40.48,40.49,40.27,40.37,198900.0,32.8584,32.8665,32.6879,32.7691,198900.0
2013-04-19 09:35:00,40.38,40.73,40.35,40.63,79800.0,32.7772,33.0613,32.7529,32.9801,79800.0
2013-04-19 09:40:00,40.63,40.64,40.53,40.53,24500.0,32.9801,32.9883,32.899,32.899,24500.0
2013-04-19 09:45:00,40.52,40.53,40.48,40.5,109200.0,32.8909,32.899,32.8584,32.8746,109200.0
2013-04-19 09:50:00,40.48,40.51,40.42,40.5,86500.0,32.8584,32.8827,32.8097,32.8746,86500.0
2013-04-19 09:55:00,40.5,40.55,40.5,40.52,26700.0,32.8746,32.9152,32.8746,32.8909,26700.0
2013-04-19 10:00:00,40.52,40.55,40.5,40.51,24500.0,32.8909,32.9152,32.8746,32.8827,24500.0
2013-04-19 10:05:00,40.51,40.56,40.5,40.53,18700.0,32.8827,32.9233,32.8746,32.899,18700.0
2013-04-19 10:10:00,40.52,40.54,40.5,40.54,16200.0,32.8909,32.9071,32.8746,32.9071,16200.0
2013-04-19 10:15:00,40.54,40.55,40.52,40.54,30800.0,32.9071,32.9152,32.8909,32.9071,30800.0
2013-04-19 10:20:00,40.55,40.56,40.51,40.55,22200.0,32.9152,32.9233,32.8827,32.9152,22200.0
2013-04-19 10:25:00,40.56,40.59,40.52,40.59,30800.0,32.9233,32.9477,32.8909,32.9477,30800.0
2013-04-19 10:30:00,40.59,40.6,40.57,40.6,16400.0,32.9477,32.9558,32.9314,32.9558,16400.0
2013-04-19 10:35:00,40.61,40.66,40.61,40.64,15000.0,32.9639,33.0045,32.9639,32.9883,15000.0
2013-04-19 10:40:00,40.63,40.73,40.61,40.73,21500.0,32.9801,33.0613,32.9639,33.0613,21500.0
2013-04-19 10:45:00,40.73,40.73,40.69,40.71,9500.0,33.0613,33.0613,33.0289,33.0451,9500.0
2013-04-19 10:50:00,40.7,40.72,40.65,40.71,15800.0,33.037,33.0532,32.9964,33.0451,15800.0
2013-04-19 10:55:00,40.72,40.81,40.72,40.81,12600.0,33.0532,33.1263,33.0532,33.1263,12600.0
2013-04-19 11:00:00,40.82,40.84,40.74,40.77,18200.0,33.1344,33.1506,33.0694,33.0938,18200.0
2013-04-19 11:05:00,40.76,40.85,40.76,40.84,15700.0,33.0857,33.1587,33.0857,33.1506,15700.0
2013-04-19 11:10:00,40.83,40.84,40.8,40.83,17600.0,33.1425,33.1506,33.1181,33.1425,17600.0
2013-04-19 11:15:00,40.84,40.84,40.8,40.82,24400.0,33.1506,33.1506,33.1181,33.1344,24400.0
2013-04-19 11:20:00,40.82,40.82,40.8,40.81,18300.0,33.1344,33.1344,33.1181,33.1263,18300.0
2013-04-19 11:25:00,40.81,40.83,40.8,40.8,12800.0,33.1263,33.1425,33.1181,33.1181,12800.0
2013-04-19 11:30:00,40.8,40.89,40.8,40.89,22300.0,33.1181,33.1912,33.1181,33.1912,22300.0
2013-04-19 11:35:00,40.89,40.94,40.88,40.88,20400.0,33.1912,33.2318,33.1831,33.1831,20400.0
2013-04-19 11:40:00,40.87,40.87,40.8,40.84,21200.0,33.175,33.175,33.1181,33.1506,21200.0
2013-04-19 11:45:00,40.84,40.85,40.83,40.84,12700.0,33.1506,33.1587,33.1425,33.1506,12700.0
2013-04-19 11:50:00,40.84,40.84,40.74,40.76,27500.0,33.1506,33.1506,33.0694,33.0857,27500.0
2013-04-19 11:55:00,40.74,40.76,40.72,40.73,81400.0,33.0694,33.0857,33.0532,33.0613,81400.0
2013-04-19 12:00:00,40.72,40.74,40.66,40.69,30000.0,33.0532,33.0694,33.0045,33.0289,30000.0
2013-04-19 12:05:00,40.7,40.76,40.69,40.76,15500.0,33.037,33.0857,33.0289,33.0857,15500.0
2013-04-19 12:10:00,40.75,40.76,40.74,40.76,11900.0,33.0776,33.0857,33.0694,33.0857,11900.0
2013-04-19 12:15:00,40.75,40.76,40.73,40.76,10800.0,33.0776,33.0857,33.0613,33.0857,10800.0
2013-04-19 12:20:00,40.75,40.76,40.74,40.75,8900.0,33.0776,33.0857,33.0694,33.0776,8900.0
2013-04-19 12:25:00,40.75,40.76,40.74,40.75,10700.0,33.0776,33.0857,33.0694,33.0776,10700.0
2013-04-19 12:30:00,40.76,40.78,40.73,40.75,13000.0,33.0857,33.1019,33.0613,33.0776,13000.0
2013-04-19 12:35:00,40.74,40.74,40.66,40.66,6500.0,33.0694,33.0694,33.0045,33.0045,6500.0
2013-04-19 12:40:00,40.66,40.67,40.64,40.64,5100.0,33.0045,33.0126,32.9883,32.9883,5100.0
2013-04-19 12:45:00,40.65,40.65,40.55,40.58,16600.0,32.9964,32.9964,32.9152,32.9396,16600.0
2013-04-19 12:50:00,40.57,40.63,40.56,40.63,12400.0,32.9314,32.9801,32.9233,32.9801,12400.0
2013-04-19 12:55:00,40.63,40.64,40.62,40.63,6700.0,32.9801,32.9883,32.972,32.9801,6700.0
2013-04-19 13:00:00,40.63,40.65,40.63,40.63,6800.0,32.9801,32.9964,32.9801,32.9801,6800.0
2013-04-19 13:05:00,40.63,40.64,40.61,40.61,4400.0,32.9801,32.9883,32.9639,32.9639,4400.0
2013-04-19 13:10:00,40.6,40.62,40.59,40.62,4600.0,32.9558,32.972,32.9477,32.972,4600.0
2013-04-19 13:15:00,40.63,40.65,40.62,40.62,5500.0,32.9801,32.9964,32.972,32.972,5500.0
2013-04-19 13:20:00,40.62,40.68,40.62,40.67,8700.0,32.972,33.0207,32.972,33.0126,8700.0
2013-04-19 13:25:00,40.67,40.69,40.64,40.69,7100.0,33.0126,33.0289,32.9883,33.0289,7100.0
2013-04-19 13:30:00,40.68,40.69,40.66,40.68,5400.0,33.0207,33.0289,33.0045,33.0207,5400.0
2013-04-19 13:35:00,40.7,40.7,40.67,40.69,4600.0,33.037,33.037,33.0126,33.0289,4600.0
2013-04-19 13:40:00,40.69,40.71,40.69,40.7,13500.0,33.0289,33.0451,33.0289,33.037,13500.0
2013-04-19 13:45:00,40.69,40.72,40.68,40.7,10000.0,33.0289,33.0532,33.0207,33.037,10000.0
2013-04-19 13:50:00,40.7,40.71,40.7,40.71,1600.0,33.037,33.0451,33.037,33.0451,1600.0
2013-04-19 13:55:00,40.71,40.72,40.7,40.7,6600.0,33.0451,33.0532,33.037,33.037,6600.0
2013-04-19 14:00:00,40.7,40.72,40.7,40.71,11700.0,33.037,33.0532,33.037,33.0451,11700.0
2013-04-19 14:05:00,40.71,40.76,40.71,40.75,11100.0,33.0451,33.0857,33.0451,33.0776,11100.0
2013-04-19 14:10:00,40.74,40.76,40.74,40.76,4100.0,33.0694,33.0857,33.0694,33.0857,4100.0
2013-04-19 14:15:00,40.76,40.77,40.74,40.76,6800.0,33.0857,33.0938,33.0694,33.0857,6800.0
2013-04-19 14:20:00,40.75,40.77,40.75,40.76,15200.0,33.0776,33.0938,33.0776,33.0857,15200.0
2013-04-19 14:25:00,40.76,40.77,40.76,40.77,10100.0,33.0857,33.0938,33.0857,33.0938,10100.0
2013-04-19 14:30:00,40.76,40.77,40.75,40.76,11200.0,33.0857,33.0938,33.0776,33.0857,11200.0
2013-04-19 14:35:00,40.75,40.77,40.72,40.72,12200.0,33.0776,33.0938,33.0532,33.0532,12200.0
2013-04-19 14:40:00,40.73,40.75,40.71,40.71,13900.0,33.0613,33.0776,33.0451,33.0451,13900.0
2013-04-19 14:45:00,40.72,40.74,40.71,40.71,9400.0,33.0532,33.0694,33.0451,33.0451,9400.0
2013-04-19 14:50:00,40.71,40.72,40.67,40.68,12700.0,33.0451,33.0532,33.0126,33.0207,12700.0
2013-04-19 14:55:00,40.68,40.72,40.68,40.71,9400.0,33.0207,33.0532,33.0207,33.0451,9400.0
2013-04-19 15:00:00,40.7,40.74,40.69,40.73,22100.0,33.037,33.0694,33.0289,33.0613,22100.0
2013-04-19 15:05:00,40.73,40.77,40.73,40.77,9700.0,33.0613,33.0938,33.0613,33.0938,9700.0
2013-04-19 15:10:00,40.76,40.79,40.76,40.78,8900.0,33.0857,33.11,33.0857,33.1019,8900.0
2013-04-19 15:15:00,40.79,40.8,40.76,40.79,15300.0,33.11,33.1181,33.0857,33.11,15300.0
2013-04-19 15:20:00,40.79,40.8,40.78,40.78,17400.0,33.11,33.1181,33.1019,33.1019,17400.0
2013-04-19 15:25:00,40.79,40.8,40.79,40.8,7000.0,33.11,33.1181,33.11,33.1181,7000.0
2013-04-19 15:30:00,40.8,40.83,40.8,40.81,15500.0,33.1181,33.1425,33.1181,33.1263,15500.0
2013-04-19 15:35:00,40.81,40.83,40.8,40.81,21600.0,33.1263,33.1425,33.1181,33.1263,21600.0
2013-04-19 15:40:00,40.81,40.84,40.8,40.84,14400.0,33.1263,33.1506,33.1181,33.1506,14400.0
2013-04-19 15:45:00,40.84,40.84,40.81,40.81,35000.0,33.1506,33.1506,33.1263,33.1263,35000.0
2013-04-19 15:50:00,40.81,40.82,40.77,40.77,48600.0,33.1263,33.1344,33.0938,33.0938,48600.0
2013-04-19 15:55:00,40.77,40.81,40.75,40.81,140400.0,33.0938,33.1263,33.0776,33.1263,140400.0
2013-04-22 09:30:00,40.86,41.06,40.78,40.96,25600.0,33.1668,33.3292,33.1019,33.248,25600.0
2013-04-22 09:35:00,40.97,40.97,40.51,40.53,10900.0,33.2561,33.2561,32.8827,32.899,10900.0
2013-04-22 09:40:00,40.54,40.75,40.48,40.52,33800.0,32.9071,33.0776,32.8584,32.8909,33800.0
2013-04-22 09:45:00,40.51,40.56,40.47,40.47,17900.0,32.8827,32.9233,32.8503,32.8503,17900.0
2013-04-22 09:50:00,40.45,40.51,40.39,40.51,9700.0,32.834,32.8827,32.7853,32.8827,9700.0
2013-04-22 09:55:00,40.52,40.55,40.5,40.5,6100.0,32.8909,32.9152,32.8746,32.8746,6100.0
2013-04-22 10:00:00,40.52,40.53,40.4,40.53,13500.0,32.8909,32.899,32.7935,32.899,13500.0
2013-04-22 10:05:00,40.5,40.5,40.38,40.39,9500.0,32.8746,32.8746,32.7772,32.7853,9500.0
2013-04-22 10:10:00,40.39,40.39,40.32,40.38,9000.0,32.7853,32.7853,32.7285,32.7772,9000.0
2013-04-22 10:15:00,40.38,40.45,40.37,40.4,11300.0,32.7772,32.834,32.7691,32.7935,11300.0
2013-04-22 10:20:00,40.38,40.45,40.37,40.41,10500.0,32.7772,32.834,32.7691,32.8016,10500.0
2013-04-22 10:25:00,40.41,40.45,40.37,40.45,10800.0,32.8016,32.834,32.7691,32.834,10800.0
2013-04-22 10:30:00,40.45,40.48,40.39,40.43,13300.0,32.834,32.8584,32.7853,32.8178,13300.0
2013-04-22 10:35:00,40.44,40.52,40.43,40.5,12300.0,32.8259,32.8909,32.8178,32.8746,12300.0
2013-04-22 10:40:00,40.5,40.53,40.49,40.52,7300.0,32.8746,32.899,32.8665,32.8909,7300.0
2013-04-22 10:45:00,40.52,40.61,40.52,40.61,9000.0,32.8909,32.9639,32.8909,32.9639,9000.0
2013-04-22 10:50:00,40.59,40.6,40.55,40.58,9500.0,32.9477,32.9558,32.9152,32.9396,9500.0
2013-04-22 10:55:00,40.57,40.58,40.5,40.55,29400.0,32.9314,32.9396,32.8746,32.9152,29400.0
2013-04-22 11:00:00,40.55,40.6,40.53,40.54,5700.0,32.9152,32.9558,32.899,32.9071,5700.0
2013-04-22 11:05:00,40.54,40.57,40.53,40.57,4200.0,32.9071,32.9314,32.899,32.9314,4200.0
2013-04-22 11:10:00,40.56,40.57,40.5,40.5,21600.0,32.9233,32.9314,32.8746,32.8746,21600.0
2013-04-22 11:15:00,40.5,40.52,40.5,40.52,10400.0,32.8746,32.8909,32.8746,32.8909,10400.0
2013-04-22 11:20:00,40.52,40.53,40.49,40.5,9300.0,32.8909,32.899,32.8665,32.8746,9300.0
2013-04-22 11:25:00,40.51,40.52,40.51,40.51,4300.0,32.8827,32.8909,32.8827,32.8827,4300.0
2013-04-22 11:30:00,40.5,40.52,40.5,40.51,4500.0,32.8746,32.8909,32.8746,32.8827,4500.0
2013-04-22 11:35:00,40.52,40.57,40.52,40.55,8700.0,32.8909,32.9314,32.8909,32.9152,8700.0
2013-04-22 11:40:00,40.59,40.59,40.58,40.59,4200.0,32.9477,32.9477,32.9396,32.9477,4200.0
2013-04-22 11:45:00,40.58,40.58,40.54,40.54,2800.0,32.9396,32.9396,32.9071,32.9071,2800.0
2013-04-22 11:50:00,40.53,40.56,40.5,40.54,44200.0,32.899,32.9233,32.8746,32.9071,44200.0
2013-04-22 11:55:00,40.53,40.57,40.5,40.56,81800.0,32.899,32.9314,32.8746,32.9233,81800.0
2013-04-22 12:00:00,40.56,40.61,40.56,40.59,4900.0,32.9233,32.9639,32.9233,32.9477,4900.0
2013-04-22 12:05:00,40.59,40.66,40.59,40.65,9500.0,32.9477,33.0045,32.9477,32.9964,9500.0
2013-04-22 12:10:00,40.65,40.66,40.64,40.65,3200.0,32.9964,33.0045,32.9883,32.9964,3200.0
2013-04-22 12:15:00,40.64,40.7,40.64,40.67,21700.0,32.9883,33.037,32.9883,33.0126,21700.0
2013-04-22 12:20:00,40.66,40.75,40.66,40.73,15600.0,33.0045,33.0776,33.0045,33.0613,15600.0
2013-04-22 12:25:00,40.73,40.74,40.72,40.73,3200.0,33.0613,33.0694,33.0532,33.0613,3200.0
2013-04-22 12:30:00,40.74,40.74,40.69,40.69,3800.0,33.0694,33.0694,33.0289,33.0289,3800.0
2013-04-22 12:35:00,40.68,40.72,40.68,40.7,10600.0,33.0207,33.0532,33.0207,33.037,10600.0
2013-04-22 12:40:00,40.71,40.73,40.67,40.67,5900.0,33.0451,33.0613,33.0126,33.0126,5900.0
2013-04-22 12:45:00,40.67,40.68,40.66,40.66,2300.0,33.0126,33.0207,33.0045,33.0045,2300.0
2013-04-22 12:50:00,40.66,40.66,40.64,40.66,6700.0,33.0045,33.0045,32.9883,33.0045,6700.0
2013-04-22 12:55:00,40.66,40.67,40.63,40.63,3600.0,33.0045,33.0126,32.9801,32.9801,3600.0
2013-04-22 13:00:00,40.63,40.63,40.61,40.61,3600.0,32.9801,32.9801,32.9639,32.9639,3600.0
2013-04-22 13:05:00,40.61,40.65,40.61,40.63,5600.0,32.9639,32.9964,32.9639,32.9801,5600.0
2013-04-22 13:10:00,40.63,40.65,40.61,40.61,4300.0,32.9801,32.9964,32.9639,32.9639,4300.0
2013-04-22 13:15:00,40.61,40.61,40.59,40.59,2600.0,32.9639,32.9639,32.9477,32.9477,2600.0
2013-04-22 13:20:00,40.59,40.62,40.59,40.6,5300.0,32.9477,32.972,32.9477,32.9558,5300.0
2013-04-22 13:25:00,40.6,40.63,40.59,40.63,6600.0,32.9558,32.9801,32.9477,32.9801,6600.0
2013-04-22 13:30:00,40.63,40.64,40.62,40.63,3300.0,32.9801,32.9883,32.972,32.9801,3300.0
2013-04-22 13:35:00,40.64,40.66,40.64,40.65,7100.0,32.9883,33.0045,32.9883,32.9964,7100.0
2013-04-22 13:40:00,40.65,40.67,40.63,40.66,7300.0,32.9964,33.0126,32.9801,33.0045,7300.0
2013-04-22 13:45:00,40.67,40.67,40.65,40.66,4900.0,33.0126,33.0126,32.9964,33.0045,4900.0
2013-04-22 13:50:00,40.67,40.67,40.64,40.66,5600.0,33.0126,33.0126,32.9883,33.0045,5600.0
2013-04-22 13:55:00,40.65,40.65,40.62,40.63,9000.0,32.9964,32.9964,32.972,32.9801,9000.0
2013-04-22 14:00:00,40.62,40.64,40.62,40.63,4600.0,32.972,32.9883,32.972,32.9801,4600.0
2013-04-22 14:05:00,40.64,40.68,40.63,40.66,12100.0,32.9883,33.0207,32.9801,33.0045,12100.0
2013-04-22 14:10:00,40.65,40.67,40.63,40.65,6000.0,32.9964,33.0126,32.9801,32.9964,6000.0
2013-04-22 14:15:00,40.66,40.71,40.66,40.71,8400.0,33.0045,33.0451,33.0045,33.0451,8400.0
2013-04-22 14:20:00,40.71,40.74,40.7,40.74,5600.0,33.0451,33.0694,33.037,33.0694,5600.0
2013-04-22 14:25:00,40.74,40.76,40.73,40.74,7200.0,33.0694,33.0857,33.0613,33.0694,7200.0
2013-04-22 14:30:00,40.74,40.75,40.73,40.73,4700.0,33.0694,33.0776,33.0613,33.0613,4700.0
2013-04-22 14:35:00,40.74,40.76,40.73,40.75,11100.0,33.0694,33.0857,33.0613,33.0776,11100.0
2013-04-22 14:40:00,40.76,40.8,40.76,40.77,19100.0,33.0857,33.1181,33.0857,33.0938,19100.0
2013-04-22 14:45:00,40.77,40.77,40.71,40.72,59000.0,33.0938,33.0938,33.0451,33.0532,59000.0
2013-04-22 14:50:00,40.72,40.73,40.7,40.72,8700.0,33.0532,33.0613,33.037,33.0532,8700.0
2013-04-22 14:55:00,40.73,40.73,40.7,40.71,9700.0,33.0613,33.0613,33.037,33.0451,9700.0
2013-04-22 15:00:00,40.71,40.71,40.67,40.67,26900.0,33.0451,33.0451,33.0126,33.0126,26900.0
2013-04-22 15:05:00,40.67,40.68,40.66,40.66,15600.0,33.0126,33.0207,33.0045,33.0045,15600.0
2013-04-22 15:10:00,40.66,40.68,40.64,40.64,32200.0,33.0045,33.0207,32.9883,32.9883,32200.0
2013-04-22 15:15:00,40.64,40.66,40.64,40.65,25900.0,32.9883,33.0045,32.9883,32.9964,25900.0
2013-04-22 15:20:00,40.65,40.68,40.63,40.67,21600.0,32.9964,33.0207,32.9801,33.0126,21600.0
2013-04-22 15:25:00,40.68,40.68,40.67,40.68,14200.0,33.0207,33.0207,33.0126,33.0207,14200.0
2013-04-22 15:30:00,40.67,40.7,40.67,40.7,21200.0,33.0126,33.037,33.0126,33.037,21200.0
2013-04-22 15:35:00,40.71,40.71,40.67,40.71,18200.0,33.0451,33.0451,33.0126,33.0451,18200.0
2013-04-22 15:40:00,40.71,40.71,40.7,40.7,15700.0,33.0451,33.0451,33.037,33.037,15700.0
2013-04-22 15:45:00,40.7,40.7,40.65,40.66,25000.0,33.037,33.037,32.9964,33.0045,25000.0
2013-04-22 15:50:00,40.66,40.67,40.59,40.6,55900.0,33.0045,33.0126,32.9477,32.9558,55900.0
2013-04-22 15:55:00,40.6,40.61,40.56,40.59,71000.0,32.9558,32.9639,32.9233,32.9477,71000.0
2013-04-23 09:30:00,40.78,40.94,40.66,40.79,19000.0,33.1019,33.2318,33.0045,33.11,19000.0
2013-04-23 09:35:00,40.8,40.85,40.73,40.74,10200.0,33.1181,33.1587,33.0613,33.0694,10200.0
2013-04-23 09:40:00,40.76,40.84,40.75,40.82,11800.0,33.0857,33.1506,33.0776,33.1344,11800.0
2013-04-23 09:45:00,40.81,40.84,40.79,40.8,18500.0,33.1263,33.1506,33.11,33.1181,18500.0
2013-04-23 09:50:00,40.8,40.91,40.79,40.89,58200.0,33.1181,33.2074,33.11,33.1912,58200.0
2013-04-23 09:55:00,40.88,40.88,40.85,40.86,14000.0,33.1831,33.1831,33.1587,33.1668,14000.0
2013-04-23 10:00:00,40.87,40.92,40.85,40.86,23200.0,33.175,33.2155,33.1587,33.1668,23200.0
2013-04-23 10:05:00,40.86,40.89,40.83,40.84,19500.0,33.1668,33.1912,33.1425,33.1506,19500.0
2013-04-23 10:10:00,40.85,40.92,40.85,40.9,14000.0,33.1587,33.2155,33.1587,33.1993,14000.0
2013-04-23 10:15:00,40.9,41.0,40.9,40.99,25300.0,33.1993,33.2805,33.1993,33.2724,25300.0
2013-04-23 10:20:00,41.0,41.03,40.95,40.97,16500.0,33.2805,33.3048,33.2399,33.2561,16500.0
2013-04-23 10:25:00,40.97,41.04,40.97,41.03,11100.0,33.2561,33.313,33.2561,33.3048,11100.0
2013-04-23 10:30:00,41.04,41.07,41.02,41.02,11200.0,33.313,33.3373,33.2967,33.2967,11200.0
2013-04-23 10:35:00,41.02,41.02,40.98,40.98,21100.0,33.2967,33.2967,33.2643,33.2643,21100.0
2013-04-23 10:40:00,40.98,41.0,40.94,40.94,15000.0,33.2643,33.2805,33.2318,33.2318,15000.0
2013-04-23 10:45:00,40.95,40.95,40.91,40.92,11700.0,33.2399,33.2399,33.2074,33.2155,11700.0
2013-04-23 10:50:00,40.94,40.94,40.87,40.88,8400.0,33.2318,33.2318,33.175,33.1831,8400.0
2013-04-23 10:55:00,40.87,40.89,40.87,40.88,6900.0,33.175,33.1912,33.175,33.1831,6900.0
2013-04-23 11:00:00,40.88,40.95,40.87,40.94,15300.0,33.1831,33.2399,33.175,33.2318,15300.0
2013-04-23 11:05:00,40.95,40.97,40.94,40.95,7800.0,33.2399,33.2561,33.2318,33.2399,7800.0
2013-04-23 11:10:00,40.94,40.95,40.92,40.94,5600.0,33.2318,33.2399,33.2155,33.2318,5600.0
2013-04-23 11:15:00,40.94,40.97,40.93,40.97,9700.0,33.2318,33.2561,33.2237,33.2561,9700.0
2013-04-23 11:20:00,40.97,40.98,40.96,40.97,11700.0,33.2561,33.2643,33.248,33.2561,11700.0
2013-04-23 11:25:00,40.97,41.0,40.95,40.98,26300.0,33.2561,33.2805,33.2399,33.2643,26300.0
2013-04-23 11:30:00,40.97,40.97,40.96,40.96,16600.0,33.2561,33.2561,33.248,33.248,16600.0
2013-04-23 11:35:00,40.97,40.98,40.94,40.95,7000.0,33.2561,33.2643,33.2318,33.2399,7000.0
2013-04-23 11:40:00,40.95,40.96,40.94,40.95,12000.0,33.2399,33.248,33.2318,33.2399,12000.0
2013-04-23 11:45:00,40.95,40.97,40.95,40.95,10100.0,33.2399,33.2561,33.2399,33.2399,10100.0
2013-04-23 11:50:00,40.95,40.97,40.93,40.96,13900.0,33.2399,33.2561,33.2237,33.248,13900.0
2013-04-23 11:55:00,40.95,40.97,40.95,40.96,7900.0,33.2399,33.2561,33.2399,33.248,7900.0
2013-04-23 12:00:00,40.97,40.97,40.91,40.93,12200.0,33.2561,33.2561,33.2074,33.2237,12200.0
2013-04-23 12:05:00,40.93,40.95,40.92,40.93,26300.0,33.2237,33.2399,33.2155,33.2237,26300.0
2013-04-23 12:10:00,40.93,40.94,40.89,40.92,32200.0,33.2237,33.2318,33.1912,33.2155,32200.0
2013-04-23 12:15:00,40.92,40.98,40.92,40.98,12600.0,33.2155,33.2643,33.2155,33.2643,12600.0
2013-04-23 12:20:00,40.96,40.97,40.96,40.96,13800.0,33.248,33.2561,33.248,33.248,13800.0
2013-04-23 12:25:00,40.97,40.98,40.96,40.98,7400.0,33.2561,33.2643,33.248,33.2643,7400.0
2013-04-23 12:30:00,40.98,41.0,40.97,40.97,16800.0,33.2643,33.2805,33.2561,33.2561,16800.0
2013-04-23 12:35:00,40.97,40.98,40.96,40.96,4400.0,33.2561,33.2643,33.248,33.248,4400.0
2013-04-23 12:40:00,40.96,40.99,40.96,40.98,3800.0,33.248,33.2724,33.248,33.2643,3800.0
2013-04-23 12:45:00,40.99,40.99,40.98,40.98,7700.0,33.2724,33.2724,33.2643,33.2643,7700.0
2013-04-23 12:50:00,40.98,40.98,40.96,40.97,5600.0,33.2643,33.2643,33.248,33.2561,5600.0
2013-04-23 12:55:00,40.98,40.99,40.97,40.99,3700.0,33.2643,33.2724,33.2561,33.2724,3700.0
2013-04-23 13:00:00,40.99,40.99,40.96,40.97,8000.0,33.2724,33.2724,33.248,33.2561,8000.0
2013-04-23 13:05:00,40.97,40.97,40.6,40.6,51300.0,33.2561,33.2561,32.9558,32.9558,51300.0
2013-04-23 13:10:00,40.58,40.97,40.55,40.97,48800.0,32.9396,33.2561,32.9152,33.2561,48800.0
2013-04-23 13:15:00,40.96,40.98,40.94,40.98,6100.0,33.248,33.2643,33.2318,33.2643,6100.0
2013-04-23 13:20:00,40.97,40.97,40.94,40.95,14100.0,33.2561,33.2561,33.2318,33.2399,14100.0
2013-04-23 13:25:00,40.94,40.95,40.92,40.95,7600.0,33.2318,33.2399,33.2155,33.2399,7600.0
2013-04-23 13:30:00,40.95,40.97,40.93,40.97,11300.0,33.2399,33.2561,33.2237,33.2561,11300.0
2013-04-23 13:35:00,40.97,40.97,40.93,40.93,12900.0,33.2561,33.2561,33.2237,33.2237,12900.0
2013-04-23 13:40:00,40.94,40.96,40.92,40.93,12300.0,33.2318,33.248,33.2155,33.2237,12300.0
2013-04-23 13:45:00,40.93,40.97,40.93,40.97,6800.0,33.2237,33.2561,33.2237,33.2561,6800.0
2013-04-23 13:50:00,40.97,41.0,40.97,40.98,12800.0,33.2561,33.2805,33.2561,33.2643,12800.0
2013-04-23 13:55:00,40.98,41.0,40.96,40.99,12000.0,33.2643,33.2805,33.248,33.2724,12000.0
2013-04-23 14:00:00,40.98,40.99,40.97,40.98,12100.0,33.2643,33.2724,33.2561,33.2643,12100.0
2013-04-23 14:05:00,40.98,40.98,40.96,40.96,9800.0,33.2643,33.2643,33.248,33.248,9800.0
2013-04-23 14:10:00,40.97,40.98,40.93,40.94,11400.0,33.2561,33.2643,33.2237,33.2318,11400.0
2013-04-23 14:15:00,40.93,40.94,40.9,40.91,7200.0,33.2237,33.2318,33.1993,33.2074,7200.0
2013-04-23 14:20:00,40.9,40.9,40.87,40.88,8900.0,33.1993,33.1993,33.175,33.1831,8900.0
2013-04-23 14:25:00,40.88,40.88,40.81,40.81,16400.0,33.1831,33.1831,33.1263,33.1263,16400.0
2013-04-23 14:30:00,40.8,40.82,40.78,40.79,23700.0,33.1181,33.1344,33.1019,33.11,23700.0
2013-04-23 14:35:00,40.8,40.82,40.8,40.81,14300.0,33.1181,33.1344,33.1181,33.1263,14300.0
2013-04-23 14:40:00,40.81,40.82,40.78,40.78,7600.0,33.1263,33.1344,33.1019,33.1019,7600.0
2013-04-23 14:45:00,40.78,40.82,40.78,40.81,15700.0,33.1019,33.1344,33.1019,33.1263,15700.0
2013-04-23 14:50:00,40.82,40.84,40.81,40.83,16500.0,33.1344,33.1506,33.1263,33.1425,16500.0
2013-04-23 14:55:00,40.82,40.83,40.81,40.82,17000.0,33.1344,33.1425,33.1263,33.1344,17000.0
2013-04-23 15:00:00,40.83,40.86,40.82,40.84,10200.0,33.1425,33.1668,33.1344,33.1506,10200.0
2013-04-23 15:05:00,40.85,40.89,40.84,40.85,46100.0,33.1587,33.1912,33.1506,33.1587,46100.0
2013-04-23 15:10:00,40.86,40.9,40.86,40.87,16100.0,33.1668,33.1993,33.1668,33.175,16100.0
2013-04-23 15:15:00,40.87,40.9,40.87,40.88,33800.0,33.175,33.1993,33.175,33.1831,33800.0
2013-04-23 15:20:00,40.89,40.95,40.88,40.93,13900.0,33.1912,33.2399,33.1831,33.2237,13900.0
2013-04-23 15:25:00,40.94,40.95,40.93,40.95,6100.0,33.2318,33.2399,33.2237,33.2399,6100.0
2013-04-23 15:30:00,40.95,40.95,40.94,40.94,6200.0,33.2399,33.2399,33.2318,33.2318,6200.0
2013-04-23 15:35:00,40.94,40.98,40.94,40.97,21000.0,33.2318,33.2643,33.2318,33.2561,21000.0
2013-04-23 15:40:00,40.98,40.98,40.95,40.95,17300.0,33.2643,33.2643,33.2399,33.2399,17300.0
2013-04-23 15:45:00,40.96,40.96,40.92,40.94,44200.0,33.248,33.248,33.2155,33.2318,44200.0
2013-04-23 15:50:00,40.95,40.95,40.93,40.93,31900.0,33.2399,33.2399,33.2237,33.2237,31900.0
2013-04-23 15:55:00,40.93,40.97,40.91,40.97,83300.0,33.2237,33.2561,33.2074,33.2561,83300.0
2013-04-24 09:30:00,41.0,41.14,40.92,41.04,17900.0,33.2805,33.3941,33.2155,33.313,17900.0
2013-04-24 09:35:00,41.06,41.09,40.97,41.0,5900.0,33.3292,33.3535,33.2561,33.2805,5900.0
2013-04-24 09:40:00,41.0,41.05,40.95,40.96,5400.0,33.2805,33.3211,33.2399,33.248,5400.0
2013-04-24 09:45:00,40.98,40.99,40.88,40.91,12500.0,33.2643,33.2724,33.1831,33.2074,12500.0
2013-04-24 09:50:00,40.9,40.91,40.88,40.88,2700.0,33.1993,33.2074,33.1831,33.1831,2700.0
2013-04-24 09:55:00,40.9,40.9,40.84,40.84,7700.0,33.1993,33.1993,33.1506,33.1506,7700.0
2013-04-24 10:00:00,40.84,40.89,40.82,40.83,16300.0,33.1506,33.1912,33.1344,33.1425,16300.0
2013-04-24 10:05:00,40.81,40.87,40.78,40.8,14700.0,33.1263,33.175,33.1019,33.1181,14700.0
2013-04-24 10:10:00,40.8,40.87,40.79,40.84,10600.0,33.1181,33.175,33.11,33.1506,10600.0
2013-04-24 10:15:00,40.83,40.84,40.83,40.84,18000.0,33.1425,33.1506,33.1425,33.1506,18000.0
2013-04-24 10:20:00,40.83,40.84,40.79,40.83,19500.0,33.1425,33.1506,33.11,33.1425,19500.0
2013-04-24 10:25:00,40.83,40.84,40.81,40.84,6600.0,33.1425,33.1506,33.1263,33.1506,6600.0
2013-04-24 10:30:00,40.83,40.9,40.83,40.89,15200.0,33.1425,33.1993,33.1425,33.1912,15200.0
2013-04-24 10:35:00,40.89,40.89,40.86,40.87,9300.0,33.1912,33.1912,33.1668,33.175,9300.0
2013-04-24 10:40:00,40.87,40.89,40.86,40.89,14100.0,33.175,33.1912,33.1668,33.1912,14100.0
2013-04-24 10:45:00,40.89,40.96,40.89,40.96,6200.0,33.1912,33.248,33.1912,33.248,6200.0
2013-04-24 10:50:00,40.96,40.97,40.91,40.93,18300.0,33.248,33.2561,33.2074,33.2237,18300.0
2013-04-24 10:55:00,40.93,40.94,40.9,40.92,9600.0,33.2237,33.2318,33.1993,33.2155,9600.0
2013-04-24 11:00:00,40.92,40.93,40.9,40.91,19300.0,33.2155,33.2237,33.1993,33.2074,19300.0
2013-04-24 11:05:00,40.91,40.93,40.89,40.91,14700.0,33.2074,33.2237,33.1912,33.2074,14700.0
2013-04-24 11:10:00,40.91,40.92,40.86,40.86,20600.0,33.2074,33.2155,33.1668,33.1668,20600.0
2013-04-24 11:15:00,40.86,40.93,40.86,40.92,8600.0,33.1668,33.2237,33.1668,33.2155,8600.0
2013-04-24 11:20:00,40.93,40.93,40.89,40.91,15300.0,33.2237,33.2237,33.1912,33.2074,15300.0
2013-04-24 11:25:00,40.9,40.92,40.89,40.91,17000.0,33.1993,33.2155,33.1912,33.2074,17000.0
2013-04-24 11:30:00,40.92,40.95,40.91,40.94,11200.0,33.2155,33.2399,33.2074,33.2318,11200.0
2013-04-24 11:35:00,40.94,40.95,40.86,40.88,15400.0,33.2318,33.2399,33.1668,33.1831,15400.0
2013-04-24 11:40:00,40.89,40.9,40.89,40.9,1200.0,33.1912,33.1993,33.1912,33.1993,1200.0
2013-04-24 11:45:00,40.9,40.98,40.89,40.98,6300.0,33.1993,33.2643,33.1912,33.2643,6300.0
2013-04-24 11:50:00,40.98,41.0,40.92,40.93,53700.0,33.2643,33.2805,33.2155,33.2237,53700.0
2013-04-24 11:55:00,40.93,40.93,40.89,40.89,9200.0,33.2237,33.2237,33.1912,33.1912,9200.0
2013-04-24 12:00:00,40.9,40.9,40.88,40.89,3200.0,33.1993,33.1993,33.1831,33.1912,3200.0
2013-04-24 12:05:00,40.88,40.91,40.88,40.9,17400.0,33.1831,33.2074,33.1831,33.1993,17400.0
2013-04-24 12:10:00,40.9,40.9,40.87,40.87,6500.0,33.1993,33.1993,33.175,33.175,6500.0
2013-04-24 12:15:00,40.87,40.88,40.85,40.85,8300.0,33.175,33.1831,33.1587,33.1587,8300.0
2013-04-24 12:20:00,40.85,40.89,40.85,40.89,5200.0,33.1587,33.1912,33.1587,33.1912,5200.0
2013-04-24 12:25:00,40.89,40.91,40.88,40.91,8000.0,33.1912,33.2074,33.1831,33.2074,8000.0
2013-04-24 12:30:00,40.91,40.91,40.88,40.88,15100.0,33.2074,33.2074,33.1831,33.1831,15100.0
2013-04-24 12:35:00,40.88,40.88,40.85,40.86,7700.0,33.1831,33.1831,33.1587,33.1668,7700.0
2013-04-24 12:40:00,40.86,40.86,40.83,40.84,5200.0,33.1668,33.1668,33.1425,33.1506,5200.0
2013-04-24 12:45:00,40.84,40.84,40.81,40.84,2000.0,33.1506,33.1506,33.1263,33.1506,2000.0
2013-04-24 12:50:00,40.84,40.84,40.81,40.82,6600.0,33.1506,33.1506,33.1263,33.1344,6600.0
2013-04-24 12:55:00,40.83,40.87,40.83,40.87,4400.0,33.1425,33.175,33.1425,33.175,4400.0
2013-04-24 13:00:00,40.87,40.87,40.84,40.86,23000.0,33.175,33.175,33.1506,33.1668,23000.0
2013-04-24 13:05:00,40.86,40.93,40.84,40.93,6400.0,33.1668,33.2237,33.1506,33.2237,6400.0
2013-04-24 13:10:00,40.93,40.99,40.93,40.99,4500.0,33.2237,33.2724,33.2237,33.2724,4500.0
2013-04-24 13:15:00,40.99,41.0,40.99,41.0,12900.0,33.2724,33.2805,33.2724,33.2805,12900.0
2013-04-24 13:20:00,40.99,41.0,40.96,41.0,14700.0,33.2724,33.2805,33.248,33.2805,14700.0
2013-04-24 13:25:00,41.0,41.0,40.98,40.98,3100.0,33.2805,33.2805,33.2643,33.2643,3100.0
2013-04-24 13:30:00,40.99,41.0,40.98,41.0,10500.0,33.2724,33.2805,33.2643,33.2805,10500.0
2013-04-24 13:35:00,41.0,41.0,40.98,40.98,11700.0,33.2805,33.2805,33.2643,33.2643,11700.0
2013-04-24 13:40:00,40.98,40.99,40.97,40.98,9300.0,33.2643,33.2724,33.2561,33.2643,9300.0
2013-04-24 13:45:00,40.97,40.98,40.96,40.98,5600.0,33.2561,33.2643,33.248,33.2643,5600.0
2013-04-24 13:50:00,40.98,40.98,40.97,40.98,4900.0,33.2643,33.2643,33.2561,33.2643,4900.0
2013-04-24 13:55:00,40.98,41.0,40.98,40.99,54700.0,33.2643,33.2805,33.2643,33.2724,54700.0
2013-04-24 14:00:00,41.0,41.0,41.0,41.0,30500.0,33.2805,33.2805,33.2805,33.2805,30500.0
2013-04-24 14:05:00,41.0,41.0,40.96,40.96,23000.0,33.2805,33.2805,33.248,33.248,23000.0
2013-04-24 14:10:00,40.97,41.0,40.97,41.0,8100.0,33.2561,33.2805,33.2561,33.2805,8100.0
2013-04-24 14:15:00,41.0,41.0,40.97,41.0,9700.0,33.2805,33.2805,33.2561,33.2805,9700.0
2013-04-24 14:20:00,41.0,41.0,40.99,41.0,1600.0,33.2805,33.2805,33.2724,33.2805,1600.0
2013-04-24 14:25:00,40.99,41.0,40.98,41.0,6800.0,33.2724,33.2805,33.2643,33.2805,6800.0
2013-04-24 14:30:00,41.0,41.0,40.99,41.0,7700.0,33.2805,33.2805,33.2724,33.2805,7700.0
2013-04-24 14:35:00,41.0,41.03,40.99,41.03,32000.0,33.2805,33.3048,33.2724,33.3048,32000.0
2013-04-24 14:40:00,41.03,41.06,41.02,41.05,14200.0,33.3048,33.3292,33.2967,33.3211,14200.0
2013-04-24 14:45:00,41.06,41.09,41.05,41.06,18600.0,33.3292,33.3535,33.3211,33.3292,18600.0
2013-04-24 14:50:00,41.07,41.07,41.05,41.05,12600.0,33.3373,33.3373,33.3211,33.3211,12600.0
2013-04-24 14:55:00,41.05,41.1,41.05,41.1,9100.0,33.3211,33.3617,33.3211,33.3617,9100.0
2013-04-24 15:00:00,41.11,41.11,41.1,41.11,7900.0,33.3698,33.3698,33.3617,33.3698,7900.0
2013-04-24 15:05:00,41.1,41.13,41.09,41.1,36100.0,33.3617,33.386,33.3535,33.3617,36100.0
2013-04-24 15:10:00,41.11,41.11,41.09,41.09,10700.0,33.3698,33.3698,33.3535,33.3535,10700.0
2013-04-24 15:15:00,41.09,41.11,41.09,41.09,14700.0,33.3535,33.3698,33.3535,33.3535,14700.0
2013-04-24 15:20:00,41.09,41.09,41.07,41.09,14700.0,33.3535,33.3535,33.3373,33.3535,14700.0
2013-04-24 15:25:00,41.09,41.09,41.05,41.07,15800.0,33.3535,33.3535,33.3211,33.3373,15800.0
2013-04-24 15:30:00,41.06,41.07,41.01,41.01,24500.0,33.3292,33.3373,33.2886,33.2886,24500.0
2013-04-24 15:35:00,41.02,41.02,40.99,41.0,14300.0,33.2967,33.2967,33.2724,33.2805,14300.0
2013-04-24 15:40:00,41.0,41.01,40.98,40.99,24200.0,33.2805,33.2886,33.2643,33.2724,24200.0
2013-04-24 15:45:00,40.98,40.98,40.94,40.96,32900.0,33.2643,33.2643,33.2318,33.248,32900.0
2013-04-24 15:50:00,40.95,40.98,40.95,40.98,36700.0,33.2399,33.2643,33.2399,33.2643,36700.0
2013-04-24 15:55:00,40.98,41.0,40.92,40.95,124400.0,33.2643,33.2805,33.2155,33.2399,124400.0
2013-04-25 09:30:00,41.08,41.13,41.03,41.07,13500.0,33.3454,33.386,33.3048,33.3373,13500.0
2013-04-25 09:35:00,41.09,41.14,41.06,41.14,12200.0,33.3535,33.3941,33.3292,33.3941,12200.0
2013-04-25 09:40:00,41.1,41.13,41.08,41.09,8100.0,33.3617,33.386,33.3454,33.3535,8100.0
2013-04-25 09:45:00,41.11,41.15,41.05,41.05,14500.0,33.3698,33.4022,33.3211,33.3211,14500.0
2013-04-25 09:50:00,41.06,41.18,41.05,41.15,13100.0,33.3292,33.4266,33.3211,33.4022,13100.0
2013-04-25 09:55:00,41.14,41.22,41.14,41.15,7900.0,33.3941,33.4591,33.3941,33.4022,7900.0
2013-04-25 10:00:00,41.17,41.21,41.15,41.16,19600.0,33.4185,33.4509,33.4022,33.4104,19600.0
2013-04-25 10:05:00,41.15,41.17,41.09,41.11,25900.0,33.4022,33.4185,33.3535,33.3698,25900.0
2013-04-25 10:10:00,41.11,41.12,41.04,41.05,12700.0,33.3698,33.3779,33.313,33.3211,12700.0
2013-04-25 10:15:00,41.06,41.09,41.06,41.08,8500.0,33.3292,33.3535,33.3292,33.3454,8500.0
2013-04-25 10:20:00,41.09,41.15,41.09,41.14,3100.0,33.3535,33.4022,33.3535,33.3941,3100.0
2013-04-25 10:25:00,41.14,41.17,41.14,41.16,11600.0,33.3941,33.4185,33.3941,33.4104,11600.0
2013-04-25 10:30:00,41.17,41.19,41.12,41.14,14700.0,33.4185,33.4347,33.3779,33.3941,14700.0
2013-04-25 10:35:00,41.14,41.18,41.14,41.17,5500.0,33.3941,33.4266,33.3941,33.4185,5500.0
2013-04-25 10:40:00,41.17,41.18,41.14,41.18,14700.0,33.4185,33.4266,33.3941,33.4266,14700.0
2013-04-25 10:45:00,41.18,41.18,41.15,41.16,7500.0,33.4266,33.4266,33.4022,33.4104,7500.0
2013-04-25 10:50:00,41.16,41.18,41.16,41.17,15900.0,33.4104,33.4266,33.4104,33.4185,15900.0
2013-04-25 10:55:00,41.17,41.19,41.1,41.12,21100.0,33.4185,33.4347,33.3617,33.3779,21100.0
2013-04-25 11:00:00,41.12,41.2,41.12,41.2,5800.0,33.3779,33.4428,33.3779,33.4428,5800.0
2013-04-25 11:05:00,41.2,41.25,41.2,41.2,15400.0,33.4428,33.4834,33.4428,33.4428,15400.0
2013-04-25 11:10:00,41.21,41.21,41.19,41.2,7000.0,33.4509,33.4509,33.4347,33.4428,7000.0
2013-04-25 11:15:00,41.19,41.2,41.11,41.11,20600.0,33.4347,33.4428,33.3698,33.3698,20600.0
2013-04-25 11:20:00,41.12,41.12,41.05,41.05,19100.0,33.3779,33.3779,33.3211,33.3211,19100.0
2013-04-25 11:25:00,41.06,41.08,41.06,41.06,11000.0,33.3292,33.3454,33.3292,33.3292,11000.0
2013-04-25 11:30:00,41.07,41.09,41.06,41.08,22100.0,33.3373,33.3535,33.3292,33.3454,22100.0
2013-04-25 11:35:00,41.08,41.14,41.08,41.14,8100.0,33.3454,33.3941,33.3454,33.3941,8100.0
2013-04-25 11:40:00,41.14,41.16,41.14,41.14,8800.0,33.3941,33.4104,33.3941,33.3941,8800.0
2013-04-25 11:45:00,41.14,41.15,41.11,41.12,9100.0,33.3941,33.4022,33.3698,33.3779,9100.0
2013-04-25 11:50:00,41.11,41.11,41.08,41.08,4000.0,33.3698,33.3698,33.3454,33.3454,4000.0
2013-04-25 11:55:00,41.08,41.09,41.05,41.05,7800.0,33.3454,33.3535,33.3211,33.3211,7800.0
2013-04-25 12:00:00,41.05,41.08,41.05,41.08,13900.0,33.3211,33.3454,33.3211,33.3454,13900.0
2013-04-25 12:05:00,41.08,41.09,41.08,41.08,2200.0,33.3454,33.3535,33.3454,33.3454,2200.0
2013-04-25 12:10:00,41.09,41.11,41.08,41.11,5300.0,33.3535,33.3698,33.3454,33.3698,5300.0
2013-04-25 12:15:00,41.11,41.11,41.06,41.06,13900.0,33.3698,33.3698,33.3292,33.3292,13900.0
2013-04-25 12:20:00,41.06,41.07,41.04,41.04,34700.0,33.3292,33.3373,33.313,33.313,34700.0
2013-04-25 12:25:00,41.04,41.05,41.03,41.03,18900.0,33.313,33.3211,33.3048,33.3048,18900.0
2013-04-25 12:30:00,41.04,41.09,41.04,41.07,7900.0,33.313,33.3535,33.313,33.3373,7900.0
2013-04-25 12:35:00,41.08,41.09,41.07,41.08,2500.0,33.3454,33.3535,33.3373,33.3454,2500.0
2013-04-25 12:40:00,41.09,41.12,41.08,41.12,7000.0,33.3535,33.3779,33.3454,33.3779,7000.0
2013-04-25 12:45:00,41.12,41.14,41.12,41.14,3300.0,33.3779,33.3941,33.3779,33.3941,3300.0
2013-04-25 12:50:00,41.14,41.22,41.14,41.22,7500.0,33.3941,33.4591,33.3941,33.4591,7500.0
2013-04-25 12:55:00,41.23,41.23,41.2,41.21,14400.0,33.4672,33.4672,33.4428,33.4509,14400.0
2013-04-25 13:00:00,41.21,41.22,41.2,41.22,16000.0,33.4509,33.4591,33.4428,33.4591,16000.0
2013-04-25 13:05:00,41.22,41.22,41.16,41.16,11900.0,33.4591,33.4591,33.4104,33.4104,11900.0
2013-04-25 13:10:00,41.17,41.19,41.16,41.18,3100.0,33.4185,33.4347,33.4104,33.4266,3100.0
2013-04-25 13:15:00,41.19,41.22,41.19,41.21,14500.0,33.4347,33.4591,33.4347,33.4509,14500.0
2013-04-25 13:20:00,41.22,41.22,41.18,41.19,13500.0,33.4591,33.4591,33.4266,33.4347,13500.0
2013-04-25 13:25:00,41.18,41.2,41.18,41.2,6700.0,33.4266,33.4428,33.4266,33.4428,6700.0
2013-04-25 13:30:00,41.2,41.22,41.19,41.22,5400.0,33.4428,33.4591,33.4347,33.4591,5400.0
2013-04-25 13:35:00,41.22,41.24,41.22,41.24,3900.0,33.4591,33.4753,33.4591,33.4753,3900.0
2013-04-25 13:40:00,41.24,41.24,41.24,41.24,2300.0,33.4753,33.4753,33.4753,33.4753,2300.0
2013-04-25 13:45:00,41.23,41.24,41.23,41.24,6300.0,33.4672,33.4753,33.4672,33.4753,6300.0
2013-04-25 13:50:00,41.23,41.24,41.23,41.23,1800.0,33.4672,33.4753,33.4672,33.4672,1800.0
2013-04-25 13:55:00,41.23,41.24,41.18,41.19,35100.0,33.4672,33.4753,33.4266,33.4347,35100.0
2013-04-25 14:00:00,41.2,41.2,41.18,41.18,9600.0,33.4428,33.4428,33.4266,33.4266,9600.0
2013-04-25 14:05:00,41.18,41.18,41.15,41.15,16200.0,33.4266,33.4266,33.4022,33.4022,16200.0
2013-04-25 14:10:00,41.15,41.16,41.12,41.13,28400.0,33.4022,33.4104,33.3779,33.386,28400.0
2013-04-25 14:15:00,41.13,41.13,41.09,41.09,6200.0,33.386,33.386,33.3535,33.3535,6200.0
2013-04-25 14:20:00,41.1,41.11,41.09,41.09,6100.0,33.3617,33.3698,33.3535,33.3535,6100.0
2013-04-25 14:25:00,41.11,41.11,41.08,41.09,10900.0,33.3698,33.3698,33.3454,33.3535,10900.0
2013-04-25 14:30:00,41.09,41.09,41.07,41.07,8400.0,33.3535,33.3535,33.3373,33.3373,8400.0
2013-04-25 14:35:00,41.07,41.11,41.07,41.11,17700.0,33.3373,33.3698,33.3373,33.3698,17700.0
2013-04-25 14:40:00,41.11,41.11,41.08,41.09,22100.0,33.3698,33.3698,33.3454,33.3535,22100.0
2013-04-25 14:45:00,41.09,41.09,41.05,41.06,20300.0,33.3535,33.3535,33.3211,33.3292,20300.0
2013-04-25 14:50:00,41.06,41.07,41.03,41.04,11500.0,33.3292,33.3373,33.3048,33.313,11500.0
2013-04-25 14:55:00,41.03,41.04,40.98,41.0,11500.0,33.3048,33.313,33.2643,33.2805,11500.0
2013-04-25 15:00:00,41.01,41.01,40.98,41.01,12500.0,33.2886,33.2886,33.2643,33.2886,12500.0
2013-04-25 15:05:00,41.01,41.01,40.96,41.0,10800.0,33.2886,33.2886,33.248,33.2805,10800.0
2013-04-25 15:10:00,41.0,41.03,40.96,41.03,12600.0,33.2805,33.3048,33.248,33.3048,12600.0
2013-04-25 15:15:00,41.03,41.04,41.02,41.02,8800.0,33.3048,33.313,33.2967,33.2967,8800.0
2013-04-25 15:20:00,41.02,41.02,40.98,41.01,24000.0,33.2967,33.2967,33.2643,33.2886,24000.0
2013-04-25 15:25:00,41.0,41.01,40.98,41.01,17800.0,33.2805,33.2886,33.2643,33.2886,17800.0
2013-04-25 15:30:00,41.01,41.03,40.99,41.02,20900.0,33.2886,33.3048,33.2724,33.2967,20900.0
2013-04-25 15:35:00,41.02,41.06,41.01,41.05,25400.0,33.2967,33.3292,33.2886,33.3211,25400.0
2013-04-25 15:40:00,41.05,41.06,41.04,41.05,25100.0,33.3211,33.3292,33.313,33.3211,25100.0
2013-04-25 15:45:00,41.06,41.12,41.05,41.12,28900.0,33.3292,33.3779,33.3211,33.3779,28900.0
2013-04-25 15:50:00,41.11,41.12,41.03,41.04,44200.0,33.3698,33.3779,33.3048,33.313,44200.0
2013-04-25 15:55:00,41.03,41.07,40.98,41.06,66700.0,33.3048,33.3373,33.2643,33.3292,66700.0
2013-04-26 09:30:00,40.99,41.0,40.96,40.96,11800.0,33.2724,33.2805,33.248,33.248,11800.0
2013-04-26 09:35:00,40.99,41.02,40.97,41.01,5000.0,33.2724,33.2967,33.2561,33.2886,5000.0
2013-04-26 09:40:00,41.01,41.03,40.98,41.02,2500.0,33.2886,33.3048,33.2643,33.2967,2500.0
2013-04-26 09:45:00,41.03,41.03,41.0,41.01,5500.0,33.3048,33.3048,33.2805,33.2886,5500.0
2013-04-26 09:50:00,41.01,41.06,41.01,41.02,4800.0,33.2886,33.3292,33.2886,33.2967,4800.0
2013-04-26 09:55:00,41.0,41.05,40.99,41.03,6500.0,33.2805,33.3211,33.2724,33.3048,6500.0
2013-04-26 10:00:00,41.04,41.04,40.97,40.99,19800.0,33.313,33.313,33.2561,33.2724,19800.0
2013-04-26 10:05:00,40.99,41.0,40.95,40.96,8800.0,33.2724,33.2805,33.2399,33.248,8800.0
2013-04-26 10:10:00,40.96,40.99,40.85,40.85,14000.0,33.248,33.2724,33.1587,33.1587,14000.0
2013-04-26 10:15:00,40.9,40.91,40.85,40.89,13800.0,33.1993,33.2074,33.1587,33.1912,13800.0
2013-04-26 10:20:00,40.89,40.91,40.87,40.91,4800.0,33.1912,33.2074,33.175,33.2074,4800.0
2013-04-26 10:25:00,40.93,40.96,40.93,40.96,4500.0,33.2237,33.248,33.2237,33.248,4500.0
2013-04-26 10:30:00,40.95,40.95,40.89,40.89,9100.0,33.2399,33.2399,33.1912,33.1912,9100.0
2013-04-26 10:35:00,40.88,40.93,40.86,40.92,9400.0,33.1831,33.2237,33.1668,33.2155,9400.0
2013-04-26 10:40:00,40.95,40.96,40.89,40.91,8200.0,33.2399,33.248,33.1912,33.2074,8200.0
2013-04-26 10:45:00,40.92,40.95,40.91,40.94,7600.0,33.2155,33.2399,33.2074,33.2318,7600.0
2013-04-26 10:50:00,40.94,40.94,40.9,40.91,6700.0,33.2318,33.2318,33.1993,33.2074,6700.0
2013-04-26 10:55:00,40.91,40.94,40.9,40.91,9600.0,33.2074,33.2318,33.1993,33.2074,9600.0
2013-04-26 11:00:00,40.91,40.91,40.87,40.89,22800.0,33.2074,33.2074,33.175,33.1912,22800.0
2013-04-26 11:05:00,40.91,40.98,40.91,40.98,10800.0,33.2074,33.2643,33.2074,33.2643,10800.0
2013-04-26 11:10:00,40.98,41.01,40.98,41.0,13600.0,33.2643,33.2886,33.2643,33.2805,13600.0
2013-04-26 11:15:00,41.0,41.02,41.0,41.01,11700.0,33.2805,33.2967,33.2805,33.2886,11700.0
2013-04-26 11:20:00,40.99,41.02,40.99,41.0,7000.0,33.2724,33.2967,33.2724,33.2805,7000.0
2013-04-26 11:25:00,41.0,41.03,41.0,41.02,17900.0,33.2805,33.3048,33.2805,33.2967,17900.0
2013-04-26 11:30:00,41.02,41.05,41.01,41.05,8500.0,33.2967,33.3211,33.2886,33.3211,8500.0
2013-04-26 11:35:00,41.05,41.06,40.99,41.01,21600.0,33.3211,33.3292,33.2724,33.2886,21600.0
2013-04-26 11:40:00,41.01,41.01,40.98,40.99,13400.0,33.2886,33.2886,33.2643,33.2724,13400.0
2013-04-26 11:45:00,40.99,41.0,40.95,40.95,10800.0,33.2724,33.2805,33.2399,33.2399,10800.0
2013-04-26 11:50:00,40.95,40.97,40.95,40.95,8400.0,33.2399,33.2561,33.2399,33.2399,8400.0
2013-04-26 11:55:00,40.95,40.95,40.9,40.94,11000.0,33.2399,33.2399,33.1993,33.2318,11000.0
2013-04-26 12:00:00,40.94,40.94,40.88,40.94,14300.0,33.2318,33.2318,33.1831,33.2318,14300.0
2013-04-26 12:05:00,40.94,40.96,40.93,40.94,11900.0,33.2318,33.248,33.2237,33.2318,11900.0
2013-04-26 12:10:00,40.94,40.95,40.91,40.92,11600.0,33.2318,33.2399,33.2074,33.2155,11600.0
2013-04-26 12:15:00,40.92,40.98,40.92,40.97,14800.0,33.2155,33.2643,33.2155,33.2561,14800.0
2013-04-26 12:20:00,40.97,40.97,40.91,40.91,11200.0,33.2561,33.2561,33.2074,33.2074,11200.0
2013-04-26 12:25:00,40.91,40.91,40.87,40.87,4300.0,33.2074,33.2074,33.175,33.175,4300.0
2013-04-26 12:30:00,40.87,40.9,40.87,40.9,11800.0,33.175,33.1993,33.175,33.1993,11800.0
2013-04-26 12:35:00,40.91,40.91,40.83,40.83,13500.0,33.2074,33.2074,33.1425,33.1425,13500.0
2013-04-26 12:40:00,40.84,40.86,40.82,40.85,18100.0,33.1506,33.1668,33.1344,33.1587,18100.0
2013-04-26 12:45:00,40.85,40.88,40.84,40.86,9300.0,33.1587,33.1831,33.1506,33.1668,9300.0
2013-04-26 12:50:00,40.86,40.9,40.85,40.9,10700.0,33.1668,33.1993,33.1587,33.1993,10700.0
2013-04-26 12:55:00,40.9,40.91,40.88,40.9,7000.0,33.1993,33.2074,33.1831,33.1993,7000.0
2013-04-26 13:00:00,40.9,40.92,40.88,40.92,188300.0,33.1993,33.2155,33.1831,33.2155,188300.0
2013-04-26 13:05:00,40.91,40.93,40.91,40.93,3900.0,33.2074,33.2237,33.2074,33.2237,3900.0
2013-04-26 13:10:00,40.95,40.96,40.93,40.94,4800.0,33.2399,33.248,33.2237,33.2318,4800.0
2013-04-26 13:15:00,40.95,40.95,40.94,40.95,2200.0,33.2399,33.2399,33.2318,33.2399,2200.0
2013-04-26 13:20:00,40.95,40.97,40.91,40.91,20200.0,33.2399,33.2561,33.2074,33.2074,20200.0
2013-04-26 13:25:00,40.91,40.95,40.91,40.94,3300.0,33.2074,33.2399,33.2074,33.2318,3300.0
2013-04-26 13:30:00,40.94,40.95,40.94,40.95,500.0,33.2318,33.2399,33.2318,33.2399,500.0
2013-04-26 13:35:00,40.95,40.95,40.94,40.95,5300.0,33.2399,33.2399,33.2318,33.2399,5300.0
2013-04-26 13:40:00,40.95,41.0,40.95,40.97,18400.0,33.2399,33.2805,33.2399,33.2561,18400.0
2013-04-26 13:45:00,40.96,40.98,40.95,40.95,9000.0,33.248,33.2643,33.2399,33.2399,9000.0
2013-04-26 13:50:00,40.95,40.95,40.92,40.93,3800.0,33.2399,33.2399,33.2155,33.2237,3800.0
2013-04-26 13:55:00,40.92,40.94,40.92,40.93,7200.0,33.2155,33.2318,33.2155,33.2237,7200.0
2013-04-26 14:00:00,40.93,40.94,40.91,40.92,18300.0,33.2237,33.2318,33.2074,33.2155,18300.0
2013-04-26 14:05:00,40.93,40.93,40.86,40.87,13900.0,33.2237,33.2237,33.1668,33.175,13900.0
2013-04-26 14:10:00,40.87,40.89,40.85,40.85,10300.0,33.175,33.1912,33.1587,33.1587,10300.0
2013-04-26 14:15:00,40.86,40.87,40.82,40.82,18100.0,33.1668,33.175,33.1344,33.1344,18100.0
2013-04-26 14:20:00,40.84,40.84,40.79,40.8,20500.0,33.1506,33.1506,33.11,33.1181,20500.0
2013-04-26 14:25:00,40.8,40.81,40.76,40.76,18300.0,33.1181,33.1263,33.0857,33.0857,18300.0
2013-04-26 14:30:00,40.76,40.77,40.72,40.77,35600.0,33.0857,33.0938,33.0532,33.0938,35600.0
2013-04-26 14:35:00,40.77,40.82,40.77,40.82,8000.0,33.0938,33.1344,33.0938,33.1344,8000.0
2013-04-26 14:40:00,40.82,40.84,40.82,40.84,9400.0,33.1344,33.1506,33.1344,33.1506,9400.0
2013-04-26 14:45:00,40.84,40.84,40.77,40.82,22900.0,33.1506,33.1506,33.0938,33.1344,22900.0
2013-04-26 14:50:00,40.82,40.83,40.8,40.82,19100.0,33.1344,33.1425,33.1181,33.1344,19100.0
2013-04-26 14:55:00,40.83,40.85,40.82,40.82,18400.0,33.1425,33.1587,33.1344,33.1344,18400.0
2013-04-26 15:00:00,40.82,40.83,40.8,40.81,23400.0,33.1344,33.1425,33.1181,33.1263,23400.0
2013-04-26 15:05:00,40.81,40.86,40.81,40.84,20800.0,33.1263,33.1668,33.1263,33.1506,20800.0
2013-04-26 15:10:00,40.84,40.88,40.84,40.87,10400.0,33.1506,33.1831,33.1506,33.175,10400.0
2013-04-26 15:15:00,40.87,40.88,40.86,40.86,14700.0,33.175,33.1831,33.1668,33.1668,14700.0
2013-04-26 15:20:00,40.87,40.87,40.85,40.85,21100.0,33.175,33.175,33.1587,33.1587,21100.0
2013-04-26 15:25:00,40.84,40.9,40.84,40.9,33000.0,33.1506,33.1993,33.1506,33.1993,33000.0
2013-04-26 15:30:00,40.89,40.89,40.85,40.85,41000.0,33.1912,33.1912,33.1587,33.1587,41000.0
2013-04-26 15:35:00,40.86,40.88,40.85,40.86,24400.0,33.1668,33.1831,33.1587,33.1668,24400.0
2013-04-26 15:40:00,40.86,40.91,40.86,40.9,49700.0,33.1668,33.2074,33.1668,33.1993,49700.0
2013-04-26 15:45:00,40.9,40.92,40.86,40.87,84300.0,33.1993,33.2155,33.1668,33.175,84300.0
2013-04-26 15:50:00,40.88,40.91,40.86,40.91,78500.0,33.1831,33.2074,33.1668,33.2074,78500.0
2013-04-26 15:55:00,40.91,40.93,40.79,40.8,284300.0,33.2074,33.2237,33.11,33.1181,284300.0
2013-04-29 09:30:00,40.84,40.84,40.69,40.75,23800.0,33.1506,33.1506,33.0289,33.0776,23800.0
2013-04-29 09:35:00,40.75,40.79,40.68,40.71,14800.0,33.0776,33.11,33.0207,33.0451,14800.0
2013-04-29 09:40:00,40.71,40.72,40.6,40.61,20600.0,33.0451,33.0532,32.9558,32.9639,20600.0
2013-04-29 09:45:00,40.63,40.69,40.49,40.49,55000.0,32.9801,33.0289,32.8665,32.8665,55000.0
2013-04-29 09:50:00,40.49,40.67,40.47,40.65,39900.0,32.8665,33.0126,32.8503,32.9964,39900.0
2013-04-29 09:55:00,40.67,40.67,40.62,40.64,27400.0,33.0126,33.0126,32.972,32.9883,27400.0
2013-04-29 10:00:00,40.64,40.78,40.6,40.75,62100.0,32.9883,33.1019,32.9558,33.0776,62100.0
2013-04-29 10:05:00,40.75,40.76,40.7,40.72,18800.0,33.0776,33.0857,33.037,33.0532,18800.0
2013-04-29 10:10:00,40.73,40.75,40.69,40.7,33100.0,33.0613,33.0776,33.0289,33.037,33100.0
2013-04-29 10:15:00,40.7,40.72,40.69,40.7,29600.0,33.037,33.0532,33.0289,33.037,29600.0
2013-04-29 10:20:00,40.7,40.82,40.69,40.81,135000.0,33.037,33.1344,33.0289,33.1263,135000.0
2013-04-29 10:25:00,40.83,40.85,40.78,40.79,24000.0,33.1425,33.1587,33.1019,33.11,24000.0
2013-04-29 10:30:00,40.8,40.81,40.76,40.79,47100.0,33.1181,33.1263,33.0857,33.11,47100.0
2013-04-29 10:35:00,40.8,40.84,40.77,40.84,97600.0,33.1181,33.1506,33.0938,33.1506,97600.0
2013-04-29 10:40:00,40.83,40.85,40.82,40.82,18000.0,33.1425,33.1587,33.1344,33.1344,18000.0
2013-04-29 10:45:00,40.83,40.85,40.81,40.83,15300.0,33.1425,33.1587,33.1263,33.1425,15300.0
2013-04-29 10:50:00,40.84,40.85,40.83,40.84,131900.0,33.1506,33.1587,33.1425,33.1506,131900.0
2013-04-29 10:55:00,40.84,40.89,40.84,40.87,65800.0,33.1506,33.1912,33.1506,33.175,65800.0
2013-04-29 11:00:00,40.87,40.89,40.86,40.88,22400.0,33.175,33.1912,33.1668,33.1831,22400.0
2013-04-29 11:05:00,40.88,40.88,40.8,40.81,20000.0,33.1831,33.1831,33.1181,33.1263,20000.0
2013-04-29 11:10:00,40.82,40.83,40.75,40.79,57100.0,33.1344,33.1425,33.0776,33.11,57100.0
2013-04-29 11:15:00,40.8,40.84,40.8,40.84,27800.0,33.1181,33.1506,33.1181,33.1506,27800.0
2013-04-29 11:20:00,40.83,40.84,40.81,40.83,37300.0,33.1425,33.1506,33.1263,33.1425,37300.0
2013-04-29 11:25:00,40.83,40.88,40.81,40.81,46600.0,33.1425,33.1831,33.1263,33.1263,46600.0
2013-04-29 11:30:00,40.81,40.83,40.8,40.83,10000.0,33.1263,33.1425,33.1181,33.1425,10000.0
2013-04-29 11:35:00,40.83,40.83,40.74,40.75,36500.0,33.1425,33.1425,33.0694,33.0776,36500.0
2013-04-29 11:40:00,40.74,40.75,40.74,40.74,3600.0,33.0694,33.0776,33.0694,33.0694,3600.0
2013-04-29 11:45:00,40.74,40.81,40.74,40.81,115900.0,33.0694,33.1263,33.0694,33.1263,115900.0
2013-04-29 11:50:00,40.81,40.83,40.78,40.79,27100.0,33.1263,33.1425,33.1019,33.11,27100.0
2013-04-29 11:55:00,40.79,40.8,40.79,40.8,9600.0,33.11,33.1181,33.11,33.1181,9600.0
2013-04-29 12:00:00,40.8,40.84,40.79,40.82,52600.0,33.1181,33.1506,33.11,33.1344,52600.0
2013-04-29 12:05:00,40.82,40.86,40.82,40.83,57600.0,33.1344,33.1668,33.1344,33.1425,57600.0
2013-04-29 12:10:00,40.83,40.85,40.82,40.85,9000.0,33.1425,33.1587,33.1344,33.1587,9000.0
2013-04-29 12:15:00,40.85,40.85,40.83,40.84,16900.0,33.1587,33.1587,33.1425,33.1506,16900.0
2013-04-29 12:20:00,40.84,40.87,40.83,40.86,28300.0,33.1506,33.175,33.1425,33.1668,28300.0
2013-04-29 12:25:00,40.85,40.87,40.84,40.86,13900.0,33.1587,33.175,33.1506,33.1668,13900.0
2013-04-29 12:30:00,40.86,40.87,40.83,40.83,9100.0,33.1668,33.175,33.1425,33.1425,9100.0
2013-04-29 12:35:00,40.84,40.86,40.84,40.85,16800.0,33.1506,33.1668,33.1506,33.1587,16800.0
2013-04-29 12:40:00,40.85,40.85,40.77,40.78,17600.0,33.1587,33.1587,33.0938,33.1019,17600.0
2013-04-29 12:45:00,40.77,40.78,40.66,40.68,45500.0,33.0938,33.1019,33.0045,33.0207,45500.0
2013-04-29 12:50:00,40.68,40.75,40.67,40.75,14500.0,33.0207,33.0776,33.0126,33.0776,14500.0
2013-04-29 12:55:00,40.74,40.75,40.71,40.73,11300.0,33.0694,33.0776,33.0451,33.0613,11300.0
2013-04-29 13:00:00,40.74,40.75,40.69,40.69,11800.0,33.0694,33.0776,33.0289,33.0289,11800.0
2013-04-29 13:05:00,40.69,40.69,40.67,40.69,9000.0,33.0289,33.0289,33.0126,33.0289,9000.0
2013-04-29 13:10:00,40.69,40.69,40.68,40.68,4600.0,33.0289,33.0289,33.0207,33.0207,4600.0
2013-04-29 13:15:00,40.68,40.73,40.66,40.73,20000.0,33.0207,33.0613,33.0045,33.0613,20000.0
2013-04-29 13:20:00,40.73,40.75,40.73,40.74,4700.0,33.0613,33.0776,33.0613,33.0694,4700.0
2013-04-29 13:25:00,40.75,40.75,40.74,40.74,4800.0,33.0776,33.0776,33.0694,33.0694,4800.0
2013-04-29 13:30:00,40.74,40.75,40.72,40.72,33700.0,33.0694,33.0776,33.0532,33.0532,33700.0
2013-04-29 13:35:00,40.72,40.73,40.69,40.69,40300.0,33.0532,33.0613,33.0289,33.0289,40300.0
2013-04-29 13:40:00,40.7,40.76,40.69,40.73,335000.0,33.037,33.0857,33.0289,33.0613,335000.0
2013-04-29 13:45:00,40.73,40.76,40.73,40.73,30800.0,33.0613,33.0857,33.0613,33.0613,30800.0
2013-04-29 13:50:00,40.74,40.74,40.73,40.73,8300.0,33.0694,33.0694,33.0613,33.0613,8300.0
2013-04-29 13:55:00,40.74,40.74,40.73,40.73,13700.0,33.0694,33.0694,33.0613,33.0613,13700.0
2013-04-29 14:00:00,40.73,40.76,40.73,40.73,51400.0,33.0613,33.0857,33.0613,33.0613,51400.0
2013-04-29 14:05:00,40.74,40.75,40.69,40.69,39000.0,33.0694,33.0776,33.0289,33.0289,39000.0
2013-04-29 14:10:00,40.69,40.7,40.68,40.69,14700.0,33.0289,33.037,33.0207,33.0289,14700.0
2013-04-29 14:15:00,40.68,40.73,40.68,40.72,29100.0,33.0207,33.0613,33.0207,33.0532,29100.0
2013-04-29 14:20:00,40.72,40.72,40.71,40.72,6400.0,33.0532,33.0532,33.0451,33.0532,6400.0
2013-04-29 14:25:00,40.71,40.72,40.71,40.71,14900.0,33.0451,33.0532,33.0451,33.0451,14900.0
2013-04-29 14:30:00,40.72,40.74,40.71,40.72,53600.0,33.0532,33.0694,33.0451,33.0532,53600.0
2013-04-29 14:35:00,40.72,40.73,40.71,40.73,15500.0,33.0532,33.0613,33.0451,33.0613,15500.0
2013-04-29 14:40:00,40.73,40.74,40.72,40.72,32600.0,33.0613,33.0694,33.0532,33.0532,32600.0
2013-04-29 14:45:00,40.73,40.73,40.67,40.68,31300.0,33.0613,33.0613,33.0126,33.0207,31300.0
2013-04-29 14:50:00,40.68,40.7,40.67,40.68,15500.0,33.0207,33.037,33.0126,33.0207,15500.0
2013-04-29 14:55:00,40.68,40.69,40.66,40.66,21600.0,33.0207,33.0289,33.0045,33.0045,21600.0
2013-04-29 15:00:00,40.66,40.72,40.66,40.69,34800.0,33.0045,33.0532,33.0045,33.0289,34800.0
2013-04-29 15:05:00,40.69,40.73,40.66,40.72,249100.0,33.0289,33.0613,33.0045,33.0532,249100.0
2013-04-29 15:10:00,40.73,40.77,40.72,40.75,63800.0,33.0613,33.0938,33.0532,33.0776,63800.0
2013-04-29 15:15:00,40.75,40.76,40.73,40.75,42900.0,33.0776,33.0857,33.0613,33.0776,42900.0
2013-04-29 15:20:00,40.75,40.77,40.74,40.75,56500.0,33.0776,33.0938,33.0694,33.0776,56500.0
2013-04-29 15:25:00,40.75,40.78,40.75,40.76,48000.0,33.0776,33.1019,33.0776,33.0857,48000.0
2013-04-29 15:30:00,40.75,40.76,40.73,40.75,68800.0,33.0776,33.0857,33.0613,33.0776,68800.0
2013-04-29 15:35:00,40.75,40.76,40.7,40.7,71000.0,33.0776,33.0857,33.037,33.037,71000.0
2013-04-29 15:40:00,40.7,40.71,40.7,40.71,31200.0,33.037,33.0451,33.037,33.0451,31200.0
2013-04-29 15:45:00,40.7,40.71,40.62,40.67,140300.0,33.037,33.0451,32.972,33.0126,140300.0
2013-04-29 15:50:00,40.67,40.68,40.59,40.6,70600.0,33.0126,33.0207,32.9477,32.9558,70600.0
2013-04-29 15:55:00,40.59,40.72,40.58,40.69,178200.0,32.9477,33.0532,32.9396,33.0289,178200.0
2013-04-30 09:30:00,42.0,42.02,41.09,41.21,92500.0,34.0922,34.1084,33.3535,33.4509,92500.0
2013-04-30 09:35:00,41.07,41.83,40.56,41.74,84200.0,33.3373,33.9542,32.9233,33.8812,84200.0
2013-04-30 09:40:00,41.8,41.96,41.55,41.55,115800.0,33.9299,34.0597,33.7269,33.7269,115800.0
2013-04-30 09:45:00,41.54,41.82,41.45,41.81,82200.0,33.7188,33.9461,33.6458,33.938,82200.0
2013-04-30 09:50:00,41.82,41.83,41.55,41.83,57200.0,33.9461,33.9542,33.7269,33.9542,57200.0
2013-04-30 09:55:00,41.82,42.25,41.71,42.0,83000.0,33.9461,34.2951,33.8568,34.0922,83000.0
2013-04-30 10:00:00,42.01,42.2,41.98,42.05,56900.0,34.1003,34.2545,34.076,34.1328,56900.0
2013-04-30 10:05:00,42.03,42.03,41.93,41.99,63700.0,34.1166,34.1166,34.0354,34.0841,63700.0
2013-04-30 10:10:00,42.0,42.06,41.99,42.02,28300.0,34.0922,34.1409,34.0841,34.1084,28300.0
2013-04-30 10:15:00,42.02,42.07,41.89,41.97,109900.0,34.1084,34.149,34.0029,34.0679,109900.0
2013-04-30 10:20:00,41.97,42.02,41.97,42.0,111900.0,34.0679,34.1084,34.0679,34.0922,111900.0
2013-04-30 10:25:00,42.0,42.02,41.78,41.85,82500.0,34.0922,34.1084,33.9136,33.9704,82500.0
2013-04-30 10:30:00,41.86,42.0,41.84,41.99,21400.0,33.9786,34.0922,33.9623,34.0841,21400.0
2013-04-30 10:35:00,41.99,42.05,41.96,41.96,64700.0,34.0841,34.1328,34.0597,34.0597,64700.0
2013-04-30 10:40:00,41.97,42.13,41.97,42.13,22700.0,34.0679,34.1977,34.0679,34.1977,22700.0
2013-04-30 10:45:00,42.12,42.13,42.03,42.04,28100.0,34.1896,34.1977,34.1166,34.1247,28100.0
2013-04-30 10:50:00,42.04,42.18,41.96,41.96,71300.0,34.1247,34.2383,34.0597,34.0597,71300.0
2013-04-30 10:55:00,41.96,42.01,41.9,41.98,62700.0,34.0597,34.1003,34.011,34.076,62700.0
2013-04-30 11:00:00,41.98,42.14,41.98,42.14,36400.0,34.076,34.2058,34.076,34.2058,36400.0
2013-04-30 11:05:00,42.14,42.14,42.05,42.06,43400.0,34.2058,34.2058,34.1328,34.1409,43400.0
2013-04-30 11:10:00,42.06,42.07,42.01,42.02,44000.0,34.1409,34.149,34.1003,34.1084,44000.0
2013-04-30 11:15:00,42.02,42.02,41.96,42.01,64000.0,34.1084,34.1084,34.0597,34.1003,64000.0
2013-04-30 11:20:00,42.02,42.03,42.0,42.01,15000.0,34.1084,34.1166,34.0922,34.1003,15000.0
2013-04-30 11:25:00,42.0,42.03,42.0,42.03,26400.0,34.0922,34.1166,34.0922,34.1166,26400.0
2013-04-30 11:30:00,42.03,42.09,42.02,42.05,59400.0,34.1166,34.1653,34.1084,34.1328,59400.0
2013-04-30 11:35:00,42.05,42.13,42.05,42.13,7500.0,34.1328,34.1977,34.1328,34.1977,7500.0
2013-04-30 11:40:00,42.14,42.14,42.06,42.09,51200.0,34.2058,34.2058,34.1409,34.1653,51200.0
2013-04-30 11:45:00,42.09,42.11,42.09,42.1,18300.0,34.1653,34.1815,34.1653,34.1734,18300.0
2013-04-30 11:50:00,42.1,42.14,42.1,42.1,31700.0,34.1734,34.2058,34.1734,34.1734,31700.0
2013-04-30 11:55:00,42.1,42.14,42.09,42.14,55200.0,34.1734,34.2058,34.1653,34.2058,55200.0
2013-04-30 12:00:00,42.15,42.15,42.09,42.1,30300.0,34.214,34.214,34.1653,34.1734,30300.0
2013-04-30 12:05:00,42.1,42.18,42.09,42.15,22700.0,34.1734,34.2383,34.1653,34.214,22700.0
2013-04-30 12:10:00,42.15,42.16,42.1,42.1,7700.0,34.214,34.2221,34.1734,34.1734,7700.0
2013-04-30 12:15:00,42.1,42.1,42.02,42.03,17000.0,34.1734,34.1734,34.1084,34.1166,17000.0
2013-04-30 12:20:00,42.03,42.05,42.02,42.03,9400.0,34.1166,34.1328,34.1084,34.1166,9400.0
2013-04-30 12:25:00,42.04,42.11,42.03,42.09,20900.0,34.1247,34.1815,34.1166,34.1653,20900.0
2013-04-30 12:30:00,42.1,42.11,42.09,42.11,14100.0,34.1734,34.1815,34.1653,34.1815,14100.0
2013-04-30 12:35:00,42.12,42.14,42.08,42.09,16200.0,34.1896,34.2058,34.1571,34.1653,16200.0
2013-04-30 12:40:00,42.09,42.1,42.08,42.09,12400.0,34.1653,34.1734,34.1571,34.1653,12400.0
2013-04-30 12:45:00,42.1,42.18,42.1,42.18,102200.0,34.1734,34.2383,34.1734,34.2383,102200.0
2013-04-30 12:50:00,42.18,42.22,42.18,42.22,20800.0,34.2383,34.2708,34.2383,34.2708,20800.0
2013-04-30 12:55:00,42.22,42.24,42.21,42.23,5600.0,34.2708,34.287,34.2627,34.2789,5600.0
2013-04-30 13:00:00,42.23,42.26,42.22,42.23,19600.0,34.2789,34.3033,34.2708,34.2789,19600.0
2013-04-30 13:05:00,42.23,42.27,42.23,42.27,19400.0,34.2789,34.3114,34.2789,34.3114,19400.0
2013-04-30 13:10:00,42.26,42.26,42.21,42.25,19100.0,34.3033,34.3033,34.2627,34.2951,19100.0
2013-04-30 13:15:00,42.25,42.25,42.24,42.24,1700.0,34.2951,34.2951,34.287,34.287,1700.0
2013-04-30 13:20:00,42.25,42.25,42.24,42.25,2600.0,34.2951,34.2951,34.287,34.2951,2600.0
2013-04-30 13:25:00,42.25,42.25,42.24,42.25,9100.0,34.2951,34.2951,34.287,34.2951,9100.0
2013-04-30 13:30:00,42.24,42.25,42.23,42.25,40600.0,34.287,34.2951,34.2789,34.2951,40600.0
2013-04-30 13:35:00,42.25,42.25,42.24,42.24,7900.0,34.2951,34.2951,34.287,34.287,7900.0
2013-04-30 13:40:00,42.25,42.26,42.24,42.25,81000.0,34.2951,34.3033,34.287,34.2951,81000.0
2013-04-30 13:45:00,42.25,42.27,42.25,42.25,57200.0,34.2951,34.3114,34.2951,34.2951,57200.0
2013-04-30 13:50:00,42.26,42.3,42.24,42.25,37400.0,34.3033,34.3357,34.287,34.2951,37400.0
2013-04-30 13:55:00,42.25,42.26,42.13,42.14,46600.0,34.2951,34.3033,34.1977,34.2058,46600.0
2013-04-30 14:00:00,42.13,42.15,42.1,42.13,28400.0,34.1977,34.214,34.1734,34.1977,28400.0
2013-04-30 14:05:00,42.13,42.14,42.08,42.09,33100.0,34.1977,34.2058,34.1571,34.1653,33100.0
2013-04-30 14:10:00,42.09,42.12,42.08,42.12,16900.0,34.1653,34.1896,34.1571,34.1896,16900.0
2013-04-30 14:15:00,42.12,42.12,42.11,42.12,13600.0,34.1896,34.1896,34.1815,34.1896,13600.0
2013-04-30 14:20:00,42.12,42.17,42.11,42.17,31100.0,34.1896,34.2302,34.1815,34.2302,31100.0
2013-04-30 14:25:00,42.17,42.18,42.14,42.15,23000.0,34.2302,34.2383,34.2058,34.214,23000.0
2013-04-30 14:30:00,42.15,42.15,42.13,42.13,19600.0,34.214,34.214,34.1977,34.1977,19600.0
2013-04-30 14:35:00,42.13,42.13,41.99,41.99,25600.0,34.1977,34.1977,34.0841,34.0841,25600.0
2013-04-30 14:40:00,41.99,42.01,41.97,42.0,30800.0,34.0841,34.1003,34.0679,34.0922,30800.0
2013-04-30 14:45:00,42.0,42.08,42.0,42.08,42200.0,34.0922,34.1571,34.0922,34.1571,42200.0
2013-04-30 14:50:00,42.08,42.15,42.08,42.15,107500.0,34.1571,34.214,34.1571,34.214,107500.0
2013-04-30 14:55:00,42.15,42.24,42.15,42.19,29600.0,34.214,34.287,34.214,34.2464,29600.0
2013-04-30 15:00:00,42.18,42.19,42.12,42.12,35500.0,34.2383,34.2464,34.1896,34.1896,35500.0
2013-04-30 15:05:00,42.11,42.12,42.04,42.04,24800.0,34.1815,34.1896,34.1247,34.1247,24800.0
2013-04-30 15:10:00,42.05,42.14,42.04,42.1,96600.0,34.1328,34.2058,34.1247,34.1734,96600.0
2013-04-30 15:15:00,42.1,42.18,42.09,42.18,19400.0,34.1734,34.2383,34.1653,34.2383,19400.0
2013-04-30 15:20:00,42.17,42.22,42.11,42.13,46400.0,34.2302,34.2708,34.1815,34.1977,46400.0
2013-04-30 15:25:00,42.13,42.16,42.11,42.11,154700.0,34.1977,34.2221,34.1815,34.1815,154700.0
2013-04-30 15:30:00,42.11,42.11,42.06,42.09,44400.0,34.1815,34.1815,34.1409,34.1653,44400.0
2013-04-30 15:35:00,42.08,42.12,42.08,42.12,43200.0,34.1571,34.1896,34.1571,34.1896,43200.0
2013-04-30 15:40:00,42.12,42.15,41.99,42.0,54000.0,34.1896,34.214,34.0841,34.0922,54000.0
2013-04-30 15:45:00,42.01,42.03,41.96,42.02,93700.0,34.1003,34.1166,34.0597,34.1084,93700.0
2013-04-30 15:50:00,42.03,42.12,42.02,42.06,141600.0,34.1166,34.1896,34.1084,34.1409,141600.0
2013-04-30 15:55:00,42.06,42.09,42.04,42.06,227700.0,34.1409,34.1653,34.1247,34.1409,227700.0
2013-05-01 09:30:00,41.93,42.12,41.84,42.08,63900.0,34.0354,34.1896,33.9623,34.1571,63900.0
2013-05-01 09:35:00,42.08,42.14,42.01,42.14,20500.0,34.1571,34.2058,34.1003,34.2058,20500.0
2013-05-01 09:40:00,42.17,42.27,42.15,42.22,21600.0,34.2302,34.3114,34.214,34.2708,21600.0
2013-05-01 09:45:00,42.24,42.33,42.23,42.32,24000.0,34.287,34.3601,34.2789,34.352,24000.0
2013-05-01 09:50:00,42.34,42.34,42.1,42.1,59500.0,34.3682,34.3682,34.1734,34.1734,59500.0
2013-05-01 09:55:00,42.08,42.15,42.05,42.14,20700.0,34.1571,34.214,34.1328,34.2058,20700.0
2013-05-01 10:00:00,42.14,42.19,42.1,42.14,30300.0,34.2058,34.2464,34.1734,34.2058,30300.0
2013-05-01 10:05:00,42.14,42.16,42.06,42.14,16000.0,34.2058,34.2221,34.1409,34.2058,16000.0
2013-05-01 10:10:00,42.14,42.18,42.14,42.16,18600.0,34.2058,34.2383,34.2058,34.2221,18600.0
2013-05-01 10:15:00,42.15,42.17,42.1,42.1,19300.0,34.214,34.2302,34.1734,34.1734,19300.0
2013-05-01 10:20:00,42.12,42.21,42.11,42.21,8900.0,34.1896,34.2627,34.1815,34.2627,8900.0
2013-05-01 10:25:00,42.22,42.23,42.12,42.17,23800.0,34.2708,34.2789,34.1896,34.2302,23800.0
2013-05-01 10:30:00,42.18,42.24,42.16,42.21,16400.0,34.2383,34.287,34.2221,34.2627,16400.0
2013-05-01 10:35:00,42.22,42.26,42.2,42.26,11000.0,34.2708,34.3033,34.2545,34.3033,11000.0
2013-05-01 10:40:00,42.26,42.3,42.26,42.27,21900.0,34.3033,34.3357,34.3033,34.3114,21900.0
2013-05-01 10:45:00,42.27,42.3,42.26,42.26,13400.0,34.3114,34.3357,34.3033,34.3033,13400.0
2013-05-01 10:50:00,42.25,42.31,42.25,42.3,12300.0,34.2951,34.3438,34.2951,34.3357,12300.0
2013-05-01 10:55:00,42.29,42.33,42.29,42.33,21000.0,34.3276,34.3601,34.3276,34.3601,21000.0
2013-05-01 11:00:00,42.33,42.42,42.33,42.39,19700.0,34.3601,34.4331,34.3601,34.4088,19700.0
2013-05-01 11:05:00,42.4,42.4,42.33,42.39,10700.0,34.4169,34.4169,34.3601,34.4088,10700.0
2013-05-01 11:10:00,42.39,42.43,42.37,42.42,28100.0,34.4088,34.4412,34.3925,34.4331,28100.0
2013-05-01 11:15:00,42.41,42.43,42.4,42.42,23200.0,34.425,34.4412,34.4169,34.4331,23200.0
2013-05-01 11:20:00,42.42,42.44,42.37,42.43,83900.0,34.4331,34.4494,34.3925,34.4412,83900.0
2013-05-01 11:25:00,42.43,42.43,42.38,42.38,20300.0,34.4412,34.4412,34.4007,34.4007,20300.0
2013-05-01 11:30:00,42.38,42.42,42.35,42.35,19700.0,34.4007,34.4331,34.3763,34.3763,19700.0
2013-05-01 11:35:00,42.36,42.36,42.25,42.25,22600.0,34.3844,34.3844,34.2951,34.2951,22600.0
2013-05-01 11:40:00,42.24,42.32,42.23,42.32,25600.0,34.287,34.352,34.2789,34.352,25600.0
2013-05-01 11:45:00,42.32,42.35,42.28,42.35,12700.0,34.352,34.3763,34.3195,34.3763,12700.0
2013-05-01 11:50:00,42.35,42.37,42.34,42.36,15400.0,34.3763,34.3925,34.3682,34.3844,15400.0
2013-05-01 11:55:00,42.36,42.41,42.36,42.4,9200.0,34.3844,34.425,34.3844,34.4169,9200.0
2013-05-01 12:00:00,42.4,42.42,42.37,42.37,17500.0,34.4169,34.4331,34.3925,34.3925,17500.0
2013-05-01 12:05:00,42.38,42.4,42.37,42.4,4100.0,34.4007,34.4169,34.3925,34.4169,4100.0
2013-05-01 12:10:00,42.4,42.4,42.33,42.37,19500.0,34.4169,34.4169,34.3601,34.3925,19500.0
2013-05-01 12:15:00,42.37,42.38,42.35,42.36,12200.0,34.3925,34.4007,34.3763,34.3844,12200.0
2013-05-01 12:20:00,42.37,42.4,42.37,42.39,6400.0,34.3925,34.4169,34.3925,34.4088,6400.0
2013-05-01 12:25:00,42.4,42.4,42.31,42.35,12900.0,34.4169,34.4169,34.3438,34.3763,12900.0
2013-05-01 12:30:00,42.34,42.35,42.28,42.29,20500.0,34.3682,34.3763,34.3195,34.3276,20500.0
2013-05-01 12:35:00,42.29,42.32,42.26,42.31,12100.0,34.3276,34.352,34.3033,34.3438,12100.0
2013-05-01 12:40:00,42.32,42.34,42.31,42.34,4300.0,34.352,34.3682,34.3438,34.3682,4300.0
2013-05-01 12:45:00,42.35,42.36,42.32,42.33,8700.0,34.3763,34.3844,34.352,34.3601,8700.0
2013-05-01 12:50:00,42.32,42.33,42.29,42.32,9200.0,34.352,34.3601,34.3276,34.352,9200.0
2013-05-01 12:55:00,42.32,42.32,42.23,42.24,27600.0,34.352,34.352,34.2789,34.287,27600.0
2013-05-01 13:00:00,42.23,42.26,42.23,42.23,24500.0,34.2789,34.3033,34.2789,34.2789,24500.0
2013-05-01 13:05:00,42.23,42.23,42.15,42.16,17200.0,34.2789,34.2789,34.214,34.2221,17200.0
2013-05-01 13:10:00,42.17,42.26,42.17,42.26,57000.0,34.2302,34.3033,34.2302,34.3033,57000.0
2013-05-01 13:15:00,42.26,42.26,42.23,42.24,16100.0,34.3033,34.3033,34.2789,34.287,16100.0
2013-05-01 13:20:00,42.24,42.25,42.2,42.25,20600.0,34.287,34.2951,34.2545,34.2951,20600.0
2013-05-01 13:25:00,42.26,42.28,42.24,42.28,7300.0,34.3033,34.3195,34.287,34.3195,7300.0
2013-05-01 13:30:00,42.28,42.29,42.2,42.2,12000.0,34.3195,34.3276,34.2545,34.2545,12000.0
2013-05-01 13:35:00,42.2,42.2,42.14,42.14,8400.0,34.2545,34.2545,34.2058,34.2058,8400.0
2013-05-01 13:40:00,42.14,42.14,42.09,42.12,11900.0,34.2058,34.2058,34.1653,34.1896,11900.0
2013-05-01 13:45:00,42.11,42.17,42.09,42.16,15100.0,34.1815,34.2302,34.1653,34.2221,15100.0
2013-05-01 13:50:00,42.16,42.21,42.14,42.2,24900.0,34.2221,34.2627,34.2058,34.2545,24900.0
2013-05-01 13:55:00,42.2,42.2,42.15,42.18,14500.0,34.2545,34.2545,34.214,34.2383,14500.0
2013-05-01 14:00:00,42.18,42.23,42.15,42.18,19100.0,34.2383,34.2789,34.214,34.2383,19100.0
2013-05-01 14:05:00,42.18,42.19,42.15,42.19,14200.0,34.2383,34.2464,34.214,34.2464,14200.0
2013-05-01 14:10:00,42.19,42.19,42.12,42.15,18000.0,34.2464,34.2464,34.1896,34.214,18000.0
2013-05-01 14:15:00,42.15,42.16,42.12,42.13,6700.0,34.214,34.2221,34.1896,34.1977,6700.0
2013-05-01 14:20:00,42.13,42.21,42.13,42.16,30900.0,34.1977,34.2627,34.1977,34.2221,30900.0
2013-05-01 14:25:00,42.16,42.19,42.1,42.11,22500.0,34.2221,34.2464,34.1734,34.1815,22500.0
2013-05-01 14:30:00,42.11,42.13,42.09,42.11,23900.0,34.1815,34.1977,34.1653,34.1815,23900.0
2013-05-01 14:35:00,42.12,42.15,42.09,42.14,28900.0,34.1896,34.214,34.1653,34.2058,28900.0
2013-05-01 14:40:00,42.14,42.17,42.11,42.17,19000.0,34.2058,34.2302,34.1815,34.2302,19000.0
2013-05-01 14:45:00,42.17,42.19,42.12,42.17,15600.0,34.2302,34.2464,34.1896,34.2302,15600.0
2013-05-01 14:50:00,42.17,42.17,42.13,42.14,22200.0,34.2302,34.2302,34.1977,34.2058,22200.0
2013-05-01 14:55:00,42.14,42.22,42.14,42.22,49000.0,34.2058,34.2708,34.2058,34.2708,49000.0
2013-05-01 15:00:00,42.21,42.22,42.15,42.15,25000.0,34.2627,34.2708,34.214,34.214,25000.0
2013-05-01 15:05:00,42.16,42.16,42.12,42.13,32300.0,34.2221,34.2221,34.1896,34.1977,32300.0
2013-05-01 15:10:00,42.13,42.19,42.13,42.19,25000.0,34.1977,34.2464,34.1977,34.2464,25000.0
2013-05-01 15:15:00,42.18,42.23,42.12,42.16,381100.0,34.2383,34.2789,34.1896,34.2221,381100.0
2013-05-01 15:20:00,42.16,42.16,42.11,42.12,70000.0,34.2221,34.2221,34.1815,34.1896,70000.0
2013-05-01 15:25:00,42.12,42.16,42.1,42.13,27600.0,34.1896,34.2221,34.1734,34.1977,27600.0
2013-05-01 15:30:00,42.14,42.19,42.13,42.19,12400.0,34.2058,34.2464,34.1977,34.2464,12400.0
2013-05-01 15:35:00,42.19,42.19,42.1,42.11,46400.0,34.2464,34.2464,34.1734,34.1815,46400.0
2013-05-01 15:40:00,42.11,42.12,42.07,42.09,24500.0,34.1815,34.1896,34.149,34.1653,24500.0
2013-05-01 15:45:00,42.09,42.09,42.03,42.05,69200.0,34.1653,34.1653,34.1166,34.1328,69200.0
2013-05-01 15:50:00,42.04,42.11,42.01,42.09,68600.0,34.1247,34.1815,34.1003,34.1653,68600.0
2013-05-01 15:55:00,42.08,42.13,42.06,42.11,105000.0,34.1571,34.1977,34.1409,34.1815,105000.0
2013-05-02 09:30:00,42.09,42.26,42.03,42.22,26600.0,34.1653,34.3033,34.1166,34.2708,26600.0
2013-05-02 09:35:00,42.23,42.31,42.23,42.27,10200.0,34.2789,34.3438,34.2789,34.3114,10200.0
2013-05-02 09:40:00,42.28,42.28,42.14,42.17,37300.0,34.3195,34.3195,34.2058,34.2302,37300.0
2013-05-02 09:45:00,42.16,42.27,42.16,42.26,64600.0,34.2221,34.3114,34.2221,34.3033,64600.0
2013-05-02 09:50:00,42.29,42.35,42.28,42.33,46900.0,34.3276,34.3763,34.3195,34.3601,46900.0
2013-05-02 09:55:00,42.33,42.33,42.23,42.24,17200.0,34.3601,34.3601,34.2789,34.287,17200.0
2013-05-02 10:00:00,42.24,42.35,42.23,42.32,79100.0,34.287,34.3763,34.2789,34.352,79100.0
2013-05-02 10:05:00,42.33,42.4,42.33,42.39,75600.0,34.3601,34.4169,34.3601,34.4088,75600.0
2013-05-02 10:10:00,42.38,42.4,42.37,42.39,15000.0,34.4007,34.4169,34.3925,34.4088,15000.0
2013-05-02 10:15:00,42.39,42.45,42.39,42.44,50400.0,34.4088,34.4575,34.4088,34.4494,50400.0
2013-05-02 10:20:00,42.44,42.45,42.37,42.38,37800.0,34.4494,34.4575,34.3925,34.4007,37800.0
2013-05-02 10:25:00,42.36,42.4,42.34,42.4,7600.0,34.3844,34.4169,34.3682,34.4169,7600.0
2013-05-02 10:30:00,42.39,42.41,42.38,42.39,12100.0,34.4088,34.425,34.4007,34.4088,12100.0
2013-05-02 10:35:00,42.39,42.41,42.35,42.4,16600.0,34.4088,34.425,34.3763,34.4169,16600.0
2013-05-02 10:40:00,42.39,42.4,42.35,42.38,12200.0,34.4088,34.4169,34.3763,34.4007,12200.0
2013-05-02 10:45:00,42.38,42.38,42.33,42.35,9800.0,34.4007,34.4007,34.3601,34.3763,9800.0
2013-05-02 10:50:00,42.34,42.37,42.34,42.37,6000.0,34.3682,34.3925,34.3682,34.3925,6000.0
2013-05-02 10:55:00,42.38,42.39,42.33,42.33,11900.0,34.4007,34.4088,34.3601,34.3601,11900.0
2013-05-02 11:00:00,42.33,42.34,42.28,42.3,15500.0,34.3601,34.3682,34.3195,34.3357,15500.0
2013-05-02 11:05:00,42.31,42.33,42.3,42.33,20900.0,34.3438,34.3601,34.3357,34.3601,20900.0
2013-05-02 11:10:00,42.32,42.39,42.31,42.37,28800.0,34.352,34.4088,34.3438,34.3925,28800.0
2013-05-02 11:15:00,42.38,42.4,42.35,42.35,14000.0,34.4007,34.4169,34.3763,34.3763,14000.0
2013-05-02 11:20:00,42.36,42.4,42.34,42.34,8200.0,34.3844,34.4169,34.3682,34.3682,8200.0
2013-05-02 11:25:00,42.34,42.45,42.34,42.45,21500.0,34.3682,34.4575,34.3682,34.4575,21500.0
2013-05-02 11:30:00,42.43,42.45,42.4,42.41,7000.0,34.4412,34.4575,34.4169,34.425,7000.0
2013-05-02 11:35:00,42.4,42.41,42.35,42.35,14200.0,34.4169,34.425,34.3763,34.3763,14200.0
2013-05-02 11:40:00,42.36,42.37,42.34,42.36,6600.0,34.3844,34.3925,34.3682,34.3844,6600.0
2013-05-02 11:45:00,42.36,42.39,42.34,42.37,11300.0,34.3844,34.4088,34.3682,34.3925,11300.0
2013-05-02 11:50:00,42.36,42.4,42.36,42.36,10400.0,34.3844,34.4169,34.3844,34.3844,10400.0
2013-05-02 11:55:00,42.36,42.37,42.34,42.36,11000.0,34.3844,34.3925,34.3682,34.3844,11000.0
2013-05-02 12:00:00,42.36,42.4,42.34,42.34,7600.0,34.3844,34.4169,34.3682,34.3682,7600.0
2013-05-02 12:05:00,42.34,42.34,42.31,42.32,6100.0,34.3682,34.3682,34.3438,34.352,6100.0
2013-05-02 12:10:00,42.31,42.33,42.3,42.3,5200.0,34.3438,34.3601,34.3357,34.3357,5200.0
2013-05-02 12:15:00,42.3,42.32,42.3,42.31,4900.0,34.3357,34.352,34.3357,34.3438,4900.0
2013-05-02 12:20:00,42.3,42.34,42.3,42.34,9700.0,34.3357,34.3682,34.3357,34.3682,9700.0
2013-05-02 12:25:00,42.34,42.38,42.32,42.32,14200.0,34.3682,34.4007,34.352,34.352,14200.0
2013-05-02 12:30:00,42.33,42.34,42.29,42.31,50400.0,34.3601,34.3682,34.3276,34.3438,50400.0
2013-05-02 12:35:00,42.32,42.33,42.31,42.32,3600.0,34.352,34.3601,34.3438,34.352,3600.0
2013-05-02 12:40:00,42.33,42.34,42.25,42.25,41400.0,34.3601,34.3682,34.2951,34.2951,41400.0
2013-05-02 12:45:00,42.25,42.26,42.25,42.26,4900.0,34.2951,34.3033,34.2951,34.3033,4900.0
2013-05-02 12:50:00,42.25,42.27,42.23,42.23,7400.0,34.2951,34.3114,34.2789,34.2789,7400.0
2013-05-02 12:55:00,42.23,42.27,42.23,42.24,7400.0,34.2789,34.3114,34.2789,34.287,7400.0
2013-05-02 13:00:00,42.24,42.25,42.2,42.21,5100.0,34.287,34.2951,34.2545,34.2627,5100.0
2013-05-02 13:05:00,42.2,42.23,42.19,42.22,5300.0,34.2545,34.2789,34.2464,34.2708,5300.0
2013-05-02 13:10:00,42.21,42.24,42.21,42.21,11700.0,34.2627,34.287,34.2627,34.2627,11700.0
2013-05-02 13:15:00,42.22,42.22,42.19,42.2,17100.0,34.2708,34.2708,34.2464,34.2545,17100.0
2013-05-02 13:20:00,42.2,42.2,42.17,42.17,8700.0,34.2545,34.2545,34.2302,34.2302,8700.0
2013-05-02 13:25:00,42.18,42.21,42.18,42.2,12200.0,34.2383,34.2627,34.2383,34.2545,12200.0
2013-05-02 13:30:00,42.2,42.25,42.2,42.23,9100.0,34.2545,34.2951,34.2545,34.2789,9100.0
2013-05-02 13:35:00,42.24,42.25,42.2,42.21,12800.0,34.287,34.2951,34.2545,34.2627,12800.0
2013-05-02 13:40:00,42.2,42.21,42.17,42.17,21300.0,34.2545,34.2627,34.2302,34.2302,21300.0
2013-05-02 13:45:00,42.17,42.22,42.17,42.21,70200.0,34.2302,34.2708,34.2302,34.2627,70200.0
2013-05-02 13:50:00,42.2,42.22,42.2,42.22,5400.0,34.2545,34.2708,34.2545,34.2708,5400.0
2013-05-02 13:55:00,42.23,42.24,42.21,42.22,7700.0,34.2789,34.287,34.2627,34.2708,7700.0
2013-05-02 14:00:00,42.21,42.23,42.2,42.21,12100.0,34.2627,34.2789,34.2545,34.2627,12100.0
2013-05-02 14:05:00,42.2,42.22,42.2,42.2,10500.0,34.2545,34.2708,34.2545,34.2545,10500.0
2013-05-02 14:10:00,42.2,42.2,42.16,42.17,10200.0,34.2545,34.2545,34.2221,34.2302,10200.0
2013-05-02 14:15:00,42.17,42.18,42.16,42.17,15800.0,34.2302,34.2383,34.2221,34.2302,15800.0
2013-05-02 14:20:00,42.18,42.18,42.16,42.16,8000.0,34.2383,34.2383,34.2221,34.2221,8000.0
2013-05-02 14:25:00,42.16,42.22,42.16,42.2,15700.0,34.2221,34.2708,34.2221,34.2545,15700.0
2013-05-02 14:30:00,42.2,42.2,42.17,42.19,8000.0,34.2545,34.2545,34.2302,34.2464,8000.0
2013-05-02 14:35:00,42.19,42.21,42.18,42.19,8000.0,34.2464,34.2627,34.2383,34.2464,8000.0
2013-05-02 14:40:00,42.2,42.21,42.15,42.15,36200.0,34.2545,34.2627,34.214,34.214,36200.0
2013-05-02 14:45:00,42.15,42.16,42.15,42.15,3000.0,34.214,34.2221,34.214,34.214,3000.0
2013-05-02 14:50:00,42.15,42.2,42.15,42.2,19000.0,34.214,34.2545,34.214,34.2545,19000.0
2013-05-02 14:55:00,42.2,42.22,42.2,42.21,18100.0,34.2545,34.2708,34.2545,34.2627,18100.0
2013-05-02 15:00:00,42.21,42.25,42.2,42.2,14900.0,34.2627,34.2951,34.2545,34.2545,14900.0
2013-05-02 15:05:00,42.21,42.23,42.2,42.22,43100.0,34.2627,34.2789,34.2545,34.2708,43100.0
2013-05-02 15:10:00,42.22,42.26,42.2,42.2,29600.0,34.2708,34.3033,34.2545,34.2545,29600.0
2013-05-02 15:15:00,42.21,42.28,42.21,42.24,20300.0,34.2627,34.3195,34.2627,34.287,20300.0
2013-05-02 15:20:00,42.24,42.26,42.24,42.25,13600.0,34.287,34.3033,34.287,34.2951,13600.0
2013-05-02 15:25:00,42.24,42.27,42.24,42.27,10700.0,34.287,34.3114,34.287,34.3114,10700.0
2013-05-02 15:30:00,42.26,42.28,42.24,42.24,18000.0,34.3033,34.3195,34.287,34.287,18000.0
2013-05-02 15:35:00,42.24,42.26,42.21,42.26,25600.0,34.287,34.3033,34.2627,34.3033,25600.0
2013-05-02 15:40:00,42.26,42.27,42.25,42.25,27300.0,34.3033,34.3114,34.2951,34.2951,27300.0
2013-05-02 15:45:00,42.26,42.29,42.25,42.29,49500.0,34.3033,34.3276,34.2951,34.3276,49500.0
2013-05-02 15:50:00,42.28,42.29,42.26,42.27,65500.0,34.3195,34.3276,34.3033,34.3114,65500.0
2013-05-02 15:55:00,42.27,42.33,42.27,42.32,143600.0,34.3114,34.3601,34.3114,34.352,143600.0
2013-05-03 09:30:00,42.5,42.83,42.43,42.81,57900.0,34.4981,34.7659,34.4412,34.7497,57900.0
2013-05-03 09:35:00,42.82,42.91,42.79,42.89,21600.0,34.7578,34.8309,34.7335,34.8146,21600.0
2013-05-03 09:40:00,42.9,42.9,42.78,42.82,13300.0,34.8228,34.8228,34.7253,34.7578,13300.0
2013-05-03 09:45:00,42.85,42.94,42.85,42.94,17900.0,34.7822,34.8552,34.7822,34.8552,17900.0
2013-05-03 09:50:00,42.94,42.95,42.9,42.93,21200.0,34.8552,34.8633,34.8228,34.8471,21200.0
2013-05-03 09:55:00,42.93,42.95,42.91,42.91,15800.0,34.8471,34.8633,34.8309,34.8309,15800.0
2013-05-03 10:00:00,42.92,42.94,42.82,42.82,19800.0,34.839,34.8552,34.7578,34.7578,19800.0
2013-05-03 10:05:00,42.83,42.88,42.81,42.87,12100.0,34.7659,34.8065,34.7497,34.7984,12100.0
2013-05-03 10:10:00,42.87,42.87,42.8,42.8,10600.0,34.7984,34.7984,34.7416,34.7416,10600.0
2013-05-03 10:15:00,42.8,42.82,42.79,42.8,10700.0,34.7416,34.7578,34.7335,34.7416,10700.0
2013-05-03 10:20:00,42.81,42.86,42.8,42.86,15400.0,34.7497,34.7903,34.7416,34.7903,15400.0
2013-05-03 10:25:00,42.86,42.87,42.79,42.8,43600.0,34.7903,34.7984,34.7335,34.7416,43600.0
2013-05-03 10:30:00,42.8,42.83,42.76,42.8,76800.0,34.7416,34.7659,34.7091,34.7416,76800.0
2013-05-03 10:35:00,42.8,42.8,42.76,42.77,12400.0,34.7416,34.7416,34.7091,34.7172,12400.0
2013-05-03 10:40:00,42.76,42.84,42.76,42.83,13800.0,34.7091,34.774,34.7091,34.7659,13800.0
2013-05-03 10:45:00,42.84,42.85,42.82,42.82,4100.0,34.774,34.7822,34.7578,34.7578,4100.0
2013-05-03 10:50:00,42.81,42.82,42.81,42.82,5100.0,34.7497,34.7578,34.7497,34.7578,5100.0
2013-05-03 10:55:00,42.81,42.84,42.77,42.84,10800.0,34.7497,34.774,34.7172,34.774,10800.0
2013-05-03 11:00:00,42.85,42.87,42.83,42.87,7200.0,34.7822,34.7984,34.7659,34.7984,7200.0
2013-05-03 11:05:00,42.87,42.89,42.85,42.85,21300.0,34.7984,34.8146,34.7822,34.7822,21300.0
2013-05-03 11:10:00,42.86,42.87,42.81,42.81,15400.0,34.7903,34.7984,34.7497,34.7497,15400.0
2013-05-03 11:15:00,42.8,42.81,42.75,42.75,7900.0,34.7416,34.7497,34.701,34.701,7900.0
2013-05-03 11:20:00,42.75,42.76,42.73,42.73,10200.0,34.701,34.7091,34.6848,34.6848,10200.0
2013-05-03 11:25:00,42.73,42.76,42.72,42.74,4000.0,34.6848,34.7091,34.6766,34.6929,4000.0
2013-05-03 11:30:00,42.74,42.77,42.72,42.72,7500.0,34.6929,34.7172,34.6766,34.6766,7500.0
2013-05-03 11:35:00,42.73,42.73,42.7,42.7,3200.0,34.6848,34.6848,34.6604,34.6604,3200.0
2013-05-03 11:40:00,42.71,42.72,42.7,42.7,7600.0,34.6685,34.6766,34.6604,34.6604,7600.0
2013-05-03 11:45:00,42.7,42.74,42.7,42.72,6100.0,34.6604,34.6929,34.6604,34.6766,6100.0
2013-05-03 11:50:00,42.72,42.77,42.71,42.74,66600.0,34.6766,34.7172,34.6685,34.6929,66600.0
2013-05-03 11:55:00,42.74,42.77,42.69,42.7,86600.0,34.6929,34.7172,34.6523,34.6604,86600.0
2013-05-03 12:00:00,42.71,42.76,42.71,42.75,6300.0,34.6685,34.7091,34.6685,34.701,6300.0
2013-05-03 12:05:00,42.75,42.76,42.68,42.7,79000.0,34.701,34.7091,34.6442,34.6604,79000.0
2013-05-03 12:10:00,42.7,42.71,42.66,42.66,5600.0,34.6604,34.6685,34.6279,34.6279,5600.0
2013-05-03 12:15:00,42.67,42.7,42.66,42.69,3500.0,34.6361,34.6604,34.6279,34.6523,3500.0
2013-05-03 12:20:00,42.69,42.71,42.68,42.7,11000.0,34.6523,34.6685,34.6442,34.6604,11000.0
2013-05-03 12:25:00,42.7,42.71,42.7,42.7,7600.0,34.6604,34.6685,34.6604,34.6604,7600.0
2013-05-03 12:30:00,42.7,42.71,42.66,42.67,4600.0,34.6604,34.6685,34.6279,34.6361,4600.0
2013-05-03 12:35:00,42.67,42.71,42.66,42.69,4900.0,34.6361,34.6685,34.6279,34.6523,4900.0
2013-05-03 12:40:00,42.69,42.69,42.66,42.67,3400.0,34.6523,34.6523,34.6279,34.6361,3400.0
2013-05-03 12:45:00,42.67,42.69,42.66,42.69,30300.0,34.6361,34.6523,34.6279,34.6523,30300.0
2013-05-03 12:50:00,42.69,42.73,42.69,42.71,7600.0,34.6523,34.6848,34.6523,34.6685,7600.0
2013-05-03 12:55:00,42.71,42.72,42.71,42.71,8700.0,34.6685,34.6766,34.6685,34.6685,8700.0
2013-05-03 13:00:00,42.72,42.73,42.7,42.71,12000.0,34.6766,34.6848,34.6604,34.6685,12000.0
2013-05-03 13:05:00,42.7,42.73,42.68,42.69,7000.0,34.6604,34.6848,34.6442,34.6523,7000.0
2013-05-03 13:10:00,42.68,42.7,42.67,42.7,13000.0,34.6442,34.6604,34.6361,34.6604,13000.0
2013-05-03 13:15:00,42.69,42.69,42.68,42.68,9300.0,34.6523,34.6523,34.6442,34.6442,9300.0
2013-05-03 13:20:00,42.68,42.7,42.68,42.69,7700.0,34.6442,34.6604,34.6442,34.6523,7700.0
2013-05-03 13:25:00,42.69,42.7,42.65,42.65,9900.0,34.6523,34.6604,34.6198,34.6198,9900.0
2013-05-03 13:30:00,42.65,42.69,42.65,42.69,7300.0,34.6198,34.6523,34.6198,34.6523,7300.0
2013-05-03 13:35:00,42.67,42.68,42.66,42.66,4400.0,34.6361,34.6442,34.6279,34.6279,4400.0
2013-05-03 13:40:00,42.66,42.68,42.66,42.66,3900.0,34.6279,34.6442,34.6279,34.6279,3900.0
2013-05-03 13:45:00,42.66,42.7,42.66,42.66,7800.0,34.6279,34.6604,34.6279,34.6279,7800.0
2013-05-03 13:50:00,42.66,42.7,42.66,42.66,8500.0,34.6279,34.6604,34.6279,34.6279,8500.0
2013-05-03 13:55:00,42.67,42.7,42.66,42.68,11600.0,34.6361,34.6604,34.6279,34.6442,11600.0
2013-05-03 14:00:00,42.68,42.68,42.63,42.64,14000.0,34.6442,34.6442,34.6036,34.6117,14000.0
2013-05-03 14:05:00,42.65,42.66,42.64,42.64,6600.0,34.6198,34.6279,34.6117,34.6117,6600.0
2013-05-03 14:10:00,42.64,42.66,42.64,42.66,3800.0,34.6117,34.6279,34.6117,34.6279,3800.0
2013-05-03 14:15:00,42.66,42.67,42.64,42.65,11100.0,34.6279,34.6361,34.6117,34.6198,11100.0
2013-05-03 14:20:00,42.66,42.67,42.66,42.66,6200.0,34.6279,34.6361,34.6279,34.6279,6200.0
2013-05-03 14:25:00,42.66,42.67,42.66,42.67,6800.0,34.6279,34.6361,34.6279,34.6361,6800.0
2013-05-03 14:30:00,42.66,42.7,42.66,42.69,9000.0,34.6279,34.6604,34.6279,34.6523,9000.0
2013-05-03 14:35:00,42.7,42.7,42.62,42.62,16800.0,34.6604,34.6604,34.5955,34.5955,16800.0
2013-05-03 14:40:00,42.62,42.66,42.61,42.62,8600.0,34.5955,34.6279,34.5874,34.5955,8600.0
2013-05-03 14:45:00,42.62,42.68,42.61,42.66,13000.0,34.5955,34.6442,34.5874,34.6279,13000.0
2013-05-03 14:50:00,42.65,42.66,42.63,42.64,7800.0,34.6198,34.6279,34.6036,34.6117,7800.0
2013-05-03 14:55:00,42.65,42.69,42.65,42.66,11300.0,34.6198,34.6523,34.6198,34.6279,11300.0
2013-05-03 15:00:00,42.66,42.67,42.63,42.63,11600.0,34.6279,34.6361,34.6036,34.6036,11600.0
2013-05-03 15:05:00,42.64,42.64,42.61,42.61,13400.0,34.6117,34.6117,34.5874,34.5874,13400.0
2013-05-03 15:10:00,42.62,42.63,42.6,42.6,13000.0,34.5955,34.6036,34.5792,34.5792,13000.0
2013-05-03 15:15:00,42.6,42.63,42.59,42.62,16300.0,34.5792,34.6036,34.5711,34.5955,16300.0
2013-05-03 15:20:00,42.62,42.69,42.58,42.58,63700.0,34.5955,34.6523,34.563,34.563,63700.0
2013-05-03 15:25:00,42.58,42.64,42.56,42.64,14900.0,34.563,34.6117,34.5468,34.6117,14900.0
2013-05-03 15:30:00,42.64,42.7,42.64,42.68,15400.0,34.6117,34.6604,34.6117,34.6442,15400.0
2013-05-03 15:35:00,42.68,42.75,42.67,42.68,45800.0,34.6442,34.701,34.6361,34.6442,45800.0
2013-05-03 15:40:00,42.69,42.7,42.67,42.69,14900.0,34.6523,34.6604,34.6361,34.6523,14900.0
2013-05-03 15:45:00,42.69,42.73,42.68,42.68,29500.0,34.6523,34.6848,34.6442,34.6442,29500.0
2013-05-03 15:50:00,42.68,42.71,42.67,42.69,32500.0,34.6442,34.6685,34.6361,34.6523,32500.0
2013-05-03 15:55:00,42.69,42.7,42.68,42.7,72100.0,34.6523,34.6604,34.6442,34.6604,72100.0
2013-05-06 09:30:00,42.81,42.81,42.56,42.64,15400.0,34.7497,34.7497,34.5468,34.6117,15400.0
2013-05-06 09:35:00,42.64,42.73,42.64,42.73,2000.0,34.6117,34.6848,34.6117,34.6848,2000.0
2013-05-06 09:40:00,42.69,42.73,42.64,42.67,4500.0,34.6523,34.6848,34.6117,34.6361,4500.0
2013-05-06 09:45:00,42.69,42.69,42.62,42.62,8100.0,34.6523,34.6523,34.5955,34.5955,8100.0
2013-05-06 09:50:00,42.59,42.61,42.53,42.53,1800.0,34.5711,34.5874,34.5224,34.5224,1800.0
2013-05-06 09:55:00,42.53,42.57,42.52,42.57,3600.0,34.5224,34.5549,34.5143,34.5549,3600.0
2013-05-06 10:00:00,42.57,42.59,42.55,42.55,3900.0,34.5549,34.5711,34.5386,34.5386,3900.0
2013-05-06 10:05:00,42.56,42.64,42.56,42.63,5400.0,34.5468,34.6117,34.5468,34.6036,5400.0
2013-05-06 10:10:00,42.63,42.69,42.63,42.68,6000.0,34.6036,34.6523,34.6036,34.6442,6000.0
2013-05-06 10:15:00,42.69,42.69,42.66,42.68,8700.0,34.6523,34.6523,34.6279,34.6442,8700.0
2013-05-06 10:20:00,42.68,42.7,42.67,42.7,6100.0,34.6442,34.6604,34.6361,34.6604,6100.0
2013-05-06 10:25:00,42.69,42.69,42.68,42.69,5800.0,34.6523,34.6523,34.6442,34.6523,5800.0
2013-05-06 10:30:00,42.7,42.72,42.69,42.72,7200.0,34.6604,34.6766,34.6523,34.6766,7200.0
2013-05-06 10:35:00,42.7,42.72,42.7,42.72,4100.0,34.6604,34.6766,34.6604,34.6766,4100.0
2013-05-06 10:40:00,42.7,42.71,42.68,42.69,18300.0,34.6604,34.6685,34.6442,34.6523,18300.0
2013-05-06 10:45:00,42.69,42.7,42.69,42.69,6300.0,34.6523,34.6604,34.6523,34.6523,6300.0
2013-05-06 10:50:00,42.68,42.69,42.65,42.65,6500.0,34.6442,34.6523,34.6198,34.6198,6500.0
2013-05-06 10:55:00,42.65,42.65,42.64,42.64,13000.0,34.6198,34.6198,34.6117,34.6117,13000.0
2013-05-06 11:00:00,42.64,42.68,42.64,42.65,7700.0,34.6117,34.6442,34.6117,34.6198,7700.0
2013-05-06 11:05:00,42.64,42.65,42.62,42.62,11400.0,34.6117,34.6198,34.5955,34.5955,11400.0
2013-05-06 11:10:00,42.62,42.63,42.59,42.6,4400.0,34.5955,34.6036,34.5711,34.5792,4400.0
2013-05-06 11:15:00,42.61,42.62,42.6,42.61,4500.0,34.5874,34.5955,34.5792,34.5874,4500.0
2013-05-06 11:20:00,42.6,42.6,42.56,42.57,8200.0,34.5792,34.5792,34.5468,34.5549,8200.0
2013-05-06 11:25:00,42.57,42.57,42.51,42.51,7800.0,34.5549,34.5549,34.5062,34.5062,7800.0
2013-05-06 11:30:00,42.51,42.51,42.45,42.47,12300.0,34.5062,34.5062,34.4575,34.4737,12300.0
2013-05-06 11:35:00,42.47,42.51,42.47,42.5,12200.0,34.4737,34.5062,34.4737,34.4981,12200.0
2013-05-06 11:40:00,42.5,42.51,42.49,42.5,11500.0,34.4981,34.5062,34.4899,34.4981,11500.0
2013-05-06 11:45:00,42.5,42.52,42.48,42.48,22300.0,34.4981,34.5143,34.4818,34.4818,22300.0
2013-05-06 11:50:00,42.49,42.51,42.48,42.5,2900.0,34.4899,34.5062,34.4818,34.4981,2900.0
2013-05-06 11:55:00,42.51,42.54,42.51,42.52,8800.0,34.5062,34.5305,34.5062,34.5143,8800.0
2013-05-06 12:00:00,42.52,42.53,42.51,42.52,9300.0,34.5143,34.5224,34.5062,34.5143,9300.0
2013-05-06 12:05:00,42.52,42.53,42.51,42.53,5800.0,34.5143,34.5224,34.5062,34.5224,5800.0
2013-05-06 12:10:00,42.53,42.55,42.52,42.55,12200.0,34.5224,34.5386,34.5143,34.5386,12200.0
2013-05-06 12:15:00,42.56,42.56,42.51,42.52,7700.0,34.5468,34.5468,34.5062,34.5143,7700.0
2013-05-06 12:20:00,42.52,42.52,42.48,42.49,12900.0,34.5143,34.5143,34.4818,34.4899,12900.0
2013-05-06 12:25:00,42.48,42.49,42.47,42.48,8500.0,34.4818,34.4899,34.4737,34.4818,8500.0
2013-05-06 12:30:00,42.48,42.5,42.48,42.49,11400.0,34.4818,34.4981,34.4818,34.4899,11400.0
2013-05-06 12:35:00,42.48,42.5,42.46,42.46,5000.0,34.4818,34.4981,34.4656,34.4656,5000.0
2013-05-06 12:40:00,42.47,42.49,42.47,42.48,6300.0,34.4737,34.4899,34.4737,34.4818,6300.0
2013-05-06 12:45:00,42.48,42.54,42.48,42.53,17900.0,34.4818,34.5305,34.4818,34.5224,17900.0
2013-05-06 12:50:00,42.52,42.54,42.52,42.52,3700.0,34.5143,34.5305,34.5143,34.5143,3700.0
2013-05-06 12:55:00,42.52,42.53,42.51,42.52,3200.0,34.5143,34.5224,34.5062,34.5143,3200.0
2013-05-06 13:00:00,42.53,42.53,42.48,42.48,7300.0,34.5224,34.5224,34.4818,34.4818,7300.0
2013-05-06 13:05:00,42.5,42.52,42.5,42.52,2500.0,34.4981,34.5143,34.4981,34.5143,2500.0
2013-05-06 13:10:00,42.51,42.53,42.51,42.51,4700.0,34.5062,34.5224,34.5062,34.5062,4700.0
2013-05-06 13:15:00,42.52,42.52,42.5,42.51,7600.0,34.5143,34.5143,34.4981,34.5062,7600.0
2013-05-06 13:20:00,42.5,42.54,42.5,42.54,3300.0,34.4981,34.5305,34.4981,34.5305,3300.0
2013-05-06 13:25:00,42.54,42.54,42.51,42.52,7300.0,34.5305,34.5305,34.5062,34.5143,7300.0
2013-05-06 13:30:00,42.51,42.53,42.51,42.51,4600.0,34.5062,34.5224,34.5062,34.5062,4600.0
2013-05-06 13:35:00,42.52,42.53,42.51,42.52,5600.0,34.5143,34.5224,34.5062,34.5143,5600.0
2013-05-06 13:40:00,42.52,42.54,42.49,42.5,33900.0,34.5143,34.5305,34.4899,34.4981,33900.0
2013-05-06 13:45:00,42.5,42.52,42.47,42.47,18600.0,34.4981,34.5143,34.4737,34.4737,18600.0
2013-05-06 13:50:00,42.47,42.51,42.45,42.45,23100.0,34.4737,34.5062,34.4575,34.4575,23100.0
2013-05-06 13:55:00,42.46,42.48,42.44,42.47,13200.0,34.4656,34.4818,34.4494,34.4737,13200.0
2013-05-06 14:00:00,42.45,42.47,42.44,42.46,22300.0,34.4575,34.4737,34.4494,34.4656,22300.0
2013-05-06 14:05:00,42.46,42.5,42.46,42.49,12900.0,34.4656,34.4981,34.4656,34.4899,12900.0
2013-05-06 14:10:00,42.49,42.51,42.49,42.49,7000.0,34.4899,34.5062,34.4899,34.4899,7000.0
2013-05-06 14:15:00,42.49,42.52,42.49,42.51,5400.0,34.4899,34.5143,34.4899,34.5062,5400.0
2013-05-06 14:20:00,42.51,42.52,42.5,42.51,9500.0,34.5062,34.5143,34.4981,34.5062,9500.0
2013-05-06 14:25:00,42.52,42.52,42.47,42.48,26200.0,34.5143,34.5143,34.4737,34.4818,26200.0
2013-05-06 14:30:00,42.48,42.49,42.48,42.49,10000.0,34.4818,34.4899,34.4818,34.4899,10000.0
2013-05-06 14:35:00,42.49,42.51,42.48,42.51,7100.0,34.4899,34.5062,34.4818,34.5062,7100.0
2013-05-06 14:40:00,42.51,42.51,42.47,42.48,11900.0,34.5062,34.5062,34.4737,34.4818,11900.0
2013-05-06 14:45:00,42.47,42.48,42.42,42.43,14100.0,34.4737,34.4818,34.4331,34.4412,14100.0
2013-05-06 14:50:00,42.42,42.43,42.42,42.43,9100.0,34.4331,34.4412,34.4331,34.4412,9100.0
2013-05-06 14:55:00,42.42,42.44,42.42,42.44,15100.0,34.4331,34.4494,34.4331,34.4494,15100.0
2013-05-06 15:00:00,42.44,42.46,42.44,42.45,7900.0,34.4494,34.4656,34.4494,34.4575,7900.0
2013-05-06 15:05:00,42.46,42.49,42.45,42.48,15000.0,34.4656,34.4899,34.4575,34.4818,15000.0
2013-05-06 15:10:00,42.49,42.52,42.48,42.52,7200.0,34.4899,34.5143,34.4818,34.5143,7200.0
2013-05-06 15:15:00,42.52,42.53,42.51,42.52,4900.0,34.5143,34.5224,34.5062,34.5143,4900.0
2013-05-06 15:20:00,42.53,42.53,42.5,42.5,22100.0,34.5224,34.5224,34.4981,34.4981,22100.0
2013-05-06 15:25:00,42.5,42.51,42.5,42.5,14800.0,34.4981,34.5062,34.4981,34.4981,14800.0
2013-05-06 15:30:00,42.5,42.54,42.5,42.53,27000.0,34.4981,34.5305,34.4981,34.5224,27000.0
2013-05-06 15:35:00,42.53,42.54,42.52,42.53,13700.0,34.5224,34.5305,34.5143,34.5224,13700.0
2013-05-06 15:40:00,42.54,42.55,42.53,42.55,13500.0,34.5305,34.5386,34.5224,34.5386,13500.0
2013-05-06 15:45:00,42.54,42.55,42.51,42.52,36700.0,34.5305,34.5386,34.5062,34.5143,36700.0
2013-05-06 15:50:00,42.52,42.53,42.5,42.52,35000.0,34.5143,34.5224,34.4981,34.5143,35000.0
2013-05-06 15:55:00,42.51,42.54,42.51,42.53,51900.0,34.5062,34.5305,34.5062,34.5224,51900.0
2013-05-07 09:30:00,42.55,42.55,42.33,42.43,21000.0,34.5386,34.5386,34.3601,34.4412,21000.0
2013-05-07 09:35:00,42.41,42.53,42.4,42.53,4700.0,34.425,34.5224,34.4169,34.5224,4700.0
2013-05-07 09:40:00,42.51,42.58,42.48,42.58,4200.0,34.5062,34.563,34.4818,34.563,4200.0
2013-05-07 09:45:00,42.55,42.6,42.5,42.57,18600.0,34.5386,34.5792,34.4981,34.5549,18600.0
2013-05-07 09:50:00,42.57,42.6,42.56,42.59,4300.0,34.5549,34.5792,34.5468,34.5711,4300.0
2013-05-07 09:55:00,42.6,42.67,42.59,42.67,6600.0,34.5792,34.6361,34.5711,34.6361,6600.0
2013-05-07 10:00:00,42.68,42.68,42.62,42.62,6800.0,34.6442,34.6442,34.5955,34.5955,6800.0
2013-05-07 10:05:00,42.61,42.61,42.52,42.55,8300.0,34.5874,34.5874,34.5143,34.5386,8300.0
2013-05-07 10:10:00,42.52,42.58,42.52,42.58,8800.0,34.5143,34.563,34.5143,34.563,8800.0
2013-05-07 10:15:00,42.57,42.59,42.53,42.53,17400.0,34.5549,34.5711,34.5224,34.5224,17400.0
2013-05-07 10:20:00,42.54,42.57,42.5,42.57,6200.0,34.5305,34.5549,34.4981,34.5549,6200.0
2013-05-07 10:25:00,42.58,42.6,42.53,42.53,5200.0,34.563,34.5792,34.5224,34.5224,5200.0
2013-05-07 10:30:00,42.52,42.52,42.5,42.5,10900.0,34.5143,34.5143,34.4981,34.4981,10900.0
2013-05-07 10:35:00,42.5,42.59,42.49,42.59,14900.0,34.4981,34.5711,34.4899,34.5711,14900.0
2013-05-07 10:40:00,42.59,42.63,42.59,42.61,4000.0,34.5711,34.6036,34.5711,34.5874,4000.0
2013-05-07 10:45:00,42.62,42.68,42.59,42.68,15200.0,34.5955,34.6442,34.5711,34.6442,15200.0
2013-05-07 10:50:00,42.68,42.69,42.65,42.68,10300.0,34.6442,34.6523,34.6198,34.6442,10300.0
2013-05-07 10:55:00,42.68,42.71,42.62,42.63,29300.0,34.6442,34.6685,34.5955,34.6036,29300.0
2013-05-07 11:00:00,42.63,42.63,42.58,42.59,6500.0,34.6036,34.6036,34.563,34.5711,6500.0
2013-05-07 11:05:00,42.58,42.58,42.54,42.55,8200.0,34.563,34.563,34.5305,34.5386,8200.0
2013-05-07 11:10:00,42.56,42.65,42.56,42.63,11100.0,34.5468,34.6198,34.5468,34.6036,11100.0
2013-05-07 11:15:00,42.63,42.64,42.61,42.64,9400.0,34.6036,34.6117,34.5874,34.6117,9400.0
2013-05-07 11:20:00,42.64,42.72,42.64,42.7,23300.0,34.6117,34.6766,34.6117,34.6604,23300.0
2013-05-07 11:25:00,42.69,42.72,42.65,42.71,26500.0,34.6523,34.6766,34.6198,34.6685,26500.0
2013-05-07 11:30:00,42.71,42.71,42.61,42.63,13800.0,34.6685,34.6685,34.5874,34.6036,13800.0
2013-05-07 11:35:00,42.63,42.64,42.61,42.62,11700.0,34.6036,34.6117,34.5874,34.5955,11700.0
2013-05-07 11:40:00,42.61,42.63,42.58,42.58,11800.0,34.5874,34.6036,34.563,34.563,11800.0
2013-05-07 11:45:00,42.59,42.6,42.52,42.52,7500.0,34.5711,34.5792,34.5143,34.5143,7500.0
2013-05-07 11:50:00,42.53,42.54,42.5,42.51,13300.0,34.5224,34.5305,34.4981,34.5062,13300.0
2013-05-07 11:55:00,42.51,42.52,42.5,42.5,6600.0,34.5062,34.5143,34.4981,34.4981,6600.0
2013-05-07 12:00:00,42.5,42.52,42.5,42.51,2300.0,34.4981,34.5143,34.4981,34.5062,2300.0
2013-05-07 12:05:00,42.51,42.52,42.5,42.5,9600.0,34.5062,34.5143,34.4981,34.4981,9600.0
2013-05-07 12:10:00,42.51,42.52,42.5,42.51,11800.0,34.5062,34.5143,34.4981,34.5062,11800.0
2013-05-07 12:15:00,42.51,42.52,42.5,42.51,9200.0,34.5062,34.5143,34.4981,34.5062,9200.0
2013-05-07 12:20:00,42.51,42.53,42.51,42.51,5800.0,34.5062,34.5224,34.5062,34.5062,5800.0
2013-05-07 12:25:00,42.51,42.53,42.5,42.5,56600.0,34.5062,34.5224,34.4981,34.4981,56600.0
2013-05-07 12:30:00,42.5,42.58,42.5,42.55,26100.0,34.4981,34.563,34.4981,34.5386,26100.0
2013-05-07 12:35:00,42.55,42.62,42.55,42.61,8500.0,34.5386,34.5955,34.5386,34.5874,8500.0
2013-05-07 12:40:00,42.6,42.62,42.6,42.6,5800.0,34.5792,34.5955,34.5792,34.5792,5800.0
2013-05-07 12:45:00,42.6,42.64,42.6,42.63,11100.0,34.5792,34.6117,34.5792,34.6036,11100.0
2013-05-07 12:50:00,42.64,42.64,42.6,42.61,5400.0,34.6117,34.6117,34.5792,34.5874,5400.0
2013-05-07 12:55:00,42.61,42.63,42.61,42.61,6400.0,34.5874,34.6036,34.5874,34.5874,6400.0
2013-05-07 13:00:00,42.62,42.62,42.6,42.62,36600.0,34.5955,34.5955,34.5792,34.5955,36600.0
2013-05-07 13:05:00,42.63,42.63,42.61,42.61,4500.0,34.6036,34.6036,34.5874,34.5874,4500.0
2013-05-07 13:10:00,42.62,42.62,42.61,42.62,3600.0,34.5955,34.5955,34.5874,34.5955,3600.0
2013-05-07 13:15:00,42.63,42.63,42.62,42.63,2400.0,34.6036,34.6036,34.5955,34.6036,2400.0
2013-05-07 13:20:00,42.64,42.65,42.62,42.62,6400.0,34.6117,34.6198,34.5955,34.5955,6400.0
2013-05-07 13:25:00,42.62,42.64,42.62,42.63,3800.0,34.5955,34.6117,34.5955,34.6036,3800.0
2013-05-07 13:30:00,42.63,42.65,42.62,42.64,4000.0,34.6036,34.6198,34.5955,34.6117,4000.0
2013-05-07 13:35:00,42.65,42.67,42.62,42.67,12000.0,34.6198,34.6361,34.5955,34.6361,12000.0
2013-05-07 13:40:00,42.68,42.71,42.67,42.7,12200.0,34.6442,34.6685,34.6361,34.6604,12200.0
2013-05-07 13:45:00,42.71,42.71,42.69,42.7,2000.0,34.6685,34.6685,34.6523,34.6604,2000.0
2013-05-07 13:50:00,42.71,42.72,42.7,42.71,9900.0,34.6685,34.6766,34.6604,34.6685,9900.0
2013-05-07 13:55:00,42.7,42.7,42.68,42.68,5700.0,34.6604,34.6604,34.6442,34.6442,5700.0
2013-05-07 14:00:00,42.68,42.68,42.64,42.66,7700.0,34.6442,34.6442,34.6117,34.6279,7700.0
2013-05-07 14:05:00,42.65,42.67,42.63,42.67,11900.0,34.6198,34.6361,34.6036,34.6361,11900.0
2013-05-07 14:10:00,42.67,42.7,42.67,42.7,5000.0,34.6361,34.6604,34.6361,34.6604,5000.0
2013-05-07 14:15:00,42.71,42.71,42.7,42.7,7600.0,34.6685,34.6685,34.6604,34.6604,7600.0
2013-05-07 14:20:00,42.7,42.71,42.69,42.71,6200.0,34.6604,34.6685,34.6523,34.6685,6200.0
2013-05-07 14:25:00,42.71,42.72,42.68,42.68,9800.0,34.6685,34.6766,34.6442,34.6442,9800.0
2013-05-07 14:30:00,42.68,42.69,42.66,42.66,5400.0,34.6442,34.6523,34.6279,34.6279,5400.0
2013-05-07 14:35:00,42.66,42.67,42.62,42.63,9100.0,34.6279,34.6361,34.5955,34.6036,9100.0
2013-05-07 14:40:00,42.62,42.68,42.62,42.68,9000.0,34.5955,34.6442,34.5955,34.6442,9000.0
2013-05-07 14:45:00,42.68,42.7,42.67,42.7,7200.0,34.6442,34.6604,34.6361,34.6604,7200.0
2013-05-07 14:50:00,42.7,42.71,42.68,42.69,10500.0,34.6604,34.6685,34.6442,34.6523,10500.0
2013-05-07 14:55:00,42.69,42.71,42.68,42.71,4800.0,34.6523,34.6685,34.6442,34.6685,4800.0
2013-05-07 15:00:00,42.72,42.73,42.69,42.69,10900.0,34.6766,34.6848,34.6523,34.6523,10900.0
2013-05-07 15:05:00,42.69,42.7,42.67,42.67,6100.0,34.6523,34.6604,34.6361,34.6361,6100.0
2013-05-07 15:10:00,42.67,42.69,42.66,42.68,10900.0,34.6361,34.6523,34.6279,34.6442,10900.0
2013-05-07 15:15:00,42.68,42.68,42.66,42.66,7000.0,34.6442,34.6442,34.6279,34.6279,7000.0
2013-05-07 15:20:00,42.66,42.67,42.65,42.65,10000.0,34.6279,34.6361,34.6198,34.6198,10000.0
2013-05-07 15:25:00,42.66,42.67,42.66,42.67,13000.0,34.6279,34.6361,34.6279,34.6361,13000.0
2013-05-07 15:30:00,42.66,42.66,42.63,42.63,20700.0,34.6279,34.6279,34.6036,34.6036,20700.0
2013-05-07 15:35:00,42.63,42.64,42.6,42.64,21900.0,34.6036,34.6117,34.5792,34.6117,21900.0
2013-05-07 15:40:00,42.64,42.66,42.64,42.64,19200.0,34.6117,34.6279,34.6117,34.6117,19200.0
2013-05-07 15:45:00,42.64,42.65,42.62,42.63,26400.0,34.6117,34.6198,34.5955,34.6036,26400.0
2013-05-07 15:50:00,42.64,42.66,42.62,42.62,24400.0,34.6117,34.6279,34.5955,34.5955,24400.0
2013-05-07 15:55:00,42.62,42.66,42.61,42.64,74500.0,34.5955,34.6279,34.5874,34.6117,74500.0
2013-05-08 09:30:00,42.63,42.63,42.52,42.58,22100.0,34.6036,34.6036,34.5143,34.563,22100.0
2013-05-08 09:35:00,42.6,42.7,42.6,42.66,15700.0,34.5792,34.6604,34.5792,34.6279,15700.0
2013-05-08 09:40:00,42.66,42.73,42.62,42.72,16000.0,34.6279,34.6848,34.5955,34.6766,16000.0
2013-05-08 09:45:00,42.72,42.78,42.72,42.78,11600.0,34.6766,34.7253,34.6766,34.7253,11600.0
2013-05-08 09:50:00,42.78,42.81,42.75,42.79,13300.0,34.7253,34.7497,34.701,34.7335,13300.0
2013-05-08 09:55:00,42.81,42.89,42.8,42.88,28900.0,34.7497,34.8146,34.7416,34.8065,28900.0
2013-05-08 10:00:00,42.88,42.92,42.82,42.83,19800.0,34.8065,34.839,34.7578,34.7659,19800.0
2013-05-08 10:05:00,42.81,42.87,42.79,42.87,22700.0,34.7497,34.7984,34.7335,34.7984,22700.0
2013-05-08 10:10:00,42.86,42.98,42.84,42.97,27900.0,34.7903,34.8877,34.774,34.8796,27900.0
2013-05-08 10:15:00,42.97,43.04,42.95,43.02,61900.0,34.8796,34.9364,34.8633,34.9202,61900.0
2013-05-08 10:20:00,43.02,43.03,42.96,43.03,27100.0,34.9202,34.9283,34.8715,34.9283,27100.0
2013-05-08 10:25:00,43.03,43.13,43.03,43.13,89600.0,34.9283,35.0094,34.9283,35.0094,89600.0
2013-05-08 10:30:00,43.14,43.29,43.14,43.29,41800.0,35.0176,35.1393,35.0176,35.1393,41800.0
2013-05-08 10:35:00,43.29,43.43,43.2,43.41,115800.0,35.1393,35.253,35.0663,35.2367,115800.0
2013-05-08 10:40:00,43.43,43.45,43.39,43.43,28500.0,35.253,35.2692,35.2205,35.253,28500.0
2013-05-08 10:45:00,43.43,43.46,43.32,43.46,38300.0,35.253,35.2773,35.1637,35.2773,38300.0
2013-05-08 10:50:00,43.45,43.47,43.42,43.45,40200.0,35.2692,35.2854,35.2448,35.2692,40200.0
2013-05-08 10:55:00,43.46,43.62,43.45,43.6,84800.0,35.2773,35.4072,35.2692,35.391,84800.0
2013-05-08 11:00:00,43.6,43.6,43.41,43.41,90100.0,35.391,35.391,35.2367,35.2367,90100.0
2013-05-08 11:05:00,43.41,43.44,43.33,43.34,72900.0,35.2367,35.2611,35.1718,35.1799,72900.0
2013-05-08 11:10:00,43.34,43.34,43.24,43.24,40200.0,35.1799,35.1799,35.0987,35.0987,40200.0
2013-05-08 11:15:00,43.24,43.3,43.23,43.3,45100.0,35.0987,35.1474,35.0906,35.1474,45100.0
2013-05-08 11:20:00,43.3,43.32,43.28,43.3,49100.0,35.1474,35.1637,35.1312,35.1474,49100.0
2013-05-08 11:25:00,43.3,43.33,43.28,43.3,32900.0,35.1474,35.1718,35.1312,35.1474,32900.0
2013-05-08 11:30:00,43.3,43.34,43.29,43.31,19300.0,35.1474,35.1799,35.1393,35.1556,19300.0
2013-05-08 11:35:00,43.31,43.4,43.31,43.39,29100.0,35.1556,35.2286,35.1556,35.2205,29100.0
2013-05-08 11:40:00,43.39,43.42,43.32,43.42,47300.0,35.2205,35.2448,35.1637,35.2448,47300.0
2013-05-08 11:45:00,43.42,43.49,43.41,43.46,27900.0,35.2448,35.3017,35.2367,35.2773,27900.0
2013-05-08 11:50:00,43.46,43.5,43.46,43.5,18500.0,35.2773,35.3098,35.2773,35.3098,18500.0
2013-05-08 11:55:00,43.51,43.52,43.45,43.47,32300.0,35.3179,35.326,35.2692,35.2854,32300.0
2013-05-08 12:00:00,43.47,43.64,43.47,43.64,87100.0,35.2854,35.4234,35.2854,35.4234,87100.0
2013-05-08 12:05:00,43.64,43.65,43.54,43.54,25900.0,35.4234,35.4315,35.3423,35.3423,25900.0
2013-05-08 12:10:00,43.55,43.64,43.54,43.62,22300.0,35.3504,35.4234,35.3423,35.4072,22300.0
2013-05-08 12:15:00,43.63,43.63,43.55,43.57,12000.0,35.4153,35.4153,35.3504,35.3666,12000.0
2013-05-08 12:20:00,43.58,43.64,43.58,43.61,9800.0,35.3747,35.4234,35.3747,35.3991,9800.0
2013-05-08 12:25:00,43.62,43.62,43.58,43.61,10600.0,35.4072,35.4072,35.3747,35.3991,10600.0
2013-05-08 12:30:00,43.61,43.61,43.57,43.59,29500.0,35.3991,35.3991,35.3666,35.3828,29500.0
2013-05-08 12:35:00,43.59,43.63,43.57,43.58,17000.0,35.3828,35.4153,35.3666,35.3747,17000.0
2013-05-08 12:40:00,43.59,43.61,43.58,43.61,6500.0,35.3828,35.3991,35.3747,35.3991,6500.0
2013-05-08 12:45:00,43.61,43.61,43.59,43.61,19700.0,35.3991,35.3991,35.3828,35.3991,19700.0
2013-05-08 12:50:00,43.61,43.64,43.61,43.64,8000.0,35.3991,35.4234,35.3991,35.4234,8000.0
2013-05-08 12:55:00,43.64,43.64,43.59,43.6,13600.0,35.4234,35.4234,35.3828,35.391,13600.0
2013-05-08 13:00:00,43.61,43.63,43.61,43.63,5200.0,35.3991,35.4153,35.3991,35.4153,5200.0
2013-05-08 13:05:00,43.64,43.67,43.63,43.66,14400.0,35.4234,35.4478,35.4153,35.4397,14400.0
2013-05-08 13:10:00,43.65,43.66,43.57,43.58,18800.0,35.4315,35.4397,35.3666,35.3747,18800.0
2013-05-08 13:15:00,43.58,43.59,43.56,43.57,14700.0,35.3747,35.3828,35.3585,35.3666,14700.0
2013-05-08 13:20:00,43.57,43.6,43.56,43.59,14400.0,35.3666,35.391,35.3585,35.3828,14400.0
2013-05-08 13:25:00,43.6,43.67,43.6,43.66,17700.0,35.391,35.4478,35.391,35.4397,17700.0
2013-05-08 13:30:00,43.66,43.67,43.64,43.66,18000.0,35.4397,35.4478,35.4234,35.4397,18000.0
2013-05-08 13:35:00,43.66,43.69,43.62,43.62,20300.0,35.4397,35.464,35.4072,35.4072,20300.0
2013-05-08 13:40:00,43.62,43.67,43.61,43.66,18500.0,35.4072,35.4478,35.3991,35.4397,18500.0
2013-05-08 13:45:00,43.66,43.69,43.65,43.68,12800.0,35.4397,35.464,35.4315,35.4559,12800.0
2013-05-08 13:50:00,43.68,43.68,43.65,43.67,11200.0,35.4559,35.4559,35.4315,35.4478,11200.0
2013-05-08 13:55:00,43.67,43.69,43.64,43.69,17400.0,35.4478,35.464,35.4234,35.464,17400.0
2013-05-08 14:00:00,43.69,43.69,43.67,43.68,10400.0,35.464,35.464,35.4478,35.4559,10400.0
2013-05-08 14:05:00,43.68,43.68,43.65,43.65,11500.0,35.4559,35.4559,35.4315,35.4315,11500.0
2013-05-08 14:10:00,43.65,43.66,43.59,43.6,21900.0,35.4315,35.4397,35.3828,35.391,21900.0
2013-05-08 14:15:00,43.6,43.61,43.59,43.6,18500.0,35.391,35.3991,35.3828,35.391,18500.0
2013-05-08 14:20:00,43.61,43.65,43.6,43.64,30000.0,35.3991,35.4315,35.391,35.4234,30000.0
2013-05-08 14:25:00,43.64,43.68,43.63,43.66,17800.0,35.4234,35.4559,35.4153,35.4397,17800.0
2013-05-08 14:30:00,43.66,43.66,43.61,43.64,39500.0,35.4397,35.4397,35.3991,35.4234,39500.0
2013-05-08 14:35:00,43.65,43.67,43.63,43.67,58400.0,35.4315,35.4478,35.4153,35.4478,58400.0
2013-05-08 14:40:00,43.67,43.68,43.65,43.67,17600.0,35.4478,35.4559,35.4315,35.4478,17600.0
2013-05-08 14:45:00,43.67,43.67,43.65,43.65,17700.0,35.4478,35.4478,35.4315,35.4315,17700.0
2013-05-08 14:50:00,43.64,43.65,43.63,43.63,16100.0,35.4234,35.4315,35.4153,35.4153,16100.0
2013-05-08 14:55:00,43.63,43.64,43.58,43.58,15800.0,35.4153,35.4234,35.3747,35.3747,15800.0
2013-05-08 15:00:00,43.58,43.59,43.57,43.57,12500.0,35.3747,35.3828,35.3666,35.3666,12500.0
2013-05-08 15:05:00,43.57,43.63,43.57,43.63,25700.0,35.3666,35.4153,35.3666,35.4153,25700.0
2013-05-08 15:10:00,43.64,43.64,43.57,43.57,34100.0,35.4234,35.4234,35.3666,35.3666,34100.0
2013-05-08 15:15:00,43.57,43.62,43.56,43.62,15400.0,35.3666,35.4072,35.3585,35.4072,15400.0
2013-05-08 15:20:00,43.63,43.63,43.53,43.53,68800.0,35.4153,35.4153,35.3341,35.3341,68800.0
2013-05-08 15:25:00,43.53,43.57,43.53,43.56,35300.0,35.3341,35.3666,35.3341,35.3585,35300.0
2013-05-08 15:30:00,43.57,43.59,43.56,43.59,30400.0,35.3666,35.3828,35.3585,35.3828,30400.0
2013-05-08 15:35:00,43.59,43.62,43.59,43.61,28500.0,35.3828,35.4072,35.3828,35.3991,28500.0
2013-05-08 15:40:00,43.61,43.61,43.6,43.61,19900.0,35.3991,35.3991,35.391,35.3991,19900.0
2013-05-08 15:45:00,43.6,43.61,43.6,43.6,48500.0,35.391,35.3991,35.391,35.391,48500.0
2013-05-08 15:50:00,43.6,43.61,43.58,43.59,47700.0,35.391,35.3991,35.3747,35.3828,47700.0
2013-05-08 15:55:00,43.59,43.6,43.55,43.58,145000.0,35.3828,35.391,35.3504,35.3747,145000.0
2013-05-09 09:30:00,43.43,43.72,43.37,43.69,31400.0,35.253,35.4884,35.2043,35.464,31400.0
2013-05-09 09:35:00,43.66,43.68,43.59,43.62,29200.0,35.4397,35.4559,35.3828,35.4072,29200.0
2013-05-09 09:40:00,43.64,43.65,43.55,43.56,14800.0,35.4234,35.4315,35.3504,35.3585,14800.0
2013-05-09 09:45:00,43.55,43.64,43.55,43.64,10700.0,35.3504,35.4234,35.3504,35.4234,10700.0
2013-05-09 09:50:00,43.64,43.75,43.63,43.75,14700.0,35.4234,35.5127,35.4153,35.5127,14700.0
2013-05-09 09:55:00,43.74,43.75,43.72,43.74,12800.0,35.5046,35.5127,35.4884,35.5046,12800.0
2013-05-09 10:00:00,43.74,43.78,43.7,43.76,15200.0,35.5046,35.5371,35.4721,35.5208,15200.0
2013-05-09 10:05:00,43.76,43.76,43.69,43.71,10800.0,35.5208,35.5208,35.464,35.4802,10800.0
2013-05-09 10:10:00,43.71,43.73,43.65,43.73,14000.0,35.4802,35.4965,35.4315,35.4965,14000.0
2013-05-09 10:15:00,43.73,43.73,43.59,43.59,12700.0,35.4965,35.4965,35.3828,35.3828,12700.0
2013-05-09 10:20:00,43.59,43.61,43.59,43.61,16000.0,35.3828,35.3991,35.3828,35.3991,16000.0
2013-05-09 10:25:00,43.6,43.62,43.57,43.61,7700.0,35.391,35.4072,35.3666,35.3991,7700.0
2013-05-09 10:30:00,43.62,43.7,43.62,43.7,9200.0,35.4072,35.4721,35.4072,35.4721,9200.0
2013-05-09 10:35:00,43.7,43.8,43.7,43.77,19100.0,35.4721,35.5533,35.4721,35.5289,19100.0
2013-05-09 10:40:00,43.77,43.78,43.76,43.78,5500.0,35.5289,35.5371,35.5208,35.5371,5500.0
2013-05-09 10:45:00,43.78,43.8,43.78,43.8,8400.0,35.5371,35.5533,35.5371,35.5533,8400.0
2013-05-09 10:50:00,43.8,43.8,43.76,43.77,9000.0,35.5533,35.5533,35.5208,35.5289,9000.0
2013-05-09 10:55:00,43.77,43.8,43.75,43.79,10400.0,35.5289,35.5533,35.5127,35.5452,10400.0
2013-05-09 11:00:00,43.79,43.83,43.77,43.82,11500.0,35.5452,35.5776,35.5289,35.5695,11500.0
2013-05-09 11:05:00,43.83,43.87,43.82,43.85,13100.0,35.5776,35.6101,35.5695,35.5939,13100.0
2013-05-09 11:10:00,43.86,43.86,43.79,43.83,14000.0,35.602,35.602,35.5452,35.5776,14000.0
2013-05-09 11:15:00,43.83,43.84,43.8,43.81,15000.0,35.5776,35.5858,35.5533,35.5614,15000.0
2013-05-09 11:20:00,43.81,43.83,43.8,43.83,15500.0,35.5614,35.5776,35.5533,35.5776,15500.0
2013-05-09 11:25:00,43.83,43.87,43.82,43.86,13200.0,35.5776,35.6101,35.5695,35.602,13200.0
2013-05-09 11:30:00,43.88,43.9,43.86,43.86,21400.0,35.6182,35.6345,35.602,35.602,21400.0
2013-05-09 11:35:00,43.85,43.9,43.85,43.9,13200.0,35.5939,35.6345,35.5939,35.6345,13200.0
2013-05-09 11:40:00,43.9,43.9,43.86,43.86,12000.0,35.6345,35.6345,35.602,35.602,12000.0
2013-05-09 11:45:00,43.85,43.85,43.83,43.84,10500.0,35.5939,35.5939,35.5776,35.5858,10500.0
2013-05-09 11:50:00,43.84,43.85,43.84,43.84,9100.0,35.5858,35.5939,35.5858,35.5858,9100.0
2013-05-09 11:55:00,43.86,43.86,43.83,43.83,11900.0,35.602,35.602,35.5776,35.5776,11900.0
2013-05-09 12:00:00,43.84,43.84,43.8,43.8,8900.0,35.5858,35.5858,35.5533,35.5533,8900.0
2013-05-09 12:05:00,43.8,43.83,43.79,43.82,17100.0,35.5533,35.5776,35.5452,35.5695,17100.0
2013-05-09 12:10:00,43.82,43.82,43.79,43.8,6700.0,35.5695,35.5695,35.5452,35.5533,6700.0
2013-05-09 12:15:00,43.8,43.83,43.8,43.82,3400.0,35.5533,35.5776,35.5533,35.5695,3400.0
2013-05-09 12:20:00,43.82,43.89,43.82,43.89,31400.0,35.5695,35.6264,35.5695,35.6264,31400.0
2013-05-09 12:25:00,43.89,43.89,43.88,43.88,2600.0,35.6264,35.6264,35.6182,35.6182,2600.0
2013-05-09 12:30:00,43.89,43.9,43.88,43.89,14500.0,35.6264,35.6345,35.6182,35.6264,14500.0
2013-05-09 12:35:00,43.89,43.89,43.85,43.85,8000.0,35.6264,35.6264,35.5939,35.5939,8000.0
2013-05-09 12:40:00,43.85,43.89,43.85,43.86,8100.0,35.5939,35.6264,35.5939,35.602,8100.0
2013-05-09 12:45:00,43.85,43.86,43.84,43.85,7200.0,35.5939,35.602,35.5858,35.5939,7200.0
2013-05-09 12:50:00,43.85,43.86,43.83,43.83,17800.0,35.5939,35.602,35.5776,35.5776,17800.0
2013-05-09 12:55:00,43.83,43.91,43.83,43.91,11400.0,35.5776,35.6426,35.5776,35.6426,11400.0
2013-05-09 13:00:00,43.9,43.92,43.9,43.92,21100.0,35.6345,35.6507,35.6345,35.6507,21100.0
2013-05-09 13:05:00,43.91,43.93,43.9,43.91,12200.0,35.6426,35.6588,35.6345,35.6426,12200.0
2013-05-09 13:10:00,43.91,43.93,43.9,43.9,17500.0,35.6426,35.6588,35.6345,35.6345,17500.0
2013-05-09 13:15:00,43.91,43.92,43.9,43.91,13700.0,35.6426,35.6507,35.6345,35.6426,13700.0
2013-05-09 13:20:00,43.9,43.92,43.9,43.91,12600.0,35.6345,35.6507,35.6345,35.6426,12600.0
2013-05-09 13:25:00,43.91,43.94,43.91,43.94,14900.0,35.6426,35.6669,35.6426,35.6669,14900.0
2013-05-09 13:30:00,43.94,43.97,43.94,43.97,13900.0,35.6669,35.6913,35.6669,35.6913,13900.0
2013-05-09 13:35:00,43.97,43.98,43.91,43.91,30500.0,35.6913,35.6994,35.6426,35.6426,30500.0
2013-05-09 13:40:00,43.91,43.95,43.91,43.95,11400.0,35.6426,35.6751,35.6426,35.6751,11400.0
2013-05-09 13:45:00,43.96,43.97,43.95,43.97,12300.0,35.6832,35.6913,35.6751,35.6913,12300.0
2013-05-09 13:50:00,43.97,43.97,43.96,43.97,12300.0,35.6913,35.6913,35.6832,35.6913,12300.0
2013-05-09 13:55:00,43.96,43.98,43.96,43.98,23000.0,35.6832,35.6994,35.6832,35.6994,23000.0
2013-05-09 14:00:00,43.98,43.99,43.98,43.98,14300.0,35.6994,35.7075,35.6994,35.6994,14300.0
2013-05-09 14:05:00,43.98,43.99,43.98,43.98,15600.0,35.6994,35.7075,35.6994,35.6994,15600.0
2013-05-09 14:10:00,43.98,43.99,43.98,43.98,12100.0,35.6994,35.7075,35.6994,35.6994,12100.0
2013-05-09 14:15:00,43.98,44.0,43.98,44.0,34400.0,35.6994,35.7156,35.6994,35.7156,34400.0
2013-05-09 14:20:00,43.99,44.0,43.99,44.0,22700.0,35.7075,35.7156,35.7075,35.7156,22700.0
2013-05-09 14:25:00,43.99,44.0,43.99,44.0,11700.0,35.7075,35.7156,35.7075,35.7156,11700.0
2013-05-09 14:30:00,44.0,44.0,43.91,43.91,32300.0,35.7156,35.7156,35.6426,35.6426,32300.0
2013-05-09 14:35:00,43.9,43.91,43.84,43.85,24800.0,35.6345,35.6426,35.5858,35.5939,24800.0
2013-05-09 14:40:00,43.85,43.85,43.81,43.82,20800.0,35.5939,35.5939,35.5614,35.5695,20800.0
2013-05-09 14:45:00,43.82,43.83,43.82,43.82,6900.0,35.5695,35.5776,35.5695,35.5695,6900.0
2013-05-09 14:50:00,43.82,43.9,43.82,43.9,38300.0,35.5695,35.6345,35.5695,35.6345,38300.0
2013-05-09 14:55:00,43.9,43.93,43.89,43.92,78300.0,35.6345,35.6588,35.6264,35.6507,78300.0
2013-05-09 15:00:00,43.91,43.92,43.8,43.83,76400.0,35.6426,35.6507,35.5533,35.5776,76400.0
2013-05-09 15:05:00,43.83,43.83,43.74,43.75,35900.0,35.5776,35.5776,35.5046,35.5127,35900.0
2013-05-09 15:10:00,43.74,43.77,43.7,43.71,21600.0,35.5046,35.5289,35.4721,35.4802,21600.0
2013-05-09 15:15:00,43.71,43.72,43.66,43.71,26800.0,35.4802,35.4884,35.4397,35.4802,26800.0
2013-05-09 15:20:00,43.71,43.73,43.68,43.72,24500.0,35.4802,35.4965,35.4559,35.4884,24500.0
2013-05-09 15:25:00,43.72,43.72,43.68,43.72,27900.0,35.4884,35.4884,35.4559,35.4884,27900.0
2013-05-09 15:30:00,43.73,43.77,43.72,43.73,35100.0,35.4965,35.5289,35.4884,35.4965,35100.0
2013-05-09 15:35:00,43.74,43.75,43.7,43.7,22200.0,35.5046,35.5127,35.4721,35.4721,22200.0
2013-05-09 15:40:00,43.7,43.73,43.66,43.67,21600.0,35.4721,35.4965,35.4397,35.4478,21600.0
2013-05-09 15:45:00,43.67,43.75,43.65,43.75,54600.0,35.4478,35.5127,35.4315,35.5127,54600.0
2013-05-09 15:50:00,43.75,43.78,43.73,43.77,167300.0,35.5127,35.5371,35.4965,35.5289,167300.0
2013-05-09 15:55:00,43.77,43.81,43.73,43.78,199500.0,35.5289,35.5614,35.4965,35.5371,199500.0
2013-05-10 09:30:00,43.81,43.96,43.67,43.95,27500.0,35.5614,35.6832,35.4478,35.6751,27500.0
2013-05-10 09:35:00,43.95,43.98,43.86,43.87,27200.0,35.6751,35.6994,35.602,35.6101,27200.0
2013-05-10 09:40:00,43.86,43.87,43.77,43.83,14300.0,35.602,35.6101,35.5289,35.5776,14300.0
2013-05-10 09:45:00,43.84,43.94,43.84,43.94,20900.0,35.5858,35.6669,35.5858,35.6669,20900.0
2013-05-10 09:50:00,43.94,43.96,43.91,43.94,16800.0,35.6669,35.6832,35.6426,35.6669,16800.0
2013-05-10 09:55:00,43.93,43.99,43.9,43.97,30100.0,35.6588,35.7075,35.6345,35.6913,30100.0
2013-05-10 10:00:00,43.98,44.0,43.91,43.91,18000.0,35.6994,35.7156,35.6426,35.6426,18000.0
2013-05-10 10:05:00,43.91,43.99,43.91,43.92,15900.0,35.6426,35.7075,35.6426,35.6507,15900.0
2013-05-10 10:10:00,43.92,43.96,43.91,43.92,10600.0,35.6507,35.6832,35.6426,35.6507,10600.0
2013-05-10 10:15:00,43.92,43.99,43.92,43.99,17900.0,35.6507,35.7075,35.6507,35.7075,17900.0
2013-05-10 10:20:00,43.99,43.99,43.92,43.96,14000.0,35.7075,35.7075,35.6507,35.6832,14000.0
2013-05-10 10:25:00,43.96,43.96,43.87,43.88,15500.0,35.6832,35.6832,35.6101,35.6182,15500.0
2013-05-10 10:30:00,43.89,43.89,43.82,43.82,9600.0,35.6264,35.6264,35.5695,35.5695,9600.0
2013-05-10 10:35:00,43.82,43.86,43.79,43.85,9900.0,35.5695,35.602,35.5452,35.5939,9900.0
2013-05-10 10:40:00,43.85,43.86,43.83,43.86,5400.0,35.5939,35.602,35.5776,35.602,5400.0
2013-05-10 10:45:00,43.88,43.92,43.88,43.89,26100.0,35.6182,35.6507,35.6182,35.6264,26100.0
2013-05-10 10:50:00,43.89,43.9,43.85,43.89,8500.0,35.6264,35.6345,35.5939,35.6264,8500.0
2013-05-10 10:55:00,43.89,43.9,43.84,43.86,11400.0,35.6264,35.6345,35.5858,35.602,11400.0
2013-05-10 11:00:00,43.86,43.86,43.8,43.8,9000.0,35.602,35.602,35.5533,35.5533,9000.0
2013-05-10 11:05:00,43.79,43.87,43.79,43.86,10400.0,35.5452,35.6101,35.5452,35.602,10400.0
2013-05-10 11:10:00,43.86,43.87,43.84,43.86,9700.0,35.602,35.6101,35.5858,35.602,9700.0
2013-05-10 11:15:00,43.86,43.86,43.8,43.8,7200.0,35.602,35.602,35.5533,35.5533,7200.0
2013-05-10 11:20:00,43.8,43.81,43.69,43.69,13300.0,35.5533,35.5614,35.464,35.464,13300.0
2013-05-10 11:25:00,43.7,43.75,43.7,43.75,17400.0,35.4721,35.5127,35.4721,35.5127,17400.0
2013-05-10 11:30:00,43.75,43.79,43.73,43.75,8800.0,35.5127,35.5452,35.4965,35.5127,8800.0
2013-05-10 11:35:00,43.76,43.8,43.75,43.79,2300.0,35.5208,35.5533,35.5127,35.5452,2300.0
2013-05-10 11:40:00,43.79,43.79,43.74,43.76,10000.0,35.5452,35.5452,35.5046,35.5208,10000.0
2013-05-10 11:45:00,43.76,43.76,43.72,43.72,6100.0,35.5208,35.5208,35.4884,35.4884,6100.0
2013-05-10 11:50:00,43.72,43.72,43.64,43.66,7800.0,35.4884,35.4884,35.4234,35.4397,7800.0
2013-05-10 11:55:00,43.66,43.66,43.63,43.63,5600.0,35.4397,35.4397,35.4153,35.4153,5600.0
2013-05-10 12:00:00,43.61,43.62,43.61,43.62,7700.0,35.3991,35.4072,35.3991,35.4072,7700.0
2013-05-10 12:05:00,43.61,43.66,43.61,43.66,20200.0,35.3991,35.4397,35.3991,35.4397,20200.0
2013-05-10 12:10:00,43.67,43.72,43.67,43.72,3300.0,35.4478,35.4884,35.4478,35.4884,3300.0
2013-05-10 12:15:00,43.73,43.75,43.73,43.73,10100.0,35.4965,35.5127,35.4965,35.4965,10100.0
2013-05-10 12:20:00,43.72,43.72,43.7,43.71,5500.0,35.4884,35.4884,35.4721,35.4802,5500.0
2013-05-10 12:25:00,43.72,43.74,43.72,43.74,3600.0,35.4884,35.5046,35.4884,35.5046,3600.0
2013-05-10 12:30:00,43.74,43.75,43.73,43.75,11600.0,35.5046,35.5127,35.4965,35.5127,11600.0
2013-05-10 12:35:00,43.75,43.77,43.73,43.73,10700.0,35.5127,35.5289,35.4965,35.4965,10700.0
2013-05-10 12:40:00,43.72,43.74,43.72,43.74,3600.0,35.4884,35.5046,35.4884,35.5046,3600.0
2013-05-10 12:45:00,43.75,43.76,43.69,43.71,10800.0,35.5127,35.5208,35.464,35.4802,10800.0
2013-05-10 12:50:00,43.7,43.71,43.69,43.7,7400.0,35.4721,35.4802,35.464,35.4721,7400.0
2013-05-10 12:55:00,43.7,43.71,43.69,43.71,7100.0,35.4721,35.4802,35.464,35.4802,7100.0
2013-05-10 13:00:00,43.71,43.73,43.69,43.69,9300.0,35.4802,35.4965,35.464,35.464,9300.0
2013-05-10 13:05:00,43.69,43.74,43.69,43.7,9900.0,35.464,35.5046,35.464,35.4721,9900.0
2013-05-10 13:10:00,43.7,43.7,43.66,43.66,7600.0,35.4721,35.4721,35.4397,35.4397,7600.0
2013-05-10 13:15:00,43.65,43.67,43.65,43.67,5800.0,35.4315,35.4478,35.4315,35.4478,5800.0
2013-05-10 13:20:00,43.67,43.68,43.65,43.65,8600.0,35.4478,35.4559,35.4315,35.4315,8600.0
2013-05-10 13:25:00,43.66,43.7,43.66,43.7,6700.0,35.4397,35.4721,35.4397,35.4721,6700.0
2013-05-10 13:30:00,43.7,43.72,43.7,43.72,2500.0,35.4721,35.4884,35.4721,35.4884,2500.0
2013-05-10 13:35:00,43.71,43.71,43.66,43.66,6200.0,35.4802,35.4802,35.4397,35.4397,6200.0
2013-05-10 13:40:00,43.66,43.67,43.62,43.63,7200.0,35.4397,35.4478,35.4072,35.4153,7200.0
2013-05-10 13:45:00,43.62,43.63,43.59,43.61,7800.0,35.4072,35.4153,35.3828,35.3991,7800.0
2013-05-10 13:50:00,43.63,43.67,43.63,43.66,10500.0,35.4153,35.4478,35.4153,35.4397,10500.0
2013-05-10 13:55:00,43.67,43.69,43.65,43.69,8200.0,35.4478,35.464,35.4315,35.464,8200.0
2013-05-10 14:00:00,43.69,43.69,43.67,43.69,5700.0,35.464,35.464,35.4478,35.464,5700.0
2013-05-10 14:05:00,43.69,43.74,43.69,43.74,7100.0,35.464,35.5046,35.464,35.5046,7100.0
2013-05-10 14:10:00,43.75,43.75,43.73,43.73,6900.0,35.5127,35.5127,35.4965,35.4965,6900.0
2013-05-10 14:15:00,43.73,43.73,43.67,43.68,6700.0,35.4965,35.4965,35.4478,35.4559,6700.0
2013-05-10 14:20:00,43.67,43.7,43.67,43.69,8700.0,35.4478,35.4721,35.4478,35.464,8700.0
2013-05-10 14:25:00,43.69,43.71,43.68,43.7,10500.0,35.464,35.4802,35.4559,35.4721,10500.0
2013-05-10 14:30:00,43.69,43.7,43.66,43.67,14100.0,35.464,35.4721,35.4397,35.4478,14100.0
2013-05-10 14:35:00,43.68,43.68,43.66,43.68,4900.0,35.4559,35.4559,35.4397,35.4559,4900.0
2013-05-10 14:40:00,43.68,43.72,43.68,43.72,14200.0,35.4559,35.4884,35.4559,35.4884,14200.0
2013-05-10 14:45:00,43.73,43.76,43.73,43.76,11700.0,35.4965,35.5208,35.4965,35.5208,11700.0
2013-05-10 14:50:00,43.76,43.78,43.73,43.73,15500.0,35.5208,35.5371,35.4965,35.4965,15500.0
2013-05-10 14:55:00,43.73,43.77,43.73,43.77,23200.0,35.4965,35.5289,35.4965,35.5289,23200.0
2013-05-10 15:00:00,43.77,43.78,43.76,43.76,28800.0,35.5289,35.5371,35.5208,35.5208,28800.0
2013-05-10 15:05:00,43.77,43.78,43.76,43.77,12800.0,35.5289,35.5371,35.5208,35.5289,12800.0
2013-05-10 15:10:00,43.77,43.8,43.77,43.79,13400.0,35.5289,35.5533,35.5289,35.5452,13400.0
2013-05-10 15:15:00,43.79,43.8,43.75,43.75,15400.0,35.5452,35.5533,35.5127,35.5127,15400.0
2013-05-10 15:20:00,43.76,43.79,43.76,43.78,19500.0,35.5208,35.5452,35.5208,35.5371,19500.0
2013-05-10 15:25:00,43.77,43.77,43.74,43.75,8800.0,35.5289,35.5289,35.5046,35.5127,8800.0
2013-05-10 15:30:00,43.75,43.76,43.72,43.76,30400.0,35.5127,35.5208,35.4884,35.5208,30400.0
2013-05-10 15:35:00,43.76,43.77,43.75,43.75,35700.0,35.5208,35.5289,35.5127,35.5127,35700.0
2013-05-10 15:40:00,43.75,43.77,43.75,43.76,28000.0,35.5127,35.5289,35.5127,35.5208,28000.0
2013-05-10 15:45:00,43.76,43.77,43.74,43.75,50500.0,35.5208,35.5289,35.5046,35.5127,50500.0
2013-05-10 15:50:00,43.74,43.79,43.71,43.71,48600.0,35.5046,35.5452,35.4802,35.4802,48600.0
2013-05-10 15:55:00,43.72,43.79,43.72,43.79,42800.0,35.4884,35.5452,35.4884,35.5452,42800.0
2013-05-13 09:30:00,43.65,43.75,43.57,43.75,15600.0,35.4315,35.5127,35.3666,35.5127,15600.0
2013-05-13 09:35:00,43.75,43.75,43.67,43.69,4400.0,35.5127,35.5127,35.4478,35.464,4400.0
2013-05-13 09:40:00,43.69,43.71,43.67,43.7,9500.0,35.464,35.4802,35.4478,35.4721,9500.0
2013-05-13 09:45:00,43.68,43.71,43.67,43.69,38600.0,35.4559,35.4802,35.4478,35.464,38600.0
2013-05-13 09:50:00,43.7,43.73,43.68,43.69,48300.0,35.4721,35.4965,35.4559,35.464,48300.0
2013-05-13 09:55:00,43.69,43.73,43.69,43.73,26400.0,35.464,35.4965,35.464,35.4965,26400.0
2013-05-13 10:00:00,43.72,43.74,43.66,43.68,27800.0,35.4884,35.5046,35.4397,35.4559,27800.0
2013-05-13 10:05:00,43.67,43.73,43.67,43.73,7500.0,35.4478,35.4965,35.4478,35.4965,7500.0
2013-05-13 10:10:00,43.73,43.74,43.72,43.72,10800.0,35.4965,35.5046,35.4884,35.4884,10800.0
2013-05-13 10:15:00,43.72,43.73,43.71,43.72,7600.0,35.4884,35.4965,35.4802,35.4884,7600.0
2013-05-13 10:20:00,43.71,43.71,43.66,43.66,7100.0,35.4802,35.4802,35.4397,35.4397,7100.0
2013-05-13 10:25:00,43.64,43.69,43.64,43.69,6100.0,35.4234,35.464,35.4234,35.464,6100.0
2013-05-13 10:30:00,43.68,43.7,43.68,43.69,3900.0,35.4559,35.4721,35.4559,35.464,3900.0
2013-05-13 10:35:00,43.69,43.69,43.68,43.69,3800.0,35.464,35.464,35.4559,35.464,3800.0
2013-05-13 10:40:00,43.68,43.72,43.68,43.7,6400.0,35.4559,35.4884,35.4559,35.4721,6400.0
2013-05-13 10:45:00,43.7,43.7,43.67,43.7,6000.0,35.4721,35.4721,35.4478,35.4721,6000.0
2013-05-13 10:50:00,43.7,43.71,43.67,43.68,4400.0,35.4721,35.4802,35.4478,35.4559,4400.0
2013-05-13 10:55:00,43.68,43.68,43.63,43.63,6600.0,35.4559,35.4559,35.4153,35.4153,6600.0
2013-05-13 11:00:00,43.62,43.62,43.61,43.61,5800.0,35.4072,35.4072,35.3991,35.3991,5800.0
2013-05-13 11:05:00,43.61,43.71,43.58,43.69,53500.0,35.3991,35.4802,35.3747,35.464,53500.0
2013-05-13 11:10:00,43.68,43.72,43.68,43.7,27100.0,35.4559,35.4884,35.4559,35.4721,27100.0
2013-05-13 11:15:00,43.7,43.71,43.69,43.7,6300.0,35.4721,35.4802,35.464,35.4721,6300.0
2013-05-13 11:20:00,43.7,43.72,43.7,43.71,11900.0,35.4721,35.4884,35.4721,35.4802,11900.0
2013-05-13 11:25:00,43.7,43.72,43.69,43.71,14900.0,35.4721,35.4884,35.464,35.4802,14900.0
2013-05-13 11:30:00,43.7,43.73,43.69,43.69,22300.0,35.4721,35.4965,35.464,35.464,22300.0
2013-05-13 11:35:00,43.68,43.73,43.68,43.72,23200.0,35.4559,35.4965,35.4559,35.4884,23200.0
2013-05-13 11:40:00,43.72,43.73,43.71,43.71,124500.0,35.4884,35.4965,35.4802,35.4802,124500.0
2013-05-13 11:45:00,43.71,43.72,43.68,43.72,21700.0,35.4802,35.4884,35.4559,35.4884,21700.0
2013-05-13 11:50:00,43.71,43.72,43.71,43.71,15300.0,35.4802,35.4884,35.4802,35.4802,15300.0
2013-05-13 11:55:00,43.71,43.72,43.71,43.71,61500.0,35.4802,35.4884,35.4802,35.4802,61500.0
2013-05-13 12:00:00,43.72,43.72,43.71,43.71,15600.0,35.4884,35.4884,35.4802,35.4802,15600.0
2013-05-13 12:05:00,43.72,43.73,43.71,43.72,24400.0,35.4884,35.4965,35.4802,35.4884,24400.0
2013-05-13 12:10:00,43.72,43.72,43.7,43.72,16800.0,35.4884,35.4884,35.4721,35.4884,16800.0
2013-05-13 12:15:00,43.72,43.72,43.71,43.71,9400.0,35.4884,35.4884,35.4802,35.4802,9400.0
2013-05-13 12:20:00,43.72,43.73,43.7,43.7,26900.0,35.4884,35.4965,35.4721,35.4721,26900.0
2013-05-13 12:25:00,43.69,43.7,43.67,43.68,12200.0,35.464,35.4721,35.4478,35.4559,12200.0
2013-05-13 12:30:00,43.68,43.7,43.68,43.7,7100.0,35.4559,35.4721,35.4559,35.4721,7100.0
2013-05-13 12:35:00,43.69,43.71,43.68,43.7,9200.0,35.464,35.4802,35.4559,35.4721,9200.0
2013-05-13 12:40:00,43.7,43.71,43.69,43.71,5600.0,35.4721,35.4802,35.464,35.4802,5600.0
2013-05-13 12:45:00,43.71,43.72,43.7,43.7,7100.0,35.4802,35.4884,35.4721,35.4721,7100.0
2013-05-13 12:50:00,43.7,43.72,43.7,43.72,9100.0,35.4721,35.4884,35.4721,35.4884,9100.0
2013-05-13 12:55:00,43.71,43.73,43.69,43.7,16900.0,35.4802,35.4965,35.464,35.4721,16900.0
2013-05-13 13:00:00,43.7,43.71,43.7,43.7,8800.0,35.4721,35.4802,35.4721,35.4721,8800.0
2013-05-13 13:05:00,43.7,43.7,43.69,43.69,4300.0,35.4721,35.4721,35.464,35.464,4300.0
2013-05-13 13:10:00,43.71,43.71,43.7,43.71,8600.0,35.4802,35.4802,35.4721,35.4802,8600.0
2013-05-13 13:15:00,43.7,43.72,43.7,43.72,6800.0,35.4721,35.4884,35.4721,35.4884,6800.0
2013-05-13 13:20:00,43.72,43.72,43.72,43.72,3500.0,35.4884,35.4884,35.4884,35.4884,3500.0
2013-05-13 13:25:00,43.72,43.72,43.69,43.7,16400.0,35.4884,35.4884,35.464,35.4721,16400.0
2013-05-13 13:30:00,43.69,43.7,43.68,43.7,6300.0,35.464,35.4721,35.4559,35.4721,6300.0
2013-05-13 13:35:00,43.7,43.71,43.67,43.67,6200.0,35.4721,35.4802,35.4478,35.4478,6200.0
2013-05-13 13:40:00,43.67,43.68,43.66,43.67,7900.0,35.4478,35.4559,35.4397,35.4478,7900.0
2013-05-13 13:45:00,43.67,43.68,43.67,43.68,6000.0,35.4478,35.4559,35.4478,35.4559,6000.0
2013-05-13 13:50:00,43.68,43.7,43.68,43.69,4800.0,35.4559,35.4721,35.4559,35.464,4800.0
2013-05-13 13:55:00,43.7,43.71,43.68,43.69,7900.0,35.4721,35.4802,35.4559,35.464,7900.0
2013-05-13 14:00:00,43.69,43.71,43.67,43.7,11200.0,35.464,35.4802,35.4478,35.4721,11200.0
2013-05-13 14:05:00,43.7,43.71,43.7,43.7,6300.0,35.4721,35.4802,35.4721,35.4721,6300.0
2013-05-13 14:10:00,43.71,43.71,43.7,43.7,6600.0,35.4802,35.4802,35.4721,35.4721,6600.0
2013-05-13 14:15:00,43.7,43.72,43.7,43.71,8400.0,35.4721,35.4884,35.4721,35.4802,8400.0
2013-05-13 14:20:00,43.71,43.73,43.71,43.71,23000.0,35.4802,35.4965,35.4802,35.4802,23000.0
2013-05-13 14:25:00,43.72,43.79,43.71,43.76,66000.0,35.4884,35.5452,35.4802,35.5208,66000.0
2013-05-13 14:30:00,43.76,43.78,43.76,43.77,26600.0,35.5208,35.5371,35.5208,35.5289,26600.0
2013-05-13 14:35:00,43.78,43.78,43.76,43.78,16300.0,35.5371,35.5371,35.5208,35.5371,16300.0
2013-05-13 14:40:00,43.78,43.79,43.78,43.78,13500.0,35.5371,35.5452,35.5371,35.5371,13500.0
2013-05-13 14:45:00,43.77,43.78,43.74,43.74,13400.0,35.5289,35.5371,35.5046,35.5046,13400.0
2013-05-13 14:50:00,43.74,43.76,43.74,43.76,10100.0,35.5046,35.5208,35.5046,35.5208,10100.0
2013-05-13 14:55:00,43.76,43.78,43.76,43.77,18200.0,35.5208,35.5371,35.5208,35.5289,18200.0
2013-05-13 15:00:00,43.78,43.78,43.75,43.75,9300.0,35.5371,35.5371,35.5127,35.5127,9300.0
2013-05-13 15:05:00,43.75,43.75,43.73,43.73,15300.0,35.5127,35.5127,35.4965,35.4965,15300.0
2013-05-13 15:10:00,43.74,43.74,43.67,43.69,20000.0,35.5046,35.5046,35.4478,35.464,20000.0
2013-05-13 15:15:00,43.7,43.72,43.68,43.71,22800.0,35.4721,35.4884,35.4559,35.4802,22800.0
2013-05-13 15:20:00,43.71,43.72,43.69,43.69,12500.0,35.4802,35.4884,35.464,35.464,12500.0
2013-05-13 15:25:00,43.69,43.72,43.68,43.7,25400.0,35.464,35.4884,35.4559,35.4721,25400.0
2013-05-13 15:30:00,43.71,43.74,43.71,43.74,15800.0,35.4802,35.5046,35.4802,35.5046,15800.0
2013-05-13 15:35:00,43.74,43.74,43.71,43.72,77700.0,35.5046,35.5046,35.4802,35.4884,77700.0
2013-05-13 15:40:00,43.72,43.76,43.71,43.72,32600.0,35.4884,35.5208,35.4802,35.4884,32600.0
2013-05-13 15:45:00,43.72,43.72,43.7,43.7,22000.0,35.4884,35.4884,35.4721,35.4721,22000.0
2013-05-13 15:50:00,43.7,43.7,43.65,43.69,30300.0,35.4721,35.4721,35.4315,35.464,30300.0
2013-05-13 15:55:00,43.69,43.71,43.66,43.7,66500.0,35.464,35.4802,35.4397,35.4721,66500.0
2013-05-14 09:30:00,43.74,43.85,43.65,43.8,24900.0,35.5046,35.5939,35.4315,35.5533,24900.0
2013-05-14 09:35:00,43.79,43.83,43.75,43.81,16800.0,35.5452,35.5776,35.5127,35.5614,16800.0
2013-05-14 09:40:00,43.8,43.82,43.78,43.78,32800.0,35.5533,35.5695,35.5371,35.5371,32800.0
2013-05-14 09:45:00,43.79,43.82,43.79,43.81,24300.0,35.5452,35.5695,35.5452,35.5614,24300.0
2013-05-14 09:50:00,43.81,43.83,43.8,43.81,8700.0,35.5614,35.5776,35.5533,35.5614,8700.0
2013-05-14 09:55:00,43.8,43.82,43.79,43.81,43900.0,35.5533,35.5695,35.5452,35.5614,43900.0
2013-05-14 10:00:00,43.81,43.82,43.79,43.8,58800.0,35.5614,35.5695,35.5452,35.5533,58800.0
2013-05-14 10:05:00,43.8,43.84,43.8,43.82,53900.0,35.5533,35.5858,35.5533,35.5695,53900.0
2013-05-14 10:10:00,43.82,43.87,43.82,43.84,68500.0,35.5695,35.6101,35.5695,35.5858,68500.0
2013-05-14 10:15:00,43.85,43.86,43.83,43.84,31400.0,35.5939,35.602,35.5776,35.5858,31400.0
2013-05-14 10:20:00,43.85,43.85,43.82,43.85,21500.0,35.5939,35.5939,35.5695,35.5939,21500.0
2013-05-14 10:25:00,43.85,43.91,43.85,43.91,36000.0,35.5939,35.6426,35.5939,35.6426,36000.0
2013-05-14 10:30:00,43.92,43.93,43.91,43.92,6600.0,35.6507,35.6588,35.6426,35.6507,6600.0
2013-05-14 10:35:00,43.92,43.92,43.9,43.92,8800.0,35.6507,35.6507,35.6345,35.6507,8800.0
2013-05-14 10:40:00,43.92,43.92,43.9,43.92,316400.0,35.6507,35.6507,35.6345,35.6507,316400.0
2013-05-14 10:45:00,43.92,43.93,43.9,43.91,49800.0,35.6507,35.6588,35.6345,35.6426,49800.0
2013-05-14 10:50:00,43.91,43.94,43.91,43.93,81000.0,35.6426,35.6669,35.6426,35.6588,81000.0
2013-05-14 10:55:00,43.92,43.93,43.91,43.93,21100.0,35.6507,35.6588,35.6426,35.6588,21100.0
2013-05-14 11:00:00,43.92,43.92,43.89,43.9,17500.0,35.6507,35.6507,35.6264,35.6345,17500.0
2013-05-14 11:05:00,43.89,43.9,43.88,43.88,10600.0,35.6264,35.6345,35.6182,35.6182,10600.0
2013-05-14 11:10:00,43.89,43.9,43.89,43.89,8500.0,35.6264,35.6345,35.6264,35.6264,8500.0
2013-05-14 11:15:00,43.89,43.91,43.89,43.89,14000.0,35.6264,35.6426,35.6264,35.6264,14000.0
2013-05-14 11:20:00,43.9,43.92,43.89,43.91,10600.0,35.6345,35.6507,35.6264,35.6426,10600.0
2013-05-14 11:25:00,43.91,43.92,43.87,43.87,19500.0,35.6426,35.6507,35.6101,35.6101,19500.0
2013-05-14 11:30:00,43.88,43.9,43.87,43.89,12900.0,35.6182,35.6345,35.6101,35.6264,12900.0
2013-05-14 11:35:00,43.88,43.92,43.88,43.92,250700.0,35.6182,35.6507,35.6182,35.6507,250700.0
2013-05-14 11:40:00,43.92,43.92,43.9,43.91,11800.0,35.6507,35.6507,35.6345,35.6426,11800.0
2013-05-14 11:45:00,43.91,43.91,43.89,43.9,20100.0,35.6426,35.6426,35.6264,35.6345,20100.0
2013-05-14 11:50:00,43.89,43.91,43.88,43.9,9000.0,35.6264,35.6426,35.6182,35.6345,9000.0
2013-05-14 11:55:00,43.9,43.91,43.9,43.9,14800.0,35.6345,35.6426,35.6345,35.6345,14800.0
2013-05-14 12:00:00,43.9,43.91,43.9,43.9,3700.0,35.6345,35.6426,35.6345,35.6345,3700.0
2013-05-14 12:05:00,43.9,43.91,43.88,43.9,21200.0,35.6345,35.6426,35.6182,35.6345,21200.0
2013-05-14 12:10:00,43.9,43.91,43.9,43.9,11000.0,35.6345,35.6426,35.6345,35.6345,11000.0
2013-05-14 12:15:00,43.9,43.92,43.9,43.9,25800.0,35.6345,35.6507,35.6345,35.6345,25800.0
2013-05-14 12:20:00,43.91,43.99,43.91,43.93,19200.0,35.6426,35.7075,35.6426,35.6588,19200.0
2013-05-14 12:25:00,43.94,43.94,43.9,43.92,7600.0,35.6669,35.6669,35.6345,35.6507,7600.0
2013-05-14 12:30:00,43.92,43.94,43.91,43.94,5200.0,35.6507,35.6669,35.6426,35.6669,5200.0
2013-05-14 12:35:00,43.94,43.98,43.93,43.98,5300.0,35.6669,35.6994,35.6588,35.6994,5300.0
2013-05-14 12:40:00,43.99,44.0,43.98,44.0,4100.0,35.7075,35.7156,35.6994,35.7156,4100.0
2013-05-14 12:45:00,44.0,44.0,43.92,43.93,12400.0,35.7156,35.7156,35.6507,35.6588,12400.0
2013-05-14 12:50:00,43.94,43.99,43.94,43.99,2000.0,35.6669,35.7075,35.6669,35.7075,2000.0
2013-05-14 12:55:00,44.0,44.01,43.99,43.99,8300.0,35.7156,35.7238,35.7075,35.7075,8300.0
2013-05-14 13:00:00,43.99,44.0,43.99,43.99,1200.0,35.7075,35.7156,35.7075,35.7075,1200.0
2013-05-14 13:05:00,44.0,44.0,43.96,43.97,15900.0,35.7156,35.7156,35.6832,35.6913,15900.0
2013-05-14 13:10:00,43.98,44.0,43.97,43.97,12600.0,35.6994,35.7156,35.6913,35.6913,12600.0
2013-05-14 13:15:00,43.97,44.0,43.97,44.0,6400.0,35.6913,35.7156,35.6913,35.7156,6400.0
2013-05-14 13:20:00,44.0,44.0,43.98,43.99,4700.0,35.7156,35.7156,35.6994,35.7075,4700.0
2013-05-14 13:25:00,43.99,44.0,43.99,43.99,4000.0,35.7075,35.7156,35.7075,35.7075,4000.0
2013-05-14 13:30:00,43.99,44.0,43.98,44.0,30700.0,35.7075,35.7156,35.6994,35.7156,30700.0
2013-05-14 13:35:00,44.0,44.02,43.98,43.99,110600.0,35.7156,35.7319,35.6994,35.7075,110600.0
2013-05-14 13:40:00,44.0,44.0,43.99,43.99,9600.0,35.7156,35.7156,35.7075,35.7075,9600.0
2013-05-14 13:45:00,44.0,44.0,43.99,44.0,12600.0,35.7156,35.7156,35.7075,35.7156,12600.0
2013-05-14 13:50:00,44.0,44.0,43.96,43.98,19200.0,35.7156,35.7156,35.6832,35.6994,19200.0
2013-05-14 13:55:00,43.98,43.99,43.98,43.99,4200.0,35.6994,35.7075,35.6994,35.7075,4200.0
2013-05-14 14:00:00,43.98,43.99,43.96,43.96,15700.0,35.6994,35.7075,35.6832,35.6832,15700.0
2013-05-14 14:05:00,43.96,43.98,43.95,43.97,10200.0,35.6832,35.6994,35.6751,35.6913,10200.0
2013-05-14 14:10:00,43.97,43.98,43.97,43.98,5000.0,35.6913,35.6994,35.6913,35.6994,5000.0
2013-05-14 14:15:00,43.97,43.99,43.97,43.99,11800.0,35.6913,35.7075,35.6913,35.7075,11800.0
2013-05-14 14:20:00,43.99,44.0,43.97,43.97,9300.0,35.7075,35.7156,35.6913,35.6913,9300.0
2013-05-14 14:25:00,43.97,43.99,43.97,43.99,8100.0,35.6913,35.7075,35.6913,35.7075,8100.0
2013-05-14 14:30:00,43.98,43.99,43.98,43.98,10600.0,35.6994,35.7075,35.6994,35.6994,10600.0
2013-05-14 14:35:00,43.98,44.0,43.98,43.99,19300.0,35.6994,35.7156,35.6994,35.7075,19300.0
2013-05-14 14:40:00,44.0,44.0,43.99,43.99,4600.0,35.7156,35.7156,35.7075,35.7075,4600.0
2013-05-14 14:45:00,44.0,44.0,43.97,43.97,17300.0,35.7156,35.7156,35.6913,35.6913,17300.0
2013-05-14 14:50:00,43.98,43.99,43.96,43.98,13300.0,35.6994,35.7075,35.6832,35.6994,13300.0
2013-05-14 14:55:00,43.98,44.0,43.98,43.99,9700.0,35.6994,35.7156,35.6994,35.7075,9700.0
2013-05-14 15:00:00,43.99,44.0,43.98,43.99,22400.0,35.7075,35.7156,35.6994,35.7075,22400.0
2013-05-14 15:05:00,43.99,44.0,43.99,43.99,10500.0,35.7075,35.7156,35.7075,35.7075,10500.0
2013-05-14 15:10:00,44.0,44.02,43.99,44.01,26000.0,35.7156,35.7319,35.7075,35.7238,26000.0
2013-05-14 15:15:00,44.01,44.02,44.0,44.02,18600.0,35.7238,35.7319,35.7156,35.7319,18600.0
2013-05-14 15:20:00,44.01,44.01,43.99,44.0,16300.0,35.7238,35.7238,35.7075,35.7156,16300.0
2013-05-14 15:25:00,44.0,44.01,43.97,43.98,31100.0,35.7156,35.7238,35.6913,35.6994,31100.0
2013-05-14 15:30:00,43.98,43.99,43.97,43.98,25400.0,35.6994,35.7075,35.6913,35.6994,25400.0
2013-05-14 15:35:00,43.99,44.0,43.98,44.0,17000.0,35.7075,35.7156,35.6994,35.7156,17000.0
2013-05-14 15:40:00,44.0,44.0,43.99,44.0,14500.0,35.7156,35.7156,35.7075,35.7156,14500.0
2013-05-14 15:45:00,44.0,44.0,43.98,44.0,65300.0,35.7156,35.7156,35.6994,35.7156,65300.0
2013-05-14 15:50:00,44.0,44.0,43.97,43.99,26400.0,35.7156,35.7156,35.6913,35.7075,26400.0
2013-05-14 15:55:00,44.0,44.0,43.94,43.98,87600.0,35.7156,35.7156,35.6669,35.6994,87600.0
2013-05-15 09:30:00,43.91,44.0,43.91,43.99,20600.0,35.6426,35.7156,35.6426,35.7075,20600.0
2013-05-15 09:35:00,43.99,43.99,43.92,43.96,16500.0,35.7075,35.7075,35.6507,35.6832,16500.0
2013-05-15 09:40:00,43.96,43.97,43.91,43.92,17700.0,35.6832,35.6913,35.6426,35.6507,17700.0
2013-05-15 09:45:00,43.92,43.97,43.91,43.97,8000.0,35.6507,35.6913,35.6426,35.6913,8000.0
2013-05-15 09:50:00,43.96,43.96,43.91,43.94,12800.0,35.6832,35.6832,35.6426,35.6669,12800.0
2013-05-15 09:55:00,43.94,43.96,43.92,43.95,16300.0,35.6669,35.6832,35.6507,35.6751,16300.0
2013-05-15 10:00:00,43.95,43.96,43.92,43.93,22000.0,35.6751,35.6832,35.6507,35.6588,22000.0
2013-05-15 10:05:00,43.93,43.97,43.93,43.95,15000.0,35.6588,35.6913,35.6588,35.6751,15000.0
2013-05-15 10:10:00,43.94,43.96,43.91,43.95,21300.0,35.6669,35.6832,35.6426,35.6751,21300.0
2013-05-15 10:15:00,43.94,43.96,43.94,43.95,14800.0,35.6669,35.6832,35.6669,35.6751,14800.0
2013-05-15 10:20:00,43.95,43.96,43.93,43.93,12500.0,35.6751,35.6832,35.6588,35.6588,12500.0
2013-05-15 10:25:00,43.94,43.96,43.92,43.92,14600.0,35.6669,35.6832,35.6507,35.6507,14600.0
2013-05-15 10:30:00,43.92,43.96,43.91,43.95,10500.0,35.6507,35.6832,35.6426,35.6751,10500.0
2013-05-15 10:35:00,43.95,43.96,43.95,43.95,14400.0,35.6751,35.6832,35.6751,35.6751,14400.0
2013-05-15 10:40:00,43.95,43.95,43.92,43.93,19400.0,35.6751,35.6751,35.6507,35.6588,19400.0
2013-05-15 10:45:00,43.93,43.95,43.93,43.94,13200.0,35.6588,35.6751,35.6588,35.6669,13200.0
2013-05-15 10:50:00,43.94,43.97,43.94,43.95,20000.0,35.6669,35.6913,35.6669,35.6751,20000.0
2013-05-15 10:55:00,43.96,43.96,43.92,43.95,18200.0,35.6832,35.6832,35.6507,35.6751,18200.0
2013-05-15 11:00:00,43.95,44.02,43.93,44.02,24100.0,35.6751,35.7319,35.6588,35.7319,24100.0
2013-05-15 11:05:00,44.02,44.03,43.99,44.0,29200.0,35.7319,35.74,35.7075,35.7156,29200.0
2013-05-15 11:10:00,44.0,44.01,43.99,44.0,10200.0,35.7156,35.7238,35.7075,35.7156,10200.0
2013-05-15 11:15:00,44.0,44.02,44.0,44.01,15700.0,35.7156,35.7319,35.7156,35.7238,15700.0
2013-05-15 11:20:00,44.01,44.02,44.0,44.01,18200.0,35.7238,35.7319,35.7156,35.7238,18200.0
2013-05-15 11:25:00,44.01,44.04,44.0,44.04,14700.0,35.7238,35.7481,35.7156,35.7481,14700.0
2013-05-15 11:30:00,44.05,44.07,44.04,44.04,11400.0,35.7562,35.7725,35.7481,35.7481,11400.0
2013-05-15 11:35:00,44.05,44.06,44.05,44.05,27200.0,35.7562,35.7643,35.7562,35.7562,27200.0
2013-05-15 11:40:00,44.05,44.05,44.04,44.04,15400.0,35.7562,35.7562,35.7481,35.7481,15400.0
2013-05-15 11:45:00,44.03,44.03,44.01,44.02,16600.0,35.74,35.74,35.7238,35.7319,16600.0
2013-05-15 11:50:00,44.02,44.03,44.01,44.02,26900.0,35.7319,35.74,35.7238,35.7319,26900.0
2013-05-15 11:55:00,44.03,44.09,44.03,44.09,8700.0,35.74,35.7887,35.74,35.7887,8700.0
2013-05-15 12:00:00,44.09,44.13,44.08,44.13,13400.0,35.7887,35.8212,35.7806,35.8212,13400.0
2013-05-15 12:05:00,44.13,44.16,44.13,44.15,16500.0,35.8212,35.8455,35.8212,35.8374,16500.0
2013-05-15 12:10:00,44.15,44.17,44.15,44.17,5200.0,35.8374,35.8536,35.8374,35.8536,5200.0
2013-05-15 12:15:00,44.19,44.2,44.18,44.19,8000.0,35.8699,35.878,35.8618,35.8699,8000.0
2013-05-15 12:20:00,44.18,44.2,44.18,44.2,20100.0,35.8618,35.878,35.8618,35.878,20100.0
2013-05-15 12:25:00,44.2,44.23,44.2,44.23,10500.0,35.878,35.9023,35.878,35.9023,10500.0
2013-05-15 12:30:00,44.23,44.26,44.23,44.25,14400.0,35.9023,35.9267,35.9023,35.9186,14400.0
2013-05-15 12:35:00,44.25,44.27,44.25,44.25,9500.0,35.9186,35.9348,35.9186,35.9186,9500.0
2013-05-15 12:40:00,44.25,44.27,44.25,44.25,10800.0,35.9186,35.9348,35.9186,35.9186,10800.0
2013-05-15 12:45:00,44.25,44.3,44.25,44.3,65900.0,35.9186,35.9592,35.9186,35.9592,65900.0
2013-05-15 12:50:00,44.3,44.3,44.26,44.29,12100.0,35.9592,35.9592,35.9267,35.951,12100.0
2013-05-15 12:55:00,44.3,44.3,44.26,44.27,10000.0,35.9592,35.9592,35.9267,35.9348,10000.0
2013-05-15 13:00:00,44.26,44.28,44.26,44.27,7800.0,35.9267,35.9429,35.9267,35.9348,7800.0
2013-05-15 13:05:00,44.27,44.28,44.26,44.27,8300.0,35.9348,35.9429,35.9267,35.9348,8300.0
2013-05-15 13:10:00,44.28,44.33,44.28,44.33,6100.0,35.9429,35.9835,35.9429,35.9835,6100.0
2013-05-15 13:15:00,44.33,44.33,44.33,44.33,4900.0,35.9835,35.9835,35.9835,35.9835,4900.0
2013-05-15 13:20:00,44.34,44.35,44.31,44.31,10600.0,35.9916,35.9997,35.9673,35.9673,10600.0
2013-05-15 13:25:00,44.31,44.33,44.31,44.32,6500.0,35.9673,35.9835,35.9673,35.9754,6500.0
2013-05-15 13:30:00,44.32,44.32,44.3,44.32,7400.0,35.9754,35.9754,35.9592,35.9754,7400.0
2013-05-15 13:35:00,44.32,44.35,44.32,44.33,8400.0,35.9754,35.9997,35.9754,35.9835,8400.0
2013-05-15 13:40:00,44.34,44.35,44.29,44.29,10900.0,35.9916,35.9997,35.951,35.951,10900.0
2013-05-15 13:45:00,44.3,44.31,44.29,44.31,3900.0,35.9592,35.9673,35.951,35.9673,3900.0
2013-05-15 13:50:00,44.31,44.31,44.29,44.3,20000.0,35.9673,35.9673,35.951,35.9592,20000.0
2013-05-15 13:55:00,44.31,44.31,44.26,44.26,15000.0,35.9673,35.9673,35.9267,35.9267,15000.0
2013-05-15 14:00:00,44.25,44.29,44.25,44.27,11200.0,35.9186,35.951,35.9186,35.9348,11200.0
2013-05-15 14:05:00,44.28,44.28,44.27,44.27,2300.0,35.9429,35.9429,35.9348,35.9348,2300.0
2013-05-15 14:10:00,44.27,44.29,44.26,44.29,15000.0,35.9348,35.951,35.9267,35.951,15000.0
2013-05-15 14:15:00,44.29,44.29,44.25,44.26,7800.0,35.951,35.951,35.9186,35.9267,7800.0
2013-05-15 14:20:00,44.26,44.27,44.21,44.22,14100.0,35.9267,35.9348,35.8861,35.8942,14100.0
2013-05-15 14:25:00,44.21,44.21,44.2,44.21,17800.0,35.8861,35.8861,35.878,35.8861,17800.0
2013-05-15 14:30:00,44.21,44.22,44.21,44.22,10800.0,35.8861,35.8942,35.8861,35.8942,10800.0
2013-05-15 14:35:00,44.22,44.23,44.21,44.23,12700.0,35.8942,35.9023,35.8861,35.9023,12700.0
2013-05-15 14:40:00,44.22,44.22,44.14,44.14,23800.0,35.8942,35.8942,35.8293,35.8293,23800.0
2013-05-15 14:45:00,44.14,44.17,44.12,44.17,19500.0,35.8293,35.8536,35.813,35.8536,19500.0
2013-05-15 14:50:00,44.17,44.17,44.15,44.16,19200.0,35.8536,35.8536,35.8374,35.8455,19200.0
2013-05-15 14:55:00,44.16,44.19,44.16,44.19,12100.0,35.8455,35.8699,35.8455,35.8699,12100.0
2013-05-15 15:00:00,44.19,44.2,44.19,44.2,5400.0,35.8699,35.878,35.8699,35.878,5400.0
2013-05-15 15:05:00,44.2,44.24,44.19,44.23,33200.0,35.878,35.9105,35.8699,35.9023,33200.0
2013-05-15 15:10:00,44.24,44.31,44.24,44.31,20800.0,35.9105,35.9673,35.9105,35.9673,20800.0
2013-05-15 15:15:00,44.31,44.32,44.28,44.28,19000.0,35.9673,35.9754,35.9429,35.9429,19000.0
2013-05-15 15:20:00,44.28,44.29,44.24,44.25,34100.0,35.9429,35.951,35.9105,35.9186,34100.0
2013-05-15 15:25:00,44.25,44.26,44.24,44.26,16000.0,35.9186,35.9267,35.9105,35.9267,16000.0
2013-05-15 15:30:00,44.26,44.27,44.23,44.23,50000.0,35.9267,35.9348,35.9023,35.9023,50000.0
2013-05-15 15:35:00,44.24,44.28,44.23,44.28,35400.0,35.9105,35.9429,35.9023,35.9429,35400.0
2013-05-15 15:40:00,44.28,44.3,44.26,44.3,28100.0,35.9429,35.9592,35.9267,35.9592,28100.0
2013-05-15 15:45:00,44.3,44.36,44.29,44.29,42900.0,35.9592,36.0079,35.951,35.951,42900.0
2013-05-15 15:50:00,44.29,44.34,44.29,44.34,27200.0,35.951,35.9916,35.951,35.9916,27200.0
2013-05-15 15:55:00,44.34,44.36,44.29,44.29,78300.0,35.9916,36.0079,35.951,35.951,78300.0
2013-05-16 09:30:00,44.3,44.39,44.29,44.39,22200.0,35.9592,36.0322,35.951,36.0322,22200.0
2013-05-16 09:35:00,44.44,44.51,44.43,44.48,19000.0,36.0728,36.1296,36.0647,36.1053,19000.0
2013-05-16 09:40:00,44.47,44.49,44.41,44.43,24700.0,36.0971,36.1134,36.0484,36.0647,24700.0
2013-05-16 09:45:00,44.47,44.61,44.46,44.54,26900.0,36.0971,36.2108,36.089,36.154,26900.0
2013-05-16 09:50:00,44.53,44.55,44.5,44.54,18400.0,36.1459,36.1621,36.1215,36.154,18400.0
2013-05-16 09:55:00,44.54,44.56,44.51,44.54,22500.0,36.154,36.1702,36.1296,36.154,22500.0
2013-05-16 10:00:00,44.5,44.54,44.45,44.46,23900.0,36.1215,36.154,36.0809,36.089,23900.0
2013-05-16 10:05:00,44.46,44.47,44.4,44.43,20900.0,36.089,36.0971,36.0403,36.0647,20900.0
2013-05-16 10:10:00,44.43,44.52,44.43,44.51,23200.0,36.0647,36.1377,36.0647,36.1296,23200.0
2013-05-16 10:15:00,44.51,44.52,44.5,44.52,10900.0,36.1296,36.1377,36.1215,36.1377,10900.0
2013-05-16 10:20:00,44.53,44.57,44.52,44.57,21600.0,36.1459,36.1783,36.1377,36.1783,21600.0
2013-05-16 10:25:00,44.57,44.59,44.55,44.55,15900.0,36.1783,36.1946,36.1621,36.1621,15900.0
2013-05-16 10:30:00,44.55,44.56,44.5,44.51,17900.0,36.1621,36.1702,36.1215,36.1296,17900.0
2013-05-16 10:35:00,44.51,44.59,44.51,44.59,13800.0,36.1296,36.1946,36.1296,36.1946,13800.0
2013-05-16 10:40:00,44.58,44.58,44.55,44.56,20800.0,36.1864,36.1864,36.1621,36.1702,20800.0
2013-05-16 10:45:00,44.56,44.57,44.51,44.53,24000.0,36.1702,36.1783,36.1296,36.1459,24000.0
2013-05-16 10:50:00,44.52,44.59,44.51,44.59,12600.0,36.1377,36.1946,36.1296,36.1946,12600.0
2013-05-16 10:55:00,44.59,44.66,44.59,44.66,8200.0,36.1946,36.2514,36.1946,36.2514,8200.0
2013-05-16 11:00:00,44.66,44.68,44.65,44.67,18500.0,36.2514,36.2676,36.2433,36.2595,18500.0
2013-05-16 11:05:00,44.67,44.68,44.66,44.67,16700.0,36.2595,36.2676,36.2514,36.2595,16700.0
2013-05-16 11:10:00,44.67,44.71,44.67,44.71,82200.0,36.2595,36.292,36.2595,36.292,82200.0
2013-05-16 11:15:00,44.7,44.77,44.7,44.75,24100.0,36.2838,36.3407,36.2838,36.3244,24100.0
2013-05-16 11:20:00,44.75,44.76,44.73,44.73,20700.0,36.3244,36.3325,36.3082,36.3082,20700.0
2013-05-16 11:25:00,44.73,44.73,44.67,44.67,9700.0,36.3082,36.3082,36.2595,36.2595,9700.0
2013-05-16 11:30:00,44.67,44.7,44.66,44.7,11500.0,36.2595,36.2838,36.2514,36.2838,11500.0
2013-05-16 11:35:00,44.71,44.75,44.71,44.74,8100.0,36.292,36.3244,36.292,36.3163,8100.0
2013-05-16 11:40:00,44.76,44.76,44.71,44.71,15800.0,36.3325,36.3325,36.292,36.292,15800.0
2013-05-16 11:45:00,44.71,44.75,44.71,44.72,14100.0,36.292,36.3244,36.292,36.3001,14100.0
2013-05-16 11:50:00,44.72,44.76,44.71,44.71,18000.0,36.3001,36.3325,36.292,36.292,18000.0
2013-05-16 11:55:00,44.7,44.7,44.66,44.67,12900.0,36.2838,36.2838,36.2514,36.2595,12900.0
2013-05-16 12:00:00,44.66,44.69,44.66,44.68,8000.0,36.2514,36.2757,36.2514,36.2676,8000.0
2013-05-16 12:05:00,44.69,44.71,44.65,44.66,29300.0,36.2757,36.292,36.2433,36.2514,29300.0
2013-05-16 12:10:00,44.65,44.66,44.65,44.66,6900.0,36.2433,36.2514,36.2433,36.2514,6900.0
2013-05-16 12:15:00,44.66,44.67,44.66,44.66,5900.0,36.2514,36.2595,36.2514,36.2514,5900.0
2013-05-16 12:20:00,44.66,44.67,44.57,44.57,20700.0,36.2514,36.2595,36.1783,36.1783,20700.0
2013-05-16 12:25:00,44.57,44.58,44.57,44.58,3100.0,36.1783,36.1864,36.1783,36.1864,3100.0
2013-05-16 12:30:00,44.58,44.61,44.57,44.61,18800.0,36.1864,36.2108,36.1783,36.2108,18800.0
2013-05-16 12:35:00,44.61,44.61,44.6,44.6,7300.0,36.2108,36.2108,36.2027,36.2027,7300.0
2013-05-16 12:40:00,44.6,44.6,44.55,44.56,16700.0,36.2027,36.2027,36.1621,36.1702,16700.0
2013-05-16 12:45:00,44.56,44.59,44.55,44.59,17200.0,36.1702,36.1946,36.1621,36.1946,17200.0
2013-05-16 12:50:00,44.59,44.59,44.58,44.59,1500.0,36.1946,36.1946,36.1864,36.1946,1500.0
2013-05-16 12:55:00,44.59,44.61,44.59,44.61,24400.0,36.1946,36.2108,36.1946,36.2108,24400.0
2013-05-16 13:00:00,44.61,44.62,44.6,44.62,20500.0,36.2108,36.2189,36.2027,36.2189,20500.0
2013-05-16 13:05:00,44.62,44.63,44.61,44.61,11400.0,36.2189,36.227,36.2108,36.2108,11400.0
2013-05-16 13:10:00,44.61,44.63,44.61,44.62,3600.0,36.2108,36.227,36.2108,36.2189,3600.0
2013-05-16 13:15:00,44.63,44.64,44.62,44.64,13800.0,36.227,36.2351,36.2189,36.2351,13800.0
2013-05-16 13:20:00,44.63,44.64,44.62,44.63,11300.0,36.227,36.2351,36.2189,36.227,11300.0
2013-05-16 13:25:00,44.63,44.64,44.62,44.64,11000.0,36.227,36.2351,36.2189,36.2351,11000.0
2013-05-16 13:30:00,44.64,44.64,44.63,44.64,5100.0,36.2351,36.2351,36.227,36.2351,5100.0
2013-05-16 13:35:00,44.63,44.67,44.63,44.67,16500.0,36.227,36.2595,36.227,36.2595,16500.0
2013-05-16 13:40:00,44.67,44.67,44.65,44.66,18500.0,36.2595,36.2595,36.2433,36.2514,18500.0
2013-05-16 13:45:00,44.65,44.67,44.65,44.67,16500.0,36.2433,36.2595,36.2433,36.2595,16500.0
2013-05-16 13:50:00,44.67,44.67,44.66,44.67,3900.0,36.2595,36.2595,36.2514,36.2595,3900.0
2013-05-16 13:55:00,44.66,44.67,44.61,44.61,36500.0,36.2514,36.2595,36.2108,36.2108,36500.0
2013-05-16 14:00:00,44.61,44.64,44.61,44.64,13400.0,36.2108,36.2351,36.2108,36.2351,13400.0
2013-05-16 14:05:00,44.64,44.66,44.63,44.66,14000.0,36.2351,36.2514,36.227,36.2514,14000.0
2013-05-16 14:10:00,44.66,44.72,44.66,44.72,14500.0,36.2514,36.3001,36.2514,36.3001,14500.0
2013-05-16 14:15:00,44.72,44.74,44.71,44.74,7700.0,36.3001,36.3163,36.292,36.3163,7700.0
2013-05-16 14:20:00,44.74,44.74,44.73,44.74,6700.0,36.3163,36.3163,36.3082,36.3163,6700.0
2013-05-16 14:25:00,44.74,44.76,44.73,44.73,25000.0,36.3163,36.3325,36.3082,36.3082,25000.0
2013-05-16 14:30:00,44.73,44.74,44.69,44.7,17000.0,36.3082,36.3163,36.2757,36.2838,17000.0
2013-05-16 14:35:00,44.7,44.71,44.69,44.71,9600.0,36.2838,36.292,36.2757,36.292,9600.0
2013-05-16 14:40:00,44.72,44.72,44.69,44.71,20200.0,36.3001,36.3001,36.2757,36.292,20200.0
2013-05-16 14:45:00,44.7,44.72,44.69,44.69,20400.0,36.2838,36.3001,36.2757,36.2757,20400.0
2013-05-16 14:50:00,44.69,44.7,44.65,44.65,28100.0,36.2757,36.2838,36.2433,36.2433,28100.0
2013-05-16 14:55:00,44.65,44.66,44.63,44.64,21000.0,36.2433,36.2514,36.227,36.2351,21000.0
2013-05-16 15:00:00,44.63,44.65,44.63,44.63,22400.0,36.227,36.2433,36.227,36.227,22400.0
2013-05-16 15:05:00,44.63,44.64,44.61,44.61,30100.0,36.227,36.2351,36.2108,36.2108,30100.0
2013-05-16 15:10:00,44.62,44.62,44.6,44.6,14400.0,36.2189,36.2189,36.2027,36.2027,14400.0
2013-05-16 15:15:00,44.6,44.63,44.6,44.6,23600.0,36.2027,36.227,36.2027,36.2027,23600.0
2013-05-16 15:20:00,44.6,44.61,44.52,44.53,33300.0,36.2027,36.2108,36.1377,36.1459,33300.0
2013-05-16 15:25:00,44.53,44.57,44.52,44.57,16900.0,36.1459,36.1783,36.1377,36.1783,16900.0
2013-05-16 15:30:00,44.57,44.58,44.53,44.57,25500.0,36.1783,36.1864,36.1459,36.1783,25500.0
2013-05-16 15:35:00,44.57,44.57,44.5,44.5,31300.0,36.1783,36.1783,36.1215,36.1215,31300.0
2013-05-16 15:40:00,44.5,44.55,44.5,44.55,18900.0,36.1215,36.1621,36.1215,36.1621,18900.0
2013-05-16 15:45:00,44.55,44.57,44.5,44.52,47100.0,36.1621,36.1783,36.1215,36.1377,47100.0
2013-05-16 15:50:00,44.52,44.53,44.45,44.45,57400.0,36.1377,36.1459,36.0809,36.0809,57400.0
2013-05-16 15:55:00,44.45,44.55,44.45,44.5,62800.0,36.0809,36.1621,36.0809,36.1215,62800.0
2013-05-17 09:30:00,44.54,44.62,44.51,44.62,99200.0,36.154,36.2189,36.1296,36.2189,99200.0
2013-05-17 09:35:00,44.67,44.89,44.65,44.86,17500.0,36.2595,36.4381,36.2433,36.4137,17500.0
2013-05-17 09:40:00,44.84,44.84,44.67,44.67,11600.0,36.3975,36.3975,36.2595,36.2595,11600.0
2013-05-17 09:45:00,44.67,44.82,44.67,44.81,10900.0,36.2595,36.3813,36.2595,36.3731,10900.0
2013-05-17 09:50:00,44.79,44.84,44.76,44.83,12600.0,36.3569,36.3975,36.3325,36.3894,12600.0
2013-05-17 09:55:00,44.82,44.9,44.81,44.87,16900.0,36.3813,36.4462,36.3731,36.4218,16900.0
2013-05-17 10:00:00,44.88,44.94,44.85,44.86,23500.0,36.43,36.4787,36.4056,36.4137,23500.0
2013-05-17 10:05:00,44.86,44.88,44.84,44.87,9500.0,36.4137,36.43,36.3975,36.4218,9500.0
2013-05-17 10:10:00,44.86,44.86,44.78,44.78,15300.0,36.4137,36.4137,36.3488,36.3488,15300.0
2013-05-17 10:15:00,44.78,44.8,44.72,44.74,38600.0,36.3488,36.365,36.3001,36.3163,38600.0
2013-05-17 10:20:00,44.73,44.76,44.72,44.73,20000.0,36.3082,36.3325,36.3001,36.3082,20000.0
2013-05-17 10:25:00,44.72,44.72,44.67,44.72,4400.0,36.3001,36.3001,36.2595,36.3001,4400.0
2013-05-17 10:30:00,44.71,44.74,44.7,44.73,12900.0,36.292,36.3163,36.2838,36.3082,12900.0
2013-05-17 10:35:00,44.73,44.75,44.71,44.72,14500.0,36.3082,36.3244,36.292,36.3001,14500.0
2013-05-17 10:40:00,44.73,44.74,44.72,44.73,6000.0,36.3082,36.3163,36.3001,36.3082,6000.0
2013-05-17 10:45:00,44.74,44.74,44.71,44.73,10000.0,36.3163,36.3163,36.292,36.3082,10000.0
2013-05-17 10:50:00,44.73,44.73,44.68,44.7,8900.0,36.3082,36.3082,36.2676,36.2838,8900.0
2013-05-17 10:55:00,44.69,44.76,44.69,44.74,9700.0,36.2757,36.3325,36.2757,36.3163,9700.0
2013-05-17 11:00:00,44.73,44.77,44.73,44.74,8100.0,36.3082,36.3407,36.3082,36.3163,8100.0
2013-05-17 11:05:00,44.74,44.74,44.72,44.74,8400.0,36.3163,36.3163,36.3001,36.3163,8400.0
2013-05-17 11:10:00,44.74,44.76,44.73,44.75,9900.0,36.3163,36.3325,36.3082,36.3244,9900.0
2013-05-17 11:15:00,44.75,44.8,44.75,44.78,11800.0,36.3244,36.365,36.3244,36.3488,11800.0
2013-05-17 11:20:00,44.77,44.78,44.73,44.78,11900.0,36.3407,36.3488,36.3082,36.3488,11900.0
2013-05-17 11:25:00,44.78,44.78,44.73,44.74,11000.0,36.3488,36.3488,36.3082,36.3163,11000.0
2013-05-17 11:30:00,44.74,44.77,44.74,44.77,7500.0,36.3163,36.3407,36.3163,36.3407,7500.0
2013-05-17 11:35:00,44.77,44.77,44.74,44.75,13100.0,36.3407,36.3407,36.3163,36.3244,13100.0
2013-05-17 11:40:00,44.75,44.75,44.71,44.71,6300.0,36.3244,36.3244,36.292,36.292,6300.0
2013-05-17 11:45:00,44.72,44.73,44.72,44.73,1500.0,36.3001,36.3082,36.3001,36.3082,1500.0
2013-05-17 11:50:00,44.74,44.75,44.72,44.73,6300.0,36.3163,36.3244,36.3001,36.3082,6300.0
2013-05-17 11:55:00,44.75,44.76,44.74,44.74,8200.0,36.3244,36.3325,36.3163,36.3163,8200.0
2013-05-17 12:00:00,44.74,44.76,44.73,44.75,11900.0,36.3163,36.3325,36.3082,36.3244,11900.0
2013-05-17 12:05:00,44.75,44.79,44.75,44.79,4000.0,36.3244,36.3569,36.3244,36.3569,4000.0
2013-05-17 12:10:00,44.8,44.81,44.79,44.81,6100.0,36.365,36.3731,36.3569,36.3731,6100.0
2013-05-17 12:15:00,44.81,44.81,44.79,44.8,6900.0,36.3731,36.3731,36.3569,36.365,6900.0
2013-05-17 12:20:00,44.81,44.81,44.77,44.79,12800.0,36.3731,36.3731,36.3407,36.3569,12800.0
2013-05-17 12:25:00,44.8,44.82,44.79,44.82,9100.0,36.365,36.3813,36.3569,36.3813,9100.0
2013-05-17 12:30:00,44.82,44.84,44.8,44.84,7700.0,36.3813,36.3975,36.365,36.3975,7700.0
2013-05-17 12:35:00,44.85,44.85,44.78,44.78,6500.0,36.4056,36.4056,36.3488,36.3488,6500.0
2013-05-17 12:40:00,44.77,44.77,44.73,44.75,4200.0,36.3407,36.3407,36.3082,36.3244,4200.0
2013-05-17 12:45:00,44.74,44.75,44.74,44.75,3200.0,36.3163,36.3244,36.3163,36.3244,3200.0
2013-05-17 12:50:00,44.74,44.77,44.73,44.75,7900.0,36.3163,36.3407,36.3082,36.3244,7900.0
2013-05-17 12:55:00,44.75,44.76,44.73,44.75,7900.0,36.3244,36.3325,36.3082,36.3244,7900.0
2013-05-17 13:00:00,44.76,44.76,44.73,44.73,5300.0,36.3325,36.3325,36.3082,36.3082,5300.0
2013-05-17 13:05:00,44.73,44.74,44.71,44.71,6600.0,36.3082,36.3163,36.292,36.292,6600.0
2013-05-17 13:10:00,44.71,44.71,44.66,44.7,31000.0,36.292,36.292,36.2514,36.2838,31000.0
2013-05-17 13:15:00,44.71,44.73,44.69,44.73,20500.0,36.292,36.3082,36.2757,36.3082,20500.0
2013-05-17 13:20:00,44.74,44.75,44.74,44.75,4300.0,36.3163,36.3244,36.3163,36.3244,4300.0
2013-05-17 13:25:00,44.75,44.76,44.75,44.76,1300.0,36.3244,36.3325,36.3244,36.3325,1300.0
2013-05-17 13:30:00,44.76,44.76,44.76,44.76,2600.0,36.3325,36.3325,36.3325,36.3325,2600.0
2013-05-17 13:35:00,44.76,44.77,44.74,44.74,14100.0,36.3325,36.3407,36.3163,36.3163,14100.0
2013-05-17 13:40:00,44.74,44.75,44.73,44.74,3200.0,36.3163,36.3244,36.3082,36.3163,3200.0
2013-05-17 13:45:00,44.75,44.75,44.69,44.7,9300.0,36.3244,36.3244,36.2757,36.2838,9300.0
2013-05-17 13:50:00,44.7,44.71,44.66,44.67,4600.0,36.2838,36.292,36.2514,36.2595,4600.0
2013-05-17 13:55:00,44.68,44.7,44.67,44.67,8600.0,36.2676,36.2838,36.2595,36.2595,8600.0
2013-05-17 14:00:00,44.67,44.69,44.67,44.69,3100.0,36.2595,36.2757,36.2595,36.2757,3100.0
2013-05-17 14:05:00,44.68,44.68,44.65,44.66,11500.0,36.2676,36.2676,36.2433,36.2514,11500.0
2013-05-17 14:10:00,44.66,44.72,44.66,44.72,8300.0,36.2514,36.3001,36.2514,36.3001,8300.0
2013-05-17 14:15:00,44.72,44.76,44.72,44.76,5700.0,36.3001,36.3325,36.3001,36.3325,5700.0
2013-05-17 14:20:00,44.76,44.76,44.73,44.75,12100.0,36.3325,36.3325,36.3082,36.3244,12100.0
2013-05-17 14:25:00,44.76,44.79,44.76,44.77,9500.0,36.3325,36.3569,36.3325,36.3407,9500.0
2013-05-17 14:30:00,44.77,44.82,44.76,44.81,11000.0,36.3407,36.3813,36.3325,36.3731,11000.0
2013-05-17 14:35:00,44.81,44.81,44.76,44.76,9200.0,36.3731,36.3731,36.3325,36.3325,9200.0
2013-05-17 14:40:00,44.76,44.83,44.76,44.83,16100.0,36.3325,36.3894,36.3325,36.3894,16100.0
2013-05-17 14:45:00,44.83,44.88,44.83,44.86,14000.0,36.3894,36.43,36.3894,36.4137,14000.0
2013-05-17 14:50:00,44.86,44.89,44.82,44.82,18700.0,36.4137,36.4381,36.3813,36.3813,18700.0
2013-05-17 14:55:00,44.83,44.86,44.82,44.85,19100.0,36.3894,36.4137,36.3813,36.4056,19100.0
2013-05-17 15:00:00,44.86,44.89,44.86,44.89,26700.0,36.4137,36.4381,36.4137,36.4381,26700.0
2013-05-17 15:05:00,44.89,44.89,44.88,44.89,11900.0,36.4381,36.4381,36.43,36.4381,11900.0
2013-05-17 15:10:00,44.89,44.94,44.88,44.93,39400.0,36.4381,36.4787,36.43,36.4705,39400.0
2013-05-17 15:15:00,44.93,44.97,44.93,44.97,12800.0,36.4705,36.503,36.4705,36.503,12800.0
2013-05-17 15:20:00,44.97,44.99,44.95,44.99,56000.0,36.503,36.5192,36.4868,36.5192,56000.0
2013-05-17 15:25:00,44.99,44.99,44.97,44.97,32900.0,36.5192,36.5192,36.503,36.503,32900.0
2013-05-17 15:30:00,44.97,44.98,44.97,44.97,20500.0,36.503,36.5111,36.503,36.503,20500.0
2013-05-17 15:35:00,44.98,45.0,44.97,44.99,29800.0,36.5111,36.5274,36.503,36.5192,29800.0
2013-05-17 15:40:00,44.99,45.0,44.98,44.99,58300.0,36.5192,36.5274,36.5111,36.5192,58300.0
2013-05-17 15:45:00,45.0,45.05,44.99,45.05,60600.0,36.5274,36.5679,36.5192,36.5679,60600.0
2013-05-17 15:50:00,45.05,45.08,45.04,45.08,61600.0,36.5679,36.5923,36.5598,36.5923,61600.0
2013-05-17 15:55:00,45.07,45.11,45.04,45.07,136500.0,36.5842,36.6167,36.5598,36.5842,136500.0
2013-05-20 09:30:00,45.05,45.07,44.97,45.0,22300.0,36.5679,36.5842,36.503,36.5274,22300.0
2013-05-20 09:35:00,44.97,45.04,44.95,45.03,10300.0,36.503,36.5598,36.4868,36.5517,10300.0
2013-05-20 09:40:00,45.03,45.05,45.0,45.0,12200.0,36.5517,36.5679,36.5274,36.5274,12200.0
2013-05-20 09:45:00,45.01,45.19,45.01,45.1,140900.0,36.5355,36.6816,36.5355,36.6085,140900.0
2013-05-20 09:50:00,45.1,45.13,45.09,45.09,14900.0,36.6085,36.6329,36.6004,36.6004,14900.0
2013-05-20 09:55:00,45.1,45.14,45.1,45.14,14200.0,36.6085,36.641,36.6085,36.641,14200.0
2013-05-20 10:00:00,45.15,45.19,45.14,45.19,11500.0,36.6491,36.6816,36.641,36.6816,11500.0
2013-05-20 10:05:00,45.2,45.27,45.2,45.24,16800.0,36.6897,36.7465,36.6897,36.7222,16800.0
2013-05-20 10:10:00,45.23,45.24,45.19,45.19,11300.0,36.7141,36.7222,36.6816,36.6816,11300.0
2013-05-20 10:15:00,45.18,45.2,45.18,45.2,12000.0,36.6735,36.6897,36.6735,36.6897,12000.0
2013-05-20 10:20:00,45.19,45.21,45.14,45.15,16000.0,36.6816,36.6978,36.641,36.6491,16000.0
2013-05-20 10:25:00,45.15,45.16,45.13,45.13,11800.0,36.6491,36.6572,36.6329,36.6329,11800.0
2013-05-20 10:30:00,45.13,45.13,45.08,45.08,11300.0,36.6329,36.6329,36.5923,36.5923,11300.0
2013-05-20 10:35:00,45.08,45.08,45.05,45.05,12600.0,36.5923,36.5923,36.5679,36.5679,12600.0
2013-05-20 10:40:00,45.05,45.05,45.01,45.04,10100.0,36.5679,36.5679,36.5355,36.5598,10100.0
2013-05-20 10:45:00,45.04,45.04,45.01,45.03,8400.0,36.5598,36.5598,36.5355,36.5517,8400.0
2013-05-20 10:50:00,45.03,45.03,44.96,44.96,20000.0,36.5517,36.5517,36.4949,36.4949,20000.0
2013-05-20 10:55:00,44.97,44.97,44.92,44.94,8900.0,36.503,36.503,36.4624,36.4787,8900.0
2013-05-20 11:00:00,44.93,44.99,44.93,44.98,12900.0,36.4705,36.5192,36.4705,36.5111,12900.0
2013-05-20 11:05:00,44.98,44.99,44.98,44.98,7800.0,36.5111,36.5192,36.5111,36.5111,7800.0
2013-05-20 11:10:00,44.98,44.98,44.98,44.98,6400.0,36.5111,36.5111,36.5111,36.5111,6400.0
2013-05-20 11:15:00,44.98,45.02,44.98,45.0,17800.0,36.5111,36.5436,36.5111,36.5274,17800.0
2013-05-20 11:20:00,44.99,45.05,44.98,45.05,16000.0,36.5192,36.5679,36.5111,36.5679,16000.0
2013-05-20 11:25:00,45.05,45.06,45.02,45.05,8300.0,36.5679,36.5761,36.5436,36.5679,8300.0
2013-05-20 11:30:00,45.04,45.05,45.02,45.02,15200.0,36.5598,36.5679,36.5436,36.5436,15200.0
2013-05-20 11:35:00,45.03,45.05,45.03,45.03,12200.0,36.5517,36.5679,36.5517,36.5517,12200.0
2013-05-20 11:40:00,45.03,45.04,45.02,45.03,12500.0,36.5517,36.5598,36.5436,36.5517,12500.0
2013-05-20 11:45:00,45.03,45.04,45.02,45.03,14000.0,36.5517,36.5598,36.5436,36.5517,14000.0
2013-05-20 11:50:00,45.03,45.08,45.03,45.07,14800.0,36.5517,36.5923,36.5517,36.5842,14800.0
2013-05-20 11:55:00,45.07,45.08,45.06,45.06,9000.0,36.5842,36.5923,36.5761,36.5761,9000.0
2013-05-20 12:00:00,45.06,45.07,45.03,45.04,5800.0,36.5761,36.5842,36.5517,36.5598,5800.0
2013-05-20 12:05:00,45.03,45.03,45.02,45.02,2600.0,36.5517,36.5517,36.5436,36.5436,2600.0
2013-05-20 12:10:00,45.03,45.05,45.02,45.05,21400.0,36.5517,36.5679,36.5436,36.5679,21400.0
2013-05-20 12:15:00,45.05,45.15,45.05,45.14,29600.0,36.5679,36.6491,36.5679,36.641,29600.0
2013-05-20 12:20:00,45.13,45.18,45.13,45.18,13900.0,36.6329,36.6735,36.6329,36.6735,13900.0
2013-05-20 12:25:00,45.2,45.21,45.18,45.21,24200.0,36.6897,36.6978,36.6735,36.6978,24200.0
2013-05-20 12:30:00,45.2,45.22,45.18,45.21,13400.0,36.6897,36.7059,36.6735,36.6978,13400.0
2013-05-20 12:35:00,45.21,45.21,45.18,45.18,19100.0,36.6978,36.6978,36.6735,36.6735,19100.0
2013-05-20 12:40:00,45.19,45.21,45.15,45.21,19000.0,36.6816,36.6978,36.6491,36.6978,19000.0
2013-05-20 12:45:00,45.21,45.23,45.21,45.23,7800.0,36.6978,36.7141,36.6978,36.7141,7800.0
2013-05-20 12:50:00,45.23,45.23,45.22,45.23,1500.0,36.7141,36.7141,36.7059,36.7141,1500.0
2013-05-20 12:55:00,45.23,45.23,45.19,45.2,44200.0,36.7141,36.7141,36.6816,36.6897,44200.0
2013-05-20 13:00:00,45.19,45.19,45.14,45.16,14300.0,36.6816,36.6816,36.641,36.6572,14300.0
2013-05-20 13:05:00,45.16,45.16,45.15,45.16,8200.0,36.6572,36.6572,36.6491,36.6572,8200.0
2013-05-20 13:10:00,45.16,45.17,45.14,45.17,21100.0,36.6572,36.6654,36.641,36.6654,21100.0
2013-05-20 13:15:00,45.16,45.17,45.08,45.08,14900.0,36.6572,36.6654,36.5923,36.5923,14900.0
2013-05-20 13:20:00,45.09,45.15,45.09,45.12,24100.0,36.6004,36.6491,36.6004,36.6248,24100.0
2013-05-20 13:25:00,45.11,45.13,45.1,45.13,21100.0,36.6167,36.6329,36.6085,36.6329,21100.0
2013-05-20 13:30:00,45.13,45.16,45.13,45.15,8300.0,36.6329,36.6572,36.6329,36.6491,8300.0
2013-05-20 13:35:00,45.16,45.16,45.13,45.14,7400.0,36.6572,36.6572,36.6329,36.641,7400.0
2013-05-20 13:40:00,45.14,45.17,45.12,45.13,84600.0,36.641,36.6654,36.6248,36.6329,84600.0
2013-05-20 13:45:00,45.13,45.14,45.09,45.14,12900.0,36.6329,36.641,36.6004,36.641,12900.0
2013-05-20 13:50:00,45.14,45.19,45.13,45.18,8100.0,36.641,36.6816,36.6329,36.6735,8100.0
2013-05-20 13:55:00,45.19,45.19,45.14,45.14,6100.0,36.6816,36.6816,36.641,36.641,6100.0
2013-05-20 14:00:00,45.14,45.14,45.04,45.04,4800.0,36.641,36.641,36.5598,36.5598,4800.0
2013-05-20 14:05:00,45.04,45.11,45.04,45.1,14700.0,36.5598,36.6167,36.5598,36.6085,14700.0
2013-05-20 14:10:00,45.09,45.1,45.05,45.05,5800.0,36.6004,36.6085,36.5679,36.5679,5800.0
2013-05-20 14:15:00,45.05,45.05,45.03,45.04,9300.0,36.5679,36.5679,36.5517,36.5598,9300.0
2013-05-20 14:20:00,45.04,45.11,45.03,45.08,14200.0,36.5598,36.6167,36.5517,36.5923,14200.0
2013-05-20 14:25:00,45.08,45.09,45.06,45.09,9300.0,36.5923,36.6004,36.5761,36.6004,9300.0
2013-05-20 14:30:00,45.09,45.09,45.07,45.08,7200.0,36.6004,36.6004,36.5842,36.5923,7200.0
2013-05-20 14:35:00,45.08,45.08,45.03,45.03,10600.0,36.5923,36.5923,36.5517,36.5517,10600.0
2013-05-20 14:40:00,45.03,45.03,45.01,45.01,12800.0,36.5517,36.5517,36.5355,36.5355,12800.0
2013-05-20 14:45:00,45.01,45.09,45.01,45.08,18000.0,36.5355,36.6004,36.5355,36.5923,18000.0
2013-05-20 14:50:00,45.09,45.09,45.06,45.07,21900.0,36.6004,36.6004,36.5761,36.5842,21900.0
2013-05-20 14:55:00,45.08,45.08,45.05,45.06,8400.0,36.5923,36.5923,36.5679,36.5761,8400.0
2013-05-20 15:00:00,45.06,45.09,45.06,45.07,21100.0,36.5761,36.6004,36.5761,36.5842,21100.0
2013-05-20 15:05:00,45.07,45.09,45.06,45.07,26400.0,36.5842,36.6004,36.5761,36.5842,26400.0
2013-05-20 15:10:00,45.07,45.11,45.05,45.1,24900.0,36.5842,36.6167,36.5679,36.6085,24900.0
2013-05-20 15:15:00,45.1,45.12,45.1,45.11,17200.0,36.6085,36.6248,36.6085,36.6167,17200.0
2013-05-20 15:20:00,45.11,45.11,45.09,45.09,13800.0,36.6167,36.6167,36.6004,36.6004,13800.0
2013-05-20 15:25:00,45.09,45.09,45.06,45.09,17800.0,36.6004,36.6004,36.5761,36.6004,17800.0
2013-05-20 15:30:00,45.09,45.1,45.09,45.09,17400.0,36.6004,36.6085,36.6004,36.6004,17400.0
2013-05-20 15:35:00,45.09,45.1,45.08,45.09,18500.0,36.6004,36.6085,36.5923,36.6004,18500.0
2013-05-20 15:40:00,45.09,45.13,45.08,45.13,35100.0,36.6004,36.6329,36.5923,36.6329,35100.0
2013-05-20 15:45:00,45.13,45.21,45.11,45.19,123100.0,36.6329,36.6978,36.6167,36.6816,123100.0
2013-05-20 15:50:00,45.18,45.3,45.17,45.3,178100.0,36.6735,36.7709,36.6654,36.7709,178100.0
2013-05-20 15:55:00,45.3,45.3,45.22,45.25,122900.0,36.7709,36.7709,36.7059,36.7303,122900.0
2013-05-21 09:30:00,45.29,45.7,45.29,45.67,40900.0,36.7628,37.0956,36.7628,37.0712,40900.0
2013-05-21 09:35:00,45.6,45.64,45.49,45.58,35800.0,37.0144,37.0469,36.9251,36.9982,35800.0
2013-05-21 09:40:00,45.59,45.78,45.57,45.74,43400.0,37.0063,37.1605,36.99,37.128,43400.0
2013-05-21 09:45:00,45.74,45.8,45.7,45.8,15000.0,37.128,37.1767,37.0956,37.1767,15000.0
2013-05-21 09:50:00,45.82,45.82,45.72,45.74,15300.0,37.193,37.193,37.1118,37.128,15300.0
2013-05-21 09:55:00,45.73,45.78,45.69,45.69,15400.0,37.1199,37.1605,37.0874,37.0874,15400.0
2013-05-21 10:00:00,45.69,45.76,45.68,45.69,15500.0,37.0874,37.1443,37.0793,37.0874,15500.0
2013-05-21 10:05:00,45.68,45.68,45.53,45.53,11600.0,37.0793,37.0793,36.9576,36.9576,11600.0
2013-05-21 10:10:00,45.52,45.53,45.39,45.46,26200.0,36.9495,36.9576,36.8439,36.9008,26200.0
2013-05-21 10:15:00,45.44,45.45,45.41,45.43,24100.0,36.8845,36.8926,36.8602,36.8764,24100.0
2013-05-21 10:20:00,45.43,45.43,45.38,45.39,25700.0,36.8764,36.8764,36.8358,36.8439,25700.0
2013-05-21 10:25:00,45.37,45.52,45.35,45.52,24400.0,36.8277,36.9495,36.8115,36.9495,24400.0
2013-05-21 10:30:00,45.53,45.53,45.49,45.49,24300.0,36.9576,36.9576,36.9251,36.9251,24300.0
2013-05-21 10:35:00,45.49,45.49,45.45,45.45,43500.0,36.9251,36.9251,36.8926,36.8926,43500.0
2013-05-21 10:40:00,45.46,45.47,45.43,45.43,22300.0,36.9008,36.9089,36.8764,36.8764,22300.0
2013-05-21 10:45:00,45.42,45.42,45.33,45.33,17000.0,36.8683,36.8683,36.7952,36.7952,17000.0
2013-05-21 10:50:00,45.32,45.33,45.28,45.29,17700.0,36.7871,36.7952,36.7546,36.7628,17700.0
2013-05-21 10:55:00,45.28,45.44,45.26,45.37,34200.0,36.7546,36.8845,36.7384,36.8277,34200.0
2013-05-21 11:00:00,45.37,45.43,45.37,45.41,14000.0,36.8277,36.8764,36.8277,36.8602,14000.0
2013-05-21 11:05:00,45.42,45.45,45.39,45.44,12300.0,36.8683,36.8926,36.8439,36.8845,12300.0
2013-05-21 11:10:00,45.43,45.43,45.39,45.41,8400.0,36.8764,36.8764,36.8439,36.8602,8400.0
2013-05-21 11:15:00,45.41,45.41,45.39,45.4,4600.0,36.8602,36.8602,36.8439,36.852,4600.0
2013-05-21 11:20:00,45.4,45.4,45.33,45.34,8000.0,36.852,36.852,36.7952,36.8033,8000.0
2013-05-21 11:25:00,45.34,45.34,45.23,45.26,23700.0,36.8033,36.8033,36.7141,36.7384,23700.0
2013-05-21 11:30:00,45.27,45.31,45.25,45.27,45200.0,36.7465,36.779,36.7303,36.7465,45200.0
2013-05-21 11:35:00,45.28,45.29,45.26,45.29,12400.0,36.7546,36.7628,36.7384,36.7628,12400.0
2013-05-21 11:40:00,45.29,45.29,45.25,45.25,6900.0,36.7628,36.7628,36.7303,36.7303,6900.0
2013-05-21 11:45:00,45.25,45.3,45.22,45.28,9700.0,36.7303,36.7709,36.7059,36.7546,9700.0
2013-05-21 11:50:00,45.28,45.31,45.26,45.26,13000.0,36.7546,36.779,36.7384,36.7384,13000.0
2013-05-21 11:55:00,45.27,45.29,45.23,45.24,28800.0,36.7465,36.7628,36.7141,36.7222,28800.0
2013-05-21 12:00:00,45.24,45.29,45.24,45.25,23500.0,36.7222,36.7628,36.7222,36.7303,23500.0
2013-05-21 12:05:00,45.26,45.29,45.25,45.26,22600.0,36.7384,36.7628,36.7303,36.7384,22600.0
2013-05-21 12:10:00,45.26,45.29,45.26,45.29,6500.0,36.7384,36.7628,36.7384,36.7628,6500.0
2013-05-21 12:15:00,45.29,45.31,45.29,45.31,7400.0,36.7628,36.779,36.7628,36.779,7400.0
2013-05-21 12:20:00,45.31,45.31,45.28,45.28,5600.0,36.779,36.779,36.7546,36.7546,5600.0
2013-05-21 12:25:00,45.29,45.3,45.28,45.28,12000.0,36.7628,36.7709,36.7546,36.7546,12000.0
2013-05-21 12:30:00,45.28,45.3,45.27,45.29,14600.0,36.7546,36.7709,36.7465,36.7628,14600.0
2013-05-21 12:35:00,45.28,45.28,45.25,45.25,3600.0,36.7546,36.7546,36.7303,36.7303,3600.0
2013-05-21 12:40:00,45.25,45.27,45.25,45.27,5700.0,36.7303,36.7465,36.7303,36.7465,5700.0
2013-05-21 12:45:00,45.26,45.27,45.23,45.24,12900.0,36.7384,36.7465,36.7141,36.7222,12900.0
2013-05-21 12:50:00,45.23,45.25,45.23,45.24,5900.0,36.7141,36.7303,36.7141,36.7222,5900.0
2013-05-21 12:55:00,45.24,45.26,45.23,45.25,10000.0,36.7222,36.7384,36.7141,36.7303,10000.0
2013-05-21 13:00:00,45.25,45.26,45.24,45.24,5500.0,36.7303,36.7384,36.7222,36.7222,5500.0
2013-05-21 13:05:00,45.25,45.3,45.24,45.28,34900.0,36.7303,36.7709,36.7222,36.7546,34900.0
2013-05-21 13:10:00,45.27,45.31,45.27,45.28,9800.0,36.7465,36.779,36.7465,36.7546,9800.0
2013-05-21 13:15:00,45.27,45.32,45.27,45.32,4400.0,36.7465,36.7871,36.7465,36.7871,4400.0
2013-05-21 13:20:00,45.33,45.33,45.29,45.3,6800.0,36.7952,36.7952,36.7628,36.7709,6800.0
2013-05-21 13:25:00,45.3,45.32,45.3,45.3,6600.0,36.7709,36.7871,36.7709,36.7709,6600.0
2013-05-21 13:30:00,45.3,45.34,45.3,45.31,6600.0,36.7709,36.8033,36.7709,36.779,6600.0
2013-05-21 13:35:00,45.31,45.31,45.3,45.3,8300.0,36.779,36.779,36.7709,36.7709,8300.0
2013-05-21 13:40:00,45.3,45.33,45.3,45.32,18500.0,36.7709,36.7952,36.7709,36.7871,18500.0
2013-05-21 13:45:00,45.31,45.34,45.3,45.33,4000.0,36.779,36.8033,36.7709,36.7952,4000.0
2013-05-21 13:50:00,45.33,45.34,45.31,45.31,11900.0,36.7952,36.8033,36.779,36.779,11900.0
2013-05-21 13:55:00,45.31,45.33,45.3,45.3,13700.0,36.779,36.7952,36.7709,36.7709,13700.0
2013-05-21 14:00:00,45.3,45.32,45.3,45.32,9200.0,36.7709,36.7871,36.7709,36.7871,9200.0
2013-05-21 14:05:00,45.32,45.33,45.3,45.3,7900.0,36.7871,36.7952,36.7709,36.7709,7900.0
2013-05-21 14:10:00,45.3,45.31,45.3,45.3,3400.0,36.7709,36.779,36.7709,36.7709,3400.0
2013-05-21 14:15:00,45.3,45.34,45.29,45.32,39900.0,36.7709,36.8033,36.7628,36.7871,39900.0
2013-05-21 14:20:00,45.32,45.34,45.29,45.31,15900.0,36.7871,36.8033,36.7628,36.779,15900.0
2013-05-21 14:25:00,45.31,45.32,45.28,45.29,6100.0,36.779,36.7871,36.7546,36.7628,6100.0
2013-05-21 14:30:00,45.28,45.28,45.24,45.26,11600.0,36.7546,36.7546,36.7222,36.7384,11600.0
2013-05-21 14:35:00,45.27,45.27,45.24,45.27,20800.0,36.7465,36.7465,36.7222,36.7465,20800.0
2013-05-21 14:40:00,45.28,45.3,45.27,45.27,8200.0,36.7546,36.7709,36.7465,36.7465,8200.0
2013-05-21 14:45:00,45.28,45.28,45.2,45.21,11700.0,36.7546,36.7546,36.6897,36.6978,11700.0
2013-05-21 14:50:00,45.21,45.25,45.21,45.23,7300.0,36.6978,36.7303,36.6978,36.7141,7300.0
2013-05-21 14:55:00,45.23,45.3,45.23,45.3,13100.0,36.7141,36.7709,36.7141,36.7709,13100.0
2013-05-21 15:00:00,45.3,45.32,45.29,45.29,8800.0,36.7709,36.7871,36.7628,36.7628,8800.0
2013-05-21 15:05:00,45.28,45.28,45.25,45.28,4400.0,36.7546,36.7546,36.7303,36.7546,4400.0
2013-05-21 15:10:00,45.28,45.3,45.26,45.28,14400.0,36.7546,36.7709,36.7384,36.7546,14400.0
2013-05-21 15:15:00,45.28,45.28,45.25,45.26,7500.0,36.7546,36.7546,36.7303,36.7384,7500.0
2013-05-21 15:20:00,45.26,45.28,45.26,45.27,5900.0,36.7384,36.7546,36.7384,36.7465,5900.0
2013-05-21 15:25:00,45.27,45.28,45.25,45.25,7600.0,36.7465,36.7546,36.7303,36.7303,7600.0
2013-05-21 15:30:00,45.25,45.29,45.24,45.28,12600.0,36.7303,36.7628,36.7222,36.7546,12600.0
2013-05-21 15:35:00,45.28,45.28,45.25,45.28,16200.0,36.7546,36.7546,36.7303,36.7546,16200.0
2013-05-21 15:40:00,45.28,45.34,45.28,45.32,20400.0,36.7546,36.8033,36.7546,36.7871,20400.0
2013-05-21 15:45:00,45.31,45.32,45.27,45.32,19900.0,36.779,36.7871,36.7465,36.7871,19900.0
2013-05-21 15:50:00,45.31,45.34,45.28,45.28,33400.0,36.779,36.8033,36.7546,36.7546,33400.0
2013-05-21 15:55:00,45.28,45.31,45.28,45.3,51300.0,36.7546,36.779,36.7546,36.7709,51300.0
2013-05-22 09:30:00,45.34,45.34,45.19,45.25,34100.0,36.8033,36.8033,36.6816,36.7303,34100.0
2013-05-22 09:35:00,45.25,45.55,45.25,45.52,73400.0,36.7303,36.9738,36.7303,36.9495,73400.0
2013-05-22 09:40:00,45.5,45.53,45.45,45.51,13500.0,36.9332,36.9576,36.8926,36.9413,13500.0
2013-05-22 09:45:00,45.51,45.51,45.33,45.49,12100.0,36.9413,36.9413,36.7952,36.9251,12100.0
2013-05-22 09:50:00,45.5,45.59,45.5,45.59,17200.0,36.9332,37.0063,36.9332,37.0063,17200.0
2013-05-22 09:55:00,45.59,45.61,45.53,45.61,13200.0,37.0063,37.0225,36.9576,37.0225,13200.0
2013-05-22 10:00:00,45.61,45.66,45.58,45.59,35800.0,37.0225,37.0631,36.9982,37.0063,35800.0
2013-05-22 10:05:00,45.6,45.61,45.52,45.52,34700.0,37.0144,37.0225,36.9495,36.9495,34700.0
2013-05-22 10:10:00,45.52,45.67,45.52,45.67,44000.0,36.9495,37.0712,36.9495,37.0712,44000.0
2013-05-22 10:15:00,45.67,45.67,45.59,45.64,35300.0,37.0712,37.0712,37.0063,37.0469,35300.0
2013-05-22 10:20:00,45.64,45.68,45.6,45.64,14600.0,37.0469,37.0793,37.0144,37.0469,14600.0
2013-05-22 10:25:00,45.65,45.75,45.63,45.7,29300.0,37.055,37.1362,37.0387,37.0956,29300.0
2013-05-22 10:30:00,45.7,45.71,45.6,45.61,14600.0,37.0956,37.1037,37.0144,37.0225,14600.0
2013-05-22 10:35:00,45.6,45.6,45.41,45.43,17600.0,37.0144,37.0144,36.8602,36.8764,17600.0
2013-05-22 10:40:00,45.46,45.52,45.42,45.44,18900.0,36.9008,36.9495,36.8683,36.8845,18900.0
2013-05-22 10:45:00,45.45,45.45,45.37,45.4,11000.0,36.8926,36.8926,36.8277,36.852,11000.0
2013-05-22 10:50:00,45.41,45.47,45.41,45.44,16100.0,36.8602,36.9089,36.8602,36.8845,16100.0
2013-05-22 10:55:00,45.44,45.46,45.37,45.42,20200.0,36.8845,36.9008,36.8277,36.8683,20200.0
2013-05-22 11:00:00,45.42,45.45,45.38,45.42,20600.0,36.8683,36.8926,36.8358,36.8683,20600.0
2013-05-22 11:05:00,45.43,45.51,45.42,45.51,15300.0,36.8764,36.9413,36.8683,36.9413,15300.0
2013-05-22 11:10:00,45.52,45.62,45.52,45.61,16800.0,36.9495,37.0306,36.9495,37.0225,16800.0
2013-05-22 11:15:00,45.61,45.65,45.58,45.59,21600.0,37.0225,37.055,36.9982,37.0063,21600.0
2013-05-22 11:20:00,45.59,45.66,45.59,45.63,16700.0,37.0063,37.0631,37.0063,37.0387,16700.0
2013-05-22 11:25:00,45.63,45.64,45.61,45.62,17100.0,37.0387,37.0469,37.0225,37.0306,17100.0
2013-05-22 11:30:00,45.63,45.66,45.6,45.62,26000.0,37.0387,37.0631,37.0144,37.0306,26000.0
2013-05-22 11:35:00,45.63,45.64,45.57,45.58,31000.0,37.0387,37.0469,36.99,36.9982,31000.0
2013-05-22 11:40:00,45.57,45.62,45.57,45.62,7200.0,36.99,37.0306,36.99,37.0306,7200.0
2013-05-22 11:45:00,45.62,45.65,45.59,45.64,31800.0,37.0306,37.055,37.0063,37.0469,31800.0
2013-05-22 11:50:00,45.64,45.65,45.55,45.56,47100.0,37.0469,37.055,36.9738,36.9819,47100.0
2013-05-22 11:55:00,45.56,45.57,45.46,45.46,32100.0,36.9819,36.99,36.9008,36.9008,32100.0
2013-05-22 12:00:00,45.47,45.54,45.45,45.52,36100.0,36.9089,36.9657,36.8926,36.9495,36100.0
2013-05-22 12:05:00,45.54,45.62,45.53,45.61,12700.0,36.9657,37.0306,36.9576,37.0225,12700.0
2013-05-22 12:10:00,45.6,45.6,45.55,45.57,11900.0,37.0144,37.0144,36.9738,36.99,11900.0
2013-05-22 12:15:00,45.58,45.59,45.56,45.56,10200.0,36.9982,37.0063,36.9819,36.9819,10200.0
2013-05-22 12:20:00,45.56,45.57,45.53,45.57,6900.0,36.9819,36.99,36.9576,36.99,6900.0
2013-05-22 12:25:00,45.55,45.58,45.53,45.58,10000.0,36.9738,36.9982,36.9576,36.9982,10000.0
2013-05-22 12:30:00,45.58,45.6,45.57,45.57,11900.0,36.9982,37.0144,36.99,36.99,11900.0
2013-05-22 12:35:00,45.57,45.61,45.55,45.61,10900.0,36.99,37.0225,36.9738,37.0225,10900.0
2013-05-22 12:40:00,45.62,45.65,45.6,45.65,8200.0,37.0306,37.055,37.0144,37.055,8200.0
2013-05-22 12:45:00,45.65,45.65,45.62,45.64,9800.0,37.055,37.055,37.0306,37.0469,9800.0
2013-05-22 12:50:00,45.64,45.64,45.63,45.64,5300.0,37.0469,37.0469,37.0387,37.0469,5300.0
2013-05-22 12:55:00,45.64,45.68,45.64,45.68,19800.0,37.0469,37.0793,37.0469,37.0793,19800.0
2013-05-22 13:00:00,45.67,45.68,45.63,45.65,13400.0,37.0712,37.0793,37.0387,37.055,13400.0
2013-05-22 13:05:00,45.65,45.65,45.58,45.58,11300.0,37.055,37.055,36.9982,36.9982,11300.0
2013-05-22 13:10:00,45.58,45.59,45.54,45.54,10300.0,36.9982,37.0063,36.9657,36.9657,10300.0
2013-05-22 13:15:00,45.53,45.54,45.47,45.48,12900.0,36.9576,36.9657,36.9089,36.917,12900.0
2013-05-22 13:20:00,45.48,45.48,45.43,45.45,10400.0,36.917,36.917,36.8764,36.8926,10400.0
2013-05-22 13:25:00,45.46,45.47,45.35,45.36,21100.0,36.9008,36.9089,36.8115,36.8196,21100.0
2013-05-22 13:30:00,45.35,45.37,45.33,45.35,11800.0,36.8115,36.8277,36.7952,36.8115,11800.0
2013-05-22 13:35:00,45.35,45.41,45.34,45.34,26400.0,36.8115,36.8602,36.8033,36.8033,26400.0
2013-05-22 13:40:00,45.35,45.4,45.29,45.29,14200.0,36.8115,36.852,36.7628,36.7628,14200.0
2013-05-22 13:45:00,45.3,45.33,45.24,45.29,11300.0,36.7709,36.7952,36.7222,36.7628,11300.0
2013-05-22 13:50:00,45.3,45.33,45.29,45.3,10700.0,36.7709,36.7952,36.7628,36.7709,10700.0
2013-05-22 13:55:00,45.3,45.36,45.3,45.32,11000.0,36.7709,36.8196,36.7709,36.7871,11000.0
2013-05-22 14:00:00,45.32,45.39,45.15,45.15,51900.0,36.7871,36.8439,36.6491,36.6491,51900.0
2013-05-22 14:05:00,45.15,45.19,45.07,45.12,28000.0,36.6491,36.6816,36.5842,36.6248,28000.0
2013-05-22 14:10:00,45.11,45.12,44.98,45.02,15300.0,36.6167,36.6248,36.5111,36.5436,15300.0
2013-05-22 14:15:00,45.01,45.13,45.0,45.09,16700.0,36.5355,36.6329,36.5274,36.6004,16700.0
2013-05-22 14:20:00,45.09,45.13,45.07,45.09,16300.0,36.6004,36.6329,36.5842,36.6004,16300.0
2013-05-22 14:25:00,45.1,45.12,45.03,45.04,18100.0,36.6085,36.6248,36.5517,36.5598,18100.0
2013-05-22 14:30:00,45.04,45.11,45.01,45.11,17100.0,36.5598,36.6167,36.5355,36.6167,17100.0
2013-05-22 14:35:00,45.11,45.11,44.98,45.04,26200.0,36.6167,36.6167,36.5111,36.5598,26200.0
2013-05-22 14:40:00,45.04,45.06,44.98,45.06,19400.0,36.5598,36.5761,36.5111,36.5761,19400.0
2013-05-22 14:45:00,45.06,45.1,45.05,45.09,20800.0,36.5761,36.6085,36.5679,36.6004,20800.0
2013-05-22 14:50:00,45.11,45.15,45.1,45.13,14900.0,36.6167,36.6491,36.6085,36.6329,14900.0
2013-05-22 14:55:00,45.14,45.2,45.12,45.17,15500.0,36.641,36.6897,36.6248,36.6654,15500.0
2013-05-22 15:00:00,45.17,45.17,45.07,45.07,22700.0,36.6654,36.6654,36.5842,36.5842,22700.0
2013-05-22 15:05:00,45.07,45.1,45.05,45.1,19200.0,36.5842,36.6085,36.5679,36.6085,19200.0
2013-05-22 15:10:00,45.09,45.15,45.08,45.13,24900.0,36.6004,36.6491,36.5923,36.6329,24900.0
2013-05-22 15:15:00,45.12,45.12,45.05,45.09,22800.0,36.6248,36.6248,36.5679,36.6004,22800.0
2013-05-22 15:20:00,45.08,45.09,45.04,45.09,40200.0,36.5923,36.6004,36.5598,36.6004,40200.0
2013-05-22 15:25:00,45.09,45.12,45.07,45.07,84300.0,36.6004,36.6248,36.5842,36.5842,84300.0
2013-05-22 15:30:00,45.07,45.11,45.03,45.07,62200.0,36.5842,36.6167,36.5517,36.5842,62200.0
2013-05-22 15:35:00,45.06,45.07,45.0,45.02,32400.0,36.5761,36.5842,36.5274,36.5436,32400.0
2013-05-22 15:40:00,45.02,45.08,45.0,45.08,30400.0,36.5436,36.5923,36.5274,36.5923,30400.0
2013-05-22 15:45:00,45.08,45.08,44.98,44.98,60100.0,36.5923,36.5923,36.5111,36.5111,60100.0
2013-05-22 15:50:00,44.99,45.16,44.99,45.11,98300.0,36.5192,36.6572,36.5192,36.6167,98300.0
2013-05-22 15:55:00,45.12,45.2,45.11,45.18,120400.0,36.6248,36.6897,36.6167,36.6735,120400.0
2013-05-23 09:30:00,44.91,45.2,44.87,45.15,36100.0,36.4543,36.6897,36.4218,36.6491,36100.0
2013-05-23 09:35:00,45.15,45.19,44.85,45.02,25700.0,36.6491,36.6816,36.4056,36.5436,25700.0
2013-05-23 09:40:00,45.03,45.2,45.03,45.09,22400.0,36.5517,36.6897,36.5517,36.6004,22400.0
2013-05-23 09:45:00,45.09,45.11,45.05,45.1,27300.0,36.6004,36.6167,36.5679,36.6085,27300.0
2013-05-23 09:50:00,45.1,45.13,45.08,45.09,22100.0,36.6085,36.6329,36.5923,36.6004,22100.0
2013-05-23 09:55:00,45.08,45.18,45.08,45.16,18300.0,36.5923,36.6735,36.5923,36.6572,18300.0
2013-05-23 10:00:00,45.17,45.2,45.14,45.19,21800.0,36.6654,36.6897,36.641,36.6816,21800.0
2013-05-23 10:05:00,45.19,45.2,45.16,45.19,29600.0,36.6816,36.6897,36.6572,36.6816,29600.0
2013-05-23 10:10:00,45.19,45.36,45.19,45.29,90100.0,36.6816,36.8196,36.6816,36.7628,90100.0
2013-05-23 10:15:00,45.3,45.31,45.27,45.31,13900.0,36.7709,36.779,36.7465,36.779,13900.0
2013-05-23 10:20:00,45.3,45.3,45.23,45.25,11800.0,36.7709,36.7709,36.7141,36.7303,11800.0
2013-05-23 10:25:00,45.24,45.27,45.23,45.24,9200.0,36.7222,36.7465,36.7141,36.7222,9200.0
2013-05-23 10:30:00,45.25,45.25,45.18,45.18,10700.0,36.7303,36.7303,36.6735,36.6735,10700.0
2013-05-23 10:35:00,45.18,45.18,45.04,45.04,13700.0,36.6735,36.6735,36.5598,36.5598,13700.0
2013-05-23 10:40:00,45.04,45.04,44.94,44.97,24300.0,36.5598,36.5598,36.4787,36.503,24300.0
2013-05-23 10:45:00,44.97,45.04,44.96,45.02,11200.0,36.503,36.5598,36.4949,36.5436,11200.0
2013-05-23 10:50:00,45.01,45.14,45.01,45.14,11500.0,36.5355,36.641,36.5355,36.641,11500.0
2013-05-23 10:55:00,45.15,45.15,45.09,45.09,12000.0,36.6491,36.6491,36.6004,36.6004,12000.0
2013-05-23 11:00:00,45.09,45.12,45.09,45.12,9500.0,36.6004,36.6248,36.6004,36.6248,9500.0
2013-05-23 11:05:00,45.13,45.18,45.13,45.18,8200.0,36.6329,36.6735,36.6329,36.6735,8200.0
2013-05-23 11:10:00,45.18,45.26,45.18,45.25,13300.0,36.6735,36.7384,36.6735,36.7303,13300.0
2013-05-23 11:15:00,45.26,45.27,45.24,45.26,6900.0,36.7384,36.7465,36.7222,36.7384,6900.0
2013-05-23 11:20:00,45.26,45.29,45.25,45.28,11200.0,36.7384,36.7628,36.7303,36.7546,11200.0
2013-05-23 11:25:00,45.29,45.3,45.22,45.22,8700.0,36.7628,36.7709,36.7059,36.7059,8700.0
2013-05-23 11:30:00,45.21,45.25,45.16,45.25,10800.0,36.6978,36.7303,36.6572,36.7303,10800.0
2013-05-23 11:35:00,45.26,45.34,45.25,45.34,11000.0,36.7384,36.8033,36.7303,36.8033,11000.0
2013-05-23 11:40:00,45.34,45.34,45.27,45.29,25500.0,36.8033,36.8033,36.7465,36.7628,25500.0
2013-05-23 11:45:00,45.29,45.29,45.24,45.26,9900.0,36.7628,36.7628,36.7222,36.7384,9900.0
2013-05-23 11:50:00,45.26,45.27,45.21,45.21,11000.0,36.7384,36.7465,36.6978,36.6978,11000.0
2013-05-23 11:55:00,45.22,45.23,45.19,45.21,8100.0,36.7059,36.7141,36.6816,36.6978,8100.0
2013-05-23 12:00:00,45.21,45.27,45.2,45.2,21400.0,36.6978,36.7465,36.6897,36.6897,21400.0
2013-05-23 12:05:00,45.2,45.25,45.18,45.23,14400.0,36.6897,36.7303,36.6735,36.7141,14400.0
2013-05-23 12:10:00,45.23,45.3,45.23,45.3,14000.0,36.7141,36.7709,36.7141,36.7709,14000.0
2013-05-23 12:15:00,45.3,45.32,45.27,45.29,11700.0,36.7709,36.7871,36.7465,36.7628,11700.0
2013-05-23 12:20:00,45.28,45.31,45.28,45.29,6400.0,36.7546,36.779,36.7546,36.7628,6400.0
2013-05-23 12:25:00,45.29,45.3,45.27,45.29,11300.0,36.7628,36.7709,36.7465,36.7628,11300.0
2013-05-23 12:30:00,45.29,45.29,45.26,45.27,9400.0,36.7628,36.7628,36.7384,36.7465,9400.0
2013-05-23 12:35:00,45.27,45.28,45.25,45.25,5900.0,36.7465,36.7546,36.7303,36.7303,5900.0
2013-05-23 12:40:00,45.24,45.25,45.21,45.22,10000.0,36.7222,36.7303,36.6978,36.7059,10000.0
2013-05-23 12:45:00,45.22,45.24,45.21,45.24,8200.0,36.7059,36.7222,36.6978,36.7222,8200.0
2013-05-23 12:50:00,45.24,45.27,45.2,45.27,25400.0,36.7222,36.7465,36.6897,36.7465,25400.0
2013-05-23 12:55:00,45.27,45.27,45.24,45.24,6300.0,36.7465,36.7465,36.7222,36.7222,6300.0
2013-05-23 13:00:00,45.25,45.29,45.21,45.29,37100.0,36.7303,36.7628,36.6978,36.7628,37100.0
2013-05-23 13:05:00,45.29,45.29,45.23,45.23,10100.0,36.7628,36.7628,36.7141,36.7141,10100.0
2013-05-23 13:10:00,45.23,45.23,45.2,45.21,11500.0,36.7141,36.7141,36.6897,36.6978,11500.0
2013-05-23 13:15:00,45.21,45.21,45.16,45.17,8400.0,36.6978,36.6978,36.6572,36.6654,8400.0
2013-05-23 13:20:00,45.16,45.17,45.12,45.15,12400.0,36.6572,36.6654,36.6248,36.6491,12400.0
2013-05-23 13:25:00,45.16,45.19,45.14,45.14,9800.0,36.6572,36.6816,36.641,36.641,9800.0
2013-05-23 13:30:00,45.14,45.16,45.12,45.13,11400.0,36.641,36.6572,36.6248,36.6329,11400.0
2013-05-23 13:35:00,45.13,45.16,45.13,45.15,10800.0,36.6329,36.6572,36.6329,36.6491,10800.0
2013-05-23 13:40:00,45.15,45.16,45.09,45.09,10800.0,36.6491,36.6572,36.6004,36.6004,10800.0
2013-05-23 13:45:00,45.1,45.1,45.05,45.07,9200.0,36.6085,36.6085,36.5679,36.5842,9200.0
2013-05-23 13:50:00,45.07,45.12,45.07,45.11,13500.0,36.5842,36.6248,36.5842,36.6167,13500.0
2013-05-23 13:55:00,45.09,45.15,45.09,45.15,7000.0,36.6004,36.6491,36.6004,36.6491,7000.0
2013-05-23 14:00:00,45.16,45.2,45.16,45.19,16200.0,36.6572,36.6897,36.6572,36.6816,16200.0
2013-05-23 14:05:00,45.2,45.23,45.2,45.22,15200.0,36.6897,36.7141,36.6897,36.7059,15200.0
2013-05-23 14:10:00,45.21,45.22,45.18,45.19,9800.0,36.6978,36.7059,36.6735,36.6816,9800.0
2013-05-23 14:15:00,45.19,45.22,45.19,45.22,13600.0,36.6816,36.7059,36.6816,36.7059,13600.0
2013-05-23 14:20:00,45.22,45.24,45.2,45.21,8100.0,36.7059,36.7222,36.6897,36.6978,8100.0
2013-05-23 14:25:00,45.2,45.2,45.16,45.17,12800.0,36.6897,36.6897,36.6572,36.6654,12800.0
2013-05-23 14:30:00,45.17,45.17,45.08,45.09,14700.0,36.6654,36.6654,36.5923,36.6004,14700.0
2013-05-23 14:35:00,45.08,45.12,45.06,45.06,14700.0,36.5923,36.6248,36.5761,36.5761,14700.0
2013-05-23 14:40:00,45.07,45.19,45.07,45.18,23200.0,36.5842,36.6816,36.5842,36.6735,23200.0
2013-05-23 14:45:00,45.19,45.2,45.15,45.19,12900.0,36.6816,36.6897,36.6491,36.6816,12900.0
2013-05-23 14:50:00,45.2,45.2,45.13,45.13,13200.0,36.6897,36.6897,36.6329,36.6329,13200.0
2013-05-23 14:55:00,45.14,45.14,45.07,45.09,11800.0,36.641,36.641,36.5842,36.6004,11800.0
2013-05-23 15:00:00,45.1,45.1,45.04,45.05,19000.0,36.6085,36.6085,36.5598,36.5679,19000.0
2013-05-23 15:05:00,45.06,45.08,45.03,45.08,16400.0,36.5761,36.5923,36.5517,36.5923,16400.0
2013-05-23 15:10:00,45.07,45.18,45.07,45.16,19400.0,36.5842,36.6735,36.5842,36.6572,19400.0
2013-05-23 15:15:00,45.15,45.17,45.08,45.09,22800.0,36.6491,36.6654,36.5923,36.6004,22800.0
2013-05-23 15:20:00,45.09,45.13,45.08,45.11,19100.0,36.6004,36.6329,36.5923,36.6167,19100.0
2013-05-23 15:25:00,45.1,45.13,45.08,45.13,27500.0,36.6085,36.6329,36.5923,36.6329,27500.0
2013-05-23 15:30:00,45.13,45.19,45.13,45.14,21000.0,36.6329,36.6816,36.6329,36.641,21000.0
2013-05-23 15:35:00,45.14,45.15,45.11,45.14,29100.0,36.641,36.6491,36.6167,36.641,29100.0
2013-05-23 15:40:00,45.13,45.2,45.12,45.19,38200.0,36.6329,36.6897,36.6248,36.6816,38200.0
2013-05-23 15:45:00,45.19,45.2,45.13,45.14,52700.0,36.6816,36.6897,36.6329,36.641,52700.0
2013-05-23 15:50:00,45.15,45.23,45.1,45.21,58700.0,36.6491,36.7141,36.6085,36.6978,58700.0
2013-05-23 15:55:00,45.21,45.28,45.17,45.24,126300.0,36.6978,36.7546,36.6654,36.7222,126300.0
2013-05-24 09:30:00,44.99,45.01,44.76,44.77,19300.0,36.5192,36.5355,36.3325,36.3407,19300.0
2013-05-24 09:35:00,44.84,44.92,44.83,44.86,5400.0,36.3975,36.4624,36.3894,36.4137,5400.0
2013-05-24 09:40:00,44.86,44.93,44.81,44.87,9100.0,36.4137,36.4705,36.3731,36.4218,9100.0
2013-05-24 09:45:00,44.88,44.9,44.86,44.87,3000.0,36.43,36.4462,36.4137,36.4218,3000.0
2013-05-24 09:50:00,44.84,44.84,44.79,44.83,5300.0,36.3975,36.3975,36.3569,36.3894,5300.0
2013-05-24 09:55:00,44.84,44.84,44.78,44.79,8400.0,36.3975,36.3975,36.3488,36.3569,8400.0
2013-05-24 10:00:00,44.79,44.79,44.59,44.59,14400.0,36.3569,36.3569,36.1946,36.1946,14400.0
2013-05-24 10:05:00,44.59,44.75,44.56,44.75,15400.0,36.1946,36.3244,36.1702,36.3244,15400.0
2013-05-24 10:10:00,44.79,44.89,44.76,44.84,21800.0,36.3569,36.4381,36.3325,36.3975,21800.0
2013-05-24 10:15:00,44.83,44.86,44.8,44.86,12200.0,36.3894,36.4137,36.365,36.4137,12200.0
2013-05-24 10:20:00,44.87,44.89,44.8,44.83,25100.0,36.4218,36.4381,36.365,36.3894,25100.0
2013-05-24 10:25:00,44.82,44.85,44.79,44.84,11600.0,36.3813,36.4056,36.3569,36.3975,11600.0
2013-05-24 10:30:00,44.83,44.88,44.82,44.82,17100.0,36.3894,36.43,36.3813,36.3813,17100.0
2013-05-24 10:35:00,44.82,44.97,44.8,44.96,12000.0,36.3813,36.503,36.365,36.4949,12000.0
2013-05-24 10:40:00,44.94,44.94,44.88,44.9,6000.0,36.4787,36.4787,36.43,36.4462,6000.0
2013-05-24 10:45:00,44.92,44.95,44.9,44.9,35900.0,36.4624,36.4868,36.4462,36.4462,35900.0
2013-05-24 10:50:00,44.89,44.91,44.87,44.91,11400.0,36.4381,36.4543,36.4218,36.4543,11400.0
2013-05-24 10:55:00,44.9,44.92,44.89,44.92,6200.0,36.4462,36.4624,36.4381,36.4624,6200.0
2013-05-24 11:00:00,44.91,44.91,44.87,44.89,9400.0,36.4543,36.4543,36.4218,36.4381,9400.0
2013-05-24 11:05:00,44.88,44.99,44.88,44.98,7200.0,36.43,36.5192,36.43,36.5111,7200.0
2013-05-24 11:10:00,44.98,44.98,44.96,44.96,6000.0,36.5111,36.5111,36.4949,36.4949,6000.0
2013-05-24 11:15:00,44.97,45.03,44.96,45.03,12900.0,36.503,36.5517,36.4949,36.5517,12900.0
2013-05-24 11:20:00,45.03,45.03,44.98,44.98,10800.0,36.5517,36.5517,36.5111,36.5111,10800.0
2013-05-24 11:25:00,44.98,45.01,44.96,44.96,7400.0,36.5111,36.5355,36.4949,36.4949,7400.0
2013-05-24 11:30:00,44.96,44.98,44.95,44.97,4300.0,36.4949,36.5111,36.4868,36.503,4300.0
2013-05-24 11:35:00,44.98,45.1,44.98,45.1,6600.0,36.5111,36.6085,36.5111,36.6085,6600.0
2013-05-24 11:40:00,45.1,45.12,45.1,45.1,5600.0,36.6085,36.6248,36.6085,36.6085,5600.0
2013-05-24 11:45:00,45.1,45.1,45.07,45.07,8600.0,36.6085,36.6085,36.5842,36.5842,8600.0
2013-05-24 11:50:00,45.06,45.08,45.04,45.08,11300.0,36.5761,36.5923,36.5598,36.5923,11300.0
2013-05-24 11:55:00,45.08,45.11,45.05,45.08,22900.0,36.5923,36.6167,36.5679,36.5923,22900.0
2013-05-24 12:00:00,45.07,45.08,45.05,45.07,10100.0,36.5842,36.5923,36.5679,36.5842,10100.0
2013-05-24 12:05:00,45.07,45.09,45.07,45.09,10000.0,36.5842,36.6004,36.5842,36.6004,10000.0
2013-05-24 12:10:00,45.08,45.09,45.07,45.08,18900.0,36.5923,36.6004,36.5842,36.5923,18900.0
2013-05-24 12:15:00,45.08,45.15,45.08,45.15,37800.0,36.5923,36.6491,36.5923,36.6491,37800.0
2013-05-24 12:20:00,45.16,45.21,45.15,45.21,31300.0,36.6572,36.6978,36.6491,36.6978,31300.0
2013-05-24 12:25:00,45.21,45.25,45.21,45.24,16300.0,36.6978,36.7303,36.6978,36.7222,16300.0
2013-05-24 12:30:00,45.24,45.24,45.11,45.12,7600.0,36.7222,36.7222,36.6167,36.6248,7600.0
2013-05-24 12:35:00,45.11,45.12,45.04,45.06,6100.0,36.6167,36.6248,36.5598,36.5761,6100.0
2013-05-24 12:40:00,45.07,45.1,45.07,45.09,4100.0,36.5842,36.6085,36.5842,36.6004,4100.0
2013-05-24 12:45:00,45.09,45.12,45.09,45.12,3500.0,36.6004,36.6248,36.6004,36.6248,3500.0
2013-05-24 12:50:00,45.12,45.13,45.12,45.12,22600.0,36.6248,36.6329,36.6248,36.6248,22600.0
2013-05-24 12:55:00,45.12,45.13,45.1,45.1,6100.0,36.6248,36.6329,36.6085,36.6085,6100.0
2013-05-24 13:00:00,45.1,45.11,45.1,45.1,5800.0,36.6085,36.6167,36.6085,36.6085,5800.0
2013-05-24 13:05:00,45.1,45.1,45.08,45.09,8700.0,36.6085,36.6085,36.5923,36.6004,8700.0
2013-05-24 13:10:00,45.09,45.09,45.08,45.09,12500.0,36.6004,36.6004,36.5923,36.6004,12500.0
2013-05-24 13:15:00,45.09,45.15,45.09,45.15,14000.0,36.6004,36.6491,36.6004,36.6491,14000.0
2013-05-24 13:20:00,45.14,45.14,45.11,45.14,4800.0,36.641,36.641,36.6167,36.641,4800.0
2013-05-24 13:25:00,45.14,45.16,45.14,45.16,4300.0,36.641,36.6572,36.641,36.6572,4300.0
2013-05-24 13:30:00,45.17,45.19,45.15,45.17,9300.0,36.6654,36.6816,36.6491,36.6654,9300.0
2013-05-24 13:35:00,45.17,45.17,45.12,45.12,5200.0,36.6654,36.6654,36.6248,36.6248,5200.0
2013-05-24 13:40:00,45.12,45.12,45.08,45.1,4900.0,36.6248,36.6248,36.5923,36.6085,4900.0
2013-05-24 13:45:00,45.09,45.15,45.09,45.15,13600.0,36.6004,36.6491,36.6004,36.6491,13600.0
2013-05-24 13:50:00,45.14,45.18,45.14,45.18,12900.0,36.641,36.6735,36.641,36.6735,12900.0
2013-05-24 13:55:00,45.18,45.22,45.18,45.22,6200.0,36.6735,36.7059,36.6735,36.7059,6200.0
2013-05-24 14:00:00,45.22,45.23,45.18,45.18,12000.0,36.7059,36.7141,36.6735,36.6735,12000.0
2013-05-24 14:05:00,45.18,45.18,45.16,45.17,5000.0,36.6735,36.6735,36.6572,36.6654,5000.0
2013-05-24 14:10:00,45.17,45.17,45.14,45.16,10100.0,36.6654,36.6654,36.641,36.6572,10100.0
2013-05-24 14:15:00,45.16,45.2,45.15,45.2,12800.0,36.6572,36.6897,36.6491,36.6897,12800.0
2013-05-24 14:20:00,45.19,45.19,45.17,45.18,9200.0,36.6816,36.6816,36.6654,36.6735,9200.0
2013-05-24 14:25:00,45.17,45.18,45.17,45.18,500.0,36.6654,36.6735,36.6654,36.6735,500.0
2013-05-24 14:30:00,45.18,45.2,45.15,45.16,13500.0,36.6735,36.6897,36.6491,36.6572,13500.0
2013-05-24 14:35:00,45.15,45.16,45.13,45.16,4200.0,36.6491,36.6572,36.6329,36.6572,4200.0
2013-05-24 14:40:00,45.16,45.21,45.16,45.2,6600.0,36.6572,36.6978,36.6572,36.6897,6600.0
2013-05-24 14:45:00,45.2,45.2,45.17,45.17,4300.0,36.6897,36.6897,36.6654,36.6654,4300.0
2013-05-24 14:50:00,45.17,45.2,45.17,45.2,3900.0,36.6654,36.6897,36.6654,36.6897,3900.0
2013-05-24 14:55:00,45.2,45.2,45.16,45.17,22200.0,36.6897,36.6897,36.6572,36.6654,22200.0
2013-05-24 15:00:00,45.17,45.17,45.14,45.15,16200.0,36.6654,36.6654,36.641,36.6491,16200.0
2013-05-24 15:05:00,45.15,45.16,45.14,45.16,12900.0,36.6491,36.6572,36.641,36.6572,12900.0
2013-05-24 15:10:00,45.17,45.18,45.16,45.17,4300.0,36.6654,36.6735,36.6572,36.6654,4300.0
2013-05-24 15:15:00,45.17,45.17,45.12,45.12,13200.0,36.6654,36.6654,36.6248,36.6248,13200.0
2013-05-24 15:20:00,45.11,45.12,45.09,45.09,10300.0,36.6167,36.6248,36.6004,36.6004,10300.0
2013-05-24 15:25:00,45.09,45.11,45.09,45.1,7300.0,36.6004,36.6167,36.6004,36.6085,7300.0
2013-05-24 15:30:00,45.11,45.11,45.07,45.08,16200.0,36.6167,36.6167,36.5842,36.5923,16200.0
2013-05-24 15:35:00,45.07,45.1,45.04,45.08,71500.0,36.5842,36.6085,36.5598,36.5923,71500.0
2013-05-24 15:40:00,45.07,45.07,45.03,45.03,8000.0,36.5842,36.5842,36.5517,36.5517,8000.0
2013-05-24 15:45:00,45.03,45.1,45.03,45.09,22800.0,36.5517,36.6085,36.5517,36.6004,22800.0
2013-05-24 15:50:00,45.08,45.11,45.04,45.11,20200.0,36.5923,36.6167,36.5598,36.6167,20200.0
2013-05-24 15:55:00,45.11,45.19,45.11,45.18,43800.0,36.6167,36.6816,36.6167,36.6735,43800.0
2013-05-28 09:30:00,45.45,45.64,45.42,45.59,28000.0,36.8926,37.0469,36.8683,37.0063,28000.0
2013-05-28 09:35:00,45.59,45.69,45.59,45.6,25000.0,37.0063,37.0874,37.0063,37.0144,25000.0
2013-05-28 09:40:00,45.6,45.62,45.56,45.61,12700.0,37.0144,37.0306,36.9819,37.0225,12700.0
2013-05-28 09:45:00,45.61,45.68,45.59,45.68,15000.0,37.0225,37.0793,37.0063,37.0793,15000.0
2013-05-28 09:50:00,45.67,45.7,45.66,45.68,12600.0,37.0712,37.0956,37.0631,37.0793,12600.0
2013-05-28 09:55:00,45.67,45.78,45.67,45.76,11200.0,37.0712,37.1605,37.0712,37.1443,11200.0
2013-05-28 10:00:00,45.76,45.83,45.75,45.76,5800.0,37.1443,37.2011,37.1362,37.1443,5800.0
2013-05-28 10:05:00,45.77,45.81,45.74,45.79,9500.0,37.1524,37.1849,37.128,37.1686,9500.0
2013-05-28 10:10:00,45.78,45.81,45.75,45.8,23400.0,37.1605,37.1849,37.1362,37.1767,23400.0
2013-05-28 10:15:00,45.8,45.87,45.8,45.86,21000.0,37.1767,37.2336,37.1767,37.2254,21000.0
2013-05-28 10:20:00,45.86,45.93,45.85,45.91,16500.0,37.2254,37.2823,37.2173,37.266,16500.0
2013-05-28 10:25:00,45.92,45.95,45.92,45.95,6400.0,37.2741,37.2985,37.2741,37.2985,6400.0
2013-05-28 10:30:00,45.95,45.95,45.9,45.92,3500.0,37.2985,37.2985,37.2579,37.2741,3500.0
2013-05-28 10:35:00,45.91,45.91,45.84,45.86,9700.0,37.266,37.266,37.2092,37.2254,9700.0
2013-05-28 10:40:00,45.86,45.9,45.84,45.86,10500.0,37.2254,37.2579,37.2092,37.2254,10500.0
2013-05-28 10:45:00,45.85,45.9,45.85,45.89,11400.0,37.2173,37.2579,37.2173,37.2498,11400.0
2013-05-28 10:50:00,45.89,45.89,45.83,45.88,16600.0,37.2498,37.2498,37.2011,37.2417,16600.0
2013-05-28 10:55:00,45.88,45.89,45.85,45.85,13500.0,37.2417,37.2498,37.2173,37.2173,13500.0
2013-05-28 11:00:00,45.86,45.88,45.82,45.88,19700.0,37.2254,37.2417,37.193,37.2417,19700.0
2013-05-28 11:05:00,45.87,45.88,45.83,45.84,15800.0,37.2336,37.2417,37.2011,37.2092,15800.0
2013-05-28 11:10:00,45.83,45.9,45.83,45.88,10100.0,37.2011,37.2579,37.2011,37.2417,10100.0
2013-05-28 11:15:00,45.89,45.93,45.89,45.92,6000.0,37.2498,37.2823,37.2498,37.2741,6000.0
2013-05-28 11:20:00,45.92,45.93,45.88,45.88,15000.0,37.2741,37.2823,37.2417,37.2417,15000.0
2013-05-28 11:25:00,45.87,45.87,45.85,45.85,12200.0,37.2336,37.2336,37.2173,37.2173,12200.0
2013-05-28 11:30:00,45.84,45.88,45.8,45.8,26100.0,37.2092,37.2417,37.1767,37.1767,26100.0
2013-05-28 11:35:00,45.79,45.79,45.71,45.74,9200.0,37.1686,37.1686,37.1037,37.128,9200.0
2013-05-28 11:40:00,45.74,45.8,45.72,45.78,9900.0,37.128,37.1767,37.1118,37.1605,9900.0
2013-05-28 11:45:00,45.77,45.78,45.73,45.74,24000.0,37.1524,37.1605,37.1199,37.128,24000.0
2013-05-28 11:50:00,45.73,45.76,45.73,45.73,12300.0,37.1199,37.1443,37.1199,37.1199,12300.0
2013-05-28 11:55:00,45.72,45.73,45.68,45.68,6700.0,37.1118,37.1199,37.0793,37.0793,6700.0
2013-05-28 12:00:00,45.68,45.69,45.63,45.64,17100.0,37.0793,37.0874,37.0387,37.0469,17100.0
2013-05-28 12:05:00,45.64,45.65,45.63,45.64,5600.0,37.0469,37.055,37.0387,37.0469,5600.0
2013-05-28 12:10:00,45.64,45.68,45.61,45.61,10900.0,37.0469,37.0793,37.0225,37.0225,10900.0
2013-05-28 12:15:00,45.61,45.61,45.57,45.57,9100.0,37.0225,37.0225,36.99,36.99,9100.0
2013-05-28 12:20:00,45.57,45.62,45.57,45.61,8400.0,36.99,37.0306,36.99,37.0225,8400.0
2013-05-28 12:25:00,45.61,45.61,45.59,45.6,5900.0,37.0225,37.0225,37.0063,37.0144,5900.0
2013-05-28 12:30:00,45.59,45.59,45.55,45.55,10200.0,37.0063,37.0063,36.9738,36.9738,10200.0
2013-05-28 12:35:00,45.55,45.56,45.54,45.56,6300.0,36.9738,36.9819,36.9657,36.9819,6300.0
2013-05-28 12:40:00,45.56,45.64,45.56,45.62,6200.0,36.9819,37.0469,36.9819,37.0306,6200.0
2013-05-28 12:45:00,45.61,45.65,45.61,45.64,4600.0,37.0225,37.055,37.0225,37.0469,4600.0
2013-05-28 12:50:00,45.65,45.65,45.64,45.64,3900.0,37.055,37.055,37.0469,37.0469,3900.0
2013-05-28 12:55:00,45.64,45.65,45.61,45.61,25300.0,37.0469,37.055,37.0225,37.0225,25300.0
2013-05-28 13:00:00,45.62,45.71,45.62,45.7,8700.0,37.0306,37.1037,37.0306,37.0956,8700.0
2013-05-28 13:05:00,45.72,45.72,45.7,45.7,7300.0,37.1118,37.1118,37.0956,37.0956,7300.0
2013-05-28 13:10:00,45.7,45.73,45.7,45.72,4100.0,37.0956,37.1199,37.0956,37.1118,4100.0
2013-05-28 13:15:00,45.71,45.71,45.68,45.7,4700.0,37.1037,37.1037,37.0793,37.0956,4700.0
2013-05-28 13:20:00,45.7,45.7,45.62,45.65,15100.0,37.0956,37.0956,37.0306,37.055,15100.0
2013-05-28 13:25:00,45.65,45.66,45.65,45.65,8900.0,37.055,37.0631,37.055,37.055,8900.0
2013-05-28 13:30:00,45.66,45.66,45.61,45.62,17400.0,37.0631,37.0631,37.0225,37.0306,17400.0
2013-05-28 13:35:00,45.61,45.65,45.6,45.61,5700.0,37.0225,37.055,37.0144,37.0225,5700.0
2013-05-28 13:40:00,45.61,45.62,45.56,45.56,9400.0,37.0225,37.0306,36.9819,36.9819,9400.0
2013-05-28 13:45:00,45.56,45.58,45.54,45.55,4100.0,36.9819,36.9982,36.9657,36.9738,4100.0
2013-05-28 13:50:00,45.55,45.56,45.54,45.55,6000.0,36.9738,36.9819,36.9657,36.9738,6000.0
2013-05-28 13:55:00,45.52,45.52,45.47,45.48,8000.0,36.9495,36.9495,36.9089,36.917,8000.0
2013-05-28 14:00:00,45.48,45.5,45.43,45.46,9300.0,36.917,36.9332,36.8764,36.9008,9300.0
2013-05-28 14:05:00,45.46,45.49,45.46,45.47,4500.0,36.9008,36.9251,36.9008,36.9089,4500.0
2013-05-28 14:10:00,45.47,45.48,45.4,45.4,13300.0,36.9089,36.917,36.852,36.852,13300.0
2013-05-28 14:15:00,45.4,45.47,45.4,45.47,5700.0,36.852,36.9089,36.852,36.9089,5700.0
2013-05-28 14:20:00,45.48,45.5,45.45,45.46,9900.0,36.917,36.9332,36.8926,36.9008,9900.0
2013-05-28 14:25:00,45.46,45.48,45.42,45.47,9200.0,36.9008,36.917,36.8683,36.9089,9200.0
2013-05-28 14:30:00,45.47,45.47,45.44,45.44,9700.0,36.9089,36.9089,36.8845,36.8845,9700.0
2013-05-28 14:35:00,45.43,45.43,45.37,45.38,21200.0,36.8764,36.8764,36.8277,36.8358,21200.0
2013-05-28 14:40:00,45.38,45.47,45.38,45.45,11500.0,36.8358,36.9089,36.8358,36.8926,11500.0
2013-05-28 14:45:00,45.44,45.5,45.44,45.5,10600.0,36.8845,36.9332,36.8845,36.9332,10600.0
2013-05-28 14:50:00,45.51,45.57,45.51,45.55,13300.0,36.9413,36.99,36.9413,36.9738,13300.0
2013-05-28 14:55:00,45.54,45.59,45.54,45.57,16100.0,36.9657,37.0063,36.9657,36.99,16100.0
2013-05-28 15:00:00,45.57,45.6,45.55,45.56,22000.0,36.99,37.0144,36.9738,36.9819,22000.0
2013-05-28 15:05:00,45.57,45.6,45.57,45.6,5400.0,36.99,37.0144,36.99,37.0144,5400.0
2013-05-28 15:10:00,45.61,45.62,45.56,45.57,27000.0,37.0225,37.0306,36.9819,36.99,27000.0
2013-05-28 15:15:00,45.56,45.61,45.56,45.59,15900.0,36.9819,37.0225,36.9819,37.0063,15900.0
2013-05-28 15:20:00,45.6,45.62,45.57,45.57,20800.0,37.0144,37.0306,36.99,36.99,20800.0
2013-05-28 15:25:00,45.57,45.61,45.56,45.58,20300.0,36.99,37.0225,36.9819,36.9982,20300.0
2013-05-28 15:30:00,45.58,45.67,45.58,45.65,15000.0,36.9982,37.0712,36.9982,37.055,15000.0
2013-05-28 15:35:00,45.64,45.73,45.64,45.7,75700.0,37.0469,37.1199,37.0469,37.0956,75700.0
2013-05-28 15:40:00,45.71,45.8,45.7,45.75,43500.0,37.1037,37.1767,37.0956,37.1362,43500.0
2013-05-28 15:45:00,45.76,45.82,45.72,45.76,70700.0,37.1443,37.193,37.1118,37.1443,70700.0
2013-05-28 15:50:00,45.76,45.77,45.74,45.76,39800.0,37.1443,37.1524,37.128,37.1443,39800.0
2013-05-28 15:55:00,45.76,45.81,45.71,45.79,181700.0,37.1443,37.1849,37.1037,37.1686,181700.0
2013-05-29 09:30:00,45.42,45.53,45.27,45.34,26800.0,36.8683,36.9576,36.7465,36.8033,26800.0
2013-05-29 09:35:00,45.32,45.48,45.28,45.3,14500.0,36.7871,36.917,36.7546,36.7709,14500.0
2013-05-29 09:40:00,45.31,45.32,45.14,45.17,73600.0,36.779,36.7871,36.641,36.6654,73600.0
2013-05-29 09:45:00,45.17,45.49,45.14,45.45,39100.0,36.6654,36.9251,36.641,36.8926,39100.0
2013-05-29 09:50:00,45.46,45.5,45.4,45.45,9800.0,36.9008,36.9332,36.852,36.8926,9800.0
2013-05-29 09:55:00,45.44,45.47,45.42,45.42,12700.0,36.8845,36.9089,36.8683,36.8683,12700.0
2013-05-29 10:00:00,45.42,45.5,45.42,45.47,10900.0,36.8683,36.9332,36.8683,36.9089,10900.0
2013-05-29 10:05:00,45.47,45.47,45.35,45.37,15700.0,36.9089,36.9089,36.8115,36.8277,15700.0
2013-05-29 10:10:00,45.35,45.39,45.31,45.36,8900.0,36.8115,36.8439,36.779,36.8196,8900.0
2013-05-29 10:15:00,45.33,45.37,45.32,45.32,139200.0,36.7952,36.8277,36.7871,36.7871,139200.0
2013-05-29 10:20:00,45.33,45.33,45.21,45.21,9700.0,36.7952,36.7952,36.6978,36.6978,9700.0
2013-05-29 10:25:00,45.21,45.21,45.13,45.16,5400.0,36.6978,36.6978,36.6329,36.6572,5400.0
2013-05-29 10:30:00,45.15,45.15,45.09,45.11,6500.0,36.6491,36.6491,36.6004,36.6167,6500.0
2013-05-29 10:35:00,45.1,45.11,45.08,45.09,11300.0,36.6085,36.6167,36.5923,36.6004,11300.0
2013-05-29 10:40:00,45.09,45.1,45.05,45.05,4300.0,36.6004,36.6085,36.5679,36.5679,4300.0
2013-05-29 10:45:00,45.04,45.06,44.96,44.96,16400.0,36.5598,36.5761,36.4949,36.4949,16400.0
2013-05-29 10:50:00,44.97,45.02,44.94,44.99,19300.0,36.503,36.5436,36.4787,36.5192,19300.0
2013-05-29 10:55:00,44.98,45.02,44.98,44.99,6900.0,36.5111,36.5436,36.5111,36.5192,6900.0
2013-05-29 11:00:00,44.98,45.01,44.96,45.0,13600.0,36.5111,36.5355,36.4949,36.5274,13600.0
2013-05-29 11:05:00,44.99,44.99,44.94,44.97,10400.0,36.5192,36.5192,36.4787,36.503,10400.0
2013-05-29 11:10:00,44.98,45.01,44.97,45.0,13400.0,36.5111,36.5355,36.503,36.5274,13400.0
2013-05-29 11:15:00,45.0,45.0,44.96,44.98,17100.0,36.5274,36.5274,36.4949,36.5111,17100.0
2013-05-29 11:20:00,44.98,45.0,44.96,44.99,6000.0,36.5111,36.5274,36.4949,36.5192,6000.0
2013-05-29 11:25:00,44.99,45.05,44.98,45.05,9500.0,36.5192,36.5679,36.5111,36.5679,9500.0
2013-05-29 11:30:00,45.05,45.11,45.05,45.09,8700.0,36.5679,36.6167,36.5679,36.6004,8700.0
2013-05-29 11:35:00,45.09,45.09,45.03,45.07,14600.0,36.6004,36.6004,36.5517,36.5842,14600.0
2013-05-29 11:40:00,45.07,45.07,45.0,45.01,8300.0,36.5842,36.5842,36.5274,36.5355,8300.0
2013-05-29 11:45:00,45.01,45.08,45.01,45.07,23600.0,36.5355,36.5923,36.5355,36.5842,23600.0
2013-05-29 11:50:00,45.08,45.09,45.04,45.04,6000.0,36.5923,36.6004,36.5598,36.5598,6000.0
2013-05-29 11:55:00,45.05,45.13,45.04,45.12,7900.0,36.5679,36.6329,36.5598,36.6248,7900.0
2013-05-29 12:00:00,45.13,45.18,45.13,45.13,7600.0,36.6329,36.6735,36.6329,36.6329,7600.0
2013-05-29 12:05:00,45.12,45.12,45.07,45.12,13100.0,36.6248,36.6248,36.5842,36.6248,13100.0
2013-05-29 12:10:00,45.11,45.11,45.06,45.1,9700.0,36.6167,36.6167,36.5761,36.6085,9700.0
2013-05-29 12:15:00,45.1,45.13,45.09,45.13,3400.0,36.6085,36.6329,36.6004,36.6329,3400.0
2013-05-29 12:20:00,45.12,45.14,45.11,45.11,6400.0,36.6248,36.641,36.6167,36.6167,6400.0
2013-05-29 12:25:00,45.11,45.11,45.05,45.09,4900.0,36.6167,36.6167,36.5679,36.6004,4900.0
2013-05-29 12:30:00,45.09,45.09,45.05,45.05,3800.0,36.6004,36.6004,36.5679,36.5679,3800.0
2013-05-29 12:35:00,45.05,45.05,45.03,45.05,7000.0,36.5679,36.5679,36.5517,36.5679,7000.0
2013-05-29 12:40:00,45.05,45.07,45.05,45.07,3700.0,36.5679,36.5842,36.5679,36.5842,3700.0
2013-05-29 12:45:00,45.08,45.08,44.97,44.98,58600.0,36.5923,36.5923,36.503,36.5111,58600.0
2013-05-29 12:50:00,44.99,45.03,44.99,45.02,8200.0,36.5192,36.5517,36.5192,36.5436,8200.0
2013-05-29 12:55:00,45.02,45.03,45.0,45.0,3300.0,36.5436,36.5517,36.5274,36.5274,3300.0
2013-05-29 13:00:00,45.01,45.02,45.0,45.01,6600.0,36.5355,36.5436,36.5274,36.5355,6600.0
2013-05-29 13:05:00,45.0,45.05,45.0,45.05,12200.0,36.5274,36.5679,36.5274,36.5679,12200.0
2013-05-29 13:10:00,45.05,45.05,45.0,45.02,8800.0,36.5679,36.5679,36.5274,36.5436,8800.0
2013-05-29 13:15:00,45.03,45.04,45.03,45.04,7000.0,36.5517,36.5598,36.5517,36.5598,7000.0
2013-05-29 13:20:00,45.05,45.09,45.05,45.05,21200.0,36.5679,36.6004,36.5679,36.5679,21200.0
2013-05-29 13:25:00,45.05,45.15,45.05,45.15,8800.0,36.5679,36.6491,36.5679,36.6491,8800.0
2013-05-29 13:30:00,45.16,45.22,45.16,45.22,10100.0,36.6572,36.7059,36.6572,36.7059,10100.0
2013-05-29 13:35:00,45.22,45.31,45.22,45.29,21400.0,36.7059,36.779,36.7059,36.7628,21400.0
2013-05-29 13:40:00,45.29,45.32,45.27,45.32,7000.0,36.7628,36.7871,36.7465,36.7871,7000.0
2013-05-29 13:45:00,45.33,45.33,45.27,45.28,7200.0,36.7952,36.7952,36.7465,36.7546,7200.0
2013-05-29 13:50:00,45.28,45.29,45.26,45.26,6200.0,36.7546,36.7628,36.7384,36.7384,6200.0
2013-05-29 13:55:00,45.26,45.33,45.26,45.28,16100.0,36.7384,36.7952,36.7384,36.7546,16100.0
2013-05-29 14:00:00,45.27,45.3,45.22,45.24,22400.0,36.7465,36.7709,36.7059,36.7222,22400.0
2013-05-29 14:05:00,45.24,45.3,45.23,45.29,69900.0,36.7222,36.7709,36.7141,36.7628,69900.0
2013-05-29 14:10:00,45.28,45.32,45.27,45.27,13200.0,36.7546,36.7871,36.7465,36.7465,13200.0
2013-05-29 14:15:00,45.28,45.31,45.28,45.31,11700.0,36.7546,36.779,36.7546,36.779,11700.0
2013-05-29 14:20:00,45.3,45.32,45.3,45.32,3900.0,36.7709,36.7871,36.7709,36.7871,3900.0
2013-05-29 14:25:00,45.32,45.33,45.3,45.31,17700.0,36.7871,36.7952,36.7709,36.779,17700.0
2013-05-29 14:30:00,45.32,45.32,45.22,45.23,20500.0,36.7871,36.7871,36.7059,36.7141,20500.0
2013-05-29 14:35:00,45.22,45.23,45.17,45.2,14700.0,36.7059,36.7141,36.6654,36.6897,14700.0
2013-05-29 14:40:00,45.21,45.23,45.19,45.23,9200.0,36.6978,36.7141,36.6816,36.7141,9200.0
2013-05-29 14:45:00,45.24,45.27,45.2,45.21,11100.0,36.7222,36.7465,36.6897,36.6978,11100.0
2013-05-29 14:50:00,45.2,45.2,45.16,45.19,15000.0,36.6897,36.6897,36.6572,36.6816,15000.0
2013-05-29 14:55:00,45.23,45.23,45.18,45.18,11100.0,36.7141,36.7141,36.6735,36.6735,11100.0
2013-05-29 15:00:00,45.17,45.18,45.14,45.18,10700.0,36.6654,36.6735,36.641,36.6735,10700.0
2013-05-29 15:05:00,45.19,45.2,45.16,45.16,10600.0,36.6816,36.6897,36.6572,36.6572,10600.0
2013-05-29 15:10:00,45.16,45.21,45.15,45.2,13600.0,36.6572,36.6978,36.6491,36.6897,13600.0
2013-05-29 15:15:00,45.2,45.2,45.14,45.16,17200.0,36.6897,36.6897,36.641,36.6572,17200.0
2013-05-29 15:20:00,45.16,45.21,45.16,45.2,14200.0,36.6572,36.6978,36.6572,36.6897,14200.0
2013-05-29 15:25:00,45.2,45.22,45.2,45.22,8900.0,36.6897,36.7059,36.6897,36.7059,8900.0
2013-05-29 15:30:00,45.22,45.25,45.22,45.25,9800.0,36.7059,36.7303,36.7059,36.7303,9800.0
2013-05-29 15:35:00,45.25,45.25,45.19,45.19,33100.0,36.7303,36.7303,36.6816,36.6816,33100.0
2013-05-29 15:40:00,45.2,45.24,45.2,45.2,29300.0,36.6897,36.7222,36.6897,36.6897,29300.0
2013-05-29 15:45:00,45.2,45.2,45.12,45.16,34400.0,36.6897,36.6897,36.6248,36.6572,34400.0
2013-05-29 15:50:00,45.15,45.15,45.08,45.12,44000.0,36.6491,36.6491,36.5923,36.6248,44000.0
2013-05-29 15:55:00,45.13,45.14,45.07,45.08,152200.0,36.6329,36.641,36.5842,36.5923,152200.0
2013-05-30 09:30:00,45.13,45.31,45.09,45.29,10200.0,36.6329,36.779,36.6004,36.7628,10200.0
2013-05-30 09:35:00,45.3,45.36,45.27,45.36,8000.0,36.7709,36.8196,36.7465,36.8196,8000.0
2013-05-30 09:40:00,45.39,45.47,45.36,45.44,9500.0,36.8439,36.9089,36.8196,36.8845,9500.0
2013-05-30 09:45:00,45.45,45.59,45.45,45.56,9000.0,36.8926,37.0063,36.8926,36.9819,9000.0
2013-05-30 09:50:00,45.57,45.58,45.53,45.53,14700.0,36.99,36.9982,36.9576,36.9576,14700.0
2013-05-30 09:55:00,45.54,45.57,45.54,45.57,3500.0,36.9657,36.99,36.9657,36.99,3500.0
2013-05-30 10:00:00,45.56,45.64,45.51,45.54,20600.0,36.9819,37.0469,36.9413,36.9657,20600.0
2013-05-30 10:05:00,45.54,45.55,45.51,45.55,8900.0,36.9657,36.9738,36.9413,36.9738,8900.0
2013-05-30 10:10:00,45.55,45.61,45.53,45.53,10800.0,36.9738,37.0225,36.9576,36.9576,10800.0
2013-05-30 10:15:00,45.53,45.55,45.49,45.5,10900.0,36.9576,36.9738,36.9251,36.9332,10900.0
2013-05-30 10:20:00,45.5,45.55,45.48,45.5,39600.0,36.9332,36.9738,36.917,36.9332,39600.0
2013-05-30 10:25:00,45.5,45.59,45.5,45.55,5600.0,36.9332,37.0063,36.9332,36.9738,5600.0
2013-05-30 10:30:00,45.54,45.56,45.51,45.53,7000.0,36.9657,36.9819,36.9413,36.9576,7000.0
2013-05-30 10:35:00,45.54,45.58,45.54,45.55,4800.0,36.9657,36.9982,36.9657,36.9738,4800.0
2013-05-30 10:40:00,45.56,45.61,45.56,45.6,6900.0,36.9819,37.0225,36.9819,37.0144,6900.0
2013-05-30 10:45:00,45.61,45.64,45.59,45.62,10700.0,37.0225,37.0469,37.0063,37.0306,10700.0
2013-05-30 10:50:00,45.62,45.64,45.57,45.63,20300.0,37.0306,37.0469,36.99,37.0387,20300.0
2013-05-30 10:55:00,45.63,45.7,45.63,45.69,11300.0,37.0387,37.0956,37.0387,37.0874,11300.0
2013-05-30 11:00:00,45.7,45.72,45.67,45.68,13100.0,37.0956,37.1118,37.0712,37.0793,13100.0
2013-05-30 11:05:00,45.68,45.68,45.56,45.58,10300.0,37.0793,37.0793,36.9819,36.9982,10300.0
2013-05-30 11:10:00,45.58,45.63,45.58,45.6,13500.0,36.9982,37.0387,36.9982,37.0144,13500.0
2013-05-30 11:15:00,45.6,45.61,45.56,45.57,18400.0,37.0144,37.0225,36.9819,36.99,18400.0
2013-05-30 11:20:00,45.58,45.66,45.58,45.65,10500.0,36.9982,37.0631,36.9982,37.055,10500.0
2013-05-30 11:25:00,45.64,45.69,45.61,45.67,12700.0,37.0469,37.0874,37.0225,37.0712,12700.0
2013-05-30 11:30:00,45.68,45.7,45.66,45.7,8500.0,37.0793,37.0956,37.0631,37.0956,8500.0
2013-05-30 11:35:00,45.7,45.76,45.69,45.76,13300.0,37.0956,37.1443,37.0874,37.1443,13300.0
2013-05-30 11:40:00,45.75,45.79,45.75,45.78,10300.0,37.1362,37.1686,37.1362,37.1605,10300.0
2013-05-30 11:45:00,45.79,45.8,45.75,45.75,7000.0,37.1686,37.1767,37.1362,37.1362,7000.0
2013-05-30 11:50:00,45.77,45.8,45.76,45.79,8400.0,37.1524,37.1767,37.1443,37.1686,8400.0
2013-05-30 11:55:00,45.79,45.81,45.77,45.79,9400.0,37.1686,37.1849,37.1524,37.1686,9400.0
2013-05-30 12:00:00,45.79,45.81,45.76,45.77,10700.0,37.1686,37.1849,37.1443,37.1524,10700.0
2013-05-30 12:05:00,45.77,45.8,45.76,45.78,5700.0,37.1524,37.1767,37.1443,37.1605,5700.0
2013-05-30 12:10:00,45.77,45.81,45.75,45.81,8800.0,37.1524,37.1849,37.1362,37.1849,8800.0
2013-05-30 12:15:00,45.81,45.81,45.77,45.8,8900.0,37.1849,37.1849,37.1524,37.1767,8900.0
2013-05-30 12:20:00,45.8,45.8,45.77,45.8,3400.0,37.1767,37.1767,37.1524,37.1767,3400.0
2013-05-30 12:25:00,45.8,45.85,45.8,45.82,12900.0,37.1767,37.2173,37.1767,37.193,12900.0
2013-05-30 12:30:00,45.81,45.84,45.8,45.84,4300.0,37.1849,37.2092,37.1767,37.2092,4300.0
2013-05-30 12:35:00,45.84,45.87,45.78,45.82,26100.0,37.2092,37.2336,37.1605,37.193,26100.0
2013-05-30 12:40:00,45.81,45.82,45.73,45.74,8500.0,37.1849,37.193,37.1199,37.128,8500.0
2013-05-30 12:45:00,45.75,45.75,45.71,45.71,2800.0,37.1362,37.1362,37.1037,37.1037,2800.0
2013-05-30 12:50:00,45.71,45.73,45.67,45.73,5100.0,37.1037,37.1199,37.0712,37.1199,5100.0
2013-05-30 12:55:00,45.72,45.72,45.67,45.67,7400.0,37.1118,37.1118,37.0712,37.0712,7400.0
2013-05-30 13:00:00,45.67,45.67,45.66,45.66,3000.0,37.0712,37.0712,37.0631,37.0631,3000.0
2013-05-30 13:05:00,45.67,45.67,45.62,45.62,8500.0,37.0712,37.0712,37.0306,37.0306,8500.0
2013-05-30 13:10:00,45.62,45.62,45.57,45.6,95700.0,37.0306,37.0306,36.99,37.0144,95700.0
2013-05-30 13:15:00,45.61,45.66,45.61,45.64,4500.0,37.0225,37.0631,37.0225,37.0469,4500.0
2013-05-30 13:20:00,45.64,45.65,45.63,45.65,2200.0,37.0469,37.055,37.0387,37.055,2200.0
2013-05-30 13:25:00,45.66,45.73,45.66,45.73,3900.0,37.0631,37.1199,37.0631,37.1199,3900.0
2013-05-30 13:30:00,45.73,45.75,45.72,45.74,4000.0,37.1199,37.1362,37.1118,37.128,4000.0
2013-05-30 13:35:00,45.74,45.78,45.72,45.75,5700.0,37.128,37.1605,37.1118,37.1362,5700.0
2013-05-30 13:40:00,45.76,45.77,45.75,45.77,3200.0,37.1443,37.1524,37.1362,37.1524,3200.0
2013-05-30 13:45:00,45.77,45.8,45.77,45.8,4300.0,37.1524,37.1767,37.1524,37.1767,4300.0
2013-05-30 13:50:00,45.8,45.83,45.79,45.81,8600.0,37.1767,37.2011,37.1686,37.1849,8600.0
2013-05-30 13:55:00,45.8,45.83,45.8,45.83,4700.0,37.1767,37.2011,37.1767,37.2011,4700.0
2013-05-30 14:00:00,45.81,45.86,45.81,45.83,8700.0,37.1849,37.2254,37.1849,37.2011,8700.0
2013-05-30 14:05:00,45.83,45.83,45.81,45.82,5200.0,37.2011,37.2011,37.1849,37.193,5200.0
2013-05-30 14:10:00,45.81,45.81,45.76,45.76,7600.0,37.1849,37.1849,37.1443,37.1443,7600.0
2013-05-30 14:15:00,45.75,45.78,45.75,45.76,7400.0,37.1362,37.1605,37.1362,37.1443,7400.0
2013-05-30 14:20:00,45.76,45.78,45.75,45.78,5500.0,37.1443,37.1605,37.1362,37.1605,5500.0
2013-05-30 14:25:00,45.79,45.81,45.79,45.81,6100.0,37.1686,37.1849,37.1686,37.1849,6100.0
2013-05-30 14:30:00,45.82,45.85,45.75,45.75,13000.0,37.193,37.2173,37.1362,37.1362,13000.0
2013-05-30 14:35:00,45.75,45.75,45.72,45.75,11100.0,37.1362,37.1362,37.1118,37.1362,11100.0
2013-05-30 14:40:00,45.75,45.78,45.75,45.77,5800.0,37.1362,37.1605,37.1362,37.1524,5800.0
2013-05-30 14:45:00,45.77,45.78,45.73,45.78,4400.0,37.1524,37.1605,37.1199,37.1605,4400.0
2013-05-30 14:50:00,45.78,45.82,45.78,45.82,5800.0,37.1605,37.193,37.1605,37.193,5800.0
2013-05-30 14:55:00,45.82,45.83,45.79,45.79,7200.0,37.193,37.2011,37.1686,37.1686,7200.0
2013-05-30 15:00:00,45.79,45.79,45.77,45.79,7300.0,37.1686,37.1686,37.1524,37.1686,7300.0
2013-05-30 15:05:00,45.79,45.8,45.79,45.79,4900.0,37.1686,37.1767,37.1686,37.1686,4900.0
2013-05-30 15:10:00,45.79,45.79,45.74,45.74,7900.0,37.1686,37.1686,37.128,37.128,7900.0
2013-05-30 15:15:00,45.74,45.76,45.73,45.75,7700.0,37.128,37.1443,37.1199,37.1362,7700.0
2013-05-30 15:20:00,45.76,45.8,45.76,45.76,19900.0,37.1443,37.1767,37.1443,37.1443,19900.0
2013-05-30 15:25:00,45.75,45.8,45.75,45.79,12000.0,37.1362,37.1767,37.1362,37.1686,12000.0
2013-05-30 15:30:00,45.79,45.79,45.71,45.74,35200.0,37.1686,37.1686,37.1037,37.128,35200.0
2013-05-30 15:35:00,45.74,45.78,45.74,45.78,16800.0,37.128,37.1605,37.128,37.1605,16800.0
2013-05-30 15:40:00,45.78,45.83,45.78,45.83,19300.0,37.1605,37.2011,37.1605,37.2011,19300.0
2013-05-30 15:45:00,45.82,45.83,45.72,45.73,27300.0,37.193,37.2011,37.1118,37.1199,27300.0
2013-05-30 15:50:00,45.73,45.74,45.7,45.72,31700.0,37.1199,37.128,37.0956,37.1118,31700.0
2013-05-30 15:55:00,45.72,45.79,45.71,45.77,81900.0,37.1118,37.1686,37.1037,37.1524,81900.0
2013-05-31 09:30:00,45.58,45.67,45.43,45.44,18200.0,36.9982,37.0712,36.8764,36.8845,18200.0
2013-05-31 09:35:00,45.45,45.52,45.42,45.46,17100.0,36.8926,36.9495,36.8683,36.9008,17100.0
2013-05-31 09:40:00,45.45,45.5,45.4,45.42,24200.0,36.8926,36.9332,36.852,36.8683,24200.0
2013-05-31 09:45:00,45.45,45.49,45.38,45.4,7100.0,36.8926,36.9251,36.8358,36.852,7100.0
2013-05-31 09:50:00,45.41,45.45,45.37,45.37,8400.0,36.8602,36.8926,36.8277,36.8277,8400.0
2013-05-31 09:55:00,45.38,45.4,45.33,45.38,79100.0,36.8358,36.852,36.7952,36.8358,79100.0
2013-05-31 10:00:00,45.37,45.42,45.34,45.34,9400.0,36.8277,36.8683,36.8033,36.8033,9400.0
2013-05-31 10:05:00,45.35,45.43,45.24,45.24,6300.0,36.8115,36.8764,36.7222,36.7222,6300.0
2013-05-31 10:10:00,45.24,45.34,45.24,45.31,4200.0,36.7222,36.8033,36.7222,36.779,4200.0
2013-05-31 10:15:00,45.3,45.34,45.26,45.34,5000.0,36.7709,36.8033,36.7384,36.8033,5000.0
2013-05-31 10:20:00,45.36,45.42,45.33,45.41,6100.0,36.8196,36.8683,36.7952,36.8602,6100.0
2013-05-31 10:25:00,45.41,45.42,45.4,45.4,7100.0,36.8602,36.8683,36.852,36.852,7100.0
2013-05-31 10:30:00,45.4,45.47,45.4,45.43,7200.0,36.852,36.9089,36.852,36.8764,7200.0
2013-05-31 10:35:00,45.42,45.48,45.42,45.47,5400.0,36.8683,36.917,36.8683,36.9089,5400.0
2013-05-31 10:40:00,45.45,45.45,45.4,45.4,5300.0,36.8926,36.8926,36.852,36.852,5300.0
2013-05-31 10:45:00,45.41,45.42,45.34,45.35,10200.0,36.8602,36.8683,36.8033,36.8115,10200.0
2013-05-31 10:50:00,45.35,45.36,45.31,45.32,6900.0,36.8115,36.8196,36.779,36.7871,6900.0
2013-05-31 10:55:00,45.32,45.4,45.32,45.39,5900.0,36.7871,36.852,36.7871,36.8439,5900.0
2013-05-31 11:00:00,45.4,45.47,45.4,45.45,7200.0,36.852,36.9089,36.852,36.8926,7200.0
2013-05-31 11:05:00,45.46,45.53,45.46,45.53,18500.0,36.9008,36.9576,36.9008,36.9576,18500.0
2013-05-31 11:10:00,45.53,45.63,45.53,45.61,13600.0,36.9576,37.0387,36.9576,37.0225,13600.0
2013-05-31 11:15:00,45.61,45.65,45.6,45.61,40600.0,37.0225,37.055,37.0144,37.0225,40600.0
2013-05-31 11:20:00,45.61,45.64,45.61,45.62,4400.0,37.0225,37.0469,37.0225,37.0306,4400.0
2013-05-31 11:25:00,45.61,45.61,45.58,45.59,7100.0,37.0225,37.0225,36.9982,37.0063,7100.0
2013-05-31 11:30:00,45.58,45.65,45.56,45.58,25500.0,36.9982,37.055,36.9819,36.9982,25500.0
2013-05-31 11:35:00,45.57,45.6,45.56,45.58,8500.0,36.99,37.0144,36.9819,36.9982,8500.0
2013-05-31 11:40:00,45.59,45.62,45.58,45.61,3300.0,37.0063,37.0306,36.9982,37.0225,3300.0
2013-05-31 11:45:00,45.61,45.61,45.57,45.58,5400.0,37.0225,37.0225,36.99,36.9982,5400.0
2013-05-31 11:50:00,45.59,45.6,45.59,45.6,2100.0,37.0063,37.0144,37.0063,37.0144,2100.0
2013-05-31 11:55:00,45.59,45.59,45.54,45.55,7500.0,37.0063,37.0063,36.9657,36.9738,7500.0
2013-05-31 12:00:00,45.55,45.55,45.45,45.45,11500.0,36.9738,36.9738,36.8926,36.8926,11500.0
2013-05-31 12:05:00,45.45,45.47,45.43,45.47,3400.0,36.8926,36.9089,36.8764,36.9089,3400.0
2013-05-31 12:10:00,45.48,45.49,45.46,45.46,9000.0,36.917,36.9251,36.9008,36.9008,9000.0
2013-05-31 12:15:00,45.46,45.46,45.39,45.42,6900.0,36.9008,36.9008,36.8439,36.8683,6900.0
2013-05-31 12:20:00,45.42,45.42,45.4,45.4,1100.0,36.8683,36.8683,36.852,36.852,1100.0
2013-05-31 12:25:00,45.4,45.42,45.39,45.42,3000.0,36.852,36.8683,36.8439,36.8683,3000.0
2013-05-31 12:30:00,45.41,45.45,45.41,45.45,11800.0,36.8602,36.8926,36.8602,36.8926,11800.0
2013-05-31 12:35:00,45.45,45.45,45.4,45.4,99400.0,36.8926,36.8926,36.852,36.852,99400.0
2013-05-31 12:40:00,45.4,45.42,45.39,45.42,3900.0,36.852,36.8683,36.8439,36.8683,3900.0
2013-05-31 12:45:00,45.42,45.44,45.42,45.44,2100.0,36.8683,36.8845,36.8683,36.8845,2100.0
2013-05-31 12:50:00,45.44,45.46,45.4,45.4,4000.0,36.8845,36.9008,36.852,36.852,4000.0
2013-05-31 12:55:00,45.4,45.41,45.36,45.36,6200.0,36.852,36.8602,36.8196,36.8196,6200.0
2013-05-31 13:00:00,45.36,45.38,45.34,45.37,6500.0,36.8196,36.8358,36.8033,36.8277,6500.0
2013-05-31 13:05:00,45.38,45.4,45.37,45.4,2100.0,36.8358,36.852,36.8277,36.852,2100.0
2013-05-31 13:10:00,45.4,45.45,45.4,45.45,11300.0,36.852,36.8926,36.852,36.8926,11300.0
2013-05-31 13:15:00,45.45,45.45,45.41,45.41,12600.0,36.8926,36.8926,36.8602,36.8602,12600.0
2013-05-31 13:20:00,45.42,45.47,45.42,45.47,5500.0,36.8683,36.9089,36.8683,36.9089,5500.0
2013-05-31 13:25:00,45.48,45.52,45.48,45.5,9300.0,36.917,36.9495,36.917,36.9332,9300.0
2013-05-31 13:30:00,45.5,45.5,45.47,45.47,5700.0,36.9332,36.9332,36.9089,36.9089,5700.0
2013-05-31 13:35:00,45.46,45.46,45.44,45.45,3900.0,36.9008,36.9008,36.8845,36.8926,3900.0
2013-05-31 13:40:00,45.44,45.47,45.4,45.47,9800.0,36.8845,36.9089,36.852,36.9089,9800.0
2013-05-31 13:45:00,45.47,45.48,45.45,45.45,6400.0,36.9089,36.917,36.8926,36.8926,6400.0
2013-05-31 13:50:00,45.45,45.48,45.45,45.47,57900.0,36.8926,36.917,36.8926,36.9089,57900.0
2013-05-31 13:55:00,45.46,45.5,45.44,45.49,9600.0,36.9008,36.9332,36.8845,36.9251,9600.0
2013-05-31 14:00:00,45.49,45.5,45.48,45.49,6800.0,36.9251,36.9332,36.917,36.9251,6800.0
2013-05-31 14:05:00,45.5,45.51,45.49,45.51,9100.0,36.9332,36.9413,36.9251,36.9413,9100.0
2013-05-31 14:10:00,45.5,45.5,45.4,45.4,18500.0,36.9332,36.9332,36.852,36.852,18500.0
2013-05-31 14:15:00,45.41,45.46,45.41,45.46,5700.0,36.8602,36.9008,36.8602,36.9008,5700.0
2013-05-31 14:20:00,45.45,45.47,45.44,45.46,3800.0,36.8926,36.9089,36.8845,36.9008,3800.0
2013-05-31 14:25:00,45.46,45.47,45.42,45.43,25200.0,36.9008,36.9089,36.8683,36.8764,25200.0
2013-05-31 14:30:00,45.42,45.42,45.37,45.39,13000.0,36.8683,36.8683,36.8277,36.8439,13000.0
2013-05-31 14:35:00,45.39,45.39,45.33,45.34,29700.0,36.8439,36.8439,36.7952,36.8033,29700.0
2013-05-31 14:40:00,45.33,45.37,45.31,45.36,8900.0,36.7952,36.8277,36.779,36.8196,8900.0
2013-05-31 14:45:00,45.36,45.36,45.33,45.33,7100.0,36.8196,36.8196,36.7952,36.7952,7100.0
2013-05-31 14:50:00,45.33,45.35,45.28,45.29,23300.0,36.7952,36.8115,36.7546,36.7628,23300.0
2013-05-31 14:55:00,45.3,45.32,45.29,45.3,14400.0,36.7709,36.7871,36.7628,36.7709,14400.0
2013-05-31 15:00:00,45.3,45.32,45.28,45.31,16200.0,36.7709,36.7871,36.7546,36.779,16200.0
2013-05-31 15:05:00,45.32,45.33,45.31,45.31,13900.0,36.7871,36.7952,36.779,36.779,13900.0
2013-05-31 15:10:00,45.31,45.37,45.3,45.31,39200.0,36.779,36.8277,36.7709,36.779,39200.0
2013-05-31 15:15:00,45.3,45.33,45.27,45.27,13900.0,36.7709,36.7952,36.7465,36.7465,13900.0
2013-05-31 15:20:00,45.27,45.34,45.27,45.3,18200.0,36.7465,36.8033,36.7465,36.7709,18200.0
2013-05-31 15:25:00,45.3,45.3,45.23,45.23,27900.0,36.7709,36.7709,36.7141,36.7141,27900.0
2013-05-31 15:30:00,45.23,45.24,45.12,45.16,43600.0,36.7141,36.7222,36.6248,36.6572,43600.0
2013-05-31 15:35:00,45.18,45.18,45.13,45.15,32500.0,36.6735,36.6735,36.6329,36.6491,32500.0
2013-05-31 15:40:00,45.15,45.22,45.14,45.15,40900.0,36.6491,36.7059,36.641,36.6491,40900.0
2013-05-31 15:45:00,45.15,45.17,45.07,45.1,95700.0,36.6491,36.6654,36.5842,36.6085,95700.0
2013-05-31 15:50:00,45.1,45.1,45.05,45.07,98100.0,36.6085,36.6085,36.5679,36.5842,98100.0
2013-05-31 15:55:00,45.06,45.06,44.88,44.89,299400.0,36.5761,36.5761,36.43,36.4381,299400.0
2013-06-03 09:30:00,44.89,45.02,44.73,44.84,174500.0,36.4381,36.5436,36.3082,36.3975,174500.0
2013-06-03 09:35:00,44.88,45.23,44.88,45.15,75500.0,36.43,36.7141,36.43,36.6491,75500.0
2013-06-03 09:40:00,45.15,45.15,44.92,44.94,32500.0,36.6491,36.6491,36.4624,36.4787,32500.0
2013-06-03 09:45:00,44.95,44.97,44.9,44.94,18700.0,36.4868,36.503,36.4462,36.4787,18700.0
2013-06-03 09:50:00,44.94,45.03,44.94,45.03,25200.0,36.4787,36.5517,36.4787,36.5517,25200.0
2013-06-03 09:55:00,45.03,45.09,44.99,45.08,27700.0,36.5517,36.6004,36.5192,36.5923,27700.0
2013-06-03 10:00:00,45.05,45.11,44.94,45.03,55900.0,36.5679,36.6167,36.4787,36.5517,55900.0
2013-06-03 10:05:00,45.03,45.12,45.03,45.11,38700.0,36.5517,36.6248,36.5517,36.6167,38700.0
2013-06-03 10:10:00,45.1,45.18,45.05,45.06,20700.0,36.6085,36.6735,36.5679,36.5761,20700.0
2013-06-03 10:15:00,45.03,45.09,45.0,45.02,12100.0,36.5517,36.6004,36.5274,36.5436,12100.0
2013-06-03 10:20:00,45.03,45.12,45.03,45.08,33100.0,36.5517,36.6248,36.5517,36.5923,33100.0
2013-06-03 10:25:00,45.07,45.08,44.96,44.99,7000.0,36.5842,36.5923,36.4949,36.5192,7000.0
2013-06-03 10:30:00,44.98,44.99,44.84,44.84,3800.0,36.5111,36.5192,36.3975,36.3975,3800.0
2013-06-03 10:35:00,44.84,44.84,44.69,44.71,11200.0,36.3975,36.3975,36.2757,36.292,11200.0
2013-06-03 10:40:00,44.71,44.72,44.62,44.7,11700.0,36.292,36.3001,36.2189,36.2838,11700.0
2013-06-03 10:45:00,44.69,44.74,44.68,44.69,8500.0,36.2757,36.3163,36.2676,36.2757,8500.0
2013-06-03 10:50:00,44.71,44.74,44.71,44.74,10300.0,36.292,36.3163,36.292,36.3163,10300.0
2013-06-03 10:55:00,44.73,44.76,44.67,44.69,13900.0,36.3082,36.3325,36.2595,36.2757,13900.0
2013-06-03 11:00:00,44.7,44.73,44.61,44.61,13400.0,36.2838,36.3082,36.2108,36.2108,13400.0
2013-06-03 11:05:00,44.61,44.63,44.55,44.62,13300.0,36.2108,36.227,36.1621,36.2189,13300.0
2013-06-03 11:10:00,44.62,44.64,44.47,44.54,11000.0,36.2189,36.2351,36.0971,36.154,11000.0
2013-06-03 11:15:00,44.53,44.56,44.47,44.56,13600.0,36.1459,36.1702,36.0971,36.1702,13600.0
2013-06-03 11:20:00,44.57,44.58,44.41,44.47,19300.0,36.1783,36.1864,36.0484,36.0971,19300.0
2013-06-03 11:25:00,44.47,44.51,44.45,44.51,11700.0,36.0971,36.1296,36.0809,36.1296,11700.0
2013-06-03 11:30:00,44.52,44.56,44.48,44.5,13800.0,36.1377,36.1702,36.1053,36.1215,13800.0
2013-06-03 11:35:00,44.48,44.66,44.48,44.55,41300.0,36.1053,36.2514,36.1053,36.1621,41300.0
2013-06-03 11:40:00,44.55,44.57,44.51,44.56,19100.0,36.1621,36.1783,36.1296,36.1702,19100.0
2013-06-03 11:45:00,44.56,44.57,44.51,44.52,20500.0,36.1702,36.1783,36.1296,36.1377,20500.0
2013-06-03 11:50:00,44.52,44.54,44.45,44.47,10200.0,36.1377,36.154,36.0809,36.0971,10200.0
2013-06-03 11:55:00,44.48,44.51,44.46,44.51,7500.0,36.1053,36.1296,36.089,36.1296,7500.0
2013-06-03 12:00:00,44.51,44.55,44.5,44.51,9900.0,36.1296,36.1621,36.1215,36.1296,9900.0
2013-06-03 12:05:00,44.5,44.55,44.44,44.52,9600.0,36.1215,36.1621,36.0728,36.1377,9600.0
2013-06-03 12:10:00,44.53,44.59,44.53,44.56,6500.0,36.1459,36.1946,36.1459,36.1702,6500.0
2013-06-03 12:15:00,44.55,44.55,44.48,44.49,8500.0,36.1621,36.1621,36.1053,36.1134,8500.0
2013-06-03 12:20:00,44.48,44.53,44.47,44.51,7100.0,36.1053,36.1459,36.0971,36.1296,7100.0
2013-06-03 12:25:00,44.51,44.51,44.45,44.46,9700.0,36.1296,36.1296,36.0809,36.089,9700.0
2013-06-03 12:30:00,44.47,44.52,44.43,44.45,9400.0,36.0971,36.1377,36.0647,36.0809,9400.0
2013-06-03 12:35:00,44.46,44.49,44.44,44.48,7700.0,36.089,36.1134,36.0728,36.1053,7700.0
2013-06-03 12:40:00,44.48,44.54,44.46,44.51,21300.0,36.1053,36.154,36.089,36.1296,21300.0
2013-06-03 12:45:00,44.51,44.6,44.5,44.6,7400.0,36.1296,36.2027,36.1215,36.2027,7400.0
2013-06-03 12:50:00,44.61,44.63,44.55,44.55,4800.0,36.2108,36.227,36.1621,36.1621,4800.0
2013-06-03 12:55:00,44.56,44.56,44.54,44.56,5800.0,36.1702,36.1702,36.154,36.1702,5800.0
2013-06-03 13:00:00,44.56,44.61,44.54,44.55,10200.0,36.1702,36.2108,36.154,36.1621,10200.0
2013-06-03 13:05:00,44.54,44.58,44.54,44.58,8300.0,36.154,36.1864,36.154,36.1864,8300.0
2013-06-03 13:10:00,44.57,44.57,44.54,44.55,5600.0,36.1783,36.1783,36.154,36.1621,5600.0
2013-06-03 13:15:00,44.54,44.57,44.52,44.57,13200.0,36.154,36.1783,36.1377,36.1783,13200.0
2013-06-03 13:20:00,44.57,44.58,44.51,44.52,9500.0,36.1783,36.1864,36.1296,36.1377,9500.0
2013-06-03 13:25:00,44.52,44.53,44.5,44.51,8200.0,36.1377,36.1459,36.1215,36.1296,8200.0
2013-06-03 13:30:00,44.51,44.52,44.49,44.49,6500.0,36.1296,36.1377,36.1134,36.1134,6500.0
2013-06-03 13:35:00,44.49,44.5,44.46,44.48,19600.0,36.1134,36.1215,36.089,36.1053,19600.0
2013-06-03 13:40:00,44.48,44.48,44.46,44.46,13100.0,36.1053,36.1053,36.089,36.089,13100.0
2013-06-03 13:45:00,44.47,44.52,44.47,44.52,4600.0,36.0971,36.1377,36.0971,36.1377,4600.0
2013-06-03 13:50:00,44.52,44.57,44.51,44.51,16300.0,36.1377,36.1783,36.1296,36.1296,16300.0
2013-06-03 13:55:00,44.52,44.53,44.5,44.52,10200.0,36.1377,36.1459,36.1215,36.1377,10200.0
2013-06-03 14:00:00,44.51,44.55,44.49,44.54,22000.0,36.1296,36.1621,36.1134,36.154,22000.0
2013-06-03 14:05:00,44.54,44.63,44.54,44.61,10200.0,36.154,36.227,36.154,36.2108,10200.0
2013-06-03 14:10:00,44.62,44.65,44.6,44.63,7200.0,36.2189,36.2433,36.2027,36.227,7200.0
2013-06-03 14:15:00,44.63,44.63,44.59,44.6,3600.0,36.227,36.227,36.1946,36.2027,3600.0
2013-06-03 14:20:00,44.6,44.62,44.59,44.6,7100.0,36.2027,36.2189,36.1946,36.2027,7100.0
2013-06-03 14:25:00,44.6,44.66,44.59,44.59,10700.0,36.2027,36.2514,36.1946,36.1946,10700.0
2013-06-03 14:30:00,44.59,44.59,44.55,44.55,8000.0,36.1946,36.1946,36.1621,36.1621,8000.0
2013-06-03 14:35:00,44.55,44.63,44.55,44.63,7000.0,36.1621,36.227,36.1621,36.227,7000.0
2013-06-03 14:40:00,44.63,44.74,44.63,44.7,11200.0,36.227,36.3163,36.227,36.2838,11200.0
2013-06-03 14:45:00,44.7,44.75,44.7,44.71,16100.0,36.2838,36.3244,36.2838,36.292,16100.0
2013-06-03 14:50:00,44.71,44.79,44.71,44.75,15200.0,36.292,36.3569,36.292,36.3244,15200.0
2013-06-03 14:55:00,44.75,44.82,44.75,44.77,9000.0,36.3244,36.3813,36.3244,36.3407,9000.0
2013-06-03 15:00:00,44.76,44.82,44.76,44.79,14500.0,36.3325,36.3813,36.3325,36.3569,14500.0
2013-06-03 15:05:00,44.78,44.79,44.75,44.77,16100.0,36.3488,36.3569,36.3244,36.3407,16100.0
2013-06-03 15:10:00,44.76,44.77,44.7,44.7,44900.0,36.3325,36.3407,36.2838,36.2838,44900.0
2013-06-03 15:15:00,44.71,44.72,44.66,44.68,11900.0,36.292,36.3001,36.2514,36.2676,11900.0
2013-06-03 15:20:00,44.69,44.77,44.69,44.75,11800.0,36.2757,36.3407,36.2757,36.3244,11800.0
2013-06-03 15:25:00,44.75,44.78,44.72,44.75,10800.0,36.3244,36.3488,36.3001,36.3244,10800.0
2013-06-03 15:30:00,44.74,44.77,44.7,44.76,12600.0,36.3163,36.3407,36.2838,36.3325,12600.0
2013-06-03 15:35:00,44.77,44.78,44.73,44.78,14800.0,36.3407,36.3488,36.3082,36.3488,14800.0
2013-06-03 15:40:00,44.78,44.84,44.78,44.84,17500.0,36.3488,36.3975,36.3488,36.3975,17500.0
2013-06-03 15:45:00,44.84,44.9,44.82,44.83,31700.0,36.3975,36.4462,36.3813,36.3894,31700.0
2013-06-03 15:50:00,44.83,44.89,44.8,44.87,45400.0,36.3894,36.4381,36.365,36.4218,45400.0
2013-06-03 15:55:00,44.87,44.9,44.82,44.9,89300.0,36.4218,36.4462,36.3813,36.4462,89300.0
2013-06-04 09:30:00,44.9,44.94,44.73,44.77,27300.0,36.4462,36.4787,36.3082,36.3407,27300.0
2013-06-04 09:35:00,44.74,44.81,44.69,44.73,7600.0,36.3163,36.3731,36.2757,36.3082,7600.0
2013-06-04 09:40:00,44.73,44.9,44.72,44.89,16400.0,36.3082,36.4462,36.3001,36.4381,16400.0
2013-06-04 09:45:00,44.9,44.98,44.89,44.89,10300.0,36.4462,36.5111,36.4381,36.4381,10300.0
2013-06-04 09:50:00,44.89,44.89,44.82,44.83,9900.0,36.4381,36.4381,36.3813,36.3894,9900.0
2013-06-04 09:55:00,44.84,44.9,44.8,44.81,10100.0,36.3975,36.4462,36.365,36.3731,10100.0
2013-06-04 10:00:00,44.8,44.82,44.75,44.77,18400.0,36.365,36.3813,36.3244,36.3407,18400.0
2013-06-04 10:05:00,44.76,44.78,44.7,44.76,13300.0,36.3325,36.3488,36.2838,36.3325,13300.0
2013-06-04 10:10:00,44.76,44.84,44.75,44.75,14300.0,36.3325,36.3975,36.3244,36.3244,14300.0
2013-06-04 10:15:00,44.73,44.73,44.62,44.66,13700.0,36.3082,36.3082,36.2189,36.2514,13700.0
2013-06-04 10:20:00,44.66,44.68,44.59,44.6,26800.0,36.2514,36.2676,36.1946,36.2027,26800.0
2013-06-04 10:25:00,44.59,44.76,44.57,44.76,22500.0,36.1946,36.3325,36.1783,36.3325,22500.0
2013-06-04 10:30:00,44.75,44.78,44.73,44.76,9700.0,36.3244,36.3488,36.3082,36.3325,9700.0
2013-06-04 10:35:00,44.75,44.77,44.74,44.75,9100.0,36.3244,36.3407,36.3163,36.3244,9100.0
2013-06-04 10:40:00,44.75,44.75,44.68,44.69,12900.0,36.3244,36.3244,36.2676,36.2757,12900.0
2013-06-04 10:45:00,44.68,44.69,44.58,44.58,27300.0,36.2676,36.2757,36.1864,36.1864,27300.0
2013-06-04 10:50:00,44.59,44.59,44.41,44.43,22700.0,36.1946,36.1946,36.0484,36.0647,22700.0
2013-06-04 10:55:00,44.42,44.43,44.32,44.32,39300.0,36.0566,36.0647,35.9754,35.9754,39300.0
2013-06-04 11:00:00,44.32,44.48,44.32,44.45,18600.0,35.9754,36.1053,35.9754,36.0809,18600.0
2013-06-04 11:05:00,44.45,44.48,44.41,44.47,25000.0,36.0809,36.1053,36.0484,36.0971,25000.0
2013-06-04 11:10:00,44.46,44.47,44.41,44.43,18900.0,36.089,36.0971,36.0484,36.0647,18900.0
2013-06-04 11:15:00,44.43,44.5,44.42,44.46,12300.0,36.0647,36.1215,36.0566,36.089,12300.0
2013-06-04 11:20:00,44.45,44.55,44.45,44.5,17100.0,36.0809,36.1621,36.0809,36.1215,17100.0
2013-06-04 11:25:00,44.5,44.57,44.47,44.47,20300.0,36.1215,36.1783,36.0971,36.0971,20300.0
2013-06-04 11:30:00,44.47,44.49,44.44,44.48,14100.0,36.0971,36.1134,36.0728,36.1053,14100.0
2013-06-04 11:35:00,44.47,44.48,44.39,44.44,13200.0,36.0971,36.1053,36.0322,36.0728,13200.0
2013-06-04 11:40:00,44.44,44.52,44.44,44.52,5800.0,36.0728,36.1377,36.0728,36.1377,5800.0
2013-06-04 11:45:00,44.52,44.55,44.47,44.47,9300.0,36.1377,36.1621,36.0971,36.0971,9300.0
2013-06-04 11:50:00,44.46,44.5,44.46,44.48,9700.0,36.089,36.1215,36.089,36.1053,9700.0
2013-06-04 11:55:00,44.47,44.48,44.45,44.47,7100.0,36.0971,36.1053,36.0809,36.0971,7100.0
2013-06-04 12:00:00,44.46,44.46,44.39,44.39,12900.0,36.089,36.089,36.0322,36.0322,12900.0
2013-06-04 12:05:00,44.4,44.41,44.27,44.29,19900.0,36.0403,36.0484,35.9348,35.951,19900.0
2013-06-04 12:10:00,44.29,44.36,44.27,44.32,14300.0,35.951,36.0079,35.9348,35.9754,14300.0
2013-06-04 12:15:00,44.33,44.35,44.27,44.28,17000.0,35.9835,35.9997,35.9348,35.9429,17000.0
2013-06-04 12:20:00,44.27,44.27,44.24,44.25,11500.0,35.9348,35.9348,35.9105,35.9186,11500.0
2013-06-04 12:25:00,44.26,44.26,44.21,44.25,10600.0,35.9267,35.9267,35.8861,35.9186,10600.0
2013-06-04 12:30:00,44.25,44.29,44.23,44.28,20900.0,35.9186,35.951,35.9023,35.9429,20900.0
2013-06-04 12:35:00,44.28,44.32,44.27,44.29,5500.0,35.9429,35.9754,35.9348,35.951,5500.0
2013-06-04 12:40:00,44.29,44.31,44.26,44.31,19900.0,35.951,35.9673,35.9267,35.9673,19900.0
2013-06-04 12:45:00,44.31,44.34,44.31,44.33,5800.0,35.9673,35.9916,35.9673,35.9835,5800.0
2013-06-04 12:50:00,44.32,44.37,44.32,44.34,8400.0,35.9754,36.016,35.9754,35.9916,8400.0
2013-06-04 12:55:00,44.34,44.34,44.28,44.3,16400.0,35.9916,35.9916,35.9429,35.9592,16400.0
2013-06-04 13:00:00,44.31,44.31,44.29,44.3,8400.0,35.9673,35.9673,35.951,35.9592,8400.0
2013-06-04 13:05:00,44.3,44.34,44.29,44.32,14100.0,35.9592,35.9916,35.951,35.9754,14100.0
2013-06-04 13:10:00,44.33,44.38,44.33,44.38,4400.0,35.9835,36.0241,35.9835,36.0241,4400.0
2013-06-04 13:15:00,44.38,44.39,44.34,44.34,8400.0,36.0241,36.0322,35.9916,35.9916,8400.0
2013-06-04 13:20:00,44.35,44.35,44.3,44.34,28300.0,35.9997,35.9997,35.9592,35.9916,28300.0
2013-06-04 13:25:00,44.33,44.33,44.14,44.16,17500.0,35.9835,35.9835,35.8293,35.8455,17500.0
2013-06-04 13:30:00,44.16,44.17,44.1,44.16,12700.0,35.8455,35.8536,35.7968,35.8455,12700.0
2013-06-04 13:35:00,44.15,44.15,44.0,44.11,39900.0,35.8374,35.8374,35.7156,35.8049,39900.0
2013-06-04 13:40:00,44.11,44.17,44.11,44.16,8100.0,35.8049,35.8536,35.8049,35.8455,8100.0
2013-06-04 13:45:00,44.16,44.16,44.08,44.08,15400.0,35.8455,35.8455,35.7806,35.7806,15400.0
2013-06-04 13:50:00,44.09,44.13,44.03,44.07,21300.0,35.7887,35.8212,35.74,35.7725,21300.0
2013-06-04 13:55:00,44.07,44.09,44.03,44.08,14800.0,35.7725,35.7887,35.74,35.7806,14800.0
2013-06-04 14:00:00,44.08,44.14,44.03,44.06,22000.0,35.7806,35.8293,35.74,35.7643,22000.0
2013-06-04 14:05:00,44.05,44.08,44.05,44.05,18900.0,35.7562,35.7806,35.7562,35.7562,18900.0
2013-06-04 14:10:00,44.05,44.07,44.0,44.07,12900.0,35.7562,35.7725,35.7156,35.7725,12900.0
2013-06-04 14:15:00,44.08,44.11,44.08,44.11,9300.0,35.7806,35.8049,35.7806,35.8049,9300.0
2013-06-04 14:20:00,44.11,44.15,44.09,44.09,14900.0,35.8049,35.8374,35.7887,35.7887,14900.0
2013-06-04 14:25:00,44.08,44.15,44.08,44.13,18800.0,35.7806,35.8374,35.7806,35.8212,18800.0
2013-06-04 14:30:00,44.14,44.17,44.13,44.15,13800.0,35.8293,35.8536,35.8212,35.8374,13800.0
2013-06-04 14:35:00,44.15,44.15,44.09,44.14,13700.0,35.8374,35.8374,35.7887,35.8293,13700.0
2013-06-04 14:40:00,44.14,44.22,44.14,44.18,17700.0,35.8293,35.8942,35.8293,35.8618,17700.0
2013-06-04 14:45:00,44.17,44.21,44.17,44.2,14200.0,35.8536,35.8861,35.8536,35.878,14200.0
2013-06-04 14:50:00,44.21,44.27,44.21,44.24,21200.0,35.8861,35.9348,35.8861,35.9105,21200.0
2013-06-04 14:55:00,44.25,44.26,44.19,44.2,15900.0,35.9186,35.9267,35.8699,35.878,15900.0
2013-06-04 15:00:00,44.21,44.3,44.21,44.29,16800.0,35.8861,35.9592,35.8861,35.951,16800.0
2013-06-04 15:05:00,44.29,44.31,44.24,44.24,16500.0,35.951,35.9673,35.9105,35.9105,16500.0
2013-06-04 15:10:00,44.25,44.28,44.22,44.23,29400.0,35.9186,35.9429,35.8942,35.9023,29400.0
2013-06-04 15:15:00,44.23,44.27,44.22,44.25,25800.0,35.9023,35.9348,35.8942,35.9186,25800.0
2013-06-04 15:20:00,44.26,44.31,44.25,44.28,20200.0,35.9267,35.9673,35.9186,35.9429,20200.0
2013-06-04 15:25:00,44.28,44.34,44.27,44.33,21300.0,35.9429,35.9916,35.9348,35.9835,21300.0
2013-06-04 15:30:00,44.32,44.42,44.3,44.42,31900.0,35.9754,36.0566,35.9592,36.0566,31900.0
2013-06-04 15:35:00,44.42,44.43,44.4,44.42,23800.0,36.0566,36.0647,36.0403,36.0566,23800.0
2013-06-04 15:40:00,44.42,44.48,44.39,44.42,39600.0,36.0566,36.1053,36.0322,36.0566,39600.0
2013-06-04 15:45:00,44.43,44.46,44.37,44.37,48100.0,36.0647,36.089,36.016,36.016,48100.0
2013-06-04 15:50:00,44.38,44.39,44.3,44.32,69600.0,36.0241,36.0322,35.9592,35.9754,69600.0
2013-06-04 15:55:00,44.32,44.36,44.3,44.32,141800.0,35.9754,36.0079,35.9592,35.9754,141800.0
2013-06-05 09:30:00,44.23,44.38,44.18,44.34,37200.0,35.9023,36.0241,35.8618,35.9916,37200.0
2013-06-05 09:35:00,44.32,44.38,44.3,44.34,4300.0,35.9754,36.0241,35.9592,35.9916,4300.0
2013-06-05 09:40:00,44.33,44.4,44.32,44.4,12200.0,35.9835,36.0403,35.9754,36.0403,12200.0
2013-06-05 09:45:00,44.41,44.45,44.35,44.45,3300.0,36.0484,36.0809,35.9997,36.0809,3300.0
2013-06-05 09:50:00,44.42,44.44,44.27,44.27,6600.0,36.0566,36.0728,35.9348,35.9348,6600.0
2013-06-05 09:55:00,44.29,44.33,44.2,44.23,14800.0,35.951,35.9835,35.878,35.9023,14800.0
2013-06-05 10:00:00,44.24,44.36,44.22,44.33,12300.0,35.9105,36.0079,35.8942,35.9835,12300.0
2013-06-05 10:05:00,44.35,44.38,44.27,44.27,11400.0,35.9997,36.0241,35.9348,35.9348,11400.0
2013-06-05 10:10:00,44.28,44.31,44.25,44.3,11200.0,35.9429,35.9673,35.9186,35.9592,11200.0
2013-06-05 10:15:00,44.29,44.29,44.2,44.23,30200.0,35.951,35.951,35.878,35.9023,30200.0
2013-06-05 10:20:00,44.24,44.26,44.22,44.25,6300.0,35.9105,35.9267,35.8942,35.9186,6300.0
2013-06-05 10:25:00,44.24,44.31,44.23,44.31,7300.0,35.9105,35.9673,35.9023,35.9673,7300.0
2013-06-05 10:30:00,44.3,44.3,44.21,44.23,13200.0,35.9592,35.9592,35.8861,35.9023,13200.0
2013-06-05 10:35:00,44.23,44.28,44.21,44.24,14500.0,35.9023,35.9429,35.8861,35.9105,14500.0
2013-06-05 10:40:00,44.24,44.27,44.24,44.26,4900.0,35.9105,35.9348,35.9105,35.9267,4900.0
2013-06-05 10:45:00,44.26,44.28,44.14,44.15,17400.0,35.9267,35.9429,35.8293,35.8374,17400.0
2013-06-05 10:50:00,44.15,44.15,44.09,44.15,9100.0,35.8374,35.8374,35.7887,35.8374,9100.0
2013-06-05 10:55:00,44.14,44.19,44.14,44.17,10700.0,35.8293,35.8699,35.8293,35.8536,10700.0
2013-06-05 11:00:00,44.17,44.17,44.05,44.09,10100.0,35.8536,35.8536,35.7562,35.7887,10100.0
2013-06-05 11:05:00,44.03,44.07,44.02,44.07,8500.0,35.74,35.7725,35.7319,35.7725,8500.0
2013-06-05 11:10:00,44.06,44.07,44.03,44.04,11600.0,35.7643,35.7725,35.74,35.7481,11600.0
2013-06-05 11:15:00,44.06,44.1,44.05,44.08,10000.0,35.7643,35.7968,35.7562,35.7806,10000.0
2013-06-05 11:20:00,44.06,44.06,43.99,44.0,5400.0,35.7643,35.7643,35.7075,35.7156,5400.0
2013-06-05 11:25:00,43.99,44.02,43.98,43.98,5700.0,35.7075,35.7319,35.6994,35.6994,5700.0
2013-06-05 11:30:00,43.96,43.96,43.91,43.91,7100.0,35.6832,35.6832,35.6426,35.6426,7100.0
2013-06-05 11:35:00,43.91,43.98,43.9,43.98,9900.0,35.6426,35.6994,35.6345,35.6994,9900.0
2013-06-05 11:40:00,43.98,43.98,43.92,43.93,10300.0,35.6994,35.6994,35.6507,35.6588,10300.0
2013-06-05 11:45:00,43.94,43.97,43.93,43.93,6700.0,35.6669,35.6913,35.6588,35.6588,6700.0
2013-06-05 11:50:00,43.91,43.91,43.84,43.84,13200.0,35.6426,35.6426,35.5858,35.5858,13200.0
2013-06-05 11:55:00,43.84,43.84,43.79,43.8,17700.0,35.5858,35.5858,35.5452,35.5533,17700.0
2013-06-05 12:00:00,43.8,43.8,43.72,43.73,18700.0,35.5533,35.5533,35.4884,35.4965,18700.0
2013-06-05 12:05:00,43.73,43.77,43.69,43.75,12400.0,35.4965,35.5289,35.464,35.5127,12400.0
2013-06-05 12:10:00,43.75,43.76,43.68,43.69,17300.0,35.5127,35.5208,35.4559,35.464,17300.0
2013-06-05 12:15:00,43.68,43.69,43.58,43.6,58800.0,35.4559,35.464,35.3747,35.391,58800.0
2013-06-05 12:20:00,43.58,43.68,43.58,43.67,28000.0,35.3747,35.4559,35.3747,35.4478,28000.0
2013-06-05 12:25:00,43.68,43.72,43.67,43.7,15300.0,35.4559,35.4884,35.4478,35.4721,15300.0
2013-06-05 12:30:00,43.69,43.71,43.65,43.66,18000.0,35.464,35.4802,35.4315,35.4397,18000.0
2013-06-05 12:35:00,43.66,43.66,43.58,43.58,12000.0,35.4397,35.4397,35.3747,35.3747,12000.0
2013-06-05 12:40:00,43.58,43.59,43.54,43.55,19300.0,35.3747,35.3828,35.3423,35.3504,19300.0
2013-06-05 12:45:00,43.55,43.56,43.49,43.53,34500.0,35.3504,35.3585,35.3017,35.3341,34500.0
2013-06-05 12:50:00,43.54,43.56,43.5,43.51,9300.0,35.3423,35.3585,35.3098,35.3179,9300.0
2013-06-05 12:55:00,43.51,43.58,43.51,43.57,13600.0,35.3179,35.3747,35.3179,35.3666,13600.0
2013-06-05 13:00:00,43.59,43.65,43.55,43.62,14100.0,35.3828,35.4315,35.3504,35.4072,14100.0
2013-06-05 13:05:00,43.61,43.64,43.61,43.63,11800.0,35.3991,35.4234,35.3991,35.4153,11800.0
2013-06-05 13:10:00,43.62,43.69,43.62,43.65,20000.0,35.4072,35.464,35.4072,35.4315,20000.0
2013-06-05 13:15:00,43.64,43.65,43.61,43.63,14900.0,35.4234,35.4315,35.3991,35.4153,14900.0
2013-06-05 13:20:00,43.63,43.64,43.57,43.59,13300.0,35.4153,35.4234,35.3666,35.3828,13300.0
2013-06-05 13:25:00,43.58,43.64,43.58,43.6,16900.0,35.3747,35.4234,35.3747,35.391,16900.0
2013-06-05 13:30:00,43.61,43.63,43.59,43.6,18900.0,35.3991,35.4153,35.3828,35.391,18900.0
2013-06-05 13:35:00,43.6,43.61,43.55,43.59,15100.0,35.391,35.3991,35.3504,35.3828,15100.0
2013-06-05 13:40:00,43.6,43.68,43.6,43.64,10400.0,35.391,35.4559,35.391,35.4234,10400.0
2013-06-05 13:45:00,43.65,43.65,43.56,43.56,21800.0,35.4315,35.4315,35.3585,35.3585,21800.0
2013-06-05 13:50:00,43.57,43.57,43.55,43.55,9100.0,35.3666,35.3666,35.3504,35.3504,9100.0
2013-06-05 13:55:00,43.54,43.57,43.49,43.57,27900.0,35.3423,35.3666,35.3017,35.3666,27900.0
2013-06-05 14:00:00,43.57,43.6,43.54,43.56,30400.0,35.3666,35.391,35.3423,35.3585,30400.0
2013-06-05 14:05:00,43.57,43.59,43.57,43.57,19300.0,35.3666,35.3828,35.3666,35.3666,19300.0
2013-06-05 14:10:00,43.57,43.57,43.54,43.54,22000.0,35.3666,35.3666,35.3423,35.3423,22000.0
2013-06-05 14:15:00,43.54,43.54,43.52,43.54,14000.0,35.3423,35.3423,35.326,35.3423,14000.0
2013-06-05 14:20:00,43.53,43.53,43.43,43.43,15400.0,35.3341,35.3341,35.253,35.253,15400.0
2013-06-05 14:25:00,43.43,43.46,43.41,43.43,22800.0,35.253,35.2773,35.2367,35.253,22800.0
2013-06-05 14:30:00,43.43,43.44,43.37,43.44,16200.0,35.253,35.2611,35.2043,35.2611,16200.0
2013-06-05 14:35:00,43.44,43.49,43.43,43.48,14400.0,35.2611,35.3017,35.253,35.2935,14400.0
2013-06-05 14:40:00,43.49,43.51,43.45,43.51,17600.0,35.3017,35.3179,35.2692,35.3179,17600.0
2013-06-05 14:45:00,43.51,43.54,43.48,43.51,14500.0,35.3179,35.3423,35.2935,35.3179,14500.0
2013-06-05 14:50:00,43.52,43.56,43.48,43.48,17300.0,35.326,35.3585,35.2935,35.2935,17300.0
2013-06-05 14:55:00,43.47,43.53,43.46,43.53,18400.0,35.2854,35.3341,35.2773,35.3341,18400.0
2013-06-05 15:00:00,43.52,43.55,43.48,43.48,14500.0,35.326,35.3504,35.2935,35.2935,14500.0
2013-06-05 15:05:00,43.48,43.5,43.46,43.47,16400.0,35.2935,35.3098,35.2773,35.2854,16400.0
2013-06-05 15:10:00,43.47,43.51,43.44,43.5,21700.0,35.2854,35.3179,35.2611,35.3098,21700.0
2013-06-05 15:15:00,43.52,43.55,43.5,43.5,15400.0,35.326,35.3504,35.3098,35.3098,15400.0
2013-06-05 15:20:00,43.51,43.51,43.44,43.5,44600.0,35.3179,35.3179,35.2611,35.3098,44600.0
2013-06-05 15:25:00,43.51,43.54,43.48,43.53,28700.0,35.3179,35.3423,35.2935,35.3341,28700.0
2013-06-05 15:30:00,43.53,43.54,43.48,43.5,32000.0,35.3341,35.3423,35.2935,35.3098,32000.0
2013-06-05 15:35:00,43.49,43.56,43.48,43.51,41500.0,35.3017,35.3585,35.2935,35.3179,41500.0
2013-06-05 15:40:00,43.5,43.5,43.45,43.5,38700.0,35.3098,35.3098,35.2692,35.3098,38700.0
2013-06-05 15:45:00,43.49,43.51,43.45,43.45,63400.0,35.3017,35.3179,35.2692,35.2692,63400.0
2013-06-05 15:50:00,43.45,43.45,43.36,43.4,62600.0,35.2692,35.2692,35.1961,35.2286,62600.0
2013-06-05 15:55:00,43.4,43.47,43.34,43.35,253800.0,35.2286,35.2854,35.1799,35.188,253800.0
2013-06-06 09:30:00,43.31,43.32,43.03,43.27,41300.0,35.1556,35.1637,34.9283,35.1231,41300.0
2013-06-06 09:35:00,43.28,43.33,43.17,43.31,19000.0,35.1312,35.1718,35.0419,35.1556,19000.0
2013-06-06 09:40:00,43.33,43.52,43.32,43.52,23500.0,35.1718,35.326,35.1637,35.326,23500.0
2013-06-06 09:45:00,43.54,43.66,43.51,43.65,15000.0,35.3423,35.4397,35.3179,35.4315,15000.0
2013-06-06 09:50:00,43.65,43.69,43.59,43.61,11700.0,35.4315,35.464,35.3828,35.3991,11700.0
2013-06-06 09:55:00,43.62,43.7,43.57,43.7,15300.0,35.4072,35.4721,35.3666,35.4721,15300.0
2013-06-06 10:00:00,43.71,43.84,43.7,43.84,15100.0,35.4802,35.5858,35.4721,35.5858,15100.0
2013-06-06 10:05:00,43.84,43.88,43.81,43.83,19300.0,35.5858,35.6182,35.5614,35.5776,19300.0
2013-06-06 10:10:00,43.84,43.84,43.67,43.71,15700.0,35.5858,35.5858,35.4478,35.4802,15700.0
2013-06-06 10:15:00,43.7,43.84,43.7,43.84,90100.0,35.4721,35.5858,35.4721,35.5858,90100.0
2013-06-06 10:20:00,43.85,43.88,43.8,43.82,10800.0,35.5939,35.6182,35.5533,35.5695,10800.0
2013-06-06 10:25:00,43.81,43.84,43.74,43.84,11900.0,35.5614,35.5858,35.5046,35.5858,11900.0
2013-06-06 10:30:00,43.85,43.9,43.79,43.88,9300.0,35.5939,35.6345,35.5452,35.6182,9300.0
2013-06-06 10:35:00,43.87,43.92,43.86,43.91,13300.0,35.6101,35.6507,35.602,35.6426,13300.0
2013-06-06 10:40:00,43.91,43.93,43.84,43.93,10800.0,35.6426,35.6588,35.5858,35.6588,10800.0
2013-06-06 10:45:00,43.89,43.92,43.87,43.89,6300.0,35.6264,35.6507,35.6101,35.6264,6300.0
2013-06-06 10:50:00,43.88,43.89,43.8,43.83,11900.0,35.6182,35.6264,35.5533,35.5776,11900.0
2013-06-06 10:55:00,43.81,43.91,43.78,43.91,15400.0,35.5614,35.6426,35.5371,35.6426,15400.0
2013-06-06 11:00:00,43.91,43.93,43.88,43.89,7300.0,35.6426,35.6588,35.6182,35.6264,7300.0
2013-06-06 11:05:00,43.88,43.92,43.87,43.9,8300.0,35.6182,35.6507,35.6101,35.6345,8300.0
2013-06-06 11:10:00,43.89,43.95,43.88,43.94,7200.0,35.6264,35.6751,35.6182,35.6669,7200.0
2013-06-06 11:15:00,43.93,43.94,43.84,43.87,18600.0,35.6588,35.6669,35.5858,35.6101,18600.0
2013-06-06 11:20:00,43.86,43.86,43.79,43.8,29100.0,35.602,35.602,35.5452,35.5533,29100.0
2013-06-06 11:25:00,43.79,43.85,43.78,43.85,12800.0,35.5452,35.5939,35.5371,35.5939,12800.0
2013-06-06 11:30:00,43.83,43.85,43.81,43.84,9100.0,35.5776,35.5939,35.5614,35.5858,9100.0
2013-06-06 11:35:00,43.84,43.87,43.82,43.86,20400.0,35.5858,35.6101,35.5695,35.602,20400.0
2013-06-06 11:40:00,43.86,43.88,43.86,43.88,4800.0,35.602,35.6182,35.602,35.6182,4800.0
2013-06-06 11:45:00,43.88,43.89,43.86,43.86,5800.0,35.6182,35.6264,35.602,35.602,5800.0
2013-06-06 11:50:00,43.86,43.87,43.8,43.8,12000.0,35.602,35.6101,35.5533,35.5533,12000.0
2013-06-06 11:55:00,43.81,43.82,43.64,43.66,16600.0,35.5614,35.5695,35.4234,35.4397,16600.0
2013-06-06 12:00:00,43.67,43.67,43.58,43.61,6800.0,35.4478,35.4478,35.3747,35.3991,6800.0
2013-06-06 12:05:00,43.62,43.63,43.57,43.57,3500.0,35.4072,35.4153,35.3666,35.3666,3500.0
2013-06-06 12:10:00,43.56,43.62,43.55,43.6,7200.0,35.3585,35.4072,35.3504,35.391,7200.0
2013-06-06 12:15:00,43.59,43.59,43.55,43.55,7800.0,35.3828,35.3828,35.3504,35.3504,7800.0
2013-06-06 12:20:00,43.54,43.58,43.52,43.52,10400.0,35.3423,35.3747,35.326,35.326,10400.0
2013-06-06 12:25:00,43.5,43.51,43.4,43.48,8800.0,35.3098,35.3179,35.2286,35.2935,8800.0
2013-06-06 12:30:00,43.48,43.56,43.44,43.56,8400.0,35.2935,35.3585,35.2611,35.3585,8400.0
2013-06-06 12:35:00,43.57,43.6,43.51,43.52,18400.0,35.3666,35.391,35.3179,35.326,18400.0
2013-06-06 12:40:00,43.52,43.54,43.49,43.53,10500.0,35.326,35.3423,35.3017,35.3341,10500.0
2013-06-06 12:45:00,43.55,43.56,43.49,43.56,6200.0,35.3504,35.3585,35.3017,35.3585,6200.0
2013-06-06 12:50:00,43.55,43.55,43.49,43.52,8900.0,35.3504,35.3504,35.3017,35.326,8900.0
2013-06-06 12:55:00,43.52,43.54,43.49,43.54,7700.0,35.326,35.3423,35.3017,35.3423,7700.0
2013-06-06 13:00:00,43.53,43.57,43.53,43.53,7900.0,35.3341,35.3666,35.3341,35.3341,7900.0
2013-06-06 13:05:00,43.53,43.66,43.53,43.62,7500.0,35.3341,35.4397,35.3341,35.4072,7500.0
2013-06-06 13:10:00,43.62,43.67,43.57,43.59,57700.0,35.4072,35.4478,35.3666,35.3828,57700.0
2013-06-06 13:15:00,43.62,43.67,43.61,43.63,14900.0,35.4072,35.4478,35.3991,35.4153,14900.0
2013-06-06 13:20:00,43.64,43.65,43.58,43.6,9100.0,35.4234,35.4315,35.3747,35.391,9100.0
2013-06-06 13:25:00,43.6,43.6,43.53,43.54,9100.0,35.391,35.391,35.3341,35.3423,9100.0
2013-06-06 13:30:00,43.54,43.61,43.54,43.6,7100.0,35.3423,35.3991,35.3423,35.391,7100.0
2013-06-06 13:35:00,43.6,43.65,43.6,43.61,35100.0,35.391,35.4315,35.391,35.3991,35100.0
2013-06-06 13:40:00,43.61,43.62,43.59,43.62,10200.0,35.3991,35.4072,35.3828,35.4072,10200.0
2013-06-06 13:45:00,43.64,43.7,43.62,43.68,9200.0,35.4234,35.4721,35.4072,35.4559,9200.0
2013-06-06 13:50:00,43.68,43.68,43.6,43.6,12600.0,35.4559,35.4559,35.391,35.391,12600.0
2013-06-06 13:55:00,43.61,43.62,43.56,43.61,10300.0,35.3991,35.4072,35.3585,35.3991,10300.0
2013-06-06 14:00:00,43.62,43.62,43.55,43.6,41600.0,35.4072,35.4072,35.3504,35.391,41600.0
2013-06-06 14:05:00,43.6,43.67,43.59,43.64,17300.0,35.391,35.4478,35.3828,35.4234,17300.0
2013-06-06 14:10:00,43.63,43.7,43.63,43.68,13400.0,35.4153,35.4721,35.4153,35.4559,13400.0
2013-06-06 14:15:00,43.68,43.72,43.64,43.69,10800.0,35.4559,35.4884,35.4234,35.464,10800.0
2013-06-06 14:20:00,43.7,43.74,43.69,43.71,61100.0,35.4721,35.5046,35.464,35.4802,61100.0
2013-06-06 14:25:00,43.71,43.84,43.71,43.81,8600.0,35.4802,35.5858,35.4802,35.5614,8600.0
2013-06-06 14:30:00,43.81,43.81,43.71,43.71,11400.0,35.5614,35.5614,35.4802,35.4802,11400.0
2013-06-06 14:35:00,43.7,43.72,43.68,43.68,13000.0,35.4721,35.4884,35.4559,35.4559,13000.0
2013-06-06 14:40:00,43.69,43.71,43.67,43.69,20400.0,35.464,35.4802,35.4478,35.464,20400.0
2013-06-06 14:45:00,43.7,43.75,43.65,43.75,16100.0,35.4721,35.5127,35.4315,35.5127,16100.0
2013-06-06 14:50:00,43.76,43.8,43.72,43.72,15400.0,35.5208,35.5533,35.4884,35.4884,15400.0
2013-06-06 14:55:00,43.72,43.75,43.71,43.71,6400.0,35.4884,35.5127,35.4802,35.4802,6400.0
2013-06-06 15:00:00,43.72,43.79,43.72,43.78,13900.0,35.4884,35.5452,35.4884,35.5371,13900.0
2013-06-06 15:05:00,43.79,43.8,43.74,43.75,16000.0,35.5452,35.5533,35.5046,35.5127,16000.0
2013-06-06 15:10:00,43.75,43.77,43.73,43.77,27100.0,35.5127,35.5289,35.4965,35.5289,27100.0
2013-06-06 15:15:00,43.77,43.8,43.75,43.76,18600.0,35.5289,35.5533,35.5127,35.5208,18600.0
2013-06-06 15:20:00,43.76,43.83,43.75,43.83,20400.0,35.5208,35.5776,35.5127,35.5776,20400.0
2013-06-06 15:25:00,43.83,43.91,43.83,43.9,31400.0,35.5776,35.6426,35.5776,35.6345,31400.0
2013-06-06 15:30:00,43.9,43.97,43.9,43.94,36000.0,35.6345,35.6913,35.6345,35.6669,36000.0
2013-06-06 15:35:00,43.94,44.02,43.94,44.0,47100.0,35.6669,35.7319,35.6669,35.7156,47100.0
2013-06-06 15:40:00,44.0,44.0,43.94,43.97,76800.0,35.7156,35.7156,35.6669,35.6913,76800.0
2013-06-06 15:45:00,43.98,44.04,43.94,44.04,56800.0,35.6994,35.7481,35.6669,35.7481,56800.0
2013-06-06 15:50:00,44.02,44.04,44.0,44.04,43000.0,35.7319,35.7481,35.7156,35.7481,43000.0
2013-06-06 15:55:00,44.04,44.14,44.03,44.12,131900.0,35.7481,35.8293,35.74,35.813,131900.0
2013-06-07 09:30:00,44.36,44.39,44.32,44.39,14500.0,36.0079,36.0322,35.9754,36.0322,14500.0
2013-06-07 09:35:00,44.4,44.53,44.38,44.46,10500.0,36.0403,36.1459,36.0241,36.089,10500.0
2013-06-07 09:40:00,44.44,44.44,44.26,44.28,5900.0,36.0728,36.0728,35.9267,35.9429,5900.0
2013-06-07 09:45:00,44.27,44.35,44.24,44.32,4900.0,35.9348,35.9997,35.9105,35.9754,4900.0
2013-06-07 09:50:00,44.3,44.43,44.3,44.43,28700.0,35.9592,36.0647,35.9592,36.0647,28700.0
2013-06-07 09:55:00,44.45,44.56,44.44,44.54,13400.0,36.0809,36.1702,36.0728,36.154,13400.0
2013-06-07 10:00:00,44.55,44.57,44.5,44.55,9800.0,36.1621,36.1783,36.1215,36.1621,9800.0
2013-06-07 10:05:00,44.56,44.67,44.55,44.64,4800.0,36.1702,36.2595,36.1621,36.2351,4800.0
2013-06-07 10:10:00,44.65,44.67,44.63,44.66,8300.0,36.2433,36.2595,36.227,36.2514,8300.0
2013-06-07 10:15:00,44.65,44.71,44.63,44.67,15900.0,36.2433,36.292,36.227,36.2595,15900.0
2013-06-07 10:20:00,44.66,44.66,44.51,44.52,65100.0,36.2514,36.2514,36.1296,36.1377,65100.0
2013-06-07 10:25:00,44.54,44.59,44.53,44.54,7100.0,36.154,36.1946,36.1459,36.154,7100.0
2013-06-07 10:30:00,44.52,44.55,44.47,44.48,65100.0,36.1377,36.1621,36.0971,36.1053,65100.0
2013-06-07 10:35:00,44.49,44.52,44.44,44.51,7200.0,36.1134,36.1377,36.0728,36.1296,7200.0
2013-06-07 10:40:00,44.5,44.53,44.48,44.49,12700.0,36.1215,36.1459,36.1053,36.1134,12700.0
2013-06-07 10:45:00,44.5,44.64,44.5,44.58,80300.0,36.1215,36.2351,36.1215,36.1864,80300.0
2013-06-07 10:50:00,44.57,44.57,44.45,44.49,8900.0,36.1783,36.1783,36.0809,36.1134,8900.0
2013-06-07 10:55:00,44.49,44.49,44.44,44.47,4600.0,36.1134,36.1134,36.0728,36.0971,4600.0
2013-06-07 11:00:00,44.47,44.53,44.47,44.48,8400.0,36.0971,36.1459,36.0971,36.1053,8400.0
2013-06-07 11:05:00,44.47,44.54,44.47,44.51,5600.0,36.0971,36.154,36.0971,36.1296,5600.0
2013-06-07 11:10:00,44.52,44.52,44.45,44.46,4200.0,36.1377,36.1377,36.0809,36.089,4200.0
2013-06-07 11:15:00,44.45,44.5,44.43,44.48,14600.0,36.0809,36.1215,36.0647,36.1053,14600.0
2013-06-07 11:20:00,44.5,44.55,44.5,44.53,7800.0,36.1215,36.1621,36.1215,36.1459,7800.0
2013-06-07 11:25:00,44.53,44.59,44.53,44.58,10100.0,36.1459,36.1946,36.1459,36.1864,10100.0
2013-06-07 11:30:00,44.57,44.67,44.57,44.62,8600.0,36.1783,36.2595,36.1783,36.2189,8600.0
2013-06-07 11:35:00,44.59,44.61,44.53,44.53,8400.0,36.1946,36.2108,36.1459,36.1459,8400.0
2013-06-07 11:40:00,44.53,44.61,44.53,44.6,4700.0,36.1459,36.2108,36.1459,36.2027,4700.0
2013-06-07 11:45:00,44.61,44.61,44.52,44.59,8500.0,36.2108,36.2108,36.1377,36.1946,8500.0
2013-06-07 11:50:00,44.61,44.63,44.59,44.6,7200.0,36.2108,36.227,36.1946,36.2027,7200.0
2013-06-07 11:55:00,44.6,44.6,44.54,44.54,7400.0,36.2027,36.2027,36.154,36.154,7400.0
2013-06-07 12:00:00,44.52,44.54,44.49,44.52,2800.0,36.1377,36.154,36.1134,36.1377,2800.0
2013-06-07 12:05:00,44.52,44.56,44.48,44.48,4500.0,36.1377,36.1702,36.1053,36.1053,4500.0
2013-06-07 12:10:00,44.47,44.51,44.47,44.47,5200.0,36.0971,36.1296,36.0971,36.0971,5200.0
2013-06-07 12:15:00,44.48,44.49,44.46,44.48,9300.0,36.1053,36.1134,36.089,36.1053,9300.0
2013-06-07 12:20:00,44.47,44.5,44.47,44.47,6100.0,36.0971,36.1215,36.0971,36.0971,6100.0
2013-06-07 12:25:00,44.47,44.47,44.42,44.47,3800.0,36.0971,36.0971,36.0566,36.0971,3800.0
2013-06-07 12:30:00,44.47,44.47,44.43,44.43,2400.0,36.0971,36.0971,36.0647,36.0647,2400.0
2013-06-07 12:35:00,44.43,44.46,44.42,44.45,3600.0,36.0647,36.089,36.0566,36.0809,3600.0
2013-06-07 12:40:00,44.45,44.45,44.37,44.38,4900.0,36.0809,36.0809,36.016,36.0241,4900.0
2013-06-07 12:45:00,44.38,44.4,44.34,44.4,3000.0,36.0241,36.0403,35.9916,36.0403,3000.0
2013-06-07 12:50:00,44.39,44.42,44.39,44.4,6500.0,36.0322,36.0566,36.0322,36.0403,6500.0
2013-06-07 12:55:00,44.4,44.41,44.39,44.39,4900.0,36.0403,36.0484,36.0322,36.0322,4900.0
2013-06-07 13:00:00,44.4,44.46,44.4,44.44,9600.0,36.0403,36.089,36.0403,36.0728,9600.0
2013-06-07 13:05:00,44.45,44.46,44.38,44.4,9400.0,36.0809,36.089,36.0241,36.0403,9400.0
2013-06-07 13:10:00,44.4,44.46,44.4,44.41,9800.0,36.0403,36.089,36.0403,36.0484,9800.0
2013-06-07 13:15:00,44.41,44.41,44.39,44.4,5600.0,36.0484,36.0484,36.0322,36.0403,5600.0
2013-06-07 13:20:00,44.4,44.4,44.36,44.36,7900.0,36.0403,36.0403,36.0079,36.0079,7900.0
2013-06-07 13:25:00,44.36,44.4,44.36,44.4,6300.0,36.0079,36.0403,36.0079,36.0403,6300.0
2013-06-07 13:30:00,44.4,44.43,44.4,44.4,9800.0,36.0403,36.0647,36.0403,36.0403,9800.0
2013-06-07 13:35:00,44.4,44.46,44.4,44.44,17000.0,36.0403,36.089,36.0403,36.0728,17000.0
2013-06-07 13:40:00,44.44,44.46,44.35,44.35,10400.0,36.0728,36.089,35.9997,35.9997,10400.0
2013-06-07 13:45:00,44.34,44.39,44.34,44.38,6900.0,35.9916,36.0322,35.9916,36.0241,6900.0
2013-06-07 13:50:00,44.39,44.44,44.39,44.44,8400.0,36.0322,36.0728,36.0322,36.0728,8400.0
2013-06-07 13:55:00,44.44,44.44,44.42,44.42,13700.0,36.0728,36.0728,36.0566,36.0566,13700.0
2013-06-07 14:00:00,44.42,44.46,44.4,44.44,11600.0,36.0566,36.089,36.0403,36.0728,11600.0
2013-06-07 14:05:00,44.44,44.45,44.41,44.43,8200.0,36.0728,36.0809,36.0484,36.0647,8200.0
2013-06-07 14:10:00,44.43,44.45,44.42,44.44,8700.0,36.0647,36.0809,36.0566,36.0728,8700.0
2013-06-07 14:15:00,44.45,44.53,44.45,44.53,5500.0,36.0809,36.1459,36.0809,36.1459,5500.0
2013-06-07 14:20:00,44.52,44.53,44.41,44.43,32700.0,36.1377,36.1459,36.0484,36.0647,32700.0
2013-06-07 14:25:00,44.42,44.45,44.4,44.41,24500.0,36.0566,36.0809,36.0403,36.0484,24500.0
2013-06-07 14:30:00,44.41,44.45,44.39,44.45,12400.0,36.0484,36.0809,36.0322,36.0809,12400.0
2013-06-07 14:35:00,44.45,44.49,44.41,44.44,23000.0,36.0809,36.1134,36.0484,36.0728,23000.0
2013-06-07 14:40:00,44.44,44.45,44.39,44.44,27100.0,36.0728,36.0809,36.0322,36.0728,27100.0
2013-06-07 14:45:00,44.45,44.46,44.41,44.46,9000.0,36.0809,36.089,36.0484,36.089,9000.0
2013-06-07 14:50:00,44.46,44.51,44.46,44.5,9000.0,36.089,36.1296,36.089,36.1215,9000.0
2013-06-07 14:55:00,44.49,44.54,44.48,44.49,14600.0,36.1134,36.154,36.1053,36.1134,14600.0
2013-06-07 15:00:00,44.48,44.52,44.46,44.47,19600.0,36.1053,36.1377,36.089,36.0971,19600.0
2013-06-07 15:05:00,44.48,44.5,44.42,44.44,16400.0,36.1053,36.1215,36.0566,36.0728,16400.0
2013-06-07 15:10:00,44.44,44.48,44.43,44.44,14100.0,36.0728,36.1053,36.0647,36.0728,14100.0
2013-06-07 15:15:00,44.44,44.48,44.42,44.45,16000.0,36.0728,36.1053,36.0566,36.0809,16000.0
2013-06-07 15:20:00,44.46,44.47,44.43,44.46,18600.0,36.089,36.0971,36.0647,36.089,18600.0
2013-06-07 15:25:00,44.46,44.49,44.39,44.4,70200.0,36.089,36.1134,36.0322,36.0403,70200.0
2013-06-07 15:30:00,44.4,44.52,44.4,44.48,17100.0,36.0403,36.1377,36.0403,36.1053,17100.0
2013-06-07 15:35:00,44.48,44.53,44.43,44.44,23500.0,36.1053,36.1459,36.0647,36.0728,23500.0
2013-06-07 15:40:00,44.44,44.51,44.43,44.49,15100.0,36.0728,36.1296,36.0647,36.1134,15100.0
2013-06-07 15:45:00,44.5,44.53,44.42,44.53,65500.0,36.1215,36.1459,36.0566,36.1459,65500.0
2013-06-07 15:50:00,44.53,44.55,44.48,44.5,68500.0,36.1459,36.1621,36.1053,36.1215,68500.0
2013-06-07 15:55:00,44.5,44.54,44.48,44.52,163800.0,36.1215,36.154,36.1053,36.1377,163800.0
2013-06-10 09:30:00,44.58,44.77,44.51,44.64,17600.0,36.1864,36.3407,36.1296,36.2351,17600.0
2013-06-10 09:35:00,44.66,44.69,44.52,44.57,10900.0,36.2514,36.2757,36.1377,36.1783,10900.0
2013-06-10 09:40:00,44.54,44.55,44.35,44.38,10600.0,36.154,36.1621,35.9997,36.0241,10600.0
2013-06-10 09:45:00,44.36,44.37,44.33,44.34,3500.0,36.0079,36.016,35.9835,35.9916,3500.0
2013-06-10 09:50:00,44.33,44.39,44.33,44.39,7100.0,35.9835,36.0322,35.9835,36.0322,7100.0
2013-06-10 09:55:00,44.4,44.43,44.39,44.4,27800.0,36.0403,36.0647,36.0322,36.0403,27800.0
2013-06-10 10:00:00,44.39,44.43,44.39,44.42,27100.0,36.0322,36.0647,36.0322,36.0566,27100.0
2013-06-10 10:05:00,44.43,44.46,44.42,44.44,8200.0,36.0647,36.089,36.0566,36.0728,8200.0
2013-06-10 10:10:00,44.43,44.44,44.4,44.42,8600.0,36.0647,36.0728,36.0403,36.0566,8600.0
2013-06-10 10:15:00,44.43,44.45,44.42,44.43,6100.0,36.0647,36.0809,36.0566,36.0647,6100.0
2013-06-10 10:20:00,44.43,44.52,44.43,44.46,12100.0,36.0647,36.1377,36.0647,36.089,12100.0
2013-06-10 10:25:00,44.46,44.51,44.43,44.51,32300.0,36.089,36.1296,36.0647,36.1296,32300.0
2013-06-10 10:30:00,44.51,44.56,44.49,44.56,44600.0,36.1296,36.1702,36.1134,36.1702,44600.0
2013-06-10 10:35:00,44.56,44.64,44.55,44.59,13100.0,36.1702,36.2351,36.1621,36.1946,13100.0
2013-06-10 10:40:00,44.6,44.64,44.58,44.62,10900.0,36.2027,36.2351,36.1864,36.2189,10900.0
2013-06-10 10:45:00,44.61,44.61,44.59,44.59,3000.0,36.2108,36.2108,36.1946,36.1946,3000.0
2013-06-10 10:50:00,44.61,44.62,44.56,44.56,8200.0,36.2108,36.2189,36.1702,36.1702,8200.0
2013-06-10 10:55:00,44.56,44.57,44.51,44.52,9200.0,36.1702,36.1783,36.1296,36.1377,9200.0
2013-06-10 11:00:00,44.53,44.55,44.52,44.53,7200.0,36.1459,36.1621,36.1377,36.1459,7200.0
2013-06-10 11:05:00,44.53,44.58,44.53,44.54,8800.0,36.1459,36.1864,36.1459,36.154,8800.0
2013-06-10 11:10:00,44.53,44.57,44.53,44.55,10000.0,36.1459,36.1783,36.1459,36.1621,10000.0
2013-06-10 11:15:00,44.56,44.57,44.54,44.55,12300.0,36.1702,36.1783,36.154,36.1621,12300.0
2013-06-10 11:20:00,44.54,44.57,44.53,44.53,13200.0,36.154,36.1783,36.1459,36.1459,13200.0
2013-06-10 11:25:00,44.53,44.56,44.48,44.48,16800.0,36.1459,36.1702,36.1053,36.1053,16800.0
2013-06-10 11:30:00,44.47,44.5,44.45,44.48,7000.0,36.0971,36.1215,36.0809,36.1053,7000.0
2013-06-10 11:35:00,44.48,44.52,44.48,44.49,15300.0,36.1053,36.1377,36.1053,36.1134,15300.0
2013-06-10 11:40:00,44.48,44.54,44.48,44.53,16100.0,36.1053,36.154,36.1053,36.1459,16100.0
2013-06-10 11:45:00,44.53,44.58,44.53,44.53,9600.0,36.1459,36.1864,36.1459,36.1459,9600.0
2013-06-10 11:50:00,44.54,44.54,44.48,44.51,3800.0,36.154,36.154,36.1053,36.1296,3800.0
2013-06-10 11:55:00,44.51,44.53,44.5,44.5,6800.0,36.1296,36.1459,36.1215,36.1215,6800.0
2013-06-10 12:00:00,44.51,44.54,44.5,44.54,6800.0,36.1296,36.154,36.1215,36.154,6800.0
2013-06-10 12:05:00,44.55,44.55,44.52,44.52,6300.0,36.1621,36.1621,36.1377,36.1377,6300.0
2013-06-10 12:10:00,44.51,44.55,44.51,44.55,2900.0,36.1296,36.1621,36.1296,36.1621,2900.0
2013-06-10 12:15:00,44.55,44.56,44.53,44.54,7100.0,36.1621,36.1702,36.1459,36.154,7100.0
2013-06-10 12:20:00,44.53,44.54,44.46,44.5,38200.0,36.1459,36.154,36.089,36.1215,38200.0
2013-06-10 12:25:00,44.5,44.53,44.5,44.51,8600.0,36.1215,36.1459,36.1215,36.1296,8600.0
2013-06-10 12:30:00,44.51,44.54,44.5,44.54,5000.0,36.1296,36.154,36.1215,36.154,5000.0
2013-06-10 12:35:00,44.52,44.54,44.52,44.53,3700.0,36.1377,36.154,36.1377,36.1459,3700.0
2013-06-10 12:40:00,44.52,44.53,44.47,44.49,8200.0,36.1377,36.1459,36.0971,36.1134,8200.0
2013-06-10 12:45:00,44.5,44.53,44.49,44.53,113200.0,36.1215,36.1459,36.1134,36.1459,113200.0
2013-06-10 12:50:00,44.52,44.52,44.44,44.48,37300.0,36.1377,36.1377,36.0728,36.1053,37300.0
2013-06-10 12:55:00,44.48,44.49,44.46,44.46,4000.0,36.1053,36.1134,36.089,36.089,4000.0
2013-06-10 13:00:00,44.46,44.49,44.44,44.49,3500.0,36.089,36.1134,36.0728,36.1134,3500.0
2013-06-10 13:05:00,44.49,44.5,44.48,44.5,2500.0,36.1134,36.1215,36.1053,36.1215,2500.0
2013-06-10 13:10:00,44.5,44.52,44.45,44.46,8500.0,36.1215,36.1377,36.0809,36.089,8500.0
2013-06-10 13:15:00,44.47,44.52,44.47,44.5,4000.0,36.0971,36.1377,36.0971,36.1215,4000.0
2013-06-10 13:20:00,44.5,44.51,44.5,44.51,3900.0,36.1215,36.1296,36.1215,36.1296,3900.0
2013-06-10 13:25:00,44.52,44.53,44.49,44.49,4400.0,36.1377,36.1459,36.1134,36.1134,4400.0
2013-06-10 13:30:00,44.49,44.49,44.44,44.47,11100.0,36.1134,36.1134,36.0728,36.0971,11100.0
2013-06-10 13:35:00,44.46,44.48,44.44,44.46,66400.0,36.089,36.1053,36.0728,36.089,66400.0
2013-06-10 13:40:00,44.44,44.47,44.44,44.46,6700.0,36.0728,36.0971,36.0728,36.089,6700.0
2013-06-10 13:45:00,44.45,44.48,44.45,44.47,4600.0,36.0809,36.1053,36.0809,36.0971,4600.0
2013-06-10 13:50:00,44.46,44.5,44.45,44.5,6000.0,36.089,36.1215,36.0809,36.1215,6000.0
2013-06-10 13:55:00,44.5,44.52,44.47,44.52,8700.0,36.1215,36.1377,36.0971,36.1377,8700.0
2013-06-10 14:00:00,44.52,44.54,44.51,44.52,11000.0,36.1377,36.154,36.1296,36.1377,11000.0
2013-06-10 14:05:00,44.52,44.54,44.51,44.51,12200.0,36.1377,36.154,36.1296,36.1296,12200.0
2013-06-10 14:10:00,44.5,44.51,44.45,44.51,24000.0,36.1215,36.1296,36.0809,36.1296,24000.0
2013-06-10 14:15:00,44.5,44.52,44.49,44.5,12800.0,36.1215,36.1377,36.1134,36.1215,12800.0
2013-06-10 14:20:00,44.52,44.54,44.52,44.54,6800.0,36.1377,36.154,36.1377,36.154,6800.0
2013-06-10 14:25:00,44.55,44.64,44.54,44.64,25200.0,36.1621,36.2351,36.154,36.2351,25200.0
2013-06-10 14:30:00,44.64,44.67,44.58,44.58,24300.0,36.2351,36.2595,36.1864,36.1864,24300.0
2013-06-10 14:35:00,44.58,44.59,44.56,44.57,6900.0,36.1864,36.1946,36.1702,36.1783,6900.0
2013-06-10 14:40:00,44.57,44.58,44.55,44.58,6600.0,36.1783,36.1864,36.1621,36.1864,6600.0
2013-06-10 14:45:00,44.58,44.64,44.58,44.64,16000.0,36.1864,36.2351,36.1864,36.2351,16000.0
2013-06-10 14:50:00,44.64,44.64,44.61,44.62,10500.0,36.2351,36.2351,36.2108,36.2189,10500.0
2013-06-10 14:55:00,44.62,44.63,44.6,44.62,10800.0,36.2189,36.227,36.2027,36.2189,10800.0
2013-06-10 15:00:00,44.62,44.65,44.6,44.65,10200.0,36.2189,36.2433,36.2027,36.2433,10200.0
2013-06-10 15:05:00,44.65,44.7,44.63,44.69,16100.0,36.2433,36.2838,36.227,36.2757,16100.0
2013-06-10 15:10:00,44.68,44.69,44.66,44.66,10200.0,36.2676,36.2757,36.2514,36.2514,10200.0
2013-06-10 15:15:00,44.65,44.68,44.63,44.68,10200.0,36.2433,36.2676,36.227,36.2676,10200.0
2013-06-10 15:20:00,44.67,44.68,44.63,44.66,16500.0,36.2595,36.2676,36.227,36.2514,16500.0
2013-06-10 15:25:00,44.67,44.67,44.64,44.67,9800.0,36.2595,36.2595,36.2351,36.2595,9800.0
2013-06-10 15:30:00,44.68,44.7,44.67,44.69,10500.0,36.2676,36.2838,36.2595,36.2757,10500.0
2013-06-10 15:35:00,44.69,44.72,44.68,44.69,9900.0,36.2757,36.3001,36.2676,36.2757,9900.0
2013-06-10 15:40:00,44.69,44.71,44.66,44.71,23000.0,36.2757,36.292,36.2514,36.292,23000.0
2013-06-10 15:45:00,44.71,44.73,44.66,44.66,26600.0,36.292,36.3082,36.2514,36.2514,26600.0
2013-06-10 15:50:00,44.66,44.66,44.58,44.64,57800.0,36.2514,36.2514,36.1864,36.2351,57800.0
2013-06-10 15:55:00,44.65,44.71,44.61,44.71,96700.0,36.2433,36.292,36.2108,36.292,96700.0
2013-06-11 09:30:00,44.26,44.35,44.19,44.3,18100.0,35.9267,35.9997,35.8699,35.9592,18100.0
2013-06-11 09:35:00,44.3,44.3,44.07,44.19,45000.0,35.9592,35.9592,35.7725,35.8699,45000.0
2013-06-11 09:40:00,44.21,44.29,44.18,44.24,29800.0,35.8861,35.951,35.8618,35.9105,29800.0
2013-06-11 09:45:00,44.25,44.3,44.17,44.21,64700.0,35.9186,35.9592,35.8536,35.8861,64700.0
2013-06-11 09:50:00,44.22,44.3,44.22,44.29,113600.0,35.8942,35.9592,35.8942,35.951,113600.0
2013-06-11 09:55:00,44.27,44.37,44.26,44.31,13200.0,35.9348,36.016,35.9267,35.9673,13200.0
2013-06-11 10:00:00,44.29,44.33,44.26,44.28,8300.0,35.951,35.9835,35.9267,35.9429,8300.0
2013-06-11 10:05:00,44.27,44.35,44.27,44.28,13600.0,35.9348,35.9997,35.9348,35.9429,13600.0
2013-06-11 10:10:00,44.27,44.37,44.26,44.37,23700.0,35.9348,36.016,35.9267,36.016,23700.0
2013-06-11 10:15:00,44.37,44.44,44.37,44.43,20100.0,36.016,36.0728,36.016,36.0647,20100.0
2013-06-11 10:20:00,44.45,44.51,44.42,44.5,10600.0,36.0809,36.1296,36.0566,36.1215,10600.0
2013-06-11 10:25:00,44.51,44.58,44.48,44.56,12400.0,36.1296,36.1864,36.1053,36.1702,12400.0
2013-06-11 10:30:00,44.55,44.67,44.55,44.62,19300.0,36.1621,36.2595,36.1621,36.2189,19300.0
2013-06-11 10:35:00,44.63,44.63,44.58,44.61,16900.0,36.227,36.227,36.1864,36.2108,16900.0
2013-06-11 10:40:00,44.6,44.62,44.59,44.62,16400.0,36.2027,36.2189,36.1946,36.2189,16400.0
2013-06-11 10:45:00,44.62,44.66,44.61,44.65,11100.0,36.2189,36.2514,36.2108,36.2433,11100.0
2013-06-11 10:50:00,44.66,44.66,44.61,44.63,29400.0,36.2514,36.2514,36.2108,36.227,29400.0
2013-06-11 10:55:00,44.63,44.66,44.62,44.65,14700.0,36.227,36.2514,36.2189,36.2433,14700.0
2013-06-11 11:00:00,44.65,44.68,44.59,44.66,52500.0,36.2433,36.2676,36.1946,36.2514,52500.0
2013-06-11 11:05:00,44.66,44.7,44.66,44.68,6200.0,36.2514,36.2838,36.2514,36.2676,6200.0
2013-06-11 11:10:00,44.69,44.72,44.68,44.7,7700.0,36.2757,36.3001,36.2676,36.2838,7700.0
2013-06-11 11:15:00,44.7,44.76,44.69,44.75,6100.0,36.2838,36.3325,36.2757,36.3244,6100.0
2013-06-11 11:20:00,44.75,44.77,44.73,44.76,6100.0,36.3244,36.3407,36.3082,36.3325,6100.0
2013-06-11 11:25:00,44.77,44.88,44.77,44.88,7500.0,36.3407,36.43,36.3407,36.43,7500.0
2013-06-11 11:30:00,44.87,44.95,44.86,44.88,11900.0,36.4218,36.4868,36.4137,36.43,11900.0
2013-06-11 11:35:00,44.88,44.9,44.84,44.87,6200.0,36.43,36.4462,36.3975,36.4218,6200.0
2013-06-11 11:40:00,44.87,44.87,44.83,44.84,5400.0,36.4218,36.4218,36.3894,36.3975,5400.0
2013-06-11 11:45:00,44.84,44.91,44.84,44.9,13400.0,36.3975,36.4543,36.3975,36.4462,13400.0
2013-06-11 11:50:00,44.9,44.91,44.83,44.83,6200.0,36.4462,36.4543,36.3894,36.3894,6200.0
2013-06-11 11:55:00,44.84,44.86,44.83,44.84,6000.0,36.3975,36.4137,36.3894,36.3975,6000.0
2013-06-11 12:00:00,44.84,44.84,44.8,44.83,10500.0,36.3975,36.3975,36.365,36.3894,10500.0
2013-06-11 12:05:00,44.84,44.88,44.84,44.88,4900.0,36.3975,36.43,36.3975,36.43,4900.0
2013-06-11 12:10:00,44.88,44.91,44.87,44.91,4500.0,36.43,36.4543,36.4218,36.4543,4500.0
2013-06-11 12:15:00,44.91,44.93,44.81,44.81,15000.0,36.4543,36.4705,36.3731,36.3731,15000.0
2013-06-11 12:20:00,44.82,44.89,44.82,44.86,7000.0,36.3813,36.4381,36.3813,36.4137,7000.0
2013-06-11 12:25:00,44.86,44.87,44.86,44.87,3900.0,36.4137,36.4218,36.4137,36.4218,3900.0
2013-06-11 12:30:00,44.88,44.89,44.87,44.87,6600.0,36.43,36.4381,36.4218,36.4218,6600.0
2013-06-11 12:35:00,44.87,44.87,44.82,44.85,5600.0,36.4218,36.4218,36.3813,36.4056,5600.0
2013-06-11 12:40:00,44.85,44.88,44.85,44.88,1600.0,36.4056,36.43,36.4056,36.43,1600.0
2013-06-11 12:45:00,44.88,44.9,44.87,44.9,11900.0,36.43,36.4462,36.4218,36.4462,11900.0
2013-06-11 12:50:00,44.91,44.91,44.83,44.84,6500.0,36.4543,36.4543,36.3894,36.3975,6500.0
2013-06-11 12:55:00,44.85,44.87,44.84,44.84,7700.0,36.4056,36.4218,36.3975,36.3975,7700.0
2013-06-11 13:00:00,44.85,44.87,44.85,44.85,6400.0,36.4056,36.4218,36.4056,36.4056,6400.0
2013-06-11 13:05:00,44.84,44.89,44.84,44.88,4200.0,36.3975,36.4381,36.3975,36.43,4200.0
2013-06-11 13:10:00,44.87,44.87,44.81,44.81,7000.0,36.4218,36.4218,36.3731,36.3731,7000.0
2013-06-11 13:15:00,44.81,44.81,44.78,44.78,4400.0,36.3731,36.3731,36.3488,36.3488,4400.0
2013-06-11 13:20:00,44.78,44.78,44.73,44.74,9100.0,36.3488,36.3488,36.3082,36.3163,9100.0
2013-06-11 13:25:00,44.74,44.74,44.66,44.66,5800.0,36.3163,36.3163,36.2514,36.2514,5800.0
2013-06-11 13:30:00,44.66,44.66,44.55,44.55,5800.0,36.2514,36.2514,36.1621,36.1621,5800.0
2013-06-11 13:35:00,44.55,44.6,44.54,44.6,8000.0,36.1621,36.2027,36.154,36.2027,8000.0
2013-06-11 13:40:00,44.6,44.6,44.56,44.57,5100.0,36.2027,36.2027,36.1702,36.1783,5100.0
2013-06-11 13:45:00,44.59,44.61,44.58,44.59,5100.0,36.1946,36.2108,36.1864,36.1946,5100.0
2013-06-11 13:50:00,44.58,44.6,44.55,44.55,16100.0,36.1864,36.2027,36.1621,36.1621,16100.0
2013-06-11 13:55:00,44.55,44.55,44.46,44.46,5300.0,36.1621,36.1621,36.089,36.089,5300.0
2013-06-11 14:00:00,44.45,44.51,44.43,44.5,11400.0,36.0809,36.1296,36.0647,36.1215,11400.0
2013-06-11 14:05:00,44.5,44.52,44.43,44.46,15400.0,36.1215,36.1377,36.0647,36.089,15400.0
2013-06-11 14:10:00,44.47,44.49,44.43,44.47,10600.0,36.0971,36.1134,36.0647,36.0971,10600.0
2013-06-11 14:15:00,44.49,44.54,44.48,44.48,16100.0,36.1134,36.154,36.1053,36.1053,16100.0
2013-06-11 14:20:00,44.5,44.53,44.47,44.49,88100.0,36.1215,36.1459,36.0971,36.1134,88100.0
2013-06-11 14:25:00,44.5,44.5,44.43,44.47,21900.0,36.1215,36.1215,36.0647,36.0971,21900.0
2013-06-11 14:30:00,44.47,44.51,44.44,44.47,29400.0,36.0971,36.1296,36.0728,36.0971,29400.0
2013-06-11 14:35:00,44.48,44.48,44.46,44.48,7000.0,36.1053,36.1053,36.089,36.1053,7000.0
2013-06-11 14:40:00,44.48,44.5,44.47,44.47,13300.0,36.1053,36.1215,36.0971,36.0971,13300.0
2013-06-11 14:45:00,44.46,44.48,44.44,44.45,11900.0,36.089,36.1053,36.0728,36.0809,11900.0
2013-06-11 14:50:00,44.48,44.48,44.39,44.4,17200.0,36.1053,36.1053,36.0322,36.0403,17200.0
2013-06-11 14:55:00,44.4,44.54,44.4,44.52,29500.0,36.0403,36.154,36.0403,36.1377,29500.0
2013-06-11 15:00:00,44.53,44.58,44.49,44.49,17800.0,36.1459,36.1864,36.1134,36.1134,17800.0
2013-06-11 15:05:00,44.5,44.53,44.49,44.49,15100.0,36.1215,36.1459,36.1134,36.1134,15100.0
2013-06-11 15:10:00,44.5,44.51,44.46,44.47,32700.0,36.1215,36.1296,36.089,36.0971,32700.0
2013-06-11 15:15:00,44.47,44.48,44.43,44.46,11000.0,36.0971,36.1053,36.0647,36.089,11000.0
2013-06-11 15:20:00,44.46,44.56,44.45,44.56,11300.0,36.089,36.1702,36.0809,36.1702,11300.0
2013-06-11 15:25:00,44.56,44.59,44.51,44.53,12200.0,36.1702,36.1946,36.1296,36.1459,12200.0
2013-06-11 15:30:00,44.53,44.53,44.48,44.49,24300.0,36.1459,36.1459,36.1053,36.1134,24300.0
2013-06-11 15:35:00,44.5,44.54,44.49,44.5,22600.0,36.1215,36.154,36.1134,36.1215,22600.0
2013-06-11 15:40:00,44.5,44.52,44.49,44.51,29100.0,36.1215,36.1377,36.1134,36.1296,29100.0
2013-06-11 15:45:00,44.51,44.52,44.42,44.52,45100.0,36.1296,36.1377,36.0566,36.1377,45100.0
2013-06-11 15:50:00,44.52,44.56,44.49,44.53,59000.0,36.1377,36.1702,36.1134,36.1459,59000.0
2013-06-11 15:55:00,44.53,44.61,44.49,44.57,161100.0,36.1459,36.2108,36.1134,36.1783,161100.0
2013-06-12 09:30:00,44.57,44.66,44.46,44.64,20800.0,36.3598,36.4333,36.2701,36.4169,20800.0
2013-06-12 09:35:00,44.63,44.64,44.57,44.6,4600.0,36.4088,36.4169,36.3598,36.3843,4600.0
2013-06-12 09:40:00,44.58,44.63,44.49,44.54,17700.0,36.368,36.4088,36.2946,36.3354,17700.0
2013-06-12 09:45:00,44.54,44.54,44.47,44.49,6700.0,36.3354,36.3354,36.2783,36.2946,6700.0
2013-06-12 09:50:00,44.48,44.53,44.47,44.49,6100.0,36.2864,36.3272,36.2783,36.2946,6100.0
2013-06-12 09:55:00,44.49,44.58,44.45,44.46,10500.0,36.2946,36.368,36.2619,36.2701,10500.0
2013-06-12 10:00:00,44.43,44.44,44.31,44.31,8600.0,36.2456,36.2538,36.1477,36.1477,8600.0
2013-06-12 10:05:00,44.33,44.36,44.27,44.36,15700.0,36.164,36.1885,36.1151,36.1885,15700.0
2013-06-12 10:10:00,44.35,44.45,44.32,44.41,45900.0,36.1804,36.2619,36.1559,36.2293,45900.0
2013-06-12 10:15:00,44.43,44.44,44.41,44.42,9800.0,36.2456,36.2538,36.2293,36.2375,9800.0
2013-06-12 10:20:00,44.41,44.43,44.38,44.38,35900.0,36.2293,36.2456,36.2048,36.2048,35900.0
2013-06-12 10:25:00,44.36,44.39,44.35,44.37,6200.0,36.1885,36.213,36.1804,36.1967,6200.0
2013-06-12 10:30:00,44.37,44.42,44.36,44.4,8500.0,36.1967,36.2375,36.1885,36.2211,8500.0
2013-06-12 10:35:00,44.4,44.46,44.4,44.43,8400.0,36.2211,36.2701,36.2211,36.2456,8400.0
2013-06-12 10:40:00,44.42,44.42,44.35,44.42,6300.0,36.2375,36.2375,36.1804,36.2375,6300.0
2013-06-12 10:45:00,44.41,44.42,44.34,44.37,13800.0,36.2293,36.2375,36.1722,36.1967,13800.0
2013-06-12 10:50:00,44.36,44.37,44.27,44.27,6700.0,36.1885,36.1967,36.1151,36.1151,6700.0
2013-06-12 10:55:00,44.27,44.3,44.18,44.29,14500.0,36.1151,36.1396,36.0417,36.1314,14500.0
2013-06-12 11:00:00,44.3,44.32,44.25,44.26,9900.0,36.1396,36.1559,36.0988,36.1069,9900.0
2013-06-12 11:05:00,44.27,44.3,44.26,44.3,4100.0,36.1151,36.1396,36.1069,36.1396,4100.0
2013-06-12 11:10:00,44.3,44.31,44.27,44.3,11400.0,36.1396,36.1477,36.1151,36.1396,11400.0
2013-06-12 11:15:00,44.29,44.31,44.23,44.3,10400.0,36.1314,36.1477,36.0825,36.1396,10400.0
2013-06-12 11:20:00,44.29,44.31,44.28,44.3,4800.0,36.1314,36.1477,36.1233,36.1396,4800.0
2013-06-12 11:25:00,44.29,44.29,44.23,44.25,8900.0,36.1314,36.1314,36.0825,36.0988,8900.0
2013-06-12 11:30:00,44.24,44.25,44.15,44.2,15100.0,36.0906,36.0988,36.0172,36.058,15100.0
2013-06-12 11:35:00,44.19,44.23,44.13,44.16,10100.0,36.0498,36.0825,36.0009,36.0254,10100.0
2013-06-12 11:40:00,44.15,44.18,44.14,44.17,5300.0,36.0172,36.0417,36.009,36.0335,5300.0
2013-06-12 11:45:00,44.16,44.16,44.04,44.06,8700.0,36.0254,36.0254,35.9275,35.9438,8700.0
2013-06-12 11:50:00,44.06,44.09,43.97,43.97,7000.0,35.9438,35.9683,35.8704,35.8704,7000.0
2013-06-12 11:55:00,43.97,43.98,43.92,43.97,9400.0,35.8704,35.8785,35.8296,35.8704,9400.0
2013-06-12 12:00:00,43.98,44.01,43.92,44.01,5900.0,35.8785,35.903,35.8296,35.903,5900.0
2013-06-12 12:05:00,44.0,44.02,43.98,44.0,7000.0,35.8948,35.9111,35.8785,35.8948,7000.0
2013-06-12 12:10:00,44.0,44.01,43.96,43.96,13700.0,35.8948,35.903,35.8622,35.8622,13700.0
2013-06-12 12:15:00,43.96,43.96,43.89,43.94,7600.0,35.8622,35.8622,35.8051,35.8459,7600.0
2013-06-12 12:20:00,43.95,44.0,43.93,44.0,6500.0,35.854,35.8948,35.8377,35.8948,6500.0
2013-06-12 12:25:00,44.0,44.01,43.95,43.95,6900.0,35.8948,35.903,35.854,35.854,6900.0
2013-06-12 12:30:00,43.94,43.96,43.92,43.93,10900.0,35.8459,35.8622,35.8296,35.8377,10900.0
2013-06-12 12:35:00,43.92,43.96,43.9,43.91,21800.0,35.8296,35.8622,35.8133,35.8214,21800.0
2013-06-12 12:40:00,43.89,43.92,43.85,43.92,6800.0,35.8051,35.8296,35.7725,35.8296,6800.0
2013-06-12 12:45:00,43.93,44.0,43.93,43.99,12000.0,35.8377,35.8948,35.8377,35.8867,12000.0
2013-06-12 12:50:00,44.0,44.02,44.0,44.02,3500.0,35.8948,35.9111,35.8948,35.9111,3500.0
2013-06-12 12:55:00,44.01,44.02,44.0,44.02,5500.0,35.903,35.9111,35.8948,35.9111,5500.0
2013-06-12 13:00:00,44.02,44.03,44.01,44.02,10000.0,35.9111,35.9193,35.903,35.9111,10000.0
2013-06-12 13:05:00,44.02,44.13,44.01,44.1,7500.0,35.9111,36.0009,35.903,35.9764,7500.0
2013-06-12 13:10:00,44.11,44.11,44.02,44.03,6500.0,35.9846,35.9846,35.9111,35.9193,6500.0
2013-06-12 13:15:00,44.04,44.06,44.03,44.04,5200.0,35.9275,35.9438,35.9193,35.9275,5200.0
2013-06-12 13:20:00,44.04,44.04,43.99,44.0,7200.0,35.9275,35.9275,35.8867,35.8948,7200.0
2013-06-12 13:25:00,43.98,44.02,43.98,43.99,18000.0,35.8785,35.9111,35.8785,35.8867,18000.0
2013-06-12 13:30:00,44.0,44.05,44.0,44.0,9700.0,35.8948,35.9356,35.8948,35.8948,9700.0
2013-06-12 13:35:00,44.0,44.04,43.98,43.98,18600.0,35.8948,35.9275,35.8785,35.8785,18600.0
2013-06-12 13:40:00,43.97,44.01,43.93,44.01,16700.0,35.8704,35.903,35.8377,35.903,16700.0
2013-06-12 13:45:00,44.02,44.05,44.02,44.02,6700.0,35.9111,35.9356,35.9111,35.9111,6700.0
2013-06-12 13:50:00,44.02,44.06,43.98,44.05,11300.0,35.9111,35.9438,35.8785,35.9356,11300.0
2013-06-12 13:55:00,44.06,44.07,44.01,44.02,5500.0,35.9438,35.9519,35.903,35.9111,5500.0
2013-06-12 14:00:00,44.02,44.04,43.99,44.0,11800.0,35.9111,35.9275,35.8867,35.8948,11800.0
2013-06-12 14:05:00,44.01,44.02,43.95,44.0,8100.0,35.903,35.9111,35.854,35.8948,8100.0
2013-06-12 14:10:00,44.0,44.01,43.92,43.94,18600.0,35.8948,35.903,35.8296,35.8459,18600.0
2013-06-12 14:15:00,43.95,43.96,43.9,43.92,11000.0,35.854,35.8622,35.8133,35.8296,11000.0
2013-06-12 14:20:00,43.92,43.97,43.92,43.94,13800.0,35.8296,35.8704,35.8296,35.8459,13800.0
2013-06-12 14:25:00,43.95,43.96,43.93,43.96,13600.0,35.854,35.8622,35.8377,35.8622,13600.0
2013-06-12 14:30:00,43.96,43.98,43.9,43.94,19700.0,35.8622,35.8785,35.8133,35.8459,19700.0
2013-06-12 14:35:00,43.93,43.96,43.93,43.96,10300.0,35.8377,35.8622,35.8377,35.8622,10300.0
2013-06-12 14:40:00,43.95,44.01,43.95,43.99,18100.0,35.854,35.903,35.854,35.8867,18100.0
2013-06-12 14:45:00,44.0,44.0,43.96,43.96,11500.0,35.8948,35.8948,35.8622,35.8622,11500.0
2013-06-12 14:50:00,43.96,44.01,43.96,44.01,17700.0,35.8622,35.903,35.8622,35.903,17700.0
2013-06-12 14:55:00,44.0,44.0,43.96,43.96,11900.0,35.8948,35.8948,35.8622,35.8622,11900.0
2013-06-12 15:00:00,43.97,43.97,43.9,43.91,9200.0,35.8704,35.8704,35.8133,35.8214,9200.0
2013-06-12 15:05:00,43.9,43.94,43.89,43.94,17500.0,35.8133,35.8459,35.8051,35.8459,17500.0
2013-06-12 15:10:00,43.94,43.95,43.9,43.94,12600.0,35.8459,35.854,35.8133,35.8459,12600.0
2013-06-12 15:15:00,43.94,43.94,43.89,43.89,15400.0,35.8459,35.8459,35.8051,35.8051,15400.0
2013-06-12 15:20:00,43.89,43.92,43.86,43.91,19400.0,35.8051,35.8296,35.7806,35.8214,19400.0
2013-06-12 15:25:00,43.92,43.94,43.9,43.93,9200.0,35.8296,35.8459,35.8133,35.8377,9200.0
2013-06-12 15:30:00,43.93,43.93,43.9,43.9,22400.0,35.8377,35.8377,35.8133,35.8133,22400.0
2013-06-12 15:35:00,43.9,43.91,43.85,43.86,27200.0,35.8133,35.8214,35.7725,35.7806,27200.0
2013-06-12 15:40:00,43.84,43.85,43.81,43.83,39300.0,35.7643,35.7725,35.7398,35.7561,39300.0
2013-06-12 15:45:00,43.82,43.89,43.82,43.89,51000.0,35.748,35.8051,35.748,35.8051,51000.0
2013-06-12 15:50:00,43.89,43.93,43.88,43.91,47400.0,35.8051,35.8377,35.7969,35.8214,47400.0
2013-06-12 15:55:00,43.9,43.91,43.86,43.88,134200.0,35.8133,35.8214,35.7806,35.7969,134200.0
2013-06-13 09:30:00,43.85,43.91,43.67,43.71,24800.0,35.7725,35.8214,35.6256,35.6583,24800.0
2013-06-13 09:35:00,43.7,43.73,43.6,43.69,11800.0,35.6501,35.6746,35.5685,35.6419,11800.0
2013-06-13 09:40:00,43.69,43.77,43.69,43.76,8200.0,35.6419,35.7072,35.6419,35.699,8200.0
2013-06-13 09:45:00,43.75,43.8,43.71,43.77,12300.0,35.6909,35.7317,35.6583,35.7072,12300.0
2013-06-13 09:50:00,43.76,43.83,43.69,43.83,10300.0,35.699,35.7561,35.6419,35.7561,10300.0
2013-06-13 09:55:00,43.77,43.93,43.77,43.92,3500.0,35.7072,35.8377,35.7072,35.8296,3500.0
2013-06-13 10:00:00,43.92,43.93,43.83,43.92,4900.0,35.8296,35.8377,35.7561,35.8296,4900.0
2013-06-13 10:05:00,43.93,43.93,43.83,43.83,7600.0,35.8377,35.8377,35.7561,35.7561,7600.0
2013-06-13 10:10:00,43.82,43.82,43.74,43.79,12100.0,35.748,35.748,35.6827,35.7235,12100.0
2013-06-13 10:15:00,43.81,43.84,43.81,43.83,3900.0,35.7398,35.7643,35.7398,35.7561,3900.0
2013-06-13 10:20:00,43.83,43.84,43.79,43.81,3800.0,35.7561,35.7643,35.7235,35.7398,3800.0
2013-06-13 10:25:00,43.82,43.87,43.81,43.85,6200.0,35.748,35.7888,35.7398,35.7725,6200.0
2013-06-13 10:30:00,43.85,43.93,43.84,43.88,10200.0,35.7725,35.8377,35.7643,35.7969,10200.0
2013-06-13 10:35:00,43.89,43.93,43.86,43.93,3900.0,35.8051,35.8377,35.7806,35.8377,3900.0
2013-06-13 10:40:00,43.94,43.96,43.92,43.96,2800.0,35.8459,35.8622,35.8296,35.8622,2800.0
2013-06-13 10:45:00,43.95,43.98,43.95,43.96,4200.0,35.854,35.8785,35.854,35.8622,4200.0
2013-06-13 10:50:00,43.96,44.0,43.96,43.96,3800.0,35.8622,35.8948,35.8622,35.8622,3800.0
2013-06-13 10:55:00,43.93,43.97,43.92,43.93,17700.0,35.8377,35.8704,35.8296,35.8377,17700.0
2013-06-13 11:00:00,43.94,43.97,43.94,43.96,7700.0,35.8459,35.8704,35.8459,35.8622,7700.0
2013-06-13 11:05:00,43.95,44.0,43.94,43.99,8100.0,35.854,35.8948,35.8459,35.8867,8100.0
2013-06-13 11:10:00,44.0,44.02,43.97,44.02,9400.0,35.8948,35.9111,35.8704,35.9111,9400.0
2013-06-13 11:15:00,44.02,44.02,43.98,43.99,7300.0,35.9111,35.9111,35.8785,35.8867,7300.0
2013-06-13 11:20:00,44.0,44.02,43.99,44.0,6700.0,35.8948,35.9111,35.8867,35.8948,6700.0
2013-06-13 11:25:00,43.99,44.02,43.99,44.01,7500.0,35.8867,35.9111,35.8867,35.903,7500.0
2013-06-13 11:30:00,44.0,44.0,43.97,43.98,8300.0,35.8948,35.8948,35.8704,35.8785,8300.0
2013-06-13 11:35:00,43.98,44.04,43.96,43.99,10900.0,35.8785,35.9275,35.8622,35.8867,10900.0
2013-06-13 11:40:00,44.0,44.05,44.0,44.05,4200.0,35.8948,35.9356,35.8948,35.9356,4200.0
2013-06-13 11:45:00,44.05,44.05,44.02,44.04,6300.0,35.9356,35.9356,35.9111,35.9275,6300.0
2013-06-13 11:50:00,44.05,44.09,44.04,44.06,8700.0,35.9356,35.9683,35.9275,35.9438,8700.0
2013-06-13 11:55:00,44.07,44.13,44.06,44.12,6100.0,35.9519,36.0009,35.9438,35.9927,6100.0
2013-06-13 12:00:00,44.13,44.16,44.11,44.15,11300.0,36.0009,36.0254,35.9846,36.0172,11300.0
2013-06-13 12:05:00,44.15,44.15,44.12,44.13,4800.0,36.0172,36.0172,35.9927,36.0009,4800.0
2013-06-13 12:10:00,44.14,44.14,44.11,44.11,3900.0,36.009,36.009,35.9846,35.9846,3900.0
2013-06-13 12:15:00,44.11,44.11,44.06,44.06,6400.0,35.9846,35.9846,35.9438,35.9438,6400.0
2013-06-13 12:20:00,44.07,44.13,44.07,44.12,3600.0,35.9519,36.0009,35.9519,35.9927,3600.0
2013-06-13 12:25:00,44.12,44.14,44.12,44.13,3400.0,35.9927,36.009,35.9927,36.0009,3400.0
2013-06-13 12:30:00,44.12,44.16,44.12,44.16,6700.0,35.9927,36.0254,35.9927,36.0254,6700.0
2013-06-13 12:35:00,44.17,44.2,44.17,44.19,4500.0,36.0335,36.058,36.0335,36.0498,4500.0
2013-06-13 12:40:00,44.2,44.21,44.18,44.18,2700.0,36.058,36.0661,36.0417,36.0417,2700.0
2013-06-13 12:45:00,44.19,44.21,44.19,44.21,2000.0,36.0498,36.0661,36.0498,36.0661,2000.0
2013-06-13 12:50:00,44.21,44.26,44.2,44.26,6200.0,36.0661,36.1069,36.058,36.1069,6200.0
2013-06-13 12:55:00,44.25,44.31,44.24,44.31,6900.0,36.0988,36.1477,36.0906,36.1477,6900.0
2013-06-13 13:00:00,44.3,44.31,44.28,44.28,8100.0,36.1396,36.1477,36.1233,36.1233,8100.0
2013-06-13 13:05:00,44.28,44.28,44.23,44.23,4800.0,36.1233,36.1233,36.0825,36.0825,4800.0
2013-06-13 13:10:00,44.23,44.27,44.23,44.27,5500.0,36.0825,36.1151,36.0825,36.1151,5500.0
2013-06-13 13:15:00,44.27,44.28,44.26,44.26,3900.0,36.1151,36.1233,36.1069,36.1069,3900.0
2013-06-13 13:20:00,44.27,44.28,44.24,44.25,2000.0,36.1151,36.1233,36.0906,36.0988,2000.0
2013-06-13 13:25:00,44.26,44.29,44.26,44.29,3300.0,36.1069,36.1314,36.1069,36.1314,3300.0
2013-06-13 13:30:00,44.3,44.32,44.29,44.3,5500.0,36.1396,36.1559,36.1314,36.1396,5500.0
2013-06-13 13:35:00,44.29,44.3,44.26,44.28,4600.0,36.1314,36.1396,36.1069,36.1233,4600.0
2013-06-13 13:40:00,44.27,44.28,44.26,44.28,3900.0,36.1151,36.1233,36.1069,36.1233,3900.0
2013-06-13 13:45:00,44.28,44.3,44.27,44.3,5400.0,36.1233,36.1396,36.1151,36.1396,5400.0
2013-06-13 13:50:00,44.29,44.32,44.29,44.32,2400.0,36.1314,36.1559,36.1314,36.1559,2400.0
2013-06-13 13:55:00,44.31,44.32,44.3,44.32,6700.0,36.1477,36.1559,36.1396,36.1559,6700.0
2013-06-13 14:00:00,44.33,44.39,44.33,44.39,6300.0,36.164,36.213,36.164,36.213,6300.0
2013-06-13 14:05:00,44.39,44.41,44.38,44.41,15800.0,36.213,36.2293,36.2048,36.2293,15800.0
2013-06-13 14:10:00,44.41,44.43,44.4,44.42,16800.0,36.2293,36.2456,36.2211,36.2375,16800.0
2013-06-13 14:15:00,44.43,44.47,44.42,44.47,5100.0,36.2456,36.2783,36.2375,36.2783,5100.0
2013-06-13 14:20:00,44.47,44.5,44.47,44.5,8900.0,36.2783,36.3027,36.2783,36.3027,8900.0
2013-06-13 14:25:00,44.49,44.54,44.49,44.49,20500.0,36.2946,36.3354,36.2946,36.2946,20500.0
2013-06-13 14:30:00,44.5,44.53,44.48,44.49,10800.0,36.3027,36.3272,36.2864,36.2946,10800.0
2013-06-13 14:35:00,44.5,44.53,44.49,44.52,5700.0,36.3027,36.3272,36.2946,36.319,5700.0
2013-06-13 14:40:00,44.54,44.54,44.5,44.51,5400.0,36.3354,36.3354,36.3027,36.3109,5400.0
2013-06-13 14:45:00,44.51,44.51,44.46,44.47,8200.0,36.3109,36.3109,36.2701,36.2783,8200.0
2013-06-13 14:50:00,44.46,44.48,44.43,44.48,13400.0,36.2701,36.2864,36.2456,36.2864,13400.0
2013-06-13 14:55:00,44.47,44.53,44.47,44.51,14400.0,36.2783,36.3272,36.2783,36.3109,14400.0
2013-06-13 15:00:00,44.53,44.55,44.52,44.52,6900.0,36.3272,36.3435,36.319,36.319,6900.0
2013-06-13 15:05:00,44.52,44.55,44.51,44.52,14400.0,36.319,36.3435,36.3109,36.319,14400.0
2013-06-13 15:10:00,44.53,44.53,44.47,44.52,16700.0,36.3272,36.3272,36.2783,36.319,16700.0
2013-06-13 15:15:00,44.52,44.55,44.52,44.52,11300.0,36.319,36.3435,36.319,36.319,11300.0
2013-06-13 15:20:00,44.52,44.53,44.5,44.52,8700.0,36.319,36.3272,36.3027,36.319,8700.0
2013-06-13 15:25:00,44.53,44.59,44.53,44.56,15100.0,36.3272,36.3761,36.3272,36.3517,15100.0
2013-06-13 15:30:00,44.57,44.6,44.56,44.59,8900.0,36.3598,36.3843,36.3517,36.3761,8900.0
2013-06-13 15:35:00,44.58,44.63,44.55,44.62,22100.0,36.368,36.4088,36.3435,36.4006,22100.0
2013-06-13 15:40:00,44.63,44.71,44.63,44.71,29600.0,36.4088,36.474,36.4088,36.474,29600.0
2013-06-13 15:45:00,44.7,44.77,44.69,44.74,43200.0,36.4659,36.523,36.4577,36.4985,43200.0
2013-06-13 15:50:00,44.74,44.76,44.7,44.7,38500.0,36.4985,36.5148,36.4659,36.4659,38500.0
2013-06-13 15:55:00,44.71,44.74,44.68,44.72,80400.0,36.474,36.4985,36.4496,36.4822,80400.0
2013-06-14 09:30:00,44.29,44.43,44.14,44.2,51200.0,36.1314,36.2456,36.009,36.058,51200.0
2013-06-14 09:35:00,44.18,44.22,44.04,44.06,74900.0,36.0417,36.0743,35.9275,35.9438,74900.0
2013-06-14 09:40:00,44.05,44.09,43.97,44.0,32500.0,35.9356,35.9683,35.8704,35.8948,32500.0
2013-06-14 09:45:00,44.01,44.13,43.99,44.12,22100.0,35.903,36.0009,35.8867,35.9927,22100.0
2013-06-14 09:50:00,44.13,44.22,44.07,44.19,31900.0,36.0009,36.0743,35.9519,36.0498,31900.0
2013-06-14 09:55:00,44.18,44.45,44.17,44.44,21700.0,36.0417,36.2619,36.0335,36.2538,21700.0
2013-06-14 10:00:00,44.43,44.47,44.38,44.41,9400.0,36.2456,36.2783,36.2048,36.2293,9400.0
2013-06-14 10:05:00,44.41,44.42,44.35,44.36,10200.0,36.2293,36.2375,36.1804,36.1885,10200.0
2013-06-14 10:10:00,44.35,44.35,44.32,44.35,11400.0,36.1804,36.1804,36.1559,36.1804,11400.0
2013-06-14 10:15:00,44.34,44.35,44.29,44.3,14800.0,36.1722,36.1804,36.1314,36.1396,14800.0
2013-06-14 10:20:00,44.3,44.33,44.24,44.29,10100.0,36.1396,36.164,36.0906,36.1314,10100.0
2013-06-14 10:25:00,44.3,44.31,44.28,44.31,8100.0,36.1396,36.1477,36.1233,36.1477,8100.0
2013-06-14 10:30:00,44.31,44.35,44.29,44.35,3800.0,36.1477,36.1804,36.1314,36.1804,3800.0
2013-06-14 10:35:00,44.32,44.34,44.27,44.31,7400.0,36.1559,36.1722,36.1151,36.1477,7400.0
2013-06-14 10:40:00,44.3,44.37,44.26,44.36,7700.0,36.1396,36.1967,36.1069,36.1885,7700.0
2013-06-14 10:45:00,44.36,44.37,44.23,44.26,7100.0,36.1885,36.1967,36.0825,36.1069,7100.0
2013-06-14 10:50:00,44.24,44.25,44.14,44.17,8900.0,36.0906,36.0988,36.009,36.0335,8900.0
2013-06-14 10:55:00,44.16,44.22,44.15,44.18,11900.0,36.0254,36.0743,36.0172,36.0417,11900.0
2013-06-14 11:00:00,44.17,44.21,44.13,44.21,8700.0,36.0335,36.0661,36.0009,36.0661,8700.0
2013-06-14 11:05:00,44.21,44.21,44.14,44.14,9400.0,36.0661,36.0661,36.009,36.009,9400.0
2013-06-14 11:10:00,44.14,44.19,44.13,44.13,35700.0,36.009,36.0498,36.0009,36.0009,35700.0
2013-06-14 11:15:00,44.14,44.14,44.06,44.06,10100.0,36.009,36.009,35.9438,35.9438,10100.0
2013-06-14 11:20:00,44.06,44.1,44.04,44.05,16100.0,35.9438,35.9764,35.9275,35.9356,16100.0
2013-06-14 11:25:00,44.05,44.11,44.05,44.09,5500.0,35.9356,35.9846,35.9356,35.9683,5500.0
2013-06-14 11:30:00,44.08,44.09,44.0,44.04,26100.0,35.9601,35.9683,35.8948,35.9275,26100.0
2013-06-14 11:35:00,44.04,44.05,43.96,44.02,100500.0,35.9275,35.9356,35.8622,35.9111,100500.0
2013-06-14 11:40:00,44.03,44.06,43.91,43.92,63900.0,35.9193,35.9438,35.8214,35.8296,63900.0
2013-06-14 11:45:00,43.92,43.93,43.85,43.87,11800.0,35.8296,35.8377,35.7725,35.7888,11800.0
2013-06-14 11:50:00,43.87,43.9,43.85,43.88,13900.0,35.7888,35.8133,35.7725,35.7969,13900.0
2013-06-14 11:55:00,43.91,43.99,43.91,43.97,5400.0,35.8214,35.8867,35.8214,35.8704,5400.0
2013-06-14 12:00:00,43.97,43.97,43.86,43.88,8700.0,35.8704,35.8704,35.7806,35.7969,8700.0
2013-06-14 12:05:00,43.9,43.9,43.82,43.89,15000.0,35.8133,35.8133,35.748,35.8051,15000.0
2013-06-14 12:10:00,43.86,43.89,43.84,43.85,5600.0,35.7806,35.8051,35.7643,35.7725,5600.0
2013-06-14 12:15:00,43.85,43.85,43.8,43.84,12300.0,35.7725,35.7725,35.7317,35.7643,12300.0
2013-06-14 12:20:00,43.85,43.87,43.77,43.78,17500.0,35.7725,35.7888,35.7072,35.7154,17500.0
2013-06-14 12:25:00,43.78,43.86,43.77,43.82,14300.0,35.7154,35.7806,35.7072,35.748,14300.0
2013-06-14 12:30:00,43.82,43.82,43.78,43.8,7700.0,35.748,35.748,35.7154,35.7317,7700.0
2013-06-14 12:35:00,43.8,43.84,43.79,43.83,13500.0,35.7317,35.7643,35.7235,35.7561,13500.0
2013-06-14 12:40:00,43.83,43.84,43.73,43.73,18200.0,35.7561,35.7643,35.6746,35.6746,18200.0
2013-06-14 12:45:00,43.73,43.77,43.73,43.75,7100.0,35.6746,35.7072,35.6746,35.6909,7100.0
2013-06-14 12:50:00,43.75,43.76,43.71,43.74,18900.0,35.6909,35.699,35.6583,35.6827,18900.0
2013-06-14 12:55:00,43.75,43.75,43.7,43.71,18700.0,35.6909,35.6909,35.6501,35.6583,18700.0
2013-06-14 13:00:00,43.71,43.71,43.67,43.7,8500.0,35.6583,35.6583,35.6256,35.6501,8500.0
2013-06-14 13:05:00,43.69,43.71,43.64,43.7,7200.0,35.6419,35.6583,35.6011,35.6501,7200.0
2013-06-14 13:10:00,43.72,43.72,43.66,43.68,9100.0,35.6664,35.6664,35.6175,35.6338,9100.0
2013-06-14 13:15:00,43.69,43.69,43.59,43.6,17100.0,35.6419,35.6419,35.5604,35.5685,17100.0
2013-06-14 13:20:00,43.6,43.6,43.52,43.52,16900.0,35.5685,35.5685,35.5033,35.5033,16900.0
2013-06-14 13:25:00,43.52,43.54,43.46,43.54,17000.0,35.5033,35.5196,35.4543,35.5196,17000.0
2013-06-14 13:30:00,43.55,43.57,43.47,43.54,16700.0,35.5277,35.544,35.4625,35.5196,16700.0
2013-06-14 13:35:00,43.53,43.57,43.52,43.57,7200.0,35.5114,35.544,35.5033,35.544,7200.0
2013-06-14 13:40:00,43.57,43.61,43.57,43.61,5800.0,35.544,35.5767,35.544,35.5767,5800.0
2013-06-14 13:45:00,43.61,43.62,43.57,43.58,17900.0,35.5767,35.5848,35.544,35.5522,17900.0
2013-06-14 13:50:00,43.58,43.59,43.54,43.57,13300.0,35.5522,35.5604,35.5196,35.544,13300.0
2013-06-14 13:55:00,43.57,43.63,43.56,43.61,7500.0,35.544,35.593,35.5359,35.5767,7500.0
2013-06-14 14:00:00,43.62,43.65,43.57,43.61,12100.0,35.5848,35.6093,35.544,35.5767,12100.0
2013-06-14 14:05:00,43.61,43.73,43.61,43.72,9200.0,35.5767,35.6746,35.5767,35.6664,9200.0
2013-06-14 14:10:00,43.72,43.73,43.71,43.72,7900.0,35.6664,35.6746,35.6583,35.6664,7900.0
2013-06-14 14:15:00,43.72,43.72,43.67,43.69,9400.0,35.6664,35.6664,35.6256,35.6419,9400.0
2013-06-14 14:20:00,43.69,43.72,43.65,43.69,33500.0,35.6419,35.6664,35.6093,35.6419,33500.0
2013-06-14 14:25:00,43.68,43.71,43.67,43.69,12700.0,35.6338,35.6583,35.6256,35.6419,12700.0
2013-06-14 14:30:00,43.7,43.72,43.68,43.69,12300.0,35.6501,35.6664,35.6338,35.6419,12300.0
2013-06-14 14:35:00,43.69,43.7,43.64,43.68,19200.0,35.6419,35.6501,35.6011,35.6338,19200.0
2013-06-14 14:40:00,43.68,43.69,43.67,43.69,12000.0,35.6338,35.6419,35.6256,35.6419,12000.0
2013-06-14 14:45:00,43.69,43.71,43.64,43.65,17000.0,35.6419,35.6583,35.6011,35.6093,17000.0
2013-06-14 14:50:00,43.65,43.67,43.57,43.58,17300.0,35.6093,35.6256,35.544,35.5522,17300.0
2013-06-14 14:55:00,43.58,43.59,43.55,43.58,19400.0,35.5522,35.5604,35.5277,35.5522,19400.0
2013-06-14 15:00:00,43.58,43.65,43.58,43.64,10600.0,35.5522,35.6093,35.5522,35.6011,10600.0
2013-06-14 15:05:00,43.65,43.68,43.64,43.66,13200.0,35.6093,35.6338,35.6011,35.6175,13200.0
2013-06-14 15:10:00,43.67,43.69,43.66,43.69,6800.0,35.6256,35.6419,35.6175,35.6419,6800.0
2013-06-14 15:15:00,43.69,43.73,43.66,43.71,23900.0,35.6419,35.6746,35.6175,35.6583,23900.0
2013-06-14 15:20:00,43.71,43.72,43.68,43.7,24500.0,35.6583,35.6664,35.6338,35.6501,24500.0
2013-06-14 15:25:00,43.69,43.73,43.67,43.67,15900.0,35.6419,35.6746,35.6256,35.6256,15900.0
2013-06-14 15:30:00,43.66,43.71,43.65,43.65,26800.0,35.6175,35.6583,35.6093,35.6093,26800.0
2013-06-14 15:35:00,43.65,43.69,43.64,43.67,19300.0,35.6093,35.6419,35.6011,35.6256,19300.0
2013-06-14 15:40:00,43.67,43.67,43.58,43.59,25200.0,35.6256,35.6256,35.5522,35.5604,25200.0
2013-06-14 15:45:00,43.59,43.63,43.58,43.61,25100.0,35.5604,35.593,35.5522,35.5767,25100.0
2013-06-14 15:50:00,43.61,43.67,43.61,43.65,44800.0,35.5767,35.6256,35.5767,35.6093,44800.0
2013-06-14 15:55:00,43.66,43.67,43.62,43.63,74900.0,35.6175,35.6256,35.5848,35.593,74900.0
2013-06-17 09:30:00,43.98,44.41,43.98,44.36,41600.0,35.8785,36.2293,35.8785,36.1885,41600.0
2013-06-17 09:35:00,44.4,44.47,44.2,44.32,27300.0,36.2211,36.2783,36.058,36.1559,27300.0
2013-06-17 09:40:00,44.32,44.32,44.14,44.21,12900.0,36.1559,36.1559,36.009,36.0661,12900.0
2013-06-17 09:45:00,44.21,44.34,44.14,44.15,16200.0,36.0661,36.1722,36.009,36.0172,16200.0
2013-06-17 09:50:00,44.15,44.17,44.06,44.12,39300.0,36.0172,36.0335,35.9438,35.9927,39300.0
2013-06-17 09:55:00,44.15,44.18,44.09,44.14,16800.0,36.0172,36.0417,35.9683,36.009,16800.0
2013-06-17 10:00:00,44.14,44.27,44.13,44.16,19300.0,36.009,36.1151,36.0009,36.0254,19300.0
2013-06-17 10:05:00,44.16,44.22,44.13,44.22,20900.0,36.0254,36.0743,36.0009,36.0743,20900.0
2013-06-17 10:10:00,44.22,44.28,44.18,44.28,55500.0,36.0743,36.1233,36.0417,36.1233,55500.0
2013-06-17 10:15:00,44.3,44.35,44.23,44.25,20100.0,36.1396,36.1804,36.0825,36.0988,20100.0
2013-06-17 10:20:00,44.25,44.26,44.16,44.17,19000.0,36.0988,36.1069,36.0254,36.0335,19000.0
2013-06-17 10:25:00,44.18,44.31,44.18,44.28,13400.0,36.0417,36.1477,36.0417,36.1233,13400.0
2013-06-17 10:30:00,44.29,44.29,44.23,44.23,13200.0,36.1314,36.1314,36.0825,36.0825,13200.0
2013-06-17 10:35:00,44.24,44.25,44.17,44.17,9100.0,36.0906,36.0988,36.0335,36.0335,9100.0
2013-06-17 10:40:00,44.18,44.2,44.16,44.16,9700.0,36.0417,36.058,36.0254,36.0254,9700.0
2013-06-17 10:45:00,44.15,44.16,44.09,44.09,22200.0,36.0172,36.0254,35.9683,35.9683,22200.0
2013-06-17 10:50:00,44.08,44.11,44.05,44.07,17400.0,35.9601,35.9846,35.9356,35.9519,17400.0
2013-06-17 10:55:00,44.08,44.11,44.07,44.11,19300.0,35.9601,35.9846,35.9519,35.9846,19300.0
2013-06-17 11:00:00,44.12,44.16,44.09,44.15,16700.0,35.9927,36.0254,35.9683,36.0172,16700.0
2013-06-17 11:05:00,44.15,44.18,44.15,44.18,23000.0,36.0172,36.0417,36.0172,36.0417,23000.0
2013-06-17 11:10:00,44.19,44.25,44.19,44.25,8200.0,36.0498,36.0988,36.0498,36.0988,8200.0
2013-06-17 11:15:00,44.25,44.26,44.18,44.18,11300.0,36.0988,36.1069,36.0417,36.0417,11300.0
2013-06-17 11:20:00,44.18,44.2,44.15,44.17,17800.0,36.0417,36.058,36.0172,36.0335,17800.0
2013-06-17 11:25:00,44.16,44.17,44.12,44.15,7000.0,36.0254,36.0335,35.9927,36.0172,7000.0
2013-06-17 11:30:00,44.14,44.15,44.1,44.1,23400.0,36.009,36.0172,35.9764,35.9764,23400.0
2013-06-17 11:35:00,44.11,44.11,43.95,44.0,55700.0,35.9846,35.9846,35.854,35.8948,55700.0
2013-06-17 11:40:00,44.01,44.09,44.01,44.07,10600.0,35.903,35.9683,35.903,35.9519,10600.0
2013-06-17 11:45:00,44.07,44.08,43.97,44.0,31700.0,35.9519,35.9601,35.8704,35.8948,31700.0
2013-06-17 11:50:00,44.0,44.01,43.99,44.0,16900.0,35.8948,35.903,35.8867,35.8948,16900.0
2013-06-17 11:55:00,44.0,44.0,43.96,43.99,10700.0,35.8948,35.8948,35.8622,35.8867,10700.0
2013-06-17 12:00:00,43.99,44.09,43.99,44.07,10600.0,35.8867,35.9683,35.8867,35.9519,10600.0
2013-06-17 12:05:00,44.08,44.15,44.08,44.15,7400.0,35.9601,36.0172,35.9601,36.0172,7400.0
2013-06-17 12:10:00,44.15,44.15,44.09,44.12,8300.0,36.0172,36.0172,35.9683,35.9927,8300.0
2013-06-17 12:15:00,44.12,44.14,44.12,44.12,7600.0,35.9927,36.009,35.9927,35.9927,7600.0
2013-06-17 12:20:00,44.12,44.13,44.12,44.13,3200.0,35.9927,36.0009,35.9927,36.0009,3200.0
2013-06-17 12:25:00,44.14,44.14,44.12,44.12,6400.0,36.009,36.009,35.9927,35.9927,6400.0
2013-06-17 12:30:00,44.13,44.16,44.13,44.16,4300.0,36.0009,36.0254,36.0009,36.0254,4300.0
2013-06-17 12:35:00,44.16,44.16,44.1,44.1,11500.0,36.0254,36.0254,35.9764,35.9764,11500.0
2013-06-17 12:40:00,44.1,44.12,44.1,44.12,3800.0,35.9764,35.9927,35.9764,35.9927,3800.0
2013-06-17 12:45:00,44.13,44.15,44.12,44.12,7300.0,36.0009,36.0172,35.9927,35.9927,7300.0
2013-06-17 12:50:00,44.13,44.16,44.13,44.16,7200.0,36.0009,36.0254,36.0009,36.0254,7200.0
2013-06-17 12:55:00,44.16,44.16,44.11,44.13,5700.0,36.0254,36.0254,35.9846,36.0009,5700.0
2013-06-17 13:00:00,44.13,44.14,44.03,44.04,17600.0,36.0009,36.009,35.9193,35.9275,17600.0
2013-06-17 13:05:00,44.04,44.04,43.99,43.99,7400.0,35.9275,35.9275,35.8867,35.8867,7400.0
2013-06-17 13:10:00,43.99,44.01,43.98,43.99,11900.0,35.8867,35.903,35.8785,35.8867,11900.0
2013-06-17 13:15:00,43.98,44.01,43.98,44.01,3900.0,35.8785,35.903,35.8785,35.903,3900.0
2013-06-17 13:20:00,44.01,44.02,43.94,43.97,38700.0,35.903,35.9111,35.8459,35.8704,38700.0
2013-06-17 13:25:00,43.97,43.98,43.91,43.92,26500.0,35.8704,35.8785,35.8214,35.8296,26500.0
2013-06-17 13:30:00,43.93,44.0,43.92,44.0,18200.0,35.8377,35.8948,35.8296,35.8948,18200.0
2013-06-17 13:35:00,44.0,44.0,43.94,43.95,17200.0,35.8948,35.8948,35.8459,35.854,17200.0
2013-06-17 13:40:00,43.95,43.96,43.92,43.94,14900.0,35.854,35.8622,35.8296,35.8459,14900.0
2013-06-17 13:45:00,43.95,43.98,43.94,43.98,10900.0,35.854,35.8785,35.8459,35.8785,10900.0
2013-06-17 13:50:00,43.98,44.04,43.97,44.01,10400.0,35.8785,35.9275,35.8704,35.903,10400.0
2013-06-17 13:55:00,44.02,44.04,44.02,44.03,7800.0,35.9111,35.9275,35.9111,35.9193,7800.0
2013-06-17 14:00:00,44.04,44.06,44.04,44.05,9400.0,35.9275,35.9438,35.9275,35.9356,9400.0
2013-06-17 14:05:00,44.05,44.05,43.92,43.93,19700.0,35.9356,35.9356,35.8296,35.8377,19700.0
2013-06-17 14:10:00,43.93,43.94,43.87,43.9,21800.0,35.8377,35.8459,35.7888,35.8133,21800.0
2013-06-17 14:15:00,43.9,43.91,43.88,43.91,13400.0,35.8133,35.8214,35.7969,35.8214,13400.0
2013-06-17 14:20:00,43.92,43.93,43.84,43.85,12800.0,35.8296,35.8377,35.7643,35.7725,12800.0
2013-06-17 14:25:00,43.84,43.85,43.77,43.82,27000.0,35.7643,35.7725,35.7072,35.748,27000.0
2013-06-17 14:30:00,43.82,43.83,43.78,43.83,19500.0,35.748,35.7561,35.7154,35.7561,19500.0
2013-06-17 14:35:00,43.84,43.85,43.83,43.84,10500.0,35.7643,35.7725,35.7561,35.7643,10500.0
2013-06-17 14:40:00,43.85,43.88,43.8,43.83,16000.0,35.7725,35.7969,35.7317,35.7561,16000.0
2013-06-17 14:45:00,43.83,43.84,43.73,43.74,13200.0,35.7561,35.7643,35.6746,35.6827,13200.0
2013-06-17 14:50:00,43.74,43.79,43.73,43.74,13500.0,35.6827,35.7235,35.6746,35.6827,13500.0
2013-06-17 14:55:00,43.73,43.77,43.69,43.75,8400.0,35.6746,35.7072,35.6419,35.6909,8400.0
2013-06-17 15:00:00,43.76,43.8,43.74,43.8,13000.0,35.699,35.7317,35.6827,35.7317,13000.0
2013-06-17 15:05:00,43.8,43.84,43.77,43.84,21900.0,35.7317,35.7643,35.7072,35.7643,21900.0
2013-06-17 15:10:00,43.83,43.84,43.77,43.81,21100.0,35.7561,35.7643,35.7072,35.7398,21100.0
2013-06-17 15:15:00,43.8,43.83,43.78,43.82,16700.0,35.7317,35.7561,35.7154,35.748,16700.0
2013-06-17 15:20:00,43.82,43.83,43.77,43.82,30200.0,35.748,35.7561,35.7072,35.748,30200.0
2013-06-17 15:25:00,43.81,43.87,43.81,43.85,16800.0,35.7398,35.7888,35.7398,35.7725,16800.0
2013-06-17 15:30:00,43.85,43.94,43.85,43.94,16200.0,35.7725,35.8459,35.7725,35.8459,16200.0
2013-06-17 15:35:00,43.94,44.04,43.94,44.01,24100.0,35.8459,35.9275,35.8459,35.903,24100.0
2013-06-17 15:40:00,44.01,44.09,44.01,44.08,37800.0,35.903,35.9683,35.903,35.9601,37800.0
2013-06-17 15:45:00,44.09,44.1,44.01,44.04,77100.0,35.9683,35.9764,35.903,35.9275,77100.0
2013-06-17 15:50:00,44.03,44.05,43.96,43.98,48000.0,35.9193,35.9356,35.8622,35.8785,48000.0
2013-06-17 15:55:00,43.98,44.03,43.97,43.99,116300.0,35.8785,35.9193,35.8704,35.8867,116300.0
2013-06-18 09:30:00,44.11,44.17,44.03,44.1,11200.0,35.9846,36.0335,35.9193,35.9764,11200.0
2013-06-18 09:35:00,44.09,44.19,44.04,44.15,5100.0,35.9683,36.0498,35.9275,36.0172,5100.0
2013-06-18 09:40:00,44.16,44.18,44.04,44.06,13800.0,36.0254,36.0417,35.9275,35.9438,13800.0
2013-06-18 09:45:00,44.05,44.07,43.95,44.02,17400.0,35.9356,35.9519,35.854,35.9111,17400.0
2013-06-18 09:50:00,44.06,44.13,44.06,44.13,6900.0,35.9438,36.0009,35.9438,36.0009,6900.0
2013-06-18 09:55:00,44.14,44.15,44.06,44.1,8300.0,36.009,36.0172,35.9438,35.9764,8300.0
2013-06-18 10:00:00,44.09,44.13,44.09,44.12,7400.0,35.9683,36.0009,35.9683,35.9927,7400.0
2013-06-18 10:05:00,44.13,44.13,44.06,44.08,9300.0,36.0009,36.0009,35.9438,35.9601,9300.0
2013-06-18 10:10:00,44.09,44.09,44.05,44.06,8900.0,35.9683,35.9683,35.9356,35.9438,8900.0
2013-06-18 10:15:00,44.07,44.13,44.07,44.12,7800.0,35.9519,36.0009,35.9519,35.9927,7800.0
2013-06-18 10:20:00,44.13,44.15,44.13,44.14,4700.0,36.0009,36.0172,36.0009,36.009,4700.0
2013-06-18 10:25:00,44.14,44.15,44.1,44.11,11600.0,36.009,36.0172,35.9764,35.9846,11600.0
2013-06-18 10:30:00,44.1,44.14,44.1,44.12,14600.0,35.9764,36.009,35.9764,35.9927,14600.0
2013-06-18 10:35:00,44.13,44.16,44.12,44.16,17500.0,36.0009,36.0254,35.9927,36.0254,17500.0
2013-06-18 10:40:00,44.16,44.17,44.13,44.13,22200.0,36.0254,36.0335,36.0009,36.0009,22200.0
2013-06-18 10:45:00,44.15,44.15,44.09,44.09,8600.0,36.0172,36.0172,35.9683,35.9683,8600.0
2013-06-18 10:50:00,44.1,44.15,44.09,44.13,11900.0,35.9764,36.0172,35.9683,36.0009,11900.0
2013-06-18 10:55:00,44.13,44.15,44.12,44.12,9400.0,36.0009,36.0172,35.9927,35.9927,9400.0
2013-06-18 11:00:00,44.12,44.13,44.09,44.12,12600.0,35.9927,36.0009,35.9683,35.9927,12600.0
2013-06-18 11:05:00,44.11,44.13,44.11,44.12,5500.0,35.9846,36.0009,35.9846,35.9927,5500.0
2013-06-18 11:10:00,44.12,44.16,44.11,44.11,26300.0,35.9927,36.0254,35.9846,35.9846,26300.0
2013-06-18 11:15:00,44.11,44.11,44.08,44.1,8200.0,35.9846,35.9846,35.9601,35.9764,8200.0
2013-06-18 11:20:00,44.11,44.11,44.07,44.07,6900.0,35.9846,35.9846,35.9519,35.9519,6900.0
2013-06-18 11:25:00,44.08,44.12,44.06,44.11,11900.0,35.9601,35.9927,35.9438,35.9846,11900.0
2013-06-18 11:30:00,44.12,44.17,44.12,44.15,23000.0,35.9927,36.0335,35.9927,36.0172,23000.0
2013-06-18 11:35:00,44.15,44.16,44.13,44.14,5400.0,36.0172,36.0254,36.0009,36.009,5400.0
2013-06-18 11:40:00,44.14,44.16,44.12,44.12,14200.0,36.009,36.0254,35.9927,35.9927,14200.0
2013-06-18 11:45:00,44.12,44.13,44.09,44.1,6000.0,35.9927,36.0009,35.9683,35.9764,6000.0
2013-06-18 11:50:00,44.1,44.11,44.09,44.11,6500.0,35.9764,35.9846,35.9683,35.9846,6500.0
2013-06-18 11:55:00,44.1,44.12,44.06,44.06,8400.0,35.9764,35.9927,35.9438,35.9438,8400.0
2013-06-18 12:00:00,44.07,44.09,44.07,44.09,3100.0,35.9519,35.9683,35.9519,35.9683,3100.0
2013-06-18 12:05:00,44.1,44.11,44.07,44.1,5400.0,35.9764,35.9846,35.9519,35.9764,5400.0
2013-06-18 12:10:00,44.09,44.1,44.09,44.1,1600.0,35.9683,35.9764,35.9683,35.9764,1600.0
2013-06-18 12:15:00,44.1,44.13,44.1,44.13,6100.0,35.9764,36.0009,35.9764,36.0009,6100.0
2013-06-18 12:20:00,44.12,44.13,44.09,44.11,7600.0,35.9927,36.0009,35.9683,35.9846,7600.0
2013-06-18 12:25:00,44.12,44.13,44.12,44.13,4000.0,35.9927,36.0009,35.9927,36.0009,4000.0
2013-06-18 12:30:00,44.14,44.16,44.13,44.14,14500.0,36.009,36.0254,36.0009,36.009,14500.0
2013-06-18 12:35:00,44.14,44.17,44.12,44.16,9600.0,36.009,36.0335,35.9927,36.0254,9600.0
2013-06-18 12:40:00,44.16,44.19,44.15,44.15,13800.0,36.0254,36.0498,36.0172,36.0172,13800.0
2013-06-18 12:45:00,44.16,44.17,44.12,44.14,19800.0,36.0254,36.0335,35.9927,36.009,19800.0
2013-06-18 12:50:00,44.14,44.16,44.14,44.16,5700.0,36.009,36.0254,36.009,36.0254,5700.0
2013-06-18 12:55:00,44.16,44.23,44.16,44.23,8200.0,36.0254,36.0825,36.0254,36.0825,8200.0
2013-06-18 13:00:00,44.23,44.23,44.2,44.21,12100.0,36.0825,36.0825,36.058,36.0661,12100.0
2013-06-18 13:05:00,44.21,44.21,44.16,44.16,8700.0,36.0661,36.0661,36.0254,36.0254,8700.0
2013-06-18 13:10:00,44.16,44.18,44.15,44.15,11700.0,36.0254,36.0417,36.0172,36.0172,11700.0
2013-06-18 13:15:00,44.16,44.16,44.15,44.16,6500.0,36.0254,36.0254,36.0172,36.0254,6500.0
2013-06-18 13:20:00,44.17,44.18,44.14,44.14,13800.0,36.0335,36.0417,36.009,36.009,13800.0
2013-06-18 13:25:00,44.14,44.18,44.13,44.17,9800.0,36.009,36.0417,36.0009,36.0335,9800.0
2013-06-18 13:30:00,44.17,44.18,44.12,44.12,22000.0,36.0335,36.0417,35.9927,35.9927,22000.0
2013-06-18 13:35:00,44.12,44.16,44.12,44.15,13000.0,35.9927,36.0254,35.9927,36.0172,13000.0
2013-06-18 13:40:00,44.15,44.18,44.15,44.15,12200.0,36.0172,36.0417,36.0172,36.0172,12200.0
2013-06-18 13:45:00,44.16,44.2,44.16,44.18,7900.0,36.0254,36.058,36.0254,36.0417,7900.0
2013-06-18 13:50:00,44.18,44.21,44.18,44.18,9400.0,36.0417,36.0661,36.0417,36.0417,9400.0
2013-06-18 13:55:00,44.18,44.19,44.18,44.18,3700.0,36.0417,36.0498,36.0417,36.0417,3700.0
2013-06-18 14:00:00,44.19,44.19,44.15,44.16,18000.0,36.0498,36.0498,36.0172,36.0254,18000.0
2013-06-18 14:05:00,44.18,44.22,44.18,44.2,13700.0,36.0417,36.0743,36.0417,36.058,13700.0
2013-06-18 14:10:00,44.21,44.24,44.21,44.23,10800.0,36.0661,36.0906,36.0661,36.0825,10800.0
2013-06-18 14:15:00,44.23,44.24,44.21,44.23,11800.0,36.0825,36.0906,36.0661,36.0825,11800.0
2013-06-18 14:20:00,44.23,44.24,44.22,44.23,10900.0,36.0825,36.0906,36.0743,36.0825,10900.0
2013-06-18 14:25:00,44.23,44.24,44.16,44.23,15100.0,36.0825,36.0906,36.0254,36.0825,15100.0
2013-06-18 14:30:00,44.23,44.24,44.22,44.24,9300.0,36.0825,36.0906,36.0743,36.0906,9300.0
2013-06-18 14:35:00,44.24,44.25,44.17,44.19,20200.0,36.0906,36.0988,36.0335,36.0498,20200.0
2013-06-18 14:40:00,44.18,44.25,44.18,44.23,8100.0,36.0417,36.0988,36.0417,36.0825,8100.0
2013-06-18 14:45:00,44.24,44.27,44.22,44.23,20600.0,36.0906,36.1151,36.0743,36.0825,20600.0
2013-06-18 14:50:00,44.22,44.23,44.2,44.22,12900.0,36.0743,36.0825,36.058,36.0743,12900.0
2013-06-18 14:55:00,44.22,44.25,44.22,44.24,14500.0,36.0743,36.0988,36.0743,36.0906,14500.0
2013-06-18 15:00:00,44.23,44.23,44.2,44.2,11900.0,36.0825,36.0825,36.058,36.058,11900.0
2013-06-18 15:05:00,44.21,44.25,44.21,44.25,13600.0,36.0661,36.0988,36.0661,36.0988,13600.0
2013-06-18 15:10:00,44.25,44.26,44.23,44.26,12800.0,36.0988,36.1069,36.0825,36.1069,12800.0
2013-06-18 15:15:00,44.26,44.27,44.23,44.25,25900.0,36.1069,36.1151,36.0825,36.0988,25900.0
2013-06-18 15:20:00,44.25,44.32,44.25,44.29,18000.0,36.0988,36.1559,36.0988,36.1314,18000.0
2013-06-18 15:25:00,44.28,44.3,44.27,44.28,19300.0,36.1233,36.1396,36.1151,36.1233,19300.0
2013-06-18 15:30:00,44.29,44.3,44.26,44.28,22400.0,36.1314,36.1396,36.1069,36.1233,22400.0
2013-06-18 15:35:00,44.28,44.29,44.27,44.27,19600.0,36.1233,36.1314,36.1151,36.1151,19600.0
2013-06-18 15:40:00,44.28,44.33,44.27,44.3,22100.0,36.1233,36.164,36.1151,36.1396,22100.0
2013-06-18 15:45:00,44.3,44.32,44.26,44.29,44500.0,36.1396,36.1559,36.1069,36.1314,44500.0
2013-06-18 15:50:00,44.29,44.31,44.25,44.27,44100.0,36.1314,36.1477,36.0988,36.1151,44100.0
2013-06-18 15:55:00,44.27,44.32,44.24,44.32,85300.0,36.1151,36.1559,36.0906,36.1559,85300.0
2013-06-19 09:30:00,44.38,44.42,44.27,44.27,8600.0,36.2048,36.2375,36.1151,36.1151,8600.0
2013-06-19 09:35:00,44.24,44.32,44.24,44.3,5100.0,36.0906,36.1559,36.0906,36.1396,5100.0
2013-06-19 09:40:00,44.27,44.28,44.18,44.2,4200.0,36.1151,36.1233,36.0417,36.058,4200.0
2013-06-19 09:45:00,44.22,44.28,44.22,44.24,4900.0,36.0743,36.1233,36.0743,36.0906,4900.0
2013-06-19 09:50:00,44.22,44.28,44.14,44.17,8800.0,36.0743,36.1233,36.009,36.0335,8800.0
2013-06-19 09:55:00,44.17,44.27,44.16,44.25,20000.0,36.0335,36.1151,36.0254,36.0988,20000.0
2013-06-19 10:00:00,44.25,44.34,44.25,44.3,9300.0,36.0988,36.1722,36.0988,36.1396,9300.0
2013-06-19 10:05:00,44.3,44.3,44.25,44.25,13500.0,36.1396,36.1396,36.0988,36.0988,13500.0
2013-06-19 10:10:00,44.26,44.29,44.26,44.28,2300.0,36.1069,36.1314,36.1069,36.1233,2300.0
2013-06-19 10:15:00,44.29,44.33,44.26,44.32,21300.0,36.1314,36.164,36.1069,36.1559,21300.0
2013-06-19 10:20:00,44.3,44.41,44.3,44.41,7600.0,36.1396,36.2293,36.1396,36.2293,7600.0
2013-06-19 10:25:00,44.42,44.48,44.42,44.45,8000.0,36.2375,36.2864,36.2375,36.2619,8000.0
2013-06-19 10:30:00,44.44,44.46,44.41,44.44,5500.0,36.2538,36.2701,36.2293,36.2538,5500.0
2013-06-19 10:35:00,44.46,44.47,44.43,44.47,13700.0,36.2701,36.2783,36.2456,36.2783,13700.0
2013-06-19 10:40:00,44.46,44.47,44.44,44.46,3200.0,36.2701,36.2783,36.2538,36.2701,3200.0
2013-06-19 10:45:00,44.47,44.47,44.42,44.43,5700.0,36.2783,36.2783,36.2375,36.2456,5700.0
2013-06-19 10:50:00,44.43,44.44,44.42,44.42,3800.0,36.2456,36.2538,36.2375,36.2375,3800.0
2013-06-19 10:55:00,44.42,44.42,44.37,44.39,4900.0,36.2375,36.2375,36.1967,36.213,4900.0
2013-06-19 11:00:00,44.39,44.4,44.35,44.36,16600.0,36.213,36.2211,36.1804,36.1885,16600.0
2013-06-19 11:05:00,44.37,44.38,44.37,44.38,2700.0,36.1967,36.2048,36.1967,36.2048,2700.0
2013-06-19 11:10:00,44.38,44.45,44.38,44.45,3500.0,36.2048,36.2619,36.2048,36.2619,3500.0
2013-06-19 11:15:00,44.45,44.52,44.44,44.51,26300.0,36.2619,36.319,36.2538,36.3109,26300.0
2013-06-19 11:20:00,44.51,44.51,44.47,44.48,4100.0,36.3109,36.3109,36.2783,36.2864,4100.0
2013-06-19 11:25:00,44.48,44.49,44.4,44.42,13600.0,36.2864,36.2946,36.2211,36.2375,13600.0
2013-06-19 11:30:00,44.42,44.44,44.39,44.44,5900.0,36.2375,36.2538,36.213,36.2538,5900.0
2013-06-19 11:35:00,44.44,44.49,44.44,44.49,5600.0,36.2538,36.2946,36.2538,36.2946,5600.0
2013-06-19 11:40:00,44.5,44.51,44.49,44.5,4200.0,36.3027,36.3109,36.2946,36.3027,4200.0
2013-06-19 11:45:00,44.5,44.51,44.48,44.5,10400.0,36.3027,36.3109,36.2864,36.3027,10400.0
2013-06-19 11:50:00,44.49,44.5,44.47,44.47,5700.0,36.2946,36.3027,36.2783,36.2783,5700.0
2013-06-19 11:55:00,44.47,44.48,44.42,44.42,4800.0,36.2783,36.2864,36.2375,36.2375,4800.0
2013-06-19 12:00:00,44.4,44.41,44.38,44.4,4200.0,36.2211,36.2293,36.2048,36.2211,4200.0
2013-06-19 12:05:00,44.4,44.43,44.39,44.4,11500.0,36.2211,36.2456,36.213,36.2211,11500.0
2013-06-19 12:10:00,44.41,44.44,44.41,44.44,3100.0,36.2293,36.2538,36.2293,36.2538,3100.0
2013-06-19 12:15:00,44.43,44.43,44.39,44.39,2900.0,36.2456,36.2456,36.213,36.213,2900.0
2013-06-19 12:20:00,44.38,44.41,44.38,44.41,6400.0,36.2048,36.2293,36.2048,36.2293,6400.0
2013-06-19 12:25:00,44.4,44.41,44.38,44.38,6700.0,36.2211,36.2293,36.2048,36.2048,6700.0
2013-06-19 12:30:00,44.39,44.39,44.38,44.39,2700.0,36.213,36.213,36.2048,36.213,2700.0
2013-06-19 12:35:00,44.37,44.39,44.37,44.39,5300.0,36.1967,36.213,36.1967,36.213,5300.0
2013-06-19 12:40:00,44.41,44.43,44.41,44.43,15100.0,36.2293,36.2456,36.2293,36.2456,15100.0
2013-06-19 12:45:00,44.43,44.44,44.42,44.42,4700.0,36.2456,36.2538,36.2375,36.2375,4700.0
2013-06-19 12:50:00,44.42,44.42,44.39,44.41,4700.0,36.2375,36.2375,36.213,36.2293,4700.0
2013-06-19 12:55:00,44.42,44.42,44.39,44.39,5000.0,36.2375,36.2375,36.213,36.213,5000.0
2013-06-19 13:00:00,44.39,44.39,44.36,44.36,3700.0,36.213,36.213,36.1885,36.1885,3700.0
2013-06-19 13:05:00,44.36,44.36,44.33,44.34,4400.0,36.1885,36.1885,36.164,36.1722,4400.0
2013-06-19 13:10:00,44.34,44.36,44.34,44.35,5100.0,36.1722,36.1885,36.1722,36.1804,5100.0
2013-06-19 13:15:00,44.34,44.35,44.34,44.35,4600.0,36.1722,36.1804,36.1722,36.1804,4600.0
2013-06-19 13:20:00,44.35,44.37,44.35,44.36,3100.0,36.1804,36.1967,36.1804,36.1885,3100.0
2013-06-19 13:25:00,44.36,44.37,44.35,44.37,3500.0,36.1885,36.1967,36.1804,36.1967,3500.0
2013-06-19 13:30:00,44.37,44.37,44.37,44.37,2600.0,36.1967,36.1967,36.1967,36.1967,2600.0
2013-06-19 13:35:00,44.36,44.37,44.36,44.36,5500.0,36.1885,36.1967,36.1885,36.1885,5500.0
2013-06-19 13:40:00,44.35,44.36,44.35,44.36,3700.0,36.1804,36.1885,36.1804,36.1885,3700.0
2013-06-19 13:45:00,44.35,44.35,44.34,44.34,1500.0,36.1804,36.1804,36.1722,36.1722,1500.0
2013-06-19 13:50:00,44.35,44.36,44.33,44.34,8100.0,36.1804,36.1885,36.164,36.1722,8100.0
2013-06-19 13:55:00,44.35,44.38,44.34,44.35,7700.0,36.1804,36.2048,36.1722,36.1804,7700.0
2013-06-19 14:00:00,44.37,44.39,44.17,44.17,14800.0,36.1967,36.213,36.0335,36.0335,14800.0
2013-06-19 14:05:00,44.15,44.24,44.13,44.19,8900.0,36.0172,36.0906,36.0009,36.0498,8900.0
2013-06-19 14:10:00,44.19,44.32,44.16,44.31,8200.0,36.0498,36.1559,36.0254,36.1477,8200.0
2013-06-19 14:15:00,44.3,44.34,44.29,44.29,5500.0,36.1396,36.1722,36.1314,36.1314,5500.0
2013-06-19 14:20:00,44.29,44.3,44.14,44.14,8200.0,36.1314,36.1396,36.009,36.009,8200.0
2013-06-19 14:25:00,44.15,44.25,44.14,44.23,7100.0,36.0172,36.0988,36.009,36.0825,7100.0
2013-06-19 14:30:00,44.21,44.22,44.12,44.13,14700.0,36.0661,36.0743,35.9927,36.0009,14700.0
2013-06-19 14:35:00,44.13,44.29,44.13,44.19,14500.0,36.0009,36.1314,36.0009,36.0498,14500.0
2013-06-19 14:40:00,44.16,44.25,44.15,44.17,13700.0,36.0254,36.0988,36.0172,36.0335,13700.0
2013-06-19 14:45:00,44.19,44.19,44.09,44.13,9700.0,36.0498,36.0498,35.9683,36.0009,9700.0
2013-06-19 14:50:00,44.14,44.14,44.04,44.04,12200.0,36.009,36.009,35.9275,35.9275,12200.0
2013-06-19 14:55:00,44.03,44.05,43.86,43.89,10000.0,35.9193,35.9356,35.7806,35.8051,10000.0
2013-06-19 15:00:00,43.92,44.01,43.89,44.01,11500.0,35.8296,35.903,35.8051,35.903,11500.0
2013-06-19 15:05:00,43.98,44.01,43.93,43.96,8700.0,35.8785,35.903,35.8377,35.8622,8700.0
2013-06-19 15:10:00,43.98,44.02,43.95,43.97,8900.0,35.8785,35.9111,35.854,35.8704,8900.0
2013-06-19 15:15:00,43.98,44.02,43.94,43.94,10600.0,35.8785,35.9111,35.8459,35.8459,10600.0
2013-06-19 15:20:00,43.94,43.98,43.92,43.96,33800.0,35.8459,35.8785,35.8296,35.8622,33800.0
2013-06-19 15:25:00,43.96,44.01,43.95,44.0,28800.0,35.8622,35.903,35.854,35.8948,28800.0
2013-06-19 15:30:00,44.0,44.03,43.96,43.96,15900.0,35.8948,35.9193,35.8622,35.8622,15900.0
2013-06-19 15:35:00,43.96,44.03,43.95,43.99,23800.0,35.8622,35.9193,35.854,35.8867,23800.0
2013-06-19 15:40:00,43.99,43.99,43.94,43.95,22300.0,35.8867,35.8867,35.8459,35.854,22300.0
2013-06-19 15:45:00,43.96,43.96,43.8,43.84,34400.0,35.8622,35.8622,35.7317,35.7643,34400.0
2013-06-19 15:50:00,43.83,43.89,43.78,43.89,55500.0,35.7561,35.8051,35.7154,35.8051,55500.0
2013-06-19 15:55:00,43.88,43.89,43.76,43.76,88600.0,35.7969,35.8051,35.699,35.699,88600.0
2013-06-20 09:30:00,43.5,43.55,43.17,43.45,28600.0,35.4869,35.5277,35.2177,35.4461,28600.0
2013-06-20 09:35:00,43.42,43.51,43.26,43.4,16900.0,35.4217,35.4951,35.2911,35.4054,16900.0
2013-06-20 09:40:00,43.37,43.51,43.34,43.51,12800.0,35.3809,35.4951,35.3564,35.4951,12800.0
2013-06-20 09:45:00,43.51,43.61,43.48,43.57,14200.0,35.4951,35.5767,35.4706,35.544,14200.0
2013-06-20 09:50:00,43.56,43.61,43.49,43.59,24800.0,35.5359,35.5767,35.4788,35.5604,24800.0
2013-06-20 09:55:00,43.59,43.59,43.51,43.55,11500.0,35.5604,35.5604,35.4951,35.5277,11500.0
2013-06-20 10:00:00,43.56,43.66,43.49,43.49,24900.0,35.5359,35.6175,35.4788,35.4788,24900.0
2013-06-20 10:05:00,43.49,43.55,43.47,43.55,15100.0,35.4788,35.5277,35.4625,35.5277,15100.0
2013-06-20 10:10:00,43.53,43.53,43.39,43.43,9100.0,35.5114,35.5114,35.3972,35.4298,9100.0
2013-06-20 10:15:00,43.44,43.44,43.25,43.3,12500.0,35.438,35.438,35.283,35.3238,12500.0
2013-06-20 10:20:00,43.3,43.39,43.3,43.34,10400.0,35.3238,35.3972,35.3238,35.3564,10400.0
2013-06-20 10:25:00,43.36,43.38,43.27,43.3,9300.0,35.3727,35.389,35.2993,35.3238,9300.0
2013-06-20 10:30:00,43.3,43.3,43.21,43.22,7000.0,35.3238,35.3238,35.2504,35.2585,7000.0
2013-06-20 10:35:00,43.22,43.29,43.19,43.22,25300.0,35.2585,35.3156,35.234,35.2585,25300.0
2013-06-20 10:40:00,43.22,43.29,43.2,43.22,13800.0,35.2585,35.3156,35.2422,35.2585,13800.0
2013-06-20 10:45:00,43.22,43.25,43.18,43.23,8600.0,35.2585,35.283,35.2259,35.2667,8600.0
2013-06-20 10:50:00,43.23,43.3,43.23,43.26,25100.0,35.2667,35.3238,35.2667,35.2911,25100.0
2013-06-20 10:55:00,43.27,43.3,43.25,43.25,19400.0,35.2993,35.3238,35.283,35.283,19400.0
2013-06-20 11:00:00,43.25,43.25,43.18,43.2,19900.0,35.283,35.283,35.2259,35.2422,19900.0
2013-06-20 11:05:00,43.2,43.23,43.12,43.12,11600.0,35.2422,35.2667,35.1769,35.1769,11600.0
2013-06-20 11:10:00,43.14,43.2,43.09,43.16,6800.0,35.1933,35.2422,35.1525,35.2096,6800.0
2013-06-20 11:15:00,43.17,43.19,43.09,43.1,9600.0,35.2177,35.234,35.1525,35.1606,9600.0
2013-06-20 11:20:00,43.1,43.2,43.1,43.17,7000.0,35.1606,35.2422,35.1606,35.2177,7000.0
2013-06-20 11:25:00,43.17,43.22,43.17,43.21,6500.0,35.2177,35.2585,35.2177,35.2504,6500.0
2013-06-20 11:30:00,43.22,43.22,43.17,43.18,5500.0,35.2585,35.2585,35.2177,35.2259,5500.0
2013-06-20 11:35:00,43.18,43.23,43.17,43.22,9200.0,35.2259,35.2667,35.2177,35.2585,9200.0
2013-06-20 11:40:00,43.23,43.26,43.2,43.2,7200.0,35.2667,35.2911,35.2422,35.2422,7200.0
2013-06-20 11:45:00,43.22,43.29,43.22,43.27,17200.0,35.2585,35.3156,35.2585,35.2993,17200.0
2013-06-20 11:50:00,43.27,43.31,43.27,43.27,4900.0,35.2993,35.3319,35.2993,35.2993,4900.0
2013-06-20 11:55:00,43.28,43.29,43.25,43.28,7800.0,35.3075,35.3156,35.283,35.3075,7800.0
2013-06-20 12:00:00,43.27,43.33,43.26,43.29,7400.0,35.2993,35.3483,35.2911,35.3156,7400.0
2013-06-20 12:05:00,43.3,43.32,43.29,43.32,1900.0,35.3238,35.3401,35.3156,35.3401,1900.0
2013-06-20 12:10:00,43.33,43.35,43.3,43.35,5200.0,35.3483,35.3646,35.3238,35.3646,5200.0
2013-06-20 12:15:00,43.35,43.35,43.29,43.32,11400.0,35.3646,35.3646,35.3156,35.3401,11400.0
2013-06-20 12:20:00,43.31,43.32,43.28,43.29,8300.0,35.3319,35.3401,35.3075,35.3156,8300.0
2013-06-20 12:25:00,43.3,43.32,43.22,43.24,6700.0,35.3238,35.3401,35.2585,35.2748,6700.0
2013-06-20 12:30:00,43.27,43.34,43.23,43.23,7300.0,35.2993,35.3564,35.2667,35.2667,7300.0
2013-06-20 12:35:00,43.23,43.25,43.18,43.18,4700.0,35.2667,35.283,35.2259,35.2259,4700.0
2013-06-20 12:40:00,43.18,43.19,43.13,43.16,18500.0,35.2259,35.234,35.1851,35.2096,18500.0
2013-06-20 12:45:00,43.15,43.16,43.13,43.14,3400.0,35.2014,35.2096,35.1851,35.1933,3400.0
2013-06-20 12:50:00,43.15,43.17,43.08,43.08,19400.0,35.2014,35.2177,35.1443,35.1443,19400.0
2013-06-20 12:55:00,43.09,43.14,43.08,43.14,14900.0,35.1525,35.1933,35.1443,35.1933,14900.0
2013-06-20 13:00:00,43.13,43.17,43.12,43.14,7500.0,35.1851,35.2177,35.1769,35.1933,7500.0
2013-06-20 13:05:00,43.13,43.21,43.13,43.19,3400.0,35.1851,35.2504,35.1851,35.234,3400.0
2013-06-20 13:10:00,43.18,43.21,43.18,43.2,4800.0,35.2259,35.2504,35.2259,35.2422,4800.0
2013-06-20 13:15:00,43.21,43.21,43.09,43.1,5900.0,35.2504,35.2504,35.1525,35.1606,5900.0
2013-06-20 13:20:00,43.11,43.13,43.1,43.11,5200.0,35.1688,35.1851,35.1606,35.1688,5200.0
2013-06-20 13:25:00,43.11,43.13,43.09,43.11,10000.0,35.1688,35.1851,35.1525,35.1688,10000.0
2013-06-20 13:30:00,43.1,43.13,43.07,43.13,7000.0,35.1606,35.1851,35.1361,35.1851,7000.0
2013-06-20 13:35:00,43.12,43.12,43.02,43.07,13100.0,35.1769,35.1769,35.0954,35.1361,13100.0
2013-06-20 13:40:00,43.08,43.13,43.07,43.1,7300.0,35.1443,35.1851,35.1361,35.1606,7300.0
2013-06-20 13:45:00,43.12,43.13,43.06,43.11,17200.0,35.1769,35.1851,35.128,35.1688,17200.0
2013-06-20 13:50:00,43.11,43.13,43.07,43.07,16600.0,35.1688,35.1851,35.1361,35.1361,16600.0
2013-06-20 13:55:00,43.08,43.1,43.05,43.07,9700.0,35.1443,35.1606,35.1198,35.1361,9700.0
2013-06-20 14:00:00,43.07,43.08,42.98,43.06,10700.0,35.1361,35.1443,35.0627,35.128,10700.0
2013-06-20 14:05:00,43.06,43.06,42.97,42.97,21100.0,35.128,35.128,35.0546,35.0546,21100.0
2013-06-20 14:10:00,42.96,42.97,42.88,42.92,27100.0,35.0464,35.0546,34.9811,35.0138,27100.0
2013-06-20 14:15:00,42.92,42.95,42.91,42.92,12100.0,35.0138,35.0382,35.0056,35.0138,12100.0
2013-06-20 14:20:00,42.92,42.94,42.83,42.86,27800.0,35.0138,35.0301,34.9404,34.9648,27800.0
2013-06-20 14:25:00,42.88,42.9,42.78,42.79,32700.0,34.9811,34.9975,34.8996,34.9077,32700.0
2013-06-20 14:30:00,42.79,42.83,42.77,42.83,15800.0,34.9077,34.9404,34.8914,34.9404,15800.0
2013-06-20 14:35:00,42.82,42.83,42.77,42.77,13300.0,34.9322,34.9404,34.8914,34.8914,13300.0
2013-06-20 14:40:00,42.78,42.88,42.78,42.86,10300.0,34.8996,34.9811,34.8996,34.9648,10300.0
2013-06-20 14:45:00,42.87,42.88,42.75,42.76,20900.0,34.973,34.9811,34.8751,34.8832,20900.0
2013-06-20 14:50:00,42.77,42.79,42.69,42.73,13900.0,34.8914,34.9077,34.8261,34.8588,13900.0
2013-06-20 14:55:00,42.74,42.77,42.67,42.69,19000.0,34.8669,34.8914,34.8098,34.8261,19000.0
2013-06-20 15:00:00,42.69,42.74,42.68,42.69,11600.0,34.8261,34.8669,34.818,34.8261,11600.0
2013-06-20 15:05:00,42.71,42.8,42.7,42.8,17000.0,34.8425,34.9159,34.8343,34.9159,17000.0
2013-06-20 15:10:00,42.8,42.8,42.72,42.74,26700.0,34.9159,34.9159,34.8506,34.8669,26700.0
2013-06-20 15:15:00,42.73,42.74,42.68,42.68,20800.0,34.8588,34.8669,34.818,34.818,20800.0
2013-06-20 15:20:00,42.68,42.71,42.64,42.66,21000.0,34.818,34.8425,34.7854,34.8017,21000.0
2013-06-20 15:25:00,42.67,42.73,42.67,42.68,21700.0,34.8098,34.8588,34.8098,34.818,21700.0
2013-06-20 15:30:00,42.68,42.72,42.63,42.64,29800.0,34.818,34.8506,34.7772,34.7854,29800.0
2013-06-20 15:35:00,42.65,42.67,42.6,42.61,25900.0,34.7935,34.8098,34.7527,34.7609,25900.0
2013-06-20 15:40:00,42.6,42.65,42.59,42.65,35400.0,34.7527,34.7935,34.7446,34.7935,35400.0
2013-06-20 15:45:00,42.64,42.66,42.55,42.64,93900.0,34.7854,34.8017,34.7119,34.7854,93900.0
2013-06-20 15:50:00,42.64,42.69,42.63,42.66,61500.0,34.7854,34.8261,34.7772,34.8017,61500.0
2013-06-20 15:55:00,42.66,42.75,42.62,42.63,119600.0,34.8017,34.8751,34.769,34.7772,119600.0
2013-06-21 09:30:00,42.87,42.9,42.35,42.4,390200.0,34.973,34.9975,34.5488,34.5896,390200.0
2013-06-21 09:35:00,42.37,42.57,42.16,42.36,82000.0,34.5651,34.7282,34.3938,34.5569,82000.0
2013-06-21 09:40:00,42.35,42.6,42.31,42.59,16100.0,34.5488,34.7527,34.5161,34.7446,16100.0
2013-06-21 09:45:00,42.56,42.68,42.54,42.66,15200.0,34.7201,34.818,34.7038,34.8017,15200.0
2013-06-21 09:50:00,42.66,42.67,42.5,42.55,20700.0,34.8017,34.8098,34.6711,34.7119,20700.0
2013-06-21 09:55:00,42.53,42.71,42.52,42.66,27700.0,34.6956,34.8425,34.6875,34.8017,27700.0
2013-06-21 10:00:00,42.64,42.78,42.63,42.72,30300.0,34.7854,34.8996,34.7772,34.8506,30300.0
2013-06-21 10:05:00,42.69,42.8,42.66,42.79,23600.0,34.8261,34.9159,34.8017,34.9077,23600.0
2013-06-21 10:10:00,42.76,42.77,42.73,42.73,10600.0,34.8832,34.8914,34.8588,34.8588,10600.0
2013-06-21 10:15:00,42.73,42.75,42.65,42.71,8600.0,34.8588,34.8751,34.7935,34.8425,8600.0
2013-06-21 10:20:00,42.71,42.78,42.7,42.77,8700.0,34.8425,34.8996,34.8343,34.8914,8700.0
2013-06-21 10:25:00,42.77,42.77,42.7,42.73,14000.0,34.8914,34.8914,34.8343,34.8588,14000.0
2013-06-21 10:30:00,42.73,42.73,42.65,42.66,6600.0,34.8588,34.8588,34.7935,34.8017,6600.0
2013-06-21 10:35:00,42.67,42.71,42.59,42.64,12400.0,34.8098,34.8425,34.7446,34.7854,12400.0
2013-06-21 10:40:00,42.62,42.66,42.59,42.65,18500.0,34.769,34.8017,34.7446,34.7935,18500.0
2013-06-21 10:45:00,42.65,42.71,42.62,42.67,12500.0,34.7935,34.8425,34.769,34.8098,12500.0
2013-06-21 10:50:00,42.68,42.75,42.64,42.73,14000.0,34.818,34.8751,34.7854,34.8588,14000.0
2013-06-21 10:55:00,42.72,42.74,42.69,42.7,9100.0,34.8506,34.8669,34.8261,34.8343,9100.0
2013-06-21 11:00:00,42.7,42.73,42.68,42.69,15600.0,34.8343,34.8588,34.818,34.8261,15600.0
2013-06-21 11:05:00,42.69,42.71,42.63,42.69,11300.0,34.8261,34.8425,34.7772,34.8261,11300.0
2013-06-21 11:10:00,42.7,42.72,42.55,42.58,8900.0,34.8343,34.8506,34.7119,34.7364,8900.0
2013-06-21 11:15:00,42.58,42.66,42.56,42.66,5300.0,34.7364,34.8017,34.7201,34.8017,5300.0
2013-06-21 11:20:00,42.65,42.66,42.52,42.56,11200.0,34.7935,34.8017,34.6875,34.7201,11200.0
2013-06-21 11:25:00,42.53,42.54,42.43,42.46,11700.0,34.6956,34.7038,34.614,34.6385,11700.0
2013-06-21 11:30:00,42.46,42.46,42.34,42.34,13500.0,34.6385,34.6385,34.5406,34.5406,13500.0
2013-06-21 11:35:00,42.35,42.44,42.34,42.37,13600.0,34.5488,34.6222,34.5406,34.5651,13600.0
2013-06-21 11:40:00,42.37,42.43,42.34,42.36,12300.0,34.5651,34.614,34.5406,34.5569,12300.0
2013-06-21 11:45:00,42.34,42.38,42.31,42.36,10500.0,34.5406,34.5732,34.5161,34.5569,10500.0
2013-06-21 11:50:00,42.36,42.36,42.27,42.28,9700.0,34.5569,34.5569,34.4835,34.4917,9700.0
2013-06-21 11:55:00,42.28,42.36,42.26,42.35,14000.0,34.4917,34.5569,34.4754,34.5488,14000.0
2013-06-21 12:00:00,42.36,42.48,42.36,42.47,10800.0,34.5569,34.6548,34.5569,34.6467,10800.0
2013-06-21 12:05:00,42.47,42.51,42.43,42.47,17100.0,34.6467,34.6793,34.614,34.6467,17100.0
2013-06-21 12:10:00,42.47,42.48,42.38,42.39,11400.0,34.6467,34.6548,34.5732,34.5814,11400.0
2013-06-21 12:15:00,42.4,42.42,42.34,42.34,12800.0,34.5896,34.6059,34.5406,34.5406,12800.0
2013-06-21 12:20:00,42.34,42.34,42.23,42.27,13300.0,34.5406,34.5406,34.4509,34.4835,13300.0
2013-06-21 12:25:00,42.27,42.29,42.24,42.27,8500.0,34.4835,34.4998,34.459,34.4835,8500.0
2013-06-21 12:30:00,42.27,42.31,42.24,42.25,16200.0,34.4835,34.5161,34.459,34.4672,16200.0
2013-06-21 12:35:00,42.25,42.31,42.25,42.27,9900.0,34.4672,34.5161,34.4672,34.4835,9900.0
2013-06-21 12:40:00,42.27,42.39,42.27,42.35,20400.0,34.4835,34.5814,34.4835,34.5488,20400.0
2013-06-21 12:45:00,42.34,42.49,42.34,42.48,10100.0,34.5406,34.663,34.5406,34.6548,10100.0
2013-06-21 12:50:00,42.47,42.49,42.45,42.48,21100.0,34.6467,34.663,34.6304,34.6548,21100.0
2013-06-21 12:55:00,42.48,42.58,42.44,42.58,7200.0,34.6548,34.7364,34.6222,34.7364,7200.0
2013-06-21 13:00:00,42.59,42.6,42.49,42.5,8200.0,34.7446,34.7527,34.663,34.6711,8200.0
2013-06-21 13:05:00,42.53,42.66,42.53,42.66,4600.0,34.6956,34.8017,34.6956,34.8017,4600.0
2013-06-21 13:10:00,42.67,42.71,42.66,42.71,8100.0,34.8098,34.8425,34.8017,34.8425,8100.0
2013-06-21 13:15:00,42.72,42.74,42.69,42.69,9300.0,34.8506,34.8669,34.8261,34.8261,9300.0
2013-06-21 13:20:00,42.7,42.7,42.65,42.65,7600.0,34.8343,34.8343,34.7935,34.7935,7600.0
2013-06-21 13:25:00,42.67,42.7,42.65,42.68,7700.0,34.8098,34.8343,34.7935,34.818,7700.0
2013-06-21 13:30:00,42.67,42.71,42.62,42.66,9500.0,34.8098,34.8425,34.769,34.8017,9500.0
2013-06-21 13:35:00,42.67,42.7,42.64,42.68,6100.0,34.8098,34.8343,34.7854,34.818,6100.0
2013-06-21 13:40:00,42.69,42.72,42.64,42.7,8300.0,34.8261,34.8506,34.7854,34.8343,8300.0
2013-06-21 13:45:00,42.7,42.7,42.59,42.6,11500.0,34.8343,34.8343,34.7446,34.7527,11500.0
2013-06-21 13:50:00,42.6,42.64,42.53,42.55,11600.0,34.7527,34.7854,34.6956,34.7119,11600.0
2013-06-21 13:55:00,42.55,42.56,42.45,42.5,9000.0,34.7119,34.7201,34.6304,34.6711,9000.0
2013-06-21 14:00:00,42.5,42.5,42.44,42.45,9500.0,34.6711,34.6711,34.6222,34.6304,9500.0
2013-06-21 14:05:00,42.46,42.46,42.42,42.46,7400.0,34.6385,34.6385,34.6059,34.6385,7400.0
2013-06-21 14:10:00,42.46,42.54,42.46,42.52,13000.0,34.6385,34.7038,34.6385,34.6875,13000.0
2013-06-21 14:15:00,42.53,42.58,42.53,42.58,8700.0,34.6956,34.7364,34.6956,34.7364,8700.0
2013-06-21 14:20:00,42.58,42.59,42.56,42.58,9300.0,34.7364,34.7446,34.7201,34.7364,9300.0
2013-06-21 14:25:00,42.59,42.64,42.58,42.6,14200.0,34.7446,34.7854,34.7364,34.7527,14200.0
2013-06-21 14:30:00,42.61,42.64,42.58,42.63,14000.0,34.7609,34.7854,34.7364,34.7772,14000.0
2013-06-21 14:35:00,42.63,42.66,42.6,42.66,12600.0,34.7772,34.8017,34.7527,34.8017,12600.0
2013-06-21 14:40:00,42.67,42.69,42.59,42.6,13500.0,34.8098,34.8261,34.7446,34.7527,13500.0
2013-06-21 14:45:00,42.62,42.67,42.62,42.64,6900.0,34.769,34.8098,34.769,34.7854,6900.0
2013-06-21 14:50:00,42.65,42.68,42.61,42.68,9900.0,34.7935,34.818,34.7609,34.818,9900.0
2013-06-21 14:55:00,42.68,42.74,42.63,42.74,9400.0,34.818,34.8669,34.7772,34.8669,9400.0
2013-06-21 15:00:00,42.73,42.75,42.71,42.74,13500.0,34.8588,34.8751,34.8425,34.8669,13500.0
2013-06-21 15:05:00,42.75,42.81,42.73,42.77,12200.0,34.8751,34.924,34.8588,34.8914,12200.0
2013-06-21 15:10:00,42.77,42.84,42.77,42.78,13800.0,34.8914,34.9485,34.8914,34.8996,13800.0
2013-06-21 15:15:00,42.79,42.81,42.78,42.79,13900.0,34.9077,34.924,34.8996,34.9077,13900.0
2013-06-21 15:20:00,42.79,42.84,42.78,42.83,14600.0,34.9077,34.9485,34.8996,34.9404,14600.0
2013-06-21 15:25:00,42.83,42.86,42.81,42.86,16500.0,34.9404,34.9648,34.924,34.9648,16500.0
2013-06-21 15:30:00,42.84,42.85,42.79,42.79,22500.0,34.9485,34.9567,34.9077,34.9077,22500.0
2013-06-21 15:35:00,42.78,42.83,42.78,42.78,18300.0,34.8996,34.9404,34.8996,34.8996,18300.0
2013-06-21 15:40:00,42.78,42.8,42.71,42.71,25400.0,34.8996,34.9159,34.8425,34.8425,25400.0
2013-06-21 15:45:00,42.71,42.72,42.62,42.65,53600.0,34.8425,34.8506,34.769,34.7935,53600.0
2013-06-21 15:50:00,42.65,42.67,42.59,42.62,64700.0,34.7935,34.8098,34.7446,34.769,64700.0
2013-06-21 15:55:00,42.62,42.69,42.59,42.63,109200.0,34.769,34.8261,34.7446,34.7772,109200.0
2013-06-24 09:30:00,42.37,42.38,42.25,42.3,22700.0,34.5651,34.5732,34.4672,34.508,22700.0
2013-06-24 09:35:00,42.27,42.32,42.16,42.2,13600.0,34.4835,34.5243,34.3938,34.4264,13600.0
2013-06-24 09:40:00,42.18,42.24,42.16,42.16,16700.0,34.4101,34.459,34.3938,34.3938,16700.0
2013-06-24 09:45:00,42.17,42.3,42.17,42.27,9800.0,34.4019,34.508,34.4019,34.4835,9800.0
2013-06-24 09:50:00,42.28,42.3,42.13,42.15,18000.0,34.4917,34.508,34.3693,34.3856,18000.0
2013-06-24 09:55:00,42.15,42.21,42.09,42.2,17900.0,34.3856,34.4346,34.3367,34.4264,17900.0
2013-06-24 10:00:00,42.19,42.19,42.09,42.18,14600.0,34.4182,34.4182,34.3367,34.4101,14600.0
2013-06-24 10:05:00,42.18,42.3,42.13,42.29,9700.0,34.4101,34.508,34.3693,34.4998,9700.0
2013-06-24 10:10:00,42.3,42.36,42.28,42.32,7700.0,34.508,34.5569,34.4917,34.5243,7700.0
2013-06-24 10:15:00,42.33,42.38,42.32,42.35,7400.0,34.5325,34.5732,34.5243,34.5488,7400.0
2013-06-24 10:20:00,42.36,42.36,42.28,42.31,8600.0,34.5569,34.5569,34.4917,34.5161,8600.0
2013-06-24 10:25:00,42.29,42.39,42.28,42.35,6700.0,34.4998,34.5814,34.4917,34.5488,6700.0
2013-06-24 10:30:00,42.34,42.37,42.27,42.3,10600.0,34.5406,34.5651,34.4835,34.508,10600.0
2013-06-24 10:35:00,42.31,42.45,42.31,42.44,13200.0,34.5161,34.6304,34.5161,34.6222,13200.0
2013-06-24 10:40:00,42.44,42.52,42.43,42.48,19700.0,34.6222,34.6875,34.614,34.6548,19700.0
2013-06-24 10:45:00,42.48,42.55,42.44,42.52,12900.0,34.6548,34.7119,34.6222,34.6875,12900.0
2013-06-24 10:50:00,42.54,42.57,42.5,42.52,17800.0,34.7038,34.7282,34.6711,34.6875,17800.0
2013-06-24 10:55:00,42.53,42.55,42.48,42.48,13000.0,34.6956,34.7119,34.6548,34.6548,13000.0
2013-06-24 11:00:00,42.47,42.54,42.46,42.51,11400.0,34.6467,34.7038,34.6385,34.6793,11400.0
2013-06-24 11:05:00,42.5,42.52,42.44,42.49,11500.0,34.6711,34.6875,34.6222,34.663,11500.0
2013-06-24 11:10:00,42.49,42.53,42.45,42.45,18100.0,34.663,34.6956,34.6304,34.6304,18100.0
2013-06-24 11:15:00,42.46,42.49,42.4,42.42,8700.0,34.6385,34.663,34.5896,34.6059,8700.0
2013-06-24 11:20:00,42.42,42.42,42.32,42.33,12100.0,34.6059,34.6059,34.5243,34.5325,12100.0
2013-06-24 11:25:00,42.32,42.33,42.23,42.23,6400.0,34.5243,34.5325,34.4509,34.4509,6400.0
2013-06-24 11:30:00,42.24,42.33,42.24,42.3,11100.0,34.459,34.5325,34.459,34.508,11100.0
2013-06-24 11:35:00,42.3,42.33,42.27,42.31,10100.0,34.508,34.5325,34.4835,34.5161,10100.0
2013-06-24 11:40:00,42.31,42.35,42.28,42.28,11300.0,34.5161,34.5488,34.4917,34.4917,11300.0
2013-06-24 11:45:00,42.28,42.35,42.28,42.35,5400.0,34.4917,34.5488,34.4917,34.5488,5400.0
2013-06-24 11:50:00,42.35,42.38,42.34,42.38,7300.0,34.5488,34.5732,34.5406,34.5732,7300.0
2013-06-24 11:55:00,42.37,42.43,42.34,42.39,7400.0,34.5651,34.614,34.5406,34.5814,7400.0
2013-06-24 12:00:00,42.42,42.46,42.36,42.39,22800.0,34.6059,34.6385,34.5569,34.5814,22800.0
2013-06-24 12:05:00,42.39,42.39,42.26,42.29,24800.0,34.5814,34.5814,34.4754,34.4998,24800.0
2013-06-24 12:10:00,42.29,42.31,42.26,42.3,6400.0,34.4998,34.5161,34.4754,34.508,6400.0
2013-06-24 12:15:00,42.29,42.31,42.26,42.27,29700.0,34.4998,34.5161,34.4754,34.4835,29700.0
2013-06-24 12:20:00,42.26,42.26,42.19,42.21,13100.0,34.4754,34.4754,34.4182,34.4346,13100.0
2013-06-24 12:25:00,42.21,42.29,42.19,42.25,9300.0,34.4346,34.4998,34.4182,34.4672,9300.0
2013-06-24 12:30:00,42.26,42.37,42.26,42.34,16600.0,34.4754,34.5651,34.4754,34.5406,16600.0
2013-06-24 12:35:00,42.35,42.4,42.3,42.31,14900.0,34.5488,34.5896,34.508,34.5161,14900.0
2013-06-24 12:40:00,42.31,42.4,42.3,42.39,8700.0,34.5161,34.5896,34.508,34.5814,8700.0
2013-06-24 12:45:00,42.38,42.41,42.36,42.36,9300.0,34.5732,34.5977,34.5569,34.5569,9300.0
2013-06-24 12:50:00,42.35,42.36,42.3,42.36,9100.0,34.5488,34.5569,34.508,34.5569,9100.0
2013-06-24 12:55:00,42.36,42.39,42.3,42.33,23800.0,34.5569,34.5814,34.508,34.5325,23800.0
2013-06-24 13:00:00,42.33,42.33,42.28,42.29,11100.0,34.5325,34.5325,34.4917,34.4998,11100.0
2013-06-24 13:05:00,42.3,42.31,42.25,42.25,11400.0,34.508,34.5161,34.4672,34.4672,11400.0
2013-06-24 13:10:00,42.26,42.36,42.24,42.34,34700.0,34.4754,34.5569,34.459,34.5406,34700.0
2013-06-24 13:15:00,42.34,42.35,42.29,42.35,13300.0,34.5406,34.5488,34.4998,34.5488,13300.0
2013-06-24 13:20:00,42.37,42.38,42.32,42.37,14100.0,34.5651,34.5732,34.5243,34.5651,14100.0
2013-06-24 13:25:00,42.36,42.37,42.31,42.37,8300.0,34.5569,34.5651,34.5161,34.5651,8300.0
2013-06-24 13:30:00,42.38,42.42,42.36,42.4,8500.0,34.5732,34.6059,34.5569,34.5896,8500.0
2013-06-24 13:35:00,42.4,42.48,42.39,42.47,8100.0,34.5896,34.6548,34.5814,34.6467,8100.0
2013-06-24 13:40:00,42.47,42.53,42.46,42.53,11900.0,34.6467,34.6956,34.6385,34.6956,11900.0
2013-06-24 13:45:00,42.54,42.58,42.5,42.53,10000.0,34.7038,34.7364,34.6711,34.6956,10000.0
2013-06-24 13:50:00,42.53,42.53,42.5,42.53,9700.0,34.6956,34.6956,34.6711,34.6956,9700.0
2013-06-24 13:55:00,42.53,42.56,42.51,42.56,8400.0,34.6956,34.7201,34.6793,34.7201,8400.0
2013-06-24 14:00:00,42.57,42.63,42.52,42.61,24000.0,34.7282,34.7772,34.6875,34.7609,24000.0
2013-06-24 14:05:00,42.62,42.69,42.61,42.68,10300.0,34.769,34.8261,34.7609,34.818,10300.0
2013-06-24 14:10:00,42.69,42.76,42.67,42.69,23400.0,34.8261,34.8832,34.8098,34.8261,23400.0
2013-06-24 14:15:00,42.69,42.76,42.69,42.75,8000.0,34.8261,34.8832,34.8261,34.8751,8000.0
2013-06-24 14:20:00,42.75,42.8,42.73,42.73,19900.0,34.8751,34.9159,34.8588,34.8588,19900.0
2013-06-24 14:25:00,42.73,42.8,42.72,42.76,14300.0,34.8588,34.9159,34.8506,34.8832,14300.0
2013-06-24 14:30:00,42.76,42.8,42.73,42.8,19800.0,34.8832,34.9159,34.8588,34.9159,19800.0
2013-06-24 14:35:00,42.78,42.86,42.77,42.86,9500.0,34.8996,34.9648,34.8914,34.9648,9500.0
2013-06-24 14:40:00,42.87,42.87,42.79,42.84,14900.0,34.973,34.973,34.9077,34.9485,14900.0
2013-06-24 14:45:00,42.85,42.86,42.78,42.86,18600.0,34.9567,34.9648,34.8996,34.9648,18600.0
2013-06-24 14:50:00,42.83,42.87,42.82,42.85,11200.0,34.9404,34.973,34.9322,34.9567,11200.0
2013-06-24 14:55:00,42.86,42.86,42.79,42.83,13100.0,34.9648,34.9648,34.9077,34.9404,13100.0
2013-06-24 15:00:00,42.82,42.83,42.77,42.77,29200.0,34.9322,34.9404,34.8914,34.8914,29200.0
2013-06-24 15:05:00,42.77,42.79,42.71,42.71,39500.0,34.8914,34.9077,34.8425,34.8425,39500.0
2013-06-24 15:10:00,42.7,42.73,42.66,42.66,28400.0,34.8343,34.8588,34.8017,34.8017,28400.0
2013-06-24 15:15:00,42.66,42.68,42.61,42.62,21000.0,34.8017,34.818,34.7609,34.769,21000.0
2013-06-24 15:20:00,42.63,42.7,42.63,42.67,18800.0,34.7772,34.8343,34.7772,34.8098,18800.0
2013-06-24 15:25:00,42.67,42.68,42.62,42.64,16800.0,34.8098,34.818,34.769,34.7854,16800.0
2013-06-24 15:30:00,42.65,42.73,42.65,42.67,130300.0,34.7935,34.8588,34.7935,34.8098,130300.0
2013-06-24 15:35:00,42.67,42.82,42.67,42.81,21300.0,34.8098,34.9322,34.8098,34.924,21300.0
2013-06-24 15:40:00,42.81,42.82,42.71,42.73,31000.0,34.924,34.9322,34.8425,34.8588,31000.0
2013-06-24 15:45:00,42.73,42.74,42.61,42.68,184800.0,34.8588,34.8669,34.7609,34.818,184800.0
2013-06-24 15:50:00,42.67,42.73,42.64,42.71,91000.0,34.8098,34.8588,34.7854,34.8425,91000.0
2013-06-24 15:55:00,42.7,42.7,42.52,42.52,137100.0,34.8343,34.8343,34.6875,34.6875,137100.0
2013-06-25 09:30:00,42.91,42.91,42.75,42.75,28000.0,35.0056,35.0056,34.8751,34.8751,28000.0
2013-06-25 09:35:00,42.79,42.79,42.68,42.76,5100.0,34.9077,34.9077,34.818,34.8832,5100.0
2013-06-25 09:40:00,42.74,42.82,42.74,42.79,5100.0,34.8669,34.9322,34.8669,34.9077,5100.0
2013-06-25 09:45:00,42.78,42.78,42.62,42.66,8800.0,34.8996,34.8996,34.769,34.8017,8800.0
2013-06-25 09:50:00,42.64,42.65,42.51,42.52,7100.0,34.7854,34.7935,34.6793,34.6875,7100.0
2013-06-25 09:55:00,42.51,42.55,42.45,42.54,8600.0,34.6793,34.7119,34.6304,34.7038,8600.0
2013-06-25 10:00:00,42.55,42.61,42.48,42.57,8200.0,34.7119,34.7609,34.6548,34.7282,8200.0
2013-06-25 10:05:00,42.56,42.56,42.47,42.54,13600.0,34.7201,34.7201,34.6467,34.7038,13600.0
2013-06-25 10:10:00,42.53,42.59,42.51,42.56,6400.0,34.6956,34.7446,34.6793,34.7201,6400.0
2013-06-25 10:15:00,42.54,42.54,42.43,42.46,13700.0,34.7038,34.7038,34.614,34.6385,13700.0
2013-06-25 10:20:00,42.48,42.54,42.47,42.53,11900.0,34.6548,34.7038,34.6467,34.6956,11900.0
2013-06-25 10:25:00,42.55,42.57,42.51,42.52,9900.0,34.7119,34.7282,34.6793,34.6875,9900.0
2013-06-25 10:30:00,42.52,42.59,42.51,42.59,19100.0,34.6875,34.7446,34.6793,34.7446,19100.0
2013-06-25 10:35:00,42.58,42.65,42.55,42.61,6500.0,34.7364,34.7935,34.7119,34.7609,6500.0
2013-06-25 10:40:00,42.61,42.64,42.59,42.59,7400.0,34.7609,34.7854,34.7446,34.7446,7400.0
2013-06-25 10:45:00,42.6,42.68,42.6,42.68,6300.0,34.7527,34.818,34.7527,34.818,6300.0
2013-06-25 10:50:00,42.68,42.72,42.65,42.72,7100.0,34.818,34.8506,34.7935,34.8506,7100.0
2013-06-25 10:55:00,42.72,42.78,42.72,42.75,12300.0,34.8506,34.8996,34.8506,34.8751,12300.0
2013-06-25 11:00:00,42.73,42.77,42.71,42.77,6500.0,34.8588,34.8914,34.8425,34.8914,6500.0
2013-06-25 11:05:00,42.76,42.83,42.74,42.82,9600.0,34.8832,34.9404,34.8669,34.9322,9600.0
2013-06-25 11:10:00,42.82,42.82,42.77,42.78,7500.0,34.9322,34.9322,34.8914,34.8996,7500.0
2013-06-25 11:15:00,42.78,42.78,42.74,42.77,10400.0,34.8996,34.8996,34.8669,34.8914,10400.0
2013-06-25 11:20:00,42.76,42.81,42.76,42.79,8700.0,34.8832,34.924,34.8832,34.9077,8700.0
2013-06-25 11:25:00,42.79,42.8,42.76,42.77,14800.0,34.9077,34.9159,34.8832,34.8914,14800.0
2013-06-25 11:30:00,42.77,42.8,42.75,42.79,12100.0,34.8914,34.9159,34.8751,34.9077,12100.0
2013-06-25 11:35:00,42.79,42.86,42.79,42.86,12000.0,34.9077,34.9648,34.9077,34.9648,12000.0
2013-06-25 11:40:00,42.86,42.88,42.83,42.84,18200.0,34.9648,34.9811,34.9404,34.9485,18200.0
2013-06-25 11:45:00,42.84,42.84,42.77,42.81,22500.0,34.9485,34.9485,34.8914,34.924,22500.0
2013-06-25 11:50:00,42.82,42.84,42.79,42.79,7400.0,34.9322,34.9485,34.9077,34.9077,7400.0
2013-06-25 11:55:00,42.79,42.8,42.78,42.79,10800.0,34.9077,34.9159,34.8996,34.9077,10800.0
2013-06-25 12:00:00,42.78,42.79,42.76,42.79,5000.0,34.8996,34.9077,34.8832,34.9077,5000.0
2013-06-25 12:05:00,42.8,42.82,42.79,42.82,4900.0,34.9159,34.9322,34.9077,34.9322,4900.0
2013-06-25 12:10:00,42.81,42.83,42.79,42.83,4300.0,34.924,34.9404,34.9077,34.9404,4300.0
2013-06-25 12:15:00,42.83,42.84,42.82,42.84,4800.0,34.9404,34.9485,34.9322,34.9485,4800.0
2013-06-25 12:20:00,42.84,42.84,42.8,42.81,12000.0,34.9485,34.9485,34.9159,34.924,12000.0
2013-06-25 12:25:00,42.82,42.84,42.76,42.77,18300.0,34.9322,34.9485,34.8832,34.8914,18300.0
2013-06-25 12:30:00,42.78,42.82,42.76,42.78,15900.0,34.8996,34.9322,34.8832,34.8996,15900.0
2013-06-25 12:35:00,42.79,42.82,42.77,42.8,13700.0,34.9077,34.9322,34.8914,34.9159,13700.0
2013-06-25 12:40:00,42.81,42.83,42.8,42.83,17100.0,34.924,34.9404,34.9159,34.9404,17100.0
2013-06-25 12:45:00,42.83,42.84,42.82,42.82,5200.0,34.9404,34.9485,34.9322,34.9322,5200.0
2013-06-25 12:50:00,42.82,42.84,42.82,42.84,3500.0,34.9322,34.9485,34.9322,34.9485,3500.0
2013-06-25 12:55:00,42.84,42.84,42.8,42.83,8300.0,34.9485,34.9485,34.9159,34.9404,8300.0
2013-06-25 13:00:00,42.84,42.92,42.84,42.91,9600.0,34.9485,35.0138,34.9485,35.0056,9600.0
2013-06-25 13:05:00,42.91,42.92,42.84,42.84,17900.0,35.0056,35.0138,34.9485,34.9485,17900.0
2013-06-25 13:10:00,42.84,42.87,42.82,42.86,7400.0,34.9485,34.973,34.9322,34.9648,7400.0
2013-06-25 13:15:00,42.87,42.88,42.81,42.82,13500.0,34.973,34.9811,34.924,34.9322,13500.0
2013-06-25 13:20:00,42.81,42.82,42.8,42.8,20200.0,34.924,34.9322,34.9159,34.9159,20200.0
2013-06-25 13:25:00,42.8,42.84,42.8,42.82,4900.0,34.9159,34.9485,34.9159,34.9322,4900.0
2013-06-25 13:30:00,42.82,42.83,42.79,42.81,9700.0,34.9322,34.9404,34.9077,34.924,9700.0
2013-06-25 13:35:00,42.82,42.82,42.77,42.79,8200.0,34.9322,34.9322,34.8914,34.9077,8200.0
2013-06-25 13:40:00,42.78,42.84,42.76,42.8,12900.0,34.8996,34.9485,34.8832,34.9159,12900.0
2013-06-25 13:45:00,42.8,42.88,42.8,42.88,9900.0,34.9159,34.9811,34.9159,34.9811,9900.0
2013-06-25 13:50:00,42.89,42.9,42.84,42.84,7100.0,34.9893,34.9975,34.9485,34.9485,7100.0
2013-06-25 13:55:00,42.84,42.84,42.81,42.83,9300.0,34.9485,34.9485,34.924,34.9404,9300.0
2013-06-25 14:00:00,42.83,42.87,42.81,42.83,12200.0,34.9404,34.973,34.924,34.9404,12200.0
2013-06-25 14:05:00,42.84,42.87,42.83,42.85,11600.0,34.9485,34.973,34.9404,34.9567,11600.0
2013-06-25 14:10:00,42.86,42.87,42.84,42.87,8500.0,34.9648,34.973,34.9485,34.973,8500.0
2013-06-25 14:15:00,42.87,42.9,42.87,42.87,6200.0,34.973,34.9975,34.973,34.973,6200.0
2013-06-25 14:20:00,42.86,42.87,42.83,42.86,11100.0,34.9648,34.973,34.9404,34.9648,11100.0
2013-06-25 14:25:00,42.86,42.87,42.83,42.86,8000.0,34.9648,34.973,34.9404,34.9648,8000.0
2013-06-25 14:30:00,42.85,42.92,42.83,42.91,9600.0,34.9567,35.0138,34.9404,35.0056,9600.0
2013-06-25 14:35:00,42.9,42.94,42.86,42.88,14700.0,34.9975,35.0301,34.9648,34.9811,14700.0
2013-06-25 14:40:00,42.86,42.89,42.85,42.85,12400.0,34.9648,34.9893,34.9567,34.9567,12400.0
2013-06-25 14:45:00,42.85,42.88,42.83,42.86,10700.0,34.9567,34.9811,34.9404,34.9648,10700.0
2013-06-25 14:50:00,42.85,42.88,42.84,42.84,6900.0,34.9567,34.9811,34.9485,34.9485,6900.0
2013-06-25 14:55:00,42.86,42.87,42.84,42.84,9100.0,34.9648,34.973,34.9485,34.9485,9100.0
2013-06-25 15:00:00,42.84,42.89,42.84,42.84,14200.0,34.9485,34.9893,34.9485,34.9485,14200.0
2013-06-25 15:05:00,42.85,42.87,42.83,42.87,13000.0,34.9567,34.973,34.9404,34.973,13000.0
2013-06-25 15:10:00,42.87,42.9,42.86,42.89,13400.0,34.973,34.9975,34.9648,34.9893,13400.0
2013-06-25 15:15:00,42.89,42.92,42.89,42.91,19800.0,34.9893,35.0138,34.9893,35.0056,19800.0
2013-06-25 15:20:00,42.91,42.94,42.91,42.94,9200.0,35.0056,35.0301,35.0056,35.0301,9200.0
2013-06-25 15:25:00,42.94,43.0,42.93,43.0,20600.0,35.0301,35.079,35.0219,35.079,20600.0
2013-06-25 15:30:00,43.0,43.04,42.98,43.0,52400.0,35.079,35.1117,35.0627,35.079,52400.0
2013-06-25 15:35:00,43.01,43.05,43.0,43.02,24800.0,35.0872,35.1198,35.079,35.0954,24800.0
2013-06-25 15:40:00,43.02,43.05,43.0,43.02,26200.0,35.0954,35.1198,35.079,35.0954,26200.0
2013-06-25 15:45:00,43.02,43.07,43.01,43.04,61100.0,35.0954,35.1361,35.0872,35.1117,61100.0
2013-06-25 15:50:00,43.02,43.07,42.98,43.07,52200.0,35.0954,35.1361,35.0627,35.1361,52200.0
2013-06-25 15:55:00,43.06,43.07,43.0,43.0,117600.0,35.128,35.1361,35.079,35.079,117600.0
2013-06-26 09:30:00,43.41,43.41,43.11,43.14,32200.0,35.4135,35.4135,35.1688,35.1933,32200.0
2013-06-26 09:35:00,43.13,43.18,43.04,43.15,20300.0,35.1851,35.2259,35.1117,35.2014,20300.0
2013-06-26 09:40:00,43.14,43.14,42.98,42.99,14900.0,35.1933,35.1933,35.0627,35.0709,14900.0
2013-06-26 09:45:00,42.98,43.15,42.98,43.12,13200.0,35.0627,35.2014,35.0627,35.1769,13200.0
2013-06-26 09:50:00,43.09,43.25,43.08,43.16,15700.0,35.1525,35.283,35.1443,35.2096,15700.0
2013-06-26 09:55:00,43.17,43.2,43.09,43.11,8200.0,35.2177,35.2422,35.1525,35.1688,8200.0
2013-06-26 10:00:00,43.13,43.19,43.1,43.1,27800.0,35.1851,35.234,35.1606,35.1606,27800.0
2013-06-26 10:05:00,43.09,43.09,42.99,43.02,18700.0,35.1525,35.1525,35.0709,35.0954,18700.0
2013-06-26 10:10:00,43.03,43.09,43.02,43.07,12300.0,35.1035,35.1525,35.0954,35.1361,12300.0
2013-06-26 10:15:00,43.08,43.08,43.02,43.06,11900.0,35.1443,35.1443,35.0954,35.128,11900.0
2013-06-26 10:20:00,43.05,43.12,43.04,43.07,10800.0,35.1198,35.1769,35.1117,35.1361,10800.0
2013-06-26 10:25:00,43.07,43.1,43.03,43.04,14500.0,35.1361,35.1606,35.1035,35.1117,14500.0
2013-06-26 10:30:00,43.04,43.07,43.0,43.0,11700.0,35.1117,35.1361,35.079,35.079,11700.0
2013-06-26 10:35:00,43.01,43.07,43.0,43.04,16100.0,35.0872,35.1361,35.079,35.1117,16100.0
2013-06-26 10:40:00,43.05,43.08,43.03,43.05,22000.0,35.1198,35.1443,35.1035,35.1198,22000.0
2013-06-26 10:45:00,43.06,43.1,43.05,43.08,7900.0,35.128,35.1606,35.1198,35.1443,7900.0
2013-06-26 10:50:00,43.08,43.1,43.07,43.08,7900.0,35.1443,35.1606,35.1361,35.1443,7900.0
2013-06-26 10:55:00,43.08,43.08,43.02,43.02,16000.0,35.1443,35.1443,35.0954,35.0954,16000.0
2013-06-26 11:00:00,43.02,43.02,42.95,42.95,12000.0,35.0954,35.0954,35.0382,35.0382,12000.0
2013-06-26 11:05:00,42.95,42.98,42.92,42.97,9500.0,35.0382,35.0627,35.0138,35.0546,9500.0
2013-06-26 11:10:00,42.97,43.02,42.96,42.99,7400.0,35.0546,35.0954,35.0464,35.0709,7400.0
2013-06-26 11:15:00,42.98,43.03,42.98,43.0,17400.0,35.0627,35.1035,35.0627,35.079,17400.0
2013-06-26 11:20:00,43.0,43.02,42.96,42.97,10600.0,35.079,35.0954,35.0464,35.0546,10600.0
2013-06-26 11:25:00,42.95,42.98,42.94,42.97,6600.0,35.0382,35.0627,35.0301,35.0546,6600.0
2013-06-26 11:30:00,42.96,43.04,42.96,43.02,9800.0,35.0464,35.1117,35.0464,35.0954,9800.0
2013-06-26 11:35:00,43.02,43.02,42.93,42.96,10900.0,35.0954,35.0954,35.0219,35.0464,10900.0
2013-06-26 11:40:00,42.96,42.97,42.92,42.95,11100.0,35.0464,35.0546,35.0138,35.0382,11100.0
2013-06-26 11:45:00,42.96,43.02,42.93,43.0,8800.0,35.0464,35.0954,35.0219,35.079,8800.0
2013-06-26 11:50:00,43.02,43.04,43.0,43.04,10700.0,35.0954,35.1117,35.079,35.1117,10700.0
2013-06-26 11:55:00,43.03,43.05,42.99,43.01,9800.0,35.1035,35.1198,35.0709,35.0872,9800.0
2013-06-26 12:00:00,43.0,43.04,43.0,43.0,59300.0,35.079,35.1117,35.079,35.079,59300.0
2013-06-26 12:05:00,43.0,43.01,42.98,43.01,24200.0,35.079,35.0872,35.0627,35.0872,24200.0
2013-06-26 12:10:00,43.01,43.04,42.99,43.01,18100.0,35.0872,35.1117,35.0709,35.0872,18100.0
2013-06-26 12:15:00,43.02,43.05,43.02,43.04,14500.0,35.0954,35.1198,35.0954,35.1117,14500.0
2013-06-26 12:20:00,43.04,43.07,43.03,43.04,15900.0,35.1117,35.1361,35.1035,35.1117,15900.0
2013-06-26 12:25:00,43.05,43.06,43.02,43.03,17800.0,35.1198,35.128,35.0954,35.1035,17800.0
2013-06-26 12:30:00,43.03,43.05,43.01,43.03,10500.0,35.1035,35.1198,35.0872,35.1035,10500.0
2013-06-26 12:35:00,43.03,43.05,43.0,43.05,10900.0,35.1035,35.1198,35.079,35.1198,10900.0
2013-06-26 12:40:00,43.04,43.06,42.96,42.98,23100.0,35.1117,35.128,35.0464,35.0627,23100.0
2013-06-26 12:45:00,42.98,42.99,42.97,42.98,9900.0,35.0627,35.0709,35.0546,35.0627,9900.0
2013-06-26 12:50:00,42.99,43.01,42.98,43.0,11000.0,35.0709,35.0872,35.0627,35.079,11000.0
2013-06-26 12:55:00,43.01,43.01,42.95,42.97,7200.0,35.0872,35.0872,35.0382,35.0546,7200.0
2013-06-26 13:00:00,42.97,43.01,42.95,42.96,9800.0,35.0546,35.0872,35.0382,35.0464,9800.0
2013-06-26 13:05:00,42.97,42.99,42.93,42.96,55200.0,35.0546,35.0709,35.0219,35.0464,55200.0
2013-06-26 13:10:00,42.96,42.98,42.94,42.96,29000.0,35.0464,35.0627,35.0301,35.0464,29000.0
2013-06-26 13:15:00,42.97,42.98,42.95,42.96,19500.0,35.0546,35.0627,35.0382,35.0464,19500.0
2013-06-26 13:20:00,42.95,42.98,42.94,42.96,15700.0,35.0382,35.0627,35.0301,35.0464,15700.0
2013-06-26 13:25:00,42.96,42.98,42.95,42.98,31100.0,35.0464,35.0627,35.0382,35.0627,31100.0
2013-06-26 13:30:00,42.98,42.98,42.94,42.97,22300.0,35.0627,35.0627,35.0301,35.0546,22300.0
2013-06-26 13:35:00,42.97,42.98,42.92,42.93,27900.0,35.0546,35.0627,35.0138,35.0219,27900.0
2013-06-26 13:40:00,42.94,42.94,42.77,42.79,57500.0,35.0301,35.0301,34.8914,34.9077,57500.0
2013-06-26 13:45:00,42.79,42.88,42.79,42.84,31200.0,34.9077,34.9811,34.9077,34.9485,31200.0
2013-06-26 13:50:00,42.84,42.96,42.84,42.96,33300.0,34.9485,35.0464,34.9485,35.0464,33300.0
2013-06-26 13:55:00,42.96,42.98,42.88,42.92,23500.0,35.0464,35.0627,34.9811,35.0138,23500.0
2013-06-26 14:00:00,42.93,42.96,42.91,42.93,30800.0,35.0219,35.0464,35.0056,35.0219,30800.0
2013-06-26 14:05:00,42.94,42.95,42.91,42.94,19600.0,35.0301,35.0382,35.0056,35.0301,19600.0
2013-06-26 14:10:00,42.95,42.95,42.88,42.88,35300.0,35.0382,35.0382,34.9811,34.9811,35300.0
2013-06-26 14:15:00,42.88,42.91,42.87,42.9,17300.0,34.9811,35.0056,34.973,34.9975,17300.0
2013-06-26 14:20:00,42.91,42.96,42.9,42.93,21300.0,35.0056,35.0464,34.9975,35.0219,21300.0
2013-06-26 14:25:00,42.94,42.96,42.93,42.94,25900.0,35.0301,35.0464,35.0219,35.0301,25900.0
2013-06-26 14:30:00,42.94,42.94,42.88,42.91,34600.0,35.0301,35.0301,34.9811,35.0056,34600.0
2013-06-26 14:35:00,42.92,42.95,42.91,42.93,13100.0,35.0138,35.0382,35.0056,35.0219,13100.0
2013-06-26 14:40:00,42.93,42.94,42.91,42.92,30900.0,35.0219,35.0301,35.0056,35.0138,30900.0
2013-06-26 14:45:00,42.92,42.92,42.89,42.9,21300.0,35.0138,35.0138,34.9893,34.9975,21300.0
2013-06-26 14:50:00,42.91,42.91,42.88,42.88,55600.0,35.0056,35.0056,34.9811,34.9811,55600.0
2013-06-26 14:55:00,42.88,42.91,42.88,42.88,28400.0,34.9811,35.0056,34.9811,34.9811,28400.0
2013-06-26 15:00:00,42.88,42.91,42.88,42.9,35200.0,34.9811,35.0056,34.9811,34.9975,35200.0
2013-06-26 15:05:00,42.9,42.91,42.89,42.9,54400.0,34.9975,35.0056,34.9893,34.9975,54400.0
2013-06-26 15:10:00,42.9,42.94,42.88,42.94,73400.0,34.9975,35.0301,34.9811,35.0301,73400.0
2013-06-26 15:15:00,42.95,42.95,42.91,42.94,46500.0,35.0382,35.0382,35.0056,35.0301,46500.0
2013-06-26 15:20:00,42.95,42.96,42.91,42.95,35900.0,35.0382,35.0464,35.0056,35.0382,35900.0
2013-06-26 15:25:00,42.96,43.0,42.95,43.0,34100.0,35.0464,35.079,35.0382,35.079,34100.0
2013-06-26 15:30:00,42.99,42.99,42.95,42.98,28400.0,35.0709,35.0709,35.0382,35.0627,28400.0
2013-06-26 15:35:00,42.98,43.01,42.97,42.99,41200.0,35.0627,35.0872,35.0546,35.0709,41200.0
2013-06-26 15:40:00,43.0,43.04,42.94,42.96,39000.0,35.079,35.1117,35.0301,35.0464,39000.0
2013-06-26 15:45:00,42.97,42.98,42.9,42.91,101700.0,35.0546,35.0627,34.9975,35.0056,101700.0
2013-06-26 15:50:00,42.92,42.98,42.89,42.94,76800.0,35.0138,35.0627,34.9893,35.0301,76800.0
2013-06-26 15:55:00,42.95,42.96,42.91,42.94,112200.0,35.0382,35.0464,35.0056,35.0301,112200.0
2013-06-27 09:30:00,43.11,43.14,42.95,43.12,17900.0,35.1688,35.1933,35.0382,35.1769,17900.0
2013-06-27 09:35:00,43.12,43.15,42.99,43.02,14600.0,35.1769,35.2014,35.0709,35.0954,14600.0
2013-06-27 09:40:00,43.05,43.07,42.99,43.06,13700.0,35.1198,35.1361,35.0709,35.128,13700.0
2013-06-27 09:45:00,43.06,43.15,43.01,43.02,17400.0,35.128,35.2014,35.0872,35.0954,17400.0
2013-06-27 09:50:00,43.01,43.06,42.99,43.03,17700.0,35.0872,35.128,35.0709,35.1035,17700.0
2013-06-27 09:55:00,43.07,43.1,43.03,43.03,12200.0,35.1361,35.1606,35.1035,35.1035,12200.0
2013-06-27 10:00:00,43.05,43.13,43.04,43.04,27900.0,35.1198,35.1851,35.1117,35.1117,27900.0
2013-06-27 10:05:00,43.01,43.12,43.01,43.12,14800.0,35.0872,35.1769,35.0872,35.1769,14800.0
2013-06-27 10:10:00,43.12,43.12,43.02,43.02,27000.0,35.1769,35.1769,35.0954,35.0954,27000.0
2013-06-27 10:15:00,43.04,43.05,43.01,43.02,10000.0,35.1117,35.1198,35.0872,35.0954,10000.0
2013-06-27 10:20:00,43.01,43.02,42.97,43.0,29100.0,35.0872,35.0954,35.0546,35.079,29100.0
2013-06-27 10:25:00,43.0,43.02,42.96,42.97,16300.0,35.079,35.0954,35.0464,35.0546,16300.0
2013-06-27 10:30:00,42.99,43.03,42.97,42.97,25800.0,35.0709,35.1035,35.0546,35.0546,25800.0
2013-06-27 10:35:00,42.97,43.0,42.96,43.0,15900.0,35.0546,35.079,35.0464,35.079,15900.0
2013-06-27 10:40:00,43.0,43.01,42.91,42.91,17400.0,35.079,35.0872,35.0056,35.0056,17400.0
2013-06-27 10:45:00,42.91,42.93,42.89,42.9,8200.0,35.0056,35.0219,34.9893,34.9975,8200.0
2013-06-27 10:50:00,42.92,42.98,42.92,42.95,10600.0,35.0138,35.0627,35.0138,35.0382,10600.0
2013-06-27 10:55:00,42.96,43.01,42.95,42.99,34400.0,35.0464,35.0872,35.0382,35.0709,34400.0
2013-06-27 11:00:00,42.99,43.02,42.97,43.01,37200.0,35.0709,35.0954,35.0546,35.0872,37200.0
2013-06-27 11:05:00,43.0,43.01,42.89,42.89,25100.0,35.079,35.0872,34.9893,34.9893,25100.0
2013-06-27 11:10:00,42.91,42.93,42.89,42.9,8800.0,35.0056,35.0219,34.9893,34.9975,8800.0
2013-06-27 11:15:00,42.91,42.96,42.91,42.93,8700.0,35.0056,35.0464,35.0056,35.0219,8700.0
2013-06-27 11:20:00,42.92,42.95,42.9,42.93,20800.0,35.0138,35.0382,34.9975,35.0219,20800.0
2013-06-27 11:25:00,42.92,43.0,42.92,42.99,18200.0,35.0138,35.079,35.0138,35.0709,18200.0
2013-06-27 11:30:00,43.0,43.01,42.96,42.98,11000.0,35.079,35.0872,35.0464,35.0627,11000.0
2013-06-27 11:35:00,42.99,43.01,42.95,42.96,18600.0,35.0709,35.0872,35.0382,35.0464,18600.0
2013-06-27 11:40:00,42.97,42.98,42.97,42.97,8900.0,35.0546,35.0627,35.0546,35.0546,8900.0
2013-06-27 11:45:00,42.97,42.98,42.94,42.97,14600.0,35.0546,35.0627,35.0301,35.0546,14600.0
2013-06-27 11:50:00,42.97,42.98,42.95,42.97,8500.0,35.0546,35.0627,35.0382,35.0546,8500.0
2013-06-27 11:55:00,42.97,42.99,42.96,42.98,17500.0,35.0546,35.0709,35.0464,35.0627,17500.0
2013-06-27 12:00:00,42.99,43.0,42.92,42.93,16400.0,35.0709,35.079,35.0138,35.0219,16400.0
2013-06-27 12:05:00,42.92,42.94,42.89,42.92,19600.0,35.0138,35.0301,34.9893,35.0138,19600.0
2013-06-27 12:10:00,42.93,43.0,42.93,42.96,7900.0,35.0219,35.079,35.0219,35.0464,7900.0
2013-06-27 12:15:00,42.98,43.02,42.98,43.0,24300.0,35.0627,35.0954,35.0627,35.079,24300.0
2013-06-27 12:20:00,43.0,43.0,42.97,42.98,7100.0,35.079,35.079,35.0546,35.0627,7100.0
2013-06-27 12:25:00,42.98,42.99,42.94,42.99,26500.0,35.0627,35.0709,35.0301,35.0709,26500.0
2013-06-27 12:30:00,43.0,43.02,43.0,43.0,11500.0,35.079,35.0954,35.079,35.079,11500.0
2013-06-27 12:35:00,43.01,43.02,43.0,43.0,10100.0,35.0872,35.0954,35.079,35.079,10100.0
2013-06-27 12:40:00,43.0,43.04,42.99,43.0,17400.0,35.079,35.1117,35.0709,35.079,17400.0
2013-06-27 12:45:00,42.99,42.99,42.96,42.98,23900.0,35.0709,35.0709,35.0464,35.0627,23900.0
2013-06-27 12:50:00,42.97,43.12,42.97,43.07,25900.0,35.0546,35.1769,35.0546,35.1361,25900.0
2013-06-27 12:55:00,43.08,43.11,43.04,43.05,21600.0,35.1443,35.1688,35.1117,35.1198,21600.0
2013-06-27 13:00:00,43.05,43.08,43.03,43.03,45900.0,35.1198,35.1443,35.1035,35.1035,45900.0
2013-06-27 13:05:00,43.03,43.04,43.0,43.01,22000.0,35.1035,35.1117,35.079,35.0872,22000.0
2013-06-27 13:10:00,43.0,43.06,43.0,43.02,13900.0,35.079,35.128,35.079,35.0954,13900.0
2013-06-27 13:15:00,43.03,43.04,42.97,42.97,27900.0,35.1035,35.1117,35.0546,35.0546,27900.0
2013-06-27 13:20:00,42.96,43.01,42.95,42.98,9800.0,35.0464,35.0872,35.0382,35.0627,9800.0
2013-06-27 13:25:00,42.99,43.04,42.99,43.0,16200.0,35.0709,35.1117,35.0709,35.079,16200.0
2013-06-27 13:30:00,43.0,43.05,43.0,43.05,19100.0,35.079,35.1198,35.079,35.1198,19100.0
2013-06-27 13:35:00,43.06,43.1,43.03,43.03,62100.0,35.128,35.1606,35.1035,35.1035,62100.0
2013-06-27 13:40:00,43.02,43.02,42.98,43.0,23200.0,35.0954,35.0954,35.0627,35.079,23200.0
2013-06-27 13:45:00,43.0,43.02,42.99,43.0,23900.0,35.079,35.0954,35.0709,35.079,23900.0
2013-06-27 13:50:00,43.0,43.01,42.98,43.0,15700.0,35.079,35.0872,35.0627,35.079,15700.0
2013-06-27 13:55:00,43.0,43.01,42.96,42.98,17800.0,35.079,35.0872,35.0464,35.0627,17800.0
2013-06-27 14:00:00,42.99,43.01,42.98,43.0,14500.0,35.0709,35.0872,35.0627,35.079,14500.0
2013-06-27 14:05:00,43.0,43.01,42.97,42.97,24000.0,35.079,35.0872,35.0546,35.0546,24000.0
2013-06-27 14:10:00,42.97,42.98,42.95,42.96,25600.0,35.0546,35.0627,35.0382,35.0464,25600.0
2013-06-27 14:15:00,42.97,42.99,42.96,42.98,13900.0,35.0546,35.0709,35.0464,35.0627,13900.0
2013-06-27 14:20:00,42.98,42.99,42.97,42.97,18500.0,35.0627,35.0709,35.0546,35.0546,18500.0
2013-06-27 14:25:00,42.96,43.0,42.95,43.0,24300.0,35.0464,35.079,35.0382,35.079,24300.0
2013-06-27 14:30:00,43.0,43.04,42.98,42.99,54300.0,35.079,35.1117,35.0627,35.0709,54300.0
2013-06-27 14:35:00,42.98,43.0,42.97,42.99,16900.0,35.0627,35.079,35.0546,35.0709,16900.0
2013-06-27 14:40:00,43.0,43.01,42.97,42.98,31000.0,35.079,35.0872,35.0546,35.0627,31000.0
2013-06-27 14:45:00,42.97,43.01,42.96,42.98,25200.0,35.0546,35.0872,35.0464,35.0627,25200.0
2013-06-27 14:50:00,42.99,43.01,42.98,42.98,30100.0,35.0709,35.0872,35.0627,35.0627,30100.0
2013-06-27 14:55:00,42.98,43.01,42.96,42.97,29000.0,35.0627,35.0872,35.0464,35.0546,29000.0
2013-06-27 15:00:00,42.96,42.99,42.96,42.98,18300.0,35.0464,35.0709,35.0464,35.0627,18300.0
2013-06-27 15:05:00,42.98,43.0,42.95,42.99,27900.0,35.0627,35.079,35.0382,35.0709,27900.0
2013-06-27 15:10:00,42.99,43.01,42.98,43.0,31600.0,35.0709,35.0872,35.0627,35.079,31600.0
2013-06-27 15:15:00,43.0,43.0,42.97,43.0,25800.0,35.079,35.079,35.0546,35.079,25800.0
2013-06-27 15:20:00,43.0,43.05,42.99,43.04,42900.0,35.079,35.1198,35.0709,35.1117,42900.0
2013-06-27 15:25:00,43.04,43.07,43.02,43.07,54900.0,35.1117,35.1361,35.0954,35.1361,54900.0
2013-06-27 15:30:00,43.08,43.09,43.02,43.04,54400.0,35.1443,35.1525,35.0954,35.1117,54400.0
2013-06-27 15:35:00,43.05,43.1,43.03,43.06,40200.0,35.1198,35.1606,35.1035,35.128,40200.0
2013-06-27 15:40:00,43.05,43.09,43.04,43.05,43200.0,35.1198,35.1525,35.1117,35.1198,43200.0
2013-06-27 15:45:00,43.05,43.08,43.01,43.08,68100.0,35.1198,35.1443,35.0872,35.1443,68100.0
2013-06-27 15:50:00,43.08,43.09,43.05,43.06,90100.0,35.1443,35.1525,35.1198,35.128,90100.0
2013-06-27 15:55:00,43.06,43.07,42.98,43.03,139800.0,35.128,35.1361,35.0627,35.1035,139800.0
2013-06-28 09:30:00,42.68,43.09,42.66,42.97,30800.0,34.818,35.1525,34.8017,35.0546,30800.0
2013-06-28 09:35:00,43.0,43.08,42.96,42.98,12600.0,35.079,35.1443,35.0464,35.0627,12600.0
2013-06-28 09:40:00,42.99,43.01,42.82,42.84,9200.0,35.0709,35.0872,34.9322,34.9485,9200.0
2013-06-28 09:45:00,42.85,42.9,42.73,42.82,7200.0,34.9567,34.9975,34.8588,34.9322,7200.0
2013-06-28 09:50:00,42.82,42.83,42.76,42.78,7800.0,34.9322,34.9404,34.8832,34.8996,7800.0
2013-06-28 09:55:00,42.79,42.82,42.77,42.8,5900.0,34.9077,34.9322,34.8914,34.9159,5900.0
2013-06-28 10:00:00,42.83,42.91,42.82,42.86,12100.0,34.9404,35.0056,34.9322,34.9648,12100.0
2013-06-28 10:05:00,42.87,42.87,42.79,42.86,10900.0,34.973,34.973,34.9077,34.9648,10900.0
2013-06-28 10:10:00,42.85,42.9,42.79,42.88,8900.0,34.9567,34.9975,34.9077,34.9811,8900.0
2013-06-28 10:15:00,42.89,43.03,42.89,43.02,20700.0,34.9893,35.1035,34.9893,35.0954,20700.0
2013-06-28 10:20:00,43.02,43.06,42.98,42.98,24700.0,35.0954,35.128,35.0627,35.0627,24700.0
2013-06-28 10:25:00,42.99,43.0,42.94,42.95,14000.0,35.0709,35.079,35.0301,35.0382,14000.0
2013-06-28 10:30:00,42.97,42.98,42.94,42.97,18100.0,35.0546,35.0627,35.0301,35.0546,18100.0
2013-06-28 10:35:00,42.98,43.07,42.98,43.04,16600.0,35.0627,35.1361,35.0627,35.1117,16600.0
2013-06-28 10:40:00,43.05,43.05,43.01,43.01,21100.0,35.1198,35.1198,35.0872,35.0872,21100.0
2013-06-28 10:45:00,43.01,43.01,42.96,42.99,14200.0,35.0872,35.0872,35.0464,35.0709,14200.0
2013-06-28 10:50:00,42.99,43.1,42.99,43.1,16700.0,35.0709,35.1606,35.0709,35.1606,16700.0
2013-06-28 10:55:00,43.14,43.18,43.08,43.09,34100.0,35.1933,35.2259,35.1443,35.1525,34100.0
2013-06-28 11:00:00,43.09,43.19,43.05,43.06,30000.0,35.1525,35.234,35.1198,35.128,30000.0
2013-06-28 11:05:00,43.07,43.14,43.07,43.09,29800.0,35.1361,35.1933,35.1361,35.1525,29800.0
2013-06-28 11:10:00,43.09,43.1,43.08,43.08,20900.0,35.1525,35.1606,35.1443,35.1443,20900.0
2013-06-28 11:15:00,43.09,43.11,43.08,43.1,19000.0,35.1525,35.1688,35.1443,35.1606,19000.0
2013-06-28 11:20:00,43.11,43.15,43.08,43.08,16500.0,35.1688,35.2014,35.1443,35.1443,16500.0
2013-06-28 11:25:00,43.08,43.12,43.07,43.07,17600.0,35.1443,35.1769,35.1361,35.1361,17600.0
2013-06-28 11:30:00,43.07,43.09,43.03,43.03,16000.0,35.1361,35.1525,35.1035,35.1035,16000.0
2013-06-28 11:35:00,43.02,43.08,43.0,43.08,11200.0,35.0954,35.1443,35.079,35.1443,11200.0
2013-06-28 11:40:00,43.07,43.11,43.05,43.11,9900.0,35.1361,35.1688,35.1198,35.1688,9900.0
2013-06-28 11:45:00,43.1,43.16,43.09,43.15,12700.0,35.1606,35.2096,35.1525,35.2014,12700.0
2013-06-28 11:50:00,43.14,43.18,43.14,43.18,9900.0,35.1933,35.2259,35.1933,35.2259,9900.0
2013-06-28 11:55:00,43.18,43.23,43.16,43.21,14500.0,35.2259,35.2667,35.2096,35.2504,14500.0
2013-06-28 12:00:00,43.21,43.22,43.14,43.16,12100.0,35.2504,35.2585,35.1933,35.2096,12100.0
2013-06-28 12:05:00,43.16,43.21,43.14,43.16,20400.0,35.2096,35.2504,35.1933,35.2096,20400.0
2013-06-28 12:10:00,43.15,43.19,43.09,43.16,9700.0,35.2014,35.234,35.1525,35.2096,9700.0
2013-06-28 12:15:00,43.16,43.16,43.12,43.12,13600.0,35.2096,35.2096,35.1769,35.1769,13600.0
2013-06-28 12:20:00,43.13,43.13,43.08,43.09,18900.0,35.1851,35.1851,35.1443,35.1525,18900.0
2013-06-28 12:25:00,43.1,43.13,43.09,43.13,10500.0,35.1606,35.1851,35.1525,35.1851,10500.0
2013-06-28 12:30:00,43.14,43.19,43.13,43.17,12300.0,35.1933,35.234,35.1851,35.2177,12300.0
2013-06-28 12:35:00,43.17,43.22,43.15,43.15,17900.0,35.2177,35.2585,35.2014,35.2014,17900.0
2013-06-28 12:40:00,43.16,43.16,43.08,43.09,15300.0,35.2096,35.2096,35.1443,35.1525,15300.0
2013-06-28 12:45:00,43.1,43.12,43.08,43.09,10100.0,35.1606,35.1769,35.1443,35.1525,10100.0
2013-06-28 12:50:00,43.08,43.15,43.08,43.14,4800.0,35.1443,35.2014,35.1443,35.1933,4800.0
2013-06-28 12:55:00,43.16,43.18,43.16,43.16,10500.0,35.2096,35.2259,35.2096,35.2096,10500.0
2013-06-28 13:00:00,43.16,43.17,43.14,43.17,10200.0,35.2096,35.2177,35.1933,35.2177,10200.0
2013-06-28 13:05:00,43.17,43.19,43.16,43.17,17100.0,35.2177,35.234,35.2096,35.2177,17100.0
2013-06-28 13:10:00,43.18,43.2,43.18,43.19,18700.0,35.2259,35.2422,35.2259,35.234,18700.0
2013-06-28 13:15:00,43.2,43.21,43.15,43.2,14700.0,35.2422,35.2504,35.2014,35.2422,14700.0
2013-06-28 13:20:00,43.21,43.21,43.13,43.16,22500.0,35.2504,35.2504,35.1851,35.2096,22500.0
2013-06-28 13:25:00,43.16,43.16,43.1,43.14,11800.0,35.2096,35.2096,35.1606,35.1933,11800.0
2013-06-28 13:30:00,43.14,43.21,43.14,43.21,7600.0,35.1933,35.2504,35.1933,35.2504,7600.0
2013-06-28 13:35:00,43.21,43.26,43.16,43.16,27800.0,35.2504,35.2911,35.2096,35.2096,27800.0
2013-06-28 13:40:00,43.14,43.17,43.11,43.17,10600.0,35.1933,35.2177,35.1688,35.2177,10600.0
2013-06-28 13:45:00,43.17,43.2,43.16,43.18,9300.0,35.2177,35.2422,35.2096,35.2259,9300.0
2013-06-28 13:50:00,43.17,43.19,43.16,43.18,21300.0,35.2177,35.234,35.2096,35.2259,21300.0
2013-06-28 13:55:00,43.18,43.18,43.13,43.14,25400.0,35.2259,35.2259,35.1851,35.1933,25400.0
2013-06-28 14:00:00,43.14,43.16,43.12,43.15,15300.0,35.1933,35.2096,35.1769,35.2014,15300.0
2013-06-28 14:05:00,43.15,43.22,43.15,43.2,13600.0,35.2014,35.2585,35.2014,35.2422,13600.0
2013-06-28 14:10:00,43.21,43.27,43.21,43.24,24500.0,35.2504,35.2993,35.2504,35.2748,24500.0
2013-06-28 14:15:00,43.24,43.25,43.2,43.2,17400.0,35.2748,35.283,35.2422,35.2422,17400.0
2013-06-28 14:20:00,43.2,43.2,43.11,43.13,20600.0,35.2422,35.2422,35.1688,35.1851,20600.0
2013-06-28 14:25:00,43.14,43.16,43.09,43.12,23500.0,35.1933,35.2096,35.1525,35.1769,23500.0
2013-06-28 14:30:00,43.13,43.16,43.09,43.09,30400.0,35.1851,35.2096,35.1525,35.1525,30400.0
2013-06-28 14:35:00,43.1,43.14,43.09,43.14,17800.0,35.1606,35.1933,35.1525,35.1933,17800.0
2013-06-28 14:40:00,43.14,43.16,43.1,43.14,24500.0,35.1933,35.2096,35.1606,35.1933,24500.0
2013-06-28 14:45:00,43.14,43.16,43.1,43.14,24200.0,35.1933,35.2096,35.1606,35.1933,24200.0
2013-06-28 14:50:00,43.14,43.15,43.07,43.07,27600.0,35.1933,35.2014,35.1361,35.1361,27600.0
2013-06-28 14:55:00,43.09,43.12,43.07,43.1,24700.0,35.1525,35.1769,35.1361,35.1606,24700.0
2013-06-28 15:00:00,43.1,43.12,43.04,43.04,32500.0,35.1606,35.1769,35.1117,35.1117,32500.0
2013-06-28 15:05:00,43.03,43.09,43.03,43.06,36600.0,35.1035,35.1525,35.1035,35.128,36600.0
2013-06-28 15:10:00,43.07,43.12,43.06,43.1,33300.0,35.1361,35.1769,35.128,35.1606,33300.0
2013-06-28 15:15:00,43.1,43.12,43.09,43.11,30400.0,35.1606,35.1769,35.1525,35.1688,30400.0
2013-06-28 15:20:00,43.11,43.12,43.09,43.11,33100.0,35.1688,35.1769,35.1525,35.1688,33100.0
2013-06-28 15:25:00,43.11,43.13,43.09,43.11,60200.0,35.1688,35.1851,35.1525,35.1688,60200.0
2013-06-28 15:30:00,43.11,43.18,43.08,43.18,73400.0,35.1688,35.2259,35.1443,35.2259,73400.0
2013-06-28 15:35:00,43.17,43.21,43.15,43.21,51200.0,35.2177,35.2504,35.2014,35.2504,51200.0
2013-06-28 15:40:00,43.21,43.23,43.16,43.18,68100.0,35.2504,35.2667,35.2096,35.2259,68100.0
2013-06-28 15:45:00,43.18,43.19,43.08,43.15,119000.0,35.2259,35.234,35.1443,35.2014,119000.0
2013-06-28 15:50:00,43.15,43.15,43.05,43.1,116800.0,35.2014,35.2014,35.1198,35.1606,116800.0
2013-06-28 15:55:00,43.09,43.09,42.86,42.86,331800.0,35.1525,35.1525,34.9648,34.9648,331800.0
2013-07-01 09:30:00,43.14,43.26,43.08,43.2,31200.0,35.1933,35.2911,35.1443,35.2422,31200.0
2013-07-01 09:35:00,43.18,43.29,43.17,43.25,9100.0,35.2259,35.3156,35.2177,35.283,9100.0
2013-07-01 09:40:00,43.24,43.33,43.21,43.33,12800.0,35.2748,35.3483,35.2504,35.3483,12800.0
2013-07-01 09:45:00,43.3,43.43,43.26,43.41,10400.0,35.3238,35.4298,35.2911,35.4135,10400.0
2013-07-01 09:50:00,43.42,43.48,43.41,43.46,12900.0,35.4217,35.4706,35.4135,35.4543,12900.0
2013-07-01 09:55:00,43.47,43.5,43.44,43.47,8500.0,35.4625,35.4869,35.438,35.4625,8500.0
2013-07-01 10:00:00,43.47,43.64,43.47,43.54,24200.0,35.4625,35.6011,35.4625,35.5196,24200.0
2013-07-01 10:05:00,43.54,43.65,43.54,43.58,10900.0,35.5196,35.6093,35.5196,35.5522,10900.0
2013-07-01 10:10:00,43.58,43.59,43.51,43.55,14300.0,35.5522,35.5604,35.4951,35.5277,14300.0
2013-07-01 10:15:00,43.55,43.56,43.52,43.53,13500.0,35.5277,35.5359,35.5033,35.5114,13500.0
2013-07-01 10:20:00,43.53,43.55,43.52,43.53,11900.0,35.5114,35.5277,35.5033,35.5114,11900.0
2013-07-01 10:25:00,43.54,43.54,43.47,43.47,11400.0,35.5196,35.5196,35.4625,35.4625,11400.0
2013-07-01 10:30:00,43.49,43.55,43.46,43.53,7300.0,35.4788,35.5277,35.4543,35.5114,7300.0
2013-07-01 10:35:00,43.54,43.54,43.49,43.51,12500.0,35.5196,35.5196,35.4788,35.4951,12500.0
2013-07-01 10:40:00,43.5,43.51,43.47,43.48,6400.0,35.4869,35.4951,35.4625,35.4706,6400.0
2013-07-01 10:45:00,43.48,43.5,43.47,43.49,9600.0,35.4706,35.4869,35.4625,35.4788,9600.0
2013-07-01 10:50:00,43.5,43.51,43.49,43.5,14800.0,35.4869,35.4951,35.4788,35.4869,14800.0
2013-07-01 10:55:00,43.49,43.51,43.44,43.45,21100.0,35.4788,35.4951,35.438,35.4461,21100.0
2013-07-01 11:00:00,43.45,43.49,43.45,43.47,10400.0,35.4461,35.4788,35.4461,35.4625,10400.0
2013-07-01 11:05:00,43.47,43.49,43.45,43.49,9200.0,35.4625,35.4788,35.4461,35.4788,9200.0
2013-07-01 11:10:00,43.49,43.49,43.45,43.45,4500.0,35.4788,35.4788,35.4461,35.4461,4500.0
2013-07-01 11:15:00,43.46,43.49,43.45,43.48,7700.0,35.4543,35.4788,35.4461,35.4706,7700.0
2013-07-01 11:20:00,43.48,43.49,43.43,43.43,4300.0,35.4706,35.4788,35.4298,35.4298,4300.0
2013-07-01 11:25:00,43.43,43.44,43.39,43.39,10200.0,35.4298,35.438,35.3972,35.3972,10200.0
2013-07-01 11:30:00,43.38,43.41,43.38,43.41,8900.0,35.389,35.4135,35.389,35.4135,8900.0
2013-07-01 11:35:00,43.4,43.43,43.38,43.39,15100.0,35.4054,35.4298,35.389,35.3972,15100.0
2013-07-01 11:40:00,43.39,43.4,43.38,43.4,11800.0,35.3972,35.4054,35.389,35.4054,11800.0
2013-07-01 11:45:00,43.4,43.42,43.39,43.41,11000.0,35.4054,35.4217,35.3972,35.4135,11000.0
2013-07-01 11:50:00,43.41,43.45,43.41,43.43,16500.0,35.4135,35.4461,35.4135,35.4298,16500.0
2013-07-01 11:55:00,43.43,43.5,43.43,43.5,6200.0,35.4298,35.4869,35.4298,35.4869,6200.0
2013-07-01 12:00:00,43.5,43.5,43.44,43.44,9600.0,35.4869,35.4869,35.438,35.438,9600.0
2013-07-01 12:05:00,43.44,43.47,43.43,43.47,10100.0,35.438,35.4625,35.4298,35.4625,10100.0
2013-07-01 12:10:00,43.47,43.48,43.45,43.47,7700.0,35.4625,35.4706,35.4461,35.4625,7700.0
2013-07-01 12:15:00,43.47,43.52,43.45,43.45,14600.0,35.4625,35.5033,35.4461,35.4461,14600.0
2013-07-01 12:20:00,43.46,43.46,43.43,43.43,16700.0,35.4543,35.4543,35.4298,35.4298,16700.0
2013-07-01 12:25:00,43.42,43.46,43.41,43.46,11900.0,35.4217,35.4543,35.4135,35.4543,11900.0
2013-07-01 12:30:00,43.45,43.48,43.45,43.48,8400.0,35.4461,35.4706,35.4461,35.4706,8400.0
2013-07-01 12:35:00,43.5,43.51,43.49,43.49,8000.0,35.4869,35.4951,35.4788,35.4788,8000.0
2013-07-01 12:40:00,43.5,43.53,43.5,43.52,10600.0,35.4869,35.5114,35.4869,35.5033,10600.0
2013-07-01 12:45:00,43.52,43.56,43.51,43.55,6300.0,35.5033,35.5359,35.4951,35.5277,6300.0
2013-07-01 12:50:00,43.54,43.55,43.49,43.49,10700.0,35.5196,35.5277,35.4788,35.4788,10700.0
2013-07-01 12:55:00,43.48,43.5,43.47,43.48,7600.0,35.4706,35.4869,35.4625,35.4706,7600.0
2013-07-01 13:00:00,43.48,43.5,43.46,43.5,6400.0,35.4706,35.4869,35.4543,35.4869,6400.0
2013-07-01 13:05:00,43.49,43.51,43.49,43.49,7700.0,35.4788,35.4951,35.4788,35.4788,7700.0
2013-07-01 13:10:00,43.49,43.53,43.49,43.49,8200.0,35.4788,35.5114,35.4788,35.4788,8200.0
2013-07-01 13:15:00,43.5,43.54,43.5,43.54,4800.0,35.4869,35.5196,35.4869,35.5196,4800.0
2013-07-01 13:20:00,43.55,43.58,43.54,43.57,9700.0,35.5277,35.5522,35.5196,35.544,9700.0
2013-07-01 13:25:00,43.57,43.58,43.56,43.56,9000.0,35.544,35.5522,35.5359,35.5359,9000.0
2013-07-01 13:30:00,43.56,43.57,43.55,43.55,6200.0,35.5359,35.544,35.5277,35.5277,6200.0
2013-07-01 13:35:00,43.54,43.56,43.49,43.49,13900.0,35.5196,35.5359,35.4788,35.4788,13900.0
2013-07-01 13:40:00,43.5,43.5,43.44,43.45,7400.0,35.4869,35.4869,35.438,35.4461,7400.0
2013-07-01 13:45:00,43.46,43.48,43.45,43.48,5700.0,35.4543,35.4706,35.4461,35.4706,5700.0
2013-07-01 13:50:00,43.47,43.47,43.45,43.45,7300.0,35.4625,35.4625,35.4461,35.4461,7300.0
2013-07-01 13:55:00,43.45,43.46,43.43,43.44,16900.0,35.4461,35.4543,35.4298,35.438,16900.0
2013-07-01 14:00:00,43.44,43.47,43.44,43.47,9000.0,35.438,35.4625,35.438,35.4625,9000.0
2013-07-01 14:05:00,43.47,43.48,43.45,43.47,14600.0,35.4625,35.4706,35.4461,35.4625,14600.0
2013-07-01 14:10:00,43.47,43.48,43.45,43.45,16600.0,35.4625,35.4706,35.4461,35.4461,16600.0
2013-07-01 14:15:00,43.45,43.46,43.44,43.45,15100.0,35.4461,35.4543,35.438,35.4461,15100.0
2013-07-01 14:20:00,43.44,43.45,43.42,43.42,33600.0,35.438,35.4461,35.4217,35.4217,33600.0
2013-07-01 14:25:00,43.42,43.43,43.4,43.41,12600.0,35.4217,35.4298,35.4054,35.4135,12600.0
2013-07-01 14:30:00,43.42,43.42,43.36,43.37,8400.0,35.4217,35.4217,35.3727,35.3809,8400.0
2013-07-01 14:35:00,43.36,43.37,43.34,43.36,12100.0,35.3727,35.3809,35.3564,35.3727,12100.0
2013-07-01 14:40:00,43.34,43.43,43.34,43.42,11500.0,35.3564,35.4298,35.3564,35.4217,11500.0
2013-07-01 14:45:00,43.43,43.44,43.4,43.41,9000.0,35.4298,35.438,35.4054,35.4135,9000.0
2013-07-01 14:50:00,43.41,43.44,43.41,43.44,11600.0,35.4135,35.438,35.4135,35.438,11600.0
2013-07-01 14:55:00,43.44,43.46,43.44,43.44,12700.0,35.438,35.4543,35.438,35.438,12700.0
2013-07-01 15:00:00,43.43,43.5,43.43,43.49,13900.0,35.4298,35.4869,35.4298,35.4788,13900.0
2013-07-01 15:05:00,43.49,43.51,43.49,43.5,10100.0,35.4788,35.4951,35.4788,35.4869,10100.0
2013-07-01 15:10:00,43.49,43.51,43.46,43.49,22000.0,35.4788,35.4951,35.4543,35.4788,22000.0
2013-07-01 15:15:00,43.49,43.49,43.44,43.44,13800.0,35.4788,35.4788,35.438,35.438,13800.0
2013-07-01 15:20:00,43.44,43.45,43.42,43.42,10200.0,35.438,35.4461,35.4217,35.4217,10200.0
2013-07-01 15:25:00,43.42,43.43,43.38,43.38,15700.0,35.4217,35.4298,35.389,35.389,15700.0
2013-07-01 15:30:00,43.38,43.38,43.33,43.34,25400.0,35.389,35.389,35.3483,35.3564,25400.0
2013-07-01 15:35:00,43.34,43.35,43.3,43.31,29300.0,35.3564,35.3646,35.3238,35.3319,29300.0
2013-07-01 15:40:00,43.3,43.33,43.28,43.32,44400.0,35.3238,35.3483,35.3075,35.3401,44400.0
2013-07-01 15:45:00,43.33,43.36,43.32,43.35,62500.0,35.3483,35.3727,35.3401,35.3646,62500.0
2013-07-01 15:50:00,43.34,43.46,43.34,43.46,108800.0,35.3564,35.4543,35.3564,35.4543,108800.0
2013-07-01 15:55:00,43.45,43.49,43.41,43.41,142600.0,35.4461,35.4788,35.4135,35.4135,142600.0
2013-07-02 09:30:00,43.45,43.47,43.35,43.4,19200.0,35.4461,35.4625,35.3646,35.4054,19200.0
2013-07-02 09:35:00,43.41,43.41,43.33,43.38,3300.0,35.4135,35.4135,35.3483,35.389,3300.0
2013-07-02 09:40:00,43.36,43.41,43.33,43.36,4900.0,35.3727,35.4135,35.3483,35.3727,4900.0
2013-07-02 09:45:00,43.39,43.53,43.39,43.49,11100.0,35.3972,35.5114,35.3972,35.4788,11100.0
2013-07-02 09:50:00,43.49,43.54,43.49,43.51,8300.0,35.4788,35.5196,35.4788,35.4951,8300.0
2013-07-02 09:55:00,43.52,43.55,43.41,43.41,12600.0,35.5033,35.5277,35.4135,35.4135,12600.0
2013-07-02 10:00:00,43.41,43.41,43.27,43.29,35100.0,35.4135,35.4135,35.2993,35.3156,35100.0
2013-07-02 10:05:00,43.3,43.3,43.26,43.27,12900.0,35.3238,35.3238,35.2911,35.2993,12900.0
2013-07-02 10:10:00,43.26,43.28,43.21,43.23,17200.0,35.2911,35.3075,35.2504,35.2667,17200.0
2013-07-02 10:15:00,43.23,43.24,43.2,43.22,8300.0,35.2667,35.2748,35.2422,35.2585,8300.0
2013-07-02 10:20:00,43.22,43.3,43.22,43.3,9600.0,35.2585,35.3238,35.2585,35.3238,9600.0
2013-07-02 10:25:00,43.31,43.34,43.29,43.29,7100.0,35.3319,35.3564,35.3156,35.3156,7100.0
2013-07-02 10:30:00,43.28,43.29,43.23,43.28,7600.0,35.3075,35.3156,35.2667,35.3075,7600.0
2013-07-02 10:35:00,43.29,43.31,43.28,43.28,4200.0,35.3156,35.3319,35.3075,35.3075,4200.0
2013-07-02 10:40:00,43.28,43.3,43.25,43.25,4900.0,35.3075,35.3238,35.283,35.283,4900.0
2013-07-02 10:45:00,43.26,43.3,43.26,43.28,8600.0,35.2911,35.3238,35.2911,35.3075,8600.0
2013-07-02 10:50:00,43.28,43.31,43.26,43.28,8000.0,35.3075,35.3319,35.2911,35.3075,8000.0
2013-07-02 10:55:00,43.28,43.32,43.28,43.3,6100.0,35.3075,35.3401,35.3075,35.3238,6100.0
2013-07-02 11:00:00,43.31,43.37,43.31,43.33,13400.0,35.3319,35.3809,35.3319,35.3483,13400.0
2013-07-02 11:05:00,43.33,43.37,43.32,43.36,11500.0,35.3483,35.3809,35.3401,35.3727,11500.0
2013-07-02 11:10:00,43.35,43.41,43.34,43.41,21100.0,35.3646,35.4135,35.3564,35.4135,21100.0
2013-07-02 11:15:00,43.41,43.43,43.37,43.39,13000.0,35.4135,35.4298,35.3809,35.3972,13000.0
2013-07-02 11:20:00,43.39,43.4,43.36,43.37,8600.0,35.3972,35.4054,35.3727,35.3809,8600.0
2013-07-02 11:25:00,43.37,43.4,43.36,43.39,5500.0,35.3809,35.4054,35.3727,35.3972,5500.0
2013-07-02 11:30:00,43.4,43.4,43.39,43.4,3700.0,35.4054,35.4054,35.3972,35.4054,3700.0
2013-07-02 11:35:00,43.42,43.44,43.39,43.4,3300.0,35.4217,35.438,35.3972,35.4054,3300.0
2013-07-02 11:40:00,43.4,43.41,43.39,43.41,4500.0,35.4054,35.4135,35.3972,35.4135,4500.0
2013-07-02 11:45:00,43.42,43.47,43.42,43.44,6100.0,35.4217,35.4625,35.4217,35.438,6100.0
2013-07-02 11:50:00,43.43,43.47,43.43,43.47,3900.0,35.4298,35.4625,35.4298,35.4625,3900.0
2013-07-02 11:55:00,43.46,43.47,43.44,43.45,4000.0,35.4543,35.4625,35.438,35.4461,4000.0
2013-07-02 12:00:00,43.45,43.47,43.43,43.43,7200.0,35.4461,35.4625,35.4298,35.4298,7200.0
2013-07-02 12:05:00,43.43,43.43,43.35,43.35,4900.0,35.4298,35.4298,35.3646,35.3646,4900.0
2013-07-02 12:10:00,43.35,43.35,43.31,43.32,5700.0,35.3646,35.3646,35.3319,35.3401,5700.0
2013-07-02 12:15:00,43.32,43.32,43.29,43.29,3900.0,35.3401,35.3401,35.3156,35.3156,3900.0
2013-07-02 12:20:00,43.29,43.29,43.24,43.25,3800.0,35.3156,35.3156,35.2748,35.283,3800.0
2013-07-02 12:25:00,43.23,43.24,43.22,43.24,3400.0,35.2667,35.2748,35.2585,35.2748,3400.0
2013-07-02 12:30:00,43.24,43.27,43.22,43.25,16200.0,35.2748,35.2993,35.2585,35.283,16200.0
2013-07-02 12:35:00,43.25,43.26,43.25,43.25,5000.0,35.283,35.2911,35.283,35.283,5000.0
2013-07-02 12:40:00,43.25,43.25,43.19,43.2,7800.0,35.283,35.283,35.234,35.2422,7800.0
2013-07-02 12:45:00,43.2,43.23,43.18,43.22,4300.0,35.2422,35.2667,35.2259,35.2585,4300.0
2013-07-02 12:50:00,43.22,43.22,43.21,43.21,900.0,35.2585,35.2585,35.2504,35.2504,900.0
2013-07-02 12:55:00,43.21,43.23,43.21,43.22,10300.0,35.2504,35.2667,35.2504,35.2585,10300.0
2013-07-02 13:00:00,43.21,43.21,43.16,43.16,4700.0,35.2504,35.2504,35.2096,35.2096,4700.0
2013-07-02 13:05:00,43.17,43.19,43.16,43.16,4300.0,35.2177,35.234,35.2096,35.2096,4300.0
2013-07-02 13:10:00,43.17,43.19,43.11,43.11,10600.0,35.2177,35.234,35.1688,35.1688,10600.0
2013-07-02 13:15:00,43.1,43.13,43.08,43.1,20300.0,35.1606,35.1851,35.1443,35.1606,20300.0
2013-07-02 13:20:00,43.1,43.1,43.07,43.09,7000.0,35.1606,35.1606,35.1361,35.1525,7000.0
2013-07-02 13:25:00,43.09,43.1,43.04,43.05,6800.0,35.1525,35.1606,35.1117,35.1198,6800.0
2013-07-02 13:30:00,43.04,43.06,43.03,43.05,10300.0,35.1117,35.128,35.1035,35.1198,10300.0
2013-07-02 13:35:00,43.05,43.05,42.97,42.97,12400.0,35.1198,35.1198,35.0546,35.0546,12400.0
2013-07-02 13:40:00,42.98,42.98,42.93,42.96,12700.0,35.0627,35.0627,35.0219,35.0464,12700.0
2013-07-02 13:45:00,42.96,42.97,42.92,42.95,10600.0,35.0464,35.0546,35.0138,35.0382,10600.0
2013-07-02 13:50:00,42.95,42.99,42.95,42.97,8800.0,35.0382,35.0709,35.0382,35.0546,8800.0
2013-07-02 13:55:00,42.98,42.98,42.95,42.97,8300.0,35.0627,35.0627,35.0382,35.0546,8300.0
2013-07-02 14:00:00,42.97,42.97,42.94,42.95,11200.0,35.0546,35.0546,35.0301,35.0382,11200.0
2013-07-02 14:05:00,42.95,42.96,42.91,42.91,6100.0,35.0382,35.0464,35.0056,35.0056,6100.0
2013-07-02 14:10:00,42.91,42.92,42.85,42.91,13700.0,35.0056,35.0138,34.9567,35.0056,13700.0
2013-07-02 14:15:00,42.92,42.92,42.87,42.9,24300.0,35.0138,35.0138,34.973,34.9975,24300.0
2013-07-02 14:20:00,42.89,42.89,42.83,42.84,20400.0,34.9893,34.9893,34.9404,34.9485,20400.0
2013-07-02 14:25:00,42.83,42.84,42.79,42.79,13400.0,34.9404,34.9485,34.9077,34.9077,13400.0
2013-07-02 14:30:00,42.78,42.83,42.78,42.81,99000.0,34.8996,34.9404,34.8996,34.924,99000.0
2013-07-02 14:35:00,42.81,42.82,42.76,42.77,97800.0,34.924,34.9322,34.8832,34.8914,97800.0
2013-07-02 14:40:00,42.76,42.8,42.75,42.79,10600.0,34.8832,34.9159,34.8751,34.9077,10600.0
2013-07-02 14:45:00,42.79,42.8,42.75,42.8,6600.0,34.9077,34.9159,34.8751,34.9159,6600.0
2013-07-02 14:50:00,42.8,42.83,42.78,42.8,41200.0,34.9159,34.9404,34.8996,34.9159,41200.0
2013-07-02 14:55:00,42.82,42.86,42.82,42.85,11700.0,34.9322,34.9648,34.9322,34.9567,11700.0
2013-07-02 15:00:00,42.86,42.86,42.84,42.84,11300.0,34.9648,34.9648,34.9485,34.9485,11300.0
2013-07-02 15:05:00,42.84,42.86,42.8,42.8,17300.0,34.9485,34.9648,34.9159,34.9159,17300.0
2013-07-02 15:10:00,42.8,42.82,42.79,42.8,23100.0,34.9159,34.9322,34.9077,34.9159,23100.0
2013-07-02 15:15:00,42.8,42.81,42.77,42.77,89300.0,34.9159,34.924,34.8914,34.8914,89300.0
2013-07-02 15:20:00,42.78,42.82,42.78,42.78,11600.0,34.8996,34.9322,34.8996,34.8996,11600.0
2013-07-02 15:25:00,42.78,42.81,42.75,42.79,18900.0,34.8996,34.924,34.8751,34.9077,18900.0
2013-07-02 15:30:00,42.79,42.79,42.73,42.77,26400.0,34.9077,34.9077,34.8588,34.8914,26400.0
2013-07-02 15:35:00,42.77,42.81,42.75,42.81,20800.0,34.8914,34.924,34.8751,34.924,20800.0
2013-07-02 15:40:00,42.81,42.83,42.77,42.77,28900.0,34.924,34.9404,34.8914,34.8914,28900.0
2013-07-02 15:45:00,42.79,42.81,42.76,42.77,88800.0,34.9077,34.924,34.8832,34.8914,88800.0
2013-07-02 15:50:00,42.77,42.82,42.77,42.78,72500.0,34.8914,34.9322,34.8914,34.8996,72500.0
2013-07-02 15:55:00,42.78,42.81,42.77,42.77,117700.0,34.8996,34.924,34.8914,34.8914,117700.0
2013-07-03 09:30:00,42.72,42.87,42.58,42.83,22700.0,34.8506,34.973,34.7364,34.9404,22700.0
2013-07-03 09:35:00,42.82,42.88,42.77,42.88,8100.0,34.9322,34.9811,34.8914,34.9811,8100.0
2013-07-03 09:40:00,42.9,43.14,42.9,43.11,19500.0,34.9975,35.1933,34.9975,35.1688,19500.0
2013-07-03 09:45:00,43.09,43.15,43.06,43.07,12500.0,35.1525,35.2014,35.128,35.1361,12500.0
2013-07-03 09:50:00,43.07,43.19,43.07,43.18,6900.0,35.1361,35.234,35.1361,35.2259,6900.0
2013-07-03 09:55:00,43.21,43.22,43.11,43.11,12200.0,35.2504,35.2585,35.1688,35.1688,12200.0
2013-07-03 10:00:00,43.12,43.17,43.01,43.01,21600.0,35.1769,35.2177,35.0872,35.0872,21600.0
2013-07-03 10:05:00,43.01,43.02,42.98,43.0,39700.0,35.0872,35.0954,35.0627,35.079,39700.0
2013-07-03 10:10:00,42.99,43.0,42.94,43.0,11000.0,35.0709,35.079,35.0301,35.079,11000.0
2013-07-03 10:15:00,43.0,43.01,42.94,42.99,14200.0,35.079,35.0872,35.0301,35.0709,14200.0
2013-07-03 10:20:00,43.0,43.0,42.98,42.98,22000.0,35.079,35.079,35.0627,35.0627,22000.0
2013-07-03 10:25:00,42.98,43.0,42.97,43.0,14600.0,35.0627,35.079,35.0546,35.079,14600.0
2013-07-03 10:30:00,43.0,43.01,42.95,42.99,21700.0,35.079,35.0872,35.0382,35.0709,21700.0
2013-07-03 10:35:00,42.99,42.99,42.9,42.9,11800.0,35.0709,35.0709,34.9975,34.9975,11800.0
2013-07-03 10:40:00,42.9,43.0,42.9,42.98,8100.0,34.9975,35.079,34.9975,35.0627,8100.0
2013-07-03 10:45:00,42.99,43.04,42.95,43.01,14800.0,35.0709,35.1117,35.0382,35.0872,14800.0
2013-07-03 10:50:00,43.01,43.11,43.01,43.1,13900.0,35.0872,35.1688,35.0872,35.1606,13900.0
2013-07-03 10:55:00,43.09,43.11,42.98,43.01,21100.0,35.1525,35.1688,35.0627,35.0872,21100.0
2013-07-03 11:00:00,43.04,43.16,43.04,43.15,12100.0,35.1117,35.2096,35.1117,35.2014,12100.0
2013-07-03 11:05:00,43.13,43.16,43.13,43.16,7200.0,35.1851,35.2096,35.1851,35.2096,7200.0
2013-07-03 11:10:00,43.17,43.27,43.16,43.27,246800.0,35.2177,35.2993,35.2096,35.2993,246800.0
2013-07-03 11:15:00,43.26,43.31,43.26,43.26,21900.0,35.2911,35.3319,35.2911,35.2911,21900.0
2013-07-03 11:20:00,43.27,43.28,43.16,43.17,19300.0,35.2993,35.3075,35.2096,35.2177,19300.0
2013-07-03 11:25:00,43.17,43.18,43.15,43.16,57000.0,35.2177,35.2259,35.2014,35.2096,57000.0
2013-07-03 11:30:00,43.16,43.17,43.13,43.14,19300.0,35.2096,35.2177,35.1851,35.1933,19300.0
2013-07-03 11:35:00,43.15,43.16,43.15,43.16,8100.0,35.2014,35.2096,35.2014,35.2096,8100.0
2013-07-03 11:40:00,43.16,43.18,43.13,43.18,23700.0,35.2096,35.2259,35.1851,35.2259,23700.0
2013-07-03 11:45:00,43.18,43.19,43.06,43.13,49400.0,35.2259,35.234,35.128,35.1851,49400.0
2013-07-03 11:50:00,43.15,43.16,43.1,43.1,30000.0,35.2014,35.2096,35.1606,35.1606,30000.0
2013-07-03 11:55:00,43.11,43.22,43.08,43.22,24400.0,35.1688,35.2585,35.1443,35.2585,24400.0
2013-07-03 12:00:00,43.24,43.25,43.18,43.21,22600.0,35.2748,35.283,35.2259,35.2504,22600.0
2013-07-03 12:05:00,43.21,43.22,43.19,43.21,20500.0,35.2504,35.2585,35.234,35.2504,20500.0
2013-07-03 12:10:00,43.21,43.21,43.14,43.15,33500.0,35.2504,35.2504,35.1933,35.2014,33500.0
2013-07-03 12:15:00,43.15,43.18,43.15,43.18,25200.0,35.2014,35.2259,35.2014,35.2259,25200.0
2013-07-03 12:20:00,43.17,43.18,43.12,43.15,41300.0,35.2177,35.2259,35.1769,35.2014,41300.0
2013-07-03 12:25:00,43.15,43.15,43.13,43.14,18400.0,35.2014,35.2014,35.1851,35.1933,18400.0
2013-07-03 12:30:00,43.14,43.14,43.11,43.11,39100.0,35.1933,35.1933,35.1688,35.1688,39100.0
2013-07-03 12:35:00,43.12,43.13,43.09,43.12,26700.0,35.1769,35.1851,35.1525,35.1769,26700.0
2013-07-03 12:40:00,43.12,43.13,43.12,43.12,20900.0,35.1769,35.1851,35.1769,35.1769,20900.0
2013-07-03 12:45:00,43.13,43.13,43.03,43.1,61100.0,35.1851,35.1851,35.1035,35.1606,61100.0
2013-07-03 12:50:00,43.1,43.1,43.02,43.05,43900.0,35.1606,35.1606,35.0954,35.1198,43900.0
2013-07-03 12:55:00,43.05,43.06,43.04,43.04,64200.0,35.1198,35.128,35.1117,35.1117,64200.0
2013-07-05 09:30:00,43.42,43.49,43.31,43.43,14800.0,35.4217,35.4788,35.3319,35.4298,14800.0
2013-07-05 09:35:00,43.43,43.44,43.37,43.39,6700.0,35.4298,35.438,35.3809,35.3972,6700.0
2013-07-05 09:40:00,43.38,43.4,43.29,43.31,28600.0,35.389,35.4054,35.3156,35.3319,28600.0
2013-07-05 09:45:00,43.34,43.41,43.33,43.38,27300.0,35.3564,35.4135,35.3483,35.389,27300.0
2013-07-05 09:50:00,43.39,43.41,43.3,43.32,9300.0,35.3972,35.4135,35.3238,35.3401,9300.0
2013-07-05 09:55:00,43.32,43.35,43.3,43.34,13200.0,35.3401,35.3646,35.3238,35.3564,13200.0
2013-07-05 10:00:00,43.34,43.37,43.31,43.35,11300.0,35.3564,35.3809,35.3319,35.3646,11300.0
2013-07-05 10:05:00,43.35,43.37,43.33,43.35,33700.0,35.3646,35.3809,35.3483,35.3646,33700.0
2013-07-05 10:10:00,43.34,43.34,43.29,43.31,23200.0,35.3564,35.3564,35.3156,35.3319,23200.0
2013-07-05 10:15:00,43.32,43.35,43.26,43.3,11000.0,35.3401,35.3646,35.2911,35.3238,11000.0
2013-07-05 10:20:00,43.31,43.31,43.23,43.25,15400.0,35.3319,35.3319,35.2667,35.283,15400.0
2013-07-05 10:25:00,43.25,43.29,43.22,43.29,7100.0,35.283,35.3156,35.2585,35.3156,7100.0
2013-07-05 10:30:00,43.29,43.33,43.27,43.33,10000.0,35.3156,35.3483,35.2993,35.3483,10000.0
2013-07-05 10:35:00,43.33,43.37,43.25,43.25,10200.0,35.3483,35.3809,35.283,35.283,10200.0
2013-07-05 10:40:00,43.25,43.35,43.25,43.32,6800.0,35.283,35.3646,35.283,35.3401,6800.0
2013-07-05 10:45:00,43.32,43.37,43.29,43.34,12300.0,35.3401,35.3809,35.3156,35.3564,12300.0
2013-07-05 10:50:00,43.33,43.35,43.31,43.34,13700.0,35.3483,35.3646,35.3319,35.3564,13700.0
2013-07-05 10:55:00,43.36,43.38,43.34,43.37,17000.0,35.3727,35.389,35.3564,35.3809,17000.0
2013-07-05 11:00:00,43.37,43.39,43.34,43.39,22500.0,35.3809,35.3972,35.3564,35.3972,22500.0
2013-07-05 11:05:00,43.39,43.39,43.34,43.35,5600.0,35.3972,35.3972,35.3564,35.3646,5600.0
2013-07-05 11:10:00,43.38,43.38,43.35,43.35,5900.0,35.389,35.389,35.3646,35.3646,5900.0
2013-07-05 11:15:00,43.34,43.39,43.34,43.38,4100.0,35.3564,35.3972,35.3564,35.389,4100.0
2013-07-05 11:20:00,43.39,43.4,43.28,43.32,25700.0,35.3972,35.4054,35.3075,35.3401,25700.0
2013-07-05 11:25:00,43.32,43.34,43.26,43.26,14800.0,35.3401,35.3564,35.2911,35.2911,14800.0
2013-07-05 11:30:00,43.25,43.25,43.14,43.14,6600.0,35.283,35.283,35.1933,35.1933,6600.0
2013-07-05 11:35:00,43.15,43.23,43.13,43.22,7300.0,35.2014,35.2667,35.1851,35.2585,7300.0
2013-07-05 11:40:00,43.22,43.29,43.21,43.28,8300.0,35.2585,35.3156,35.2504,35.3075,8300.0
2013-07-05 11:45:00,43.28,43.31,43.26,43.3,8300.0,35.3075,35.3319,35.2911,35.3238,8300.0
2013-07-05 11:50:00,43.31,43.32,43.26,43.26,16300.0,35.3319,35.3401,35.2911,35.2911,16300.0
2013-07-05 11:55:00,43.27,43.34,43.27,43.32,25000.0,35.2993,35.3564,35.2993,35.3401,25000.0
2013-07-05 12:00:00,43.32,43.33,43.31,43.32,21900.0,35.3401,35.3483,35.3319,35.3401,21900.0
2013-07-05 12:05:00,43.32,43.32,43.27,43.29,15400.0,35.3401,35.3401,35.2993,35.3156,15400.0
2013-07-05 12:10:00,43.29,43.31,43.29,43.3,11500.0,35.3156,35.3319,35.3156,35.3238,11500.0
2013-07-05 12:15:00,43.3,43.33,43.29,43.31,12300.0,35.3238,35.3483,35.3156,35.3319,12300.0
2013-07-05 12:20:00,43.31,43.32,43.3,43.3,10200.0,35.3319,35.3401,35.3238,35.3238,10200.0
2013-07-05 12:25:00,43.3,43.31,43.29,43.3,4100.0,35.3238,35.3319,35.3156,35.3238,4100.0
2013-07-05 12:30:00,43.3,43.31,43.3,43.31,7700.0,35.3238,35.3319,35.3238,35.3319,7700.0
2013-07-05 12:35:00,43.32,43.32,43.27,43.27,17600.0,35.3401,35.3401,35.2993,35.2993,17600.0
2013-07-05 12:40:00,43.27,43.29,43.27,43.28,6700.0,35.2993,35.3156,35.2993,35.3075,6700.0
2013-07-05 12:45:00,43.27,43.29,43.26,43.28,7800.0,35.2993,35.3156,35.2911,35.3075,7800.0
2013-07-05 12:50:00,43.28,43.31,43.28,43.3,5000.0,35.3075,35.3319,35.3075,35.3238,5000.0
2013-07-05 12:55:00,43.29,43.31,43.29,43.3,4600.0,35.3156,35.3319,35.3156,35.3238,4600.0
2013-07-05 13:00:00,43.3,43.3,43.27,43.27,4500.0,35.3238,35.3238,35.2993,35.2993,4500.0
2013-07-05 13:05:00,43.27,43.29,43.26,43.28,4300.0,35.2993,35.3156,35.2911,35.3075,4300.0
2013-07-05 13:10:00,43.29,43.32,43.27,43.3,14500.0,35.3156,35.3401,35.2993,35.3238,14500.0
2013-07-05 13:15:00,43.3,43.31,43.28,43.29,5300.0,35.3238,35.3319,35.3075,35.3156,5300.0
2013-07-05 13:20:00,43.29,43.3,43.28,43.3,2900.0,35.3156,35.3238,35.3075,35.3238,2900.0
2013-07-05 13:25:00,43.3,43.32,43.28,43.31,3100.0,35.3238,35.3401,35.3075,35.3319,3100.0
2013-07-05 13:30:00,43.32,43.35,43.32,43.34,11400.0,35.3401,35.3646,35.3401,35.3564,11400.0
2013-07-05 13:35:00,43.33,43.35,43.3,43.3,13300.0,35.3483,35.3646,35.3238,35.3238,13300.0
2013-07-05 13:40:00,43.3,43.32,43.29,43.3,7500.0,35.3238,35.3401,35.3156,35.3238,7500.0
2013-07-05 13:45:00,43.31,43.31,43.3,43.3,2700.0,35.3319,35.3319,35.3238,35.3238,2700.0
2013-07-05 13:50:00,43.3,43.33,43.3,43.33,8800.0,35.3238,35.3483,35.3238,35.3483,8800.0
2013-07-05 13:55:00,43.32,43.33,43.31,43.31,115800.0,35.3401,35.3483,35.3319,35.3319,115800.0
2013-07-05 14:00:00,43.31,43.38,43.31,43.37,2900.0,35.3319,35.389,35.3319,35.3809,2900.0
2013-07-05 14:05:00,43.36,43.4,43.34,43.39,5300.0,35.3727,35.4054,35.3564,35.3972,5300.0
2013-07-05 14:10:00,43.4,43.45,43.39,43.45,7900.0,35.4054,35.4461,35.3972,35.4461,7900.0
2013-07-05 14:15:00,43.48,43.48,43.42,43.43,9400.0,35.4706,35.4706,35.4217,35.4298,9400.0
2013-07-05 14:20:00,43.43,43.43,43.38,43.39,10300.0,35.4298,35.4298,35.389,35.3972,10300.0
2013-07-05 14:25:00,43.39,43.4,43.38,43.39,4500.0,35.3972,35.4054,35.389,35.3972,4500.0
2013-07-05 14:30:00,43.4,43.41,43.38,43.4,10400.0,35.4054,35.4135,35.389,35.4054,10400.0
2013-07-05 14:35:00,43.41,43.43,43.4,43.43,8400.0,35.4135,35.4298,35.4054,35.4298,8400.0
2013-07-05 14:40:00,43.43,43.45,43.43,43.44,8500.0,35.4298,35.4461,35.4298,35.438,8500.0
2013-07-05 14:45:00,43.45,43.47,43.44,43.47,12600.0,35.4461,35.4625,35.438,35.4625,12600.0
2013-07-05 14:50:00,43.48,43.51,43.48,43.51,6000.0,35.4706,35.4951,35.4706,35.4951,6000.0
2013-07-05 14:55:00,43.51,43.52,43.49,43.5,10400.0,35.4951,35.5033,35.4788,35.4869,10400.0
2013-07-05 15:00:00,43.5,43.51,43.48,43.49,6100.0,35.4869,35.4951,35.4706,35.4788,6100.0
2013-07-05 15:05:00,43.5,43.51,43.48,43.5,9400.0,35.4869,35.4951,35.4706,35.4869,9400.0
2013-07-05 15:10:00,43.49,43.51,43.47,43.5,11700.0,35.4788,35.4951,35.4625,35.4869,11700.0
2013-07-05 15:15:00,43.51,43.53,43.5,43.52,8500.0,35.4951,35.5114,35.4869,35.5033,8500.0
2013-07-05 15:20:00,43.51,43.51,43.44,43.44,10500.0,35.4951,35.4951,35.438,35.438,10500.0
2013-07-05 15:25:00,43.43,43.43,43.37,43.39,8900.0,35.4298,35.4298,35.3809,35.3972,8900.0
2013-07-05 15:30:00,43.4,43.46,43.4,43.45,9900.0,35.4054,35.4543,35.4054,35.4461,9900.0
2013-07-05 15:35:00,43.46,43.49,43.44,43.49,12200.0,35.4543,35.4788,35.438,35.4788,12200.0
2013-07-05 15:40:00,43.49,43.52,43.48,43.52,9500.0,35.4788,35.5033,35.4706,35.5033,9500.0
2013-07-05 15:45:00,43.52,43.52,43.48,43.49,23000.0,35.5033,35.5033,35.4706,35.4788,23000.0
2013-07-05 15:50:00,43.49,43.57,43.48,43.57,31900.0,35.4788,35.544,35.4706,35.544,31900.0
2013-07-05 15:55:00,43.57,43.65,43.56,43.64,89400.0,35.544,35.6093,35.5359,35.6011,89400.0
2013-07-08 09:30:00,44.0,44.39,43.95,44.34,41200.0,35.8948,36.213,35.854,36.1722,41200.0
2013-07-08 09:35:00,44.35,44.38,44.28,44.34,51300.0,36.1804,36.2048,36.1233,36.1722,51300.0
2013-07-08 09:40:00,44.31,44.33,44.16,44.24,18900.0,36.1477,36.164,36.0254,36.0906,18900.0
2013-07-08 09:45:00,44.25,44.43,44.22,44.38,18900.0,36.0988,36.2456,36.0743,36.2048,18900.0
2013-07-08 09:50:00,44.39,44.45,44.37,44.4,22100.0,36.213,36.2619,36.1967,36.2211,22100.0
2013-07-08 09:55:00,44.4,44.43,44.38,44.41,11000.0,36.2211,36.2456,36.2048,36.2293,11000.0
2013-07-08 10:00:00,44.43,44.5,44.42,44.48,15800.0,36.2456,36.3027,36.2375,36.2864,15800.0
2013-07-08 10:05:00,44.48,44.49,44.45,44.46,6200.0,36.2864,36.2946,36.2619,36.2701,6200.0
2013-07-08 10:10:00,44.45,44.49,44.44,44.46,10700.0,36.2619,36.2946,36.2538,36.2701,10700.0
2013-07-08 10:15:00,44.45,44.47,44.43,44.47,6100.0,36.2619,36.2783,36.2456,36.2783,6100.0
2013-07-08 10:20:00,44.46,44.5,44.44,44.48,8700.0,36.2701,36.3027,36.2538,36.2864,8700.0
2013-07-08 10:25:00,44.48,44.5,44.47,44.5,8800.0,36.2864,36.3027,36.2783,36.3027,8800.0
2013-07-08 10:30:00,44.49,44.54,44.48,44.54,14500.0,36.2946,36.3354,36.2864,36.3354,14500.0
2013-07-08 10:35:00,44.53,44.54,44.51,44.53,18600.0,36.3272,36.3354,36.3109,36.3272,18600.0
2013-07-08 10:40:00,44.53,44.6,44.49,44.52,27400.0,36.3272,36.3843,36.2946,36.319,27400.0
2013-07-08 10:45:00,44.53,44.6,44.52,44.6,11900.0,36.3272,36.3843,36.319,36.3843,11900.0
2013-07-08 10:50:00,44.6,44.6,44.55,44.59,18800.0,36.3843,36.3843,36.3435,36.3761,18800.0
2013-07-08 10:55:00,44.58,44.59,44.39,44.4,27900.0,36.368,36.3761,36.213,36.2211,27900.0
2013-07-08 11:00:00,44.4,44.42,44.39,44.4,9700.0,36.2211,36.2375,36.213,36.2211,9700.0
2013-07-08 11:05:00,44.4,44.4,44.38,44.38,11100.0,36.2211,36.2211,36.2048,36.2048,11100.0
2013-07-08 11:10:00,44.37,44.41,44.37,44.41,19300.0,36.1967,36.2293,36.1967,36.2293,19300.0
2013-07-08 11:15:00,44.41,44.41,44.36,44.38,10700.0,36.2293,36.2293,36.1885,36.2048,10700.0
2013-07-08 11:20:00,44.37,44.38,44.26,44.27,13800.0,36.1967,36.2048,36.1069,36.1151,13800.0
2013-07-08 11:25:00,44.27,44.29,44.25,44.27,14200.0,36.1151,36.1314,36.0988,36.1151,14200.0
2013-07-08 11:30:00,44.28,44.28,44.25,44.27,13000.0,36.1233,36.1233,36.0988,36.1151,13000.0
2013-07-08 11:35:00,44.27,44.27,44.26,44.27,7600.0,36.1151,36.1151,36.1069,36.1151,7600.0
2013-07-08 11:40:00,44.27,44.29,44.26,44.28,10300.0,36.1151,36.1314,36.1069,36.1233,10300.0
2013-07-08 11:45:00,44.29,44.31,44.28,44.3,11600.0,36.1314,36.1477,36.1233,36.1396,11600.0
2013-07-08 11:50:00,44.31,44.31,44.26,44.26,10100.0,36.1477,36.1477,36.1069,36.1069,10100.0
2013-07-08 11:55:00,44.26,44.26,44.23,44.23,10500.0,36.1069,36.1069,36.0825,36.0825,10500.0
2013-07-08 12:00:00,44.23,44.25,44.23,44.25,10400.0,36.0825,36.0988,36.0825,36.0988,10400.0
2013-07-08 12:05:00,44.25,44.25,44.17,44.18,17000.0,36.0988,36.0988,36.0335,36.0417,17000.0
2013-07-08 12:10:00,44.19,44.21,44.17,44.17,8300.0,36.0498,36.0661,36.0335,36.0335,8300.0
2013-07-08 12:15:00,44.18,44.24,44.18,44.24,8900.0,36.0417,36.0906,36.0417,36.0906,8900.0
2013-07-08 12:20:00,44.24,44.29,44.24,44.28,8100.0,36.0906,36.1314,36.0906,36.1233,8100.0
2013-07-08 12:25:00,44.28,44.29,44.27,44.29,4600.0,36.1233,36.1314,36.1151,36.1314,4600.0
2013-07-08 12:30:00,44.29,44.33,44.29,44.33,6600.0,36.1314,36.164,36.1314,36.164,6600.0
2013-07-08 12:35:00,44.33,44.4,44.32,44.39,9700.0,36.164,36.2211,36.1559,36.213,9700.0
2013-07-08 12:40:00,44.39,44.39,44.33,44.33,23200.0,36.213,36.213,36.164,36.164,23200.0
2013-07-08 12:45:00,44.34,44.34,44.3,44.33,10800.0,36.1722,36.1722,36.1396,36.164,10800.0
2013-07-08 12:50:00,44.34,44.37,44.31,44.36,10800.0,36.1722,36.1967,36.1477,36.1885,10800.0
2013-07-08 12:55:00,44.36,44.37,44.33,44.34,11000.0,36.1885,36.1967,36.164,36.1722,11000.0
2013-07-08 13:00:00,44.34,44.35,44.33,44.34,11900.0,36.1722,36.1804,36.164,36.1722,11900.0
2013-07-08 13:05:00,44.34,44.38,44.34,44.36,11500.0,36.1722,36.2048,36.1722,36.1885,11500.0
2013-07-08 13:10:00,44.36,44.4,44.36,44.4,7400.0,36.1885,36.2211,36.1885,36.2211,7400.0
2013-07-08 13:15:00,44.39,44.4,44.37,44.39,16700.0,36.213,36.2211,36.1967,36.213,16700.0
2013-07-08 13:20:00,44.39,44.4,44.37,44.39,16700.0,36.213,36.2211,36.1967,36.213,16700.0
2013-07-08 13:25:00,44.39,44.44,44.39,44.43,11200.0,36.213,36.2538,36.213,36.2456,11200.0
2013-07-08 13:30:00,44.42,44.47,44.42,44.47,9700.0,36.2375,36.2783,36.2375,36.2783,9700.0
2013-07-08 13:35:00,44.47,44.48,44.45,44.46,14400.0,36.2783,36.2864,36.2619,36.2701,14400.0
2013-07-08 13:40:00,44.46,44.49,44.44,44.49,18500.0,36.2701,36.2946,36.2538,36.2946,18500.0
2013-07-08 13:45:00,44.47,44.55,44.47,44.53,15200.0,36.2783,36.3435,36.2783,36.3272,15200.0
2013-07-08 13:50:00,44.54,44.56,44.53,44.56,9700.0,36.3354,36.3517,36.3272,36.3517,9700.0
2013-07-08 13:55:00,44.56,44.56,44.54,44.55,8900.0,36.3517,36.3517,36.3354,36.3435,8900.0
2013-07-08 14:00:00,44.56,44.59,44.55,44.58,14200.0,36.3517,36.3761,36.3435,36.368,14200.0
2013-07-08 14:05:00,44.58,44.62,44.57,44.61,10200.0,36.368,36.4006,36.3598,36.3925,10200.0
2013-07-08 14:10:00,44.61,44.62,44.59,44.6,11200.0,36.3925,36.4006,36.3761,36.3843,11200.0
2013-07-08 14:15:00,44.6,44.62,44.6,44.62,7700.0,36.3843,36.4006,36.3843,36.4006,7700.0
2013-07-08 14:20:00,44.61,44.63,44.6,44.63,14900.0,36.3925,36.4088,36.3843,36.4088,14900.0
2013-07-08 14:25:00,44.63,44.65,44.6,44.62,14300.0,36.4088,36.4251,36.3843,36.4006,14300.0
2013-07-08 14:30:00,44.62,44.63,44.57,44.59,14500.0,36.4006,36.4088,36.3598,36.3761,14500.0
2013-07-08 14:35:00,44.59,44.61,44.58,44.61,9100.0,36.3761,36.3925,36.368,36.3925,9100.0
2013-07-08 14:40:00,44.6,44.61,44.6,44.61,13500.0,36.3843,36.3925,36.3843,36.3925,13500.0
2013-07-08 14:45:00,44.61,44.65,44.61,44.64,13700.0,36.3925,36.4251,36.3925,36.4169,13700.0
2013-07-08 14:50:00,44.64,44.7,44.63,44.69,14900.0,36.4169,36.4659,36.4088,36.4577,14900.0
2013-07-08 14:55:00,44.68,44.71,44.68,44.71,18200.0,36.4496,36.474,36.4496,36.474,18200.0
2013-07-08 15:00:00,44.7,44.71,44.67,44.68,15600.0,36.4659,36.474,36.4414,36.4496,15600.0
2013-07-08 15:05:00,44.67,44.68,44.63,44.64,14100.0,36.4414,36.4496,36.4088,36.4169,14100.0
2013-07-08 15:10:00,44.63,44.64,44.59,44.59,20700.0,36.4088,36.4169,36.3761,36.3761,20700.0
2013-07-08 15:15:00,44.59,44.62,44.58,44.62,15700.0,36.3761,36.4006,36.368,36.4006,15700.0
2013-07-08 15:20:00,44.62,44.63,44.61,44.63,37300.0,36.4006,36.4088,36.3925,36.4088,37300.0
2013-07-08 15:25:00,44.63,44.69,44.61,44.62,35500.0,36.4088,36.4577,36.3925,36.4006,35500.0
2013-07-08 15:30:00,44.62,44.62,44.57,44.62,33600.0,36.4006,36.4006,36.3598,36.4006,33600.0
2013-07-08 15:35:00,44.62,44.65,44.61,44.62,20100.0,36.4006,36.4251,36.3925,36.4006,20100.0
2013-07-08 15:40:00,44.62,44.62,44.59,44.6,27500.0,36.4006,36.4006,36.3761,36.3843,27500.0
2013-07-08 15:45:00,44.58,44.6,44.56,44.57,36900.0,36.368,36.3843,36.3517,36.3598,36900.0
2013-07-08 15:50:00,44.58,44.6,44.57,44.57,61300.0,36.368,36.3843,36.3598,36.3598,61300.0
2013-07-08 15:55:00,44.57,44.66,44.57,44.63,108100.0,36.3598,36.4333,36.3598,36.4088,108100.0
2013-07-09 09:30:00,44.81,44.93,44.76,44.76,20300.0,36.5556,36.6535,36.5148,36.5148,20300.0
2013-07-09 09:35:00,44.77,44.83,44.77,44.82,5500.0,36.523,36.5719,36.523,36.5638,5500.0
2013-07-09 09:40:00,44.8,44.83,44.79,44.82,10200.0,36.5475,36.5719,36.5393,36.5638,10200.0
2013-07-09 09:45:00,44.82,44.82,44.74,44.75,5600.0,36.5638,36.5638,36.4985,36.5067,5600.0
2013-07-09 09:50:00,44.73,44.76,44.61,44.62,18100.0,36.4904,36.5148,36.3925,36.4006,18100.0
2013-07-09 09:55:00,44.62,44.63,44.56,44.57,9000.0,36.4006,36.4088,36.3517,36.3598,9000.0
2013-07-09 10:00:00,44.56,44.57,44.47,44.48,13800.0,36.3517,36.3598,36.2783,36.2864,13800.0
2013-07-09 10:05:00,44.46,44.52,44.46,44.52,8100.0,36.2701,36.319,36.2701,36.319,8100.0
2013-07-09 10:10:00,44.51,44.6,44.51,44.58,6000.0,36.3109,36.3843,36.3109,36.368,6000.0
2013-07-09 10:15:00,44.58,44.58,44.52,44.53,9200.0,36.368,36.368,36.319,36.3272,9200.0
2013-07-09 10:20:00,44.53,44.57,44.51,44.57,3500.0,36.3272,36.3598,36.3109,36.3598,3500.0
2013-07-09 10:25:00,44.58,44.58,44.53,44.54,4200.0,36.368,36.368,36.3272,36.3354,4200.0
2013-07-09 10:30:00,44.54,44.61,44.52,44.52,8900.0,36.3354,36.3925,36.319,36.319,8900.0
2013-07-09 10:35:00,44.52,44.61,44.52,44.59,4200.0,36.319,36.3925,36.319,36.3761,4200.0
2013-07-09 10:40:00,44.6,44.62,44.56,44.62,2200.0,36.3843,36.4006,36.3517,36.4006,2200.0
2013-07-09 10:45:00,44.63,44.63,44.6,44.6,5100.0,36.4088,36.4088,36.3843,36.3843,5100.0
2013-07-09 10:50:00,44.61,44.67,44.6,44.67,11100.0,36.3925,36.4414,36.3843,36.4414,11100.0
2013-07-09 10:55:00,44.67,44.69,44.64,44.69,11100.0,36.4414,36.4577,36.4169,36.4577,11100.0
2013-07-09 11:00:00,44.68,44.72,44.68,44.69,6900.0,36.4496,36.4822,36.4496,36.4577,6900.0
2013-07-09 11:05:00,44.69,44.72,44.69,44.71,4300.0,36.4577,36.4822,36.4577,36.474,4300.0
2013-07-09 11:10:00,44.71,44.75,44.7,44.72,7000.0,36.474,36.5067,36.4659,36.4822,7000.0
2013-07-09 11:15:00,44.73,44.73,44.7,44.71,2300.0,36.4904,36.4904,36.4659,36.474,2300.0
2013-07-09 11:20:00,44.71,44.72,44.69,44.69,2700.0,36.474,36.4822,36.4577,36.4577,2700.0
2013-07-09 11:25:00,44.69,44.69,44.68,44.69,6300.0,36.4577,36.4577,36.4496,36.4577,6300.0
2013-07-09 11:30:00,44.69,44.72,44.68,44.68,4900.0,36.4577,36.4822,36.4496,36.4496,4900.0
2013-07-09 11:35:00,44.68,44.69,44.67,44.67,3700.0,36.4496,36.4577,36.4414,36.4414,3700.0
2013-07-09 11:40:00,44.68,44.71,44.67,44.69,2900.0,36.4496,36.474,36.4414,36.4577,2900.0
2013-07-09 11:45:00,44.69,44.7,44.68,44.68,4900.0,36.4577,36.4659,36.4496,36.4496,4900.0
2013-07-09 11:50:00,44.69,44.71,44.65,44.66,7700.0,36.4577,36.474,36.4251,36.4333,7700.0
2013-07-09 11:55:00,44.66,44.66,44.58,44.58,7600.0,36.4333,36.4333,36.368,36.368,7600.0
2013-07-09 12:00:00,44.58,44.58,44.56,44.56,1900.0,36.368,36.368,36.3517,36.3517,1900.0
2013-07-09 12:05:00,44.56,44.56,44.51,44.51,4800.0,36.3517,36.3517,36.3109,36.3109,4800.0
2013-07-09 12:10:00,44.51,44.51,44.48,44.5,11300.0,36.3109,36.3109,36.2864,36.3027,11300.0
2013-07-09 12:15:00,44.49,44.51,44.46,44.48,10500.0,36.2946,36.3109,36.2701,36.2864,10500.0
2013-07-09 12:20:00,44.48,44.54,44.48,44.52,12400.0,36.2864,36.3354,36.2864,36.319,12400.0
2013-07-09 12:25:00,44.53,44.57,44.53,44.56,7800.0,36.3272,36.3598,36.3272,36.3517,7800.0
2013-07-09 12:30:00,44.56,44.58,44.56,44.57,6000.0,36.3517,36.368,36.3517,36.3598,6000.0
2013-07-09 12:35:00,44.58,44.65,44.57,44.64,12400.0,36.368,36.4251,36.3598,36.4169,12400.0
2013-07-09 12:40:00,44.64,44.64,44.62,44.63,3900.0,36.4169,36.4169,36.4006,36.4088,3900.0
2013-07-09 12:45:00,44.63,44.63,44.6,44.62,6900.0,36.4088,36.4088,36.3843,36.4006,6900.0
2013-07-09 12:50:00,44.61,44.62,44.6,44.6,7700.0,36.3925,36.4006,36.3843,36.3843,7700.0
2013-07-09 12:55:00,44.6,44.61,44.58,44.59,5200.0,36.3843,36.3925,36.368,36.3761,5200.0
2013-07-09 13:00:00,44.58,44.59,44.57,44.57,4500.0,36.368,36.3761,36.3598,36.3598,4500.0
2013-07-09 13:05:00,44.58,44.59,44.55,44.55,9200.0,36.368,36.3761,36.3435,36.3435,9200.0
2013-07-09 13:10:00,44.55,44.55,44.54,44.54,3100.0,36.3435,36.3435,36.3354,36.3354,3100.0
2013-07-09 13:15:00,44.54,44.55,44.51,44.51,7000.0,36.3354,36.3435,36.3109,36.3109,7000.0
2013-07-09 13:20:00,44.51,44.51,44.48,44.48,4800.0,36.3109,36.3109,36.2864,36.2864,4800.0
2013-07-09 13:25:00,44.48,44.49,44.44,44.45,8100.0,36.2864,36.2946,36.2538,36.2619,8100.0
2013-07-09 13:30:00,44.44,44.44,44.39,44.4,15300.0,36.2538,36.2538,36.213,36.2211,15300.0
2013-07-09 13:35:00,44.41,44.42,44.38,44.39,15100.0,36.2293,36.2375,36.2048,36.213,15100.0
2013-07-09 13:40:00,44.39,44.39,44.38,44.38,5200.0,36.213,36.213,36.2048,36.2048,5200.0
2013-07-09 13:45:00,44.39,44.4,44.38,44.38,13000.0,36.213,36.2211,36.2048,36.2048,13000.0
2013-07-09 13:50:00,44.38,44.38,44.35,44.35,14700.0,36.2048,36.2048,36.1804,36.1804,14700.0
2013-07-09 13:55:00,44.36,44.36,44.33,44.34,15400.0,36.1885,36.1885,36.164,36.1722,15400.0
2013-07-09 14:00:00,44.34,44.34,44.28,44.28,24900.0,36.1722,36.1722,36.1233,36.1233,24900.0
2013-07-09 14:05:00,44.29,44.38,44.29,44.38,12800.0,36.1314,36.2048,36.1314,36.2048,12800.0
2013-07-09 14:10:00,44.38,44.43,44.37,44.43,11400.0,36.2048,36.2456,36.1967,36.2456,11400.0
2013-07-09 14:15:00,44.44,44.44,44.38,44.41,10400.0,36.2538,36.2538,36.2048,36.2293,10400.0
2013-07-09 14:20:00,44.41,44.43,44.41,44.43,7500.0,36.2293,36.2456,36.2293,36.2456,7500.0
2013-07-09 14:25:00,44.43,44.47,44.42,44.47,11900.0,36.2456,36.2783,36.2375,36.2783,11900.0
2013-07-09 14:30:00,44.46,44.48,44.45,44.46,8800.0,36.2701,36.2864,36.2619,36.2701,8800.0
2013-07-09 14:35:00,44.46,44.46,44.43,44.44,8700.0,36.2701,36.2701,36.2456,36.2538,8700.0
2013-07-09 14:40:00,44.44,44.45,44.4,44.4,14600.0,36.2538,36.2619,36.2211,36.2211,14600.0
2013-07-09 14:45:00,44.39,44.4,44.38,44.39,11400.0,36.213,36.2211,36.2048,36.213,11400.0
2013-07-09 14:50:00,44.4,44.4,44.38,44.39,8600.0,36.2211,36.2211,36.2048,36.213,8600.0
2013-07-09 14:55:00,44.38,44.39,44.38,44.39,7200.0,36.2048,36.213,36.2048,36.213,7200.0
2013-07-09 15:00:00,44.38,44.4,44.38,44.38,16700.0,36.2048,36.2211,36.2048,36.2048,16700.0
2013-07-09 15:05:00,44.38,44.42,44.37,44.42,22700.0,36.2048,36.2375,36.1967,36.2375,22700.0
2013-07-09 15:10:00,44.42,44.47,44.41,44.47,11000.0,36.2375,36.2783,36.2293,36.2783,11000.0
2013-07-09 15:15:00,44.47,44.49,44.46,44.49,12500.0,36.2783,36.2946,36.2701,36.2946,12500.0
2013-07-09 15:20:00,44.5,44.5,44.48,44.49,8200.0,36.3027,36.3027,36.2864,36.2946,8200.0
2013-07-09 15:25:00,44.49,44.49,44.46,44.48,13900.0,36.2946,36.2946,36.2701,36.2864,13900.0
2013-07-09 15:30:00,44.47,44.48,44.44,44.46,22600.0,36.2783,36.2864,36.2538,36.2701,22600.0
2013-07-09 15:35:00,44.47,44.49,44.46,44.46,20800.0,36.2783,36.2946,36.2701,36.2701,20800.0
2013-07-09 15:40:00,44.45,44.46,44.44,44.44,12500.0,36.2619,36.2701,36.2538,36.2538,12500.0
2013-07-09 15:45:00,44.44,44.44,44.38,44.39,34700.0,36.2538,36.2538,36.2048,36.213,34700.0
2013-07-09 15:50:00,44.39,44.45,44.38,44.44,83800.0,36.213,36.2619,36.2048,36.2538,83800.0
2013-07-09 15:55:00,44.44,44.48,44.41,44.44,51000.0,36.2538,36.2864,36.2293,36.2538,51000.0
2013-07-10 09:30:00,44.37,44.46,44.37,44.43,10300.0,36.1967,36.2701,36.1967,36.2456,10300.0
2013-07-10 09:35:00,44.46,44.49,44.43,44.49,4100.0,36.2701,36.2946,36.2456,36.2946,4100.0
2013-07-10 09:40:00,44.49,44.49,44.43,44.45,2500.0,36.2946,36.2946,36.2456,36.2619,2500.0
2013-07-10 09:45:00,44.48,44.52,44.46,44.46,2300.0,36.2864,36.319,36.2701,36.2701,2300.0
2013-07-10 09:50:00,44.51,44.51,44.47,44.49,4800.0,36.3109,36.3109,36.2783,36.2946,4800.0
2013-07-10 09:55:00,44.51,44.6,44.51,44.59,6400.0,36.3109,36.3843,36.3109,36.3761,6400.0
2013-07-10 10:00:00,44.61,44.62,44.57,44.57,4300.0,36.3925,36.4006,36.3598,36.3598,4300.0
2013-07-10 10:05:00,44.58,44.62,44.58,44.59,3000.0,36.368,36.4006,36.368,36.3761,3000.0
2013-07-10 10:10:00,44.58,44.68,44.56,44.62,41100.0,36.368,36.4496,36.3517,36.4006,41100.0
2013-07-10 10:15:00,44.6,44.61,44.57,44.59,5500.0,36.3843,36.3925,36.3598,36.3761,5500.0
2013-07-10 10:20:00,44.56,44.57,44.54,44.56,4800.0,36.3517,36.3598,36.3354,36.3517,4800.0
2013-07-10 10:25:00,44.55,44.58,44.53,44.56,8500.0,36.3435,36.368,36.3272,36.3517,8500.0
2013-07-10 10:30:00,44.55,44.6,44.55,44.58,10200.0,36.3435,36.3843,36.3435,36.368,10200.0
2013-07-10 10:35:00,44.59,44.63,44.58,44.58,12500.0,36.3761,36.4088,36.368,36.368,12500.0
2013-07-10 10:40:00,44.59,44.67,44.59,44.65,13000.0,36.3761,36.4414,36.3761,36.4251,13000.0
2013-07-10 10:45:00,44.66,44.71,44.64,44.69,12400.0,36.4333,36.474,36.4169,36.4577,12400.0
2013-07-10 10:50:00,44.68,44.72,44.67,44.7,8400.0,36.4496,36.4822,36.4414,36.4659,8400.0
2013-07-10 10:55:00,44.69,44.76,44.69,44.75,21400.0,36.4577,36.5148,36.4577,36.5067,21400.0
2013-07-10 11:00:00,44.75,44.77,44.71,44.75,19400.0,36.5067,36.523,36.474,36.5067,19400.0
2013-07-10 11:05:00,44.76,44.76,44.71,44.76,7700.0,36.5148,36.5148,36.474,36.5148,7700.0
2013-07-10 11:10:00,44.76,44.8,44.76,44.79,6400.0,36.5148,36.5475,36.5148,36.5393,6400.0
2013-07-10 11:15:00,44.79,44.79,44.75,44.79,6100.0,36.5393,36.5393,36.5067,36.5393,6100.0
2013-07-10 11:20:00,44.78,44.79,44.74,44.76,12600.0,36.5311,36.5393,36.4985,36.5148,12600.0
2013-07-10 11:25:00,44.76,44.8,44.75,44.78,24800.0,36.5148,36.5475,36.5067,36.5311,24800.0
2013-07-10 11:30:00,44.75,44.8,44.73,44.79,37300.0,36.5067,36.5475,36.4904,36.5393,37300.0
2013-07-10 11:35:00,44.78,44.81,44.77,44.79,12500.0,36.5311,36.5556,36.523,36.5393,12500.0
2013-07-10 11:40:00,44.8,44.8,44.77,44.79,9900.0,36.5475,36.5475,36.523,36.5393,9900.0
2013-07-10 11:45:00,44.79,44.8,44.75,44.76,14300.0,36.5393,36.5475,36.5067,36.5148,14300.0
2013-07-10 11:50:00,44.75,44.76,44.66,44.66,19800.0,36.5067,36.5148,36.4333,36.4333,19800.0
2013-07-10 11:55:00,44.67,44.67,44.64,44.65,4500.0,36.4414,36.4414,36.4169,36.4251,4500.0
2013-07-10 12:00:00,44.65,44.66,44.62,44.63,9200.0,36.4251,36.4333,36.4006,36.4088,9200.0
2013-07-10 12:05:00,44.63,44.63,44.61,44.61,2400.0,36.4088,36.4088,36.3925,36.3925,2400.0
2013-07-10 12:10:00,44.61,44.62,44.59,44.62,3800.0,36.3925,36.4006,36.3761,36.4006,3800.0
2013-07-10 12:15:00,44.61,44.63,44.59,44.6,20300.0,36.3925,36.4088,36.3761,36.3843,20300.0
2013-07-10 12:20:00,44.59,44.6,44.55,44.55,12700.0,36.3761,36.3843,36.3435,36.3435,12700.0
2013-07-10 12:25:00,44.56,44.57,44.54,44.55,6200.0,36.3517,36.3598,36.3354,36.3435,6200.0
2013-07-10 12:30:00,44.55,44.6,44.52,44.58,16400.0,36.3435,36.3843,36.319,36.368,16400.0
2013-07-10 12:35:00,44.59,44.61,44.58,44.61,7400.0,36.3761,36.3925,36.368,36.3925,7400.0
2013-07-10 12:40:00,44.61,44.61,44.56,44.56,8500.0,36.3925,36.3925,36.3517,36.3517,8500.0
2013-07-10 12:45:00,44.57,44.61,44.56,44.61,9700.0,36.3598,36.3925,36.3517,36.3925,9700.0
2013-07-10 12:50:00,44.61,44.64,44.6,44.63,7200.0,36.3925,36.4169,36.3843,36.4088,7200.0
2013-07-10 12:55:00,44.64,44.64,44.61,44.63,12300.0,36.4169,36.4169,36.3925,36.4088,12300.0
2013-07-10 13:00:00,44.63,44.64,44.62,44.63,6400.0,36.4088,36.4169,36.4006,36.4088,6400.0
2013-07-10 13:05:00,44.64,44.69,44.62,44.63,80300.0,36.4169,36.4577,36.4006,36.4088,80300.0
2013-07-10 13:10:00,44.64,44.64,44.58,44.59,11600.0,36.4169,36.4169,36.368,36.3761,11600.0
2013-07-10 13:15:00,44.59,44.62,44.59,44.62,2800.0,36.3761,36.4006,36.3761,36.4006,2800.0
2013-07-10 13:20:00,44.62,44.62,44.62,44.62,1300.0,36.4006,36.4006,36.4006,36.4006,1300.0
2013-07-10 13:25:00,44.61,44.62,44.59,44.6,4100.0,36.3925,36.4006,36.3761,36.3843,4100.0
2013-07-10 13:30:00,44.6,44.66,44.6,44.65,5200.0,36.3843,36.4333,36.3843,36.4251,5200.0
2013-07-10 13:35:00,44.65,44.69,44.63,44.67,8400.0,36.4251,36.4577,36.4088,36.4414,8400.0
2013-07-10 13:40:00,44.68,44.76,44.68,44.74,9700.0,36.4496,36.5148,36.4496,36.4985,9700.0
2013-07-10 13:45:00,44.74,44.8,44.74,44.8,10400.0,36.4985,36.5475,36.4985,36.5475,10400.0
2013-07-10 13:50:00,44.8,44.81,44.75,44.78,52100.0,36.5475,36.5556,36.5067,36.5311,52100.0
2013-07-10 13:55:00,44.78,44.8,44.76,44.78,9900.0,36.5311,36.5475,36.5148,36.5311,9900.0
2013-07-10 14:00:00,44.78,44.91,44.71,44.86,40800.0,36.5311,36.6372,36.474,36.5964,40800.0
2013-07-10 14:05:00,44.87,44.87,44.78,44.82,12100.0,36.6046,36.6046,36.5311,36.5638,12100.0
2013-07-10 14:10:00,44.82,44.84,44.77,44.84,4900.0,36.5638,36.5801,36.523,36.5801,4900.0
2013-07-10 14:15:00,44.84,44.89,44.8,44.89,7300.0,36.5801,36.6209,36.5475,36.6209,7300.0
2013-07-10 14:20:00,44.89,44.91,44.83,44.83,7100.0,36.6209,36.6372,36.5719,36.5719,7100.0
2013-07-10 14:25:00,44.83,44.84,44.77,44.79,5600.0,36.5719,36.5801,36.523,36.5393,5600.0
2013-07-10 14:30:00,44.79,44.81,44.77,44.81,8100.0,36.5393,36.5556,36.523,36.5556,8100.0
2013-07-10 14:35:00,44.8,44.8,44.71,44.73,10500.0,36.5475,36.5475,36.474,36.4904,10500.0
2013-07-10 14:40:00,44.75,44.79,44.73,44.79,11900.0,36.5067,36.5393,36.4904,36.5393,11900.0
2013-07-10 14:45:00,44.8,44.8,44.69,44.7,5900.0,36.5475,36.5475,36.4577,36.4659,5900.0
2013-07-10 14:50:00,44.7,44.74,44.67,44.7,8200.0,36.4659,36.4985,36.4414,36.4659,8200.0
2013-07-10 14:55:00,44.7,44.71,44.67,44.69,5900.0,36.4659,36.474,36.4414,36.4577,5900.0
2013-07-10 15:00:00,44.71,44.76,44.71,44.76,4500.0,36.474,36.5148,36.474,36.5148,4500.0
2013-07-10 15:05:00,44.73,44.73,44.67,44.71,7800.0,36.4904,36.4904,36.4414,36.474,7800.0
2013-07-10 15:10:00,44.7,44.71,44.67,44.69,11900.0,36.4659,36.474,36.4414,36.4577,11900.0
2013-07-10 15:15:00,44.68,44.72,44.68,44.72,11000.0,36.4496,36.4822,36.4496,36.4822,11000.0
2013-07-10 15:20:00,44.73,44.76,44.72,44.74,5600.0,36.4904,36.5148,36.4822,36.4985,5600.0
2013-07-10 15:25:00,44.76,44.84,44.75,44.8,10700.0,36.5148,36.5801,36.5067,36.5475,10700.0
2013-07-10 15:30:00,44.79,44.8,44.74,44.74,16200.0,36.5393,36.5475,36.4985,36.4985,16200.0
2013-07-10 15:35:00,44.74,44.76,44.73,44.75,11300.0,36.4985,36.5148,36.4904,36.5067,11300.0
2013-07-10 15:40:00,44.75,44.85,44.75,44.83,25600.0,36.5067,36.5883,36.5067,36.5719,25600.0
2013-07-10 15:45:00,44.84,44.88,44.83,44.86,43600.0,36.5801,36.6127,36.5719,36.5964,43600.0
2013-07-10 15:50:00,44.85,44.92,44.85,44.92,84600.0,36.5883,36.6454,36.5883,36.6454,84600.0
2013-07-10 15:55:00,44.9,44.91,44.86,44.87,57500.0,36.629,36.6372,36.5964,36.6046,57500.0
2013-07-11 09:30:00,45.32,45.43,45.3,45.35,24100.0,36.9717,37.0614,36.9554,36.9961,24100.0
2013-07-11 09:35:00,45.34,45.41,45.31,45.35,7400.0,36.988,37.0451,36.9635,36.9961,7400.0
2013-07-11 09:40:00,45.33,45.42,45.33,45.34,6900.0,36.9798,37.0533,36.9798,36.988,6900.0
2013-07-11 09:45:00,45.34,45.38,45.3,45.33,5400.0,36.988,37.0206,36.9554,36.9798,5400.0
2013-07-11 09:50:00,45.33,45.38,45.27,45.37,42000.0,36.9798,37.0206,36.9309,37.0125,42000.0
2013-07-11 09:55:00,45.37,45.39,45.28,45.3,14200.0,37.0125,37.0288,36.939,36.9554,14200.0
2013-07-11 10:00:00,45.31,45.31,45.22,45.25,3100.0,36.9635,36.9635,36.8901,36.9146,3100.0
2013-07-11 10:05:00,45.25,45.27,45.23,45.24,5200.0,36.9146,36.9309,36.8983,36.9064,5200.0
2013-07-11 10:10:00,45.23,45.29,45.22,45.28,3600.0,36.8983,36.9472,36.8901,36.939,3600.0
2013-07-11 10:15:00,45.28,45.33,45.23,45.24,25800.0,36.939,36.9798,36.8983,36.9064,25800.0
2013-07-11 10:20:00,45.24,45.25,45.19,45.23,18400.0,36.9064,36.9146,36.8656,36.8983,18400.0
2013-07-11 10:25:00,45.23,45.25,45.23,45.25,6000.0,36.8983,36.9146,36.8983,36.9146,6000.0
2013-07-11 10:30:00,45.25,45.25,45.23,45.23,8200.0,36.9146,36.9146,36.8983,36.8983,8200.0
2013-07-11 10:35:00,45.23,45.25,45.2,45.21,4400.0,36.8983,36.9146,36.8738,36.8819,4400.0
2013-07-11 10:40:00,45.2,45.2,45.16,45.19,6800.0,36.8738,36.8738,36.8411,36.8656,6800.0
2013-07-11 10:45:00,45.18,45.21,45.18,45.19,5800.0,36.8575,36.8819,36.8575,36.8656,5800.0
2013-07-11 10:50:00,45.19,45.23,45.16,45.16,8800.0,36.8656,36.8983,36.8411,36.8411,8800.0
2013-07-11 10:55:00,45.17,45.2,45.17,45.18,2800.0,36.8493,36.8738,36.8493,36.8575,2800.0
2013-07-11 11:00:00,45.19,45.2,45.16,45.18,54600.0,36.8656,36.8738,36.8411,36.8575,54600.0
2013-07-11 11:05:00,45.18,45.19,45.15,45.18,5200.0,36.8575,36.8656,36.833,36.8575,5200.0
2013-07-11 11:10:00,45.19,45.2,45.16,45.19,5300.0,36.8656,36.8738,36.8411,36.8656,5300.0
2013-07-11 11:15:00,45.19,45.2,45.16,45.19,6700.0,36.8656,36.8738,36.8411,36.8656,6700.0
2013-07-11 11:20:00,45.19,45.21,45.18,45.21,7200.0,36.8656,36.8819,36.8575,36.8819,7200.0
2013-07-11 11:25:00,45.22,45.24,45.21,45.24,7300.0,36.8901,36.9064,36.8819,36.9064,7300.0
2013-07-11 11:30:00,45.25,45.27,45.25,45.26,4500.0,36.9146,36.9309,36.9146,36.9227,4500.0
2013-07-11 11:35:00,45.26,45.27,45.25,45.27,21300.0,36.9227,36.9309,36.9146,36.9309,21300.0
2013-07-11 11:40:00,45.27,45.27,45.23,45.23,8700.0,36.9309,36.9309,36.8983,36.8983,8700.0
2013-07-11 11:45:00,45.24,45.27,45.23,45.27,65400.0,36.9064,36.9309,36.8983,36.9309,65400.0
2013-07-11 11:50:00,45.27,45.27,45.26,45.27,7700.0,36.9309,36.9309,36.9227,36.9309,7700.0
2013-07-11 11:55:00,45.26,45.28,45.26,45.27,9000.0,36.9227,36.939,36.9227,36.9309,9000.0
2013-07-11 12:00:00,45.26,45.27,45.26,45.27,5600.0,36.9227,36.9309,36.9227,36.9309,5600.0
2013-07-11 12:05:00,45.27,45.28,45.26,45.27,8600.0,36.9309,36.939,36.9227,36.9309,8600.0
2013-07-11 12:10:00,45.28,45.29,45.27,45.29,9200.0,36.939,36.9472,36.9309,36.9472,9200.0
2013-07-11 12:15:00,45.29,45.31,45.28,45.3,10200.0,36.9472,36.9635,36.939,36.9554,10200.0
2013-07-11 12:20:00,45.3,45.33,45.3,45.32,8000.0,36.9554,36.9798,36.9554,36.9717,8000.0
2013-07-11 12:25:00,45.33,45.33,45.27,45.27,3400.0,36.9798,36.9798,36.9309,36.9309,3400.0
2013-07-11 12:30:00,45.26,45.26,45.16,45.17,6300.0,36.9227,36.9227,36.8411,36.8493,6300.0
2013-07-11 12:35:00,45.15,45.16,45.13,45.15,5100.0,36.833,36.8411,36.8167,36.833,5100.0
2013-07-11 12:40:00,45.15,45.2,45.15,45.2,9200.0,36.833,36.8738,36.833,36.8738,9200.0
2013-07-11 12:45:00,45.21,45.21,45.2,45.2,3700.0,36.8819,36.8819,36.8738,36.8738,3700.0
2013-07-11 12:50:00,45.2,45.21,45.2,45.2,2500.0,36.8738,36.8819,36.8738,36.8738,2500.0
2013-07-11 12:55:00,45.21,45.21,45.16,45.17,5500.0,36.8819,36.8819,36.8411,36.8493,5500.0
2013-07-11 13:00:00,45.16,45.18,45.13,45.14,6100.0,36.8411,36.8575,36.8167,36.8248,6100.0
2013-07-11 13:05:00,45.14,45.14,45.12,45.13,6200.0,36.8248,36.8248,36.8085,36.8167,6200.0
2013-07-11 13:10:00,45.13,45.14,45.11,45.11,4600.0,36.8167,36.8248,36.8004,36.8004,4600.0
2013-07-11 13:15:00,45.11,45.13,45.11,45.12,4000.0,36.8004,36.8167,36.8004,36.8085,4000.0
2013-07-11 13:20:00,45.11,45.14,45.11,45.14,3500.0,36.8004,36.8248,36.8004,36.8248,3500.0
2013-07-11 13:25:00,45.14,45.14,45.11,45.12,4300.0,36.8248,36.8248,36.8004,36.8085,4300.0
2013-07-11 13:30:00,45.12,45.12,45.08,45.08,6100.0,36.8085,36.8085,36.7759,36.7759,6100.0
2013-07-11 13:35:00,45.09,45.09,45.07,45.07,4500.0,36.784,36.784,36.7677,36.7677,4500.0
2013-07-11 13:40:00,45.08,45.09,45.06,45.07,6000.0,36.7759,36.784,36.7596,36.7677,6000.0
2013-07-11 13:45:00,45.08,45.09,45.08,45.09,3500.0,36.7759,36.784,36.7759,36.784,3500.0
2013-07-11 13:50:00,45.09,45.1,45.07,45.07,6800.0,36.784,36.7922,36.7677,36.7677,6800.0
2013-07-11 13:55:00,45.07,45.07,45.05,45.07,8100.0,36.7677,36.7677,36.7514,36.7677,8100.0
2013-07-11 14:00:00,45.07,45.07,45.05,45.07,8600.0,36.7677,36.7677,36.7514,36.7677,8600.0
2013-07-11 14:05:00,45.07,45.07,45.05,45.05,6300.0,36.7677,36.7677,36.7514,36.7514,6300.0
2013-07-11 14:10:00,45.05,45.05,45.01,45.05,17100.0,36.7514,36.7514,36.7188,36.7514,17100.0
2013-07-11 14:15:00,45.05,45.13,45.03,45.13,26500.0,36.7514,36.8167,36.7351,36.8167,26500.0
2013-07-11 14:20:00,45.13,45.19,45.13,45.19,10000.0,36.8167,36.8656,36.8167,36.8656,10000.0
2013-07-11 14:25:00,45.18,45.22,45.17,45.2,34100.0,36.8575,36.8901,36.8493,36.8738,34100.0
2013-07-11 14:30:00,45.2,45.24,45.19,45.24,13000.0,36.8738,36.9064,36.8656,36.9064,13000.0
2013-07-11 14:35:00,45.25,45.26,45.21,45.22,7900.0,36.9146,36.9227,36.8819,36.8901,7900.0
2013-07-11 14:40:00,45.22,45.23,45.2,45.23,12700.0,36.8901,36.8983,36.8738,36.8983,12700.0
2013-07-11 14:45:00,45.23,45.24,45.2,45.23,10100.0,36.8983,36.9064,36.8738,36.8983,10100.0
2013-07-11 14:50:00,45.23,45.25,45.22,45.23,9200.0,36.8983,36.9146,36.8901,36.8983,9200.0
2013-07-11 14:55:00,45.22,45.23,45.2,45.21,12000.0,36.8901,36.8983,36.8738,36.8819,12000.0
2013-07-11 15:00:00,45.21,45.23,45.21,45.22,7100.0,36.8819,36.8983,36.8819,36.8901,7100.0
2013-07-11 15:05:00,45.22,45.23,45.18,45.18,10600.0,36.8901,36.8983,36.8575,36.8575,10600.0
2013-07-11 15:10:00,45.18,45.18,45.15,45.15,7000.0,36.8575,36.8575,36.833,36.833,7000.0
2013-07-11 15:15:00,45.15,45.16,45.15,45.16,3200.0,36.833,36.8411,36.833,36.8411,3200.0
2013-07-11 15:20:00,45.15,45.22,45.15,45.22,12000.0,36.833,36.8901,36.833,36.8901,12000.0
2013-07-11 15:25:00,45.22,45.24,45.2,45.24,10500.0,36.8901,36.9064,36.8738,36.9064,10500.0
2013-07-11 15:30:00,45.24,45.24,45.22,45.23,24600.0,36.9064,36.9064,36.8901,36.8983,24600.0
2013-07-11 15:35:00,45.23,45.25,45.23,45.25,10700.0,36.8983,36.9146,36.8983,36.9146,10700.0
2013-07-11 15:40:00,45.25,45.34,45.25,45.33,32500.0,36.9146,36.988,36.9146,36.9798,32500.0
2013-07-11 15:45:00,45.34,45.36,45.3,45.33,35300.0,36.988,37.0043,36.9554,36.9798,35300.0
2013-07-11 15:50:00,45.33,45.35,45.28,45.34,52400.0,36.9798,36.9961,36.939,36.988,52400.0
2013-07-11 15:55:00,45.34,45.39,45.32,45.36,54300.0,36.988,37.0288,36.9717,37.0043,54300.0
2013-07-12 09:30:00,45.33,45.4,45.2,45.33,6800.0,36.9798,37.0369,36.8738,36.9798,6800.0
2013-07-12 09:35:00,45.35,45.43,45.33,45.4,3400.0,36.9961,37.0614,36.9798,37.0369,3400.0
2013-07-12 09:40:00,45.42,45.42,45.25,45.25,5500.0,37.0533,37.0533,36.9146,36.9146,5500.0
2013-07-12 09:45:00,45.26,45.32,45.24,45.32,10500.0,36.9227,36.9717,36.9064,36.9717,10500.0
2013-07-12 09:50:00,45.33,45.34,45.3,45.32,5700.0,36.9798,36.988,36.9554,36.9717,5700.0
2013-07-12 09:55:00,45.3,45.32,45.22,45.28,6200.0,36.9554,36.9717,36.8901,36.939,6200.0
2013-07-12 10:00:00,45.26,45.3,45.21,45.24,13100.0,36.9227,36.9554,36.8819,36.9064,13100.0
2013-07-12 10:05:00,45.25,45.26,45.17,45.18,8400.0,36.9146,36.9227,36.8493,36.8575,8400.0
2013-07-12 10:10:00,45.17,45.21,45.17,45.18,11800.0,36.8493,36.8819,36.8493,36.8575,11800.0
2013-07-12 10:15:00,45.18,45.2,45.17,45.19,8800.0,36.8575,36.8738,36.8493,36.8656,8800.0
2013-07-12 10:20:00,45.2,45.2,45.16,45.16,3500.0,36.8738,36.8738,36.8411,36.8411,3500.0
2013-07-12 10:25:00,45.17,45.19,45.15,45.15,13100.0,36.8493,36.8656,36.833,36.833,13100.0
2013-07-12 10:30:00,45.15,45.15,45.12,45.12,7700.0,36.833,36.833,36.8085,36.8085,7700.0
2013-07-12 10:35:00,45.12,45.14,45.1,45.1,7400.0,36.8085,36.8248,36.7922,36.7922,7400.0
2013-07-12 10:40:00,45.11,45.15,45.11,45.14,9000.0,36.8004,36.833,36.8004,36.8248,9000.0
2013-07-12 10:45:00,45.13,45.14,45.08,45.08,9700.0,36.8167,36.8248,36.7759,36.7759,9700.0
2013-07-12 10:50:00,45.09,45.09,45.05,45.05,7600.0,36.784,36.784,36.7514,36.7514,7600.0
2013-07-12 10:55:00,45.06,45.11,45.05,45.09,17500.0,36.7596,36.8004,36.7514,36.784,17500.0
2013-07-12 11:00:00,45.09,45.14,45.09,45.14,8100.0,36.784,36.8248,36.784,36.8248,8100.0
2013-07-12 11:05:00,45.15,45.15,45.09,45.1,28000.0,36.833,36.833,36.784,36.7922,28000.0
2013-07-12 11:10:00,45.1,45.12,45.08,45.08,8600.0,36.7922,36.8085,36.7759,36.7759,8600.0
2013-07-12 11:15:00,45.09,45.09,45.0,45.02,10200.0,36.784,36.784,36.7106,36.7269,10200.0
2013-07-12 11:20:00,45.02,45.07,45.01,45.05,10000.0,36.7269,36.7677,36.7188,36.7514,10000.0
2013-07-12 11:25:00,45.04,45.05,45.01,45.02,7600.0,36.7433,36.7514,36.7188,36.7269,7600.0
2013-07-12 11:30:00,45.02,45.03,45.01,45.02,3900.0,36.7269,36.7351,36.7188,36.7269,3900.0
2013-07-12 11:35:00,45.02,45.02,44.98,45.0,8000.0,36.7269,36.7269,36.6943,36.7106,8000.0
2013-07-12 11:40:00,45.0,45.03,45.0,45.0,12000.0,36.7106,36.7351,36.7106,36.7106,12000.0
2013-07-12 11:45:00,45.0,45.01,44.99,45.01,2600.0,36.7106,36.7188,36.7025,36.7188,2600.0
2013-07-12 11:50:00,45.01,45.03,45.0,45.02,5400.0,36.7188,36.7351,36.7106,36.7269,5400.0
2013-07-12 11:55:00,45.02,45.02,45.01,45.02,4000.0,36.7269,36.7269,36.7188,36.7269,4000.0
2013-07-12 12:00:00,45.01,45.02,45.01,45.02,2000.0,36.7188,36.7269,36.7188,36.7269,2000.0
2013-07-12 12:05:00,45.0,45.02,45.0,45.01,3700.0,36.7106,36.7269,36.7106,36.7188,3700.0
2013-07-12 12:10:00,45.01,45.01,44.99,45.0,6500.0,36.7188,36.7188,36.7025,36.7106,6500.0
2013-07-12 12:15:00,45.01,45.01,44.99,45.0,3400.0,36.7188,36.7188,36.7025,36.7106,3400.0
2013-07-12 12:20:00,44.99,45.0,44.98,44.98,10800.0,36.7025,36.7106,36.6943,36.6943,10800.0
2013-07-12 12:25:00,44.98,44.99,44.96,44.96,9400.0,36.6943,36.7025,36.678,36.678,9400.0
2013-07-12 12:30:00,44.96,44.98,44.94,44.96,10900.0,36.678,36.6943,36.6617,36.678,10900.0
2013-07-12 12:35:00,44.97,44.97,44.94,44.94,6800.0,36.6861,36.6861,36.6617,36.6617,6800.0
2013-07-12 12:40:00,44.95,44.96,44.95,44.95,6000.0,36.6698,36.678,36.6698,36.6698,6000.0
2013-07-12 12:45:00,44.94,44.96,44.94,44.96,4400.0,36.6617,36.678,36.6617,36.678,4400.0
2013-07-12 12:50:00,44.95,44.97,44.92,44.93,8000.0,36.6698,36.6861,36.6454,36.6535,8000.0
2013-07-12 12:55:00,44.93,44.94,44.92,44.92,7400.0,36.6535,36.6617,36.6454,36.6454,7400.0
2013-07-12 13:00:00,44.93,44.93,44.88,44.88,6400.0,36.6535,36.6535,36.6127,36.6127,6400.0
2013-07-12 13:05:00,44.88,44.88,44.87,44.87,3100.0,36.6127,36.6127,36.6046,36.6046,3100.0
2013-07-12 13:10:00,44.87,44.88,44.85,44.86,2300.0,36.6046,36.6127,36.5883,36.5964,2300.0
2013-07-12 13:15:00,44.86,44.9,44.86,44.89,6500.0,36.5964,36.629,36.5964,36.6209,6500.0
2013-07-12 13:20:00,44.91,44.93,44.91,44.92,5700.0,36.6372,36.6535,36.6372,36.6454,5700.0
2013-07-12 13:25:00,44.93,44.95,44.93,44.94,4500.0,36.6535,36.6698,36.6535,36.6617,4500.0
2013-07-12 13:30:00,44.94,44.95,44.93,44.94,4100.0,36.6617,36.6698,36.6535,36.6617,4100.0
2013-07-12 13:35:00,44.96,44.96,44.94,44.94,1600.0,36.678,36.678,36.6617,36.6617,1600.0
2013-07-12 13:40:00,44.94,44.95,44.92,44.93,6100.0,36.6617,36.6698,36.6454,36.6535,6100.0
2013-07-12 13:45:00,44.93,44.94,44.93,44.93,8200.0,36.6535,36.6617,36.6535,36.6535,8200.0
2013-07-12 13:50:00,44.92,44.94,44.92,44.93,5200.0,36.6454,36.6617,36.6454,36.6535,5200.0
2013-07-12 13:55:00,44.94,44.94,44.9,44.9,8200.0,36.6617,36.6617,36.629,36.629,8200.0
2013-07-12 14:00:00,44.91,44.91,44.88,44.88,7800.0,36.6372,36.6372,36.6127,36.6127,7800.0
2013-07-12 14:05:00,44.88,44.93,44.87,44.87,13300.0,36.6127,36.6535,36.6046,36.6046,13300.0
2013-07-12 14:10:00,44.87,44.88,44.84,44.84,9600.0,36.6046,36.6127,36.5801,36.5801,9600.0
2013-07-12 14:15:00,44.85,44.86,44.83,44.84,12800.0,36.5883,36.5964,36.5719,36.5801,12800.0
2013-07-12 14:20:00,44.84,44.86,44.83,44.84,9800.0,36.5801,36.5964,36.5719,36.5801,9800.0
2013-07-12 14:25:00,44.85,44.85,44.82,44.83,8100.0,36.5883,36.5883,36.5638,36.5719,8100.0
2013-07-12 14:30:00,44.83,44.86,44.82,44.85,9200.0,36.5719,36.5964,36.5638,36.5883,9200.0
2013-07-12 14:35:00,44.84,44.86,44.83,44.85,7400.0,36.5801,36.5964,36.5719,36.5883,7400.0
2013-07-12 14:40:00,44.85,44.86,44.84,44.84,14700.0,36.5883,36.5964,36.5801,36.5801,14700.0
2013-07-12 14:45:00,44.84,44.84,44.81,44.81,5100.0,36.5801,36.5801,36.5556,36.5556,5100.0
2013-07-12 14:50:00,44.82,44.84,44.81,44.83,12600.0,36.5638,36.5801,36.5556,36.5719,12600.0
2013-07-12 14:55:00,44.84,44.85,44.81,44.81,10900.0,36.5801,36.5883,36.5556,36.5556,10900.0
2013-07-12 15:00:00,44.82,44.84,44.81,44.81,11800.0,36.5638,36.5801,36.5556,36.5556,11800.0
2013-07-12 15:05:00,44.8,44.83,44.78,44.83,14100.0,36.5475,36.5719,36.5311,36.5719,14100.0
2013-07-12 15:10:00,44.84,44.86,44.82,44.82,15900.0,36.5801,36.5964,36.5638,36.5638,15900.0
2013-07-12 15:15:00,44.82,44.86,44.82,44.85,12300.0,36.5638,36.5964,36.5638,36.5883,12300.0
2013-07-12 15:20:00,44.85,44.85,44.84,44.85,6800.0,36.5883,36.5883,36.5801,36.5883,6800.0
2013-07-12 15:25:00,44.85,44.85,44.83,44.85,13500.0,36.5883,36.5883,36.5719,36.5883,13500.0
2013-07-12 15:30:00,44.84,44.9,44.84,44.9,23300.0,36.5801,36.629,36.5801,36.629,23300.0
2013-07-12 15:35:00,44.9,44.95,44.89,44.94,16400.0,36.629,36.6698,36.6209,36.6617,16400.0
2013-07-12 15:40:00,44.94,44.98,44.94,44.98,9900.0,36.6617,36.6943,36.6617,36.6943,9900.0
2013-07-12 15:45:00,45.0,45.09,44.98,45.07,41400.0,36.7106,36.784,36.6943,36.7677,41400.0
2013-07-12 15:50:00,45.07,45.11,45.04,45.11,45100.0,36.7677,36.8004,36.7433,36.8004,45100.0
2013-07-12 15:55:00,45.11,45.13,45.03,45.04,77100.0,36.8004,36.8167,36.7351,36.7433,77100.0
2013-07-15 09:30:00,44.99,45.01,44.92,44.97,15600.0,36.7025,36.7188,36.6454,36.6861,15600.0
2013-07-15 09:35:00,44.96,44.96,44.84,44.85,1700.0,36.678,36.678,36.5801,36.5883,1700.0
2013-07-15 09:40:00,44.86,44.92,44.86,44.92,5300.0,36.5964,36.6454,36.5964,36.6454,5300.0
2013-07-15 09:45:00,44.92,44.93,44.89,44.93,3100.0,36.6454,36.6535,36.6209,36.6535,3100.0
2013-07-15 09:50:00,44.9,45.01,44.9,44.91,4400.0,36.629,36.7188,36.629,36.6372,4400.0
2013-07-15 09:55:00,44.92,44.99,44.89,44.98,2800.0,36.6454,36.7025,36.6209,36.6943,2800.0
2013-07-15 10:00:00,44.96,44.97,44.89,44.92,3000.0,36.678,36.6861,36.6209,36.6454,3000.0
2013-07-15 10:05:00,44.93,45.01,44.93,44.98,4000.0,36.6535,36.7188,36.6535,36.6943,4000.0
2013-07-15 10:10:00,44.98,45.03,44.96,45.0,4400.0,36.6943,36.7351,36.678,36.7106,4400.0
2013-07-15 10:15:00,45.0,45.0,44.94,44.94,4500.0,36.7106,36.7106,36.6617,36.6617,4500.0
2013-07-15 10:20:00,44.92,44.92,44.81,44.84,2600.0,36.6454,36.6454,36.5556,36.5801,2600.0
2013-07-15 10:25:00,44.82,44.85,44.79,44.8,23800.0,36.5638,36.5883,36.5393,36.5475,23800.0
2013-07-15 10:30:00,44.81,44.85,44.81,44.85,3400.0,36.5556,36.5883,36.5556,36.5883,3400.0
2013-07-15 10:35:00,44.86,44.9,44.85,44.9,1900.0,36.5964,36.629,36.5883,36.629,1900.0
2013-07-15 10:40:00,44.9,44.93,44.9,44.93,3600.0,36.629,36.6535,36.629,36.6535,3600.0
2013-07-15 10:45:00,44.93,44.95,44.92,44.94,1600.0,36.6535,36.6698,36.6454,36.6617,1600.0
2013-07-15 10:50:00,44.95,44.98,44.95,44.98,2300.0,36.6698,36.6943,36.6698,36.6943,2300.0
2013-07-15 10:55:00,44.97,45.01,44.96,44.99,8300.0,36.6861,36.7188,36.678,36.7025,8300.0
2013-07-15 11:00:00,45.0,45.03,44.99,45.03,15100.0,36.7106,36.7351,36.7025,36.7351,15100.0
2013-07-15 11:05:00,45.03,45.05,45.02,45.02,21800.0,36.7351,36.7514,36.7269,36.7269,21800.0
2013-07-15 11:10:00,45.04,45.04,44.99,45.0,4100.0,36.7433,36.7433,36.7025,36.7106,4100.0
2013-07-15 11:15:00,44.99,44.99,44.97,44.98,2400.0,36.7025,36.7025,36.6861,36.6943,2400.0
2013-07-15 11:20:00,44.99,45.01,44.97,44.97,2700.0,36.7025,36.7188,36.6861,36.6861,2700.0
2013-07-15 11:25:00,44.98,45.03,44.98,45.0,8600.0,36.6943,36.7351,36.6943,36.7106,8600.0
2013-07-15 11:30:00,45.0,45.08,45.0,45.08,15200.0,36.7106,36.7759,36.7106,36.7759,15200.0
2013-07-15 11:35:00,45.07,45.1,45.07,45.09,6100.0,36.7677,36.7922,36.7677,36.784,6100.0
2013-07-15 11:40:00,45.1,45.11,45.05,45.08,12100.0,36.7922,36.8004,36.7514,36.7759,12100.0
2013-07-15 11:45:00,45.06,45.08,45.06,45.06,2400.0,36.7596,36.7759,36.7596,36.7596,2400.0
2013-07-15 11:50:00,45.06,45.08,45.06,45.07,4000.0,36.7596,36.7759,36.7596,36.7677,4000.0
2013-07-15 11:55:00,45.06,45.11,45.06,45.11,4300.0,36.7596,36.8004,36.7596,36.8004,4300.0
2013-07-15 12:00:00,45.11,45.14,45.1,45.14,5400.0,36.8004,36.8248,36.7922,36.8248,5400.0
2013-07-15 12:05:00,45.15,45.18,45.14,45.16,14500.0,36.833,36.8575,36.8248,36.8411,14500.0
2013-07-15 12:10:00,45.17,45.19,45.15,45.19,4600.0,36.8493,36.8656,36.833,36.8656,4600.0
2013-07-15 12:15:00,45.19,45.2,45.18,45.2,2000.0,36.8656,36.8738,36.8575,36.8738,2000.0
2013-07-15 12:20:00,45.19,45.21,45.16,45.16,5300.0,36.8656,36.8819,36.8411,36.8411,5300.0
2013-07-15 12:25:00,45.16,45.21,45.16,45.21,2600.0,36.8411,36.8819,36.8411,36.8819,2600.0
2013-07-15 12:30:00,45.21,45.22,45.14,45.14,2600.0,36.8819,36.8901,36.8248,36.8248,2600.0
2013-07-15 12:35:00,45.14,45.18,45.13,45.17,3200.0,36.8248,36.8575,36.8167,36.8493,3200.0
2013-07-15 12:40:00,45.17,45.19,45.16,45.18,3100.0,36.8493,36.8656,36.8411,36.8575,3100.0
2013-07-15 12:45:00,45.18,45.2,45.18,45.2,2800.0,36.8575,36.8738,36.8575,36.8738,2800.0
2013-07-15 12:50:00,45.2,45.21,45.18,45.2,2700.0,36.8738,36.8819,36.8575,36.8738,2700.0
2013-07-15 12:55:00,45.21,45.26,45.2,45.26,7600.0,36.8819,36.9227,36.8738,36.9227,7600.0
2013-07-15 13:00:00,45.26,45.28,45.21,45.23,4200.0,36.9227,36.939,36.8819,36.8983,4200.0
2013-07-15 13:05:00,45.24,45.24,45.23,45.23,1100.0,36.9064,36.9064,36.8983,36.8983,1100.0
2013-07-15 13:10:00,45.24,45.24,45.21,45.22,2000.0,36.9064,36.9064,36.8819,36.8901,2000.0
2013-07-15 13:15:00,45.22,45.23,45.21,45.22,1100.0,36.8901,36.8983,36.8819,36.8901,1100.0
2013-07-15 13:20:00,45.23,45.23,45.22,45.23,3900.0,36.8983,36.8983,36.8901,36.8983,3900.0
2013-07-15 13:25:00,45.23,45.23,45.21,45.23,3500.0,36.8983,36.8983,36.8819,36.8983,3500.0
2013-07-15 13:30:00,45.22,45.22,45.19,45.2,3800.0,36.8901,36.8901,36.8656,36.8738,3800.0
2013-07-15 13:35:00,45.2,45.2,45.17,45.18,5400.0,36.8738,36.8738,36.8493,36.8575,5400.0
2013-07-15 13:40:00,45.18,45.2,45.18,45.2,2600.0,36.8575,36.8738,36.8575,36.8738,2600.0
2013-07-15 13:45:00,45.2,45.22,45.18,45.19,5500.0,36.8738,36.8901,36.8575,36.8656,5500.0
2013-07-15 13:50:00,45.19,45.2,45.18,45.2,900.0,36.8656,36.8738,36.8575,36.8738,900.0
2013-07-15 13:55:00,45.2,45.2,45.19,45.19,3300.0,36.8738,36.8738,36.8656,36.8656,3300.0
2013-07-15 14:00:00,45.18,45.22,45.18,45.2,3900.0,36.8575,36.8901,36.8575,36.8738,3900.0
2013-07-15 14:05:00,45.21,45.21,45.15,45.15,3800.0,36.8819,36.8819,36.833,36.833,3800.0
2013-07-15 14:10:00,45.15,45.16,45.14,45.16,4000.0,36.833,36.8411,36.8248,36.8411,4000.0
2013-07-15 14:15:00,45.15,45.16,45.13,45.13,11500.0,36.833,36.8411,36.8167,36.8167,11500.0
2013-07-15 14:20:00,45.13,45.14,45.12,45.14,3200.0,36.8167,36.8248,36.8085,36.8248,3200.0
2013-07-15 14:25:00,45.14,45.14,45.1,45.1,6300.0,36.8248,36.8248,36.7922,36.7922,6300.0
2013-07-15 14:30:00,45.11,45.11,45.05,45.05,5800.0,36.8004,36.8004,36.7514,36.7514,5800.0
2013-07-15 14:35:00,45.05,45.06,45.03,45.03,7600.0,36.7514,36.7596,36.7351,36.7351,7600.0
2013-07-15 14:40:00,45.02,45.03,45.0,45.01,8200.0,36.7269,36.7351,36.7106,36.7188,8200.0
2013-07-15 14:45:00,45.02,45.05,44.99,45.05,16800.0,36.7269,36.7514,36.7025,36.7514,16800.0
2013-07-15 14:50:00,45.04,45.05,45.01,45.01,9000.0,36.7433,36.7514,36.7188,36.7188,9000.0
2013-07-15 14:55:00,45.02,45.03,45.01,45.02,5800.0,36.7269,36.7351,36.7188,36.7269,5800.0
2013-07-15 15:00:00,45.02,45.04,45.02,45.04,6800.0,36.7269,36.7433,36.7269,36.7433,6800.0
2013-07-15 15:05:00,45.05,45.05,45.02,45.02,5400.0,36.7514,36.7514,36.7269,36.7269,5400.0
2013-07-15 15:10:00,45.02,45.03,45.0,45.02,10400.0,36.7269,36.7351,36.7106,36.7269,10400.0
2013-07-15 15:15:00,45.01,45.03,45.01,45.02,8300.0,36.7188,36.7351,36.7188,36.7269,8300.0
2013-07-15 15:20:00,45.03,45.03,45.01,45.01,12000.0,36.7351,36.7351,36.7188,36.7188,12000.0
2013-07-15 15:25:00,45.01,45.02,44.98,44.98,13000.0,36.7188,36.7269,36.6943,36.6943,13000.0
2013-07-15 15:30:00,44.99,45.01,44.98,44.99,13100.0,36.7025,36.7188,36.6943,36.7025,13100.0
2013-07-15 15:35:00,45.0,45.01,44.97,44.98,16500.0,36.7106,36.7188,36.6861,36.6943,16500.0
2013-07-15 15:40:00,44.97,45.01,44.97,44.99,12800.0,36.6861,36.7188,36.6861,36.7025,12800.0
2013-07-15 15:45:00,44.99,44.99,44.98,44.99,6500.0,36.7025,36.7025,36.6943,36.7025,6500.0
2013-07-15 15:50:00,44.99,45.02,44.98,45.02,15300.0,36.7025,36.7269,36.6943,36.7269,15300.0
2013-07-15 15:55:00,45.02,45.06,45.01,45.04,30300.0,36.7269,36.7596,36.7188,36.7433,30300.0
2013-07-16 09:30:00,45.01,45.19,45.0,45.06,21800.0,36.7188,36.8656,36.7106,36.7596,21800.0
2013-07-16 09:35:00,45.03,45.05,44.93,44.97,7300.0,36.7351,36.7514,36.6535,36.6861,7300.0
2013-07-16 09:40:00,44.97,45.0,44.93,44.93,5600.0,36.6861,36.7106,36.6535,36.6535,5600.0
2013-07-16 09:45:00,44.94,45.0,44.94,44.96,4900.0,36.6617,36.7106,36.6617,36.678,4900.0
2013-07-16 09:50:00,44.96,44.99,44.96,44.99,900.0,36.678,36.7025,36.678,36.7025,900.0
2013-07-16 09:55:00,44.96,44.98,44.93,44.96,3700.0,36.678,36.6943,36.6535,36.678,3700.0
2013-07-16 10:00:00,44.97,44.99,44.91,44.99,6600.0,36.6861,36.7025,36.6372,36.7025,6600.0
2013-07-16 10:05:00,44.97,45.0,44.92,44.92,14600.0,36.6861,36.7106,36.6454,36.6454,14600.0
2013-07-16 10:10:00,44.93,44.96,44.92,44.96,3800.0,36.6535,36.678,36.6454,36.678,3800.0
2013-07-16 10:15:00,44.95,44.96,44.84,44.88,35200.0,36.6698,36.678,36.5801,36.6127,35200.0
2013-07-16 10:20:00,44.89,44.91,44.89,44.9,10500.0,36.6209,36.6372,36.6209,36.629,10500.0
2013-07-16 10:25:00,44.89,44.89,44.82,44.85,3500.0,36.6209,36.6209,36.5638,36.5883,3500.0
2013-07-16 10:30:00,44.84,44.84,44.79,44.8,2400.0,36.5801,36.5801,36.5393,36.5475,2400.0
2013-07-16 10:35:00,44.79,44.85,44.78,44.85,3700.0,36.5393,36.5883,36.5311,36.5883,3700.0
2013-07-16 10:40:00,44.85,44.86,44.81,44.81,3600.0,36.5883,36.5964,36.5556,36.5556,3600.0
2013-07-16 10:45:00,44.82,44.82,44.79,44.8,2800.0,36.5638,36.5638,36.5393,36.5475,2800.0
2013-07-16 10:50:00,44.79,44.82,44.78,44.78,4000.0,36.5393,36.5638,36.5311,36.5311,4000.0
2013-07-16 10:55:00,44.79,44.8,44.68,44.68,10700.0,36.5393,36.5475,36.4496,36.4496,10700.0
2013-07-16 11:00:00,44.69,44.71,44.66,44.67,21700.0,36.4577,36.474,36.4333,36.4414,21700.0
2013-07-16 11:05:00,44.67,44.74,44.67,44.71,23400.0,36.4414,36.4985,36.4414,36.474,23400.0
2013-07-16 11:10:00,44.71,44.72,44.69,44.7,3100.0,36.474,36.4822,36.4577,36.4659,3100.0
2013-07-16 11:15:00,44.7,44.73,44.7,44.73,1400.0,36.4659,36.4904,36.4659,36.4904,1400.0
2013-07-16 11:20:00,44.73,44.8,44.73,44.77,4800.0,36.4904,36.5475,36.4904,36.523,4800.0
2013-07-16 11:25:00,44.77,44.8,44.76,44.79,7800.0,36.523,36.5475,36.5148,36.5393,7800.0
2013-07-16 11:30:00,44.79,44.8,44.78,44.8,7000.0,36.5393,36.5475,36.5311,36.5475,7000.0
2013-07-16 11:35:00,44.8,44.8,44.78,44.79,5600.0,36.5475,36.5475,36.5311,36.5393,5600.0
2013-07-16 11:40:00,44.78,44.78,44.73,44.73,15700.0,36.5311,36.5311,36.4904,36.4904,15700.0
2013-07-16 11:45:00,44.73,44.73,44.66,44.68,9200.0,36.4904,36.4904,36.4333,36.4496,9200.0
2013-07-16 11:50:00,44.69,44.7,44.66,44.7,10100.0,36.4577,36.4659,36.4333,36.4659,10100.0
2013-07-16 11:55:00,44.71,44.76,44.71,44.73,3000.0,36.474,36.5148,36.474,36.4904,3000.0
2013-07-16 12:00:00,44.74,44.74,44.73,44.74,2000.0,36.4985,36.4985,36.4904,36.4985,2000.0
2013-07-16 12:05:00,44.74,44.74,44.71,44.73,22200.0,36.4985,36.4985,36.474,36.4904,22200.0
2013-07-16 12:10:00,44.73,44.73,44.67,44.68,7800.0,36.4904,36.4904,36.4414,36.4496,7800.0
2013-07-16 12:15:00,44.68,44.73,44.68,44.73,6800.0,36.4496,36.4904,36.4496,36.4904,6800.0
2013-07-16 12:20:00,44.74,44.74,44.7,44.7,2500.0,36.4985,36.4985,36.4659,36.4659,2500.0
2013-07-16 12:25:00,44.71,44.74,44.7,44.72,1700.0,36.474,36.4985,36.4659,36.4822,1700.0
2013-07-16 12:30:00,44.72,44.72,44.7,44.7,700.0,36.4822,36.4822,36.4659,36.4659,700.0
2013-07-16 12:35:00,44.69,44.69,44.66,44.66,1200.0,36.4577,36.4577,36.4333,36.4333,1200.0
2013-07-16 12:40:00,44.66,44.68,44.66,44.66,2200.0,36.4333,36.4496,36.4333,36.4333,2200.0
2013-07-16 12:45:00,44.66,44.66,44.63,44.63,2000.0,36.4333,36.4333,36.4088,36.4088,2000.0
2013-07-16 12:50:00,44.64,44.64,44.62,44.63,5400.0,36.4169,36.4169,36.4006,36.4088,5400.0
2013-07-16 12:55:00,44.63,44.65,44.63,44.65,2500.0,36.4088,36.4251,36.4088,36.4251,2500.0
2013-07-16 13:00:00,44.67,44.67,44.64,44.65,1500.0,36.4414,36.4414,36.4169,36.4251,1500.0
2013-07-16 13:05:00,44.65,44.66,44.63,44.65,3300.0,36.4251,36.4333,36.4088,36.4251,3300.0
2013-07-16 13:10:00,44.64,44.65,44.61,44.61,4000.0,36.4169,36.4251,36.3925,36.3925,4000.0
2013-07-16 13:15:00,44.62,44.64,44.61,44.63,3300.0,36.4006,36.4169,36.3925,36.4088,3300.0
2013-07-16 13:20:00,44.64,44.64,44.64,44.64,400.0,36.4169,36.4169,36.4169,36.4169,400.0
2013-07-16 13:25:00,44.64,44.64,44.62,44.63,3000.0,36.4169,36.4169,36.4006,36.4088,3000.0
2013-07-16 13:30:00,44.62,44.65,44.61,44.65,8200.0,36.4006,36.4251,36.3925,36.4251,8200.0
2013-07-16 13:35:00,44.67,44.68,44.64,44.68,5400.0,36.4414,36.4496,36.4169,36.4496,5400.0
2013-07-16 13:40:00,44.69,44.71,44.65,44.69,16500.0,36.4577,36.474,36.4251,36.4577,16500.0
2013-07-16 13:45:00,44.68,44.7,44.68,44.68,4100.0,36.4496,36.4659,36.4496,36.4496,4100.0
2013-07-16 13:50:00,44.69,44.69,44.69,44.69,1300.0,36.4577,36.4577,36.4577,36.4577,1300.0
2013-07-16 13:55:00,44.69,44.69,44.69,44.69,500.0,36.4577,36.4577,36.4577,36.4577,500.0
2013-07-16 14:00:00,44.69,44.7,44.69,44.7,8200.0,36.4577,36.4659,36.4577,36.4659,8200.0
2013-07-16 14:05:00,44.7,44.7,44.67,44.7,15700.0,36.4659,36.4659,36.4414,36.4659,15700.0
2013-07-16 14:10:00,44.7,44.76,44.69,44.76,20800.0,36.4659,36.5148,36.4577,36.5148,20800.0
2013-07-16 14:15:00,44.76,44.76,44.68,44.68,13000.0,36.5148,36.5148,36.4496,36.4496,13000.0
2013-07-16 14:20:00,44.68,44.68,44.64,44.64,3600.0,36.4496,36.4496,36.4169,36.4169,3600.0
2013-07-16 14:25:00,44.64,44.68,44.63,44.67,5300.0,36.4169,36.4496,36.4088,36.4414,5300.0
2013-07-16 14:30:00,44.66,44.67,44.62,44.62,4000.0,36.4333,36.4414,36.4006,36.4006,4000.0
2013-07-16 14:35:00,44.62,44.63,44.61,44.62,5500.0,36.4006,36.4088,36.3925,36.4006,5500.0
2013-07-16 14:40:00,44.62,44.63,44.61,44.61,2600.0,36.4006,36.4088,36.3925,36.3925,2600.0
2013-07-16 14:45:00,44.62,44.65,44.59,44.65,10200.0,36.4006,36.4251,36.3761,36.4251,10200.0
2013-07-16 14:50:00,44.64,44.65,44.63,44.64,4300.0,36.4169,36.4251,36.4088,36.4169,4300.0
2013-07-16 14:55:00,44.65,44.65,44.63,44.63,4400.0,36.4251,36.4251,36.4088,36.4088,4400.0
2013-07-16 15:00:00,44.62,44.62,44.58,44.6,4800.0,36.4006,36.4006,36.368,36.3843,4800.0
2013-07-16 15:05:00,44.61,44.62,44.59,44.61,8000.0,36.3925,36.4006,36.3761,36.3925,8000.0
2013-07-16 15:10:00,44.61,44.62,44.6,44.61,8000.0,36.3925,36.4006,36.3843,36.3925,8000.0
2013-07-16 15:15:00,44.61,44.62,44.58,44.59,15500.0,36.3925,36.4006,36.368,36.3761,15500.0
2013-07-16 15:20:00,44.59,44.64,44.59,44.62,17500.0,36.3761,36.4169,36.3761,36.4006,17500.0
2013-07-16 15:25:00,44.62,44.65,44.62,44.65,6700.0,36.4006,36.4251,36.4006,36.4251,6700.0
2013-07-16 15:30:00,44.64,44.67,44.64,44.64,14900.0,36.4169,36.4414,36.4169,36.4169,14900.0
2013-07-16 15:35:00,44.64,44.67,44.64,44.66,8900.0,36.4169,36.4414,36.4169,36.4333,8900.0
2013-07-16 15:40:00,44.66,44.66,44.64,44.65,7600.0,36.4333,36.4333,36.4169,36.4251,7600.0
2013-07-16 15:45:00,44.64,44.67,44.64,44.66,19100.0,36.4169,36.4414,36.4169,36.4333,19100.0
2013-07-16 15:50:00,44.67,44.68,44.66,44.68,22600.0,36.4414,36.4496,36.4333,36.4496,22600.0
2013-07-16 15:55:00,44.68,44.7,44.67,44.69,79300.0,36.4496,36.4659,36.4414,36.4577,79300.0
2013-07-17 09:30:00,44.79,44.94,44.79,44.91,10400.0,36.5393,36.6617,36.5393,36.6372,10400.0
2013-07-17 09:35:00,44.87,44.91,44.78,44.89,10200.0,36.6046,36.6372,36.5311,36.6209,10200.0
2013-07-17 09:40:00,44.89,44.91,44.84,44.84,2100.0,36.6209,36.6372,36.5801,36.5801,2100.0
2013-07-17 09:45:00,44.85,44.85,44.71,44.77,2400.0,36.5883,36.5883,36.474,36.523,2400.0
2013-07-17 09:50:00,44.75,44.78,44.67,44.75,3800.0,36.5067,36.5311,36.4414,36.5067,3800.0
2013-07-17 09:55:00,44.72,44.77,44.72,44.77,2600.0,36.4822,36.523,36.4822,36.523,2600.0
2013-07-17 10:00:00,44.78,44.8,44.77,44.77,800.0,36.5311,36.5475,36.523,36.523,800.0
2013-07-17 10:05:00,44.77,44.81,44.73,44.77,2500.0,36.523,36.5556,36.4904,36.523,2500.0
2013-07-17 10:10:00,44.8,44.82,44.77,44.79,1100.0,36.5475,36.5638,36.523,36.5393,1100.0
2013-07-17 10:15:00,44.79,44.85,44.74,44.85,5100.0,36.5393,36.5883,36.4985,36.5883,5100.0
2013-07-17 10:20:00,44.86,44.86,44.8,44.8,13800.0,36.5964,36.5964,36.5475,36.5475,13800.0
2013-07-17 10:25:00,44.81,44.83,44.81,44.82,2300.0,36.5556,36.5719,36.5556,36.5638,2300.0
2013-07-17 10:30:00,44.83,44.85,44.82,44.85,1100.0,36.5719,36.5883,36.5638,36.5883,1100.0
2013-07-17 10:35:00,44.85,44.88,44.81,44.81,5600.0,36.5883,36.6127,36.5556,36.5556,5600.0
2013-07-17 10:40:00,44.82,44.82,44.76,44.76,700.0,36.5638,36.5638,36.5148,36.5148,700.0
2013-07-17 10:45:00,44.74,44.74,44.71,44.72,1100.0,36.4985,36.4985,36.474,36.4822,1100.0
2013-07-17 10:50:00,44.72,44.73,44.7,44.71,1500.0,36.4822,36.4904,36.4659,36.474,1500.0
2013-07-17 10:55:00,44.71,44.76,44.7,44.76,2300.0,36.474,36.5148,36.4659,36.5148,2300.0
2013-07-17 11:00:00,44.75,44.77,44.71,44.75,11800.0,36.5067,36.523,36.474,36.5067,11800.0
2013-07-17 11:05:00,44.75,44.76,44.71,44.75,3900.0,36.5067,36.5148,36.474,36.5067,3900.0
2013-07-17 11:10:00,44.75,44.76,44.72,44.72,2300.0,36.5067,36.5148,36.4822,36.4822,2300.0
2013-07-17 11:15:00,44.72,44.75,44.71,44.73,2500.0,36.4822,36.5067,36.474,36.4904,2500.0
2013-07-17 11:20:00,44.73,44.75,44.66,44.67,4100.0,36.4904,36.5067,36.4333,36.4414,4100.0
2013-07-17 11:25:00,44.67,44.67,44.64,44.64,4300.0,36.4414,36.4414,36.4169,36.4169,4300.0
2013-07-17 11:30:00,44.65,44.66,44.58,44.63,15300.0,36.4251,36.4333,36.368,36.4088,15300.0
2013-07-17 11:35:00,44.62,44.64,44.59,44.59,5600.0,36.4006,36.4169,36.3761,36.3761,5600.0
2013-07-17 11:40:00,44.58,44.59,44.55,44.55,3300.0,36.368,36.3761,36.3435,36.3435,3300.0
2013-07-17 11:45:00,44.55,44.58,44.55,44.57,2200.0,36.3435,36.368,36.3435,36.3598,2200.0
2013-07-17 11:50:00,44.57,44.57,44.53,44.54,1700.0,36.3598,36.3598,36.3272,36.3354,1700.0
2013-07-17 11:55:00,44.54,44.59,44.54,44.59,1700.0,36.3354,36.3761,36.3354,36.3761,1700.0
2013-07-17 12:00:00,44.6,44.6,44.57,44.58,8700.0,36.3843,36.3843,36.3598,36.368,8700.0
2013-07-17 12:05:00,44.58,44.6,44.57,44.57,4900.0,36.368,36.3843,36.3598,36.3598,4900.0
2013-07-17 12:10:00,44.58,44.64,44.56,44.64,7300.0,36.368,36.4169,36.3517,36.4169,7300.0
2013-07-17 12:15:00,44.65,44.69,44.64,44.69,3500.0,36.4251,36.4577,36.4169,36.4577,3500.0
2013-07-17 12:20:00,44.69,44.69,44.65,44.65,3900.0,36.4577,36.4577,36.4251,36.4251,3900.0
2013-07-17 12:25:00,44.65,44.68,44.63,44.68,11700.0,36.4251,36.4496,36.4088,36.4496,11700.0
2013-07-17 12:30:00,44.7,44.7,44.69,44.7,1300.0,36.4659,36.4659,36.4577,36.4659,1300.0
2013-07-17 12:35:00,44.69,44.7,44.68,44.69,2600.0,36.4577,36.4659,36.4496,36.4577,2600.0
2013-07-17 12:40:00,44.7,44.73,44.7,44.72,1300.0,36.4659,36.4904,36.4659,36.4822,1300.0
2013-07-17 12:45:00,44.73,44.75,44.73,44.75,1600.0,36.4904,36.5067,36.4904,36.5067,1600.0
2013-07-17 12:50:00,44.74,44.75,44.69,44.69,4900.0,36.4985,36.5067,36.4577,36.4577,4900.0
2013-07-17 12:55:00,44.68,44.68,44.67,44.68,1100.0,36.4496,36.4496,36.4414,36.4496,1100.0
2013-07-17 13:00:00,44.68,44.7,44.68,44.69,1700.0,36.4496,36.4659,36.4496,36.4577,1700.0
2013-07-17 13:05:00,44.69,44.72,44.69,44.72,3100.0,36.4577,36.4822,36.4577,36.4822,3100.0
2013-07-17 13:10:00,44.71,44.72,44.71,44.72,1900.0,36.474,36.4822,36.474,36.4822,1900.0
2013-07-17 13:15:00,44.71,44.74,44.71,44.74,3300.0,36.474,36.4985,36.474,36.4985,3300.0
2013-07-17 13:20:00,44.74,44.76,44.74,44.74,3400.0,36.4985,36.5148,36.4985,36.4985,3400.0
2013-07-17 13:25:00,44.71,44.71,44.66,44.66,1200.0,36.474,36.474,36.4333,36.4333,1200.0
2013-07-17 13:30:00,44.66,44.69,44.65,44.68,3400.0,36.4333,36.4577,36.4251,36.4496,3400.0
2013-07-17 13:35:00,44.66,44.68,44.65,44.68,1400.0,36.4333,36.4496,36.4251,36.4496,1400.0
2013-07-17 13:40:00,44.68,44.68,44.67,44.67,400.0,36.4496,36.4496,36.4414,36.4414,400.0
2013-07-17 13:45:00,44.67,44.7,44.67,44.7,1600.0,36.4414,36.4659,36.4414,36.4659,1600.0
2013-07-17 13:50:00,44.7,44.7,44.66,44.68,2600.0,36.4659,36.4659,36.4333,36.4496,2600.0
2013-07-17 13:55:00,44.68,44.69,44.68,44.69,1500.0,36.4496,36.4577,36.4496,36.4577,1500.0
2013-07-17 14:00:00,44.72,44.74,44.7,44.7,1500.0,36.4822,36.4985,36.4659,36.4659,1500.0
2013-07-17 14:05:00,44.72,44.73,44.7,44.73,1400.0,36.4822,36.4904,36.4659,36.4904,1400.0
2013-07-17 14:10:00,44.72,44.74,44.72,44.72,2700.0,36.4822,36.4985,36.4822,36.4822,2700.0
2013-07-17 14:15:00,44.71,44.74,44.69,44.72,6600.0,36.474,36.4985,36.4577,36.4822,6600.0
2013-07-17 14:20:00,44.71,44.73,44.7,44.73,3800.0,36.474,36.4904,36.4659,36.4904,3800.0
2013-07-17 14:25:00,44.72,44.73,44.71,44.71,1800.0,36.4822,36.4904,36.474,36.474,1800.0
2013-07-17 14:30:00,44.71,44.71,44.68,44.68,2300.0,36.474,36.474,36.4496,36.4496,2300.0
2013-07-17 14:35:00,44.68,44.68,44.66,44.67,4500.0,36.4496,36.4496,36.4333,36.4414,4500.0
2013-07-17 14:40:00,44.67,44.67,44.64,44.65,4500.0,36.4414,36.4414,36.4169,36.4251,4500.0
2013-07-17 14:45:00,44.65,44.66,44.63,44.63,4800.0,36.4251,36.4333,36.4088,36.4088,4800.0
2013-07-17 14:50:00,44.64,44.65,44.64,44.65,1600.0,36.4169,36.4251,36.4169,36.4251,1600.0
2013-07-17 14:55:00,44.65,44.66,44.64,44.65,2400.0,36.4251,36.4333,36.4169,36.4251,2400.0
2013-07-17 15:00:00,44.65,44.68,44.65,44.68,3000.0,36.4251,36.4496,36.4251,36.4496,3000.0
2013-07-17 15:05:00,44.68,44.7,44.68,44.7,8200.0,36.4496,36.4659,36.4496,36.4659,8200.0
2013-07-17 15:10:00,44.7,44.71,44.68,44.71,8600.0,36.4659,36.474,36.4496,36.474,8600.0
2013-07-17 15:15:00,44.71,44.71,44.68,44.71,7300.0,36.474,36.474,36.4496,36.474,7300.0
2013-07-17 15:20:00,44.71,44.72,44.69,44.69,4300.0,36.474,36.4822,36.4577,36.4577,4300.0
2013-07-17 15:25:00,44.7,44.72,44.69,44.71,8000.0,36.4659,36.4822,36.4577,36.474,8000.0
2013-07-17 15:30:00,44.71,44.72,44.61,44.61,6600.0,36.474,36.4822,36.3925,36.3925,6600.0
2013-07-17 15:35:00,44.62,44.66,44.61,44.66,6400.0,36.4006,36.4333,36.3925,36.4333,6400.0
2013-07-17 15:40:00,44.66,44.71,44.65,44.69,18200.0,36.4333,36.474,36.4251,36.4577,18200.0
2013-07-17 15:45:00,44.7,44.74,44.7,44.73,30800.0,36.4659,36.4985,36.4659,36.4904,30800.0
2013-07-17 15:50:00,44.73,44.74,44.72,44.74,16400.0,36.4904,36.4985,36.4822,36.4985,16400.0
2013-07-17 15:55:00,44.74,44.76,44.7,44.73,68500.0,36.4985,36.5148,36.4659,36.4904,68500.0
2013-07-18 09:30:00,44.76,44.92,44.76,44.85,6600.0,36.5148,36.6454,36.5148,36.5883,6600.0
2013-07-18 09:35:00,44.79,44.83,44.76,44.78,3700.0,36.5393,36.5719,36.5148,36.5311,3700.0
2013-07-18 09:40:00,44.79,44.9,44.71,44.84,3200.0,36.5393,36.629,36.474,36.5801,3200.0
2013-07-18 09:45:00,44.84,44.9,44.83,44.87,4000.0,36.5801,36.629,36.5719,36.6046,4000.0
2013-07-18 09:50:00,44.89,44.89,44.82,44.82,2000.0,36.6209,36.6209,36.5638,36.5638,2000.0
2013-07-18 09:55:00,44.83,44.92,44.83,44.91,2800.0,36.5719,36.6454,36.5719,36.6372,2800.0
2013-07-18 10:00:00,44.89,44.89,44.78,44.79,3600.0,36.6209,36.6209,36.5311,36.5393,3600.0
2013-07-18 10:05:00,44.79,44.87,44.78,44.85,7500.0,36.5393,36.6046,36.5311,36.5883,7500.0
2013-07-18 10:10:00,44.86,44.92,44.85,44.92,1600.0,36.5964,36.6454,36.5883,36.6454,1600.0
2013-07-18 10:15:00,44.93,44.96,44.92,44.96,3500.0,36.6535,36.678,36.6454,36.678,3500.0
2013-07-18 10:20:00,44.95,45.01,44.93,44.97,16000.0,36.6698,36.7188,36.6535,36.6861,16000.0
2013-07-18 10:25:00,44.96,44.99,44.91,44.93,8100.0,36.678,36.7025,36.6372,36.6535,8100.0
2013-07-18 10:30:00,44.95,44.95,44.91,44.94,3500.0,36.6698,36.6698,36.6372,36.6617,3500.0
2013-07-18 10:35:00,44.95,44.95,44.9,44.91,5000.0,36.6698,36.6698,36.629,36.6372,5000.0
2013-07-18 10:40:00,44.92,44.92,44.88,44.89,4200.0,36.6454,36.6454,36.6127,36.6209,4200.0
2013-07-18 10:45:00,44.9,44.93,44.89,44.93,6100.0,36.629,36.6535,36.6209,36.6535,6100.0
2013-07-18 10:50:00,44.93,44.99,44.93,44.98,5000.0,36.6535,36.7025,36.6535,36.6943,5000.0
2013-07-18 10:55:00,44.99,45.06,44.98,45.05,11000.0,36.7025,36.7596,36.6943,36.7514,11000.0
2013-07-18 11:00:00,45.06,45.07,44.98,44.99,25600.0,36.7596,36.7677,36.6943,36.7025,25600.0
2013-07-18 11:05:00,44.98,44.98,44.91,44.92,11000.0,36.6943,36.6943,36.6372,36.6454,11000.0
2013-07-18 11:10:00,44.91,44.91,44.87,44.87,1700.0,36.6372,36.6372,36.6046,36.6046,1700.0
2013-07-18 11:15:00,44.87,44.9,44.84,44.85,12600.0,36.6046,36.629,36.5801,36.5883,12600.0
2013-07-18 11:20:00,44.84,44.85,44.84,44.84,1800.0,36.5801,36.5883,36.5801,36.5801,1800.0
2013-07-18 11:25:00,44.83,44.85,44.81,44.85,5300.0,36.5719,36.5883,36.5556,36.5883,5300.0
2013-07-18 11:30:00,44.84,44.86,44.83,44.84,6600.0,36.5801,36.5964,36.5719,36.5801,6600.0
2013-07-18 11:35:00,44.84,44.84,44.81,44.82,1700.0,36.5801,36.5801,36.5556,36.5638,1700.0
2013-07-18 11:40:00,44.83,44.85,44.83,44.85,4700.0,36.5719,36.5883,36.5719,36.5883,4700.0
2013-07-18 11:45:00,44.84,44.85,44.83,44.83,6800.0,36.5801,36.5883,36.5719,36.5719,6800.0
2013-07-18 11:50:00,44.82,44.83,44.79,44.79,3900.0,36.5638,36.5719,36.5393,36.5393,3900.0
2013-07-18 11:55:00,44.76,44.76,44.74,44.75,10200.0,36.5148,36.5148,36.4985,36.5067,10200.0
2013-07-18 12:00:00,44.75,44.75,44.74,44.74,1900.0,36.5067,36.5067,36.4985,36.4985,1900.0
2013-07-18 12:05:00,44.74,44.77,44.71,44.72,27600.0,36.4985,36.523,36.474,36.4822,27600.0
2013-07-18 12:10:00,44.72,44.74,44.72,44.73,2600.0,36.4822,36.4985,36.4822,36.4904,2600.0
2013-07-18 12:15:00,44.73,44.75,44.73,44.75,4400.0,36.4904,36.5067,36.4904,36.5067,4400.0
2013-07-18 12:20:00,44.74,44.75,44.74,44.75,700.0,36.4985,36.5067,36.4985,36.5067,700.0
2013-07-18 12:25:00,44.75,44.75,44.74,44.75,3800.0,36.5067,36.5067,36.4985,36.5067,3800.0
2013-07-18 12:30:00,44.75,44.75,44.74,44.74,3600.0,36.5067,36.5067,36.4985,36.4985,3600.0
2013-07-18 12:35:00,44.73,44.73,44.71,44.72,3000.0,36.4904,36.4904,36.474,36.4822,3000.0
2013-07-18 12:40:00,44.71,44.71,44.67,44.67,2400.0,36.474,36.474,36.4414,36.4414,2400.0
2013-07-18 12:45:00,44.67,44.68,44.66,44.67,2200.0,36.4414,36.4496,36.4333,36.4414,2200.0
2013-07-18 12:50:00,44.67,44.67,44.66,44.67,3500.0,36.4414,36.4414,36.4333,36.4414,3500.0
2013-07-18 12:55:00,44.68,44.68,44.65,44.68,4200.0,36.4496,36.4496,36.4251,36.4496,4200.0
2013-07-18 13:00:00,44.68,44.7,44.67,44.67,4500.0,36.4496,36.4659,36.4414,36.4414,4500.0
2013-07-18 13:05:00,44.68,44.7,44.68,44.68,2800.0,36.4496,36.4659,36.4496,36.4496,2800.0
2013-07-18 13:10:00,44.69,44.71,44.69,44.69,4400.0,36.4577,36.474,36.4577,36.4577,4400.0
2013-07-18 13:15:00,44.69,44.7,44.64,44.64,4200.0,36.4577,36.4659,36.4169,36.4169,4200.0
2013-07-18 13:20:00,44.63,44.64,44.62,44.64,4700.0,36.4088,36.4169,36.4006,36.4169,4700.0
2013-07-18 13:25:00,44.63,44.67,44.63,44.66,4400.0,36.4088,36.4414,36.4088,36.4333,4400.0
2013-07-18 13:30:00,44.66,44.7,44.66,44.7,3100.0,36.4333,36.4659,36.4333,36.4659,3100.0
2013-07-18 13:35:00,44.69,44.7,44.69,44.7,23900.0,36.4577,36.4659,36.4577,36.4659,23900.0
2013-07-18 13:40:00,44.7,44.7,44.68,44.69,6000.0,36.4659,36.4659,36.4496,36.4577,6000.0
2013-07-18 13:45:00,44.69,44.71,44.69,44.69,5800.0,36.4577,36.474,36.4577,36.4577,5800.0
2013-07-18 13:50:00,44.69,44.7,44.66,44.67,3800.0,36.4577,36.4659,36.4333,36.4414,3800.0
2013-07-18 13:55:00,44.68,44.7,44.68,44.69,1000.0,36.4496,36.4659,36.4496,36.4577,1000.0
2013-07-18 14:00:00,44.69,44.71,44.68,44.68,6200.0,36.4577,36.474,36.4496,36.4496,6200.0
2013-07-18 14:05:00,44.68,44.68,44.65,44.66,2900.0,36.4496,36.4496,36.4251,36.4333,2900.0
2013-07-18 14:10:00,44.67,44.7,44.67,44.69,5600.0,36.4414,36.4659,36.4414,36.4577,5600.0
2013-07-18 14:15:00,44.69,44.7,44.69,44.7,2500.0,36.4577,36.4659,36.4577,36.4659,2500.0
2013-07-18 14:20:00,44.7,44.71,44.69,44.69,6700.0,36.4659,36.474,36.4577,36.4577,6700.0
2013-07-18 14:25:00,44.69,44.7,44.68,44.7,2600.0,36.4577,36.4659,36.4496,36.4659,2600.0
2013-07-18 14:30:00,44.7,44.71,44.7,44.7,7500.0,36.4659,36.474,36.4659,36.4659,7500.0
2013-07-18 14:35:00,44.69,44.69,44.68,44.68,2400.0,36.4577,36.4577,36.4496,36.4496,2400.0
2013-07-18 14:40:00,44.69,44.7,44.68,44.69,6600.0,36.4577,36.4659,36.4496,36.4577,6600.0
2013-07-18 14:45:00,44.69,44.69,44.68,44.68,1800.0,36.4577,36.4577,36.4496,36.4496,1800.0
2013-07-18 14:50:00,44.7,44.7,44.67,44.68,7100.0,36.4659,36.4659,36.4414,36.4496,7100.0
2013-07-18 14:55:00,44.67,44.7,44.66,44.7,6000.0,36.4414,36.4659,36.4333,36.4659,6000.0
2013-07-18 15:00:00,44.69,44.71,44.69,44.7,9300.0,36.4577,36.474,36.4577,36.4659,9300.0
2013-07-18 15:05:00,44.7,44.7,44.68,44.7,2400.0,36.4659,36.4659,36.4496,36.4659,2400.0
2013-07-18 15:10:00,44.69,44.7,44.66,44.66,2900.0,36.4577,36.4659,36.4333,36.4333,2900.0
2013-07-18 15:15:00,44.66,44.67,44.64,44.65,4900.0,36.4333,36.4414,36.4169,36.4251,4900.0
2013-07-18 15:20:00,44.65,44.68,44.64,44.68,10100.0,36.4251,36.4496,36.4169,36.4496,10100.0
2013-07-18 15:25:00,44.67,44.69,44.67,44.68,9900.0,36.4414,36.4577,36.4414,36.4496,9900.0
2013-07-18 15:30:00,44.69,44.69,44.67,44.67,5700.0,36.4577,36.4577,36.4414,36.4414,5700.0
2013-07-18 15:35:00,44.68,44.7,44.67,44.7,12700.0,36.4496,36.4659,36.4414,36.4659,12700.0
2013-07-18 15:40:00,44.7,44.7,44.68,44.68,17100.0,36.4659,36.4659,36.4496,36.4496,17100.0
2013-07-18 15:45:00,44.69,44.71,44.68,44.7,39000.0,36.4577,36.474,36.4496,36.4659,39000.0
2013-07-18 15:50:00,44.7,44.72,44.69,44.69,19600.0,36.4659,36.4822,36.4577,36.4577,19600.0
2013-07-18 15:55:00,44.7,44.71,44.69,44.71,44900.0,36.4659,36.474,36.4577,36.474,44900.0
2013-07-19 09:30:00,44.87,44.87,44.58,44.72,196400.0,36.6046,36.6046,36.368,36.4822,196400.0
2013-07-19 09:35:00,44.72,44.74,44.56,44.61,22000.0,36.4822,36.4985,36.3517,36.3925,22000.0
2013-07-19 09:40:00,44.62,44.71,44.6,44.71,6800.0,36.4006,36.474,36.3843,36.474,6800.0
2013-07-19 09:45:00,44.7,44.74,44.62,44.63,13900.0,36.4659,36.4985,36.4006,36.4088,13900.0
2013-07-19 09:50:00,44.64,44.64,44.44,44.48,16600.0,36.4169,36.4169,36.2538,36.2864,16600.0
2013-07-19 09:55:00,44.51,44.53,44.49,44.49,5100.0,36.3109,36.3272,36.2946,36.2946,5100.0
2013-07-19 10:00:00,44.5,44.54,44.5,44.54,1800.0,36.3027,36.3354,36.3027,36.3354,1800.0
2013-07-19 10:05:00,44.54,44.55,44.51,44.55,7400.0,36.3354,36.3435,36.3109,36.3435,7400.0
2013-07-19 10:10:00,44.53,44.53,44.46,44.49,3100.0,36.3272,36.3272,36.2701,36.2946,3100.0
2013-07-19 10:15:00,44.46,44.48,44.45,44.46,1700.0,36.2701,36.2864,36.2619,36.2701,1700.0
2013-07-19 10:20:00,44.45,44.45,44.39,44.44,5000.0,36.2619,36.2619,36.213,36.2538,5000.0
2013-07-19 10:25:00,44.44,44.45,44.41,44.44,6300.0,36.2538,36.2619,36.2293,36.2538,6300.0
2013-07-19 10:30:00,44.44,44.46,44.42,44.45,8000.0,36.2538,36.2701,36.2375,36.2619,8000.0
2013-07-19 10:35:00,44.45,44.48,44.44,44.48,3200.0,36.2619,36.2864,36.2538,36.2864,3200.0
2013-07-19 10:40:00,44.49,44.53,44.47,44.51,40200.0,36.2946,36.3272,36.2783,36.3109,40200.0
2013-07-19 10:45:00,44.48,44.49,44.48,44.48,3000.0,36.2864,36.2946,36.2864,36.2864,3000.0
2013-07-19 10:50:00,44.48,44.49,44.47,44.48,7300.0,36.2864,36.2946,36.2783,36.2864,7300.0
2013-07-19 10:55:00,44.48,44.5,44.46,44.48,6900.0,36.2864,36.3027,36.2701,36.2864,6900.0
2013-07-19 11:00:00,44.5,44.52,44.46,44.48,12600.0,36.3027,36.319,36.2701,36.2864,12600.0
2013-07-19 11:05:00,44.48,44.48,44.45,44.48,5100.0,36.2864,36.2864,36.2619,36.2864,5100.0
2013-07-19 11:10:00,44.48,44.54,44.48,44.52,5500.0,36.2864,36.3354,36.2864,36.319,5500.0
2013-07-19 11:15:00,44.52,44.52,44.47,44.49,4000.0,36.319,36.319,36.2783,36.2946,4000.0
2013-07-19 11:20:00,44.48,44.52,44.48,44.52,4500.0,36.2864,36.319,36.2864,36.319,4500.0
2013-07-19 11:25:00,44.52,44.54,44.48,44.49,12000.0,36.319,36.3354,36.2864,36.2946,12000.0
2013-07-19 11:30:00,44.49,44.49,44.43,44.44,5100.0,36.2946,36.2946,36.2456,36.2538,5100.0
2013-07-19 11:35:00,44.43,44.43,44.37,44.38,3600.0,36.2456,36.2456,36.1967,36.2048,3600.0
2013-07-19 11:40:00,44.35,44.35,44.32,44.35,2900.0,36.1804,36.1804,36.1559,36.1804,2900.0
2013-07-19 11:45:00,44.35,44.36,44.34,44.35,4800.0,36.1804,36.1885,36.1722,36.1804,4800.0
2013-07-19 11:50:00,44.34,44.37,44.33,44.37,5500.0,36.1722,36.1967,36.164,36.1967,5500.0
2013-07-19 11:55:00,44.38,44.44,44.37,44.43,9500.0,36.2048,36.2538,36.1967,36.2456,9500.0
2013-07-19 12:00:00,44.44,44.45,44.42,44.43,6200.0,36.2538,36.2619,36.2375,36.2456,6200.0
2013-07-19 12:05:00,44.42,44.44,44.41,44.42,9700.0,36.2375,36.2538,36.2293,36.2375,9700.0
2013-07-19 12:10:00,44.42,44.44,44.37,44.39,8900.0,36.2375,36.2538,36.1967,36.213,8900.0
2013-07-19 12:15:00,44.38,44.41,44.38,44.41,4400.0,36.2048,36.2293,36.2048,36.2293,4400.0
2013-07-19 12:20:00,44.41,44.42,44.4,44.4,5800.0,36.2293,36.2375,36.2211,36.2211,5800.0
2013-07-19 12:25:00,44.4,44.44,44.4,44.41,7100.0,36.2211,36.2538,36.2211,36.2293,7100.0
2013-07-19 12:30:00,44.4,44.4,44.38,44.39,2700.0,36.2211,36.2211,36.2048,36.213,2700.0
2013-07-19 12:35:00,44.39,44.4,44.39,44.4,4700.0,36.213,36.2211,36.213,36.2211,4700.0
2013-07-19 12:40:00,44.4,44.4,44.38,44.4,1400.0,36.2211,36.2211,36.2048,36.2211,1400.0
2013-07-19 12:45:00,44.4,44.4,44.39,44.4,1800.0,36.2211,36.2211,36.213,36.2211,1800.0
2013-07-19 12:50:00,44.4,44.4,44.38,44.39,4100.0,36.2211,36.2211,36.2048,36.213,4100.0
2013-07-19 12:55:00,44.39,44.41,44.39,44.4,8100.0,36.213,36.2293,36.213,36.2211,8100.0
2013-07-19 13:00:00,44.4,44.41,44.39,44.4,9600.0,36.2211,36.2293,36.213,36.2211,9600.0
2013-07-19 13:05:00,44.4,44.4,44.39,44.39,3600.0,36.2211,36.2211,36.213,36.213,3600.0
2013-07-19 13:10:00,44.39,44.42,44.39,44.42,8000.0,36.213,36.2375,36.213,36.2375,8000.0
2013-07-19 13:15:00,44.42,44.42,44.41,44.41,5500.0,36.2375,36.2375,36.2293,36.2293,5500.0
2013-07-19 13:20:00,44.42,44.42,44.39,44.39,19800.0,36.2375,36.2375,36.213,36.213,19800.0
2013-07-19 13:25:00,44.39,44.39,44.35,44.36,6700.0,36.213,36.213,36.1804,36.1885,6700.0
2013-07-19 13:30:00,44.35,44.38,44.34,44.35,5700.0,36.1804,36.2048,36.1722,36.1804,5700.0
2013-07-19 13:35:00,44.35,44.37,44.33,44.34,14700.0,36.1804,36.1967,36.164,36.1722,14700.0
2013-07-19 13:40:00,44.35,44.36,44.35,44.36,3100.0,36.1804,36.1885,36.1804,36.1885,3100.0
2013-07-19 13:45:00,44.36,44.39,44.35,44.39,6200.0,36.1885,36.213,36.1804,36.213,6200.0
2013-07-19 13:50:00,44.4,44.4,44.4,44.4,4600.0,36.2211,36.2211,36.2211,36.2211,4600.0
2013-07-19 13:55:00,44.4,44.4,44.38,44.4,7000.0,36.2211,36.2211,36.2048,36.2211,7000.0
2013-07-19 14:00:00,44.4,44.4,44.39,44.4,10300.0,36.2211,36.2211,36.213,36.2211,10300.0
2013-07-19 14:05:00,44.4,44.42,44.38,44.38,12300.0,36.2211,36.2375,36.2048,36.2048,12300.0
2013-07-19 14:10:00,44.39,44.41,44.37,44.37,10700.0,36.213,36.2293,36.1967,36.1967,10700.0
2013-07-19 14:15:00,44.36,44.36,44.34,44.35,5800.0,36.1885,36.1885,36.1722,36.1804,5800.0
2013-07-19 14:20:00,44.36,44.38,44.36,44.37,3500.0,36.1885,36.2048,36.1885,36.1967,3500.0
2013-07-19 14:25:00,44.37,44.38,44.37,44.38,1100.0,36.1967,36.2048,36.1967,36.2048,1100.0
2013-07-19 14:30:00,44.38,44.39,44.36,44.39,4000.0,36.2048,36.213,36.1885,36.213,4000.0
2013-07-19 14:35:00,44.38,44.39,44.37,44.38,3800.0,36.2048,36.213,36.1967,36.2048,3800.0
2013-07-19 14:40:00,44.39,44.4,44.38,44.39,6100.0,36.213,36.2211,36.2048,36.213,6100.0
2013-07-19 14:45:00,44.39,44.4,44.39,44.4,4000.0,36.213,36.2211,36.213,36.2211,4000.0
2013-07-19 14:50:00,44.4,44.4,44.38,44.39,11600.0,36.2211,36.2211,36.2048,36.213,11600.0
2013-07-19 14:55:00,44.4,44.41,44.4,44.4,7500.0,36.2211,36.2293,36.2211,36.2211,7500.0
2013-07-19 15:00:00,44.41,44.41,44.38,44.39,11700.0,36.2293,36.2293,36.2048,36.213,11700.0
2013-07-19 15:05:00,44.4,44.41,44.39,44.39,13000.0,36.2211,36.2293,36.213,36.213,13000.0
2013-07-19 15:10:00,44.4,44.4,44.38,44.39,4700.0,36.2211,36.2211,36.2048,36.213,4700.0
2013-07-19 15:15:00,44.39,44.39,44.38,44.38,3700.0,36.213,36.213,36.2048,36.2048,3700.0
2013-07-19 15:20:00,44.39,44.4,44.35,44.38,19500.0,36.213,36.2211,36.1804,36.2048,19500.0
2013-07-19 15:25:00,44.37,44.39,44.36,44.39,4100.0,36.1967,36.213,36.1885,36.213,4100.0
2013-07-19 15:30:00,44.39,44.4,44.39,44.39,9500.0,36.213,36.2211,36.213,36.213,9500.0
2013-07-19 15:35:00,44.38,44.39,44.38,44.39,3100.0,36.2048,36.213,36.2048,36.213,3100.0
2013-07-19 15:40:00,44.39,44.41,44.39,44.4,17000.0,36.213,36.2293,36.213,36.2211,17000.0
2013-07-19 15:45:00,44.39,44.39,44.35,44.35,15200.0,36.213,36.213,36.1804,36.1804,15200.0
2013-07-19 15:50:00,44.34,44.38,44.34,44.38,32100.0,36.1722,36.2048,36.1722,36.2048,32100.0
2013-07-19 15:55:00,44.38,44.39,44.34,44.35,61300.0,36.2048,36.213,36.1722,36.1804,61300.0
2013-07-22 09:30:00,44.35,44.48,44.27,44.35,46800.0,36.1804,36.2864,36.1151,36.1804,46800.0
2013-07-22 09:35:00,44.33,44.39,44.32,44.32,4300.0,36.164,36.213,36.1559,36.1559,4300.0
2013-07-22 09:40:00,44.35,44.42,44.34,44.35,20500.0,36.1804,36.2375,36.1722,36.1804,20500.0
2013-07-22 09:45:00,44.35,44.38,44.29,44.35,20400.0,36.1804,36.2048,36.1314,36.1804,20400.0
2013-07-22 09:50:00,44.35,44.37,44.33,44.33,11000.0,36.1804,36.1967,36.164,36.164,11000.0
2013-07-22 09:55:00,44.35,44.38,44.34,44.36,3700.0,36.1804,36.2048,36.1722,36.1885,3700.0
2013-07-22 10:00:00,44.32,44.42,44.32,44.39,7800.0,36.1559,36.2375,36.1559,36.213,7800.0
2013-07-22 10:05:00,44.36,44.39,44.34,44.39,23500.0,36.1885,36.213,36.1722,36.213,23500.0
2013-07-22 10:10:00,44.37,44.37,44.33,44.34,22100.0,36.1967,36.1967,36.164,36.1722,22100.0
2013-07-22 10:15:00,44.35,44.35,44.33,44.35,27100.0,36.1804,36.1804,36.164,36.1804,27100.0
2013-07-22 10:20:00,44.35,44.4,44.34,44.34,7400.0,36.1804,36.2211,36.1722,36.1722,7400.0
2013-07-22 10:25:00,44.35,44.39,44.28,44.28,9800.0,36.1804,36.213,36.1233,36.1233,9800.0
2013-07-22 10:30:00,44.29,44.35,44.29,44.33,5800.0,36.1314,36.1804,36.1314,36.164,5800.0
2013-07-22 10:35:00,44.33,44.35,44.31,44.31,5000.0,36.164,36.1804,36.1477,36.1477,5000.0
2013-07-22 10:40:00,44.31,44.32,44.3,44.32,5000.0,36.1477,36.1559,36.1396,36.1559,5000.0
2013-07-22 10:45:00,44.32,44.37,44.3,44.31,21400.0,36.1559,36.1967,36.1396,36.1477,21400.0
2013-07-22 10:50:00,44.3,44.37,44.3,44.32,45500.0,36.1396,36.1967,36.1396,36.1559,45500.0
2013-07-22 10:55:00,44.33,44.35,44.3,44.34,13300.0,36.164,36.1804,36.1396,36.1722,13300.0
2013-07-22 11:00:00,44.35,44.36,44.33,44.34,23000.0,36.1804,36.1885,36.164,36.1722,23000.0
2013-07-22 11:05:00,44.34,44.35,44.33,44.34,7700.0,36.1722,36.1804,36.164,36.1722,7700.0
2013-07-22 11:10:00,44.35,44.35,44.34,44.34,6700.0,36.1804,36.1804,36.1722,36.1722,6700.0
2013-07-22 11:15:00,44.34,44.35,44.34,44.34,8200.0,36.1722,36.1804,36.1722,36.1722,8200.0
2013-07-22 11:20:00,44.34,44.34,44.34,44.34,3200.0,36.1722,36.1722,36.1722,36.1722,3200.0
2013-07-22 11:25:00,44.34,44.35,44.33,44.33,23000.0,36.1722,36.1804,36.164,36.164,23000.0
2013-07-22 11:30:00,44.34,44.35,44.3,44.31,10600.0,36.1722,36.1804,36.1396,36.1477,10600.0
2013-07-22 11:35:00,44.32,44.36,44.32,44.36,8300.0,36.1559,36.1885,36.1559,36.1885,8300.0
2013-07-22 11:40:00,44.35,44.36,44.31,44.31,3900.0,36.1804,36.1885,36.1477,36.1477,3900.0
2013-07-22 11:45:00,44.32,44.32,44.27,44.27,7500.0,36.1559,36.1559,36.1151,36.1151,7500.0
2013-07-22 11:50:00,44.27,44.28,44.25,44.25,5200.0,36.1151,36.1233,36.0988,36.0988,5200.0
2013-07-22 11:55:00,44.25,44.28,44.25,44.28,7900.0,36.0988,36.1233,36.0988,36.1233,7900.0
2013-07-22 12:00:00,44.29,44.31,44.29,44.29,4400.0,36.1314,36.1477,36.1314,36.1314,4400.0
2013-07-22 12:05:00,44.29,44.3,44.29,44.3,4100.0,36.1314,36.1396,36.1314,36.1396,4100.0
2013-07-22 12:10:00,44.3,44.32,44.3,44.32,9600.0,36.1396,36.1559,36.1396,36.1559,9600.0
2013-07-22 12:15:00,44.32,44.32,44.29,44.3,7400.0,36.1559,36.1559,36.1314,36.1396,7400.0
2013-07-22 12:20:00,44.29,44.32,44.29,44.32,5600.0,36.1314,36.1559,36.1314,36.1559,5600.0
2013-07-22 12:25:00,44.32,44.35,44.32,44.35,8500.0,36.1559,36.1804,36.1559,36.1804,8500.0
2013-07-22 12:30:00,44.35,44.37,44.33,44.34,24700.0,36.1804,36.1967,36.164,36.1722,24700.0
2013-07-22 12:35:00,44.33,44.33,44.31,44.31,4500.0,36.164,36.164,36.1477,36.1477,4500.0
2013-07-22 12:40:00,44.31,44.33,44.3,44.31,5900.0,36.1477,36.164,36.1396,36.1477,5900.0
2013-07-22 12:45:00,44.3,44.31,44.3,44.3,2300.0,36.1396,36.1477,36.1396,36.1396,2300.0
2013-07-22 12:50:00,44.29,44.3,44.29,44.29,4400.0,36.1314,36.1396,36.1314,36.1314,4400.0
2013-07-22 12:55:00,44.3,44.3,44.29,44.3,3400.0,36.1396,36.1396,36.1314,36.1396,3400.0
2013-07-22 13:00:00,44.3,44.31,44.3,44.31,11300.0,36.1396,36.1477,36.1396,36.1477,11300.0
2013-07-22 13:05:00,44.31,44.31,44.3,44.3,9700.0,36.1477,36.1477,36.1396,36.1396,9700.0
2013-07-22 13:10:00,44.29,44.29,44.27,44.27,4400.0,36.1314,36.1314,36.1151,36.1151,4400.0
2013-07-22 13:15:00,44.27,44.3,44.27,44.27,8600.0,36.1151,36.1396,36.1151,36.1151,8600.0
2013-07-22 13:20:00,44.27,44.28,44.27,44.27,4600.0,36.1151,36.1233,36.1151,36.1151,4600.0
2013-07-22 13:25:00,44.27,44.29,44.27,44.27,4700.0,36.1151,36.1314,36.1151,36.1151,4700.0
2013-07-22 13:30:00,44.26,44.3,44.26,44.28,7300.0,36.1069,36.1396,36.1069,36.1233,7300.0
2013-07-22 13:35:00,44.28,44.28,44.26,44.26,9100.0,36.1233,36.1233,36.1069,36.1069,9100.0
2013-07-22 13:40:00,44.25,44.26,44.23,44.25,9800.0,36.0988,36.1069,36.0825,36.0988,9800.0
2013-07-22 13:45:00,44.25,44.25,44.23,44.25,36200.0,36.0988,36.0988,36.0825,36.0988,36200.0
2013-07-22 13:50:00,44.24,44.29,44.23,44.28,33300.0,36.0906,36.1314,36.0825,36.1233,33300.0
2013-07-22 13:55:00,44.29,44.29,44.28,44.29,2800.0,36.1314,36.1314,36.1233,36.1314,2800.0
2013-07-22 14:00:00,44.3,44.3,44.29,44.3,9100.0,36.1396,36.1396,36.1314,36.1396,9100.0
2013-07-22 14:05:00,44.3,44.3,44.29,44.3,1100.0,36.1396,36.1396,36.1314,36.1396,1100.0
2013-07-22 14:10:00,44.3,44.32,44.29,44.3,20300.0,36.1396,36.1559,36.1314,36.1396,20300.0
2013-07-22 14:15:00,44.3,44.3,44.28,44.28,5700.0,36.1396,36.1396,36.1233,36.1233,5700.0
2013-07-22 14:20:00,44.29,44.3,44.28,44.29,1900.0,36.1314,36.1396,36.1233,36.1314,1900.0
2013-07-22 14:25:00,44.29,44.3,44.28,44.29,9500.0,36.1314,36.1396,36.1233,36.1314,9500.0
2013-07-22 14:30:00,44.29,44.3,44.28,44.29,6800.0,36.1314,36.1396,36.1233,36.1314,6800.0
2013-07-22 14:35:00,44.29,44.3,44.28,44.28,11600.0,36.1314,36.1396,36.1233,36.1233,11600.0
2013-07-22 14:40:00,44.27,44.3,44.27,44.29,15400.0,36.1151,36.1396,36.1151,36.1314,15400.0
2013-07-22 14:45:00,44.29,44.31,44.29,44.29,6200.0,36.1314,36.1477,36.1314,36.1314,6200.0
2013-07-22 14:50:00,44.3,44.3,44.29,44.3,2200.0,36.1396,36.1396,36.1314,36.1396,2200.0
2013-07-22 14:55:00,44.3,44.32,44.3,44.32,26800.0,36.1396,36.1559,36.1396,36.1559,26800.0
2013-07-22 15:00:00,44.32,44.33,44.29,44.31,34500.0,36.1559,36.164,36.1314,36.1477,34500.0
2013-07-22 15:05:00,44.31,44.33,44.28,44.29,16200.0,36.1477,36.164,36.1233,36.1314,16200.0
2013-07-22 15:10:00,44.29,44.31,44.29,44.3,30900.0,36.1314,36.1477,36.1314,36.1396,30900.0
2013-07-22 15:15:00,44.3,44.31,44.29,44.29,4900.0,36.1396,36.1477,36.1314,36.1314,4900.0
2013-07-22 15:20:00,44.3,44.3,44.29,44.3,4100.0,36.1396,36.1396,36.1314,36.1396,4100.0
2013-07-22 15:25:00,44.3,44.3,44.28,44.29,9800.0,36.1396,36.1396,36.1233,36.1314,9800.0
2013-07-22 15:30:00,44.29,44.3,44.29,44.3,8100.0,36.1314,36.1396,36.1314,36.1396,8100.0
2013-07-22 15:35:00,44.29,44.3,44.26,44.26,13000.0,36.1314,36.1396,36.1069,36.1069,13000.0
2013-07-22 15:40:00,44.26,44.31,44.26,44.29,28400.0,36.1069,36.1477,36.1069,36.1314,28400.0
2013-07-22 15:45:00,44.29,44.31,44.28,44.3,30900.0,36.1314,36.1477,36.1233,36.1396,30900.0
2013-07-22 15:50:00,44.3,44.33,44.29,44.31,98500.0,36.1396,36.164,36.1314,36.1477,98500.0
2013-07-22 15:55:00,44.31,44.33,44.27,44.28,103800.0,36.1477,36.164,36.1151,36.1233,103800.0
2013-07-23 09:30:00,44.73,44.73,44.37,44.5,38300.0,36.4904,36.4904,36.1967,36.3027,38300.0
2013-07-23 09:35:00,44.53,44.56,44.41,44.44,15300.0,36.3272,36.3517,36.2293,36.2538,15300.0
2013-07-23 09:40:00,44.49,44.57,44.45,44.45,12500.0,36.2946,36.3598,36.2619,36.2619,12500.0
2013-07-23 09:45:00,44.47,44.58,44.47,44.58,5200.0,36.2783,36.368,36.2783,36.368,5200.0
2013-07-23 09:50:00,44.55,44.55,44.4,44.45,12800.0,36.3435,36.3435,36.2211,36.2619,12800.0
2013-07-23 09:55:00,44.41,44.5,44.37,44.48,32100.0,36.2293,36.3027,36.1967,36.2864,32100.0
2013-07-23 10:00:00,44.5,44.52,44.41,44.47,18500.0,36.3027,36.319,36.2293,36.2783,18500.0
2013-07-23 10:05:00,44.49,44.5,44.45,44.47,13000.0,36.2946,36.3027,36.2619,36.2783,13000.0
2013-07-23 10:10:00,44.46,44.46,44.35,44.45,24300.0,36.2701,36.2701,36.1804,36.2619,24300.0
2013-07-23 10:15:00,44.42,44.45,44.36,44.4,19500.0,36.2375,36.2619,36.1885,36.2211,19500.0
2013-07-23 10:20:00,44.4,44.43,44.35,44.39,41600.0,36.2211,36.2456,36.1804,36.213,41600.0
2013-07-23 10:25:00,44.4,44.4,44.34,44.36,13700.0,36.2211,36.2211,36.1722,36.1885,13700.0
2013-07-23 10:30:00,44.35,44.4,44.35,44.37,15100.0,36.1804,36.2211,36.1804,36.1967,15100.0
2013-07-23 10:35:00,44.37,44.39,44.35,44.35,7900.0,36.1967,36.213,36.1804,36.1804,7900.0
2013-07-23 10:40:00,44.36,44.39,44.3,44.34,20100.0,36.1885,36.213,36.1396,36.1722,20100.0
2013-07-23 10:45:00,44.34,44.36,44.3,44.33,9400.0,36.1722,36.1885,36.1396,36.164,9400.0
2013-07-23 10:50:00,44.34,44.4,44.33,44.4,6000.0,36.1722,36.2211,36.164,36.2211,6000.0
2013-07-23 10:55:00,44.41,44.46,44.41,44.46,6400.0,36.2293,36.2701,36.2293,36.2701,6400.0
2013-07-23 11:00:00,44.46,44.47,44.41,44.42,22200.0,36.2701,36.2783,36.2293,36.2375,22200.0
2013-07-23 11:05:00,44.43,44.44,44.41,44.44,10200.0,36.2456,36.2538,36.2293,36.2538,10200.0
2013-07-23 11:10:00,44.44,44.44,44.4,44.41,14300.0,36.2538,36.2538,36.2211,36.2293,14300.0
2013-07-23 11:15:00,44.41,44.42,44.4,44.41,15000.0,36.2293,36.2375,36.2211,36.2293,15000.0
2013-07-23 11:20:00,44.42,44.43,44.41,44.42,5900.0,36.2375,36.2456,36.2293,36.2375,5900.0
2013-07-23 11:25:00,44.43,44.43,44.37,44.37,17100.0,36.2456,36.2456,36.1967,36.1967,17100.0
2013-07-23 11:30:00,44.37,44.39,44.34,44.36,8200.0,36.1967,36.213,36.1722,36.1885,8200.0
2013-07-23 11:35:00,44.36,44.41,44.36,44.4,20200.0,36.1885,36.2293,36.1885,36.2211,20200.0
2013-07-23 11:40:00,44.41,44.44,44.4,44.43,7200.0,36.2293,36.2538,36.2211,36.2456,7200.0
2013-07-23 11:45:00,44.43,44.47,44.42,44.45,7300.0,36.2456,36.2783,36.2375,36.2619,7300.0
2013-07-23 11:50:00,44.46,44.48,44.46,44.47,7900.0,36.2701,36.2864,36.2701,36.2783,7900.0
2013-07-23 11:55:00,44.48,44.52,44.47,44.51,13800.0,36.2864,36.319,36.2783,36.3109,13800.0
2013-07-23 12:00:00,44.51,44.51,44.47,44.48,17500.0,36.3109,36.3109,36.2783,36.2864,17500.0
2013-07-23 12:05:00,44.48,44.5,44.47,44.48,12900.0,36.2864,36.3027,36.2783,36.2864,12900.0
2013-07-23 12:10:00,44.49,44.52,44.47,44.51,39000.0,36.2946,36.319,36.2783,36.3109,39000.0
2013-07-23 12:15:00,44.5,44.55,44.5,44.55,12100.0,36.3027,36.3435,36.3027,36.3435,12100.0
2013-07-23 12:20:00,44.55,44.57,44.55,44.56,9800.0,36.3435,36.3598,36.3435,36.3517,9800.0
2013-07-23 12:25:00,44.55,44.6,44.55,44.6,7900.0,36.3435,36.3843,36.3435,36.3843,7900.0
2013-07-23 12:30:00,44.59,44.59,44.54,44.54,47700.0,36.3761,36.3761,36.3354,36.3354,47700.0
2013-07-23 12:35:00,44.55,44.6,44.55,44.58,15800.0,36.3435,36.3843,36.3435,36.368,15800.0
2013-07-23 12:40:00,44.58,44.59,44.57,44.57,15600.0,36.368,36.3761,36.3598,36.3598,15600.0
2013-07-23 12:45:00,44.56,44.57,44.54,44.56,19500.0,36.3517,36.3598,36.3354,36.3517,19500.0
2013-07-23 12:50:00,44.56,44.58,44.56,44.58,2800.0,36.3517,36.368,36.3517,36.368,2800.0
2013-07-23 12:55:00,44.57,44.58,44.54,44.55,10400.0,36.3598,36.368,36.3354,36.3435,10400.0
2013-07-23 13:00:00,44.55,44.55,44.51,44.54,10700.0,36.3435,36.3435,36.3109,36.3354,10700.0
2013-07-23 13:05:00,44.54,44.57,44.53,44.55,7700.0,36.3354,36.3598,36.3272,36.3435,7700.0
2013-07-23 13:10:00,44.56,44.57,44.52,44.53,5400.0,36.3517,36.3598,36.319,36.3272,5400.0
2013-07-23 13:15:00,44.55,44.57,44.54,44.57,4300.0,36.3435,36.3598,36.3354,36.3598,4300.0
2013-07-23 13:20:00,44.57,44.57,44.53,44.54,12400.0,36.3598,36.3598,36.3272,36.3354,12400.0
2013-07-23 13:25:00,44.54,44.54,44.5,44.51,57800.0,36.3354,36.3354,36.3027,36.3109,57800.0
2013-07-23 13:30:00,44.5,44.53,44.5,44.53,9500.0,36.3027,36.3272,36.3027,36.3272,9500.0
2013-07-23 13:35:00,44.53,44.55,44.52,44.55,8200.0,36.3272,36.3435,36.319,36.3435,8200.0
2013-07-23 13:40:00,44.55,44.56,44.54,44.56,4300.0,36.3435,36.3517,36.3354,36.3517,4300.0
2013-07-23 13:45:00,44.57,44.6,44.56,44.58,12700.0,36.3598,36.3843,36.3517,36.368,12700.0
2013-07-23 13:50:00,44.58,44.62,44.57,44.62,15500.0,36.368,36.4006,36.3598,36.4006,15500.0
2013-07-23 13:55:00,44.62,44.64,44.59,44.63,8700.0,36.4006,36.4169,36.3761,36.4088,8700.0
2013-07-23 14:00:00,44.64,44.69,44.63,44.69,9700.0,36.4169,36.4577,36.4088,36.4577,9700.0
2013-07-23 14:05:00,44.69,44.71,44.68,44.71,5100.0,36.4577,36.474,36.4496,36.474,5100.0
2013-07-23 14:10:00,44.71,44.71,44.66,44.68,20800.0,36.474,36.474,36.4333,36.4496,20800.0
2013-07-23 14:15:00,44.69,44.71,44.68,44.68,10900.0,36.4577,36.474,36.4496,36.4496,10900.0
2013-07-23 14:20:00,44.69,44.76,44.68,44.74,16800.0,36.4577,36.5148,36.4496,36.4985,16800.0
2013-07-23 14:25:00,44.74,44.75,44.74,44.74,2600.0,36.4985,36.5067,36.4985,36.4985,2600.0
2013-07-23 14:30:00,44.75,44.75,44.68,44.7,19900.0,36.5067,36.5067,36.4496,36.4659,19900.0
2013-07-23 14:35:00,44.69,44.7,44.66,44.67,16000.0,36.4577,36.4659,36.4333,36.4414,16000.0
2013-07-23 14:40:00,44.69,44.69,44.62,44.62,26000.0,36.4577,36.4577,36.4006,36.4006,26000.0
2013-07-23 14:45:00,44.62,44.63,44.6,44.61,10000.0,36.4006,36.4088,36.3843,36.3925,10000.0
2013-07-23 14:50:00,44.62,44.64,44.62,44.62,11700.0,36.4006,36.4169,36.4006,36.4006,11700.0
2013-07-23 14:55:00,44.62,44.63,44.59,44.61,8600.0,36.4006,36.4088,36.3761,36.3925,8600.0
2013-07-23 15:00:00,44.61,44.62,44.6,44.62,10000.0,36.3925,36.4006,36.3843,36.4006,10000.0
2013-07-23 15:05:00,44.63,44.66,44.62,44.65,15200.0,36.4088,36.4333,36.4006,36.4251,15200.0
2013-07-23 15:10:00,44.65,44.66,44.63,44.63,10000.0,36.4251,36.4333,36.4088,36.4088,10000.0
2013-07-23 15:15:00,44.64,44.64,44.63,44.64,3900.0,36.4169,36.4169,36.4088,36.4169,3900.0
2013-07-23 15:20:00,44.64,44.64,44.58,44.58,37200.0,36.4169,36.4169,36.368,36.368,37200.0
2013-07-23 15:25:00,44.59,44.59,44.58,44.58,9200.0,36.3761,36.3761,36.368,36.368,9200.0
2013-07-23 15:30:00,44.58,44.59,44.58,44.59,8500.0,36.368,36.3761,36.368,36.3761,8500.0
2013-07-23 15:35:00,44.58,44.6,44.55,44.55,37500.0,36.368,36.3843,36.3435,36.3435,37500.0
2013-07-23 15:40:00,44.55,44.55,44.54,44.54,9900.0,36.3435,36.3435,36.3354,36.3354,9900.0
2013-07-23 15:45:00,44.55,44.55,44.52,44.52,19300.0,36.3435,36.3435,36.319,36.319,19300.0
2013-07-23 15:50:00,44.52,44.55,44.52,44.55,38400.0,36.319,36.3435,36.319,36.3435,38400.0
2013-07-23 15:55:00,44.54,44.55,44.52,44.53,83800.0,36.3354,36.3435,36.319,36.3272,83800.0
2013-07-24 09:30:00,44.75,44.83,44.5,44.75,32900.0,36.5067,36.5719,36.3027,36.5067,32900.0
2013-07-24 09:35:00,44.76,44.76,44.56,44.66,37800.0,36.5148,36.5148,36.3517,36.4333,37800.0
2013-07-24 09:40:00,44.62,44.66,44.52,44.55,17300.0,36.4006,36.4333,36.319,36.3435,17300.0
2013-07-24 09:45:00,44.57,44.58,44.52,44.54,13400.0,36.3598,36.368,36.319,36.3354,13400.0
2013-07-24 09:50:00,44.55,44.55,44.4,44.46,23000.0,36.3435,36.3435,36.2211,36.2701,23000.0
2013-07-24 09:55:00,44.47,44.57,44.45,44.54,12800.0,36.2783,36.3598,36.2619,36.3354,12800.0
2013-07-24 10:00:00,44.57,44.6,44.48,44.49,9500.0,36.3598,36.3843,36.2864,36.2946,9500.0
2013-07-24 10:05:00,44.51,44.51,44.44,44.47,10200.0,36.3109,36.3109,36.2538,36.2783,10200.0
2013-07-24 10:10:00,44.44,44.44,44.39,44.43,10600.0,36.2538,36.2538,36.213,36.2456,10600.0
2013-07-24 10:15:00,44.44,44.61,44.43,44.61,6200.0,36.2538,36.3925,36.2456,36.3925,6200.0
2013-07-24 10:20:00,44.62,44.63,44.57,44.59,10000.0,36.4006,36.4088,36.3598,36.3761,10000.0
2013-07-24 10:25:00,44.62,44.62,44.47,44.55,13200.0,36.4006,36.4006,36.2783,36.3435,13200.0
2013-07-24 10:30:00,44.56,44.56,44.53,44.55,6300.0,36.3517,36.3517,36.3272,36.3435,6300.0
2013-07-24 10:35:00,44.55,44.58,44.53,44.57,7400.0,36.3435,36.368,36.3272,36.3598,7400.0
2013-07-24 10:40:00,44.58,44.59,44.54,44.56,26900.0,36.368,36.3761,36.3354,36.3517,26900.0
2013-07-24 10:45:00,44.56,44.61,44.55,44.61,6900.0,36.3517,36.3925,36.3435,36.3925,6900.0
2013-07-24 10:50:00,44.61,44.65,44.6,44.64,4500.0,36.3925,36.4251,36.3843,36.4169,4500.0
2013-07-24 10:55:00,44.64,44.67,44.63,44.63,10400.0,36.4169,36.4414,36.4088,36.4088,10400.0
2013-07-24 11:00:00,44.64,44.65,44.62,44.62,16300.0,36.4169,36.4251,36.4006,36.4006,16300.0
2013-07-24 11:05:00,44.62,44.63,44.58,44.59,11800.0,36.4006,36.4088,36.368,36.3761,11800.0
2013-07-24 11:10:00,44.6,44.61,44.56,44.59,12700.0,36.3843,36.3925,36.3517,36.3761,12700.0
2013-07-24 11:15:00,44.6,44.63,44.58,44.61,12600.0,36.3843,36.4088,36.368,36.3925,12600.0
2013-07-24 11:20:00,44.6,44.61,44.56,44.57,5400.0,36.3843,36.3925,36.3517,36.3598,5400.0
2013-07-24 11:25:00,44.57,44.59,44.56,44.58,5400.0,36.3598,36.3761,36.3517,36.368,5400.0
2013-07-24 11:30:00,44.58,44.64,44.56,44.64,12000.0,36.368,36.4169,36.3517,36.4169,12000.0
2013-07-24 11:35:00,44.63,44.65,44.63,44.64,5300.0,36.4088,36.4251,36.4088,36.4169,5300.0
2013-07-24 11:40:00,44.64,44.65,44.6,44.65,15700.0,36.4169,36.4251,36.3843,36.4251,15700.0
2013-07-24 11:45:00,44.65,44.68,44.6,44.62,20800.0,36.4251,36.4496,36.3843,36.4006,20800.0
2013-07-24 11:50:00,44.61,44.61,44.57,44.58,4400.0,36.3925,36.3925,36.3598,36.368,4400.0
2013-07-24 11:55:00,44.57,44.58,44.49,44.51,6500.0,36.3598,36.368,36.2946,36.3109,6500.0
2013-07-24 12:00:00,44.51,44.51,44.46,44.46,6200.0,36.3109,36.3109,36.2701,36.2701,6200.0
2013-07-24 12:05:00,44.47,44.49,44.46,44.47,9900.0,36.2783,36.2946,36.2701,36.2783,9900.0
2013-07-24 12:10:00,44.47,44.48,44.42,44.42,8000.0,36.2783,36.2864,36.2375,36.2375,8000.0
2013-07-24 12:15:00,44.42,44.43,44.4,44.41,9700.0,36.2375,36.2456,36.2211,36.2293,9700.0
2013-07-24 12:20:00,44.41,44.41,44.39,44.4,5700.0,36.2293,36.2293,36.213,36.2211,5700.0
2013-07-24 12:25:00,44.4,44.4,44.37,44.38,5900.0,36.2211,36.2211,36.1967,36.2048,5900.0
2013-07-24 12:30:00,44.37,44.38,44.36,44.38,6500.0,36.1967,36.2048,36.1885,36.2048,6500.0
2013-07-24 12:35:00,44.37,44.39,44.36,44.36,5200.0,36.1967,36.213,36.1885,36.1885,5200.0
2013-07-24 12:40:00,44.37,44.39,44.36,44.37,8200.0,36.1967,36.213,36.1885,36.1967,8200.0
2013-07-24 12:45:00,44.4,44.41,44.37,44.37,3100.0,36.2211,36.2293,36.1967,36.1967,3100.0
2013-07-24 12:50:00,44.37,44.38,44.36,44.38,6400.0,36.1967,36.2048,36.1885,36.2048,6400.0
2013-07-24 12:55:00,44.38,44.4,44.36,44.38,4100.0,36.2048,36.2211,36.1885,36.2048,4100.0
2013-07-24 13:00:00,44.37,44.41,44.36,44.4,7000.0,36.1967,36.2293,36.1885,36.2211,7000.0
2013-07-24 13:05:00,44.39,44.4,44.35,44.36,9900.0,36.213,36.2211,36.1804,36.1885,9900.0
2013-07-24 13:10:00,44.36,44.36,44.35,44.36,5600.0,36.1885,36.1885,36.1804,36.1885,5600.0
2013-07-24 13:15:00,44.36,44.36,44.34,44.36,9600.0,36.1885,36.1885,36.1722,36.1885,9600.0
2013-07-24 13:20:00,44.36,44.36,44.34,44.34,1200.0,36.1885,36.1885,36.1722,36.1722,1200.0
2013-07-24 13:25:00,44.35,44.36,44.34,44.35,3500.0,36.1804,36.1885,36.1722,36.1804,3500.0
2013-07-24 13:30:00,44.34,44.34,44.33,44.33,2500.0,36.1722,36.1722,36.164,36.164,2500.0
2013-07-24 13:35:00,44.33,44.35,44.32,44.35,8900.0,36.164,36.1804,36.1559,36.1804,8900.0
2013-07-24 13:40:00,44.34,44.35,44.34,44.35,2800.0,36.1722,36.1804,36.1722,36.1804,2800.0
2013-07-24 13:45:00,44.34,44.37,44.34,44.35,8100.0,36.1722,36.1967,36.1722,36.1804,8100.0
2013-07-24 13:50:00,44.36,44.39,44.35,44.38,3800.0,36.1885,36.213,36.1804,36.2048,3800.0
2013-07-24 13:55:00,44.37,44.38,44.34,44.34,6400.0,36.1967,36.2048,36.1722,36.1722,6400.0
2013-07-24 14:00:00,44.34,44.35,44.33,44.34,5700.0,36.1722,36.1804,36.164,36.1722,5700.0
2013-07-24 14:05:00,44.35,44.36,44.34,44.34,10000.0,36.1804,36.1885,36.1722,36.1722,10000.0
2013-07-24 14:10:00,44.34,44.37,44.32,44.34,8400.0,36.1722,36.1967,36.1559,36.1722,8400.0
2013-07-24 14:15:00,44.34,44.34,44.32,44.32,6400.0,36.1722,36.1722,36.1559,36.1559,6400.0
2013-07-24 14:20:00,44.32,44.33,44.31,44.32,3700.0,36.1559,36.164,36.1477,36.1559,3700.0
2013-07-24 14:25:00,44.31,44.34,44.31,44.34,5300.0,36.1477,36.1722,36.1477,36.1722,5300.0
2013-07-24 14:30:00,44.34,44.35,44.3,44.31,14200.0,36.1722,36.1804,36.1396,36.1477,14200.0
2013-07-24 14:35:00,44.31,44.32,44.3,44.3,5600.0,36.1477,36.1559,36.1396,36.1396,5600.0
2013-07-24 14:40:00,44.29,44.3,44.29,44.3,7000.0,36.1314,36.1396,36.1314,36.1396,7000.0
2013-07-24 14:45:00,44.29,44.31,44.29,44.3,5100.0,36.1314,36.1477,36.1314,36.1396,5100.0
2013-07-24 14:50:00,44.32,44.34,44.32,44.32,10300.0,36.1559,36.1722,36.1559,36.1559,10300.0
2013-07-24 14:55:00,44.33,44.33,44.31,44.31,4400.0,36.164,36.164,36.1477,36.1477,4400.0
2013-07-24 15:00:00,44.31,44.32,44.29,44.29,6900.0,36.1477,36.1559,36.1314,36.1314,6900.0
2013-07-24 15:05:00,44.29,44.29,44.25,44.28,13200.0,36.1314,36.1314,36.0988,36.1233,13200.0
2013-07-24 15:10:00,44.28,44.3,44.27,44.3,11300.0,36.1233,36.1396,36.1151,36.1396,11300.0
2013-07-24 15:15:00,44.3,44.3,44.29,44.29,4200.0,36.1396,36.1396,36.1314,36.1314,4200.0
2013-07-24 15:20:00,44.29,44.36,44.28,44.36,10200.0,36.1314,36.1885,36.1233,36.1885,10200.0
2013-07-24 15:25:00,44.36,44.37,44.34,44.34,23400.0,36.1885,36.1967,36.1722,36.1722,23400.0
2013-07-24 15:30:00,44.35,44.35,44.34,44.34,3800.0,36.1804,36.1804,36.1722,36.1722,3800.0
2013-07-24 15:35:00,44.34,44.35,44.32,44.32,13600.0,36.1722,36.1804,36.1559,36.1559,13600.0
2013-07-24 15:40:00,44.32,44.36,44.32,44.33,22900.0,36.1559,36.1885,36.1559,36.164,22900.0
2013-07-24 15:45:00,44.33,44.33,44.31,44.31,13700.0,36.164,36.164,36.1477,36.1477,13700.0
2013-07-24 15:50:00,44.31,44.32,44.26,44.27,23100.0,36.1477,36.1559,36.1069,36.1151,23100.0
2013-07-24 15:55:00,44.27,44.33,44.27,44.33,38300.0,36.1151,36.164,36.1151,36.164,38300.0
2013-07-25 09:30:00,44.35,44.41,44.1,44.32,21300.0,36.1804,36.2293,35.9764,36.1559,21300.0
2013-07-25 09:35:00,44.33,44.36,44.22,44.28,7900.0,36.164,36.1885,36.0743,36.1233,7900.0
2013-07-25 09:40:00,44.25,44.38,44.24,44.27,12400.0,36.0988,36.2048,36.0906,36.1151,12400.0
2013-07-25 09:45:00,44.26,44.36,44.24,44.34,7500.0,36.1069,36.1885,36.0906,36.1722,7500.0
2013-07-25 09:50:00,44.36,44.39,44.31,44.31,10500.0,36.1885,36.213,36.1477,36.1477,10500.0
2013-07-25 09:55:00,44.32,44.39,44.3,44.38,15300.0,36.1559,36.213,36.1396,36.2048,15300.0
2013-07-25 10:00:00,44.36,44.5,44.35,44.5,8300.0,36.1885,36.3027,36.1804,36.3027,8300.0
2013-07-25 10:05:00,44.5,44.51,44.44,44.47,10300.0,36.3027,36.3109,36.2538,36.2783,10300.0
2013-07-25 10:10:00,44.45,44.49,44.43,44.45,14500.0,36.2619,36.2946,36.2456,36.2619,14500.0
2013-07-25 10:15:00,44.45,44.47,44.41,44.42,9700.0,36.2619,36.2783,36.2293,36.2375,9700.0
2013-07-25 10:20:00,44.44,44.48,44.42,44.46,6100.0,36.2538,36.2864,36.2375,36.2701,6100.0
2013-07-25 10:25:00,44.47,44.48,44.42,44.43,8100.0,36.2783,36.2864,36.2375,36.2456,8100.0
2013-07-25 10:30:00,44.44,44.49,44.42,44.43,7100.0,36.2538,36.2946,36.2375,36.2456,7100.0
2013-07-25 10:35:00,44.44,44.45,44.38,44.41,7200.0,36.2538,36.2619,36.2048,36.2293,7200.0
2013-07-25 10:40:00,44.4,44.43,44.39,44.41,5400.0,36.2211,36.2456,36.213,36.2293,5400.0
2013-07-25 10:45:00,44.41,44.44,44.41,44.43,4700.0,36.2293,36.2538,36.2293,36.2456,4700.0
2013-07-25 10:50:00,44.43,44.44,44.38,44.39,10500.0,36.2456,36.2538,36.2048,36.213,10500.0
2013-07-25 10:55:00,44.39,44.4,44.34,44.34,8400.0,36.213,36.2211,36.1722,36.1722,8400.0
2013-07-25 11:00:00,44.35,44.36,44.29,44.33,10100.0,36.1804,36.1885,36.1314,36.164,10100.0
2013-07-25 11:05:00,44.32,44.33,44.21,44.22,14700.0,36.1559,36.164,36.0661,36.0743,14700.0
2013-07-25 11:10:00,44.22,44.26,44.22,44.22,6900.0,36.0743,36.1069,36.0743,36.0743,6900.0
2013-07-25 11:15:00,44.22,44.26,44.21,44.22,4700.0,36.0743,36.1069,36.0661,36.0743,4700.0
2013-07-25 11:20:00,44.24,44.26,44.21,44.21,5200.0,36.0906,36.1069,36.0661,36.0661,5200.0
2013-07-25 11:25:00,44.23,44.24,44.21,44.23,4500.0,36.0825,36.0906,36.0661,36.0825,4500.0
2013-07-25 11:30:00,44.21,44.25,44.21,44.22,6800.0,36.0661,36.0988,36.0661,36.0743,6800.0
2013-07-25 11:35:00,44.22,44.22,44.18,44.18,5800.0,36.0743,36.0743,36.0417,36.0417,5800.0
2013-07-25 11:40:00,44.17,44.22,44.17,44.21,4500.0,36.0335,36.0743,36.0335,36.0661,4500.0
2013-07-25 11:45:00,44.22,44.24,44.21,44.23,2500.0,36.0743,36.0906,36.0661,36.0825,2500.0
2013-07-25 11:50:00,44.23,44.26,44.21,44.25,7200.0,36.0825,36.1069,36.0661,36.0988,7200.0
2013-07-25 11:55:00,44.25,44.29,44.24,44.29,3500.0,36.0988,36.1314,36.0906,36.1314,3500.0
2013-07-25 12:00:00,44.29,44.32,44.28,44.28,11300.0,36.1314,36.1559,36.1233,36.1233,11300.0
2013-07-25 12:05:00,44.3,44.33,44.29,44.32,2700.0,36.1396,36.164,36.1314,36.1559,2700.0
2013-07-25 12:10:00,44.34,44.36,44.31,44.32,8800.0,36.1722,36.1885,36.1477,36.1559,8800.0
2013-07-25 12:15:00,44.32,44.36,44.31,44.33,5300.0,36.1559,36.1885,36.1477,36.164,5300.0
2013-07-25 12:20:00,44.35,44.39,44.32,44.39,11600.0,36.1804,36.213,36.1559,36.213,11600.0
2013-07-25 12:25:00,44.4,44.43,44.39,44.42,9800.0,36.2211,36.2456,36.213,36.2375,9800.0
2013-07-25 12:30:00,44.42,44.44,44.41,44.44,3500.0,36.2375,36.2538,36.2293,36.2538,3500.0
2013-07-25 12:35:00,44.43,44.47,44.42,44.44,9600.0,36.2456,36.2783,36.2375,36.2538,9600.0
2013-07-25 12:40:00,44.46,44.48,44.45,44.48,11300.0,36.2701,36.2864,36.2619,36.2864,11300.0
2013-07-25 12:45:00,44.47,44.49,44.47,44.48,4300.0,36.2783,36.2946,36.2783,36.2864,4300.0
2013-07-25 12:50:00,44.49,44.49,44.46,44.47,10400.0,36.2946,36.2946,36.2701,36.2783,10400.0
2013-07-25 12:55:00,44.48,44.5,44.47,44.49,17200.0,36.2864,36.3027,36.2783,36.2946,17200.0
2013-07-25 13:00:00,44.5,44.52,44.48,44.51,13700.0,36.3027,36.319,36.2864,36.3109,13700.0
2013-07-25 13:05:00,44.51,44.53,44.5,44.53,6600.0,36.3109,36.3272,36.3027,36.3272,6600.0
2013-07-25 13:10:00,44.52,44.55,44.52,44.54,8600.0,36.319,36.3435,36.319,36.3354,8600.0
2013-07-25 13:15:00,44.54,44.58,44.53,44.58,10200.0,36.3354,36.368,36.3272,36.368,10200.0
2013-07-25 13:20:00,44.58,44.61,44.56,44.61,6900.0,36.368,36.3925,36.3517,36.3925,6900.0
2013-07-25 13:25:00,44.61,44.64,44.59,44.64,10800.0,36.3925,36.4169,36.3761,36.4169,10800.0
2013-07-25 13:30:00,44.63,44.64,44.6,44.6,15500.0,36.4088,36.4169,36.3843,36.3843,15500.0
2013-07-25 13:35:00,44.62,44.62,44.57,44.58,13000.0,36.4006,36.4006,36.3598,36.368,13000.0
2013-07-25 13:40:00,44.58,44.59,44.54,44.54,6700.0,36.368,36.3761,36.3354,36.3354,6700.0
2013-07-25 13:45:00,44.55,44.57,44.55,44.57,2500.0,36.3435,36.3598,36.3435,36.3598,2500.0
2013-07-25 13:50:00,44.57,44.61,44.56,44.58,8900.0,36.3598,36.3925,36.3517,36.368,8900.0
2013-07-25 13:55:00,44.58,44.6,44.57,44.58,5200.0,36.368,36.3843,36.3598,36.368,5200.0
2013-07-25 14:00:00,44.58,44.59,44.56,44.58,5800.0,36.368,36.3761,36.3517,36.368,5800.0
2013-07-25 14:05:00,44.58,44.61,44.57,44.57,10100.0,36.368,36.3925,36.3598,36.3598,10100.0
2013-07-25 14:10:00,44.58,44.59,44.54,44.54,9200.0,36.368,36.3761,36.3354,36.3354,9200.0
2013-07-25 14:15:00,44.54,44.57,44.54,44.57,8000.0,36.3354,36.3598,36.3354,36.3598,8000.0
2013-07-25 14:20:00,44.57,44.57,44.52,44.54,7200.0,36.3598,36.3598,36.319,36.3354,7200.0
2013-07-25 14:25:00,44.53,44.55,44.51,44.54,8400.0,36.3272,36.3435,36.3109,36.3354,8400.0
2013-07-25 14:30:00,44.56,44.56,44.54,44.55,3400.0,36.3517,36.3517,36.3354,36.3435,3400.0
2013-07-25 14:35:00,44.56,44.56,44.5,44.5,8800.0,36.3517,36.3517,36.3027,36.3027,8800.0
2013-07-25 14:40:00,44.5,44.54,44.5,44.51,8500.0,36.3027,36.3354,36.3027,36.3109,8500.0
2013-07-25 14:45:00,44.52,44.52,44.51,44.52,1700.0,36.319,36.319,36.3109,36.319,1700.0
2013-07-25 14:50:00,44.52,44.52,44.47,44.47,19400.0,36.319,36.319,36.2783,36.2783,19400.0
2013-07-25 14:55:00,44.47,44.48,44.37,44.38,14700.0,36.2783,36.2864,36.1967,36.2048,14700.0
2013-07-25 15:00:00,44.38,44.4,44.36,44.37,16900.0,36.2048,36.2211,36.1885,36.1967,16900.0
2013-07-25 15:05:00,44.38,44.46,44.37,44.44,17900.0,36.2048,36.2701,36.1967,36.2538,17900.0
2013-07-25 15:10:00,44.46,44.48,44.45,44.46,8500.0,36.2701,36.2864,36.2619,36.2701,8500.0
2013-07-25 15:15:00,44.48,44.5,44.47,44.48,16500.0,36.2864,36.3027,36.2783,36.2864,16500.0
2013-07-25 15:20:00,44.49,44.52,44.48,44.51,14600.0,36.2946,36.319,36.2864,36.3109,14600.0
2013-07-25 15:25:00,44.52,44.54,44.48,44.49,23000.0,36.319,36.3354,36.2864,36.2946,23000.0
2013-07-25 15:30:00,44.5,44.54,44.49,44.51,10500.0,36.3027,36.3354,36.2946,36.3109,10500.0
2013-07-25 15:35:00,44.52,44.55,44.49,44.52,22800.0,36.319,36.3435,36.2946,36.319,22800.0
2013-07-25 15:40:00,44.53,44.58,44.52,44.58,14400.0,36.3272,36.368,36.319,36.368,14400.0
2013-07-25 15:45:00,44.57,44.6,44.52,44.59,36800.0,36.3598,36.3843,36.319,36.3761,36800.0
2013-07-25 15:50:00,44.59,44.59,44.56,44.57,16200.0,36.3761,36.3761,36.3517,36.3598,16200.0
2013-07-25 15:55:00,44.56,44.58,44.54,44.56,67100.0,36.3517,36.368,36.3354,36.3517,67100.0
2013-07-26 09:30:00,44.19,44.32,44.16,44.16,13000.0,36.0498,36.1559,36.0254,36.0254,13000.0
2013-07-26 09:35:00,44.15,44.26,44.15,44.26,3000.0,36.0172,36.1069,36.0172,36.1069,3000.0
2013-07-26 09:40:00,44.29,44.3,44.04,44.07,5800.0,36.1314,36.1396,35.9275,35.9519,5800.0
2013-07-26 09:45:00,44.09,44.16,44.08,44.1,4400.0,35.9683,36.0254,35.9601,35.9764,4400.0
2013-07-26 09:50:00,44.11,44.17,44.08,44.16,6600.0,35.9846,36.0335,35.9601,36.0254,6600.0
2013-07-26 09:55:00,44.19,44.21,44.12,44.21,2500.0,36.0498,36.0661,35.9927,36.0661,2500.0
2013-07-26 10:00:00,44.16,44.26,44.14,44.24,3600.0,36.0254,36.1069,36.009,36.0906,3600.0
2013-07-26 10:05:00,44.2,44.21,44.13,44.15,1700.0,36.058,36.0661,36.0009,36.0172,1700.0
2013-07-26 10:10:00,44.18,44.18,44.08,44.12,6600.0,36.0417,36.0417,35.9601,35.9927,6600.0
2013-07-26 10:15:00,44.15,44.15,44.09,44.11,6800.0,36.0172,36.0172,35.9683,35.9846,6800.0
2013-07-26 10:20:00,44.11,44.12,44.09,44.09,2300.0,35.9846,35.9927,35.9683,35.9683,2300.0
2013-07-26 10:25:00,44.09,44.1,44.02,44.06,8500.0,35.9683,35.9764,35.9111,35.9438,8500.0
2013-07-26 10:30:00,44.07,44.08,44.06,44.08,6000.0,35.9519,35.9601,35.9438,35.9601,6000.0
2013-07-26 10:35:00,44.08,44.09,44.05,44.08,5400.0,35.9601,35.9683,35.9356,35.9601,5400.0
2013-07-26 10:40:00,44.08,44.11,44.08,44.1,3500.0,35.9601,35.9846,35.9601,35.9764,3500.0
2013-07-26 10:45:00,44.08,44.08,43.92,43.92,11900.0,35.9601,35.9601,35.8296,35.8296,11900.0
2013-07-26 10:50:00,43.93,43.97,43.91,43.93,10900.0,35.8377,35.8704,35.8214,35.8377,10900.0
2013-07-26 10:55:00,43.93,43.93,43.88,43.93,5500.0,35.8377,35.8377,35.7969,35.8377,5500.0
2013-07-26 11:00:00,43.92,43.93,43.88,43.93,4700.0,35.8296,35.8377,35.7969,35.8377,4700.0
2013-07-26 11:05:00,43.94,43.96,43.94,43.94,5200.0,35.8459,35.8622,35.8459,35.8459,5200.0
2013-07-26 11:10:00,43.94,43.96,43.93,43.96,5000.0,35.8459,35.8622,35.8377,35.8622,5000.0
2013-07-26 11:15:00,43.95,43.96,43.94,43.95,3600.0,35.854,35.8622,35.8459,35.854,3600.0
2013-07-26 11:20:00,43.96,43.97,43.91,43.91,4500.0,35.8622,35.8704,35.8214,35.8214,4500.0
2013-07-26 11:25:00,43.91,43.91,43.86,43.86,7100.0,35.8214,35.8214,35.7806,35.7806,7100.0
2013-07-26 11:30:00,43.86,43.9,43.86,43.9,18200.0,35.7806,35.8133,35.7806,35.8133,18200.0
2013-07-26 11:35:00,43.89,43.91,43.88,43.91,6700.0,35.8051,35.8214,35.7969,35.8214,6700.0
2013-07-26 11:40:00,43.93,43.97,43.93,43.94,3400.0,35.8377,35.8704,35.8377,35.8459,3400.0
2013-07-26 11:45:00,43.93,43.98,43.92,43.97,18400.0,35.8377,35.8785,35.8296,35.8704,18400.0
2013-07-26 11:50:00,43.98,44.06,43.98,44.05,12800.0,35.8785,35.9438,35.8785,35.9356,12800.0
2013-07-26 11:55:00,44.05,44.1,44.05,44.07,8900.0,35.9356,35.9764,35.9356,35.9519,8900.0
2013-07-26 12:00:00,44.06,44.07,44.05,44.05,5300.0,35.9438,35.9519,35.9356,35.9356,5300.0
2013-07-26 12:05:00,44.05,44.09,44.05,44.07,5300.0,35.9356,35.9683,35.9356,35.9519,5300.0
2013-07-26 12:10:00,44.08,44.16,44.08,44.16,8800.0,35.9601,36.0254,35.9601,36.0254,8800.0
2013-07-26 12:15:00,44.16,44.19,44.13,44.13,5100.0,36.0254,36.0498,36.0009,36.0009,5100.0
2013-07-26 12:20:00,44.11,44.11,44.07,44.07,1300.0,35.9846,35.9846,35.9519,35.9519,1300.0
2013-07-26 12:25:00,44.06,44.1,44.05,44.09,5700.0,35.9438,35.9764,35.9356,35.9683,5700.0
2013-07-26 12:30:00,44.1,44.14,44.1,44.14,5800.0,35.9764,36.009,35.9764,36.009,5800.0
2013-07-26 12:35:00,44.15,44.2,44.15,44.19,6100.0,36.0172,36.058,36.0172,36.0498,6100.0
2013-07-26 12:40:00,44.19,44.21,44.19,44.2,7000.0,36.0498,36.0661,36.0498,36.058,7000.0
2013-07-26 12:45:00,44.21,44.22,44.2,44.2,2600.0,36.0661,36.0743,36.058,36.058,2600.0
2013-07-26 12:50:00,44.21,44.21,44.2,44.2,4600.0,36.0661,36.0661,36.058,36.058,4600.0
2013-07-26 12:55:00,44.21,44.21,44.16,44.16,5200.0,36.0661,36.0661,36.0254,36.0254,5200.0
2013-07-26 13:00:00,44.16,44.2,44.16,44.2,6500.0,36.0254,36.058,36.0254,36.058,6500.0
2013-07-26 13:05:00,44.2,44.23,44.2,44.21,2500.0,36.058,36.0825,36.058,36.0661,2500.0
2013-07-26 13:10:00,44.22,44.22,44.18,44.18,4300.0,36.0743,36.0743,36.0417,36.0417,4300.0
2013-07-26 13:15:00,44.17,44.17,44.15,44.16,4900.0,36.0335,36.0335,36.0172,36.0254,4900.0
2013-07-26 13:20:00,44.17,44.21,44.16,44.2,2400.0,36.0335,36.0661,36.0254,36.058,2400.0
2013-07-26 13:25:00,44.21,44.23,44.21,44.22,2400.0,36.0661,36.0825,36.0661,36.0743,2400.0
2013-07-26 13:30:00,44.22,44.23,44.22,44.23,6700.0,36.0743,36.0825,36.0743,36.0825,6700.0
2013-07-26 13:35:00,44.23,44.27,44.23,44.26,5400.0,36.0825,36.1151,36.0825,36.1069,5400.0
2013-07-26 13:40:00,44.26,44.26,44.23,44.23,5700.0,36.1069,36.1069,36.0825,36.0825,5700.0
2013-07-26 13:45:00,44.23,44.25,44.23,44.24,5100.0,36.0825,36.0988,36.0825,36.0906,5100.0
2013-07-26 13:50:00,44.25,44.25,44.22,44.24,6200.0,36.0988,36.0988,36.0743,36.0906,6200.0
2013-07-26 13:55:00,44.24,44.24,44.2,44.22,7100.0,36.0906,36.0906,36.058,36.0743,7100.0
2013-07-26 14:00:00,44.23,44.24,44.22,44.24,5700.0,36.0825,36.0906,36.0743,36.0906,5700.0
2013-07-26 14:05:00,44.23,44.26,44.23,44.26,4500.0,36.0825,36.1069,36.0825,36.1069,4500.0
2013-07-26 14:10:00,44.26,44.34,44.26,44.3,8600.0,36.1069,36.1722,36.1069,36.1396,8600.0
2013-07-26 14:15:00,44.31,44.35,44.3,44.31,19900.0,36.1477,36.1804,36.1396,36.1477,19900.0
2013-07-26 14:20:00,44.3,44.31,44.26,44.26,4300.0,36.1396,36.1477,36.1069,36.1069,4300.0
2013-07-26 14:25:00,44.26,44.27,44.18,44.18,5800.0,36.1069,36.1151,36.0417,36.0417,5800.0
2013-07-26 14:30:00,44.18,44.19,44.17,44.18,8800.0,36.0417,36.0498,36.0335,36.0417,8800.0
2013-07-26 14:35:00,44.19,44.21,44.19,44.2,6600.0,36.0498,36.0661,36.0498,36.058,6600.0
2013-07-26 14:40:00,44.21,44.22,44.19,44.21,8400.0,36.0661,36.0743,36.0498,36.0661,8400.0
2013-07-26 14:45:00,44.2,44.23,44.2,44.22,7700.0,36.058,36.0825,36.058,36.0743,7700.0
2013-07-26 14:50:00,44.22,44.27,44.22,44.25,8000.0,36.0743,36.1151,36.0743,36.0988,8000.0
2013-07-26 14:55:00,44.24,44.25,44.24,44.25,4100.0,36.0906,36.0988,36.0906,36.0988,4100.0
2013-07-26 15:00:00,44.25,44.25,44.23,44.23,16400.0,36.0988,36.0988,36.0825,36.0825,16400.0
2013-07-26 15:05:00,44.21,44.24,44.21,44.24,18100.0,36.0661,36.0906,36.0661,36.0906,18100.0
2013-07-26 15:10:00,44.25,44.27,44.22,44.23,10100.0,36.0988,36.1151,36.0743,36.0825,10100.0
2013-07-26 15:15:00,44.23,44.24,44.22,44.23,5700.0,36.0825,36.0906,36.0743,36.0825,5700.0
2013-07-26 15:20:00,44.24,44.26,44.24,44.24,20400.0,36.0906,36.1069,36.0906,36.0906,20400.0
2013-07-26 15:25:00,44.24,44.24,44.2,44.2,2900.0,36.0906,36.0906,36.058,36.058,2900.0
2013-07-26 15:30:00,44.21,44.23,44.2,44.22,10900.0,36.0661,36.0825,36.058,36.0743,10900.0
2013-07-26 15:35:00,44.22,44.26,44.22,44.23,9900.0,36.0743,36.1069,36.0743,36.0825,9900.0
2013-07-26 15:40:00,44.24,44.28,44.23,44.25,35500.0,36.0906,36.1233,36.0825,36.0988,35500.0
2013-07-26 15:45:00,44.25,44.32,44.25,44.3,26500.0,36.0988,36.1559,36.0988,36.1396,26500.0
2013-07-26 15:50:00,44.3,44.31,44.29,44.31,22000.0,36.1396,36.1477,36.1314,36.1477,22000.0
2013-07-26 15:55:00,44.31,44.35,44.29,44.34,54800.0,36.1477,36.1804,36.1314,36.1722,54800.0
2013-07-29 09:30:00,44.2,44.23,44.14,44.19,16400.0,36.058,36.0825,36.009,36.0498,16400.0
2013-07-29 09:35:00,44.2,44.22,44.17,44.2,7600.0,36.058,36.0743,36.0335,36.058,7600.0
2013-07-29 09:40:00,44.2,44.27,44.19,44.27,6300.0,36.058,36.1151,36.0498,36.1151,6300.0
2013-07-29 09:45:00,44.26,44.3,44.26,44.28,4000.0,36.1069,36.1396,36.1069,36.1233,4000.0
2013-07-29 09:50:00,44.27,44.28,44.2,44.26,5300.0,36.1151,36.1233,36.058,36.1069,5300.0
2013-07-29 09:55:00,44.24,44.33,44.24,44.33,6700.0,36.0906,36.164,36.0906,36.164,6700.0
2013-07-29 10:00:00,44.3,44.3,44.22,44.23,10100.0,36.1396,36.1396,36.0743,36.0825,10100.0
2013-07-29 10:05:00,44.23,44.24,44.18,44.24,5000.0,36.0825,36.0906,36.0417,36.0906,5000.0
2013-07-29 10:10:00,44.25,44.25,44.18,44.22,2100.0,36.0988,36.0988,36.0417,36.0743,2100.0
2013-07-29 10:15:00,44.18,44.21,44.14,44.15,6200.0,36.0417,36.0661,36.009,36.0172,6200.0
2013-07-29 10:20:00,44.15,44.2,44.13,44.2,6000.0,36.0172,36.058,36.0009,36.058,6000.0
2013-07-29 10:25:00,44.22,44.28,44.18,44.25,7500.0,36.0743,36.1233,36.0417,36.0988,7500.0
2013-07-29 10:30:00,44.25,44.27,44.2,44.25,5600.0,36.0988,36.1151,36.058,36.0988,5600.0
2013-07-29 10:35:00,44.21,44.25,44.19,44.22,4600.0,36.0661,36.0988,36.0498,36.0743,4600.0
2013-07-29 10:40:00,44.23,44.27,44.21,44.27,5600.0,36.0825,36.1151,36.0661,36.1151,5600.0
2013-07-29 10:45:00,44.29,44.39,44.27,44.37,12800.0,36.1314,36.213,36.1151,36.1967,12800.0
2013-07-29 10:50:00,44.37,44.38,44.34,44.34,6800.0,36.1967,36.2048,36.1722,36.1722,6800.0
2013-07-29 10:55:00,44.33,44.38,44.32,44.37,14000.0,36.164,36.2048,36.1559,36.1967,14000.0
2013-07-29 11:00:00,44.37,44.41,44.37,44.38,9100.0,36.1967,36.2293,36.1967,36.2048,9100.0
2013-07-29 11:05:00,44.37,44.37,44.3,44.3,7100.0,36.1967,36.1967,36.1396,36.1396,7100.0
2013-07-29 11:10:00,44.3,44.31,44.27,44.3,8700.0,36.1396,36.1477,36.1151,36.1396,8700.0
2013-07-29 11:15:00,44.3,44.3,44.24,44.26,7900.0,36.1396,36.1396,36.0906,36.1069,7900.0
2013-07-29 11:20:00,44.25,44.29,44.24,44.27,3800.0,36.0988,36.1314,36.0906,36.1151,3800.0
2013-07-29 11:25:00,44.27,44.28,44.24,44.25,4600.0,36.1151,36.1233,36.0906,36.0988,4600.0
2013-07-29 11:30:00,44.25,44.3,44.25,44.29,4900.0,36.0988,36.1396,36.0988,36.1314,4900.0
2013-07-29 11:35:00,44.28,44.29,44.22,44.24,5200.0,36.1233,36.1314,36.0743,36.0906,5200.0
2013-07-29 11:40:00,44.25,44.29,44.24,44.29,2900.0,36.0988,36.1314,36.0906,36.1314,2900.0
2013-07-29 11:45:00,44.28,44.29,44.27,44.27,4900.0,36.1233,36.1314,36.1151,36.1151,4900.0
2013-07-29 11:50:00,44.27,44.32,44.26,44.3,11900.0,36.1151,36.1559,36.1069,36.1396,11900.0
2013-07-29 11:55:00,44.29,44.29,44.27,44.29,4600.0,36.1314,36.1314,36.1151,36.1314,4600.0
2013-07-29 12:00:00,44.29,44.29,44.27,44.28,3700.0,36.1314,36.1314,36.1151,36.1233,3700.0
2013-07-29 12:05:00,44.29,44.29,44.27,44.27,6000.0,36.1314,36.1314,36.1151,36.1151,6000.0
2013-07-29 12:10:00,44.27,44.28,44.24,44.28,6100.0,36.1151,36.1233,36.0906,36.1233,6100.0
2013-07-29 12:15:00,44.28,44.3,44.28,44.3,4900.0,36.1233,36.1396,36.1233,36.1396,4900.0
2013-07-29 12:20:00,44.29,44.3,44.29,44.3,8100.0,36.1314,36.1396,36.1314,36.1396,8100.0
2013-07-29 12:25:00,44.3,44.3,44.28,44.28,9400.0,36.1396,36.1396,36.1233,36.1233,9400.0
2013-07-29 12:30:00,44.28,44.29,44.26,44.27,13500.0,36.1233,36.1314,36.1069,36.1151,13500.0
2013-07-29 12:35:00,44.27,44.29,44.27,44.29,6700.0,36.1151,36.1314,36.1151,36.1314,6700.0
2013-07-29 12:40:00,44.29,44.29,44.28,44.29,6700.0,36.1314,36.1314,36.1233,36.1314,6700.0
2013-07-29 12:45:00,44.29,44.31,44.29,44.3,6900.0,36.1314,36.1477,36.1314,36.1396,6900.0
2013-07-29 12:50:00,44.3,44.32,44.27,44.29,14100.0,36.1396,36.1559,36.1151,36.1314,14100.0
2013-07-29 12:55:00,44.29,44.31,44.29,44.3,3200.0,36.1314,36.1477,36.1314,36.1396,3200.0
2013-07-29 13:00:00,44.3,44.31,44.3,44.3,4600.0,36.1396,36.1477,36.1396,36.1396,4600.0
2013-07-29 13:05:00,44.3,44.3,44.27,44.27,8700.0,36.1396,36.1396,36.1151,36.1151,8700.0
2013-07-29 13:10:00,44.27,44.28,44.25,44.25,5300.0,36.1151,36.1233,36.0988,36.0988,5300.0
2013-07-29 13:15:00,44.24,44.24,44.21,44.22,5500.0,36.0906,36.0906,36.0661,36.0743,5500.0
2013-07-29 13:20:00,44.23,44.28,44.22,44.27,6000.0,36.0825,36.1233,36.0743,36.1151,6000.0
2013-07-29 13:25:00,44.27,44.27,44.22,44.22,6300.0,36.1151,36.1151,36.0743,36.0743,6300.0
2013-07-29 13:30:00,44.2,44.2,44.18,44.18,3800.0,36.058,36.058,36.0417,36.0417,3800.0
2013-07-29 13:35:00,44.19,44.19,44.15,44.15,8800.0,36.0498,36.0498,36.0172,36.0172,8800.0
2013-07-29 13:40:00,44.15,44.18,44.15,44.16,5300.0,36.0172,36.0417,36.0172,36.0254,5300.0
2013-07-29 13:45:00,44.16,44.18,44.16,44.18,4300.0,36.0254,36.0417,36.0254,36.0417,4300.0
2013-07-29 13:50:00,44.18,44.19,44.17,44.19,5800.0,36.0417,36.0498,36.0335,36.0498,5800.0
2013-07-29 13:55:00,44.19,44.2,44.19,44.19,7100.0,36.0498,36.058,36.0498,36.0498,7100.0
2013-07-29 14:00:00,44.19,44.27,44.19,44.26,11900.0,36.0498,36.1151,36.0498,36.1069,11900.0
2013-07-29 14:05:00,44.27,44.29,44.26,44.26,17400.0,36.1151,36.1314,36.1069,36.1069,17400.0
2013-07-29 14:10:00,44.26,44.3,44.25,44.27,12400.0,36.1069,36.1396,36.0988,36.1151,12400.0
2013-07-29 14:15:00,44.27,44.28,44.26,44.27,4200.0,36.1151,36.1233,36.1069,36.1151,4200.0
2013-07-29 14:20:00,44.27,44.27,44.26,44.26,6600.0,36.1151,36.1151,36.1069,36.1069,6600.0
2013-07-29 14:25:00,44.27,44.3,44.27,44.3,9700.0,36.1151,36.1396,36.1151,36.1396,9700.0
2013-07-29 14:30:00,44.3,44.33,44.29,44.32,15000.0,36.1396,36.164,36.1314,36.1559,15000.0
2013-07-29 14:35:00,44.3,44.31,44.3,44.3,5300.0,36.1396,36.1477,36.1396,36.1396,5300.0
2013-07-29 14:40:00,44.3,44.31,44.28,44.28,15500.0,36.1396,36.1477,36.1233,36.1233,15500.0
2013-07-29 14:45:00,44.29,44.29,44.27,44.27,8600.0,36.1314,36.1314,36.1151,36.1151,8600.0
2013-07-29 14:50:00,44.27,44.27,44.25,44.25,7100.0,36.1151,36.1151,36.0988,36.0988,7100.0
2013-07-29 14:55:00,44.25,44.26,44.24,44.24,7400.0,36.0988,36.1069,36.0906,36.0906,7400.0
2013-07-29 15:00:00,44.24,44.25,44.23,44.23,9400.0,36.0906,36.0988,36.0825,36.0825,9400.0
2013-07-29 15:05:00,44.23,44.24,44.22,44.23,12500.0,36.0825,36.0906,36.0743,36.0825,12500.0
2013-07-29 15:10:00,44.23,44.24,44.23,44.23,4300.0,36.0825,36.0906,36.0825,36.0825,4300.0
2013-07-29 15:15:00,44.23,44.24,44.22,44.22,11300.0,36.0825,36.0906,36.0743,36.0743,11300.0
2013-07-29 15:20:00,44.22,44.27,44.22,44.26,22200.0,36.0743,36.1151,36.0743,36.1069,22200.0
2013-07-29 15:25:00,44.27,44.27,44.26,44.26,6000.0,36.1151,36.1151,36.1069,36.1069,6000.0
2013-07-29 15:30:00,44.26,44.27,44.23,44.23,15700.0,36.1069,36.1151,36.0825,36.0825,15700.0
2013-07-29 15:35:00,44.23,44.24,44.23,44.23,11500.0,36.0825,36.0906,36.0825,36.0825,11500.0
2013-07-29 15:40:00,44.23,44.29,44.23,44.28,37000.0,36.0825,36.1314,36.0825,36.1233,37000.0
2013-07-29 15:45:00,44.27,44.34,44.27,44.34,52600.0,36.1151,36.1722,36.1151,36.1722,52600.0
2013-07-29 15:50:00,44.34,44.34,44.27,44.29,51700.0,36.1722,36.1722,36.1151,36.1314,51700.0
2013-07-29 15:55:00,44.28,44.31,44.27,44.28,82500.0,36.1233,36.1477,36.1151,36.1233,82500.0
2013-07-30 09:30:00,44.5,44.55,43.76,43.93,52900.0,36.3027,36.3435,35.699,35.8377,52900.0
2013-07-30 09:35:00,44.0,44.21,43.98,44.07,20000.0,35.8948,36.0661,35.8785,35.9519,20000.0
2013-07-30 09:40:00,44.08,44.08,43.84,43.85,17800.0,35.9601,35.9601,35.7643,35.7725,17800.0
2013-07-30 09:45:00,43.86,43.86,43.56,43.65,23100.0,35.7806,35.7806,35.5359,35.6093,23100.0
2013-07-30 09:50:00,43.68,43.74,43.64,43.69,7200.0,35.6338,35.6827,35.6011,35.6419,7200.0
2013-07-30 09:55:00,43.65,43.67,43.59,43.63,8500.0,35.6093,35.6256,35.5604,35.593,8500.0
2013-07-30 10:00:00,43.64,43.64,43.37,43.42,37400.0,35.6011,35.6011,35.3809,35.4217,37400.0
2013-07-30 10:05:00,43.4,43.41,43.28,43.34,39000.0,35.4054,35.4135,35.3075,35.3564,39000.0
2013-07-30 10:10:00,43.36,43.4,43.13,43.22,31100.0,35.3727,35.4054,35.1851,35.2585,31100.0
2013-07-30 10:15:00,43.23,43.32,43.22,43.31,15400.0,35.2667,35.3401,35.2585,35.3319,15400.0
2013-07-30 10:20:00,43.31,43.31,43.16,43.16,14500.0,35.3319,35.3319,35.2096,35.2096,14500.0
2013-07-30 10:25:00,43.17,43.19,43.06,43.06,15900.0,35.2177,35.234,35.128,35.128,15900.0
2013-07-30 10:30:00,43.07,43.07,42.92,42.93,30700.0,35.1361,35.1361,35.0138,35.0219,30700.0
2013-07-30 10:35:00,42.93,43.0,42.86,42.86,38100.0,35.0219,35.079,34.9648,34.9648,38100.0
2013-07-30 10:40:00,42.86,42.93,42.84,42.93,33200.0,34.9648,35.0219,34.9485,35.0219,33200.0
2013-07-30 10:45:00,42.93,43.22,42.93,43.22,17800.0,35.0219,35.2585,35.0219,35.2585,17800.0
2013-07-30 10:50:00,43.2,43.2,43.05,43.05,17000.0,35.2422,35.2422,35.1198,35.1198,17000.0
2013-07-30 10:55:00,43.04,43.06,42.97,43.05,35700.0,35.1117,35.128,35.0546,35.1198,35700.0
2013-07-30 11:00:00,43.06,43.09,43.03,43.03,30400.0,35.128,35.1525,35.1035,35.1035,30400.0
2013-07-30 11:05:00,43.04,43.06,43.02,43.03,12100.0,35.1117,35.128,35.0954,35.1035,12100.0
2013-07-30 11:10:00,43.02,43.03,42.97,43.0,39900.0,35.0954,35.1035,35.0546,35.079,39900.0
2013-07-30 11:15:00,43.01,43.03,42.99,43.0,17400.0,35.0872,35.1035,35.0709,35.079,17400.0
2013-07-30 11:20:00,43.0,43.02,42.98,43.01,34600.0,35.079,35.0954,35.0627,35.0872,34600.0
2013-07-30 11:25:00,43.01,43.11,43.01,43.09,8700.0,35.0872,35.1688,35.0872,35.1525,8700.0
2013-07-30 11:30:00,43.1,43.26,43.1,43.24,17900.0,35.1606,35.2911,35.1606,35.2748,17900.0
2013-07-30 11:35:00,43.24,43.24,43.16,43.19,12500.0,35.2748,35.2748,35.2096,35.234,12500.0
2013-07-30 11:40:00,43.19,43.2,43.18,43.19,6000.0,35.234,35.2422,35.2259,35.234,6000.0
2013-07-30 11:45:00,43.19,43.22,43.19,43.21,5300.0,35.234,35.2585,35.234,35.2504,5300.0
2013-07-30 11:50:00,43.22,43.23,43.03,43.05,23000.0,35.2585,35.2667,35.1035,35.1198,23000.0
2013-07-30 11:55:00,43.05,43.08,43.05,43.07,8300.0,35.1198,35.1443,35.1198,35.1361,8300.0
2013-07-30 12:00:00,43.07,43.13,43.07,43.13,20600.0,35.1361,35.1851,35.1361,35.1851,20600.0
2013-07-30 12:05:00,43.13,43.17,43.12,43.16,11900.0,35.1851,35.2177,35.1769,35.2096,11900.0
2013-07-30 12:10:00,43.16,43.18,43.07,43.07,22000.0,35.2096,35.2259,35.1361,35.1361,22000.0
2013-07-30 12:15:00,43.07,43.09,43.07,43.07,13900.0,35.1361,35.1525,35.1361,35.1361,13900.0
2013-07-30 12:20:00,43.08,43.18,43.07,43.07,38400.0,35.1443,35.2259,35.1361,35.1361,38400.0
2013-07-30 12:25:00,43.08,43.08,42.98,43.03,37800.0,35.1443,35.1443,35.0627,35.1035,37800.0
2013-07-30 12:30:00,43.03,43.05,42.99,43.01,12100.0,35.1035,35.1198,35.0709,35.0872,12100.0
2013-07-30 12:35:00,43.01,43.04,43.01,43.04,4800.0,35.0872,35.1117,35.0872,35.1117,4800.0
2013-07-30 12:40:00,43.04,43.05,43.02,43.03,10000.0,35.1117,35.1198,35.0954,35.1035,10000.0
2013-07-30 12:45:00,43.02,43.03,42.95,42.97,25300.0,35.0954,35.1035,35.0382,35.0546,25300.0
2013-07-30 12:50:00,42.97,43.01,42.97,42.98,38200.0,35.0546,35.0872,35.0546,35.0627,38200.0
2013-07-30 12:55:00,42.99,43.04,42.99,43.02,12100.0,35.0709,35.1117,35.0709,35.0954,12100.0
2013-07-30 13:00:00,43.01,43.02,42.98,43.01,36900.0,35.0872,35.0954,35.0627,35.0872,36900.0
2013-07-30 13:05:00,43.02,43.02,42.99,43.0,9600.0,35.0954,35.0954,35.0709,35.079,9600.0
2013-07-30 13:10:00,43.01,43.03,42.99,43.01,15200.0,35.0872,35.1035,35.0709,35.0872,15200.0
2013-07-30 13:15:00,43.01,43.02,42.95,43.01,27600.0,35.0872,35.0954,35.0382,35.0872,27600.0
2013-07-30 13:20:00,43.01,43.01,42.99,43.01,20900.0,35.0872,35.0872,35.0709,35.0872,20900.0
2013-07-30 13:25:00,43.01,43.01,42.96,42.98,16200.0,35.0872,35.0872,35.0464,35.0627,16200.0
2013-07-30 13:30:00,42.98,43.0,42.97,42.99,36600.0,35.0627,35.079,35.0546,35.0709,36600.0
2013-07-30 13:35:00,42.99,42.99,42.93,42.99,23500.0,35.0709,35.0709,35.0219,35.0709,23500.0
2013-07-30 13:40:00,42.98,43.0,42.95,42.98,14000.0,35.0627,35.079,35.0382,35.0627,14000.0
2013-07-30 13:45:00,42.99,43.02,42.95,43.02,10400.0,35.0709,35.0954,35.0382,35.0954,10400.0
2013-07-30 13:50:00,43.02,43.02,43.0,43.0,6700.0,35.0954,35.0954,35.079,35.079,6700.0
2013-07-30 13:55:00,43.0,43.02,43.0,43.01,34600.0,35.079,35.0954,35.079,35.0872,34600.0
2013-07-30 14:00:00,43.01,43.02,42.98,43.02,59200.0,35.0872,35.0954,35.0627,35.0954,59200.0
2013-07-30 14:05:00,43.02,43.08,43.02,43.07,13200.0,35.0954,35.1443,35.0954,35.1361,13200.0
2013-07-30 14:10:00,43.08,43.13,43.08,43.11,15200.0,35.1443,35.1851,35.1443,35.1688,15200.0
2013-07-30 14:15:00,43.11,43.13,43.08,43.13,8000.0,35.1688,35.1851,35.1443,35.1851,8000.0
2013-07-30 14:20:00,43.13,43.13,43.03,43.03,15100.0,35.1851,35.1851,35.1035,35.1035,15100.0
2013-07-30 14:25:00,43.02,43.07,43.02,43.05,12000.0,35.0954,35.1361,35.0954,35.1198,12000.0
2013-07-30 14:30:00,43.05,43.07,43.02,43.04,40400.0,35.1198,35.1361,35.0954,35.1117,40400.0
2013-07-30 14:35:00,43.04,43.05,42.99,42.99,11900.0,35.1117,35.1198,35.0709,35.0709,11900.0
2013-07-30 14:40:00,43.0,43.05,43.0,43.01,12400.0,35.079,35.1198,35.079,35.0872,12400.0
2013-07-30 14:45:00,43.01,43.01,42.99,43.0,12200.0,35.0872,35.0872,35.0709,35.079,12200.0
2013-07-30 14:50:00,42.99,43.04,42.99,43.04,8300.0,35.0709,35.1117,35.0709,35.1117,8300.0
2013-07-30 14:55:00,43.04,43.04,43.0,43.01,88200.0,35.1117,35.1117,35.079,35.0872,88200.0
2013-07-30 15:00:00,43.02,43.04,42.99,43.04,83100.0,35.0954,35.1117,35.0709,35.1117,83100.0
2013-07-30 15:05:00,43.04,43.04,42.94,42.96,27600.0,35.1117,35.1117,35.0301,35.0464,27600.0
2013-07-30 15:10:00,42.95,42.96,42.93,42.94,40700.0,35.0382,35.0464,35.0219,35.0301,40700.0
2013-07-30 15:15:00,42.94,42.95,42.84,42.84,14700.0,35.0301,35.0382,34.9485,34.9485,14700.0
2013-07-30 15:20:00,42.84,42.91,42.84,42.9,122300.0,34.9485,35.0056,34.9485,34.9975,122300.0
2013-07-30 15:25:00,42.9,42.9,42.82,42.86,97400.0,34.9975,34.9975,34.9322,34.9648,97400.0
2013-07-30 15:30:00,42.87,42.98,42.87,42.97,55300.0,34.973,35.0627,34.973,35.0546,55300.0
2013-07-30 15:35:00,42.98,43.14,42.96,43.14,54000.0,35.0627,35.1933,35.0464,35.1933,54000.0
2013-07-30 15:40:00,43.14,43.2,43.13,43.13,55600.0,35.1933,35.2422,35.1851,35.1851,55600.0
2013-07-30 15:45:00,43.13,43.25,43.13,43.25,82600.0,35.1851,35.283,35.1851,35.283,82600.0
2013-07-30 15:50:00,43.24,43.24,43.15,43.2,84000.0,35.2748,35.2748,35.2014,35.2422,84000.0
2013-07-30 15:55:00,43.2,43.21,43.07,43.07,166400.0,35.2422,35.2504,35.1361,35.1361,166400.0
2013-07-31 09:30:00,42.95,43.18,42.75,43.09,171700.0,35.0382,35.2259,34.8751,35.1525,171700.0
2013-07-31 09:35:00,43.1,43.24,43.09,43.11,15400.0,35.1606,35.2748,35.1525,35.1688,15400.0
2013-07-31 09:40:00,43.14,43.16,43.08,43.12,27300.0,35.1933,35.2096,35.1443,35.1769,27300.0
2013-07-31 09:45:00,43.13,43.17,43.09,43.15,18800.0,35.1851,35.2177,35.1525,35.2014,18800.0
2013-07-31 09:50:00,43.16,43.2,43.12,43.18,20000.0,35.2096,35.2422,35.1769,35.2259,20000.0
2013-07-31 09:55:00,43.16,43.2,43.13,43.17,89800.0,35.2096,35.2422,35.1851,35.2177,89800.0
2013-07-31 10:00:00,43.18,43.2,43.17,43.2,49000.0,35.2259,35.2422,35.2177,35.2422,49000.0
2013-07-31 10:05:00,43.2,43.28,43.19,43.28,13100.0,35.2422,35.3075,35.234,35.3075,13100.0
2013-07-31 10:10:00,43.29,43.32,43.27,43.27,4900.0,35.3156,35.3401,35.2993,35.2993,4900.0
2013-07-31 10:15:00,43.27,43.34,43.27,43.28,9100.0,35.2993,35.3564,35.2993,35.3075,9100.0
2013-07-31 10:20:00,43.28,43.28,43.23,43.25,6000.0,35.3075,35.3075,35.2667,35.283,6000.0
2013-07-31 10:25:00,43.27,43.35,43.27,43.35,58600.0,35.2993,35.3646,35.2993,35.3646,58600.0
2013-07-31 10:30:00,43.34,43.35,43.29,43.29,6300.0,35.3564,35.3646,35.3156,35.3156,6300.0
2013-07-31 10:35:00,43.3,43.31,43.27,43.27,9300.0,35.3238,35.3319,35.2993,35.2993,9300.0
2013-07-31 10:40:00,43.27,43.27,43.25,43.25,2500.0,35.2993,35.2993,35.283,35.283,2500.0
2013-07-31 10:45:00,43.26,43.26,43.21,43.22,6600.0,35.2911,35.2911,35.2504,35.2585,6600.0
2013-07-31 10:50:00,43.25,43.26,43.18,43.19,12900.0,35.283,35.2911,35.2259,35.234,12900.0
2013-07-31 10:55:00,43.2,43.21,43.12,43.17,36000.0,35.2422,35.2504,35.1769,35.2177,36000.0
2013-07-31 11:00:00,43.18,43.18,43.16,43.18,11100.0,35.2259,35.2259,35.2096,35.2259,11100.0
2013-07-31 11:05:00,43.18,43.18,43.16,43.16,5100.0,35.2259,35.2259,35.2096,35.2096,5100.0
2013-07-31 11:10:00,43.16,43.16,43.15,43.16,1900.0,35.2096,35.2096,35.2014,35.2096,1900.0
2013-07-31 11:15:00,43.16,43.21,43.12,43.21,18200.0,35.2096,35.2504,35.1769,35.2504,18200.0
2013-07-31 11:20:00,43.2,43.2,43.15,43.15,4300.0,35.2422,35.2422,35.2014,35.2014,4300.0
2013-07-31 11:25:00,43.14,43.14,43.09,43.09,5600.0,35.1933,35.1933,35.1525,35.1525,5600.0
2013-07-31 11:30:00,43.08,43.1,43.07,43.07,6800.0,35.1443,35.1606,35.1361,35.1361,6800.0
2013-07-31 11:35:00,43.09,43.15,43.08,43.09,17900.0,35.1525,35.2014,35.1443,35.1525,17900.0
2013-07-31 11:40:00,43.08,43.11,43.06,43.09,5300.0,35.1443,35.1688,35.128,35.1525,5300.0
2013-07-31 11:45:00,43.1,43.12,43.08,43.08,30700.0,35.1606,35.1769,35.1443,35.1443,30700.0
2013-07-31 11:50:00,43.07,43.08,43.06,43.07,3900.0,35.1361,35.1443,35.128,35.1361,3900.0
2013-07-31 11:55:00,43.07,43.12,43.07,43.08,5100.0,35.1361,35.1769,35.1361,35.1443,5100.0
2013-07-31 12:00:00,43.07,43.07,43.0,43.07,6400.0,35.1361,35.1361,35.079,35.1361,6400.0
2013-07-31 12:05:00,43.07,43.08,43.04,43.07,5300.0,35.1361,35.1443,35.1117,35.1361,5300.0
2013-07-31 12:10:00,43.07,43.14,43.07,43.14,5600.0,35.1361,35.1933,35.1361,35.1933,5600.0
2013-07-31 12:15:00,43.15,43.17,43.15,43.16,5400.0,35.2014,35.2177,35.2014,35.2096,5400.0
2013-07-31 12:20:00,43.16,43.18,43.13,43.16,5300.0,35.2096,35.2259,35.1851,35.2096,5300.0
2013-07-31 12:25:00,43.16,43.18,43.16,43.18,24500.0,35.2096,35.2259,35.2096,35.2259,24500.0
2013-07-31 12:30:00,43.17,43.18,43.14,43.16,32100.0,35.2177,35.2259,35.1933,35.2096,32100.0
2013-07-31 12:35:00,43.16,43.17,43.14,43.16,4300.0,35.2096,35.2177,35.1933,35.2096,4300.0
2013-07-31 12:40:00,43.17,43.17,43.14,43.14,3500.0,35.2177,35.2177,35.1933,35.1933,3500.0
2013-07-31 12:45:00,43.13,43.13,43.07,43.07,3800.0,35.1851,35.1851,35.1361,35.1361,3800.0
2013-07-31 12:50:00,43.08,43.09,43.07,43.09,4200.0,35.1443,35.1525,35.1361,35.1525,4200.0
2013-07-31 12:55:00,43.09,43.1,43.08,43.09,6500.0,35.1525,35.1606,35.1443,35.1525,6500.0
2013-07-31 13:00:00,43.09,43.12,43.08,43.12,5700.0,35.1525,35.1769,35.1443,35.1769,5700.0
2013-07-31 13:05:00,43.12,43.12,43.09,43.11,7200.0,35.1769,35.1769,35.1525,35.1688,7200.0
2013-07-31 13:10:00,43.11,43.12,43.11,43.12,4900.0,35.1688,35.1769,35.1688,35.1769,4900.0
2013-07-31 13:15:00,43.12,43.14,43.11,43.12,8300.0,35.1769,35.1933,35.1688,35.1769,8300.0
2013-07-31 13:20:00,43.12,43.13,43.12,43.13,5400.0,35.1769,35.1851,35.1769,35.1851,5400.0
2013-07-31 13:25:00,43.13,43.13,43.12,43.12,2800.0,35.1851,35.1851,35.1769,35.1769,2800.0
2013-07-31 13:30:00,43.11,43.13,43.11,43.12,5100.0,35.1688,35.1851,35.1688,35.1769,5100.0
2013-07-31 13:35:00,43.11,43.14,43.1,43.14,7000.0,35.1688,35.1933,35.1606,35.1933,7000.0
2013-07-31 13:40:00,43.13,43.17,43.13,43.17,5000.0,35.1851,35.2177,35.1851,35.2177,5000.0
2013-07-31 13:45:00,43.16,43.17,43.13,43.13,14600.0,35.2096,35.2177,35.1851,35.1851,14600.0
2013-07-31 13:50:00,43.12,43.14,43.12,43.13,2000.0,35.1769,35.1933,35.1769,35.1851,2000.0
2013-07-31 13:55:00,43.13,43.16,43.13,43.16,6800.0,35.1851,35.2096,35.1851,35.2096,6800.0
2013-07-31 14:00:00,43.15,43.2,43.13,43.16,36000.0,35.2014,35.2422,35.1851,35.2096,36000.0
2013-07-31 14:05:00,43.17,43.18,43.08,43.08,8600.0,35.2177,35.2259,35.1443,35.1443,8600.0
2013-07-31 14:10:00,43.1,43.12,43.06,43.1,12700.0,35.1606,35.1769,35.128,35.1606,12700.0
2013-07-31 14:15:00,43.08,43.08,42.95,43.01,11600.0,35.1443,35.1443,35.0382,35.0872,11600.0
2013-07-31 14:20:00,43.02,43.1,43.02,43.09,8100.0,35.0954,35.1606,35.0954,35.1525,8100.0
2013-07-31 14:25:00,43.1,43.11,43.06,43.06,14900.0,35.1606,35.1688,35.128,35.128,14900.0
2013-07-31 14:30:00,43.07,43.19,43.07,43.17,11600.0,35.1361,35.234,35.1361,35.2177,11600.0
2013-07-31 14:35:00,43.17,43.32,43.17,43.27,31700.0,35.2177,35.3401,35.2177,35.2993,31700.0
2013-07-31 14:40:00,43.26,43.27,43.23,43.25,19900.0,35.2911,35.2993,35.2667,35.283,19900.0
2013-07-31 14:45:00,43.26,43.28,43.25,43.27,16400.0,35.2911,35.3075,35.283,35.2993,16400.0
2013-07-31 14:50:00,43.27,43.28,43.24,43.27,32800.0,35.2993,35.3075,35.2748,35.2993,32800.0
2013-07-31 14:55:00,43.28,43.28,43.25,43.26,225300.0,35.3075,35.3075,35.283,35.2911,225300.0
2013-07-31 15:00:00,43.26,43.26,43.15,43.2,151400.0,35.2911,35.2911,35.2014,35.2422,151400.0
2013-07-31 15:05:00,43.2,43.23,43.2,43.22,11000.0,35.2422,35.2667,35.2422,35.2585,11000.0
2013-07-31 15:10:00,43.22,43.23,43.2,43.21,29600.0,35.2585,35.2667,35.2422,35.2504,29600.0
2013-07-31 15:15:00,43.21,43.28,43.2,43.25,77600.0,35.2504,35.3075,35.2422,35.283,77600.0
2013-07-31 15:20:00,43.25,43.26,43.24,43.25,14800.0,35.283,35.2911,35.2748,35.283,14800.0
2013-07-31 15:25:00,43.25,43.25,43.19,43.25,49800.0,35.283,35.283,35.234,35.283,49800.0
2013-07-31 15:30:00,43.25,43.25,43.19,43.2,35400.0,35.283,35.283,35.234,35.2422,35400.0
2013-07-31 15:35:00,43.19,43.23,43.19,43.23,25300.0,35.234,35.2667,35.234,35.2667,25300.0
2013-07-31 15:40:00,43.22,43.23,43.13,43.13,76500.0,35.2585,35.2667,35.1851,35.1851,76500.0
2013-07-31 15:45:00,43.13,43.13,43.07,43.09,65200.0,35.1851,35.1851,35.1361,35.1525,65200.0
2013-07-31 15:50:00,43.08,43.12,43.06,43.06,71800.0,35.1443,35.1769,35.128,35.128,71800.0
2013-07-31 15:55:00,43.05,43.18,43.04,43.15,332800.0,35.1198,35.2259,35.1117,35.2014,332800.0
2013-08-01 09:30:00,43.35,43.45,43.26,43.35,83900.0,35.3646,35.4461,35.2911,35.3646,83900.0
2013-08-01 09:35:00,43.35,43.46,43.29,43.4,30600.0,35.3646,35.4543,35.3156,35.4054,30600.0
2013-08-01 09:40:00,43.41,43.53,43.41,43.53,218600.0,35.4135,35.5114,35.4135,35.5114,218600.0
2013-08-01 09:45:00,43.54,43.78,43.52,43.78,59100.0,35.5196,35.7154,35.5033,35.7154,59100.0
2013-08-01 09:50:00,43.8,43.8,43.67,43.7,18200.0,35.7317,35.7317,35.6256,35.6501,18200.0
2013-08-01 09:55:00,43.69,43.75,43.6,43.62,14900.0,35.6419,35.6909,35.5685,35.5848,14900.0
2013-08-01 10:00:00,43.6,43.7,43.6,43.67,21100.0,35.5685,35.6501,35.5685,35.6256,21100.0
2013-08-01 10:05:00,43.67,43.7,43.64,43.65,16700.0,35.6256,35.6501,35.6011,35.6093,16700.0
2013-08-01 10:10:00,43.68,43.72,43.62,43.67,126500.0,35.6338,35.6664,35.5848,35.6256,126500.0
2013-08-01 10:15:00,43.69,43.79,43.68,43.77,7100.0,35.6419,35.7235,35.6338,35.7072,7100.0
2013-08-01 10:20:00,43.77,43.85,43.76,43.83,8700.0,35.7072,35.7725,35.699,35.7561,8700.0
2013-08-01 10:25:00,43.83,43.83,43.74,43.74,21400.0,35.7561,35.7561,35.6827,35.6827,21400.0
2013-08-01 10:30:00,43.76,43.76,43.64,43.66,31200.0,35.699,35.699,35.6011,35.6175,31200.0
2013-08-01 10:35:00,43.66,43.76,43.64,43.74,13800.0,35.6175,35.699,35.6011,35.6827,13800.0
2013-08-01 10:40:00,43.74,43.76,43.74,43.75,6100.0,35.6827,35.699,35.6827,35.6909,6100.0
2013-08-01 10:45:00,43.75,43.76,43.74,43.76,4900.0,35.6909,35.699,35.6827,35.699,4900.0
2013-08-01 10:50:00,43.75,43.75,43.7,43.75,8200.0,35.6909,35.6909,35.6501,35.6909,8200.0
2013-08-01 10:55:00,43.75,43.82,43.75,43.82,4200.0,35.6909,35.748,35.6909,35.748,4200.0
2013-08-01 11:00:00,43.81,43.9,43.81,43.9,10600.0,35.7398,35.8133,35.7398,35.8133,10600.0
2013-08-01 11:05:00,43.9,43.98,43.9,43.98,10900.0,35.8133,35.8785,35.8133,35.8785,10900.0
2013-08-01 11:10:00,43.98,43.99,43.93,43.94,25400.0,35.8785,35.8867,35.8377,35.8459,25400.0
2013-08-01 11:15:00,43.94,44.03,43.94,44.03,10700.0,35.8459,35.9193,35.8459,35.9193,10700.0
2013-08-01 11:20:00,44.04,44.06,43.98,43.99,13200.0,35.9275,35.9438,35.8785,35.8867,13200.0
2013-08-01 11:25:00,43.99,44.05,43.99,44.05,8500.0,35.8867,35.9356,35.8867,35.9356,8500.0
2013-08-01 11:30:00,44.06,44.13,44.06,44.13,32000.0,35.9438,36.0009,35.9438,36.0009,32000.0
2013-08-01 11:35:00,44.14,44.23,44.13,44.22,16800.0,36.009,36.0825,36.0009,36.0743,16800.0
2013-08-01 11:40:00,44.21,44.24,44.2,44.21,19900.0,36.0661,36.0906,36.058,36.0661,19900.0
2013-08-01 11:45:00,44.21,44.29,44.21,44.25,37800.0,36.0661,36.1314,36.0661,36.0988,37800.0
2013-08-01 11:50:00,44.24,44.24,44.12,44.14,8400.0,36.0906,36.0906,35.9927,36.009,8400.0
2013-08-01 11:55:00,44.13,44.23,44.13,44.16,19800.0,36.0009,36.0825,36.0009,36.0254,19800.0
2013-08-01 12:00:00,44.16,44.22,44.16,44.19,15200.0,36.0254,36.0743,36.0254,36.0498,15200.0
2013-08-01 12:05:00,44.19,44.2,44.18,44.19,12400.0,36.0498,36.058,36.0417,36.0498,12400.0
2013-08-01 12:10:00,44.19,44.25,44.19,44.24,17500.0,36.0498,36.0988,36.0498,36.0906,17500.0
2013-08-01 12:15:00,44.24,44.32,44.24,44.32,39100.0,36.0906,36.1559,36.0906,36.1559,39100.0
2013-08-01 12:20:00,44.32,44.41,44.31,44.39,24100.0,36.1559,36.2293,36.1477,36.213,24100.0
2013-08-01 12:25:00,44.39,44.39,44.29,44.29,9500.0,36.213,36.213,36.1314,36.1314,9500.0
2013-08-01 12:30:00,44.3,44.35,44.27,44.31,13400.0,36.1396,36.1804,36.1151,36.1477,13400.0
2013-08-01 12:35:00,44.31,44.31,44.24,44.24,5800.0,36.1477,36.1477,36.0906,36.0906,5800.0
2013-08-01 12:40:00,44.24,44.26,44.24,44.26,6000.0,36.0906,36.1069,36.0906,36.1069,6000.0
2013-08-01 12:45:00,44.27,44.29,44.26,44.29,6500.0,36.1151,36.1314,36.1069,36.1314,6500.0
2013-08-01 12:50:00,44.28,44.29,44.28,44.29,1600.0,36.1233,36.1314,36.1233,36.1314,1600.0
2013-08-01 12:55:00,44.29,44.29,44.28,44.29,2200.0,36.1314,36.1314,36.1233,36.1314,2200.0
2013-08-01 13:00:00,44.29,44.39,44.28,44.39,31700.0,36.1314,36.213,36.1233,36.213,31700.0
2013-08-01 13:05:00,44.4,44.43,44.39,44.43,8300.0,36.2211,36.2456,36.213,36.2456,8300.0
2013-08-01 13:10:00,44.43,44.49,44.41,44.48,33000.0,36.2456,36.2946,36.2293,36.2864,33000.0
2013-08-01 13:15:00,44.48,44.53,44.47,44.53,10200.0,36.2864,36.3272,36.2783,36.3272,10200.0
2013-08-01 13:20:00,44.52,44.53,44.43,44.44,14400.0,36.319,36.3272,36.2456,36.2538,14400.0
2013-08-01 13:25:00,44.45,44.55,44.45,44.54,38500.0,36.2619,36.3435,36.2619,36.3354,38500.0
2013-08-01 13:30:00,44.53,44.54,44.46,44.46,5400.0,36.3272,36.3354,36.2701,36.2701,5400.0
2013-08-01 13:35:00,44.46,44.49,44.44,44.48,11100.0,36.2701,36.2946,36.2538,36.2864,11100.0
2013-08-01 13:40:00,44.48,44.48,44.41,44.44,8800.0,36.2864,36.2864,36.2293,36.2538,8800.0
2013-08-01 13:45:00,44.44,44.45,44.41,44.42,16500.0,36.2538,36.2619,36.2293,36.2375,16500.0
2013-08-01 13:50:00,44.41,44.41,44.39,44.4,2700.0,36.2293,36.2293,36.213,36.2211,2700.0
2013-08-01 13:55:00,44.4,44.46,44.4,44.46,12800.0,36.2211,36.2701,36.2211,36.2701,12800.0
2013-08-01 14:00:00,44.47,44.51,44.46,44.49,25400.0,36.2783,36.3109,36.2701,36.2946,25400.0
2013-08-01 14:05:00,44.49,44.51,44.47,44.49,14100.0,36.2946,36.3109,36.2783,36.2946,14100.0
2013-08-01 14:10:00,44.49,44.5,44.49,44.49,1500.0,36.2946,36.3027,36.2946,36.2946,1500.0
2013-08-01 14:15:00,44.49,44.56,44.48,44.56,36000.0,36.2946,36.3517,36.2864,36.3517,36000.0
2013-08-01 14:20:00,44.56,44.59,44.56,44.57,8700.0,36.3517,36.3761,36.3517,36.3598,8700.0
2013-08-01 14:25:00,44.58,44.58,44.53,44.53,8200.0,36.368,36.368,36.3272,36.3272,8200.0
2013-08-01 14:30:00,44.53,44.53,44.49,44.49,5200.0,36.3272,36.3272,36.2946,36.2946,5200.0
2013-08-01 14:35:00,44.49,44.56,44.47,44.56,16400.0,36.2946,36.3517,36.2783,36.3517,16400.0
2013-08-01 14:40:00,44.56,44.57,44.55,44.56,12900.0,36.3517,36.3598,36.3435,36.3517,12900.0
2013-08-01 14:45:00,44.55,44.55,44.51,44.51,5800.0,36.3435,36.3435,36.3109,36.3109,5800.0
2013-08-01 14:50:00,44.52,44.62,44.52,44.61,17900.0,36.319,36.4006,36.319,36.3925,17900.0
2013-08-01 14:55:00,44.61,44.62,44.57,44.58,13400.0,36.3925,36.4006,36.3598,36.368,13400.0
2013-08-01 15:00:00,44.58,44.62,44.58,44.62,5000.0,36.368,36.4006,36.368,36.4006,5000.0
2013-08-01 15:05:00,44.62,44.69,44.6,44.69,46000.0,36.4006,36.4577,36.3843,36.4577,46000.0
2013-08-01 15:10:00,44.68,44.72,44.65,44.7,18000.0,36.4496,36.4822,36.4251,36.4659,18000.0
2013-08-01 15:15:00,44.71,44.71,44.66,44.7,21700.0,36.474,36.474,36.4333,36.4659,21700.0
2013-08-01 15:20:00,44.69,44.7,44.66,44.7,19900.0,36.4577,36.4659,36.4333,36.4659,19900.0
2013-08-01 15:25:00,44.7,44.75,44.68,44.73,20500.0,36.4659,36.5067,36.4496,36.4904,20500.0
2013-08-01 15:30:00,44.73,44.8,44.71,44.78,31200.0,36.4904,36.5475,36.474,36.5311,31200.0
2013-08-01 15:35:00,44.78,44.87,44.78,44.86,49200.0,36.5311,36.6046,36.5311,36.5964,49200.0
2013-08-01 15:40:00,44.86,44.9,44.83,44.84,47300.0,36.5964,36.629,36.5719,36.5801,47300.0
2013-08-01 15:45:00,44.85,44.88,44.82,44.85,53800.0,36.5883,36.6127,36.5638,36.5883,53800.0
2013-08-01 15:50:00,44.86,44.86,44.85,44.86,50600.0,36.5964,36.5964,36.5883,36.5964,50600.0
2013-08-01 15:55:00,44.86,44.87,44.82,44.85,110300.0,36.5964,36.6046,36.5638,36.5883,110300.0
2013-08-02 09:30:00,44.77,44.84,44.52,44.6,37300.0,36.523,36.5801,36.319,36.3843,37300.0
2013-08-02 09:35:00,44.6,44.69,44.59,44.64,34100.0,36.3843,36.4577,36.3761,36.4169,34100.0
2013-08-02 09:40:00,44.64,44.68,44.51,44.51,22700.0,36.4169,36.4496,36.3109,36.3109,22700.0
2013-08-02 09:45:00,44.52,44.65,44.49,44.65,16100.0,36.319,36.4251,36.2946,36.4251,16100.0
2013-08-02 09:50:00,44.64,44.67,44.6,44.62,10600.0,36.4169,36.4414,36.3843,36.4006,10600.0
2013-08-02 09:55:00,44.62,44.69,44.62,44.68,11600.0,36.4006,36.4577,36.4006,36.4496,11600.0
2013-08-02 10:00:00,44.68,44.82,44.68,44.81,27200.0,36.4496,36.5638,36.4496,36.5556,27200.0
2013-08-02 10:05:00,44.82,44.94,44.82,44.93,23400.0,36.5638,36.6617,36.5638,36.6535,23400.0
2013-08-02 10:10:00,44.94,45.04,44.91,45.02,85100.0,36.6617,36.7433,36.6372,36.7269,85100.0
2013-08-02 10:15:00,45.02,45.06,45.0,45.01,15800.0,36.7269,36.7596,36.7106,36.7188,15800.0
2013-08-02 10:20:00,45.01,45.03,45.0,45.03,13200.0,36.7188,36.7351,36.7106,36.7351,13200.0
2013-08-02 10:25:00,45.02,45.06,44.93,45.03,45200.0,36.7269,36.7596,36.6535,36.7351,45200.0
2013-08-02 10:30:00,45.03,45.09,44.99,45.05,29800.0,36.7351,36.784,36.7025,36.7514,29800.0
2013-08-02 10:35:00,45.06,45.09,45.04,45.09,8500.0,36.7596,36.784,36.7433,36.784,8500.0
2013-08-02 10:40:00,45.09,45.22,45.09,45.21,38700.0,36.784,36.8901,36.784,36.8819,38700.0
2013-08-02 10:45:00,45.2,45.21,45.1,45.19,22500.0,36.8738,36.8819,36.7922,36.8656,22500.0
2013-08-02 10:50:00,45.19,45.23,45.18,45.19,14800.0,36.8656,36.8983,36.8575,36.8656,14800.0
2013-08-02 10:55:00,45.19,45.19,45.04,45.05,14500.0,36.8656,36.8656,36.7433,36.7514,14500.0
2013-08-02 11:00:00,45.04,45.04,44.99,45.03,12900.0,36.7433,36.7433,36.7025,36.7351,12900.0
2013-08-02 11:05:00,45.03,45.1,45.02,45.09,14900.0,36.7351,36.7922,36.7269,36.784,14900.0
2013-08-02 11:10:00,45.1,45.15,45.09,45.15,16300.0,36.7922,36.833,36.784,36.833,16300.0
2013-08-02 11:15:00,45.15,45.2,45.11,45.2,12700.0,36.833,36.8738,36.8004,36.8738,12700.0
2013-08-02 11:20:00,45.2,45.21,45.18,45.2,13800.0,36.8738,36.8819,36.8575,36.8738,13800.0
2013-08-02 11:25:00,45.2,45.21,45.16,45.2,17300.0,36.8738,36.8819,36.8411,36.8738,17300.0
2013-08-02 11:30:00,45.2,45.21,45.16,45.2,27800.0,36.8738,36.8819,36.8411,36.8738,27800.0
2013-08-02 11:35:00,45.2,45.26,45.2,45.26,11700.0,36.8738,36.9227,36.8738,36.9227,11700.0
2013-08-02 11:40:00,45.26,45.33,45.25,45.33,17500.0,36.9227,36.9798,36.9146,36.9798,17500.0
2013-08-02 11:45:00,45.33,45.39,45.32,45.39,39700.0,36.9798,37.0288,36.9717,37.0288,39700.0
2013-08-02 11:50:00,45.41,45.41,45.36,45.39,15600.0,37.0451,37.0451,37.0043,37.0288,15600.0
2013-08-02 11:55:00,45.4,45.43,45.32,45.32,43200.0,37.0369,37.0614,36.9717,36.9717,43200.0
2013-08-02 12:00:00,45.32,45.32,45.22,45.26,12300.0,36.9717,36.9717,36.8901,36.9227,12300.0
2013-08-02 12:05:00,45.25,45.28,45.24,45.28,7100.0,36.9146,36.939,36.9064,36.939,7100.0
2013-08-02 12:10:00,45.28,45.28,45.24,45.24,11700.0,36.939,36.939,36.9064,36.9064,11700.0
2013-08-02 12:15:00,45.25,45.26,45.24,45.25,8100.0,36.9146,36.9227,36.9064,36.9146,8100.0
2013-08-02 12:20:00,45.26,45.28,45.25,45.26,87000.0,36.9227,36.939,36.9146,36.9227,87000.0
2013-08-02 12:25:00,45.26,45.27,45.24,45.26,18600.0,36.9227,36.9309,36.9064,36.9227,18600.0
2013-08-02 12:30:00,45.27,45.31,45.24,45.3,13800.0,36.9309,36.9635,36.9064,36.9554,13800.0
2013-08-02 12:35:00,45.3,45.31,45.3,45.3,6400.0,36.9554,36.9635,36.9554,36.9554,6400.0
2013-08-02 12:40:00,45.3,45.34,45.3,45.34,15200.0,36.9554,36.988,36.9554,36.988,15200.0
2013-08-02 12:45:00,45.33,45.38,45.33,45.38,10100.0,36.9798,37.0206,36.9798,37.0206,10100.0
2013-08-02 12:50:00,45.38,45.39,45.36,45.36,10400.0,37.0206,37.0288,37.0043,37.0043,10400.0
2013-08-02 12:55:00,45.36,45.36,45.28,45.28,5000.0,37.0043,37.0043,36.939,36.939,5000.0
2013-08-02 13:00:00,45.28,45.31,45.27,45.3,13100.0,36.939,36.9635,36.9309,36.9554,13100.0
2013-08-02 13:05:00,45.3,45.31,45.28,45.3,17200.0,36.9554,36.9635,36.939,36.9554,17200.0
2013-08-02 13:10:00,45.29,45.33,45.28,45.31,24600.0,36.9472,36.9798,36.939,36.9635,24600.0
2013-08-02 13:15:00,45.31,45.33,45.28,45.31,9000.0,36.9635,36.9798,36.939,36.9635,9000.0
2013-08-02 13:20:00,45.3,45.33,45.3,45.3,11300.0,36.9554,36.9798,36.9554,36.9554,11300.0
2013-08-02 13:25:00,45.3,45.34,45.3,45.32,8400.0,36.9554,36.988,36.9554,36.9717,8400.0
2013-08-02 13:30:00,45.31,45.31,45.29,45.3,8600.0,36.9635,36.9635,36.9472,36.9554,8600.0
2013-08-02 13:35:00,45.3,45.31,45.26,45.26,6000.0,36.9554,36.9635,36.9227,36.9227,6000.0
2013-08-02 13:40:00,45.27,45.28,45.23,45.23,9200.0,36.9309,36.939,36.8983,36.8983,9200.0
2013-08-02 13:45:00,45.23,45.29,45.23,45.29,14500.0,36.8983,36.9472,36.8983,36.9472,14500.0
2013-08-02 13:50:00,45.29,45.31,45.28,45.3,14500.0,36.9472,36.9635,36.939,36.9554,14500.0
2013-08-02 13:55:00,45.3,45.31,45.3,45.3,5900.0,36.9554,36.9635,36.9554,36.9554,5900.0
2013-08-02 14:00:00,45.3,45.3,45.29,45.3,8300.0,36.9554,36.9554,36.9472,36.9554,8300.0
2013-08-02 14:05:00,45.3,45.3,45.28,45.28,8200.0,36.9554,36.9554,36.939,36.939,8200.0
2013-08-02 14:10:00,45.27,45.3,45.24,45.25,20000.0,36.9309,36.9554,36.9064,36.9146,20000.0
2013-08-02 14:15:00,45.25,45.3,45.23,45.29,17700.0,36.9146,36.9554,36.8983,36.9472,17700.0
2013-08-02 14:20:00,45.29,45.29,45.22,45.23,12100.0,36.9472,36.9472,36.8901,36.8983,12100.0
2013-08-02 14:25:00,45.23,45.24,45.22,45.24,7000.0,36.8983,36.9064,36.8901,36.9064,7000.0
2013-08-02 14:30:00,45.25,45.25,45.2,45.21,10200.0,36.9146,36.9146,36.8738,36.8819,10200.0
2013-08-02 14:35:00,45.21,45.25,45.21,45.25,8800.0,36.8819,36.9146,36.8819,36.9146,8800.0
2013-08-02 14:40:00,45.25,45.26,45.25,45.26,5300.0,36.9146,36.9227,36.9146,36.9227,5300.0
2013-08-02 14:45:00,45.25,45.29,45.23,45.23,12600.0,36.9146,36.9472,36.8983,36.8983,12600.0
2013-08-02 14:50:00,45.23,45.25,45.23,45.23,6000.0,36.8983,36.9146,36.8983,36.8983,6000.0
2013-08-02 14:55:00,45.23,45.26,45.23,45.26,7400.0,36.8983,36.9227,36.8983,36.9227,7400.0
2013-08-02 15:00:00,45.27,45.3,45.26,45.29,16400.0,36.9309,36.9554,36.9227,36.9472,16400.0
2013-08-02 15:05:00,45.29,45.3,45.26,45.28,10600.0,36.9472,36.9554,36.9227,36.939,10600.0
2013-08-02 15:10:00,45.29,45.36,45.28,45.35,9100.0,36.9472,37.0043,36.939,36.9961,9100.0
2013-08-02 15:15:00,45.36,45.36,45.3,45.3,9900.0,37.0043,37.0043,36.9554,36.9554,9900.0
2013-08-02 15:20:00,45.3,45.33,45.28,45.32,11100.0,36.9554,36.9798,36.939,36.9717,11100.0
2013-08-02 15:25:00,45.31,45.37,45.31,45.37,14600.0,36.9635,37.0125,36.9635,37.0125,14600.0
2013-08-02 15:30:00,45.36,45.37,45.33,45.37,23900.0,37.0043,37.0125,36.9798,37.0125,23900.0
2013-08-02 15:35:00,45.37,45.38,45.36,45.37,8600.0,37.0125,37.0206,37.0043,37.0125,8600.0
2013-08-02 15:40:00,45.36,45.39,45.36,45.39,21900.0,37.0043,37.0288,37.0043,37.0288,21900.0
2013-08-02 15:45:00,45.38,45.39,45.31,45.35,79800.0,37.0206,37.0288,36.9635,36.9961,79800.0
2013-08-02 15:50:00,45.34,45.37,45.32,45.32,56500.0,36.988,37.0125,36.9717,36.9717,56500.0
2013-08-02 15:55:00,45.33,45.38,45.33,45.33,153300.0,36.9798,37.0206,36.9798,36.9798,153300.0
2013-08-05 09:30:00,45.25,45.29,45.11,45.29,32100.0,36.9146,36.9472,36.8004,36.9472,32100.0
2013-08-05 09:35:00,45.26,45.34,45.21,45.34,10900.0,36.9227,36.988,36.8819,36.988,10900.0
2013-08-05 09:40:00,45.33,45.39,45.29,45.37,7400.0,36.9798,37.0288,36.9472,37.0125,7400.0
2013-08-05 09:45:00,45.34,45.38,45.3,45.38,18600.0,36.988,37.0206,36.9554,37.0206,18600.0
2013-08-05 09:50:00,45.38,45.38,45.3,45.3,7000.0,37.0206,37.0206,36.9554,36.9554,7000.0
2013-08-05 09:55:00,45.29,45.32,45.27,45.28,8800.0,36.9472,36.9717,36.9309,36.939,8800.0
2013-08-05 10:00:00,45.29,45.47,45.29,45.39,43400.0,36.9472,37.094,36.9472,37.0288,43400.0
2013-08-05 10:05:00,45.36,45.48,45.36,45.4,21600.0,37.0043,37.1022,37.0043,37.0369,21600.0
2013-08-05 10:10:00,45.39,45.39,45.29,45.29,10000.0,37.0288,37.0288,36.9472,36.9472,10000.0
2013-08-05 10:15:00,45.3,45.3,45.21,45.22,15300.0,36.9554,36.9554,36.8819,36.8901,15300.0
2013-08-05 10:20:00,45.22,45.25,45.21,45.25,15500.0,36.8901,36.9146,36.8819,36.9146,15500.0
2013-08-05 10:25:00,45.25,45.26,45.23,45.25,111400.0,36.9146,36.9227,36.8983,36.9146,111400.0
2013-08-05 10:30:00,45.25,45.32,45.24,45.29,8500.0,36.9146,36.9717,36.9064,36.9472,8500.0
2013-08-05 10:35:00,45.3,45.35,45.27,45.35,12800.0,36.9554,36.9961,36.9309,36.9961,12800.0
2013-08-05 10:40:00,45.34,45.4,45.33,45.4,88000.0,36.988,37.0369,36.9798,37.0369,88000.0
2013-08-05 10:45:00,45.39,45.44,45.36,45.36,25100.0,37.0288,37.0696,37.0043,37.0043,25100.0
2013-08-05 10:50:00,45.36,45.36,45.23,45.27,20200.0,37.0043,37.0043,36.8983,36.9309,20200.0
2013-08-05 10:55:00,45.25,45.31,45.23,45.3,113100.0,36.9146,36.9635,36.8983,36.9554,113100.0
2013-08-05 11:00:00,45.3,45.34,45.27,45.31,15800.0,36.9554,36.988,36.9309,36.9635,15800.0
2013-08-05 11:05:00,45.31,45.32,45.27,45.31,18300.0,36.9635,36.9717,36.9309,36.9635,18300.0
2013-08-05 11:10:00,45.31,45.35,45.29,45.34,17600.0,36.9635,36.9961,36.9472,36.988,17600.0
2013-08-05 11:15:00,45.34,45.35,45.29,45.3,11300.0,36.988,36.9961,36.9472,36.9554,11300.0
2013-08-05 11:20:00,45.28,45.34,45.28,45.32,13600.0,36.939,36.988,36.939,36.9717,13600.0
2013-08-05 11:25:00,45.32,45.34,45.29,45.3,12400.0,36.9717,36.988,36.9472,36.9554,12400.0
2013-08-05 11:30:00,45.3,45.33,45.28,45.3,12800.0,36.9554,36.9798,36.939,36.9554,12800.0
2013-08-05 11:35:00,45.3,45.31,45.28,45.29,12400.0,36.9554,36.9635,36.939,36.9472,12400.0
2013-08-05 11:40:00,45.28,45.3,45.27,45.29,10300.0,36.939,36.9554,36.9309,36.9472,10300.0
2013-08-05 11:45:00,45.29,45.3,45.27,45.28,16400.0,36.9472,36.9554,36.9309,36.939,16400.0
2013-08-05 11:50:00,45.28,45.31,45.27,45.3,11100.0,36.939,36.9635,36.9309,36.9554,11100.0
2013-08-05 11:55:00,45.3,45.33,45.29,45.32,12800.0,36.9554,36.9798,36.9472,36.9717,12800.0
2013-08-05 12:00:00,45.32,45.32,45.3,45.32,10300.0,36.9717,36.9717,36.9554,36.9717,10300.0
2013-08-05 12:05:00,45.32,45.32,45.31,45.32,12200.0,36.9717,36.9717,36.9635,36.9717,12200.0
2013-08-05 12:10:00,45.32,45.36,45.31,45.36,12700.0,36.9717,37.0043,36.9635,37.0043,12700.0
2013-08-05 12:15:00,45.35,45.36,45.3,45.3,6900.0,36.9961,37.0043,36.9554,36.9554,6900.0
2013-08-05 12:20:00,45.3,45.31,45.29,45.3,15800.0,36.9554,36.9635,36.9472,36.9554,15800.0
2013-08-05 12:25:00,45.3,45.31,45.29,45.3,7800.0,36.9554,36.9635,36.9472,36.9554,7800.0
2013-08-05 12:30:00,45.3,45.31,45.29,45.3,6200.0,36.9554,36.9635,36.9472,36.9554,6200.0
2013-08-05 12:35:00,45.3,45.33,45.29,45.32,18200.0,36.9554,36.9798,36.9472,36.9717,18200.0
2013-08-05 12:40:00,45.32,45.33,45.31,45.32,9200.0,36.9717,36.9798,36.9635,36.9717,9200.0
2013-08-05 12:45:00,45.32,45.32,45.29,45.3,6200.0,36.9717,36.9717,36.9472,36.9554,6200.0
2013-08-05 12:50:00,45.3,45.32,45.29,45.3,17200.0,36.9554,36.9717,36.9472,36.9554,17200.0
2013-08-05 12:55:00,45.3,45.31,45.29,45.3,6100.0,36.9554,36.9635,36.9472,36.9554,6100.0
2013-08-05 13:00:00,45.3,45.31,45.28,45.3,15400.0,36.9554,36.9635,36.939,36.9554,15400.0
2013-08-05 13:05:00,45.3,45.31,45.27,45.28,20900.0,36.9554,36.9635,36.9309,36.939,20900.0
2013-08-05 13:10:00,45.28,45.33,45.28,45.33,10600.0,36.939,36.9798,36.939,36.9798,10600.0
2013-08-05 13:15:00,45.32,45.33,45.31,45.32,7000.0,36.9717,36.9798,36.9635,36.9717,7000.0
2013-08-05 13:20:00,45.32,45.33,45.31,45.31,11400.0,36.9717,36.9798,36.9635,36.9635,11400.0
2013-08-05 13:25:00,45.31,45.34,45.3,45.34,11900.0,36.9635,36.988,36.9554,36.988,11900.0
2013-08-05 13:30:00,45.33,45.34,45.32,45.32,7700.0,36.9798,36.988,36.9717,36.9717,7700.0
2013-08-05 13:35:00,45.32,45.33,45.29,45.3,14700.0,36.9717,36.9798,36.9472,36.9554,14700.0
2013-08-05 13:40:00,45.3,45.34,45.3,45.33,11800.0,36.9554,36.988,36.9554,36.9798,11800.0
2013-08-05 13:45:00,45.33,45.38,45.33,45.38,17400.0,36.9798,37.0206,36.9798,37.0206,17400.0
2013-08-05 13:50:00,45.38,45.46,45.38,45.42,19300.0,37.0206,37.0859,37.0206,37.0533,19300.0
2013-08-05 13:55:00,45.42,45.44,45.4,45.4,11300.0,37.0533,37.0696,37.0369,37.0369,11300.0
2013-08-05 14:00:00,45.39,45.39,45.33,45.36,17800.0,37.0288,37.0288,36.9798,37.0043,17800.0
2013-08-05 14:05:00,45.37,45.42,45.36,45.41,21900.0,37.0125,37.0533,37.0043,37.0451,21900.0
2013-08-05 14:10:00,45.41,45.48,45.41,45.48,23300.0,37.0451,37.1022,37.0451,37.1022,23300.0
2013-08-05 14:15:00,45.48,45.48,45.46,45.47,34900.0,37.1022,37.1022,37.0859,37.094,34900.0
2013-08-05 14:20:00,45.47,45.51,45.43,45.44,23500.0,37.094,37.1267,37.0614,37.0696,23500.0
2013-08-05 14:25:00,45.43,45.45,45.39,45.43,10800.0,37.0614,37.0777,37.0288,37.0614,10800.0
2013-08-05 14:30:00,45.43,45.5,45.42,45.5,14800.0,37.0614,37.1185,37.0533,37.1185,14800.0
2013-08-05 14:35:00,45.49,45.55,45.48,45.54,21800.0,37.1104,37.1593,37.1022,37.1512,21800.0
2013-08-05 14:40:00,45.55,45.55,45.53,45.54,12700.0,37.1593,37.1593,37.143,37.1512,12700.0
2013-08-05 14:45:00,45.54,45.56,45.52,45.55,15000.0,37.1512,37.1675,37.1348,37.1593,15000.0
2013-08-05 14:50:00,45.55,45.57,45.53,45.57,16000.0,37.1593,37.1756,37.143,37.1756,16000.0
2013-08-05 14:55:00,45.56,45.63,45.55,45.6,31900.0,37.1675,37.2246,37.1593,37.2001,31900.0
2013-08-05 15:00:00,45.6,45.61,45.55,45.55,18200.0,37.2001,37.2083,37.1593,37.1593,18200.0
2013-08-05 15:05:00,45.55,45.62,45.55,45.61,25500.0,37.1593,37.2164,37.1593,37.2083,25500.0
2013-08-05 15:10:00,45.62,45.64,45.59,45.63,28000.0,37.2164,37.2327,37.1919,37.2246,28000.0
2013-08-05 15:15:00,45.63,45.64,45.54,45.54,17900.0,37.2246,37.2327,37.1512,37.1512,17900.0
2013-08-05 15:20:00,45.54,45.6,45.54,45.59,24800.0,37.1512,37.2001,37.1512,37.1919,24800.0
2013-08-05 15:25:00,45.59,45.63,45.58,45.59,19900.0,37.1919,37.2246,37.1838,37.1919,19900.0
2013-08-05 15:30:00,45.59,45.59,45.49,45.49,40300.0,37.1919,37.1919,37.1104,37.1104,40300.0
2013-08-05 15:35:00,45.49,45.54,45.49,45.49,24600.0,37.1104,37.1512,37.1104,37.1104,24600.0
2013-08-05 15:40:00,45.49,45.53,45.49,45.5,24100.0,37.1104,37.143,37.1104,37.1185,24100.0
2013-08-05 15:45:00,45.51,45.54,45.49,45.52,76500.0,37.1267,37.1512,37.1104,37.1348,76500.0
2013-08-05 15:50:00,45.52,45.55,45.51,45.53,68200.0,37.1348,37.1593,37.1267,37.143,68200.0
2013-08-05 15:55:00,45.54,45.56,45.5,45.52,120800.0,37.1512,37.1675,37.1185,37.1348,120800.0
2013-08-06 09:30:00,45.48,45.64,45.37,45.61,29600.0,37.1022,37.2327,37.0125,37.2083,29600.0
2013-08-06 09:35:00,45.62,45.76,45.62,45.75,15600.0,37.2164,37.3306,37.2164,37.3225,15600.0
2013-08-06 09:40:00,45.75,45.76,45.69,45.7,17000.0,37.3225,37.3306,37.2735,37.2817,17000.0
2013-08-06 09:45:00,45.7,45.71,45.62,45.66,17900.0,37.2817,37.2898,37.2164,37.249,17900.0
2013-08-06 09:50:00,45.66,45.73,45.66,45.73,20000.0,37.249,37.3062,37.249,37.3062,20000.0
2013-08-06 09:55:00,45.75,45.9,45.74,45.86,26700.0,37.3225,37.4448,37.3143,37.4122,26700.0
2013-08-06 10:00:00,45.85,45.89,45.81,45.81,12600.0,37.404,37.4367,37.3714,37.3714,12600.0
2013-08-06 10:05:00,45.81,45.84,45.8,45.84,7100.0,37.3714,37.3959,37.3633,37.3959,7100.0
2013-08-06 10:10:00,45.83,45.88,45.81,45.88,25100.0,37.3877,37.4285,37.3714,37.4285,25100.0
2013-08-06 10:15:00,45.87,45.94,45.87,45.94,15500.0,37.4204,37.4775,37.4204,37.4775,15500.0
2013-08-06 10:20:00,45.93,45.93,45.84,45.85,8100.0,37.4693,37.4693,37.3959,37.404,8100.0
2013-08-06 10:25:00,45.84,45.91,45.84,45.91,13600.0,37.3959,37.453,37.3959,37.453,13600.0
2013-08-06 10:30:00,45.9,45.9,45.84,45.87,20300.0,37.4448,37.4448,37.3959,37.4204,20300.0
2013-08-06 10:35:00,45.87,46.0,45.87,46.0,45900.0,37.4204,37.5264,37.4204,37.5264,45900.0
2013-08-06 10:40:00,45.99,46.06,45.98,46.06,24300.0,37.5183,37.5754,37.5101,37.5754,24300.0
2013-08-06 10:45:00,46.07,46.13,46.06,46.12,16800.0,37.5835,37.6325,37.5754,37.6243,16800.0
2013-08-06 10:50:00,46.12,46.12,46.02,46.02,16900.0,37.6243,37.6243,37.5427,37.5427,16900.0
2013-08-06 10:55:00,46.03,46.03,45.92,45.92,7500.0,37.5509,37.5509,37.4612,37.4612,7500.0
2013-08-06 11:00:00,45.92,45.94,45.88,45.94,15900.0,37.4612,37.4775,37.4285,37.4775,15900.0
2013-08-06 11:05:00,45.94,46.02,45.93,45.99,13800.0,37.4775,37.5427,37.4693,37.5183,13800.0
2013-08-06 11:10:00,45.99,46.06,45.99,46.05,17700.0,37.5183,37.5754,37.5183,37.5672,17700.0
2013-08-06 11:15:00,46.04,46.04,46.01,46.04,9400.0,37.559,37.559,37.5346,37.559,9400.0
2013-08-06 11:20:00,46.05,46.07,46.05,46.07,16500.0,37.5672,37.5835,37.5672,37.5835,16500.0
2013-08-06 11:25:00,46.06,46.12,46.06,46.1,13900.0,37.5754,37.6243,37.5754,37.608,13900.0
2013-08-06 11:30:00,46.09,46.1,46.07,46.07,10200.0,37.5998,37.608,37.5835,37.5835,10200.0
2013-08-06 11:35:00,46.07,46.08,46.05,46.05,12900.0,37.5835,37.5917,37.5672,37.5672,12900.0
2013-08-06 11:40:00,46.05,46.08,46.04,46.06,13900.0,37.5672,37.5917,37.559,37.5754,13900.0
2013-08-06 11:45:00,46.06,46.06,46.04,46.05,5900.0,37.5754,37.5754,37.559,37.5672,5900.0
2013-08-06 11:50:00,46.05,46.09,46.04,46.07,14000.0,37.5672,37.5998,37.559,37.5835,14000.0
2013-08-06 11:55:00,46.07,46.16,46.06,46.14,22100.0,37.5835,37.6569,37.5754,37.6406,22100.0
2013-08-06 12:00:00,46.14,46.15,46.1,46.15,15400.0,37.6406,37.6488,37.608,37.6488,15400.0
2013-08-06 12:05:00,46.15,46.16,46.11,46.11,9500.0,37.6488,37.6569,37.6162,37.6162,9500.0
2013-08-06 12:10:00,46.12,46.12,46.09,46.09,7400.0,37.6243,37.6243,37.5998,37.5998,7400.0
2013-08-06 12:15:00,46.08,46.09,46.07,46.08,8600.0,37.5917,37.5998,37.5835,37.5917,8600.0
2013-08-06 12:20:00,46.08,46.12,46.07,46.09,19200.0,37.5917,37.6243,37.5835,37.5998,19200.0
2013-08-06 12:25:00,46.09,46.12,46.08,46.08,9700.0,37.5998,37.6243,37.5917,37.5917,9700.0
2013-08-06 12:30:00,46.09,46.15,46.09,46.11,17600.0,37.5998,37.6488,37.5998,37.6162,17600.0
2013-08-06 12:35:00,46.1,46.15,46.1,46.15,9900.0,37.608,37.6488,37.608,37.6488,9900.0
2013-08-06 12:40:00,46.16,46.21,46.14,46.19,19900.0,37.6569,37.6977,37.6406,37.6814,19900.0
2013-08-06 12:45:00,46.18,46.18,46.14,46.14,6800.0,37.6733,37.6733,37.6406,37.6406,6800.0
2013-08-06 12:50:00,46.14,46.14,46.09,46.11,8500.0,37.6406,37.6406,37.5998,37.6162,8500.0
2013-08-06 12:55:00,46.11,46.21,46.11,46.21,23000.0,37.6162,37.6977,37.6162,37.6977,23000.0
2013-08-06 13:00:00,46.21,46.21,46.19,46.19,13400.0,37.6977,37.6977,37.6814,37.6814,13400.0
2013-08-06 13:05:00,46.2,46.22,46.19,46.2,10200.0,37.6896,37.7059,37.6814,37.6896,10200.0
2013-08-06 13:10:00,46.2,46.21,46.15,46.15,8000.0,37.6896,37.6977,37.6488,37.6488,8000.0
2013-08-06 13:15:00,46.15,46.18,46.13,46.17,11100.0,37.6488,37.6733,37.6325,37.6651,11100.0
2013-08-06 13:20:00,46.18,46.22,46.17,46.21,13700.0,37.6733,37.7059,37.6651,37.6977,13700.0
2013-08-06 13:25:00,46.21,46.21,46.2,46.21,1900.0,37.6977,37.6977,37.6896,37.6977,1900.0
2013-08-06 13:30:00,46.21,46.21,46.13,46.13,11200.0,37.6977,37.6977,37.6325,37.6325,11200.0
2013-08-06 13:35:00,46.12,46.15,46.12,46.13,10900.0,37.6243,37.6488,37.6243,37.6325,10900.0
2013-08-06 13:40:00,46.13,46.2,46.13,46.2,17900.0,37.6325,37.6896,37.6325,37.6896,17900.0
2013-08-06 13:45:00,46.2,46.21,46.17,46.18,14000.0,37.6896,37.6977,37.6651,37.6733,14000.0
2013-08-06 13:50:00,46.18,46.19,46.17,46.19,12700.0,37.6733,37.6814,37.6651,37.6814,12700.0
2013-08-06 13:55:00,46.2,46.21,46.18,46.19,14100.0,37.6896,37.6977,37.6733,37.6814,14100.0
2013-08-06 14:00:00,46.18,46.2,46.17,46.18,24900.0,37.6733,37.6896,37.6651,37.6733,24900.0
2013-08-06 14:05:00,46.18,46.19,46.17,46.18,17900.0,37.6733,37.6814,37.6651,37.6733,17900.0
2013-08-06 14:10:00,46.18,46.19,46.18,46.18,15900.0,37.6733,37.6814,37.6733,37.6733,15900.0
2013-08-06 14:15:00,46.18,46.22,46.17,46.19,50500.0,37.6733,37.7059,37.6651,37.6814,50500.0
2013-08-06 14:20:00,46.19,46.25,46.18,46.24,124600.0,37.6814,37.7304,37.6733,37.7222,124600.0
2013-08-06 14:25:00,46.25,46.26,46.21,46.22,24100.0,37.7304,37.7385,37.6977,37.7059,24100.0
2013-08-06 14:30:00,46.22,46.22,46.17,46.18,11300.0,37.7059,37.7059,37.6651,37.6733,11300.0
2013-08-06 14:35:00,46.17,46.19,46.16,46.16,17300.0,37.6651,37.6814,37.6569,37.6569,17300.0
2013-08-06 14:40:00,46.17,46.17,46.15,46.17,17400.0,37.6651,37.6651,37.6488,37.6651,17400.0
2013-08-06 14:45:00,46.18,46.19,46.16,46.16,12100.0,37.6733,37.6814,37.6569,37.6569,12100.0
2013-08-06 14:50:00,46.16,46.18,46.16,46.17,15800.0,37.6569,37.6733,37.6569,37.6651,15800.0
2013-08-06 14:55:00,46.18,46.19,46.17,46.18,15400.0,37.6733,37.6814,37.6651,37.6733,15400.0
2013-08-06 15:00:00,46.19,46.19,46.15,46.16,23100.0,37.6814,37.6814,37.6488,37.6569,23100.0
2013-08-06 15:05:00,46.16,46.18,46.15,46.15,22600.0,37.6569,37.6733,37.6488,37.6488,22600.0
2013-08-06 15:10:00,46.16,46.17,46.14,46.15,15900.0,37.6569,37.6651,37.6406,37.6488,15900.0
2013-08-06 15:15:00,46.15,46.15,46.14,46.14,11800.0,37.6488,37.6488,37.6406,37.6406,11800.0
2013-08-06 15:20:00,46.14,46.15,46.14,46.15,12400.0,37.6406,37.6488,37.6406,37.6488,12400.0
2013-08-06 15:25:00,46.15,46.17,46.08,46.08,40200.0,37.6488,37.6651,37.5917,37.5917,40200.0
2013-08-06 15:30:00,46.08,46.09,46.02,46.02,29100.0,37.5917,37.5998,37.5427,37.5427,29100.0
2013-08-06 15:35:00,46.02,46.04,46.0,46.01,50800.0,37.5427,37.559,37.5264,37.5346,50800.0
2013-08-06 15:40:00,46.01,46.06,46.0,46.02,49300.0,37.5346,37.5754,37.5264,37.5427,49300.0
2013-08-06 15:45:00,46.02,46.04,46.0,46.01,42200.0,37.5427,37.559,37.5264,37.5346,42200.0
2013-08-06 15:50:00,46.01,46.01,45.92,45.93,73600.0,37.5346,37.5346,37.4612,37.4693,73600.0
2013-08-06 15:55:00,45.93,45.95,45.91,45.94,158300.0,37.4693,37.4856,37.453,37.4775,158300.0
2013-08-07 09:30:00,45.84,45.94,45.82,45.87,15200.0,37.3959,37.4775,37.3796,37.4204,15200.0
2013-08-07 09:35:00,45.83,45.87,45.7,45.8,16500.0,37.3877,37.4204,37.2817,37.3633,16500.0
2013-08-07 09:40:00,45.79,45.84,45.75,45.81,9200.0,37.3551,37.3959,37.3225,37.3714,9200.0
2013-08-07 09:45:00,45.8,45.84,45.78,45.84,2300.0,37.3633,37.3959,37.3469,37.3959,2300.0
2013-08-07 09:50:00,45.83,45.83,45.72,45.82,7700.0,37.3877,37.3877,37.298,37.3796,7700.0
2013-08-07 09:55:00,45.8,45.8,45.66,45.74,15700.0,37.3633,37.3633,37.249,37.3143,15700.0
2013-08-07 10:00:00,45.74,45.8,45.68,45.77,25700.0,37.3143,37.3633,37.2654,37.3388,25700.0
2013-08-07 10:05:00,45.76,45.85,45.75,45.85,11800.0,37.3306,37.404,37.3225,37.404,11800.0
2013-08-07 10:10:00,45.84,45.88,45.79,45.86,17600.0,37.3959,37.4285,37.3551,37.4122,17600.0
2013-08-07 10:15:00,45.87,45.99,45.86,45.99,14800.0,37.4204,37.5183,37.4122,37.5183,14800.0
2013-08-07 10:20:00,45.99,46.01,45.97,46.0,28100.0,37.5183,37.5346,37.5019,37.5264,28100.0
2013-08-07 10:25:00,45.99,46.0,45.96,46.0,14700.0,37.5183,37.5264,37.4938,37.5264,14700.0
2013-08-07 10:30:00,46.0,46.0,45.99,46.0,18000.0,37.5264,37.5264,37.5183,37.5264,18000.0
2013-08-07 10:35:00,46.0,46.0,45.99,46.0,9000.0,37.5264,37.5264,37.5183,37.5264,9000.0
2013-08-07 10:40:00,46.0,46.0,45.99,46.0,19000.0,37.5264,37.5264,37.5183,37.5264,19000.0
2013-08-07 10:45:00,46.0,46.0,45.98,46.0,16900.0,37.5264,37.5264,37.5101,37.5264,16900.0
2013-08-07 10:50:00,46.0,46.0,45.98,45.99,16700.0,37.5264,37.5264,37.5101,37.5183,16700.0
2013-08-07 10:55:00,46.0,46.0,45.99,46.0,11700.0,37.5264,37.5264,37.5183,37.5264,11700.0
2013-08-07 11:00:00,46.0,46.0,45.99,46.0,51300.0,37.5264,37.5264,37.5183,37.5264,51300.0
2013-08-07 11:05:00,46.0,46.0,45.98,46.0,29600.0,37.5264,37.5264,37.5101,37.5264,29600.0
2013-08-07 11:10:00,46.0,46.09,45.99,46.09,36300.0,37.5264,37.5998,37.5183,37.5998,36300.0
2013-08-07 11:15:00,46.08,46.08,46.04,46.04,18600.0,37.5917,37.5917,37.559,37.559,18600.0
2013-08-07 11:20:00,46.04,46.09,46.0,46.07,21600.0,37.559,37.5998,37.5264,37.5835,21600.0
2013-08-07 11:25:00,46.06,46.11,46.06,46.1,15900.0,37.5754,37.6162,37.5754,37.608,15900.0
2013-08-07 11:30:00,46.09,46.1,46.04,46.04,9900.0,37.5998,37.608,37.559,37.559,9900.0
2013-08-07 11:35:00,46.05,46.13,46.05,46.11,23900.0,37.5672,37.6325,37.5672,37.6162,23900.0
2013-08-07 11:40:00,46.11,46.14,46.07,46.12,18600.0,37.6162,37.6406,37.5835,37.6243,18600.0
2013-08-07 11:45:00,46.11,46.11,46.05,46.05,5100.0,37.6162,37.6162,37.5672,37.5672,5100.0
2013-08-07 11:50:00,46.06,46.19,46.05,46.19,23200.0,37.5754,37.6814,37.5672,37.6814,23200.0
2013-08-07 11:55:00,46.2,46.2,46.14,46.15,10900.0,37.6896,37.6896,37.6406,37.6488,10900.0
2013-08-07 12:00:00,46.14,46.18,46.14,46.16,14300.0,37.6406,37.6733,37.6406,37.6569,14300.0
2013-08-07 12:05:00,46.16,46.16,46.14,46.15,15800.0,37.6569,37.6569,37.6406,37.6488,15800.0
2013-08-07 12:10:00,46.14,46.21,46.14,46.21,15200.0,37.6406,37.6977,37.6406,37.6977,15200.0
2013-08-07 12:15:00,46.21,46.28,46.21,46.28,24500.0,37.6977,37.7548,37.6977,37.7548,24500.0
2013-08-07 12:20:00,46.27,46.28,46.22,46.22,13600.0,37.7467,37.7548,37.7059,37.7059,13600.0
2013-08-07 12:25:00,46.21,46.22,46.18,46.22,15200.0,37.6977,37.7059,37.6733,37.7059,15200.0
2013-08-07 12:30:00,46.21,46.24,46.2,46.24,12600.0,37.6977,37.7222,37.6896,37.7222,12600.0
2013-08-07 12:35:00,46.24,46.26,46.23,46.26,9800.0,37.7222,37.7385,37.714,37.7385,9800.0
2013-08-07 12:40:00,46.26,46.3,46.26,46.3,9900.0,37.7385,37.7712,37.7385,37.7712,9900.0
2013-08-07 12:45:00,46.3,46.35,46.29,46.33,23800.0,37.7712,37.8119,37.763,37.7956,23800.0
2013-08-07 12:50:00,46.33,46.39,46.33,46.39,23700.0,37.7956,37.8446,37.7956,37.8446,23700.0
2013-08-07 12:55:00,46.38,46.42,46.37,46.4,18600.0,37.8364,37.869,37.8283,37.8527,18600.0
2013-08-07 13:00:00,46.39,46.4,46.32,46.32,26700.0,37.8446,37.8527,37.7875,37.7875,26700.0
2013-08-07 13:05:00,46.31,46.31,46.24,46.24,16200.0,37.7793,37.7793,37.7222,37.7222,16200.0
2013-08-07 13:10:00,46.25,46.28,46.22,46.27,15900.0,37.7304,37.7548,37.7059,37.7467,15900.0
2013-08-07 13:15:00,46.27,46.29,46.21,46.21,7200.0,37.7467,37.763,37.6977,37.6977,7200.0
2013-08-07 13:20:00,46.22,46.22,46.16,46.16,10300.0,37.7059,37.7059,37.6569,37.6569,10300.0
2013-08-07 13:25:00,46.16,46.21,46.15,46.21,12700.0,37.6569,37.6977,37.6488,37.6977,12700.0
2013-08-07 13:30:00,46.22,46.22,46.14,46.14,13700.0,37.7059,37.7059,37.6406,37.6406,13700.0
2013-08-07 13:35:00,46.15,46.18,46.15,46.18,7800.0,37.6488,37.6733,37.6488,37.6733,7800.0
2013-08-07 13:40:00,46.18,46.23,46.18,46.21,13000.0,37.6733,37.714,37.6733,37.6977,13000.0
2013-08-07 13:45:00,46.22,46.22,46.18,46.22,11800.0,37.7059,37.7059,37.6733,37.7059,11800.0
2013-08-07 13:50:00,46.21,46.3,46.21,46.3,12700.0,37.6977,37.7712,37.6977,37.7712,12700.0
2013-08-07 13:55:00,46.3,46.34,46.29,46.34,13700.0,37.7712,37.8038,37.763,37.8038,13700.0
2013-08-07 14:00:00,46.33,46.33,46.3,46.3,12500.0,37.7956,37.7956,37.7712,37.7712,12500.0
2013-08-07 14:05:00,46.29,46.3,46.27,46.29,17500.0,37.763,37.7712,37.7467,37.763,17500.0
2013-08-07 14:10:00,46.28,46.32,46.25,46.32,20200.0,37.7548,37.7875,37.7304,37.7875,20200.0
2013-08-07 14:15:00,46.32,46.34,46.29,46.3,19300.0,37.7875,37.8038,37.763,37.7712,19300.0
2013-08-07 14:20:00,46.29,46.29,46.25,46.25,9500.0,37.763,37.763,37.7304,37.7304,9500.0
2013-08-07 14:25:00,46.25,46.27,46.24,46.27,14100.0,37.7304,37.7467,37.7222,37.7467,14100.0
2013-08-07 14:30:00,46.27,46.3,46.27,46.27,18800.0,37.7467,37.7712,37.7467,37.7467,18800.0
2013-08-07 14:35:00,46.27,46.27,46.22,46.23,13100.0,37.7467,37.7467,37.7059,37.714,13100.0
2013-08-07 14:40:00,46.24,46.28,46.24,46.28,25600.0,37.7222,37.7548,37.7222,37.7548,25600.0
2013-08-07 14:45:00,46.29,46.32,46.27,46.31,20300.0,37.763,37.7875,37.7467,37.7793,20300.0
2013-08-07 14:50:00,46.32,46.33,46.29,46.33,18200.0,37.7875,37.7956,37.763,37.7956,18200.0
2013-08-07 14:55:00,46.32,46.4,46.32,46.4,17300.0,37.7875,37.8527,37.7875,37.8527,17300.0
2013-08-07 15:00:00,46.41,46.43,46.37,46.37,31000.0,37.8609,37.8772,37.8283,37.8283,31000.0
2013-08-07 15:05:00,46.37,46.39,46.33,46.37,23800.0,37.8283,37.8446,37.7956,37.8283,23800.0
2013-08-07 15:10:00,46.36,46.44,46.36,46.43,28400.0,37.8201,37.8854,37.8201,37.8772,28400.0
2013-08-07 15:15:00,46.43,46.53,46.41,46.52,62800.0,37.8772,37.9588,37.8609,37.9506,62800.0
2013-08-07 15:20:00,46.52,46.52,46.44,46.45,28600.0,37.9506,37.9506,37.8854,37.8935,28600.0
2013-08-07 15:25:00,46.45,46.52,46.45,46.5,79700.0,37.8935,37.9506,37.8935,37.9343,79700.0
2013-08-07 15:30:00,46.51,46.52,46.45,46.45,62900.0,37.9425,37.9506,37.8935,37.8935,62900.0
2013-08-07 15:35:00,46.45,46.54,46.45,46.54,51500.0,37.8935,37.9669,37.8935,37.9669,51500.0
2013-08-07 15:40:00,46.54,46.56,46.5,46.54,47500.0,37.9669,37.9833,37.9343,37.9669,47500.0
2013-08-07 15:45:00,46.54,46.54,46.49,46.5,35200.0,37.9669,37.9669,37.9262,37.9343,35200.0
2013-08-07 15:50:00,46.49,46.5,46.41,46.41,46500.0,37.9262,37.9343,37.8609,37.8609,46500.0
2013-08-07 15:55:00,46.42,46.45,46.39,46.41,78500.0,37.869,37.8935,37.8446,37.8609,78500.0
2013-08-08 09:30:00,46.61,46.79,46.6,46.75,72400.0,38.024,38.1709,38.0159,38.1383,72400.0
2013-08-08 09:35:00,46.74,46.93,46.73,46.87,24900.0,38.1301,38.2851,38.1219,38.2362,24900.0
2013-08-08 09:40:00,46.87,46.94,46.78,46.89,26900.0,38.2362,38.2933,38.1627,38.2525,26900.0
2013-08-08 09:45:00,46.89,46.98,46.87,46.98,25500.0,38.2525,38.3259,38.2362,38.3259,25500.0
2013-08-08 09:50:00,46.98,46.98,46.89,46.9,28300.0,38.3259,38.3259,38.2525,38.2606,28300.0
2013-08-08 09:55:00,46.9,46.91,46.83,46.86,13000.0,38.2606,38.2688,38.2035,38.228,13000.0
2013-08-08 10:00:00,46.86,46.86,46.72,46.84,21300.0,38.228,38.228,38.1138,38.2117,21300.0
2013-08-08 10:05:00,46.85,46.88,46.76,46.82,25600.0,38.2198,38.2443,38.1464,38.1954,25600.0
2013-08-08 10:10:00,46.82,46.82,46.75,46.75,16100.0,38.1954,38.1954,38.1383,38.1383,16100.0
2013-08-08 10:15:00,46.75,46.75,46.66,46.69,30400.0,38.1383,38.1383,38.0648,38.0893,30400.0
2013-08-08 10:20:00,46.69,46.7,46.67,46.68,10200.0,38.0893,38.0975,38.073,38.0812,10200.0
2013-08-08 10:25:00,46.68,46.73,46.68,46.69,16800.0,38.0812,38.1219,38.0812,38.0893,16800.0
2013-08-08 10:30:00,46.69,46.69,46.52,46.53,20700.0,38.0893,38.0893,37.9506,37.9588,20700.0
2013-08-08 10:35:00,46.53,46.53,46.47,46.49,11100.0,37.9588,37.9588,37.9098,37.9262,11100.0
2013-08-08 10:40:00,46.48,46.53,46.47,46.48,17900.0,37.918,37.9588,37.9098,37.918,17900.0
2013-08-08 10:45:00,46.47,46.49,46.4,46.42,22400.0,37.9098,37.9262,37.8527,37.869,22400.0
2013-08-08 10:50:00,46.4,46.44,46.37,46.44,22700.0,37.8527,37.8854,37.8283,37.8854,22700.0
2013-08-08 10:55:00,46.43,46.58,46.42,46.57,133300.0,37.8772,37.9996,37.869,37.9914,133300.0
2013-08-08 11:00:00,46.57,46.58,46.54,46.54,31300.0,37.9914,37.9996,37.9669,37.9669,31300.0
2013-08-08 11:05:00,46.54,46.55,46.5,46.51,14300.0,37.9669,37.9751,37.9343,37.9425,14300.0
2013-08-08 11:10:00,46.52,46.55,46.52,46.52,9100.0,37.9506,37.9751,37.9506,37.9506,9100.0
2013-08-08 11:15:00,46.53,46.53,46.48,46.48,11400.0,37.9588,37.9588,37.918,37.918,11400.0
2013-08-08 11:20:00,46.48,46.52,46.48,46.48,24200.0,37.918,37.9506,37.918,37.918,24200.0
2013-08-08 11:25:00,46.48,46.49,46.44,46.44,8600.0,37.918,37.9262,37.8854,37.8854,8600.0
2013-08-08 11:30:00,46.44,46.47,46.44,46.45,12200.0,37.8854,37.9098,37.8854,37.8935,12200.0
2013-08-08 11:35:00,46.44,46.46,46.44,46.44,7100.0,37.8854,37.9017,37.8854,37.8854,7100.0
2013-08-08 11:40:00,46.44,46.44,46.42,46.42,9100.0,37.8854,37.8854,37.869,37.869,9100.0
2013-08-08 11:45:00,46.42,46.42,46.4,46.4,13200.0,37.869,37.869,37.8527,37.8527,13200.0
2013-08-08 11:50:00,46.41,46.47,46.41,46.47,63800.0,37.8609,37.9098,37.8609,37.9098,63800.0
2013-08-08 11:55:00,46.47,46.52,46.47,46.51,7200.0,37.9098,37.9506,37.9098,37.9425,7200.0
2013-08-08 12:00:00,46.51,46.6,46.51,46.56,13000.0,37.9425,38.0159,37.9425,37.9833,13000.0
2013-08-08 12:05:00,46.56,46.57,46.55,46.55,5900.0,37.9833,37.9914,37.9751,37.9751,5900.0
2013-08-08 12:10:00,46.55,46.56,46.52,46.55,15400.0,37.9751,37.9833,37.9506,37.9751,15400.0
2013-08-08 12:15:00,46.55,46.56,46.54,46.54,11300.0,37.9751,37.9833,37.9669,37.9669,11300.0
2013-08-08 12:20:00,46.55,46.55,46.53,46.53,12300.0,37.9751,37.9751,37.9588,37.9588,12300.0
2013-08-08 12:25:00,46.52,46.54,46.52,46.54,6700.0,37.9506,37.9669,37.9506,37.9669,6700.0
2013-08-08 12:30:00,46.54,46.57,46.54,46.57,13300.0,37.9669,37.9914,37.9669,37.9914,13300.0
2013-08-08 12:35:00,46.58,46.65,46.57,46.64,7500.0,37.9996,38.0567,37.9914,38.0485,7500.0
2013-08-08 12:40:00,46.64,46.64,46.59,46.59,23300.0,38.0485,38.0485,38.0077,38.0077,23300.0
2013-08-08 12:45:00,46.59,46.64,46.59,46.64,13600.0,38.0077,38.0485,38.0077,38.0485,13600.0
2013-08-08 12:50:00,46.66,46.68,46.66,46.67,9400.0,38.0648,38.0812,38.0648,38.073,9400.0
2013-08-08 12:55:00,46.67,46.67,46.65,46.66,6400.0,38.073,38.073,38.0567,38.0648,6400.0
2013-08-08 13:00:00,46.66,46.72,46.66,46.71,18600.0,38.0648,38.1138,38.0648,38.1056,18600.0
2013-08-08 13:05:00,46.71,46.74,46.71,46.72,12700.0,38.1056,38.1301,38.1056,38.1138,12700.0
2013-08-08 13:10:00,46.71,46.74,46.71,46.73,44000.0,38.1056,38.1301,38.1056,38.1219,44000.0
2013-08-08 13:15:00,46.73,46.74,46.73,46.73,6400.0,38.1219,38.1301,38.1219,38.1219,6400.0
2013-08-08 13:20:00,46.74,46.75,46.73,46.75,15000.0,38.1301,38.1383,38.1219,38.1383,15000.0
2013-08-08 13:25:00,46.75,46.75,46.74,46.74,9000.0,38.1383,38.1383,38.1301,38.1301,9000.0
2013-08-08 13:30:00,46.75,46.81,46.73,46.8,23000.0,38.1383,38.1872,38.1219,38.179,23000.0
2013-08-08 13:35:00,46.81,46.83,46.8,46.8,11400.0,38.1872,38.2035,38.179,38.179,11400.0
2013-08-08 13:40:00,46.8,46.8,46.77,46.77,9100.0,38.179,38.179,38.1546,38.1546,9100.0
2013-08-08 13:45:00,46.76,46.76,46.73,46.73,23400.0,38.1464,38.1464,38.1219,38.1219,23400.0
2013-08-08 13:50:00,46.72,46.73,46.67,46.68,40500.0,38.1138,38.1219,38.073,38.0812,40500.0
2013-08-08 13:55:00,46.68,46.69,46.61,46.61,16400.0,38.0812,38.0893,38.024,38.024,16400.0
2013-08-08 14:00:00,46.61,46.65,46.6,46.6,15800.0,38.024,38.0567,38.0159,38.0159,15800.0
2013-08-08 14:05:00,46.61,46.64,46.6,46.61,15900.0,38.024,38.0485,38.0159,38.024,15900.0
2013-08-08 14:10:00,46.61,46.61,46.58,46.6,26000.0,38.024,38.024,37.9996,38.0159,26000.0
2013-08-08 14:15:00,46.61,46.61,46.6,46.61,6700.0,38.024,38.024,38.0159,38.024,6700.0
2013-08-08 14:20:00,46.6,46.61,46.6,46.61,4300.0,38.0159,38.024,38.0159,38.024,4300.0
2013-08-08 14:25:00,46.6,46.63,46.6,46.62,15300.0,38.0159,38.0404,38.0159,38.0322,15300.0
2013-08-08 14:30:00,46.63,46.69,46.63,46.66,25500.0,38.0404,38.0893,38.0404,38.0648,25500.0
2013-08-08 14:35:00,46.66,46.75,46.65,46.73,15200.0,38.0648,38.1383,38.0567,38.1219,15200.0
2013-08-08 14:40:00,46.73,46.77,46.73,46.77,9800.0,38.1219,38.1546,38.1219,38.1546,9800.0
2013-08-08 14:45:00,46.77,46.77,46.72,46.72,30700.0,38.1546,38.1546,38.1138,38.1138,30700.0
2013-08-08 14:50:00,46.72,46.73,46.63,46.65,15100.0,38.1138,38.1219,38.0404,38.0567,15100.0
2013-08-08 14:55:00,46.65,46.7,46.65,46.7,16400.0,38.0567,38.0975,38.0567,38.0975,16400.0
2013-08-08 15:00:00,46.7,46.74,46.69,46.73,20400.0,38.0975,38.1301,38.0893,38.1219,20400.0
2013-08-08 15:05:00,46.74,46.76,46.73,46.75,8200.0,38.1301,38.1464,38.1219,38.1383,8200.0
2013-08-08 15:10:00,46.74,46.75,46.7,46.75,18000.0,38.1301,38.1383,38.0975,38.1383,18000.0
2013-08-08 15:15:00,46.75,46.76,46.73,46.75,14800.0,38.1383,38.1464,38.1219,38.1383,14800.0
2013-08-08 15:20:00,46.75,46.79,46.74,46.79,28700.0,38.1383,38.1709,38.1301,38.1709,28700.0
2013-08-08 15:25:00,46.79,46.8,46.77,46.8,17800.0,38.1709,38.179,38.1546,38.179,17800.0
2013-08-08 15:30:00,46.81,46.82,46.74,46.74,30900.0,38.1872,38.1954,38.1301,38.1301,30900.0
2013-08-08 15:35:00,46.73,46.73,46.69,46.73,21000.0,38.1219,38.1219,38.0893,38.1219,21000.0
2013-08-08 15:40:00,46.73,46.76,46.73,46.74,31800.0,38.1219,38.1464,38.1219,38.1301,31800.0
2013-08-08 15:45:00,46.74,46.75,46.65,46.67,56000.0,38.1301,38.1383,38.0567,38.073,56000.0
2013-08-08 15:50:00,46.66,46.66,46.55,46.56,46100.0,38.0648,38.0648,37.9751,37.9833,46100.0
2013-08-08 15:55:00,46.57,46.59,46.51,46.53,97500.0,37.9914,38.0077,37.9425,37.9588,97500.0
2013-08-09 09:30:00,46.46,46.71,46.46,46.71,14300.0,37.9017,38.1056,37.9017,38.1056,14300.0
2013-08-09 09:35:00,46.71,46.75,46.59,46.59,5200.0,38.1056,38.1383,38.0077,38.0077,5200.0
2013-08-09 09:40:00,46.59,46.81,46.59,46.81,8600.0,38.0077,38.1872,38.0077,38.1872,8600.0
2013-08-09 09:45:00,46.8,46.84,46.77,46.82,4800.0,38.179,38.2117,38.1546,38.1954,4800.0
2013-08-09 09:50:00,46.8,46.8,46.61,46.64,18100.0,38.179,38.179,38.024,38.0485,18100.0
2013-08-09 09:55:00,46.63,46.75,46.59,46.75,13700.0,38.0404,38.1383,38.0077,38.1383,13700.0
2013-08-09 10:00:00,46.75,46.79,46.71,46.74,13800.0,38.1383,38.1709,38.1056,38.1301,13800.0
2013-08-09 10:05:00,46.74,46.75,46.64,46.66,18200.0,38.1301,38.1383,38.0485,38.0648,18200.0
2013-08-09 10:10:00,46.66,46.73,46.65,46.7,12300.0,38.0648,38.1219,38.0567,38.0975,12300.0
2013-08-09 10:15:00,46.7,46.76,46.7,46.71,8600.0,38.0975,38.1464,38.0975,38.1056,8600.0
2013-08-09 10:20:00,46.69,46.69,46.62,46.67,5100.0,38.0893,38.0893,38.0322,38.073,5100.0
2013-08-09 10:25:00,46.69,46.76,46.69,46.76,11100.0,38.0893,38.1464,38.0893,38.1464,11100.0
2013-08-09 10:30:00,46.74,46.81,46.73,46.81,6900.0,38.1301,38.1872,38.1219,38.1872,6900.0
2013-08-09 10:35:00,46.79,46.83,46.77,46.82,12900.0,38.1709,38.2035,38.1546,38.1954,12900.0
2013-08-09 10:40:00,46.83,46.86,46.79,46.86,14200.0,38.2035,38.228,38.1709,38.228,14200.0
2013-08-09 10:45:00,46.85,46.9,46.85,46.9,7700.0,38.2198,38.2606,38.2198,38.2606,7700.0
2013-08-09 10:50:00,46.88,46.88,46.75,46.75,6800.0,38.2443,38.2443,38.1383,38.1383,6800.0
2013-08-09 10:55:00,46.75,46.78,46.75,46.76,9200.0,38.1383,38.1627,38.1383,38.1464,9200.0
2013-08-09 11:00:00,46.74,46.74,46.6,46.6,7300.0,38.1301,38.1301,38.0159,38.0159,7300.0
2013-08-09 11:05:00,46.6,46.63,46.56,46.63,15700.0,38.0159,38.0404,37.9833,38.0404,15700.0
2013-08-09 11:10:00,46.64,46.7,46.64,46.69,7300.0,38.0485,38.0975,38.0485,38.0893,7300.0
2013-08-09 11:15:00,46.69,46.71,46.69,46.69,14000.0,38.0893,38.1056,38.0893,38.0893,14000.0
2013-08-09 11:20:00,46.68,46.68,46.55,46.55,3300.0,38.0812,38.0812,37.9751,37.9751,3300.0
2013-08-09 11:25:00,46.53,46.53,46.46,46.5,5600.0,37.9588,37.9588,37.9017,37.9343,5600.0
2013-08-09 11:30:00,46.48,46.59,46.48,46.59,8500.0,37.918,38.0077,37.918,38.0077,8500.0
2013-08-09 11:35:00,46.59,46.61,46.57,46.58,6500.0,38.0077,38.024,37.9914,37.9996,6500.0
2013-08-09 11:40:00,46.57,46.61,46.56,46.58,8700.0,37.9914,38.024,37.9833,37.9996,8700.0
2013-08-09 11:45:00,46.58,46.61,46.58,46.61,5800.0,37.9996,38.024,37.9996,38.024,5800.0
2013-08-09 11:50:00,46.62,46.64,46.6,46.64,6900.0,38.0322,38.0485,38.0159,38.0485,6900.0
2013-08-09 11:55:00,46.64,46.68,46.63,46.64,3800.0,38.0485,38.0812,38.0404,38.0485,3800.0
2013-08-09 12:00:00,46.63,46.65,46.62,46.63,6400.0,38.0404,38.0567,38.0322,38.0404,6400.0
2013-08-09 12:05:00,46.62,46.62,46.59,46.6,8500.0,38.0322,38.0322,38.0077,38.0159,8500.0
2013-08-09 12:10:00,46.59,46.65,46.59,46.64,5100.0,38.0077,38.0567,38.0077,38.0485,5100.0
2013-08-09 12:15:00,46.65,46.65,46.64,46.64,4800.0,38.0567,38.0567,38.0485,38.0485,4800.0
2013-08-09 12:20:00,46.64,46.69,46.64,46.64,4300.0,38.0485,38.0893,38.0485,38.0485,4300.0
2013-08-09 12:25:00,46.64,46.67,46.64,46.66,3000.0,38.0485,38.073,38.0485,38.0648,3000.0
2013-08-09 12:30:00,46.65,46.69,46.65,46.67,3900.0,38.0567,38.0893,38.0567,38.073,3900.0
2013-08-09 12:35:00,46.66,46.7,46.66,46.69,4000.0,38.0648,38.0975,38.0648,38.0893,4000.0
2013-08-09 12:40:00,46.69,46.75,46.69,46.75,11700.0,38.0893,38.1383,38.0893,38.1383,11700.0
2013-08-09 12:45:00,46.75,46.76,46.69,46.7,6400.0,38.1383,38.1464,38.0893,38.0975,6400.0
2013-08-09 12:50:00,46.71,46.76,46.71,46.76,8700.0,38.1056,38.1464,38.1056,38.1464,8700.0
2013-08-09 12:55:00,46.75,46.78,46.74,46.76,5900.0,38.1383,38.1627,38.1301,38.1464,5900.0
2013-08-09 13:00:00,46.76,46.77,46.75,46.76,4800.0,38.1464,38.1546,38.1383,38.1464,4800.0
2013-08-09 13:05:00,46.75,46.76,46.72,46.72,4800.0,38.1383,38.1464,38.1138,38.1138,4800.0
2013-08-09 13:10:00,46.72,46.75,46.7,46.71,5900.0,38.1138,38.1383,38.0975,38.1056,5900.0
2013-08-09 13:15:00,46.7,46.72,46.69,46.69,1900.0,38.0975,38.1138,38.0893,38.0893,1900.0
2013-08-09 13:20:00,46.7,46.72,46.7,46.71,3100.0,38.0975,38.1138,38.0975,38.1056,3100.0
2013-08-09 13:25:00,46.69,46.73,46.69,46.72,4300.0,38.0893,38.1219,38.0893,38.1138,4300.0
2013-08-09 13:30:00,46.74,46.75,46.74,46.75,2900.0,38.1301,38.1383,38.1301,38.1383,2900.0
2013-08-09 13:35:00,46.74,46.75,46.73,46.74,5500.0,38.1301,38.1383,38.1219,38.1301,5500.0
2013-08-09 13:40:00,46.74,46.75,46.73,46.73,8000.0,38.1301,38.1383,38.1219,38.1219,8000.0
2013-08-09 13:45:00,46.73,46.76,46.71,46.71,9900.0,38.1219,38.1464,38.1056,38.1056,9900.0
2013-08-09 13:50:00,46.72,46.75,46.72,46.75,9500.0,38.1138,38.1383,38.1138,38.1383,9500.0
2013-08-09 13:55:00,46.76,46.78,46.75,46.75,7400.0,38.1464,38.1627,38.1383,38.1383,7400.0
2013-08-09 14:00:00,46.75,46.88,46.75,46.85,32000.0,38.1383,38.2443,38.1383,38.2198,32000.0
2013-08-09 14:05:00,46.84,46.85,46.74,46.74,6000.0,38.2117,38.2198,38.1301,38.1301,6000.0
2013-08-09 14:10:00,46.74,46.78,46.73,46.78,5300.0,38.1301,38.1627,38.1219,38.1627,5300.0
2013-08-09 14:15:00,46.77,46.8,46.75,46.78,14200.0,38.1546,38.179,38.1383,38.1627,14200.0
2013-08-09 14:20:00,46.77,46.82,46.77,46.81,7400.0,38.1546,38.1954,38.1546,38.1872,7400.0
2013-08-09 14:25:00,46.82,46.88,46.81,46.88,12900.0,38.1954,38.2443,38.1872,38.2443,12900.0
2013-08-09 14:30:00,46.87,46.88,46.86,46.86,20600.0,38.2362,38.2443,38.228,38.228,20600.0
2013-08-09 14:35:00,46.86,46.89,46.84,46.86,28700.0,38.228,38.2525,38.2117,38.228,28700.0
2013-08-09 14:40:00,46.85,46.91,46.84,46.9,9000.0,38.2198,38.2688,38.2117,38.2606,9000.0
2013-08-09 14:45:00,46.89,46.92,46.89,46.92,14200.0,38.2525,38.2769,38.2525,38.2769,14200.0
2013-08-09 14:50:00,46.92,46.96,46.92,46.96,18100.0,38.2769,38.3096,38.2769,38.3096,18100.0
2013-08-09 14:55:00,46.97,47.05,46.96,47.04,39900.0,38.3177,38.383,38.3096,38.3748,39900.0
2013-08-09 15:00:00,47.04,47.06,46.99,46.99,23400.0,38.3748,38.3912,38.334,38.334,23400.0
2013-08-09 15:05:00,46.98,47.01,46.94,47.01,15900.0,38.3259,38.3504,38.2933,38.3504,15900.0
2013-08-09 15:10:00,47.01,47.16,46.99,47.16,53600.0,38.3504,38.4727,38.334,38.4727,53600.0
2013-08-09 15:15:00,47.16,47.17,47.1,47.11,16500.0,38.4727,38.4809,38.4238,38.4319,16500.0
2013-08-09 15:20:00,47.11,47.11,47.03,47.07,23800.0,38.4319,38.4319,38.3667,38.3993,23800.0
2013-08-09 15:25:00,47.04,47.04,47.01,47.01,15700.0,38.3748,38.3748,38.3504,38.3504,15700.0
2013-08-09 15:30:00,47.01,47.05,47.01,47.03,26200.0,38.3504,38.383,38.3504,38.3667,26200.0
2013-08-09 15:35:00,47.02,47.03,47.0,47.01,17400.0,38.3585,38.3667,38.3422,38.3504,17400.0
2013-08-09 15:40:00,47.01,47.07,47.01,47.07,28100.0,38.3504,38.3993,38.3504,38.3993,28100.0
2013-08-09 15:45:00,47.05,47.05,46.95,46.95,39700.0,38.383,38.383,38.3014,38.3014,39700.0
2013-08-09 15:50:00,46.96,46.96,46.93,46.94,20300.0,38.3096,38.3096,38.2851,38.2933,20300.0
2013-08-09 15:55:00,46.94,46.99,46.88,46.94,123200.0,38.2933,38.334,38.2443,38.2933,123200.0
2013-08-12 09:30:00,46.77,46.86,46.68,46.81,13200.0,38.1546,38.228,38.0812,38.1872,13200.0
2013-08-12 09:35:00,46.81,46.85,46.78,46.83,7200.0,38.1872,38.2198,38.1627,38.2035,7200.0
2013-08-12 09:40:00,46.83,46.89,46.83,46.83,29100.0,38.2035,38.2525,38.2035,38.2035,29100.0
2013-08-12 09:45:00,46.82,47.01,46.82,47.01,18800.0,38.1954,38.3504,38.1954,38.3504,18800.0
2013-08-12 09:50:00,47.0,47.03,46.97,47.02,20600.0,38.3422,38.3667,38.3177,38.3585,20600.0
2013-08-12 09:55:00,47.02,47.09,46.98,47.02,9400.0,38.3585,38.4156,38.3259,38.3585,9400.0
2013-08-12 10:00:00,47.06,47.12,47.02,47.11,11200.0,38.3912,38.4401,38.3585,38.4319,11200.0
2013-08-12 10:05:00,47.08,47.14,47.07,47.09,4200.0,38.4075,38.4564,38.3993,38.4156,4200.0
2013-08-12 10:10:00,47.12,47.16,47.07,47.15,7600.0,38.4401,38.4727,38.3993,38.4646,7600.0
2013-08-12 10:15:00,47.15,47.19,47.14,47.18,25100.0,38.4646,38.4972,38.4564,38.489,25100.0
2013-08-12 10:20:00,47.17,47.18,47.14,47.16,8500.0,38.4809,38.489,38.4564,38.4727,8500.0
2013-08-12 10:25:00,47.16,47.21,47.16,47.2,11300.0,38.4727,38.5135,38.4727,38.5054,11300.0
2013-08-12 10:30:00,47.19,47.3,47.19,47.3,32500.0,38.4972,38.5869,38.4972,38.5869,32500.0
2013-08-12 10:35:00,47.3,47.47,47.28,47.46,43900.0,38.5869,38.7256,38.5706,38.7175,43900.0
2013-08-12 10:40:00,47.46,47.59,47.45,47.57,44000.0,38.7175,38.8235,38.7093,38.8072,44000.0
2013-08-12 10:45:00,47.57,47.6,47.47,47.53,20600.0,38.8072,38.8317,38.7256,38.7746,20600.0
2013-08-12 10:50:00,47.52,47.52,47.43,47.44,9500.0,38.7664,38.7664,38.693,38.7012,9500.0
2013-08-12 10:55:00,47.45,47.52,47.43,47.52,7100.0,38.7093,38.7664,38.693,38.7664,7100.0
2013-08-12 11:00:00,47.51,47.54,47.44,47.45,18500.0,38.7583,38.7827,38.7012,38.7093,18500.0
2013-08-12 11:05:00,47.43,47.44,47.32,47.32,8500.0,38.693,38.7012,38.6033,38.6033,8500.0
2013-08-12 11:10:00,47.32,47.42,47.31,47.41,17000.0,38.6033,38.6848,38.5951,38.6767,17000.0
2013-08-12 11:15:00,47.41,47.44,47.41,47.41,19300.0,38.6767,38.7012,38.6767,38.6767,19300.0
2013-08-12 11:20:00,47.41,47.49,47.41,47.47,32100.0,38.6767,38.7419,38.6767,38.7256,32100.0
2013-08-12 11:25:00,47.47,47.51,47.47,47.48,20500.0,38.7256,38.7583,38.7256,38.7338,20500.0
2013-08-12 11:30:00,47.47,47.51,47.47,47.51,14900.0,38.7256,38.7583,38.7256,38.7583,14900.0
2013-08-12 11:35:00,47.51,47.59,47.5,47.59,30700.0,38.7583,38.8235,38.7501,38.8235,30700.0
2013-08-12 11:40:00,47.59,47.68,47.58,47.68,21400.0,38.8235,38.8969,38.8154,38.8969,21400.0
2013-08-12 11:45:00,47.68,47.73,47.68,47.72,17200.0,38.8969,38.9377,38.8969,38.9296,17200.0
2013-08-12 11:50:00,47.71,47.72,47.61,47.61,43900.0,38.9214,38.9296,38.8398,38.8398,43900.0
2013-08-12 11:55:00,47.61,47.62,47.43,47.43,23700.0,38.8398,38.848,38.693,38.693,23700.0
2013-08-12 12:00:00,47.42,47.47,47.4,47.43,17400.0,38.6848,38.7256,38.6685,38.693,17400.0
2013-08-12 12:05:00,47.43,47.43,47.35,47.36,13700.0,38.693,38.693,38.6277,38.6359,13700.0
2013-08-12 12:10:00,47.35,47.38,47.33,47.37,18000.0,38.6277,38.6522,38.6114,38.644,18000.0
2013-08-12 12:15:00,47.37,47.4,47.36,47.37,14600.0,38.644,38.6685,38.6359,38.644,14600.0
2013-08-12 12:20:00,47.37,47.44,47.35,47.44,17300.0,38.644,38.7012,38.6277,38.7012,17300.0
2013-08-12 12:25:00,47.43,47.44,47.37,47.39,22300.0,38.693,38.7012,38.644,38.6604,22300.0
2013-08-12 12:30:00,47.39,47.39,47.33,47.34,22600.0,38.6604,38.6604,38.6114,38.6196,22600.0
2013-08-12 12:35:00,47.33,47.41,47.31,47.39,21200.0,38.6114,38.6767,38.5951,38.6604,21200.0
2013-08-12 12:40:00,47.38,47.39,47.36,47.37,5400.0,38.6522,38.6604,38.6359,38.644,5400.0
2013-08-12 12:45:00,47.37,47.38,47.36,47.36,5500.0,38.644,38.6522,38.6359,38.6359,5500.0
2013-08-12 12:50:00,47.36,47.37,47.35,47.37,10300.0,38.6359,38.644,38.6277,38.644,10300.0
2013-08-12 12:55:00,47.37,47.39,47.37,47.37,9500.0,38.644,38.6604,38.644,38.644,9500.0
2013-08-12 13:00:00,47.37,47.4,47.37,47.37,13900.0,38.644,38.6685,38.644,38.644,13900.0
2013-08-12 13:05:00,47.37,47.38,47.35,47.36,6000.0,38.644,38.6522,38.6277,38.6359,6000.0
2013-08-12 13:10:00,47.36,47.37,47.33,47.36,17500.0,38.6359,38.644,38.6114,38.6359,17500.0
2013-08-12 13:15:00,47.35,47.36,47.33,47.33,8200.0,38.6277,38.6359,38.6114,38.6114,8200.0
2013-08-12 13:20:00,47.34,47.38,47.33,47.37,14100.0,38.6196,38.6522,38.6114,38.644,14100.0
2013-08-12 13:25:00,47.37,47.37,47.34,47.34,7600.0,38.644,38.644,38.6196,38.6196,7600.0
2013-08-12 13:30:00,47.34,47.35,47.33,47.33,20700.0,38.6196,38.6277,38.6114,38.6114,20700.0
2013-08-12 13:35:00,47.33,47.34,47.29,47.3,12900.0,38.6114,38.6196,38.5788,38.5869,12900.0
2013-08-12 13:40:00,47.3,47.33,47.3,47.31,22200.0,38.5869,38.6114,38.5869,38.5951,22200.0
2013-08-12 13:45:00,47.32,47.32,47.3,47.3,18300.0,38.6033,38.6033,38.5869,38.5869,18300.0
2013-08-12 13:50:00,47.3,47.31,47.27,47.29,19300.0,38.5869,38.5951,38.5625,38.5788,19300.0
2013-08-12 13:55:00,47.29,47.29,47.27,47.29,15400.0,38.5788,38.5788,38.5625,38.5788,15400.0
2013-08-12 14:00:00,47.28,47.28,47.27,47.27,7200.0,38.5706,38.5706,38.5625,38.5625,7200.0
2013-08-12 14:05:00,47.27,47.28,47.26,47.26,2900.0,38.5625,38.5706,38.5543,38.5543,2900.0
2013-08-12 14:10:00,47.27,47.32,47.27,47.31,45900.0,38.5625,38.6033,38.5625,38.5951,45900.0
2013-08-12 14:15:00,47.3,47.3,47.26,47.27,8400.0,38.5869,38.5869,38.5543,38.5625,8400.0
2013-08-12 14:20:00,47.27,47.32,47.27,47.32,12900.0,38.5625,38.6033,38.5625,38.6033,12900.0
2013-08-12 14:25:00,47.31,47.34,47.3,47.33,25700.0,38.5951,38.6196,38.5869,38.6114,25700.0
2013-08-12 14:30:00,47.32,47.32,47.26,47.28,11000.0,38.6033,38.6033,38.5543,38.5706,11000.0
2013-08-12 14:35:00,47.27,47.3,47.26,47.29,23200.0,38.5625,38.5869,38.5543,38.5788,23200.0
2013-08-12 14:40:00,47.29,47.29,47.26,47.28,8600.0,38.5788,38.5788,38.5543,38.5706,8600.0
2013-08-12 14:45:00,47.28,47.3,47.28,47.29,10200.0,38.5706,38.5869,38.5706,38.5788,10200.0
2013-08-12 14:50:00,47.3,47.33,47.3,47.33,12300.0,38.5869,38.6114,38.5869,38.6114,12300.0
2013-08-12 14:55:00,47.32,47.33,47.3,47.32,21100.0,38.6033,38.6114,38.5869,38.6033,21100.0
2013-08-12 15:00:00,47.32,47.32,47.3,47.31,20800.0,38.6033,38.6033,38.5869,38.5951,20800.0
2013-08-12 15:05:00,47.31,47.34,47.29,47.31,27300.0,38.5951,38.6196,38.5788,38.5951,27300.0
2013-08-12 15:10:00,47.31,47.37,47.31,47.37,18700.0,38.5951,38.644,38.5951,38.644,18700.0
2013-08-12 15:15:00,47.36,47.38,47.36,47.36,14900.0,38.6359,38.6522,38.6359,38.6359,14900.0
2013-08-12 15:20:00,47.37,47.4,47.37,47.4,14500.0,38.644,38.6685,38.644,38.6685,14500.0
2013-08-12 15:25:00,47.4,47.45,47.39,47.45,29200.0,38.6685,38.7093,38.6604,38.7093,29200.0
2013-08-12 15:30:00,47.45,47.45,47.4,47.45,40300.0,38.7093,38.7093,38.6685,38.7093,40300.0
2013-08-12 15:35:00,47.45,47.5,47.43,47.5,40100.0,38.7093,38.7501,38.693,38.7501,40100.0
2013-08-12 15:40:00,47.5,47.55,47.49,47.54,50600.0,38.7501,38.7909,38.7419,38.7827,50600.0
2013-08-12 15:45:00,47.54,47.58,47.46,47.47,118100.0,38.7827,38.8154,38.7175,38.7256,118100.0
2013-08-12 15:50:00,47.46,47.47,47.41,47.46,64300.0,38.7175,38.7256,38.6767,38.7175,64300.0
2013-08-12 15:55:00,47.46,47.48,47.39,47.42,230900.0,38.7175,38.7338,38.6604,38.6848,230900.0
2013-08-13 09:30:00,47.26,47.34,47.16,47.3,54300.0,38.5543,38.6196,38.4727,38.5869,54300.0
2013-08-13 09:35:00,47.29,47.36,47.22,47.24,21000.0,38.5788,38.6359,38.5217,38.538,21000.0
2013-08-13 09:40:00,47.23,47.24,47.1,47.16,21100.0,38.5298,38.538,38.4238,38.4727,21100.0
2013-08-13 09:45:00,47.12,47.16,47.11,47.13,21900.0,38.4401,38.4727,38.4319,38.4483,21900.0
2013-08-13 09:50:00,47.14,47.15,47.11,47.12,26600.0,38.4564,38.4646,38.4319,38.4401,26600.0
2013-08-13 09:55:00,47.12,47.14,47.11,47.13,26900.0,38.4401,38.4564,38.4319,38.4483,26900.0
2013-08-13 10:00:00,47.13,47.14,47.11,47.11,30400.0,38.4483,38.4564,38.4319,38.4319,30400.0
2013-08-13 10:05:00,47.11,47.13,47.09,47.1,1124100.0,38.4319,38.4483,38.4156,38.4238,1124100.0
2013-08-13 10:10:00,47.1,47.11,46.88,46.9,29200.0,38.4238,38.4319,38.2443,38.2606,29200.0
2013-08-13 10:15:00,46.87,46.91,46.78,46.79,45200.0,38.2362,38.2688,38.1627,38.1709,45200.0
2013-08-13 10:20:00,46.77,46.82,46.7,46.8,73900.0,38.1546,38.1954,38.0975,38.179,73900.0
2013-08-13 10:25:00,46.79,46.8,46.71,46.71,16700.0,38.1709,38.179,38.1056,38.1056,16700.0
2013-08-13 10:30:00,46.72,46.72,46.58,46.61,36200.0,38.1138,38.1138,37.9996,38.024,36200.0
2013-08-13 10:35:00,46.6,46.61,46.5,46.6,36400.0,38.0159,38.024,37.9343,38.0159,36400.0
2013-08-13 10:40:00,46.6,46.85,46.59,46.83,31600.0,38.0159,38.2198,38.0077,38.2035,31600.0
2013-08-13 10:45:00,46.85,46.85,46.71,46.72,25300.0,38.2198,38.2198,38.1056,38.1138,25300.0
2013-08-13 10:50:00,46.72,46.72,46.61,46.69,26500.0,38.1138,38.1138,38.024,38.0893,26500.0
2013-08-13 10:55:00,46.71,46.82,46.7,46.81,12000.0,38.1056,38.1954,38.0975,38.1872,12000.0
2013-08-13 11:00:00,46.81,46.97,46.81,46.97,11200.0,38.1872,38.3177,38.1872,38.3177,11200.0
2013-08-13 11:05:00,46.97,46.98,46.85,46.88,17200.0,38.3177,38.3259,38.2198,38.2443,17200.0
2013-08-13 11:10:00,46.91,46.91,46.85,46.88,13400.0,38.2688,38.2688,38.2198,38.2443,13400.0
2013-08-13 11:15:00,46.87,46.98,46.87,46.96,14000.0,38.2362,38.3259,38.2362,38.3096,14000.0
2013-08-13 11:20:00,46.95,47.04,46.92,46.98,17100.0,38.3014,38.3748,38.2769,38.3259,17100.0
2013-08-13 11:25:00,46.96,47.0,46.95,47.0,6300.0,38.3096,38.3422,38.3014,38.3422,6300.0
2013-08-13 11:30:00,47.01,47.02,46.98,47.0,10000.0,38.3504,38.3585,38.3259,38.3422,10000.0
2013-08-13 11:35:00,47.01,47.01,46.9,46.91,19400.0,38.3504,38.3504,38.2606,38.2688,19400.0
2013-08-13 11:40:00,46.91,46.97,46.91,46.93,10400.0,38.2688,38.3177,38.2688,38.2851,10400.0
2013-08-13 11:45:00,46.94,47.03,46.94,47.03,4600.0,38.2933,38.3667,38.2933,38.3667,4600.0
2013-08-13 11:50:00,47.03,47.1,47.03,47.09,7600.0,38.3667,38.4238,38.3667,38.4156,7600.0
2013-08-13 11:55:00,47.09,47.1,47.05,47.07,17200.0,38.4156,38.4238,38.383,38.3993,17200.0
2013-08-13 12:00:00,47.07,47.08,46.98,47.04,7900.0,38.3993,38.4075,38.3259,38.3748,7900.0
2013-08-13 12:05:00,47.05,47.09,47.04,47.08,7700.0,38.383,38.4156,38.3748,38.4075,7700.0
2013-08-13 12:10:00,47.08,47.08,47.03,47.04,10300.0,38.4075,38.4075,38.3667,38.3748,10300.0
2013-08-13 12:15:00,47.04,47.09,47.04,47.06,8100.0,38.3748,38.4156,38.3748,38.3912,8100.0
2013-08-13 12:20:00,47.05,47.08,47.05,47.08,3400.0,38.383,38.4075,38.383,38.4075,3400.0
2013-08-13 12:25:00,47.07,47.09,47.02,47.04,7700.0,38.3993,38.4156,38.3585,38.3748,7700.0
2013-08-13 12:30:00,47.06,47.07,47.05,47.07,6400.0,38.3912,38.3993,38.383,38.3993,6400.0
2013-08-13 12:35:00,47.07,47.07,47.03,47.05,7600.0,38.3993,38.3993,38.3667,38.383,7600.0
2013-08-13 12:40:00,47.05,47.07,47.03,47.03,6800.0,38.383,38.3993,38.3667,38.3667,6800.0
2013-08-13 12:45:00,47.05,47.14,47.04,47.13,12300.0,38.383,38.4564,38.3748,38.4483,12300.0
2013-08-13 12:50:00,47.14,47.21,47.14,47.21,8800.0,38.4564,38.5135,38.4564,38.5135,8800.0
2013-08-13 12:55:00,47.22,47.22,47.18,47.21,13600.0,38.5217,38.5217,38.489,38.5135,13600.0
2013-08-13 13:00:00,47.21,47.29,47.21,47.26,16300.0,38.5135,38.5788,38.5135,38.5543,16300.0
2013-08-13 13:05:00,47.24,47.26,47.22,47.26,3800.0,38.538,38.5543,38.5217,38.5543,3800.0
2013-08-13 13:10:00,47.26,47.29,47.19,47.2,31700.0,38.5543,38.5788,38.4972,38.5054,31700.0
2013-08-13 13:15:00,47.19,47.23,47.18,47.23,9800.0,38.4972,38.5298,38.489,38.5298,9800.0
2013-08-13 13:20:00,47.23,47.27,47.2,47.2,4500.0,38.5298,38.5625,38.5054,38.5054,4500.0
2013-08-13 13:25:00,47.19,47.26,47.19,47.26,11300.0,38.4972,38.5543,38.4972,38.5543,11300.0
2013-08-13 13:30:00,47.25,47.26,47.18,47.23,7600.0,38.5462,38.5543,38.489,38.5298,7600.0
2013-08-13 13:35:00,47.23,47.23,47.18,47.19,10500.0,38.5298,38.5298,38.489,38.4972,10500.0
2013-08-13 13:40:00,47.2,47.2,47.17,47.18,6900.0,38.5054,38.5054,38.4809,38.489,6900.0
2013-08-13 13:45:00,47.17,47.24,47.17,47.24,9300.0,38.4809,38.538,38.4809,38.538,9300.0
2013-08-13 13:50:00,47.24,47.25,47.21,47.21,8600.0,38.538,38.5462,38.5135,38.5135,8600.0
2013-08-13 13:55:00,47.22,47.22,47.19,47.21,10000.0,38.5217,38.5217,38.4972,38.5135,10000.0
2013-08-13 14:00:00,47.21,47.23,47.2,47.23,10000.0,38.5135,38.5298,38.5054,38.5298,10000.0
2013-08-13 14:05:00,47.22,47.27,47.2,47.26,13900.0,38.5217,38.5625,38.5054,38.5543,13900.0
2013-08-13 14:10:00,47.27,47.3,47.26,47.29,6900.0,38.5625,38.5869,38.5543,38.5788,6900.0
2013-08-13 14:15:00,47.29,47.31,47.26,47.29,18900.0,38.5788,38.5951,38.5543,38.5788,18900.0
2013-08-13 14:20:00,47.29,47.29,47.25,47.26,12100.0,38.5788,38.5788,38.5462,38.5543,12100.0
2013-08-13 14:25:00,47.27,47.27,47.22,47.22,10300.0,38.5625,38.5625,38.5217,38.5217,10300.0
2013-08-13 14:30:00,47.22,47.23,47.15,47.16,22500.0,38.5217,38.5298,38.4646,38.4727,22500.0
2013-08-13 14:35:00,47.14,47.14,47.13,47.13,8900.0,38.4564,38.4564,38.4483,38.4483,8900.0
2013-08-13 14:40:00,47.13,47.19,47.12,47.17,21300.0,38.4483,38.4972,38.4401,38.4809,21300.0
2013-08-13 14:45:00,47.17,47.17,47.11,47.11,13500.0,38.4809,38.4809,38.4319,38.4319,13500.0
2013-08-13 14:50:00,47.12,47.14,47.09,47.09,24200.0,38.4401,38.4564,38.4156,38.4156,24200.0
2013-08-13 14:55:00,47.1,47.11,47.06,47.06,19600.0,38.4238,38.4319,38.3912,38.3912,19600.0
2013-08-13 15:00:00,47.07,47.08,47.05,47.07,20800.0,38.3993,38.4075,38.383,38.3993,20800.0
2013-08-13 15:05:00,47.08,47.08,47.04,47.04,16900.0,38.4075,38.4075,38.3748,38.3748,16900.0
2013-08-13 15:10:00,47.05,47.05,47.0,47.0,23700.0,38.383,38.383,38.3422,38.3422,23700.0
2013-08-13 15:15:00,47.01,47.01,46.93,46.97,27800.0,38.3504,38.3504,38.2851,38.3177,27800.0
2013-08-13 15:20:00,46.97,47.09,46.97,47.06,12700.0,38.3177,38.4156,38.3177,38.3912,12700.0
2013-08-13 15:25:00,47.06,47.1,47.05,47.07,16300.0,38.3912,38.4238,38.383,38.3993,16300.0
2013-08-13 15:30:00,47.08,47.08,47.01,47.03,11600.0,38.4075,38.4075,38.3504,38.3667,11600.0
2013-08-13 15:35:00,47.03,47.05,47.02,47.04,23700.0,38.3667,38.383,38.3585,38.3748,23700.0
2013-08-13 15:40:00,47.05,47.05,46.98,46.98,19100.0,38.383,38.383,38.3259,38.3259,19100.0
2013-08-13 15:45:00,46.98,47.01,46.94,46.94,37100.0,38.3259,38.3504,38.2933,38.2933,37100.0
2013-08-13 15:50:00,46.94,46.99,46.93,46.97,50700.0,38.2933,38.334,38.2851,38.3177,50700.0
2013-08-13 15:55:00,46.97,46.98,46.93,46.97,72800.0,38.3177,38.3259,38.2851,38.3177,72800.0
2013-08-14 09:30:00,46.94,47.02,46.85,47.0,16400.0,38.2933,38.3585,38.2198,38.3422,16400.0
2013-08-14 09:35:00,47.0,47.19,46.99,47.16,18200.0,38.3422,38.4972,38.334,38.4727,18200.0
2013-08-14 09:40:00,47.2,47.2,47.03,47.04,11400.0,38.5054,38.5054,38.3667,38.3748,11400.0
2013-08-14 09:45:00,47.05,47.13,47.01,47.13,6000.0,38.383,38.4483,38.3504,38.4483,6000.0
2013-08-14 09:50:00,47.14,47.15,47.07,47.11,4300.0,38.4564,38.4646,38.3993,38.4319,4300.0
2013-08-14 09:55:00,47.1,47.17,47.1,47.16,2800.0,38.4238,38.4809,38.4238,38.4727,2800.0
2013-08-14 10:00:00,47.17,47.2,47.11,47.16,4100.0,38.4809,38.5054,38.4319,38.4727,4100.0
2013-08-14 10:05:00,47.13,47.15,47.1,47.11,4500.0,38.4483,38.4646,38.4238,38.4319,4500.0
2013-08-14 10:10:00,47.11,47.11,47.01,47.04,4300.0,38.4319,38.4319,38.3504,38.3748,4300.0
2013-08-14 10:15:00,47.04,47.05,47.01,47.03,3800.0,38.3748,38.383,38.3504,38.3667,3800.0
2013-08-14 10:20:00,47.02,47.09,47.02,47.09,2800.0,38.3585,38.4156,38.3585,38.4156,2800.0
2013-08-14 10:25:00,47.08,47.12,47.01,47.01,12300.0,38.4075,38.4401,38.3504,38.3504,12300.0
2013-08-14 10:30:00,47.01,47.09,47.01,47.09,3700.0,38.3504,38.4156,38.3504,38.4156,3700.0
2013-08-14 10:35:00,47.09,47.09,46.98,47.0,13300.0,38.4156,38.4156,38.3259,38.3422,13300.0
2013-08-14 10:40:00,47.01,47.03,47.0,47.02,17800.0,38.3504,38.3667,38.3422,38.3585,17800.0
2013-08-14 10:45:00,47.02,47.02,46.97,46.97,16600.0,38.3585,38.3585,38.3177,38.3177,16600.0
2013-08-14 10:50:00,46.96,47.01,46.92,47.01,13900.0,38.3096,38.3504,38.2769,38.3504,13900.0
2013-08-14 10:55:00,47.01,47.06,46.97,47.05,7600.0,38.3504,38.3912,38.3177,38.383,7600.0
2013-08-14 11:00:00,47.05,47.05,47.0,47.05,7100.0,38.383,38.383,38.3422,38.383,7100.0
2013-08-14 11:05:00,47.05,47.1,47.04,47.08,12500.0,38.383,38.4238,38.3748,38.4075,12500.0
2013-08-14 11:10:00,47.08,47.1,47.03,47.03,5400.0,38.4075,38.4238,38.3667,38.3667,5400.0
2013-08-14 11:15:00,47.04,47.07,47.01,47.06,5600.0,38.3748,38.3993,38.3504,38.3912,5600.0
2013-08-14 11:20:00,47.07,47.1,47.05,47.05,4700.0,38.3993,38.4238,38.383,38.383,4700.0
2013-08-14 11:25:00,47.05,47.09,47.02,47.08,7900.0,38.383,38.4156,38.3585,38.4075,7900.0
2013-08-14 11:30:00,47.09,47.1,47.04,47.06,10400.0,38.4156,38.4238,38.3748,38.3912,10400.0
2013-08-14 11:35:00,47.05,47.06,46.99,47.04,15100.0,38.383,38.3912,38.334,38.3748,15100.0
2013-08-14 11:40:00,47.05,47.07,47.04,47.07,7000.0,38.383,38.3993,38.3748,38.3993,7000.0
2013-08-14 11:45:00,47.07,47.07,46.99,47.0,13500.0,38.3993,38.3993,38.334,38.3422,13500.0
2013-08-14 11:50:00,47.01,47.03,46.99,47.02,12000.0,38.3504,38.3667,38.334,38.3585,12000.0
2013-08-14 11:55:00,47.02,47.04,46.98,47.03,13200.0,38.3585,38.3748,38.3259,38.3667,13200.0
2013-08-14 12:00:00,47.03,47.06,46.99,47.01,9700.0,38.3667,38.3912,38.334,38.3504,9700.0
2013-08-14 12:05:00,47.0,47.02,46.99,46.99,12400.0,38.3422,38.3585,38.334,38.334,12400.0
2013-08-14 12:10:00,47.0,47.02,46.99,47.01,6200.0,38.3422,38.3585,38.334,38.3504,6200.0
2013-08-14 12:15:00,47.02,47.06,47.02,47.03,6800.0,38.3585,38.3912,38.3585,38.3667,6800.0
2013-08-14 12:20:00,47.03,47.03,46.99,47.01,10900.0,38.3667,38.3667,38.334,38.3504,10900.0
2013-08-14 12:25:00,47.01,47.07,47.01,47.06,3400.0,38.3504,38.3993,38.3504,38.3912,3400.0
2013-08-14 12:30:00,47.07,47.07,47.03,47.05,14300.0,38.3993,38.3993,38.3667,38.383,14300.0
2013-08-14 12:35:00,47.05,47.06,46.99,47.0,6100.0,38.383,38.3912,38.334,38.3422,6100.0
2013-08-14 12:40:00,47.0,47.05,47.0,47.03,12500.0,38.3422,38.383,38.3422,38.3667,12500.0
2013-08-14 12:45:00,47.03,47.03,47.0,47.0,10000.0,38.3667,38.3667,38.3422,38.3422,10000.0
2013-08-14 12:50:00,47.0,47.02,46.99,47.0,15800.0,38.3422,38.3585,38.334,38.3422,15800.0
2013-08-14 12:55:00,47.0,47.03,47.0,47.0,10800.0,38.3422,38.3667,38.3422,38.3422,10800.0
2013-08-14 13:00:00,47.0,47.02,47.0,47.01,18300.0,38.3422,38.3585,38.3422,38.3504,18300.0
2013-08-14 13:05:00,47.01,47.01,46.98,46.98,7700.0,38.3504,38.3504,38.3259,38.3259,7700.0
2013-08-14 13:10:00,46.98,46.99,46.95,46.95,14500.0,38.3259,38.334,38.3014,38.3014,14500.0
2013-08-14 13:15:00,46.95,46.99,46.94,46.99,14700.0,38.3014,38.334,38.2933,38.334,14700.0
2013-08-14 13:20:00,46.99,47.03,46.99,47.01,11500.0,38.334,38.3667,38.334,38.3504,11500.0
2013-08-14 13:25:00,47.0,47.01,47.0,47.0,11000.0,38.3422,38.3504,38.3422,38.3422,11000.0
2013-08-14 13:30:00,47.0,47.01,46.95,46.99,32000.0,38.3422,38.3504,38.3014,38.334,32000.0
2013-08-14 13:35:00,46.99,47.06,46.98,47.0,26000.0,38.334,38.3912,38.3259,38.3422,26000.0
2013-08-14 13:40:00,47.0,47.0,46.95,46.96,8000.0,38.3422,38.3422,38.3014,38.3096,8000.0
2013-08-14 13:45:00,46.95,46.98,46.92,46.98,6800.0,38.3014,38.3259,38.2769,38.3259,6800.0
2013-08-14 13:50:00,47.0,47.0,46.97,46.97,3900.0,38.3422,38.3422,38.3177,38.3177,3900.0
2013-08-14 13:55:00,46.96,46.97,46.93,46.97,4300.0,38.3096,38.3177,38.2851,38.3177,4300.0
2013-08-14 14:00:00,46.97,46.98,46.97,46.97,5700.0,38.3177,38.3259,38.3177,38.3177,5700.0
2013-08-14 14:05:00,46.96,46.96,46.92,46.94,5400.0,38.3096,38.3096,38.2769,38.2933,5400.0
2013-08-14 14:10:00,46.94,46.95,46.9,46.91,5400.0,38.2933,38.3014,38.2606,38.2688,5400.0
2013-08-14 14:15:00,46.92,46.93,46.91,46.91,6200.0,38.2769,38.2851,38.2688,38.2688,6200.0
2013-08-14 14:20:00,46.9,46.9,46.88,46.89,7500.0,38.2606,38.2606,38.2443,38.2525,7500.0
2013-08-14 14:25:00,46.9,46.96,46.9,46.92,13500.0,38.2606,38.3096,38.2606,38.2769,13500.0
2013-08-14 14:30:00,46.92,46.97,46.92,46.96,14300.0,38.2769,38.3177,38.2769,38.3096,14300.0
2013-08-14 14:35:00,46.95,46.95,46.9,46.91,14900.0,38.3014,38.3014,38.2606,38.2688,14900.0
2013-08-14 14:40:00,46.9,46.9,46.88,46.89,14700.0,38.2606,38.2606,38.2443,38.2525,14700.0
2013-08-14 14:45:00,46.9,46.95,46.9,46.94,13700.0,38.2606,38.3014,38.2606,38.2933,13700.0
2013-08-14 14:50:00,46.94,46.96,46.94,46.96,13700.0,38.2933,38.3096,38.2933,38.3096,13700.0
2013-08-14 14:55:00,46.96,46.97,46.94,46.97,6900.0,38.3096,38.3177,38.2933,38.3177,6900.0
2013-08-14 15:00:00,46.98,47.0,46.97,47.0,17400.0,38.3259,38.3422,38.3177,38.3422,17400.0
2013-08-14 15:05:00,46.99,47.04,46.99,47.0,24700.0,38.334,38.3748,38.334,38.3422,24700.0
2013-08-14 15:10:00,47.0,47.02,46.98,47.01,9300.0,38.3422,38.3585,38.3259,38.3504,9300.0
2013-08-14 15:15:00,47.02,47.06,46.99,47.01,26100.0,38.3585,38.3912,38.334,38.3504,26100.0
2013-08-14 15:20:00,47.01,47.01,46.98,47.01,20900.0,38.3504,38.3504,38.3259,38.3504,20900.0
2013-08-14 15:25:00,47.01,47.02,47.0,47.01,5400.0,38.3504,38.3585,38.3422,38.3504,5400.0
2013-08-14 15:30:00,47.0,47.01,47.0,47.0,17200.0,38.3422,38.3504,38.3422,38.3422,17200.0
2013-08-14 15:35:00,47.0,47.01,47.0,47.0,16600.0,38.3422,38.3504,38.3422,38.3422,16600.0
2013-08-14 15:40:00,47.0,47.01,46.98,46.98,8200.0,38.3422,38.3504,38.3259,38.3259,8200.0
2013-08-14 15:45:00,46.99,46.99,46.95,46.97,27400.0,38.334,38.334,38.3014,38.3177,27400.0
2013-08-14 15:50:00,46.96,46.98,46.95,46.98,13400.0,38.3096,38.3259,38.3014,38.3259,13400.0
2013-08-14 15:55:00,46.97,47.0,46.94,46.96,48600.0,38.3177,38.3422,38.2933,38.3096,48600.0
2013-08-15 09:30:00,46.56,46.64,46.22,46.36,24200.0,37.9833,38.0485,37.7059,37.8201,24200.0
2013-08-15 09:35:00,46.34,46.45,46.26,46.45,8400.0,37.8038,37.8935,37.7385,37.8935,8400.0
2013-08-15 09:40:00,46.45,46.45,46.32,46.32,6500.0,37.8935,37.8935,37.7875,37.7875,6500.0
2013-08-15 09:45:00,46.34,46.34,46.19,46.19,9100.0,37.8038,37.8038,37.6814,37.6814,9100.0
2013-08-15 09:50:00,46.17,46.17,46.11,46.16,4900.0,37.6651,37.6651,37.6162,37.6569,4900.0
2013-08-15 09:55:00,46.13,46.18,46.11,46.17,10900.0,37.6325,37.6733,37.6162,37.6651,10900.0
2013-08-15 10:00:00,46.15,46.25,46.14,46.25,27900.0,37.6488,37.7304,37.6406,37.7304,27900.0
2013-08-15 10:05:00,46.22,46.26,46.08,46.1,10700.0,37.7059,37.7385,37.5917,37.608,10700.0
2013-08-15 10:10:00,46.05,46.08,45.99,45.99,33800.0,37.5672,37.5917,37.5183,37.5183,33800.0
2013-08-15 10:15:00,46.0,46.05,45.99,46.0,30200.0,37.5264,37.5672,37.5183,37.5264,30200.0
2013-08-15 10:20:00,46.03,46.07,46.0,46.01,16400.0,37.5509,37.5835,37.5264,37.5346,16400.0
2013-08-15 10:25:00,46.05,46.05,46.0,46.01,19600.0,37.5672,37.5672,37.5264,37.5346,19600.0
2013-08-15 10:30:00,46.02,46.04,45.98,46.03,91900.0,37.5427,37.559,37.5101,37.5509,91900.0
2013-08-15 10:35:00,46.03,46.04,46.0,46.02,6400.0,37.5509,37.559,37.5264,37.5427,6400.0
2013-08-15 10:40:00,46.01,46.02,46.0,46.01,47100.0,37.5346,37.5427,37.5264,37.5346,47100.0
2013-08-15 10:45:00,46.02,46.02,45.99,46.0,25000.0,37.5427,37.5427,37.5183,37.5264,25000.0
2013-08-15 10:50:00,46.0,46.0,45.94,45.94,14400.0,37.5264,37.5264,37.4775,37.4775,14400.0
2013-08-15 10:55:00,45.93,46.02,45.93,46.01,13400.0,37.4693,37.5427,37.4693,37.5346,13400.0
2013-08-15 11:00:00,46.01,46.03,46.0,46.03,7700.0,37.5346,37.5509,37.5264,37.5509,7700.0
2013-08-15 11:05:00,46.04,46.04,45.99,46.01,12900.0,37.559,37.559,37.5183,37.5346,12900.0
2013-08-15 11:10:00,46.03,46.15,46.01,46.11,32000.0,37.5509,37.6488,37.5346,37.6162,32000.0
2013-08-15 11:15:00,46.11,46.15,46.07,46.09,74800.0,37.6162,37.6488,37.5835,37.5998,74800.0
2013-08-15 11:20:00,46.09,46.09,46.0,46.06,21500.0,37.5998,37.5998,37.5264,37.5754,21500.0
2013-08-15 11:25:00,46.06,46.08,46.06,46.07,2800.0,37.5754,37.5917,37.5754,37.5835,2800.0
2013-08-15 11:30:00,46.09,46.1,46.06,46.09,4700.0,37.5998,37.608,37.5754,37.5998,4700.0
2013-08-15 11:35:00,46.07,46.08,46.06,46.07,3100.0,37.5835,37.5917,37.5754,37.5835,3100.0
2013-08-15 11:40:00,46.08,46.09,46.05,46.05,2700.0,37.5917,37.5998,37.5672,37.5672,2700.0
2013-08-15 11:45:00,46.05,46.07,46.04,46.06,4900.0,37.5672,37.5835,37.559,37.5754,4900.0
2013-08-15 11:50:00,46.06,46.07,46.01,46.03,10600.0,37.5754,37.5835,37.5346,37.5509,10600.0
2013-08-15 11:55:00,46.03,46.04,46.03,46.04,7200.0,37.5509,37.559,37.5509,37.559,7200.0
2013-08-15 12:00:00,46.04,46.05,46.03,46.05,3700.0,37.559,37.5672,37.5509,37.5672,3700.0
2013-08-15 12:05:00,46.04,46.07,46.03,46.07,5600.0,37.559,37.5835,37.5509,37.5835,5600.0
2013-08-15 12:10:00,46.07,46.09,46.07,46.09,2500.0,37.5835,37.5998,37.5835,37.5998,2500.0
2013-08-15 12:15:00,46.1,46.11,46.03,46.06,7900.0,37.608,37.6162,37.5509,37.5754,7900.0
2013-08-15 12:20:00,46.06,46.07,46.05,46.06,1500.0,37.5754,37.5835,37.5672,37.5754,1500.0
2013-08-15 12:25:00,46.12,46.12,46.09,46.09,1500.0,37.6243,37.6243,37.5998,37.5998,1500.0
2013-08-15 12:30:00,46.09,46.11,46.08,46.08,1900.0,37.5998,37.6162,37.5917,37.5917,1900.0
2013-08-15 12:35:00,46.07,46.07,46.0,46.01,5700.0,37.5835,37.5835,37.5264,37.5346,5700.0
2013-08-15 12:40:00,46.0,46.03,46.0,46.02,9500.0,37.5264,37.5509,37.5264,37.5427,9500.0
2013-08-15 12:45:00,46.02,46.03,46.0,46.0,11400.0,37.5427,37.5509,37.5264,37.5264,11400.0
2013-08-15 12:50:00,46.01,46.06,46.01,46.04,4500.0,37.5346,37.5754,37.5346,37.559,4500.0
2013-08-15 12:55:00,46.03,46.03,46.0,46.01,7400.0,37.5509,37.5509,37.5264,37.5346,7400.0
2013-08-15 13:00:00,46.01,46.02,46.0,46.0,6600.0,37.5346,37.5427,37.5264,37.5264,6600.0
2013-08-15 13:05:00,46.01,46.03,46.0,46.02,19900.0,37.5346,37.5509,37.5264,37.5427,19900.0
2013-08-15 13:10:00,46.03,46.03,46.0,46.03,16200.0,37.5509,37.5509,37.5264,37.5509,16200.0
2013-08-15 13:15:00,46.03,46.04,46.0,46.03,4300.0,37.5509,37.559,37.5264,37.5509,4300.0
2013-08-15 13:20:00,46.03,46.05,46.02,46.02,3700.0,37.5509,37.5672,37.5427,37.5427,3700.0
2013-08-15 13:25:00,46.0,46.05,46.0,46.03,4300.0,37.5264,37.5672,37.5264,37.5509,4300.0
2013-08-15 13:30:00,46.02,46.05,46.01,46.05,4500.0,37.5427,37.5672,37.5346,37.5672,4500.0
2013-08-15 13:35:00,46.06,46.07,46.05,46.05,8900.0,37.5754,37.5835,37.5672,37.5672,8900.0
2013-08-15 13:40:00,46.04,46.09,46.04,46.09,2600.0,37.559,37.5998,37.559,37.5998,2600.0
2013-08-15 13:45:00,46.11,46.19,46.1,46.16,17600.0,37.6162,37.6814,37.608,37.6569,17600.0
2013-08-15 13:50:00,46.16,46.17,46.15,46.15,31900.0,37.6569,37.6651,37.6488,37.6488,31900.0
2013-08-15 13:55:00,46.15,46.18,46.15,46.18,7700.0,37.6488,37.6733,37.6488,37.6733,7700.0
2013-08-15 14:00:00,46.17,46.18,46.15,46.16,15700.0,37.6651,37.6733,37.6488,37.6569,15700.0
2013-08-15 14:05:00,46.16,46.21,46.16,46.2,23600.0,37.6569,37.6977,37.6569,37.6896,23600.0
2013-08-15 14:10:00,46.2,46.21,46.13,46.17,16300.0,37.6896,37.6977,37.6325,37.6651,16300.0
2013-08-15 14:15:00,46.17,46.19,46.15,46.18,7800.0,37.6651,37.6814,37.6488,37.6733,7800.0
2013-08-15 14:20:00,46.17,46.22,46.15,46.2,8500.0,37.6651,37.7059,37.6488,37.6896,8500.0
2013-08-15 14:25:00,46.19,46.22,46.18,46.18,14800.0,37.6814,37.7059,37.6733,37.6733,14800.0
2013-08-15 14:30:00,46.18,46.22,46.18,46.2,19900.0,37.6733,37.7059,37.6733,37.6896,19900.0
2013-08-15 14:35:00,46.21,46.23,46.18,46.18,12400.0,37.6977,37.714,37.6733,37.6733,12400.0
2013-08-15 14:40:00,46.17,46.18,46.1,46.1,16600.0,37.6651,37.6733,37.608,37.608,16600.0
2013-08-15 14:45:00,46.11,46.12,46.1,46.1,7800.0,37.6162,37.6243,37.608,37.608,7800.0
2013-08-15 14:50:00,46.1,46.11,46.06,46.07,14600.0,37.608,37.6162,37.5754,37.5835,14600.0
2013-08-15 14:55:00,46.06,46.08,46.06,46.08,4100.0,37.5754,37.5917,37.5754,37.5917,4100.0
2013-08-15 15:00:00,46.07,46.08,46.06,46.07,20800.0,37.5835,37.5917,37.5754,37.5835,20800.0
2013-08-15 15:05:00,46.07,46.11,46.07,46.09,14900.0,37.5835,37.6162,37.5835,37.5998,14900.0
2013-08-15 15:10:00,46.09,46.09,46.02,46.04,13000.0,37.5998,37.5998,37.5427,37.559,13000.0
2013-08-15 15:15:00,46.03,46.04,46.02,46.02,13800.0,37.5509,37.559,37.5427,37.5427,13800.0
2013-08-15 15:20:00,46.02,46.03,46.02,46.03,10400.0,37.5427,37.5509,37.5427,37.5509,10400.0
2013-08-15 15:25:00,46.03,46.04,46.01,46.03,24300.0,37.5509,37.559,37.5346,37.5509,24300.0
2013-08-15 15:30:00,46.03,46.05,46.02,46.02,29400.0,37.5509,37.5672,37.5427,37.5427,29400.0
2013-08-15 15:35:00,46.02,46.04,46.01,46.03,17900.0,37.5427,37.559,37.5346,37.5509,17900.0
2013-08-15 15:40:00,46.04,46.05,46.02,46.03,45400.0,37.559,37.5672,37.5427,37.5509,45400.0
2013-08-15 15:45:00,46.04,46.12,46.04,46.1,34700.0,37.559,37.6243,37.559,37.608,34700.0
2013-08-15 15:50:00,46.1,46.11,46.06,46.07,14200.0,37.608,37.6162,37.5754,37.5835,14200.0
2013-08-15 15:55:00,46.07,46.08,46.01,46.02,42800.0,37.5835,37.5917,37.5346,37.5427,42800.0
2013-08-16 09:30:00,46.0,46.04,45.99,46.01,117600.0,37.5264,37.559,37.5183,37.5346,117600.0
2013-08-16 09:35:00,46.0,46.07,45.99,46.05,11400.0,37.5264,37.5835,37.5183,37.5672,11400.0
2013-08-16 09:40:00,46.08,46.15,46.08,46.1,11100.0,37.5917,37.6488,37.5917,37.608,11100.0
2013-08-16 09:45:00,46.09,46.12,46.06,46.11,8000.0,37.5998,37.6243,37.5754,37.6162,8000.0
2013-08-16 09:50:00,46.13,46.15,46.03,46.04,10000.0,37.6325,37.6488,37.5509,37.559,10000.0
2013-08-16 09:55:00,46.07,46.11,46.0,46.06,7000.0,37.5835,37.6162,37.5264,37.5754,7000.0
2013-08-16 10:00:00,46.06,46.06,46.01,46.03,8300.0,37.5754,37.5754,37.5346,37.5509,8300.0
2013-08-16 10:05:00,46.06,46.11,46.06,46.1,7900.0,37.5754,37.6162,37.5754,37.608,7900.0
2013-08-16 10:10:00,46.1,46.11,46.03,46.04,21600.0,37.608,37.6162,37.5509,37.559,21600.0
2013-08-16 10:15:00,46.04,46.04,46.0,46.02,6600.0,37.559,37.559,37.5264,37.5427,6600.0
2013-08-16 10:20:00,46.01,46.02,46.0,46.0,6000.0,37.5346,37.5427,37.5264,37.5264,6000.0
2013-08-16 10:25:00,46.0,46.06,45.99,46.05,15000.0,37.5264,37.5754,37.5183,37.5672,15000.0
2013-08-16 10:30:00,46.04,46.08,46.02,46.07,8100.0,37.559,37.5917,37.5427,37.5835,8100.0
2013-08-16 10:35:00,46.08,46.11,46.07,46.09,15400.0,37.5917,37.6162,37.5835,37.5998,15400.0
2013-08-16 10:40:00,46.09,46.11,46.06,46.09,7100.0,37.5998,37.6162,37.5754,37.5998,7100.0
2013-08-16 10:45:00,46.08,46.12,46.07,46.1,13800.0,37.5917,37.6243,37.5835,37.608,13800.0
2013-08-16 10:50:00,46.12,46.16,46.11,46.15,15800.0,37.6243,37.6569,37.6162,37.6488,15800.0
2013-08-16 10:55:00,46.13,46.15,46.13,46.13,2700.0,37.6325,37.6488,37.6325,37.6325,2700.0
2013-08-16 11:00:00,46.13,46.19,46.13,46.19,9300.0,37.6325,37.6814,37.6325,37.6814,9300.0
2013-08-16 11:05:00,46.19,46.19,46.14,46.14,9400.0,37.6814,37.6814,37.6406,37.6406,9400.0
2013-08-16 11:10:00,46.15,46.16,46.13,46.13,8600.0,37.6488,37.6569,37.6325,37.6325,8600.0
2013-08-16 11:15:00,46.14,46.2,46.13,46.17,7400.0,37.6406,37.6896,37.6325,37.6651,7400.0
2013-08-16 11:20:00,46.19,46.19,46.14,46.14,5100.0,37.6814,37.6814,37.6406,37.6406,5100.0
2013-08-16 11:25:00,46.13,46.16,46.13,46.14,9800.0,37.6325,37.6569,37.6325,37.6406,9800.0
2013-08-16 11:30:00,46.14,46.15,46.13,46.13,3300.0,37.6406,37.6488,37.6325,37.6325,3300.0
2013-08-16 11:35:00,46.13,46.14,46.07,46.11,22300.0,37.6325,37.6406,37.5835,37.6162,22300.0
2013-08-16 11:40:00,46.11,46.13,46.11,46.11,12800.0,37.6162,37.6325,37.6162,37.6162,12800.0
2013-08-16 11:45:00,46.12,46.13,46.09,46.1,10700.0,37.6243,37.6325,37.5998,37.608,10700.0
2013-08-16 11:50:00,46.1,46.1,46.07,46.07,10200.0,37.608,37.608,37.5835,37.5835,10200.0
2013-08-16 11:55:00,46.06,46.08,46.04,46.04,9200.0,37.5754,37.5917,37.559,37.559,9200.0
2013-08-16 12:00:00,46.03,46.07,46.03,46.05,7900.0,37.5509,37.5835,37.5509,37.5672,7900.0
2013-08-16 12:05:00,46.05,46.05,46.02,46.03,7800.0,37.5672,37.5672,37.5427,37.5509,7800.0
2013-08-16 12:10:00,46.03,46.05,46.02,46.03,10100.0,37.5509,37.5672,37.5427,37.5509,10100.0
2013-08-16 12:15:00,46.04,46.06,46.02,46.03,14100.0,37.559,37.5754,37.5427,37.5509,14100.0
2013-08-16 12:20:00,46.03,46.04,46.0,46.01,12500.0,37.5509,37.559,37.5264,37.5346,12500.0
2013-08-16 12:25:00,46.01,46.02,45.99,46.0,32700.0,37.5346,37.5427,37.5183,37.5264,32700.0
2013-08-16 12:30:00,46.0,46.02,45.99,46.01,21400.0,37.5264,37.5427,37.5183,37.5346,21400.0
2013-08-16 12:35:00,46.02,46.03,45.99,46.02,26500.0,37.5427,37.5509,37.5183,37.5427,26500.0
2013-08-16 12:40:00,46.02,46.03,46.0,46.01,7000.0,37.5427,37.5509,37.5264,37.5346,7000.0
2013-08-16 12:45:00,46.01,46.03,46.0,46.0,10300.0,37.5346,37.5509,37.5264,37.5264,10300.0
2013-08-16 12:50:00,46.0,46.02,46.0,46.01,15500.0,37.5264,37.5427,37.5264,37.5346,15500.0
2013-08-16 12:55:00,46.02,46.03,46.0,46.0,9800.0,37.5427,37.5509,37.5264,37.5264,9800.0
2013-08-16 13:00:00,46.0,46.01,45.96,45.96,14000.0,37.5264,37.5346,37.4938,37.4938,14000.0
2013-08-16 13:05:00,45.96,45.98,45.93,45.95,24700.0,37.4938,37.5101,37.4693,37.4856,24700.0
2013-08-16 13:10:00,45.94,45.96,45.91,45.94,18000.0,37.4775,37.4938,37.453,37.4775,18000.0
2013-08-16 13:15:00,45.94,46.02,45.93,46.01,24800.0,37.4775,37.5427,37.4693,37.5346,24800.0
2013-08-16 13:20:00,46.0,46.01,45.95,45.97,8800.0,37.5264,37.5346,37.4856,37.5019,8800.0
2013-08-16 13:25:00,45.98,45.99,45.97,45.99,6500.0,37.5101,37.5183,37.5019,37.5183,6500.0
2013-08-16 13:30:00,45.98,46.0,45.97,46.0,13100.0,37.5101,37.5264,37.5019,37.5264,13100.0
2013-08-16 13:35:00,46.0,46.0,45.95,45.95,6600.0,37.5264,37.5264,37.4856,37.4856,6600.0
2013-08-16 13:40:00,45.95,45.96,45.94,45.95,23600.0,37.4856,37.4938,37.4775,37.4856,23600.0
2013-08-16 13:45:00,45.94,45.99,45.94,45.98,14000.0,37.4775,37.5183,37.4775,37.5101,14000.0
2013-08-16 13:50:00,45.98,46.01,45.98,45.98,14500.0,37.5101,37.5346,37.5101,37.5101,14500.0
2013-08-16 13:55:00,45.97,46.01,45.94,46.0,26500.0,37.5019,37.5346,37.4775,37.5264,26500.0
2013-08-16 14:00:00,46.0,46.02,45.98,46.01,22100.0,37.5264,37.5427,37.5101,37.5346,22100.0
2013-08-16 14:05:00,46.01,46.02,46.0,46.0,4300.0,37.5346,37.5427,37.5264,37.5264,4300.0
2013-08-16 14:10:00,46.01,46.05,46.01,46.05,5300.0,37.5346,37.5672,37.5346,37.5672,5300.0
2013-08-16 14:15:00,46.04,46.05,45.95,45.97,4700.0,37.559,37.5672,37.4856,37.5019,4700.0
2013-08-16 14:20:00,45.97,46.0,45.96,45.99,14200.0,37.5019,37.5264,37.4938,37.5183,14200.0
2013-08-16 14:25:00,45.98,46.0,45.96,46.0,3300.0,37.5101,37.5264,37.4938,37.5264,3300.0
2013-08-16 14:30:00,45.99,46.0,45.95,45.96,27400.0,37.5183,37.5264,37.4856,37.4938,27400.0
2013-08-16 14:35:00,45.96,45.98,45.94,45.96,40000.0,37.4938,37.5101,37.4775,37.4938,40000.0
2013-08-16 14:40:00,45.95,45.96,45.93,45.95,13600.0,37.4856,37.4938,37.4693,37.4856,13600.0
2013-08-16 14:45:00,45.95,46.0,45.95,45.98,18900.0,37.4856,37.5264,37.4856,37.5101,18900.0
2013-08-16 14:50:00,45.99,46.05,45.99,46.02,30100.0,37.5183,37.5672,37.5183,37.5427,30100.0
2013-08-16 14:55:00,46.02,46.03,45.99,46.01,9000.0,37.5427,37.5509,37.5183,37.5346,9000.0
2013-08-16 15:00:00,46.01,46.03,46.0,46.0,8200.0,37.5346,37.5509,37.5264,37.5264,8200.0
2013-08-16 15:05:00,46.0,46.03,45.98,46.01,37700.0,37.5264,37.5509,37.5101,37.5346,37700.0
2013-08-16 15:10:00,46.01,46.04,46.0,46.01,11900.0,37.5346,37.559,37.5264,37.5346,11900.0
2013-08-16 15:15:00,46.01,46.01,45.98,45.99,21200.0,37.5346,37.5346,37.5101,37.5183,21200.0
2013-08-16 15:20:00,46.0,46.03,45.97,46.02,10900.0,37.5264,37.5509,37.5019,37.5427,10900.0
2013-08-16 15:25:00,46.01,46.02,45.98,45.99,10100.0,37.5346,37.5427,37.5101,37.5183,10100.0
2013-08-16 15:30:00,46.0,46.02,45.98,46.01,14300.0,37.5264,37.5427,37.5101,37.5346,14300.0
2013-08-16 15:35:00,46.0,46.03,45.98,46.02,20300.0,37.5264,37.5509,37.5101,37.5427,20300.0
2013-08-16 15:40:00,46.02,46.03,45.97,46.01,27700.0,37.5427,37.5509,37.5019,37.5346,27700.0
2013-08-16 15:45:00,46.01,46.01,45.97,46.01,57800.0,37.5346,37.5346,37.5019,37.5346,57800.0
2013-08-16 15:50:00,46.0,46.06,45.99,46.05,122000.0,37.5264,37.5754,37.5183,37.5672,122000.0
2013-08-16 15:55:00,46.05,46.12,46.05,46.1,170800.0,37.5672,37.6243,37.5672,37.608,170800.0
2013-08-19 09:30:00,46.0,46.05,45.84,45.93,16400.0,37.5264,37.5672,37.3959,37.4693,16400.0
2013-08-19 09:35:00,45.94,46.06,45.93,45.96,21400.0,37.4775,37.5754,37.4693,37.4938,21400.0
2013-08-19 09:40:00,45.96,46.0,45.95,45.98,9300.0,37.4938,37.5264,37.4856,37.5101,9300.0
2013-08-19 09:45:00,45.99,46.06,45.95,46.01,14700.0,37.5183,37.5754,37.4856,37.5346,14700.0
2013-08-19 09:50:00,46.01,46.06,45.99,46.02,9900.0,37.5346,37.5754,37.5183,37.5427,9900.0
2013-08-19 09:55:00,46.04,46.16,46.03,46.16,3900.0,37.559,37.6569,37.5509,37.6569,3900.0
2013-08-19 10:00:00,46.17,46.2,46.15,46.18,13300.0,37.6651,37.6896,37.6488,37.6733,13300.0
2013-08-19 10:05:00,46.18,46.18,46.09,46.09,2400.0,37.6733,37.6733,37.5998,37.5998,2400.0
2013-08-19 10:10:00,46.1,46.13,46.08,46.13,5700.0,37.608,37.6325,37.5917,37.6325,5700.0
2013-08-19 10:15:00,46.12,46.13,46.07,46.07,3900.0,37.6243,37.6325,37.5835,37.5835,3900.0
2013-08-19 10:20:00,46.06,46.07,46.03,46.06,1700.0,37.5754,37.5835,37.5509,37.5754,1700.0
2013-08-19 10:25:00,46.05,46.05,45.98,46.0,3500.0,37.5672,37.5672,37.5101,37.5264,3500.0
2013-08-19 10:30:00,45.98,46.01,45.97,45.97,2600.0,37.5101,37.5346,37.5019,37.5019,2600.0
2013-08-19 10:35:00,45.98,46.11,45.98,46.1,4800.0,37.5101,37.6162,37.5101,37.608,4800.0
2013-08-19 10:40:00,46.12,46.17,46.11,46.15,11600.0,37.6243,37.6651,37.6162,37.6488,11600.0
2013-08-19 10:45:00,46.16,46.18,46.16,46.17,5800.0,37.6569,37.6733,37.6569,37.6651,5800.0
2013-08-19 10:50:00,46.17,46.18,46.15,46.18,4700.0,37.6651,37.6733,37.6488,37.6733,4700.0
2013-08-19 10:55:00,46.2,46.2,46.12,46.18,10800.0,37.6896,37.6896,37.6243,37.6733,10800.0
2013-08-19 11:00:00,46.17,46.23,46.17,46.2,9200.0,37.6651,37.714,37.6651,37.6896,9200.0
2013-08-19 11:05:00,46.2,46.26,46.18,46.26,6500.0,37.6896,37.7385,37.6733,37.7385,6500.0
2013-08-19 11:10:00,46.26,46.3,46.26,46.27,10000.0,37.7385,37.7712,37.7385,37.7467,10000.0
2013-08-19 11:15:00,46.28,46.28,46.22,46.22,5000.0,37.7548,37.7548,37.7059,37.7059,5000.0
2013-08-19 11:20:00,46.21,46.23,46.19,46.19,5800.0,37.6977,37.714,37.6814,37.6814,5800.0
2013-08-19 11:25:00,46.19,46.2,46.14,46.15,22600.0,37.6814,37.6896,37.6406,37.6488,22600.0
2013-08-19 11:30:00,46.14,46.19,46.12,46.19,5900.0,37.6406,37.6814,37.6243,37.6814,5900.0
2013-08-19 11:35:00,46.19,46.24,46.16,46.2,20400.0,37.6814,37.7222,37.6569,37.6896,20400.0
2013-08-19 11:40:00,46.15,46.19,46.12,46.19,4100.0,37.6488,37.6814,37.6243,37.6814,4100.0
2013-08-19 11:45:00,46.19,46.21,46.18,46.18,2700.0,37.6814,37.6977,37.6733,37.6733,2700.0
2013-08-19 11:50:00,46.16,46.16,46.1,46.14,6400.0,37.6569,37.6569,37.608,37.6406,6400.0
2013-08-19 11:55:00,46.13,46.14,46.1,46.1,3500.0,37.6325,37.6406,37.608,37.608,3500.0
2013-08-19 12:00:00,46.1,46.1,46.02,46.03,17400.0,37.608,37.608,37.5427,37.5509,17400.0
2013-08-19 12:05:00,46.03,46.03,45.99,45.99,4900.0,37.5509,37.5509,37.5183,37.5183,4900.0
2013-08-19 12:10:00,45.97,46.0,45.97,46.0,4200.0,37.5019,37.5264,37.5019,37.5264,4200.0
2013-08-19 12:15:00,46.0,46.02,45.95,45.98,19600.0,37.5264,37.5427,37.4856,37.5101,19600.0
2013-08-19 12:20:00,45.98,45.98,45.92,45.93,4900.0,37.5101,37.5101,37.4612,37.4693,4900.0
2013-08-19 12:25:00,45.93,45.94,45.91,45.91,4200.0,37.4693,37.4775,37.453,37.453,4200.0
2013-08-19 12:30:00,45.91,45.91,45.86,45.9,32900.0,37.453,37.453,37.4122,37.4448,32900.0
2013-08-19 12:35:00,45.89,45.94,45.87,45.93,10200.0,37.4367,37.4775,37.4204,37.4693,10200.0
2013-08-19 12:40:00,45.94,46.0,45.94,46.0,5600.0,37.4775,37.5264,37.4775,37.5264,5600.0
2013-08-19 12:45:00,46.0,46.06,45.99,46.06,18600.0,37.5264,37.5754,37.5183,37.5754,18600.0
2013-08-19 12:50:00,46.03,46.03,46.0,46.02,4200.0,37.5509,37.5509,37.5264,37.5427,4200.0
2013-08-19 12:55:00,46.02,46.05,46.0,46.05,3300.0,37.5427,37.5672,37.5264,37.5672,3300.0
2013-08-19 13:00:00,46.07,46.07,46.03,46.04,3600.0,37.5835,37.5835,37.5509,37.559,3600.0
2013-08-19 13:05:00,46.02,46.02,45.99,46.02,2800.0,37.5427,37.5427,37.5183,37.5427,2800.0
2013-08-19 13:10:00,46.01,46.04,46.0,46.02,10300.0,37.5346,37.559,37.5264,37.5427,10300.0
2013-08-19 13:15:00,46.0,46.02,45.97,46.02,5100.0,37.5264,37.5427,37.5019,37.5427,5100.0
2013-08-19 13:20:00,45.99,46.0,45.97,45.97,4700.0,37.5183,37.5264,37.5019,37.5019,4700.0
2013-08-19 13:25:00,45.97,45.97,45.95,45.95,6400.0,37.5019,37.5019,37.4856,37.4856,6400.0
2013-08-19 13:30:00,45.93,45.98,45.92,45.94,19300.0,37.4693,37.5101,37.4612,37.4775,19300.0
2013-08-19 13:35:00,45.94,46.01,45.92,46.01,4800.0,37.4775,37.5346,37.4612,37.5346,4800.0
2013-08-19 13:40:00,46.01,46.03,45.99,45.99,3600.0,37.5346,37.5509,37.5183,37.5183,3600.0
2013-08-19 13:45:00,45.98,46.0,45.97,46.0,4500.0,37.5101,37.5264,37.5019,37.5264,4500.0
2013-08-19 13:50:00,46.0,46.04,46.0,46.03,3700.0,37.5264,37.559,37.5264,37.5509,3700.0
2013-08-19 13:55:00,46.03,46.06,46.01,46.06,3000.0,37.5509,37.5754,37.5346,37.5754,3000.0
2013-08-19 14:00:00,46.05,46.05,46.02,46.03,5600.0,37.5672,37.5672,37.5427,37.5509,5600.0
2013-08-19 14:05:00,46.04,46.04,46.0,46.0,16100.0,37.559,37.559,37.5264,37.5264,16100.0
2013-08-19 14:10:00,46.0,46.01,45.99,46.0,3500.0,37.5264,37.5346,37.5183,37.5264,3500.0
2013-08-19 14:15:00,45.99,46.01,45.99,46.01,4100.0,37.5183,37.5346,37.5183,37.5346,4100.0
2013-08-19 14:20:00,46.01,46.01,45.96,45.97,6600.0,37.5346,37.5346,37.4938,37.5019,6600.0
2013-08-19 14:25:00,45.96,45.96,45.93,45.95,8400.0,37.4938,37.4938,37.4693,37.4856,8400.0
2013-08-19 14:30:00,45.95,45.95,45.88,45.9,10700.0,37.4856,37.4856,37.4285,37.4448,10700.0
2013-08-19 14:35:00,45.9,45.9,45.83,45.85,12000.0,37.4448,37.4448,37.3877,37.404,12000.0
2013-08-19 14:40:00,45.85,45.86,45.83,45.85,10500.0,37.404,37.4122,37.3877,37.404,10500.0
2013-08-19 14:45:00,45.85,45.86,45.85,45.85,13200.0,37.404,37.4122,37.404,37.404,13200.0
2013-08-19 14:50:00,45.85,45.85,45.83,45.84,6400.0,37.404,37.404,37.3877,37.3959,6400.0
2013-08-19 14:55:00,45.84,45.85,45.8,45.8,18400.0,37.3959,37.404,37.3633,37.3633,18400.0
2013-08-19 15:00:00,45.8,45.81,45.79,45.81,7600.0,37.3633,37.3714,37.3551,37.3714,7600.0
2013-08-19 15:05:00,45.8,45.83,45.79,45.81,9100.0,37.3633,37.3877,37.3551,37.3714,9100.0
2013-08-19 15:10:00,45.81,45.86,45.81,45.83,13500.0,37.3714,37.4122,37.3714,37.3877,13500.0
2013-08-19 15:15:00,45.84,45.93,45.84,45.92,21400.0,37.3959,37.4693,37.3959,37.4612,21400.0
2013-08-19 15:20:00,45.92,45.96,45.9,45.96,8000.0,37.4612,37.4938,37.4448,37.4938,8000.0
2013-08-19 15:25:00,45.95,45.96,45.91,45.92,12300.0,37.4856,37.4938,37.453,37.4612,12300.0
2013-08-19 15:30:00,45.91,45.92,45.89,45.92,12700.0,37.453,37.4612,37.4367,37.4612,12700.0
2013-08-19 15:35:00,45.91,45.91,45.83,45.84,14200.0,37.453,37.453,37.3877,37.3959,14200.0
2013-08-19 15:40:00,45.83,45.85,45.82,45.85,16700.0,37.3877,37.404,37.3796,37.404,16700.0
2013-08-19 15:45:00,45.85,45.9,45.85,45.88,23700.0,37.404,37.4448,37.404,37.4285,23700.0
2013-08-19 15:50:00,45.88,45.9,45.83,45.85,22600.0,37.4285,37.4448,37.3877,37.404,22600.0
2013-08-19 15:55:00,45.84,45.89,45.82,45.83,56100.0,37.3959,37.4367,37.3796,37.3877,56100.0
2013-08-20 09:30:00,45.81,45.87,45.77,45.84,11200.0,37.3714,37.4204,37.3388,37.3959,11200.0
2013-08-20 09:35:00,45.76,45.84,45.74,45.84,5600.0,37.3306,37.3959,37.3143,37.3959,5600.0
2013-08-20 09:40:00,45.84,45.86,45.76,45.79,9000.0,37.3959,37.4122,37.3306,37.3551,9000.0
2013-08-20 09:45:00,45.78,45.88,45.77,45.88,3300.0,37.3469,37.4285,37.3388,37.4285,3300.0
2013-08-20 09:50:00,45.88,45.89,45.85,45.85,2200.0,37.4285,37.4367,37.404,37.404,2200.0
2013-08-20 09:55:00,45.85,45.87,45.81,45.81,4900.0,37.404,37.4204,37.3714,37.3714,4900.0
2013-08-20 10:00:00,45.82,45.92,45.82,45.91,4900.0,37.3796,37.4612,37.3796,37.453,4900.0
2013-08-20 10:05:00,45.89,45.91,45.82,45.82,2800.0,37.4367,37.453,37.3796,37.3796,2800.0
2013-08-20 10:10:00,45.81,45.84,45.78,45.78,3800.0,37.3714,37.3959,37.3469,37.3469,3800.0
2013-08-20 10:15:00,45.79,45.79,45.75,45.77,6400.0,37.3551,37.3551,37.3225,37.3388,6400.0
2013-08-20 10:20:00,45.77,45.9,45.77,45.88,18100.0,37.3388,37.4448,37.3388,37.4285,18100.0
2013-08-20 10:25:00,45.88,45.88,45.87,45.87,6400.0,37.4285,37.4285,37.4204,37.4204,6400.0
2013-08-20 10:30:00,45.86,45.92,45.86,45.87,4000.0,37.4122,37.4612,37.4122,37.4204,4000.0
2013-08-20 10:35:00,45.88,45.97,45.88,45.96,4900.0,37.4285,37.5019,37.4285,37.4938,4900.0
2013-08-20 10:40:00,45.96,45.99,45.94,45.94,13900.0,37.4938,37.5183,37.4775,37.4775,13900.0
2013-08-20 10:45:00,45.97,45.98,45.94,45.98,8700.0,37.5019,37.5101,37.4775,37.5101,8700.0
2013-08-20 10:50:00,46.0,46.0,45.94,45.97,9800.0,37.5264,37.5264,37.4775,37.5019,9800.0
2013-08-20 10:55:00,45.96,45.99,45.94,45.95,9100.0,37.4938,37.5183,37.4775,37.4856,9100.0
2013-08-20 11:00:00,45.95,46.02,45.95,45.95,12000.0,37.4856,37.5427,37.4856,37.4856,12000.0
2013-08-20 11:05:00,45.95,45.98,45.88,45.96,36100.0,37.4856,37.5101,37.4285,37.4938,36100.0
2013-08-20 11:10:00,45.96,45.96,45.92,45.95,8200.0,37.4938,37.4938,37.4612,37.4856,8200.0
2013-08-20 11:15:00,45.94,45.95,45.87,45.89,6000.0,37.4775,37.4856,37.4204,37.4367,6000.0
2013-08-20 11:20:00,45.89,45.91,45.89,45.9,5200.0,37.4367,37.453,37.4367,37.4448,5200.0
2013-08-20 11:25:00,45.9,45.92,45.86,45.86,6000.0,37.4448,37.4612,37.4122,37.4122,6000.0
2013-08-20 11:30:00,45.85,45.91,45.85,45.88,9800.0,37.404,37.453,37.404,37.4285,9800.0
2013-08-20 11:35:00,45.89,45.9,45.85,45.9,21300.0,37.4367,37.4448,37.404,37.4448,21300.0
2013-08-20 11:40:00,45.9,45.93,45.88,45.9,12100.0,37.4448,37.4693,37.4285,37.4448,12100.0
2013-08-20 11:45:00,45.9,45.9,45.87,45.88,12400.0,37.4448,37.4448,37.4204,37.4285,12400.0
2013-08-20 11:50:00,45.87,45.89,45.85,45.88,6600.0,37.4204,37.4367,37.404,37.4285,6600.0
2013-08-20 11:55:00,45.88,45.89,45.87,45.88,6100.0,37.4285,37.4367,37.4204,37.4285,6100.0
2013-08-20 12:00:00,45.87,45.9,45.87,45.89,3500.0,37.4204,37.4448,37.4204,37.4367,3500.0
2013-08-20 12:05:00,45.88,45.91,45.87,45.87,9400.0,37.4285,37.453,37.4204,37.4204,9400.0
2013-08-20 12:10:00,45.87,45.87,45.85,45.85,3900.0,37.4204,37.4204,37.404,37.404,3900.0
2013-08-20 12:15:00,45.85,45.9,45.85,45.89,11800.0,37.404,37.4448,37.404,37.4367,11800.0
2013-08-20 12:20:00,45.9,45.9,45.84,45.85,18100.0,37.4448,37.4448,37.3959,37.404,18100.0
2013-08-20 12:25:00,45.85,45.86,45.83,45.84,3500.0,37.404,37.4122,37.3877,37.3959,3500.0
2013-08-20 12:30:00,45.84,45.84,45.81,45.81,10600.0,37.3959,37.3959,37.3714,37.3714,10600.0
2013-08-20 12:35:00,45.81,45.82,45.8,45.82,6600.0,37.3714,37.3796,37.3633,37.3796,6600.0
2013-08-20 12:40:00,45.82,45.83,45.8,45.82,20700.0,37.3796,37.3877,37.3633,37.3796,20700.0
2013-08-20 12:45:00,45.82,45.84,45.81,45.84,10200.0,37.3796,37.3959,37.3714,37.3959,10200.0
2013-08-20 12:50:00,45.83,45.84,45.81,45.81,4600.0,37.3877,37.3959,37.3714,37.3714,4600.0
2013-08-20 12:55:00,45.82,45.84,45.81,45.83,13100.0,37.3796,37.3959,37.3714,37.3877,13100.0
2013-08-20 13:00:00,45.83,45.88,45.83,45.88,6400.0,37.3877,37.4285,37.3877,37.4285,6400.0
2013-08-20 13:05:00,45.87,45.88,45.85,45.85,3800.0,37.4204,37.4285,37.404,37.404,3800.0
2013-08-20 13:10:00,45.86,45.88,45.86,45.88,1700.0,37.4122,37.4285,37.4122,37.4285,1700.0
2013-08-20 13:15:00,45.88,45.88,45.85,45.88,17600.0,37.4285,37.4285,37.404,37.4285,17600.0
2013-08-20 13:20:00,45.87,45.88,45.87,45.88,1200.0,37.4204,37.4285,37.4204,37.4285,1200.0
2013-08-20 13:25:00,45.87,45.87,45.82,45.84,7900.0,37.4204,37.4204,37.3796,37.3959,7900.0
2013-08-20 13:30:00,45.83,45.85,45.81,45.85,5500.0,37.3877,37.404,37.3714,37.404,5500.0
2013-08-20 13:35:00,45.84,45.86,45.83,45.84,3600.0,37.3959,37.4122,37.3877,37.3959,3600.0
2013-08-20 13:40:00,45.84,45.87,45.84,45.87,4600.0,37.3959,37.4204,37.3959,37.4204,4600.0
2013-08-20 13:45:00,45.86,45.9,45.86,45.89,2700.0,37.4122,37.4448,37.4122,37.4367,2700.0
2013-08-20 13:50:00,45.88,45.89,45.84,45.86,7600.0,37.4285,37.4367,37.3959,37.4122,7600.0
2013-08-20 13:55:00,45.86,45.88,45.85,45.88,6500.0,37.4122,37.4285,37.404,37.4285,6500.0
2013-08-20 14:00:00,45.88,45.88,45.87,45.87,4100.0,37.4285,37.4285,37.4204,37.4204,4100.0
2013-08-20 14:05:00,45.87,45.9,45.87,45.88,5300.0,37.4204,37.4448,37.4204,37.4285,5300.0
2013-08-20 14:10:00,45.88,45.91,45.88,45.9,18700.0,37.4285,37.453,37.4285,37.4448,18700.0
2013-08-20 14:15:00,45.9,45.94,45.88,45.9,17400.0,37.4448,37.4775,37.4285,37.4448,17400.0
2013-08-20 14:20:00,45.9,45.93,45.89,45.93,4700.0,37.4448,37.4693,37.4367,37.4693,4700.0
2013-08-20 14:25:00,45.93,45.95,45.93,45.94,12000.0,37.4693,37.4856,37.4693,37.4775,12000.0
2013-08-20 14:30:00,45.94,45.97,45.94,45.96,13100.0,37.4775,37.5019,37.4775,37.4938,13100.0
2013-08-20 14:35:00,45.94,45.96,45.92,45.96,6500.0,37.4775,37.4938,37.4612,37.4938,6500.0
2013-08-20 14:40:00,45.96,45.99,45.95,45.99,11000.0,37.4938,37.5183,37.4856,37.5183,11000.0
2013-08-20 14:45:00,45.98,46.05,45.98,46.0,22400.0,37.5101,37.5672,37.5101,37.5264,22400.0
2013-08-20 14:50:00,45.99,45.99,45.93,45.93,7200.0,37.5183,37.5183,37.4693,37.4693,7200.0
2013-08-20 14:55:00,45.93,45.93,45.83,45.85,12800.0,37.4693,37.4693,37.3877,37.404,12800.0
2013-08-20 15:00:00,45.86,45.87,45.83,45.83,7200.0,37.4122,37.4204,37.3877,37.3877,7200.0
2013-08-20 15:05:00,45.84,45.85,45.82,45.82,13200.0,37.3959,37.404,37.3796,37.3796,13200.0
2013-08-20 15:10:00,45.83,45.83,45.81,45.81,3900.0,37.3877,37.3877,37.3714,37.3714,3900.0
2013-08-20 15:15:00,45.81,45.84,45.81,45.83,11200.0,37.3714,37.3959,37.3714,37.3877,11200.0
2013-08-20 15:20:00,45.83,45.87,45.81,45.87,16200.0,37.3877,37.4204,37.3714,37.4204,16200.0
2013-08-20 15:25:00,45.86,45.95,45.84,45.94,14800.0,37.4122,37.4856,37.3959,37.4775,14800.0
2013-08-20 15:30:00,45.94,46.02,45.94,46.01,25500.0,37.4775,37.5427,37.4775,37.5346,25500.0
2013-08-20 15:35:00,46.0,46.0,45.95,45.96,31000.0,37.5264,37.5264,37.4856,37.4938,31000.0
2013-08-20 15:40:00,45.94,45.95,45.93,45.93,16700.0,37.4775,37.4856,37.4693,37.4693,16700.0
2013-08-20 15:45:00,45.92,45.92,45.84,45.85,45200.0,37.4612,37.4612,37.3959,37.404,45200.0
2013-08-20 15:50:00,45.84,45.89,45.81,45.82,52300.0,37.3959,37.4367,37.3714,37.3796,52300.0
2013-08-20 15:55:00,45.81,45.88,45.8,45.82,82100.0,37.3714,37.4285,37.3633,37.3796,82100.0
2013-08-21 09:30:00,45.69,45.69,45.52,45.64,17800.0,37.2735,37.2735,37.1348,37.2327,17800.0
2013-08-21 09:35:00,45.64,45.67,45.59,45.66,2600.0,37.2327,37.2572,37.1919,37.249,2600.0
2013-08-21 09:40:00,45.67,45.72,45.61,45.71,3300.0,37.2572,37.298,37.2083,37.2898,3300.0
2013-08-21 09:45:00,45.68,45.7,45.62,45.67,19000.0,37.2654,37.2817,37.2164,37.2572,19000.0
2013-08-21 09:50:00,45.68,45.69,45.54,45.55,3500.0,37.2654,37.2735,37.1512,37.1593,3500.0
2013-08-21 09:55:00,45.56,45.57,45.5,45.5,5000.0,37.1675,37.1756,37.1185,37.1185,5000.0
2013-08-21 10:00:00,45.54,45.67,45.51,45.64,6900.0,37.1512,37.2572,37.1267,37.2327,6900.0
2013-08-21 10:05:00,45.64,45.64,45.51,45.51,5900.0,37.2327,37.2327,37.1267,37.1267,5900.0
2013-08-21 10:10:00,45.5,45.5,45.39,45.4,13800.0,37.1185,37.1185,37.0288,37.0369,13800.0
2013-08-21 10:15:00,45.43,45.49,45.42,45.47,10000.0,37.0614,37.1104,37.0533,37.094,10000.0
2013-08-21 10:20:00,45.48,45.51,45.47,45.51,8400.0,37.1022,37.1267,37.094,37.1267,8400.0
2013-08-21 10:25:00,45.52,45.55,45.51,45.55,8400.0,37.1348,37.1593,37.1267,37.1593,8400.0
2013-08-21 10:30:00,45.55,45.56,45.47,45.49,7000.0,37.1593,37.1675,37.094,37.1104,7000.0
2013-08-21 10:35:00,45.48,45.5,45.45,45.48,12000.0,37.1022,37.1185,37.0777,37.1022,12000.0
2013-08-21 10:40:00,45.48,45.54,45.48,45.53,15000.0,37.1022,37.1512,37.1022,37.143,15000.0
2013-08-21 10:45:00,45.53,45.55,45.5,45.5,6700.0,37.143,37.1593,37.1185,37.1185,6700.0
2013-08-21 10:50:00,45.5,45.51,45.49,45.5,5700.0,37.1185,37.1267,37.1104,37.1185,5700.0
2013-08-21 10:55:00,45.49,45.5,45.48,45.48,4400.0,37.1104,37.1185,37.1022,37.1022,4400.0
2013-08-21 11:00:00,45.47,45.47,45.42,45.44,5000.0,37.094,37.094,37.0533,37.0696,5000.0
2013-08-21 11:05:00,45.42,45.44,45.41,45.41,4500.0,37.0533,37.0696,37.0451,37.0451,4500.0
2013-08-21 11:10:00,45.41,45.43,45.4,45.41,6100.0,37.0451,37.0614,37.0369,37.0451,6100.0
2013-08-21 11:15:00,45.41,45.41,45.39,45.39,9100.0,37.0451,37.0451,37.0288,37.0288,9100.0
2013-08-21 11:20:00,45.4,45.4,45.32,45.33,9500.0,37.0369,37.0369,36.9717,36.9798,9500.0
2013-08-21 11:25:00,45.33,45.34,45.31,45.32,6800.0,36.9798,36.988,36.9635,36.9717,6800.0
2013-08-21 11:30:00,45.33,45.34,45.3,45.34,4000.0,36.9798,36.988,36.9554,36.988,4000.0
2013-08-21 11:35:00,45.35,45.39,45.34,45.36,30100.0,36.9961,37.0288,36.988,37.0043,30100.0
2013-08-21 11:40:00,45.37,45.4,45.36,45.4,10200.0,37.0125,37.0369,37.0043,37.0369,10200.0
2013-08-21 11:45:00,45.4,45.4,45.33,45.34,18400.0,37.0369,37.0369,36.9798,36.988,18400.0
2013-08-21 11:50:00,45.34,45.37,45.33,45.37,9200.0,36.988,37.0125,36.9798,37.0125,9200.0
2013-08-21 11:55:00,45.39,45.43,45.39,45.42,17500.0,37.0288,37.0614,37.0288,37.0533,17500.0
2013-08-21 12:00:00,45.42,45.45,45.38,45.45,15700.0,37.0533,37.0777,37.0206,37.0777,15700.0
2013-08-21 12:05:00,45.44,45.45,45.43,45.43,4400.0,37.0696,37.0777,37.0614,37.0614,4400.0
2013-08-21 12:10:00,45.44,45.48,45.44,45.47,24000.0,37.0696,37.1022,37.0696,37.094,24000.0
2013-08-21 12:15:00,45.48,45.5,45.48,45.5,2000.0,37.1022,37.1185,37.1022,37.1185,2000.0
2013-08-21 12:20:00,45.5,45.55,45.49,45.51,16800.0,37.1185,37.1593,37.1104,37.1267,16800.0
2013-08-21 12:25:00,45.51,45.54,45.5,45.53,7000.0,37.1267,37.1512,37.1185,37.143,7000.0
2013-08-21 12:30:00,45.52,45.52,45.5,45.51,2900.0,37.1348,37.1348,37.1185,37.1267,2900.0
2013-08-21 12:35:00,45.52,45.52,45.51,45.51,900.0,37.1348,37.1348,37.1267,37.1267,900.0
2013-08-21 12:40:00,45.51,45.54,45.51,45.52,46800.0,37.1267,37.1512,37.1267,37.1348,46800.0
2013-08-21 12:45:00,45.53,45.55,45.53,45.53,9700.0,37.143,37.1593,37.143,37.143,9700.0
2013-08-21 12:50:00,45.52,45.56,45.52,45.56,5400.0,37.1348,37.1675,37.1348,37.1675,5400.0
2013-08-21 12:55:00,45.57,45.59,45.56,45.56,3900.0,37.1756,37.1919,37.1675,37.1675,3900.0
2013-08-21 13:00:00,45.56,45.56,45.54,45.54,2100.0,37.1675,37.1675,37.1512,37.1512,2100.0
2013-08-21 13:05:00,45.54,45.55,45.53,45.55,2000.0,37.1512,37.1593,37.143,37.1593,2000.0
2013-08-21 13:10:00,45.55,45.57,45.55,45.57,3100.0,37.1593,37.1756,37.1593,37.1756,3100.0
2013-08-21 13:15:00,45.59,45.62,45.59,45.6,5000.0,37.1919,37.2164,37.1919,37.2001,5000.0
2013-08-21 13:20:00,45.61,45.62,45.59,45.6,9400.0,37.2083,37.2164,37.1919,37.2001,9400.0
2013-08-21 13:25:00,45.6,45.62,45.58,45.59,9000.0,37.2001,37.2164,37.1838,37.1919,9000.0
2013-08-21 13:30:00,45.59,45.61,45.58,45.58,3500.0,37.1919,37.2083,37.1838,37.1838,3500.0
2013-08-21 13:35:00,45.58,45.59,45.58,45.58,2200.0,37.1838,37.1919,37.1838,37.1838,2200.0
2013-08-21 13:40:00,45.59,45.63,45.59,45.63,4700.0,37.1919,37.2246,37.1919,37.2246,4700.0
2013-08-21 13:45:00,45.64,45.67,45.64,45.65,6200.0,37.2327,37.2572,37.2327,37.2409,6200.0
2013-08-21 13:50:00,45.66,45.66,45.65,45.65,1900.0,37.249,37.249,37.2409,37.2409,1900.0
2013-08-21 13:55:00,45.65,45.68,45.64,45.68,5500.0,37.2409,37.2654,37.2327,37.2654,5500.0
2013-08-21 14:00:00,45.68,45.69,45.52,45.55,18200.0,37.2654,37.2735,37.1348,37.1593,18200.0
2013-08-21 14:05:00,45.53,45.53,45.4,45.51,7500.0,37.143,37.143,37.0369,37.1267,7500.0
2013-08-21 14:10:00,45.5,45.58,45.49,45.53,8300.0,37.1185,37.1838,37.1104,37.143,8300.0
2013-08-21 14:15:00,45.56,45.65,45.56,45.62,12900.0,37.1675,37.2409,37.1675,37.2164,12900.0
2013-08-21 14:20:00,45.61,45.61,45.52,45.58,9400.0,37.2083,37.2083,37.1348,37.1838,9400.0
2013-08-21 14:25:00,45.6,45.65,45.59,45.61,9500.0,37.2001,37.2409,37.1919,37.2083,9500.0
2013-08-21 14:30:00,45.61,45.78,45.61,45.76,6900.0,37.2083,37.3469,37.2083,37.3306,6900.0
2013-08-21 14:35:00,45.77,45.83,45.76,45.8,15000.0,37.3388,37.3877,37.3306,37.3633,15000.0
2013-08-21 14:40:00,45.79,45.87,45.78,45.87,10500.0,37.3551,37.4204,37.3469,37.4204,10500.0
2013-08-21 14:45:00,45.85,45.95,45.85,45.92,9200.0,37.404,37.4856,37.404,37.4612,9200.0
2013-08-21 14:50:00,45.91,45.92,45.88,45.91,8700.0,37.453,37.4612,37.4285,37.453,8700.0
2013-08-21 14:55:00,45.9,45.94,45.87,45.9,9000.0,37.4448,37.4775,37.4204,37.4448,9000.0
2013-08-21 15:00:00,45.9,45.91,45.83,45.87,12400.0,37.4448,37.453,37.3877,37.4204,12400.0
2013-08-21 15:05:00,45.87,45.89,45.84,45.87,9700.0,37.4204,37.4367,37.3959,37.4204,9700.0
2013-08-21 15:10:00,45.85,45.91,45.84,45.9,16100.0,37.404,37.453,37.3959,37.4448,16100.0
2013-08-21 15:15:00,45.9,45.9,45.85,45.86,16400.0,37.4448,37.4448,37.404,37.4122,16400.0
2013-08-21 15:20:00,45.83,45.86,45.79,45.79,11900.0,37.3877,37.4122,37.3551,37.3551,11900.0
2013-08-21 15:25:00,45.77,45.8,45.72,45.72,13300.0,37.3388,37.3633,37.298,37.298,13300.0
2013-08-21 15:30:00,45.73,45.78,45.72,45.78,11400.0,37.3062,37.3469,37.298,37.3469,11400.0
2013-08-21 15:35:00,45.77,45.79,45.69,45.7,20900.0,37.3388,37.3551,37.2735,37.2817,20900.0
2013-08-21 15:40:00,45.69,45.7,45.64,45.67,24900.0,37.2735,37.2817,37.2327,37.2572,24900.0
2013-08-21 15:45:00,45.65,45.67,45.59,45.62,37300.0,37.2409,37.2572,37.1919,37.2164,37300.0
2013-08-21 15:50:00,45.61,45.64,45.57,45.58,25200.0,37.2083,37.2327,37.1756,37.1838,25200.0
2013-08-21 15:55:00,45.58,45.63,45.56,45.58,79600.0,37.1838,37.2246,37.1675,37.1838,79600.0
2013-08-22 09:30:00,45.7,45.72,45.56,45.57,10600.0,37.2817,37.298,37.1675,37.1756,10600.0
2013-08-22 09:35:00,45.63,45.76,45.6,45.75,5800.0,37.2246,37.3306,37.2001,37.3225,5800.0
2013-08-22 09:40:00,45.74,45.83,45.73,45.83,5300.0,37.3143,37.3877,37.3062,37.3877,5300.0
2013-08-22 09:45:00,45.85,45.85,45.77,45.81,4800.0,37.404,37.404,37.3388,37.3714,4800.0
2013-08-22 09:50:00,45.83,45.87,45.8,45.81,8600.0,37.3877,37.4204,37.3633,37.3714,8600.0
2013-08-22 09:55:00,45.81,45.85,45.81,45.83,5900.0,37.3714,37.404,37.3714,37.3877,5900.0
2013-08-22 10:00:00,45.8,45.83,45.79,45.8,3100.0,37.3633,37.3877,37.3551,37.3633,3100.0
2013-08-22 10:05:00,45.78,45.83,45.76,45.77,5600.0,37.3469,37.3877,37.3306,37.3388,5600.0
2013-08-22 10:10:00,45.74,45.79,45.7,45.78,3900.0,37.3143,37.3551,37.2817,37.3469,3900.0
2013-08-22 10:15:00,45.79,45.85,45.79,45.85,4000.0,37.3551,37.404,37.3551,37.404,4000.0
2013-08-22 10:20:00,45.85,45.87,45.85,45.85,5100.0,37.404,37.4204,37.404,37.404,5100.0
2013-08-22 10:25:00,45.84,45.85,45.8,45.81,4500.0,37.3959,37.404,37.3633,37.3714,4500.0
2013-08-22 10:30:00,45.82,45.84,45.82,45.83,4500.0,37.3796,37.3959,37.3796,37.3877,4500.0
2013-08-22 10:35:00,45.84,45.85,45.8,45.82,9200.0,37.3959,37.404,37.3633,37.3796,9200.0
2013-08-22 10:40:00,45.82,45.9,45.81,45.9,5300.0,37.3796,37.4448,37.3714,37.4448,5300.0
2013-08-22 10:45:00,45.89,45.89,45.84,45.84,4100.0,37.4367,37.4367,37.3959,37.3959,4100.0
2013-08-22 10:50:00,45.84,45.87,45.79,45.87,17400.0,37.3959,37.4204,37.3551,37.4204,17400.0
2013-08-22 10:55:00,45.87,45.87,45.84,45.84,3000.0,37.4204,37.4204,37.3959,37.3959,3000.0
2013-08-22 11:00:00,45.82,45.84,45.82,45.84,4200.0,37.3796,37.3959,37.3796,37.3959,4200.0
2013-08-22 11:05:00,45.83,45.85,45.81,45.85,20400.0,37.3877,37.404,37.3714,37.404,20400.0
2013-08-22 11:10:00,45.85,45.89,45.85,45.86,4200.0,37.404,37.4367,37.404,37.4122,4200.0
2013-08-22 11:15:00,45.85,45.85,45.79,45.8,3300.0,37.404,37.404,37.3551,37.3633,3300.0
2013-08-22 11:20:00,45.79,45.79,45.74,45.74,6800.0,37.3551,37.3551,37.3143,37.3143,6800.0
2013-08-22 11:25:00,45.72,45.72,45.67,45.68,2700.0,37.298,37.298,37.2572,37.2654,2700.0
2013-08-22 11:30:00,45.68,45.7,45.67,45.69,2100.0,37.2654,37.2817,37.2572,37.2735,2100.0
2013-08-22 11:35:00,45.7,45.75,45.7,45.73,4600.0,37.2817,37.3225,37.2817,37.3062,4600.0
2013-08-22 11:40:00,45.73,45.73,45.7,45.7,4200.0,37.3062,37.3062,37.2817,37.2817,4200.0
2013-08-22 11:45:00,45.7,45.77,45.7,45.76,3500.0,37.2817,37.3388,37.2817,37.3306,3500.0
2013-08-22 11:50:00,45.77,45.78,45.75,45.76,3700.0,37.3388,37.3469,37.3225,37.3306,3700.0
2013-08-22 11:55:00,45.76,45.76,45.72,45.76,4300.0,37.3306,37.3306,37.298,37.3306,4300.0
2013-08-22 12:00:00,45.77,45.78,45.77,45.78,4300.0,37.3388,37.3469,37.3388,37.3469,4300.0
2013-08-22 12:05:00,45.78,45.83,45.77,45.81,4100.0,37.3469,37.3877,37.3388,37.3714,4100.0
2013-08-22 12:10:00,45.79,45.81,45.79,45.79,4500.0,37.3551,37.3714,37.3551,37.3551,4500.0
2013-08-22 12:15:00,45.8,45.8,45.77,45.78,4600.0,37.3633,37.3633,37.3388,37.3469,4600.0
2013-08-22 12:20:00,45.77,45.78,45.77,45.77,2900.0,37.3388,37.3469,37.3388,37.3388,2900.0
2013-08-22 12:25:00,45.75,45.77,45.73,45.76,3100.0,37.3225,37.3388,37.3062,37.3306,3100.0
2013-08-22 12:30:00,45.73,45.75,45.73,45.74,1400.0,37.3062,37.3225,37.3062,37.3143,1400.0
2013-08-22 12:35:00,45.75,45.78,45.75,45.78,600.0,37.3225,37.3469,37.3225,37.3469,600.0
2013-08-22 12:40:00,45.77,45.77,45.71,45.71,5500.0,37.3388,37.3388,37.2898,37.2898,5500.0
2013-08-22 12:45:00,45.71,45.71,45.67,45.68,1900.0,37.2898,37.2898,37.2572,37.2654,1900.0
2013-08-22 12:50:00,45.69,45.69,45.66,45.66,600.0,37.2735,37.2735,37.249,37.249,600.0
2013-08-22 12:55:00,45.66,45.66,45.63,45.64,1700.0,37.249,37.249,37.2246,37.2327,1700.0
2013-08-22 13:00:00,45.65,45.67,45.64,45.64,500.0,37.2409,37.2572,37.2327,37.2327,500.0
2013-08-22 13:05:00,45.65,45.7,45.65,45.68,2000.0,37.2409,37.2817,37.2409,37.2654,2000.0
2013-08-22 13:10:00,45.69,45.69,45.68,45.68,13600.0,37.2735,37.2735,37.2654,37.2654,13600.0
2013-08-22 13:15:00,45.68,45.69,45.68,45.69,400.0,37.2654,37.2735,37.2654,37.2735,400.0
2013-08-22 13:20:00,45.68,45.7,45.68,45.69,600.0,37.2654,37.2817,37.2654,37.2735,600.0
2013-08-22 13:25:00,45.7,45.7,45.7,45.7,300.0,37.2817,37.2817,37.2817,37.2817,300.0
2013-08-22 13:30:00,45.7,45.73,45.7,45.73,2200.0,37.2817,37.3062,37.2817,37.3062,2200.0
2013-08-22 13:35:00,45.71,45.72,45.71,45.72,200.0,37.2898,37.298,37.2898,37.298,200.0
2013-08-22 13:40:00,45.72,45.74,45.72,45.73,1800.0,37.298,37.3143,37.298,37.3062,1800.0
2013-08-22 13:45:00,45.73,45.76,45.73,45.76,1300.0,37.3062,37.3306,37.3062,37.3306,1300.0
2013-08-22 13:50:00,45.74,45.74,45.72,45.73,1000.0,37.3143,37.3143,37.298,37.3062,1000.0
2013-08-22 13:55:00,45.73,45.75,45.73,45.74,2600.0,37.3062,37.3225,37.3062,37.3143,2600.0
2013-08-22 14:00:00,45.75,45.75,45.75,45.75,100.0,37.3225,37.3225,37.3225,37.3225,100.0
2013-08-22 14:05:00,45.76,45.78,45.76,45.77,1200.0,37.3306,37.3469,37.3306,37.3388,1200.0
2013-08-22 14:10:00,45.76,45.78,45.75,45.75,500.0,37.3306,37.3469,37.3225,37.3225,500.0
2013-08-22 14:15:00,45.78,45.78,45.78,45.78,100.0,37.3469,37.3469,37.3469,37.3469,100.0
2013-08-22 14:20:00,45.75,45.76,45.74,45.76,1000.0,37.3225,37.3306,37.3143,37.3306,1000.0
2013-08-22 14:25:00,45.76,45.79,45.76,45.79,1500.0,37.3306,37.3551,37.3306,37.3551,1500.0
2013-08-22 14:30:00,45.79,45.8,45.78,45.78,1100.0,37.3551,37.3633,37.3469,37.3469,1100.0
2013-08-22 14:35:00,45.79,45.8,45.79,45.8,700.0,37.3551,37.3633,37.3551,37.3633,700.0
2013-08-22 14:40:00,45.8,45.8,45.79,45.79,400.0,37.3633,37.3633,37.3551,37.3551,400.0
2013-08-22 14:45:00,45.76,45.76,45.76,45.76,100.0,37.3306,37.3306,37.3306,37.3306,100.0
2013-08-22 14:50:00,45.77,45.77,45.76,45.76,500.0,37.3388,37.3388,37.3306,37.3306,500.0
2013-08-22 14:55:00,45.76,45.76,45.7,45.7,27400.0,37.3306,37.3306,37.2817,37.2817,27400.0
2013-08-22 15:00:00,45.69,45.73,45.69,45.7,3600.0,37.2735,37.3062,37.2735,37.2817,3600.0
2013-08-22 15:05:00,45.7,45.71,45.67,45.67,3300.0,37.2817,37.2898,37.2572,37.2572,3300.0
2013-08-22 15:10:00,45.68,45.71,45.68,45.71,106100.0,37.2654,37.2898,37.2654,37.2898,106100.0
2013-08-22 15:15:00,45.7,45.71,45.63,45.63,6700.0,37.2817,37.2898,37.2246,37.2246,6700.0
2013-08-22 15:20:00,45.63,45.69,45.61,45.68,4300.0,37.2246,37.2735,37.2083,37.2654,4300.0
2013-08-22 15:25:00,45.68,45.73,45.66,45.71,9000.0,37.2654,37.3062,37.249,37.2898,9000.0
2013-08-22 15:30:00,45.71,45.74,45.71,45.72,20200.0,37.2898,37.3143,37.2898,37.298,20200.0
2013-08-22 15:35:00,45.72,45.76,45.71,45.73,39000.0,37.298,37.3306,37.2898,37.3062,39000.0
2013-08-22 15:40:00,45.73,45.76,45.72,45.74,30900.0,37.3062,37.3306,37.298,37.3143,30900.0
2013-08-22 15:45:00,45.74,45.79,45.72,45.79,26400.0,37.3143,37.3551,37.298,37.3551,26400.0
2013-08-22 15:50:00,45.79,45.8,45.75,45.78,19100.0,37.3551,37.3633,37.3225,37.3469,19100.0
2013-08-22 15:55:00,45.78,45.82,45.76,45.79,33400.0,37.3469,37.3796,37.3306,37.3551,33400.0
2013-08-23 09:30:00,45.89,46.04,45.89,46.03,12800.0,37.4367,37.559,37.4367,37.5509,12800.0
2013-08-23 09:35:00,45.99,46.16,45.98,46.14,14200.0,37.5183,37.6569,37.5101,37.6406,14200.0
2013-08-23 09:40:00,46.14,46.16,46.04,46.04,6900.0,37.6406,37.6569,37.559,37.559,6900.0
2013-08-23 09:45:00,46.02,46.04,45.93,46.03,5900.0,37.5427,37.559,37.4693,37.5509,5900.0
2013-08-23 09:50:00,46.02,46.02,45.92,45.93,4000.0,37.5427,37.5427,37.4612,37.4693,4000.0
2013-08-23 09:55:00,46.0,46.0,45.91,45.92,6600.0,37.5264,37.5264,37.453,37.4612,6600.0
2013-08-23 10:00:00,45.92,45.98,45.88,45.92,12700.0,37.4612,37.5101,37.4285,37.4612,12700.0
2013-08-23 10:05:00,45.92,45.99,45.92,45.98,5200.0,37.4612,37.5183,37.4612,37.5101,5200.0
2013-08-23 10:10:00,46.0,46.0,45.95,45.99,6100.0,37.5264,37.5264,37.4856,37.5183,6100.0
2013-08-23 10:15:00,45.99,45.99,45.92,45.97,12400.0,37.5183,37.5183,37.4612,37.5019,12400.0
2013-08-23 10:20:00,45.94,45.95,45.84,45.89,21600.0,37.4775,37.4856,37.3959,37.4367,21600.0
2013-08-23 10:25:00,45.88,45.91,45.79,45.79,7200.0,37.4285,37.453,37.3551,37.3551,7200.0
2013-08-23 10:30:00,45.79,45.83,45.78,45.8,3400.0,37.3551,37.3877,37.3469,37.3633,3400.0
2013-08-23 10:35:00,45.81,45.88,45.81,45.84,4000.0,37.3714,37.4285,37.3714,37.3959,4000.0
2013-08-23 10:40:00,45.85,45.91,45.85,45.86,7600.0,37.404,37.453,37.404,37.4122,7600.0
2013-08-23 10:45:00,45.86,45.86,45.79,45.79,3000.0,37.4122,37.4122,37.3551,37.3551,3000.0
2013-08-23 10:50:00,45.8,45.82,45.78,45.82,4100.0,37.3633,37.3796,37.3469,37.3796,4100.0
2013-08-23 10:55:00,45.84,45.9,45.84,45.89,3100.0,37.3959,37.4448,37.3959,37.4367,3100.0
2013-08-23 11:00:00,45.88,45.89,45.84,45.84,4100.0,37.4285,37.4367,37.3959,37.3959,4100.0
2013-08-23 11:05:00,45.86,45.86,45.81,45.81,2700.0,37.4122,37.4122,37.3714,37.3714,2700.0
2013-08-23 11:10:00,45.8,45.8,45.77,45.8,3200.0,37.3633,37.3633,37.3388,37.3633,3200.0
2013-08-23 11:15:00,45.81,45.84,45.79,45.8,31400.0,37.3714,37.3959,37.3551,37.3633,31400.0
2013-08-23 11:20:00,45.8,45.8,45.7,45.7,31300.0,37.3633,37.3633,37.2817,37.2817,31300.0
2013-08-23 11:25:00,45.7,45.7,45.67,45.68,4500.0,37.2817,37.2817,37.2572,37.2654,4500.0
2013-08-23 11:30:00,45.68,45.76,45.68,45.74,6100.0,37.2654,37.3306,37.2654,37.3143,6100.0
2013-08-23 11:35:00,45.74,45.74,45.69,45.71,8600.0,37.3143,37.3143,37.2735,37.2898,8600.0
2013-08-23 11:40:00,45.7,45.74,45.7,45.73,5000.0,37.2817,37.3143,37.2817,37.3062,5000.0
2013-08-23 11:45:00,45.73,45.73,45.66,45.69,10900.0,37.3062,37.3062,37.249,37.2735,10900.0
2013-08-23 11:50:00,45.69,45.71,45.69,45.7,49400.0,37.2735,37.2898,37.2735,37.2817,49400.0
2013-08-23 11:55:00,45.71,45.74,45.71,45.73,4100.0,37.2898,37.3143,37.2898,37.3062,4100.0
2013-08-23 12:00:00,45.74,45.8,45.74,45.78,4200.0,37.3143,37.3633,37.3143,37.3469,4200.0
2013-08-23 12:05:00,45.78,45.83,45.78,45.83,4900.0,37.3469,37.3877,37.3469,37.3877,4900.0
2013-08-23 12:10:00,45.82,45.83,45.8,45.82,5100.0,37.3796,37.3877,37.3633,37.3796,5100.0
2013-08-23 12:15:00,45.82,45.84,45.82,45.84,1900.0,37.3796,37.3959,37.3796,37.3959,1900.0
2013-08-23 12:20:00,45.84,45.85,45.83,45.85,4000.0,37.3959,37.404,37.3877,37.404,4000.0
2013-08-23 12:25:00,45.86,45.87,45.85,45.87,15500.0,37.4122,37.4204,37.404,37.4204,15500.0
2013-08-23 12:30:00,45.87,45.87,45.84,45.84,24600.0,37.4204,37.4204,37.3959,37.3959,24600.0
2013-08-23 12:35:00,45.84,45.91,45.84,45.91,12400.0,37.3959,37.453,37.3959,37.453,12400.0
2013-08-23 12:40:00,45.91,45.93,45.91,45.92,4000.0,37.453,37.4693,37.453,37.4612,4000.0
2013-08-23 12:45:00,45.92,45.92,45.89,45.89,2800.0,37.4612,37.4612,37.4367,37.4367,2800.0
2013-08-23 12:50:00,45.88,45.88,45.84,45.86,3300.0,37.4285,37.4285,37.3959,37.4122,3300.0
2013-08-23 12:55:00,45.88,45.88,45.86,45.86,3400.0,37.4285,37.4285,37.4122,37.4122,3400.0
2013-08-23 13:00:00,45.86,45.86,45.82,45.82,4100.0,37.4122,37.4122,37.3796,37.3796,4100.0
2013-08-23 13:05:00,45.82,45.83,45.81,45.81,3000.0,37.3796,37.3877,37.3714,37.3714,3000.0
2013-08-23 13:10:00,45.81,45.83,45.81,45.82,2600.0,37.3714,37.3877,37.3714,37.3796,2600.0
2013-08-23 13:15:00,45.82,45.82,45.79,45.79,8500.0,37.3796,37.3796,37.3551,37.3551,8500.0
2013-08-23 13:20:00,45.78,45.78,45.73,45.75,9600.0,37.3469,37.3469,37.3062,37.3225,9600.0
2013-08-23 13:25:00,45.75,45.75,45.73,45.73,2600.0,37.3225,37.3225,37.3062,37.3062,2600.0
2013-08-23 13:30:00,45.73,45.73,45.7,45.71,7500.0,37.3062,37.3062,37.2817,37.2898,7500.0
2013-08-23 13:35:00,45.72,45.73,45.7,45.73,2700.0,37.298,37.3062,37.2817,37.3062,2700.0
2013-08-23 13:40:00,45.73,45.73,45.69,45.7,11600.0,37.3062,37.3062,37.2735,37.2817,11600.0
2013-08-23 13:45:00,45.7,45.7,45.67,45.67,6700.0,37.2817,37.2817,37.2572,37.2572,6700.0
2013-08-23 13:50:00,45.66,45.68,45.66,45.66,8400.0,37.249,37.2654,37.249,37.249,8400.0
2013-08-23 13:55:00,45.66,45.67,45.62,45.66,15000.0,37.249,37.2572,37.2164,37.249,15000.0
2013-08-23 14:00:00,45.66,45.67,45.64,45.66,18800.0,37.249,37.2572,37.2327,37.249,18800.0
2013-08-23 14:05:00,45.66,45.66,45.65,45.65,4500.0,37.249,37.249,37.2409,37.2409,4500.0
2013-08-23 14:10:00,45.65,45.68,45.65,45.66,3200.0,37.2409,37.2654,37.2409,37.249,3200.0
2013-08-23 14:15:00,45.66,45.68,45.66,45.68,6900.0,37.249,37.2654,37.249,37.2654,6900.0
2013-08-23 14:20:00,45.67,45.67,45.65,45.66,6700.0,37.2572,37.2572,37.2409,37.249,6700.0
2013-08-23 14:25:00,45.66,45.68,45.66,45.66,7400.0,37.249,37.2654,37.249,37.249,7400.0
2013-08-23 14:30:00,45.66,45.7,45.66,45.7,5900.0,37.249,37.2817,37.249,37.2817,5900.0
2013-08-23 14:35:00,45.69,45.74,45.69,45.72,14100.0,37.2735,37.3143,37.2735,37.298,14100.0
2013-08-23 14:40:00,45.71,45.72,45.66,45.68,8200.0,37.2898,37.298,37.249,37.2654,8200.0
2013-08-23 14:45:00,45.67,45.69,45.66,45.66,13100.0,37.2572,37.2735,37.249,37.249,13100.0
2013-08-23 14:50:00,45.66,45.66,45.64,45.66,13100.0,37.249,37.249,37.2327,37.249,13100.0
2013-08-23 14:55:00,45.66,45.66,45.65,45.65,8400.0,37.249,37.249,37.2409,37.2409,8400.0
2013-08-23 15:00:00,45.64,45.65,45.62,45.62,12500.0,37.2327,37.2409,37.2164,37.2164,12500.0
2013-08-23 15:05:00,45.63,45.66,45.62,45.66,9600.0,37.2246,37.249,37.2164,37.249,9600.0
2013-08-23 15:10:00,45.65,45.66,45.6,45.61,14000.0,37.2409,37.249,37.2001,37.2083,14000.0
2013-08-23 15:15:00,45.62,45.64,45.62,45.63,8400.0,37.2164,37.2327,37.2164,37.2246,8400.0
2013-08-23 15:20:00,45.64,45.69,45.64,45.69,23100.0,37.2327,37.2735,37.2327,37.2735,23100.0
2013-08-23 15:25:00,45.7,45.71,45.7,45.71,28300.0,37.2817,37.2898,37.2817,37.2898,28300.0
2013-08-23 15:30:00,45.71,45.73,45.71,45.72,21500.0,37.2898,37.3062,37.2898,37.298,21500.0
2013-08-23 15:35:00,45.73,45.73,45.7,45.7,23900.0,37.3062,37.3062,37.2817,37.2817,23900.0
2013-08-23 15:40:00,45.7,45.71,45.69,45.7,24600.0,37.2817,37.2898,37.2735,37.2817,24600.0
2013-08-23 15:45:00,45.71,45.73,45.69,45.7,305400.0,37.2898,37.3062,37.2735,37.2817,305400.0
2013-08-23 15:50:00,45.7,45.74,45.7,45.71,36700.0,37.2817,37.3143,37.2817,37.2898,36700.0
2013-08-23 15:55:00,45.71,45.72,45.69,45.69,46900.0,37.2898,37.298,37.2735,37.2735,46900.0
2013-08-26 09:30:00,45.67,45.75,45.67,45.7,7800.0,37.2572,37.3225,37.2572,37.2817,7800.0
2013-08-26 09:35:00,45.69,45.73,45.64,45.68,4000.0,37.2735,37.3062,37.2327,37.2654,4000.0
2013-08-26 09:40:00,45.65,45.7,45.61,45.69,1300.0,37.2409,37.2817,37.2083,37.2735,1300.0
2013-08-26 09:45:00,45.68,45.68,45.68,45.68,100.0,37.2654,37.2654,37.2654,37.2654,100.0
2013-08-26 09:50:00,45.7,45.74,45.67,45.73,7100.0,37.2817,37.3143,37.2572,37.3062,7100.0
2013-08-26 09:55:00,45.73,45.74,45.68,45.69,1600.0,37.3062,37.3143,37.2654,37.2735,1600.0
2013-08-26 10:00:00,45.68,45.68,45.63,45.64,6900.0,37.2654,37.2654,37.2246,37.2327,6900.0
2013-08-26 10:05:00,45.62,45.68,45.62,45.66,7300.0,37.2164,37.2654,37.2164,37.249,7300.0
2013-08-26 10:10:00,45.65,45.73,45.65,45.72,11700.0,37.2409,37.3062,37.2409,37.298,11700.0
2013-08-26 10:15:00,45.71,45.73,45.69,45.69,13200.0,37.2898,37.3062,37.2735,37.2735,13200.0
2013-08-26 10:20:00,45.71,45.71,45.69,45.7,1600.0,37.2898,37.2898,37.2735,37.2817,1600.0
2013-08-26 10:25:00,45.7,45.73,45.69,45.71,15600.0,37.2817,37.3062,37.2735,37.2898,15600.0
2013-08-26 10:30:00,45.71,45.72,45.68,45.7,3300.0,37.2898,37.298,37.2654,37.2817,3300.0
2013-08-26 10:35:00,45.68,45.72,45.68,45.7,4500.0,37.2654,37.298,37.2654,37.2817,4500.0
2013-08-26 10:40:00,45.71,45.71,45.65,45.67,7400.0,37.2898,37.2898,37.2409,37.2572,7400.0
2013-08-26 10:45:00,45.69,45.7,45.64,45.65,8100.0,37.2735,37.2817,37.2327,37.2409,8100.0
2013-08-26 10:50:00,45.64,45.66,45.62,45.66,4400.0,37.2327,37.249,37.2164,37.249,4400.0
2013-08-26 10:55:00,45.65,45.66,45.61,45.65,14500.0,37.2409,37.249,37.2083,37.2409,14500.0
2013-08-26 11:00:00,45.66,45.7,45.64,45.65,11100.0,37.249,37.2817,37.2327,37.2409,11100.0
2013-08-26 11:05:00,45.65,45.69,45.64,45.66,61900.0,37.2409,37.2735,37.2327,37.249,61900.0
2013-08-26 11:10:00,45.65,45.74,45.65,45.74,9400.0,37.2409,37.3143,37.2409,37.3143,9400.0
2013-08-26 11:15:00,45.75,45.76,45.74,45.76,6200.0,37.3225,37.3306,37.3143,37.3306,6200.0
2013-08-26 11:20:00,45.77,45.78,45.76,45.78,25200.0,37.3388,37.3469,37.3306,37.3469,25200.0
2013-08-26 11:25:00,45.79,45.84,45.79,45.84,18300.0,37.3551,37.3959,37.3551,37.3959,18300.0
2013-08-26 11:30:00,45.85,45.87,45.83,45.85,6300.0,37.404,37.4204,37.3877,37.404,6300.0
2013-08-26 11:35:00,45.85,45.86,45.85,45.85,13100.0,37.404,37.4122,37.404,37.404,13100.0
2013-08-26 11:40:00,45.85,45.85,45.82,45.82,17300.0,37.404,37.404,37.3796,37.3796,17300.0
2013-08-26 11:45:00,45.82,45.85,45.82,45.85,1000.0,37.3796,37.404,37.3796,37.404,1000.0
2013-08-26 11:50:00,45.85,45.85,45.84,45.84,900.0,37.404,37.404,37.3959,37.3959,900.0
2013-08-26 11:55:00,45.85,45.85,45.84,45.85,1700.0,37.404,37.404,37.3959,37.404,1700.0
2013-08-26 12:00:00,45.85,45.86,45.84,45.84,1400.0,37.404,37.4122,37.3959,37.3959,1400.0
2013-08-26 12:05:00,45.85,45.85,45.8,45.8,2700.0,37.404,37.404,37.3633,37.3633,2700.0
2013-08-26 12:10:00,45.82,45.82,45.77,45.8,6100.0,37.3796,37.3796,37.3388,37.3633,6100.0
2013-08-26 12:15:00,45.8,45.8,45.78,45.79,21000.0,37.3633,37.3633,37.3469,37.3551,21000.0
2013-08-26 12:20:00,45.79,45.81,45.79,45.81,2000.0,37.3551,37.3714,37.3551,37.3714,2000.0
2013-08-26 12:25:00,45.81,45.81,45.79,45.79,4200.0,37.3714,37.3714,37.3551,37.3551,4200.0
2013-08-26 12:30:00,45.8,45.84,45.8,45.84,1100.0,37.3633,37.3959,37.3633,37.3959,1100.0
2013-08-26 12:35:00,45.83,45.83,45.82,45.82,700.0,37.3877,37.3877,37.3796,37.3796,700.0
2013-08-26 12:40:00,45.83,45.84,45.83,45.83,2800.0,37.3877,37.3959,37.3877,37.3877,2800.0
2013-08-26 12:45:00,45.82,45.83,45.8,45.81,2900.0,37.3796,37.3877,37.3633,37.3714,2900.0
2013-08-26 12:50:00,45.81,45.84,45.81,45.84,11600.0,37.3714,37.3959,37.3714,37.3959,11600.0
2013-08-26 12:55:00,45.84,45.84,45.78,45.78,9500.0,37.3959,37.3959,37.3469,37.3469,9500.0
2013-08-26 13:00:00,45.79,45.79,45.78,45.78,3200.0,37.3551,37.3551,37.3469,37.3469,3200.0
2013-08-26 13:05:00,45.77,45.8,45.74,45.75,12600.0,37.3388,37.3633,37.3143,37.3225,12600.0
2013-08-26 13:10:00,45.76,45.76,45.7,45.7,12000.0,37.3306,37.3306,37.2817,37.2817,12000.0
2013-08-26 13:15:00,45.72,45.75,45.71,45.72,31900.0,37.298,37.3225,37.2898,37.298,31900.0
2013-08-26 13:20:00,45.72,45.74,45.71,45.73,28800.0,37.298,37.3143,37.2898,37.3062,28800.0
2013-08-26 13:25:00,45.74,45.75,45.73,45.73,1400.0,37.3143,37.3225,37.3062,37.3062,1400.0
2013-08-26 13:30:00,45.74,45.74,45.72,45.73,4800.0,37.3143,37.3143,37.298,37.3062,4800.0
2013-08-26 13:35:00,45.74,45.74,45.72,45.73,1000.0,37.3143,37.3143,37.298,37.3062,1000.0
2013-08-26 13:40:00,45.73,45.74,45.71,45.74,7500.0,37.3062,37.3143,37.2898,37.3143,7500.0
2013-08-26 13:45:00,45.75,45.75,45.74,45.75,1900.0,37.3225,37.3225,37.3143,37.3225,1900.0
2013-08-26 13:50:00,45.74,45.74,45.72,45.73,8100.0,37.3143,37.3143,37.298,37.3062,8100.0
2013-08-26 13:55:00,45.74,45.76,45.74,45.76,10600.0,37.3143,37.3306,37.3143,37.3306,10600.0
2013-08-26 14:00:00,45.76,45.77,45.74,45.77,7200.0,37.3306,37.3388,37.3143,37.3388,7200.0
2013-08-26 14:05:00,45.77,45.78,45.76,45.76,5400.0,37.3388,37.3469,37.3306,37.3306,5400.0
2013-08-26 14:10:00,45.77,45.79,45.77,45.77,14500.0,37.3388,37.3551,37.3388,37.3388,14500.0
2013-08-26 14:15:00,45.77,45.77,45.73,45.73,9400.0,37.3388,37.3388,37.3062,37.3062,9400.0
2013-08-26 14:20:00,45.72,45.74,45.71,45.73,6500.0,37.298,37.3143,37.2898,37.3062,6500.0
2013-08-26 14:25:00,45.72,45.72,45.71,45.71,5800.0,37.298,37.298,37.2898,37.2898,5800.0
2013-08-26 14:30:00,45.71,45.73,45.71,45.72,5000.0,37.2898,37.3062,37.2898,37.298,5000.0
2013-08-26 14:35:00,45.72,45.72,45.68,45.7,6400.0,37.298,37.298,37.2654,37.2817,6400.0
2013-08-26 14:40:00,45.7,45.71,45.68,45.7,10900.0,37.2817,37.2898,37.2654,37.2817,10900.0
2013-08-26 14:45:00,45.7,45.71,45.66,45.66,11200.0,37.2817,37.2898,37.249,37.249,11200.0
2013-08-26 14:50:00,45.67,45.69,45.65,45.66,17000.0,37.2572,37.2735,37.2409,37.249,17000.0
2013-08-26 14:55:00,45.65,45.67,45.65,45.67,3200.0,37.2409,37.2572,37.2409,37.2572,3200.0
2013-08-26 15:00:00,45.67,45.68,45.66,45.67,6400.0,37.2572,37.2654,37.249,37.2572,6400.0
2013-08-26 15:05:00,45.68,45.7,45.68,45.68,7300.0,37.2654,37.2817,37.2654,37.2654,7300.0
2013-08-26 15:10:00,45.69,45.69,45.56,45.56,14100.0,37.2735,37.2735,37.1675,37.1675,14100.0
2013-08-26 15:15:00,45.55,45.57,45.53,45.54,11000.0,37.1593,37.1756,37.143,37.1512,11000.0
2013-08-26 15:20:00,45.54,45.54,45.43,45.47,26400.0,37.1512,37.1512,37.0614,37.094,26400.0
2013-08-26 15:25:00,45.48,45.48,45.38,45.44,19700.0,37.1022,37.1022,37.0206,37.0696,19700.0
2013-08-26 15:30:00,45.46,45.53,45.44,45.53,12900.0,37.0859,37.143,37.0696,37.143,12900.0
2013-08-26 15:35:00,45.52,45.52,45.46,45.51,13800.0,37.1348,37.1348,37.0859,37.1267,13800.0
2013-08-26 15:40:00,45.51,45.54,45.45,45.5,56900.0,37.1267,37.1512,37.0777,37.1185,56900.0
2013-08-26 15:45:00,45.49,45.52,45.44,45.45,54500.0,37.1104,37.1348,37.0696,37.0777,54500.0
2013-08-26 15:50:00,45.45,45.45,45.39,45.42,34700.0,37.0777,37.0777,37.0288,37.0533,34700.0
2013-08-26 15:55:00,45.42,45.47,45.4,45.42,220200.0,37.0533,37.094,37.0369,37.0533,220200.0
2013-08-27 09:30:00,45.01,45.06,44.91,44.91,17100.0,36.7188,36.7596,36.6372,36.6372,17100.0
2013-08-27 09:35:00,44.94,45.12,44.85,45.06,20000.0,36.6617,36.8085,36.5883,36.7596,20000.0
2013-08-27 09:40:00,45.12,45.14,45.03,45.13,7400.0,36.8085,36.8248,36.7351,36.8167,7400.0
2013-08-27 09:45:00,45.14,45.15,45.08,45.09,27200.0,36.8248,36.833,36.7759,36.784,27200.0
2013-08-27 09:50:00,45.1,45.16,45.07,45.09,24200.0,36.7922,36.8411,36.7677,36.784,24200.0
2013-08-27 09:55:00,45.09,45.15,45.03,45.07,34900.0,36.784,36.833,36.7351,36.7677,34900.0
2013-08-27 10:00:00,45.03,45.13,45.01,45.03,37200.0,36.7351,36.8167,36.7188,36.7351,37200.0
2013-08-27 10:05:00,45.02,45.04,44.95,45.04,7800.0,36.7269,36.7433,36.6698,36.7433,7800.0
2013-08-27 10:10:00,45.01,45.1,44.99,45.01,14000.0,36.7188,36.7922,36.7025,36.7188,14000.0
2013-08-27 10:15:00,44.99,45.03,44.96,45.0,18600.0,36.7025,36.7351,36.678,36.7106,18600.0
2013-08-27 10:20:00,44.99,45.07,44.95,44.95,11700.0,36.7025,36.7677,36.6698,36.6698,11700.0
2013-08-27 10:25:00,44.95,45.0,44.87,44.88,10100.0,36.6698,36.7106,36.6046,36.6127,10100.0
2013-08-27 10:30:00,44.88,44.91,44.84,44.84,3600.0,36.6127,36.6372,36.5801,36.5801,3600.0
2013-08-27 10:35:00,44.85,44.87,44.82,44.86,7100.0,36.5883,36.6046,36.5638,36.5964,7100.0
2013-08-27 10:40:00,44.87,44.98,44.87,44.98,14400.0,36.6046,36.6943,36.6046,36.6943,14400.0
2013-08-27 10:45:00,44.99,45.01,44.93,44.96,36600.0,36.7025,36.7188,36.6535,36.678,36600.0
2013-08-27 10:50:00,44.98,44.99,44.91,44.99,9400.0,36.6943,36.7025,36.6372,36.7025,9400.0
2013-08-27 10:55:00,44.96,45.08,44.96,45.08,3800.0,36.678,36.7759,36.678,36.7759,3800.0
2013-08-27 11:00:00,45.07,45.08,45.01,45.01,3700.0,36.7677,36.7759,36.7188,36.7188,3700.0
2013-08-27 11:05:00,45.01,45.03,44.99,45.0,2700.0,36.7188,36.7351,36.7025,36.7106,2700.0
2013-08-27 11:10:00,45.0,45.02,44.99,45.0,6000.0,36.7106,36.7269,36.7025,36.7106,6000.0
2013-08-27 11:15:00,45.01,45.1,45.0,45.08,3500.0,36.7188,36.7922,36.7106,36.7759,3500.0
2013-08-27 11:20:00,45.07,45.12,45.06,45.12,8500.0,36.7677,36.8085,36.7596,36.8085,8500.0
2013-08-27 11:25:00,45.12,45.14,45.07,45.11,9000.0,36.8085,36.8248,36.7677,36.8004,9000.0
2013-08-27 11:30:00,45.11,45.12,45.05,45.05,16000.0,36.8004,36.8085,36.7514,36.7514,16000.0
2013-08-27 11:35:00,45.02,45.1,45.01,45.05,12900.0,36.7269,36.7922,36.7188,36.7514,12900.0
2013-08-27 11:40:00,45.05,45.09,45.04,45.04,4800.0,36.7514,36.784,36.7433,36.7433,4800.0
2013-08-27 11:45:00,45.01,45.06,44.99,45.01,9600.0,36.7188,36.7596,36.7025,36.7188,9600.0
2013-08-27 11:50:00,45.01,45.01,44.93,44.95,5400.0,36.7188,36.7188,36.6535,36.6698,5400.0
2013-08-27 11:55:00,44.96,45.01,44.95,45.0,6000.0,36.678,36.7188,36.6698,36.7106,6000.0
2013-08-27 12:00:00,45.0,45.01,44.96,44.96,7300.0,36.7106,36.7188,36.678,36.678,7300.0
2013-08-27 12:05:00,44.94,44.99,44.93,44.97,8800.0,36.6617,36.7025,36.6535,36.6861,8800.0
2013-08-27 12:10:00,44.96,44.97,44.95,44.97,7500.0,36.678,36.6861,36.6698,36.6861,7500.0
2013-08-27 12:15:00,44.97,45.01,44.94,44.99,16200.0,36.6861,36.7188,36.6617,36.7025,16200.0
2013-08-27 12:20:00,44.97,45.0,44.96,44.98,5300.0,36.6861,36.7106,36.678,36.6943,5300.0
2013-08-27 12:25:00,44.96,44.97,44.94,44.95,3800.0,36.678,36.6861,36.6617,36.6698,3800.0
2013-08-27 12:30:00,44.92,44.96,44.92,44.96,1600.0,36.6454,36.678,36.6454,36.678,1600.0
2013-08-27 12:35:00,44.95,44.97,44.91,44.91,7000.0,36.6698,36.6861,36.6372,36.6372,7000.0
2013-08-27 12:40:00,44.91,44.91,44.87,44.9,10100.0,36.6372,36.6372,36.6046,36.629,10100.0
2013-08-27 12:45:00,44.87,44.9,44.84,44.89,6200.0,36.6046,36.629,36.5801,36.6209,6200.0
2013-08-27 12:50:00,44.88,44.93,44.88,44.91,8800.0,36.6127,36.6535,36.6127,36.6372,8800.0
2013-08-27 12:55:00,44.91,44.91,44.82,44.82,4200.0,36.6372,36.6372,36.5638,36.5638,4200.0
2013-08-27 13:00:00,44.81,44.81,44.72,44.72,12300.0,36.5556,36.5556,36.4822,36.4822,12300.0
2013-08-27 13:05:00,44.71,44.75,44.71,44.74,17200.0,36.474,36.5067,36.474,36.4985,17200.0
2013-08-27 13:10:00,44.75,44.75,44.73,44.73,4000.0,36.5067,36.5067,36.4904,36.4904,4000.0
2013-08-27 13:15:00,44.73,44.74,44.71,44.71,13600.0,36.4904,36.4985,36.474,36.474,13600.0
2013-08-27 13:20:00,44.7,44.7,44.65,44.66,7600.0,36.4659,36.4659,36.4251,36.4333,7600.0
2013-08-27 13:25:00,44.66,44.66,44.59,44.61,16500.0,36.4333,36.4333,36.3761,36.3925,16500.0
2013-08-27 13:30:00,44.62,44.68,44.62,44.68,7900.0,36.4006,36.4496,36.4006,36.4496,7900.0
2013-08-27 13:35:00,44.7,44.74,44.69,44.72,5800.0,36.4659,36.4985,36.4577,36.4822,5800.0
2013-08-27 13:40:00,44.71,44.73,44.7,44.71,2400.0,36.474,36.4904,36.4659,36.474,2400.0
2013-08-27 13:45:00,44.71,44.74,44.71,44.73,2100.0,36.474,36.4985,36.474,36.4904,2100.0
2013-08-27 13:50:00,44.73,44.73,44.7,44.72,4300.0,36.4904,36.4904,36.4659,36.4822,4300.0
2013-08-27 13:55:00,44.72,44.72,44.67,44.7,6000.0,36.4822,36.4822,36.4414,36.4659,6000.0
2013-08-27 14:00:00,44.69,44.69,44.65,44.68,2100.0,36.4577,36.4577,36.4251,36.4496,2100.0
2013-08-27 14:05:00,44.69,44.69,44.66,44.66,6000.0,36.4577,36.4577,36.4333,36.4333,6000.0
2013-08-27 14:10:00,44.66,44.67,44.6,44.6,4900.0,36.4333,36.4414,36.3843,36.3843,4900.0
2013-08-27 14:15:00,44.61,44.67,44.61,44.66,7200.0,36.3925,36.4414,36.3925,36.4333,7200.0
2013-08-27 14:20:00,44.66,44.67,44.61,44.65,7500.0,36.4333,36.4414,36.3925,36.4251,7500.0
2013-08-27 14:25:00,44.65,44.66,44.6,44.64,20000.0,36.4251,36.4333,36.3843,36.4169,20000.0
2013-08-27 14:30:00,44.65,44.67,44.63,44.64,20000.0,36.4251,36.4414,36.4088,36.4169,20000.0
2013-08-27 14:35:00,44.64,44.68,44.62,44.68,8700.0,36.4169,36.4496,36.4006,36.4496,8700.0
2013-08-27 14:40:00,44.67,44.7,44.66,44.66,17300.0,36.4414,36.4659,36.4333,36.4333,17300.0
2013-08-27 14:45:00,44.66,44.69,44.65,44.65,19600.0,36.4333,36.4577,36.4251,36.4251,19600.0
2013-08-27 14:50:00,44.64,44.65,44.61,44.65,7100.0,36.4169,36.4251,36.3925,36.4251,7100.0
2013-08-27 14:55:00,44.64,44.67,44.6,44.6,6400.0,36.4169,36.4414,36.3843,36.3843,6400.0
2013-08-27 15:00:00,44.61,44.68,44.61,44.68,19400.0,36.3925,36.4496,36.3925,36.4496,19400.0
2013-08-27 15:05:00,44.69,44.69,44.59,44.61,9600.0,36.4577,36.4577,36.3761,36.3925,9600.0
2013-08-27 15:10:00,44.6,44.61,44.55,44.59,18500.0,36.3843,36.3925,36.3435,36.3761,18500.0
2013-08-27 15:15:00,44.59,44.59,44.54,44.56,8500.0,36.3761,36.3761,36.3354,36.3517,8500.0
2013-08-27 15:20:00,44.57,44.61,44.56,44.56,15400.0,36.3598,36.3925,36.3517,36.3517,15400.0
2013-08-27 15:25:00,44.56,44.57,44.52,44.55,7100.0,36.3517,36.3598,36.319,36.3435,7100.0
2013-08-27 15:30:00,44.55,44.59,44.52,44.53,14100.0,36.3435,36.3761,36.319,36.3272,14100.0
2013-08-27 15:35:00,44.52,44.62,44.5,44.56,15700.0,36.319,36.4006,36.3027,36.3517,15700.0
2013-08-27 15:40:00,44.57,44.63,44.54,44.62,14500.0,36.3598,36.4088,36.3354,36.4006,14500.0
2013-08-27 15:45:00,44.62,44.63,44.57,44.62,18500.0,36.4006,36.4088,36.3598,36.4006,18500.0
2013-08-27 15:50:00,44.63,44.63,44.55,44.55,24300.0,36.4088,36.4088,36.3435,36.3435,24300.0
2013-08-27 15:55:00,44.55,44.59,44.53,44.53,64400.0,36.3435,36.3761,36.3272,36.3272,64400.0
2013-08-28 09:30:00,44.55,44.55,44.46,44.55,9800.0,36.3435,36.3435,36.2701,36.3435,9800.0
2013-08-28 09:35:00,44.55,44.55,44.45,44.54,4800.0,36.3435,36.3435,36.2619,36.3354,4800.0
2013-08-28 09:40:00,44.54,44.67,44.54,44.67,7500.0,36.3354,36.4414,36.3354,36.4414,7500.0
2013-08-28 09:45:00,44.68,44.68,44.57,44.57,1400.0,36.4496,36.4496,36.3598,36.3598,1400.0
2013-08-28 09:50:00,44.59,44.67,44.57,44.57,1700.0,36.3761,36.4414,36.3598,36.3598,1700.0
2013-08-28 09:55:00,44.57,44.57,44.5,44.51,3800.0,36.3598,36.3598,36.3027,36.3109,3800.0
2013-08-28 10:00:00,44.53,44.58,44.47,44.47,3000.0,36.3272,36.368,36.2783,36.2783,3000.0
2013-08-28 10:05:00,44.46,44.5,44.45,44.45,4800.0,36.2701,36.3027,36.2619,36.2619,4800.0
2013-08-28 10:10:00,44.52,44.56,44.52,44.53,1900.0,36.319,36.3517,36.319,36.3272,1900.0
2013-08-28 10:15:00,44.56,44.57,44.53,44.53,2400.0,36.3517,36.3598,36.3272,36.3272,2400.0
2013-08-28 10:20:00,44.52,44.53,44.48,44.5,4200.0,36.319,36.3272,36.2864,36.3027,4200.0
2013-08-28 10:25:00,44.48,44.52,44.48,44.49,7800.0,36.2864,36.319,36.2864,36.2946,7800.0
2013-08-28 10:30:00,44.5,44.53,44.48,44.51,4100.0,36.3027,36.3272,36.2864,36.3109,4100.0
2013-08-28 10:35:00,44.53,44.58,44.48,44.51,10500.0,36.3272,36.368,36.2864,36.3109,10500.0
2013-08-28 10:40:00,44.52,44.52,44.5,44.51,3800.0,36.319,36.319,36.3027,36.3109,3800.0
2013-08-28 10:45:00,44.51,44.52,44.48,44.49,6300.0,36.3109,36.319,36.2864,36.2946,6300.0
2013-08-28 10:50:00,44.49,44.49,44.46,44.47,2200.0,36.2946,36.2946,36.2701,36.2783,2200.0
2013-08-28 10:55:00,44.48,44.5,44.45,44.45,8900.0,36.2864,36.3027,36.2619,36.2619,8900.0
2013-08-28 11:00:00,44.44,44.51,44.44,44.49,19200.0,36.2538,36.3109,36.2538,36.2946,19200.0
2013-08-28 11:05:00,44.5,44.51,44.48,44.5,17800.0,36.3027,36.3109,36.2864,36.3027,17800.0
2013-08-28 11:10:00,44.5,44.54,44.5,44.54,5800.0,36.3027,36.3354,36.3027,36.3354,5800.0
2013-08-28 11:15:00,44.53,44.53,44.49,44.49,1700.0,36.3272,36.3272,36.2946,36.2946,1700.0
2013-08-28 11:20:00,44.49,44.54,44.49,44.53,13400.0,36.2946,36.3354,36.2946,36.3272,13400.0
2013-08-28 11:25:00,44.54,44.55,44.51,44.51,20400.0,36.3354,36.3435,36.3109,36.3109,20400.0
2013-08-28 11:30:00,44.5,44.51,44.49,44.49,6100.0,36.3027,36.3109,36.2946,36.2946,6100.0
2013-08-28 11:35:00,44.49,44.51,44.49,44.49,4800.0,36.2946,36.3109,36.2946,36.2946,4800.0
2013-08-28 11:40:00,44.48,44.5,44.48,44.5,8400.0,36.2864,36.3027,36.2864,36.3027,8400.0
2013-08-28 11:45:00,44.5,44.51,44.47,44.47,2000.0,36.3027,36.3109,36.2783,36.2783,2000.0
2013-08-28 11:50:00,44.45,44.48,44.45,44.47,6500.0,36.2619,36.2864,36.2619,36.2783,6500.0
2013-08-28 11:55:00,44.46,44.46,44.42,44.43,6000.0,36.2701,36.2701,36.2375,36.2456,6000.0
2013-08-28 12:00:00,44.43,44.44,44.37,44.39,7300.0,36.2456,36.2538,36.1967,36.213,7300.0
2013-08-28 12:05:00,44.4,44.4,44.39,44.39,3900.0,36.2211,36.2211,36.213,36.213,3900.0
2013-08-28 12:10:00,44.39,44.41,44.37,44.39,4200.0,36.213,36.2293,36.1967,36.213,4200.0
2013-08-28 12:15:00,44.39,44.4,44.37,44.39,3900.0,36.213,36.2211,36.1967,36.213,3900.0
2013-08-28 12:20:00,44.39,44.44,44.39,44.41,4800.0,36.213,36.2538,36.213,36.2293,4800.0
2013-08-28 12:25:00,44.41,44.46,44.41,44.45,22400.0,36.2293,36.2701,36.2293,36.2619,22400.0
2013-08-28 12:30:00,44.46,44.46,44.41,44.41,8800.0,36.2701,36.2701,36.2293,36.2293,8800.0
2013-08-28 12:35:00,44.41,44.42,44.39,44.4,6700.0,36.2293,36.2375,36.213,36.2211,6700.0
2013-08-28 12:40:00,44.4,44.41,44.39,44.4,5300.0,36.2211,36.2293,36.213,36.2211,5300.0
2013-08-28 12:45:00,44.41,44.42,44.4,44.41,4600.0,36.2293,36.2375,36.2211,36.2293,4600.0
2013-08-28 12:50:00,44.41,44.44,44.41,44.43,6300.0,36.2293,36.2538,36.2293,36.2456,6300.0
2013-08-28 12:55:00,44.42,44.44,44.41,44.41,7700.0,36.2375,36.2538,36.2293,36.2293,7700.0
2013-08-28 13:00:00,44.41,44.42,44.4,44.41,10800.0,36.2293,36.2375,36.2211,36.2293,10800.0
2013-08-28 13:05:00,44.41,44.41,44.41,44.41,6300.0,36.2293,36.2293,36.2293,36.2293,6300.0
2013-08-28 13:10:00,44.4,44.4,44.37,44.38,3700.0,36.2211,36.2211,36.1967,36.2048,3700.0
2013-08-28 13:15:00,44.38,44.39,44.37,44.38,6500.0,36.2048,36.213,36.1967,36.2048,6500.0
2013-08-28 13:20:00,44.38,44.39,44.36,44.38,7100.0,36.2048,36.213,36.1885,36.2048,7100.0
2013-08-28 13:25:00,44.38,44.41,44.37,44.41,3000.0,36.2048,36.2293,36.1967,36.2293,3000.0
2013-08-28 13:30:00,44.41,44.41,44.4,44.41,9100.0,36.2293,36.2293,36.2211,36.2293,9100.0
2013-08-28 13:35:00,44.4,44.41,44.4,44.41,4600.0,36.2211,36.2293,36.2211,36.2293,4600.0
2013-08-28 13:40:00,44.41,44.41,44.39,44.39,5400.0,36.2293,36.2293,36.213,36.213,5400.0
2013-08-28 13:45:00,44.39,44.41,44.39,44.4,8900.0,36.213,36.2293,36.213,36.2211,8900.0
2013-08-28 13:50:00,44.41,44.41,44.38,44.38,8800.0,36.2293,36.2293,36.2048,36.2048,8800.0
2013-08-28 13:55:00,44.38,44.41,44.38,44.41,12400.0,36.2048,36.2293,36.2048,36.2293,12400.0
2013-08-28 14:00:00,44.4,44.41,44.39,44.39,7800.0,36.2211,36.2293,36.213,36.213,7800.0
2013-08-28 14:05:00,44.4,44.4,44.35,44.35,5200.0,36.2211,36.2211,36.1804,36.1804,5200.0
2013-08-28 14:10:00,44.36,44.36,44.33,44.35,9000.0,36.1885,36.1885,36.164,36.1804,9000.0
2013-08-28 14:15:00,44.35,44.36,44.31,44.31,7700.0,36.1804,36.1885,36.1477,36.1477,7700.0
2013-08-28 14:20:00,44.31,44.4,44.31,44.4,6700.0,36.1477,36.2211,36.1477,36.2211,6700.0
2013-08-28 14:25:00,44.39,44.4,44.39,44.4,8700.0,36.213,36.2211,36.213,36.2211,8700.0
2013-08-28 14:30:00,44.4,44.41,44.38,44.38,7500.0,36.2211,36.2293,36.2048,36.2048,7500.0
2013-08-28 14:35:00,44.39,44.41,44.36,44.37,10100.0,36.213,36.2293,36.1885,36.1967,10100.0
2013-08-28 14:40:00,44.36,44.41,44.36,44.39,6100.0,36.1885,36.2293,36.1885,36.213,6100.0
2013-08-28 14:45:00,44.38,44.41,44.36,44.38,9800.0,36.2048,36.2293,36.1885,36.2048,9800.0
2013-08-28 14:50:00,44.38,44.41,44.38,44.39,7400.0,36.2048,36.2293,36.2048,36.213,7400.0
2013-08-28 14:55:00,44.39,44.4,44.38,44.38,7900.0,36.213,36.2211,36.2048,36.2048,7900.0
2013-08-28 15:00:00,44.39,44.41,44.38,44.4,10000.0,36.213,36.2293,36.2048,36.2211,10000.0
2013-08-28 15:05:00,44.4,44.41,44.38,44.4,13000.0,36.2211,36.2293,36.2048,36.2211,13000.0
2013-08-28 15:10:00,44.4,44.43,44.38,44.4,246700.0,36.2211,36.2456,36.2048,36.2211,246700.0
2013-08-28 15:15:00,44.41,44.44,44.39,44.43,19600.0,36.2293,36.2538,36.213,36.2456,19600.0
2013-08-28 15:20:00,44.43,44.45,44.43,44.44,22300.0,36.2456,36.2619,36.2456,36.2538,22300.0
2013-08-28 15:25:00,44.43,44.45,44.43,44.44,14000.0,36.2456,36.2619,36.2456,36.2538,14000.0
2013-08-28 15:30:00,44.44,44.48,44.44,44.48,22800.0,36.2538,36.2864,36.2538,36.2864,22800.0
2013-08-28 15:35:00,44.48,44.49,44.45,44.45,27000.0,36.2864,36.2946,36.2619,36.2619,27000.0
2013-08-28 15:40:00,44.45,44.46,44.43,44.44,18900.0,36.2619,36.2701,36.2456,36.2538,18900.0
2013-08-28 15:45:00,44.44,44.45,44.39,44.41,43900.0,36.2538,36.2619,36.213,36.2293,43900.0
2013-08-28 15:50:00,44.41,44.41,44.37,44.37,25000.0,36.2293,36.2293,36.1967,36.1967,25000.0
2013-08-28 15:55:00,44.37,44.37,44.31,44.31,58900.0,36.1967,36.1967,36.1477,36.1477,58900.0
2013-08-29 09:30:00,44.25,44.26,44.06,44.15,11800.0,36.0988,36.1069,35.9438,36.0172,11800.0
2013-08-29 09:35:00,44.17,44.29,44.17,44.25,7500.0,36.0335,36.1314,36.0335,36.0988,7500.0
2013-08-29 09:40:00,44.29,44.41,44.28,44.37,7300.0,36.1314,36.2293,36.1233,36.1967,7300.0
2013-08-29 09:45:00,44.4,44.43,44.37,44.41,5600.0,36.2211,36.2456,36.1967,36.2293,5600.0
2013-08-29 09:50:00,44.41,44.46,44.38,44.45,5500.0,36.2293,36.2701,36.2048,36.2619,5500.0
2013-08-29 09:55:00,44.44,44.44,44.38,44.39,2300.0,36.2538,36.2538,36.2048,36.213,2300.0
2013-08-29 10:00:00,44.39,44.5,44.39,44.49,6500.0,36.213,36.3027,36.213,36.2946,6500.0
2013-08-29 10:05:00,44.48,44.5,44.46,44.49,5500.0,36.2864,36.3027,36.2701,36.2946,5500.0
2013-08-29 10:10:00,44.49,44.56,44.45,44.55,9100.0,36.2946,36.3517,36.2619,36.3435,9100.0
2013-08-29 10:15:00,44.56,44.56,44.49,44.49,10600.0,36.3517,36.3517,36.2946,36.2946,10600.0
2013-08-29 10:20:00,44.51,44.51,44.46,44.49,7200.0,36.3109,36.3109,36.2701,36.2946,7200.0
2013-08-29 10:25:00,44.49,44.51,44.48,44.5,9500.0,36.2946,36.3109,36.2864,36.3027,9500.0
2013-08-29 10:30:00,44.49,44.51,44.47,44.49,7400.0,36.2946,36.3109,36.2783,36.2946,7400.0
2013-08-29 10:35:00,44.5,44.52,44.49,44.51,38900.0,36.3027,36.319,36.2946,36.3109,38900.0
2013-08-29 10:40:00,44.51,44.53,44.49,44.51,16000.0,36.3109,36.3272,36.2946,36.3109,16000.0
2013-08-29 10:45:00,44.52,44.53,44.49,44.51,26100.0,36.319,36.3272,36.2946,36.3109,26100.0
2013-08-29 10:50:00,44.51,44.51,44.5,44.5,3500.0,36.3109,36.3109,36.3027,36.3027,3500.0
2013-08-29 10:55:00,44.5,44.51,44.48,44.49,17500.0,36.3027,36.3109,36.2864,36.2946,17500.0
2013-08-29 11:00:00,44.49,44.51,44.49,44.5,16900.0,36.2946,36.3109,36.2946,36.3027,16900.0
2013-08-29 11:05:00,44.5,44.51,44.48,44.48,8200.0,36.3027,36.3109,36.2864,36.2864,8200.0
2013-08-29 11:10:00,44.49,44.51,44.49,44.49,12100.0,36.2946,36.3109,36.2946,36.2946,12100.0
2013-08-29 11:15:00,44.5,44.5,44.48,44.5,6100.0,36.3027,36.3027,36.2864,36.3027,6100.0
2013-08-29 11:20:00,44.5,44.51,44.48,44.51,18300.0,36.3027,36.3109,36.2864,36.3109,18300.0
2013-08-29 11:25:00,44.5,44.59,44.5,44.58,37500.0,36.3027,36.3761,36.3027,36.368,37500.0
2013-08-29 11:30:00,44.57,44.68,44.57,44.65,9500.0,36.3598,36.4496,36.3598,36.4251,9500.0
2013-08-29 11:35:00,44.65,44.67,44.63,44.63,2600.0,36.4251,36.4414,36.4088,36.4088,2600.0
2013-08-29 11:40:00,44.63,44.64,44.6,44.64,2600.0,36.4088,36.4169,36.3843,36.4169,2600.0
2013-08-29 11:45:00,44.62,44.63,44.62,44.62,2000.0,36.4006,36.4088,36.4006,36.4006,2000.0
2013-08-29 11:50:00,44.61,44.63,44.61,44.62,4400.0,36.3925,36.4088,36.3925,36.4006,4400.0
2013-08-29 11:55:00,44.63,44.64,44.63,44.64,2100.0,36.4088,36.4169,36.4088,36.4169,2100.0
2013-08-29 12:00:00,44.64,44.65,44.63,44.64,2000.0,36.4169,36.4251,36.4088,36.4169,2000.0
2013-08-29 12:05:00,44.63,44.64,44.62,44.62,2200.0,36.4088,36.4169,36.4006,36.4006,2200.0
2013-08-29 12:10:00,44.62,44.62,44.58,44.59,2800.0,36.4006,36.4006,36.368,36.3761,2800.0
2013-08-29 12:15:00,44.58,44.59,44.58,44.59,2100.0,36.368,36.3761,36.368,36.3761,2100.0
2013-08-29 12:20:00,44.59,44.59,44.59,44.59,2000.0,36.3761,36.3761,36.3761,36.3761,2000.0
2013-08-29 12:25:00,44.61,44.63,44.61,44.61,1300.0,36.3925,36.4088,36.3925,36.3925,1300.0
2013-08-29 12:30:00,44.61,44.62,44.57,44.57,4900.0,36.3925,36.4006,36.3598,36.3598,4900.0
2013-08-29 12:35:00,44.58,44.58,44.57,44.57,3100.0,36.368,36.368,36.3598,36.3598,3100.0
2013-08-29 12:40:00,44.59,44.62,44.59,44.6,5400.0,36.3761,36.4006,36.3761,36.3843,5400.0
2013-08-29 12:45:00,44.59,44.59,44.58,44.59,1400.0,36.3761,36.3761,36.368,36.3761,1400.0
2013-08-29 12:50:00,44.59,44.59,44.58,44.59,2100.0,36.3761,36.3761,36.368,36.3761,2100.0
2013-08-29 12:55:00,44.6,44.61,44.6,44.61,4100.0,36.3843,36.3925,36.3843,36.3925,4100.0
2013-08-29 13:00:00,44.61,44.64,44.61,44.64,2100.0,36.3925,36.4169,36.3925,36.4169,2100.0
2013-08-29 13:05:00,44.64,44.67,44.63,44.66,4000.0,36.4169,36.4414,36.4088,36.4333,4000.0
2013-08-29 13:10:00,44.66,44.67,44.65,44.67,2900.0,36.4333,36.4414,36.4251,36.4414,2900.0
2013-08-29 13:15:00,44.64,44.64,44.62,44.62,1000.0,36.4169,36.4169,36.4006,36.4006,1000.0
2013-08-29 13:20:00,44.62,44.63,44.56,44.56,5600.0,36.4006,36.4088,36.3517,36.3517,5600.0
2013-08-29 13:25:00,44.53,44.57,44.53,44.57,4400.0,36.3272,36.3598,36.3272,36.3598,4400.0
2013-08-29 13:30:00,44.55,44.58,44.53,44.56,27200.0,36.3435,36.368,36.3272,36.3517,27200.0
2013-08-29 13:35:00,44.57,44.57,44.54,44.55,5400.0,36.3598,36.3598,36.3354,36.3435,5400.0
2013-08-29 13:40:00,44.55,44.56,44.54,44.55,3200.0,36.3435,36.3517,36.3354,36.3435,3200.0
2013-08-29 13:45:00,44.55,44.56,44.55,44.56,8000.0,36.3435,36.3517,36.3435,36.3517,8000.0
2013-08-29 13:50:00,44.56,44.58,44.56,44.56,11700.0,36.3517,36.368,36.3517,36.3517,11700.0
2013-08-29 13:55:00,44.56,44.63,44.56,44.63,11600.0,36.3517,36.4088,36.3517,36.4088,11600.0
2013-08-29 14:00:00,44.63,44.7,44.62,44.68,6400.0,36.4088,36.4659,36.4006,36.4496,6400.0
2013-08-29 14:05:00,44.69,44.72,44.69,44.71,6000.0,36.4577,36.4822,36.4577,36.474,6000.0
2013-08-29 14:10:00,44.71,44.73,44.69,44.7,4700.0,36.474,36.4904,36.4577,36.4659,4700.0
2013-08-29 14:15:00,44.69,44.7,44.67,44.67,1800.0,36.4577,36.4659,36.4414,36.4414,1800.0
2013-08-29 14:20:00,44.66,44.73,44.66,44.73,4200.0,36.4333,36.4904,36.4333,36.4904,4200.0
2013-08-29 14:25:00,44.73,44.73,44.7,44.72,5000.0,36.4904,36.4904,36.4659,36.4822,5000.0
2013-08-29 14:30:00,44.7,44.71,44.7,44.71,2700.0,36.4659,36.474,36.4659,36.474,2700.0
2013-08-29 14:35:00,44.71,44.77,44.71,44.75,8500.0,36.474,36.523,36.474,36.5067,8500.0
2013-08-29 14:40:00,44.75,44.75,44.74,44.74,2900.0,36.5067,36.5067,36.4985,36.4985,2900.0
2013-08-29 14:45:00,44.75,44.77,44.75,44.75,3200.0,36.5067,36.523,36.5067,36.5067,3200.0
2013-08-29 14:50:00,44.74,44.75,44.72,44.72,5900.0,36.4985,36.5067,36.4822,36.4822,5900.0
2013-08-29 14:55:00,44.72,44.73,44.72,44.72,1800.0,36.4822,36.4904,36.4822,36.4822,1800.0
2013-08-29 15:00:00,44.72,44.73,44.66,44.67,4900.0,36.4822,36.4904,36.4333,36.4414,4900.0
2013-08-29 15:05:00,44.67,44.73,44.66,44.73,7300.0,36.4414,36.4904,36.4333,36.4904,7300.0
2013-08-29 15:10:00,44.72,44.73,44.69,44.69,5400.0,36.4822,36.4904,36.4577,36.4577,5400.0
2013-08-29 15:15:00,44.7,44.75,44.7,44.7,6700.0,36.4659,36.5067,36.4659,36.4659,6700.0
2013-08-29 15:20:00,44.71,44.71,44.67,44.68,7200.0,36.474,36.474,36.4414,36.4496,7200.0
2013-08-29 15:25:00,44.68,44.69,44.61,44.62,9600.0,36.4496,36.4577,36.3925,36.4006,9600.0
2013-08-29 15:30:00,44.62,44.63,44.6,44.6,30200.0,36.4006,36.4088,36.3843,36.3843,30200.0
2013-08-29 15:35:00,44.6,44.64,44.6,44.64,9300.0,36.3843,36.4169,36.3843,36.4169,9300.0
2013-08-29 15:40:00,44.63,44.69,44.62,44.69,8000.0,36.4088,36.4577,36.4006,36.4577,8000.0
2013-08-29 15:45:00,44.68,44.69,44.65,44.68,14100.0,36.4496,36.4577,36.4251,36.4496,14100.0
2013-08-29 15:50:00,44.67,44.68,44.65,44.68,6500.0,36.4414,36.4496,36.4251,36.4496,6500.0
2013-08-29 15:55:00,44.67,44.69,44.64,44.65,30200.0,36.4414,36.4577,36.4169,36.4251,30200.0
2013-08-30 09:30:00,44.62,44.73,44.58,44.59,6300.0,36.4006,36.4904,36.368,36.3761,6300.0
2013-08-30 09:35:00,44.54,44.57,44.46,44.57,4700.0,36.3354,36.3598,36.2701,36.3598,4700.0
2013-08-30 09:40:00,44.55,44.6,44.5,44.52,4400.0,36.3435,36.3843,36.3027,36.319,4400.0
2013-08-30 09:45:00,44.52,44.62,44.5,44.58,7700.0,36.319,36.4006,36.3027,36.368,7700.0
2013-08-30 09:50:00,44.56,44.62,44.55,44.61,7900.0,36.3517,36.4006,36.3435,36.3925,7900.0
2013-08-30 09:55:00,44.59,44.6,44.53,44.57,12400.0,36.3761,36.3843,36.3272,36.3598,12400.0
2013-08-30 10:00:00,44.57,44.6,44.53,44.59,16100.0,36.3598,36.3843,36.3272,36.3761,16100.0
2013-08-30 10:05:00,44.58,44.62,44.57,44.62,9400.0,36.368,36.4006,36.3598,36.4006,9400.0
2013-08-30 10:10:00,44.62,44.65,44.57,44.58,12600.0,36.4006,36.4251,36.3598,36.368,12600.0
2013-08-30 10:15:00,44.58,44.65,44.58,44.65,14000.0,36.368,36.4251,36.368,36.4251,14000.0
2013-08-30 10:20:00,44.65,44.73,44.64,44.72,11400.0,36.4251,36.4904,36.4169,36.4822,11400.0
2013-08-30 10:25:00,44.71,44.73,44.63,44.64,11900.0,36.474,36.4904,36.4088,36.4169,11900.0
2013-08-30 10:30:00,44.62,44.7,44.62,44.7,10400.0,36.4006,36.4659,36.4006,36.4659,10400.0
2013-08-30 10:35:00,44.7,44.72,44.66,44.67,12000.0,36.4659,36.4822,36.4333,36.4414,12000.0
2013-08-30 10:40:00,44.65,44.66,44.57,44.64,9600.0,36.4251,36.4333,36.3598,36.4169,9600.0
2013-08-30 10:45:00,44.61,44.65,44.57,44.65,12100.0,36.3925,36.4251,36.3598,36.4251,12100.0
2013-08-30 10:50:00,44.66,44.66,44.57,44.63,7200.0,36.4333,36.4333,36.3598,36.4088,7200.0
2013-08-30 10:55:00,44.62,44.66,44.62,44.66,3000.0,36.4006,36.4333,36.4006,36.4333,3000.0
2013-08-30 11:00:00,44.66,44.73,44.59,44.72,17600.0,36.4333,36.4904,36.3761,36.4822,17600.0
2013-08-30 11:05:00,44.72,44.78,44.7,44.72,11900.0,36.4822,36.5311,36.4659,36.4822,11900.0
2013-08-30 11:10:00,44.71,44.75,44.71,44.75,6700.0,36.474,36.5067,36.474,36.5067,6700.0
2013-08-30 11:15:00,44.74,44.78,44.69,44.71,11600.0,36.4985,36.5311,36.4577,36.474,11600.0
2013-08-30 11:20:00,44.7,44.7,44.67,44.68,4000.0,36.4659,36.4659,36.4414,36.4496,4000.0
2013-08-30 11:25:00,44.69,44.75,44.66,44.73,20900.0,36.4577,36.5067,36.4333,36.4904,20900.0
2013-08-30 11:30:00,44.72,44.77,44.67,44.67,20600.0,36.4822,36.523,36.4414,36.4414,20600.0
2013-08-30 11:35:00,44.65,44.66,44.6,44.62,6100.0,36.4251,36.4333,36.3843,36.4006,6100.0
2013-08-30 11:40:00,44.61,44.65,44.6,44.62,12700.0,36.3925,36.4251,36.3843,36.4006,12700.0
2013-08-30 11:45:00,44.62,44.68,44.61,44.68,5400.0,36.4006,36.4496,36.3925,36.4496,5400.0
2013-08-30 11:50:00,44.67,44.68,44.65,44.68,7400.0,36.4414,36.4496,36.4251,36.4496,7400.0
2013-08-30 11:55:00,44.67,44.68,44.6,44.6,6700.0,36.4414,36.4496,36.3843,36.3843,6700.0
2013-08-30 12:00:00,44.6,44.64,44.6,44.63,9700.0,36.3843,36.4169,36.3843,36.4088,9700.0
2013-08-30 12:05:00,44.64,44.68,44.64,44.66,8700.0,36.4169,36.4496,36.4169,36.4333,8700.0
2013-08-30 12:10:00,44.66,44.71,44.66,44.67,3600.0,36.4333,36.474,36.4333,36.4414,3600.0
2013-08-30 12:15:00,44.66,44.72,44.66,44.71,8800.0,36.4333,36.4822,36.4333,36.474,8800.0
2013-08-30 12:20:00,44.71,44.72,44.65,44.67,3000.0,36.474,36.4822,36.4251,36.4414,3000.0
2013-08-30 12:25:00,44.66,44.67,44.61,44.66,5400.0,36.4333,36.4414,36.3925,36.4333,5400.0
2013-08-30 12:30:00,44.64,44.67,44.61,44.62,2900.0,36.4169,36.4414,36.3925,36.4006,2900.0
2013-08-30 12:35:00,44.61,44.62,44.6,44.62,11200.0,36.3925,36.4006,36.3843,36.4006,11200.0
2013-08-30 12:40:00,44.62,44.64,44.61,44.61,15900.0,36.4006,36.4169,36.3925,36.3925,15900.0
2013-08-30 12:45:00,44.62,44.66,44.62,44.66,17200.0,36.4006,36.4333,36.4006,36.4333,17200.0
2013-08-30 12:50:00,44.64,44.7,44.64,44.69,7100.0,36.4169,36.4659,36.4169,36.4577,7100.0
2013-08-30 12:55:00,44.69,44.72,44.65,44.71,8300.0,36.4577,36.4822,36.4251,36.474,8300.0
2013-08-30 13:00:00,44.7,44.72,44.62,44.65,26600.0,36.4659,36.4822,36.4006,36.4251,26600.0
2013-08-30 13:05:00,44.61,44.66,44.61,44.62,34100.0,36.3925,36.4333,36.3925,36.4006,34100.0
2013-08-30 13:10:00,44.62,44.73,44.62,44.71,16100.0,36.4006,36.4904,36.4006,36.474,16100.0
2013-08-30 13:15:00,44.7,44.83,44.68,44.75,14800.0,36.4659,36.5719,36.4496,36.5067,14800.0
2013-08-30 13:20:00,44.75,44.75,44.65,44.71,6500.0,36.5067,36.5067,36.4251,36.474,6500.0
2013-08-30 13:25:00,44.68,44.75,44.68,44.71,4000.0,36.4496,36.5067,36.4496,36.474,4000.0
2013-08-30 13:30:00,44.72,44.76,44.69,44.72,8000.0,36.4822,36.5148,36.4577,36.4822,8000.0
2013-08-30 13:35:00,44.7,44.73,44.69,44.69,4900.0,36.4659,36.4904,36.4577,36.4577,4900.0
2013-08-30 13:40:00,44.68,44.7,44.66,44.66,12000.0,36.4496,36.4659,36.4333,36.4333,12000.0
2013-08-30 13:45:00,44.66,44.76,44.66,44.72,12000.0,36.4333,36.5148,36.4333,36.4822,12000.0
2013-08-30 13:50:00,44.72,44.74,44.67,44.7,12300.0,36.4822,36.4985,36.4414,36.4659,12300.0
2013-08-30 13:55:00,44.68,44.69,44.66,44.68,9400.0,36.4496,36.4577,36.4333,36.4496,9400.0
2013-08-30 14:00:00,44.66,44.68,44.63,44.64,19300.0,36.4333,36.4496,36.4088,36.4169,19300.0
2013-08-30 14:05:00,44.64,44.66,44.62,44.63,28100.0,36.4169,36.4333,36.4006,36.4088,28100.0
2013-08-30 14:10:00,44.63,44.63,44.62,44.62,12500.0,36.4088,36.4088,36.4006,36.4006,12500.0
2013-08-30 14:15:00,44.62,44.63,44.62,44.62,6400.0,36.4006,36.4088,36.4006,36.4006,6400.0
2013-08-30 14:20:00,44.62,44.64,44.62,44.62,8500.0,36.4006,36.4169,36.4006,36.4006,8500.0
2013-08-30 14:25:00,44.62,44.65,44.58,44.58,167700.0,36.4006,36.4251,36.368,36.368,167700.0
2013-08-30 14:30:00,44.59,44.62,44.58,44.59,18400.0,36.3761,36.4006,36.368,36.3761,18400.0
2013-08-30 14:35:00,44.6,44.63,44.54,44.54,19000.0,36.3843,36.4088,36.3354,36.3354,19000.0
2013-08-30 14:40:00,44.55,44.55,44.51,44.53,4600.0,36.3435,36.3435,36.3109,36.3272,4600.0
2013-08-30 14:45:00,44.54,44.56,44.53,44.55,4800.0,36.3354,36.3517,36.3272,36.3435,4800.0
2013-08-30 14:50:00,44.57,44.59,44.55,44.56,5900.0,36.3598,36.3761,36.3435,36.3517,5900.0
2013-08-30 14:55:00,44.57,44.58,44.55,44.55,6800.0,36.3598,36.368,36.3435,36.3435,6800.0
2013-08-30 15:00:00,44.55,44.58,44.51,44.58,6300.0,36.3435,36.368,36.3109,36.368,6300.0
2013-08-30 15:05:00,44.57,44.57,44.51,44.52,8800.0,36.3598,36.3598,36.3109,36.319,8800.0
2013-08-30 15:10:00,44.52,44.55,44.51,44.55,5100.0,36.319,36.3435,36.3109,36.3435,5100.0
2013-08-30 15:15:00,44.54,44.55,44.52,44.52,9100.0,36.3354,36.3435,36.319,36.319,9100.0
2013-08-30 15:20:00,44.53,44.53,44.49,44.53,8500.0,36.3272,36.3272,36.2946,36.3272,8500.0
2013-08-30 15:25:00,44.52,44.52,44.48,44.52,6100.0,36.319,36.319,36.2864,36.319,6100.0
2013-08-30 15:30:00,44.51,44.53,44.48,44.5,17500.0,36.3109,36.3272,36.2864,36.3027,17500.0
2013-08-30 15:35:00,44.49,44.5,44.48,44.49,10300.0,36.2946,36.3027,36.2864,36.2946,10300.0
2013-08-30 15:40:00,44.48,44.48,44.41,44.41,25000.0,36.2864,36.2864,36.2293,36.2293,25000.0
2013-08-30 15:45:00,44.4,44.43,44.39,44.41,25000.0,36.2211,36.2456,36.213,36.2293,25000.0
2013-08-30 15:50:00,44.41,44.41,44.32,44.33,27900.0,36.2293,36.2293,36.1559,36.164,27900.0
2013-08-30 15:55:00,44.33,44.5,44.33,44.44,110200.0,36.164,36.3027,36.164,36.2538,110200.0
2013-09-03 09:30:00,44.91,45.18,44.86,45.05,35500.0,36.6372,36.8575,36.5964,36.7514,35500.0
2013-09-03 09:35:00,45.08,45.11,45.0,45.02,9200.0,36.7759,36.8004,36.7106,36.7269,9200.0
2013-09-03 09:40:00,45.02,45.12,45.0,45.03,43800.0,36.7269,36.8085,36.7106,36.7351,43800.0
2013-09-03 09:45:00,45.05,45.07,45.0,45.03,8800.0,36.7514,36.7677,36.7106,36.7351,8800.0
2013-09-03 09:50:00,45.02,45.04,44.97,45.0,11300.0,36.7269,36.7433,36.6861,36.7106,11300.0
2013-09-03 09:55:00,44.99,45.01,44.99,45.01,18400.0,36.7025,36.7188,36.7025,36.7188,18400.0
2013-09-03 10:00:00,45.0,45.02,44.97,45.02,21500.0,36.7106,36.7269,36.6861,36.7269,21500.0
2013-09-03 10:05:00,45.02,45.02,44.98,44.99,19000.0,36.7269,36.7269,36.6943,36.7025,19000.0
2013-09-03 10:10:00,44.99,45.01,44.97,44.97,11100.0,36.7025,36.7188,36.6861,36.6861,11100.0
2013-09-03 10:15:00,44.97,44.98,44.87,44.9,14000.0,36.6861,36.6943,36.6046,36.629,14000.0
2013-09-03 10:20:00,44.9,44.91,44.86,44.87,8100.0,36.629,36.6372,36.5964,36.6046,8100.0
2013-09-03 10:25:00,44.86,44.89,44.86,44.88,7400.0,36.5964,36.6209,36.5964,36.6127,7400.0
2013-09-03 10:30:00,44.89,44.89,44.84,44.87,17300.0,36.6209,36.6209,36.5801,36.6046,17300.0
2013-09-03 10:35:00,44.87,44.89,44.84,44.88,7100.0,36.6046,36.6209,36.5801,36.6127,7100.0
2013-09-03 10:40:00,44.89,44.89,44.86,44.88,15200.0,36.6209,36.6209,36.5964,36.6127,15200.0
2013-09-03 10:45:00,44.89,44.9,44.87,44.88,19200.0,36.6209,36.629,36.6046,36.6127,19200.0
2013-09-03 10:50:00,44.88,44.88,44.84,44.88,10100.0,36.6127,36.6127,36.5801,36.6127,10100.0
2013-09-03 10:55:00,44.87,44.9,44.86,44.9,11700.0,36.6046,36.629,36.5964,36.629,11700.0
2013-09-03 11:00:00,44.89,44.91,44.85,44.86,19900.0,36.6209,36.6372,36.5883,36.5964,19900.0
2013-09-03 11:05:00,44.86,44.88,44.86,44.88,4800.0,36.5964,36.6127,36.5964,36.6127,4800.0
2013-09-03 11:10:00,44.88,44.9,44.88,44.88,17800.0,36.6127,36.629,36.6127,36.6127,17800.0
2013-09-03 11:15:00,44.88,44.89,44.83,44.83,22200.0,36.6127,36.6209,36.5719,36.5719,22200.0
2013-09-03 11:20:00,44.83,44.83,44.69,44.7,11400.0,36.5719,36.5719,36.4577,36.4659,11400.0
2013-09-03 11:25:00,44.7,44.7,44.6,44.6,5500.0,36.4659,36.4659,36.3843,36.3843,5500.0
2013-09-03 11:30:00,44.61,44.66,44.6,44.61,15800.0,36.3925,36.4333,36.3843,36.3925,15800.0
2013-09-03 11:35:00,44.61,44.63,44.57,44.62,10000.0,36.3925,36.4088,36.3598,36.4006,10000.0
2013-09-03 11:40:00,44.62,44.65,44.61,44.61,4300.0,36.4006,36.4251,36.3925,36.3925,4300.0
2013-09-03 11:45:00,44.6,44.6,44.57,44.6,7600.0,36.3843,36.3843,36.3598,36.3843,7600.0
2013-09-03 11:50:00,44.62,44.66,44.62,44.64,2900.0,36.4006,36.4333,36.4006,36.4169,2900.0
2013-09-03 11:55:00,44.64,44.64,44.61,44.62,7700.0,36.4169,36.4169,36.3925,36.4006,7700.0
2013-09-03 12:00:00,44.62,44.63,44.59,44.62,6800.0,36.4006,36.4088,36.3761,36.4006,6800.0
2013-09-03 12:05:00,44.61,44.67,44.61,44.67,5900.0,36.3925,36.4414,36.3925,36.4414,5900.0
2013-09-03 12:10:00,44.67,44.67,44.6,44.65,7400.0,36.4414,36.4414,36.3843,36.4251,7400.0
2013-09-03 12:15:00,44.64,44.65,44.62,44.62,6900.0,36.4169,36.4251,36.4006,36.4006,6900.0
2013-09-03 12:20:00,44.6,44.64,44.6,44.63,5300.0,36.3843,36.4169,36.3843,36.4088,5300.0
2013-09-03 12:25:00,44.63,44.64,44.63,44.63,5000.0,36.4088,36.4169,36.4088,36.4088,5000.0
2013-09-03 12:30:00,44.63,44.67,44.63,44.64,7300.0,36.4088,36.4414,36.4088,36.4169,7300.0
2013-09-03 12:35:00,44.65,44.68,44.64,44.68,3200.0,36.4251,36.4496,36.4169,36.4496,3200.0
2013-09-03 12:40:00,44.67,44.69,44.65,44.68,12200.0,36.4414,36.4577,36.4251,36.4496,12200.0
2013-09-03 12:45:00,44.66,44.67,44.59,44.61,10200.0,36.4333,36.4414,36.3761,36.3925,10200.0
2013-09-03 12:50:00,44.6,44.62,44.6,44.61,5100.0,36.3843,36.4006,36.3843,36.3925,5100.0
2013-09-03 12:55:00,44.61,44.61,44.56,44.57,4100.0,36.3925,36.3925,36.3517,36.3598,4100.0
2013-09-03 13:00:00,44.56,44.57,44.53,44.54,13300.0,36.3517,36.3598,36.3272,36.3354,13300.0
2013-09-03 13:05:00,44.54,44.54,44.5,44.52,11400.0,36.3354,36.3354,36.3027,36.319,11400.0
2013-09-03 13:10:00,44.52,44.56,44.52,44.55,4300.0,36.319,36.3517,36.319,36.3435,4300.0
2013-09-03 13:15:00,44.55,44.55,44.47,44.47,3800.0,36.3435,36.3435,36.2783,36.2783,3800.0
2013-09-03 13:20:00,44.44,44.5,44.44,44.5,4500.0,36.2538,36.3027,36.2538,36.3027,4500.0
2013-09-03 13:25:00,44.49,44.5,44.49,44.49,2100.0,36.2946,36.3027,36.2946,36.2946,2100.0
2013-09-03 13:30:00,44.51,44.53,44.48,44.53,9600.0,36.3109,36.3272,36.2864,36.3272,9600.0
2013-09-03 13:35:00,44.52,44.54,44.5,44.51,7200.0,36.319,36.3354,36.3027,36.3109,7200.0
2013-09-03 13:40:00,44.5,44.52,44.45,44.45,5800.0,36.3027,36.319,36.2619,36.2619,5800.0
2013-09-03 13:45:00,44.45,44.46,44.34,44.34,10900.0,36.2619,36.2701,36.1722,36.1722,10900.0
2013-09-03 13:50:00,44.35,44.39,44.35,44.39,6300.0,36.1804,36.213,36.1804,36.213,6300.0
2013-09-03 13:55:00,44.4,44.42,44.3,44.31,15600.0,36.2211,36.2375,36.1396,36.1477,15600.0
2013-09-03 14:00:00,44.32,44.39,44.32,44.39,10800.0,36.1559,36.213,36.1559,36.213,10800.0
2013-09-03 14:05:00,44.39,44.4,44.37,44.38,9900.0,36.213,36.2211,36.1967,36.2048,9900.0
2013-09-03 14:10:00,44.39,44.48,44.39,44.47,9900.0,36.213,36.2864,36.213,36.2783,9900.0
2013-09-03 14:15:00,44.48,44.49,44.47,44.49,8500.0,36.2864,36.2946,36.2783,36.2946,8500.0
2013-09-03 14:20:00,44.49,44.49,44.43,44.45,8600.0,36.2946,36.2946,36.2456,36.2619,8600.0
2013-09-03 14:25:00,44.45,44.47,44.4,44.47,8500.0,36.2619,36.2783,36.2211,36.2783,8500.0
2013-09-03 14:30:00,44.45,44.48,44.45,44.47,6900.0,36.2619,36.2864,36.2619,36.2783,6900.0
2013-09-03 14:35:00,44.45,44.45,44.39,44.42,9000.0,36.2619,36.2619,36.213,36.2375,9000.0
2013-09-03 14:40:00,44.4,44.41,44.36,44.36,7600.0,36.2211,36.2293,36.1885,36.1885,7600.0
2013-09-03 14:45:00,44.36,44.39,44.33,44.39,8700.0,36.1885,36.213,36.164,36.213,8700.0
2013-09-03 14:50:00,44.41,44.44,44.37,44.42,4900.0,36.2293,36.2538,36.1967,36.2375,4900.0
2013-09-03 14:55:00,44.42,44.48,44.42,44.48,7300.0,36.2375,36.2864,36.2375,36.2864,7300.0
2013-09-03 15:00:00,44.5,44.52,44.47,44.51,19000.0,36.3027,36.319,36.2783,36.3109,19000.0
2013-09-03 15:05:00,44.52,44.58,44.51,44.55,35900.0,36.319,36.368,36.3109,36.3435,35900.0
2013-09-03 15:10:00,44.54,44.58,44.53,44.56,15800.0,36.3354,36.368,36.3272,36.3517,15800.0
2013-09-03 15:15:00,44.57,44.59,44.56,44.56,18100.0,36.3598,36.3761,36.3517,36.3517,18100.0
2013-09-03 15:20:00,44.55,44.57,44.52,44.52,22400.0,36.3435,36.3598,36.319,36.319,22400.0
2013-09-03 15:25:00,44.53,44.55,44.52,44.52,16200.0,36.3272,36.3435,36.319,36.319,16200.0
2013-09-03 15:30:00,44.53,44.57,44.53,44.55,26300.0,36.3272,36.3598,36.3272,36.3435,26300.0
2013-09-03 15:35:00,44.56,44.57,44.53,44.57,30600.0,36.3517,36.3598,36.3272,36.3598,30600.0
2013-09-03 15:40:00,44.57,44.59,44.53,44.57,26300.0,36.3598,36.3761,36.3272,36.3598,26300.0
2013-09-03 15:45:00,44.56,44.58,44.48,44.49,43400.0,36.3517,36.368,36.2864,36.2946,43400.0
2013-09-03 15:50:00,44.5,44.52,44.49,44.49,34300.0,36.3027,36.319,36.2946,36.2946,34300.0
2013-09-03 15:55:00,44.5,44.5,44.45,44.5,94500.0,36.3027,36.3027,36.2619,36.3027,94500.0
2013-09-04 09:30:00,44.49,44.58,44.43,44.49,18800.0,36.2946,36.368,36.2456,36.2946,18800.0
2013-09-04 09:35:00,44.46,44.46,44.31,44.34,5700.0,36.2701,36.2701,36.1477,36.1722,5700.0
2013-09-04 09:40:00,44.36,44.5,44.36,44.48,4700.0,36.1885,36.3027,36.1885,36.2864,4700.0
2013-09-04 09:45:00,44.5,44.58,44.49,44.58,3200.0,36.3027,36.368,36.2946,36.368,3200.0
2013-09-04 09:50:00,44.6,44.61,44.58,44.61,3600.0,36.3843,36.3925,36.368,36.3925,3600.0
2013-09-04 09:55:00,44.61,44.66,44.6,44.65,4800.0,36.3925,36.4333,36.3843,36.4251,4800.0
2013-09-04 10:00:00,44.64,44.71,44.64,44.7,4600.0,36.4169,36.474,36.4169,36.4659,4600.0
2013-09-04 10:05:00,44.69,44.72,44.69,44.71,3900.0,36.4577,36.4822,36.4577,36.474,3900.0
2013-09-04 10:10:00,44.7,44.73,44.69,44.71,4100.0,36.4659,36.4904,36.4577,36.474,4100.0
2013-09-04 10:15:00,44.72,44.73,44.68,44.68,7400.0,36.4822,36.4904,36.4496,36.4496,7400.0
2013-09-04 10:20:00,44.69,44.71,44.68,44.7,6300.0,36.4577,36.474,36.4496,36.4659,6300.0
2013-09-04 10:25:00,44.69,44.69,44.66,44.67,7400.0,36.4577,36.4577,36.4333,36.4414,7400.0
2013-09-04 10:30:00,44.68,44.68,44.62,44.63,6000.0,36.4496,36.4496,36.4006,36.4088,6000.0
2013-09-04 10:35:00,44.63,44.66,44.61,44.66,6300.0,36.4088,36.4333,36.3925,36.4333,6300.0
2013-09-04 10:40:00,44.66,44.66,44.62,44.62,7000.0,36.4333,36.4333,36.4006,36.4006,7000.0
2013-09-04 10:45:00,44.62,44.65,44.62,44.64,5100.0,36.4006,36.4251,36.4006,36.4169,5100.0
2013-09-04 10:50:00,44.66,44.67,44.6,44.6,17600.0,36.4333,36.4414,36.3843,36.3843,17600.0
2013-09-04 10:55:00,44.61,44.61,44.51,44.51,19300.0,36.3925,36.3925,36.3109,36.3109,19300.0
2013-09-04 11:00:00,44.51,44.55,44.5,44.53,16400.0,36.3109,36.3435,36.3027,36.3272,16400.0
2013-09-04 11:05:00,44.54,44.56,44.53,44.55,7700.0,36.3354,36.3517,36.3272,36.3435,7700.0
2013-09-04 11:10:00,44.55,44.55,44.53,44.54,4200.0,36.3435,36.3435,36.3272,36.3354,4200.0
2013-09-04 11:15:00,44.54,44.55,44.53,44.54,8600.0,36.3354,36.3435,36.3272,36.3354,8600.0
2013-09-04 11:20:00,44.53,44.54,44.51,44.54,26100.0,36.3272,36.3354,36.3109,36.3354,26100.0
2013-09-04 11:25:00,44.54,44.55,44.53,44.55,15900.0,36.3354,36.3435,36.3272,36.3435,15900.0
2013-09-04 11:30:00,44.55,44.56,44.53,44.55,8500.0,36.3435,36.3517,36.3272,36.3435,8500.0
2013-09-04 11:35:00,44.56,44.56,44.55,44.55,3700.0,36.3517,36.3517,36.3435,36.3435,3700.0
2013-09-04 11:40:00,44.55,44.57,44.54,44.55,29100.0,36.3435,36.3598,36.3354,36.3435,29100.0
2013-09-04 11:45:00,44.55,44.56,44.53,44.55,30400.0,36.3435,36.3517,36.3272,36.3435,30400.0
2013-09-04 11:50:00,44.55,44.57,44.53,44.55,18500.0,36.3435,36.3598,36.3272,36.3435,18500.0
2013-09-04 11:55:00,44.55,44.55,44.53,44.55,4700.0,36.3435,36.3435,36.3272,36.3435,4700.0
2013-09-04 12:00:00,44.54,44.55,44.54,44.55,6900.0,36.3354,36.3435,36.3354,36.3435,6900.0
2013-09-04 12:05:00,44.55,44.56,44.54,44.54,10700.0,36.3435,36.3517,36.3354,36.3354,10700.0
2013-09-04 12:10:00,44.54,44.55,44.53,44.53,9800.0,36.3354,36.3435,36.3272,36.3272,9800.0
2013-09-04 12:15:00,44.52,44.53,44.48,44.48,9400.0,36.319,36.3272,36.2864,36.2864,9400.0
2013-09-04 12:20:00,44.49,44.49,44.47,44.47,4500.0,36.2946,36.2946,36.2783,36.2783,4500.0
2013-09-04 12:25:00,44.48,44.5,44.48,44.49,6200.0,36.2864,36.3027,36.2864,36.2946,6200.0
2013-09-04 12:30:00,44.5,44.51,44.49,44.49,4000.0,36.3027,36.3109,36.2946,36.2946,4000.0
2013-09-04 12:35:00,44.5,44.51,44.49,44.51,3400.0,36.3027,36.3109,36.2946,36.3109,3400.0
2013-09-04 12:40:00,44.51,44.52,44.5,44.5,6700.0,36.3109,36.319,36.3027,36.3027,6700.0
2013-09-04 12:45:00,44.51,44.53,44.51,44.53,6600.0,36.3109,36.3272,36.3109,36.3272,6600.0
2013-09-04 12:50:00,44.53,44.53,44.5,44.5,3900.0,36.3272,36.3272,36.3027,36.3027,3900.0
2013-09-04 12:55:00,44.51,44.52,44.5,44.52,4800.0,36.3109,36.319,36.3027,36.319,4800.0
2013-09-04 13:00:00,44.52,44.54,44.51,44.54,6800.0,36.319,36.3354,36.3109,36.3354,6800.0
2013-09-04 13:05:00,44.54,44.55,44.54,44.54,5900.0,36.3354,36.3435,36.3354,36.3354,5900.0
2013-09-04 13:10:00,44.55,44.55,44.54,44.55,2000.0,36.3435,36.3435,36.3354,36.3435,2000.0
2013-09-04 13:15:00,44.54,44.55,44.54,44.54,17300.0,36.3354,36.3435,36.3354,36.3354,17300.0
2013-09-04 13:20:00,44.55,44.55,44.48,44.48,15500.0,36.3435,36.3435,36.2864,36.2864,15500.0
2013-09-04 13:25:00,44.49,44.5,44.48,44.49,3800.0,36.2946,36.3027,36.2864,36.2946,3800.0
2013-09-04 13:30:00,44.5,44.51,44.48,44.48,5300.0,36.3027,36.3109,36.2864,36.2864,5300.0
2013-09-04 13:35:00,44.48,44.53,44.48,44.5,10200.0,36.2864,36.3272,36.2864,36.3027,10200.0
2013-09-04 13:40:00,44.5,44.51,44.49,44.5,5300.0,36.3027,36.3109,36.2946,36.3027,5300.0
2013-09-04 13:45:00,44.51,44.51,44.48,44.49,7700.0,36.3109,36.3109,36.2864,36.2946,7700.0
2013-09-04 13:50:00,44.49,44.49,44.47,44.47,3900.0,36.2946,36.2946,36.2783,36.2783,3900.0
2013-09-04 13:55:00,44.47,44.48,44.47,44.48,3200.0,36.2783,36.2864,36.2783,36.2864,3200.0
2013-09-04 14:00:00,44.47,44.52,44.47,44.52,25500.0,36.2783,36.319,36.2783,36.319,25500.0
2013-09-04 14:05:00,44.53,44.55,44.51,44.51,13900.0,36.3272,36.3435,36.3109,36.3109,13900.0
2013-09-04 14:10:00,44.5,44.51,44.49,44.49,34800.0,36.3027,36.3109,36.2946,36.2946,34800.0
2013-09-04 14:15:00,44.5,44.5,44.45,44.45,11000.0,36.3027,36.3027,36.2619,36.2619,11000.0
2013-09-04 14:20:00,44.45,44.45,44.41,44.41,13500.0,36.2619,36.2619,36.2293,36.2293,13500.0
2013-09-04 14:25:00,44.42,44.42,44.38,44.39,17300.0,36.2375,36.2375,36.2048,36.213,17300.0
2013-09-04 14:30:00,44.4,44.42,44.37,44.41,11000.0,36.2211,36.2375,36.1967,36.2293,11000.0
2013-09-04 14:35:00,44.42,44.44,44.42,44.44,7100.0,36.2375,36.2538,36.2375,36.2538,7100.0
2013-09-04 14:40:00,44.44,44.47,44.43,44.47,5900.0,36.2538,36.2783,36.2456,36.2783,5900.0
2013-09-04 14:45:00,44.48,44.48,44.44,44.44,12500.0,36.2864,36.2864,36.2538,36.2538,12500.0
2013-09-04 14:50:00,44.44,44.45,44.44,44.45,15600.0,36.2538,36.2619,36.2538,36.2619,15600.0
2013-09-04 14:55:00,44.45,44.48,44.45,44.48,7100.0,36.2619,36.2864,36.2619,36.2864,7100.0
2013-09-04 15:00:00,44.48,44.51,44.48,44.5,7000.0,36.2864,36.3109,36.2864,36.3027,7000.0
2013-09-04 15:05:00,44.49,44.51,44.48,44.51,5400.0,36.2946,36.3109,36.2864,36.3109,5400.0
2013-09-04 15:10:00,44.5,44.55,44.5,44.55,6500.0,36.3027,36.3435,36.3027,36.3435,6500.0
2013-09-04 15:15:00,44.55,44.6,44.55,44.6,9400.0,36.3435,36.3843,36.3435,36.3843,9400.0
2013-09-04 15:20:00,44.6,44.6,44.51,44.53,23400.0,36.3843,36.3843,36.3109,36.3272,23400.0
2013-09-04 15:25:00,44.53,44.55,44.51,44.52,30700.0,36.3272,36.3435,36.3109,36.319,30700.0
2013-09-04 15:30:00,44.53,44.53,44.48,44.51,35200.0,36.3272,36.3272,36.2864,36.3109,35200.0
2013-09-04 15:35:00,44.51,44.51,44.47,44.48,29100.0,36.3109,36.3109,36.2783,36.2864,29100.0
2013-09-04 15:40:00,44.47,44.48,44.44,44.46,40700.0,36.2783,36.2864,36.2538,36.2701,40700.0
2013-09-04 15:45:00,44.47,44.52,44.47,44.52,45900.0,36.2783,36.319,36.2783,36.319,45900.0
2013-09-04 15:50:00,44.51,44.53,44.51,44.53,23900.0,36.3109,36.3272,36.3109,36.3272,23900.0
2013-09-04 15:55:00,44.53,44.54,44.5,44.53,103500.0,36.3272,36.3354,36.3027,36.3272,103500.0
2013-09-05 09:30:00,44.53,44.59,44.41,44.52,37000.0,36.3272,36.3761,36.2293,36.319,37000.0
2013-09-05 09:35:00,44.52,44.6,44.47,44.6,30600.0,36.319,36.3843,36.2783,36.3843,30600.0
2013-09-05 09:40:00,44.6,44.68,44.56,44.68,37900.0,36.3843,36.4496,36.3517,36.4496,37900.0
2013-09-05 09:45:00,44.68,44.75,44.68,44.72,13900.0,36.4496,36.5067,36.4496,36.4822,13900.0
2013-09-05 09:50:00,44.72,44.75,44.69,44.74,16900.0,36.4822,36.5067,36.4577,36.4985,16900.0
2013-09-05 09:55:00,44.74,44.78,44.67,44.75,20200.0,36.4985,36.5311,36.4414,36.5067,20200.0
2013-09-05 10:00:00,44.75,44.76,44.55,44.6,50400.0,36.5067,36.5148,36.3435,36.3843,50400.0
2013-09-05 10:05:00,44.57,44.6,44.57,44.59,6500.0,36.3598,36.3843,36.3598,36.3761,6500.0
2013-09-05 10:10:00,44.61,44.67,44.61,44.67,5500.0,36.3925,36.4414,36.3925,36.4414,5500.0
2013-09-05 10:15:00,44.67,44.71,44.64,44.64,4900.0,36.4414,36.474,36.4169,36.4169,4900.0
2013-09-05 10:20:00,44.63,44.64,44.56,44.6,15400.0,36.4088,36.4169,36.3517,36.3843,15400.0
2013-09-05 10:25:00,44.64,44.66,44.62,44.62,3600.0,36.4169,36.4333,36.4006,36.4006,3600.0
2013-09-05 10:30:00,44.63,44.63,44.5,44.54,13000.0,36.4088,36.4088,36.3027,36.3354,13000.0
2013-09-05 10:35:00,44.54,44.6,44.54,44.6,2000.0,36.3354,36.3843,36.3354,36.3843,2000.0
2013-09-05 10:40:00,44.59,44.63,44.59,44.62,4300.0,36.3761,36.4088,36.3761,36.4006,4300.0
2013-09-05 10:45:00,44.61,44.62,44.57,44.61,6200.0,36.3925,36.4006,36.3598,36.3925,6200.0
2013-09-05 10:50:00,44.61,44.69,44.61,44.67,2100.0,36.3925,36.4577,36.3925,36.4414,2100.0
2013-09-05 10:55:00,44.66,44.66,44.61,44.61,5200.0,36.4333,36.4333,36.3925,36.3925,5200.0
2013-09-05 11:00:00,44.61,44.65,44.61,44.65,22900.0,36.3925,36.4251,36.3925,36.4251,22900.0
2013-09-05 11:05:00,44.65,44.67,44.64,44.67,3600.0,36.4251,36.4414,36.4169,36.4414,3600.0
2013-09-05 11:10:00,44.68,44.69,44.62,44.62,19600.0,36.4496,36.4577,36.4006,36.4006,19600.0
2013-09-05 11:15:00,44.62,44.63,44.61,44.61,30700.0,36.4006,36.4088,36.3925,36.3925,30700.0
2013-09-05 11:20:00,44.61,44.61,44.54,44.54,4600.0,36.3925,36.3925,36.3354,36.3354,4600.0
2013-09-05 11:25:00,44.54,44.6,44.54,44.57,3900.0,36.3354,36.3843,36.3354,36.3598,3900.0
2013-09-05 11:30:00,44.57,44.62,44.57,44.62,2700.0,36.3598,36.4006,36.3598,36.4006,2700.0
2013-09-05 11:35:00,44.61,44.65,44.61,44.62,11200.0,36.3925,36.4251,36.3925,36.4006,11200.0
2013-09-05 11:40:00,44.62,44.62,44.59,44.59,3200.0,36.4006,36.4006,36.3761,36.3761,3200.0
2013-09-05 11:45:00,44.59,44.61,44.58,44.59,9400.0,36.3761,36.3925,36.368,36.3761,9400.0
2013-09-05 11:50:00,44.59,44.59,44.56,44.59,4800.0,36.3761,36.3761,36.3517,36.3761,4800.0
2013-09-05 11:55:00,44.6,44.6,44.57,44.57,2900.0,36.3843,36.3843,36.3598,36.3598,2900.0
2013-09-05 12:00:00,44.58,44.58,44.53,44.54,8000.0,36.368,36.368,36.3272,36.3354,8000.0
2013-09-05 12:05:00,44.53,44.55,44.51,44.53,34900.0,36.3272,36.3435,36.3109,36.3272,34900.0
2013-09-05 12:10:00,44.53,44.53,44.5,44.52,7000.0,36.3272,36.3272,36.3027,36.319,7000.0
2013-09-05 12:15:00,44.52,44.53,44.5,44.52,10800.0,36.319,36.3272,36.3027,36.319,10800.0
2013-09-05 12:20:00,44.53,44.55,44.53,44.54,8600.0,36.3272,36.3435,36.3272,36.3354,8600.0
2013-09-05 12:25:00,44.53,44.53,44.51,44.52,4300.0,36.3272,36.3272,36.3109,36.319,4300.0
2013-09-05 12:30:00,44.52,44.53,44.52,44.53,4600.0,36.319,36.3272,36.319,36.3272,4600.0
2013-09-05 12:35:00,44.54,44.54,44.53,44.54,1600.0,36.3354,36.3354,36.3272,36.3354,1600.0
2013-09-05 12:40:00,44.53,44.55,44.52,44.55,5100.0,36.3272,36.3435,36.319,36.3435,5100.0
2013-09-05 12:45:00,44.56,44.57,44.54,44.56,19900.0,36.3517,36.3598,36.3354,36.3517,19900.0
2013-09-05 12:50:00,44.56,44.63,44.56,44.61,5000.0,36.3517,36.4088,36.3517,36.3925,5000.0
2013-09-05 12:55:00,44.6,44.65,44.6,44.64,2900.0,36.3843,36.4251,36.3843,36.4169,2900.0
2013-09-05 13:00:00,44.63,44.64,44.63,44.63,5100.0,36.4088,36.4169,36.4088,36.4088,5100.0
2013-09-05 13:05:00,44.64,44.64,44.63,44.63,2400.0,36.4169,36.4169,36.4088,36.4088,2400.0
2013-09-05 13:10:00,44.62,44.62,44.6,44.6,4800.0,36.4006,36.4006,36.3843,36.3843,4800.0
2013-09-05 13:15:00,44.61,44.64,44.61,44.64,3200.0,36.3925,36.4169,36.3925,36.4169,3200.0
2013-09-05 13:20:00,44.65,44.68,44.65,44.67,16900.0,36.4251,36.4496,36.4251,36.4414,16900.0
2013-09-05 13:25:00,44.67,44.67,44.61,44.62,5300.0,36.4414,36.4414,36.3925,36.4006,5300.0
2013-09-05 13:30:00,44.62,44.65,44.62,44.64,4100.0,36.4006,36.4251,36.4006,36.4169,4100.0
2013-09-05 13:35:00,44.64,44.65,44.63,44.65,4300.0,36.4169,36.4251,36.4088,36.4251,4300.0
2013-09-05 13:40:00,44.64,44.69,44.63,44.68,5100.0,36.4169,36.4577,36.4088,36.4496,5100.0
2013-09-05 13:45:00,44.68,44.69,44.67,44.67,11100.0,36.4496,36.4577,36.4414,36.4414,11100.0
2013-09-05 13:50:00,44.67,44.67,44.64,44.64,7200.0,36.4414,36.4414,36.4169,36.4169,7200.0
2013-09-05 13:55:00,44.63,44.64,44.61,44.61,4600.0,36.4088,36.4169,36.3925,36.3925,4600.0
2013-09-05 14:00:00,44.61,44.65,44.61,44.65,2500.0,36.3925,36.4251,36.3925,36.4251,2500.0
2013-09-05 14:05:00,44.65,44.65,44.63,44.63,11400.0,36.4251,36.4251,36.4088,36.4088,11400.0
2013-09-05 14:10:00,44.62,44.62,44.59,44.59,11800.0,36.4006,36.4006,36.3761,36.3761,11800.0
2013-09-05 14:15:00,44.59,44.6,44.59,44.59,7800.0,36.3761,36.3843,36.3761,36.3761,7800.0
2013-09-05 14:20:00,44.59,44.59,44.57,44.59,2800.0,36.3761,36.3761,36.3598,36.3761,2800.0
2013-09-05 14:25:00,44.6,44.62,44.6,44.62,2700.0,36.3843,36.4006,36.3843,36.4006,2700.0
2013-09-05 14:30:00,44.61,44.65,44.61,44.63,8800.0,36.3925,36.4251,36.3925,36.4088,8800.0
2013-09-05 14:35:00,44.64,44.66,44.64,44.66,10100.0,36.4169,36.4333,36.4169,36.4333,10100.0
2013-09-05 14:40:00,44.65,44.65,44.58,44.59,10800.0,36.4251,36.4251,36.368,36.3761,10800.0
2013-09-05 14:45:00,44.58,44.59,44.57,44.58,3500.0,36.368,36.3761,36.3598,36.368,3500.0
2013-09-05 14:50:00,44.58,44.58,44.56,44.58,24100.0,36.368,36.368,36.3517,36.368,24100.0
2013-09-05 14:55:00,44.58,44.58,44.57,44.58,5900.0,36.368,36.368,36.3598,36.368,5900.0
2013-09-05 15:00:00,44.59,44.6,44.57,44.58,30600.0,36.3761,36.3843,36.3598,36.368,30600.0
2013-09-05 15:05:00,44.57,44.58,44.55,44.57,14400.0,36.3598,36.368,36.3435,36.3598,14400.0
2013-09-05 15:10:00,44.57,44.57,44.55,44.55,10500.0,36.3598,36.3598,36.3435,36.3435,10500.0
2013-09-05 15:15:00,44.56,44.58,44.55,44.58,11500.0,36.3517,36.368,36.3435,36.368,11500.0
2013-09-05 15:20:00,44.58,44.58,44.54,44.57,24200.0,36.368,36.368,36.3354,36.3598,24200.0
2013-09-05 15:25:00,44.57,44.58,44.55,44.58,17300.0,36.3598,36.368,36.3435,36.368,17300.0
2013-09-05 15:30:00,44.57,44.58,44.5,44.51,27700.0,36.3598,36.368,36.3027,36.3109,27700.0
2013-09-05 15:35:00,44.5,44.52,44.5,44.52,14600.0,36.3027,36.319,36.3027,36.319,14600.0
2013-09-05 15:40:00,44.52,44.58,44.52,44.58,14500.0,36.319,36.368,36.319,36.368,14500.0
2013-09-05 15:45:00,44.58,44.6,44.57,44.6,16200.0,36.368,36.3843,36.3598,36.3843,16200.0
2013-09-05 15:50:00,44.6,44.6,44.57,44.57,25800.0,36.3843,36.3843,36.3598,36.3598,25800.0
2013-09-05 15:55:00,44.57,44.6,44.57,44.6,105600.0,36.3598,36.3843,36.3598,36.3843,105600.0
2013-09-06 09:30:00,44.63,44.78,44.61,44.76,12000.0,36.4088,36.5311,36.3925,36.5148,12000.0
2013-09-06 09:35:00,44.81,44.83,44.68,44.68,5200.0,36.5556,36.5719,36.4496,36.4496,5200.0
2013-09-06 09:40:00,44.66,44.66,44.46,44.49,5700.0,36.4333,36.4333,36.2701,36.2946,5700.0
2013-09-06 09:45:00,44.49,44.49,44.3,44.39,5800.0,36.2946,36.2946,36.1396,36.213,5800.0
2013-09-06 09:50:00,44.41,44.46,44.36,44.46,3800.0,36.2293,36.2701,36.1885,36.2701,3800.0
2013-09-06 09:55:00,44.46,44.46,44.4,44.41,2600.0,36.2701,36.2701,36.2211,36.2293,2600.0
2013-09-06 10:00:00,44.39,44.4,44.18,44.18,6800.0,36.213,36.2211,36.0417,36.0417,6800.0
2013-09-06 10:05:00,44.2,44.31,44.2,44.31,31300.0,36.058,36.1477,36.058,36.1477,31300.0
2013-09-06 10:10:00,44.3,44.37,44.29,44.35,4300.0,36.1396,36.1967,36.1314,36.1804,4300.0
2013-09-06 10:15:00,44.41,44.47,44.39,44.47,16400.0,36.2293,36.2783,36.213,36.2783,16400.0
2013-09-06 10:20:00,44.45,44.46,44.41,44.44,4100.0,36.2619,36.2701,36.2293,36.2538,4100.0
2013-09-06 10:25:00,44.43,44.47,44.4,44.42,22700.0,36.2456,36.2783,36.2211,36.2375,22700.0
2013-09-06 10:30:00,44.43,44.48,44.42,44.45,6900.0,36.2456,36.2864,36.2375,36.2619,6900.0
2013-09-06 10:35:00,44.47,44.5,44.47,44.48,7400.0,36.2783,36.3027,36.2783,36.2864,7400.0
2013-09-06 10:40:00,44.48,44.66,44.48,44.64,6800.0,36.2864,36.4333,36.2864,36.4169,6800.0
2013-09-06 10:45:00,44.67,44.72,44.67,44.7,4700.0,36.4414,36.4822,36.4414,36.4659,4700.0
2013-09-06 10:50:00,44.7,44.73,44.68,44.73,4900.0,36.4659,36.4904,36.4496,36.4904,4900.0
2013-09-06 10:55:00,44.73,44.81,44.73,44.76,8500.0,36.4904,36.5556,36.4904,36.5148,8500.0
2013-09-06 11:00:00,44.78,44.83,44.77,44.81,28700.0,36.5311,36.5719,36.523,36.5556,28700.0
2013-09-06 11:05:00,44.81,44.82,44.74,44.78,14600.0,36.5556,36.5638,36.4985,36.5311,14600.0
2013-09-06 11:10:00,44.77,44.85,44.77,44.83,23700.0,36.523,36.5883,36.523,36.5719,23700.0
2013-09-06 11:15:00,44.84,44.85,44.79,44.79,3400.0,36.5801,36.5883,36.5393,36.5393,3400.0
2013-09-06 11:20:00,44.79,44.84,44.79,44.82,10900.0,36.5393,36.5801,36.5393,36.5638,10900.0
2013-09-06 11:25:00,44.81,44.89,44.81,44.89,8200.0,36.5556,36.6209,36.5556,36.6209,8200.0
2013-09-06 11:30:00,44.89,44.93,44.86,44.93,2700.0,36.6209,36.6535,36.5964,36.6535,2700.0
2013-09-06 11:35:00,44.93,44.93,44.9,44.91,5000.0,36.6535,36.6535,36.629,36.6372,5000.0
2013-09-06 11:40:00,44.9,44.91,44.87,44.87,5400.0,36.629,36.6372,36.6046,36.6046,5400.0
2013-09-06 11:45:00,44.89,44.94,44.89,44.94,1800.0,36.6209,36.6617,36.6209,36.6617,1800.0
2013-09-06 11:50:00,44.94,44.95,44.92,44.95,5700.0,36.6617,36.6698,36.6454,36.6698,5700.0
2013-09-06 11:55:00,44.95,44.95,44.91,44.95,4800.0,36.6698,36.6698,36.6372,36.6698,4800.0
2013-09-06 12:00:00,44.95,45.01,44.95,45.0,14100.0,36.6698,36.7188,36.6698,36.7106,14100.0
2013-09-06 12:05:00,45.0,45.01,44.94,44.97,19100.0,36.7106,36.7188,36.6617,36.6861,19100.0
2013-09-06 12:10:00,44.98,45.0,44.98,45.0,2800.0,36.6943,36.7106,36.6943,36.7106,2800.0
2013-09-06 12:15:00,45.01,45.08,45.01,45.08,6700.0,36.7188,36.7759,36.7188,36.7759,6700.0
2013-09-06 12:20:00,45.09,45.11,45.08,45.09,16100.0,36.784,36.8004,36.7759,36.784,16100.0
2013-09-06 12:25:00,45.09,45.09,44.99,44.99,6600.0,36.784,36.784,36.7025,36.7025,6600.0
2013-09-06 12:30:00,45.0,45.0,44.93,44.94,5400.0,36.7106,36.7106,36.6535,36.6617,5400.0
2013-09-06 12:35:00,44.93,44.93,44.87,44.87,2000.0,36.6535,36.6535,36.6046,36.6046,2000.0
2013-09-06 12:40:00,44.88,44.93,44.86,44.93,7300.0,36.6127,36.6535,36.5964,36.6535,7300.0
2013-09-06 12:45:00,44.93,44.94,44.9,44.91,5200.0,36.6535,36.6617,36.629,36.6372,5200.0
2013-09-06 12:50:00,44.91,44.97,44.91,44.97,5700.0,36.6372,36.6861,36.6372,36.6861,5700.0
2013-09-06 12:55:00,44.98,45.0,44.98,45.0,6900.0,36.6943,36.7106,36.6943,36.7106,6900.0
2013-09-06 13:00:00,44.99,45.08,44.99,45.07,5100.0,36.7025,36.7759,36.7025,36.7677,5100.0
2013-09-06 13:05:00,45.08,45.1,45.07,45.1,8000.0,36.7759,36.7922,36.7677,36.7922,8000.0
2013-09-06 13:10:00,45.1,45.1,45.09,45.09,2600.0,36.7922,36.7922,36.784,36.784,2600.0
2013-09-06 13:15:00,45.1,45.15,45.09,45.15,3900.0,36.7922,36.833,36.784,36.833,3900.0
2013-09-06 13:20:00,45.15,45.15,45.13,45.14,9800.0,36.833,36.833,36.8167,36.8248,9800.0
2013-09-06 13:25:00,45.14,45.14,45.1,45.12,10100.0,36.8248,36.8248,36.7922,36.8085,10100.0
2013-09-06 13:30:00,45.12,45.12,45.1,45.12,4600.0,36.8085,36.8085,36.7922,36.8085,4600.0
2013-09-06 13:35:00,45.12,45.15,45.12,45.15,3800.0,36.8085,36.833,36.8085,36.833,3800.0
2013-09-06 13:40:00,45.14,45.19,45.14,45.19,7400.0,36.8248,36.8656,36.8248,36.8656,7400.0
2013-09-06 13:45:00,45.19,45.24,45.18,45.23,16000.0,36.8656,36.9064,36.8575,36.8983,16000.0
2013-09-06 13:50:00,45.23,45.29,45.23,45.27,7500.0,36.8983,36.9472,36.8983,36.9309,7500.0
2013-09-06 13:55:00,45.27,45.28,45.25,45.25,8000.0,36.9309,36.939,36.9146,36.9146,8000.0
2013-09-06 14:00:00,45.25,45.3,45.25,45.29,12000.0,36.9146,36.9554,36.9146,36.9472,12000.0
2013-09-06 14:05:00,45.29,45.33,45.29,45.32,9900.0,36.9472,36.9798,36.9472,36.9717,9900.0
2013-09-06 14:10:00,45.32,45.33,45.27,45.27,10500.0,36.9717,36.9798,36.9309,36.9309,10500.0
2013-09-06 14:15:00,45.26,45.27,45.25,45.25,5500.0,36.9227,36.9309,36.9146,36.9146,5500.0
2013-09-06 14:20:00,45.26,45.27,45.24,45.24,10100.0,36.9227,36.9309,36.9064,36.9064,10100.0
2013-09-06 14:25:00,45.24,45.26,45.24,45.26,6900.0,36.9064,36.9227,36.9064,36.9227,6900.0
2013-09-06 14:30:00,45.26,45.27,45.24,45.24,12600.0,36.9227,36.9309,36.9064,36.9064,12600.0
2013-09-06 14:35:00,45.24,45.26,45.24,45.26,8200.0,36.9064,36.9227,36.9064,36.9227,8200.0
2013-09-06 14:40:00,45.26,45.27,45.24,45.24,9200.0,36.9227,36.9309,36.9064,36.9064,9200.0
2013-09-06 14:45:00,45.24,45.28,45.24,45.27,7400.0,36.9064,36.939,36.9064,36.9309,7400.0
2013-09-06 14:50:00,45.27,45.36,45.27,45.35,13400.0,36.9309,37.0043,36.9309,36.9961,13400.0
2013-09-06 14:55:00,45.34,45.34,45.24,45.24,11900.0,36.988,36.988,36.9064,36.9064,11900.0
2013-09-06 15:00:00,45.25,45.25,45.23,45.24,7800.0,36.9146,36.9146,36.8983,36.9064,7800.0
2013-09-06 15:05:00,45.25,45.26,45.17,45.21,28000.0,36.9146,36.9227,36.8493,36.8819,28000.0
2013-09-06 15:10:00,45.21,45.21,45.15,45.17,10500.0,36.8819,36.8819,36.833,36.8493,10500.0
2013-09-06 15:15:00,45.17,45.21,45.15,45.17,9900.0,36.8493,36.8819,36.833,36.8493,9900.0
2013-09-06 15:20:00,45.21,45.23,45.19,45.21,8000.0,36.8819,36.8983,36.8656,36.8819,8000.0
2013-09-06 15:25:00,45.2,45.23,45.2,45.21,10000.0,36.8738,36.8983,36.8738,36.8819,10000.0
2013-09-06 15:30:00,45.22,45.23,45.18,45.18,7800.0,36.8901,36.8983,36.8575,36.8575,7800.0
2013-09-06 15:35:00,45.18,45.19,45.13,45.15,27500.0,36.8575,36.8656,36.8167,36.833,27500.0
2013-09-06 15:40:00,45.15,45.21,45.15,45.2,13100.0,36.833,36.8819,36.833,36.8738,13100.0
2013-09-06 15:45:00,45.19,45.21,45.13,45.14,51000.0,36.8656,36.8819,36.8167,36.8248,51000.0
2013-09-06 15:50:00,45.13,45.19,45.13,45.19,10700.0,36.8167,36.8656,36.8167,36.8656,10700.0
2013-09-06 15:55:00,45.2,45.2,45.09,45.1,31800.0,36.8738,36.8738,36.784,36.7922,31800.0
2013-09-09 09:30:00,45.41,45.68,45.24,45.37,54200.0,37.0451,37.2654,36.9064,37.0125,54200.0
2013-09-09 09:35:00,45.37,45.5,45.35,45.35,16800.0,37.0125,37.1185,36.9961,36.9961,16800.0
2013-09-09 09:40:00,45.36,45.36,45.01,45.08,90200.0,37.0043,37.0043,36.7188,36.7759,90200.0
2013-09-09 09:45:00,45.08,45.2,45.06,45.07,13400.0,36.7759,36.8738,36.7596,36.7677,13400.0
2013-09-09 09:50:00,45.07,45.17,45.07,45.14,11400.0,36.7677,36.8493,36.7677,36.8248,11400.0
2013-09-09 09:55:00,45.14,45.18,45.12,45.18,8500.0,36.8248,36.8575,36.8085,36.8575,8500.0
2013-09-09 10:00:00,45.18,45.25,45.18,45.2,12600.0,36.8575,36.9146,36.8575,36.8738,12600.0
2013-09-09 10:05:00,45.19,45.2,45.12,45.13,16000.0,36.8656,36.8738,36.8085,36.8167,16000.0
2013-09-09 10:10:00,45.12,45.14,45.08,45.14,7500.0,36.8085,36.8248,36.7759,36.8248,7500.0
2013-09-09 10:15:00,45.16,45.25,45.16,45.23,9800.0,36.8411,36.9146,36.8411,36.8983,9800.0
2013-09-09 10:20:00,45.22,45.24,45.19,45.19,7100.0,36.8901,36.9064,36.8656,36.8656,7100.0
2013-09-09 10:25:00,45.19,45.23,45.19,45.21,7700.0,36.8656,36.8983,36.8656,36.8819,7700.0
2013-09-09 10:30:00,45.21,45.24,45.2,45.23,13200.0,36.8819,36.9064,36.8738,36.8983,13200.0
2013-09-09 10:35:00,45.23,45.25,45.23,45.23,8300.0,36.8983,36.9146,36.8983,36.8983,8300.0
2013-09-09 10:40:00,45.24,45.34,45.24,45.3,16000.0,36.9064,36.988,36.9064,36.9554,16000.0
2013-09-09 10:45:00,45.29,45.32,45.28,45.31,8400.0,36.9472,36.9717,36.939,36.9635,8400.0
2013-09-09 10:50:00,45.31,45.32,45.22,45.22,13900.0,36.9635,36.9717,36.8901,36.8901,13900.0
2013-09-09 10:55:00,45.22,45.26,45.22,45.24,8500.0,36.8901,36.9227,36.8901,36.9064,8500.0
2013-09-09 11:00:00,45.25,45.26,45.2,45.2,11100.0,36.9146,36.9227,36.8738,36.8738,11100.0
2013-09-09 11:05:00,45.2,45.22,45.12,45.13,76300.0,36.8738,36.8901,36.8085,36.8167,76300.0
2013-09-09 11:10:00,45.14,45.18,45.06,45.08,33600.0,36.8248,36.8575,36.7596,36.7759,33600.0
2013-09-09 11:15:00,45.08,45.09,45.0,45.02,10700.0,36.7759,36.784,36.7106,36.7269,10700.0
2013-09-09 11:20:00,45.02,45.05,45.02,45.04,9000.0,36.7269,36.7514,36.7269,36.7433,9000.0
2013-09-09 11:25:00,45.04,45.06,45.01,45.02,9800.0,36.7433,36.7596,36.7188,36.7269,9800.0
2013-09-09 11:30:00,45.02,45.09,45.02,45.09,8300.0,36.7269,36.784,36.7269,36.784,8300.0
2013-09-09 11:35:00,45.09,45.13,45.09,45.13,11300.0,36.784,36.8167,36.784,36.8167,11300.0
2013-09-09 11:40:00,45.13,45.15,45.13,45.14,12400.0,36.8167,36.833,36.8167,36.8248,12400.0
2013-09-09 11:45:00,45.13,45.14,45.11,45.13,10900.0,36.8167,36.8248,36.8004,36.8167,10900.0
2013-09-09 11:50:00,45.13,45.18,45.12,45.16,12900.0,36.8167,36.8575,36.8085,36.8411,12900.0
2013-09-09 11:55:00,45.15,45.18,45.15,45.18,3900.0,36.833,36.8575,36.833,36.8575,3900.0
2013-09-09 12:00:00,45.18,45.2,45.18,45.2,4200.0,36.8575,36.8738,36.8575,36.8738,4200.0
2013-09-09 12:05:00,45.19,45.21,45.18,45.19,9900.0,36.8656,36.8819,36.8575,36.8656,9900.0
2013-09-09 12:10:00,45.19,45.25,45.19,45.24,9600.0,36.8656,36.9146,36.8656,36.9064,9600.0
2013-09-09 12:15:00,45.24,45.25,45.23,45.23,21200.0,36.9064,36.9146,36.8983,36.8983,21200.0
2013-09-09 12:20:00,45.23,45.23,45.22,45.22,4500.0,36.8983,36.8983,36.8901,36.8901,4500.0
2013-09-09 12:25:00,45.22,45.24,45.21,45.22,6600.0,36.8901,36.9064,36.8819,36.8901,6600.0
2013-09-09 12:30:00,45.24,45.24,45.21,45.21,4300.0,36.9064,36.9064,36.8819,36.8819,4300.0
2013-09-09 12:35:00,45.21,45.22,45.2,45.22,4900.0,36.8819,36.8901,36.8738,36.8901,4900.0
2013-09-09 12:40:00,45.21,45.22,45.21,45.22,3200.0,36.8819,36.8901,36.8819,36.8901,3200.0
2013-09-09 12:45:00,45.21,45.22,45.2,45.21,3100.0,36.8819,36.8901,36.8738,36.8819,3100.0
2013-09-09 12:50:00,45.21,45.22,45.2,45.2,5500.0,36.8819,36.8901,36.8738,36.8738,5500.0
2013-09-09 12:55:00,45.2,45.22,45.2,45.21,3200.0,36.8738,36.8901,36.8738,36.8819,3200.0
2013-09-09 13:00:00,45.22,45.23,45.21,45.23,3900.0,36.8901,36.8983,36.8819,36.8983,3900.0
2013-09-09 13:05:00,45.23,45.26,45.23,45.23,14000.0,36.8983,36.9227,36.8983,36.8983,14000.0
2013-09-09 13:10:00,45.22,45.23,45.2,45.21,15100.0,36.8901,36.8983,36.8738,36.8819,15100.0
2013-09-09 13:15:00,45.21,45.22,45.2,45.2,21700.0,36.8819,36.8901,36.8738,36.8738,21700.0
2013-09-09 13:20:00,45.19,45.22,45.19,45.2,8100.0,36.8656,36.8901,36.8656,36.8738,8100.0
2013-09-09 13:25:00,45.2,45.21,45.19,45.19,4900.0,36.8738,36.8819,36.8656,36.8656,4900.0
2013-09-09 13:30:00,45.19,45.24,45.17,45.24,14100.0,36.8656,36.9064,36.8493,36.9064,14100.0
2013-09-09 13:35:00,45.23,45.23,45.21,45.21,8100.0,36.8983,36.8983,36.8819,36.8819,8100.0
2013-09-09 13:40:00,45.21,45.22,45.21,45.21,2700.0,36.8819,36.8901,36.8819,36.8819,2700.0
2013-09-09 13:45:00,45.21,45.22,45.19,45.19,14200.0,36.8819,36.8901,36.8656,36.8656,14200.0
2013-09-09 13:50:00,45.2,45.2,45.17,45.17,4900.0,36.8738,36.8738,36.8493,36.8493,4900.0
2013-09-09 13:55:00,45.17,45.19,45.17,45.18,15100.0,36.8493,36.8656,36.8493,36.8575,15100.0
2013-09-09 14:00:00,45.18,45.22,45.18,45.22,9800.0,36.8575,36.8901,36.8575,36.8901,9800.0
2013-09-09 14:05:00,45.22,45.23,45.2,45.2,16300.0,36.8901,36.8983,36.8738,36.8738,16300.0
2013-09-09 14:10:00,45.21,45.22,45.19,45.2,5600.0,36.8819,36.8901,36.8656,36.8738,5600.0
2013-09-09 14:15:00,45.2,45.27,45.19,45.27,15500.0,36.8738,36.9309,36.8656,36.9309,15500.0
2013-09-09 14:20:00,45.26,45.28,45.25,45.25,7700.0,36.9227,36.939,36.9146,36.9146,7700.0
2013-09-09 14:25:00,45.25,45.26,45.24,45.24,5700.0,36.9146,36.9227,36.9064,36.9064,5700.0
2013-09-09 14:30:00,45.24,45.25,45.22,45.22,13500.0,36.9064,36.9146,36.8901,36.8901,13500.0
2013-09-09 14:35:00,45.22,45.22,45.16,45.16,17000.0,36.8901,36.8901,36.8411,36.8411,17000.0
2013-09-09 14:40:00,45.16,45.16,45.1,45.1,25700.0,36.8411,36.8411,36.7922,36.7922,25700.0
2013-09-09 14:45:00,45.11,45.11,45.1,45.1,3800.0,36.8004,36.8004,36.7922,36.7922,3800.0
2013-09-09 14:50:00,45.1,45.11,45.03,45.04,34400.0,36.7922,36.8004,36.7351,36.7433,34400.0
2013-09-09 14:55:00,45.03,45.04,44.89,44.9,54200.0,36.7351,36.7433,36.6209,36.629,54200.0
2013-09-09 15:00:00,44.9,44.91,44.88,44.88,44100.0,36.629,36.6372,36.6127,36.6127,44100.0
2013-09-09 15:05:00,44.89,44.89,44.79,44.8,51000.0,36.6209,36.6209,36.5393,36.5475,51000.0
2013-09-09 15:10:00,44.8,44.81,44.75,44.76,45000.0,36.5475,36.5556,36.5067,36.5148,45000.0
2013-09-09 15:15:00,44.76,44.8,44.72,44.78,68000.0,36.5148,36.5475,36.4822,36.5311,68000.0
2013-09-09 15:20:00,44.77,44.79,44.75,44.77,25400.0,36.523,36.5393,36.5067,36.523,25400.0
2013-09-09 15:25:00,44.77,44.78,44.73,44.73,39000.0,36.523,36.5311,36.4904,36.4904,39000.0
2013-09-09 15:30:00,44.74,44.78,44.72,44.76,62200.0,36.4985,36.5311,36.4822,36.5148,62200.0
2013-09-09 15:35:00,44.76,44.8,44.76,44.78,39000.0,36.5148,36.5475,36.5148,36.5311,39000.0
2013-09-09 15:40:00,44.79,44.84,44.78,44.82,47000.0,36.5393,36.5801,36.5311,36.5638,47000.0
2013-09-09 15:45:00,44.82,44.89,44.81,44.88,47200.0,36.5638,36.6209,36.5556,36.6127,47200.0
2013-09-09 15:50:00,44.89,44.93,44.88,44.92,26000.0,36.6209,36.6535,36.6127,36.6454,26000.0
2013-09-09 15:55:00,44.92,44.94,44.91,44.93,57900.0,36.6454,36.6617,36.6372,36.6535,57900.0
2013-09-10 09:30:00,45.12,45.23,45.11,45.2,10000.0,36.8085,36.8983,36.8004,36.8738,10000.0
2013-09-10 09:35:00,45.21,45.21,45.07,45.17,3400.0,36.8819,36.8819,36.7677,36.8493,3400.0
2013-09-10 09:40:00,45.15,45.18,45.1,45.16,5000.0,36.833,36.8575,36.7922,36.8411,5000.0
2013-09-10 09:45:00,45.18,45.26,45.15,45.26,3700.0,36.8575,36.9227,36.833,36.9227,3700.0
2013-09-10 09:50:00,45.28,45.29,45.21,45.24,4300.0,36.939,36.9472,36.8819,36.9064,4300.0
2013-09-10 09:55:00,45.25,45.28,45.19,45.19,4600.0,36.9146,36.939,36.8656,36.8656,4600.0
2013-09-10 10:00:00,45.19,45.23,45.19,45.23,7700.0,36.8656,36.8983,36.8656,36.8983,7700.0
2013-09-10 10:05:00,45.22,45.25,45.21,45.24,5900.0,36.8901,36.9146,36.8819,36.9064,5900.0
2013-09-10 10:10:00,45.24,45.3,45.24,45.3,6600.0,36.9064,36.9554,36.9064,36.9554,6600.0
2013-09-10 10:15:00,45.31,45.31,45.24,45.26,5800.0,36.9635,36.9635,36.9064,36.9227,5800.0
2013-09-10 10:20:00,45.27,45.34,45.27,45.33,4100.0,36.9309,36.988,36.9309,36.9798,4100.0
2013-09-10 10:25:00,45.33,45.37,45.32,45.37,3600.0,36.9798,37.0125,36.9717,37.0125,3600.0
2013-09-10 10:30:00,45.37,45.44,45.37,45.38,8600.0,37.0125,37.0696,37.0125,37.0206,8600.0
2013-09-10 10:35:00,45.37,45.41,45.37,45.41,4100.0,37.0125,37.0451,37.0125,37.0451,4100.0
2013-09-10 10:40:00,45.41,45.46,45.41,45.44,5600.0,37.0451,37.0859,37.0451,37.0696,5600.0
2013-09-10 10:45:00,45.43,45.43,45.39,45.4,2900.0,37.0614,37.0614,37.0288,37.0369,2900.0
2013-09-10 10:50:00,45.4,45.43,45.38,45.42,5200.0,37.0369,37.0614,37.0206,37.0533,5200.0
2013-09-10 10:55:00,45.43,45.45,45.41,45.44,5200.0,37.0614,37.0777,37.0451,37.0696,5200.0
2013-09-10 11:00:00,45.44,45.46,45.41,45.46,7900.0,37.0696,37.0859,37.0451,37.0859,7900.0
2013-09-10 11:05:00,45.46,45.47,45.46,45.47,4800.0,37.0859,37.094,37.0859,37.094,4800.0
2013-09-10 11:10:00,45.48,45.49,45.47,45.48,5400.0,37.1022,37.1104,37.094,37.1022,5400.0
2013-09-10 11:15:00,45.49,45.51,45.49,45.51,4200.0,37.1104,37.1267,37.1104,37.1267,4200.0
2013-09-10 11:20:00,45.51,45.58,45.5,45.58,7100.0,37.1267,37.1838,37.1185,37.1838,7100.0
2013-09-10 11:25:00,45.59,45.61,45.55,45.6,36300.0,37.1919,37.2083,37.1593,37.2001,36300.0
2013-09-10 11:30:00,45.59,45.62,45.57,45.62,21000.0,37.1919,37.2164,37.1756,37.2164,21000.0
2013-09-10 11:35:00,45.63,45.64,45.61,45.61,3900.0,37.2246,37.2327,37.2083,37.2083,3900.0
2013-09-10 11:40:00,45.61,45.64,45.59,45.6,20800.0,37.2083,37.2327,37.1919,37.2001,20800.0
2013-09-10 11:45:00,45.58,45.61,45.58,45.61,9300.0,37.1838,37.2083,37.1838,37.2083,9300.0
2013-09-10 11:50:00,45.61,45.64,45.61,45.64,5700.0,37.2083,37.2327,37.2083,37.2327,5700.0
2013-09-10 11:55:00,45.64,45.64,45.61,45.61,5900.0,37.2327,37.2327,37.2083,37.2083,5900.0
2013-09-10 12:00:00,45.61,45.62,45.59,45.6,7100.0,37.2083,37.2164,37.1919,37.2001,7100.0
2013-09-10 12:05:00,45.6,45.62,45.59,45.62,2500.0,37.2001,37.2164,37.1919,37.2164,2500.0
2013-09-10 12:10:00,45.62,45.62,45.61,45.62,6300.0,37.2164,37.2164,37.2083,37.2164,6300.0
2013-09-10 12:15:00,45.62,45.64,45.62,45.64,7500.0,37.2164,37.2327,37.2164,37.2327,7500.0
2013-09-10 12:20:00,45.64,45.65,45.64,45.65,5000.0,37.2327,37.2409,37.2327,37.2409,5000.0
2013-09-10 12:25:00,45.65,45.66,45.63,45.63,11200.0,37.2409,37.249,37.2246,37.2246,11200.0
2013-09-10 12:30:00,45.64,45.66,45.64,45.66,2700.0,37.2327,37.249,37.2327,37.249,2700.0
2013-09-10 12:35:00,45.66,45.68,45.66,45.68,4100.0,37.249,37.2654,37.249,37.2654,4100.0
2013-09-10 12:40:00,45.68,45.71,45.68,45.7,21100.0,37.2654,37.2898,37.2654,37.2817,21100.0
2013-09-10 12:45:00,45.7,45.72,45.7,45.71,15000.0,37.2817,37.298,37.2817,37.2898,15000.0
2013-09-10 12:50:00,45.71,45.76,45.7,45.75,12100.0,37.2898,37.3306,37.2817,37.3225,12100.0
2013-09-10 12:55:00,45.74,45.79,45.74,45.78,13800.0,37.3143,37.3551,37.3143,37.3469,13800.0
2013-09-10 13:00:00,45.78,45.79,45.72,45.72,10600.0,37.3469,37.3551,37.298,37.298,10600.0
2013-09-10 13:05:00,45.72,45.77,45.72,45.76,21000.0,37.298,37.3388,37.298,37.3306,21000.0
2013-09-10 13:10:00,45.77,45.77,45.74,45.75,14400.0,37.3388,37.3388,37.3143,37.3225,14400.0
2013-09-10 13:15:00,45.75,45.77,45.74,45.77,10200.0,37.3225,37.3388,37.3143,37.3388,10200.0
2013-09-10 13:20:00,45.76,45.76,45.74,45.75,9400.0,37.3306,37.3306,37.3143,37.3225,9400.0
2013-09-10 13:25:00,45.76,45.77,45.76,45.76,5600.0,37.3306,37.3388,37.3306,37.3306,5600.0
2013-09-10 13:30:00,45.76,45.77,45.76,45.77,3300.0,37.3306,37.3388,37.3306,37.3388,3300.0
2013-09-10 13:35:00,45.77,45.8,45.77,45.8,6800.0,37.3388,37.3633,37.3388,37.3633,6800.0
2013-09-10 13:40:00,45.82,45.86,45.82,45.86,9900.0,37.3796,37.4122,37.3796,37.4122,9900.0
2013-09-10 13:45:00,45.85,45.86,45.83,45.84,5600.0,37.404,37.4122,37.3877,37.3959,5600.0
2013-09-10 13:50:00,45.83,45.84,45.82,45.84,5300.0,37.3877,37.3959,37.3796,37.3959,5300.0
2013-09-10 13:55:00,45.83,45.84,45.83,45.84,7200.0,37.3877,37.3959,37.3877,37.3959,7200.0
2013-09-10 14:00:00,45.84,45.88,45.84,45.87,46400.0,37.3959,37.4285,37.3959,37.4204,46400.0
2013-09-10 14:05:00,45.87,45.89,45.87,45.88,14600.0,37.4204,37.4367,37.4204,37.4285,14600.0
2013-09-10 14:10:00,45.89,45.89,45.84,45.86,10500.0,37.4367,37.4367,37.3959,37.4122,10500.0
2013-09-10 14:15:00,45.86,45.86,45.84,45.86,4900.0,37.4122,37.4122,37.3959,37.4122,4900.0
2013-09-10 14:20:00,45.85,45.87,45.85,45.87,7700.0,37.404,37.4204,37.404,37.4204,7700.0
2013-09-10 14:25:00,45.87,45.88,45.87,45.88,5100.0,37.4204,37.4285,37.4204,37.4285,5100.0
2013-09-10 14:30:00,45.88,45.88,45.87,45.87,10900.0,37.4285,37.4285,37.4204,37.4204,10900.0
2013-09-10 14:35:00,45.87,45.89,45.86,45.89,10400.0,37.4204,37.4367,37.4122,37.4367,10400.0
2013-09-10 14:40:00,45.88,45.9,45.88,45.89,5900.0,37.4285,37.4448,37.4285,37.4367,5900.0
2013-09-10 14:45:00,45.89,45.9,45.88,45.89,8300.0,37.4367,37.4448,37.4285,37.4367,8300.0
2013-09-10 14:50:00,45.89,45.9,45.88,45.89,9800.0,37.4367,37.4448,37.4285,37.4367,9800.0
2013-09-10 14:55:00,45.88,45.9,45.87,45.9,10500.0,37.4285,37.4448,37.4204,37.4448,10500.0
2013-09-10 15:00:00,45.89,45.89,45.88,45.89,5100.0,37.4367,37.4367,37.4285,37.4367,5100.0
2013-09-10 15:05:00,45.89,45.9,45.87,45.88,13400.0,37.4367,37.4448,37.4204,37.4285,13400.0
2013-09-10 15:10:00,45.88,45.88,45.85,45.86,8400.0,37.4285,37.4285,37.404,37.4122,8400.0
2013-09-10 15:15:00,45.86,45.88,45.85,45.88,15200.0,37.4122,37.4285,37.404,37.4285,15200.0
2013-09-10 15:20:00,45.88,45.89,45.86,45.89,16300.0,37.4285,37.4367,37.4122,37.4367,16300.0
2013-09-10 15:25:00,45.89,45.9,45.88,45.88,12600.0,37.4367,37.4448,37.4285,37.4285,12600.0
2013-09-10 15:30:00,45.88,45.88,45.84,45.84,18300.0,37.4285,37.4285,37.3959,37.3959,18300.0
2013-09-10 15:35:00,45.85,45.85,45.82,45.82,11100.0,37.404,37.404,37.3796,37.3796,11100.0
2013-09-10 15:40:00,45.83,45.85,45.82,45.84,26600.0,37.3877,37.404,37.3796,37.3959,26600.0
2013-09-10 15:45:00,45.85,45.88,45.84,45.87,32000.0,37.404,37.4285,37.3959,37.4204,32000.0
2013-09-10 15:50:00,45.86,45.88,45.85,45.87,25600.0,37.4122,37.4285,37.404,37.4204,25600.0
2013-09-10 15:55:00,45.86,45.92,45.85,45.9,84400.0,37.4122,37.4612,37.404,37.4448,84400.0
2013-09-11 09:30:00,45.87,46.05,45.82,46.05,12300.0,37.4204,37.5672,37.3796,37.5672,12300.0
2013-09-11 09:35:00,46.06,46.09,46.02,46.06,3400.0,37.5754,37.5998,37.5427,37.5754,3400.0
2013-09-11 09:40:00,46.07,46.09,45.96,45.96,9900.0,37.5835,37.5998,37.4938,37.4938,9900.0
2013-09-11 09:45:00,45.98,46.02,45.96,45.97,5500.0,37.5101,37.5427,37.4938,37.5019,5500.0
2013-09-11 09:50:00,45.97,46.02,45.96,45.98,2800.0,37.5019,37.5427,37.4938,37.5101,2800.0
2013-09-11 09:55:00,45.98,45.98,45.87,45.96,5800.0,37.5101,37.5101,37.4204,37.4938,5800.0
2013-09-11 10:00:00,45.97,45.98,45.92,45.95,5800.0,37.5019,37.5101,37.4612,37.4856,5800.0
2013-09-11 10:05:00,45.95,45.99,45.95,45.97,4700.0,37.4856,37.5183,37.4856,37.5019,4700.0
2013-09-11 10:10:00,45.96,45.99,45.94,45.97,4500.0,37.4938,37.5183,37.4775,37.5019,4500.0
2013-09-11 10:15:00,45.96,45.97,45.95,45.96,1900.0,37.4938,37.5019,37.4856,37.4938,1900.0
2013-09-11 10:20:00,45.95,45.95,45.88,45.88,2300.0,37.4856,37.4856,37.4285,37.4285,2300.0
2013-09-11 10:25:00,45.9,45.9,45.84,45.86,4500.0,37.4448,37.4448,37.3959,37.4122,4500.0
2013-09-11 10:30:00,45.86,45.92,45.86,45.92,9000.0,37.4122,37.4612,37.4122,37.4612,9000.0
2013-09-11 10:35:00,45.92,45.94,45.92,45.93,4900.0,37.4612,37.4775,37.4612,37.4693,4900.0
2013-09-11 10:40:00,45.95,45.95,45.92,45.92,2600.0,37.4856,37.4856,37.4612,37.4612,2600.0
2013-09-11 10:45:00,45.94,45.95,45.89,45.9,2300.0,37.4775,37.4856,37.4367,37.4448,2300.0
2013-09-11 10:50:00,45.91,45.97,45.91,45.97,3600.0,37.453,37.5019,37.453,37.5019,3600.0
2013-09-11 10:55:00,45.97,45.97,45.93,45.94,4900.0,37.5019,37.5019,37.4693,37.4775,4900.0
2013-09-11 11:00:00,45.97,45.97,45.95,45.96,1800.0,37.5019,37.5019,37.4856,37.4938,1800.0
2013-09-11 11:05:00,45.96,45.98,45.94,45.98,15600.0,37.4938,37.5101,37.4775,37.5101,15600.0
2013-09-11 11:10:00,45.97,45.98,45.96,45.97,2600.0,37.5019,37.5101,37.4938,37.5019,2600.0
2013-09-11 11:15:00,45.98,45.98,45.9,45.9,30300.0,37.5101,37.5101,37.4448,37.4448,30300.0
2013-09-11 11:20:00,45.9,45.92,45.89,45.91,6500.0,37.4448,37.4612,37.4367,37.453,6500.0
2013-09-11 11:25:00,45.92,45.92,45.89,45.89,5600.0,37.4612,37.4612,37.4367,37.4367,5600.0
2013-09-11 11:30:00,45.89,45.95,45.88,45.93,11100.0,37.4367,37.4856,37.4285,37.4693,11100.0
2013-09-11 11:35:00,45.93,46.01,45.93,45.98,5800.0,37.4693,37.5346,37.4693,37.5101,5800.0
2013-09-11 11:40:00,45.98,45.99,45.97,45.99,2800.0,37.5101,37.5183,37.5019,37.5183,2800.0
2013-09-11 11:45:00,45.98,45.98,45.95,45.97,3900.0,37.5101,37.5101,37.4856,37.5019,3900.0
2013-09-11 11:50:00,45.97,45.97,45.91,45.92,9600.0,37.5019,37.5019,37.453,37.4612,9600.0
2013-09-11 11:55:00,45.91,45.92,45.91,45.92,1200.0,37.453,37.4612,37.453,37.4612,1200.0
2013-09-11 12:00:00,45.93,45.93,45.91,45.92,1700.0,37.4693,37.4693,37.453,37.4612,1700.0
2013-09-11 12:05:00,45.92,45.95,45.91,45.95,4900.0,37.4612,37.4856,37.453,37.4856,4900.0
2013-09-11 12:10:00,45.95,45.95,45.91,45.92,4500.0,37.4856,37.4856,37.453,37.4612,4500.0
2013-09-11 12:15:00,45.92,45.95,45.92,45.95,3000.0,37.4612,37.4856,37.4612,37.4856,3000.0
2013-09-11 12:20:00,45.95,45.95,45.93,45.94,4800.0,37.4856,37.4856,37.4693,37.4775,4800.0
2013-09-11 12:25:00,45.93,45.94,45.92,45.94,4000.0,37.4693,37.4775,37.4612,37.4775,4000.0
2013-09-11 12:30:00,45.94,45.95,45.92,45.92,1000.0,37.4775,37.4856,37.4612,37.4612,1000.0
2013-09-11 12:35:00,45.93,45.95,45.92,45.94,1800.0,37.4693,37.4856,37.4612,37.4775,1800.0
2013-09-11 12:40:00,45.94,45.94,45.91,45.92,3900.0,37.4775,37.4775,37.453,37.4612,3900.0
2013-09-11 12:45:00,45.93,45.93,45.89,45.91,2900.0,37.4693,37.4693,37.4367,37.453,2900.0
2013-09-11 12:50:00,45.91,45.92,45.9,45.91,4800.0,37.453,37.4612,37.4448,37.453,4800.0
2013-09-11 12:55:00,45.91,45.93,45.91,45.93,2300.0,37.453,37.4693,37.453,37.4693,2300.0
2013-09-11 13:00:00,45.93,45.93,45.91,45.92,2200.0,37.4693,37.4693,37.453,37.4612,2200.0
2013-09-11 13:05:00,45.93,45.93,45.88,45.89,3900.0,37.4693,37.4693,37.4285,37.4367,3900.0
2013-09-11 13:10:00,45.89,45.9,45.89,45.89,4400.0,37.4367,37.4448,37.4367,37.4367,4400.0
2013-09-11 13:15:00,45.89,45.9,45.88,45.9,1200.0,37.4367,37.4448,37.4285,37.4448,1200.0
2013-09-11 13:20:00,45.89,45.89,45.88,45.89,3400.0,37.4367,37.4367,37.4285,37.4367,3400.0
2013-09-11 13:25:00,45.89,45.9,45.89,45.9,1000.0,37.4367,37.4448,37.4367,37.4448,1000.0
2013-09-11 13:30:00,45.9,45.93,45.89,45.93,6800.0,37.4448,37.4693,37.4367,37.4693,6800.0
2013-09-11 13:35:00,45.94,45.95,45.92,45.92,2500.0,37.4775,37.4856,37.4612,37.4612,2500.0
2013-09-11 13:40:00,45.91,45.93,45.9,45.91,5200.0,37.453,37.4693,37.4448,37.453,5200.0
2013-09-11 13:45:00,45.91,45.91,45.9,45.9,1700.0,37.453,37.453,37.4448,37.4448,1700.0
2013-09-11 13:50:00,45.9,45.9,45.87,45.87,5600.0,37.4448,37.4448,37.4204,37.4204,5600.0
2013-09-11 13:55:00,45.87,45.88,45.86,45.87,2900.0,37.4204,37.4285,37.4122,37.4204,2900.0
2013-09-11 14:00:00,45.88,45.9,45.88,45.89,1200.0,37.4285,37.4448,37.4285,37.4367,1200.0
2013-09-11 14:05:00,45.89,45.9,45.88,45.89,3900.0,37.4367,37.4448,37.4285,37.4367,3900.0
2013-09-11 14:10:00,45.9,45.9,45.87,45.88,5400.0,37.4448,37.4448,37.4204,37.4285,5400.0
2013-09-11 14:15:00,45.87,45.88,45.86,45.87,2600.0,37.4204,37.4285,37.4122,37.4204,2600.0
2013-09-11 14:20:00,45.87,45.87,45.85,45.87,6700.0,37.4204,37.4204,37.404,37.4204,6700.0
2013-09-11 14:25:00,45.87,45.9,45.87,45.9,5200.0,37.4204,37.4448,37.4204,37.4448,5200.0
2013-09-11 14:30:00,45.9,45.9,45.85,45.86,4500.0,37.4448,37.4448,37.404,37.4122,4500.0
2013-09-11 14:35:00,45.85,45.87,45.84,45.84,6700.0,37.404,37.4204,37.3959,37.3959,6700.0
2013-09-11 14:40:00,45.84,45.87,45.83,45.87,5300.0,37.3959,37.4204,37.3877,37.4204,5300.0
2013-09-11 14:45:00,45.87,45.88,45.86,45.88,4600.0,37.4204,37.4285,37.4122,37.4285,4600.0
2013-09-11 14:50:00,45.88,45.9,45.86,45.88,10900.0,37.4285,37.4448,37.4122,37.4285,10900.0
2013-09-11 14:55:00,45.87,45.87,45.85,45.86,5000.0,37.4204,37.4204,37.404,37.4122,5000.0
2013-09-11 15:00:00,45.86,45.88,45.84,45.88,7700.0,37.4122,37.4285,37.3959,37.4285,7700.0
2013-09-11 15:05:00,45.87,45.88,45.84,45.84,5900.0,37.4204,37.4285,37.3959,37.3959,5900.0
2013-09-11 15:10:00,45.84,45.88,45.84,45.88,8900.0,37.3959,37.4285,37.3959,37.4285,8900.0
2013-09-11 15:15:00,45.88,45.9,45.85,45.85,5000.0,37.4285,37.4448,37.404,37.404,5000.0
2013-09-11 15:20:00,45.85,45.86,45.83,45.83,6200.0,37.404,37.4122,37.3877,37.3877,6200.0
2013-09-11 15:25:00,45.84,45.85,45.81,45.81,8500.0,37.3959,37.404,37.3714,37.3714,8500.0
2013-09-11 15:30:00,45.81,45.83,45.8,45.83,10400.0,37.3714,37.3877,37.3633,37.3877,10400.0
2013-09-11 15:35:00,45.82,45.82,45.8,45.82,14900.0,37.3796,37.3796,37.3633,37.3796,14900.0
2013-09-11 15:40:00,45.83,45.83,45.81,45.81,12000.0,37.3877,37.3877,37.3714,37.3714,12000.0
2013-09-11 15:45:00,45.82,45.85,45.78,45.8,47800.0,37.3796,37.404,37.3469,37.3633,47800.0
2013-09-11 15:50:00,45.8,45.81,45.8,45.81,13800.0,37.3633,37.3714,37.3633,37.3714,13800.0
2013-09-11 15:55:00,45.81,45.85,45.77,45.85,189400.0,37.3714,37.404,37.3388,37.404,189400.0
2013-09-12 09:30:00,45.68,45.79,45.61,45.72,16700.0,37.4447,37.5348,37.3873,37.4775,16700.0
2013-09-12 09:35:00,45.74,45.77,45.69,45.74,2400.0,37.4939,37.5185,37.4529,37.4939,2400.0
2013-09-12 09:40:00,45.74,45.81,45.71,45.79,3800.0,37.4939,37.5512,37.4693,37.5348,3800.0
2013-09-12 09:45:00,45.8,45.83,45.79,45.81,6500.0,37.543,37.5676,37.5348,37.5512,6500.0
2013-09-12 09:50:00,45.8,45.84,45.76,45.83,3200.0,37.543,37.5758,37.5103,37.5676,3200.0
2013-09-12 09:55:00,45.82,45.84,45.78,45.8,5400.0,37.5594,37.5758,37.5266,37.543,5400.0
2013-09-12 10:00:00,45.79,45.8,45.77,45.79,8800.0,37.5348,37.543,37.5185,37.5348,8800.0
2013-09-12 10:05:00,45.78,45.79,45.77,45.77,3100.0,37.5266,37.5348,37.5185,37.5185,3100.0
2013-09-12 10:10:00,45.77,45.77,45.75,45.76,4500.0,37.5185,37.5185,37.5021,37.5103,4500.0
2013-09-12 10:15:00,45.75,45.82,45.74,45.82,5000.0,37.5021,37.5594,37.4939,37.5594,5000.0
2013-09-12 10:20:00,45.81,45.84,45.79,45.83,5800.0,37.5512,37.5758,37.5348,37.5676,5800.0
2013-09-12 10:25:00,45.84,45.86,45.83,45.86,5300.0,37.5758,37.5922,37.5676,37.5922,5300.0
2013-09-12 10:30:00,45.87,45.88,45.86,45.86,10000.0,37.6004,37.6086,37.5922,37.5922,10000.0
2013-09-12 10:35:00,45.85,45.85,45.83,45.84,7000.0,37.584,37.584,37.5676,37.5758,7000.0
2013-09-12 10:40:00,45.83,45.87,45.78,45.81,22300.0,37.5676,37.6004,37.5266,37.5512,22300.0
2013-09-12 10:45:00,45.81,45.81,45.78,45.78,3200.0,37.5512,37.5512,37.5266,37.5266,3200.0
2013-09-12 10:50:00,45.77,45.79,45.75,45.76,5200.0,37.5185,37.5348,37.5021,37.5103,5200.0
2013-09-12 10:55:00,45.76,45.76,45.7,45.7,5800.0,37.5103,37.5103,37.4611,37.4611,5800.0
2013-09-12 11:00:00,45.71,45.71,45.63,45.64,12700.0,37.4693,37.4693,37.4037,37.4119,12700.0
2013-09-12 11:05:00,45.64,45.68,45.61,45.61,12600.0,37.4119,37.4447,37.3873,37.3873,12600.0
2013-09-12 11:10:00,45.59,45.59,45.55,45.56,13700.0,37.3709,37.3709,37.3381,37.3463,13700.0
2013-09-12 11:15:00,45.57,45.62,45.57,45.62,25800.0,37.3545,37.3955,37.3545,37.3955,25800.0
2013-09-12 11:20:00,45.62,45.67,45.62,45.67,8800.0,37.3955,37.4365,37.3955,37.4365,8800.0
2013-09-12 11:25:00,45.67,45.67,45.62,45.62,12100.0,37.4365,37.4365,37.3955,37.3955,12100.0
2013-09-12 11:30:00,45.63,45.63,45.57,45.57,8600.0,37.4037,37.4037,37.3545,37.3545,8600.0
2013-09-12 11:35:00,45.56,45.56,45.53,45.54,13700.0,37.3463,37.3463,37.3217,37.3299,13700.0
2013-09-12 11:40:00,45.55,45.57,45.54,45.57,4300.0,37.3381,37.3545,37.3299,37.3545,4300.0
2013-09-12 11:45:00,45.57,45.57,45.56,45.56,5800.0,37.3545,37.3545,37.3463,37.3463,5800.0
2013-09-12 11:50:00,45.56,45.56,45.52,45.55,9800.0,37.3463,37.3463,37.3135,37.3381,9800.0
2013-09-12 11:55:00,45.54,45.55,45.53,45.53,3300.0,37.3299,37.3381,37.3217,37.3217,3300.0
2013-09-12 12:00:00,45.51,45.51,45.46,45.47,6600.0,37.3053,37.3053,37.2643,37.2725,6600.0
2013-09-12 12:05:00,45.47,45.47,45.44,45.45,10500.0,37.2725,37.2725,37.2479,37.2561,10500.0
2013-09-12 12:10:00,45.45,45.45,45.39,45.41,11300.0,37.2561,37.2561,37.207,37.2234,11300.0
2013-09-12 12:15:00,45.41,45.44,45.41,45.42,5200.0,37.2234,37.2479,37.2234,37.2316,5200.0
2013-09-12 12:20:00,45.43,45.43,45.36,45.37,5200.0,37.2397,37.2397,37.1824,37.1906,5200.0
2013-09-12 12:25:00,45.37,45.44,45.37,45.44,15300.0,37.1906,37.2479,37.1906,37.2479,15300.0
2013-09-12 12:30:00,45.44,45.45,45.41,45.41,3500.0,37.2479,37.2561,37.2234,37.2234,3500.0
2013-09-12 12:35:00,45.41,45.43,45.4,45.43,10300.0,37.2234,37.2397,37.2152,37.2397,10300.0
2013-09-12 12:40:00,45.43,45.49,45.42,45.49,8900.0,37.2397,37.2889,37.2316,37.2889,8900.0
2013-09-12 12:45:00,45.49,45.54,45.48,45.53,15700.0,37.2889,37.3299,37.2807,37.3217,15700.0
2013-09-12 12:50:00,45.55,45.55,45.5,45.5,7200.0,37.3381,37.3381,37.2971,37.2971,7200.0
2013-09-12 12:55:00,45.5,45.5,45.48,45.49,5100.0,37.2971,37.2971,37.2807,37.2889,5100.0
2013-09-12 13:00:00,45.48,45.54,45.48,45.53,5400.0,37.2807,37.3299,37.2807,37.3217,5400.0
2013-09-12 13:05:00,45.52,45.55,45.52,45.55,3900.0,37.3135,37.3381,37.3135,37.3381,3900.0
2013-09-12 13:10:00,45.57,45.57,45.54,45.56,8900.0,37.3545,37.3545,37.3299,37.3463,8900.0
2013-09-12 13:15:00,45.57,45.59,45.56,45.58,8500.0,37.3545,37.3709,37.3463,37.3627,8500.0
2013-09-12 13:20:00,45.61,45.67,45.61,45.67,3900.0,37.3873,37.4365,37.3873,37.4365,3900.0
2013-09-12 13:25:00,45.67,45.73,45.67,45.71,8200.0,37.4365,37.4857,37.4365,37.4693,8200.0
2013-09-12 13:30:00,45.72,45.76,45.72,45.76,17900.0,37.4775,37.5103,37.4775,37.5103,17900.0
2013-09-12 13:35:00,45.76,45.81,45.76,45.8,10500.0,37.5103,37.5512,37.5103,37.543,10500.0
2013-09-12 13:40:00,45.79,45.82,45.79,45.81,14000.0,37.5348,37.5594,37.5348,37.5512,14000.0
2013-09-12 13:45:00,45.81,45.82,45.79,45.79,7300.0,37.5512,37.5594,37.5348,37.5348,7300.0
2013-09-12 13:50:00,45.8,45.8,45.79,45.8,4300.0,37.543,37.543,37.5348,37.543,4300.0
2013-09-12 13:55:00,45.8,45.8,45.74,45.75,7900.0,37.543,37.543,37.4939,37.5021,7900.0
2013-09-12 14:00:00,45.76,45.79,45.75,45.79,4500.0,37.5103,37.5348,37.5021,37.5348,4500.0
2013-09-12 14:05:00,45.79,45.84,45.79,45.83,4400.0,37.5348,37.5758,37.5348,37.5676,4400.0
2013-09-12 14:10:00,45.84,45.87,45.84,45.84,13500.0,37.5758,37.6004,37.5758,37.5758,13500.0
2013-09-12 14:15:00,45.85,45.87,45.83,45.87,11500.0,37.584,37.6004,37.5676,37.6004,11500.0
2013-09-12 14:20:00,45.86,45.87,45.8,45.8,7600.0,37.5922,37.6004,37.543,37.543,7600.0
2013-09-12 14:25:00,45.8,45.82,45.79,45.79,6100.0,37.543,37.5594,37.5348,37.5348,6100.0
2013-09-12 14:30:00,45.76,45.78,45.74,45.75,7000.0,37.5103,37.5266,37.4939,37.5021,7000.0
2013-09-12 14:35:00,45.75,45.75,45.69,45.7,5600.0,37.5021,37.5021,37.4529,37.4611,5600.0
2013-09-12 14:40:00,45.7,45.75,45.7,45.75,6800.0,37.4611,37.5021,37.4611,37.5021,6800.0
2013-09-12 14:45:00,45.74,45.75,45.72,45.74,8000.0,37.4939,37.5021,37.4775,37.4939,8000.0
2013-09-12 14:50:00,45.75,45.81,45.75,45.81,6500.0,37.5021,37.5512,37.5021,37.5512,6500.0
2013-09-12 14:55:00,45.8,45.83,45.79,45.83,6600.0,37.543,37.5676,37.5348,37.5676,6600.0
2013-09-12 15:00:00,45.83,45.83,45.81,45.83,7600.0,37.5676,37.5676,37.5512,37.5676,7600.0
2013-09-12 15:05:00,45.82,45.84,45.82,45.82,13600.0,37.5594,37.5758,37.5594,37.5594,13600.0
2013-09-12 15:10:00,45.81,45.82,45.77,45.77,6700.0,37.5512,37.5594,37.5185,37.5185,6700.0
2013-09-12 15:15:00,45.77,45.78,45.75,45.78,11100.0,37.5185,37.5266,37.5021,37.5266,11100.0
2013-09-12 15:20:00,45.77,45.79,45.74,45.74,9800.0,37.5185,37.5348,37.4939,37.4939,9800.0
2013-09-12 15:25:00,45.74,45.77,45.72,45.76,18400.0,37.4939,37.5185,37.4775,37.5103,18400.0
2013-09-12 15:30:00,45.76,45.76,45.74,45.75,11000.0,37.5103,37.5103,37.4939,37.5021,11000.0
2013-09-12 15:35:00,45.74,45.82,45.74,45.82,28000.0,37.4939,37.5594,37.4939,37.5594,28000.0
2013-09-12 15:40:00,45.81,45.82,45.81,45.82,22900.0,37.5512,37.5594,37.5512,37.5594,22900.0
2013-09-12 15:45:00,45.81,45.82,45.73,45.73,37700.0,37.5512,37.5594,37.4857,37.4857,37700.0
2013-09-12 15:50:00,45.73,45.76,45.71,45.75,39300.0,37.4857,37.5103,37.4693,37.5021,39300.0
2013-09-12 15:55:00,45.74,45.75,45.69,45.73,106300.0,37.4939,37.5021,37.4529,37.4857,106300.0
2013-09-13 09:30:00,45.86,45.86,45.74,45.76,9300.0,37.5922,37.5922,37.4939,37.5103,9300.0
2013-09-13 09:35:00,45.89,45.89,45.8,45.83,1900.0,37.6168,37.6168,37.543,37.5676,1900.0
2013-09-13 09:40:00,45.83,45.86,45.82,45.84,2700.0,37.5676,37.5922,37.5594,37.5758,2700.0
2013-09-13 09:45:00,45.85,45.91,45.78,45.9,3700.0,37.584,37.6332,37.5266,37.625,3700.0
2013-09-13 09:50:00,45.88,45.95,45.87,45.94,10100.0,37.6086,37.666,37.6004,37.6578,10100.0
2013-09-13 09:55:00,45.92,45.95,45.86,45.87,5400.0,37.6414,37.666,37.5922,37.6004,5400.0
2013-09-13 10:00:00,45.84,45.85,45.84,45.85,500.0,37.5758,37.584,37.5758,37.584,500.0
2013-09-13 10:05:00,45.75,45.77,45.73,45.76,3100.0,37.5021,37.5185,37.4857,37.5103,3100.0
2013-09-13 10:10:00,45.75,45.75,45.7,45.7,3400.0,37.5021,37.5021,37.4611,37.4611,3400.0
2013-09-13 10:15:00,45.7,45.75,45.67,45.75,117400.0,37.4611,37.5021,37.4365,37.5021,117400.0
2013-09-13 10:20:00,45.74,45.77,45.74,45.75,2200.0,37.4939,37.5185,37.4939,37.5021,2200.0
2013-09-13 10:25:00,45.73,45.73,45.69,45.7,105300.0,37.4857,37.4857,37.4529,37.4611,105300.0
2013-09-13 10:30:00,45.71,45.76,45.71,45.75,4000.0,37.4693,37.5103,37.4693,37.5021,4000.0
2013-09-13 10:35:00,45.75,45.79,45.75,45.77,4800.0,37.5021,37.5348,37.5021,37.5185,4800.0
2013-09-13 10:40:00,45.78,45.87,45.78,45.87,5000.0,37.5266,37.6004,37.5266,37.6004,5000.0
2013-09-13 10:45:00,45.87,45.88,45.85,45.87,4400.0,37.6004,37.6086,37.584,37.6004,4400.0
2013-09-13 10:50:00,45.86,45.92,45.85,45.92,3900.0,37.5922,37.6414,37.584,37.6414,3900.0
2013-09-13 10:55:00,45.92,45.94,45.91,45.93,7600.0,37.6414,37.6578,37.6332,37.6496,7600.0
2013-09-13 11:00:00,45.92,45.94,45.92,45.94,3200.0,37.6414,37.6578,37.6414,37.6578,3200.0
2013-09-13 11:05:00,45.94,45.95,45.92,45.94,3100.0,37.6578,37.666,37.6414,37.6578,3100.0
2013-09-13 11:10:00,45.94,45.95,45.92,45.95,3900.0,37.6578,37.666,37.6414,37.666,3900.0
2013-09-13 11:15:00,45.96,46.0,45.96,46.0,1500.0,37.6742,37.707,37.6742,37.707,1500.0
2013-09-13 11:20:00,45.99,46.0,45.96,45.96,2400.0,37.6988,37.707,37.6742,37.6742,2400.0
2013-09-13 11:25:00,45.96,45.99,45.94,45.95,13600.0,37.6742,37.6988,37.6578,37.666,13600.0
2013-09-13 11:30:00,45.96,45.96,45.95,45.95,4900.0,37.6742,37.6742,37.666,37.666,4900.0
2013-09-13 11:35:00,45.95,45.96,45.94,45.94,5600.0,37.666,37.6742,37.6578,37.6578,5600.0
2013-09-13 11:40:00,45.94,45.95,45.93,45.95,5600.0,37.6578,37.666,37.6496,37.666,5600.0
2013-09-13 11:45:00,45.94,45.96,45.93,45.93,3100.0,37.6578,37.6742,37.6496,37.6496,3100.0
2013-09-13 11:50:00,45.93,45.96,45.93,45.95,4100.0,37.6496,37.6742,37.6496,37.666,4100.0
2013-09-13 11:55:00,45.94,45.95,45.93,45.93,2300.0,37.6578,37.666,37.6496,37.6496,2300.0
2013-09-13 12:00:00,45.93,45.96,45.93,45.95,3300.0,37.6496,37.6742,37.6496,37.666,3300.0
2013-09-13 12:05:00,45.95,45.96,45.95,45.95,5800.0,37.666,37.6742,37.666,37.666,5800.0
2013-09-13 12:10:00,45.94,45.94,45.93,45.93,800.0,37.6578,37.6578,37.6496,37.6496,800.0
2013-09-13 12:15:00,45.94,45.96,45.94,45.95,7300.0,37.6578,37.6742,37.6578,37.666,7300.0
2013-09-13 12:20:00,45.95,45.96,45.95,45.96,4400.0,37.666,37.6742,37.666,37.6742,4400.0
2013-09-13 12:25:00,45.95,45.95,45.9,45.9,2600.0,37.666,37.666,37.625,37.625,2600.0
2013-09-13 12:30:00,45.9,45.91,45.87,45.88,3100.0,37.625,37.6332,37.6004,37.6086,3100.0
2013-09-13 12:35:00,45.88,45.88,45.82,45.83,3600.0,37.6086,37.6086,37.5594,37.5676,3600.0
2013-09-13 12:40:00,45.81,45.82,45.81,45.82,2100.0,37.5512,37.5594,37.5512,37.5594,2100.0
2013-09-13 12:45:00,45.83,45.87,45.83,45.87,2000.0,37.5676,37.6004,37.5676,37.6004,2000.0
2013-09-13 12:50:00,45.89,45.91,45.88,45.9,52200.0,37.6168,37.6332,37.6086,37.625,52200.0
2013-09-13 12:55:00,45.91,45.92,45.91,45.91,1300.0,37.6332,37.6414,37.6332,37.6332,1300.0
2013-09-13 13:00:00,45.92,45.96,45.92,45.96,4100.0,37.6414,37.6742,37.6414,37.6742,4100.0
2013-09-13 13:05:00,45.96,45.96,45.95,45.96,2100.0,37.6742,37.6742,37.666,37.6742,2100.0
2013-09-13 13:10:00,45.95,45.96,45.95,45.96,1000.0,37.666,37.6742,37.666,37.6742,1000.0
2013-09-13 13:15:00,45.97,45.97,45.95,45.95,3100.0,37.6824,37.6824,37.666,37.666,3100.0
2013-09-13 13:20:00,45.94,45.98,45.94,45.98,90300.0,37.6578,37.6906,37.6578,37.6906,90300.0
2013-09-13 13:25:00,45.99,46.04,45.99,46.04,3200.0,37.6988,37.7398,37.6988,37.7398,3200.0
2013-09-13 13:30:00,46.04,46.04,45.95,45.99,55700.0,37.7398,37.7398,37.666,37.6988,55700.0
2013-09-13 13:35:00,45.99,45.99,45.95,45.97,2800.0,37.6988,37.6988,37.666,37.6824,2800.0
2013-09-13 13:40:00,45.97,46.01,45.97,46.01,1900.0,37.6824,37.7152,37.6824,37.7152,1900.0
2013-09-13 13:45:00,46.0,46.0,45.96,45.97,5300.0,37.707,37.707,37.6742,37.6824,5300.0
2013-09-13 13:50:00,45.98,45.99,45.98,45.98,1200.0,37.6906,37.6988,37.6906,37.6906,1200.0
2013-09-13 13:55:00,45.98,45.98,45.96,45.97,2400.0,37.6906,37.6906,37.6742,37.6824,2400.0
2013-09-13 14:00:00,45.97,45.99,45.97,45.99,5900.0,37.6824,37.6988,37.6824,37.6988,5900.0
2013-09-13 14:05:00,45.99,46.0,45.97,45.97,2600.0,37.6988,37.707,37.6824,37.6824,2600.0
2013-09-13 14:10:00,45.97,46.01,45.96,45.96,7500.0,37.6824,37.7152,37.6742,37.6742,7500.0
2013-09-13 14:15:00,45.98,45.98,45.95,45.96,4200.0,37.6906,37.6906,37.666,37.6742,4200.0
2013-09-13 14:20:00,45.95,45.95,45.95,45.95,1800.0,37.666,37.666,37.666,37.666,1800.0
2013-09-13 14:25:00,45.94,45.94,45.94,45.94,2100.0,37.6578,37.6578,37.6578,37.6578,2100.0
2013-09-13 14:30:00,45.95,45.98,45.95,45.98,8800.0,37.666,37.6906,37.666,37.6906,8800.0
2013-09-13 14:35:00,45.98,45.98,45.97,45.97,3200.0,37.6906,37.6906,37.6824,37.6824,3200.0
2013-09-13 14:40:00,45.97,45.98,45.96,45.98,3400.0,37.6824,37.6906,37.6742,37.6906,3400.0
2013-09-13 14:45:00,45.98,45.99,45.97,45.99,4800.0,37.6906,37.6988,37.6824,37.6988,4800.0
2013-09-13 14:50:00,45.99,46.0,45.98,45.98,6500.0,37.6988,37.707,37.6906,37.6906,6500.0
2013-09-13 14:55:00,45.99,45.99,45.98,45.98,2900.0,37.6988,37.6988,37.6906,37.6906,2900.0
2013-09-13 15:00:00,45.98,45.99,45.95,45.95,7600.0,37.6906,37.6988,37.666,37.666,7600.0
2013-09-13 15:05:00,45.95,45.95,45.92,45.92,10700.0,37.666,37.666,37.6414,37.6414,10700.0
2013-09-13 15:10:00,45.93,45.95,45.91,45.95,8000.0,37.6496,37.666,37.6332,37.666,8000.0
2013-09-13 15:15:00,45.96,45.99,45.95,45.99,8300.0,37.6742,37.6988,37.666,37.6988,8300.0
2013-09-13 15:20:00,45.99,45.99,45.95,45.96,6300.0,37.6988,37.6988,37.666,37.6742,6300.0
2013-09-13 15:25:00,45.95,45.96,45.94,45.94,10100.0,37.666,37.6742,37.6578,37.6578,10100.0
2013-09-13 15:30:00,45.94,45.95,45.93,45.93,9800.0,37.6578,37.666,37.6496,37.6496,9800.0
2013-09-13 15:35:00,45.92,45.94,45.91,45.92,14800.0,37.6414,37.6578,37.6332,37.6414,14800.0
2013-09-13 15:40:00,45.93,45.93,45.91,45.92,12200.0,37.6496,37.6496,37.6332,37.6414,12200.0
2013-09-13 15:45:00,45.93,45.94,45.9,45.91,20200.0,37.6496,37.6578,37.625,37.6332,20200.0
2013-09-13 15:50:00,45.91,45.92,45.9,45.92,11900.0,37.6332,37.6414,37.625,37.6414,11900.0
2013-09-13 15:55:00,45.91,45.97,45.9,45.96,51600.0,37.6332,37.6824,37.625,37.6742,51600.0
2013-09-16 09:30:00,46.42,46.49,46.33,46.44,63700.0,38.0513,38.1086,37.9775,38.0677,63700.0
2013-09-16 09:35:00,46.45,46.62,46.45,46.57,8100.0,38.0759,38.2152,38.0759,38.1742,8100.0
2013-09-16 09:40:00,46.55,46.59,46.51,46.54,8100.0,38.1578,38.1906,38.125,38.1496,8100.0
2013-09-16 09:45:00,46.54,46.62,46.52,46.61,3800.0,38.1496,38.2152,38.1332,38.207,3800.0
2013-09-16 09:50:00,46.58,46.59,46.52,46.53,3800.0,38.1824,38.1906,38.1332,38.1414,3800.0
2013-09-16 09:55:00,46.53,46.6,46.53,46.55,3000.0,38.1414,38.1988,38.1414,38.1578,3000.0
2013-09-16 10:00:00,46.54,46.57,46.4,46.47,10900.0,38.1496,38.1742,38.0349,38.0923,10900.0
2013-09-16 10:05:00,46.48,46.58,46.47,46.57,3400.0,38.1005,38.1824,38.0923,38.1742,3400.0
2013-09-16 10:10:00,46.57,46.58,46.5,46.52,32100.0,38.1742,38.1824,38.1168,38.1332,32100.0
2013-09-16 10:15:00,46.54,46.6,46.54,46.58,7900.0,38.1496,38.1988,38.1496,38.1824,7900.0
2013-09-16 10:20:00,46.56,46.62,46.55,46.6,5700.0,38.166,38.2152,38.1578,38.1988,5700.0
2013-09-16 10:25:00,46.58,46.59,46.55,46.59,4100.0,38.1824,38.1906,38.1578,38.1906,4100.0
2013-09-16 10:30:00,46.59,46.66,46.55,46.65,6600.0,38.1906,38.248,38.1578,38.2398,6600.0
2013-09-16 10:35:00,46.66,46.66,46.62,46.62,8000.0,38.248,38.248,38.2152,38.2152,8000.0
2013-09-16 10:40:00,46.62,46.62,46.58,46.59,5800.0,38.2152,38.2152,38.1824,38.1906,5800.0
2013-09-16 10:45:00,46.59,46.68,46.59,46.66,6800.0,38.1906,38.2644,38.1906,38.248,6800.0
2013-09-16 10:50:00,46.64,46.69,46.63,46.67,5600.0,38.2316,38.2726,38.2234,38.2562,5600.0
2013-09-16 10:55:00,46.66,46.66,46.61,46.61,8000.0,38.248,38.248,38.207,38.207,8000.0
2013-09-16 11:00:00,46.61,46.62,46.57,46.58,6900.0,38.207,38.2152,38.1742,38.1824,6900.0
2013-09-16 11:05:00,46.59,46.64,46.58,46.61,10100.0,38.1906,38.2316,38.1824,38.207,10100.0
2013-09-16 11:10:00,46.61,46.66,46.6,46.65,12400.0,38.207,38.248,38.1988,38.2398,12400.0
2013-09-16 11:15:00,46.65,46.68,46.65,46.68,4500.0,38.2398,38.2644,38.2398,38.2644,4500.0
2013-09-16 11:20:00,46.7,46.72,46.7,46.7,6900.0,38.2808,38.2972,38.2808,38.2808,6900.0
2013-09-16 11:25:00,46.71,46.72,46.69,46.72,8100.0,38.289,38.2972,38.2726,38.2972,8100.0
2013-09-16 11:30:00,46.7,46.72,46.7,46.72,2900.0,38.2808,38.2972,38.2808,38.2972,2900.0
2013-09-16 11:35:00,46.72,46.75,46.71,46.74,10800.0,38.2972,38.3218,38.289,38.3136,10800.0
2013-09-16 11:40:00,46.74,46.75,46.71,46.71,9700.0,38.3136,38.3218,38.289,38.289,9700.0
2013-09-16 11:45:00,46.71,46.72,46.67,46.67,3400.0,38.289,38.2972,38.2562,38.2562,3400.0
2013-09-16 11:50:00,46.67,46.68,46.66,46.66,6000.0,38.2562,38.2644,38.248,38.248,6000.0
2013-09-16 11:55:00,46.66,46.71,46.66,46.7,5300.0,38.248,38.289,38.248,38.2808,5300.0
2013-09-16 12:00:00,46.7,46.7,46.68,46.68,3400.0,38.2808,38.2808,38.2644,38.2644,3400.0
2013-09-16 12:05:00,46.68,46.7,46.66,46.69,5300.0,38.2644,38.2808,38.248,38.2726,5300.0
2013-09-16 12:10:00,46.69,46.72,46.69,46.72,7000.0,38.2726,38.2972,38.2726,38.2972,7000.0
2013-09-16 12:15:00,46.71,46.73,46.7,46.73,4800.0,38.289,38.3054,38.2808,38.3054,4800.0
2013-09-16 12:20:00,46.73,46.73,46.71,46.71,4600.0,38.3054,38.3054,38.289,38.289,4600.0
2013-09-16 12:25:00,46.71,46.71,46.69,46.69,5100.0,38.289,38.289,38.2726,38.2726,5100.0
2013-09-16 12:30:00,46.69,46.69,46.65,46.66,5700.0,38.2726,38.2726,38.2398,38.248,5700.0
2013-09-16 12:35:00,46.65,46.65,46.62,46.62,2900.0,38.2398,38.2398,38.2152,38.2152,2900.0
2013-09-16 12:40:00,46.62,46.63,46.61,46.63,2900.0,38.2152,38.2234,38.207,38.2234,2900.0
2013-09-16 12:45:00,46.63,46.64,46.62,46.63,3300.0,38.2234,38.2316,38.2152,38.2234,3300.0
2013-09-16 12:50:00,46.62,46.66,46.62,46.66,2900.0,38.2152,38.248,38.2152,38.248,2900.0
2013-09-16 12:55:00,46.65,46.66,46.58,46.58,3600.0,38.2398,38.248,38.1824,38.1824,3600.0
2013-09-16 13:00:00,46.58,46.62,46.55,46.62,8000.0,38.1824,38.2152,38.1578,38.2152,8000.0
2013-09-16 13:05:00,46.61,46.61,46.59,46.59,1400.0,38.207,38.207,38.1906,38.1906,1400.0
2013-09-16 13:10:00,46.58,46.59,46.58,46.59,3200.0,38.1824,38.1906,38.1824,38.1906,3200.0
2013-09-16 13:15:00,46.59,46.59,46.56,46.59,4200.0,38.1906,38.1906,38.166,38.1906,4200.0
2013-09-16 13:20:00,46.59,46.6,46.58,46.6,2400.0,38.1906,38.1988,38.1824,38.1988,2400.0
2013-09-16 13:25:00,46.59,46.63,46.59,46.63,5000.0,38.1906,38.2234,38.1906,38.2234,5000.0
2013-09-16 13:30:00,46.63,46.63,46.59,46.59,2900.0,38.2234,38.2234,38.1906,38.1906,2900.0
2013-09-16 13:35:00,46.59,46.59,46.54,46.55,4300.0,38.1906,38.1906,38.1496,38.1578,4300.0
2013-09-16 13:40:00,46.56,46.56,46.45,46.49,12300.0,38.166,38.166,38.0759,38.1086,12300.0
2013-09-16 13:45:00,46.49,46.52,46.49,46.5,3400.0,38.1086,38.1332,38.1086,38.1168,3400.0
2013-09-16 13:50:00,46.51,46.53,46.51,46.53,1300.0,38.125,38.1414,38.125,38.1414,1300.0
2013-09-16 13:55:00,46.54,46.56,46.52,46.56,4500.0,38.1496,38.166,38.1332,38.166,4500.0
2013-09-16 14:00:00,46.55,46.55,46.53,46.53,6400.0,38.1578,38.1578,38.1414,38.1414,6400.0
2013-09-16 14:05:00,46.52,46.54,46.52,46.52,3900.0,38.1332,38.1496,38.1332,38.1332,3900.0
2013-09-16 14:10:00,46.51,46.51,46.5,46.5,22700.0,38.125,38.125,38.1168,38.1168,22700.0
2013-09-16 14:15:00,46.5,46.54,46.5,46.53,6800.0,38.1168,38.1496,38.1168,38.1414,6800.0
2013-09-16 14:20:00,46.54,46.56,46.54,46.56,3400.0,38.1496,38.166,38.1496,38.166,3400.0
2013-09-16 14:25:00,46.55,46.56,46.55,46.56,3500.0,38.1578,38.166,38.1578,38.166,3500.0
2013-09-16 14:30:00,46.55,46.55,46.5,46.51,5700.0,38.1578,38.1578,38.1168,38.125,5700.0
2013-09-16 14:35:00,46.51,46.53,46.5,46.52,8800.0,38.125,38.1414,38.1168,38.1332,8800.0
2013-09-16 14:40:00,46.52,46.54,46.51,46.54,5600.0,38.1332,38.1496,38.125,38.1496,5600.0
2013-09-16 14:45:00,46.54,46.6,46.53,46.6,7500.0,38.1496,38.1988,38.1414,38.1988,7500.0
2013-09-16 14:50:00,46.61,46.62,46.6,46.61,6700.0,38.207,38.2152,38.1988,38.207,6700.0
2013-09-16 14:55:00,46.61,46.61,46.55,46.55,4200.0,38.207,38.207,38.1578,38.1578,4200.0
2013-09-16 15:00:00,46.55,46.6,46.55,46.6,5800.0,38.1578,38.1988,38.1578,38.1988,5800.0
2013-09-16 15:05:00,46.6,46.62,46.58,46.62,7400.0,38.1988,38.2152,38.1824,38.2152,7400.0
2013-09-16 15:10:00,46.62,46.65,46.62,46.63,12500.0,38.2152,38.2398,38.2152,38.2234,12500.0
2013-09-16 15:15:00,46.62,46.62,46.59,46.62,6100.0,38.2152,38.2152,38.1906,38.2152,6100.0
2013-09-16 15:20:00,46.61,46.61,46.56,46.57,6200.0,38.207,38.207,38.166,38.1742,6200.0
2013-09-16 15:25:00,46.57,46.58,46.55,46.55,4800.0,38.1742,38.1824,38.1578,38.1578,4800.0
2013-09-16 15:30:00,46.54,46.55,46.52,46.54,7400.0,38.1496,38.1578,38.1332,38.1496,7400.0
2013-09-16 15:35:00,46.53,46.54,46.49,46.52,17900.0,38.1414,38.1496,38.1086,38.1332,17900.0
2013-09-16 15:40:00,46.51,46.53,46.5,46.51,14400.0,38.125,38.1414,38.1168,38.125,14400.0
2013-09-16 15:45:00,46.51,46.53,46.5,46.51,15900.0,38.125,38.1414,38.1168,38.125,15900.0
2013-09-16 15:50:00,46.51,46.55,46.51,46.53,15800.0,38.125,38.1578,38.125,38.1414,15800.0
2013-09-16 15:55:00,46.54,46.59,46.54,46.58,47600.0,38.1496,38.1906,38.1496,38.1824,47600.0
2013-09-17 09:30:00,46.69,46.82,46.61,46.81,18800.0,38.2726,38.3792,38.207,38.371,18800.0
2013-09-17 09:35:00,46.81,46.9,46.79,46.83,6500.0,38.371,38.4447,38.3546,38.3874,6500.0
2013-09-17 09:40:00,46.85,46.89,46.82,46.85,12800.0,38.4037,38.4365,38.3792,38.4037,12800.0
2013-09-17 09:45:00,46.87,46.87,46.81,46.87,8800.0,38.4201,38.4201,38.371,38.4201,8800.0
2013-09-17 09:50:00,46.84,46.89,46.83,46.84,9300.0,38.3955,38.4365,38.3874,38.3955,9300.0
2013-09-17 09:55:00,46.83,46.86,46.78,46.84,9400.0,38.3874,38.4119,38.3464,38.3955,9400.0
2013-09-17 10:00:00,46.85,46.89,46.85,46.85,6700.0,38.4037,38.4365,38.4037,38.4037,6700.0
2013-09-17 10:05:00,46.86,46.92,46.85,46.89,5100.0,38.4119,38.4611,38.4037,38.4365,5100.0
2013-09-17 10:10:00,46.89,46.92,46.86,46.92,9200.0,38.4365,38.4611,38.4119,38.4611,9200.0
2013-09-17 10:15:00,46.91,46.92,46.87,46.9,9500.0,38.4529,38.4611,38.4201,38.4447,9500.0
2013-09-17 10:20:00,46.9,46.95,46.9,46.94,7700.0,38.4447,38.4857,38.4447,38.4775,7700.0
2013-09-17 10:25:00,46.94,46.94,46.86,46.87,10500.0,38.4775,38.4775,38.4119,38.4201,10500.0
2013-09-17 10:30:00,46.86,46.89,46.85,46.89,17300.0,38.4119,38.4365,38.4037,38.4365,17300.0
2013-09-17 10:35:00,46.88,46.89,46.87,46.89,5700.0,38.4283,38.4365,38.4201,38.4365,5700.0
2013-09-17 10:40:00,46.88,46.88,46.78,46.79,9800.0,38.4283,38.4283,38.3464,38.3546,9800.0
2013-09-17 10:45:00,46.78,46.81,46.78,46.81,4300.0,38.3464,38.371,38.3464,38.371,4300.0
2013-09-17 10:50:00,46.82,46.84,46.81,46.83,8000.0,38.3792,38.3955,38.371,38.3874,8000.0
2013-09-17 10:55:00,46.82,46.86,46.82,46.85,8800.0,38.3792,38.4119,38.3792,38.4037,8800.0
2013-09-17 11:00:00,46.86,46.86,46.85,46.86,4200.0,38.4119,38.4119,38.4037,38.4119,4200.0
2013-09-17 11:05:00,46.86,46.87,46.84,46.84,28000.0,38.4119,38.4201,38.3955,38.3955,28000.0
2013-09-17 11:10:00,46.84,46.84,46.8,46.8,8300.0,38.3955,38.3955,38.3628,38.3628,8300.0
2013-09-17 11:15:00,46.8,46.82,46.79,46.81,10700.0,38.3628,38.3792,38.3546,38.371,10700.0
2013-09-17 11:20:00,46.81,46.85,46.79,46.85,8100.0,38.371,38.4037,38.3546,38.4037,8100.0
2013-09-17 11:25:00,46.85,46.86,46.85,46.85,2800.0,38.4037,38.4119,38.4037,38.4037,2800.0
2013-09-17 11:30:00,46.84,46.87,46.84,46.85,7900.0,38.3955,38.4201,38.3955,38.4037,7900.0
2013-09-17 11:35:00,46.84,46.85,46.8,46.8,7600.0,38.3955,38.4037,38.3628,38.3628,7600.0
2013-09-17 11:40:00,46.81,46.86,46.8,46.86,9500.0,38.371,38.4119,38.3628,38.4119,9500.0
2013-09-17 11:45:00,46.85,46.85,46.83,46.83,3100.0,38.4037,38.4037,38.3874,38.3874,3100.0
2013-09-17 11:50:00,46.83,46.84,46.83,46.83,6300.0,38.3874,38.3955,38.3874,38.3874,6300.0
2013-09-17 11:55:00,46.83,46.83,46.8,46.8,6000.0,38.3874,38.3874,38.3628,38.3628,6000.0
2013-09-17 12:00:00,46.8,46.81,46.79,46.8,14400.0,38.3628,38.371,38.3546,38.3628,14400.0
2013-09-17 12:05:00,46.8,46.81,46.78,46.78,6800.0,38.3628,38.371,38.3464,38.3464,6800.0
2013-09-17 12:10:00,46.78,46.79,46.78,46.78,11100.0,38.3464,38.3546,38.3464,38.3464,11100.0
2013-09-17 12:15:00,46.79,46.79,46.72,46.73,17700.0,38.3546,38.3546,38.2972,38.3054,17700.0
2013-09-17 12:20:00,46.72,46.72,46.69,46.69,8100.0,38.2972,38.2972,38.2726,38.2726,8100.0
2013-09-17 12:25:00,46.69,46.7,46.65,46.67,8800.0,38.2726,38.2808,38.2398,38.2562,8800.0
2013-09-17 12:30:00,46.67,46.75,46.67,46.75,2700.0,38.2562,38.3218,38.2562,38.3218,2700.0
2013-09-17 12:35:00,46.75,46.76,46.69,46.7,8900.0,38.3218,38.33,38.2726,38.2808,8900.0
2013-09-17 12:40:00,46.7,46.72,46.69,46.72,4000.0,38.2808,38.2972,38.2726,38.2972,4000.0
2013-09-17 12:45:00,46.73,46.8,46.73,46.79,2300.0,38.3054,38.3628,38.3054,38.3546,2300.0
2013-09-17 12:50:00,46.77,46.79,46.75,46.79,4300.0,38.3382,38.3546,38.3218,38.3546,4300.0
2013-09-17 12:55:00,46.79,46.85,46.79,46.84,6900.0,38.3546,38.4037,38.3546,38.3955,6900.0
2013-09-17 13:00:00,46.82,46.83,46.81,46.81,1200.0,38.3792,38.3874,38.371,38.371,1200.0
2013-09-17 13:05:00,46.83,46.86,46.81,46.81,7400.0,38.3874,38.4119,38.371,38.371,7400.0
2013-09-17 13:10:00,46.81,46.81,46.8,46.8,2300.0,38.371,38.371,38.3628,38.3628,2300.0
2013-09-17 13:15:00,46.8,46.81,46.8,46.8,2200.0,38.3628,38.371,38.3628,38.3628,2200.0
2013-09-17 13:20:00,46.8,46.81,46.79,46.79,6300.0,38.3628,38.371,38.3546,38.3546,6300.0
2013-09-17 13:25:00,46.8,46.8,46.8,46.8,1000.0,38.3628,38.3628,38.3628,38.3628,1000.0
2013-09-17 13:30:00,46.8,46.8,46.77,46.78,6000.0,38.3628,38.3628,38.3382,38.3464,6000.0
2013-09-17 13:35:00,46.78,46.81,46.78,46.8,3700.0,38.3464,38.371,38.3464,38.3628,3700.0
2013-09-17 13:40:00,46.81,46.82,46.78,46.8,7100.0,38.371,38.3792,38.3464,38.3628,7100.0
2013-09-17 13:45:00,46.8,46.81,46.8,46.81,2600.0,38.3628,38.371,38.3628,38.371,2600.0
2013-09-17 13:50:00,46.8,46.81,46.79,46.79,7200.0,38.3628,38.371,38.3546,38.3546,7200.0
2013-09-17 13:55:00,46.79,46.82,46.79,46.8,6300.0,38.3546,38.3792,38.3546,38.3628,6300.0
2013-09-17 14:00:00,46.79,46.82,46.78,46.82,5300.0,38.3546,38.3792,38.3464,38.3792,5300.0
2013-09-17 14:05:00,46.82,46.82,46.78,46.78,5800.0,38.3792,38.3792,38.3464,38.3464,5800.0
2013-09-17 14:10:00,46.78,46.81,46.78,46.81,3500.0,38.3464,38.371,38.3464,38.371,3500.0
2013-09-17 14:15:00,46.81,46.81,46.8,46.81,7900.0,38.371,38.371,38.3628,38.371,7900.0
2013-09-17 14:20:00,46.81,46.81,46.79,46.8,10100.0,38.371,38.371,38.3546,38.3628,10100.0
2013-09-17 14:25:00,46.8,46.82,46.8,46.81,4500.0,38.3628,38.3792,38.3628,38.371,4500.0
2013-09-17 14:30:00,46.82,46.82,46.79,46.79,7700.0,38.3792,38.3792,38.3546,38.3546,7700.0
2013-09-17 14:35:00,46.78,46.81,46.78,46.81,3200.0,38.3464,38.371,38.3464,38.371,3200.0
2013-09-17 14:40:00,46.8,46.83,46.8,46.83,9700.0,38.3628,38.3874,38.3628,38.3874,9700.0
2013-09-17 14:45:00,46.83,46.84,46.82,46.83,6400.0,38.3874,38.3955,38.3792,38.3874,6400.0
2013-09-17 14:50:00,46.82,46.83,46.81,46.81,8000.0,38.3792,38.3874,38.371,38.371,8000.0
2013-09-17 14:55:00,46.82,46.82,46.81,46.81,4400.0,38.3792,38.3792,38.371,38.371,4400.0
2013-09-17 15:00:00,46.81,46.81,46.78,46.79,6800.0,38.371,38.371,38.3464,38.3546,6800.0
2013-09-17 15:05:00,46.78,46.79,46.78,46.79,4300.0,38.3464,38.3546,38.3464,38.3546,4300.0
2013-09-17 15:10:00,46.8,46.8,46.79,46.79,6500.0,38.3628,38.3628,38.3546,38.3546,6500.0
2013-09-17 15:15:00,46.79,46.8,46.78,46.8,5300.0,38.3546,38.3628,38.3464,38.3628,5300.0
2013-09-17 15:20:00,46.8,46.81,46.78,46.78,8400.0,38.3628,38.371,38.3464,38.3464,8400.0
2013-09-17 15:25:00,46.77,46.78,46.77,46.78,4900.0,38.3382,38.3464,38.3382,38.3464,4900.0
2013-09-17 15:30:00,46.79,46.8,46.77,46.77,10500.0,38.3546,38.3628,38.3382,38.3382,10500.0
2013-09-17 15:35:00,46.77,46.8,46.75,46.8,6100.0,38.3382,38.3628,38.3218,38.3628,6100.0
2013-09-17 15:40:00,46.8,46.8,46.78,46.8,16200.0,38.3628,38.3628,38.3464,38.3628,16200.0
2013-09-17 15:45:00,46.8,46.84,46.8,46.84,25800.0,38.3628,38.3955,38.3628,38.3955,25800.0
2013-09-17 15:50:00,46.84,46.84,46.83,46.83,10900.0,38.3955,38.3955,38.3874,38.3874,10900.0
2013-09-17 15:55:00,46.84,46.86,46.84,46.84,56600.0,38.3955,38.4119,38.3955,38.3955,56600.0
2013-09-18 09:30:00,46.99,46.99,46.76,46.81,19300.0,38.5185,38.5185,38.33,38.371,19300.0
2013-09-18 09:35:00,46.84,46.95,46.84,46.89,8400.0,38.3955,38.4857,38.3955,38.4365,8400.0
2013-09-18 09:40:00,46.89,46.89,46.86,46.88,5100.0,38.4365,38.4365,38.4119,38.4283,5100.0
2013-09-18 09:45:00,46.88,46.89,46.86,46.87,3200.0,38.4283,38.4365,38.4119,38.4201,3200.0
2013-09-18 09:50:00,46.85,46.85,46.8,46.81,2300.0,38.4037,38.4037,38.3628,38.371,2300.0
2013-09-18 09:55:00,46.82,46.82,46.7,46.7,4500.0,38.3792,38.3792,38.2808,38.2808,4500.0
2013-09-18 10:00:00,46.69,46.73,46.68,46.72,5700.0,38.2726,38.3054,38.2644,38.2972,5700.0
2013-09-18 10:05:00,46.73,46.81,46.73,46.8,4300.0,38.3054,38.371,38.3054,38.3628,4300.0
2013-09-18 10:10:00,46.81,46.81,46.79,46.79,3800.0,38.371,38.371,38.3546,38.3546,3800.0
2013-09-18 10:15:00,46.79,46.8,46.77,46.77,4900.0,38.3546,38.3628,38.3382,38.3382,4900.0
2013-09-18 10:20:00,46.77,46.77,46.73,46.73,4100.0,38.3382,38.3382,38.3054,38.3054,4100.0
2013-09-18 10:25:00,46.74,46.75,46.7,46.72,3400.0,38.3136,38.3218,38.2808,38.2972,3400.0
2013-09-18 10:30:00,46.72,46.72,46.69,46.7,4900.0,38.2972,38.2972,38.2726,38.2808,4900.0
2013-09-18 10:35:00,46.71,46.74,46.71,46.72,4000.0,38.289,38.3136,38.289,38.2972,4000.0
2013-09-18 10:40:00,46.72,46.72,46.69,46.69,6400.0,38.2972,38.2972,38.2726,38.2726,6400.0
2013-09-18 10:45:00,46.68,46.69,46.68,46.69,2700.0,38.2644,38.2726,38.2644,38.2726,2700.0
2013-09-18 10:50:00,46.68,46.68,46.62,46.62,3400.0,38.2644,38.2644,38.2152,38.2152,3400.0
2013-09-18 10:55:00,46.63,46.65,46.63,46.64,4500.0,38.2234,38.2398,38.2234,38.2316,4500.0
2013-09-18 11:00:00,46.65,46.66,46.64,46.64,1800.0,38.2398,38.248,38.2316,38.2316,1800.0
2013-09-18 11:05:00,46.64,46.64,46.57,46.59,7700.0,38.2316,38.2316,38.1742,38.1906,7700.0
2013-09-18 11:10:00,46.59,46.6,46.54,46.55,3900.0,38.1906,38.1988,38.1496,38.1578,3900.0
2013-09-18 11:15:00,46.55,46.56,46.52,46.52,4300.0,38.1578,38.166,38.1332,38.1332,4300.0
2013-09-18 11:20:00,46.52,46.53,46.52,46.52,1900.0,38.1332,38.1414,38.1332,38.1332,1900.0
2013-09-18 11:25:00,46.53,46.54,46.52,46.53,2000.0,38.1414,38.1496,38.1332,38.1414,2000.0
2013-09-18 11:30:00,46.53,46.55,46.52,46.55,6800.0,38.1414,38.1578,38.1332,38.1578,6800.0
2013-09-18 11:35:00,46.55,46.6,46.55,46.59,3000.0,38.1578,38.1988,38.1578,38.1906,3000.0
2013-09-18 11:40:00,46.58,46.58,46.52,46.54,1900.0,38.1824,38.1824,38.1332,38.1496,1900.0
2013-09-18 11:45:00,46.54,46.54,46.53,46.53,1300.0,38.1496,38.1496,38.1414,38.1414,1300.0
2013-09-18 11:50:00,46.54,46.55,46.54,46.55,3000.0,38.1496,38.1578,38.1496,38.1578,3000.0
2013-09-18 11:55:00,46.55,46.56,46.53,46.54,4700.0,38.1578,38.166,38.1414,38.1496,4700.0
2013-09-18 12:00:00,46.53,46.54,46.53,46.54,1300.0,38.1414,38.1496,38.1414,38.1496,1300.0
2013-09-18 12:05:00,46.53,46.56,46.53,46.56,2200.0,38.1414,38.166,38.1414,38.166,2200.0
2013-09-18 12:10:00,46.56,46.57,46.54,46.54,1000.0,38.166,38.1742,38.1496,38.1496,1000.0
2013-09-18 12:15:00,46.55,46.57,46.55,46.56,600.0,38.1578,38.1742,38.1578,38.166,600.0
2013-09-18 12:20:00,46.56,46.59,46.56,46.58,3700.0,38.166,38.1906,38.166,38.1824,3700.0
2013-09-18 12:25:00,46.59,46.59,46.57,46.57,1500.0,38.1906,38.1906,38.1742,38.1742,1500.0
2013-09-18 12:30:00,46.57,46.57,46.55,46.56,5000.0,38.1742,38.1742,38.1578,38.166,5000.0
2013-09-18 12:35:00,46.57,46.57,46.55,46.55,1200.0,38.1742,38.1742,38.1578,38.1578,1200.0
2013-09-18 12:40:00,46.56,46.59,46.56,46.59,2400.0,38.166,38.1906,38.166,38.1906,2400.0
2013-09-18 12:45:00,46.59,46.6,46.59,46.6,800.0,38.1906,38.1988,38.1906,38.1988,800.0
2013-09-18 12:50:00,46.59,46.6,46.58,46.58,4500.0,38.1906,38.1988,38.1824,38.1824,4500.0
2013-09-18 12:55:00,46.58,46.59,46.58,46.59,1000.0,38.1824,38.1906,38.1824,38.1906,1000.0
2013-09-18 13:00:00,46.59,46.62,46.59,46.62,2800.0,38.1906,38.2152,38.1906,38.2152,2800.0
2013-09-18 13:05:00,46.62,46.64,46.61,46.63,2800.0,38.2152,38.2316,38.207,38.2234,2800.0
2013-09-18 13:10:00,46.63,46.63,46.61,46.61,800.0,38.2234,38.2234,38.207,38.207,800.0
2013-09-18 13:15:00,46.62,46.66,46.62,46.66,4900.0,38.2152,38.248,38.2152,38.248,4900.0
2013-09-18 13:20:00,46.66,46.66,46.65,46.66,1400.0,38.248,38.248,38.2398,38.248,1400.0
2013-09-18 13:25:00,46.68,46.7,46.67,46.68,6200.0,38.2644,38.2808,38.2562,38.2644,6200.0
2013-09-18 13:30:00,46.68,46.7,46.68,46.69,3100.0,38.2644,38.2808,38.2644,38.2726,3100.0
2013-09-18 13:35:00,46.7,46.7,46.67,46.67,1800.0,38.2808,38.2808,38.2562,38.2562,1800.0
2013-09-18 13:40:00,46.67,46.67,46.63,46.64,1900.0,38.2562,38.2562,38.2234,38.2316,1900.0
2013-09-18 13:45:00,46.65,46.66,46.64,46.66,4400.0,38.2398,38.248,38.2316,38.248,4400.0
2013-09-18 13:50:00,46.67,46.67,46.65,46.66,2700.0,38.2562,38.2562,38.2398,38.248,2700.0
2013-09-18 13:55:00,46.66,46.68,46.65,46.65,1600.0,38.248,38.2644,38.2398,38.2398,1600.0
2013-09-18 14:00:00,46.65,47.01,46.65,46.9,30800.0,38.2398,38.5349,38.2398,38.4447,30800.0
2013-09-18 14:05:00,46.92,47.01,46.9,46.96,23000.0,38.4611,38.5349,38.4447,38.4939,23000.0
2013-09-18 14:10:00,46.96,47.04,46.95,46.95,37200.0,38.4939,38.5595,38.4857,38.4857,37200.0
2013-09-18 14:15:00,46.95,46.98,46.95,46.95,7200.0,38.4857,38.5103,38.4857,38.4857,7200.0
2013-09-18 14:20:00,46.94,47.02,46.94,47.02,19300.0,38.4775,38.5431,38.4775,38.5431,19300.0
2013-09-18 14:25:00,47.02,47.02,46.94,46.94,4700.0,38.5431,38.5431,38.4775,38.4775,4700.0
2013-09-18 14:30:00,46.94,46.97,46.93,46.97,6600.0,38.4775,38.5021,38.4693,38.5021,6600.0
2013-09-18 14:35:00,46.97,46.98,46.93,46.94,16000.0,38.5021,38.5103,38.4693,38.4775,16000.0
2013-09-18 14:40:00,46.95,47.0,46.93,46.97,9800.0,38.4857,38.5267,38.4693,38.5021,9800.0
2013-09-18 14:45:00,46.98,47.02,46.97,47.0,11000.0,38.5103,38.5431,38.5021,38.5267,11000.0
2013-09-18 14:50:00,47.01,47.06,47.0,47.06,6200.0,38.5349,38.5759,38.5267,38.5759,6200.0
2013-09-18 14:55:00,47.06,47.12,47.05,47.12,18400.0,38.5759,38.6251,38.5677,38.6251,18400.0
2013-09-18 15:00:00,47.12,47.15,47.1,47.14,13200.0,38.6251,38.6497,38.6087,38.6415,13200.0
2013-09-18 15:05:00,47.14,47.14,47.08,47.08,14600.0,38.6415,38.6415,38.5923,38.5923,14600.0
2013-09-18 15:10:00,47.08,47.1,47.07,47.07,12400.0,38.5923,38.6087,38.5841,38.5841,12400.0
2013-09-18 15:15:00,47.07,47.07,47.04,47.04,9900.0,38.5841,38.5841,38.5595,38.5595,9900.0
2013-09-18 15:20:00,47.03,47.03,46.95,46.96,34100.0,38.5513,38.5513,38.4857,38.4939,34100.0
2013-09-18 15:25:00,46.96,46.98,46.96,46.96,18100.0,38.4939,38.5103,38.4939,38.4939,18100.0
2013-09-18 15:30:00,46.96,46.97,46.91,46.92,65500.0,38.4939,38.5021,38.4529,38.4611,65500.0
2013-09-18 15:35:00,46.92,47.0,46.92,47.0,23600.0,38.4611,38.5267,38.4611,38.5267,23600.0
2013-09-18 15:40:00,47.0,47.0,46.95,46.96,18300.0,38.5267,38.5267,38.4857,38.4939,18300.0
2013-09-18 15:45:00,46.96,47.02,46.95,47.01,17200.0,38.4939,38.5431,38.4857,38.5349,17200.0
2013-09-18 15:50:00,47.01,47.02,46.87,46.89,76600.0,38.5349,38.5431,38.4201,38.4365,76600.0
2013-09-18 15:55:00,46.9,46.96,46.89,46.9,87500.0,38.4447,38.4939,38.4365,38.4447,87500.0
2013-09-19 09:30:00,46.92,47.1,46.84,47.09,12100.0,38.4611,38.6087,38.3955,38.6005,12100.0
2013-09-19 09:35:00,47.1,47.1,47.05,47.07,3500.0,38.6087,38.6087,38.5677,38.5841,3500.0
2013-09-19 09:40:00,47.06,47.06,46.97,46.97,7400.0,38.5759,38.5759,38.5021,38.5021,7400.0
2013-09-19 09:45:00,46.97,47.04,46.97,47.0,19100.0,38.5021,38.5595,38.5021,38.5267,19100.0
2013-09-19 09:50:00,46.99,47.02,46.98,47.01,14500.0,38.5185,38.5431,38.5103,38.5349,14500.0
2013-09-19 09:55:00,47.01,47.08,47.0,47.08,7700.0,38.5349,38.5923,38.5267,38.5923,7700.0
2013-09-19 10:00:00,47.13,47.19,47.09,47.1,9800.0,38.6333,38.6825,38.6005,38.6087,9800.0
2013-09-19 10:05:00,47.12,47.12,47.05,47.05,3900.0,38.6251,38.6251,38.5677,38.5677,3900.0
2013-09-19 10:10:00,47.07,47.1,47.05,47.05,3700.0,38.5841,38.6087,38.5677,38.5677,3700.0
2013-09-19 10:15:00,47.04,47.05,46.99,47.01,13000.0,38.5595,38.5677,38.5185,38.5349,13000.0
2013-09-19 10:20:00,47.01,47.16,47.01,47.15,7300.0,38.5349,38.6579,38.5349,38.6497,7300.0
2013-09-19 10:25:00,47.17,47.19,47.16,47.18,3800.0,38.6661,38.6825,38.6579,38.6743,3800.0
2013-09-19 10:30:00,47.18,47.2,47.13,47.13,5500.0,38.6743,38.6906,38.6333,38.6333,5500.0
2013-09-19 10:35:00,47.13,47.17,47.13,47.16,3700.0,38.6333,38.6661,38.6333,38.6579,3700.0
2013-09-19 10:40:00,47.18,47.26,47.18,47.26,3900.0,38.6743,38.7398,38.6743,38.7398,3900.0
2013-09-19 10:45:00,47.26,47.27,47.24,47.27,5200.0,38.7398,38.748,38.7234,38.748,5200.0
2013-09-19 10:50:00,47.26,47.28,47.25,47.28,3500.0,38.7398,38.7562,38.7316,38.7562,3500.0
2013-09-19 10:55:00,47.28,47.3,47.28,47.3,2500.0,38.7562,38.7726,38.7562,38.7726,2500.0
2013-09-19 11:00:00,47.29,47.3,47.25,47.27,5200.0,38.7644,38.7726,38.7316,38.748,5200.0
2013-09-19 11:05:00,47.26,47.28,47.21,47.21,13500.0,38.7398,38.7562,38.6988,38.6988,13500.0
2013-09-19 11:10:00,47.2,47.2,47.13,47.13,5200.0,38.6906,38.6906,38.6333,38.6333,5200.0
2013-09-19 11:15:00,47.14,47.17,47.14,47.17,1700.0,38.6415,38.6661,38.6415,38.6661,1700.0
2013-09-19 11:20:00,47.17,47.19,47.15,47.16,2700.0,38.6661,38.6825,38.6497,38.6579,2700.0
2013-09-19 11:25:00,47.17,47.18,47.17,47.18,1000.0,38.6661,38.6743,38.6661,38.6743,1000.0
2013-09-19 11:30:00,47.17,47.17,47.03,47.08,3800.0,38.6661,38.6661,38.5513,38.5923,3800.0
2013-09-19 11:35:00,47.09,47.09,47.09,47.09,200.0,38.6005,38.6005,38.6005,38.6005,200.0
2013-09-19 11:40:00,47.09,47.12,47.09,47.12,3200.0,38.6005,38.6251,38.6005,38.6251,3200.0
2013-09-19 11:45:00,47.12,47.17,47.12,47.14,12400.0,38.6251,38.6661,38.6251,38.6415,12400.0
2013-09-19 11:50:00,47.14,47.14,47.05,47.1,26000.0,38.6415,38.6415,38.5677,38.6087,26000.0
2013-09-19 11:55:00,47.1,47.12,47.07,47.11,42300.0,38.6087,38.6251,38.5841,38.6169,42300.0
2013-09-19 12:00:00,47.11,47.18,47.11,47.16,6100.0,38.6169,38.6743,38.6169,38.6579,6100.0
2013-09-19 12:05:00,47.17,47.21,47.17,47.19,9400.0,38.6661,38.6988,38.6661,38.6825,9400.0
2013-09-19 12:10:00,47.2,47.2,47.18,47.18,1000.0,38.6906,38.6906,38.6743,38.6743,1000.0
2013-09-19 12:15:00,47.16,47.17,47.15,47.15,2200.0,38.6579,38.6661,38.6497,38.6497,2200.0
2013-09-19 12:20:00,47.15,47.17,47.14,47.15,5600.0,38.6497,38.6661,38.6415,38.6497,5600.0
2013-09-19 12:25:00,47.16,47.17,47.16,47.16,33200.0,38.6579,38.6661,38.6579,38.6579,33200.0
2013-09-19 12:30:00,47.16,47.16,47.14,47.16,3200.0,38.6579,38.6579,38.6415,38.6579,3200.0
2013-09-19 12:35:00,47.16,47.16,47.16,47.16,1300.0,38.6579,38.6579,38.6579,38.6579,1300.0
2013-09-19 12:40:00,47.16,47.17,47.16,47.16,5300.0,38.6579,38.6661,38.6579,38.6579,5300.0
2013-09-19 12:45:00,47.15,47.15,47.11,47.11,3200.0,38.6497,38.6497,38.6169,38.6169,3200.0
2013-09-19 12:50:00,47.12,47.12,47.11,47.12,300.0,38.6251,38.6251,38.6169,38.6251,300.0
2013-09-19 12:55:00,47.11,47.12,47.05,47.05,2600.0,38.6169,38.6251,38.5677,38.5677,2600.0
2013-09-19 13:00:00,47.06,47.12,47.05,47.11,16400.0,38.5759,38.6251,38.5677,38.6169,16400.0
2013-09-19 13:05:00,47.11,47.11,47.04,47.04,8200.0,38.6169,38.6169,38.5595,38.5595,8200.0
2013-09-19 13:10:00,47.04,47.06,47.03,47.06,5300.0,38.5595,38.5759,38.5513,38.5759,5300.0
2013-09-19 13:15:00,47.07,47.09,47.05,47.09,7000.0,38.5841,38.6005,38.5677,38.6005,7000.0
2013-09-19 13:20:00,47.1,47.11,47.09,47.09,3000.0,38.6087,38.6169,38.6005,38.6005,3000.0
2013-09-19 13:25:00,47.09,47.09,47.08,47.08,1000.0,38.6005,38.6005,38.5923,38.5923,1000.0
2013-09-19 13:30:00,47.09,47.09,47.06,47.06,3500.0,38.6005,38.6005,38.5759,38.5759,3500.0
2013-09-19 13:35:00,47.02,47.03,47.02,47.03,5700.0,38.5431,38.5513,38.5431,38.5513,5700.0
2013-09-19 13:40:00,47.03,47.04,47.03,47.03,1900.0,38.5513,38.5595,38.5513,38.5513,1900.0
2013-09-19 13:45:00,47.02,47.02,46.99,46.99,2500.0,38.5431,38.5431,38.5185,38.5185,2500.0
2013-09-19 13:50:00,47.0,47.0,46.95,46.95,4300.0,38.5267,38.5267,38.4857,38.4857,4300.0
2013-09-19 13:55:00,46.96,46.97,46.95,46.96,5600.0,38.4939,38.5021,38.4857,38.4939,5600.0
2013-09-19 14:00:00,46.97,47.0,46.97,47.0,4800.0,38.5021,38.5267,38.5021,38.5267,4800.0
2013-09-19 14:05:00,46.99,47.0,46.98,46.99,3100.0,38.5185,38.5267,38.5103,38.5185,3100.0
2013-09-19 14:10:00,47.0,47.03,47.0,47.03,5900.0,38.5267,38.5513,38.5267,38.5513,5900.0
2013-09-19 14:15:00,47.03,47.05,47.03,47.05,5000.0,38.5513,38.5677,38.5513,38.5677,5000.0
2013-09-19 14:20:00,47.05,47.06,47.04,47.04,2300.0,38.5677,38.5759,38.5595,38.5595,2300.0
2013-09-19 14:25:00,47.04,47.05,47.01,47.01,4100.0,38.5595,38.5677,38.5349,38.5349,4100.0
2013-09-19 14:30:00,47.0,47.01,46.98,46.98,2000.0,38.5267,38.5349,38.5103,38.5103,2000.0
2013-09-19 14:35:00,46.99,47.01,46.98,47.0,4800.0,38.5185,38.5349,38.5103,38.5267,4800.0
2013-09-19 14:40:00,47.02,47.03,47.02,47.03,2100.0,38.5431,38.5513,38.5431,38.5513,2100.0
2013-09-19 14:45:00,47.03,47.04,47.02,47.03,5900.0,38.5513,38.5595,38.5431,38.5513,5900.0
2013-09-19 14:50:00,47.04,47.04,47.02,47.03,2600.0,38.5595,38.5595,38.5431,38.5513,2600.0
2013-09-19 14:55:00,47.03,47.05,47.02,47.04,4900.0,38.5513,38.5677,38.5431,38.5595,4900.0
2013-09-19 15:00:00,47.05,47.07,47.04,47.06,9800.0,38.5677,38.5841,38.5595,38.5759,9800.0
2013-09-19 15:05:00,47.07,47.12,47.07,47.11,4600.0,38.5841,38.6251,38.5841,38.6169,4600.0
2013-09-19 15:10:00,47.11,47.11,47.08,47.09,8600.0,38.6169,38.6169,38.5923,38.6005,8600.0
2013-09-19 15:15:00,47.1,47.12,47.09,47.11,7600.0,38.6087,38.6251,38.6005,38.6169,7600.0
2013-09-19 15:20:00,47.11,47.16,47.1,47.15,11000.0,38.6169,38.6579,38.6087,38.6497,11000.0
2013-09-19 15:25:00,47.15,47.15,47.1,47.1,8600.0,38.6497,38.6497,38.6087,38.6087,8600.0
2013-09-19 15:30:00,47.11,47.11,47.08,47.09,10900.0,38.6169,38.6169,38.5923,38.6005,10900.0
2013-09-19 15:35:00,47.09,47.1,47.08,47.09,6500.0,38.6005,38.6087,38.5923,38.6005,6500.0
2013-09-19 15:40:00,47.1,47.12,47.09,47.11,14500.0,38.6087,38.6251,38.6005,38.6169,14500.0
2013-09-19 15:45:00,47.12,47.13,47.09,47.12,27000.0,38.6251,38.6333,38.6005,38.6251,27000.0
2013-09-19 15:50:00,47.12,47.13,47.1,47.12,19700.0,38.6251,38.6333,38.6087,38.6251,19700.0
2013-09-19 15:55:00,47.12,47.12,47.07,47.12,89200.0,38.6251,38.6251,38.5841,38.6251,89200.0
2013-09-20 09:30:00,47.22,47.22,46.96,46.97,273300.0,38.707,38.707,38.4939,38.5021,273300.0
2013-09-20 09:35:00,47.06,47.24,47.06,47.21,5000.0,38.5759,38.7234,38.5759,38.6988,5000.0
2013-09-20 09:40:00,47.21,47.25,47.1,47.19,8800.0,38.6988,38.7316,38.6087,38.6825,8800.0
2013-09-20 09:45:00,47.21,47.28,47.21,47.26,4200.0,38.6988,38.7562,38.6988,38.7398,4200.0
2013-09-20 09:50:00,47.25,47.33,47.24,47.31,3600.0,38.7316,38.7972,38.7234,38.7808,3600.0
2013-09-20 09:55:00,47.3,47.3,47.22,47.26,5100.0,38.7726,38.7726,38.707,38.7398,5100.0
2013-09-20 10:00:00,47.26,47.26,47.22,47.26,4100.0,38.7398,38.7398,38.707,38.7398,4100.0
2013-09-20 10:05:00,47.24,47.24,47.21,47.21,3200.0,38.7234,38.7234,38.6988,38.6988,3200.0
2013-09-20 10:10:00,47.2,47.2,47.14,47.16,7500.0,38.6906,38.6906,38.6415,38.6579,7500.0
2013-09-20 10:15:00,47.17,47.17,47.14,47.14,3000.0,38.6661,38.6661,38.6415,38.6415,3000.0
2013-09-20 10:20:00,47.15,47.18,47.15,47.18,6700.0,38.6497,38.6743,38.6497,38.6743,6700.0
2013-09-20 10:25:00,47.19,47.2,47.17,47.19,4100.0,38.6825,38.6906,38.6661,38.6825,4100.0
2013-09-20 10:30:00,47.19,47.19,47.14,47.15,31900.0,38.6825,38.6825,38.6415,38.6497,31900.0
2013-09-20 10:35:00,47.15,47.19,47.15,47.18,2400.0,38.6497,38.6825,38.6497,38.6743,2400.0
2013-09-20 10:40:00,47.18,47.22,47.18,47.21,21300.0,38.6743,38.707,38.6743,38.6988,21300.0
2013-09-20 10:45:00,47.21,47.21,47.18,47.21,3300.0,38.6988,38.6988,38.6743,38.6988,3300.0
2013-09-20 10:50:00,47.22,47.22,47.18,47.2,6500.0,38.707,38.707,38.6743,38.6906,6500.0
2013-09-20 10:55:00,47.19,47.2,47.17,47.19,3200.0,38.6825,38.6906,38.6661,38.6825,3200.0
2013-09-20 11:00:00,47.19,47.19,47.16,47.17,6000.0,38.6825,38.6825,38.6579,38.6661,6000.0
2013-09-20 11:05:00,47.16,47.17,47.16,47.17,7200.0,38.6579,38.6661,38.6579,38.6661,7200.0
2013-09-20 11:10:00,47.17,47.17,47.1,47.15,16000.0,38.6661,38.6661,38.6087,38.6497,16000.0
2013-09-20 11:15:00,47.16,47.17,47.16,47.16,4400.0,38.6579,38.6661,38.6579,38.6579,4400.0
2013-09-20 11:20:00,47.16,47.17,47.14,47.16,8200.0,38.6579,38.6661,38.6415,38.6579,8200.0
2013-09-20 11:25:00,47.16,47.16,47.08,47.09,14300.0,38.6579,38.6579,38.5923,38.6005,14300.0
2013-09-20 11:30:00,47.1,47.13,47.1,47.11,3300.0,38.6087,38.6333,38.6087,38.6169,3300.0
2013-09-20 11:35:00,47.09,47.09,47.08,47.08,1000.0,38.6005,38.6005,38.5923,38.5923,1000.0
2013-09-20 11:40:00,47.08,47.09,47.02,47.07,5800.0,38.5923,38.6005,38.5431,38.5841,5800.0
2013-09-20 11:45:00,47.05,47.1,47.05,47.1,5500.0,38.5677,38.6087,38.5677,38.6087,5500.0
2013-09-20 11:50:00,47.1,47.13,47.09,47.11,7900.0,38.6087,38.6333,38.6005,38.6169,7900.0
2013-09-20 11:55:00,47.11,47.11,47.06,47.06,4700.0,38.6169,38.6169,38.5759,38.5759,4700.0
2013-09-20 12:00:00,47.06,47.11,47.06,47.11,3700.0,38.5759,38.6169,38.5759,38.6169,3700.0
2013-09-20 12:05:00,47.11,47.13,47.1,47.1,1900.0,38.6169,38.6333,38.6087,38.6087,1900.0
2013-09-20 12:10:00,47.1,47.1,47.07,47.08,4700.0,38.6087,38.6087,38.5841,38.5923,4700.0
2013-09-20 12:15:00,47.08,47.1,47.07,47.09,6900.0,38.5923,38.6087,38.5841,38.6005,6900.0
2013-09-20 12:20:00,47.09,47.09,47.07,47.08,4900.0,38.6005,38.6005,38.5841,38.5923,4900.0
2013-09-20 12:25:00,47.09,47.12,47.09,47.11,2200.0,38.6005,38.6251,38.6005,38.6169,2200.0
2013-09-20 12:30:00,47.1,47.1,47.06,47.06,2300.0,38.6087,38.6087,38.5759,38.5759,2300.0
2013-09-20 12:35:00,47.07,47.09,47.05,47.08,4700.0,38.5841,38.6005,38.5677,38.5923,4700.0
2013-09-20 12:40:00,47.09,47.11,47.09,47.11,2300.0,38.6005,38.6169,38.6005,38.6169,2300.0
2013-09-20 12:45:00,47.12,47.13,47.1,47.1,700.0,38.6251,38.6333,38.6087,38.6087,700.0
2013-09-20 12:50:00,47.11,47.17,47.11,47.17,5900.0,38.6169,38.6661,38.6169,38.6661,5900.0
2013-09-20 12:55:00,47.17,47.21,47.17,47.21,9100.0,38.6661,38.6988,38.6661,38.6988,9100.0
2013-09-20 13:00:00,47.21,47.21,47.19,47.2,3700.0,38.6988,38.6988,38.6825,38.6906,3700.0
2013-09-20 13:05:00,47.19,47.19,47.15,47.15,2800.0,38.6825,38.6825,38.6497,38.6497,2800.0
2013-09-20 13:10:00,47.14,47.14,47.13,47.14,2100.0,38.6415,38.6415,38.6333,38.6415,2100.0
2013-09-20 13:15:00,47.13,47.13,47.11,47.12,1700.0,38.6333,38.6333,38.6169,38.6251,1700.0
2013-09-20 13:20:00,47.12,47.13,47.1,47.11,2100.0,38.6251,38.6333,38.6087,38.6169,2100.0
2013-09-20 13:25:00,47.1,47.14,47.09,47.13,2900.0,38.6087,38.6415,38.6005,38.6333,2900.0
2013-09-20 13:30:00,47.13,47.15,47.13,47.15,1300.0,38.6333,38.6497,38.6333,38.6497,1300.0
2013-09-20 13:35:00,47.14,47.14,47.09,47.09,1600.0,38.6415,38.6415,38.6005,38.6005,1600.0
2013-09-20 13:40:00,47.08,47.08,47.02,47.02,4200.0,38.5923,38.5923,38.5431,38.5431,4200.0
2013-09-20 13:45:00,47.03,47.04,47.03,47.04,700.0,38.5513,38.5595,38.5513,38.5595,700.0
2013-09-20 13:50:00,47.04,47.06,47.04,47.04,3000.0,38.5595,38.5759,38.5595,38.5595,3000.0
2013-09-20 13:55:00,47.05,47.06,47.02,47.02,3200.0,38.5677,38.5759,38.5431,38.5431,3200.0
2013-09-20 14:00:00,47.01,47.02,46.99,47.0,5900.0,38.5349,38.5431,38.5185,38.5267,5900.0
2013-09-20 14:05:00,46.99,47.0,46.97,46.99,4300.0,38.5185,38.5267,38.5021,38.5185,4300.0
2013-09-20 14:10:00,47.0,47.05,47.0,47.05,3600.0,38.5267,38.5677,38.5267,38.5677,3600.0
2013-09-20 14:15:00,47.04,47.04,47.01,47.02,3600.0,38.5595,38.5595,38.5349,38.5431,3600.0
2013-09-20 14:20:00,47.02,47.03,46.98,47.03,4500.0,38.5431,38.5513,38.5103,38.5513,4500.0
2013-09-20 14:25:00,47.04,47.06,47.04,47.05,2100.0,38.5595,38.5759,38.5595,38.5677,2100.0
2013-09-20 14:30:00,47.05,47.07,47.05,47.06,12100.0,38.5677,38.5841,38.5677,38.5759,12100.0
2013-09-20 14:35:00,47.06,47.07,47.03,47.03,11400.0,38.5759,38.5841,38.5513,38.5513,11400.0
2013-09-20 14:40:00,47.03,47.07,47.03,47.06,9200.0,38.5513,38.5841,38.5513,38.5759,9200.0
2013-09-20 14:45:00,47.06,47.09,47.06,47.08,3300.0,38.5759,38.6005,38.5759,38.5923,3300.0
2013-09-20 14:50:00,47.08,47.08,47.05,47.05,3200.0,38.5923,38.5923,38.5677,38.5677,3200.0
2013-09-20 14:55:00,47.04,47.07,47.01,47.06,8400.0,38.5595,38.5841,38.5349,38.5759,8400.0
2013-09-20 15:00:00,47.06,47.07,47.03,47.03,6700.0,38.5759,38.5841,38.5513,38.5513,6700.0
2013-09-20 15:05:00,47.03,47.03,46.99,46.99,6900.0,38.5513,38.5513,38.5185,38.5185,6900.0
2013-09-20 15:10:00,46.98,46.98,46.93,46.93,5600.0,38.5103,38.5103,38.4693,38.4693,5600.0
2013-09-20 15:15:00,46.93,46.94,46.92,46.92,7600.0,38.4693,38.4775,38.4611,38.4611,7600.0
2013-09-20 15:20:00,46.92,46.93,46.9,46.92,18100.0,38.4611,38.4693,38.4447,38.4611,18100.0
2013-09-20 15:25:00,46.91,46.92,46.88,46.88,5100.0,38.4529,38.4611,38.4283,38.4283,5100.0
2013-09-20 15:30:00,46.88,46.88,46.83,46.83,14300.0,38.4283,38.4283,38.3874,38.3874,14300.0
2013-09-20 15:35:00,46.82,46.88,46.81,46.85,24100.0,38.3792,38.4283,38.371,38.4037,24100.0
2013-09-20 15:40:00,46.85,46.9,46.85,46.9,16700.0,38.4037,38.4447,38.4037,38.4447,16700.0
2013-09-20 15:45:00,46.89,46.92,46.87,46.92,48500.0,38.4365,38.4611,38.4201,38.4611,48500.0
2013-09-20 15:50:00,46.91,46.94,46.9,46.91,26500.0,38.4529,38.4775,38.4447,38.4529,26500.0
2013-09-20 15:55:00,46.91,46.94,46.85,46.87,94600.0,38.4529,38.4775,38.4037,38.4201,94600.0
2013-09-23 09:30:00,46.65,46.91,46.6,46.9,18000.0,38.2398,38.4529,38.1988,38.4447,18000.0
2013-09-23 09:35:00,46.87,46.88,46.62,46.65,6200.0,38.4201,38.4283,38.2152,38.2398,6200.0
2013-09-23 09:40:00,46.65,46.69,46.5,46.5,10300.0,38.2398,38.2726,38.1168,38.1168,10300.0
2013-09-23 09:45:00,46.52,46.59,46.47,46.59,3600.0,38.1332,38.1906,38.0923,38.1906,3600.0
2013-09-23 09:50:00,46.58,46.61,46.58,46.61,2700.0,38.1824,38.207,38.1824,38.207,2700.0
2013-09-23 09:55:00,46.59,46.64,46.58,46.64,1900.0,38.1906,38.2316,38.1824,38.2316,1900.0
2013-09-23 10:00:00,46.63,46.65,46.6,46.6,2200.0,38.2234,38.2398,38.1988,38.1988,2200.0
2013-09-23 10:05:00,46.58,46.59,46.52,46.52,3600.0,38.1824,38.1906,38.1332,38.1332,3600.0
2013-09-23 10:10:00,46.52,46.54,46.51,46.54,4000.0,38.1332,38.1496,38.125,38.1496,4000.0
2013-09-23 10:15:00,46.51,46.58,46.51,46.56,2300.0,38.125,38.1824,38.125,38.166,2300.0
2013-09-23 10:20:00,46.57,46.57,46.54,46.54,1800.0,38.1742,38.1742,38.1496,38.1496,1800.0
2013-09-23 10:25:00,46.54,46.56,46.49,46.52,4900.0,38.1496,38.166,38.1086,38.1332,4900.0
2013-09-23 10:30:00,46.49,46.52,46.49,46.5,6300.0,38.1086,38.1332,38.1086,38.1168,6300.0
2013-09-23 10:35:00,46.51,46.51,46.48,46.51,6400.0,38.125,38.125,38.1005,38.125,6400.0
2013-09-23 10:40:00,46.5,46.55,46.45,46.5,27400.0,38.1168,38.1578,38.0759,38.1168,27400.0
2013-09-23 10:45:00,46.5,46.51,46.49,46.51,4100.0,38.1168,38.125,38.1086,38.125,4100.0
2013-09-23 10:50:00,46.51,46.52,46.48,46.5,6600.0,38.125,38.1332,38.1005,38.1168,6600.0
2013-09-23 10:55:00,46.51,46.51,46.47,46.47,28300.0,38.125,38.125,38.0923,38.0923,28300.0
2013-09-23 11:00:00,46.47,46.47,46.42,46.42,2300.0,38.0923,38.0923,38.0513,38.0513,2300.0
2013-09-23 11:05:00,46.39,46.41,46.35,46.41,6400.0,38.0267,38.0431,37.9939,38.0431,6400.0
2013-09-23 11:10:00,46.41,46.46,46.41,46.45,8700.0,38.0431,38.0841,38.0431,38.0759,8700.0
2013-09-23 11:15:00,46.46,46.52,46.46,46.52,2000.0,38.0841,38.1332,38.0841,38.1332,2000.0
2013-09-23 11:20:00,46.52,46.52,46.5,46.51,2400.0,38.1332,38.1332,38.1168,38.125,2400.0
2013-09-23 11:25:00,46.5,46.52,46.49,46.5,1800.0,38.1168,38.1332,38.1086,38.1168,1800.0
2013-09-23 11:30:00,46.51,46.52,46.49,46.5,2100.0,38.125,38.1332,38.1086,38.1168,2100.0
2013-09-23 11:35:00,46.51,46.59,46.51,46.59,9500.0,38.125,38.1906,38.125,38.1906,9500.0
2013-09-23 11:40:00,46.61,46.65,46.6,46.6,4400.0,38.207,38.2398,38.1988,38.1988,4400.0
2013-09-23 11:45:00,46.6,46.6,46.55,46.56,4100.0,38.1988,38.1988,38.1578,38.166,4100.0
2013-09-23 11:50:00,46.54,46.55,46.51,46.54,2200.0,38.1496,38.1578,38.125,38.1496,2200.0
2013-09-23 11:55:00,46.53,46.54,46.53,46.53,1000.0,38.1414,38.1496,38.1414,38.1414,1000.0
2013-09-23 12:00:00,46.54,46.54,46.49,46.5,4700.0,38.1496,38.1496,38.1086,38.1168,4700.0
2013-09-23 12:05:00,46.5,46.52,46.49,46.5,7800.0,38.1168,38.1332,38.1086,38.1168,7800.0
2013-09-23 12:10:00,46.5,46.53,46.47,46.52,3100.0,38.1168,38.1414,38.0923,38.1332,3100.0
2013-09-23 12:15:00,46.52,46.53,46.51,46.51,500.0,38.1332,38.1414,38.125,38.125,500.0
2013-09-23 12:20:00,46.53,46.53,46.53,46.53,100.0,38.1414,38.1414,38.1414,38.1414,100.0
2013-09-23 12:25:00,46.53,46.54,46.5,46.53,3400.0,38.1414,38.1496,38.1168,38.1414,3400.0
2013-09-23 12:30:00,46.54,46.54,46.53,46.53,600.0,38.1496,38.1496,38.1414,38.1414,600.0
2013-09-23 12:35:00,46.55,46.58,46.55,46.56,8700.0,38.1578,38.1824,38.1578,38.166,8700.0
2013-09-23 12:40:00,46.56,46.62,46.56,46.61,5500.0,38.166,38.2152,38.166,38.207,5500.0
2013-09-23 12:45:00,46.6,46.62,46.6,46.62,700.0,38.1988,38.2152,38.1988,38.2152,700.0
2013-09-23 12:50:00,46.63,46.66,46.63,46.66,500.0,38.2234,38.248,38.2234,38.248,500.0
2013-09-23 12:55:00,46.66,46.66,46.65,46.65,1700.0,38.248,38.248,38.2398,38.2398,1700.0
2013-09-23 13:00:00,46.65,46.65,46.62,46.62,1200.0,38.2398,38.2398,38.2152,38.2152,1200.0
2013-09-23 13:05:00,46.63,46.64,46.6,46.6,1600.0,38.2234,38.2316,38.1988,38.1988,1600.0
2013-09-23 13:10:00,46.59,46.59,46.53,46.53,2200.0,38.1906,38.1906,38.1414,38.1414,2200.0
2013-09-23 13:15:00,46.53,46.54,46.51,46.53,3100.0,38.1414,38.1496,38.125,38.1414,3100.0
2013-09-23 13:20:00,46.52,46.55,46.52,46.52,1400.0,38.1332,38.1578,38.1332,38.1332,1400.0
2013-09-23 13:25:00,46.53,46.57,46.53,46.57,2300.0,38.1414,38.1742,38.1414,38.1742,2300.0
2013-09-23 13:30:00,46.58,46.58,46.54,46.54,1100.0,38.1824,38.1824,38.1496,38.1496,1100.0
2013-09-23 13:35:00,46.54,46.56,46.52,46.56,1700.0,38.1496,38.166,38.1332,38.166,1700.0
2013-09-23 13:40:00,46.56,46.57,46.5,46.5,3500.0,38.166,38.1742,38.1168,38.1168,3500.0
2013-09-23 13:45:00,46.51,46.54,46.51,46.54,2300.0,38.125,38.1496,38.125,38.1496,2300.0
2013-09-23 13:50:00,46.53,46.64,46.53,46.62,4400.0,38.1414,38.2316,38.1414,38.2152,4400.0
2013-09-23 13:55:00,46.62,46.63,46.62,46.63,900.0,38.2152,38.2234,38.2152,38.2234,900.0
2013-09-23 14:00:00,46.64,46.66,46.62,46.62,3700.0,38.2316,38.248,38.2152,38.2152,3700.0
2013-09-23 14:05:00,46.62,46.62,46.6,46.61,1400.0,38.2152,38.2152,38.1988,38.207,1400.0
2013-09-23 14:10:00,46.63,46.63,46.62,46.63,5100.0,38.2234,38.2234,38.2152,38.2234,5100.0
2013-09-23 14:15:00,46.63,46.63,46.61,46.63,3300.0,38.2234,38.2234,38.207,38.2234,3300.0
2013-09-23 14:20:00,46.63,46.63,46.61,46.61,3000.0,38.2234,38.2234,38.207,38.207,3000.0
2013-09-23 14:25:00,46.61,46.62,46.55,46.57,5400.0,38.207,38.2152,38.1578,38.1742,5400.0
2013-09-23 14:30:00,46.57,46.57,46.56,46.57,5000.0,38.1742,38.1742,38.166,38.1742,5000.0
2013-09-23 14:35:00,46.57,46.57,46.53,46.53,3900.0,38.1742,38.1742,38.1414,38.1414,3900.0
2013-09-23 14:40:00,46.54,46.54,46.52,46.53,3000.0,38.1496,38.1496,38.1332,38.1414,3000.0
2013-09-23 14:45:00,46.53,46.53,46.51,46.52,2000.0,38.1414,38.1414,38.125,38.1332,2000.0
2013-09-23 14:50:00,46.52,46.61,46.52,46.61,5100.0,38.1332,38.207,38.1332,38.207,5100.0
2013-09-23 14:55:00,46.61,46.62,46.59,46.6,4200.0,38.207,38.2152,38.1906,38.1988,4200.0
2013-09-23 15:00:00,46.6,46.6,46.56,46.6,4700.0,38.1988,38.1988,38.166,38.1988,4700.0
2013-09-23 15:05:00,46.59,46.63,46.59,46.61,7800.0,38.1906,38.2234,38.1906,38.207,7800.0
2013-09-23 15:10:00,46.6,46.61,46.58,46.6,7900.0,38.1988,38.207,38.1824,38.1988,7900.0
2013-09-23 15:15:00,46.6,46.62,46.6,46.6,8900.0,38.1988,38.2152,38.1988,38.1988,8900.0
2013-09-23 15:20:00,46.59,46.61,46.57,46.61,9700.0,38.1906,38.207,38.1742,38.207,9700.0
2013-09-23 15:25:00,46.61,46.62,46.56,46.56,8700.0,38.207,38.2152,38.166,38.166,8700.0
2013-09-23 15:30:00,46.55,46.58,46.55,46.58,10400.0,38.1578,38.1824,38.1578,38.1824,10400.0
2013-09-23 15:35:00,46.58,46.64,46.58,46.63,10900.0,38.1824,38.2316,38.1824,38.2234,10900.0
2013-09-23 15:40:00,46.63,46.63,46.61,46.63,12100.0,38.2234,38.2234,38.207,38.2234,12100.0
2013-09-23 15:45:00,46.62,46.63,46.55,46.56,15500.0,38.2152,38.2234,38.1578,38.166,15500.0
2013-09-23 15:50:00,46.56,46.56,46.51,46.53,11400.0,38.166,38.166,38.125,38.1414,11400.0
2013-09-23 15:55:00,46.54,46.54,46.49,46.5,33200.0,38.1496,38.1496,38.1086,38.1168,33200.0
2013-09-24 09:30:00,46.55,46.6,46.47,46.59,10200.0,38.1578,38.1988,38.0923,38.1906,10200.0
2013-09-24 09:35:00,46.52,46.61,46.48,46.59,4500.0,38.1332,38.207,38.1005,38.1906,4500.0
2013-09-24 09:40:00,46.57,46.59,46.52,46.52,4600.0,38.1742,38.1906,38.1332,38.1332,4600.0
2013-09-24 09:45:00,46.53,46.57,46.5,46.57,7700.0,38.1414,38.1742,38.1168,38.1742,7700.0
2013-09-24 09:50:00,46.52,46.57,46.5,46.57,6500.0,38.1332,38.1742,38.1168,38.1742,6500.0
2013-09-24 09:55:00,46.55,46.55,46.51,46.53,8100.0,38.1578,38.1578,38.125,38.1414,8100.0
2013-09-24 10:00:00,46.48,46.54,46.48,46.52,5300.0,38.1005,38.1496,38.1005,38.1332,5300.0
2013-09-24 10:05:00,46.5,46.57,46.5,46.51,9000.0,38.1168,38.1742,38.1168,38.125,9000.0
2013-09-24 10:10:00,46.51,46.59,46.5,46.55,9300.0,38.125,38.1906,38.1168,38.1578,9300.0
2013-09-24 10:15:00,46.56,46.57,46.53,46.56,10800.0,38.166,38.1742,38.1414,38.166,10800.0
2013-09-24 10:20:00,46.55,46.55,46.53,46.54,3200.0,38.1578,38.1578,38.1414,38.1496,3200.0
2013-09-24 10:25:00,46.53,46.6,46.53,46.59,6600.0,38.1414,38.1988,38.1414,38.1906,6600.0
2013-09-24 10:30:00,46.62,46.68,46.62,46.68,3500.0,38.2152,38.2644,38.2152,38.2644,3500.0
2013-09-24 10:35:00,46.68,46.75,46.67,46.68,10900.0,38.2644,38.3218,38.2562,38.2644,10900.0
2013-09-24 10:40:00,46.7,46.72,46.66,46.71,5400.0,38.2808,38.2972,38.248,38.289,5400.0
2013-09-24 10:45:00,46.73,46.75,46.66,46.66,11000.0,38.3054,38.3218,38.248,38.248,11000.0
2013-09-24 10:50:00,46.67,46.74,46.67,46.72,34500.0,38.2562,38.3136,38.2562,38.2972,34500.0
2013-09-24 10:55:00,46.72,46.75,46.71,46.73,2900.0,38.2972,38.3218,38.289,38.3054,2900.0
2013-09-24 11:00:00,46.74,46.78,46.74,46.78,1900.0,38.3136,38.3464,38.3136,38.3464,1900.0
2013-09-24 11:05:00,46.79,46.8,46.76,46.77,4700.0,38.3546,38.3628,38.33,38.3382,4700.0
2013-09-24 11:10:00,46.76,46.76,46.74,46.74,1600.0,38.33,38.33,38.3136,38.3136,1600.0
2013-09-24 11:15:00,46.75,46.79,46.74,46.78,4100.0,38.3218,38.3546,38.3136,38.3464,4100.0
2013-09-24 11:20:00,46.77,46.82,46.73,46.8,31600.0,38.3382,38.3792,38.3054,38.3628,31600.0
2013-09-24 11:25:00,46.8,46.82,46.77,46.77,8900.0,38.3628,38.3792,38.3382,38.3382,8900.0
2013-09-24 11:30:00,46.76,46.76,46.74,46.75,6000.0,38.33,38.33,38.3136,38.3218,6000.0
2013-09-24 11:35:00,46.73,46.73,46.71,46.72,4700.0,38.3054,38.3054,38.289,38.2972,4700.0
2013-09-24 11:40:00,46.72,46.75,46.72,46.74,3900.0,38.2972,38.3218,38.2972,38.3136,3900.0
2013-09-24 11:45:00,46.73,46.77,46.71,46.76,29900.0,38.3054,38.3382,38.289,38.33,29900.0
2013-09-24 11:50:00,46.74,46.77,46.74,46.77,2100.0,38.3136,38.3382,38.3136,38.3382,2100.0
2013-09-24 11:55:00,46.79,46.79,46.78,46.78,3100.0,38.3546,38.3546,38.3464,38.3464,3100.0
2013-09-24 12:00:00,46.79,46.83,46.79,46.79,4100.0,38.3546,38.3874,38.3546,38.3546,4100.0
2013-09-24 12:05:00,46.79,46.82,46.79,46.82,1100.0,38.3546,38.3792,38.3546,38.3792,1100.0
2013-09-24 12:10:00,46.83,46.89,46.83,46.89,5200.0,38.3874,38.4365,38.3874,38.4365,5200.0
2013-09-24 12:15:00,46.89,46.93,46.89,46.93,5600.0,38.4365,38.4693,38.4365,38.4693,5600.0
2013-09-24 12:20:00,46.93,46.93,46.9,46.9,3500.0,38.4693,38.4693,38.4447,38.4447,3500.0
2013-09-24 12:25:00,46.9,46.95,46.9,46.95,2200.0,38.4447,38.4857,38.4447,38.4857,2200.0
2013-09-24 12:30:00,46.95,46.97,46.93,46.95,12500.0,38.4857,38.5021,38.4693,38.4857,12500.0
2013-09-24 12:35:00,46.96,46.97,46.96,46.96,1400.0,38.4939,38.5021,38.4939,38.4939,1400.0
2013-09-24 12:40:00,46.95,46.98,46.95,46.98,3700.0,38.4857,38.5103,38.4857,38.5103,3700.0
2013-09-24 12:45:00,46.98,47.01,46.98,47.01,3800.0,38.5103,38.5349,38.5103,38.5349,3800.0
2013-09-24 12:50:00,47.01,47.01,46.97,46.97,2900.0,38.5349,38.5349,38.5021,38.5021,2900.0
2013-09-24 12:55:00,46.97,46.99,46.97,46.99,2600.0,38.5021,38.5185,38.5021,38.5185,2600.0
2013-09-24 13:00:00,46.99,47.01,46.99,47.0,3100.0,38.5185,38.5349,38.5185,38.5267,3100.0
2013-09-24 13:05:00,47.0,47.01,47.0,47.01,1600.0,38.5267,38.5349,38.5267,38.5349,1600.0
2013-09-24 13:10:00,47.01,47.03,47.01,47.03,4100.0,38.5349,38.5513,38.5349,38.5513,4100.0
2013-09-24 13:15:00,47.03,47.05,47.03,47.05,3200.0,38.5513,38.5677,38.5513,38.5677,3200.0
2013-09-24 13:20:00,47.05,47.06,47.05,47.05,2800.0,38.5677,38.5759,38.5677,38.5677,2800.0
2013-09-24 13:25:00,47.06,47.11,47.06,47.11,5600.0,38.5759,38.6169,38.5759,38.6169,5600.0
2013-09-24 13:30:00,47.1,47.12,47.08,47.12,5900.0,38.6087,38.6251,38.5923,38.6251,5900.0
2013-09-24 13:35:00,47.11,47.11,47.09,47.09,4000.0,38.6169,38.6169,38.6005,38.6005,4000.0
2013-09-24 13:40:00,47.1,47.11,47.1,47.1,1400.0,38.6087,38.6169,38.6087,38.6087,1400.0
2013-09-24 13:45:00,47.1,47.13,47.1,47.13,2600.0,38.6087,38.6333,38.6087,38.6333,2600.0
2013-09-24 13:50:00,47.13,47.13,47.12,47.12,2300.0,38.6333,38.6333,38.6251,38.6251,2300.0
2013-09-24 13:55:00,47.13,47.13,47.1,47.1,4500.0,38.6333,38.6333,38.6087,38.6087,4500.0
2013-09-24 14:00:00,47.1,47.13,47.1,47.12,4800.0,38.6087,38.6333,38.6087,38.6251,4800.0
2013-09-24 14:05:00,47.11,47.11,47.1,47.11,3900.0,38.6169,38.6169,38.6087,38.6169,3900.0
2013-09-24 14:10:00,47.1,47.13,47.1,47.12,10700.0,38.6087,38.6333,38.6087,38.6251,10700.0
2013-09-24 14:15:00,47.11,47.11,47.09,47.1,4100.0,38.6169,38.6169,38.6005,38.6087,4100.0
2013-09-24 14:20:00,47.11,47.11,47.1,47.1,1400.0,38.6169,38.6169,38.6087,38.6087,1400.0
2013-09-24 14:25:00,47.1,47.1,47.06,47.08,20000.0,38.6087,38.6087,38.5759,38.5923,20000.0
2013-09-24 14:30:00,47.07,47.1,47.07,47.1,2400.0,38.5841,38.6087,38.5841,38.6087,2400.0
2013-09-24 14:35:00,47.1,47.1,47.07,47.07,5100.0,38.6087,38.6087,38.5841,38.5841,5100.0
2013-09-24 14:40:00,47.07,47.09,47.07,47.07,10000.0,38.5841,38.6005,38.5841,38.5841,10000.0
2013-09-24 14:45:00,47.08,47.11,47.08,47.09,5800.0,38.5923,38.6169,38.5923,38.6005,5800.0
2013-09-24 14:50:00,47.09,47.09,47.03,47.05,60100.0,38.6005,38.6005,38.5513,38.5677,60100.0
2013-09-24 14:55:00,47.05,47.05,47.01,47.02,8100.0,38.5677,38.5677,38.5349,38.5431,8100.0
2013-09-24 15:00:00,47.02,47.02,46.95,46.98,10600.0,38.5431,38.5431,38.4857,38.5103,10600.0
2013-09-24 15:05:00,46.98,46.99,46.96,46.97,26700.0,38.5103,38.5185,38.4939,38.5021,26700.0
2013-09-24 15:10:00,46.96,46.96,46.94,46.96,4700.0,38.4939,38.4939,38.4775,38.4939,4700.0
2013-09-24 15:15:00,46.97,47.02,46.97,47.02,6700.0,38.5021,38.5431,38.5021,38.5431,6700.0
2013-09-24 15:20:00,47.01,47.02,46.97,47.01,36200.0,38.5349,38.5431,38.5021,38.5349,36200.0
2013-09-24 15:25:00,47.02,47.03,46.96,46.97,11700.0,38.5431,38.5513,38.4939,38.5021,11700.0
2013-09-24 15:30:00,46.97,46.97,46.9,46.93,14800.0,38.5021,38.5021,38.4447,38.4693,14800.0
2013-09-24 15:35:00,46.92,46.92,46.85,46.87,9200.0,38.4611,38.4611,38.4037,38.4201,9200.0
2013-09-24 15:40:00,46.87,46.9,46.86,46.89,11300.0,38.4201,38.4447,38.4119,38.4365,11300.0
2013-09-24 15:45:00,46.88,46.88,46.79,46.79,34900.0,38.4283,38.4283,38.3546,38.3546,34900.0
2013-09-24 15:50:00,46.79,46.81,46.75,46.78,37200.0,38.3546,38.371,38.3218,38.3464,37200.0
2013-09-24 15:55:00,46.77,46.83,46.74,46.83,60800.0,38.3382,38.3874,38.3136,38.3874,60800.0
2013-09-25 09:30:00,46.82,46.93,46.7,46.74,7400.0,38.3792,38.4693,38.2808,38.3136,7400.0
2013-09-25 09:35:00,46.74,46.75,46.62,46.65,10800.0,38.3136,38.3218,38.2152,38.2398,10800.0
2013-09-25 09:40:00,46.64,46.68,46.55,46.57,7900.0,38.2316,38.2644,38.1578,38.1742,7900.0
2013-09-25 09:45:00,46.56,46.62,46.41,46.52,11900.0,38.166,38.2152,38.0431,38.1332,11900.0
2013-09-25 09:50:00,46.55,46.55,46.47,46.5,13600.0,38.1578,38.1578,38.0923,38.1168,13600.0
2013-09-25 09:55:00,46.5,46.52,46.46,46.5,13800.0,38.1168,38.1332,38.0841,38.1168,13800.0
2013-09-25 10:00:00,46.47,46.63,46.41,46.62,53200.0,38.0923,38.2234,38.0431,38.2152,53200.0
2013-09-25 10:05:00,46.59,46.64,46.55,46.55,8400.0,38.1906,38.2316,38.1578,38.1578,8400.0
2013-09-25 10:10:00,46.55,46.6,46.53,46.56,12900.0,38.1578,38.1988,38.1414,38.166,12900.0
2013-09-25 10:15:00,46.56,46.67,46.56,46.66,8800.0,38.166,38.2562,38.166,38.248,8800.0
2013-09-25 10:20:00,46.67,46.76,46.65,46.76,16400.0,38.2562,38.33,38.2398,38.33,16400.0
2013-09-25 10:25:00,46.74,46.86,46.73,46.84,10600.0,38.3136,38.4119,38.3054,38.3955,10600.0
2013-09-25 10:30:00,46.84,46.88,46.78,46.88,6400.0,38.3955,38.4283,38.3464,38.4283,6400.0
2013-09-25 10:35:00,46.91,46.91,46.87,46.89,4700.0,38.4529,38.4529,38.4201,38.4365,4700.0
2013-09-25 10:40:00,46.92,46.94,46.89,46.89,8400.0,38.4611,38.4775,38.4365,38.4365,8400.0
2013-09-25 10:45:00,46.89,46.92,46.86,46.86,12300.0,38.4365,38.4611,38.4119,38.4119,12300.0
2013-09-25 10:50:00,46.87,46.93,46.87,46.88,14100.0,38.4201,38.4693,38.4201,38.4283,14100.0
2013-09-25 10:55:00,46.88,46.92,46.85,46.85,3600.0,38.4283,38.4611,38.4037,38.4037,3600.0
2013-09-25 11:00:00,46.88,46.88,46.82,46.83,2200.0,38.4283,38.4283,38.3792,38.3874,2200.0
2013-09-25 11:05:00,46.81,46.84,46.81,46.84,3800.0,38.371,38.3955,38.371,38.3955,3800.0
2013-09-25 11:10:00,46.84,46.87,46.82,46.87,2300.0,38.3955,38.4201,38.3792,38.4201,2300.0
2013-09-25 11:15:00,46.89,47.0,46.89,46.99,10000.0,38.4365,38.5267,38.4365,38.5185,10000.0
2013-09-25 11:20:00,47.0,47.03,46.99,47.0,20400.0,38.5267,38.5513,38.5185,38.5267,20400.0
2013-09-25 11:25:00,47.01,47.05,47.0,47.01,5400.0,38.5349,38.5677,38.5267,38.5349,5400.0
2013-09-25 11:30:00,47.0,47.03,46.99,47.03,5400.0,38.5267,38.5513,38.5185,38.5513,5400.0
2013-09-25 11:35:00,47.02,47.04,46.99,47.03,7400.0,38.5431,38.5595,38.5185,38.5513,7400.0
2013-09-25 11:40:00,47.03,47.06,47.02,47.06,11400.0,38.5513,38.5759,38.5431,38.5759,11400.0
2013-09-25 11:45:00,47.07,47.1,47.0,47.05,21500.0,38.5841,38.6087,38.5267,38.5677,21500.0
2013-09-25 11:50:00,47.05,47.06,47.03,47.05,5200.0,38.5677,38.5759,38.5513,38.5677,5200.0
2013-09-25 11:55:00,47.05,47.1,47.05,47.06,6700.0,38.5677,38.6087,38.5677,38.5759,6700.0
2013-09-25 12:00:00,47.06,47.07,46.97,46.98,20100.0,38.5759,38.5841,38.5021,38.5103,20100.0
2013-09-25 12:05:00,46.96,46.97,46.94,46.95,4200.0,38.4939,38.5021,38.4775,38.4857,4200.0
2013-09-25 12:10:00,46.94,46.98,46.92,46.98,14700.0,38.4775,38.5103,38.4611,38.5103,14700.0
2013-09-25 12:15:00,46.98,47.01,46.9,46.9,60900.0,38.5103,38.5349,38.4447,38.4447,60900.0
2013-09-25 12:20:00,46.89,46.89,46.73,46.79,16100.0,38.4365,38.4365,38.3054,38.3546,16100.0
2013-09-25 12:25:00,46.79,46.87,46.78,46.87,4200.0,38.3546,38.4201,38.3464,38.4201,4200.0
2013-09-25 12:30:00,46.88,46.89,46.86,46.88,7300.0,38.4283,38.4365,38.4119,38.4283,7300.0
2013-09-25 12:35:00,46.88,46.93,46.86,46.93,5400.0,38.4283,38.4693,38.4119,38.4693,5400.0
2013-09-25 12:40:00,46.93,46.93,46.89,46.89,2500.0,38.4693,38.4693,38.4365,38.4365,2500.0
2013-09-25 12:45:00,46.9,46.96,46.9,46.96,6100.0,38.4447,38.4939,38.4447,38.4939,6100.0
2013-09-25 12:50:00,46.95,46.96,46.89,46.89,4000.0,38.4857,38.4939,38.4365,38.4365,4000.0
2013-09-25 12:55:00,46.92,46.92,46.89,46.89,3300.0,38.4611,38.4611,38.4365,38.4365,3300.0
2013-09-25 13:00:00,46.91,46.99,46.91,46.96,6500.0,38.4529,38.5185,38.4529,38.4939,6500.0
2013-09-25 13:05:00,46.96,46.99,46.96,46.97,2400.0,38.4939,38.5185,38.4939,38.5021,2400.0
2013-09-25 13:10:00,46.97,47.0,46.97,47.0,4200.0,38.5021,38.5267,38.5021,38.5267,4200.0
2013-09-25 13:15:00,46.99,46.99,46.93,46.93,4800.0,38.5185,38.5185,38.4693,38.4693,4800.0
2013-09-25 13:20:00,46.92,46.94,46.92,46.94,2600.0,38.4611,38.4775,38.4611,38.4775,2600.0
2013-09-25 13:25:00,46.93,46.93,46.88,46.88,4500.0,38.4693,38.4693,38.4283,38.4283,4500.0
2013-09-25 13:30:00,46.88,46.88,46.75,46.77,13200.0,38.4283,38.4283,38.3218,38.3382,13200.0
2013-09-25 13:35:00,46.77,46.78,46.7,46.7,8800.0,38.3382,38.3464,38.2808,38.2808,8800.0
2013-09-25 13:40:00,46.71,46.74,46.68,46.68,4800.0,38.289,38.3136,38.2644,38.2644,4800.0
2013-09-25 13:45:00,46.69,46.72,46.68,46.72,4800.0,38.2726,38.2972,38.2644,38.2972,4800.0
2013-09-25 13:50:00,46.72,46.73,46.65,46.65,5600.0,38.2972,38.3054,38.2398,38.2398,5600.0
2013-09-25 13:55:00,46.67,46.77,46.67,46.77,8000.0,38.2562,38.3382,38.2562,38.3382,8000.0
2013-09-25 14:00:00,46.77,46.81,46.77,46.79,2700.0,38.3382,38.371,38.3382,38.3546,2700.0
2013-09-25 14:05:00,46.81,46.81,46.76,46.77,6800.0,38.371,38.371,38.33,38.3382,6800.0
2013-09-25 14:10:00,46.77,46.8,46.75,46.8,4100.0,38.3382,38.3628,38.3218,38.3628,4100.0
2013-09-25 14:15:00,46.8,46.86,46.78,46.83,6600.0,38.3628,38.4119,38.3464,38.3874,6600.0
2013-09-25 14:20:00,46.82,46.84,46.79,46.8,4000.0,38.3792,38.3955,38.3546,38.3628,4000.0
2013-09-25 14:25:00,46.79,46.83,46.78,46.81,3800.0,38.3546,38.3874,38.3464,38.371,3800.0
2013-09-25 14:30:00,46.8,46.8,46.77,46.78,10800.0,38.3628,38.3628,38.3382,38.3464,10800.0
2013-09-25 14:35:00,46.78,46.81,46.74,46.81,5500.0,38.3464,38.371,38.3136,38.371,5500.0
2013-09-25 14:40:00,46.81,46.86,46.81,46.84,5900.0,38.371,38.4119,38.371,38.3955,5900.0
2013-09-25 14:45:00,46.84,46.89,46.83,46.87,4300.0,38.3955,38.4365,38.3874,38.4201,4300.0
2013-09-25 14:50:00,46.87,46.89,46.86,46.89,9600.0,38.4201,38.4365,38.4119,38.4365,9600.0
2013-09-25 14:55:00,46.89,46.91,46.81,46.82,7300.0,38.4365,38.4529,38.371,38.3792,7300.0
2013-09-25 15:00:00,46.82,46.83,46.81,46.83,4300.0,38.3792,38.3874,38.371,38.3874,4300.0
2013-09-25 15:05:00,46.83,46.87,46.82,46.87,4700.0,38.3874,38.4201,38.3792,38.4201,4700.0
2013-09-25 15:10:00,46.87,46.94,46.87,46.89,13500.0,38.4201,38.4775,38.4201,38.4365,13500.0
2013-09-25 15:15:00,46.89,46.89,46.85,46.88,10000.0,38.4365,38.4365,38.4037,38.4283,10000.0
2013-09-25 15:20:00,46.87,46.88,46.81,46.83,13000.0,38.4201,38.4283,38.371,38.3874,13000.0
2013-09-25 15:25:00,46.83,46.83,46.78,46.81,13200.0,38.3874,38.3874,38.3464,38.371,13200.0
2013-09-25 15:30:00,46.81,46.81,46.78,46.79,11800.0,38.371,38.371,38.3464,38.3546,11800.0
2013-09-25 15:35:00,46.79,46.81,46.77,46.79,13900.0,38.3546,38.371,38.3382,38.3546,13900.0
2013-09-25 15:40:00,46.79,46.81,46.79,46.8,19100.0,38.3546,38.371,38.3546,38.3628,19100.0
2013-09-25 15:45:00,46.8,46.8,46.77,46.78,11200.0,38.3628,38.3628,38.3382,38.3464,11200.0
2013-09-25 15:50:00,46.77,46.77,46.7,46.71,44100.0,38.3382,38.3382,38.2808,38.289,44100.0
2013-09-25 15:55:00,46.71,46.72,46.66,46.7,65800.0,38.289,38.2972,38.248,38.2808,65800.0
2013-09-26 09:30:00,46.71,46.9,46.71,46.9,8000.0,38.289,38.4447,38.289,38.4447,8000.0
2013-09-26 09:35:00,46.9,46.96,46.82,46.85,5500.0,38.4447,38.4939,38.3792,38.4037,5500.0
2013-09-26 09:40:00,46.87,46.94,46.87,46.89,5700.0,38.4201,38.4775,38.4201,38.4365,5700.0
2013-09-26 09:45:00,46.91,47.0,46.9,46.99,14400.0,38.4529,38.5267,38.4447,38.5185,14400.0
2013-09-26 09:50:00,47.0,47.0,46.92,46.92,3500.0,38.5267,38.5267,38.4611,38.4611,3500.0
2013-09-26 09:55:00,46.9,46.92,46.84,46.87,3700.0,38.4447,38.4611,38.3955,38.4201,3700.0
2013-09-26 10:00:00,46.85,46.89,46.82,46.89,17100.0,38.4037,38.4365,38.3792,38.4365,17100.0
2013-09-26 10:05:00,46.89,46.95,46.88,46.95,23500.0,38.4365,38.4857,38.4283,38.4857,23500.0
2013-09-26 10:10:00,46.94,46.95,46.88,46.88,12100.0,38.4775,38.4857,38.4283,38.4283,12100.0
2013-09-26 10:15:00,46.89,46.89,46.83,46.84,4700.0,38.4365,38.4365,38.3874,38.3955,4700.0
2013-09-26 10:20:00,46.84,46.86,46.79,46.79,2700.0,38.3955,38.4119,38.3546,38.3546,2700.0
2013-09-26 10:25:00,46.78,46.84,46.78,46.83,4200.0,38.3464,38.3955,38.3464,38.3874,4200.0
2013-09-26 10:30:00,46.83,46.89,46.82,46.88,75300.0,38.3874,38.4365,38.3792,38.4283,75300.0
2013-09-26 10:35:00,46.88,46.91,46.83,46.87,24000.0,38.4283,38.4529,38.3874,38.4201,24000.0
2013-09-26 10:40:00,46.88,46.88,46.78,46.78,40200.0,38.4283,38.4283,38.3464,38.3464,40200.0
2013-09-26 10:45:00,46.78,46.79,46.61,46.69,12400.0,38.3464,38.3546,38.207,38.2726,12400.0
2013-09-26 10:50:00,46.67,46.69,46.65,46.68,4300.0,38.2562,38.2726,38.2398,38.2644,4300.0
2013-09-26 10:55:00,46.68,46.68,46.63,46.67,5700.0,38.2644,38.2644,38.2234,38.2562,5700.0
2013-09-26 11:00:00,46.67,46.67,46.55,46.56,7500.0,38.2562,38.2562,38.1578,38.166,7500.0
2013-09-26 11:05:00,46.57,46.57,46.5,46.54,7500.0,38.1742,38.1742,38.1168,38.1496,7500.0
2013-09-26 11:10:00,46.56,46.59,46.54,46.58,2500.0,38.166,38.1906,38.1496,38.1824,2500.0
2013-09-26 11:15:00,46.59,46.61,46.55,46.57,6200.0,38.1906,38.207,38.1578,38.1742,6200.0
2013-09-26 11:20:00,46.57,46.61,46.56,46.61,6100.0,38.1742,38.207,38.166,38.207,6100.0
2013-09-26 11:25:00,46.61,46.7,46.59,46.69,16000.0,38.207,38.2808,38.1906,38.2726,16000.0
2013-09-26 11:30:00,46.69,46.69,46.66,46.66,2800.0,38.2726,38.2726,38.248,38.248,2800.0
2013-09-26 11:35:00,46.67,46.72,46.67,46.69,4100.0,38.2562,38.2972,38.2562,38.2726,4100.0
2013-09-26 11:40:00,46.68,46.73,46.68,46.73,2500.0,38.2644,38.3054,38.2644,38.3054,2500.0
2013-09-26 11:45:00,46.75,46.79,46.75,46.79,2900.0,38.3218,38.3546,38.3218,38.3546,2900.0
2013-09-26 11:50:00,46.78,46.79,46.72,46.73,23200.0,38.3464,38.3546,38.2972,38.3054,23200.0
2013-09-26 11:55:00,46.73,46.74,46.72,46.72,210500.0,38.3054,38.3136,38.2972,38.2972,210500.0
2013-09-26 12:00:00,46.74,46.75,46.73,46.74,5800.0,38.3136,38.3218,38.3054,38.3136,5800.0
2013-09-26 12:05:00,46.73,46.74,46.72,46.74,2900.0,38.3054,38.3136,38.2972,38.3136,2900.0
2013-09-26 12:10:00,46.75,46.75,46.7,46.7,7300.0,38.3218,38.3218,38.2808,38.2808,7300.0
2013-09-26 12:15:00,46.69,46.7,46.65,46.66,4900.0,38.2726,38.2808,38.2398,38.248,4900.0
2013-09-26 12:20:00,46.66,46.66,46.64,46.65,7000.0,38.248,38.248,38.2316,38.2398,7000.0
2013-09-26 12:25:00,46.64,46.67,46.64,46.66,22100.0,38.2316,38.2562,38.2316,38.248,22100.0
2013-09-26 12:30:00,46.65,46.69,46.65,46.69,6600.0,38.2398,38.2726,38.2398,38.2726,6600.0
2013-09-26 12:35:00,46.69,46.69,46.68,46.68,2600.0,38.2726,38.2726,38.2644,38.2644,2600.0
2013-09-26 12:40:00,46.67,46.69,46.64,46.64,7000.0,38.2562,38.2726,38.2316,38.2316,7000.0
2013-09-26 12:45:00,46.65,46.65,46.58,46.59,7000.0,38.2398,38.2398,38.1824,38.1906,7000.0
2013-09-26 12:50:00,46.58,46.59,46.53,46.53,7600.0,38.1824,38.1906,38.1414,38.1414,7600.0
2013-09-26 12:55:00,46.54,46.55,46.54,46.54,12700.0,38.1496,38.1578,38.1496,38.1496,12700.0
2013-09-26 13:00:00,46.54,46.59,46.53,46.59,16300.0,38.1496,38.1906,38.1414,38.1906,16300.0
2013-09-26 13:05:00,46.63,46.65,46.62,46.63,5400.0,38.2234,38.2398,38.2152,38.2234,5400.0
2013-09-26 13:10:00,46.64,46.69,46.62,46.69,4700.0,38.2316,38.2726,38.2152,38.2726,4700.0
2013-09-26 13:15:00,46.71,46.71,46.67,46.7,9900.0,38.289,38.289,38.2562,38.2808,9900.0
2013-09-26 13:20:00,46.69,46.7,46.67,46.68,7500.0,38.2726,38.2808,38.2562,38.2644,7500.0
2013-09-26 13:25:00,46.68,46.71,46.68,46.71,20200.0,38.2644,38.289,38.2644,38.289,20200.0
2013-09-26 13:30:00,46.71,46.71,46.7,46.71,8000.0,38.289,38.289,38.2808,38.289,8000.0
2013-09-26 13:35:00,46.71,46.71,46.68,46.68,7600.0,38.289,38.289,38.2644,38.2644,7600.0
2013-09-26 13:40:00,46.68,46.9,46.6,46.64,116000.0,38.2644,38.4447,38.1988,38.2316,116000.0
2013-09-26 13:45:00,46.62,46.62,46.54,46.59,26700.0,38.2152,38.2152,38.1496,38.1906,26700.0
2013-09-26 13:50:00,46.6,46.62,46.6,46.62,3500.0,38.1988,38.2152,38.1988,38.2152,3500.0
2013-09-26 13:55:00,46.61,46.62,46.53,46.56,45200.0,38.207,38.2152,38.1414,38.166,45200.0
2013-09-26 14:00:00,46.56,46.59,46.49,46.5,20600.0,38.166,38.1906,38.1086,38.1168,20600.0
2013-09-26 14:05:00,46.5,46.51,46.5,46.51,10400.0,38.1168,38.125,38.1168,38.125,10400.0
2013-09-26 14:10:00,46.51,46.53,46.5,46.53,6600.0,38.125,38.1414,38.1168,38.1414,6600.0
2013-09-26 14:15:00,46.53,46.55,46.53,46.55,8000.0,38.1414,38.1578,38.1414,38.1578,8000.0
2013-09-26 14:20:00,46.54,46.55,46.51,46.52,10700.0,38.1496,38.1578,38.125,38.1332,10700.0
2013-09-26 14:25:00,46.53,46.6,46.53,46.59,4100.0,38.1414,38.1988,38.1414,38.1906,4100.0
2013-09-26 14:30:00,46.59,46.59,46.55,46.56,19500.0,38.1906,38.1906,38.1578,38.166,19500.0
2013-09-26 14:35:00,46.55,46.55,46.52,46.53,6200.0,38.1578,38.1578,38.1332,38.1414,6200.0
2013-09-26 14:40:00,46.52,46.52,46.45,46.49,15200.0,38.1332,38.1332,38.0759,38.1086,15200.0
2013-09-26 14:45:00,46.49,46.5,46.47,46.47,10000.0,38.1086,38.1168,38.0923,38.0923,10000.0
2013-09-26 14:50:00,46.47,46.47,46.45,46.47,11200.0,38.0923,38.0923,38.0759,38.0923,11200.0
2013-09-26 14:55:00,46.47,46.47,46.46,46.47,8400.0,38.0923,38.0923,38.0841,38.0923,8400.0
2013-09-26 15:00:00,46.46,46.5,46.46,46.5,8400.0,38.0841,38.1168,38.0841,38.1168,8400.0
2013-09-26 15:05:00,46.49,46.49,46.46,46.48,25900.0,38.1086,38.1086,38.0841,38.1005,25900.0
2013-09-26 15:10:00,46.49,46.5,46.44,46.47,23900.0,38.1086,38.1168,38.0677,38.0923,23900.0
2013-09-26 15:15:00,46.48,46.54,46.48,46.54,6000.0,38.1005,38.1496,38.1005,38.1496,6000.0
2013-09-26 15:20:00,46.54,46.61,46.53,46.6,9700.0,38.1496,38.207,38.1414,38.1988,9700.0
2013-09-26 15:25:00,46.6,46.63,46.59,46.6,12100.0,38.1988,38.2234,38.1906,38.1988,12100.0
2013-09-26 15:30:00,46.59,46.64,46.57,46.59,18600.0,38.1906,38.2316,38.1742,38.1906,18600.0
2013-09-26 15:35:00,46.59,46.59,46.56,46.56,19500.0,38.1906,38.1906,38.166,38.166,19500.0
2013-09-26 15:40:00,46.57,46.57,46.56,46.57,12800.0,38.1742,38.1742,38.166,38.1742,12800.0
2013-09-26 15:45:00,46.56,46.61,46.56,46.61,21200.0,38.166,38.207,38.166,38.207,21200.0
2013-09-26 15:50:00,46.61,46.61,46.57,46.57,22200.0,38.207,38.207,38.1742,38.1742,22200.0
2013-09-26 15:55:00,46.57,46.63,46.55,46.62,74700.0,38.1742,38.2234,38.1578,38.2152,74700.0
2013-09-27 09:30:00,46.36,46.41,46.31,46.41,8500.0,38.0021,38.0431,37.9611,38.0431,8500.0
2013-09-27 09:35:00,46.41,46.49,46.37,46.49,4100.0,38.0431,38.1086,38.0103,38.1086,4100.0
2013-09-27 09:40:00,46.44,46.55,46.44,46.49,2400.0,38.0677,38.1578,38.0677,38.1086,2400.0
2013-09-27 09:45:00,46.49,46.5,46.43,46.47,3200.0,38.1086,38.1168,38.0595,38.0923,3200.0
2013-09-27 09:50:00,46.44,46.47,46.41,46.41,3200.0,38.0677,38.0923,38.0431,38.0431,3200.0
2013-09-27 09:55:00,46.42,46.46,46.38,46.43,8500.0,38.0513,38.0841,38.0185,38.0595,8500.0
2013-09-27 10:00:00,46.45,46.49,46.42,46.44,6400.0,38.0759,38.1086,38.0513,38.0677,6400.0
2013-09-27 10:05:00,46.43,46.5,46.43,46.46,23700.0,38.0595,38.1168,38.0595,38.0841,23700.0
2013-09-27 10:10:00,46.47,46.53,46.46,46.51,2400.0,38.0923,38.1414,38.0841,38.125,2400.0
2013-09-27 10:15:00,46.49,46.59,46.49,46.52,6000.0,38.1086,38.1906,38.1086,38.1332,6000.0
2013-09-27 10:20:00,46.52,46.53,46.49,46.49,3300.0,38.1332,38.1414,38.1086,38.1086,3300.0
2013-09-27 10:25:00,46.48,46.51,46.47,46.5,11600.0,38.1005,38.125,38.0923,38.1168,11600.0
2013-09-27 10:30:00,46.49,46.52,46.47,46.51,7700.0,38.1086,38.1332,38.0923,38.125,7700.0
2013-09-27 10:35:00,46.51,46.56,46.51,46.53,4500.0,38.125,38.166,38.125,38.1414,4500.0
2013-09-27 10:40:00,46.53,46.55,46.51,46.51,4500.0,38.1414,38.1578,38.125,38.125,4500.0
2013-09-27 10:45:00,46.52,46.52,46.5,46.52,6400.0,38.1332,38.1332,38.1168,38.1332,6400.0
2013-09-27 10:50:00,46.51,46.52,46.46,46.46,4400.0,38.125,38.1332,38.0841,38.0841,4400.0
2013-09-27 10:55:00,46.47,46.48,46.45,46.46,3900.0,38.0923,38.1005,38.0759,38.0841,3900.0
2013-09-27 11:00:00,46.47,46.5,46.41,46.41,5200.0,38.0923,38.1168,38.0431,38.0431,5200.0
2013-09-27 11:05:00,46.4,46.47,46.39,46.47,10800.0,38.0349,38.0923,38.0267,38.0923,10800.0
2013-09-27 11:10:00,46.47,46.5,46.47,46.49,3900.0,38.0923,38.1168,38.0923,38.1086,3900.0
2013-09-27 11:15:00,46.49,46.5,46.46,46.46,900.0,38.1086,38.1168,38.0841,38.0841,900.0
2013-09-27 11:20:00,46.45,46.48,46.44,46.48,3800.0,38.0759,38.1005,38.0677,38.1005,3800.0
2013-09-27 11:25:00,46.51,46.58,46.51,46.58,2000.0,38.125,38.1824,38.125,38.1824,2000.0
2013-09-27 11:30:00,46.56,46.59,46.55,46.55,2500.0,38.166,38.1906,38.1578,38.1578,2500.0
2013-09-27 11:35:00,46.56,46.63,46.56,46.6,2200.0,38.166,38.2234,38.166,38.1988,2200.0
2013-09-27 11:40:00,46.59,46.59,46.56,46.56,1200.0,38.1906,38.1906,38.166,38.166,1200.0
2013-09-27 11:45:00,46.57,46.59,46.56,46.59,1000.0,38.1742,38.1906,38.166,38.1906,1000.0
2013-09-27 11:50:00,46.58,46.58,46.56,46.57,1800.0,38.1824,38.1824,38.166,38.1742,1800.0
2013-09-27 11:55:00,46.57,46.57,46.52,46.53,7800.0,38.1742,38.1742,38.1332,38.1414,7800.0
2013-09-27 12:00:00,46.52,46.58,46.52,46.58,9000.0,38.1332,38.1824,38.1332,38.1824,9000.0
2013-09-27 12:05:00,46.58,46.58,46.51,46.51,2200.0,38.1824,38.1824,38.125,38.125,2200.0
2013-09-27 12:10:00,46.51,46.56,46.51,46.55,16400.0,38.125,38.166,38.125,38.1578,16400.0
2013-09-27 12:15:00,46.56,46.56,46.55,46.55,2800.0,38.166,38.166,38.1578,38.1578,2800.0
2013-09-27 12:20:00,46.55,46.56,46.54,46.55,5300.0,38.1578,38.166,38.1496,38.1578,5300.0
2013-09-27 12:25:00,46.54,46.55,46.53,46.55,3100.0,38.1496,38.1578,38.1414,38.1578,3100.0
2013-09-27 12:30:00,46.55,46.57,46.55,46.57,3900.0,38.1578,38.1742,38.1578,38.1742,3900.0
2013-09-27 12:35:00,46.57,46.57,46.51,46.52,4700.0,38.1742,38.1742,38.125,38.1332,4700.0
2013-09-27 12:40:00,46.52,46.52,46.49,46.51,700.0,38.1332,38.1332,38.1086,38.125,700.0
2013-09-27 12:45:00,46.52,46.52,46.49,46.51,2300.0,38.1332,38.1332,38.1086,38.125,2300.0
2013-09-27 12:50:00,46.5,46.52,46.5,46.5,1100.0,38.1168,38.1332,38.1168,38.1168,1100.0
2013-09-27 12:55:00,46.51,46.51,46.5,46.51,800.0,38.125,38.125,38.1168,38.125,800.0
2013-09-27 13:00:00,46.5,46.51,46.48,46.48,3300.0,38.1168,38.125,38.1005,38.1005,3300.0
2013-09-27 13:05:00,46.5,46.51,46.44,46.47,6200.0,38.1168,38.125,38.0677,38.0923,6200.0
2013-09-27 13:10:00,46.48,46.48,46.47,46.47,700.0,38.1005,38.1005,38.0923,38.0923,700.0
2013-09-27 13:15:00,46.48,46.48,46.47,46.47,2700.0,38.1005,38.1005,38.0923,38.0923,2700.0
2013-09-27 13:20:00,46.47,46.47,46.43,46.43,3400.0,38.0923,38.0923,38.0595,38.0595,3400.0
2013-09-27 13:25:00,46.43,46.44,46.42,46.42,1300.0,38.0595,38.0677,38.0513,38.0513,1300.0
2013-09-27 13:30:00,46.42,46.42,46.38,46.41,15200.0,38.0513,38.0513,38.0185,38.0431,15200.0
2013-09-27 13:35:00,46.41,46.43,46.41,46.41,3900.0,38.0431,38.0595,38.0431,38.0431,3900.0
2013-09-27 13:40:00,46.41,46.42,46.4,46.41,8900.0,38.0431,38.0513,38.0349,38.0431,8900.0
2013-09-27 13:45:00,46.41,46.41,46.4,46.41,5700.0,38.0431,38.0431,38.0349,38.0431,5700.0
2013-09-27 13:50:00,46.41,46.42,46.41,46.41,2100.0,38.0431,38.0513,38.0431,38.0431,2100.0
2013-09-27 13:55:00,46.41,46.42,46.39,46.4,6200.0,38.0431,38.0513,38.0267,38.0349,6200.0
2013-09-27 14:00:00,46.41,46.42,46.38,46.4,14000.0,38.0431,38.0513,38.0185,38.0349,14000.0
2013-09-27 14:05:00,46.4,46.41,46.39,46.4,12000.0,38.0349,38.0431,38.0267,38.0349,12000.0
2013-09-27 14:10:00,46.4,46.41,46.4,46.4,5700.0,38.0349,38.0431,38.0349,38.0349,5700.0
2013-09-27 14:15:00,46.4,46.44,46.39,46.42,6100.0,38.0349,38.0677,38.0267,38.0513,6100.0
2013-09-27 14:20:00,46.42,46.45,46.41,46.44,2000.0,38.0513,38.0759,38.0431,38.0677,2000.0
2013-09-27 14:25:00,46.45,46.46,46.4,46.41,3100.0,38.0759,38.0841,38.0349,38.0431,3100.0
2013-09-27 14:30:00,46.41,46.41,46.38,46.4,5000.0,38.0431,38.0431,38.0185,38.0349,5000.0
2013-09-27 14:35:00,46.39,46.42,46.39,46.42,9700.0,38.0267,38.0513,38.0267,38.0513,9700.0
2013-09-27 14:40:00,46.42,46.43,46.4,46.41,3200.0,38.0513,38.0595,38.0349,38.0431,3200.0
2013-09-27 14:45:00,46.4,46.42,46.4,46.4,4200.0,38.0349,38.0513,38.0349,38.0349,4200.0
2013-09-27 14:50:00,46.4,46.44,46.4,46.43,13500.0,38.0349,38.0677,38.0349,38.0595,13500.0
2013-09-27 14:55:00,46.43,46.43,46.4,46.4,3700.0,38.0595,38.0595,38.0349,38.0349,3700.0
2013-09-27 15:00:00,46.39,46.41,46.37,46.37,6000.0,38.0267,38.0431,38.0103,38.0103,6000.0
2013-09-27 15:05:00,46.38,46.39,46.35,46.37,4700.0,38.0185,38.0267,37.9939,38.0103,4700.0
2013-09-27 15:10:00,46.38,46.39,46.37,46.38,7500.0,38.0185,38.0267,38.0103,38.0185,7500.0
2013-09-27 15:15:00,46.39,46.39,46.36,46.38,10500.0,38.0267,38.0267,38.0021,38.0185,10500.0
2013-09-27 15:20:00,46.38,46.4,46.38,46.38,11200.0,38.0185,38.0349,38.0185,38.0185,11200.0
2013-09-27 15:25:00,46.4,46.48,46.4,46.45,6500.0,38.0349,38.1005,38.0349,38.0759,6500.0
2013-09-27 15:30:00,46.45,46.45,46.42,46.42,12700.0,38.0759,38.0759,38.0513,38.0513,12700.0
2013-09-27 15:35:00,46.43,46.46,46.42,46.46,13000.0,38.0595,38.0841,38.0513,38.0841,13000.0
2013-09-27 15:40:00,46.46,46.47,46.43,46.47,11700.0,38.0841,38.0923,38.0595,38.0923,11700.0
2013-09-27 15:45:00,46.47,46.49,46.45,46.48,43500.0,38.0923,38.1086,38.0759,38.1005,43500.0
2013-09-27 15:50:00,46.49,46.56,46.48,46.56,64100.0,38.1086,38.166,38.1005,38.166,64100.0
2013-09-27 15:55:00,46.55,46.6,46.52,46.53,59300.0,38.1578,38.1988,38.1332,38.1414,59300.0
2013-09-30 09:30:00,46.26,46.3,46.0,46.14,16200.0,37.9201,37.9529,37.707,37.8217,16200.0
2013-09-30 09:35:00,46.18,46.18,46.11,46.15,6200.0,37.8545,37.8545,37.7972,37.8299,6200.0
2013-09-30 09:40:00,46.15,46.2,46.1,46.17,4300.0,37.8299,37.8709,37.789,37.8463,4300.0
2013-09-30 09:45:00,46.19,46.19,46.12,46.16,4100.0,37.8627,37.8627,37.8054,37.8381,4100.0
2013-09-30 09:50:00,46.19,46.19,46.11,46.16,7700.0,37.8627,37.8627,37.7972,37.8381,7700.0
2013-09-30 09:55:00,46.17,46.19,46.12,46.16,10500.0,37.8463,37.8627,37.8054,37.8381,10500.0
2013-09-30 10:00:00,46.17,46.18,46.12,46.14,1700.0,37.8463,37.8545,37.8054,37.8217,1700.0
2013-09-30 10:05:00,46.18,46.18,46.15,46.15,1000.0,37.8545,37.8545,37.8299,37.8299,1000.0
2013-09-30 10:10:00,46.17,46.17,46.11,46.15,2900.0,37.8463,37.8463,37.7972,37.8299,2900.0
2013-09-30 10:15:00,46.11,46.25,46.11,46.23,1700.0,37.7972,37.9119,37.7972,37.8955,1700.0
2013-09-30 10:20:00,46.25,46.28,46.23,46.24,4800.0,37.9119,37.9365,37.8955,37.9037,4800.0
2013-09-30 10:25:00,46.23,46.29,46.23,46.27,2200.0,37.8955,37.9447,37.8955,37.9283,2200.0
2013-09-30 10:30:00,46.29,46.29,46.26,46.27,700.0,37.9447,37.9447,37.9201,37.9283,700.0
2013-09-30 10:35:00,46.27,46.31,46.26,46.28,14100.0,37.9283,37.9611,37.9201,37.9365,14100.0
2013-09-30 10:40:00,46.28,46.35,46.27,46.35,1600.0,37.9365,37.9939,37.9283,37.9939,1600.0
2013-09-30 10:45:00,46.35,46.36,46.28,46.28,1900.0,37.9939,38.0021,37.9365,37.9365,1900.0
2013-09-30 10:50:00,46.28,46.29,46.27,46.29,1700.0,37.9365,37.9447,37.9283,37.9447,1700.0
2013-09-30 10:55:00,46.28,46.33,46.27,46.31,5300.0,37.9365,37.9775,37.9283,37.9611,5300.0
2013-09-30 11:00:00,46.3,46.3,46.26,46.26,2300.0,37.9529,37.9529,37.9201,37.9201,2300.0
2013-09-30 11:05:00,46.25,46.26,46.25,46.25,2000.0,37.9119,37.9201,37.9119,37.9119,2000.0
2013-09-30 11:10:00,46.24,46.26,46.23,46.24,2400.0,37.9037,37.9201,37.8955,37.9037,2400.0
2013-09-30 11:15:00,46.24,46.24,46.2,46.2,5700.0,37.9037,37.9037,37.8709,37.8709,5700.0
2013-09-30 11:20:00,46.21,46.25,46.21,46.23,4900.0,37.8791,37.9119,37.8791,37.8955,4900.0
2013-09-30 11:25:00,46.25,46.25,46.23,46.23,5300.0,37.9119,37.9119,37.8955,37.8955,5300.0
2013-09-30 11:30:00,46.23,46.29,46.23,46.27,4200.0,37.8955,37.9447,37.8955,37.9283,4200.0
2013-09-30 11:35:00,46.27,46.27,46.24,46.24,5400.0,37.9283,37.9283,37.9037,37.9037,5400.0
2013-09-30 11:40:00,46.24,46.24,46.22,46.22,2900.0,37.9037,37.9037,37.8873,37.8873,2900.0
2013-09-30 11:45:00,46.23,46.27,46.22,46.22,3100.0,37.8955,37.9283,37.8873,37.8873,3100.0
2013-09-30 11:50:00,46.2,46.22,46.2,46.2,5000.0,37.8709,37.8873,37.8709,37.8709,5000.0
2013-09-30 11:55:00,46.21,46.25,46.2,46.21,4600.0,37.8791,37.9119,37.8709,37.8791,4600.0
2013-09-30 12:00:00,46.25,46.26,46.19,46.2,7500.0,37.9119,37.9201,37.8627,37.8709,7500.0
2013-09-30 12:05:00,46.2,46.22,46.2,46.21,4600.0,37.8709,37.8873,37.8709,37.8791,4600.0
2013-09-30 12:10:00,46.22,46.25,46.21,46.25,2000.0,37.8873,37.9119,37.8791,37.9119,2000.0
2013-09-30 12:15:00,46.25,46.26,46.21,46.21,2800.0,37.9119,37.9201,37.8791,37.8791,2800.0
2013-09-30 12:20:00,46.21,46.23,46.21,46.21,800.0,37.8791,37.8955,37.8791,37.8791,800.0
2013-09-30 12:25:00,46.23,46.25,46.22,46.25,2300.0,37.8955,37.9119,37.8873,37.9119,2300.0
2013-09-30 12:30:00,46.24,46.26,46.22,46.22,7200.0,37.9037,37.9201,37.8873,37.8873,7200.0
2013-09-30 12:35:00,46.23,46.24,46.22,46.22,4600.0,37.8955,37.9037,37.8873,37.8873,4600.0
2013-09-30 12:40:00,46.22,46.28,46.19,46.27,5100.0,37.8873,37.9365,37.8627,37.9283,5100.0
2013-09-30 12:45:00,46.28,46.3,46.28,46.29,2400.0,37.9365,37.9529,37.9365,37.9447,2400.0
2013-09-30 12:50:00,46.28,46.29,46.25,46.25,3100.0,37.9365,37.9447,37.9119,37.9119,3100.0
2013-09-30 12:55:00,46.25,46.26,46.25,46.26,1700.0,37.9119,37.9201,37.9119,37.9201,1700.0
2013-09-30 13:00:00,46.26,46.31,46.26,46.29,4200.0,37.9201,37.9611,37.9201,37.9447,4200.0
2013-09-30 13:05:00,46.29,46.3,46.29,46.3,2000.0,37.9447,37.9529,37.9447,37.9529,2000.0
2013-09-30 13:10:00,46.3,46.3,46.27,46.27,2200.0,37.9529,37.9529,37.9283,37.9283,2200.0
2013-09-30 13:15:00,46.26,46.35,46.26,46.35,2000.0,37.9201,37.9939,37.9201,37.9939,2000.0
2013-09-30 13:20:00,46.37,46.37,46.32,46.33,12100.0,38.0103,38.0103,37.9693,37.9775,12100.0
2013-09-30 13:25:00,46.33,46.34,46.3,46.33,5400.0,37.9775,37.9857,37.9529,37.9775,5400.0
2013-09-30 13:30:00,46.34,46.37,46.34,46.36,3300.0,37.9857,38.0103,37.9857,38.0021,3300.0
2013-09-30 13:35:00,46.37,46.38,46.33,46.33,21400.0,38.0103,38.0185,37.9775,37.9775,21400.0
2013-09-30 13:40:00,46.33,46.37,46.33,46.36,4300.0,37.9775,38.0103,37.9775,38.0021,4300.0
2013-09-30 13:45:00,46.35,46.41,46.35,46.38,4100.0,37.9939,38.0431,37.9939,38.0185,4100.0
2013-09-30 13:50:00,46.38,46.38,46.33,46.34,6400.0,38.0185,38.0185,37.9775,37.9857,6400.0
2013-09-30 13:55:00,46.33,46.33,46.25,46.29,14900.0,37.9775,37.9775,37.9119,37.9447,14900.0
2013-09-30 14:00:00,46.32,46.33,46.28,46.33,7700.0,37.9693,37.9775,37.9365,37.9775,7700.0
2013-09-30 14:05:00,46.33,46.38,46.32,46.38,2300.0,37.9775,38.0185,37.9693,38.0185,2300.0
2013-09-30 14:10:00,46.39,46.4,46.35,46.37,2500.0,38.0267,38.0349,37.9939,38.0103,2500.0
2013-09-30 14:15:00,46.39,46.39,46.36,46.37,2200.0,38.0267,38.0267,38.0021,38.0103,2200.0
2013-09-30 14:20:00,46.36,46.37,46.34,46.35,3300.0,38.0021,38.0103,37.9857,37.9939,3300.0
2013-09-30 14:25:00,46.35,46.38,46.34,46.34,5300.0,37.9939,38.0185,37.9857,37.9857,5300.0
2013-09-30 14:30:00,46.35,46.44,46.35,46.43,8600.0,37.9939,38.0677,37.9939,38.0595,8600.0
2013-09-30 14:35:00,46.44,46.45,46.4,46.42,5500.0,38.0677,38.0759,38.0349,38.0513,5500.0
2013-09-30 14:40:00,46.42,46.42,46.35,46.35,4000.0,38.0513,38.0513,37.9939,37.9939,4000.0
2013-09-30 14:45:00,46.37,46.42,46.36,46.41,3000.0,38.0103,38.0513,38.0021,38.0431,3000.0
2013-09-30 14:50:00,46.41,46.41,46.38,46.39,3500.0,38.0431,38.0431,38.0185,38.0267,3500.0
2013-09-30 14:55:00,46.38,46.39,46.36,46.39,11700.0,38.0185,38.0267,38.0021,38.0267,11700.0
2013-09-30 15:00:00,46.4,46.4,46.37,46.37,28100.0,38.0349,38.0349,38.0103,38.0103,28100.0
2013-09-30 15:05:00,46.37,46.42,46.37,46.41,18000.0,38.0103,38.0513,38.0103,38.0431,18000.0
2013-09-30 15:10:00,46.4,46.42,46.37,46.41,77600.0,38.0349,38.0513,38.0103,38.0431,77600.0
2013-09-30 15:15:00,46.41,46.44,46.37,46.4,13700.0,38.0431,38.0677,38.0103,38.0349,13700.0
2013-09-30 15:20:00,46.4,46.45,46.4,46.43,9400.0,38.0349,38.0759,38.0349,38.0595,9400.0
2013-09-30 15:25:00,46.44,46.44,46.39,46.42,9300.0,38.0677,38.0677,38.0267,38.0513,9300.0
2013-09-30 15:30:00,46.42,46.42,46.39,46.4,29700.0,38.0513,38.0513,38.0267,38.0349,29700.0
2013-09-30 15:35:00,46.41,46.47,46.39,46.4,34700.0,38.0431,38.0923,38.0267,38.0349,34700.0
2013-09-30 15:40:00,46.4,46.44,46.38,46.43,82000.0,38.0349,38.0677,38.0185,38.0595,82000.0
2013-09-30 15:45:00,46.42,46.47,46.36,46.38,28600.0,38.0513,38.0923,38.0021,38.0185,28600.0
2013-09-30 15:50:00,46.38,46.41,46.35,46.37,21100.0,38.0185,38.0431,37.9939,38.0103,21100.0
2013-09-30 15:55:00,46.37,46.48,46.35,46.46,96800.0,38.0103,38.1005,37.9939,38.0841,96800.0
2013-10-01 09:30:00,46.47,46.62,46.39,46.58,25700.0,38.0923,38.2152,38.0267,38.1824,25700.0
2013-10-01 09:35:00,46.61,46.69,46.6,46.61,16800.0,38.207,38.2726,38.1988,38.207,16800.0
2013-10-01 09:40:00,46.61,46.68,46.6,46.62,10600.0,38.207,38.2644,38.1988,38.2152,10600.0
2013-10-01 09:45:00,46.62,46.69,46.57,46.58,23100.0,38.2152,38.2726,38.1742,38.1824,23100.0
2013-10-01 09:50:00,46.59,46.59,46.5,46.51,6600.0,38.1906,38.1906,38.1168,38.125,6600.0
2013-10-01 09:55:00,46.51,46.51,46.44,46.44,11600.0,38.125,38.125,38.0677,38.0677,11600.0
2013-10-01 10:00:00,46.45,46.49,46.43,46.49,30400.0,38.0759,38.1086,38.0595,38.1086,30400.0
2013-10-01 10:05:00,46.52,46.57,46.5,46.57,7500.0,38.1332,38.1742,38.1168,38.1742,7500.0
2013-10-01 10:10:00,46.55,46.56,46.45,46.47,20800.0,38.1578,38.166,38.0759,38.0923,20800.0
2013-10-01 10:15:00,46.45,46.58,46.43,46.56,32300.0,38.0759,38.1824,38.0595,38.166,32300.0
2013-10-01 10:20:00,46.57,46.63,46.57,46.63,2200.0,38.1742,38.2234,38.1742,38.2234,2200.0
2013-10-01 10:25:00,46.64,46.64,46.59,46.6,3100.0,38.2316,38.2316,38.1906,38.1988,3100.0
2013-10-01 10:30:00,46.6,46.68,46.59,46.68,9300.0,38.1988,38.2644,38.1906,38.2644,9300.0
2013-10-01 10:35:00,46.67,46.67,46.62,46.66,7600.0,38.2562,38.2562,38.2152,38.248,7600.0
2013-10-01 10:40:00,46.67,46.68,46.65,46.67,10000.0,38.2562,38.2644,38.2398,38.2562,10000.0
2013-10-01 10:45:00,46.64,46.64,46.61,46.61,2500.0,38.2316,38.2316,38.207,38.207,2500.0
2013-10-01 10:50:00,46.61,46.66,46.58,46.66,22300.0,38.207,38.248,38.1824,38.248,22300.0
2013-10-01 10:55:00,46.66,46.69,46.63,46.64,3200.0,38.248,38.2726,38.2234,38.2316,3200.0
2013-10-01 11:00:00,46.64,46.66,46.62,46.65,11700.0,38.2316,38.248,38.2152,38.2398,11700.0
2013-10-01 11:05:00,46.64,46.67,46.62,46.64,26200.0,38.2316,38.2562,38.2152,38.2316,26200.0
2013-10-01 11:10:00,46.63,46.67,46.61,46.65,14600.0,38.2234,38.2562,38.207,38.2398,14600.0
2013-10-01 11:15:00,46.66,46.68,46.64,46.67,21000.0,38.248,38.2644,38.2316,38.2562,21000.0
2013-10-01 11:20:00,46.67,46.69,46.66,46.66,7700.0,38.2562,38.2726,38.248,38.248,7700.0
2013-10-01 11:25:00,46.65,46.68,46.63,46.65,18300.0,38.2398,38.2644,38.2234,38.2398,18300.0
2013-10-01 11:30:00,46.66,46.73,46.65,46.71,23400.0,38.248,38.3054,38.2398,38.289,23400.0
2013-10-01 11:35:00,46.71,46.75,46.7,46.7,50200.0,38.289,38.3218,38.2808,38.2808,50200.0
2013-10-01 11:40:00,46.7,46.75,46.7,46.74,4700.0,38.2808,38.3218,38.2808,38.3136,4700.0
2013-10-01 11:45:00,46.74,46.74,46.73,46.73,2700.0,38.3136,38.3136,38.3054,38.3054,2700.0
2013-10-01 11:50:00,46.73,46.77,46.73,46.73,4600.0,38.3054,38.3382,38.3054,38.3054,4600.0
2013-10-01 11:55:00,46.72,46.73,46.7,46.73,2800.0,38.2972,38.3054,38.2808,38.3054,2800.0
2013-10-01 12:00:00,46.73,46.76,46.73,46.75,4700.0,38.3054,38.33,38.3054,38.3218,4700.0
2013-10-01 12:05:00,46.76,46.77,46.69,46.7,18300.0,38.33,38.3382,38.2726,38.2808,18300.0
2013-10-01 12:10:00,46.69,46.74,46.69,46.73,2600.0,38.2726,38.3136,38.2726,38.3054,2600.0
2013-10-01 12:15:00,46.73,46.73,46.72,46.72,300.0,38.3054,38.3054,38.2972,38.2972,300.0
2013-10-01 12:20:00,46.72,46.73,46.7,46.71,5100.0,38.2972,38.3054,38.2808,38.289,5100.0
2013-10-01 12:25:00,46.7,46.79,46.69,46.74,8300.0,38.2808,38.3546,38.2726,38.3136,8300.0
2013-10-01 12:30:00,46.74,46.76,46.72,46.73,3100.0,38.3136,38.33,38.2972,38.3054,3100.0
2013-10-01 12:35:00,46.73,46.73,46.68,46.69,8700.0,38.3054,38.3054,38.2644,38.2726,8700.0
2013-10-01 12:40:00,46.7,46.73,46.7,46.71,7600.0,38.2808,38.3054,38.2808,38.289,7600.0
2013-10-01 12:45:00,46.7,46.72,46.7,46.72,3800.0,38.2808,38.2972,38.2808,38.2972,3800.0
2013-10-01 12:50:00,46.72,46.73,46.69,46.7,3200.0,38.2972,38.3054,38.2726,38.2808,3200.0
2013-10-01 12:55:00,46.7,46.71,46.68,46.71,8200.0,38.2808,38.289,38.2644,38.289,8200.0
2013-10-01 13:00:00,46.7,46.71,46.69,46.71,3600.0,38.2808,38.289,38.2726,38.289,3600.0
2013-10-01 13:05:00,46.72,46.74,46.71,46.74,1500.0,38.2972,38.3136,38.289,38.3136,1500.0
2013-10-01 13:10:00,46.73,46.73,46.71,46.71,1200.0,38.3054,38.3054,38.289,38.289,1200.0
2013-10-01 13:15:00,46.71,46.71,46.7,46.71,10500.0,38.289,38.289,38.2808,38.289,10500.0
2013-10-01 13:20:00,46.71,46.71,46.7,46.7,2400.0,38.289,38.289,38.2808,38.2808,2400.0
2013-10-01 13:25:00,46.7,46.74,46.69,46.74,8500.0,38.2808,38.3136,38.2726,38.3136,8500.0
2013-10-01 13:30:00,46.74,46.76,46.73,46.73,5300.0,38.3136,38.33,38.3054,38.3054,5300.0
2013-10-01 13:35:00,46.73,46.73,46.7,46.7,3900.0,38.3054,38.3054,38.2808,38.2808,3900.0
2013-10-01 13:40:00,46.7,46.71,46.7,46.7,5800.0,38.2808,38.289,38.2808,38.2808,5800.0
2013-10-01 13:45:00,46.7,46.71,46.7,46.7,2900.0,38.2808,38.289,38.2808,38.2808,2900.0
2013-10-01 13:50:00,46.71,46.78,46.7,46.77,19900.0,38.289,38.3464,38.2808,38.3382,19900.0
2013-10-01 13:55:00,46.78,46.83,46.78,46.81,5000.0,38.3464,38.3874,38.3464,38.371,5000.0
2013-10-01 14:00:00,46.81,46.82,46.77,46.77,10600.0,38.371,38.3792,38.3382,38.3382,10600.0
2013-10-01 14:05:00,46.77,46.78,46.76,46.76,8900.0,38.3382,38.3464,38.33,38.33,8900.0
2013-10-01 14:10:00,46.77,46.77,46.75,46.75,3400.0,38.3382,38.3382,38.3218,38.3218,3400.0
2013-10-01 14:15:00,46.74,46.75,46.72,46.73,12900.0,38.3136,38.3218,38.2972,38.3054,12900.0
2013-10-01 14:20:00,46.73,46.75,46.73,46.73,11600.0,38.3054,38.3218,38.3054,38.3054,11600.0
2013-10-01 14:25:00,46.73,46.73,46.64,46.64,9200.0,38.3054,38.3054,38.2316,38.2316,9200.0
2013-10-01 14:30:00,46.63,46.63,46.58,46.58,6200.0,38.2234,38.2234,38.1824,38.1824,6200.0
2013-10-01 14:35:00,46.59,46.62,46.58,46.62,15400.0,38.1906,38.2152,38.1824,38.2152,15400.0
2013-10-01 14:40:00,46.61,46.62,46.6,46.62,3700.0,38.207,38.2152,38.1988,38.2152,3700.0
2013-10-01 14:45:00,46.61,46.61,46.58,46.59,17200.0,38.207,38.207,38.1824,38.1906,17200.0
2013-10-01 14:50:00,46.59,46.62,46.59,46.62,3900.0,38.1906,38.2152,38.1906,38.2152,3900.0
2013-10-01 14:55:00,46.61,46.61,46.58,46.61,10700.0,38.207,38.207,38.1824,38.207,10700.0
2013-10-01 15:00:00,46.6,47.0,46.58,46.73,174300.0,38.1988,38.5267,38.1824,38.3054,174300.0
2013-10-01 15:05:00,46.73,46.73,46.66,46.68,14300.0,38.3054,38.3054,38.248,38.2644,14300.0
2013-10-01 15:10:00,46.68,46.7,46.66,46.68,9800.0,38.2644,38.2808,38.248,38.2644,9800.0
2013-10-01 15:15:00,46.67,46.71,46.66,46.71,13000.0,38.2562,38.289,38.248,38.289,13000.0
2013-10-01 15:20:00,46.71,46.74,46.69,46.73,20200.0,38.289,38.3136,38.2726,38.3054,20200.0
2013-10-01 15:25:00,46.73,46.73,46.71,46.71,6100.0,38.3054,38.3054,38.289,38.289,6100.0
2013-10-01 15:30:00,46.72,46.73,46.71,46.73,16800.0,38.2972,38.3054,38.289,38.3054,16800.0
2013-10-01 15:35:00,46.73,46.76,46.73,46.74,12800.0,38.3054,38.33,38.3054,38.3136,12800.0
2013-10-01 15:40:00,46.75,46.77,46.74,46.74,12000.0,38.3218,38.3382,38.3136,38.3136,12000.0
2013-10-01 15:45:00,46.75,46.81,46.74,46.81,28700.0,38.3218,38.371,38.3136,38.371,28700.0
2013-10-01 15:50:00,46.81,46.82,46.77,46.79,26400.0,38.371,38.3792,38.3382,38.3546,26400.0
2013-10-01 15:55:00,46.8,46.89,46.78,46.89,60400.0,38.3628,38.4365,38.3464,38.4365,60400.0
2013-10-02 09:30:00,46.68,46.75,46.58,46.58,23300.0,38.2644,38.3218,38.1824,38.1824,23300.0
2013-10-02 09:35:00,46.58,46.7,46.55,46.67,14600.0,38.1824,38.2808,38.1578,38.2562,14600.0
2013-10-02 09:40:00,46.66,46.74,46.61,46.74,18700.0,38.248,38.3136,38.207,38.3136,18700.0
2013-10-02 09:45:00,46.73,46.77,46.69,46.73,11100.0,38.3054,38.3382,38.2726,38.3054,11100.0
2013-10-02 09:50:00,46.71,46.79,46.7,46.79,11900.0,38.289,38.3546,38.2808,38.3546,11900.0
2013-10-02 09:55:00,46.79,46.79,46.72,46.75,14900.0,38.3546,38.3546,38.2972,38.3218,14900.0
2013-10-02 10:00:00,46.75,46.79,46.74,46.79,5600.0,38.3218,38.3546,38.3136,38.3546,5600.0
2013-10-02 10:05:00,46.78,46.78,46.66,46.68,20600.0,38.3464,38.3464,38.248,38.2644,20600.0
2013-10-02 10:10:00,46.68,46.7,46.63,46.67,41500.0,38.2644,38.2808,38.2234,38.2562,41500.0
2013-10-02 10:15:00,46.69,46.71,46.65,46.7,5500.0,38.2726,38.289,38.2398,38.2808,5500.0
2013-10-02 10:20:00,46.7,46.7,46.65,46.65,9900.0,38.2808,38.2808,38.2398,38.2398,9900.0
2013-10-02 10:25:00,46.68,46.68,46.65,46.66,14800.0,38.2644,38.2644,38.2398,38.248,14800.0
2013-10-02 10:30:00,46.66,46.66,46.63,46.65,10500.0,38.248,38.248,38.2234,38.2398,10500.0
2013-10-02 10:35:00,46.65,46.72,46.65,46.72,9200.0,38.2398,38.2972,38.2398,38.2972,9200.0
2013-10-02 10:40:00,46.73,46.74,46.71,46.72,8200.0,38.3054,38.3136,38.289,38.2972,8200.0
2013-10-02 10:45:00,46.71,46.74,46.71,46.72,7300.0,38.289,38.3136,38.289,38.2972,7300.0
2013-10-02 10:50:00,46.72,46.73,46.69,46.73,10400.0,38.2972,38.3054,38.2726,38.3054,10400.0
2013-10-02 10:55:00,46.73,46.79,46.73,46.76,8400.0,38.3054,38.3546,38.3054,38.33,8400.0
2013-10-02 11:00:00,46.76,46.76,46.72,46.73,6600.0,38.33,38.33,38.2972,38.3054,6600.0
2013-10-02 11:05:00,46.73,46.8,46.73,46.8,3800.0,38.3054,38.3628,38.3054,38.3628,3800.0
2013-10-02 11:10:00,46.79,46.82,46.78,46.8,7400.0,38.3546,38.3792,38.3464,38.3628,7400.0
2013-10-02 11:15:00,46.8,46.83,46.79,46.83,7300.0,38.3628,38.3874,38.3546,38.3874,7300.0
2013-10-02 11:20:00,46.82,46.84,46.77,46.8,5600.0,38.3792,38.3955,38.3382,38.3628,5600.0
2013-10-02 11:25:00,46.81,46.82,46.79,46.79,4800.0,38.371,38.3792,38.3546,38.3546,4800.0
2013-10-02 11:30:00,46.8,46.84,46.79,46.81,6300.0,38.3628,38.3955,38.3546,38.371,6300.0
2013-10-02 11:35:00,46.81,46.82,46.74,46.75,4100.0,38.371,38.3792,38.3136,38.3218,4100.0
2013-10-02 11:40:00,46.75,46.75,46.71,46.73,7800.0,38.3218,38.3218,38.289,38.3054,7800.0
2013-10-02 11:45:00,46.74,46.83,46.73,46.82,12900.0,38.3136,38.3874,38.3054,38.3792,12900.0
2013-10-02 11:50:00,46.81,46.81,46.78,46.78,800.0,38.371,38.371,38.3464,38.3464,800.0
2013-10-02 11:55:00,46.78,46.78,46.74,46.75,5800.0,38.3464,38.3464,38.3136,38.3218,5800.0
2013-10-02 12:00:00,46.75,46.83,46.75,46.83,6800.0,38.3218,38.3874,38.3218,38.3874,6800.0
2013-10-02 12:05:00,46.83,46.86,46.83,46.85,6800.0,38.3874,38.4119,38.3874,38.4037,6800.0
2013-10-02 12:10:00,46.84,46.84,46.78,46.79,8000.0,38.3955,38.3955,38.3464,38.3546,8000.0
2013-10-02 12:15:00,46.79,46.84,46.79,46.82,4400.0,38.3546,38.3955,38.3546,38.3792,4400.0
2013-10-02 12:20:00,46.81,46.83,46.78,46.78,3100.0,38.371,38.3874,38.3464,38.3464,3100.0
2013-10-02 12:25:00,46.78,46.78,46.74,46.76,5100.0,38.3464,38.3464,38.3136,38.33,5100.0
2013-10-02 12:30:00,46.77,46.79,46.77,46.79,7400.0,38.3382,38.3546,38.3382,38.3546,7400.0
2013-10-02 12:35:00,46.8,46.8,46.73,46.76,5800.0,38.3628,38.3628,38.3054,38.33,5800.0
2013-10-02 12:40:00,46.76,46.79,46.73,46.79,4500.0,38.33,38.3546,38.3054,38.3546,4500.0
2013-10-02 12:45:00,46.8,46.8,46.76,46.77,13800.0,38.3628,38.3628,38.33,38.3382,13800.0
2013-10-02 12:50:00,46.77,46.81,46.77,46.8,4000.0,38.3382,38.371,38.3382,38.3628,4000.0
2013-10-02 12:55:00,46.81,46.81,46.8,46.81,1700.0,38.371,38.371,38.3628,38.371,1700.0
2013-10-02 13:00:00,46.82,46.82,46.82,46.82,500.0,38.3792,38.3792,38.3792,38.3792,500.0
2013-10-02 13:05:00,46.81,46.82,46.8,46.8,6700.0,38.371,38.3792,38.3628,38.3628,6700.0
2013-10-02 13:10:00,46.81,46.81,46.8,46.8,5000.0,38.371,38.371,38.3628,38.3628,5000.0
2013-10-02 13:15:00,46.79,46.79,46.76,46.78,7600.0,38.3546,38.3546,38.33,38.3464,7600.0
2013-10-02 13:20:00,46.77,46.93,46.77,46.92,39000.0,38.3382,38.4693,38.3382,38.4611,39000.0
2013-10-02 13:25:00,46.92,46.98,46.92,46.97,7900.0,38.4611,38.5103,38.4611,38.5021,7900.0
2013-10-02 13:30:00,46.96,46.97,46.94,46.95,16500.0,38.4939,38.5021,38.4775,38.4857,16500.0
2013-10-02 13:35:00,46.95,46.99,46.95,46.98,7500.0,38.4857,38.5185,38.4857,38.5103,7500.0
2013-10-02 13:40:00,46.97,46.98,46.96,46.97,7800.0,38.5021,38.5103,38.4939,38.5021,7800.0
2013-10-02 13:45:00,46.97,47.03,46.97,47.03,20100.0,38.5021,38.5513,38.5021,38.5513,20100.0
2013-10-02 13:50:00,47.03,47.04,46.99,47.02,6700.0,38.5513,38.5595,38.5185,38.5431,6700.0
2013-10-02 13:55:00,47.02,47.02,46.98,46.99,7400.0,38.5431,38.5431,38.5103,38.5185,7400.0
2013-10-02 14:00:00,46.98,47.01,46.97,47.01,24400.0,38.5103,38.5349,38.5021,38.5349,24400.0
2013-10-02 14:05:00,47.01,47.03,46.97,46.97,8300.0,38.5349,38.5513,38.5021,38.5021,8300.0
2013-10-02 14:10:00,46.97,46.97,46.91,46.91,4100.0,38.5021,38.5021,38.4529,38.4529,4100.0
2013-10-02 14:15:00,46.9,46.91,46.89,46.9,6400.0,38.4447,38.4529,38.4365,38.4447,6400.0
2013-10-02 14:20:00,46.9,46.94,46.89,46.93,13000.0,38.4447,38.4775,38.4365,38.4693,13000.0
2013-10-02 14:25:00,46.94,46.94,46.91,46.91,4000.0,38.4775,38.4775,38.4529,38.4529,4000.0
2013-10-02 14:30:00,46.91,46.95,46.89,46.93,13600.0,38.4529,38.4857,38.4365,38.4693,13600.0
2013-10-02 14:35:00,46.93,46.93,46.88,46.88,10900.0,38.4693,38.4693,38.4283,38.4283,10900.0
2013-10-02 14:40:00,46.87,46.87,46.85,46.85,11200.0,38.4201,38.4201,38.4037,38.4037,11200.0
2013-10-02 14:45:00,46.85,46.89,46.85,46.86,6300.0,38.4037,38.4365,38.4037,38.4119,6300.0
2013-10-02 14:50:00,46.87,46.87,46.84,46.84,5800.0,38.4201,38.4201,38.3955,38.3955,5800.0
2013-10-02 14:55:00,46.85,46.85,46.83,46.85,4900.0,38.4037,38.4037,38.3874,38.4037,4900.0
2013-10-02 15:00:00,46.86,46.86,46.82,46.82,14900.0,38.4119,38.4119,38.3792,38.3792,14900.0
2013-10-02 15:05:00,46.82,46.85,46.81,46.85,7100.0,38.3792,38.4037,38.371,38.4037,7100.0
2013-10-02 15:10:00,46.84,46.88,46.84,46.87,5700.0,38.3955,38.4283,38.3955,38.4201,5700.0
2013-10-02 15:15:00,46.87,46.87,46.83,46.83,5800.0,38.4201,38.4201,38.3874,38.3874,5800.0
2013-10-02 15:20:00,46.83,46.84,46.81,46.82,8100.0,38.3874,38.3955,38.371,38.3792,8100.0
2013-10-02 15:25:00,46.82,46.87,46.81,46.86,11900.0,38.3792,38.4201,38.371,38.4119,11900.0
2013-10-02 15:30:00,46.86,46.9,46.86,46.87,11200.0,38.4119,38.4447,38.4119,38.4201,11200.0
2013-10-02 15:35:00,46.87,46.87,46.84,46.84,9000.0,38.4201,38.4201,38.3955,38.3955,9000.0
2013-10-02 15:40:00,46.84,46.92,46.84,46.92,22400.0,38.3955,38.4611,38.3955,38.4611,22400.0
2013-10-02 15:45:00,46.92,46.95,46.92,46.95,54900.0,38.4611,38.4857,38.4611,38.4857,54900.0
2013-10-02 15:50:00,46.95,46.97,46.95,46.97,24100.0,38.4857,38.5021,38.4857,38.5021,24100.0
2013-10-02 15:55:00,46.95,47.07,46.95,47.05,104900.0,38.4857,38.5841,38.4857,38.5677,104900.0
2013-10-03 09:30:00,46.89,46.9,46.82,46.86,8200.0,38.4365,38.4447,38.3792,38.4119,8200.0
2013-10-03 09:35:00,46.84,46.92,46.81,46.83,149700.0,38.3955,38.4611,38.371,38.3874,149700.0
2013-10-03 09:40:00,46.77,46.84,46.71,46.74,78500.0,38.3382,38.3955,38.289,38.3136,78500.0
2013-10-03 09:45:00,46.77,46.81,46.66,46.73,11500.0,38.3382,38.371,38.248,38.3054,11500.0
2013-10-03 09:50:00,46.71,46.75,46.64,46.68,81700.0,38.289,38.3218,38.2316,38.2644,81700.0
2013-10-03 09:55:00,46.68,46.77,46.68,46.76,14500.0,38.2644,38.3382,38.2644,38.33,14500.0
2013-10-03 10:00:00,46.76,46.81,46.69,46.7,21000.0,38.33,38.371,38.2726,38.2808,21000.0
2013-10-03 10:05:00,46.68,46.72,46.58,46.62,18000.0,38.2644,38.2972,38.1824,38.2152,18000.0
2013-10-03 10:10:00,46.61,46.63,46.57,46.62,26700.0,38.207,38.2234,38.1742,38.2152,26700.0
2013-10-03 10:15:00,46.63,46.66,46.62,46.63,23600.0,38.2234,38.248,38.2152,38.2234,23600.0
2013-10-03 10:20:00,46.63,46.63,46.45,46.45,22200.0,38.2234,38.2234,38.0759,38.0759,22200.0
2013-10-03 10:25:00,46.44,46.5,46.39,46.46,22400.0,38.0677,38.1168,38.0267,38.0841,22400.0
2013-10-03 10:30:00,46.44,46.53,46.44,46.52,16800.0,38.0677,38.1414,38.0677,38.1332,16800.0
2013-10-03 10:35:00,46.52,46.58,46.5,46.53,25500.0,38.1332,38.1824,38.1168,38.1414,25500.0
2013-10-03 10:40:00,46.51,46.55,46.48,46.5,30700.0,38.125,38.1578,38.1005,38.1168,30700.0
2013-10-03 10:45:00,46.51,46.53,46.46,46.51,9600.0,38.125,38.1414,38.0841,38.125,9600.0
2013-10-03 10:50:00,46.49,46.5,46.46,46.5,9300.0,38.1086,38.1168,38.0841,38.1168,9300.0
2013-10-03 10:55:00,46.51,46.54,46.48,46.48,3000.0,38.125,38.1496,38.1005,38.1005,3000.0
2013-10-03 11:00:00,46.48,46.49,46.43,46.44,7700.0,38.1005,38.1086,38.0595,38.0677,7700.0
2013-10-03 11:05:00,46.43,46.52,46.42,46.48,20700.0,38.0595,38.1332,38.0513,38.1005,20700.0
2013-10-03 11:10:00,46.48,46.48,46.38,46.39,7600.0,38.1005,38.1005,38.0185,38.0267,7600.0
2013-10-03 11:15:00,46.39,46.41,46.35,46.37,6700.0,38.0267,38.0431,37.9939,38.0103,6700.0
2013-10-03 11:20:00,46.37,46.44,46.37,46.43,4900.0,38.0103,38.0677,38.0103,38.0595,4900.0
2013-10-03 11:25:00,46.42,46.44,46.33,46.34,6600.0,38.0513,38.0677,37.9775,37.9857,6600.0
2013-10-03 11:30:00,46.32,46.37,46.29,46.34,4900.0,37.9693,38.0103,37.9447,37.9857,4900.0
2013-10-03 11:35:00,46.33,46.35,46.25,46.29,12000.0,37.9775,37.9939,37.9119,37.9447,12000.0
2013-10-03 11:40:00,46.29,46.29,46.13,46.15,9800.0,37.9447,37.9447,37.8136,37.8299,9800.0
2013-10-03 11:45:00,46.17,46.17,46.09,46.11,5000.0,37.8463,37.8463,37.7808,37.7972,5000.0
2013-10-03 11:50:00,46.11,46.14,46.11,46.12,2000.0,37.7972,37.8217,37.7972,37.8054,2000.0
2013-10-03 11:55:00,46.13,46.13,46.02,46.05,11200.0,37.8136,37.8136,37.7234,37.748,11200.0
2013-10-03 12:00:00,46.07,46.07,46.02,46.03,4200.0,37.7644,37.7644,37.7234,37.7316,4200.0
2013-10-03 12:05:00,46.02,46.08,46.0,46.07,3500.0,37.7234,37.7726,37.707,37.7644,3500.0
2013-10-03 12:10:00,46.08,46.11,46.08,46.1,7100.0,37.7726,37.7972,37.7726,37.789,7100.0
2013-10-03 12:15:00,46.1,46.12,46.09,46.12,39200.0,37.789,37.8054,37.7808,37.8054,39200.0
2013-10-03 12:20:00,46.11,46.13,46.08,46.1,18100.0,37.7972,37.8136,37.7726,37.789,18100.0
2013-10-03 12:25:00,46.1,46.12,46.08,46.12,3000.0,37.789,37.8054,37.7726,37.8054,3000.0
2013-10-03 12:30:00,46.17,46.25,46.16,46.22,15500.0,37.8463,37.9119,37.8381,37.8873,15500.0
2013-10-03 12:35:00,46.21,46.22,46.18,46.2,4600.0,37.8791,37.8873,37.8545,37.8709,4600.0
2013-10-03 12:40:00,46.19,46.2,46.11,46.15,8200.0,37.8627,37.8709,37.7972,37.8299,8200.0
2013-10-03 12:45:00,46.15,46.32,46.14,46.3,7200.0,37.8299,37.9693,37.8217,37.9529,7200.0
2013-10-03 12:50:00,46.29,46.33,46.26,46.31,19300.0,37.9447,37.9775,37.9201,37.9611,19300.0
2013-10-03 12:55:00,46.3,46.33,46.28,46.33,6000.0,37.9529,37.9775,37.9365,37.9775,6000.0
2013-10-03 13:00:00,46.32,46.35,46.28,46.35,7500.0,37.9693,37.9939,37.9365,37.9939,7500.0
2013-10-03 13:05:00,46.34,46.38,46.31,46.34,6700.0,37.9857,38.0185,37.9611,37.9857,6700.0
2013-10-03 13:10:00,46.34,46.34,46.31,46.33,8900.0,37.9857,37.9857,37.9611,37.9775,8900.0
2013-10-03 13:15:00,46.32,46.34,46.3,46.33,9200.0,37.9693,37.9857,37.9529,37.9775,9200.0
2013-10-03 13:20:00,46.32,46.4,46.31,46.4,9800.0,37.9693,38.0349,37.9611,38.0349,9800.0
2013-10-03 13:25:00,46.4,46.53,46.4,46.53,4100.0,38.0349,38.1414,38.0349,38.1414,4100.0
2013-10-03 13:30:00,46.5,46.53,46.39,46.41,30200.0,38.1168,38.1414,38.0267,38.0431,30200.0
2013-10-03 13:35:00,46.38,46.41,46.33,46.33,7200.0,38.0185,38.0431,37.9775,37.9775,7200.0
2013-10-03 13:40:00,46.34,46.39,46.34,46.38,46400.0,37.9857,38.0267,37.9857,38.0185,46400.0
2013-10-03 13:45:00,46.36,46.37,46.31,46.32,11300.0,38.0021,38.0103,37.9611,37.9693,11300.0
2013-10-03 13:50:00,46.31,46.33,46.26,46.26,4400.0,37.9611,37.9775,37.9201,37.9201,4400.0
2013-10-03 13:55:00,46.24,46.41,46.24,46.39,10800.0,37.9037,38.0431,37.9037,38.0267,10800.0
2013-10-03 14:00:00,46.38,46.4,46.36,46.38,6300.0,38.0185,38.0349,38.0021,38.0185,6300.0
2013-10-03 14:05:00,46.37,46.37,46.28,46.29,6500.0,38.0103,38.0103,37.9365,37.9447,6500.0
2013-10-03 14:10:00,46.28,46.33,46.26,46.33,10000.0,37.9365,37.9775,37.9201,37.9775,10000.0
2013-10-03 14:15:00,46.34,46.34,46.26,46.26,9500.0,37.9857,37.9857,37.9201,37.9201,9500.0
2013-10-03 14:20:00,46.26,46.26,46.03,46.05,41900.0,37.9201,37.9201,37.7316,37.748,41900.0
2013-10-03 14:25:00,46.05,46.27,46.05,46.27,53500.0,37.748,37.9283,37.748,37.9283,53500.0
2013-10-03 14:30:00,46.26,46.26,46.2,46.22,36800.0,37.9201,37.9201,37.8709,37.8873,36800.0
2013-10-03 14:35:00,46.22,46.24,46.17,46.21,10100.0,37.8873,37.9037,37.8463,37.8791,10100.0
2013-10-03 14:40:00,46.22,46.23,46.2,46.22,7800.0,37.8873,37.8955,37.8709,37.8873,7800.0
2013-10-03 14:45:00,46.22,46.24,46.18,46.19,7000.0,37.8873,37.9037,37.8545,37.8627,7000.0
2013-10-03 14:50:00,46.19,46.23,46.19,46.2,15600.0,37.8627,37.8955,37.8627,37.8709,15600.0
2013-10-03 14:55:00,46.19,46.23,46.14,46.14,16500.0,37.8627,37.8955,37.8217,37.8217,16500.0
2013-10-03 15:00:00,46.12,46.13,46.09,46.13,37900.0,37.8054,37.8136,37.7808,37.8136,37900.0
2013-10-03 15:05:00,46.13,46.15,46.1,46.1,18300.0,37.8136,37.8299,37.789,37.789,18300.0
2013-10-03 15:10:00,46.1,46.12,46.08,46.08,17100.0,37.789,37.8054,37.7726,37.7726,17100.0
2013-10-03 15:15:00,46.09,46.09,46.07,46.09,21200.0,37.7808,37.7808,37.7644,37.7808,21200.0
2013-10-03 15:20:00,46.09,46.14,46.09,46.11,23200.0,37.7808,37.8217,37.7808,37.7972,23200.0
2013-10-03 15:25:00,46.1,46.17,46.09,46.16,49200.0,37.789,37.8463,37.7808,37.8381,49200.0
2013-10-03 15:30:00,46.16,46.16,46.11,46.12,44200.0,37.8381,37.8381,37.7972,37.8054,44200.0
2013-10-03 15:35:00,46.13,46.18,46.11,46.17,29100.0,37.8136,37.8545,37.7972,37.8463,29100.0
2013-10-03 15:40:00,46.17,46.17,46.1,46.11,57200.0,37.8463,37.8463,37.789,37.7972,57200.0
2013-10-03 15:45:00,46.11,46.11,46.09,46.1,44000.0,37.7972,37.7972,37.7808,37.789,44000.0
2013-10-03 15:50:00,46.1,46.11,46.06,46.09,35200.0,37.789,37.7972,37.7562,37.7808,35200.0
2013-10-03 15:55:00,46.1,46.1,45.98,46.06,98800.0,37.789,37.789,37.6906,37.7562,98800.0
2013-10-04 09:30:00,46.09,46.14,46.03,46.05,15700.0,37.7808,37.8217,37.7316,37.748,15700.0
2013-10-04 09:35:00,46.07,46.11,46.04,46.08,2500.0,37.7644,37.7972,37.7398,37.7726,2500.0
2013-10-04 09:40:00,46.12,46.12,46.05,46.09,12400.0,37.8054,37.8054,37.748,37.7808,12400.0
2013-10-04 09:45:00,46.07,46.16,46.02,46.12,11900.0,37.7644,37.8381,37.7234,37.8054,11900.0
2013-10-04 09:50:00,46.16,46.19,46.09,46.19,105200.0,37.8381,37.8627,37.7808,37.8627,105200.0
2013-10-04 09:55:00,46.18,46.27,46.1,46.21,164900.0,37.8545,37.9283,37.789,37.8791,164900.0
2013-10-04 10:00:00,46.23,46.24,46.17,46.19,6300.0,37.8955,37.9037,37.8463,37.8627,6300.0
2013-10-04 10:05:00,46.2,46.24,46.18,46.21,23200.0,37.8709,37.9037,37.8545,37.8791,23200.0
2013-10-04 10:10:00,46.22,46.28,46.22,46.25,19300.0,37.8873,37.9365,37.8873,37.9119,19300.0
2013-10-04 10:15:00,46.25,46.26,46.21,46.21,15000.0,37.9119,37.9201,37.8791,37.8791,15000.0
2013-10-04 10:20:00,46.21,46.21,46.2,46.2,8200.0,37.8791,37.8791,37.8709,37.8709,8200.0
2013-10-04 10:25:00,46.2,46.25,46.2,46.24,22900.0,37.8709,37.9119,37.8709,37.9037,22900.0
2013-10-04 10:30:00,46.24,46.33,46.24,46.3,5100.0,37.9037,37.9775,37.9037,37.9529,5100.0
2013-10-04 10:35:00,46.29,46.34,46.28,46.28,7800.0,37.9447,37.9857,37.9365,37.9365,7800.0
2013-10-04 10:40:00,46.28,46.29,46.28,46.28,8200.0,37.9365,37.9447,37.9365,37.9365,8200.0
2013-10-04 10:45:00,46.28,46.32,46.26,46.27,10400.0,37.9365,37.9693,37.9201,37.9283,10400.0
2013-10-04 10:50:00,46.26,46.27,46.24,46.26,15000.0,37.9201,37.9283,37.9037,37.9201,15000.0
2013-10-04 10:55:00,46.25,46.26,46.24,46.25,8700.0,37.9119,37.9201,37.9037,37.9119,8700.0
2013-10-04 11:00:00,46.24,46.27,46.23,46.26,11400.0,37.9037,37.9283,37.8955,37.9201,11400.0
2013-10-04 11:05:00,46.26,46.26,46.13,46.16,10800.0,37.9201,37.9201,37.8136,37.8381,10800.0
2013-10-04 11:10:00,46.16,46.2,46.16,46.2,11800.0,37.8381,37.8709,37.8381,37.8709,11800.0
2013-10-04 11:15:00,46.2,46.26,46.19,46.26,13000.0,37.8709,37.9201,37.8627,37.9201,13000.0
2013-10-04 11:20:00,46.27,46.27,46.21,46.21,8800.0,37.9283,37.9283,37.8791,37.8791,8800.0
2013-10-04 11:25:00,46.21,46.25,46.21,46.23,17900.0,37.8791,37.9119,37.8791,37.8955,17900.0
2013-10-04 11:30:00,46.22,46.24,46.22,46.24,6000.0,37.8873,37.9037,37.8873,37.9037,6000.0
2013-10-04 11:35:00,46.23,46.23,46.17,46.19,16300.0,37.8955,37.8955,37.8463,37.8627,16300.0
2013-10-04 11:40:00,46.19,46.2,46.18,46.18,8000.0,37.8627,37.8709,37.8545,37.8545,8000.0
2013-10-04 11:45:00,46.19,46.19,46.18,46.19,11500.0,37.8627,37.8627,37.8545,37.8627,11500.0
2013-10-04 11:50:00,46.19,46.22,46.19,46.2,11200.0,37.8627,37.8873,37.8627,37.8709,11200.0
2013-10-04 11:55:00,46.2,46.2,46.17,46.17,5500.0,37.8709,37.8709,37.8463,37.8463,5500.0
2013-10-04 12:00:00,46.18,46.2,46.16,46.17,10300.0,37.8545,37.8709,37.8381,37.8463,10300.0
2013-10-04 12:05:00,46.17,46.17,46.16,46.16,4400.0,37.8463,37.8463,37.8381,37.8381,4400.0
2013-10-04 12:10:00,46.16,46.17,46.16,46.16,6100.0,37.8381,37.8463,37.8381,37.8381,6100.0
2013-10-04 12:15:00,46.17,46.21,46.16,46.21,12100.0,37.8463,37.8791,37.8381,37.8791,12100.0
2013-10-04 12:20:00,46.21,46.26,46.21,46.26,11000.0,37.8791,37.9201,37.8791,37.9201,11000.0
2013-10-04 12:25:00,46.26,46.33,46.26,46.33,4800.0,37.9201,37.9775,37.9201,37.9775,4800.0
2013-10-04 12:30:00,46.33,46.33,46.28,46.29,5200.0,37.9775,37.9775,37.9365,37.9447,5200.0
2013-10-04 12:35:00,46.28,46.35,46.28,46.34,8700.0,37.9365,37.9939,37.9365,37.9857,8700.0
2013-10-04 12:40:00,46.35,46.4,46.35,46.4,4100.0,37.9939,38.0349,37.9939,38.0349,4100.0
2013-10-04 12:45:00,46.4,46.4,46.38,46.38,4700.0,38.0349,38.0349,38.0185,38.0185,4700.0
2013-10-04 12:50:00,46.37,46.37,46.35,46.35,4700.0,38.0103,38.0103,37.9939,37.9939,4700.0
2013-10-04 12:55:00,46.35,46.36,46.33,46.33,4400.0,37.9939,38.0021,37.9775,37.9775,4400.0
2013-10-04 13:00:00,46.33,46.35,46.33,46.34,7400.0,37.9775,37.9939,37.9775,37.9857,7400.0
2013-10-04 13:05:00,46.33,46.43,46.33,46.43,10600.0,37.9775,38.0595,37.9775,38.0595,10600.0
2013-10-04 13:10:00,46.43,46.47,46.43,46.47,3400.0,38.0595,38.0923,38.0595,38.0923,3400.0
2013-10-04 13:15:00,46.47,46.52,46.47,46.52,8900.0,38.0923,38.1332,38.0923,38.1332,8900.0
2013-10-04 13:20:00,46.53,46.53,46.5,46.51,6200.0,38.1414,38.1414,38.1168,38.125,6200.0
2013-10-04 13:25:00,46.51,46.51,46.48,46.48,5500.0,38.125,38.125,38.1005,38.1005,5500.0
2013-10-04 13:30:00,46.48,46.49,46.44,46.45,13100.0,38.1005,38.1086,38.0677,38.0759,13100.0
2013-10-04 13:35:00,46.45,46.48,46.45,46.48,10000.0,38.0759,38.1005,38.0759,38.1005,10000.0
2013-10-04 13:40:00,46.48,46.49,46.47,46.49,6900.0,38.1005,38.1086,38.0923,38.1086,6900.0
2013-10-04 13:45:00,46.49,46.49,46.46,46.46,8200.0,38.1086,38.1086,38.0841,38.0841,8200.0
2013-10-04 13:50:00,46.46,46.48,46.46,46.48,5000.0,38.0841,38.1005,38.0841,38.1005,5000.0
2013-10-04 13:55:00,46.48,46.49,46.47,46.49,9500.0,38.1005,38.1086,38.0923,38.1086,9500.0
2013-10-04 14:00:00,46.5,46.52,46.5,46.51,10300.0,38.1168,38.1332,38.1168,38.125,10300.0
2013-10-04 14:05:00,46.52,46.54,46.52,46.53,7000.0,38.1332,38.1496,38.1332,38.1414,7000.0
2013-10-04 14:10:00,46.53,46.57,46.53,46.55,20100.0,38.1414,38.1742,38.1414,38.1578,20100.0
2013-10-04 14:15:00,46.55,46.55,46.5,46.51,11400.0,38.1578,38.1578,38.1168,38.125,11400.0
2013-10-04 14:20:00,46.5,46.5,46.48,46.5,9000.0,38.1168,38.1168,38.1005,38.1168,9000.0
2013-10-04 14:25:00,46.49,46.51,46.49,46.51,7100.0,38.1086,38.125,38.1086,38.125,7100.0
2013-10-04 14:30:00,46.51,46.52,46.49,46.5,14800.0,38.125,38.1332,38.1086,38.1168,14800.0
2013-10-04 14:35:00,46.5,46.53,46.49,46.53,11400.0,38.1168,38.1414,38.1086,38.1414,11400.0
2013-10-04 14:40:00,46.53,46.53,46.49,46.5,7400.0,38.1414,38.1414,38.1086,38.1168,7400.0
2013-10-04 14:45:00,46.5,46.53,46.49,46.52,21800.0,38.1168,38.1414,38.1086,38.1332,21800.0
2013-10-04 14:50:00,46.53,46.57,46.53,46.56,4800.0,38.1414,38.1742,38.1414,38.166,4800.0
2013-10-04 14:55:00,46.56,46.56,46.53,46.54,9000.0,38.166,38.166,38.1414,38.1496,9000.0
2013-10-04 15:00:00,46.54,46.55,46.53,46.54,11100.0,38.1496,38.1578,38.1414,38.1496,11100.0
2013-10-04 15:05:00,46.53,46.54,46.51,46.53,17100.0,38.1414,38.1496,38.125,38.1414,17100.0
2013-10-04 15:10:00,46.52,46.54,46.52,46.54,10000.0,38.1332,38.1496,38.1332,38.1496,10000.0
2013-10-04 15:15:00,46.53,46.54,46.5,46.51,10400.0,38.1414,38.1496,38.1168,38.125,10400.0
2013-10-04 15:20:00,46.5,46.51,46.46,46.46,17900.0,38.1168,38.125,38.0841,38.0841,17900.0
2013-10-04 15:25:00,46.46,46.47,46.45,46.47,22500.0,38.0841,38.0923,38.0759,38.0923,22500.0
2013-10-04 15:30:00,46.47,46.5,46.46,46.47,31800.0,38.0923,38.1168,38.0841,38.0923,31800.0
2013-10-04 15:35:00,46.47,46.47,46.46,46.47,12300.0,38.0923,38.0923,38.0841,38.0923,12300.0
2013-10-04 15:40:00,46.47,46.5,46.46,46.49,39000.0,38.0923,38.1168,38.0841,38.1086,39000.0
2013-10-04 15:45:00,46.48,46.53,46.48,46.52,30400.0,38.1005,38.1414,38.1005,38.1332,30400.0
2013-10-04 15:50:00,46.53,46.53,46.49,46.5,43100.0,38.1414,38.1414,38.1086,38.1168,43100.0
2013-10-04 15:55:00,46.5,46.55,46.48,46.54,76800.0,38.1168,38.1578,38.1005,38.1496,76800.0
2013-10-07 09:30:00,46.17,46.17,45.91,46.0,8500.0,37.8463,37.8463,37.6332,37.707,8500.0
2013-10-07 09:35:00,45.99,46.13,45.96,46.1,2000.0,37.6988,37.8136,37.6742,37.789,2000.0
2013-10-07 09:40:00,46.07,46.1,46.04,46.07,1100.0,37.7644,37.789,37.7398,37.7644,1100.0
2013-10-07 09:45:00,46.11,46.18,46.1,46.13,2200.0,37.7972,37.8545,37.789,37.8136,2200.0
2013-10-07 09:50:00,46.15,46.15,46.05,46.11,12200.0,37.8299,37.8299,37.748,37.7972,12200.0
2013-10-07 09:55:00,46.09,46.11,46.0,46.0,36600.0,37.7808,37.7972,37.707,37.707,36600.0
2013-10-07 10:00:00,46.0,46.0,45.95,45.96,1600.0,37.707,37.707,37.666,37.6742,1600.0
2013-10-07 10:05:00,46.0,46.07,45.99,46.07,3400.0,37.707,37.7644,37.6988,37.7644,3400.0
2013-10-07 10:10:00,46.08,46.09,46.04,46.04,5900.0,37.7726,37.7808,37.7398,37.7398,5900.0
2013-10-07 10:15:00,46.04,46.09,46.04,46.06,17200.0,37.7398,37.7808,37.7398,37.7562,17200.0
2013-10-07 10:20:00,46.07,46.14,46.07,46.14,3600.0,37.7644,37.8217,37.7644,37.8217,3600.0
2013-10-07 10:25:00,46.12,46.12,46.08,46.08,6700.0,37.8054,37.8054,37.7726,37.7726,6700.0
2013-10-07 10:30:00,46.1,46.15,46.08,46.12,4000.0,37.789,37.8299,37.7726,37.8054,4000.0
2013-10-07 10:35:00,46.12,46.12,46.04,46.04,7700.0,37.8054,37.8054,37.7398,37.7398,7700.0
2013-10-07 10:40:00,46.04,46.1,46.02,46.03,28600.0,37.7398,37.789,37.7234,37.7316,28600.0
2013-10-07 10:45:00,46.04,46.09,46.03,46.06,4700.0,37.7398,37.7808,37.7316,37.7562,4700.0
2013-10-07 10:50:00,46.07,46.08,46.06,46.08,1800.0,37.7644,37.7726,37.7562,37.7726,1800.0
2013-10-07 10:55:00,46.09,46.09,46.05,46.05,1400.0,37.7808,37.7808,37.748,37.748,1400.0
2013-10-07 11:00:00,46.05,46.05,46.0,46.01,5500.0,37.748,37.748,37.707,37.7152,5500.0
2013-10-07 11:05:00,46.03,46.04,46.01,46.04,3700.0,37.7316,37.7398,37.7152,37.7398,3700.0
2013-10-07 11:10:00,46.04,46.09,46.04,46.04,2800.0,37.7398,37.7808,37.7398,37.7398,2800.0
2013-10-07 11:15:00,46.03,46.03,45.99,45.99,1600.0,37.7316,37.7316,37.6988,37.6988,1600.0
2013-10-07 11:20:00,45.98,45.99,45.97,45.97,1400.0,37.6906,37.6988,37.6824,37.6824,1400.0
2013-10-07 11:25:00,45.98,45.98,45.92,45.95,3700.0,37.6906,37.6906,37.6414,37.666,3700.0
2013-10-07 11:30:00,45.91,46.02,45.9,46.01,6200.0,37.6332,37.7234,37.625,37.7152,6200.0
2013-10-07 11:35:00,46.0,46.05,46.0,46.01,2900.0,37.707,37.748,37.707,37.7152,2900.0
2013-10-07 11:40:00,46.01,46.02,45.99,46.02,4700.0,37.7152,37.7234,37.6988,37.7234,4700.0
2013-10-07 11:45:00,46.01,46.07,46.01,46.06,9400.0,37.7152,37.7644,37.7152,37.7562,9400.0
2013-10-07 11:50:00,46.06,46.13,46.05,46.06,12600.0,37.7562,37.8136,37.748,37.7562,12600.0
2013-10-07 11:55:00,46.05,46.08,46.05,46.08,3500.0,37.748,37.7726,37.748,37.7726,3500.0
2013-10-07 12:00:00,46.07,46.12,46.06,46.12,10100.0,37.7644,37.8054,37.7562,37.8054,10100.0
2013-10-07 12:05:00,46.11,46.11,46.08,46.09,2500.0,37.7972,37.7972,37.7726,37.7808,2500.0
2013-10-07 12:10:00,46.09,46.09,46.07,46.07,2100.0,37.7808,37.7808,37.7644,37.7644,2100.0
2013-10-07 12:15:00,46.08,46.12,46.08,46.11,1700.0,37.7726,37.8054,37.7726,37.7972,1700.0
2013-10-07 12:20:00,46.11,46.11,46.07,46.07,3100.0,37.7972,37.7972,37.7644,37.7644,3100.0
2013-10-07 12:25:00,46.07,46.08,46.05,46.07,14300.0,37.7644,37.7726,37.748,37.7644,14300.0
2013-10-07 12:30:00,46.06,46.11,46.04,46.11,22300.0,37.7562,37.7972,37.7398,37.7972,22300.0
2013-10-07 12:35:00,46.11,46.11,46.09,46.09,2300.0,37.7972,37.7972,37.7808,37.7808,2300.0
2013-10-07 12:40:00,46.08,46.08,46.06,46.07,4700.0,37.7726,37.7726,37.7562,37.7644,4700.0
2013-10-07 12:45:00,46.07,46.07,46.05,46.05,1200.0,37.7644,37.7644,37.748,37.748,1200.0
2013-10-07 12:50:00,46.05,46.05,46.03,46.03,4300.0,37.748,37.748,37.7316,37.7316,4300.0
2013-10-07 12:55:00,46.02,46.02,45.99,46.0,3200.0,37.7234,37.7234,37.6988,37.707,3200.0
2013-10-07 13:00:00,46.0,46.02,46.0,46.01,4600.0,37.707,37.7234,37.707,37.7152,4600.0
2013-10-07 13:05:00,46.01,46.01,45.99,45.99,4700.0,37.7152,37.7152,37.6988,37.6988,4700.0
2013-10-07 13:10:00,46.02,46.1,46.01,46.07,3800.0,37.7234,37.789,37.7152,37.7644,3800.0
2013-10-07 13:15:00,46.07,46.07,46.06,46.07,4100.0,37.7644,37.7644,37.7562,37.7644,4100.0
2013-10-07 13:20:00,46.07,46.07,46.05,46.07,7500.0,37.7644,37.7644,37.748,37.7644,7500.0
2013-10-07 13:25:00,46.07,46.07,46.04,46.04,9000.0,37.7644,37.7644,37.7398,37.7398,9000.0
2013-10-07 13:30:00,46.05,46.08,46.04,46.07,12200.0,37.748,37.7726,37.7398,37.7644,12200.0
2013-10-07 13:35:00,46.07,46.09,46.05,46.08,8400.0,37.7644,37.7808,37.748,37.7726,8400.0
2013-10-07 13:40:00,46.07,46.08,46.07,46.08,700.0,37.7644,37.7726,37.7644,37.7726,700.0
2013-10-07 13:45:00,46.09,46.11,46.09,46.1,1300.0,37.7808,37.7972,37.7808,37.789,1300.0
2013-10-07 13:50:00,46.09,46.09,46.08,46.08,6500.0,37.7808,37.7808,37.7726,37.7726,6500.0
2013-10-07 13:55:00,46.09,46.18,46.09,46.18,3300.0,37.7808,37.8545,37.7808,37.8545,3300.0
2013-10-07 14:00:00,46.2,46.21,46.19,46.2,4400.0,37.8709,37.8791,37.8627,37.8709,4400.0
2013-10-07 14:05:00,46.2,46.2,46.14,46.14,2700.0,37.8709,37.8709,37.8217,37.8217,2700.0
2013-10-07 14:10:00,46.14,46.16,46.09,46.09,27400.0,37.8217,37.8381,37.7808,37.7808,27400.0
2013-10-07 14:15:00,46.09,46.12,46.08,46.12,4000.0,37.7808,37.8054,37.7726,37.8054,4000.0
2013-10-07 14:20:00,46.12,46.12,46.09,46.11,2000.0,37.8054,37.8054,37.7808,37.7972,2000.0
2013-10-07 14:25:00,46.1,46.12,46.07,46.11,5700.0,37.789,37.8054,37.7644,37.7972,5700.0
2013-10-07 14:30:00,46.12,46.12,46.09,46.1,3600.0,37.8054,37.8054,37.7808,37.789,3600.0
2013-10-07 14:35:00,46.1,46.12,46.1,46.11,3500.0,37.789,37.8054,37.789,37.7972,3500.0
2013-10-07 14:40:00,46.1,46.1,46.06,46.07,8400.0,37.789,37.789,37.7562,37.7644,8400.0
2013-10-07 14:45:00,46.05,46.07,46.04,46.06,7700.0,37.748,37.7644,37.7398,37.7562,7700.0
2013-10-07 14:50:00,46.05,46.05,46.03,46.04,15400.0,37.748,37.748,37.7316,37.7398,15400.0
2013-10-07 14:55:00,46.04,46.07,46.04,46.07,9900.0,37.7398,37.7644,37.7398,37.7644,9900.0
2013-10-07 15:00:00,46.07,46.12,46.06,46.12,10600.0,37.7644,37.8054,37.7562,37.8054,10600.0
2013-10-07 15:05:00,46.12,46.12,46.08,46.09,37000.0,37.8054,37.8054,37.7726,37.7808,37000.0
2013-10-07 15:10:00,46.08,46.09,46.06,46.07,10900.0,37.7726,37.7808,37.7562,37.7644,10900.0
2013-10-07 15:15:00,46.07,46.1,46.07,46.08,6100.0,37.7644,37.789,37.7644,37.7726,6100.0
2013-10-07 15:20:00,46.08,46.08,46.02,46.03,17000.0,37.7726,37.7726,37.7234,37.7316,17000.0
2013-10-07 15:25:00,46.02,46.06,46.01,46.04,12700.0,37.7234,37.7562,37.7152,37.7398,12700.0
2013-10-07 15:30:00,46.05,46.06,46.03,46.05,7500.0,37.748,37.7562,37.7316,37.748,7500.0
2013-10-07 15:35:00,46.05,46.07,46.02,46.05,26400.0,37.748,37.7644,37.7234,37.748,26400.0
2013-10-07 15:40:00,46.05,46.06,46.0,46.03,20000.0,37.748,37.7562,37.707,37.7316,20000.0
2013-10-07 15:45:00,46.02,46.02,45.91,45.96,31100.0,37.7234,37.7234,37.6332,37.6742,31100.0
2013-10-07 15:50:00,45.97,45.98,45.94,45.95,31700.0,37.6824,37.6906,37.6578,37.666,31700.0
2013-10-07 15:55:00,45.96,46.02,45.92,45.92,92100.0,37.6742,37.7234,37.6414,37.6414,92100.0
2013-10-08 09:30:00,45.87,45.87,45.75,45.79,8600.0,37.6004,37.6004,37.5021,37.5348,8600.0
2013-10-08 09:35:00,45.76,45.84,45.75,45.77,8000.0,37.5103,37.5758,37.5021,37.5185,8000.0
2013-10-08 09:40:00,45.79,45.89,45.79,45.86,5000.0,37.5348,37.6168,37.5348,37.5922,5000.0
2013-10-08 09:45:00,45.9,45.96,45.9,45.91,3000.0,37.625,37.6742,37.625,37.6332,3000.0
2013-10-08 09:50:00,45.91,45.91,45.77,45.88,3300.0,37.6332,37.6332,37.5185,37.6086,3300.0
2013-10-08 09:55:00,45.91,45.96,45.9,45.93,2300.0,37.6332,37.6742,37.625,37.6496,2300.0
2013-10-08 10:00:00,45.95,45.99,45.81,45.81,15200.0,37.666,37.6988,37.5512,37.5512,15200.0
2013-10-08 10:05:00,45.85,45.85,45.79,45.81,10800.0,37.584,37.584,37.5348,37.5512,10800.0
2013-10-08 10:10:00,45.81,45.88,45.77,45.87,8400.0,37.5512,37.6086,37.5185,37.6004,8400.0
2013-10-08 10:15:00,45.84,45.98,45.84,45.95,2700.0,37.5758,37.6906,37.5758,37.666,2700.0
2013-10-08 10:20:00,45.96,45.99,45.9,45.92,2000.0,37.6742,37.6988,37.625,37.6414,2000.0
2013-10-08 10:25:00,45.9,45.93,45.89,45.91,1000.0,37.625,37.6496,37.6168,37.6332,1000.0
2013-10-08 10:30:00,45.9,45.91,45.83,45.86,4700.0,37.625,37.6332,37.5676,37.5922,4700.0
2013-10-08 10:35:00,45.86,45.86,45.83,45.83,4200.0,37.5922,37.5922,37.5676,37.5676,4200.0
2013-10-08 10:40:00,45.81,45.84,45.79,45.8,6500.0,37.5512,37.5758,37.5348,37.543,6500.0
2013-10-08 10:45:00,45.8,45.8,45.7,45.72,11900.0,37.543,37.543,37.4611,37.4775,11900.0
2013-10-08 10:50:00,45.71,45.72,45.63,45.7,9300.0,37.4693,37.4775,37.4037,37.4611,9300.0
2013-10-08 10:55:00,45.69,45.71,45.65,45.65,4600.0,37.4529,37.4693,37.4201,37.4201,4600.0
2013-10-08 11:00:00,45.67,45.68,45.59,45.59,15300.0,37.4365,37.4447,37.3709,37.3709,15300.0
2013-10-08 11:05:00,45.6,45.68,45.6,45.68,6600.0,37.3791,37.4447,37.3791,37.4447,6600.0
2013-10-08 11:10:00,45.68,45.76,45.68,45.7,5100.0,37.4447,37.5103,37.4447,37.4611,5100.0
2013-10-08 11:15:00,45.74,45.74,45.65,45.7,9200.0,37.4939,37.4939,37.4201,37.4611,9200.0
2013-10-08 11:20:00,45.7,45.75,45.7,45.73,3400.0,37.4611,37.5021,37.4611,37.4857,3400.0
2013-10-08 11:25:00,45.75,45.77,45.73,45.75,18000.0,37.5021,37.5185,37.4857,37.5021,18000.0
2013-10-08 11:30:00,45.75,45.76,45.7,45.74,23700.0,37.5021,37.5103,37.4611,37.4939,23700.0
2013-10-08 11:35:00,45.74,45.78,45.72,45.75,28700.0,37.4939,37.5266,37.4775,37.5021,28700.0
2013-10-08 11:40:00,45.75,45.82,45.72,45.79,19800.0,37.5021,37.5594,37.4775,37.5348,19800.0
2013-10-08 11:45:00,45.79,45.8,45.7,45.72,12600.0,37.5348,37.543,37.4611,37.4775,12600.0
2013-10-08 11:50:00,45.73,45.77,45.73,45.76,4000.0,37.4857,37.5185,37.4857,37.5103,4000.0
2013-10-08 11:55:00,45.78,45.78,45.75,45.75,4500.0,37.5266,37.5266,37.5021,37.5021,4500.0
2013-10-08 12:00:00,45.73,45.75,45.71,45.72,8000.0,37.4857,37.5021,37.4693,37.4775,8000.0
2013-10-08 12:05:00,45.73,45.73,45.67,45.71,12200.0,37.4857,37.4857,37.4365,37.4693,12200.0
2013-10-08 12:10:00,45.71,45.73,45.69,45.73,8800.0,37.4693,37.4857,37.4529,37.4857,8800.0
2013-10-08 12:15:00,45.74,45.74,45.68,45.68,9500.0,37.4939,37.4939,37.4447,37.4447,9500.0
2013-10-08 12:20:00,45.7,45.72,45.69,45.71,13200.0,37.4611,37.4775,37.4529,37.4693,13200.0
2013-10-08 12:25:00,45.7,45.75,45.69,45.73,14600.0,37.4611,37.5021,37.4529,37.4857,14600.0
2013-10-08 12:30:00,45.74,45.75,45.69,45.71,21500.0,37.4939,37.5021,37.4529,37.4693,21500.0
2013-10-08 12:35:00,45.71,45.79,45.7,45.78,16800.0,37.4693,37.5348,37.4611,37.5266,16800.0
2013-10-08 12:40:00,45.77,45.78,45.73,45.74,17600.0,37.5185,37.5266,37.4857,37.4939,17600.0
2013-10-08 12:45:00,45.75,45.79,45.72,45.76,84200.0,37.5021,37.5348,37.4775,37.5103,84200.0
2013-10-08 12:50:00,45.77,45.77,45.7,45.7,4600.0,37.5185,37.5185,37.4611,37.4611,4600.0
2013-10-08 12:55:00,45.7,45.78,45.7,45.77,19500.0,37.4611,37.5266,37.4611,37.5185,19500.0
2013-10-08 13:00:00,45.77,45.82,45.75,45.79,7800.0,37.5185,37.5594,37.5021,37.5348,7800.0
2013-10-08 13:05:00,45.78,45.78,45.72,45.72,8100.0,37.5266,37.5266,37.4775,37.4775,8100.0
2013-10-08 13:10:00,45.71,45.76,45.71,45.73,14900.0,37.4693,37.5103,37.4693,37.4857,14900.0
2013-10-08 13:15:00,45.72,45.75,45.72,45.73,13700.0,37.4775,37.5021,37.4775,37.4857,13700.0
2013-10-08 13:20:00,45.73,45.77,45.72,45.77,158500.0,37.4857,37.5185,37.4775,37.5185,158500.0
2013-10-08 13:25:00,45.77,45.83,45.76,45.81,11400.0,37.5185,37.5676,37.5103,37.5512,11400.0
2013-10-08 13:30:00,45.83,45.84,45.78,45.78,9100.0,37.5676,37.5758,37.5266,37.5266,9100.0
2013-10-08 13:35:00,45.78,45.79,45.75,45.75,3900.0,37.5266,37.5348,37.5021,37.5021,3900.0
2013-10-08 13:40:00,45.76,45.77,45.73,45.77,8000.0,37.5103,37.5185,37.4857,37.5185,8000.0
2013-10-08 13:45:00,45.77,45.77,45.69,45.72,11100.0,37.5185,37.5185,37.4529,37.4775,11100.0
2013-10-08 13:50:00,45.73,45.77,45.73,45.73,4100.0,37.4857,37.5185,37.4857,37.4857,4100.0
2013-10-08 13:55:00,45.74,45.77,45.68,45.68,5900.0,37.4939,37.5185,37.4447,37.4447,5900.0
2013-10-08 14:00:00,45.69,45.7,45.59,45.62,10100.0,37.4529,37.4611,37.3709,37.3955,10100.0
2013-10-08 14:05:00,45.62,45.62,45.54,45.56,8800.0,37.3955,37.3955,37.3299,37.3463,8800.0
2013-10-08 14:10:00,45.56,45.57,45.51,45.51,53000.0,37.3463,37.3545,37.3053,37.3053,53000.0
2013-10-08 14:15:00,45.52,45.52,45.44,45.46,19100.0,37.3135,37.3135,37.2479,37.2643,19100.0
2013-10-08 14:20:00,45.46,45.53,45.43,45.5,30400.0,37.2643,37.3217,37.2397,37.2971,30400.0
2013-10-08 14:25:00,45.5,45.52,45.45,45.48,20900.0,37.2971,37.3135,37.2561,37.2807,20900.0
2013-10-08 14:30:00,45.47,45.49,45.45,45.47,18600.0,37.2725,37.2889,37.2561,37.2725,18600.0
2013-10-08 14:35:00,45.47,45.48,45.42,45.44,29200.0,37.2725,37.2807,37.2316,37.2479,29200.0
2013-10-08 14:40:00,45.45,45.46,45.36,45.39,14300.0,37.2561,37.2643,37.1824,37.207,14300.0
2013-10-08 14:45:00,45.4,45.41,45.31,45.32,33400.0,37.2152,37.2234,37.1414,37.1496,33400.0
2013-10-08 14:50:00,45.34,45.34,45.3,45.33,20400.0,37.166,37.166,37.1332,37.1578,20400.0
2013-10-08 14:55:00,45.35,45.41,45.32,45.39,22900.0,37.1742,37.2234,37.1496,37.207,22900.0
2013-10-08 15:00:00,45.4,45.46,45.37,45.39,12700.0,37.2152,37.2643,37.1906,37.207,12700.0
2013-10-08 15:05:00,45.4,45.4,45.36,45.36,20400.0,37.2152,37.2152,37.1824,37.1824,20400.0
2013-10-08 15:10:00,45.36,45.4,45.3,45.31,25900.0,37.1824,37.2152,37.1332,37.1414,25900.0
2013-10-08 15:15:00,45.31,45.31,45.28,45.29,36600.0,37.1414,37.1414,37.1168,37.125,36600.0
2013-10-08 15:20:00,45.3,45.42,45.3,45.41,15100.0,37.1332,37.2316,37.1332,37.2234,15100.0
2013-10-08 15:25:00,45.41,45.45,45.4,45.42,13400.0,37.2234,37.2561,37.2152,37.2316,13400.0
2013-10-08 15:30:00,45.42,45.44,45.39,45.4,34100.0,37.2316,37.2479,37.207,37.2152,34100.0
2013-10-08 15:35:00,45.42,45.44,45.39,45.44,33500.0,37.2316,37.2479,37.207,37.2479,33500.0
2013-10-08 15:40:00,45.44,45.45,45.39,45.44,49700.0,37.2479,37.2561,37.207,37.2479,49700.0
2013-10-08 15:45:00,45.44,45.45,45.35,45.38,36700.0,37.2479,37.2561,37.1742,37.1988,36700.0
2013-10-08 15:50:00,45.36,45.4,45.29,45.3,45400.0,37.1824,37.2152,37.125,37.1332,45400.0
2013-10-08 15:55:00,45.3,45.3,45.23,45.26,65500.0,37.1332,37.1332,37.0758,37.1004,65500.0
2013-10-09 09:30:00,45.29,45.31,45.21,45.22,10100.0,37.125,37.1414,37.0594,37.0676,10100.0
2013-10-09 09:35:00,45.21,45.22,45.16,45.16,3600.0,37.0594,37.0676,37.0184,37.0184,3600.0
2013-10-09 09:40:00,45.19,45.21,45.12,45.17,4000.0,37.043,37.0594,36.9856,37.0266,4000.0
2013-10-09 09:45:00,45.16,45.19,45.1,45.14,12900.0,37.0184,37.043,36.9692,37.002,12900.0
2013-10-09 09:50:00,45.13,45.16,45.03,45.15,9900.0,36.9938,37.0184,36.9119,37.0102,9900.0
2013-10-09 09:55:00,45.17,45.19,45.14,45.18,3900.0,37.0266,37.043,37.002,37.0348,3900.0
2013-10-09 10:00:00,45.17,45.18,45.04,45.05,31200.0,37.0266,37.0348,36.9201,36.9283,31200.0
2013-10-09 10:05:00,45.08,45.15,45.08,45.15,14200.0,36.9528,37.0102,36.9528,37.0102,14200.0
2013-10-09 10:10:00,45.13,45.16,45.1,45.13,14900.0,36.9938,37.0184,36.9692,36.9938,14900.0
2013-10-09 10:15:00,45.16,45.18,45.1,45.11,15600.0,37.0184,37.0348,36.9692,36.9774,15600.0
2013-10-09 10:20:00,45.11,45.21,45.1,45.18,15600.0,36.9774,37.0594,36.9692,37.0348,15600.0
2013-10-09 10:25:00,45.18,45.24,45.15,45.17,68900.0,37.0348,37.084,37.0102,37.0266,68900.0
2013-10-09 10:30:00,45.14,45.17,45.14,45.16,10000.0,37.002,37.0266,37.002,37.0184,10000.0
2013-10-09 10:35:00,45.15,45.15,45.07,45.09,3000.0,37.0102,37.0102,36.9447,36.961,3000.0
2013-10-09 10:40:00,45.09,45.13,45.08,45.12,5100.0,36.961,36.9938,36.9528,36.9856,5100.0
2013-10-09 10:45:00,45.12,45.12,44.94,45.0,15100.0,36.9856,36.9856,36.8381,36.8873,15100.0
2013-10-09 10:50:00,44.99,45.01,44.88,44.97,15500.0,36.8791,36.8955,36.7889,36.8627,15500.0
2013-10-09 10:55:00,44.98,44.98,44.88,44.88,8200.0,36.8709,36.8709,36.7889,36.7889,8200.0
2013-10-09 11:00:00,44.85,44.9,44.85,44.87,9100.0,36.7643,36.8053,36.7643,36.7807,9100.0
2013-10-09 11:05:00,44.89,44.9,44.79,44.79,13000.0,36.7971,36.8053,36.7151,36.7151,13000.0
2013-10-09 11:10:00,44.79,44.79,44.72,44.74,45400.0,36.7151,36.7151,36.6577,36.6741,45400.0
2013-10-09 11:15:00,44.75,44.75,44.66,44.69,13100.0,36.6823,36.6823,36.6086,36.6332,13100.0
2013-10-09 11:20:00,44.7,44.71,44.62,44.66,10500.0,36.6414,36.6496,36.5758,36.6086,10500.0
2013-10-09 11:25:00,44.66,44.71,44.65,44.66,7300.0,36.6086,36.6496,36.6004,36.6086,7300.0
2013-10-09 11:30:00,44.67,44.71,44.66,44.71,67300.0,36.6168,36.6496,36.6086,36.6496,67300.0
2013-10-09 11:35:00,44.7,44.73,44.7,44.7,8800.0,36.6414,36.6659,36.6414,36.6414,8800.0
2013-10-09 11:40:00,44.7,44.71,44.69,44.71,6000.0,36.6414,36.6496,36.6332,36.6496,6000.0
2013-10-09 11:45:00,44.72,44.8,44.72,44.78,6100.0,36.6577,36.7233,36.6577,36.7069,6100.0
2013-10-09 11:50:00,44.78,44.78,44.72,44.72,8900.0,36.7069,36.7069,36.6577,36.6577,8900.0
2013-10-09 11:55:00,44.72,44.74,44.71,44.72,9200.0,36.6577,36.6741,36.6496,36.6577,9200.0
2013-10-09 12:00:00,44.73,44.78,44.73,44.73,6300.0,36.6659,36.7069,36.6659,36.6659,6300.0
2013-10-09 12:05:00,44.73,44.73,44.66,44.66,10800.0,36.6659,36.6659,36.6086,36.6086,10800.0
2013-10-09 12:10:00,44.66,44.68,44.64,44.66,12400.0,36.6086,36.625,36.5922,36.6086,12400.0
2013-10-09 12:15:00,44.67,44.68,44.63,44.63,21700.0,36.6168,36.625,36.584,36.584,21700.0
2013-10-09 12:20:00,44.62,44.64,44.6,44.61,10200.0,36.5758,36.5922,36.5594,36.5676,10200.0
2013-10-09 12:25:00,44.61,44.61,44.57,44.58,6400.0,36.5676,36.5676,36.5348,36.543,6400.0
2013-10-09 12:30:00,44.59,44.62,44.59,44.62,12000.0,36.5512,36.5758,36.5512,36.5758,12000.0
2013-10-09 12:35:00,44.62,44.63,44.54,44.55,23700.0,36.5758,36.584,36.5102,36.5184,23700.0
2013-10-09 12:40:00,44.56,44.57,44.52,44.52,7700.0,36.5266,36.5348,36.4938,36.4938,7700.0
2013-10-09 12:45:00,44.52,44.52,44.46,44.48,12400.0,36.4938,36.4938,36.4446,36.461,12400.0
2013-10-09 12:50:00,44.46,44.52,44.46,44.52,9800.0,36.4446,36.4938,36.4446,36.4938,9800.0
2013-10-09 12:55:00,44.52,44.53,44.5,44.5,7300.0,36.4938,36.502,36.4774,36.4774,7300.0
2013-10-09 13:00:00,44.5,44.57,44.5,44.57,16700.0,36.4774,36.5348,36.4774,36.5348,16700.0
2013-10-09 13:05:00,44.57,44.61,44.53,44.6,13000.0,36.5348,36.5676,36.502,36.5594,13000.0
2013-10-09 13:10:00,44.6,44.69,44.59,44.69,11300.0,36.5594,36.6332,36.5512,36.6332,11300.0
2013-10-09 13:15:00,44.7,44.79,44.69,44.78,6000.0,36.6414,36.7151,36.6332,36.7069,6000.0
2013-10-09 13:20:00,44.79,44.9,44.78,44.9,6900.0,36.7151,36.8053,36.7069,36.8053,6900.0
2013-10-09 13:25:00,44.9,44.96,44.89,44.92,12800.0,36.8053,36.8545,36.7971,36.8217,12800.0
2013-10-09 13:30:00,44.92,44.95,44.85,44.86,8900.0,36.8217,36.8463,36.7643,36.7725,8900.0
2013-10-09 13:35:00,44.86,44.89,44.85,44.86,130400.0,36.7725,36.7971,36.7643,36.7725,130400.0
2013-10-09 13:40:00,44.86,44.92,44.86,44.89,10000.0,36.7725,36.8217,36.7725,36.7971,10000.0
2013-10-09 13:45:00,44.9,44.91,44.86,44.86,3300.0,36.8053,36.8135,36.7725,36.7725,3300.0
2013-10-09 13:50:00,44.86,44.97,44.86,44.97,5200.0,36.7725,36.8627,36.7725,36.8627,5200.0
2013-10-09 13:55:00,44.96,44.98,44.94,44.97,68100.0,36.8545,36.8709,36.8381,36.8627,68100.0
2013-10-09 14:00:00,44.96,45.03,44.92,45.01,41300.0,36.8545,36.9119,36.8217,36.8955,41300.0
2013-10-09 14:05:00,45.01,45.04,44.98,45.03,211600.0,36.8955,36.9201,36.8709,36.9119,211600.0
2013-10-09 14:10:00,45.03,45.04,45.0,45.01,15000.0,36.9119,36.9201,36.8873,36.8955,15000.0
2013-10-09 14:15:00,45.02,45.04,44.97,45.02,15800.0,36.9037,36.9201,36.8627,36.9037,15800.0
2013-10-09 14:20:00,45.01,45.08,44.97,45.0,16000.0,36.8955,36.9528,36.8627,36.8873,16000.0
2013-10-09 14:25:00,45.01,45.04,44.98,45.03,7200.0,36.8955,36.9201,36.8709,36.9119,7200.0
2013-10-09 14:30:00,45.04,45.12,45.03,45.11,12600.0,36.9201,36.9856,36.9119,36.9774,12600.0
2013-10-09 14:35:00,45.1,45.12,45.01,45.03,14100.0,36.9692,36.9856,36.8955,36.9119,14100.0
2013-10-09 14:40:00,45.04,45.04,44.99,45.0,13400.0,36.9201,36.9201,36.8791,36.8873,13400.0
2013-10-09 14:45:00,45.0,45.01,44.97,44.98,13800.0,36.8873,36.8955,36.8627,36.8709,13800.0
2013-10-09 14:50:00,44.98,45.02,44.95,44.97,7700.0,36.8709,36.9037,36.8463,36.8627,7700.0
2013-10-09 14:55:00,44.97,45.02,44.96,45.01,13800.0,36.8627,36.9037,36.8545,36.8955,13800.0
2013-10-09 15:00:00,45.01,45.01,44.96,44.99,13600.0,36.8955,36.8955,36.8545,36.8791,13600.0
2013-10-09 15:05:00,45.0,45.01,44.93,44.93,26300.0,36.8873,36.8955,36.8299,36.8299,26300.0
2013-10-09 15:10:00,44.96,44.97,44.95,44.95,9500.0,36.8545,36.8627,36.8463,36.8463,9500.0
2013-10-09 15:15:00,44.95,44.99,44.94,44.99,6800.0,36.8463,36.8791,36.8381,36.8791,6800.0
2013-10-09 15:20:00,44.98,45.0,44.94,44.96,8200.0,36.8709,36.8873,36.8381,36.8545,8200.0
2013-10-09 15:25:00,44.97,45.01,44.93,44.94,44600.0,36.8627,36.8955,36.8299,36.8381,44600.0
2013-10-09 15:30:00,44.95,45.01,44.95,44.97,25200.0,36.8463,36.8955,36.8463,36.8627,25200.0
2013-10-09 15:35:00,44.97,45.0,44.95,44.97,15300.0,36.8627,36.8873,36.8463,36.8627,15300.0
2013-10-09 15:40:00,44.97,44.97,44.94,44.95,21000.0,36.8627,36.8627,36.8381,36.8463,21000.0
2013-10-09 15:45:00,44.95,44.96,44.85,44.86,62800.0,36.8463,36.8545,36.7643,36.7725,62800.0
2013-10-09 15:50:00,44.86,44.96,44.81,44.93,42500.0,36.7725,36.8545,36.7315,36.8299,42500.0
2013-10-09 15:55:00,44.93,44.97,44.9,44.91,46400.0,36.8299,36.8627,36.8053,36.8135,46400.0
2013-10-10 09:30:00,45.22,45.3,45.22,45.27,11400.0,37.0676,37.1332,37.0676,37.1086,11400.0
2013-10-10 09:35:00,45.32,45.43,45.31,45.41,4400.0,37.1496,37.2397,37.1414,37.2234,4400.0
2013-10-10 09:40:00,45.43,45.56,45.42,45.54,4900.0,37.2397,37.3463,37.2316,37.3299,4900.0
2013-10-10 09:45:00,45.54,45.54,45.46,45.51,7500.0,37.3299,37.3299,37.2643,37.3053,7500.0
2013-10-10 09:50:00,45.51,45.6,45.48,45.59,6800.0,37.3053,37.3791,37.2807,37.3709,6800.0
2013-10-10 09:55:00,45.59,45.67,45.59,45.65,5600.0,37.3709,37.4365,37.3709,37.4201,5600.0
2013-10-10 10:00:00,45.65,45.65,45.58,45.64,13600.0,37.4201,37.4201,37.3627,37.4119,13600.0
2013-10-10 10:05:00,45.65,45.65,45.59,45.6,6900.0,37.4201,37.4201,37.3709,37.3791,6900.0
2013-10-10 10:10:00,45.59,45.6,45.57,45.59,6300.0,37.3709,37.3791,37.3545,37.3709,6300.0
2013-10-10 10:15:00,45.6,45.6,45.52,45.55,14800.0,37.3791,37.3791,37.3135,37.3381,14800.0
2013-10-10 10:20:00,45.56,45.61,45.56,45.6,6400.0,37.3463,37.3873,37.3463,37.3791,6400.0
2013-10-10 10:25:00,45.59,45.59,45.54,45.55,11500.0,37.3709,37.3709,37.3299,37.3381,11500.0
2013-10-10 10:30:00,45.55,45.55,45.48,45.52,11700.0,37.3381,37.3381,37.2807,37.3135,11700.0
2013-10-10 10:35:00,45.53,45.6,45.53,45.56,17300.0,37.3217,37.3791,37.3217,37.3463,17300.0
2013-10-10 10:40:00,45.57,45.59,45.55,45.55,13400.0,37.3545,37.3709,37.3381,37.3381,13400.0
2013-10-10 10:45:00,45.55,45.56,45.53,45.54,11200.0,37.3381,37.3463,37.3217,37.3299,11200.0
2013-10-10 10:50:00,45.54,45.61,45.54,45.54,6800.0,37.3299,37.3873,37.3299,37.3299,6800.0
2013-10-10 10:55:00,45.55,45.56,45.5,45.53,8400.0,37.3381,37.3463,37.2971,37.3217,8400.0
2013-10-10 11:00:00,45.53,45.54,45.46,45.46,5600.0,37.3217,37.3299,37.2643,37.2643,5600.0
2013-10-10 11:05:00,45.47,45.48,45.44,45.47,4900.0,37.2725,37.2807,37.2479,37.2725,4900.0
2013-10-10 11:10:00,45.45,45.48,45.45,45.46,3100.0,37.2561,37.2807,37.2561,37.2643,3100.0
2013-10-10 11:15:00,45.47,45.49,45.44,45.44,6400.0,37.2725,37.2889,37.2479,37.2479,6400.0
2013-10-10 11:20:00,45.45,45.51,45.45,45.46,12700.0,37.2561,37.3053,37.2561,37.2643,12700.0
2013-10-10 11:25:00,45.46,45.5,45.45,45.48,10800.0,37.2643,37.2971,37.2561,37.2807,10800.0
2013-10-10 11:30:00,45.5,45.52,45.43,45.49,38000.0,37.2971,37.3135,37.2397,37.2889,38000.0
2013-10-10 11:35:00,45.49,45.56,45.48,45.52,16400.0,37.2889,37.3463,37.2807,37.3135,16400.0
2013-10-10 11:40:00,45.52,45.53,45.5,45.52,5800.0,37.3135,37.3217,37.2971,37.3135,5800.0
2013-10-10 11:45:00,45.52,45.55,45.48,45.5,7300.0,37.3135,37.3381,37.2807,37.2971,7300.0
2013-10-10 11:50:00,45.5,45.53,45.48,45.51,7600.0,37.2971,37.3217,37.2807,37.3053,7600.0
2013-10-10 11:55:00,45.52,45.54,45.49,45.52,8900.0,37.3135,37.3299,37.2889,37.3135,8900.0
2013-10-10 12:00:00,45.52,45.54,45.48,45.54,10900.0,37.3135,37.3299,37.2807,37.3299,10900.0
2013-10-10 12:05:00,45.55,45.57,45.55,45.55,3800.0,37.3381,37.3545,37.3381,37.3381,3800.0
2013-10-10 12:10:00,45.56,45.59,45.53,45.59,5300.0,37.3463,37.3709,37.3217,37.3709,5300.0
2013-10-10 12:15:00,45.59,45.59,45.57,45.57,5400.0,37.3709,37.3709,37.3545,37.3545,5400.0
2013-10-10 12:20:00,45.57,45.59,45.55,45.57,4600.0,37.3545,37.3709,37.3381,37.3545,4600.0
2013-10-10 12:25:00,45.58,45.6,45.58,45.6,2600.0,37.3627,37.3791,37.3627,37.3791,2600.0
2013-10-10 12:30:00,45.6,45.61,45.58,45.59,3200.0,37.3791,37.3873,37.3627,37.3709,3200.0
2013-10-10 12:35:00,45.61,45.61,45.54,45.56,15500.0,37.3873,37.3873,37.3299,37.3463,15500.0
2013-10-10 12:40:00,45.55,45.55,45.53,45.55,9900.0,37.3381,37.3381,37.3217,37.3381,9900.0
2013-10-10 12:45:00,45.55,45.59,45.53,45.56,8900.0,37.3381,37.3709,37.3217,37.3463,8900.0
2013-10-10 12:50:00,45.57,45.6,45.57,45.59,6400.0,37.3545,37.3791,37.3545,37.3709,6400.0
2013-10-10 12:55:00,45.59,45.59,45.58,45.58,5400.0,37.3709,37.3709,37.3627,37.3627,5400.0
2013-10-10 13:00:00,45.57,45.58,45.49,45.49,11900.0,37.3545,37.3627,37.2889,37.2889,11900.0
2013-10-10 13:05:00,45.49,45.5,45.48,45.48,5000.0,37.2889,37.2971,37.2807,37.2807,5000.0
2013-10-10 13:10:00,45.48,45.51,45.48,45.51,5300.0,37.2807,37.3053,37.2807,37.3053,5300.0
2013-10-10 13:15:00,45.53,45.53,45.5,45.5,3000.0,37.3217,37.3217,37.2971,37.2971,3000.0
2013-10-10 13:20:00,45.5,45.51,45.48,45.48,10800.0,37.2971,37.3053,37.2807,37.2807,10800.0
2013-10-10 13:25:00,45.47,45.5,45.47,45.5,8200.0,37.2725,37.2971,37.2725,37.2971,8200.0
2013-10-10 13:30:00,45.5,45.54,45.49,45.54,7600.0,37.2971,37.3299,37.2889,37.3299,7600.0
2013-10-10 13:35:00,45.54,45.54,45.49,45.49,7500.0,37.3299,37.3299,37.2889,37.2889,7500.0
2013-10-10 13:40:00,45.49,45.49,45.47,45.48,11300.0,37.2889,37.2889,37.2725,37.2807,11300.0
2013-10-10 13:45:00,45.49,45.52,45.49,45.51,9200.0,37.2889,37.3135,37.2889,37.3053,9200.0
2013-10-10 13:50:00,45.53,45.55,45.5,45.55,7100.0,37.3217,37.3381,37.2971,37.3381,7100.0
2013-10-10 13:55:00,45.55,45.56,45.52,45.53,8300.0,37.3381,37.3463,37.3135,37.3217,8300.0
2013-10-10 14:00:00,45.53,45.53,45.49,45.49,7900.0,37.3217,37.3217,37.2889,37.2889,7900.0
2013-10-10 14:05:00,45.49,45.5,45.48,45.48,5900.0,37.2889,37.2971,37.2807,37.2807,5900.0
2013-10-10 14:10:00,45.47,45.47,45.42,45.42,16000.0,37.2725,37.2725,37.2316,37.2316,16000.0
2013-10-10 14:15:00,45.43,45.43,45.39,45.39,6700.0,37.2397,37.2397,37.207,37.207,6700.0
2013-10-10 14:20:00,45.39,45.42,45.39,45.42,8800.0,37.207,37.2316,37.207,37.2316,8800.0
2013-10-10 14:25:00,45.42,45.43,45.41,45.41,7600.0,37.2316,37.2397,37.2234,37.2234,7600.0
2013-10-10 14:30:00,45.41,45.46,45.4,45.46,14300.0,37.2234,37.2643,37.2152,37.2643,14300.0
2013-10-10 14:35:00,45.48,45.5,45.46,45.48,8700.0,37.2807,37.2971,37.2643,37.2807,8700.0
2013-10-10 14:40:00,45.49,45.52,45.48,45.5,9400.0,37.2889,37.3135,37.2807,37.2971,9400.0
2013-10-10 14:45:00,45.51,45.52,45.5,45.5,7000.0,37.3053,37.3135,37.2971,37.2971,7000.0
2013-10-10 14:50:00,45.51,45.52,45.5,45.52,10800.0,37.3053,37.3135,37.2971,37.3135,10800.0
2013-10-10 14:55:00,45.52,45.52,45.51,45.52,8600.0,37.3135,37.3135,37.3053,37.3135,8600.0
2013-10-10 15:00:00,45.52,45.62,45.51,45.61,19000.0,37.3135,37.3955,37.3053,37.3873,19000.0
2013-10-10 15:05:00,45.61,45.72,45.6,45.72,13100.0,37.3873,37.4775,37.3791,37.4775,13100.0
2013-10-10 15:10:00,45.72,45.84,45.7,45.84,22100.0,37.4775,37.5758,37.4611,37.5758,22100.0
2013-10-10 15:15:00,45.83,45.83,45.77,45.79,22900.0,37.5676,37.5676,37.5185,37.5348,22900.0
2013-10-10 15:20:00,45.8,45.81,45.72,45.74,35700.0,37.543,37.5512,37.4775,37.4939,35700.0
2013-10-10 15:25:00,45.75,45.76,45.72,45.74,21800.0,37.5021,37.5103,37.4775,37.4939,21800.0
2013-10-10 15:30:00,45.75,45.81,45.75,45.8,17300.0,37.5021,37.5512,37.5021,37.543,17300.0
2013-10-10 15:35:00,45.8,45.83,45.8,45.83,15600.0,37.543,37.5676,37.543,37.5676,15600.0
2013-10-10 15:40:00,45.83,45.85,45.8,45.82,24300.0,37.5676,37.584,37.543,37.5594,24300.0
2013-10-10 15:45:00,45.83,45.89,45.82,45.86,60000.0,37.5676,37.6168,37.5594,37.5922,60000.0
2013-10-10 15:50:00,45.87,45.89,45.85,45.89,29400.0,37.6004,37.6168,37.584,37.6168,29400.0
2013-10-10 15:55:00,45.88,45.93,45.83,45.93,99400.0,37.6086,37.6496,37.5676,37.6496,99400.0
2013-10-11 09:30:00,45.71,45.79,45.71,45.73,14600.0,37.4693,37.5348,37.4693,37.4857,14600.0
2013-10-11 09:35:00,45.85,45.9,45.84,45.88,3200.0,37.584,37.625,37.5758,37.6086,3200.0
2013-10-11 09:40:00,45.86,45.87,45.81,45.83,8300.0,37.5922,37.6004,37.5512,37.5676,8300.0
2013-10-11 09:45:00,45.86,45.87,45.82,45.83,11200.0,37.5922,37.6004,37.5594,37.5676,11200.0
2013-10-11 09:50:00,45.84,45.85,45.73,45.73,6700.0,37.5758,37.584,37.4857,37.4857,6700.0
2013-10-11 09:55:00,45.74,45.74,45.7,45.73,15700.0,37.4939,37.4939,37.4611,37.4857,15700.0
2013-10-11 10:00:00,45.77,45.78,45.74,45.77,2900.0,37.5185,37.5266,37.4939,37.5185,2900.0
2013-10-11 10:05:00,45.78,45.85,45.78,45.85,2400.0,37.5266,37.584,37.5266,37.584,2400.0
2013-10-11 10:10:00,45.86,45.87,45.82,45.85,9000.0,37.5922,37.6004,37.5594,37.584,9000.0
2013-10-11 10:15:00,45.85,45.89,45.84,45.87,4300.0,37.584,37.6168,37.5758,37.6004,4300.0
2013-10-11 10:20:00,45.86,45.93,45.85,45.9,4100.0,37.5922,37.6496,37.584,37.625,4100.0
2013-10-11 10:25:00,45.92,45.97,45.91,45.97,3400.0,37.6414,37.6824,37.6332,37.6824,3400.0
2013-10-11 10:30:00,45.97,46.01,45.97,46.0,2200.0,37.6824,37.7152,37.6824,37.707,2200.0
2013-10-11 10:35:00,46.01,46.01,45.91,45.91,6700.0,37.7152,37.7152,37.6332,37.6332,6700.0
2013-10-11 10:40:00,45.91,45.91,45.88,45.89,6900.0,37.6332,37.6332,37.6086,37.6168,6900.0
2013-10-11 10:45:00,45.91,45.91,45.83,45.83,3600.0,37.6332,37.6332,37.5676,37.5676,3600.0
2013-10-11 10:50:00,45.83,45.91,45.82,45.89,10200.0,37.5676,37.6332,37.5594,37.6168,10200.0
2013-10-11 10:55:00,45.9,45.9,45.84,45.88,13900.0,37.625,37.625,37.5758,37.6086,13900.0
2013-10-11 11:00:00,45.89,45.89,45.85,45.88,5500.0,37.6168,37.6168,37.584,37.6086,5500.0
2013-10-11 11:05:00,45.88,45.89,45.85,45.85,4800.0,37.6086,37.6168,37.584,37.584,4800.0
2013-10-11 11:10:00,45.86,45.86,45.85,45.85,3300.0,37.5922,37.5922,37.584,37.584,3300.0
2013-10-11 11:15:00,45.86,45.87,45.83,45.83,4800.0,37.5922,37.6004,37.5676,37.5676,4800.0
2013-10-11 11:20:00,45.83,45.88,45.82,45.88,5600.0,37.5676,37.6086,37.5594,37.6086,5600.0
2013-10-11 11:25:00,45.9,45.92,45.88,45.88,3100.0,37.625,37.6414,37.6086,37.6086,3100.0
2013-10-11 11:30:00,45.85,45.86,45.8,45.8,23000.0,37.584,37.5922,37.543,37.543,23000.0
2013-10-11 11:35:00,45.81,45.85,45.79,45.8,8400.0,37.5512,37.584,37.5348,37.543,8400.0
2013-10-11 11:40:00,45.8,45.86,45.79,45.85,7700.0,37.543,37.5922,37.5348,37.584,7700.0
2013-10-11 11:45:00,45.85,45.91,45.85,45.9,13100.0,37.584,37.6332,37.584,37.625,13100.0
2013-10-11 11:50:00,45.89,45.9,45.87,45.9,10600.0,37.6168,37.625,37.6004,37.625,10600.0
2013-10-11 11:55:00,45.9,45.94,45.89,45.9,14000.0,37.625,37.6578,37.6168,37.625,14000.0
2013-10-11 12:00:00,45.89,45.95,45.89,45.94,12400.0,37.6168,37.666,37.6168,37.6578,12400.0
2013-10-11 12:05:00,45.95,45.95,45.89,45.9,20100.0,37.666,37.666,37.6168,37.625,20100.0
2013-10-11 12:10:00,45.9,45.92,45.89,45.92,11500.0,37.625,37.6414,37.6168,37.6414,11500.0
2013-10-11 12:15:00,45.93,45.98,45.93,45.98,3600.0,37.6496,37.6906,37.6496,37.6906,3600.0
2013-10-11 12:20:00,46.0,46.04,46.0,46.01,2800.0,37.707,37.7398,37.707,37.7152,2800.0
2013-10-11 12:25:00,46.03,46.07,46.03,46.07,2400.0,37.7316,37.7644,37.7316,37.7644,2400.0
2013-10-11 12:30:00,46.06,46.09,46.05,46.09,1900.0,37.7562,37.7808,37.748,37.7808,1900.0
2013-10-11 12:35:00,46.09,46.13,46.09,46.13,3000.0,37.7808,37.8136,37.7808,37.8136,3000.0
2013-10-11 12:40:00,46.14,46.15,46.14,46.14,2200.0,37.8217,37.8299,37.8217,37.8217,2200.0
2013-10-11 12:45:00,46.15,46.17,46.15,46.16,900.0,37.8299,37.8463,37.8299,37.8381,900.0
2013-10-11 12:50:00,46.17,46.19,46.17,46.19,900.0,37.8463,37.8627,37.8463,37.8627,900.0
2013-10-11 12:55:00,46.19,46.21,46.17,46.2,5700.0,37.8627,37.8791,37.8463,37.8709,5700.0
2013-10-11 13:00:00,46.18,46.18,46.16,46.18,3400.0,37.8545,37.8545,37.8381,37.8545,3400.0
2013-10-11 13:05:00,46.17,46.23,46.17,46.22,5300.0,37.8463,37.8955,37.8463,37.8873,5300.0
2013-10-11 13:10:00,46.19,46.19,46.14,46.14,4600.0,37.8627,37.8627,37.8217,37.8217,4600.0
2013-10-11 13:15:00,46.14,46.14,46.06,46.08,2800.0,37.8217,37.8217,37.7562,37.7726,2800.0
2013-10-11 13:20:00,46.07,46.07,46.05,46.06,1200.0,37.7644,37.7644,37.748,37.7562,1200.0
2013-10-11 13:25:00,46.07,46.11,46.07,46.1,3000.0,37.7644,37.7972,37.7644,37.789,3000.0
2013-10-11 13:30:00,46.1,46.1,46.07,46.07,9100.0,37.789,37.789,37.7644,37.7644,9100.0
2013-10-11 13:35:00,46.08,46.1,46.07,46.08,7500.0,37.7726,37.789,37.7644,37.7726,7500.0
2013-10-11 13:40:00,46.07,46.07,46.04,46.04,4600.0,37.7644,37.7644,37.7398,37.7398,4600.0
2013-10-11 13:45:00,46.05,46.1,46.05,46.08,3200.0,37.748,37.789,37.748,37.7726,3200.0
2013-10-11 13:50:00,46.07,46.09,46.06,46.09,4800.0,37.7644,37.7808,37.7562,37.7808,4800.0
2013-10-11 13:55:00,46.08,46.09,46.05,46.09,4400.0,37.7726,37.7808,37.748,37.7808,4400.0
2013-10-11 14:00:00,46.1,46.12,46.09,46.12,6200.0,37.789,37.8054,37.7808,37.8054,6200.0
2013-10-11 14:05:00,46.11,46.11,46.09,46.09,10100.0,37.7972,37.7972,37.7808,37.7808,10100.0
2013-10-11 14:10:00,46.09,46.09,46.07,46.07,5500.0,37.7808,37.7808,37.7644,37.7644,5500.0
2013-10-11 14:15:00,46.07,46.08,46.05,46.06,8400.0,37.7644,37.7726,37.748,37.7562,8400.0
2013-10-11 14:20:00,46.06,46.09,46.06,46.09,1900.0,37.7562,37.7808,37.7562,37.7808,1900.0
2013-10-11 14:25:00,46.08,46.09,46.05,46.05,6400.0,37.7726,37.7808,37.748,37.748,6400.0
2013-10-11 14:30:00,46.05,46.05,46.04,46.04,4100.0,37.748,37.748,37.7398,37.7398,4100.0
2013-10-11 14:35:00,46.04,46.05,46.02,46.02,8000.0,37.7398,37.748,37.7234,37.7234,8000.0
2013-10-11 14:40:00,46.03,46.07,46.03,46.07,7100.0,37.7316,37.7644,37.7316,37.7644,7100.0
2013-10-11 14:45:00,46.08,46.12,46.08,46.1,8000.0,37.7726,37.8054,37.7726,37.789,8000.0
2013-10-11 14:50:00,46.11,46.11,46.08,46.09,8100.0,37.7972,37.7972,37.7726,37.7808,8100.0
2013-10-11 14:55:00,46.09,46.1,46.08,46.1,4500.0,37.7808,37.789,37.7726,37.789,4500.0
2013-10-11 15:00:00,46.1,46.12,46.07,46.09,7000.0,37.789,37.8054,37.7644,37.7808,7000.0
2013-10-11 15:05:00,46.1,46.1,46.08,46.09,9000.0,37.789,37.789,37.7726,37.7808,9000.0
2013-10-11 15:10:00,46.1,46.12,46.03,46.04,10000.0,37.789,37.8054,37.7316,37.7398,10000.0
2013-10-11 15:15:00,46.04,46.05,46.03,46.05,6200.0,37.7398,37.748,37.7316,37.748,6200.0
2013-10-11 15:20:00,46.04,46.08,46.04,46.08,5600.0,37.7398,37.7726,37.7398,37.7726,5600.0
2013-10-11 15:25:00,46.07,46.1,46.07,46.09,6600.0,37.7644,37.789,37.7644,37.7808,6600.0
2013-10-11 15:30:00,46.09,46.15,46.09,46.11,9400.0,37.7808,37.8299,37.7808,37.7972,9400.0
2013-10-11 15:35:00,46.11,46.12,46.07,46.07,12200.0,37.7972,37.8054,37.7644,37.7644,12200.0
2013-10-11 15:40:00,46.07,46.11,46.07,46.08,11000.0,37.7644,37.7972,37.7644,37.7726,11000.0
2013-10-11 15:45:00,46.09,46.09,46.06,46.06,12600.0,37.7808,37.7808,37.7562,37.7562,12600.0
2013-10-11 15:50:00,46.05,46.09,46.03,46.08,21500.0,37.748,37.7808,37.7316,37.7726,21500.0
2013-10-11 15:55:00,46.08,46.17,46.07,46.17,41100.0,37.7726,37.8463,37.7644,37.8463,41100.0
2013-10-14 09:30:00,46.02,46.16,45.92,46.04,9000.0,37.7234,37.8381,37.6414,37.7398,9000.0
2013-10-14 09:35:00,46.08,46.15,46.05,46.05,5100.0,37.7726,37.8299,37.748,37.748,5100.0
2013-10-14 09:40:00,46.07,46.07,45.98,45.98,3600.0,37.7644,37.7644,37.6906,37.6906,3600.0
2013-10-14 09:45:00,46.0,46.03,45.99,46.01,3000.0,37.707,37.7316,37.6988,37.7152,3000.0
2013-10-14 09:50:00,46.0,46.02,45.95,45.98,4600.0,37.707,37.7234,37.666,37.6906,4600.0
2013-10-14 09:55:00,45.97,46.01,45.97,45.99,4000.0,37.6824,37.7152,37.6824,37.6988,4000.0
2013-10-14 10:00:00,46.0,46.01,45.96,45.97,6300.0,37.707,37.7152,37.6742,37.6824,6300.0
2013-10-14 10:05:00,45.97,45.99,45.97,45.99,2600.0,37.6824,37.6988,37.6824,37.6988,2600.0
2013-10-14 10:10:00,45.98,46.0,45.96,45.99,3000.0,37.6906,37.707,37.6742,37.6988,3000.0
2013-10-14 10:15:00,46.0,46.01,45.96,45.96,3700.0,37.707,37.7152,37.6742,37.6742,3700.0
2013-10-14 10:20:00,45.95,45.98,45.95,45.98,1500.0,37.666,37.6906,37.666,37.6906,1500.0
2013-10-14 10:25:00,45.98,46.0,45.97,46.0,1600.0,37.6906,37.707,37.6824,37.707,1600.0
2013-10-14 10:30:00,46.0,46.02,45.98,45.98,7600.0,37.707,37.7234,37.6906,37.6906,7600.0
2013-10-14 10:35:00,46.0,46.0,45.97,46.0,7800.0,37.707,37.707,37.6824,37.707,7800.0
2013-10-14 10:40:00,45.99,45.99,45.94,45.98,2300.0,37.6988,37.6988,37.6578,37.6906,2300.0
2013-10-14 10:45:00,45.99,46.02,45.99,46.02,3400.0,37.6988,37.7234,37.6988,37.7234,3400.0
2013-10-14 10:50:00,46.01,46.01,45.98,45.98,4600.0,37.7152,37.7152,37.6906,37.6906,4600.0
2013-10-14 10:55:00,45.97,46.02,45.97,46.01,4000.0,37.6824,37.7234,37.6824,37.7152,4000.0
2013-10-14 11:00:00,46.0,46.07,46.0,46.04,4900.0,37.707,37.7644,37.707,37.7398,4900.0
2013-10-14 11:05:00,46.04,46.04,46.04,46.04,200.0,37.7398,37.7398,37.7398,37.7398,200.0
2013-10-14 11:10:00,46.05,46.07,46.04,46.04,5700.0,37.748,37.7644,37.7398,37.7398,5700.0
2013-10-14 11:15:00,46.06,46.06,46.02,46.02,3800.0,37.7562,37.7562,37.7234,37.7234,3800.0
2013-10-14 11:20:00,46.04,46.05,46.03,46.03,3400.0,37.7398,37.748,37.7316,37.7316,3400.0
2013-10-14 11:25:00,46.04,46.07,46.03,46.07,1500.0,37.7398,37.7644,37.7316,37.7644,1500.0
2013-10-14 11:30:00,46.07,46.08,46.02,46.03,11700.0,37.7644,37.7726,37.7234,37.7316,11700.0
2013-10-14 11:35:00,46.05,46.1,46.05,46.1,1400.0,37.748,37.789,37.748,37.789,1400.0
2013-10-14 11:40:00,46.12,46.12,46.1,46.1,1500.0,37.8054,37.8054,37.789,37.789,1500.0
2013-10-14 11:45:00,46.11,46.13,46.11,46.13,1300.0,37.7972,37.8136,37.7972,37.8136,1300.0
2013-10-14 11:50:00,46.16,46.18,46.15,46.17,2000.0,37.8381,37.8545,37.8299,37.8463,2000.0
2013-10-14 11:55:00,46.17,46.21,46.17,46.21,3600.0,37.8463,37.8791,37.8463,37.8791,3600.0
2013-10-14 12:00:00,46.21,46.24,46.21,46.24,2400.0,37.8791,37.9037,37.8791,37.9037,2400.0
2013-10-14 12:05:00,46.23,46.23,46.17,46.17,4100.0,37.8955,37.8955,37.8463,37.8463,4100.0
2013-10-14 12:10:00,46.18,46.19,46.17,46.18,3200.0,37.8545,37.8627,37.8463,37.8545,3200.0
2013-10-14 12:15:00,46.18,46.18,46.16,46.18,2600.0,37.8545,37.8545,37.8381,37.8545,2600.0
2013-10-14 12:20:00,46.19,46.21,46.18,46.18,1500.0,37.8627,37.8791,37.8545,37.8545,1500.0
2013-10-14 12:25:00,46.16,46.18,46.15,46.18,1200.0,37.8381,37.8545,37.8299,37.8545,1200.0
2013-10-14 12:30:00,46.19,46.24,46.19,46.23,4100.0,37.8627,37.9037,37.8627,37.8955,4100.0
2013-10-14 12:35:00,46.22,46.28,46.22,46.28,2700.0,37.8873,37.9365,37.8873,37.9365,2700.0
2013-10-14 12:40:00,46.27,46.27,46.18,46.18,6600.0,37.9283,37.9283,37.8545,37.8545,6600.0
2013-10-14 12:45:00,46.19,46.2,46.19,46.2,1200.0,37.8627,37.8709,37.8627,37.8709,1200.0
2013-10-14 12:50:00,46.21,46.24,46.21,46.23,2000.0,37.8791,37.9037,37.8791,37.8955,2000.0
2013-10-14 12:55:00,46.23,46.23,46.22,46.22,4200.0,37.8955,37.8955,37.8873,37.8873,4200.0
2013-10-14 13:00:00,46.22,46.23,46.21,46.23,3700.0,37.8873,37.8955,37.8791,37.8955,3700.0
2013-10-14 13:05:00,46.23,46.24,46.22,46.23,3600.0,37.8955,37.9037,37.8873,37.8955,3600.0
2013-10-14 13:10:00,46.23,46.26,46.2,46.2,18300.0,37.8955,37.9201,37.8709,37.8709,18300.0
2013-10-14 13:15:00,46.2,46.21,46.17,46.18,8300.0,37.8709,37.8791,37.8463,37.8545,8300.0
2013-10-14 13:20:00,46.18,46.18,46.17,46.18,6400.0,37.8545,37.8545,37.8463,37.8545,6400.0
2013-10-14 13:25:00,46.18,46.19,46.17,46.17,3100.0,37.8545,37.8627,37.8463,37.8463,3100.0
2013-10-14 13:30:00,46.18,46.21,46.18,46.19,7600.0,37.8545,37.8791,37.8545,37.8627,7600.0
2013-10-14 13:35:00,46.19,46.19,46.16,46.19,8800.0,37.8627,37.8627,37.8381,37.8627,8800.0
2013-10-14 13:40:00,46.2,46.23,46.19,46.23,6900.0,37.8709,37.8955,37.8627,37.8955,6900.0
2013-10-14 13:45:00,46.24,46.26,46.2,46.2,18500.0,37.9037,37.9201,37.8709,37.8709,18500.0
2013-10-14 13:50:00,46.19,46.19,46.16,46.17,5100.0,37.8627,37.8627,37.8381,37.8463,5100.0
2013-10-14 13:55:00,46.17,46.19,46.17,46.19,1400.0,37.8463,37.8627,37.8463,37.8627,1400.0
2013-10-14 14:00:00,46.2,46.26,46.2,46.26,2000.0,37.8709,37.9201,37.8709,37.9201,2000.0
2013-10-14 14:05:00,46.26,46.28,46.24,46.24,5100.0,37.9201,37.9365,37.9037,37.9037,5100.0
2013-10-14 14:10:00,46.24,46.25,46.19,46.19,5900.0,37.9037,37.9119,37.8627,37.8627,5900.0
2013-10-14 14:15:00,46.2,46.28,46.2,46.27,4200.0,37.8709,37.9365,37.8709,37.9283,4200.0
2013-10-14 14:20:00,46.28,46.29,46.23,46.24,5600.0,37.9365,37.9447,37.8955,37.9037,5600.0
2013-10-14 14:25:00,46.24,46.26,46.24,46.25,11000.0,37.9037,37.9201,37.9037,37.9119,11000.0
2013-10-14 14:30:00,46.26,46.29,46.26,46.29,23600.0,37.9201,37.9447,37.9201,37.9447,23600.0
2013-10-14 14:35:00,46.29,46.3,46.28,46.29,3600.0,37.9447,37.9529,37.9365,37.9447,3600.0
2013-10-14 14:40:00,46.29,46.29,46.18,46.21,14800.0,37.9447,37.9447,37.8545,37.8791,14800.0
2013-10-14 14:45:00,46.22,46.26,46.22,46.26,7200.0,37.8873,37.9201,37.8873,37.9201,7200.0
2013-10-14 14:50:00,46.24,46.25,46.23,46.24,9900.0,37.9037,37.9119,37.8955,37.9037,9900.0
2013-10-14 14:55:00,46.23,46.23,46.22,46.23,8800.0,37.8955,37.8955,37.8873,37.8955,8800.0
2013-10-14 15:00:00,46.22,46.27,46.21,46.27,11800.0,37.8873,37.9283,37.8791,37.9283,11800.0
2013-10-14 15:05:00,46.28,46.37,46.28,46.37,10000.0,37.9365,38.0103,37.9365,38.0103,10000.0
2013-10-14 15:10:00,46.37,46.39,46.34,46.38,9200.0,38.0103,38.0267,37.9857,38.0185,9200.0
2013-10-14 15:15:00,46.36,46.37,46.31,46.31,4000.0,38.0021,38.0103,37.9611,37.9611,4000.0
2013-10-14 15:20:00,46.31,46.31,46.28,46.31,6400.0,37.9611,37.9611,37.9365,37.9611,6400.0
2013-10-14 15:25:00,46.3,46.32,46.29,46.32,14100.0,37.9529,37.9693,37.9447,37.9693,14100.0
2013-10-14 15:30:00,46.33,46.33,46.3,46.31,10700.0,37.9775,37.9775,37.9529,37.9611,10700.0
2013-10-14 15:35:00,46.3,46.3,46.21,46.21,35200.0,37.9529,37.9529,37.8791,37.8791,35200.0
2013-10-14 15:40:00,46.21,46.26,46.21,46.26,26700.0,37.8791,37.9201,37.8791,37.9201,26700.0
2013-10-14 15:45:00,46.25,46.26,46.15,46.16,40600.0,37.9119,37.9201,37.8299,37.8381,40600.0
2013-10-14 15:50:00,46.16,46.18,46.13,46.17,52200.0,37.8381,37.8545,37.8136,37.8463,52200.0
2013-10-14 15:55:00,46.17,46.29,46.14,46.28,49900.0,37.8463,37.9447,37.8217,37.9365,49900.0
2013-10-15 09:30:00,46.09,46.2,46.02,46.03,9200.0,37.7808,37.8709,37.7234,37.7316,9200.0
2013-10-15 09:35:00,46.03,46.11,46.01,46.03,4700.0,37.7316,37.7972,37.7152,37.7316,4700.0
2013-10-15 09:40:00,46.01,46.01,45.89,45.89,5600.0,37.7152,37.7152,37.6168,37.6168,5600.0
2013-10-15 09:45:00,45.91,45.97,45.9,45.9,6800.0,37.6332,37.6824,37.625,37.625,6800.0
2013-10-15 09:50:00,45.94,45.99,45.92,45.94,5900.0,37.6578,37.6988,37.6414,37.6578,5900.0
2013-10-15 09:55:00,45.97,45.97,45.91,45.92,4200.0,37.6824,37.6824,37.6332,37.6414,4200.0
2013-10-15 10:00:00,45.95,45.99,45.92,45.96,4700.0,37.666,37.6988,37.6414,37.6742,4700.0
2013-10-15 10:05:00,45.96,46.07,45.96,46.05,3000.0,37.6742,37.7644,37.6742,37.748,3000.0
2013-10-15 10:10:00,46.07,46.15,46.06,46.06,8700.0,37.7644,37.8299,37.7562,37.7562,8700.0
2013-10-15 10:15:00,46.09,46.17,46.09,46.12,6500.0,37.7808,37.8463,37.7808,37.8054,6500.0
2013-10-15 10:20:00,46.11,46.16,46.08,46.14,7700.0,37.7972,37.8381,37.7726,37.8217,7700.0
2013-10-15 10:25:00,46.14,46.17,46.11,46.16,14400.0,37.8217,37.8463,37.7972,37.8381,14400.0
2013-10-15 10:30:00,46.17,46.19,46.11,46.12,41400.0,37.8463,37.8627,37.7972,37.8054,41400.0
2013-10-15 10:35:00,46.13,46.16,46.1,46.12,54200.0,37.8136,37.8381,37.789,37.8054,54200.0
2013-10-15 10:40:00,46.12,46.14,46.02,46.04,14300.0,37.8054,37.8217,37.7234,37.7398,14300.0
2013-10-15 10:45:00,46.03,46.03,45.99,46.02,4400.0,37.7316,37.7316,37.6988,37.7234,4400.0
2013-10-15 10:50:00,46.03,46.06,46.01,46.02,4900.0,37.7316,37.7562,37.7152,37.7234,4900.0
2013-10-15 10:55:00,46.02,46.02,45.96,45.96,4200.0,37.7234,37.7234,37.6742,37.6742,4200.0
2013-10-15 11:00:00,45.98,46.0,45.95,45.97,6600.0,37.6906,37.707,37.666,37.6824,6600.0
2013-10-15 11:05:00,45.98,46.0,45.91,45.92,8100.0,37.6906,37.707,37.6332,37.6414,8100.0
2013-10-15 11:10:00,45.91,46.13,45.9,46.08,8000.0,37.6332,37.8136,37.625,37.7726,8000.0
2013-10-15 11:15:00,46.05,46.09,46.04,46.04,4500.0,37.748,37.7808,37.7398,37.7398,4500.0
2013-10-15 11:20:00,46.04,46.14,46.04,46.11,4800.0,37.7398,37.8217,37.7398,37.7972,4800.0
2013-10-15 11:25:00,46.12,46.14,46.05,46.06,7700.0,37.8054,37.8217,37.748,37.7562,7700.0
2013-10-15 11:30:00,46.05,46.08,46.04,46.04,4300.0,37.748,37.7726,37.7398,37.7398,4300.0
2013-10-15 11:35:00,46.02,46.05,45.99,46.0,19300.0,37.7234,37.748,37.6988,37.707,19300.0
2013-10-15 11:40:00,46.0,46.05,46.0,46.02,11300.0,37.707,37.748,37.707,37.7234,11300.0
2013-10-15 11:45:00,46.02,46.06,45.99,46.0,8000.0,37.7234,37.7562,37.6988,37.707,8000.0
2013-10-15 11:50:00,46.0,46.09,46.0,46.09,4100.0,37.707,37.7808,37.707,37.7808,4100.0
2013-10-15 11:55:00,46.09,46.09,46.04,46.05,4900.0,37.7808,37.7808,37.7398,37.748,4900.0
2013-10-15 12:00:00,46.04,46.04,45.99,45.99,4700.0,37.7398,37.7398,37.6988,37.6988,4700.0
2013-10-15 12:05:00,45.99,46.04,45.96,46.0,9200.0,37.6988,37.7398,37.6742,37.707,9200.0
2013-10-15 12:10:00,46.0,46.01,45.96,45.97,14100.0,37.707,37.7152,37.6742,37.6824,14100.0
2013-10-15 12:15:00,45.99,45.99,45.91,45.93,3000.0,37.6988,37.6988,37.6332,37.6496,3000.0
2013-10-15 12:20:00,45.93,45.95,45.92,45.94,2400.0,37.6496,37.666,37.6414,37.6578,2400.0
2013-10-15 12:25:00,45.96,46.02,45.96,45.99,15900.0,37.6742,37.7234,37.6742,37.6988,15900.0
2013-10-15 12:30:00,45.98,45.98,45.95,45.97,3900.0,37.6906,37.6906,37.666,37.6824,3900.0
2013-10-15 12:35:00,45.99,45.99,45.96,45.96,3000.0,37.6988,37.6988,37.6742,37.6742,3000.0
2013-10-15 12:40:00,45.97,46.02,45.96,46.01,3700.0,37.6824,37.7234,37.6742,37.7152,3700.0
2013-10-15 12:45:00,46.02,46.04,46.02,46.02,3500.0,37.7234,37.7398,37.7234,37.7234,3500.0
2013-10-15 12:50:00,46.01,46.02,46.0,46.0,4300.0,37.7152,37.7234,37.707,37.707,4300.0
2013-10-15 12:55:00,46.0,46.02,45.97,46.0,4900.0,37.707,37.7234,37.6824,37.707,4900.0
2013-10-15 13:00:00,46.0,46.03,45.97,45.99,6700.0,37.707,37.7316,37.6824,37.6988,6700.0
2013-10-15 13:05:00,45.99,46.02,45.98,46.02,1600.0,37.6988,37.7234,37.6906,37.7234,1600.0
2013-10-15 13:10:00,46.0,46.01,45.98,46.01,3500.0,37.707,37.7152,37.6906,37.7152,3500.0
2013-10-15 13:15:00,46.0,46.0,45.98,45.98,3300.0,37.707,37.707,37.6906,37.6906,3300.0
2013-10-15 13:20:00,45.97,45.97,45.95,45.95,3700.0,37.6824,37.6824,37.666,37.666,3700.0
2013-10-15 13:25:00,45.94,45.95,45.9,45.9,3300.0,37.6578,37.666,37.625,37.625,3300.0
2013-10-15 13:30:00,45.9,45.96,45.9,45.95,5000.0,37.625,37.6742,37.625,37.666,5000.0
2013-10-15 13:35:00,45.93,45.93,45.88,45.89,5800.0,37.6496,37.6496,37.6086,37.6168,5800.0
2013-10-15 13:40:00,45.89,45.91,45.89,45.91,4000.0,37.6168,37.6332,37.6168,37.6332,4000.0
2013-10-15 13:45:00,45.91,45.92,45.89,45.91,3000.0,37.6332,37.6414,37.6168,37.6332,3000.0
2013-10-15 13:50:00,45.9,45.93,45.9,45.92,2100.0,37.625,37.6496,37.625,37.6414,2100.0
2013-10-15 13:55:00,45.92,45.92,45.88,45.89,3500.0,37.6414,37.6414,37.6086,37.6168,3500.0
2013-10-15 14:00:00,45.9,45.95,45.9,45.92,5600.0,37.625,37.666,37.625,37.6414,5600.0
2013-10-15 14:05:00,45.94,45.95,45.91,45.93,3900.0,37.6578,37.666,37.6332,37.6496,3900.0
2013-10-15 14:10:00,45.93,45.94,45.9,45.91,6400.0,37.6496,37.6578,37.625,37.6332,6400.0
2013-10-15 14:15:00,45.91,45.95,45.9,45.93,4600.0,37.6332,37.666,37.625,37.6496,4600.0
2013-10-15 14:20:00,45.92,45.96,45.86,45.87,11400.0,37.6414,37.6742,37.5922,37.6004,11400.0
2013-10-15 14:25:00,45.86,45.89,45.83,45.84,11500.0,37.5922,37.6168,37.5676,37.5758,11500.0
2013-10-15 14:30:00,45.83,45.84,45.78,45.83,8100.0,37.5676,37.5758,37.5266,37.5676,8100.0
2013-10-15 14:35:00,45.83,45.83,45.69,45.75,12400.0,37.5676,37.5676,37.4529,37.5021,12400.0
2013-10-15 14:40:00,45.75,45.79,45.7,45.79,5200.0,37.5021,37.5348,37.4611,37.5348,5200.0
2013-10-15 14:45:00,45.78,45.78,45.66,45.76,8200.0,37.5266,37.5266,37.4283,37.5103,8200.0
2013-10-15 14:50:00,45.75,45.82,45.75,45.79,5900.0,37.5021,37.5594,37.5021,37.5348,5900.0
2013-10-15 14:55:00,45.78,45.81,45.77,45.81,3900.0,37.5266,37.5512,37.5185,37.5512,3900.0
2013-10-15 15:00:00,45.82,45.85,45.8,45.8,5300.0,37.5594,37.584,37.543,37.543,5300.0
2013-10-15 15:05:00,45.8,45.86,45.77,45.84,19600.0,37.543,37.5922,37.5185,37.5758,19600.0
2013-10-15 15:10:00,45.86,45.86,45.83,45.83,14000.0,37.5922,37.5922,37.5676,37.5676,14000.0
2013-10-15 15:15:00,45.82,45.86,45.79,45.86,8700.0,37.5594,37.5922,37.5348,37.5922,8700.0
2013-10-15 15:20:00,45.86,45.86,45.81,45.82,6400.0,37.5922,37.5922,37.5512,37.5594,6400.0
2013-10-15 15:25:00,45.82,45.84,45.82,45.84,6500.0,37.5594,37.5758,37.5594,37.5758,6500.0
2013-10-15 15:30:00,45.84,45.84,45.73,45.73,20100.0,37.5758,37.5758,37.4857,37.4857,20100.0
2013-10-15 15:35:00,45.73,45.76,45.7,45.72,31400.0,37.4857,37.5103,37.4611,37.4775,31400.0
2013-10-15 15:40:00,45.73,45.73,45.65,45.66,37200.0,37.4857,37.4857,37.4201,37.4283,37200.0
2013-10-15 15:45:00,45.66,45.7,45.63,45.66,41300.0,37.4283,37.4611,37.4037,37.4283,41300.0
2013-10-15 15:50:00,45.66,45.67,45.63,45.65,31200.0,37.4283,37.4365,37.4037,37.4201,31200.0
2013-10-15 15:55:00,45.64,45.68,45.62,45.64,102800.0,37.4119,37.4447,37.3955,37.4119,102800.0
2013-10-16 09:30:00,46.01,46.06,46.0,46.02,12200.0,37.7152,37.7562,37.707,37.7234,12200.0
2013-10-16 09:35:00,46.07,46.11,45.92,45.97,18400.0,37.7644,37.7972,37.6414,37.6824,18400.0
2013-10-16 09:40:00,45.96,46.04,45.91,46.02,9900.0,37.6742,37.7398,37.6332,37.7234,9900.0
2013-10-16 09:45:00,46.02,46.05,45.99,46.05,32400.0,37.7234,37.748,37.6988,37.748,32400.0
2013-10-16 09:50:00,46.04,46.09,46.03,46.06,11900.0,37.7398,37.7808,37.7316,37.7562,11900.0
2013-10-16 09:55:00,46.07,46.18,46.07,46.13,16400.0,37.7644,37.8545,37.7644,37.8136,16400.0
2013-10-16 10:00:00,46.13,46.21,46.13,46.21,1700.0,37.8136,37.8791,37.8136,37.8791,1700.0
2013-10-16 10:05:00,46.21,46.22,46.15,46.22,3300.0,37.8791,37.8873,37.8299,37.8873,3300.0
2013-10-16 10:10:00,46.25,46.26,46.21,46.25,5800.0,37.9119,37.9201,37.8791,37.9119,5800.0
2013-10-16 10:15:00,46.27,46.28,46.23,46.27,31900.0,37.9283,37.9365,37.8955,37.9283,31900.0
2013-10-16 10:20:00,46.3,46.32,46.29,46.3,8100.0,37.9529,37.9693,37.9447,37.9529,8100.0
2013-10-16 10:25:00,46.28,46.29,46.24,46.26,4500.0,37.9365,37.9447,37.9037,37.9201,4500.0
2013-10-16 10:30:00,46.27,46.3,46.25,46.3,16000.0,37.9283,37.9529,37.9119,37.9529,16000.0
2013-10-16 10:35:00,46.3,46.37,46.28,46.34,58400.0,37.9529,38.0103,37.9365,37.9857,58400.0
2013-10-16 10:40:00,46.35,46.37,46.35,46.37,2100.0,37.9939,38.0103,37.9939,38.0103,2100.0
2013-10-16 10:45:00,46.36,46.49,46.36,46.49,4000.0,38.0021,38.1086,38.0021,38.1086,4000.0
2013-10-16 10:50:00,46.49,46.49,46.43,46.47,4300.0,38.1086,38.1086,38.0595,38.0923,4300.0
2013-10-16 10:55:00,46.48,46.59,46.48,46.58,17700.0,38.1005,38.1906,38.1005,38.1824,17700.0
2013-10-16 11:00:00,46.59,46.63,46.55,46.63,6000.0,38.1906,38.2234,38.1578,38.2234,6000.0
2013-10-16 11:05:00,46.63,46.66,46.62,46.65,3400.0,38.2234,38.248,38.2152,38.2398,3400.0
2013-10-16 11:10:00,46.64,46.66,46.63,46.66,3100.0,38.2316,38.248,38.2234,38.248,3100.0
2013-10-16 11:15:00,46.66,46.67,46.57,46.57,21400.0,38.248,38.2562,38.1742,38.1742,21400.0
2013-10-16 11:20:00,46.58,46.58,46.53,46.56,8300.0,38.1824,38.1824,38.1414,38.166,8300.0
2013-10-16 11:25:00,46.56,46.58,46.49,46.5,6400.0,38.166,38.1824,38.1086,38.1168,6400.0
2013-10-16 11:30:00,46.5,46.52,46.5,46.5,8000.0,38.1168,38.1332,38.1168,38.1168,8000.0
2013-10-16 11:35:00,46.51,46.52,46.47,46.47,10700.0,38.125,38.1332,38.0923,38.0923,10700.0
2013-10-16 11:40:00,46.47,46.5,46.46,46.48,9700.0,38.0923,38.1168,38.0841,38.1005,9700.0
2013-10-16 11:45:00,46.48,46.51,46.43,46.43,10300.0,38.1005,38.125,38.0595,38.0595,10300.0
2013-10-16 11:50:00,46.42,46.45,46.41,46.45,2700.0,38.0513,38.0759,38.0431,38.0759,2700.0
2013-10-16 11:55:00,46.46,46.48,46.45,46.48,3100.0,38.0841,38.1005,38.0759,38.1005,3100.0
2013-10-16 12:00:00,46.48,46.49,46.46,46.49,3500.0,38.1005,38.1086,38.0841,38.1086,3500.0
2013-10-16 12:05:00,46.49,46.52,46.46,46.5,8300.0,38.1086,38.1332,38.0841,38.1168,8300.0
2013-10-16 12:10:00,46.5,46.5,46.42,46.43,5300.0,38.1168,38.1168,38.0513,38.0595,5300.0
2013-10-16 12:15:00,46.42,46.46,46.4,46.45,5000.0,38.0513,38.0841,38.0349,38.0759,5000.0
2013-10-16 12:20:00,46.45,46.45,46.39,46.4,7400.0,38.0759,38.0759,38.0267,38.0349,7400.0
2013-10-16 12:25:00,46.4,46.42,46.36,46.36,9200.0,38.0349,38.0513,38.0021,38.0021,9200.0
2013-10-16 12:30:00,46.37,46.4,46.33,46.37,13600.0,38.0103,38.0349,37.9775,38.0103,13600.0
2013-10-16 12:35:00,46.37,46.41,46.37,46.41,7300.0,38.0103,38.0431,38.0103,38.0431,7300.0
2013-10-16 12:40:00,46.41,46.45,46.41,46.41,4800.0,38.0431,38.0759,38.0431,38.0431,4800.0
2013-10-16 12:45:00,46.42,46.44,46.41,46.41,4800.0,38.0513,38.0677,38.0431,38.0431,4800.0
2013-10-16 12:50:00,46.42,46.44,46.41,46.44,4000.0,38.0513,38.0677,38.0431,38.0677,4000.0
2013-10-16 12:55:00,46.43,46.44,46.36,46.36,4000.0,38.0595,38.0677,38.0021,38.0021,4000.0
2013-10-16 13:00:00,46.38,46.42,46.37,46.41,6800.0,38.0185,38.0513,38.0103,38.0431,6800.0
2013-10-16 13:05:00,46.41,46.41,46.36,46.37,2200.0,38.0431,38.0431,38.0021,38.0103,2200.0
2013-10-16 13:10:00,46.37,46.37,46.33,46.35,8500.0,38.0103,38.0103,37.9775,37.9939,8500.0
2013-10-16 13:15:00,46.35,46.39,46.35,46.39,3100.0,37.9939,38.0267,37.9939,38.0267,3100.0
2013-10-16 13:20:00,46.39,46.41,46.39,46.41,2000.0,38.0267,38.0431,38.0267,38.0431,2000.0
2013-10-16 13:25:00,46.41,46.48,46.41,46.48,6200.0,38.0431,38.1005,38.0431,38.1005,6200.0
2013-10-16 13:30:00,46.48,46.51,46.48,46.51,4600.0,38.1005,38.125,38.1005,38.125,4600.0
2013-10-16 13:35:00,46.51,46.51,46.48,46.5,7800.0,38.125,38.125,38.1005,38.1168,7800.0
2013-10-16 13:40:00,46.51,46.53,46.5,46.5,4100.0,38.125,38.1414,38.1168,38.1168,4100.0
2013-10-16 13:45:00,46.5,46.55,46.5,46.52,8000.0,38.1168,38.1578,38.1168,38.1332,8000.0
2013-10-16 13:50:00,46.52,46.55,46.5,46.52,16700.0,38.1332,38.1578,38.1168,38.1332,16700.0
2013-10-16 13:55:00,46.52,46.53,46.51,46.51,3000.0,38.1332,38.1414,38.125,38.125,3000.0
2013-10-16 14:00:00,46.51,46.52,46.49,46.51,8600.0,38.125,38.1332,38.1086,38.125,8600.0
2013-10-16 14:05:00,46.51,46.51,46.5,46.51,5300.0,38.125,38.125,38.1168,38.125,5300.0
2013-10-16 14:10:00,46.51,46.53,46.5,46.53,8300.0,38.125,38.1414,38.1168,38.1414,8300.0
2013-10-16 14:15:00,46.53,46.54,46.51,46.51,13300.0,38.1414,38.1496,38.125,38.125,13300.0
2013-10-16 14:20:00,46.52,46.53,46.51,46.53,5200.0,38.1332,38.1414,38.125,38.1414,5200.0
2013-10-16 14:25:00,46.53,46.53,46.45,46.45,10400.0,38.1414,38.1414,38.0759,38.0759,10400.0
2013-10-16 14:30:00,46.46,46.46,46.42,46.45,20100.0,38.0841,38.0841,38.0513,38.0759,20100.0
2013-10-16 14:35:00,46.44,46.46,46.44,46.45,7300.0,38.0677,38.0841,38.0677,38.0759,7300.0
2013-10-16 14:40:00,46.44,46.48,46.43,46.47,10900.0,38.0677,38.1005,38.0595,38.0923,10900.0
2013-10-16 14:45:00,46.47,46.52,46.47,46.51,10300.0,38.0923,38.1332,38.0923,38.125,10300.0
2013-10-16 14:50:00,46.52,46.52,46.5,46.5,7500.0,38.1332,38.1332,38.1168,38.1168,7500.0
2013-10-16 14:55:00,46.49,46.49,46.47,46.48,3400.0,38.1086,38.1086,38.0923,38.1005,3400.0
2013-10-16 15:00:00,46.47,46.47,46.43,46.45,15200.0,38.0923,38.0923,38.0595,38.0759,15200.0
2013-10-16 15:05:00,46.45,46.49,46.45,46.49,5400.0,38.0759,38.1086,38.0759,38.1086,5400.0
2013-10-16 15:10:00,46.49,46.52,46.49,46.51,7300.0,38.1086,38.1332,38.1086,38.125,7300.0
2013-10-16 15:15:00,46.51,46.53,46.51,46.52,5700.0,38.125,38.1414,38.125,38.1332,5700.0
2013-10-16 15:20:00,46.52,46.52,46.48,46.51,17600.0,38.1332,38.1332,38.1005,38.125,17600.0
2013-10-16 15:25:00,46.52,46.53,46.49,46.5,7200.0,38.1332,38.1414,38.1086,38.1168,7200.0
2013-10-16 15:30:00,46.5,46.5,46.45,46.45,14800.0,38.1168,38.1168,38.0759,38.0759,14800.0
2013-10-16 15:35:00,46.45,46.48,46.45,46.45,20200.0,38.0759,38.1005,38.0759,38.0759,20200.0
2013-10-16 15:40:00,46.46,46.48,46.44,46.48,14500.0,38.0841,38.1005,38.0677,38.1005,14500.0
2013-10-16 15:45:00,46.48,46.54,46.47,46.53,18700.0,38.1005,38.1496,38.0923,38.1414,18700.0
2013-10-16 15:50:00,46.52,46.55,46.52,46.55,13600.0,38.1332,38.1578,38.1332,38.1578,13600.0
2013-10-16 15:55:00,46.55,46.61,46.55,46.6,68700.0,38.1578,38.207,38.1578,38.1988,68700.0
2013-10-17 09:30:00,46.45,46.48,46.34,46.36,9800.0,38.0759,38.1005,37.9857,38.0021,9800.0
2013-10-17 09:35:00,46.42,46.45,46.38,46.44,1700.0,38.0513,38.0759,38.0185,38.0677,1700.0
2013-10-17 09:40:00,46.41,46.52,46.41,46.48,3300.0,38.0431,38.1332,38.0431,38.1005,3300.0
2013-10-17 09:45:00,46.48,46.56,46.47,46.51,6000.0,38.1005,38.166,38.0923,38.125,6000.0
2013-10-17 09:50:00,46.53,46.53,46.41,46.46,10000.0,38.1414,38.1414,38.0431,38.0841,10000.0
2013-10-17 09:55:00,46.46,46.47,46.41,46.42,3500.0,38.0841,38.0923,38.0431,38.0513,3500.0
2013-10-17 10:00:00,46.43,46.44,46.42,46.44,3400.0,38.0595,38.0677,38.0513,38.0677,3400.0
2013-10-17 10:05:00,46.44,46.45,46.43,46.43,3600.0,38.0677,38.0759,38.0595,38.0595,3600.0
2013-10-17 10:10:00,46.42,46.42,46.4,46.41,1600.0,38.0513,38.0513,38.0349,38.0431,1600.0
2013-10-17 10:15:00,46.42,46.47,46.41,46.47,6000.0,38.0513,38.0923,38.0431,38.0923,6000.0
2013-10-17 10:20:00,46.48,46.49,46.45,46.45,3500.0,38.1005,38.1086,38.0759,38.0759,3500.0
2013-10-17 10:25:00,46.46,46.49,46.46,46.46,4800.0,38.0841,38.1086,38.0841,38.0841,4800.0
2013-10-17 10:30:00,46.45,46.46,46.42,46.42,4800.0,38.0759,38.0841,38.0513,38.0513,4800.0
2013-10-17 10:35:00,46.42,46.44,46.4,46.4,3500.0,38.0513,38.0677,38.0349,38.0349,3500.0
2013-10-17 10:40:00,46.4,46.42,46.4,46.41,3100.0,38.0349,38.0513,38.0349,38.0431,3100.0
2013-10-17 10:45:00,46.4,46.41,46.35,46.36,3200.0,38.0349,38.0431,37.9939,38.0021,3200.0
2013-10-17 10:50:00,46.36,46.38,46.35,46.37,5500.0,38.0021,38.0185,37.9939,38.0103,5500.0
2013-10-17 10:55:00,46.37,46.41,46.37,46.4,2900.0,38.0103,38.0431,38.0103,38.0349,2900.0
2013-10-17 11:00:00,46.41,46.43,46.41,46.43,3700.0,38.0431,38.0595,38.0431,38.0595,3700.0
2013-10-17 11:05:00,46.43,46.43,46.41,46.43,2300.0,38.0595,38.0595,38.0431,38.0595,2300.0
2013-10-17 11:10:00,46.43,46.44,46.4,46.41,3700.0,38.0595,38.0677,38.0349,38.0431,3700.0
2013-10-17 11:15:00,46.42,46.42,46.41,46.41,3800.0,38.0513,38.0513,38.0431,38.0431,3800.0
2013-10-17 11:20:00,46.41,46.42,46.39,46.4,3600.0,38.0431,38.0513,38.0267,38.0349,3600.0
2013-10-17 11:25:00,46.39,46.41,46.39,46.4,4500.0,38.0267,38.0431,38.0267,38.0349,4500.0
2013-10-17 11:30:00,46.4,46.44,46.4,46.44,7300.0,38.0349,38.0677,38.0349,38.0677,7300.0
2013-10-17 11:35:00,46.44,46.47,46.43,46.44,3300.0,38.0677,38.0923,38.0595,38.0677,3300.0
2013-10-17 11:40:00,46.44,46.48,46.44,46.48,2100.0,38.0677,38.1005,38.0677,38.1005,2100.0
2013-10-17 11:45:00,46.47,46.48,46.46,46.48,6300.0,38.0923,38.1005,38.0841,38.1005,6300.0
2013-10-17 11:50:00,46.48,46.48,46.45,46.47,3800.0,38.1005,38.1005,38.0759,38.0923,3800.0
2013-10-17 11:55:00,46.46,46.47,46.44,46.45,3700.0,38.0841,38.0923,38.0677,38.0759,3700.0
2013-10-17 12:00:00,46.45,46.45,46.43,46.44,7100.0,38.0759,38.0759,38.0595,38.0677,7100.0
2013-10-17 12:05:00,46.43,46.43,46.42,46.43,4000.0,38.0595,38.0595,38.0513,38.0595,4000.0
2013-10-17 12:10:00,46.42,46.44,46.4,46.41,32100.0,38.0513,38.0677,38.0349,38.0431,32100.0
2013-10-17 12:15:00,46.42,46.46,46.42,46.46,28600.0,38.0513,38.0841,38.0513,38.0841,28600.0
2013-10-17 12:20:00,46.47,46.49,46.47,46.48,1800.0,38.0923,38.1086,38.0923,38.1005,1800.0
2013-10-17 12:25:00,46.47,46.49,46.47,46.49,2500.0,38.0923,38.1086,38.0923,38.1086,2500.0
2013-10-17 12:30:00,46.48,46.52,46.48,46.51,2900.0,38.1005,38.1332,38.1005,38.125,2900.0
2013-10-17 12:35:00,46.51,46.52,46.5,46.51,29300.0,38.125,38.1332,38.1168,38.125,29300.0
2013-10-17 12:40:00,46.51,46.51,46.49,46.49,3300.0,38.125,38.125,38.1086,38.1086,3300.0
2013-10-17 12:45:00,46.5,46.51,46.49,46.51,4800.0,38.1168,38.125,38.1086,38.125,4800.0
2013-10-17 12:50:00,46.52,46.53,46.52,46.53,4300.0,38.1332,38.1414,38.1332,38.1414,4300.0
2013-10-17 12:55:00,46.53,46.53,46.52,46.52,1200.0,38.1414,38.1414,38.1332,38.1332,1200.0
2013-10-17 13:00:00,46.53,46.54,46.52,46.53,5200.0,38.1414,38.1496,38.1332,38.1414,5200.0
2013-10-17 13:05:00,46.53,46.55,46.53,46.55,1900.0,38.1414,38.1578,38.1414,38.1578,1900.0
2013-10-17 13:10:00,46.56,46.56,46.55,46.55,2200.0,38.166,38.166,38.1578,38.1578,2200.0
2013-10-17 13:15:00,46.54,46.55,46.48,46.48,6100.0,38.1496,38.1578,38.1005,38.1005,6100.0
2013-10-17 13:20:00,46.49,46.5,46.49,46.5,2300.0,38.1086,38.1168,38.1086,38.1168,2300.0
2013-10-17 13:25:00,46.49,46.49,46.47,46.49,3400.0,38.1086,38.1086,38.0923,38.1086,3400.0
2013-10-17 13:30:00,46.49,46.5,46.48,46.5,3000.0,38.1086,38.1168,38.1005,38.1168,3000.0
2013-10-17 13:35:00,46.51,46.52,46.48,46.5,8800.0,38.125,38.1332,38.1005,38.1168,8800.0
2013-10-17 13:40:00,46.5,46.5,46.48,46.49,2600.0,38.1168,38.1168,38.1005,38.1086,2600.0
2013-10-17 13:45:00,46.48,46.48,46.46,46.46,3300.0,38.1005,38.1005,38.0841,38.0841,3300.0
2013-10-17 13:50:00,46.46,46.46,46.43,46.46,5800.0,38.0841,38.0841,38.0595,38.0841,5800.0
2013-10-17 13:55:00,46.45,46.46,46.41,46.41,4500.0,38.0759,38.0841,38.0431,38.0431,4500.0
2013-10-17 14:00:00,46.41,46.42,46.41,46.41,3800.0,38.0431,38.0513,38.0431,38.0431,3800.0
2013-10-17 14:05:00,46.42,46.42,46.4,46.4,7000.0,38.0513,38.0513,38.0349,38.0349,7000.0
2013-10-17 14:10:00,46.4,46.42,46.4,46.41,2100.0,38.0349,38.0513,38.0349,38.0431,2100.0
2013-10-17 14:15:00,46.4,46.41,46.4,46.4,3400.0,38.0349,38.0431,38.0349,38.0349,3400.0
2013-10-17 14:20:00,46.41,46.45,46.41,46.45,4500.0,38.0431,38.0759,38.0431,38.0759,4500.0
2013-10-17 14:25:00,46.45,46.45,46.39,46.39,4000.0,38.0759,38.0759,38.0267,38.0267,4000.0
2013-10-17 14:30:00,46.39,46.39,46.38,46.38,6600.0,38.0267,38.0267,38.0185,38.0185,6600.0
2013-10-17 14:35:00,46.38,46.39,46.38,46.39,4800.0,38.0185,38.0267,38.0185,38.0267,4800.0
2013-10-17 14:40:00,46.39,46.39,46.36,46.37,11100.0,38.0267,38.0267,38.0021,38.0103,11100.0
2013-10-17 14:45:00,46.37,46.37,46.27,46.27,12800.0,38.0103,38.0103,37.9283,37.9283,12800.0
2013-10-17 14:50:00,46.28,46.34,46.27,46.33,48100.0,37.9365,37.9857,37.9283,37.9775,48100.0
2013-10-17 14:55:00,46.34,46.38,46.34,46.36,10800.0,37.9857,38.0185,37.9857,38.0021,10800.0
2013-10-17 15:00:00,46.37,46.38,46.35,46.38,6500.0,38.0103,38.0185,37.9939,38.0185,6500.0
2013-10-17 15:05:00,46.39,46.44,46.39,46.43,8200.0,38.0267,38.0677,38.0267,38.0595,8200.0
2013-10-17 15:10:00,46.43,46.46,46.43,46.46,12800.0,38.0595,38.0841,38.0595,38.0841,12800.0
2013-10-17 15:15:00,46.46,46.46,46.42,46.45,7400.0,38.0841,38.0841,38.0513,38.0759,7400.0
2013-10-17 15:20:00,46.45,46.46,46.44,46.45,15300.0,38.0759,38.0841,38.0677,38.0759,15300.0
2013-10-17 15:25:00,46.46,46.47,46.43,46.43,12200.0,38.0841,38.0923,38.0595,38.0595,12200.0
2013-10-17 15:30:00,46.44,46.45,46.43,46.43,8000.0,38.0677,38.0759,38.0595,38.0595,8000.0
2013-10-17 15:35:00,46.44,46.47,46.44,46.46,14600.0,38.0677,38.0923,38.0677,38.0841,14600.0
2013-10-17 15:40:00,46.45,46.48,46.45,46.47,13300.0,38.0759,38.1005,38.0759,38.0923,13300.0
2013-10-17 15:45:00,46.48,46.58,46.48,46.57,30800.0,38.1005,38.1824,38.1005,38.1742,30800.0
2013-10-17 15:50:00,46.58,46.62,46.57,46.6,53300.0,38.1824,38.2152,38.1742,38.1988,53300.0
2013-10-17 15:55:00,46.6,46.65,46.59,46.63,109900.0,38.1988,38.2398,38.1906,38.2234,109900.0
2013-10-18 09:30:00,46.86,46.9,46.6,46.86,127600.0,38.4119,38.4447,38.1988,38.4119,127600.0
2013-10-18 09:35:00,46.89,46.93,46.84,46.92,6300.0,38.4365,38.4693,38.3955,38.4611,6300.0
2013-10-18 09:40:00,46.95,47.02,46.94,46.98,10500.0,38.4857,38.5431,38.4775,38.5103,10500.0
2013-10-18 09:45:00,47.0,47.05,47.0,47.05,7000.0,38.5267,38.5677,38.5267,38.5677,7000.0
2013-10-18 09:50:00,47.04,47.16,47.04,47.16,10600.0,38.5595,38.6579,38.5595,38.6579,10600.0
2013-10-18 09:55:00,47.17,47.18,47.09,47.11,7000.0,38.6661,38.6743,38.6005,38.6169,7000.0
2013-10-18 10:00:00,47.12,47.19,47.12,47.16,7700.0,38.6251,38.6825,38.6251,38.6579,7700.0
2013-10-18 10:05:00,47.16,47.2,47.15,47.2,9700.0,38.6579,38.6906,38.6497,38.6906,9700.0
2013-10-18 10:10:00,47.2,47.21,47.09,47.1,15600.0,38.6906,38.6988,38.6005,38.6087,15600.0
2013-10-18 10:15:00,47.09,47.09,47.07,47.07,8200.0,38.6005,38.6005,38.5841,38.5841,8200.0
2013-10-18 10:20:00,47.07,47.08,47.03,47.03,6900.0,38.5841,38.5923,38.5513,38.5513,6900.0
2013-10-18 10:25:00,47.03,47.05,46.98,46.99,12300.0,38.5513,38.5677,38.5103,38.5185,12300.0
2013-10-18 10:30:00,46.98,46.98,46.95,46.96,12700.0,38.5103,38.5103,38.4857,38.4939,12700.0
2013-10-18 10:35:00,46.96,47.0,46.95,46.98,45300.0,38.4939,38.5267,38.4857,38.5103,45300.0
2013-10-18 10:40:00,46.99,47.04,46.98,47.03,6300.0,38.5185,38.5595,38.5103,38.5513,6300.0
2013-10-18 10:45:00,47.04,47.06,47.04,47.06,16900.0,38.5595,38.5759,38.5595,38.5759,16900.0
2013-10-18 10:50:00,47.05,47.11,47.05,47.11,14100.0,38.5677,38.6169,38.5677,38.6169,14100.0
2013-10-18 10:55:00,47.11,47.11,47.07,47.11,6000.0,38.6169,38.6169,38.5841,38.6169,6000.0
2013-10-18 11:00:00,47.12,47.14,47.09,47.14,10200.0,38.6251,38.6415,38.6005,38.6415,10200.0
2013-10-18 11:05:00,47.14,47.23,47.14,47.19,10000.0,38.6415,38.7152,38.6415,38.6825,10000.0
2013-10-18 11:10:00,47.17,47.22,47.17,47.21,4800.0,38.6661,38.707,38.6661,38.6988,4800.0
2013-10-18 11:15:00,47.21,47.22,47.19,47.19,5900.0,38.6988,38.707,38.6825,38.6825,5900.0
2013-10-18 11:20:00,47.2,47.22,47.2,47.2,5700.0,38.6906,38.707,38.6906,38.6906,5700.0
2013-10-18 11:25:00,47.2,47.21,47.19,47.19,6000.0,38.6906,38.6988,38.6825,38.6825,6000.0
2013-10-18 11:30:00,47.2,47.26,47.2,47.26,10000.0,38.6906,38.7398,38.6906,38.7398,10000.0
2013-10-18 11:35:00,47.25,47.26,47.22,47.22,8600.0,38.7316,38.7398,38.707,38.707,8600.0
2013-10-18 11:40:00,47.22,47.23,47.18,47.18,3400.0,38.707,38.7152,38.6743,38.6743,3400.0
2013-10-18 11:45:00,47.19,47.21,47.18,47.21,4700.0,38.6825,38.6988,38.6743,38.6988,4700.0
2013-10-18 11:50:00,47.21,47.28,47.2,47.27,21700.0,38.6988,38.7562,38.6906,38.748,21700.0
2013-10-18 11:55:00,47.27,47.28,47.25,47.26,8000.0,38.748,38.7562,38.7316,38.7398,8000.0
2013-10-18 12:00:00,47.26,47.28,47.25,47.28,9900.0,38.7398,38.7562,38.7316,38.7562,9900.0
2013-10-18 12:05:00,47.28,47.32,47.27,47.32,8400.0,38.7562,38.789,38.748,38.789,8400.0
2013-10-18 12:10:00,47.32,47.34,47.32,47.33,7600.0,38.789,38.8054,38.789,38.7972,7600.0
2013-10-18 12:15:00,47.33,47.34,47.32,47.32,5100.0,38.7972,38.8054,38.789,38.789,5100.0
2013-10-18 12:20:00,47.32,47.37,47.32,47.36,7600.0,38.789,38.83,38.789,38.8218,7600.0
2013-10-18 12:25:00,47.37,47.37,47.33,47.33,9100.0,38.83,38.83,38.7972,38.7972,9100.0
2013-10-18 12:30:00,47.33,47.38,47.33,47.38,10800.0,38.7972,38.8382,38.7972,38.8382,10800.0
2013-10-18 12:35:00,47.38,47.39,47.36,47.37,6400.0,38.8382,38.8464,38.8218,38.83,6400.0
2013-10-18 12:40:00,47.37,47.37,47.33,47.34,4000.0,38.83,38.83,38.7972,38.8054,4000.0
2013-10-18 12:45:00,47.33,47.4,47.32,47.39,15600.0,38.7972,38.8546,38.789,38.8464,15600.0
2013-10-18 12:50:00,47.38,47.38,47.36,47.37,5000.0,38.8382,38.8382,38.8218,38.83,5000.0
2013-10-18 12:55:00,47.38,47.39,47.35,47.35,6600.0,38.8382,38.8464,38.8136,38.8136,6600.0
2013-10-18 13:00:00,47.35,47.36,47.33,47.35,4900.0,38.8136,38.8218,38.7972,38.8136,4900.0
2013-10-18 13:05:00,47.36,47.43,47.36,47.42,6100.0,38.8218,38.8792,38.8218,38.871,6100.0
2013-10-18 13:10:00,47.41,47.46,47.39,47.46,16100.0,38.8628,38.9038,38.8464,38.9038,16100.0
2013-10-18 13:15:00,47.45,47.51,47.44,47.49,16800.0,38.8956,38.9448,38.8874,38.9284,16800.0
2013-10-18 13:20:00,47.5,47.5,47.42,47.44,7600.0,38.9366,38.9366,38.871,38.8874,7600.0
2013-10-18 13:25:00,47.44,47.52,47.44,47.51,21900.0,38.8874,38.953,38.8874,38.9448,21900.0
2013-10-18 13:30:00,47.51,47.54,47.5,47.51,10900.0,38.9448,38.9694,38.9366,38.9448,10900.0
2013-10-18 13:35:00,47.52,47.55,47.52,47.54,6000.0,38.953,38.9775,38.953,38.9694,6000.0
2013-10-18 13:40:00,47.53,47.57,47.53,47.55,14300.0,38.9612,38.9939,38.9612,38.9775,14300.0
2013-10-18 13:45:00,47.56,47.58,47.56,47.57,2700.0,38.9857,39.0021,38.9857,38.9939,2700.0
2013-10-18 13:50:00,47.57,47.63,47.57,47.59,9600.0,38.9939,39.0431,38.9939,39.0103,9600.0
2013-10-18 13:55:00,47.59,47.62,47.57,47.62,4600.0,39.0103,39.0349,38.9939,39.0349,4600.0
2013-10-18 14:00:00,47.59,47.59,47.56,47.56,3700.0,39.0103,39.0103,38.9857,38.9857,3700.0
2013-10-18 14:05:00,47.57,47.57,47.53,47.54,79100.0,38.9939,38.9939,38.9612,38.9694,79100.0
2013-10-18 14:10:00,47.55,47.57,47.53,47.53,4100.0,38.9775,38.9939,38.9612,38.9612,4100.0
2013-10-18 14:15:00,47.52,47.54,47.51,47.53,10200.0,38.953,38.9694,38.9448,38.9612,10200.0
2013-10-18 14:20:00,47.53,47.55,47.52,47.53,8900.0,38.9612,38.9775,38.953,38.9612,8900.0
2013-10-18 14:25:00,47.5,47.51,47.46,47.51,141800.0,38.9366,38.9448,38.9038,38.9448,141800.0
2013-10-18 14:30:00,47.5,47.51,47.47,47.51,8400.0,38.9366,38.9448,38.912,38.9448,8400.0
2013-10-18 14:35:00,47.51,47.53,47.49,47.49,11600.0,38.9448,38.9612,38.9284,38.9284,11600.0
2013-10-18 14:40:00,47.5,47.57,47.5,47.55,9900.0,38.9366,38.9939,38.9366,38.9775,9900.0
2013-10-18 14:45:00,47.55,47.56,47.53,47.53,4500.0,38.9775,38.9857,38.9612,38.9612,4500.0
2013-10-18 14:50:00,47.53,47.55,47.52,47.55,8500.0,38.9612,38.9775,38.953,38.9775,8500.0
2013-10-18 14:55:00,47.54,47.55,47.5,47.53,11000.0,38.9694,38.9775,38.9366,38.9612,11000.0
2013-10-18 15:00:00,47.52,47.54,47.43,47.44,18300.0,38.953,38.9694,38.8792,38.8874,18300.0
2013-10-18 15:05:00,47.44,47.44,47.41,47.41,7100.0,38.8874,38.8874,38.8628,38.8628,7100.0
2013-10-18 15:10:00,47.42,47.43,47.37,47.4,11200.0,38.871,38.8792,38.83,38.8546,11200.0
2013-10-18 15:15:00,47.4,47.41,47.38,47.41,13700.0,38.8546,38.8628,38.8382,38.8628,13700.0
2013-10-18 15:20:00,47.41,47.41,47.33,47.35,21700.0,38.8628,38.8628,38.7972,38.8136,21700.0
2013-10-18 15:25:00,47.35,47.36,47.34,47.34,11300.0,38.8136,38.8218,38.8054,38.8054,11300.0
2013-10-18 15:30:00,47.34,47.37,47.29,47.31,20800.0,38.8054,38.83,38.7644,38.7808,20800.0
2013-10-18 15:35:00,47.32,47.33,47.29,47.29,19700.0,38.789,38.7972,38.7644,38.7644,19700.0
2013-10-18 15:40:00,47.29,47.3,47.25,47.27,21500.0,38.7644,38.7726,38.7316,38.748,21500.0
2013-10-18 15:45:00,47.26,47.32,47.25,47.28,37700.0,38.7398,38.789,38.7316,38.7562,37700.0
2013-10-18 15:50:00,47.29,47.31,47.27,47.3,31900.0,38.7644,38.7808,38.748,38.7726,31900.0
2013-10-18 15:55:00,47.29,47.37,47.29,47.35,48900.0,38.7644,38.83,38.7644,38.8136,48900.0
2013-10-21 09:30:00,47.4,47.5,47.38,47.46,11600.0,38.8546,38.9366,38.8382,38.9038,11600.0
2013-10-21 09:35:00,47.48,47.48,47.42,47.42,3300.0,38.9202,38.9202,38.871,38.871,3300.0
2013-10-21 09:40:00,47.42,47.42,47.33,47.33,2300.0,38.871,38.871,38.7972,38.7972,2300.0
2013-10-21 09:45:00,47.38,47.44,47.36,47.44,2100.0,38.8382,38.8874,38.8218,38.8874,2100.0
2013-10-21 09:50:00,47.41,47.45,47.41,47.44,1400.0,38.8628,38.8956,38.8628,38.8874,1400.0
2013-10-21 09:55:00,47.42,47.43,47.36,47.43,2100.0,38.871,38.8792,38.8218,38.8792,2100.0
2013-10-21 10:00:00,47.42,47.44,47.38,47.42,4400.0,38.871,38.8874,38.8382,38.871,4400.0
2013-10-21 10:05:00,47.43,47.43,47.38,47.38,2900.0,38.8792,38.8792,38.8382,38.8382,2900.0
2013-10-21 10:10:00,47.37,47.37,47.31,47.33,2100.0,38.83,38.83,38.7808,38.7972,2100.0
2013-10-21 10:15:00,47.34,47.34,47.3,47.31,4000.0,38.8054,38.8054,38.7726,38.7808,4000.0
2013-10-21 10:20:00,47.31,47.33,47.31,47.33,1900.0,38.7808,38.7972,38.7808,38.7972,1900.0
2013-10-21 10:25:00,47.35,47.35,47.33,47.33,800.0,38.8136,38.8136,38.7972,38.7972,800.0
2013-10-21 10:30:00,47.28,47.28,47.26,47.28,2900.0,38.7562,38.7562,38.7398,38.7562,2900.0
2013-10-21 10:35:00,47.27,47.3,47.26,47.26,2400.0,38.748,38.7726,38.7398,38.7398,2400.0
2013-10-21 10:40:00,47.26,47.26,47.23,47.25,4900.0,38.7398,38.7398,38.7152,38.7316,4900.0
2013-10-21 10:45:00,47.25,47.34,47.25,47.33,3700.0,38.7316,38.8054,38.7316,38.7972,3700.0
2013-10-21 10:50:00,47.33,47.38,47.33,47.35,16500.0,38.7972,38.8382,38.7972,38.8136,16500.0
2013-10-21 10:55:00,47.33,47.37,47.33,47.37,1200.0,38.7972,38.83,38.7972,38.83,1200.0
2013-10-21 11:00:00,47.35,47.38,47.35,47.37,2300.0,38.8136,38.8382,38.8136,38.83,2300.0
2013-10-21 11:05:00,47.37,47.47,47.37,47.47,15300.0,38.83,38.912,38.83,38.912,15300.0
2013-10-21 11:10:00,47.47,47.47,47.41,47.41,12000.0,38.912,38.912,38.8628,38.8628,12000.0
2013-10-21 11:15:00,47.42,47.43,47.38,47.41,2600.0,38.871,38.8792,38.8382,38.8628,2600.0
2013-10-21 11:20:00,47.41,47.41,47.38,47.41,3500.0,38.8628,38.8628,38.8382,38.8628,3500.0
2013-10-21 11:25:00,47.39,47.42,47.39,47.42,2000.0,38.8464,38.871,38.8464,38.871,2000.0
2013-10-21 11:30:00,47.42,47.42,47.39,47.39,1800.0,38.871,38.871,38.8464,38.8464,1800.0
2013-10-21 11:35:00,47.39,47.43,47.39,47.42,6300.0,38.8464,38.8792,38.8464,38.871,6300.0
2013-10-21 11:40:00,47.43,47.44,47.43,47.44,1900.0,38.8792,38.8874,38.8792,38.8874,1900.0
2013-10-21 11:45:00,47.45,47.45,47.42,47.44,3300.0,38.8956,38.8956,38.871,38.8874,3300.0
2013-10-21 11:50:00,47.42,47.44,47.41,47.44,1000.0,38.871,38.8874,38.8628,38.8874,1000.0
2013-10-21 11:55:00,47.45,47.47,47.44,47.47,1200.0,38.8956,38.912,38.8874,38.912,1200.0
2013-10-21 12:00:00,47.47,47.52,47.47,47.52,3700.0,38.912,38.953,38.912,38.953,3700.0
2013-10-21 12:05:00,47.53,47.56,47.53,47.53,3200.0,38.9612,38.9857,38.9612,38.9612,3200.0
2013-10-21 12:10:00,47.54,47.58,47.54,47.57,2900.0,38.9694,39.0021,38.9694,38.9939,2900.0
2013-10-21 12:15:00,47.56,47.6,47.56,47.6,3500.0,38.9857,39.0185,38.9857,39.0185,3500.0
2013-10-21 12:20:00,47.59,47.65,47.54,47.55,33400.0,39.0103,39.0595,38.9694,38.9775,33400.0
2013-10-21 12:25:00,47.54,47.55,47.54,47.55,3000.0,38.9694,38.9775,38.9694,38.9775,3000.0
2013-10-21 12:30:00,47.56,47.59,47.55,47.59,4700.0,38.9857,39.0103,38.9775,39.0103,4700.0
2013-10-21 12:35:00,47.58,47.59,47.57,47.58,3400.0,39.0021,39.0103,38.9939,39.0021,3400.0
2013-10-21 12:40:00,47.58,47.58,47.53,47.53,2400.0,39.0021,39.0021,38.9612,38.9612,2400.0
2013-10-21 12:45:00,47.54,47.57,47.54,47.55,1700.0,38.9694,38.9939,38.9694,38.9775,1700.0
2013-10-21 12:50:00,47.56,47.58,47.56,47.58,3200.0,38.9857,39.0021,38.9857,39.0021,3200.0
2013-10-21 12:55:00,47.58,47.59,47.57,47.58,1100.0,39.0021,39.0103,38.9939,39.0021,1100.0
2013-10-21 13:00:00,47.58,47.6,47.58,47.58,1800.0,39.0021,39.0185,39.0021,39.0021,1800.0
2013-10-21 13:05:00,47.58,47.6,47.56,47.59,3600.0,39.0021,39.0185,38.9857,39.0103,3600.0
2013-10-21 13:10:00,47.59,47.59,47.58,47.59,1000.0,39.0103,39.0103,39.0021,39.0103,1000.0
2013-10-21 13:15:00,47.59,47.62,47.58,47.62,4400.0,39.0103,39.0349,39.0021,39.0349,4400.0
2013-10-21 13:20:00,47.62,47.62,47.58,47.58,2900.0,39.0349,39.0349,39.0021,39.0021,2900.0
2013-10-21 13:25:00,47.55,47.58,47.53,47.58,8800.0,38.9775,39.0021,38.9612,39.0021,8800.0
2013-10-21 13:30:00,47.58,47.61,47.58,47.59,8100.0,39.0021,39.0267,39.0021,39.0103,8100.0
2013-10-21 13:35:00,47.59,47.6,47.57,47.59,7200.0,39.0103,39.0185,38.9939,39.0103,7200.0
2013-10-21 13:40:00,47.59,47.6,47.58,47.6,152500.0,39.0103,39.0185,39.0021,39.0185,152500.0
2013-10-21 13:45:00,47.59,47.6,47.58,47.6,2600.0,39.0103,39.0185,39.0021,39.0185,2600.0
2013-10-21 13:50:00,47.6,47.64,47.6,47.64,2700.0,39.0185,39.0513,39.0185,39.0513,2700.0
2013-10-21 13:55:00,47.63,47.63,47.6,47.6,1900.0,39.0431,39.0431,39.0185,39.0185,1900.0
2013-10-21 14:00:00,47.6,47.63,47.58,47.63,10200.0,39.0185,39.0431,39.0021,39.0431,10200.0
2013-10-21 14:05:00,47.62,47.62,47.58,47.59,23800.0,39.0349,39.0349,39.0021,39.0103,23800.0
2013-10-21 14:10:00,47.59,47.6,47.56,47.56,1900.0,39.0103,39.0185,38.9857,38.9857,1900.0
2013-10-21 14:15:00,47.55,47.58,47.55,47.58,4900.0,38.9775,39.0021,38.9775,39.0021,4900.0
2013-10-21 14:20:00,47.58,47.58,47.51,47.54,5000.0,39.0021,39.0021,38.9448,38.9694,5000.0
2013-10-21 14:25:00,47.54,47.54,47.52,47.54,3000.0,38.9694,38.9694,38.953,38.9694,3000.0
2013-10-21 14:30:00,47.55,47.55,47.51,47.53,3500.0,38.9775,38.9775,38.9448,38.9612,3500.0
2013-10-21 14:35:00,47.52,47.52,47.48,47.49,2000.0,38.953,38.953,38.9202,38.9284,2000.0
2013-10-21 14:40:00,47.49,47.49,47.45,47.46,3200.0,38.9284,38.9284,38.8956,38.9038,3200.0
2013-10-21 14:45:00,47.45,47.49,47.45,47.48,2800.0,38.8956,38.9284,38.8956,38.9202,2800.0
2013-10-21 14:50:00,47.48,47.48,47.46,47.47,3500.0,38.9202,38.9202,38.9038,38.912,3500.0
2013-10-21 14:55:00,47.48,47.48,47.43,47.45,5400.0,38.9202,38.9202,38.8792,38.8956,5400.0
2013-10-21 15:00:00,47.44,47.46,47.43,47.46,2700.0,38.8874,38.9038,38.8792,38.9038,2700.0
2013-10-21 15:05:00,47.46,47.47,47.45,47.45,3400.0,38.9038,38.912,38.8956,38.8956,3400.0
2013-10-21 15:10:00,47.45,47.47,47.43,47.46,3400.0,38.8956,38.912,38.8792,38.9038,3400.0
2013-10-21 15:15:00,47.46,47.48,47.45,47.45,3300.0,38.9038,38.9202,38.8956,38.8956,3300.0
2013-10-21 15:20:00,47.46,47.48,47.45,47.46,54000.0,38.9038,38.9202,38.8956,38.9038,54000.0
2013-10-21 15:25:00,47.45,47.46,47.43,47.44,8900.0,38.8956,38.9038,38.8792,38.8874,8900.0
2013-10-21 15:30:00,47.44,47.51,47.44,47.51,11300.0,38.8874,38.9448,38.8874,38.9448,11300.0
2013-10-21 15:35:00,47.51,47.51,47.47,47.49,6300.0,38.9448,38.9448,38.912,38.9284,6300.0
2013-10-21 15:40:00,47.49,47.51,47.48,47.49,6400.0,38.9284,38.9448,38.9202,38.9284,6400.0
2013-10-21 15:45:00,47.49,47.54,47.49,47.52,8000.0,38.9284,38.9694,38.9284,38.953,8000.0
2013-10-21 15:50:00,47.52,47.53,47.5,47.52,10100.0,38.953,38.9612,38.9366,38.953,10100.0
2013-10-21 15:55:00,47.53,47.57,47.52,47.56,20600.0,38.9612,38.9939,38.953,38.9857,20600.0
2013-10-22 09:30:00,47.62,47.68,47.6,47.68,9800.0,39.0349,39.0841,39.0185,39.0841,9800.0
2013-10-22 09:35:00,47.68,47.75,47.68,47.74,8000.0,39.0841,39.1415,39.0841,39.1333,8000.0
2013-10-22 09:40:00,47.75,47.83,47.68,47.78,5600.0,39.1415,39.2071,39.0841,39.1661,5600.0
2013-10-22 09:45:00,47.77,47.81,47.74,47.78,4400.0,39.1579,39.1907,39.1333,39.1661,4400.0
2013-10-22 09:50:00,47.84,47.91,47.83,47.9,3800.0,39.2153,39.2726,39.2071,39.2645,3800.0
2013-10-22 09:55:00,47.9,47.91,47.75,47.77,12500.0,39.2645,39.2726,39.1415,39.1579,12500.0
2013-10-22 10:00:00,47.77,47.84,47.76,47.83,2300.0,39.1579,39.2153,39.1497,39.2071,2300.0
2013-10-22 10:05:00,47.82,47.88,47.82,47.88,1700.0,39.1989,39.2481,39.1989,39.2481,1700.0
2013-10-22 10:10:00,47.89,47.97,47.88,47.96,1700.0,39.2563,39.3218,39.2481,39.3136,1700.0
2013-10-22 10:15:00,47.95,47.98,47.94,47.94,7800.0,39.3054,39.33,39.2972,39.2972,7800.0
2013-10-22 10:20:00,47.94,47.99,47.94,47.95,1800.0,39.2972,39.3382,39.2972,39.3054,1800.0
2013-10-22 10:25:00,47.97,47.98,47.9,47.92,3400.0,39.3218,39.33,39.2645,39.2808,3400.0
2013-10-22 10:30:00,47.93,47.95,47.91,47.95,2300.0,39.289,39.3054,39.2726,39.3054,2300.0
2013-10-22 10:35:00,47.95,47.99,47.95,47.98,3100.0,39.3054,39.3382,39.3054,39.33,3100.0
2013-10-22 10:40:00,47.99,48.0,47.94,47.95,4700.0,39.3382,39.3464,39.2972,39.3054,4700.0
2013-10-22 10:45:00,47.95,47.95,47.81,47.81,7600.0,39.3054,39.3054,39.1907,39.1907,7600.0
2013-10-22 10:50:00,47.81,47.85,47.77,47.77,6500.0,39.1907,39.2235,39.1579,39.1579,6500.0
2013-10-22 10:55:00,47.78,47.88,47.71,47.86,9400.0,39.1661,39.2481,39.1087,39.2317,9400.0
2013-10-22 11:00:00,47.84,47.88,47.84,47.87,38800.0,39.2153,39.2481,39.2153,39.2399,38800.0
2013-10-22 11:05:00,47.87,47.87,47.8,47.81,7800.0,39.2399,39.2399,39.1825,39.1907,7800.0
2013-10-22 11:10:00,47.8,47.85,47.8,47.82,3000.0,39.1825,39.2235,39.1825,39.1989,3000.0
2013-10-22 11:15:00,47.83,47.83,47.78,47.82,2700.0,39.2071,39.2071,39.1661,39.1989,2700.0
2013-10-22 11:20:00,47.82,47.85,47.78,47.79,7300.0,39.1989,39.2235,39.1661,39.1743,7300.0
2013-10-22 11:25:00,47.78,47.85,47.78,47.83,7100.0,39.1661,39.2235,39.1661,39.2071,7100.0
2013-10-22 11:30:00,47.82,47.84,47.76,47.83,13500.0,39.1989,39.2153,39.1497,39.2071,13500.0
2013-10-22 11:35:00,47.84,47.89,47.84,47.88,4400.0,39.2153,39.2563,39.2153,39.2481,4400.0
2013-10-22 11:40:00,47.91,47.95,47.91,47.93,3000.0,39.2726,39.3054,39.2726,39.289,3000.0
2013-10-22 11:45:00,47.93,47.93,47.9,47.92,2400.0,39.289,39.289,39.2645,39.2808,2400.0
2013-10-22 11:50:00,47.92,47.92,47.91,47.92,1900.0,39.2808,39.2808,39.2726,39.2808,1900.0
2013-10-22 11:55:00,47.92,47.95,47.91,47.93,4300.0,39.2808,39.3054,39.2726,39.289,4300.0
2013-10-22 12:00:00,47.93,47.93,47.87,47.87,2800.0,39.289,39.289,39.2399,39.2399,2800.0
2013-10-22 12:05:00,47.87,47.9,47.87,47.9,4400.0,39.2399,39.2645,39.2399,39.2645,4400.0
2013-10-22 12:10:00,47.91,47.91,47.87,47.87,4000.0,39.2726,39.2726,39.2399,39.2399,4000.0
2013-10-22 12:15:00,47.87,47.88,47.87,47.88,2000.0,39.2399,39.2481,39.2399,39.2481,2000.0
2013-10-22 12:20:00,47.86,47.87,47.85,47.85,3400.0,39.2317,39.2399,39.2235,39.2235,3400.0
2013-10-22 12:25:00,47.86,47.87,47.84,47.84,3400.0,39.2317,39.2399,39.2153,39.2153,3400.0
2013-10-22 12:30:00,47.82,47.89,47.82,47.89,6800.0,39.1989,39.2563,39.1989,39.2563,6800.0
2013-10-22 12:35:00,47.88,47.91,47.88,47.88,12200.0,39.2481,39.2726,39.2481,39.2481,12200.0
2013-10-22 12:40:00,47.88,47.9,47.87,47.89,5600.0,39.2481,39.2645,39.2399,39.2563,5600.0
2013-10-22 12:45:00,47.9,47.9,47.83,47.85,7400.0,39.2645,39.2645,39.2071,39.2235,7400.0
2013-10-22 12:50:00,47.85,47.86,47.85,47.85,2800.0,39.2235,39.2317,39.2235,39.2235,2800.0
2013-10-22 12:55:00,47.84,47.89,47.83,47.83,7200.0,39.2153,39.2563,39.2071,39.2071,7200.0
2013-10-22 13:00:00,47.83,47.85,47.81,47.85,70400.0,39.2071,39.2235,39.1907,39.2235,70400.0
2013-10-22 13:05:00,47.85,47.9,47.85,47.87,7000.0,39.2235,39.2645,39.2235,39.2399,7000.0
2013-10-22 13:10:00,47.87,47.88,47.85,47.85,3300.0,39.2399,39.2481,39.2235,39.2235,3300.0
2013-10-22 13:15:00,47.86,47.89,47.86,47.87,5100.0,39.2317,39.2563,39.2317,39.2399,5100.0
2013-10-22 13:20:00,47.88,47.88,47.87,47.88,3800.0,39.2481,39.2481,39.2399,39.2481,3800.0
2013-10-22 13:25:00,47.88,47.88,47.84,47.84,2900.0,39.2481,39.2481,39.2153,39.2153,2900.0
2013-10-22 13:30:00,47.84,47.84,47.8,47.8,5700.0,39.2153,39.2153,39.1825,39.1825,5700.0
2013-10-22 13:35:00,47.8,47.85,47.8,47.83,29500.0,39.1825,39.2235,39.1825,39.2071,29500.0
2013-10-22 13:40:00,47.83,47.84,47.82,47.83,2300.0,39.2071,39.2153,39.1989,39.2071,2300.0
2013-10-22 13:45:00,47.82,47.88,47.81,47.87,7200.0,39.1989,39.2481,39.1907,39.2399,7200.0
2013-10-22 13:50:00,47.87,47.91,47.87,47.91,7200.0,39.2399,39.2726,39.2399,39.2726,7200.0
2013-10-22 13:55:00,47.92,47.92,47.88,47.88,5800.0,39.2808,39.2808,39.2481,39.2481,5800.0
2013-10-22 14:00:00,47.89,47.91,47.89,47.9,6600.0,39.2563,39.2726,39.2563,39.2645,6600.0
2013-10-22 14:05:00,47.9,47.9,47.89,47.9,1500.0,39.2645,39.2645,39.2563,39.2645,1500.0
2013-10-22 14:10:00,47.9,47.96,47.9,47.93,9200.0,39.2645,39.3136,39.2645,39.289,9200.0
2013-10-22 14:15:00,47.92,47.92,47.89,47.89,4300.0,39.2808,39.2808,39.2563,39.2563,4300.0
2013-10-22 14:20:00,47.88,47.88,47.85,47.87,4600.0,39.2481,39.2481,39.2235,39.2399,4600.0
2013-10-22 14:25:00,47.87,47.91,47.87,47.91,4000.0,39.2399,39.2726,39.2399,39.2726,4000.0
2013-10-22 14:30:00,47.92,47.95,47.89,47.95,5200.0,39.2808,39.3054,39.2563,39.3054,5200.0
2013-10-22 14:35:00,47.94,47.98,47.94,47.98,2600.0,39.2972,39.33,39.2972,39.33,2600.0
2013-10-22 14:40:00,47.98,48.01,47.98,48.01,7900.0,39.33,39.3546,39.33,39.3546,7900.0
2013-10-22 14:45:00,48.02,48.08,48.02,48.06,6400.0,39.3628,39.412,39.3628,39.3956,6400.0
2013-10-22 14:50:00,48.06,48.06,48.01,48.04,12400.0,39.3956,39.3956,39.3546,39.3792,12400.0
2013-10-22 14:55:00,48.03,48.05,48.02,48.02,6800.0,39.371,39.3874,39.3628,39.3628,6800.0
2013-10-22 15:00:00,48.02,48.08,48.01,48.08,8400.0,39.3628,39.412,39.3546,39.412,8400.0
2013-10-22 15:05:00,48.07,48.08,48.06,48.08,10100.0,39.4038,39.412,39.3956,39.412,10100.0
2013-10-22 15:10:00,48.08,48.08,48.05,48.06,11500.0,39.412,39.412,39.3874,39.3956,11500.0
2013-10-22 15:15:00,48.06,48.07,48.03,48.05,5500.0,39.3956,39.4038,39.371,39.3874,5500.0
2013-10-22 15:20:00,48.05,48.08,48.05,48.08,8500.0,39.3874,39.412,39.3874,39.412,8500.0
2013-10-22 15:25:00,48.08,48.09,48.06,48.06,11700.0,39.412,39.4202,39.3956,39.3956,11700.0
2013-10-22 15:30:00,48.05,48.05,48.02,48.02,8800.0,39.3874,39.3874,39.3628,39.3628,8800.0
2013-10-22 15:35:00,48.03,48.04,48.01,48.01,14800.0,39.371,39.3792,39.3546,39.3546,14800.0
2013-10-22 15:40:00,48.01,48.03,48.0,48.01,23300.0,39.3546,39.371,39.3464,39.3546,23300.0
2013-10-22 15:45:00,48.01,48.01,47.9,47.91,24700.0,39.3546,39.3546,39.2645,39.2726,24700.0
2013-10-22 15:50:00,47.9,47.95,47.9,47.94,26200.0,39.2645,39.3054,39.2645,39.2972,26200.0
2013-10-22 15:55:00,47.93,47.94,47.89,47.94,40100.0,39.289,39.2972,39.2563,39.2972,40100.0
2013-10-23 09:30:00,47.72,47.88,47.64,47.74,12900.0,39.1169,39.2481,39.0513,39.1333,12900.0
2013-10-23 09:35:00,47.73,47.74,47.66,47.68,7900.0,39.1251,39.1333,39.0677,39.0841,7900.0
2013-10-23 09:40:00,47.68,47.69,47.66,47.67,11700.0,39.0841,39.0923,39.0677,39.0759,11700.0
2013-10-23 09:45:00,47.66,47.66,47.58,47.58,5000.0,39.0677,39.0677,39.0021,39.0021,5000.0
2013-10-23 09:50:00,47.59,47.6,47.54,47.54,6600.0,39.0103,39.0185,38.9694,38.9694,6600.0
2013-10-23 09:55:00,47.54,47.55,47.48,47.49,6900.0,38.9694,38.9775,38.9202,38.9284,6900.0
2013-10-23 10:00:00,47.48,47.51,47.45,47.49,13000.0,38.9202,38.9448,38.8956,38.9284,13000.0
2013-10-23 10:05:00,47.5,47.54,47.49,47.51,12800.0,38.9366,38.9694,38.9284,38.9448,12800.0
2013-10-23 10:10:00,47.53,47.55,47.48,47.54,16200.0,38.9612,38.9775,38.9202,38.9694,16200.0
2013-10-23 10:15:00,47.54,47.54,47.48,47.5,11300.0,38.9694,38.9694,38.9202,38.9366,11300.0
2013-10-23 10:20:00,47.5,47.5,47.39,47.44,10500.0,38.9366,38.9366,38.8464,38.8874,10500.0
2013-10-23 10:25:00,47.45,47.46,47.4,47.43,4800.0,38.8956,38.9038,38.8546,38.8792,4800.0
2013-10-23 10:30:00,47.47,47.51,47.43,47.51,4300.0,38.912,38.9448,38.8792,38.9448,4300.0
2013-10-23 10:35:00,47.51,47.54,47.5,47.54,4200.0,38.9448,38.9694,38.9366,38.9694,4200.0
2013-10-23 10:40:00,47.54,47.54,47.51,47.51,3900.0,38.9694,38.9694,38.9448,38.9448,3900.0
2013-10-23 10:45:00,47.52,47.52,47.49,47.5,3900.0,38.953,38.953,38.9284,38.9366,3900.0
2013-10-23 10:50:00,47.51,47.52,47.48,47.52,16600.0,38.9448,38.953,38.9202,38.953,16600.0
2013-10-23 10:55:00,47.53,47.59,47.53,47.58,1700.0,38.9612,39.0103,38.9612,39.0021,1700.0
2013-10-23 11:00:00,47.59,47.65,47.59,47.65,5400.0,39.0103,39.0595,39.0103,39.0595,5400.0
2013-10-23 11:05:00,47.66,47.66,47.62,47.62,3300.0,39.0677,39.0677,39.0349,39.0349,3300.0
2013-10-23 11:10:00,47.62,47.63,47.61,47.61,3000.0,39.0349,39.0431,39.0267,39.0267,3000.0
2013-10-23 11:15:00,47.6,47.61,47.57,47.61,2600.0,39.0185,39.0267,38.9939,39.0267,2600.0
2013-10-23 11:20:00,47.61,47.74,47.6,47.72,5300.0,39.0267,39.1333,39.0185,39.1169,5300.0
2013-10-23 11:25:00,47.73,47.73,47.65,47.66,4300.0,39.1251,39.1251,39.0595,39.0677,4300.0
2013-10-23 11:30:00,47.67,47.8,47.66,47.72,13800.0,39.0759,39.1825,39.0677,39.1169,13800.0
2013-10-23 11:35:00,47.72,47.72,47.68,47.69,2200.0,39.1169,39.1169,39.0841,39.0923,2200.0
2013-10-23 11:40:00,47.68,47.72,47.68,47.69,4700.0,39.0841,39.1169,39.0841,39.0923,4700.0
2013-10-23 11:45:00,47.7,47.73,47.7,47.73,4600.0,39.1005,39.1251,39.1005,39.1251,4600.0
2013-10-23 11:50:00,47.73,47.74,47.72,47.74,5000.0,39.1251,39.1333,39.1169,39.1333,5000.0
2013-10-23 11:55:00,47.74,47.8,47.74,47.79,3200.0,39.1333,39.1825,39.1333,39.1743,3200.0
2013-10-23 12:00:00,47.77,47.77,47.72,47.73,5200.0,39.1579,39.1579,39.1169,39.1251,5200.0
2013-10-23 12:05:00,47.73,47.76,47.7,47.7,5900.0,39.1251,39.1497,39.1005,39.1005,5900.0
2013-10-23 12:10:00,47.71,47.73,47.71,47.73,3600.0,39.1087,39.1251,39.1087,39.1251,3600.0
2013-10-23 12:15:00,47.72,47.72,47.67,47.67,18100.0,39.1169,39.1169,39.0759,39.0759,18100.0
2013-10-23 12:20:00,47.66,47.66,47.61,47.61,3100.0,39.0677,39.0677,39.0267,39.0267,3100.0
2013-10-23 12:25:00,47.61,47.64,47.6,47.63,2600.0,39.0267,39.0513,39.0185,39.0431,2600.0
2013-10-23 12:30:00,47.64,47.68,47.64,47.67,2800.0,39.0513,39.0841,39.0513,39.0759,2800.0
2013-10-23 12:35:00,47.67,47.69,47.67,47.69,600.0,39.0759,39.0923,39.0759,39.0923,600.0
2013-10-23 12:40:00,47.68,47.69,47.6,47.6,4600.0,39.0841,39.0923,39.0185,39.0185,4600.0
2013-10-23 12:45:00,47.59,47.62,47.58,47.62,5400.0,39.0103,39.0349,39.0021,39.0349,5400.0
2013-10-23 12:50:00,47.63,47.69,47.63,47.65,2400.0,39.0431,39.0923,39.0431,39.0595,2400.0
2013-10-23 12:55:00,47.66,47.68,47.63,47.66,5900.0,39.0677,39.0841,39.0431,39.0677,5900.0
2013-10-23 13:00:00,47.65,47.65,47.62,47.62,1800.0,39.0595,39.0595,39.0349,39.0349,1800.0
2013-10-23 13:05:00,47.64,47.67,47.63,47.63,4900.0,39.0513,39.0759,39.0431,39.0431,4900.0
2013-10-23 13:10:00,47.61,47.61,47.59,47.61,2900.0,39.0267,39.0267,39.0103,39.0267,2900.0
2013-10-23 13:15:00,47.63,47.68,47.63,47.68,1800.0,39.0431,39.0841,39.0431,39.0841,1800.0
2013-10-23 13:20:00,47.68,47.69,47.67,47.68,2500.0,39.0841,39.0923,39.0759,39.0841,2500.0
2013-10-23 13:25:00,47.68,47.71,47.67,47.71,4300.0,39.0841,39.1087,39.0759,39.1087,4300.0
2013-10-23 13:30:00,47.71,47.72,47.64,47.65,3700.0,39.1087,39.1169,39.0513,39.0595,3700.0
2013-10-23 13:35:00,47.64,47.64,47.62,47.62,3800.0,39.0513,39.0513,39.0349,39.0349,3800.0
2013-10-23 13:40:00,47.61,47.63,47.59,47.63,13800.0,39.0267,39.0431,39.0103,39.0431,13800.0
2013-10-23 13:45:00,47.65,47.66,47.64,47.65,2400.0,39.0595,39.0677,39.0513,39.0595,2400.0
2013-10-23 13:50:00,47.66,47.69,47.65,47.69,3100.0,39.0677,39.0923,39.0595,39.0923,3100.0
2013-10-23 13:55:00,47.72,47.73,47.67,47.67,5400.0,39.1169,39.1251,39.0759,39.0759,5400.0
2013-10-23 14:00:00,47.66,47.68,47.63,47.67,5500.0,39.0677,39.0841,39.0431,39.0759,5500.0
2013-10-23 14:05:00,47.67,47.68,47.66,47.66,4500.0,39.0759,39.0841,39.0677,39.0677,4500.0
2013-10-23 14:10:00,47.66,47.67,47.65,47.67,2900.0,39.0677,39.0759,39.0595,39.0759,2900.0
2013-10-23 14:15:00,47.67,47.7,47.66,47.66,4100.0,39.0759,39.1005,39.0677,39.0677,4100.0
2013-10-23 14:20:00,47.68,47.68,47.66,47.67,4800.0,39.0841,39.0841,39.0677,39.0759,4800.0
2013-10-23 14:25:00,47.66,47.66,47.64,47.65,18600.0,39.0677,39.0677,39.0513,39.0595,18600.0
2013-10-23 14:30:00,47.65,47.66,47.64,47.64,13100.0,39.0595,39.0677,39.0513,39.0513,13100.0
2013-10-23 14:35:00,47.64,47.65,47.63,47.64,7800.0,39.0513,39.0595,39.0431,39.0513,7800.0
2013-10-23 14:40:00,47.65,47.69,47.64,47.69,48900.0,39.0595,39.0923,39.0513,39.0923,48900.0
2013-10-23 14:45:00,47.7,47.72,47.69,47.72,6300.0,39.1005,39.1169,39.0923,39.1169,6300.0
2013-10-23 14:50:00,47.72,47.72,47.71,47.72,4000.0,39.1169,39.1169,39.1087,39.1169,4000.0
2013-10-23 14:55:00,47.72,47.72,47.71,47.72,20800.0,39.1169,39.1169,39.1087,39.1169,20800.0
2013-10-23 15:00:00,47.72,47.74,47.69,47.73,24000.0,39.1169,39.1333,39.0923,39.1251,24000.0
2013-10-23 15:05:00,47.73,47.75,47.69,47.7,5400.0,39.1251,39.1415,39.0923,39.1005,5400.0
2013-10-23 15:10:00,47.7,47.73,47.7,47.73,108300.0,39.1005,39.1251,39.1005,39.1251,108300.0
2013-10-23 15:15:00,47.73,47.75,47.68,47.68,25700.0,39.1251,39.1415,39.0841,39.0841,25700.0
2013-10-23 15:20:00,47.67,47.67,47.64,47.66,9300.0,39.0759,39.0759,39.0513,39.0677,9300.0
2013-10-23 15:25:00,47.66,47.7,47.66,47.69,7000.0,39.0677,39.1005,39.0677,39.0923,7000.0
2013-10-23 15:30:00,47.69,47.72,47.68,47.71,6000.0,39.0923,39.1169,39.0841,39.1087,6000.0
2013-10-23 15:35:00,47.71,47.71,47.66,47.69,37200.0,39.1087,39.1087,39.0677,39.0923,37200.0
2013-10-23 15:40:00,47.68,47.7,47.68,47.7,11700.0,39.0841,39.1005,39.0841,39.1005,11700.0
2013-10-23 15:45:00,47.69,47.7,47.66,47.66,43900.0,39.0923,39.1005,39.0677,39.0677,43900.0
2013-10-23 15:50:00,47.67,47.69,47.61,47.61,29000.0,39.0759,39.0923,39.0267,39.0267,29000.0
2013-10-23 15:55:00,47.6,47.61,47.55,47.6,85800.0,39.0185,39.0267,38.9775,39.0185,85800.0
2013-10-24 09:30:00,47.62,47.81,47.6,47.81,14500.0,39.0349,39.1907,39.0185,39.1907,14500.0
2013-10-24 09:35:00,47.77,47.78,47.63,47.63,7400.0,39.1579,39.1661,39.0431,39.0431,7400.0
2013-10-24 09:40:00,47.64,47.72,47.63,47.71,5900.0,39.0513,39.1169,39.0431,39.1087,5900.0
2013-10-24 09:45:00,47.68,47.68,47.61,47.67,5800.0,39.0841,39.0841,39.0267,39.0759,5800.0
2013-10-24 09:50:00,47.67,47.74,47.65,47.67,9800.0,39.0759,39.1333,39.0595,39.0759,9800.0
2013-10-24 09:55:00,47.7,47.7,47.63,47.63,4500.0,39.1005,39.1005,39.0431,39.0431,4500.0
2013-10-24 10:00:00,47.64,47.66,47.59,47.62,8100.0,39.0513,39.0677,39.0103,39.0349,8100.0
2013-10-24 10:05:00,47.62,47.65,47.61,47.63,3600.0,39.0349,39.0595,39.0267,39.0431,3600.0
2013-10-24 10:10:00,47.67,47.71,47.65,47.65,13400.0,39.0759,39.1087,39.0595,39.0595,13400.0
2013-10-24 10:15:00,47.65,47.71,47.62,47.65,7700.0,39.0595,39.1087,39.0349,39.0595,7700.0
2013-10-24 10:20:00,47.66,47.68,47.58,47.58,8800.0,39.0677,39.0841,39.0021,39.0021,8800.0
2013-10-24 10:25:00,47.58,47.58,47.52,47.57,7000.0,39.0021,39.0021,38.953,38.9939,7000.0
2013-10-24 10:30:00,47.58,47.64,47.57,47.62,6600.0,39.0021,39.0513,38.9939,39.0349,6600.0
2013-10-24 10:35:00,47.62,47.67,47.62,47.64,4800.0,39.0349,39.0759,39.0349,39.0513,4800.0
2013-10-24 10:40:00,47.63,47.65,47.61,47.62,6100.0,39.0431,39.0595,39.0267,39.0349,6100.0
2013-10-24 10:45:00,47.62,47.65,47.61,47.62,5100.0,39.0349,39.0595,39.0267,39.0349,5100.0
2013-10-24 10:50:00,47.61,47.62,47.59,47.6,5400.0,39.0267,39.0349,39.0103,39.0185,5400.0
2013-10-24 10:55:00,47.6,47.65,47.6,47.65,5800.0,39.0185,39.0595,39.0185,39.0595,5800.0
2013-10-24 11:00:00,47.64,47.64,47.57,47.58,6700.0,39.0513,39.0513,38.9939,39.0021,6700.0
2013-10-24 11:05:00,47.58,47.67,47.58,47.66,10500.0,39.0021,39.0759,39.0021,39.0677,10500.0
2013-10-24 11:10:00,47.68,47.69,47.61,47.61,6400.0,39.0841,39.0923,39.0267,39.0267,6400.0
2013-10-24 11:15:00,47.62,47.64,47.62,47.62,6900.0,39.0349,39.0513,39.0349,39.0349,6900.0
2013-10-24 11:20:00,47.63,47.66,47.61,47.62,5000.0,39.0431,39.0677,39.0267,39.0349,5000.0
2013-10-24 11:25:00,47.61,47.63,47.6,47.6,3800.0,39.0267,39.0431,39.0185,39.0185,3800.0
2013-10-24 11:30:00,47.59,47.6,47.57,47.57,4300.0,39.0103,39.0185,38.9939,38.9939,4300.0
2013-10-24 11:35:00,47.57,47.59,47.57,47.59,4000.0,38.9939,39.0103,38.9939,39.0103,4000.0
2013-10-24 11:40:00,47.6,47.6,47.55,47.56,2400.0,39.0185,39.0185,38.9775,38.9857,2400.0
2013-10-24 11:45:00,47.57,47.57,47.53,47.54,6500.0,38.9939,38.9939,38.9612,38.9694,6500.0
2013-10-24 11:50:00,47.54,47.54,47.51,47.51,2700.0,38.9694,38.9694,38.9448,38.9448,2700.0
2013-10-24 11:55:00,47.5,47.51,47.49,47.49,4100.0,38.9366,38.9448,38.9284,38.9284,4100.0
2013-10-24 12:00:00,47.47,47.52,47.47,47.51,7500.0,38.912,38.953,38.912,38.9448,7500.0
2013-10-24 12:05:00,47.52,47.58,47.51,47.58,10800.0,38.953,39.0021,38.9448,39.0021,10800.0
2013-10-24 12:10:00,47.58,47.58,47.53,47.54,8200.0,39.0021,39.0021,38.9612,38.9694,8200.0
2013-10-24 12:15:00,47.55,47.56,47.49,47.5,6700.0,38.9775,38.9857,38.9284,38.9366,6700.0
2013-10-24 12:20:00,47.51,47.55,47.5,47.54,21300.0,38.9448,38.9775,38.9366,38.9694,21300.0
2013-10-24 12:25:00,47.54,47.54,47.49,47.49,8700.0,38.9694,38.9694,38.9284,38.9284,8700.0
2013-10-24 12:30:00,47.5,47.5,47.44,47.44,2800.0,38.9366,38.9366,38.8874,38.8874,2800.0
2013-10-24 12:35:00,47.43,47.48,47.43,47.47,6300.0,38.8792,38.9202,38.8792,38.912,6300.0
2013-10-24 12:40:00,47.47,47.49,47.46,47.49,7700.0,38.912,38.9284,38.9038,38.9284,7700.0
2013-10-24 12:45:00,47.5,47.51,47.5,47.5,3900.0,38.9366,38.9448,38.9366,38.9366,3900.0
2013-10-24 12:50:00,47.49,47.51,47.48,47.48,6500.0,38.9284,38.9448,38.9202,38.9202,6500.0
2013-10-24 12:55:00,47.49,47.53,47.47,47.52,28400.0,38.9284,38.9612,38.912,38.953,28400.0
2013-10-24 13:00:00,47.51,47.52,47.48,47.5,8100.0,38.9448,38.953,38.9202,38.9366,8100.0
2013-10-24 13:05:00,47.49,47.51,47.48,47.49,7200.0,38.9284,38.9448,38.9202,38.9284,7200.0
2013-10-24 13:10:00,47.5,47.5,47.46,47.46,5500.0,38.9366,38.9366,38.9038,38.9038,5500.0
2013-10-24 13:15:00,47.45,47.48,47.44,47.48,10200.0,38.8956,38.9202,38.8874,38.9202,10200.0
2013-10-24 13:20:00,47.46,47.5,47.46,47.49,5300.0,38.9038,38.9366,38.9038,38.9284,5300.0
2013-10-24 13:25:00,47.5,47.53,47.49,47.5,5400.0,38.9366,38.9612,38.9284,38.9366,5400.0
2013-10-24 13:30:00,47.49,47.52,47.47,47.51,4800.0,38.9284,38.953,38.912,38.9448,4800.0
2013-10-24 13:35:00,47.49,47.5,47.47,47.47,5100.0,38.9284,38.9366,38.912,38.912,5100.0
2013-10-24 13:40:00,47.47,47.5,47.47,47.5,9300.0,38.912,38.9366,38.912,38.9366,9300.0
2013-10-24 13:45:00,47.5,47.5,47.46,47.47,5300.0,38.9366,38.9366,38.9038,38.912,5300.0
2013-10-24 13:50:00,47.46,47.46,47.42,47.43,4200.0,38.9038,38.9038,38.871,38.8792,4200.0
2013-10-24 13:55:00,47.42,47.45,47.42,47.44,4200.0,38.871,38.8956,38.871,38.8874,4200.0
2013-10-24 14:00:00,47.44,47.45,47.4,47.42,5000.0,38.8874,38.8956,38.8546,38.871,5000.0
2013-10-24 14:05:00,47.42,47.46,47.41,47.44,6100.0,38.871,38.9038,38.8628,38.8874,6100.0
2013-10-24 14:10:00,47.45,47.45,47.44,47.44,4000.0,38.8956,38.8956,38.8874,38.8874,4000.0
2013-10-24 14:15:00,47.44,47.47,47.44,47.47,5000.0,38.8874,38.912,38.8874,38.912,5000.0
2013-10-24 14:20:00,47.47,47.49,47.47,47.47,4300.0,38.912,38.9284,38.912,38.912,4300.0
2013-10-24 14:25:00,47.47,47.51,47.47,47.49,10600.0,38.912,38.9448,38.912,38.9284,10600.0
2013-10-24 14:30:00,47.49,47.49,47.46,47.48,5300.0,38.9284,38.9284,38.9038,38.9202,5300.0
2013-10-24 14:35:00,47.48,47.49,47.48,47.48,6500.0,38.9202,38.9284,38.9202,38.9202,6500.0
2013-10-24 14:40:00,47.49,47.51,47.47,47.51,11300.0,38.9284,38.9448,38.912,38.9448,11300.0
2013-10-24 14:45:00,47.51,47.52,47.49,47.5,13100.0,38.9448,38.953,38.9284,38.9366,13100.0
2013-10-24 14:50:00,47.5,47.51,47.49,47.5,9800.0,38.9366,38.9448,38.9284,38.9366,9800.0
2013-10-24 14:55:00,47.5,47.51,47.49,47.5,8100.0,38.9366,38.9448,38.9284,38.9366,8100.0
2013-10-24 15:00:00,47.5,47.5,47.48,47.48,4600.0,38.9366,38.9366,38.9202,38.9202,4600.0
2013-10-24 15:05:00,47.48,47.51,47.47,47.48,16900.0,38.9202,38.9448,38.912,38.9202,16900.0
2013-10-24 15:10:00,47.49,47.5,47.47,47.47,7100.0,38.9284,38.9366,38.912,38.912,7100.0
2013-10-24 15:15:00,47.47,47.49,47.46,47.46,15300.0,38.912,38.9284,38.9038,38.9038,15300.0
2013-10-24 15:20:00,47.47,47.48,47.45,47.46,18800.0,38.912,38.9202,38.8956,38.9038,18800.0
2013-10-24 15:25:00,47.46,47.55,47.46,47.52,34000.0,38.9038,38.9775,38.9038,38.953,34000.0
2013-10-24 15:30:00,47.51,47.51,47.46,47.48,13300.0,38.9448,38.9448,38.9038,38.9202,13300.0
2013-10-24 15:35:00,47.48,47.49,47.47,47.48,15400.0,38.9202,38.9284,38.912,38.9202,15400.0
2013-10-24 15:40:00,47.48,47.49,47.43,47.43,16200.0,38.9202,38.9284,38.8792,38.8792,16200.0
2013-10-24 15:45:00,47.43,47.47,47.41,47.44,31200.0,38.8792,38.912,38.8628,38.8874,31200.0
2013-10-24 15:50:00,47.45,47.48,47.44,47.46,35400.0,38.8956,38.9202,38.8874,38.9038,35400.0
2013-10-24 15:55:00,47.47,47.5,47.45,47.47,46800.0,38.912,38.9366,38.8956,38.912,46800.0
2013-10-25 09:30:00,47.52,47.54,47.39,47.5,7700.0,38.953,38.9694,38.8464,38.9366,7700.0
2013-10-25 09:35:00,47.42,47.54,47.42,47.48,1800.0,38.871,38.9694,38.871,38.9202,1800.0
2013-10-25 09:40:00,47.48,47.62,47.45,47.59,3100.0,38.9202,39.0349,38.8956,39.0103,3100.0
2013-10-25 09:45:00,47.61,47.63,47.55,47.58,6000.0,39.0267,39.0431,38.9775,39.0021,6000.0
2013-10-25 09:50:00,47.58,47.58,47.45,47.45,1500.0,39.0021,39.0021,38.8956,38.8956,1500.0
2013-10-25 09:55:00,47.43,47.49,47.42,47.45,3100.0,38.8792,38.9284,38.871,38.8956,3100.0
2013-10-25 10:00:00,47.44,47.52,47.44,47.46,2800.0,38.8874,38.953,38.8874,38.9038,2800.0
2013-10-25 10:05:00,47.46,47.47,47.45,47.46,3000.0,38.9038,38.912,38.8956,38.9038,3000.0
2013-10-25 10:10:00,47.46,47.48,47.43,47.43,5100.0,38.9038,38.9202,38.8792,38.8792,5100.0
2013-10-25 10:15:00,47.43,47.43,47.38,47.43,3100.0,38.8792,38.8792,38.8382,38.8792,3100.0
2013-10-25 10:20:00,47.42,47.47,47.39,47.45,18500.0,38.871,38.912,38.8464,38.8956,18500.0
2013-10-25 10:25:00,47.45,47.47,47.43,47.44,3700.0,38.8956,38.912,38.8792,38.8874,3700.0
2013-10-25 10:30:00,47.45,47.45,47.44,47.44,1400.0,38.8956,38.8956,38.8874,38.8874,1400.0
2013-10-25 10:35:00,47.45,47.5,47.44,47.47,3800.0,38.8956,38.9366,38.8874,38.912,3800.0
2013-10-25 10:40:00,47.47,47.5,47.46,47.46,1200.0,38.912,38.9366,38.9038,38.9038,1200.0
2013-10-25 10:45:00,47.46,47.56,47.46,47.54,2900.0,38.9038,38.9857,38.9038,38.9694,2900.0
2013-10-25 10:50:00,47.57,47.57,47.53,47.53,5500.0,38.9939,38.9939,38.9612,38.9612,5500.0
2013-10-25 10:55:00,47.53,47.53,47.48,47.5,3000.0,38.9612,38.9612,38.9202,38.9366,3000.0
2013-10-25 11:00:00,47.49,47.52,47.48,47.48,8800.0,38.9284,38.953,38.9202,38.9202,8800.0
2013-10-25 11:05:00,47.48,47.51,47.46,47.46,7000.0,38.9202,38.9448,38.9038,38.9038,7000.0
2013-10-25 11:10:00,47.46,47.51,47.46,47.48,4600.0,38.9038,38.9448,38.9038,38.9202,4600.0
2013-10-25 11:15:00,47.48,47.51,47.48,47.48,2700.0,38.9202,38.9448,38.9202,38.9202,2700.0
2013-10-25 11:20:00,47.49,47.51,47.44,47.47,3900.0,38.9284,38.9448,38.8874,38.912,3900.0
2013-10-25 11:25:00,47.47,47.5,47.46,47.5,3700.0,38.912,38.9366,38.9038,38.9366,3700.0
2013-10-25 11:30:00,47.5,47.51,47.49,47.49,12000.0,38.9366,38.9448,38.9284,38.9284,12000.0
2013-10-25 11:35:00,47.48,47.48,47.42,47.42,2600.0,38.9202,38.9202,38.871,38.871,2600.0
2013-10-25 11:40:00,47.42,47.43,47.4,47.41,2400.0,38.871,38.8792,38.8546,38.8628,2400.0
2013-10-25 11:45:00,47.4,47.41,47.4,47.41,2400.0,38.8546,38.8628,38.8546,38.8628,2400.0
2013-10-25 11:50:00,47.4,47.41,47.36,47.37,7300.0,38.8546,38.8628,38.8218,38.83,7300.0
2013-10-25 11:55:00,47.37,47.38,47.35,47.35,3500.0,38.83,38.8382,38.8136,38.8136,3500.0
2013-10-25 12:00:00,47.35,47.36,47.33,47.33,3800.0,38.8136,38.8218,38.7972,38.7972,3800.0
2013-10-25 12:05:00,47.33,47.36,47.31,47.36,1700.0,38.7972,38.8218,38.7808,38.8218,1700.0
2013-10-25 12:10:00,47.36,47.37,47.31,47.33,3700.0,38.8218,38.83,38.7808,38.7972,3700.0
2013-10-25 12:15:00,47.34,47.41,47.34,47.41,2800.0,38.8054,38.8628,38.8054,38.8628,2800.0
2013-10-25 12:20:00,47.41,47.43,47.4,47.4,2400.0,38.8628,38.8792,38.8546,38.8546,2400.0
2013-10-25 12:25:00,47.39,47.44,47.39,47.44,2700.0,38.8464,38.8874,38.8464,38.8874,2700.0
2013-10-25 12:30:00,47.43,47.46,47.43,47.44,2400.0,38.8792,38.9038,38.8792,38.8874,2400.0
2013-10-25 12:35:00,47.43,47.46,47.42,47.45,2900.0,38.8792,38.9038,38.871,38.8956,2900.0
2013-10-25 12:40:00,47.45,47.47,47.44,47.44,3000.0,38.8956,38.912,38.8874,38.8874,3000.0
2013-10-25 12:45:00,47.45,47.51,47.45,47.49,6000.0,38.8956,38.9448,38.8956,38.9284,6000.0
2013-10-25 12:50:00,47.49,47.49,47.44,47.45,5700.0,38.9284,38.9284,38.8874,38.8956,5700.0
2013-10-25 12:55:00,47.44,47.45,47.41,47.45,4000.0,38.8874,38.8956,38.8628,38.8956,4000.0
2013-10-25 13:00:00,47.45,47.46,47.44,47.44,1600.0,38.8956,38.9038,38.8874,38.8874,1600.0
2013-10-25 13:05:00,47.43,47.43,47.41,47.41,1000.0,38.8792,38.8792,38.8628,38.8628,1000.0
2013-10-25 13:10:00,47.41,47.43,47.41,47.43,3500.0,38.8628,38.8792,38.8628,38.8792,3500.0
2013-10-25 13:15:00,47.44,47.45,47.43,47.44,6200.0,38.8874,38.8956,38.8792,38.8874,6200.0
2013-10-25 13:20:00,47.43,47.43,47.4,47.42,3500.0,38.8792,38.8792,38.8546,38.871,3500.0
2013-10-25 13:25:00,47.42,47.42,47.39,47.4,2200.0,38.871,38.871,38.8464,38.8546,2200.0
2013-10-25 13:30:00,47.4,47.41,47.4,47.4,3000.0,38.8546,38.8628,38.8546,38.8546,3000.0
2013-10-25 13:35:00,47.41,47.46,47.41,47.46,4200.0,38.8628,38.9038,38.8628,38.9038,4200.0
2013-10-25 13:40:00,47.46,47.46,47.44,47.44,3900.0,38.9038,38.9038,38.8874,38.8874,3900.0
2013-10-25 13:45:00,47.44,47.46,47.42,47.43,3300.0,38.8874,38.9038,38.871,38.8792,3300.0
2013-10-25 13:50:00,47.41,47.43,47.41,47.43,2800.0,38.8628,38.8792,38.8628,38.8792,2800.0
2013-10-25 13:55:00,47.44,47.46,47.43,47.45,9300.0,38.8874,38.9038,38.8792,38.8956,9300.0
2013-10-25 14:00:00,47.46,47.48,47.45,47.48,5400.0,38.9038,38.9202,38.8956,38.9202,5400.0
2013-10-25 14:05:00,47.47,47.5,47.45,47.46,5000.0,38.912,38.9366,38.8956,38.9038,5000.0
2013-10-25 14:10:00,47.46,47.47,47.44,47.44,3200.0,38.9038,38.912,38.8874,38.8874,3200.0
2013-10-25 14:15:00,47.44,47.48,47.44,47.48,2000.0,38.8874,38.9202,38.8874,38.9202,2000.0
2013-10-25 14:20:00,47.48,47.5,47.48,47.49,3200.0,38.9202,38.9366,38.9202,38.9284,3200.0
2013-10-25 14:25:00,47.49,47.5,47.48,47.49,6000.0,38.9284,38.9366,38.9202,38.9284,6000.0
2013-10-25 14:30:00,47.5,47.51,47.49,47.5,3300.0,38.9366,38.9448,38.9284,38.9366,3300.0
2013-10-25 14:35:00,47.49,47.49,47.45,47.45,6500.0,38.9284,38.9284,38.8956,38.8956,6500.0
2013-10-25 14:40:00,47.44,47.49,47.44,47.45,7700.0,38.8874,38.9284,38.8874,38.8956,7700.0
2013-10-25 14:45:00,47.45,47.46,47.44,47.45,5300.0,38.8956,38.9038,38.8874,38.8956,5300.0
2013-10-25 14:50:00,47.45,47.45,47.43,47.43,4500.0,38.8956,38.8956,38.8792,38.8792,4500.0
2013-10-25 14:55:00,47.45,47.5,47.45,47.49,114100.0,38.8956,38.9366,38.8956,38.9284,114100.0
2013-10-25 15:00:00,47.49,47.5,47.48,47.5,16200.0,38.9284,38.9366,38.9202,38.9366,16200.0
2013-10-25 15:05:00,47.49,47.5,47.47,47.48,4900.0,38.9284,38.9366,38.912,38.9202,4900.0
2013-10-25 15:10:00,47.49,47.5,47.48,47.49,20600.0,38.9284,38.9366,38.9202,38.9284,20600.0
2013-10-25 15:15:00,47.51,47.51,47.51,47.51,6600.0,38.9448,38.9448,38.9448,38.9448,6600.0
2013-10-25 15:20:00,47.52,47.52,47.5,47.51,6800.0,38.953,38.953,38.9366,38.9448,6800.0
2013-10-25 15:25:00,47.51,47.52,47.51,47.52,7000.0,38.9448,38.953,38.9448,38.953,7000.0
2013-10-25 15:30:00,47.52,47.53,47.47,47.47,21800.0,38.953,38.9612,38.912,38.912,21800.0
2013-10-25 15:35:00,47.48,47.49,47.48,47.49,7800.0,38.9202,38.9284,38.9202,38.9284,7800.0
2013-10-25 15:40:00,47.49,47.5,47.48,47.5,14800.0,38.9284,38.9366,38.9202,38.9366,14800.0
2013-10-25 15:45:00,47.51,47.52,47.47,47.48,69300.0,38.9448,38.953,38.912,38.9202,69300.0
2013-10-25 15:50:00,47.48,47.51,47.48,47.49,59500.0,38.9202,38.9448,38.9202,38.9284,59500.0
2013-10-25 15:55:00,47.48,47.5,47.43,47.45,158700.0,38.9202,38.9366,38.8792,38.8956,158700.0
2013-10-28 09:30:00,47.44,47.47,47.31,47.36,11100.0,38.8874,38.912,38.7808,38.8218,11100.0
2013-10-28 09:35:00,47.37,47.45,47.37,47.42,7500.0,38.83,38.8956,38.83,38.871,7500.0
2013-10-28 09:40:00,47.4,47.45,47.39,47.43,6500.0,38.8546,38.8956,38.8464,38.8792,6500.0
2013-10-28 09:45:00,47.44,47.5,47.4,47.43,15000.0,38.8874,38.9366,38.8546,38.8792,15000.0
2013-10-28 09:50:00,47.43,47.43,47.37,47.42,7500.0,38.8792,38.8792,38.83,38.871,7500.0
2013-10-28 09:55:00,47.41,47.45,47.4,47.45,40800.0,38.8628,38.8956,38.8546,38.8956,40800.0
2013-10-28 10:00:00,47.44,47.47,47.34,47.47,18500.0,38.8874,38.912,38.8054,38.912,18500.0
2013-10-28 10:05:00,47.47,47.49,47.43,47.44,21700.0,38.912,38.9284,38.8792,38.8874,21700.0
2013-10-28 10:10:00,47.45,47.5,47.44,47.49,28300.0,38.8956,38.9366,38.8874,38.9284,28300.0
2013-10-28 10:15:00,47.5,47.5,47.46,47.46,10800.0,38.9366,38.9366,38.9038,38.9038,10800.0
2013-10-28 10:20:00,47.47,47.48,47.43,47.44,15200.0,38.912,38.9202,38.8792,38.8874,15200.0
2013-10-28 10:25:00,47.44,47.45,47.42,47.43,2300.0,38.8874,38.8956,38.871,38.8792,2300.0
2013-10-28 10:30:00,47.42,47.42,47.37,47.38,14400.0,38.871,38.871,38.83,38.8382,14400.0
2013-10-28 10:35:00,47.38,47.4,47.37,47.4,9300.0,38.8382,38.8546,38.83,38.8546,9300.0
2013-10-28 10:40:00,47.4,47.4,47.37,47.38,7300.0,38.8546,38.8546,38.83,38.8382,7300.0
2013-10-28 10:45:00,47.39,47.41,47.37,47.38,7700.0,38.8464,38.8628,38.83,38.8382,7700.0
2013-10-28 10:50:00,47.38,47.38,47.36,47.36,5700.0,38.8382,38.8382,38.8218,38.8218,5700.0
2013-10-28 10:55:00,47.35,47.35,47.29,47.3,5700.0,38.8136,38.8136,38.7644,38.7726,5700.0
2013-10-28 11:00:00,47.3,47.3,47.25,47.26,15300.0,38.7726,38.7726,38.7316,38.7398,15300.0
2013-10-28 11:05:00,47.26,47.26,47.24,47.25,7500.0,38.7398,38.7398,38.7234,38.7316,7500.0
2013-10-28 11:10:00,47.25,47.26,47.24,47.25,5800.0,38.7316,38.7398,38.7234,38.7316,5800.0
2013-10-28 11:15:00,47.26,47.26,47.21,47.25,12900.0,38.7398,38.7398,38.6988,38.7316,12900.0
2013-10-28 11:20:00,47.24,47.25,47.18,47.21,10600.0,38.7234,38.7316,38.6743,38.6988,10600.0
2013-10-28 11:25:00,47.2,47.25,47.2,47.25,4700.0,38.6906,38.7316,38.6906,38.7316,4700.0
2013-10-28 11:30:00,47.26,47.28,47.23,47.26,12200.0,38.7398,38.7562,38.7152,38.7398,12200.0
2013-10-28 11:35:00,47.26,47.32,47.26,47.3,7300.0,38.7398,38.789,38.7398,38.7726,7300.0
2013-10-28 11:40:00,47.3,47.31,47.26,47.26,8100.0,38.7726,38.7808,38.7398,38.7398,8100.0
2013-10-28 11:45:00,47.27,47.3,47.24,47.3,14700.0,38.748,38.7726,38.7234,38.7726,14700.0
2013-10-28 11:50:00,47.3,47.32,47.27,47.31,8600.0,38.7726,38.789,38.748,38.7808,8600.0
2013-10-28 11:55:00,47.32,47.37,47.28,47.33,23300.0,38.789,38.83,38.7562,38.7972,23300.0
2013-10-28 12:00:00,47.33,47.33,47.29,47.3,1600.0,38.7972,38.7972,38.7644,38.7726,1600.0
2013-10-28 12:05:00,47.3,47.32,47.29,47.32,10600.0,38.7726,38.789,38.7644,38.789,10600.0
2013-10-28 12:10:00,47.32,47.34,47.32,47.33,6900.0,38.789,38.8054,38.789,38.7972,6900.0
2013-10-28 12:15:00,47.33,47.36,47.3,47.34,16100.0,38.7972,38.8218,38.7726,38.8054,16100.0
2013-10-28 12:20:00,47.33,47.34,47.33,47.33,3200.0,38.7972,38.8054,38.7972,38.7972,3200.0
2013-10-28 12:25:00,47.32,47.33,47.31,47.32,4200.0,38.789,38.7972,38.7808,38.789,4200.0
2013-10-28 12:30:00,47.31,47.32,47.25,47.29,12100.0,38.7808,38.789,38.7316,38.7644,12100.0
2013-10-28 12:35:00,47.29,47.29,47.23,47.25,8500.0,38.7644,38.7644,38.7152,38.7316,8500.0
2013-10-28 12:40:00,47.25,47.27,47.25,47.27,6700.0,38.7316,38.748,38.7316,38.748,6700.0
2013-10-28 12:45:00,47.28,47.28,47.24,47.25,13900.0,38.7562,38.7562,38.7234,38.7316,13900.0
2013-10-28 12:50:00,47.25,47.26,47.2,47.2,10800.0,38.7316,38.7398,38.6906,38.6906,10800.0
2013-10-28 12:55:00,47.2,47.2,47.18,47.2,13200.0,38.6906,38.6906,38.6743,38.6906,13200.0
2013-10-28 13:00:00,47.2,47.21,47.18,47.19,21700.0,38.6906,38.6988,38.6743,38.6825,21700.0
2013-10-28 13:05:00,47.19,47.22,47.19,47.19,12700.0,38.6825,38.707,38.6825,38.6825,12700.0
2013-10-28 13:10:00,47.2,47.26,47.2,47.23,10400.0,38.6906,38.7398,38.6906,38.7152,10400.0
2013-10-28 13:15:00,47.23,47.24,47.16,47.17,23500.0,38.7152,38.7234,38.6579,38.6661,23500.0
2013-10-28 13:20:00,47.18,47.18,47.15,47.15,8600.0,38.6743,38.6743,38.6497,38.6497,8600.0
2013-10-28 13:25:00,47.16,47.16,47.14,47.14,7600.0,38.6579,38.6579,38.6415,38.6415,7600.0
2013-10-28 13:30:00,47.14,47.16,47.12,47.13,15000.0,38.6415,38.6579,38.6251,38.6333,15000.0
2013-10-28 13:35:00,47.14,47.16,47.14,47.15,10800.0,38.6415,38.6579,38.6415,38.6497,10800.0
2013-10-28 13:40:00,47.16,47.16,47.12,47.12,18500.0,38.6579,38.6579,38.6251,38.6251,18500.0
2013-10-28 13:45:00,47.12,47.12,47.07,47.07,19100.0,38.6251,38.6251,38.5841,38.5841,19100.0
2013-10-28 13:50:00,47.07,47.11,47.07,47.11,10500.0,38.5841,38.6169,38.5841,38.6169,10500.0
2013-10-28 13:55:00,47.11,47.11,47.02,47.03,29600.0,38.6169,38.6169,38.5431,38.5513,29600.0
2013-10-28 14:00:00,47.04,47.05,46.97,46.99,21500.0,38.5595,38.5677,38.5021,38.5185,21500.0
2013-10-28 14:05:00,47.0,47.02,46.98,47.0,26200.0,38.5267,38.5431,38.5103,38.5267,26200.0
2013-10-28 14:10:00,47.0,47.0,46.98,46.99,15100.0,38.5267,38.5267,38.5103,38.5185,15100.0
2013-10-28 14:15:00,47.0,47.02,46.97,46.98,27400.0,38.5267,38.5431,38.5021,38.5103,27400.0
2013-10-28 14:20:00,46.98,47.0,46.98,47.0,25700.0,38.5103,38.5267,38.5103,38.5267,25700.0
2013-10-28 14:25:00,47.0,47.08,46.99,47.08,55000.0,38.5267,38.5923,38.5185,38.5923,55000.0
2013-10-28 14:30:00,47.08,47.12,47.08,47.1,26600.0,38.5923,38.6251,38.5923,38.6087,26600.0
2013-10-28 14:35:00,47.09,47.13,47.09,47.1,27300.0,38.6005,38.6333,38.6005,38.6087,27300.0
2013-10-28 14:40:00,47.11,47.12,47.09,47.1,18700.0,38.6169,38.6251,38.6005,38.6087,18700.0
2013-10-28 14:45:00,47.11,47.11,47.09,47.09,10200.0,38.6169,38.6169,38.6005,38.6005,10200.0
2013-10-28 14:50:00,47.1,47.1,47.09,47.1,5800.0,38.6087,38.6087,38.6005,38.6087,5800.0
2013-10-28 14:55:00,47.09,47.1,47.01,47.04,49600.0,38.6005,38.6087,38.5349,38.5595,49600.0
2013-10-28 15:00:00,47.04,47.06,47.0,47.06,76100.0,38.5595,38.5759,38.5267,38.5759,76100.0
2013-10-28 15:05:00,47.05,47.06,47.02,47.02,17700.0,38.5677,38.5759,38.5431,38.5431,17700.0
2013-10-28 15:10:00,47.01,47.07,47.01,47.03,33900.0,38.5349,38.5841,38.5349,38.5513,33900.0
2013-10-28 15:15:00,47.04,47.04,46.99,47.02,20800.0,38.5595,38.5595,38.5185,38.5431,20800.0
2013-10-28 15:20:00,47.02,47.08,47.01,47.08,19900.0,38.5431,38.5923,38.5349,38.5923,19900.0
2013-10-28 15:25:00,47.08,47.08,47.02,47.05,30700.0,38.5923,38.5923,38.5431,38.5677,30700.0
2013-10-28 15:30:00,47.05,47.07,47.04,47.04,18900.0,38.5677,38.5841,38.5595,38.5595,18900.0
2013-10-28 15:35:00,47.05,47.06,47.04,47.05,25300.0,38.5677,38.5759,38.5595,38.5677,25300.0
2013-10-28 15:40:00,47.05,47.06,47.02,47.04,60600.0,38.5677,38.5759,38.5431,38.5595,60600.0
2013-10-28 15:45:00,47.04,47.04,46.98,46.99,36900.0,38.5595,38.5595,38.5103,38.5185,36900.0
2013-10-28 15:50:00,46.99,46.99,46.93,46.94,49800.0,38.5185,38.5185,38.4693,38.4775,49800.0
2013-10-28 15:55:00,46.95,46.99,46.94,46.94,162300.0,38.4857,38.5185,38.4775,38.4775,162300.0
2013-10-29 09:30:00,47.3,48.61,46.99,48.4,41100.0,38.7726,39.8464,38.5185,39.6743,41100.0
2013-10-29 09:35:00,48.49,48.67,48.25,48.36,44200.0,39.7481,39.8956,39.5514,39.6415,44200.0
2013-10-29 09:40:00,48.37,48.85,48.26,48.63,43800.0,39.6497,40.0432,39.5595,39.8628,43800.0
2013-10-29 09:45:00,48.61,49.2,48.6,49.15,23000.0,39.8464,40.3301,39.8383,40.2891,23000.0
2013-10-29 09:50:00,49.21,49.22,48.85,49.03,36800.0,40.3383,40.3465,40.0432,40.1907,36800.0
2013-10-29 09:55:00,49.03,49.09,48.83,48.83,27700.0,40.1907,40.2399,40.0268,40.0268,27700.0
2013-10-29 10:00:00,48.84,48.95,48.68,48.79,75800.0,40.035,40.1252,39.9038,39.994,75800.0
2013-10-29 10:05:00,48.79,48.92,48.72,48.77,55200.0,39.994,40.1006,39.9366,39.9776,55200.0
2013-10-29 10:10:00,48.76,48.8,48.74,48.78,49100.0,39.9694,40.0022,39.953,39.9858,49100.0
2013-10-29 10:15:00,48.78,48.8,48.74,48.79,37700.0,39.9858,40.0022,39.953,39.994,37700.0
2013-10-29 10:20:00,48.8,48.8,48.79,48.8,13900.0,40.0022,40.0022,39.994,40.0022,13900.0
2013-10-29 10:25:00,48.8,48.99,48.79,48.91,41300.0,40.0022,40.1579,39.994,40.0924,41300.0
2013-10-29 10:30:00,48.91,49.0,48.74,48.85,30100.0,40.0924,40.1661,39.953,40.0432,30100.0
2013-10-29 10:35:00,48.85,48.88,48.75,48.75,18100.0,40.0432,40.0678,39.9612,39.9612,18100.0
2013-10-29 10:40:00,48.76,48.88,48.73,48.88,35500.0,39.9694,40.0678,39.9448,40.0678,35500.0
2013-10-29 10:45:00,48.87,49.17,48.87,49.04,15800.0,40.0596,40.3055,40.0596,40.1989,15800.0
2013-10-29 10:50:00,49.03,49.03,48.94,48.96,18200.0,40.1907,40.1907,40.117,40.1334,18200.0
2013-10-29 10:55:00,48.97,48.99,48.83,48.83,15300.0,40.1415,40.1579,40.0268,40.0268,15300.0
2013-10-29 11:00:00,48.82,48.88,48.82,48.88,17800.0,40.0186,40.0678,40.0186,40.0678,17800.0
2013-10-29 11:05:00,48.88,48.89,48.87,48.87,15700.0,40.0678,40.076,40.0596,40.0596,15700.0
2013-10-29 11:10:00,48.87,48.87,48.79,48.8,11200.0,40.0596,40.0596,39.994,40.0022,11200.0
2013-10-29 11:15:00,48.8,48.87,48.78,48.83,13600.0,40.0022,40.0596,39.9858,40.0268,13600.0
2013-10-29 11:20:00,48.79,48.88,48.75,48.88,13600.0,39.994,40.0678,39.9612,40.0678,13600.0
2013-10-29 11:25:00,48.87,48.87,48.75,48.81,8700.0,40.0596,40.0596,39.9612,40.0104,8700.0
2013-10-29 11:30:00,48.83,48.84,48.58,48.61,16600.0,40.0268,40.035,39.8219,39.8464,16600.0
2013-10-29 11:35:00,48.61,48.77,48.61,48.76,16100.0,39.8464,39.9776,39.8464,39.9694,16100.0
2013-10-29 11:40:00,48.76,48.99,48.75,48.97,17400.0,39.9694,40.1579,39.9612,40.1415,17400.0
2013-10-29 11:45:00,48.96,48.97,48.86,48.96,11300.0,40.1334,40.1415,40.0514,40.1334,11300.0
2013-10-29 11:50:00,48.96,49.18,48.94,49.16,76900.0,40.1334,40.3137,40.117,40.2973,76900.0
2013-10-29 11:55:00,49.16,49.16,49.0,49.0,12000.0,40.2973,40.2973,40.1661,40.1661,12000.0
2013-10-29 12:00:00,49.03,49.16,49.0,49.14,19900.0,40.1907,40.2973,40.1661,40.2809,19900.0
2013-10-29 12:05:00,49.14,49.18,49.14,49.16,11300.0,40.2809,40.3137,40.2809,40.2973,11300.0
2013-10-29 12:10:00,49.16,49.18,49.12,49.12,10400.0,40.2973,40.3137,40.2645,40.2645,10400.0
2013-10-29 12:15:00,49.13,49.13,49.12,49.13,16800.0,40.2727,40.2727,40.2645,40.2727,16800.0
2013-10-29 12:20:00,49.13,49.14,49.11,49.14,18500.0,40.2727,40.2809,40.2563,40.2809,18500.0
2013-10-29 12:25:00,49.14,49.38,49.13,49.38,22200.0,40.2809,40.4776,40.2727,40.4776,22200.0
2013-10-29 12:30:00,49.35,49.35,49.23,49.3,33800.0,40.453,40.453,40.3547,40.4121,33800.0
2013-10-29 12:35:00,49.3,49.32,49.26,49.31,11800.0,40.4121,40.4284,40.3793,40.4203,11800.0
2013-10-29 12:40:00,49.31,49.47,49.3,49.43,18600.0,40.4203,40.5514,40.4121,40.5186,18600.0
2013-10-29 12:45:00,49.43,49.43,49.33,49.4,9400.0,40.5186,40.5186,40.4366,40.494,9400.0
2013-10-29 12:50:00,49.39,49.47,49.39,49.46,9400.0,40.4858,40.5514,40.4858,40.5432,9400.0
2013-10-29 12:55:00,49.44,49.44,49.39,49.39,15800.0,40.5268,40.5268,40.4858,40.4858,15800.0
2013-10-29 13:00:00,49.39,49.45,49.35,49.4,18000.0,40.4858,40.535,40.453,40.494,18000.0
2013-10-29 13:05:00,49.4,49.56,49.39,49.56,34300.0,40.494,40.6252,40.4858,40.6252,34300.0
2013-10-29 13:10:00,49.56,49.63,49.52,49.53,23600.0,40.6252,40.6826,40.5924,40.6006,23600.0
2013-10-29 13:15:00,49.53,49.53,49.45,49.46,7800.0,40.6006,40.6006,40.535,40.5432,7800.0
2013-10-29 13:20:00,49.46,49.47,49.41,49.42,19700.0,40.5432,40.5514,40.5022,40.5104,19700.0
2013-10-29 13:25:00,49.41,49.42,49.36,49.39,23600.0,40.5022,40.5104,40.4612,40.4858,23600.0
2013-10-29 13:30:00,49.39,49.42,49.37,49.39,26400.0,40.4858,40.5104,40.4694,40.4858,26400.0
2013-10-29 13:35:00,49.39,49.39,49.33,49.33,15600.0,40.4858,40.4858,40.4366,40.4366,15600.0
2013-10-29 13:40:00,49.34,49.42,49.34,49.42,11200.0,40.4448,40.5104,40.4448,40.5104,11200.0
2013-10-29 13:45:00,49.43,49.51,49.43,49.47,8100.0,40.5186,40.5842,40.5186,40.5514,8100.0
2013-10-29 13:50:00,49.46,49.46,49.41,49.43,11200.0,40.5432,40.5432,40.5022,40.5186,11200.0
2013-10-29 13:55:00,49.43,49.47,49.42,49.47,13300.0,40.5186,40.5514,40.5104,40.5514,13300.0
2013-10-29 14:00:00,49.47,49.47,49.42,49.44,12200.0,40.5514,40.5514,40.5104,40.5268,12200.0
2013-10-29 14:05:00,49.44,49.45,49.36,49.36,8800.0,40.5268,40.535,40.4612,40.4612,8800.0
2013-10-29 14:10:00,49.37,49.44,49.35,49.44,19300.0,40.4694,40.5268,40.453,40.5268,19300.0
2013-10-29 14:15:00,49.43,49.43,49.38,49.39,14400.0,40.5186,40.5186,40.4776,40.4858,14400.0
2013-10-29 14:20:00,49.38,49.39,49.38,49.39,12800.0,40.4776,40.4858,40.4776,40.4858,12800.0
2013-10-29 14:25:00,49.38,49.5,49.38,49.45,40200.0,40.4776,40.576,40.4776,40.535,40200.0
2013-10-29 14:30:00,49.44,49.44,49.29,49.32,30700.0,40.5268,40.5268,40.4039,40.4284,30700.0
2013-10-29 14:35:00,49.32,49.36,49.29,49.36,19200.0,40.4284,40.4612,40.4039,40.4612,19200.0
2013-10-29 14:40:00,49.36,49.37,49.31,49.31,10000.0,40.4612,40.4694,40.4203,40.4203,10000.0
2013-10-29 14:45:00,49.32,49.35,49.31,49.34,6600.0,40.4284,40.453,40.4203,40.4448,6600.0
2013-10-29 14:50:00,49.35,49.36,49.33,49.35,33800.0,40.453,40.4612,40.4366,40.453,33800.0
2013-10-29 14:55:00,49.35,49.37,49.24,49.28,28900.0,40.453,40.4694,40.3629,40.3957,28900.0
2013-10-29 15:00:00,49.27,49.36,49.27,49.32,18300.0,40.3875,40.4612,40.3875,40.4284,18300.0
2013-10-29 15:05:00,49.32,49.33,49.28,49.29,25300.0,40.4284,40.4366,40.3957,40.4039,25300.0
2013-10-29 15:10:00,49.29,49.32,49.27,49.28,16300.0,40.4039,40.4284,40.3875,40.3957,16300.0
2013-10-29 15:15:00,49.28,49.28,49.24,49.25,63800.0,40.3957,40.3957,40.3629,40.3711,63800.0
2013-10-29 15:20:00,49.25,49.26,49.16,49.16,23300.0,40.3711,40.3793,40.2973,40.2973,23300.0
2013-10-29 15:25:00,49.16,49.26,49.16,49.24,19300.0,40.2973,40.3793,40.2973,40.3629,19300.0
2013-10-29 15:30:00,49.24,49.24,49.12,49.17,61400.0,40.3629,40.3629,40.2645,40.3055,61400.0
2013-10-29 15:35:00,49.17,49.24,49.16,49.2,33000.0,40.3055,40.3629,40.2973,40.3301,33000.0
2013-10-29 15:40:00,49.21,49.22,49.17,49.19,28900.0,40.3383,40.3465,40.3055,40.3219,28900.0
2013-10-29 15:45:00,49.19,49.22,49.17,49.19,59000.0,40.3219,40.3465,40.3055,40.3219,59000.0
2013-10-29 15:50:00,49.19,49.25,49.19,49.24,39500.0,40.3219,40.3711,40.3219,40.3629,39500.0
2013-10-29 15:55:00,49.24,49.29,49.22,49.29,83500.0,40.3629,40.4039,40.3465,40.4039,83500.0
2013-10-30 09:30:00,49.28,49.33,49.12,49.21,20700.0,40.3957,40.4366,40.2645,40.3383,20700.0
2013-10-30 09:35:00,49.23,49.43,49.22,49.3,19200.0,40.3547,40.5186,40.3465,40.4121,19200.0
2013-10-30 09:40:00,49.26,49.4,49.23,49.38,15800.0,40.3793,40.494,40.3547,40.4776,15800.0
2013-10-30 09:45:00,49.41,49.45,49.32,49.38,9400.0,40.5022,40.535,40.4284,40.4776,9400.0
2013-10-30 09:50:00,49.42,49.49,49.39,49.39,7700.0,40.5104,40.5678,40.4858,40.4858,7700.0
2013-10-30 09:55:00,49.4,49.5,49.37,49.39,15400.0,40.494,40.576,40.4694,40.4858,15400.0
2013-10-30 10:00:00,49.39,49.42,49.32,49.36,12500.0,40.4858,40.5104,40.4284,40.4612,12500.0
2013-10-30 10:05:00,49.35,49.4,49.33,49.36,12000.0,40.453,40.494,40.4366,40.4612,12000.0
2013-10-30 10:10:00,49.36,49.43,49.29,49.4,45200.0,40.4612,40.5186,40.4039,40.494,45200.0
2013-10-30 10:15:00,49.41,49.45,49.36,49.42,12700.0,40.5022,40.535,40.4612,40.5104,12700.0
2013-10-30 10:20:00,49.39,49.42,49.34,49.34,63900.0,40.4858,40.5104,40.4448,40.4448,63900.0
2013-10-30 10:25:00,49.35,49.41,49.28,49.39,14500.0,40.453,40.5022,40.3957,40.4858,14500.0
2013-10-30 10:30:00,49.4,49.41,49.37,49.41,12400.0,40.494,40.5022,40.4694,40.5022,12400.0
2013-10-30 10:35:00,49.4,49.41,49.26,49.29,19500.0,40.494,40.5022,40.3793,40.4039,19500.0
2013-10-30 10:40:00,49.29,49.32,49.27,49.29,21500.0,40.4039,40.4284,40.3875,40.4039,21500.0
2013-10-30 10:45:00,49.29,49.3,49.26,49.27,10600.0,40.4039,40.4121,40.3793,40.3875,10600.0
2013-10-30 10:50:00,49.27,49.28,49.21,49.21,85600.0,40.3875,40.3957,40.3383,40.3383,85600.0
2013-10-30 10:55:00,49.21,49.21,49.16,49.19,12600.0,40.3383,40.3383,40.2973,40.3219,12600.0
2013-10-30 11:00:00,49.19,49.23,49.18,49.19,12100.0,40.3219,40.3547,40.3137,40.3219,12100.0
2013-10-30 11:05:00,49.19,49.21,49.18,49.19,5100.0,40.3219,40.3383,40.3137,40.3219,5100.0
2013-10-30 11:10:00,49.19,49.2,49.17,49.2,7100.0,40.3219,40.3301,40.3055,40.3301,7100.0
2013-10-30 11:15:00,49.2,49.2,49.13,49.13,11700.0,40.3301,40.3301,40.2727,40.2727,11700.0
2013-10-30 11:20:00,49.14,49.15,49.03,49.03,10500.0,40.2809,40.2891,40.1907,40.1907,10500.0
2013-10-30 11:25:00,49.05,49.05,48.99,48.99,17300.0,40.2071,40.2071,40.1579,40.1579,17300.0
2013-10-30 11:30:00,48.98,49.0,48.95,48.97,9800.0,40.1497,40.1661,40.1252,40.1415,9800.0
2013-10-30 11:35:00,48.97,49.06,48.97,49.01,28900.0,40.1415,40.2153,40.1415,40.1743,28900.0
2013-10-30 11:40:00,49.0,49.0,48.98,49.0,25200.0,40.1661,40.1661,40.1497,40.1661,25200.0
2013-10-30 11:45:00,49.0,49.0,48.98,48.98,7800.0,40.1661,40.1661,40.1497,40.1497,7800.0
2013-10-30 11:50:00,48.98,49.0,48.98,49.0,8200.0,40.1497,40.1661,40.1497,40.1661,8200.0
2013-10-30 11:55:00,49.0,49.0,48.98,49.0,10200.0,40.1661,40.1661,40.1497,40.1661,10200.0
2013-10-30 12:00:00,49.0,49.0,48.98,49.0,15500.0,40.1661,40.1661,40.1497,40.1661,15500.0
2013-10-30 12:05:00,49.0,49.0,48.98,48.98,41700.0,40.1661,40.1661,40.1497,40.1497,41700.0
2013-10-30 12:10:00,48.97,49.0,48.97,48.98,10800.0,40.1415,40.1661,40.1415,40.1497,10800.0
2013-10-30 12:15:00,48.98,48.98,48.93,48.93,19700.0,40.1497,40.1497,40.1088,40.1088,19700.0
2013-10-30 12:20:00,48.95,48.98,48.9,48.95,15500.0,40.1252,40.1497,40.0842,40.1252,15500.0
2013-10-30 12:25:00,48.95,49.0,48.94,49.0,14200.0,40.1252,40.1661,40.117,40.1661,14200.0
2013-10-30 12:30:00,49.0,49.0,48.99,49.0,83700.0,40.1661,40.1661,40.1579,40.1661,83700.0
2013-10-30 12:35:00,49.0,49.0,48.94,48.98,13500.0,40.1661,40.1661,40.117,40.1497,13500.0
2013-10-30 12:40:00,48.98,49.01,48.97,49.0,15900.0,40.1497,40.1743,40.1415,40.1661,15900.0
2013-10-30 12:45:00,48.99,49.02,48.97,49.0,10900.0,40.1579,40.1825,40.1415,40.1661,10900.0
2013-10-30 12:50:00,48.99,48.99,48.98,48.99,7100.0,40.1579,40.1579,40.1497,40.1579,7100.0
2013-10-30 12:55:00,48.98,48.99,48.96,48.97,5400.0,40.1497,40.1579,40.1334,40.1415,5400.0
2013-10-30 13:00:00,48.98,49.0,48.97,48.97,17200.0,40.1497,40.1661,40.1415,40.1415,17200.0
2013-10-30 13:05:00,48.98,49.0,48.98,49.0,3800.0,40.1497,40.1661,40.1497,40.1661,3800.0
2013-10-30 13:10:00,49.0,49.0,48.98,49.0,7500.0,40.1661,40.1661,40.1497,40.1661,7500.0
2013-10-30 13:15:00,49.0,49.0,48.99,49.0,10300.0,40.1661,40.1661,40.1579,40.1661,10300.0
2013-10-30 13:20:00,49.0,49.0,48.95,48.96,11600.0,40.1661,40.1661,40.1252,40.1334,11600.0
2013-10-30 13:25:00,48.96,48.97,48.96,48.97,5500.0,40.1334,40.1415,40.1334,40.1415,5500.0
2013-10-30 13:30:00,48.97,48.97,48.96,48.97,1300.0,40.1415,40.1415,40.1334,40.1415,1300.0
2013-10-30 13:35:00,48.97,49.0,48.97,49.0,7800.0,40.1415,40.1661,40.1415,40.1661,7800.0
2013-10-30 13:40:00,49.0,49.0,48.98,48.99,12200.0,40.1661,40.1661,40.1497,40.1579,12200.0
2013-10-30 13:45:00,48.98,49.0,48.98,49.0,10000.0,40.1497,40.1661,40.1497,40.1661,10000.0
2013-10-30 13:50:00,49.0,49.01,49.0,49.01,18500.0,40.1661,40.1743,40.1661,40.1743,18500.0
2013-10-30 13:55:00,49.01,49.01,48.98,49.0,17600.0,40.1743,40.1743,40.1497,40.1661,17600.0
2013-10-30 14:00:00,49.0,49.09,48.85,49.0,46800.0,40.1661,40.2399,40.0432,40.1661,46800.0
2013-10-30 14:05:00,49.02,49.04,48.87,48.92,23400.0,40.1825,40.1989,40.0596,40.1006,23400.0
2013-10-30 14:10:00,48.93,49.02,48.93,48.99,15700.0,40.1088,40.1825,40.1088,40.1579,15700.0
2013-10-30 14:15:00,48.99,48.99,48.76,48.85,20900.0,40.1579,40.1579,39.9694,40.0432,20900.0
2013-10-30 14:20:00,48.84,48.9,48.76,48.82,12000.0,40.035,40.0842,39.9694,40.0186,12000.0
2013-10-30 14:25:00,48.83,48.92,48.8,48.9,15300.0,40.0268,40.1006,40.0022,40.0842,15300.0
2013-10-30 14:30:00,48.89,48.95,48.86,48.94,8900.0,40.076,40.1252,40.0514,40.117,8900.0
2013-10-30 14:35:00,48.95,48.96,48.84,48.85,11400.0,40.1252,40.1334,40.035,40.0432,11400.0
2013-10-30 14:40:00,48.86,48.96,48.82,48.83,13400.0,40.0514,40.1334,40.0186,40.0268,13400.0
2013-10-30 14:45:00,48.83,48.89,48.83,48.89,5700.0,40.0268,40.076,40.0268,40.076,5700.0
2013-10-30 14:50:00,48.89,48.9,48.84,48.86,10900.0,40.076,40.0842,40.035,40.0514,10900.0
2013-10-30 14:55:00,48.86,48.96,48.86,48.95,14200.0,40.0514,40.1334,40.0514,40.1252,14200.0
2013-10-30 15:00:00,48.95,48.99,48.93,48.99,10700.0,40.1252,40.1579,40.1088,40.1579,10700.0
2013-10-30 15:05:00,48.99,49.0,48.88,48.88,30100.0,40.1579,40.1661,40.0678,40.0678,30100.0
2013-10-30 15:10:00,48.88,48.94,48.85,48.88,11900.0,40.0678,40.117,40.0432,40.0678,11900.0
2013-10-30 15:15:00,48.89,48.89,48.84,48.86,16100.0,40.076,40.076,40.035,40.0514,16100.0
2013-10-30 15:20:00,48.85,48.86,48.77,48.82,54600.0,40.0432,40.0514,39.9776,40.0186,54600.0
2013-10-30 15:25:00,48.82,48.86,48.8,48.86,15200.0,40.0186,40.0514,40.0022,40.0514,15200.0
2013-10-30 15:30:00,48.87,48.91,48.84,48.91,14400.0,40.0596,40.0924,40.035,40.0924,14400.0
2013-10-30 15:35:00,48.9,48.9,48.86,48.88,14800.0,40.0842,40.0842,40.0514,40.0678,14800.0
2013-10-30 15:40:00,48.88,48.93,48.85,48.93,34000.0,40.0678,40.1088,40.0432,40.1088,34000.0
2013-10-30 15:45:00,48.92,48.93,48.79,48.8,45500.0,40.1006,40.1088,39.994,40.0022,45500.0
2013-10-30 15:50:00,48.8,48.87,48.73,48.76,86300.0,40.0022,40.0596,39.9448,39.9694,86300.0
2013-10-30 15:55:00,48.76,48.81,48.73,48.77,103400.0,39.9694,40.0104,39.9448,39.9776,103400.0
2013-10-31 09:30:00,48.71,48.72,48.51,48.62,13300.0,39.9284,39.9366,39.7645,39.8546,13300.0
2013-10-31 09:35:00,48.63,48.65,48.52,48.59,4100.0,39.8628,39.8792,39.7727,39.8301,4100.0
2013-10-31 09:40:00,48.65,48.66,48.6,48.62,3300.0,39.8792,39.8874,39.8383,39.8546,3300.0
2013-10-31 09:45:00,48.63,48.84,48.63,48.63,6200.0,39.8628,40.035,39.8628,39.8628,6200.0
2013-10-31 09:50:00,48.63,48.64,48.56,48.6,8900.0,39.8628,39.871,39.8055,39.8383,8900.0
2013-10-31 09:55:00,48.61,48.63,48.53,48.6,5400.0,39.8464,39.8628,39.7809,39.8383,5400.0
2013-10-31 10:00:00,48.64,48.67,48.57,48.62,8900.0,39.871,39.8956,39.8137,39.8546,8900.0
2013-10-31 10:05:00,48.64,48.65,48.52,48.59,6000.0,39.871,39.8792,39.7727,39.8301,6000.0
2013-10-31 10:10:00,48.59,48.63,48.54,48.63,7700.0,39.8301,39.8628,39.7891,39.8628,7700.0
2013-10-31 10:15:00,48.62,48.62,48.55,48.57,3900.0,39.8546,39.8546,39.7973,39.8137,3900.0
2013-10-31 10:20:00,48.57,48.57,48.46,48.49,9100.0,39.8137,39.8137,39.7235,39.7481,9100.0
2013-10-31 10:25:00,48.49,48.62,48.49,48.61,11900.0,39.7481,39.8546,39.7481,39.8464,11900.0
2013-10-31 10:30:00,48.6,48.66,48.55,48.63,4800.0,39.8383,39.8874,39.7973,39.8628,4800.0
2013-10-31 10:35:00,48.61,48.61,48.51,48.52,4600.0,39.8464,39.8464,39.7645,39.7727,4600.0
2013-10-31 10:40:00,48.53,48.6,48.52,48.6,6600.0,39.7809,39.8383,39.7727,39.8383,6600.0
2013-10-31 10:45:00,48.61,48.71,48.61,48.69,8000.0,39.8464,39.9284,39.8464,39.912,8000.0
2013-10-31 10:50:00,48.7,48.77,48.7,48.75,4400.0,39.9202,39.9776,39.9202,39.9612,4400.0
2013-10-31 10:55:00,48.75,48.77,48.72,48.73,5400.0,39.9612,39.9776,39.9366,39.9448,5400.0
2013-10-31 11:00:00,48.74,48.76,48.72,48.74,10200.0,39.953,39.9694,39.9366,39.953,10200.0
2013-10-31 11:05:00,48.73,48.75,48.69,48.75,7000.0,39.9448,39.9612,39.912,39.9612,7000.0
2013-10-31 11:10:00,48.78,48.85,48.78,48.85,5300.0,39.9858,40.0432,39.9858,40.0432,5300.0
2013-10-31 11:15:00,48.86,48.91,48.84,48.91,5900.0,40.0514,40.0924,40.035,40.0924,5900.0
2013-10-31 11:20:00,48.91,48.96,48.91,48.94,6400.0,40.0924,40.1334,40.0924,40.117,6400.0
2013-10-31 11:25:00,48.94,49.01,48.94,48.99,4900.0,40.117,40.1743,40.117,40.1579,4900.0
2013-10-31 11:30:00,48.99,49.0,48.98,48.99,3400.0,40.1579,40.1661,40.1497,40.1579,3400.0
2013-10-31 11:35:00,49.0,49.0,48.97,48.99,5600.0,40.1661,40.1661,40.1415,40.1579,5600.0
2013-10-31 11:40:00,48.98,48.98,48.91,48.91,4800.0,40.1497,40.1497,40.0924,40.0924,4800.0
2013-10-31 11:45:00,48.91,48.91,48.88,48.91,5000.0,40.0924,40.0924,40.0678,40.0924,5000.0
2013-10-31 11:50:00,48.92,48.97,48.92,48.96,7500.0,40.1006,40.1415,40.1006,40.1334,7500.0
2013-10-31 11:55:00,48.95,48.97,48.94,48.95,126800.0,40.1252,40.1415,40.117,40.1252,126800.0
2013-10-31 12:00:00,48.97,49.02,48.94,49.02,10900.0,40.1415,40.1825,40.117,40.1825,10900.0
2013-10-31 12:05:00,49.04,49.07,49.03,49.03,9400.0,40.1989,40.2235,40.1907,40.1907,9400.0
2013-10-31 12:10:00,49.04,49.08,49.04,49.08,4100.0,40.1989,40.2317,40.1989,40.2317,4100.0
2013-10-31 12:15:00,49.08,49.08,49.02,49.04,7100.0,40.2317,40.2317,40.1825,40.1989,7100.0
2013-10-31 12:20:00,49.05,49.05,49.04,49.05,2600.0,40.2071,40.2071,40.1989,40.2071,2600.0
2013-10-31 12:25:00,49.04,49.09,49.04,49.05,6500.0,40.1989,40.2399,40.1989,40.2071,6500.0
2013-10-31 12:30:00,49.04,49.08,49.03,49.07,6500.0,40.1989,40.2317,40.1907,40.2235,6500.0
2013-10-31 12:35:00,49.08,49.08,49.04,49.04,2900.0,40.2317,40.2317,40.1989,40.1989,2900.0
2013-10-31 12:40:00,49.03,49.04,49.02,49.04,2300.0,40.1907,40.1989,40.1825,40.1989,2300.0
2013-10-31 12:45:00,49.04,49.04,48.95,48.95,10500.0,40.1989,40.1989,40.1252,40.1252,10500.0
2013-10-31 12:50:00,48.96,48.96,48.92,48.93,4700.0,40.1334,40.1334,40.1006,40.1088,4700.0
2013-10-31 12:55:00,48.93,48.94,48.89,48.91,3800.0,40.1088,40.117,40.076,40.0924,3800.0
2013-10-31 13:00:00,48.9,48.95,48.9,48.94,5800.0,40.0842,40.1252,40.0842,40.117,5800.0
2013-10-31 13:05:00,48.94,48.95,48.93,48.95,1700.0,40.117,40.1252,40.1088,40.1252,1700.0
2013-10-31 13:10:00,48.95,48.98,48.94,48.98,7400.0,40.1252,40.1497,40.117,40.1497,7400.0
2013-10-31 13:15:00,48.98,49.02,48.98,49.02,5900.0,40.1497,40.1825,40.1497,40.1825,5900.0
2013-10-31 13:20:00,49.02,49.04,49.01,49.02,7600.0,40.1825,40.1989,40.1743,40.1825,7600.0
2013-10-31 13:25:00,49.02,49.04,49.02,49.04,1700.0,40.1825,40.1989,40.1825,40.1989,1700.0
2013-10-31 13:30:00,49.05,49.06,49.04,49.04,7400.0,40.2071,40.2153,40.1989,40.1989,7400.0
2013-10-31 13:35:00,49.05,49.05,49.02,49.05,7100.0,40.2071,40.2071,40.1825,40.2071,7100.0
2013-10-31 13:40:00,49.06,49.07,49.04,49.06,3600.0,40.2153,40.2235,40.1989,40.2153,3600.0
2013-10-31 13:45:00,49.07,49.08,49.06,49.07,1700.0,40.2235,40.2317,40.2153,40.2235,1700.0
2013-10-31 13:50:00,49.08,49.08,49.01,49.02,5600.0,40.2317,40.2317,40.1743,40.1825,5600.0
2013-10-31 13:55:00,49.01,49.05,49.01,49.05,8900.0,40.1743,40.2071,40.1743,40.2071,8900.0
2013-10-31 14:00:00,49.05,49.05,49.0,49.01,7100.0,40.2071,40.2071,40.1661,40.1743,7100.0
2013-10-31 14:05:00,49.01,49.02,48.97,49.01,8400.0,40.1743,40.1825,40.1415,40.1743,8400.0
2013-10-31 14:10:00,49.02,49.1,49.02,49.1,4500.0,40.1825,40.2481,40.1825,40.2481,4500.0
2013-10-31 14:15:00,49.09,49.15,49.08,49.14,7600.0,40.2399,40.2891,40.2317,40.2809,7600.0
2013-10-31 14:20:00,49.15,49.18,49.13,49.15,6400.0,40.2891,40.3137,40.2727,40.2891,6400.0
2013-10-31 14:25:00,49.14,49.21,49.13,49.18,12300.0,40.2809,40.3383,40.2727,40.3137,12300.0
2013-10-31 14:30:00,49.18,49.2,49.16,49.19,8800.0,40.3137,40.3301,40.2973,40.3219,8800.0
2013-10-31 14:35:00,49.19,49.19,49.16,49.17,6000.0,40.3219,40.3219,40.2973,40.3055,6000.0
2013-10-31 14:40:00,49.17,49.2,49.17,49.17,4300.0,40.3055,40.3301,40.3055,40.3055,4300.0
2013-10-31 14:45:00,49.19,49.19,49.09,49.12,30400.0,40.3219,40.3219,40.2399,40.2645,30400.0
2013-10-31 14:50:00,49.13,49.14,49.05,49.05,5500.0,40.2727,40.2809,40.2071,40.2071,5500.0
2013-10-31 14:55:00,49.04,49.05,49.01,49.04,16500.0,40.1989,40.2071,40.1743,40.1989,16500.0
2013-10-31 15:00:00,49.03,49.07,49.01,49.06,18800.0,40.1907,40.2235,40.1743,40.2153,18800.0
2013-10-31 15:05:00,49.06,49.06,49.0,49.02,21300.0,40.2153,40.2153,40.1661,40.1825,21300.0
2013-10-31 15:10:00,49.02,49.02,48.98,48.99,14200.0,40.1825,40.1825,40.1497,40.1579,14200.0
2013-10-31 15:15:00,48.99,49.02,48.98,48.99,11200.0,40.1579,40.1825,40.1497,40.1579,11200.0
2013-10-31 15:20:00,48.98,49.01,48.96,48.96,17100.0,40.1497,40.1743,40.1334,40.1334,17100.0
2013-10-31 15:25:00,48.97,48.97,48.94,48.94,14300.0,40.1415,40.1415,40.117,40.117,14300.0
2013-10-31 15:30:00,48.93,48.96,48.91,48.94,9200.0,40.1088,40.1334,40.0924,40.117,9200.0
2013-10-31 15:35:00,48.94,48.95,48.92,48.92,17100.0,40.117,40.1252,40.1006,40.1006,17100.0
2013-10-31 15:40:00,48.91,48.92,48.88,48.89,11900.0,40.0924,40.1006,40.0678,40.076,11900.0
2013-10-31 15:45:00,48.89,48.9,48.82,48.83,68800.0,40.076,40.0842,40.0186,40.0268,68800.0
2013-10-31 15:50:00,48.82,48.83,48.76,48.82,40600.0,40.0186,40.0268,39.9694,40.0186,40600.0
2013-10-31 15:55:00,48.81,48.83,48.75,48.75,88600.0,40.0104,40.0268,39.9612,39.9612,88600.0
2013-11-01 09:30:00,48.95,49.02,48.93,48.94,9100.0,40.1252,40.1825,40.1088,40.117,9100.0
2013-11-01 09:35:00,48.94,48.99,48.86,48.89,4000.0,40.117,40.1579,40.0514,40.076,4000.0
2013-11-01 09:40:00,48.87,48.89,48.81,48.83,5200.0,40.0596,40.076,40.0104,40.0268,5200.0
2013-11-01 09:45:00,48.87,48.88,48.72,48.73,12400.0,40.0596,40.0678,39.9366,39.9448,12400.0
2013-11-01 09:50:00,48.73,48.81,48.72,48.76,13200.0,39.9448,40.0104,39.9366,39.9694,13200.0
2013-11-01 09:55:00,48.77,48.78,48.72,48.77,5000.0,39.9776,39.9858,39.9366,39.9776,5000.0
2013-11-01 10:00:00,48.76,48.82,48.73,48.74,8400.0,39.9694,40.0186,39.9448,39.953,8400.0
2013-11-01 10:05:00,48.78,48.91,48.78,48.85,5600.0,39.9858,40.0924,39.9858,40.0432,5600.0
2013-11-01 10:10:00,48.85,48.85,48.76,48.76,6800.0,40.0432,40.0432,39.9694,39.9694,6800.0
2013-11-01 10:15:00,48.78,48.78,48.66,48.66,4700.0,39.9858,39.9858,39.8874,39.8874,4700.0
2013-11-01 10:20:00,48.67,48.73,48.67,48.73,3300.0,39.8956,39.9448,39.8956,39.9448,3300.0
2013-11-01 10:25:00,48.73,48.76,48.69,48.7,6300.0,39.9448,39.9694,39.912,39.9202,6300.0
2013-11-01 10:30:00,48.69,48.7,48.66,48.69,5400.0,39.912,39.9202,39.8874,39.912,5400.0
2013-11-01 10:35:00,48.7,48.75,48.65,48.65,6700.0,39.9202,39.9612,39.8792,39.8792,6700.0
2013-11-01 10:40:00,48.64,48.71,48.62,48.68,25900.0,39.871,39.9284,39.8546,39.9038,25900.0
2013-11-01 10:45:00,48.67,48.75,48.65,48.74,16300.0,39.8956,39.9612,39.8792,39.953,16300.0
2013-11-01 10:50:00,48.74,48.77,48.72,48.77,4700.0,39.953,39.9776,39.9366,39.9776,4700.0
2013-11-01 10:55:00,48.78,48.8,48.75,48.75,9000.0,39.9858,40.0022,39.9612,39.9612,9000.0
2013-11-01 11:00:00,48.76,48.76,48.7,48.7,11000.0,39.9694,39.9694,39.9202,39.9202,11000.0
2013-11-01 11:05:00,48.7,48.73,48.68,48.7,9800.0,39.9202,39.9448,39.9038,39.9202,9800.0
2013-11-01 11:10:00,48.7,48.7,48.64,48.65,10500.0,39.9202,39.9202,39.871,39.8792,10500.0
2013-11-01 11:15:00,48.66,48.69,48.59,48.69,14000.0,39.8874,39.912,39.8301,39.912,14000.0
2013-11-01 11:20:00,48.68,48.71,48.68,48.7,2700.0,39.9038,39.9284,39.9038,39.9202,2700.0
2013-11-01 11:25:00,48.7,48.7,48.65,48.68,8500.0,39.9202,39.9202,39.8792,39.9038,8500.0
2013-11-01 11:30:00,48.67,48.74,48.67,48.73,4600.0,39.8956,39.953,39.8956,39.9448,4600.0
2013-11-01 11:35:00,48.75,48.75,48.69,48.74,6400.0,39.9612,39.9612,39.912,39.953,6400.0
2013-11-01 11:40:00,48.74,48.77,48.73,48.75,6700.0,39.953,39.9776,39.9448,39.9612,6700.0
2013-11-01 11:45:00,48.76,48.79,48.74,48.79,6300.0,39.9694,39.994,39.953,39.994,6300.0
2013-11-01 11:50:00,48.78,48.8,48.74,48.76,15900.0,39.9858,40.0022,39.953,39.9694,15900.0
2013-11-01 11:55:00,48.76,48.79,48.7,48.7,22700.0,39.9694,39.994,39.9202,39.9202,22700.0
2013-11-01 12:00:00,48.7,48.75,48.7,48.75,6500.0,39.9202,39.9612,39.9202,39.9612,6500.0
2013-11-01 12:05:00,48.76,48.79,48.74,48.75,7500.0,39.9694,39.994,39.953,39.9612,7500.0
2013-11-01 12:10:00,48.75,48.79,48.74,48.75,13800.0,39.9612,39.994,39.953,39.9612,13800.0
2013-11-01 12:15:00,48.75,48.77,48.72,48.76,20800.0,39.9612,39.9776,39.9366,39.9694,20800.0
2013-11-01 12:20:00,48.77,48.81,48.77,48.81,8300.0,39.9776,40.0104,39.9776,40.0104,8300.0
2013-11-01 12:25:00,48.8,48.86,48.8,48.84,4700.0,40.0022,40.0514,40.0022,40.035,4700.0
2013-11-01 12:30:00,48.84,48.85,48.82,48.84,4300.0,40.035,40.0432,40.0186,40.035,4300.0
2013-11-01 12:35:00,48.84,48.85,48.8,48.81,4700.0,40.035,40.0432,40.0022,40.0104,4700.0
2013-11-01 12:40:00,48.8,48.82,48.8,48.81,2500.0,40.0022,40.0186,40.0022,40.0104,2500.0
2013-11-01 12:45:00,48.82,48.84,48.82,48.82,4600.0,40.0186,40.035,40.0186,40.0186,4600.0
2013-11-01 12:50:00,48.82,48.83,48.82,48.82,2500.0,40.0186,40.0268,40.0186,40.0186,2500.0
2013-11-01 12:55:00,48.82,48.82,48.81,48.81,3700.0,40.0186,40.0186,40.0104,40.0104,3700.0
2013-11-01 13:00:00,48.8,48.8,48.77,48.77,4100.0,40.0022,40.0022,39.9776,39.9776,4100.0
2013-11-01 13:05:00,48.76,48.76,48.75,48.75,4700.0,39.9694,39.9694,39.9612,39.9612,4700.0
2013-11-01 13:10:00,48.76,48.79,48.71,48.73,20300.0,39.9694,39.994,39.9284,39.9448,20300.0
2013-11-01 13:15:00,48.73,48.73,48.72,48.72,2700.0,39.9448,39.9448,39.9366,39.9366,2700.0
2013-11-01 13:20:00,48.72,48.72,48.69,48.69,6900.0,39.9366,39.9366,39.912,39.912,6900.0
2013-11-01 13:25:00,48.7,48.7,48.68,48.7,10100.0,39.9202,39.9202,39.9038,39.9202,10100.0
2013-11-01 13:30:00,48.69,48.71,48.67,48.68,9200.0,39.912,39.9284,39.8956,39.9038,9200.0
2013-11-01 13:35:00,48.68,48.75,48.68,48.74,8200.0,39.9038,39.9612,39.9038,39.953,8200.0
2013-11-01 13:40:00,48.74,48.74,48.73,48.74,3800.0,39.953,39.953,39.9448,39.953,3800.0
2013-11-01 13:45:00,48.73,48.73,48.71,48.73,10500.0,39.9448,39.9448,39.9284,39.9448,10500.0
2013-11-01 13:50:00,48.72,48.76,48.72,48.75,19700.0,39.9366,39.9694,39.9366,39.9612,19700.0
2013-11-01 13:55:00,48.75,48.76,48.75,48.76,7200.0,39.9612,39.9694,39.9612,39.9694,7200.0
2013-11-01 14:00:00,48.76,48.76,48.69,48.69,6400.0,39.9694,39.9694,39.912,39.912,6400.0
2013-11-01 14:05:00,48.69,48.69,48.66,48.69,7200.0,39.912,39.912,39.8874,39.912,7200.0
2013-11-01 14:10:00,48.69,48.69,48.65,48.65,7900.0,39.912,39.912,39.8792,39.8792,7900.0
2013-11-01 14:15:00,48.65,48.65,48.61,48.63,5500.0,39.8792,39.8792,39.8464,39.8628,5500.0
2013-11-01 14:20:00,48.64,48.65,48.64,48.65,7800.0,39.871,39.8792,39.871,39.8792,7800.0
2013-11-01 14:25:00,48.65,48.67,48.64,48.64,8300.0,39.8792,39.8956,39.871,39.871,8300.0
2013-11-01 14:30:00,48.63,48.64,48.63,48.63,7200.0,39.8628,39.871,39.8628,39.8628,7200.0
2013-11-01 14:35:00,48.63,48.63,48.59,48.6,9700.0,39.8628,39.8628,39.8301,39.8383,9700.0
2013-11-01 14:40:00,48.59,48.62,48.58,48.6,15700.0,39.8301,39.8546,39.8219,39.8383,15700.0
2013-11-01 14:45:00,48.61,48.63,48.6,48.61,8300.0,39.8464,39.8628,39.8383,39.8464,8300.0
2013-11-01 14:50:00,48.61,48.62,48.59,48.6,8300.0,39.8464,39.8546,39.8301,39.8383,8300.0
2013-11-01 14:55:00,48.6,48.63,48.6,48.6,17100.0,39.8383,39.8628,39.8383,39.8383,17100.0
2013-11-01 15:00:00,48.59,48.6,48.59,48.59,11400.0,39.8301,39.8383,39.8301,39.8301,11400.0
2013-11-01 15:05:00,48.59,48.59,48.55,48.56,11000.0,39.8301,39.8301,39.7973,39.8055,11000.0
2013-11-01 15:10:00,48.56,48.63,48.56,48.63,9500.0,39.8055,39.8628,39.8055,39.8628,9500.0
2013-11-01 15:15:00,48.63,48.63,48.6,48.6,21000.0,39.8628,39.8628,39.8383,39.8383,21000.0
2013-11-01 15:20:00,48.6,48.61,48.59,48.61,8800.0,39.8383,39.8464,39.8301,39.8464,8800.0
2013-11-01 15:25:00,48.62,48.62,48.59,48.61,9900.0,39.8546,39.8546,39.8301,39.8464,9900.0
2013-11-01 15:30:00,48.6,48.63,48.6,48.62,8900.0,39.8383,39.8628,39.8383,39.8546,8900.0
2013-11-01 15:35:00,48.63,48.64,48.59,48.6,11400.0,39.8628,39.871,39.8301,39.8383,11400.0
2013-11-01 15:40:00,48.6,48.64,48.59,48.61,17100.0,39.8383,39.871,39.8301,39.8464,17100.0
2013-11-01 15:45:00,48.62,48.65,48.61,48.63,28800.0,39.8546,39.8792,39.8464,39.8628,28800.0
2013-11-01 15:50:00,48.63,48.66,48.6,48.6,45900.0,39.8628,39.8874,39.8383,39.8383,45900.0
2013-11-01 15:55:00,48.59,48.62,48.51,48.55,85500.0,39.8301,39.8546,39.7645,39.7973,85500.0
2013-11-04 09:30:00,48.62,48.72,48.62,48.68,9500.0,39.8546,39.9366,39.8546,39.9038,9500.0
2013-11-04 09:35:00,48.67,48.67,48.57,48.57,2000.0,39.8956,39.8956,39.8137,39.8137,2000.0
2013-11-04 09:40:00,48.55,48.61,48.5,48.59,12600.0,39.7973,39.8464,39.7563,39.8301,12600.0
2013-11-04 09:45:00,48.56,48.56,48.41,48.46,7000.0,39.8055,39.8055,39.6825,39.7235,7000.0
2013-11-04 09:50:00,48.45,48.45,48.35,48.44,3800.0,39.7153,39.7153,39.6333,39.7071,3800.0
2013-11-04 09:55:00,48.43,48.46,48.41,48.43,4900.0,39.6989,39.7235,39.6825,39.6989,4900.0
2013-11-04 10:00:00,48.43,48.52,48.41,48.52,5400.0,39.6989,39.7727,39.6825,39.7727,5400.0
2013-11-04 10:05:00,48.53,48.53,48.49,48.5,5100.0,39.7809,39.7809,39.7481,39.7563,5100.0
2013-11-04 10:10:00,48.51,48.55,48.49,48.51,3800.0,39.7645,39.7973,39.7481,39.7645,3800.0
2013-11-04 10:15:00,48.51,48.65,48.49,48.62,50100.0,39.7645,39.8792,39.7481,39.8546,50100.0
2013-11-04 10:20:00,48.62,48.62,48.54,48.58,25400.0,39.8546,39.8546,39.7891,39.8219,25400.0
2013-11-04 10:25:00,48.58,48.62,48.58,48.6,5300.0,39.8219,39.8546,39.8219,39.8383,5300.0
2013-11-04 10:30:00,48.6,48.62,48.6,48.6,4000.0,39.8383,39.8546,39.8383,39.8383,4000.0
2013-11-04 10:35:00,48.61,48.63,48.6,48.63,6300.0,39.8464,39.8628,39.8383,39.8628,6300.0
2013-11-04 10:40:00,48.63,48.63,48.6,48.61,7300.0,39.8628,39.8628,39.8383,39.8464,7300.0
2013-11-04 10:45:00,48.6,48.66,48.6,48.66,8100.0,39.8383,39.8874,39.8383,39.8874,8100.0
2013-11-04 10:50:00,48.67,48.67,48.56,48.57,5400.0,39.8956,39.8956,39.8055,39.8137,5400.0
2013-11-04 10:55:00,48.58,48.61,48.57,48.57,5500.0,39.8219,39.8464,39.8137,39.8137,5500.0
2013-11-04 11:00:00,48.57,48.58,48.53,48.55,4800.0,39.8137,39.8219,39.7809,39.7973,4800.0
2013-11-04 11:05:00,48.54,48.59,48.53,48.58,24600.0,39.7891,39.8301,39.7809,39.8219,24600.0
2013-11-04 11:10:00,48.58,48.59,48.55,48.58,10200.0,39.8219,39.8301,39.7973,39.8219,10200.0
2013-11-04 11:15:00,48.57,48.58,48.55,48.58,15200.0,39.8137,39.8219,39.7973,39.8219,15200.0
2013-11-04 11:20:00,48.55,48.59,48.53,48.59,8000.0,39.7973,39.8301,39.7809,39.8301,8000.0
2013-11-04 11:25:00,48.6,48.61,48.58,48.61,9000.0,39.8383,39.8464,39.8219,39.8464,9000.0
2013-11-04 11:30:00,48.61,48.61,48.58,48.6,8800.0,39.8464,39.8464,39.8219,39.8383,8800.0
2013-11-04 11:35:00,48.61,48.68,48.61,48.67,8000.0,39.8464,39.9038,39.8464,39.8956,8000.0
2013-11-04 11:40:00,48.67,48.68,48.65,48.66,7200.0,39.8956,39.9038,39.8792,39.8874,7200.0
2013-11-04 11:45:00,48.66,48.67,48.62,48.64,4300.0,39.8874,39.8956,39.8546,39.871,4300.0
2013-11-04 11:50:00,48.65,48.69,48.65,48.69,10200.0,39.8792,39.912,39.8792,39.912,10200.0
2013-11-04 11:55:00,48.69,48.69,48.67,48.68,7300.0,39.912,39.912,39.8956,39.9038,7300.0
2013-11-04 12:00:00,48.68,48.68,48.66,48.68,6200.0,39.9038,39.9038,39.8874,39.9038,6200.0
2013-11-04 12:05:00,48.68,48.68,48.63,48.64,7500.0,39.9038,39.9038,39.8628,39.871,7500.0
2013-11-04 12:10:00,48.64,48.68,48.63,48.65,4900.0,39.871,39.9038,39.8628,39.8792,4900.0
2013-11-04 12:15:00,48.65,48.66,48.62,48.66,14400.0,39.8792,39.8874,39.8546,39.8874,14400.0
2013-11-04 12:20:00,48.66,48.66,48.65,48.66,4800.0,39.8874,39.8874,39.8792,39.8874,4800.0
2013-11-04 12:25:00,48.66,48.66,48.6,48.65,15500.0,39.8874,39.8874,39.8383,39.8792,15500.0
2013-11-04 12:30:00,48.65,48.66,48.63,48.63,4700.0,39.8792,39.8874,39.8628,39.8628,4700.0
2013-11-04 12:35:00,48.62,48.63,48.61,48.63,9900.0,39.8546,39.8628,39.8464,39.8628,9900.0
2013-11-04 12:40:00,48.63,48.63,48.62,48.63,7500.0,39.8628,39.8628,39.8546,39.8628,7500.0
2013-11-04 12:45:00,48.63,48.63,48.62,48.63,6300.0,39.8628,39.8628,39.8546,39.8628,6300.0
2013-11-04 12:50:00,48.62,48.63,48.61,48.63,4700.0,39.8546,39.8628,39.8464,39.8628,4700.0
2013-11-04 12:55:00,48.63,48.63,48.59,48.6,14000.0,39.8628,39.8628,39.8301,39.8383,14000.0
2013-11-04 13:00:00,48.6,48.61,48.59,48.6,10300.0,39.8383,39.8464,39.8301,39.8383,10300.0
2013-11-04 13:05:00,48.6,48.63,48.6,48.63,12700.0,39.8383,39.8628,39.8383,39.8628,12700.0
2013-11-04 13:10:00,48.62,48.63,48.6,48.6,6300.0,39.8546,39.8628,39.8383,39.8383,6300.0
2013-11-04 13:15:00,48.59,48.59,48.58,48.58,5700.0,39.8301,39.8301,39.8219,39.8219,5700.0
2013-11-04 13:20:00,48.59,48.59,48.57,48.58,7500.0,39.8301,39.8301,39.8137,39.8219,7500.0
2013-11-04 13:25:00,48.57,48.61,48.57,48.61,8200.0,39.8137,39.8464,39.8137,39.8464,8200.0
2013-11-04 13:30:00,48.61,48.63,48.59,48.62,13100.0,39.8464,39.8628,39.8301,39.8546,13100.0
2013-11-04 13:35:00,48.62,48.63,48.61,48.62,3000.0,39.8546,39.8628,39.8464,39.8546,3000.0
2013-11-04 13:40:00,48.63,48.65,48.62,48.65,2500.0,39.8628,39.8792,39.8546,39.8792,2500.0
2013-11-04 13:45:00,48.65,48.66,48.63,48.63,4200.0,39.8792,39.8874,39.8628,39.8628,4200.0
2013-11-04 13:50:00,48.64,48.68,48.64,48.65,4500.0,39.871,39.9038,39.871,39.8792,4500.0
2013-11-04 13:55:00,48.65,48.68,48.65,48.66,6100.0,39.8792,39.9038,39.8792,39.8874,6100.0
2013-11-04 14:00:00,48.65,48.68,48.65,48.67,7500.0,39.8792,39.9038,39.8792,39.8956,7500.0
2013-11-04 14:05:00,48.66,48.68,48.64,48.67,5900.0,39.8874,39.9038,39.871,39.8956,5900.0
2013-11-04 14:10:00,48.67,48.69,48.67,48.67,3200.0,39.8956,39.912,39.8956,39.8956,3200.0
2013-11-04 14:15:00,48.68,48.68,48.65,48.66,2300.0,39.9038,39.9038,39.8792,39.8874,2300.0
2013-11-04 14:20:00,48.65,48.67,48.65,48.67,7000.0,39.8792,39.8956,39.8792,39.8956,7000.0
2013-11-04 14:25:00,48.67,48.68,48.64,48.64,4000.0,39.8956,39.9038,39.871,39.871,4000.0
2013-11-04 14:30:00,48.65,48.66,48.64,48.66,4100.0,39.8792,39.8874,39.871,39.8874,4100.0
2013-11-04 14:35:00,48.66,48.66,48.62,48.62,8100.0,39.8874,39.8874,39.8546,39.8546,8100.0
2013-11-04 14:40:00,48.63,48.64,48.62,48.62,5600.0,39.8628,39.871,39.8546,39.8546,5600.0
2013-11-04 14:45:00,48.62,48.63,48.59,48.59,6000.0,39.8546,39.8628,39.8301,39.8301,6000.0
2013-11-04 14:50:00,48.59,48.62,48.58,48.58,8000.0,39.8301,39.8546,39.8219,39.8219,8000.0
2013-11-04 14:55:00,48.58,48.59,48.56,48.56,6200.0,39.8219,39.8301,39.8055,39.8055,6200.0
2013-11-04 15:00:00,48.55,48.57,48.55,48.56,3900.0,39.7973,39.8137,39.7973,39.8055,3900.0
2013-11-04 15:05:00,48.56,48.56,48.5,48.51,7200.0,39.8055,39.8055,39.7563,39.7645,7200.0
2013-11-04 15:10:00,48.51,48.51,48.49,48.5,6400.0,39.7645,39.7645,39.7481,39.7563,6400.0
2013-11-04 15:15:00,48.5,48.5,48.49,48.49,11300.0,39.7563,39.7563,39.7481,39.7481,11300.0
2013-11-04 15:20:00,48.48,48.49,48.46,48.48,9300.0,39.7399,39.7481,39.7235,39.7399,9300.0
2013-11-04 15:25:00,48.49,48.51,48.48,48.49,6900.0,39.7481,39.7645,39.7399,39.7481,6900.0
2013-11-04 15:30:00,48.5,48.5,48.46,48.46,5900.0,39.7563,39.7563,39.7235,39.7235,5900.0
2013-11-04 15:35:00,48.47,48.49,48.47,48.48,11400.0,39.7317,39.7481,39.7317,39.7399,11400.0
2013-11-04 15:40:00,48.47,48.48,48.46,48.48,10500.0,39.7317,39.7399,39.7235,39.7399,10500.0
2013-11-04 15:45:00,48.48,48.48,48.44,48.45,29600.0,39.7399,39.7399,39.7071,39.7153,29600.0
2013-11-04 15:50:00,48.45,48.47,48.44,48.45,23500.0,39.7153,39.7317,39.7071,39.7153,23500.0
2013-11-04 15:55:00,48.46,48.54,48.46,48.54,38100.0,39.7235,39.7891,39.7235,39.7891,38100.0
2013-11-05 09:30:00,48.48,48.59,48.36,48.38,22900.0,39.7399,39.8301,39.6415,39.6579,22900.0
2013-11-05 09:35:00,48.34,48.45,48.32,48.38,3000.0,39.6251,39.7153,39.6087,39.6579,3000.0
2013-11-05 09:40:00,48.38,48.43,48.35,48.36,3800.0,39.6579,39.6989,39.6333,39.6415,3800.0
2013-11-05 09:45:00,48.37,48.37,48.23,48.27,4300.0,39.6497,39.6497,39.535,39.5677,4300.0
2013-11-05 09:50:00,48.25,48.37,48.22,48.34,15400.0,39.5514,39.6497,39.5268,39.6251,15400.0
2013-11-05 09:55:00,48.34,48.42,48.32,48.42,11500.0,39.6251,39.6907,39.6087,39.6907,11500.0
2013-11-05 10:00:00,48.42,48.47,48.33,48.46,7200.0,39.6907,39.7317,39.6169,39.7235,7200.0
2013-11-05 10:05:00,48.47,48.5,48.35,48.4,13700.0,39.7317,39.7563,39.6333,39.6743,13700.0
2013-11-05 10:10:00,48.4,48.41,48.32,48.36,12200.0,39.6743,39.6825,39.6087,39.6415,12200.0
2013-11-05 10:15:00,48.35,48.4,48.32,48.35,14400.0,39.6333,39.6743,39.6087,39.6333,14400.0
2013-11-05 10:20:00,48.34,48.39,48.31,48.31,31400.0,39.6251,39.6661,39.6005,39.6005,31400.0
2013-11-05 10:25:00,48.32,48.34,48.28,48.32,14200.0,39.6087,39.6251,39.5759,39.6087,14200.0
2013-11-05 10:30:00,48.29,48.38,48.29,48.37,3200.0,39.5841,39.6579,39.5841,39.6497,3200.0
2013-11-05 10:35:00,48.39,48.45,48.37,48.45,8500.0,39.6661,39.7153,39.6497,39.7153,8500.0
2013-11-05 10:40:00,48.45,48.53,48.44,48.48,21800.0,39.7153,39.7809,39.7071,39.7399,21800.0
2013-11-05 10:45:00,48.47,48.47,48.4,48.43,3200.0,39.7317,39.7317,39.6743,39.6989,3200.0
2013-11-05 10:50:00,48.46,48.52,48.44,48.47,6200.0,39.7235,39.7727,39.7071,39.7317,6200.0
2013-11-05 10:55:00,48.47,48.51,48.46,48.47,4100.0,39.7317,39.7645,39.7235,39.7317,4100.0
2013-11-05 11:00:00,48.48,48.48,48.43,48.46,2800.0,39.7399,39.7399,39.6989,39.7235,2800.0
2013-11-05 11:05:00,48.45,48.47,48.44,48.45,2500.0,39.7153,39.7317,39.7071,39.7153,2500.0
2013-11-05 11:10:00,48.44,48.47,48.42,48.43,5300.0,39.7071,39.7317,39.6907,39.6989,5300.0
2013-11-05 11:15:00,48.42,48.43,48.4,48.41,4100.0,39.6907,39.6989,39.6743,39.6825,4100.0
2013-11-05 11:20:00,48.42,48.42,48.39,48.4,3400.0,39.6907,39.6907,39.6661,39.6743,3400.0
2013-11-05 11:25:00,48.39,48.42,48.37,48.38,3000.0,39.6661,39.6907,39.6497,39.6579,3000.0
2013-11-05 11:30:00,48.39,48.47,48.39,48.47,4400.0,39.6661,39.7317,39.6661,39.7317,4400.0
2013-11-05 11:35:00,48.47,48.53,48.45,48.51,4800.0,39.7317,39.7809,39.7153,39.7645,4800.0
2013-11-05 11:40:00,48.51,48.53,48.5,48.52,5800.0,39.7645,39.7809,39.7563,39.7727,5800.0
2013-11-05 11:45:00,48.52,48.54,48.52,48.54,3200.0,39.7727,39.7891,39.7727,39.7891,3200.0
2013-11-05 11:50:00,48.56,48.56,48.51,48.53,6000.0,39.8055,39.8055,39.7645,39.7809,6000.0
2013-11-05 11:55:00,48.53,48.53,48.5,48.5,4000.0,39.7809,39.7809,39.7563,39.7563,4000.0
2013-11-05 12:00:00,48.5,48.5,48.43,48.47,14300.0,39.7563,39.7563,39.6989,39.7317,14300.0
2013-11-05 12:05:00,48.47,48.47,48.42,48.42,8600.0,39.7317,39.7317,39.6907,39.6907,8600.0
2013-11-05 12:10:00,48.41,48.47,48.41,48.46,3800.0,39.6825,39.7317,39.6825,39.7235,3800.0
2013-11-05 12:15:00,48.47,48.5,48.45,48.49,6700.0,39.7317,39.7563,39.7153,39.7481,6700.0
2013-11-05 12:20:00,48.49,48.5,48.46,48.48,11400.0,39.7481,39.7563,39.7235,39.7399,11400.0
2013-11-05 12:25:00,48.48,48.48,48.45,48.47,1600.0,39.7399,39.7399,39.7153,39.7317,1600.0
2013-11-05 12:30:00,48.47,48.47,48.43,48.45,4400.0,39.7317,39.7317,39.6989,39.7153,4400.0
2013-11-05 12:35:00,48.44,48.47,48.44,48.45,4300.0,39.7071,39.7317,39.7071,39.7153,4300.0
2013-11-05 12:40:00,48.46,48.47,48.44,48.45,4100.0,39.7235,39.7317,39.7071,39.7153,4100.0
2013-11-05 12:45:00,48.44,48.44,48.37,48.38,8200.0,39.7071,39.7071,39.6497,39.6579,8200.0
2013-11-05 12:50:00,48.38,48.39,48.34,48.35,12200.0,39.6579,39.6661,39.6251,39.6333,12200.0
2013-11-05 12:55:00,48.37,48.4,48.37,48.4,3300.0,39.6497,39.6743,39.6497,39.6743,3300.0
2013-11-05 13:00:00,48.4,48.43,48.39,48.39,18500.0,39.6743,39.6989,39.6661,39.6661,18500.0
2013-11-05 13:05:00,48.4,48.4,48.38,48.38,2400.0,39.6743,39.6743,39.6579,39.6579,2400.0
2013-11-05 13:10:00,48.37,48.37,48.33,48.33,6000.0,39.6497,39.6497,39.6169,39.6169,6000.0
2013-11-05 13:15:00,48.33,48.36,48.32,48.36,4300.0,39.6169,39.6415,39.6087,39.6415,4300.0
2013-11-05 13:20:00,48.35,48.35,48.32,48.34,7300.0,39.6333,39.6333,39.6087,39.6251,7300.0
2013-11-05 13:25:00,48.35,48.37,48.33,48.36,6300.0,39.6333,39.6497,39.6169,39.6415,6300.0
2013-11-05 13:30:00,48.37,48.39,48.34,48.39,12000.0,39.6497,39.6661,39.6251,39.6661,12000.0
2013-11-05 13:35:00,48.4,48.4,48.34,48.34,3000.0,39.6743,39.6743,39.6251,39.6251,3000.0
2013-11-05 13:40:00,48.35,48.39,48.35,48.38,2200.0,39.6333,39.6661,39.6333,39.6579,2200.0
2013-11-05 13:45:00,48.39,48.41,48.38,48.39,4700.0,39.6661,39.6825,39.6579,39.6661,4700.0
2013-11-05 13:50:00,48.4,48.4,48.34,48.34,6500.0,39.6743,39.6743,39.6251,39.6251,6500.0
2013-11-05 13:55:00,48.35,48.39,48.35,48.37,4400.0,39.6333,39.6661,39.6333,39.6497,4400.0
2013-11-05 14:00:00,48.36,48.39,48.36,48.39,4000.0,39.6415,39.6661,39.6415,39.6661,4000.0
2013-11-05 14:05:00,48.39,48.41,48.37,48.37,4600.0,39.6661,39.6825,39.6497,39.6497,4600.0
2013-11-05 14:10:00,48.37,48.43,48.37,48.41,9400.0,39.6497,39.6989,39.6497,39.6825,9400.0
2013-11-05 14:15:00,48.41,48.43,48.39,48.4,18000.0,39.6825,39.6989,39.6661,39.6743,18000.0
2013-11-05 14:20:00,48.4,48.45,48.4,48.45,19200.0,39.6743,39.7153,39.6743,39.7153,19200.0
2013-11-05 14:25:00,48.45,48.51,48.45,48.51,4900.0,39.7153,39.7645,39.7153,39.7645,4900.0
2013-11-05 14:30:00,48.51,48.54,48.51,48.54,1700.0,39.7645,39.7891,39.7645,39.7891,1700.0
2013-11-05 14:35:00,48.54,48.56,48.54,48.56,7400.0,39.7891,39.8055,39.7891,39.8055,7400.0
2013-11-05 14:40:00,48.56,48.59,48.55,48.59,25100.0,39.8055,39.8301,39.7973,39.8301,25100.0
2013-11-05 14:45:00,48.6,48.6,48.58,48.59,5400.0,39.8383,39.8383,39.8219,39.8301,5400.0
2013-11-05 14:50:00,48.58,48.61,48.58,48.58,5800.0,39.8219,39.8464,39.8219,39.8219,5800.0
2013-11-05 14:55:00,48.58,48.58,48.56,48.57,6800.0,39.8219,39.8219,39.8055,39.8137,6800.0
2013-11-05 15:00:00,48.58,48.6,48.57,48.6,5700.0,39.8219,39.8383,39.8137,39.8383,5700.0
2013-11-05 15:05:00,48.6,48.6,48.58,48.6,6600.0,39.8383,39.8383,39.8219,39.8383,6600.0
2013-11-05 15:10:00,48.6,48.6,48.56,48.56,6100.0,39.8383,39.8383,39.8055,39.8055,6100.0
2013-11-05 15:15:00,48.57,48.57,48.55,48.55,8600.0,39.8137,39.8137,39.7973,39.7973,8600.0
2013-11-05 15:20:00,48.56,48.57,48.5,48.5,14100.0,39.8055,39.8137,39.7563,39.7563,14100.0
2013-11-05 15:25:00,48.5,48.53,48.5,48.52,5500.0,39.7563,39.7809,39.7563,39.7727,5500.0
2013-11-05 15:30:00,48.52,48.55,48.52,48.53,12400.0,39.7727,39.7973,39.7727,39.7809,12400.0
2013-11-05 15:35:00,48.53,48.53,48.48,48.53,12300.0,39.7809,39.7809,39.7399,39.7809,12300.0
2013-11-05 15:40:00,48.54,48.56,48.49,48.5,14200.0,39.7891,39.8055,39.7481,39.7563,14200.0
2013-11-05 15:45:00,48.5,48.53,48.49,48.51,16200.0,39.7563,39.7809,39.7481,39.7645,16200.0
2013-11-05 15:50:00,48.51,48.54,48.5,48.54,13400.0,39.7645,39.7891,39.7563,39.7891,13400.0
2013-11-05 15:55:00,48.54,48.54,48.47,48.47,39300.0,39.7891,39.7891,39.7317,39.7317,39300.0
2013-11-06 09:30:00,48.5,48.5,48.22,48.24,36600.0,39.7563,39.7563,39.5268,39.5432,36600.0
2013-11-06 09:35:00,48.24,48.29,48.19,48.2,8300.0,39.5432,39.5841,39.5022,39.5104,8300.0
2013-11-06 09:40:00,48.23,48.27,48.2,48.22,7500.0,39.535,39.5677,39.5104,39.5268,7500.0
2013-11-06 09:45:00,48.25,48.37,48.23,48.3,9700.0,39.5514,39.6497,39.535,39.5923,9700.0
2013-11-06 09:50:00,48.3,48.39,48.3,48.34,7800.0,39.5923,39.6661,39.5923,39.6251,7800.0
2013-11-06 09:55:00,48.35,48.44,48.34,48.38,13700.0,39.6333,39.7071,39.6251,39.6579,13700.0
2013-11-06 10:00:00,48.41,48.42,48.4,48.42,3200.0,39.6825,39.6907,39.6743,39.6907,3200.0
2013-11-06 10:05:00,48.43,48.48,48.41,48.47,4100.0,39.6989,39.7399,39.6825,39.7317,4100.0
2013-11-06 10:10:00,48.47,48.55,48.44,48.55,5900.0,39.7317,39.7973,39.7071,39.7973,5900.0
2013-11-06 10:15:00,48.56,48.6,48.53,48.6,11800.0,39.8055,39.8383,39.7809,39.8383,11800.0
2013-11-06 10:20:00,48.61,48.63,48.58,48.62,5200.0,39.8464,39.8628,39.8219,39.8546,5200.0
2013-11-06 10:25:00,48.6,48.6,48.55,48.57,3800.0,39.8383,39.8383,39.7973,39.8137,3800.0
2013-11-06 10:30:00,48.58,48.58,48.53,48.58,15200.0,39.8219,39.8219,39.7809,39.8219,15200.0
2013-11-06 10:35:00,48.6,48.6,48.57,48.58,2600.0,39.8383,39.8383,39.8137,39.8219,2600.0
2013-11-06 10:40:00,48.58,48.59,48.56,48.58,5300.0,39.8219,39.8301,39.8055,39.8219,5300.0
2013-11-06 10:45:00,48.59,48.59,48.56,48.58,5500.0,39.8301,39.8301,39.8055,39.8219,5500.0
2013-11-06 10:50:00,48.57,48.59,48.48,48.49,7800.0,39.8137,39.8301,39.7399,39.7481,7800.0
2013-11-06 10:55:00,48.49,48.53,48.49,48.53,4100.0,39.7481,39.7809,39.7481,39.7809,4100.0
2013-11-06 11:00:00,48.54,48.54,48.48,48.5,11900.0,39.7891,39.7891,39.7399,39.7563,11900.0
2013-11-06 11:05:00,48.52,48.6,48.52,48.54,12200.0,39.7727,39.8383,39.7727,39.7891,12200.0
2013-11-06 11:10:00,48.54,48.59,48.54,48.58,6200.0,39.7891,39.8301,39.7891,39.8219,6200.0
2013-11-06 11:15:00,48.58,48.61,48.57,48.6,2200.0,39.8219,39.8464,39.8137,39.8383,2200.0
2013-11-06 11:20:00,48.59,48.61,48.59,48.61,3700.0,39.8301,39.8464,39.8301,39.8464,3700.0
2013-11-06 11:25:00,48.6,48.63,48.6,48.61,2200.0,39.8383,39.8628,39.8383,39.8464,2200.0
2013-11-06 11:30:00,48.63,48.64,48.51,48.54,10000.0,39.8628,39.871,39.7645,39.7891,10000.0
2013-11-06 11:35:00,48.53,48.53,48.48,48.49,5700.0,39.7809,39.7809,39.7399,39.7481,5700.0
2013-11-06 11:40:00,48.47,48.5,48.45,48.49,10600.0,39.7317,39.7563,39.7153,39.7481,10600.0
2013-11-06 11:45:00,48.48,48.5,48.46,48.5,8200.0,39.7399,39.7563,39.7235,39.7563,8200.0
2013-11-06 11:50:00,48.5,48.5,48.47,48.49,6900.0,39.7563,39.7563,39.7317,39.7481,6900.0
2013-11-06 11:55:00,48.49,48.49,48.41,48.42,6900.0,39.7481,39.7481,39.6825,39.6907,6900.0
2013-11-06 12:00:00,48.43,48.45,48.41,48.43,4400.0,39.6989,39.7153,39.6825,39.6989,4400.0
2013-11-06 12:05:00,48.43,48.43,48.41,48.43,3900.0,39.6989,39.6989,39.6825,39.6989,3900.0
2013-11-06 12:10:00,48.42,48.46,48.41,48.46,7700.0,39.6907,39.7235,39.6825,39.7235,7700.0
2013-11-06 12:15:00,48.46,48.46,48.41,48.42,4000.0,39.7235,39.7235,39.6825,39.6907,4000.0
2013-11-06 12:20:00,48.42,48.46,48.42,48.46,2400.0,39.6907,39.7235,39.6907,39.7235,2400.0
2013-11-06 12:25:00,48.46,48.47,48.46,48.46,1900.0,39.7235,39.7317,39.7235,39.7235,1900.0
2013-11-06 12:30:00,48.45,48.45,48.42,48.43,3500.0,39.7153,39.7153,39.6907,39.6989,3500.0
2013-11-06 12:35:00,48.42,48.49,48.42,48.48,13200.0,39.6907,39.7481,39.6907,39.7399,13200.0
2013-11-06 12:40:00,48.46,48.53,48.46,48.52,9600.0,39.7235,39.7809,39.7235,39.7727,9600.0
2013-11-06 12:45:00,48.53,48.56,48.53,48.56,1700.0,39.7809,39.8055,39.7809,39.8055,1700.0
2013-11-06 12:50:00,48.54,48.55,48.54,48.54,2000.0,39.7891,39.7973,39.7891,39.7891,2000.0
2013-11-06 12:55:00,48.53,48.54,48.52,48.54,1500.0,39.7809,39.7891,39.7727,39.7891,1500.0
2013-11-06 13:00:00,48.54,48.54,48.48,48.49,5800.0,39.7891,39.7891,39.7399,39.7481,5800.0
2013-11-06 13:05:00,48.48,48.49,48.47,48.48,3000.0,39.7399,39.7481,39.7317,39.7399,3000.0
2013-11-06 13:10:00,48.48,48.54,48.48,48.53,2600.0,39.7399,39.7891,39.7399,39.7809,2600.0
2013-11-06 13:15:00,48.52,48.54,48.5,48.5,3600.0,39.7727,39.7891,39.7563,39.7563,3600.0
2013-11-06 13:20:00,48.5,48.51,48.47,48.48,5100.0,39.7563,39.7645,39.7317,39.7399,5100.0
2013-11-06 13:25:00,48.48,48.54,48.48,48.54,4300.0,39.7399,39.7891,39.7399,39.7891,4300.0
2013-11-06 13:30:00,48.55,48.55,48.52,48.52,5100.0,39.7973,39.7973,39.7727,39.7727,5100.0
2013-11-06 13:35:00,48.53,48.55,48.53,48.54,3300.0,39.7809,39.7973,39.7809,39.7891,3300.0
2013-11-06 13:40:00,48.54,48.59,48.54,48.57,9600.0,39.7891,39.8301,39.7891,39.8137,9600.0
2013-11-06 13:45:00,48.57,48.59,48.57,48.59,2200.0,39.8137,39.8301,39.8137,39.8301,2200.0
2013-11-06 13:50:00,48.59,48.6,48.56,48.56,5800.0,39.8301,39.8383,39.8055,39.8055,5800.0
2013-11-06 13:55:00,48.56,48.56,48.52,48.53,17500.0,39.8055,39.8055,39.7727,39.7809,17500.0
2013-11-06 14:00:00,48.53,48.55,48.53,48.54,3200.0,39.7809,39.7973,39.7809,39.7891,3200.0
2013-11-06 14:05:00,48.54,48.55,48.5,48.51,34100.0,39.7891,39.7973,39.7563,39.7645,34100.0
2013-11-06 14:10:00,48.51,48.52,48.51,48.51,4900.0,39.7645,39.7727,39.7645,39.7645,4900.0
2013-11-06 14:15:00,48.51,48.53,48.5,48.52,6000.0,39.7645,39.7809,39.7563,39.7727,6000.0
2013-11-06 14:20:00,48.52,48.52,48.48,48.49,27000.0,39.7727,39.7727,39.7399,39.7481,27000.0
2013-11-06 14:25:00,48.48,48.48,48.46,48.48,3200.0,39.7399,39.7399,39.7235,39.7399,3200.0
2013-11-06 14:30:00,48.49,48.51,48.48,48.51,4300.0,39.7481,39.7645,39.7399,39.7645,4300.0
2013-11-06 14:35:00,48.5,48.53,48.48,48.51,7700.0,39.7563,39.7809,39.7399,39.7645,7700.0
2013-11-06 14:40:00,48.51,48.52,48.51,48.52,3100.0,39.7645,39.7727,39.7645,39.7727,3100.0
2013-11-06 14:45:00,48.53,48.54,48.5,48.51,7000.0,39.7809,39.7891,39.7563,39.7645,7000.0
2013-11-06 14:50:00,48.52,48.53,48.51,48.53,3900.0,39.7727,39.7809,39.7645,39.7809,3900.0
2013-11-06 14:55:00,48.52,48.52,48.47,48.47,3900.0,39.7727,39.7727,39.7317,39.7317,3900.0
2013-11-06 15:00:00,48.47,48.49,48.46,48.47,5900.0,39.7317,39.7481,39.7235,39.7317,5900.0
2013-11-06 15:05:00,48.48,48.51,48.47,48.5,11900.0,39.7399,39.7645,39.7317,39.7563,11900.0
2013-11-06 15:10:00,48.49,48.49,48.45,48.46,7800.0,39.7481,39.7481,39.7153,39.7235,7800.0
2013-11-06 15:15:00,48.47,48.48,48.44,48.46,7600.0,39.7317,39.7399,39.7071,39.7235,7600.0
2013-11-06 15:20:00,48.46,48.49,48.46,48.49,5600.0,39.7235,39.7481,39.7235,39.7481,5600.0
2013-11-06 15:25:00,48.48,48.5,48.43,48.46,7400.0,39.7399,39.7563,39.6989,39.7235,7400.0
2013-11-06 15:30:00,48.45,48.45,48.41,48.43,8300.0,39.7153,39.7153,39.6825,39.6989,8300.0
2013-11-06 15:35:00,48.44,48.44,48.4,48.42,8700.0,39.7071,39.7071,39.6743,39.6907,8700.0
2013-11-06 15:40:00,48.43,48.46,48.42,48.46,13500.0,39.6989,39.7235,39.6907,39.7235,13500.0
2013-11-06 15:45:00,48.46,48.47,48.43,48.44,15700.0,39.7235,39.7317,39.6989,39.7071,15700.0
2013-11-06 15:50:00,48.44,48.5,48.44,48.5,18500.0,39.7071,39.7563,39.7071,39.7563,18500.0
2013-11-06 15:55:00,48.5,48.53,48.47,48.51,41900.0,39.7563,39.7809,39.7317,39.7645,41900.0
2013-11-07 09:30:00,48.67,48.74,48.51,48.63,10900.0,39.8956,39.953,39.7645,39.8628,10900.0
2013-11-07 09:35:00,48.65,48.71,48.62,48.65,5900.0,39.8792,39.9284,39.8546,39.8792,5900.0
2013-11-07 09:40:00,48.65,48.7,48.6,48.7,11900.0,39.8792,39.9202,39.8383,39.9202,11900.0
2013-11-07 09:45:00,48.7,48.71,48.63,48.65,5700.0,39.9202,39.9284,39.8628,39.8792,5700.0
2013-11-07 09:50:00,48.64,48.68,48.61,48.68,6000.0,39.871,39.9038,39.8464,39.9038,6000.0
2013-11-07 09:55:00,48.64,48.69,48.62,48.69,4500.0,39.871,39.912,39.8546,39.912,4500.0
2013-11-07 10:00:00,48.68,48.68,48.59,48.63,5700.0,39.9038,39.9038,39.8301,39.8628,5700.0
2013-11-07 10:05:00,48.63,48.64,48.56,48.58,7400.0,39.8628,39.871,39.8055,39.8219,7400.0
2013-11-07 10:10:00,48.58,48.58,48.49,48.52,6400.0,39.8219,39.8219,39.7481,39.7727,6400.0
2013-11-07 10:15:00,48.54,48.56,48.34,48.39,12000.0,39.7891,39.8055,39.6251,39.6661,12000.0
2013-11-07 10:20:00,48.37,48.39,48.33,48.38,4000.0,39.6497,39.6661,39.6169,39.6579,4000.0
2013-11-07 10:25:00,48.4,48.45,48.37,48.45,5700.0,39.6743,39.7153,39.6497,39.7153,5700.0
2013-11-07 10:30:00,48.43,48.44,48.31,48.31,5100.0,39.6989,39.7071,39.6005,39.6005,5100.0
2013-11-07 10:35:00,48.29,48.29,48.25,48.28,3800.0,39.5841,39.5841,39.5514,39.5759,3800.0
2013-11-07 10:40:00,48.28,48.33,48.28,48.3,5400.0,39.5759,39.6169,39.5759,39.5923,5400.0
2013-11-07 10:45:00,48.26,48.28,48.22,48.28,2700.0,39.5595,39.5759,39.5268,39.5759,2700.0
2013-11-07 10:50:00,48.31,48.31,48.25,48.31,10200.0,39.6005,39.6005,39.5514,39.6005,10200.0
2013-11-07 10:55:00,48.33,48.33,48.23,48.23,4000.0,39.6169,39.6169,39.535,39.535,4000.0
2013-11-07 11:00:00,48.24,48.28,48.21,48.26,5100.0,39.5432,39.5759,39.5186,39.5595,5100.0
2013-11-07 11:05:00,48.27,48.34,48.23,48.24,7500.0,39.5677,39.6251,39.535,39.5432,7500.0
2013-11-07 11:10:00,48.23,48.3,48.23,48.27,2800.0,39.535,39.5923,39.535,39.5677,2800.0
2013-11-07 11:15:00,48.23,48.25,48.17,48.17,5900.0,39.535,39.5514,39.4858,39.4858,5900.0
2013-11-07 11:20:00,48.19,48.28,48.14,48.28,10600.0,39.5022,39.5759,39.4612,39.5759,10600.0
2013-11-07 11:25:00,48.28,48.28,48.21,48.25,6000.0,39.5759,39.5759,39.5186,39.5514,6000.0
2013-11-07 11:30:00,48.24,48.33,48.23,48.32,8700.0,39.5432,39.6169,39.535,39.6087,8700.0
2013-11-07 11:35:00,48.33,48.33,48.25,48.29,11000.0,39.6169,39.6169,39.5514,39.5841,11000.0
2013-11-07 11:40:00,48.31,48.32,48.22,48.29,14300.0,39.6005,39.6087,39.5268,39.5841,14300.0
2013-11-07 11:45:00,48.3,48.3,48.26,48.28,3000.0,39.5923,39.5923,39.5595,39.5759,3000.0
2013-11-07 11:50:00,48.29,48.31,48.27,48.31,4000.0,39.5841,39.6005,39.5677,39.6005,4000.0
2013-11-07 11:55:00,48.31,48.31,48.25,48.25,2800.0,39.6005,39.6005,39.5514,39.5514,2800.0
2013-11-07 12:00:00,48.28,48.29,48.24,48.28,7100.0,39.5759,39.5841,39.5432,39.5759,7100.0
2013-11-07 12:05:00,48.28,48.33,48.28,48.32,3600.0,39.5759,39.6169,39.5759,39.6087,3600.0
2013-11-07 12:10:00,48.32,48.33,48.31,48.32,3600.0,39.6087,39.6169,39.6005,39.6087,3600.0
2013-11-07 12:15:00,48.33,48.34,48.28,48.31,12800.0,39.6169,39.6251,39.5759,39.6005,12800.0
2013-11-07 12:20:00,48.31,48.31,48.26,48.26,6800.0,39.6005,39.6005,39.5595,39.5595,6800.0
2013-11-07 12:25:00,48.24,48.24,48.19,48.19,2700.0,39.5432,39.5432,39.5022,39.5022,2700.0
2013-11-07 12:30:00,48.2,48.23,48.2,48.23,3900.0,39.5104,39.535,39.5104,39.535,3900.0
2013-11-07 12:35:00,48.2,48.2,48.12,48.13,7500.0,39.5104,39.5104,39.4448,39.453,7500.0
2013-11-07 12:40:00,48.13,48.18,48.11,48.18,5300.0,39.453,39.494,39.4366,39.494,5300.0
2013-11-07 12:45:00,48.17,48.19,48.17,48.17,1000.0,39.4858,39.5022,39.4858,39.4858,1000.0
2013-11-07 12:50:00,48.16,48.16,48.1,48.1,8900.0,39.4776,39.4776,39.4284,39.4284,8900.0
2013-11-07 12:55:00,48.1,48.11,48.09,48.11,4000.0,39.4284,39.4366,39.4202,39.4366,4000.0
2013-11-07 13:00:00,48.11,48.13,48.09,48.12,5200.0,39.4366,39.453,39.4202,39.4448,5200.0
2013-11-07 13:05:00,48.12,48.12,48.08,48.08,2900.0,39.4448,39.4448,39.412,39.412,2900.0
2013-11-07 13:10:00,48.08,48.08,48.06,48.07,3500.0,39.412,39.412,39.3956,39.4038,3500.0
2013-11-07 13:15:00,48.07,48.07,48.01,48.01,4200.0,39.4038,39.4038,39.3546,39.3546,4200.0
2013-11-07 13:20:00,48.01,48.03,47.95,47.97,10300.0,39.3546,39.371,39.3054,39.3218,10300.0
2013-11-07 13:25:00,47.97,47.99,47.93,47.94,10100.0,39.3218,39.3382,39.289,39.2972,10100.0
2013-11-07 13:30:00,47.94,47.95,47.93,47.93,1400.0,39.2972,39.3054,39.289,39.289,1400.0
2013-11-07 13:35:00,47.93,47.94,47.9,47.94,6500.0,39.289,39.2972,39.2645,39.2972,6500.0
2013-11-07 13:40:00,47.95,47.96,47.95,47.95,3400.0,39.3054,39.3136,39.3054,39.3054,3400.0
2013-11-07 13:45:00,47.95,47.96,47.86,47.86,6100.0,39.3054,39.3136,39.2317,39.2317,6100.0
2013-11-07 13:50:00,47.86,47.89,47.85,47.86,8400.0,39.2317,39.2563,39.2235,39.2317,8400.0
2013-11-07 13:55:00,47.85,47.91,47.84,47.89,5400.0,39.2235,39.2726,39.2153,39.2563,5400.0
2013-11-07 14:00:00,47.88,47.9,47.79,47.8,18500.0,39.2481,39.2645,39.1743,39.1825,18500.0
2013-11-07 14:05:00,47.81,47.85,47.81,47.84,7100.0,39.1907,39.2235,39.1907,39.2153,7100.0
2013-11-07 14:10:00,47.84,47.87,47.82,47.82,6400.0,39.2153,39.2399,39.1989,39.1989,6400.0
2013-11-07 14:15:00,47.82,47.84,47.79,47.84,4200.0,39.1989,39.2153,39.1743,39.2153,4200.0
2013-11-07 14:20:00,47.83,47.83,47.81,47.83,5100.0,39.2071,39.2071,39.1907,39.2071,5100.0
2013-11-07 14:25:00,47.84,47.84,47.81,47.82,4100.0,39.2153,39.2153,39.1907,39.1989,4100.0
2013-11-07 14:30:00,47.81,47.81,47.74,47.8,21000.0,39.1907,39.1907,39.1333,39.1825,21000.0
2013-11-07 14:35:00,47.8,47.82,47.78,47.8,8000.0,39.1825,39.1989,39.1661,39.1825,8000.0
2013-11-07 14:40:00,47.8,47.85,47.8,47.84,7900.0,39.1825,39.2235,39.1825,39.2153,7900.0
2013-11-07 14:45:00,47.84,47.88,47.84,47.86,4600.0,39.2153,39.2481,39.2153,39.2317,4600.0
2013-11-07 14:50:00,47.88,47.88,47.82,47.84,10100.0,39.2481,39.2481,39.1989,39.2153,10100.0
2013-11-07 14:55:00,47.84,47.89,47.84,47.87,6500.0,39.2153,39.2563,39.2153,39.2399,6500.0
2013-11-07 15:00:00,47.88,47.9,47.85,47.87,12100.0,39.2481,39.2645,39.2235,39.2399,12100.0
2013-11-07 15:05:00,47.86,47.89,47.85,47.86,9900.0,39.2317,39.2563,39.2235,39.2317,9900.0
2013-11-07 15:10:00,47.86,47.88,47.86,47.87,4800.0,39.2317,39.2481,39.2317,39.2399,4800.0
2013-11-07 15:15:00,47.86,47.86,47.82,47.85,8500.0,39.2317,39.2317,39.1989,39.2235,8500.0
2013-11-07 15:20:00,47.84,47.88,47.83,47.83,10700.0,39.2153,39.2481,39.2071,39.2071,10700.0
2013-11-07 15:25:00,47.82,47.86,47.77,47.77,9000.0,39.1989,39.2317,39.1579,39.1579,9000.0
2013-11-07 15:30:00,47.77,47.78,47.71,47.72,20500.0,39.1579,39.1661,39.1087,39.1169,20500.0
2013-11-07 15:35:00,47.73,47.76,47.67,47.75,22400.0,39.1251,39.1497,39.0759,39.1415,22400.0
2013-11-07 15:40:00,47.75,47.75,47.68,47.68,8700.0,39.1415,39.1415,39.0841,39.0841,8700.0
2013-11-07 15:45:00,47.66,47.69,47.63,47.63,27800.0,39.0677,39.0923,39.0431,39.0431,27800.0
2013-11-07 15:50:00,47.63,47.66,47.59,47.61,32700.0,39.0431,39.0677,39.0103,39.0267,32700.0
2013-11-07 15:55:00,47.61,47.67,47.6,47.66,47900.0,39.0267,39.0759,39.0185,39.0677,47900.0
2013-11-08 09:30:00,47.5,47.81,47.5,47.59,23200.0,38.9366,39.1907,38.9366,39.0103,23200.0
2013-11-08 09:35:00,47.61,47.63,47.4,47.56,144000.0,39.0267,39.0431,38.8546,38.9857,144000.0
2013-11-08 09:40:00,47.57,47.73,47.57,47.73,25200.0,38.9939,39.1251,38.9939,39.1251,25200.0
2013-11-08 09:45:00,47.79,47.8,47.72,47.74,5200.0,39.1743,39.1825,39.1169,39.1333,5200.0
2013-11-08 09:50:00,47.74,47.74,47.61,47.67,10400.0,39.1333,39.1333,39.0267,39.0759,10400.0
2013-11-08 09:55:00,47.68,47.72,47.62,47.64,30600.0,39.0841,39.1169,39.0349,39.0513,30600.0
2013-11-08 10:00:00,47.66,47.8,47.66,47.8,16000.0,39.0677,39.1825,39.0677,39.1825,16000.0
2013-11-08 10:05:00,47.79,47.84,47.73,47.84,20300.0,39.1743,39.2153,39.1251,39.2153,20300.0
2013-11-08 10:10:00,47.85,47.95,47.81,47.93,10900.0,39.2235,39.3054,39.1907,39.289,10900.0
2013-11-08 10:15:00,47.94,48.17,47.94,48.17,67600.0,39.2972,39.4858,39.2972,39.4858,67600.0
2013-11-08 10:20:00,48.18,48.26,48.18,48.25,25700.0,39.494,39.5595,39.494,39.5514,25700.0
2013-11-08 10:25:00,48.25,48.28,48.22,48.25,23900.0,39.5514,39.5759,39.5268,39.5514,23900.0
2013-11-08 10:30:00,48.26,48.42,48.26,48.42,18600.0,39.5595,39.6907,39.5595,39.6907,18600.0
2013-11-08 10:35:00,48.41,48.43,48.35,48.39,24300.0,39.6825,39.6989,39.6333,39.6661,24300.0
2013-11-08 10:40:00,48.38,48.38,48.28,48.31,13600.0,39.6579,39.6579,39.5759,39.6005,13600.0
2013-11-08 10:45:00,48.31,48.37,48.31,48.36,11200.0,39.6005,39.6497,39.6005,39.6415,11200.0
2013-11-08 10:50:00,48.34,48.35,48.29,48.33,9800.0,39.6251,39.6333,39.5841,39.6169,9800.0
2013-11-08 10:55:00,48.34,48.41,48.34,48.4,18900.0,39.6251,39.6825,39.6251,39.6743,18900.0
2013-11-08 11:00:00,48.4,48.44,48.4,48.44,12100.0,39.6743,39.7071,39.6743,39.7071,12100.0
2013-11-08 11:05:00,48.43,48.47,48.4,48.44,19600.0,39.6989,39.7317,39.6743,39.7071,19600.0
2013-11-08 11:10:00,48.45,48.47,48.44,48.46,7700.0,39.7153,39.7317,39.7071,39.7235,7700.0
2013-11-08 11:15:00,48.46,48.48,48.43,48.46,15800.0,39.7235,39.7399,39.6989,39.7235,15800.0
2013-11-08 11:20:00,48.47,48.49,48.45,48.46,22600.0,39.7317,39.7481,39.7153,39.7235,22600.0
2013-11-08 11:25:00,48.46,48.48,48.45,48.47,7000.0,39.7235,39.7399,39.7153,39.7317,7000.0
2013-11-08 11:30:00,48.47,48.47,48.42,48.42,5000.0,39.7317,39.7317,39.6907,39.6907,5000.0
2013-11-08 11:35:00,48.42,48.49,48.42,48.47,10900.0,39.6907,39.7481,39.6907,39.7317,10900.0
2013-11-08 11:40:00,48.44,48.44,48.4,48.43,6100.0,39.7071,39.7071,39.6743,39.6989,6100.0
2013-11-08 11:45:00,48.43,48.45,48.42,48.45,8700.0,39.6989,39.7153,39.6907,39.7153,8700.0
2013-11-08 11:50:00,48.44,48.48,48.44,48.45,14400.0,39.7071,39.7399,39.7071,39.7153,14400.0
2013-11-08 11:55:00,48.45,48.48,48.44,48.45,6500.0,39.7153,39.7399,39.7071,39.7153,6500.0
2013-11-08 12:00:00,48.45,48.5,48.45,48.47,5500.0,39.7153,39.7563,39.7153,39.7317,5500.0
2013-11-08 12:05:00,48.48,48.49,48.46,48.46,5200.0,39.7399,39.7481,39.7235,39.7235,5200.0
2013-11-08 12:10:00,48.45,48.47,48.45,48.47,6600.0,39.7153,39.7317,39.7153,39.7317,6600.0
2013-11-08 12:15:00,48.47,48.49,48.46,48.47,48600.0,39.7317,39.7481,39.7235,39.7317,48600.0
2013-11-08 12:20:00,48.47,48.48,48.37,48.37,25300.0,39.7317,39.7399,39.6497,39.6497,25300.0
2013-11-08 12:25:00,48.37,48.41,48.37,48.4,8200.0,39.6497,39.6825,39.6497,39.6743,8200.0
2013-11-08 12:30:00,48.4,48.41,48.37,48.37,6000.0,39.6743,39.6825,39.6497,39.6497,6000.0
2013-11-08 12:35:00,48.38,48.41,48.35,48.41,6000.0,39.6579,39.6825,39.6333,39.6825,6000.0
2013-11-08 12:40:00,48.41,48.42,48.41,48.42,6400.0,39.6825,39.6907,39.6825,39.6907,6400.0
2013-11-08 12:45:00,48.42,48.42,48.38,48.4,4700.0,39.6907,39.6907,39.6579,39.6743,4700.0
2013-11-08 12:50:00,48.4,48.4,48.37,48.38,12100.0,39.6743,39.6743,39.6497,39.6579,12100.0
2013-11-08 12:55:00,48.38,48.4,48.37,48.37,6300.0,39.6579,39.6743,39.6497,39.6497,6300.0
2013-11-08 13:00:00,48.37,48.42,48.37,48.41,19300.0,39.6497,39.6907,39.6497,39.6825,19300.0
2013-11-08 13:05:00,48.42,48.43,48.38,48.4,12800.0,39.6907,39.6989,39.6579,39.6743,12800.0
2013-11-08 13:10:00,48.4,48.42,48.4,48.41,8300.0,39.6743,39.6907,39.6743,39.6825,8300.0
2013-11-08 13:15:00,48.41,48.42,48.37,48.37,17500.0,39.6825,39.6907,39.6497,39.6497,17500.0
2013-11-08 13:20:00,48.38,48.41,48.38,48.4,9300.0,39.6579,39.6825,39.6579,39.6743,9300.0
2013-11-08 13:25:00,48.4,48.41,48.36,48.36,34200.0,39.6743,39.6825,39.6415,39.6415,34200.0
2013-11-08 13:30:00,48.36,48.39,48.34,48.39,32400.0,39.6415,39.6661,39.6251,39.6661,32400.0
2013-11-08 13:35:00,48.39,48.39,48.35,48.39,6600.0,39.6661,39.6661,39.6333,39.6661,6600.0
2013-11-08 13:40:00,48.38,48.4,48.38,48.4,7100.0,39.6579,39.6743,39.6579,39.6743,7100.0
2013-11-08 13:45:00,48.39,48.42,48.34,48.34,23100.0,39.6661,39.6907,39.6251,39.6251,23100.0
2013-11-08 13:50:00,48.33,48.33,48.28,48.3,11700.0,39.6169,39.6169,39.5759,39.5923,11700.0
2013-11-08 13:55:00,48.3,48.32,48.3,48.31,6700.0,39.5923,39.6087,39.5923,39.6005,6700.0
2013-11-08 14:00:00,48.32,48.34,48.31,48.34,15900.0,39.6087,39.6251,39.6005,39.6251,15900.0
2013-11-08 14:05:00,48.33,48.33,48.32,48.32,7800.0,39.6169,39.6169,39.6087,39.6087,7800.0
2013-11-08 14:10:00,48.32,48.34,48.32,48.34,8700.0,39.6087,39.6251,39.6087,39.6251,8700.0
2013-11-08 14:15:00,48.35,48.35,48.3,48.32,15200.0,39.6333,39.6333,39.5923,39.6087,15200.0
2013-11-08 14:20:00,48.32,48.36,48.32,48.36,5500.0,39.6087,39.6415,39.6087,39.6415,5500.0
2013-11-08 14:25:00,48.36,48.37,48.35,48.37,12300.0,39.6415,39.6497,39.6333,39.6497,12300.0
2013-11-08 14:30:00,48.37,48.4,48.37,48.38,17600.0,39.6497,39.6743,39.6497,39.6579,17600.0
2013-11-08 14:35:00,48.37,48.4,48.37,48.4,2200.0,39.6497,39.6743,39.6497,39.6743,2200.0
2013-11-08 14:40:00,48.39,48.4,48.39,48.4,7300.0,39.6661,39.6743,39.6661,39.6743,7300.0
2013-11-08 14:45:00,48.4,48.41,48.36,48.36,24700.0,39.6743,39.6825,39.6415,39.6415,24700.0
2013-11-08 14:50:00,48.36,48.37,48.35,48.37,8500.0,39.6415,39.6497,39.6333,39.6497,8500.0
2013-11-08 14:55:00,48.37,48.39,48.37,48.39,14100.0,39.6497,39.6661,39.6497,39.6661,14100.0
2013-11-08 15:00:00,48.39,48.39,48.33,48.33,12900.0,39.6661,39.6661,39.6169,39.6169,12900.0
2013-11-08 15:05:00,48.34,48.36,48.34,48.36,14200.0,39.6251,39.6415,39.6251,39.6415,14200.0
2013-11-08 15:10:00,48.37,48.4,48.36,48.4,16100.0,39.6497,39.6743,39.6415,39.6743,16100.0
2013-11-08 15:15:00,48.4,48.4,48.39,48.39,9000.0,39.6743,39.6743,39.6661,39.6661,9000.0
2013-11-08 15:20:00,48.39,48.42,48.38,48.42,16700.0,39.6661,39.6907,39.6579,39.6907,16700.0
2013-11-08 15:25:00,48.41,48.41,48.36,48.36,30100.0,39.6825,39.6825,39.6415,39.6415,30100.0
2013-11-08 15:30:00,48.36,48.39,48.35,48.39,65600.0,39.6415,39.6661,39.6333,39.6661,65600.0
2013-11-08 15:35:00,48.39,48.41,48.38,48.38,36500.0,39.6661,39.6825,39.6579,39.6579,36500.0
2013-11-08 15:40:00,48.38,48.38,48.34,48.35,65700.0,39.6579,39.6579,39.6251,39.6333,65700.0
2013-11-08 15:45:00,48.34,48.36,48.33,48.35,47300.0,39.6251,39.6415,39.6169,39.6333,47300.0
2013-11-08 15:50:00,48.35,48.36,48.34,48.35,29800.0,39.6333,39.6415,39.6251,39.6333,29800.0
2013-11-08 15:55:00,48.35,48.35,48.29,48.33,165500.0,39.6333,39.6333,39.5841,39.6169,165500.0
2013-11-11 09:30:00,48.15,48.44,48.15,48.3,26600.0,39.4694,39.7071,39.4694,39.5923,26600.0
2013-11-11 09:35:00,48.4,48.49,48.34,48.36,8500.0,39.6743,39.7481,39.6251,39.6415,8500.0
2013-11-11 09:40:00,48.37,48.42,48.35,48.38,4000.0,39.6497,39.6907,39.6333,39.6579,4000.0
2013-11-11 09:45:00,48.38,48.41,48.34,48.38,5200.0,39.6579,39.6825,39.6251,39.6579,5200.0
2013-11-11 09:50:00,48.38,48.4,48.27,48.36,173700.0,39.6579,39.6743,39.5677,39.6415,173700.0
2013-11-11 09:55:00,48.4,48.4,48.31,48.33,3900.0,39.6743,39.6743,39.6005,39.6169,3900.0
2013-11-11 10:00:00,48.34,48.36,48.26,48.36,8300.0,39.6251,39.6415,39.5595,39.6415,8300.0
2013-11-11 10:05:00,48.36,48.37,48.27,48.35,21100.0,39.6415,39.6497,39.5677,39.6333,21100.0
2013-11-11 10:10:00,48.35,48.35,48.28,48.32,41700.0,39.6333,39.6333,39.5759,39.6087,41700.0
2013-11-11 10:15:00,48.29,48.29,48.17,48.23,14000.0,39.5841,39.5841,39.4858,39.535,14000.0
2013-11-11 10:20:00,48.22,48.25,48.18,48.23,1600.0,39.5268,39.5514,39.494,39.535,1600.0
2013-11-11 10:25:00,48.22,48.23,48.08,48.1,5600.0,39.5268,39.535,39.412,39.4284,5600.0
2013-11-11 10:30:00,48.11,48.18,48.07,48.15,4600.0,39.4366,39.494,39.4038,39.4694,4600.0
2013-11-11 10:35:00,48.14,48.14,48.05,48.09,5300.0,39.4612,39.4612,39.3874,39.4202,5300.0
2013-11-11 10:40:00,48.09,48.1,48.05,48.09,6400.0,39.4202,39.4284,39.3874,39.4202,6400.0
2013-11-11 10:45:00,48.09,48.13,48.08,48.13,5200.0,39.4202,39.453,39.412,39.453,5200.0
2013-11-11 10:50:00,48.13,48.16,48.08,48.11,16400.0,39.453,39.4776,39.412,39.4366,16400.0
2013-11-11 10:55:00,48.13,48.27,48.13,48.26,17100.0,39.453,39.5677,39.453,39.5595,17100.0
2013-11-11 11:00:00,48.26,48.29,48.14,48.16,106100.0,39.5595,39.5841,39.4612,39.4776,106100.0
2013-11-11 11:05:00,48.15,48.2,48.12,48.18,26300.0,39.4694,39.5104,39.4448,39.494,26300.0
2013-11-11 11:10:00,48.19,48.22,48.14,48.16,24800.0,39.5022,39.5268,39.4612,39.4776,24800.0
2013-11-11 11:15:00,48.16,48.25,48.16,48.23,2300.0,39.4776,39.5514,39.4776,39.535,2300.0
2013-11-11 11:20:00,48.26,48.26,48.23,48.23,4200.0,39.5595,39.5595,39.535,39.535,4200.0
2013-11-11 11:25:00,48.24,48.27,48.24,48.24,4300.0,39.5432,39.5677,39.5432,39.5432,4300.0
2013-11-11 11:30:00,48.24,48.26,48.19,48.22,25100.0,39.5432,39.5595,39.5022,39.5268,25100.0
2013-11-11 11:35:00,48.21,48.25,48.21,48.25,2300.0,39.5186,39.5514,39.5186,39.5514,2300.0
2013-11-11 11:40:00,48.24,48.26,48.24,48.25,6200.0,39.5432,39.5595,39.5432,39.5514,6200.0
2013-11-11 11:45:00,48.25,48.26,48.21,48.22,22700.0,39.5514,39.5595,39.5186,39.5268,22700.0
2013-11-11 11:50:00,48.24,48.31,48.24,48.27,8100.0,39.5432,39.6005,39.5432,39.5677,8100.0
2013-11-11 11:55:00,48.25,48.32,48.24,48.3,3800.0,39.5514,39.6087,39.5432,39.5923,3800.0
2013-11-11 12:00:00,48.31,48.31,48.27,48.28,4000.0,39.6005,39.6005,39.5677,39.5759,4000.0
2013-11-11 12:05:00,48.27,48.29,48.26,48.28,2900.0,39.5677,39.5841,39.5595,39.5759,2900.0
2013-11-11 12:10:00,48.28,48.3,48.26,48.3,5900.0,39.5759,39.5923,39.5595,39.5923,5900.0
2013-11-11 12:15:00,48.3,48.3,48.28,48.29,3800.0,39.5923,39.5923,39.5759,39.5841,3800.0
2013-11-11 12:20:00,48.29,48.29,48.26,48.27,5000.0,39.5841,39.5841,39.5595,39.5677,5000.0
2013-11-11 12:25:00,48.26,48.26,48.23,48.25,5900.0,39.5595,39.5595,39.535,39.5514,5900.0
2013-11-11 12:30:00,48.24,48.26,48.24,48.24,4400.0,39.5432,39.5595,39.5432,39.5432,4400.0
2013-11-11 12:35:00,48.23,48.26,48.23,48.25,24500.0,39.535,39.5595,39.535,39.5514,24500.0
2013-11-11 12:40:00,48.24,48.25,48.2,48.22,5300.0,39.5432,39.5514,39.5104,39.5268,5300.0
2013-11-11 12:45:00,48.22,48.25,48.2,48.25,12100.0,39.5268,39.5514,39.5104,39.5514,12100.0
2013-11-11 12:50:00,48.25,48.27,48.23,48.26,10600.0,39.5514,39.5677,39.535,39.5595,10600.0
2013-11-11 12:55:00,48.27,48.27,48.25,48.26,10100.0,39.5677,39.5677,39.5514,39.5595,10100.0
2013-11-11 13:00:00,48.27,48.27,48.25,48.26,4200.0,39.5677,39.5677,39.5514,39.5595,4200.0
2013-11-11 13:05:00,48.26,48.28,48.24,48.26,16500.0,39.5595,39.5759,39.5432,39.5595,16500.0
2013-11-11 13:10:00,48.26,48.26,48.2,48.24,7300.0,39.5595,39.5595,39.5104,39.5432,7300.0
2013-11-11 13:15:00,48.25,48.29,48.25,48.28,5000.0,39.5514,39.5841,39.5514,39.5759,5000.0
2013-11-11 13:20:00,48.28,48.34,48.28,48.32,6600.0,39.5759,39.6251,39.5759,39.6087,6600.0
2013-11-11 13:25:00,48.35,48.35,48.31,48.32,11400.0,39.6333,39.6333,39.6005,39.6087,11400.0
2013-11-11 13:30:00,48.32,48.32,48.29,48.32,4400.0,39.6087,39.6087,39.5841,39.6087,4400.0
2013-11-11 13:35:00,48.33,48.35,48.29,48.29,8200.0,39.6169,39.6333,39.5841,39.5841,8200.0
2013-11-11 13:40:00,48.29,48.32,48.29,48.31,6200.0,39.5841,39.6087,39.5841,39.6005,6200.0
2013-11-11 13:45:00,48.31,48.32,48.3,48.3,4400.0,39.6005,39.6087,39.5923,39.5923,4400.0
2013-11-11 13:50:00,48.31,48.31,48.28,48.29,4500.0,39.6005,39.6005,39.5759,39.5841,4500.0
2013-11-11 13:55:00,48.29,48.3,48.28,48.29,4800.0,39.5841,39.5923,39.5759,39.5841,4800.0
2013-11-11 14:00:00,48.29,48.29,48.26,48.29,6800.0,39.5841,39.5841,39.5595,39.5841,6800.0
2013-11-11 14:05:00,48.29,48.3,48.26,48.26,6500.0,39.5841,39.5923,39.5595,39.5595,6500.0
2013-11-11 14:10:00,48.26,48.28,48.24,48.28,4000.0,39.5595,39.5759,39.5432,39.5759,4000.0
2013-11-11 14:15:00,48.28,48.29,48.26,48.27,3200.0,39.5759,39.5841,39.5595,39.5677,3200.0
2013-11-11 14:20:00,48.27,48.28,48.25,48.27,3000.0,39.5677,39.5759,39.5514,39.5677,3000.0
2013-11-11 14:25:00,48.27,48.28,48.22,48.22,7300.0,39.5677,39.5759,39.5268,39.5268,7300.0
2013-11-11 14:30:00,48.22,48.23,48.19,48.19,4400.0,39.5268,39.535,39.5022,39.5022,4400.0
2013-11-11 14:35:00,48.19,48.19,48.15,48.15,10500.0,39.5022,39.5022,39.4694,39.4694,10500.0
2013-11-11 14:40:00,48.15,48.19,48.15,48.19,4300.0,39.4694,39.5022,39.4694,39.5022,4300.0
2013-11-11 14:45:00,48.18,48.24,48.18,48.24,2800.0,39.494,39.5432,39.494,39.5432,2800.0
2013-11-11 14:50:00,48.23,48.25,48.21,48.25,8900.0,39.535,39.5514,39.5186,39.5514,8900.0
2013-11-11 14:55:00,48.24,48.28,48.23,48.23,10600.0,39.5432,39.5759,39.535,39.535,10600.0
2013-11-11 15:00:00,48.22,48.24,48.21,48.22,4600.0,39.5268,39.5432,39.5186,39.5268,4600.0
2013-11-11 15:05:00,48.22,48.24,48.21,48.21,6200.0,39.5268,39.5432,39.5186,39.5186,6200.0
2013-11-11 15:10:00,48.2,48.22,48.19,48.21,7800.0,39.5104,39.5268,39.5022,39.5186,7800.0
2013-11-11 15:15:00,48.2,48.22,48.2,48.21,6600.0,39.5104,39.5268,39.5104,39.5186,6600.0
2013-11-11 15:20:00,48.2,48.22,48.2,48.22,3900.0,39.5104,39.5268,39.5104,39.5268,3900.0
2013-11-11 15:25:00,48.21,48.23,48.21,48.23,7700.0,39.5186,39.535,39.5186,39.535,7700.0
2013-11-11 15:30:00,48.23,48.23,48.15,48.15,9700.0,39.535,39.535,39.4694,39.4694,9700.0
2013-11-11 15:35:00,48.15,48.17,48.15,48.16,11400.0,39.4694,39.4858,39.4694,39.4776,11400.0
2013-11-11 15:40:00,48.16,48.17,48.14,48.16,14600.0,39.4776,39.4858,39.4612,39.4776,14600.0
2013-11-11 15:45:00,48.15,48.16,48.11,48.12,21300.0,39.4694,39.4776,39.4366,39.4448,21300.0
2013-11-11 15:50:00,48.12,48.17,48.12,48.16,13300.0,39.4448,39.4858,39.4448,39.4776,13300.0
2013-11-11 15:55:00,48.17,48.19,48.16,48.18,40200.0,39.4858,39.5022,39.4776,39.494,40200.0
2013-11-12 09:30:00,48.04,48.17,47.92,48.1,11500.0,39.3792,39.4858,39.2808,39.4284,11500.0
2013-11-12 09:35:00,48.11,48.13,47.96,48.01,5500.0,39.4366,39.453,39.3136,39.3546,5500.0
2013-11-12 09:40:00,48.0,48.07,47.94,48.02,5800.0,39.3464,39.4038,39.2972,39.3628,5800.0
2013-11-12 09:45:00,48.02,48.16,48.01,48.15,6800.0,39.3628,39.4776,39.3546,39.4694,6800.0
2013-11-12 09:50:00,48.11,48.13,48.06,48.06,1700.0,39.4366,39.453,39.3956,39.3956,1700.0
2013-11-12 09:55:00,48.07,48.15,48.05,48.13,3400.0,39.4038,39.4694,39.3874,39.453,3400.0
2013-11-12 10:00:00,48.11,48.13,48.01,48.09,4800.0,39.4366,39.453,39.3546,39.4202,4800.0
2013-11-12 10:05:00,48.09,48.09,48.04,48.08,3200.0,39.4202,39.4202,39.3792,39.412,3200.0
2013-11-12 10:10:00,48.09,48.09,48.05,48.08,2000.0,39.4202,39.4202,39.3874,39.412,2000.0
2013-11-12 10:15:00,48.09,48.25,48.07,48.25,3200.0,39.4202,39.5514,39.4038,39.5514,3200.0
2013-11-12 10:20:00,48.28,48.31,48.21,48.3,11600.0,39.5759,39.6005,39.5186,39.5923,11600.0
2013-11-12 10:25:00,48.3,48.31,48.25,48.29,6100.0,39.5923,39.6005,39.5514,39.5841,6100.0
2013-11-12 10:30:00,48.27,48.28,48.24,48.27,2400.0,39.5677,39.5759,39.5432,39.5677,2400.0
2013-11-12 10:35:00,48.28,48.33,48.28,48.3,6100.0,39.5759,39.6169,39.5759,39.5923,6100.0
2013-11-12 10:40:00,48.29,48.34,48.29,48.34,7700.0,39.5841,39.6251,39.5841,39.6251,7700.0
2013-11-12 10:45:00,48.34,48.39,48.31,48.34,9300.0,39.6251,39.6661,39.6005,39.6251,9300.0
2013-11-12 10:50:00,48.34,48.34,48.29,48.29,2800.0,39.6251,39.6251,39.5841,39.5841,2800.0
2013-11-12 10:55:00,48.28,48.3,48.27,48.28,3900.0,39.5759,39.5923,39.5677,39.5759,3900.0
2013-11-12 11:00:00,48.29,48.32,48.28,48.3,13800.0,39.5841,39.6087,39.5759,39.5923,13800.0
2013-11-12 11:05:00,48.31,48.33,48.27,48.3,10100.0,39.6005,39.6169,39.5677,39.5923,10100.0
2013-11-12 11:10:00,48.3,48.36,48.29,48.33,10400.0,39.5923,39.6415,39.5841,39.6169,10400.0
2013-11-12 11:15:00,48.33,48.44,48.29,48.44,26000.0,39.6169,39.7071,39.5841,39.7071,26000.0
2013-11-12 11:20:00,48.44,48.48,48.39,48.46,33900.0,39.7071,39.7399,39.6661,39.7235,33900.0
2013-11-12 11:25:00,48.47,48.5,48.44,48.49,9100.0,39.7317,39.7563,39.7071,39.7481,9100.0
2013-11-12 11:30:00,48.49,48.59,48.47,48.58,46900.0,39.7481,39.8301,39.7317,39.8219,46900.0
2013-11-12 11:35:00,48.58,48.58,48.46,48.46,8500.0,39.8219,39.8219,39.7235,39.7235,8500.0
2013-11-12 11:40:00,48.46,48.52,48.46,48.51,9400.0,39.7235,39.7727,39.7235,39.7645,9400.0
2013-11-12 11:45:00,48.51,48.6,48.51,48.6,44300.0,39.7645,39.8383,39.7645,39.8383,44300.0
2013-11-12 11:50:00,48.59,48.59,48.5,48.5,17800.0,39.8301,39.8301,39.7563,39.7563,17800.0
2013-11-12 11:55:00,48.5,48.51,48.48,48.49,15300.0,39.7563,39.7645,39.7399,39.7481,15300.0
2013-11-12 12:00:00,48.5,48.53,48.5,48.51,7200.0,39.7563,39.7809,39.7563,39.7645,7200.0
2013-11-12 12:05:00,48.52,48.52,48.45,48.47,8600.0,39.7727,39.7727,39.7153,39.7317,8600.0
2013-11-12 12:10:00,48.47,48.53,48.47,48.53,8800.0,39.7317,39.7809,39.7317,39.7809,8800.0
2013-11-12 12:15:00,48.52,48.58,48.52,48.57,10700.0,39.7727,39.8219,39.7727,39.8137,10700.0
2013-11-12 12:20:00,48.58,48.59,48.55,48.55,8100.0,39.8219,39.8301,39.7973,39.7973,8100.0
2013-11-12 12:25:00,48.55,48.59,48.53,48.58,11600.0,39.7973,39.8301,39.7809,39.8219,11600.0
2013-11-12 12:30:00,48.58,48.58,48.54,48.57,9400.0,39.8219,39.8219,39.7891,39.8137,9400.0
2013-11-12 12:35:00,48.58,48.61,48.57,48.61,7700.0,39.8219,39.8464,39.8137,39.8464,7700.0
2013-11-12 12:40:00,48.61,48.63,48.59,48.62,5900.0,39.8464,39.8628,39.8301,39.8546,5900.0
2013-11-12 12:45:00,48.62,48.63,48.62,48.63,2100.0,39.8546,39.8628,39.8546,39.8628,2100.0
2013-11-12 12:50:00,48.63,48.63,48.59,48.59,3000.0,39.8628,39.8628,39.8301,39.8301,3000.0
2013-11-12 12:55:00,48.58,48.58,48.54,48.54,2000.0,39.8219,39.8219,39.7891,39.7891,2000.0
2013-11-12 13:00:00,48.54,48.54,48.5,48.51,3600.0,39.7891,39.7891,39.7563,39.7645,3600.0
2013-11-12 13:05:00,48.51,48.55,48.51,48.55,4700.0,39.7645,39.7973,39.7645,39.7973,4700.0
2013-11-12 13:10:00,48.55,48.64,48.55,48.64,38500.0,39.7973,39.871,39.7973,39.871,38500.0
2013-11-12 13:15:00,48.64,48.67,48.64,48.67,5500.0,39.871,39.8956,39.871,39.8956,5500.0
2013-11-12 13:20:00,48.67,48.68,48.65,48.66,2400.0,39.8956,39.9038,39.8792,39.8874,2400.0
2013-11-12 13:25:00,48.66,48.67,48.6,48.6,5800.0,39.8874,39.8956,39.8383,39.8383,5800.0
2013-11-12 13:30:00,48.6,48.65,48.59,48.61,10800.0,39.8383,39.8792,39.8301,39.8464,10800.0
2013-11-12 13:35:00,48.6,48.63,48.59,48.63,6600.0,39.8383,39.8628,39.8301,39.8628,6600.0
2013-11-12 13:40:00,48.63,48.63,48.57,48.57,5700.0,39.8628,39.8628,39.8137,39.8137,5700.0
2013-11-12 13:45:00,48.57,48.64,48.57,48.63,6000.0,39.8137,39.871,39.8137,39.8628,6000.0
2013-11-12 13:50:00,48.63,48.66,48.61,48.61,7900.0,39.8628,39.8874,39.8464,39.8464,7900.0
2013-11-12 13:55:00,48.62,48.65,48.61,48.62,7500.0,39.8546,39.8792,39.8464,39.8546,7500.0
2013-11-12 14:00:00,48.62,48.62,48.6,48.6,2700.0,39.8546,39.8546,39.8383,39.8383,2700.0
2013-11-12 14:05:00,48.59,48.66,48.59,48.64,10200.0,39.8301,39.8874,39.8301,39.871,10200.0
2013-11-12 14:10:00,48.65,48.72,48.64,48.71,34200.0,39.8792,39.9366,39.871,39.9284,34200.0
2013-11-12 14:15:00,48.71,48.74,48.7,48.74,5400.0,39.9284,39.953,39.9202,39.953,5400.0
2013-11-12 14:20:00,48.74,48.75,48.71,48.72,6900.0,39.953,39.9612,39.9284,39.9366,6900.0
2013-11-12 14:25:00,48.72,48.72,48.67,48.67,10000.0,39.9366,39.9366,39.8956,39.8956,10000.0
2013-11-12 14:30:00,48.67,48.68,48.64,48.64,6300.0,39.8956,39.9038,39.871,39.871,6300.0
2013-11-12 14:35:00,48.64,48.73,48.64,48.71,12900.0,39.871,39.9448,39.871,39.9284,12900.0
2013-11-12 14:40:00,48.7,48.74,48.7,48.74,6200.0,39.9202,39.953,39.9202,39.953,6200.0
2013-11-12 14:45:00,48.74,48.77,48.74,48.77,12300.0,39.953,39.9776,39.953,39.9776,12300.0
2013-11-12 14:50:00,48.77,48.77,48.74,48.75,8300.0,39.9776,39.9776,39.953,39.9612,8300.0
2013-11-12 14:55:00,48.76,48.84,48.76,48.81,10600.0,39.9694,40.035,39.9694,40.0104,10600.0
2013-11-12 15:00:00,48.81,48.83,48.77,48.77,6100.0,40.0104,40.0268,39.9776,39.9776,6100.0
2013-11-12 15:05:00,48.77,48.79,48.75,48.76,4700.0,39.9776,39.994,39.9612,39.9694,4700.0
2013-11-12 15:10:00,48.75,48.77,48.71,48.71,12500.0,39.9612,39.9776,39.9284,39.9284,12500.0
2013-11-12 15:15:00,48.71,48.76,48.71,48.74,12400.0,39.9284,39.9694,39.9284,39.953,12400.0
2013-11-12 15:20:00,48.75,48.76,48.7,48.72,5800.0,39.9612,39.9694,39.9202,39.9366,5800.0
2013-11-12 15:25:00,48.71,48.74,48.7,48.7,11700.0,39.9284,39.953,39.9202,39.9202,11700.0
2013-11-12 15:30:00,48.7,48.74,48.7,48.71,14200.0,39.9202,39.953,39.9202,39.9284,14200.0
2013-11-12 15:35:00,48.71,48.74,48.7,48.73,27200.0,39.9284,39.953,39.9202,39.9448,27200.0
2013-11-12 15:40:00,48.72,48.76,48.72,48.73,20500.0,39.9366,39.9694,39.9366,39.9448,20500.0
2013-11-12 15:45:00,48.74,48.75,48.71,48.73,29200.0,39.953,39.9612,39.9284,39.9448,29200.0
2013-11-12 15:50:00,48.72,48.72,48.66,48.67,19300.0,39.9366,39.9366,39.8874,39.8956,19300.0
2013-11-12 15:55:00,48.68,48.76,48.67,48.73,44700.0,39.9038,39.9694,39.8956,39.9448,44700.0
2013-11-13 09:30:00,48.37,48.73,48.34,48.68,27200.0,39.6497,39.9448,39.6251,39.9038,27200.0
2013-11-13 09:35:00,48.68,48.82,48.64,48.78,11900.0,39.9038,40.0186,39.871,39.9858,11900.0
2013-11-13 09:40:00,48.79,48.82,48.74,48.82,6700.0,39.994,40.0186,39.953,40.0186,6700.0
2013-11-13 09:45:00,48.82,48.86,48.82,48.84,7000.0,40.0186,40.0514,40.0186,40.035,7000.0
2013-11-13 09:50:00,48.84,48.87,48.82,48.82,5400.0,40.035,40.0596,40.0186,40.0186,5400.0
2013-11-13 09:55:00,48.83,48.98,48.83,48.92,12600.0,40.0268,40.1497,40.0268,40.1006,12600.0
2013-11-13 10:00:00,48.93,48.97,48.89,48.94,11600.0,40.1088,40.1415,40.076,40.117,11600.0
2013-11-13 10:05:00,48.95,48.95,48.82,48.86,5200.0,40.1252,40.1252,40.0186,40.0514,5200.0
2013-11-13 10:10:00,48.88,48.92,48.88,48.91,3500.0,40.0678,40.1006,40.0678,40.0924,3500.0
2013-11-13 10:15:00,48.93,48.93,48.89,48.91,3500.0,40.1088,40.1088,40.076,40.0924,3500.0
2013-11-13 10:20:00,48.91,48.91,48.87,48.87,4900.0,40.0924,40.0924,40.0596,40.0596,4900.0
2013-11-13 10:25:00,48.89,48.91,48.86,48.9,8000.0,40.076,40.0924,40.0514,40.0842,8000.0
2013-11-13 10:30:00,48.9,48.97,48.87,48.93,19800.0,40.0842,40.1415,40.0596,40.1088,19800.0
2013-11-13 10:35:00,48.93,48.93,48.89,48.89,2000.0,40.1088,40.1088,40.076,40.076,2000.0
2013-11-13 10:40:00,48.89,48.93,48.88,48.93,5300.0,40.076,40.1088,40.0678,40.1088,5300.0
2013-11-13 10:45:00,48.92,48.94,48.89,48.94,6500.0,40.1006,40.117,40.076,40.117,6500.0
2013-11-13 10:50:00,48.94,48.95,48.93,48.94,3900.0,40.117,40.1252,40.1088,40.117,3900.0
2013-11-13 10:55:00,48.94,48.94,48.88,48.91,3100.0,40.117,40.117,40.0678,40.0924,3100.0
2013-11-13 11:00:00,48.91,48.94,48.89,48.93,9500.0,40.0924,40.117,40.076,40.1088,9500.0
2013-11-13 11:05:00,48.95,48.95,48.9,48.94,3700.0,40.1252,40.1252,40.0842,40.117,3700.0
2013-11-13 11:10:00,48.94,48.94,48.9,48.91,2400.0,40.117,40.117,40.0842,40.0924,2400.0
2013-11-13 11:15:00,48.9,48.92,48.87,48.92,9000.0,40.0842,40.1006,40.0596,40.1006,9000.0
2013-11-13 11:20:00,48.92,48.94,48.9,48.9,8600.0,40.1006,40.117,40.0842,40.0842,8600.0
2013-11-13 11:25:00,48.9,48.96,48.9,48.94,12500.0,40.0842,40.1334,40.0842,40.117,12500.0
2013-11-13 11:30:00,48.93,48.98,48.93,48.98,12600.0,40.1088,40.1497,40.1088,40.1497,12600.0
2013-11-13 11:35:00,48.97,48.98,48.95,48.95,5400.0,40.1415,40.1497,40.1252,40.1252,5400.0
2013-11-13 11:40:00,48.94,48.94,48.9,48.9,9400.0,40.117,40.117,40.0842,40.0842,9400.0
2013-11-13 11:45:00,48.9,48.91,48.87,48.88,6400.0,40.0842,40.0924,40.0596,40.0678,6400.0
2013-11-13 11:50:00,48.88,48.88,48.86,48.87,3700.0,40.0678,40.0678,40.0514,40.0596,3700.0
2013-11-13 11:55:00,48.87,48.93,48.87,48.93,7300.0,40.0596,40.1088,40.0596,40.1088,7300.0
2013-11-13 12:00:00,48.93,48.94,48.93,48.94,7500.0,40.1088,40.117,40.1088,40.117,7500.0
2013-11-13 12:05:00,48.94,48.96,48.94,48.95,9500.0,40.117,40.1334,40.117,40.1252,9500.0
2013-11-13 12:10:00,48.95,48.97,48.95,48.97,6500.0,40.1252,40.1415,40.1252,40.1415,6500.0
2013-11-13 12:15:00,48.97,48.99,48.97,48.98,5200.0,40.1415,40.1579,40.1415,40.1497,5200.0
2013-11-13 12:20:00,48.98,49.03,48.98,49.01,9300.0,40.1497,40.1907,40.1497,40.1743,9300.0
2013-11-13 12:25:00,49.02,49.04,49.01,49.03,3600.0,40.1825,40.1989,40.1743,40.1907,3600.0
2013-11-13 12:30:00,49.03,49.07,49.02,49.07,8300.0,40.1907,40.2235,40.1825,40.2235,8300.0
2013-11-13 12:35:00,49.08,49.09,49.04,49.04,5300.0,40.2317,40.2399,40.1989,40.1989,5300.0
2013-11-13 12:40:00,49.02,49.07,49.02,49.07,2200.0,40.1825,40.2235,40.1825,40.2235,2200.0
2013-11-13 12:45:00,49.07,49.08,49.06,49.08,2500.0,40.2235,40.2317,40.2153,40.2317,2500.0
2013-11-13 12:50:00,49.09,49.13,49.09,49.12,4800.0,40.2399,40.2727,40.2399,40.2645,4800.0
2013-11-13 12:55:00,49.12,49.14,49.1,49.1,2400.0,40.2645,40.2809,40.2481,40.2481,2400.0
2013-11-13 13:00:00,49.11,49.14,49.08,49.09,10100.0,40.2563,40.2809,40.2317,40.2399,10100.0
2013-11-13 13:05:00,49.1,49.14,49.1,49.14,4100.0,40.2481,40.2809,40.2481,40.2809,4100.0
2013-11-13 13:10:00,49.15,49.18,49.15,49.17,8800.0,40.2891,40.3137,40.2891,40.3055,8800.0
2013-11-13 13:15:00,49.17,49.18,49.15,49.15,3800.0,40.3055,40.3137,40.2891,40.2891,3800.0
2013-11-13 13:20:00,49.15,49.16,49.12,49.15,13400.0,40.2891,40.2973,40.2645,40.2891,13400.0
2013-11-13 13:25:00,49.16,49.19,49.12,49.19,9400.0,40.2973,40.3219,40.2645,40.3219,9400.0
2013-11-13 13:30:00,49.19,49.2,49.17,49.2,7200.0,40.3219,40.3301,40.3055,40.3301,7200.0
2013-11-13 13:35:00,49.19,49.19,49.15,49.15,9000.0,40.3219,40.3219,40.2891,40.2891,9000.0
2013-11-13 13:40:00,49.16,49.16,49.07,49.08,27900.0,40.2973,40.2973,40.2235,40.2317,27900.0
2013-11-13 13:45:00,49.08,49.17,49.07,49.17,6900.0,40.2317,40.3055,40.2235,40.3055,6900.0
2013-11-13 13:50:00,49.17,49.17,49.12,49.13,4300.0,40.3055,40.3055,40.2645,40.2727,4300.0
2013-11-13 13:55:00,49.13,49.17,49.13,49.15,6800.0,40.2727,40.3055,40.2727,40.2891,6800.0
2013-11-13 14:00:00,49.15,49.17,49.11,49.17,10100.0,40.2891,40.3055,40.2563,40.3055,10100.0
2013-11-13 14:05:00,49.17,49.2,49.15,49.2,7100.0,40.3055,40.3301,40.2891,40.3301,7100.0
2013-11-13 14:10:00,49.2,49.22,49.18,49.2,6600.0,40.3301,40.3465,40.3137,40.3301,6600.0
2013-11-13 14:15:00,49.19,49.22,49.18,49.22,7500.0,40.3219,40.3465,40.3137,40.3465,7500.0
2013-11-13 14:20:00,49.22,49.24,49.22,49.23,7100.0,40.3465,40.3629,40.3465,40.3547,7100.0
2013-11-13 14:25:00,49.22,49.24,49.21,49.23,8700.0,40.3465,40.3629,40.3383,40.3547,8700.0
2013-11-13 14:30:00,49.23,49.23,49.19,49.2,5900.0,40.3547,40.3547,40.3219,40.3301,5900.0
2013-11-13 14:35:00,49.2,49.2,49.16,49.16,3800.0,40.3301,40.3301,40.2973,40.2973,3800.0
2013-11-13 14:40:00,49.16,49.19,49.15,49.17,7600.0,40.2973,40.3219,40.2891,40.3055,7600.0
2013-11-13 14:45:00,49.18,49.18,49.16,49.18,5000.0,40.3137,40.3137,40.2973,40.3137,5000.0
2013-11-13 14:50:00,49.18,49.19,49.15,49.17,12200.0,40.3137,40.3219,40.2891,40.3055,12200.0
2013-11-13 14:55:00,49.18,49.25,49.18,49.24,13600.0,40.3137,40.3711,40.3137,40.3629,13600.0
2013-11-13 15:00:00,49.24,49.25,49.23,49.23,5600.0,40.3629,40.3711,40.3547,40.3547,5600.0
2013-11-13 15:05:00,49.24,49.25,49.22,49.23,12100.0,40.3629,40.3711,40.3465,40.3547,12100.0
2013-11-13 15:10:00,49.23,49.26,49.23,49.24,11200.0,40.3547,40.3793,40.3547,40.3629,11200.0
2013-11-13 15:15:00,49.25,49.29,49.24,49.28,17500.0,40.3711,40.4039,40.3629,40.3957,17500.0
2013-11-13 15:20:00,49.27,49.34,49.27,49.33,24900.0,40.3875,40.4448,40.3875,40.4366,24900.0
2013-11-13 15:25:00,49.33,49.34,49.28,49.29,11900.0,40.4366,40.4448,40.3957,40.4039,11900.0
2013-11-13 15:30:00,49.28,49.33,49.27,49.33,10400.0,40.3957,40.4366,40.3875,40.4366,10400.0
2013-11-13 15:35:00,49.33,49.37,49.3,49.36,14000.0,40.4366,40.4694,40.4121,40.4612,14000.0
2013-11-13 15:40:00,49.36,49.4,49.35,49.36,17400.0,40.4612,40.494,40.453,40.4612,17400.0
2013-11-13 15:45:00,49.38,49.45,49.37,49.44,37400.0,40.4776,40.535,40.4694,40.5268,37400.0
2013-11-13 15:50:00,49.44,49.46,49.37,49.37,23600.0,40.5268,40.5432,40.4694,40.4694,23600.0
2013-11-13 15:55:00,49.38,49.44,49.35,49.44,82500.0,40.4776,40.5268,40.453,40.5268,82500.0
2013-11-14 09:30:00,49.37,49.49,49.26,49.41,14900.0,40.4694,40.5678,40.3793,40.5022,14900.0
2013-11-14 09:35:00,49.45,49.6,49.43,49.55,6500.0,40.535,40.658,40.5186,40.617,6500.0
2013-11-14 09:40:00,49.53,49.53,49.42,49.44,4300.0,40.6006,40.6006,40.5104,40.5268,4300.0
2013-11-14 09:45:00,49.46,49.46,49.37,49.44,13100.0,40.5432,40.5432,40.4694,40.5268,13100.0
2013-11-14 09:50:00,49.43,49.53,49.42,49.48,6400.0,40.5186,40.6006,40.5104,40.5596,6400.0
2013-11-14 09:55:00,49.48,49.56,49.48,49.55,5300.0,40.5596,40.6252,40.5596,40.617,5300.0
2013-11-14 10:00:00,49.58,49.6,49.52,49.52,8400.0,40.6416,40.658,40.5924,40.5924,8400.0
2013-11-14 10:05:00,49.53,49.64,49.49,49.54,7700.0,40.6006,40.6908,40.5678,40.6088,7700.0
2013-11-14 10:10:00,49.56,49.7,49.56,49.69,7400.0,40.6252,40.7399,40.6252,40.7317,7400.0
2013-11-14 10:15:00,49.73,49.74,49.66,49.66,6800.0,40.7645,40.7727,40.7072,40.7072,6800.0
2013-11-14 10:20:00,49.66,49.69,49.65,49.66,5800.0,40.7072,40.7317,40.699,40.7072,5800.0
2013-11-14 10:25:00,49.66,49.72,49.65,49.65,8500.0,40.7072,40.7563,40.699,40.699,8500.0
2013-11-14 10:30:00,49.67,49.8,49.67,49.8,9300.0,40.7153,40.8219,40.7153,40.8219,9300.0
2013-11-14 10:35:00,49.8,49.8,49.75,49.78,6300.0,40.8219,40.8219,40.7809,40.8055,6300.0
2013-11-14 10:40:00,49.77,49.78,49.72,49.73,5000.0,40.7973,40.8055,40.7563,40.7645,5000.0
2013-11-14 10:45:00,49.73,49.8,49.73,49.79,5300.0,40.7645,40.8219,40.7645,40.8137,5300.0
2013-11-14 10:50:00,49.78,49.78,49.74,49.77,2300.0,40.8055,40.8055,40.7727,40.7973,2300.0
2013-11-14 10:55:00,49.75,49.76,49.71,49.73,3600.0,40.7809,40.7891,40.7481,40.7645,3600.0
2013-11-14 11:00:00,49.73,49.77,49.72,49.76,2800.0,40.7645,40.7973,40.7563,40.7891,2800.0
2013-11-14 11:05:00,49.78,49.84,49.78,49.82,9300.0,40.8055,40.8547,40.8055,40.8383,9300.0
2013-11-14 11:10:00,49.83,49.94,49.83,49.94,9000.0,40.8465,40.9367,40.8465,40.9367,9000.0
2013-11-14 11:15:00,49.94,49.99,49.92,49.96,18700.0,40.9367,40.9777,40.9203,40.9531,18700.0
2013-11-14 11:20:00,49.96,49.97,49.92,49.95,19800.0,40.9531,40.9613,40.9203,40.9449,19800.0
2013-11-14 11:25:00,49.96,50.0,49.88,49.97,73100.0,40.9531,40.9859,40.8875,40.9613,73100.0
2013-11-14 11:30:00,49.96,49.99,49.91,49.92,36400.0,40.9531,40.9777,40.9121,40.9203,36400.0
2013-11-14 11:35:00,49.92,49.94,49.9,49.94,9000.0,40.9203,40.9367,40.9039,40.9367,9000.0
2013-11-14 11:40:00,49.94,50.0,49.93,49.99,14200.0,40.9367,40.9859,40.9285,40.9777,14200.0
2013-11-14 11:45:00,50.0,50.17,50.0,50.17,68400.0,40.9859,41.1252,40.9859,41.1252,68400.0
2013-11-14 11:50:00,50.16,50.19,50.15,50.18,20100.0,41.117,41.1416,41.1088,41.1334,20100.0
2013-11-14 11:55:00,50.18,50.23,50.16,50.16,38700.0,41.1334,41.1744,41.117,41.117,38700.0
2013-11-14 12:00:00,50.16,50.17,50.12,50.13,10500.0,41.117,41.1252,41.0842,41.0924,10500.0
2013-11-14 12:05:00,50.13,50.19,50.11,50.17,25800.0,41.0924,41.1416,41.076,41.1252,25800.0
2013-11-14 12:10:00,50.18,50.18,50.12,50.14,26100.0,41.1334,41.1334,41.0842,41.1006,26100.0
2013-11-14 12:15:00,50.14,50.19,50.13,50.18,13100.0,41.1006,41.1416,41.0924,41.1334,13100.0
2013-11-14 12:20:00,50.19,50.21,50.18,50.2,7600.0,41.1416,41.158,41.1334,41.1498,7600.0
2013-11-14 12:25:00,50.2,50.23,50.17,50.19,15400.0,41.1498,41.1744,41.1252,41.1416,15400.0
2013-11-14 12:30:00,50.19,50.22,50.14,50.14,31600.0,41.1416,41.1662,41.1006,41.1006,31600.0
2013-11-14 12:35:00,50.13,50.13,50.06,50.06,9800.0,41.0924,41.0924,41.035,41.035,9800.0
2013-11-14 12:40:00,50.05,50.05,50.02,50.04,6300.0,41.0268,41.0268,41.0023,41.0186,6300.0
2013-11-14 12:45:00,50.05,50.05,50.03,50.03,1100.0,41.0268,41.0268,41.0104,41.0104,1100.0
2013-11-14 12:50:00,50.04,50.09,50.04,50.09,10400.0,41.0186,41.0596,41.0186,41.0596,10400.0
2013-11-14 12:55:00,50.09,50.11,50.03,50.04,17100.0,41.0596,41.076,41.0104,41.0186,17100.0
2013-11-14 13:00:00,50.05,50.08,50.01,50.08,12100.0,41.0268,41.0514,40.9941,41.0514,12100.0
2013-11-14 13:05:00,50.08,50.12,50.07,50.12,8700.0,41.0514,41.0842,41.0432,41.0842,8700.0
2013-11-14 13:10:00,50.13,50.16,50.12,50.16,10600.0,41.0924,41.117,41.0842,41.117,10600.0
2013-11-14 13:15:00,50.16,50.26,50.15,50.15,35900.0,41.117,41.199,41.1088,41.1088,35900.0
2013-11-14 13:20:00,50.16,50.16,50.12,50.13,8500.0,41.117,41.117,41.0842,41.0924,8500.0
2013-11-14 13:25:00,50.12,50.12,50.08,50.08,6300.0,41.0842,41.0842,41.0514,41.0514,6300.0
2013-11-14 13:30:00,50.08,50.1,50.08,50.09,7200.0,41.0514,41.0678,41.0514,41.0596,7200.0
2013-11-14 13:35:00,50.09,50.1,50.08,50.1,7300.0,41.0596,41.0678,41.0514,41.0678,7300.0
2013-11-14 13:40:00,50.11,50.11,50.1,50.1,5800.0,41.076,41.076,41.0678,41.0678,5800.0
2013-11-14 13:45:00,50.09,50.12,50.09,50.12,5900.0,41.0596,41.0842,41.0596,41.0842,5900.0
2013-11-14 13:50:00,50.12,50.13,50.11,50.12,7400.0,41.0842,41.0924,41.076,41.0842,7400.0
2013-11-14 13:55:00,50.12,50.23,50.12,50.17,29300.0,41.0842,41.1744,41.0842,41.1252,29300.0
2013-11-14 14:00:00,50.18,50.23,50.15,50.19,20500.0,41.1334,41.1744,41.1088,41.1416,20500.0
2013-11-14 14:05:00,50.18,50.2,50.16,50.17,14100.0,41.1334,41.1498,41.117,41.1252,14100.0
2013-11-14 14:10:00,50.16,50.2,50.16,50.2,13900.0,41.117,41.1498,41.117,41.1498,13900.0
2013-11-14 14:15:00,50.21,50.21,50.16,50.21,16800.0,41.158,41.158,41.117,41.158,16800.0
2013-11-14 14:20:00,50.21,50.23,50.19,50.19,8900.0,41.158,41.1744,41.1416,41.1416,8900.0
2013-11-14 14:25:00,50.19,50.21,50.18,50.18,13000.0,41.1416,41.158,41.1334,41.1334,13000.0
2013-11-14 14:30:00,50.19,50.19,50.13,50.17,19800.0,41.1416,41.1416,41.0924,41.1252,19800.0
2013-11-14 14:35:00,50.18,50.2,50.17,50.19,12800.0,41.1334,41.1498,41.1252,41.1416,12800.0
2013-11-14 14:40:00,50.2,50.2,50.15,50.16,10000.0,41.1498,41.1498,41.1088,41.117,10000.0
2013-11-14 14:45:00,50.16,50.22,50.16,50.2,15500.0,41.117,41.1662,41.117,41.1498,15500.0
2013-11-14 14:50:00,50.21,50.21,50.15,50.15,27300.0,41.158,41.158,41.1088,41.1088,27300.0
2013-11-14 14:55:00,50.16,50.2,50.14,50.2,8300.0,41.117,41.1498,41.1006,41.1498,8300.0
2013-11-14 15:00:00,50.2,50.21,50.16,50.18,10400.0,41.1498,41.158,41.117,41.1334,10400.0
2013-11-14 15:05:00,50.18,50.22,50.16,50.22,13100.0,41.1334,41.1662,41.117,41.1662,13100.0
2013-11-14 15:10:00,50.22,50.29,50.21,50.29,20700.0,41.1662,41.2236,41.158,41.2236,20700.0
2013-11-14 15:15:00,50.29,50.33,50.28,50.3,25400.0,41.2236,41.2564,41.2154,41.2318,25400.0
2013-11-14 15:20:00,50.3,50.34,50.3,50.34,20000.0,41.2318,41.2646,41.2318,41.2646,20000.0
2013-11-14 15:25:00,50.33,50.34,50.3,50.31,18500.0,41.2564,41.2646,41.2318,41.24,18500.0
2013-11-14 15:30:00,50.31,50.38,50.31,50.38,24200.0,41.24,41.2973,41.24,41.2973,24200.0
2013-11-14 15:35:00,50.38,50.45,50.37,50.4,49200.0,41.2973,41.3547,41.2892,41.3137,49200.0
2013-11-14 15:40:00,50.39,50.44,50.39,50.44,29500.0,41.3055,41.3465,41.3055,41.3465,29500.0
2013-11-14 15:45:00,50.44,50.49,50.43,50.44,95100.0,41.3465,41.3875,41.3383,41.3465,95100.0
2013-11-14 15:50:00,50.44,50.44,50.33,50.38,56300.0,41.3465,41.3465,41.2564,41.2973,56300.0
2013-11-14 15:55:00,50.37,50.4,50.31,50.35,93100.0,41.2892,41.3137,41.24,41.2728,93100.0
2013-11-15 09:30:00,50.16,50.36,50.12,50.31,138000.0,41.117,41.281,41.0842,41.24,138000.0
2013-11-15 09:35:00,50.34,50.34,50.11,50.13,14100.0,41.2646,41.2646,41.076,41.0924,14100.0
2013-11-15 09:40:00,50.13,50.17,50.05,50.09,16500.0,41.0924,41.1252,41.0268,41.0596,16500.0
2013-11-15 09:45:00,50.1,50.16,50.08,50.11,16100.0,41.0678,41.117,41.0514,41.076,16100.0
2013-11-15 09:50:00,50.1,50.19,50.07,50.17,12800.0,41.0678,41.1416,41.0432,41.1252,12800.0
2013-11-15 09:55:00,50.17,50.21,50.13,50.21,18800.0,41.1252,41.158,41.0924,41.158,18800.0
2013-11-15 10:00:00,50.21,50.29,50.21,50.29,114100.0,41.158,41.2236,41.158,41.2236,114100.0
2013-11-15 10:05:00,50.28,50.33,50.27,50.31,15600.0,41.2154,41.2564,41.2072,41.24,15600.0
2013-11-15 10:10:00,50.31,50.4,50.29,50.4,17000.0,41.24,41.3137,41.2236,41.3137,17000.0
2013-11-15 10:15:00,50.41,50.53,50.4,50.52,23500.0,41.3219,41.4203,41.3137,41.4121,23500.0
2013-11-15 10:20:00,50.51,50.58,50.51,50.56,21700.0,41.4039,41.4613,41.4039,41.4449,21700.0
2013-11-15 10:25:00,50.56,50.58,50.53,50.56,21200.0,41.4449,41.4613,41.4203,41.4449,21200.0
2013-11-15 10:30:00,50.56,50.61,50.56,50.6,17900.0,41.4449,41.4859,41.4449,41.4777,17900.0
2013-11-15 10:35:00,50.59,50.72,50.59,50.71,50600.0,41.4695,41.5761,41.4695,41.5679,50600.0
2013-11-15 10:40:00,50.7,50.74,50.7,50.74,28100.0,41.5597,41.5924,41.5597,41.5924,28100.0
2013-11-15 10:45:00,50.73,50.73,50.67,50.67,19400.0,41.5842,41.5842,41.5351,41.5351,19400.0
2013-11-15 10:50:00,50.67,50.71,50.66,50.7,8300.0,41.5351,41.5679,41.5269,41.5597,8300.0
2013-11-15 10:55:00,50.7,50.78,50.7,50.77,21700.0,41.5597,41.6252,41.5597,41.617,21700.0
2013-11-15 11:00:00,50.78,50.78,50.74,50.77,11600.0,41.6252,41.6252,41.5924,41.617,11600.0
2013-11-15 11:05:00,50.77,50.84,50.77,50.8,28900.0,41.617,41.6744,41.617,41.6416,28900.0
2013-11-15 11:10:00,50.8,50.87,50.8,50.86,16800.0,41.6416,41.699,41.6416,41.6908,16800.0
2013-11-15 11:15:00,50.86,50.92,50.85,50.92,91400.0,41.6908,41.74,41.6826,41.74,91400.0
2013-11-15 11:20:00,50.91,50.94,50.91,50.94,13800.0,41.7318,41.7564,41.7318,41.7564,13800.0
2013-11-15 11:25:00,50.94,50.97,50.85,50.85,16900.0,41.7564,41.781,41.6826,41.6826,16900.0
2013-11-15 11:30:00,50.86,50.88,50.83,50.86,15300.0,41.6908,41.7072,41.6662,41.6908,15300.0
2013-11-15 11:35:00,50.86,50.87,50.83,50.85,16300.0,41.6908,41.699,41.6662,41.6826,16300.0
2013-11-15 11:40:00,50.85,50.86,50.73,50.73,7300.0,41.6826,41.6908,41.5842,41.5842,7300.0
2013-11-15 11:45:00,50.73,50.75,50.73,50.75,4400.0,41.5842,41.6006,41.5842,41.6006,4400.0
2013-11-15 11:50:00,50.73,50.74,50.65,50.66,12100.0,41.5842,41.5924,41.5187,41.5269,12100.0
2013-11-15 11:55:00,50.64,50.67,50.63,50.63,17000.0,41.5105,41.5351,41.5023,41.5023,17000.0
2013-11-15 12:00:00,50.62,50.63,50.61,50.61,8200.0,41.4941,41.5023,41.4859,41.4859,8200.0
2013-11-15 12:05:00,50.6,50.65,50.6,50.63,23400.0,41.4777,41.5187,41.4777,41.5023,23400.0
2013-11-15 12:10:00,50.63,50.63,50.58,50.58,5800.0,41.5023,41.5023,41.4613,41.4613,5800.0
2013-11-15 12:15:00,50.58,50.58,50.53,50.57,35400.0,41.4613,41.4613,41.4203,41.4531,35400.0
2013-11-15 12:20:00,50.57,50.58,50.57,50.58,3700.0,41.4531,41.4613,41.4531,41.4613,3700.0
2013-11-15 12:25:00,50.56,50.56,50.52,50.53,5000.0,41.4449,41.4449,41.4121,41.4203,5000.0
2013-11-15 12:30:00,50.51,50.58,50.51,50.58,9300.0,41.4039,41.4613,41.4039,41.4613,9300.0
2013-11-15 12:35:00,50.57,50.59,50.55,50.55,8700.0,41.4531,41.4695,41.4367,41.4367,8700.0
2013-11-15 12:40:00,50.55,50.61,50.55,50.61,8500.0,41.4367,41.4859,41.4367,41.4859,8500.0
2013-11-15 12:45:00,50.61,50.64,50.6,50.63,14500.0,41.4859,41.5105,41.4777,41.5023,14500.0
2013-11-15 12:50:00,50.63,50.68,50.61,50.67,10800.0,41.5023,41.5433,41.4859,41.5351,10800.0
2013-11-15 12:55:00,50.66,50.67,50.65,50.66,6800.0,41.5269,41.5351,41.5187,41.5269,6800.0
2013-11-15 13:00:00,50.65,50.71,50.64,50.71,14300.0,41.5187,41.5679,41.5105,41.5679,14300.0
2013-11-15 13:05:00,50.7,50.73,50.7,50.73,7400.0,41.5597,41.5842,41.5597,41.5842,7400.0
2013-11-15 13:10:00,50.73,50.73,50.7,50.72,8900.0,41.5842,41.5842,41.5597,41.5761,8900.0
2013-11-15 13:15:00,50.72,50.73,50.7,50.71,6700.0,41.5761,41.5842,41.5597,41.5679,6700.0
2013-11-15 13:20:00,50.71,50.72,50.71,50.71,3600.0,41.5679,41.5761,41.5679,41.5679,3600.0
2013-11-15 13:25:00,50.71,50.74,50.7,50.71,9600.0,41.5679,41.5924,41.5597,41.5679,9600.0
2013-11-15 13:30:00,50.71,50.76,50.7,50.76,10800.0,41.5679,41.6088,41.5597,41.6088,10800.0
2013-11-15 13:35:00,50.73,50.74,50.7,50.74,6900.0,41.5842,41.5924,41.5597,41.5924,6900.0
2013-11-15 13:40:00,50.73,50.74,50.72,50.73,4900.0,41.5842,41.5924,41.5761,41.5842,4900.0
2013-11-15 13:45:00,50.72,50.72,50.69,50.69,3800.0,41.5761,41.5761,41.5515,41.5515,3800.0
2013-11-15 13:50:00,50.69,50.69,50.62,50.62,2700.0,41.5515,41.5515,41.4941,41.4941,2700.0
2013-11-15 13:55:00,50.63,50.64,50.58,50.58,31800.0,41.5023,41.5105,41.4613,41.4613,31800.0
2013-11-15 14:00:00,50.58,50.6,50.57,50.57,12000.0,41.4613,41.4777,41.4531,41.4531,12000.0
2013-11-15 14:05:00,50.57,50.62,50.57,50.62,7500.0,41.4531,41.4941,41.4531,41.4941,7500.0
2013-11-15 14:10:00,50.63,50.66,50.62,50.65,4900.0,41.5023,41.5269,41.4941,41.5187,4900.0
2013-11-15 14:15:00,50.65,50.66,50.59,50.6,27100.0,41.5187,41.5269,41.4695,41.4777,27100.0
2013-11-15 14:20:00,50.6,50.65,50.59,50.65,9900.0,41.4777,41.5187,41.4695,41.5187,9900.0
2013-11-15 14:25:00,50.65,50.7,50.64,50.7,7000.0,41.5187,41.5597,41.5105,41.5597,7000.0
2013-11-15 14:30:00,50.69,50.69,50.68,50.69,3100.0,41.5515,41.5515,41.5433,41.5515,3100.0
2013-11-15 14:35:00,50.7,50.7,50.68,50.69,9300.0,41.5597,41.5597,41.5433,41.5515,9300.0
2013-11-15 14:40:00,50.67,50.68,50.64,50.65,6100.0,41.5351,41.5433,41.5105,41.5187,6100.0
2013-11-15 14:45:00,50.66,50.69,50.65,50.69,9400.0,41.5269,41.5515,41.5187,41.5515,9400.0
2013-11-15 14:50:00,50.69,50.73,50.67,50.71,16300.0,41.5515,41.5842,41.5351,41.5679,16300.0
2013-11-15 14:55:00,50.71,50.71,50.62,50.63,12800.0,41.5679,41.5679,41.4941,41.5023,12800.0
2013-11-15 15:00:00,50.64,50.7,50.64,50.7,11200.0,41.5105,41.5597,41.5105,41.5597,11200.0
2013-11-15 15:05:00,50.69,50.76,50.69,50.73,10400.0,41.5515,41.6088,41.5515,41.5842,10400.0
2013-11-15 15:10:00,50.72,50.74,50.72,50.74,9100.0,41.5761,41.5924,41.5761,41.5924,9100.0
2013-11-15 15:15:00,50.74,50.79,50.72,50.79,13800.0,41.5924,41.6334,41.5761,41.6334,13800.0
2013-11-15 15:20:00,50.79,50.8,50.76,50.78,13400.0,41.6334,41.6416,41.6088,41.6252,13400.0
2013-11-15 15:25:00,50.79,50.82,50.77,50.82,13600.0,41.6334,41.658,41.617,41.658,13600.0
2013-11-15 15:30:00,50.82,50.85,50.81,50.85,16200.0,41.658,41.6826,41.6498,41.6826,16200.0
2013-11-15 15:35:00,50.85,50.85,50.8,50.8,17000.0,41.6826,41.6826,41.6416,41.6416,17000.0
2013-11-15 15:40:00,50.8,50.83,50.8,50.82,18500.0,41.6416,41.6662,41.6416,41.658,18500.0
2013-11-15 15:45:00,50.83,50.9,50.83,50.88,41800.0,41.6662,41.7236,41.6662,41.7072,41800.0
2013-11-15 15:50:00,50.89,50.95,50.89,50.93,57200.0,41.7154,41.7646,41.7154,41.7482,57200.0
2013-11-15 15:55:00,50.94,50.96,50.9,50.95,93900.0,41.7564,41.7728,41.7236,41.7646,93900.0
2013-11-18 09:30:00,51.04,51.08,50.94,50.99,21900.0,41.8384,41.8712,41.7564,41.7974,21900.0
2013-11-18 09:35:00,51.02,51.11,51.0,51.08,12900.0,41.822,41.8957,41.8056,41.8712,12900.0
2013-11-18 09:40:00,51.08,51.11,51.0,51.0,28700.0,41.8712,41.8957,41.8056,41.8056,28700.0
2013-11-18 09:45:00,51.0,51.09,50.93,50.96,56800.0,41.8056,41.8793,41.7482,41.7728,56800.0
2013-11-18 09:50:00,50.93,50.94,50.85,50.86,12600.0,41.7482,41.7564,41.6826,41.6908,12600.0
2013-11-18 09:55:00,50.88,50.88,50.78,50.84,15500.0,41.7072,41.7072,41.6252,41.6744,15500.0
2013-11-18 10:00:00,50.8,50.83,50.8,50.83,6900.0,41.6416,41.6662,41.6416,41.6662,6900.0
2013-11-18 10:05:00,50.84,50.9,50.82,50.88,3600.0,41.6744,41.7236,41.658,41.7072,3600.0
2013-11-18 10:10:00,50.88,50.91,50.85,50.9,4300.0,41.7072,41.7318,41.6826,41.7236,4300.0
2013-11-18 10:15:00,50.87,50.9,50.85,50.9,3000.0,41.699,41.7236,41.6826,41.7236,3000.0
2013-11-18 10:20:00,50.89,50.91,50.87,50.89,7000.0,41.7154,41.7318,41.699,41.7154,7000.0
2013-11-18 10:25:00,50.9,50.9,50.88,50.9,2300.0,41.7236,41.7236,41.7072,41.7236,2300.0
2013-11-18 10:30:00,50.89,50.91,50.85,50.85,6700.0,41.7154,41.7318,41.6826,41.6826,6700.0
2013-11-18 10:35:00,50.85,50.85,50.81,50.81,6600.0,41.6826,41.6826,41.6498,41.6498,6600.0
2013-11-18 10:40:00,50.8,50.87,50.8,50.84,38700.0,41.6416,41.699,41.6416,41.6744,38700.0
2013-11-18 10:45:00,50.85,50.87,50.84,50.87,7800.0,41.6826,41.699,41.6744,41.699,7800.0
2013-11-18 10:50:00,50.85,50.87,50.85,50.85,2600.0,41.6826,41.699,41.6826,41.6826,2600.0
2013-11-18 10:55:00,50.85,50.87,50.85,50.86,2700.0,41.6826,41.699,41.6826,41.6908,2700.0
2013-11-18 11:00:00,50.86,50.88,50.85,50.87,4700.0,41.6908,41.7072,41.6826,41.699,4700.0
2013-11-18 11:05:00,50.88,50.9,50.85,50.85,9800.0,41.7072,41.7236,41.6826,41.6826,9800.0
2013-11-18 11:10:00,50.85,50.88,50.85,50.86,3400.0,41.6826,41.7072,41.6826,41.6908,3400.0
2013-11-18 11:15:00,50.86,50.87,50.85,50.85,5100.0,41.6908,41.699,41.6826,41.6826,5100.0
2013-11-18 11:20:00,50.84,50.85,50.84,50.84,4200.0,41.6744,41.6826,41.6744,41.6744,4200.0
2013-11-18 11:25:00,50.84,50.86,50.84,50.85,11500.0,41.6744,41.6908,41.6744,41.6826,11500.0
2013-11-18 11:30:00,50.85,50.87,50.78,50.78,7000.0,41.6826,41.699,41.6252,41.6252,7000.0
2013-11-18 11:35:00,50.78,50.78,50.73,50.73,6000.0,41.6252,41.6252,41.5842,41.5842,6000.0
2013-11-18 11:40:00,50.73,50.78,50.73,50.76,4300.0,41.5842,41.6252,41.5842,41.6088,4300.0
2013-11-18 11:45:00,50.76,50.79,50.76,50.76,3600.0,41.6088,41.6334,41.6088,41.6088,3600.0
2013-11-18 11:50:00,50.76,50.79,50.76,50.76,5900.0,41.6088,41.6334,41.6088,41.6088,5900.0
2013-11-18 11:55:00,50.76,50.76,50.74,50.75,6000.0,41.6088,41.6088,41.5924,41.6006,6000.0
2013-11-18 12:00:00,50.74,50.74,50.72,50.72,2400.0,41.5924,41.5924,41.5761,41.5761,2400.0
2013-11-18 12:05:00,50.73,50.75,50.73,50.73,5800.0,41.5842,41.6006,41.5842,41.5842,5800.0
2013-11-18 12:10:00,50.73,50.73,50.7,50.73,4000.0,41.5842,41.5842,41.5597,41.5842,4000.0
2013-11-18 12:15:00,50.73,50.73,50.71,50.71,4800.0,41.5842,41.5842,41.5679,41.5679,4800.0
2013-11-18 12:20:00,50.72,50.76,50.7,50.76,8300.0,41.5761,41.6088,41.5597,41.6088,8300.0
2013-11-18 12:25:00,50.76,50.78,50.75,50.76,8500.0,41.6088,41.6252,41.6006,41.6088,8500.0
2013-11-18 12:30:00,50.77,50.83,50.77,50.83,5300.0,41.617,41.6662,41.617,41.6662,5300.0
2013-11-18 12:35:00,50.83,50.84,50.8,50.8,7200.0,41.6662,41.6744,41.6416,41.6416,7200.0
2013-11-18 12:40:00,50.8,50.8,50.75,50.75,5300.0,41.6416,41.6416,41.6006,41.6006,5300.0
2013-11-18 12:45:00,50.75,50.77,50.74,50.74,9700.0,41.6006,41.617,41.5924,41.5924,9700.0
2013-11-18 12:50:00,50.74,50.74,50.73,50.73,2900.0,41.5924,41.5924,41.5842,41.5842,2900.0
2013-11-18 12:55:00,50.73,50.74,50.73,50.73,3500.0,41.5842,41.5924,41.5842,41.5842,3500.0
2013-11-18 13:00:00,50.73,50.75,50.71,50.75,13100.0,41.5842,41.6006,41.5679,41.6006,13100.0
2013-11-18 13:05:00,50.75,50.76,50.73,50.75,10000.0,41.6006,41.6088,41.5842,41.6006,10000.0
2013-11-18 13:10:00,50.75,50.79,50.75,50.77,7800.0,41.6006,41.6334,41.6006,41.617,7800.0
2013-11-18 13:15:00,50.78,50.79,50.76,50.77,8800.0,41.6252,41.6334,41.6088,41.617,8800.0
2013-11-18 13:20:00,50.76,50.77,50.75,50.75,4000.0,41.6088,41.617,41.6006,41.6006,4000.0
2013-11-18 13:25:00,50.75,50.78,50.75,50.75,8400.0,41.6006,41.6252,41.6006,41.6006,8400.0
2013-11-18 13:30:00,50.76,50.79,50.75,50.79,8600.0,41.6088,41.6334,41.6006,41.6334,8600.0
2013-11-18 13:35:00,50.79,50.8,50.74,50.75,39100.0,41.6334,41.6416,41.5924,41.6006,39100.0
2013-11-18 13:40:00,50.74,50.76,50.72,50.73,23600.0,41.5924,41.6088,41.5761,41.5842,23600.0
2013-11-18 13:45:00,50.74,50.74,50.71,50.71,5400.0,41.5924,41.5924,41.5679,41.5679,5400.0
2013-11-18 13:50:00,50.71,50.71,50.64,50.65,10700.0,41.5679,41.5679,41.5105,41.5187,10700.0
2013-11-18 13:55:00,50.65,50.68,50.65,50.68,5900.0,41.5187,41.5433,41.5187,41.5433,5900.0
2013-11-18 14:00:00,50.68,50.7,50.67,50.7,5500.0,41.5433,41.5597,41.5351,41.5597,5500.0
2013-11-18 14:05:00,50.7,50.71,50.67,50.67,5800.0,41.5597,41.5679,41.5351,41.5351,5800.0
2013-11-18 14:10:00,50.68,50.68,50.67,50.68,1900.0,41.5433,41.5433,41.5351,41.5433,1900.0
2013-11-18 14:15:00,50.68,50.71,50.68,50.69,6300.0,41.5433,41.5679,41.5433,41.5515,6300.0
2013-11-18 14:20:00,50.7,50.72,50.69,50.7,5300.0,41.5597,41.5761,41.5515,41.5597,5300.0
2013-11-18 14:25:00,50.7,50.76,50.7,50.75,10300.0,41.5597,41.6088,41.5597,41.6006,10300.0
2013-11-18 14:30:00,50.74,50.75,50.7,50.71,30100.0,41.5924,41.6006,41.5597,41.5679,30100.0
2013-11-18 14:35:00,50.71,50.72,50.7,50.71,13900.0,41.5679,41.5761,41.5597,41.5679,13900.0
2013-11-18 14:40:00,50.7,50.71,50.65,50.68,14800.0,41.5597,41.5679,41.5187,41.5433,14800.0
2013-11-18 14:45:00,50.66,50.66,50.6,50.6,7700.0,41.5269,41.5269,41.4777,41.4777,7700.0
2013-11-18 14:50:00,50.61,50.64,50.61,50.63,7600.0,41.4859,41.5105,41.4859,41.5023,7600.0
2013-11-18 14:55:00,50.63,50.64,50.59,50.6,6000.0,41.5023,41.5105,41.4695,41.4777,6000.0
2013-11-18 15:00:00,50.6,50.61,50.57,50.58,3900.0,41.4777,41.4859,41.4531,41.4613,3900.0
2013-11-18 15:05:00,50.59,50.6,50.51,50.51,9500.0,41.4695,41.4777,41.4039,41.4039,9500.0
2013-11-18 15:10:00,50.51,50.56,50.5,50.54,38200.0,41.4039,41.4449,41.3957,41.4285,38200.0
2013-11-18 15:15:00,50.54,50.58,50.5,50.55,10500.0,41.4285,41.4613,41.3957,41.4367,10500.0
2013-11-18 15:20:00,50.55,50.56,50.5,50.5,6100.0,41.4367,41.4449,41.3957,41.3957,6100.0
2013-11-18 15:25:00,50.51,50.55,50.5,50.55,10900.0,41.4039,41.4367,41.3957,41.4367,10900.0
2013-11-18 15:30:00,50.54,50.55,50.5,50.52,34300.0,41.4285,41.4367,41.3957,41.4121,34300.0
2013-11-18 15:35:00,50.52,50.56,50.51,50.55,10700.0,41.4121,41.4449,41.4039,41.4367,10700.0
2013-11-18 15:40:00,50.55,50.6,50.51,50.59,21300.0,41.4367,41.4777,41.4039,41.4695,21300.0
2013-11-18 15:45:00,50.59,50.6,50.54,50.54,22300.0,41.4695,41.4777,41.4285,41.4285,22300.0
2013-11-18 15:50:00,50.54,50.56,50.49,50.49,25500.0,41.4285,41.4449,41.3875,41.3875,25500.0
2013-11-18 15:55:00,50.49,50.6,50.49,50.59,94600.0,41.3875,41.4777,41.3875,41.4695,94600.0
2013-11-19 09:30:00,50.6,51.43,50.44,51.42,35800.0,41.4777,42.1581,41.3465,42.1499,35800.0
2013-11-19 09:35:00,51.4,51.49,51.18,51.4,39300.0,42.1335,42.2072,41.9531,42.1335,39300.0
2013-11-19 09:40:00,51.4,51.44,50.87,50.9,24000.0,42.1335,42.1662,41.699,41.7236,24000.0
2013-11-19 09:45:00,50.91,50.96,50.83,50.88,15200.0,41.7318,41.7728,41.6662,41.7072,15200.0
2013-11-19 09:50:00,50.87,51.08,50.87,51.03,63400.0,41.699,41.8712,41.699,41.8302,63400.0
2013-11-19 09:55:00,51.03,51.05,50.94,50.98,122200.0,41.8302,41.8466,41.7564,41.7892,122200.0
2013-11-19 10:00:00,50.99,51.0,50.88,50.99,25500.0,41.7974,41.8056,41.7072,41.7974,25500.0
2013-11-19 10:05:00,50.99,51.0,50.95,50.96,42200.0,41.7974,41.8056,41.7646,41.7728,42200.0
2013-11-19 10:10:00,50.96,50.98,50.87,50.9,6500.0,41.7728,41.7892,41.699,41.7236,6500.0
2013-11-19 10:15:00,50.9,50.91,50.87,50.9,10500.0,41.7236,41.7318,41.699,41.7236,10500.0
2013-11-19 10:20:00,50.91,50.91,50.83,50.83,10000.0,41.7318,41.7318,41.6662,41.6662,10000.0
2013-11-19 10:25:00,50.82,50.82,50.74,50.74,14200.0,41.658,41.658,41.5924,41.5924,14200.0
2013-11-19 10:30:00,50.74,50.75,50.69,50.69,12300.0,41.5924,41.6006,41.5515,41.5515,12300.0
2013-11-19 10:35:00,50.7,50.76,50.64,50.75,12200.0,41.5597,41.6088,41.5105,41.6006,12200.0
2013-11-19 10:40:00,50.72,50.73,50.68,50.7,7100.0,41.5761,41.5842,41.5433,41.5597,7100.0
2013-11-19 10:45:00,50.7,50.72,50.65,50.65,6400.0,41.5597,41.5761,41.5187,41.5187,6400.0
2013-11-19 10:50:00,50.66,50.66,50.59,50.61,6000.0,41.5269,41.5269,41.4695,41.4859,6000.0
2013-11-19 10:55:00,50.61,50.63,50.56,50.58,9200.0,41.4859,41.5023,41.4449,41.4613,9200.0
2013-11-19 11:00:00,50.6,50.62,50.54,50.54,3200.0,41.4777,41.4941,41.4285,41.4285,3200.0
2013-11-19 11:05:00,50.56,50.58,50.54,50.54,12900.0,41.4449,41.4613,41.4285,41.4285,12900.0
2013-11-19 11:10:00,50.53,50.53,50.5,50.51,28600.0,41.4203,41.4203,41.3957,41.4039,28600.0
2013-11-19 11:15:00,50.5,50.55,50.5,50.52,15200.0,41.3957,41.4367,41.3957,41.4121,15200.0
2013-11-19 11:20:00,50.51,50.56,50.51,50.55,22400.0,41.4039,41.4449,41.4039,41.4367,22400.0
2013-11-19 11:25:00,50.55,50.64,50.55,50.64,6400.0,41.4367,41.5105,41.4367,41.5105,6400.0
2013-11-19 11:30:00,50.67,50.67,50.61,50.62,11900.0,41.5351,41.5351,41.4859,41.4941,11900.0
2013-11-19 11:35:00,50.62,50.72,50.62,50.69,84700.0,41.4941,41.5761,41.4941,41.5515,84700.0
2013-11-19 11:40:00,50.69,50.7,50.67,50.68,59300.0,41.5515,41.5597,41.5351,41.5433,59300.0
2013-11-19 11:45:00,50.68,50.77,50.68,50.76,4600.0,41.5433,41.617,41.5433,41.6088,4600.0
2013-11-19 11:50:00,50.77,50.8,50.76,50.79,3400.0,41.617,41.6416,41.6088,41.6334,3400.0
2013-11-19 11:55:00,50.78,50.83,50.78,50.81,3600.0,41.6252,41.6662,41.6252,41.6498,3600.0
2013-11-19 12:00:00,50.82,50.84,50.79,50.84,5900.0,41.658,41.6744,41.6334,41.6744,5900.0
2013-11-19 12:05:00,50.84,50.92,50.84,50.92,8900.0,41.6744,41.74,41.6744,41.74,8900.0
2013-11-19 12:10:00,50.92,50.92,50.85,50.87,5600.0,41.74,41.74,41.6826,41.699,5600.0
2013-11-19 12:15:00,50.87,50.9,50.87,50.87,3500.0,41.699,41.7236,41.699,41.699,3500.0
2013-11-19 12:20:00,50.86,50.89,50.85,50.89,8200.0,41.6908,41.7154,41.6826,41.7154,8200.0
2013-11-19 12:25:00,50.89,50.89,50.85,50.87,2600.0,41.7154,41.7154,41.6826,41.699,2600.0
2013-11-19 12:30:00,50.87,50.87,50.82,50.83,2400.0,41.699,41.699,41.658,41.6662,2400.0
2013-11-19 12:35:00,50.84,50.84,50.82,50.82,1900.0,41.6744,41.6744,41.658,41.658,1900.0
2013-11-19 12:40:00,50.82,50.82,50.77,50.77,3500.0,41.658,41.658,41.617,41.617,3500.0
2013-11-19 12:45:00,50.78,50.82,50.76,50.76,14800.0,41.6252,41.658,41.6088,41.6088,14800.0
2013-11-19 12:50:00,50.76,50.76,50.7,50.71,3000.0,41.6088,41.6088,41.5597,41.5679,3000.0
2013-11-19 12:55:00,50.71,50.72,50.7,50.7,12300.0,41.5679,41.5761,41.5597,41.5597,12300.0
2013-11-19 13:00:00,50.7,50.75,50.69,50.75,13100.0,41.5597,41.6006,41.5515,41.6006,13100.0
2013-11-19 13:05:00,50.75,50.78,50.74,50.76,13800.0,41.6006,41.6252,41.5924,41.6088,13800.0
2013-11-19 13:10:00,50.76,50.76,50.68,50.7,10000.0,41.6088,41.6088,41.5433,41.5597,10000.0
2013-11-19 13:15:00,50.7,50.73,50.7,50.72,8400.0,41.5597,41.5842,41.5597,41.5761,8400.0
2013-11-19 13:20:00,50.72,50.75,50.71,50.71,16300.0,41.5761,41.6006,41.5679,41.5679,16300.0
2013-11-19 13:25:00,50.68,50.75,50.66,50.75,27000.0,41.5433,41.6006,41.5269,41.6006,27000.0
2013-11-19 13:30:00,50.75,50.76,50.68,50.76,15900.0,41.6006,41.6088,41.5433,41.6088,15900.0
2013-11-19 13:35:00,50.77,50.79,50.73,50.76,7000.0,41.617,41.6334,41.5842,41.6088,7000.0
2013-11-19 13:40:00,50.74,50.77,50.73,50.77,2600.0,41.5924,41.617,41.5842,41.617,2600.0
2013-11-19 13:45:00,50.78,50.78,50.73,50.74,1600.0,41.6252,41.6252,41.5842,41.5924,1600.0
2013-11-19 13:50:00,50.72,50.72,50.66,50.69,3200.0,41.5761,41.5761,41.5269,41.5515,3200.0
2013-11-19 13:55:00,50.7,50.71,50.63,50.65,4800.0,41.5597,41.5679,41.5023,41.5187,4800.0
2013-11-19 14:00:00,50.64,50.73,50.64,50.68,10000.0,41.5105,41.5842,41.5105,41.5433,10000.0
2013-11-19 14:05:00,50.67,50.7,50.62,50.62,8500.0,41.5351,41.5597,41.4941,41.4941,8500.0
2013-11-19 14:10:00,50.58,50.66,50.58,50.65,6800.0,41.4613,41.5269,41.4613,41.5187,6800.0
2013-11-19 14:15:00,50.64,50.68,50.64,50.68,3200.0,41.5105,41.5433,41.5105,41.5433,3200.0
2013-11-19 14:20:00,50.67,50.68,50.62,50.62,2400.0,41.5351,41.5433,41.4941,41.4941,2400.0
2013-11-19 14:25:00,50.62,50.63,50.57,50.58,7400.0,41.4941,41.5023,41.4531,41.4613,7400.0
2013-11-19 14:30:00,50.59,50.63,50.58,50.61,7200.0,41.4695,41.5023,41.4613,41.4859,7200.0
2013-11-19 14:35:00,50.61,50.66,50.61,50.66,9600.0,41.4859,41.5269,41.4859,41.5269,9600.0
2013-11-19 14:40:00,50.66,50.67,50.61,50.63,4600.0,41.5269,41.5351,41.4859,41.5023,4600.0
2013-11-19 14:45:00,50.64,50.67,50.64,50.64,4800.0,41.5105,41.5351,41.5105,41.5105,4800.0
2013-11-19 14:50:00,50.63,50.63,50.58,50.59,3600.0,41.5023,41.5023,41.4613,41.4695,3600.0
2013-11-19 14:55:00,50.59,50.62,50.57,50.58,4200.0,41.4695,41.4941,41.4531,41.4613,4200.0
2013-11-19 15:00:00,50.58,50.63,50.58,50.61,5100.0,41.4613,41.5023,41.4613,41.4859,5100.0
2013-11-19 15:05:00,50.59,50.65,50.59,50.64,7200.0,41.4695,41.5187,41.4695,41.5105,7200.0
2013-11-19 15:10:00,50.63,50.65,50.61,50.65,5400.0,41.5023,41.5187,41.4859,41.5187,5400.0
2013-11-19 15:15:00,50.66,50.72,50.66,50.69,10300.0,41.5269,41.5761,41.5269,41.5515,10300.0
2013-11-19 15:20:00,50.69,50.7,50.63,50.64,7600.0,41.5515,41.5597,41.5023,41.5105,7600.0
2013-11-19 15:25:00,50.64,50.65,50.61,50.64,23100.0,41.5105,41.5187,41.4859,41.5105,23100.0
2013-11-19 15:30:00,50.64,50.66,50.61,50.61,11300.0,41.5105,41.5269,41.4859,41.4859,11300.0
2013-11-19 15:35:00,50.61,50.63,50.54,50.55,18300.0,41.4859,41.5023,41.4285,41.4367,18300.0
2013-11-19 15:40:00,50.56,50.59,50.56,50.59,10200.0,41.4449,41.4695,41.4449,41.4695,10200.0
2013-11-19 15:45:00,50.59,50.6,50.56,50.59,19500.0,41.4695,41.4777,41.4449,41.4695,19500.0
2013-11-19 15:50:00,50.6,50.63,50.58,50.59,20900.0,41.4777,41.5023,41.4613,41.4695,20900.0
2013-11-19 15:55:00,50.59,50.66,50.58,50.62,39400.0,41.4695,41.5269,41.4613,41.4941,39400.0
2013-11-20 09:30:00,51.05,51.05,50.93,51.0,44400.0,41.8466,41.8466,41.7482,41.8056,44400.0
2013-11-20 09:35:00,51.01,51.02,50.81,50.85,12900.0,41.8138,41.822,41.6498,41.6826,12900.0
2013-11-20 09:40:00,50.85,50.93,50.81,50.89,21200.0,41.6826,41.7482,41.6498,41.7154,21200.0
2013-11-20 09:45:00,50.92,50.93,50.77,50.9,14100.0,41.74,41.7482,41.617,41.7236,14100.0
2013-11-20 09:50:00,50.89,50.9,50.76,50.76,7600.0,41.7154,41.7236,41.6088,41.6088,7600.0
2013-11-20 09:55:00,50.76,50.92,50.76,50.91,12500.0,41.6088,41.74,41.6088,41.7318,12500.0
2013-11-20 10:00:00,50.9,50.93,50.86,50.93,7900.0,41.7236,41.7482,41.6908,41.7482,7900.0
2013-11-20 10:05:00,50.93,50.96,50.91,50.94,7400.0,41.7482,41.7728,41.7318,41.7564,7400.0
2013-11-20 10:10:00,50.96,51.01,50.96,51.0,11400.0,41.7728,41.8138,41.7728,41.8056,11400.0
2013-11-20 10:15:00,51.01,51.02,50.96,51.0,10500.0,41.8138,41.822,41.7728,41.8056,10500.0
2013-11-20 10:20:00,51.0,51.06,51.0,51.02,26000.0,41.8056,41.8548,41.8056,41.822,26000.0
2013-11-20 10:25:00,51.02,51.02,50.94,50.98,11800.0,41.822,41.822,41.7564,41.7892,11800.0
2013-11-20 10:30:00,50.98,50.98,50.9,50.9,8800.0,41.7892,41.7892,41.7236,41.7236,8800.0
2013-11-20 10:35:00,50.87,50.93,50.8,50.91,27400.0,41.699,41.7482,41.6416,41.7318,27400.0
2013-11-20 10:40:00,50.94,51.0,50.91,50.99,12800.0,41.7564,41.8056,41.7318,41.7974,12800.0
2013-11-20 10:45:00,51.0,51.02,50.95,51.0,11800.0,41.8056,41.822,41.7646,41.8056,11800.0
2013-11-20 10:50:00,50.99,50.99,50.91,50.99,18800.0,41.7974,41.7974,41.7318,41.7974,18800.0
2013-11-20 10:55:00,50.99,51.01,50.97,51.01,13500.0,41.7974,41.8138,41.781,41.8138,13500.0
2013-11-20 11:00:00,51.0,51.0,50.95,50.98,14100.0,41.8056,41.8056,41.7646,41.7892,14100.0
2013-11-20 11:05:00,50.98,51.05,50.98,51.03,5900.0,41.7892,41.8466,41.7892,41.8302,5900.0
2013-11-20 11:10:00,51.03,51.03,50.99,51.01,12500.0,41.8302,41.8302,41.7974,41.8138,12500.0
2013-11-20 11:15:00,51.01,51.01,50.98,51.0,8400.0,41.8138,41.8138,41.7892,41.8056,8400.0
2013-11-20 11:20:00,51.01,51.03,51.01,51.02,7700.0,41.8138,41.8302,41.8138,41.822,7700.0
2013-11-20 11:25:00,51.02,51.03,51.0,51.02,12500.0,41.822,41.8302,41.8056,41.822,12500.0
2013-11-20 11:30:00,51.03,51.03,51.01,51.03,8100.0,41.8302,41.8302,41.8138,41.8302,8100.0
2013-11-20 11:35:00,51.04,51.06,51.04,51.06,4800.0,41.8384,41.8548,41.8384,41.8548,4800.0
2013-11-20 11:40:00,51.05,51.05,50.98,50.98,13300.0,41.8466,41.8466,41.7892,41.7892,13300.0
2013-11-20 11:45:00,50.98,51.0,50.98,50.98,4800.0,41.7892,41.8056,41.7892,41.7892,4800.0
2013-11-20 11:50:00,50.98,50.99,50.93,50.93,6500.0,41.7892,41.7974,41.7482,41.7482,6500.0
2013-11-20 11:55:00,50.94,50.94,50.93,50.93,6600.0,41.7564,41.7564,41.7482,41.7482,6600.0
2013-11-20 12:00:00,50.94,50.98,50.94,50.96,8800.0,41.7564,41.7892,41.7564,41.7728,8800.0
2013-11-20 12:05:00,50.96,50.98,50.96,50.98,3200.0,41.7728,41.7892,41.7728,41.7892,3200.0
2013-11-20 12:10:00,50.98,51.01,50.98,50.99,7700.0,41.7892,41.8138,41.7892,41.7974,7700.0
2013-11-20 12:15:00,51.0,51.01,50.99,51.0,7500.0,41.8056,41.8138,41.7974,41.8056,7500.0
2013-11-20 12:20:00,51.01,51.02,51.0,51.01,4900.0,41.8138,41.822,41.8056,41.8138,4900.0
2013-11-20 12:25:00,51.0,51.02,50.96,50.96,9400.0,41.8056,41.822,41.7728,41.7728,9400.0
2013-11-20 12:30:00,50.96,51.01,50.96,51.0,13300.0,41.7728,41.8138,41.7728,41.8056,13300.0
2013-11-20 12:35:00,51.0,51.01,50.98,50.98,8200.0,41.8056,41.8138,41.7892,41.7892,8200.0
2013-11-20 12:40:00,50.97,50.97,50.94,50.95,3300.0,41.781,41.781,41.7564,41.7646,3300.0
2013-11-20 12:45:00,50.94,51.0,50.94,51.0,4400.0,41.7564,41.8056,41.7564,41.8056,4400.0
2013-11-20 12:50:00,51.0,51.01,50.99,51.0,1800.0,41.8056,41.8138,41.7974,41.8056,1800.0
2013-11-20 12:55:00,51.0,51.0,50.99,51.0,9400.0,41.8056,41.8056,41.7974,41.8056,9400.0
2013-11-20 13:00:00,51.0,51.0,50.96,50.98,5400.0,41.8056,41.8056,41.7728,41.7892,5400.0
2013-11-20 13:05:00,50.98,50.98,50.97,50.97,3200.0,41.7892,41.7892,41.781,41.781,3200.0
2013-11-20 13:10:00,50.97,50.98,50.96,50.96,4300.0,41.781,41.7892,41.7728,41.7728,4300.0
2013-11-20 13:15:00,50.96,50.98,50.96,50.98,2500.0,41.7728,41.7892,41.7728,41.7892,2500.0
2013-11-20 13:20:00,50.97,50.98,50.97,50.97,7600.0,41.781,41.7892,41.781,41.781,7600.0
2013-11-20 13:25:00,50.97,50.98,50.97,50.97,2600.0,41.781,41.7892,41.781,41.781,2600.0
2013-11-20 13:30:00,50.97,50.97,50.96,50.97,5100.0,41.781,41.781,41.7728,41.781,5100.0
2013-11-20 13:35:00,50.97,50.97,50.96,50.96,700.0,41.781,41.781,41.7728,41.7728,700.0
2013-11-20 13:40:00,50.97,50.98,50.97,50.98,6100.0,41.781,41.7892,41.781,41.7892,6100.0
2013-11-20 13:45:00,50.98,50.99,50.98,50.98,7000.0,41.7892,41.7974,41.7892,41.7892,7000.0
2013-11-20 13:50:00,50.98,50.98,50.96,50.98,5200.0,41.7892,41.7892,41.7728,41.7892,5200.0
2013-11-20 13:55:00,50.98,50.98,50.97,50.97,600.0,41.7892,41.7892,41.781,41.781,600.0
2013-11-20 14:00:00,50.96,50.98,50.83,50.94,40500.0,41.7728,41.7892,41.6662,41.7564,40500.0
2013-11-20 14:05:00,50.93,50.94,50.84,50.86,11100.0,41.7482,41.7564,41.6744,41.6908,11100.0
2013-11-20 14:10:00,50.85,50.85,50.73,50.74,9200.0,41.6826,41.6826,41.5842,41.5924,9200.0
2013-11-20 14:15:00,50.73,50.88,50.69,50.88,9700.0,41.5842,41.7072,41.5515,41.7072,9700.0
2013-11-20 14:20:00,50.88,50.89,50.79,50.86,16600.0,41.7072,41.7154,41.6334,41.6908,16600.0
2013-11-20 14:25:00,50.86,50.89,50.84,50.88,8800.0,41.6908,41.7154,41.6744,41.7072,8800.0
2013-11-20 14:30:00,50.86,50.88,50.82,50.85,7600.0,41.6908,41.7072,41.658,41.6826,7600.0
2013-11-20 14:35:00,50.84,50.84,50.75,50.76,10500.0,41.6744,41.6744,41.6006,41.6088,10500.0
2013-11-20 14:40:00,50.76,50.77,50.71,50.76,8100.0,41.6088,41.617,41.5679,41.6088,8100.0
2013-11-20 14:45:00,50.76,50.79,50.74,50.78,6600.0,41.6088,41.6334,41.5924,41.6252,6600.0
2013-11-20 14:50:00,50.78,50.78,50.7,50.73,7500.0,41.6252,41.6252,41.5597,41.5842,7500.0
2013-11-20 14:55:00,50.73,50.73,50.68,50.72,9100.0,41.5842,41.5842,41.5433,41.5761,9100.0
2013-11-20 15:00:00,50.72,50.72,50.63,50.63,7100.0,41.5761,41.5761,41.5023,41.5023,7100.0
2013-11-20 15:05:00,50.62,50.65,50.55,50.56,6800.0,41.4941,41.5187,41.4367,41.4449,6800.0
2013-11-20 15:10:00,50.56,50.65,50.56,50.65,6500.0,41.4449,41.5187,41.4449,41.5187,6500.0
2013-11-20 15:15:00,50.64,50.67,50.61,50.62,13000.0,41.5105,41.5351,41.4859,41.4941,13000.0
2013-11-20 15:20:00,50.63,50.71,50.61,50.69,18400.0,41.5023,41.5679,41.4859,41.5515,18400.0
2013-11-20 15:25:00,50.68,50.69,50.65,50.66,11000.0,41.5433,41.5515,41.5187,41.5269,11000.0
2013-11-20 15:30:00,50.66,50.66,50.62,50.63,16500.0,41.5269,41.5269,41.4941,41.5023,16500.0
2013-11-20 15:35:00,50.62,50.66,50.61,50.66,25700.0,41.4941,41.5269,41.4859,41.5269,25700.0
2013-11-20 15:40:00,50.66,50.7,50.65,50.66,25400.0,41.5269,41.5597,41.5187,41.5269,25400.0
2013-11-20 15:45:00,50.65,50.67,50.6,50.63,33300.0,41.5187,41.5351,41.4777,41.5023,33300.0
2013-11-20 15:50:00,50.62,50.63,50.6,50.61,24500.0,41.4941,41.5023,41.4777,41.4859,24500.0
2013-11-20 15:55:00,50.61,50.7,50.61,50.68,43000.0,41.4859,41.5597,41.4859,41.5433,43000.0
2013-11-21 09:30:00,50.77,50.9,50.64,50.7,16100.0,41.617,41.7236,41.5105,41.5597,16100.0
2013-11-21 09:35:00,50.69,50.7,50.58,50.62,7400.0,41.5515,41.5597,41.4613,41.4941,7400.0
2013-11-21 09:40:00,50.65,50.72,50.63,50.69,5400.0,41.5187,41.5761,41.5023,41.5515,5400.0
2013-11-21 09:45:00,50.73,50.74,50.64,50.68,8000.0,41.5842,41.5924,41.5105,41.5433,8000.0
2013-11-21 09:50:00,50.71,50.71,50.67,50.67,4900.0,41.5679,41.5679,41.5351,41.5351,4900.0
2013-11-21 09:55:00,50.68,50.73,50.65,50.69,6100.0,41.5433,41.5842,41.5187,41.5515,6100.0
2013-11-21 10:00:00,50.7,50.73,50.65,50.69,5100.0,41.5597,41.5842,41.5187,41.5515,5100.0
2013-11-21 10:05:00,50.7,50.74,50.7,50.73,2200.0,41.5597,41.5924,41.5597,41.5842,2200.0
2013-11-21 10:10:00,50.73,50.77,50.73,50.76,3000.0,41.5842,41.617,41.5842,41.6088,3000.0
2013-11-21 10:15:00,50.76,50.81,50.76,50.81,5500.0,41.6088,41.6498,41.6088,41.6498,5500.0
2013-11-21 10:20:00,50.82,50.85,50.8,50.81,8500.0,41.658,41.6826,41.6416,41.6498,8500.0
2013-11-21 10:25:00,50.8,50.81,50.8,50.81,2000.0,41.6416,41.6498,41.6416,41.6498,2000.0
2013-11-21 10:30:00,50.82,50.87,50.8,50.83,3200.0,41.658,41.699,41.6416,41.6662,3200.0
2013-11-21 10:35:00,50.85,50.85,50.82,50.82,1700.0,41.6826,41.6826,41.658,41.658,1700.0
2013-11-21 10:40:00,50.83,50.88,50.83,50.88,1700.0,41.6662,41.7072,41.6662,41.7072,1700.0
2013-11-21 10:45:00,50.88,50.89,50.88,50.89,1200.0,41.7072,41.7154,41.7072,41.7154,1200.0
2013-11-21 10:50:00,50.87,50.91,50.86,50.9,5000.0,41.699,41.7318,41.6908,41.7236,5000.0
2013-11-21 10:55:00,50.87,50.88,50.87,50.87,1800.0,41.699,41.7072,41.699,41.699,1800.0
2013-11-21 11:00:00,50.85,50.89,50.85,50.89,1400.0,41.6826,41.7154,41.6826,41.7154,1400.0
2013-11-21 11:05:00,50.85,50.86,50.75,50.8,9200.0,41.6826,41.6908,41.6006,41.6416,9200.0
2013-11-21 11:10:00,50.81,50.82,50.8,50.8,9600.0,41.6498,41.658,41.6416,41.6416,9600.0
2013-11-21 11:15:00,50.79,50.82,50.76,50.76,4800.0,41.6334,41.658,41.6088,41.6088,4800.0
2013-11-21 11:20:00,50.77,50.8,50.75,50.75,2000.0,41.617,41.6416,41.6006,41.6006,2000.0
2013-11-21 11:25:00,50.74,50.77,50.74,50.77,3200.0,41.5924,41.617,41.5924,41.617,3200.0
2013-11-21 11:30:00,50.79,50.81,50.74,50.74,7000.0,41.6334,41.6498,41.5924,41.5924,7000.0
2013-11-21 11:35:00,50.74,50.77,50.74,50.77,1900.0,41.5924,41.617,41.5924,41.617,1900.0
2013-11-21 11:40:00,50.76,50.81,50.75,50.81,2000.0,41.6088,41.6498,41.6006,41.6498,2000.0
2013-11-21 11:45:00,50.8,50.81,50.79,50.8,3200.0,41.6416,41.6498,41.6334,41.6416,3200.0
2013-11-21 11:50:00,50.8,50.81,50.79,50.81,5600.0,41.6416,41.6498,41.6334,41.6498,5600.0
2013-11-21 11:55:00,50.8,50.82,50.78,50.8,10200.0,41.6416,41.658,41.6252,41.6416,10200.0
2013-11-21 12:00:00,50.8,50.81,50.79,50.79,2600.0,41.6416,41.6498,41.6334,41.6334,2600.0
2013-11-21 12:05:00,50.79,50.81,50.78,50.8,7300.0,41.6334,41.6498,41.6252,41.6416,7300.0
2013-11-21 12:10:00,50.81,50.81,50.78,50.79,2500.0,41.6498,41.6498,41.6252,41.6334,2500.0
2013-11-21 12:15:00,50.77,50.78,50.75,50.76,3700.0,41.617,41.6252,41.6006,41.6088,3700.0
2013-11-21 12:20:00,50.76,50.77,50.75,50.77,2500.0,41.6088,41.617,41.6006,41.617,2500.0
2013-11-21 12:25:00,50.75,50.78,50.72,50.78,4100.0,41.6006,41.6252,41.5761,41.6252,4100.0
2013-11-21 12:30:00,50.77,50.78,50.75,50.75,4100.0,41.617,41.6252,41.6006,41.6006,4100.0
2013-11-21 12:35:00,50.75,50.78,50.75,50.77,1900.0,41.6006,41.6252,41.6006,41.617,1900.0
2013-11-21 12:40:00,50.76,50.77,50.75,50.77,4000.0,41.6088,41.617,41.6006,41.617,4000.0
2013-11-21 12:45:00,50.76,50.76,50.74,50.75,4300.0,41.6088,41.6088,41.5924,41.6006,4300.0
2013-11-21 12:50:00,50.74,50.76,50.72,50.74,9200.0,41.5924,41.6088,41.5761,41.5924,9200.0
2013-11-21 12:55:00,50.75,50.76,50.72,50.72,2300.0,41.6006,41.6088,41.5761,41.5761,2300.0
2013-11-21 13:00:00,50.71,50.72,50.7,50.7,7600.0,41.5679,41.5761,41.5597,41.5597,7600.0
2013-11-21 13:05:00,50.7,50.71,50.69,50.7,4000.0,41.5597,41.5679,41.5515,41.5597,4000.0
2013-11-21 13:10:00,50.7,50.72,50.69,50.71,4300.0,41.5597,41.5761,41.5515,41.5679,4300.0
2013-11-21 13:15:00,50.7,50.75,50.7,50.75,84500.0,41.5597,41.6006,41.5597,41.6006,84500.0
2013-11-21 13:20:00,50.75,50.76,50.75,50.76,3100.0,41.6006,41.6088,41.6006,41.6088,3100.0
2013-11-21 13:25:00,50.76,50.83,50.76,50.79,36200.0,41.6088,41.6662,41.6088,41.6334,36200.0
2013-11-21 13:30:00,50.79,50.81,50.78,50.8,37700.0,41.6334,41.6498,41.6252,41.6416,37700.0
2013-11-21 13:35:00,50.8,50.8,50.79,50.79,31400.0,41.6416,41.6416,41.6334,41.6334,31400.0
2013-11-21 13:40:00,50.8,50.83,50.78,50.81,31700.0,41.6416,41.6662,41.6252,41.6498,31700.0
2013-11-21 13:45:00,50.81,50.88,50.79,50.88,23100.0,41.6498,41.7072,41.6334,41.7072,23100.0
2013-11-21 13:50:00,50.88,50.9,50.87,50.88,33200.0,41.7072,41.7236,41.699,41.7072,33200.0
2013-11-21 13:55:00,50.89,50.9,50.87,50.89,10000.0,41.7154,41.7236,41.699,41.7154,10000.0
2013-11-21 14:00:00,50.89,50.9,50.89,50.9,8400.0,41.7154,41.7236,41.7154,41.7236,8400.0
2013-11-21 14:05:00,50.9,50.9,50.88,50.89,6200.0,41.7236,41.7236,41.7072,41.7154,6200.0
2013-11-21 14:10:00,50.89,50.9,50.87,50.88,10200.0,41.7154,41.7236,41.699,41.7072,10200.0
2013-11-21 14:15:00,50.88,50.9,50.88,50.89,11400.0,41.7072,41.7236,41.7072,41.7154,11400.0
2013-11-21 14:20:00,50.89,50.9,50.89,50.9,13000.0,41.7154,41.7236,41.7154,41.7236,13000.0
2013-11-21 14:25:00,50.89,50.94,50.89,50.92,10400.0,41.7154,41.7564,41.7154,41.74,10400.0
2013-11-21 14:30:00,50.92,50.94,50.92,50.94,9400.0,41.74,41.7564,41.74,41.7564,9400.0
2013-11-21 14:35:00,50.93,50.93,50.88,50.9,40000.0,41.7482,41.7482,41.7072,41.7236,40000.0
2013-11-21 14:40:00,50.89,50.93,50.87,50.93,12400.0,41.7154,41.7482,41.699,41.7482,12400.0
2013-11-21 14:45:00,50.92,50.92,50.91,50.91,9400.0,41.74,41.74,41.7318,41.7318,9400.0
2013-11-21 14:50:00,50.92,50.95,50.91,50.92,10200.0,41.74,41.7646,41.7318,41.74,10200.0
2013-11-21 14:55:00,50.92,50.93,50.91,50.93,4900.0,41.74,41.7482,41.7318,41.7482,4900.0
2013-11-21 15:00:00,50.92,50.93,50.91,50.92,10200.0,41.74,41.7482,41.7318,41.74,10200.0
2013-11-21 15:05:00,50.92,50.93,50.9,50.9,20900.0,41.74,41.7482,41.7236,41.7236,20900.0
2013-11-21 15:10:00,50.9,50.91,50.89,50.9,14300.0,41.7236,41.7318,41.7154,41.7236,14300.0
2013-11-21 15:15:00,50.9,50.91,50.89,50.91,32300.0,41.7236,41.7318,41.7154,41.7318,32300.0
2013-11-21 15:20:00,50.9,50.93,50.9,50.93,101100.0,41.7236,41.7482,41.7236,41.7482,101100.0
2013-11-21 15:25:00,50.93,50.93,50.87,50.89,69000.0,41.7482,41.7482,41.699,41.7154,69000.0
2013-11-21 15:30:00,50.89,50.9,50.87,50.88,44300.0,41.7154,41.7236,41.699,41.7072,44300.0
2013-11-21 15:35:00,50.88,50.9,50.88,50.9,9500.0,41.7072,41.7236,41.7072,41.7236,9500.0
2013-11-21 15:40:00,50.9,50.95,50.9,50.95,7500.0,41.7236,41.7646,41.7236,41.7646,7500.0
2013-11-21 15:45:00,50.95,50.95,50.92,50.92,14200.0,41.7646,41.7646,41.74,41.74,14200.0
2013-11-21 15:50:00,50.92,50.97,50.9,50.94,34300.0,41.74,41.781,41.7236,41.7564,34300.0
2013-11-21 15:55:00,50.94,51.01,50.94,50.97,93900.0,41.7564,41.8138,41.7564,41.781,93900.0
2013-11-22 09:30:00,50.91,50.91,50.78,50.85,42400.0,41.7318,41.7318,41.6252,41.6826,42400.0
2013-11-22 09:35:00,50.84,50.91,50.82,50.86,13800.0,41.6744,41.7318,41.658,41.6908,13800.0
2013-11-22 09:40:00,50.83,50.86,50.8,50.82,22400.0,41.6662,41.6908,41.6416,41.658,22400.0
2013-11-22 09:45:00,50.8,50.81,50.72,50.72,7400.0,41.6416,41.6498,41.5761,41.5761,7400.0
2013-11-22 09:50:00,50.72,50.72,50.59,50.62,9900.0,41.5761,41.5761,41.4695,41.4941,9900.0
2013-11-22 09:55:00,50.62,50.65,50.57,50.64,10300.0,41.4941,41.5187,41.4531,41.5105,10300.0
2013-11-22 10:00:00,50.65,50.7,50.61,50.7,20800.0,41.5187,41.5597,41.4859,41.5597,20800.0
2013-11-22 10:05:00,50.69,50.7,50.63,50.66,20100.0,41.5515,41.5597,41.5023,41.5269,20100.0
2013-11-22 10:10:00,50.68,50.79,50.68,50.78,2300.0,41.5433,41.6334,41.5433,41.6252,2300.0
2013-11-22 10:15:00,50.78,50.85,50.78,50.83,2300.0,41.6252,41.6826,41.6252,41.6662,2300.0
2013-11-22 10:20:00,50.85,50.85,50.76,50.76,7600.0,41.6826,41.6826,41.6088,41.6088,7600.0
2013-11-22 10:25:00,50.77,50.79,50.74,50.78,10600.0,41.617,41.6334,41.5924,41.6252,10600.0
2013-11-22 10:30:00,50.76,50.8,50.75,50.77,4800.0,41.6088,41.6416,41.6006,41.617,4800.0
2013-11-22 10:35:00,50.8,50.81,50.78,50.79,6000.0,41.6416,41.6498,41.6252,41.6334,6000.0
2013-11-22 10:40:00,50.8,50.81,50.77,50.79,7000.0,41.6416,41.6498,41.617,41.6334,7000.0
2013-11-22 10:45:00,50.78,50.81,50.75,50.79,9600.0,41.6252,41.6498,41.6006,41.6334,9600.0
2013-11-22 10:50:00,50.8,50.8,50.75,50.77,5900.0,41.6416,41.6416,41.6006,41.617,5900.0
2013-11-22 10:55:00,50.8,50.8,50.74,50.75,9400.0,41.6416,41.6416,41.5924,41.6006,9400.0
2013-11-22 11:00:00,50.76,50.79,50.75,50.75,12400.0,41.6088,41.6334,41.6006,41.6006,12400.0
2013-11-22 11:05:00,50.75,50.77,50.73,50.75,13400.0,41.6006,41.617,41.5842,41.6006,13400.0
2013-11-22 11:10:00,50.75,50.76,50.73,50.73,6200.0,41.6006,41.6088,41.5842,41.5842,6200.0
2013-11-22 11:15:00,50.73,50.74,50.72,50.72,6400.0,41.5842,41.5924,41.5761,41.5761,6400.0
2013-11-22 11:20:00,50.71,50.77,50.71,50.75,3300.0,41.5679,41.617,41.5679,41.6006,3300.0
2013-11-22 11:25:00,50.74,50.75,50.74,50.74,9000.0,41.5924,41.6006,41.5924,41.5924,9000.0
2013-11-22 11:30:00,50.75,50.76,50.73,50.75,14300.0,41.6006,41.6088,41.5842,41.6006,14300.0
2013-11-22 11:35:00,50.75,50.78,50.72,50.77,66000.0,41.6006,41.6252,41.5761,41.617,66000.0
2013-11-22 11:40:00,50.77,50.77,50.73,50.75,92200.0,41.617,41.617,41.5842,41.6006,92200.0
2013-11-22 11:45:00,50.75,50.75,50.72,50.74,138600.0,41.6006,41.6006,41.5761,41.5924,138600.0
2013-11-22 11:50:00,50.73,50.76,50.73,50.75,20200.0,41.5842,41.6088,41.5842,41.6006,20200.0
2013-11-22 11:55:00,50.76,50.77,50.75,50.76,5100.0,41.6088,41.617,41.6006,41.6088,5100.0
2013-11-22 12:00:00,50.76,50.76,50.74,50.75,9800.0,41.6088,41.6088,41.5924,41.6006,9800.0
2013-11-22 12:05:00,50.75,50.76,50.72,50.72,111800.0,41.6006,41.6088,41.5761,41.5761,111800.0
2013-11-22 12:10:00,50.73,50.74,50.73,50.73,3900.0,41.5842,41.5924,41.5842,41.5842,3900.0
2013-11-22 12:15:00,50.73,50.73,50.73,50.73,15300.0,41.5842,41.5842,41.5842,41.5842,15300.0
2013-11-22 12:20:00,50.74,50.75,50.73,50.75,5000.0,41.5924,41.6006,41.5842,41.6006,5000.0
2013-11-22 12:25:00,50.75,50.75,50.71,50.72,57900.0,41.6006,41.6006,41.5679,41.5761,57900.0
2013-11-22 12:30:00,50.73,50.73,50.72,50.73,8900.0,41.5842,41.5842,41.5761,41.5842,8900.0
2013-11-22 12:35:00,50.73,50.73,50.71,50.72,7900.0,41.5842,41.5842,41.5679,41.5761,7900.0
2013-11-22 12:40:00,50.73,50.74,50.72,50.74,19900.0,41.5842,41.5924,41.5761,41.5924,19900.0
2013-11-22 12:45:00,50.73,50.73,50.7,50.73,14700.0,41.5842,41.5842,41.5597,41.5842,14700.0
2013-11-22 12:50:00,50.73,50.76,50.72,50.74,21500.0,41.5842,41.6088,41.5761,41.5924,21500.0
2013-11-22 12:55:00,50.74,50.77,50.74,50.77,2900.0,41.5924,41.617,41.5924,41.617,2900.0
2013-11-22 13:00:00,50.76,50.77,50.74,50.75,12300.0,41.6088,41.617,41.5924,41.6006,12300.0
2013-11-22 13:05:00,50.75,50.77,50.73,50.76,3500.0,41.6006,41.617,41.5842,41.6088,3500.0
2013-11-22 13:10:00,50.76,50.78,50.75,50.76,4700.0,41.6088,41.6252,41.6006,41.6088,4700.0
2013-11-22 13:15:00,50.75,50.78,50.75,50.77,2200.0,41.6006,41.6252,41.6006,41.617,2200.0
2013-11-22 13:20:00,50.77,50.81,50.76,50.81,4800.0,41.617,41.6498,41.6088,41.6498,4800.0
2013-11-22 13:25:00,50.81,50.82,50.79,50.81,2800.0,41.6498,41.658,41.6334,41.6498,2800.0
2013-11-22 13:30:00,50.82,50.89,50.82,50.88,7000.0,41.658,41.7154,41.658,41.7072,7000.0
2013-11-22 13:35:00,50.88,50.9,50.88,50.88,26600.0,41.7072,41.7236,41.7072,41.7072,26600.0
2013-11-22 13:40:00,50.9,50.9,50.87,50.89,4700.0,41.7236,41.7236,41.699,41.7154,4700.0
2013-11-22 13:45:00,50.9,50.9,50.88,50.9,6700.0,41.7236,41.7236,41.7072,41.7236,6700.0
2013-11-22 13:50:00,50.9,50.9,50.89,50.9,3900.0,41.7236,41.7236,41.7154,41.7236,3900.0
2013-11-22 13:55:00,50.89,50.91,50.89,50.9,7000.0,41.7154,41.7318,41.7154,41.7236,7000.0
2013-11-22 14:00:00,50.9,50.91,50.89,50.89,9300.0,41.7236,41.7318,41.7154,41.7154,9300.0
2013-11-22 14:05:00,50.89,50.9,50.86,50.88,13000.0,41.7154,41.7236,41.6908,41.7072,13000.0
2013-11-22 14:10:00,50.89,50.9,50.89,50.9,2300.0,41.7154,41.7236,41.7154,41.7236,2300.0
2013-11-22 14:15:00,50.9,50.91,50.89,50.89,14300.0,41.7236,41.7318,41.7154,41.7154,14300.0
2013-11-22 14:20:00,50.9,50.9,50.89,50.9,3700.0,41.7236,41.7236,41.7154,41.7236,3700.0
2013-11-22 14:25:00,50.9,50.94,50.89,50.94,9500.0,41.7236,41.7564,41.7154,41.7564,9500.0
2013-11-22 14:30:00,50.95,50.95,50.87,50.87,24500.0,41.7646,41.7646,41.699,41.699,24500.0
2013-11-22 14:35:00,50.86,50.88,50.86,50.87,2600.0,41.6908,41.7072,41.6908,41.699,2600.0
2013-11-22 14:40:00,50.87,50.9,50.87,50.88,3200.0,41.699,41.7236,41.699,41.7072,3200.0
2013-11-22 14:45:00,50.88,50.88,50.86,50.87,6800.0,41.7072,41.7072,41.6908,41.699,6800.0
2013-11-22 14:50:00,50.88,50.9,50.87,50.89,3200.0,41.7072,41.7236,41.699,41.7154,3200.0
2013-11-22 14:55:00,50.89,50.89,50.87,50.89,4300.0,41.7154,41.7154,41.699,41.7154,4300.0
2013-11-22 15:00:00,50.89,50.91,50.87,50.88,18100.0,41.7154,41.7318,41.699,41.7072,18100.0
2013-11-22 15:05:00,50.88,50.9,50.88,50.89,5200.0,41.7072,41.7236,41.7072,41.7154,5200.0
2013-11-22 15:10:00,50.89,50.9,50.89,50.9,14000.0,41.7154,41.7236,41.7154,41.7236,14000.0
2013-11-22 15:15:00,50.89,50.91,50.88,50.88,26400.0,41.7154,41.7318,41.7072,41.7072,26400.0
2013-11-22 15:20:00,50.89,50.9,50.88,50.89,10300.0,41.7154,41.7236,41.7072,41.7154,10300.0
2013-11-22 15:25:00,50.9,50.9,50.87,50.87,18200.0,41.7236,41.7236,41.699,41.699,18200.0
2013-11-22 15:30:00,50.88,50.92,50.87,50.92,24200.0,41.7072,41.74,41.699,41.74,24200.0
2013-11-22 15:35:00,50.92,50.98,50.92,50.97,10700.0,41.74,41.7892,41.74,41.781,10700.0
2013-11-22 15:40:00,50.97,51.0,50.97,50.98,9800.0,41.781,41.8056,41.781,41.7892,9800.0
2013-11-22 15:45:00,50.98,51.0,50.96,50.97,56000.0,41.7892,41.8056,41.7728,41.781,56000.0
2013-11-22 15:50:00,50.98,50.98,50.97,50.98,10500.0,41.7892,41.7892,41.781,41.7892,10500.0
2013-11-22 15:55:00,50.98,51.01,50.93,50.95,106000.0,41.7892,41.8138,41.7482,41.7646,106000.0
2013-11-25 09:30:00,51.18,51.31,51.09,51.09,12300.0,41.9531,42.0597,41.8793,41.8793,12300.0
2013-11-25 09:35:00,51.01,51.11,51.01,51.09,600.0,41.8138,41.8957,41.8138,41.8793,600.0
2013-11-25 09:40:00,51.07,51.09,50.97,51.0,2200.0,41.863,41.8793,41.781,41.8056,2200.0
2013-11-25 09:45:00,51.01,51.01,50.97,50.98,2300.0,41.8138,41.8138,41.781,41.7892,2300.0
2013-11-25 09:50:00,50.98,51.01,50.94,50.98,5000.0,41.7892,41.8138,41.7564,41.7892,5000.0
2013-11-25 09:55:00,50.97,50.97,50.94,50.96,1900.0,41.781,41.781,41.7564,41.7728,1900.0
2013-11-25 10:00:00,50.92,50.93,50.89,50.92,3900.0,41.74,41.7482,41.7154,41.74,3900.0
2013-11-25 10:05:00,50.91,50.92,50.89,50.9,1200.0,41.7318,41.74,41.7154,41.7236,1200.0
2013-11-25 10:10:00,50.9,50.91,50.86,50.86,7900.0,41.7236,41.7318,41.6908,41.6908,7900.0
2013-11-25 10:15:00,50.86,50.86,50.73,50.75,32300.0,41.6908,41.6908,41.5842,41.6006,32300.0
2013-11-25 10:20:00,50.76,50.78,50.75,50.75,22000.0,41.6088,41.6252,41.6006,41.6006,22000.0
2013-11-25 10:25:00,50.75,50.78,50.75,50.77,29700.0,41.6006,41.6252,41.6006,41.617,29700.0
2013-11-25 10:30:00,50.76,50.77,50.71,50.74,18900.0,41.6088,41.617,41.5679,41.5924,18900.0
2013-11-25 10:35:00,50.72,50.84,50.71,50.83,76800.0,41.5761,41.6744,41.5679,41.6662,76800.0
2013-11-25 10:40:00,50.79,50.85,50.79,50.81,3400.0,41.6334,41.6826,41.6334,41.6498,3400.0
2013-11-25 10:45:00,50.79,50.85,50.79,50.85,20400.0,41.6334,41.6826,41.6334,41.6826,20400.0
2013-11-25 10:50:00,50.87,50.91,50.87,50.88,2000.0,41.699,41.7318,41.699,41.7072,2000.0
2013-11-25 10:55:00,50.9,50.94,50.89,50.94,1400.0,41.7236,41.7564,41.7154,41.7564,1400.0
2013-11-25 11:00:00,50.93,50.93,50.91,50.92,900.0,41.7482,41.7482,41.7318,41.74,900.0
2013-11-25 11:05:00,50.91,50.91,50.85,50.85,8800.0,41.7318,41.7318,41.6826,41.6826,8800.0
2013-11-25 11:10:00,50.85,50.87,50.85,50.85,9900.0,41.6826,41.699,41.6826,41.6826,9900.0
2013-11-25 11:15:00,50.85,50.87,50.84,50.86,12000.0,41.6826,41.699,41.6744,41.6908,12000.0
2013-11-25 11:20:00,50.85,50.86,50.85,50.85,2300.0,41.6826,41.6908,41.6826,41.6826,2300.0
2013-11-25 11:25:00,50.86,50.87,50.84,50.85,10500.0,41.6908,41.699,41.6744,41.6826,10500.0
2013-11-25 11:30:00,50.84,50.85,50.83,50.84,2300.0,41.6744,41.6826,41.6662,41.6744,2300.0
2013-11-25 11:35:00,50.85,50.85,50.83,50.84,1500.0,41.6826,41.6826,41.6662,41.6744,1500.0
2013-11-25 11:40:00,50.83,50.84,50.8,50.8,2000.0,41.6662,41.6744,41.6416,41.6416,2000.0
2013-11-25 11:45:00,50.81,50.83,50.81,50.83,1100.0,41.6498,41.6662,41.6498,41.6662,1100.0
2013-11-25 11:50:00,50.82,50.85,50.82,50.85,2400.0,41.658,41.6826,41.658,41.6826,2400.0
2013-11-25 11:55:00,50.86,50.86,50.85,50.85,900.0,41.6908,41.6908,41.6826,41.6826,900.0
2013-11-25 12:00:00,50.84,50.85,50.84,50.85,400.0,41.6744,41.6826,41.6744,41.6826,400.0
2013-11-25 12:05:00,50.84,50.84,50.82,50.82,800.0,41.6744,41.6744,41.658,41.658,800.0
2013-11-25 12:10:00,50.82,50.85,50.82,50.85,1800.0,41.658,41.6826,41.658,41.6826,1800.0
2013-11-25 12:15:00,50.85,50.85,50.84,50.85,1100.0,41.6826,41.6826,41.6744,41.6826,1100.0
2013-11-25 12:20:00,50.85,50.85,50.83,50.84,1400.0,41.6826,41.6826,41.6662,41.6744,1400.0
2013-11-25 12:25:00,50.85,50.85,50.84,50.84,2400.0,41.6826,41.6826,41.6744,41.6744,2400.0
2013-11-25 12:30:00,50.85,50.85,50.84,50.85,1800.0,41.6826,41.6826,41.6744,41.6826,1800.0
2013-11-25 12:35:00,50.85,50.85,50.84,50.85,2000.0,41.6826,41.6826,41.6744,41.6826,2000.0
2013-11-25 12:40:00,50.84,50.84,50.81,50.81,3800.0,41.6744,41.6744,41.6498,41.6498,3800.0
2013-11-25 12:45:00,50.82,50.83,50.8,50.8,1300.0,41.658,41.6662,41.6416,41.6416,1300.0
2013-11-25 12:50:00,50.81,50.82,50.8,50.82,1600.0,41.6498,41.658,41.6416,41.658,1600.0
2013-11-25 12:55:00,50.82,50.82,50.82,50.82,0.0,41.658,41.658,41.658,41.658,0.0
2013-11-25 13:00:00,50.82,50.84,50.81,50.82,2700.0,41.658,41.6744,41.6498,41.658,2700.0
2013-11-25 13:05:00,50.81,50.81,50.79,50.8,2200.0,41.6498,41.6498,41.6334,41.6416,2200.0
2013-11-25 13:10:00,50.8,50.8,50.76,50.77,5000.0,41.6416,41.6416,41.6088,41.617,5000.0
2013-11-25 13:15:00,50.78,50.79,50.78,50.79,1900.0,41.6252,41.6334,41.6252,41.6334,1900.0
2013-11-25 13:20:00,50.79,50.81,50.79,50.81,4100.0,41.6334,41.6498,41.6334,41.6498,4100.0
2013-11-25 13:25:00,50.8,50.8,50.79,50.8,2300.0,41.6416,41.6416,41.6334,41.6416,2300.0
2013-11-25 13:30:00,50.8,50.8,50.76,50.78,35600.0,41.6416,41.6416,41.6088,41.6252,35600.0
2013-11-25 13:35:00,50.78,50.81,50.77,50.78,26500.0,41.6252,41.6498,41.617,41.6252,26500.0
2013-11-25 13:40:00,50.78,50.81,50.78,50.81,1200.0,41.6252,41.6498,41.6252,41.6498,1200.0
2013-11-25 13:45:00,50.81,50.84,50.79,50.84,6100.0,41.6498,41.6744,41.6334,41.6744,6100.0
2013-11-25 13:50:00,50.84,50.84,50.79,50.79,4300.0,41.6744,41.6744,41.6334,41.6334,4300.0
2013-11-25 13:55:00,50.79,50.79,50.77,50.77,6900.0,41.6334,41.6334,41.617,41.617,6900.0
2013-11-25 14:00:00,50.78,50.79,50.78,50.79,900.0,41.6252,41.6334,41.6252,41.6334,900.0
2013-11-25 14:05:00,50.78,50.8,50.77,50.8,8400.0,41.6252,41.6416,41.617,41.6416,8400.0
2013-11-25 14:10:00,50.8,50.81,50.79,50.8,2800.0,41.6416,41.6498,41.6334,41.6416,2800.0
2013-11-25 14:15:00,50.8,50.8,50.79,50.8,2000.0,41.6416,41.6416,41.6334,41.6416,2000.0
2013-11-25 14:20:00,50.8,50.8,50.78,50.79,9600.0,41.6416,41.6416,41.6252,41.6334,9600.0
2013-11-25 14:25:00,50.79,50.81,50.77,50.77,20900.0,41.6334,41.6498,41.617,41.617,20900.0
2013-11-25 14:30:00,50.78,50.78,50.73,50.73,19400.0,41.6252,41.6252,41.5842,41.5842,19400.0
2013-11-25 14:35:00,50.74,50.75,50.72,50.73,4600.0,41.5924,41.6006,41.5761,41.5842,4600.0
2013-11-25 14:40:00,50.73,50.73,50.67,50.68,15100.0,41.5842,41.5842,41.5351,41.5433,15100.0
2013-11-25 14:45:00,50.68,50.68,50.63,50.63,9600.0,41.5433,41.5433,41.5023,41.5023,9600.0
2013-11-25 14:50:00,50.63,50.64,50.53,50.56,53300.0,41.5023,41.5105,41.4203,41.4449,53300.0
2013-11-25 14:55:00,50.56,50.59,50.55,50.58,3800.0,41.4449,41.4695,41.4367,41.4613,3800.0
2013-11-25 15:00:00,50.58,50.58,50.55,50.57,6800.0,41.4613,41.4613,41.4367,41.4531,6800.0
2013-11-25 15:05:00,50.58,50.62,50.58,50.58,18800.0,41.4613,41.4941,41.4613,41.4613,18800.0
2013-11-25 15:10:00,50.58,50.6,50.58,50.59,8200.0,41.4613,41.4777,41.4613,41.4695,8200.0
2013-11-25 15:15:00,50.59,50.62,50.59,50.62,8600.0,41.4695,41.4941,41.4695,41.4941,8600.0
2013-11-25 15:20:00,50.63,50.66,50.62,50.63,8900.0,41.5023,41.5269,41.4941,41.5023,8900.0
2013-11-25 15:25:00,50.63,50.7,50.63,50.7,16400.0,41.5023,41.5597,41.5023,41.5597,16400.0
2013-11-25 15:30:00,50.69,50.7,50.66,50.68,12500.0,41.5515,41.5597,41.5269,41.5433,12500.0
2013-11-25 15:35:00,50.69,50.69,50.65,50.68,6900.0,41.5515,41.5515,41.5187,41.5433,6900.0
2013-11-25 15:40:00,50.67,50.73,50.67,50.73,9600.0,41.5351,41.5842,41.5351,41.5842,9600.0
2013-11-25 15:45:00,50.73,50.75,50.72,50.75,7200.0,41.5842,41.6006,41.5761,41.6006,7200.0
2013-11-25 15:50:00,50.74,50.75,50.71,50.75,30500.0,41.5924,41.6006,41.5679,41.6006,30500.0
2013-11-25 15:55:00,50.75,50.8,50.74,50.8,55400.0,41.6006,41.6416,41.5924,41.6416,55400.0
2013-11-26 09:30:00,50.89,50.91,50.83,50.89,6700.0,41.7154,41.7318,41.6662,41.7154,6700.0
2013-11-26 09:35:00,50.88,51.01,50.8,51.0,35700.0,41.7072,41.8138,41.6416,41.8056,35700.0
2013-11-26 09:40:00,51.0,51.0,50.75,50.86,123000.0,41.8056,41.8056,41.6006,41.6908,123000.0
2013-11-26 09:45:00,50.87,51.0,50.75,50.77,130000.0,41.699,41.8056,41.6006,41.617,130000.0
2013-11-26 09:50:00,50.8,50.95,50.8,50.82,79800.0,41.6416,41.7646,41.6416,41.658,79800.0
2013-11-26 09:55:00,50.81,50.96,50.74,50.91,120100.0,41.6498,41.7728,41.5924,41.7318,120100.0
2013-11-26 10:00:00,50.94,50.97,50.78,50.84,92300.0,41.7564,41.781,41.6252,41.6744,92300.0
2013-11-26 10:05:00,50.84,50.88,50.74,50.74,42300.0,41.6744,41.7072,41.5924,41.5924,42300.0
2013-11-26 10:10:00,50.74,50.86,50.74,50.86,69000.0,41.5924,41.6908,41.5924,41.6908,69000.0
2013-11-26 10:15:00,50.88,50.9,50.78,50.78,53900.0,41.7072,41.7236,41.6252,41.6252,53900.0
2013-11-26 10:20:00,50.78,50.81,50.76,50.78,22100.0,41.6252,41.6498,41.6088,41.6252,22100.0
2013-11-26 10:25:00,50.77,50.82,50.76,50.81,17000.0,41.617,41.658,41.6088,41.6498,17000.0
2013-11-26 10:30:00,50.82,50.84,50.79,50.8,4800.0,41.658,41.6744,41.6334,41.6416,4800.0
2013-11-26 10:35:00,50.8,50.82,50.77,50.8,9700.0,41.6416,41.658,41.617,41.6416,9700.0
2013-11-26 10:40:00,50.8,50.82,50.78,50.8,10200.0,41.6416,41.658,41.6252,41.6416,10200.0
2013-11-26 10:45:00,50.79,50.79,50.75,50.75,9600.0,41.6334,41.6334,41.6006,41.6006,9600.0
2013-11-26 10:50:00,50.75,50.75,50.64,50.64,38700.0,41.6006,41.6006,41.5105,41.5105,38700.0
2013-11-26 10:55:00,50.65,50.65,50.38,50.45,70900.0,41.5187,41.5187,41.2973,41.3547,70900.0
2013-11-26 11:00:00,50.47,50.49,50.24,50.29,60000.0,41.3711,41.3875,41.1826,41.2236,60000.0
2013-11-26 11:05:00,50.29,50.55,50.29,50.55,77900.0,41.2236,41.4367,41.2236,41.4367,77900.0
2013-11-26 11:10:00,50.55,50.68,50.55,50.68,8300.0,41.4367,41.5433,41.4367,41.5433,8300.0
2013-11-26 11:15:00,50.68,50.8,50.68,50.79,18800.0,41.5433,41.6416,41.5433,41.6334,18800.0
2013-11-26 11:20:00,50.79,50.79,50.68,50.77,35300.0,41.6334,41.6334,41.5433,41.617,35300.0
2013-11-26 11:25:00,50.76,50.79,50.75,50.75,12700.0,41.6088,41.6334,41.6006,41.6006,12700.0
2013-11-26 11:30:00,50.75,50.83,50.74,50.81,9000.0,41.6006,41.6662,41.5924,41.6498,9000.0
2013-11-26 11:35:00,50.82,50.83,50.75,50.81,13000.0,41.658,41.6662,41.6006,41.6498,13000.0
2013-11-26 11:40:00,50.83,50.9,50.83,50.85,13500.0,41.6662,41.7236,41.6662,41.6826,13500.0
2013-11-26 11:45:00,50.85,50.97,50.85,50.97,6500.0,41.6826,41.781,41.6826,41.781,6500.0
2013-11-26 11:50:00,50.98,50.99,50.96,50.97,7200.0,41.7892,41.7974,41.7728,41.781,7200.0
2013-11-26 11:55:00,50.98,50.98,50.9,50.91,6500.0,41.7892,41.7892,41.7236,41.7318,6500.0
2013-11-26 12:00:00,50.93,51.0,50.93,51.0,3000.0,41.7482,41.8056,41.7482,41.8056,3000.0
2013-11-26 12:05:00,51.0,51.0,50.97,50.98,4100.0,41.8056,41.8056,41.781,41.7892,4100.0
2013-11-26 12:10:00,50.99,51.0,50.98,51.0,3200.0,41.7974,41.8056,41.7892,41.8056,3200.0
2013-11-26 12:15:00,51.0,51.0,50.98,50.98,16100.0,41.8056,41.8056,41.7892,41.7892,16100.0
2013-11-26 12:20:00,51.0,51.0,50.99,50.99,3200.0,41.8056,41.8056,41.7974,41.7974,3200.0
2013-11-26 12:25:00,50.98,51.0,50.98,51.0,12600.0,41.7892,41.8056,41.7892,41.8056,12600.0
2013-11-26 12:30:00,51.0,51.01,50.95,50.96,9500.0,41.8056,41.8138,41.7646,41.7728,9500.0
2013-11-26 12:35:00,50.96,50.99,50.95,50.98,3400.0,41.7728,41.7974,41.7646,41.7892,3400.0
2013-11-26 12:40:00,50.99,51.0,50.98,50.98,9400.0,41.7974,41.8056,41.7892,41.7892,9400.0
2013-11-26 12:45:00,50.99,51.0,50.99,51.0,1400.0,41.7974,41.8056,41.7974,41.8056,1400.0
2013-11-26 12:50:00,51.0,51.0,50.97,50.97,3200.0,41.8056,41.8056,41.781,41.781,3200.0
2013-11-26 12:55:00,50.98,50.99,50.91,50.91,4000.0,41.7892,41.7974,41.7318,41.7318,4000.0
2013-11-26 13:00:00,50.93,50.93,50.86,50.87,5300.0,41.7482,41.7482,41.6908,41.699,5300.0
2013-11-26 13:05:00,50.87,50.9,50.86,50.9,3500.0,41.699,41.7236,41.6908,41.7236,3500.0
2013-11-26 13:10:00,50.91,50.95,50.91,50.95,1700.0,41.7318,41.7646,41.7318,41.7646,1700.0
2013-11-26 13:15:00,50.96,50.96,50.94,50.95,2800.0,41.7728,41.7728,41.7564,41.7646,2800.0
2013-11-26 13:20:00,50.94,50.95,50.92,50.94,3800.0,41.7564,41.7646,41.74,41.7564,3800.0
2013-11-26 13:25:00,50.94,50.96,50.94,50.95,1200.0,41.7564,41.7728,41.7564,41.7646,1200.0
2013-11-26 13:30:00,50.94,50.99,50.94,50.98,2900.0,41.7564,41.7974,41.7564,41.7892,2900.0
2013-11-26 13:35:00,50.98,50.98,50.94,50.94,3100.0,41.7892,41.7892,41.7564,41.7564,3100.0
2013-11-26 13:40:00,50.95,50.98,50.94,50.97,4700.0,41.7646,41.7892,41.7564,41.781,4700.0
2013-11-26 13:45:00,50.96,50.98,50.96,50.98,2400.0,41.7728,41.7892,41.7728,41.7892,2400.0
2013-11-26 13:50:00,50.97,50.99,50.97,50.98,9200.0,41.781,41.7974,41.781,41.7892,9200.0
2013-11-26 13:55:00,50.98,50.99,50.88,50.92,16400.0,41.7892,41.7974,41.7072,41.74,16400.0
2013-11-26 14:00:00,50.92,50.92,50.89,50.91,11500.0,41.74,41.74,41.7154,41.7318,11500.0
2013-11-26 14:05:00,50.9,50.92,50.88,50.91,14000.0,41.7236,41.74,41.7072,41.7318,14000.0
2013-11-26 14:10:00,50.91,50.93,50.91,50.91,4100.0,41.7318,41.7482,41.7318,41.7318,4100.0
2013-11-26 14:15:00,50.91,50.93,50.91,50.92,15500.0,41.7318,41.7482,41.7318,41.74,15500.0
2013-11-26 14:20:00,50.92,50.94,50.91,50.92,8700.0,41.74,41.7564,41.7318,41.74,8700.0
2013-11-26 14:25:00,50.93,50.93,50.9,50.91,9200.0,41.7482,41.7482,41.7236,41.7318,9200.0
2013-11-26 14:30:00,50.93,50.95,50.92,50.94,6000.0,41.7482,41.7646,41.74,41.7564,6000.0
2013-11-26 14:35:00,50.94,50.95,50.91,50.92,15900.0,41.7564,41.7646,41.7318,41.74,15900.0
2013-11-26 14:40:00,50.93,50.94,50.92,50.93,4000.0,41.7482,41.7564,41.74,41.7482,4000.0
2013-11-26 14:45:00,50.93,50.99,50.93,50.99,57000.0,41.7482,41.7974,41.7482,41.7974,57000.0
2013-11-26 14:50:00,50.99,51.0,50.98,50.98,12200.0,41.7974,41.8056,41.7892,41.7892,12200.0
2013-11-26 14:55:00,50.98,51.0,50.98,50.98,6500.0,41.7892,41.8056,41.7892,41.7892,6500.0
2013-11-26 15:00:00,50.98,50.99,50.95,50.95,5600.0,41.7892,41.7974,41.7646,41.7646,5600.0
2013-11-26 15:05:00,50.95,50.98,50.94,50.97,27700.0,41.7646,41.7892,41.7564,41.781,27700.0
2013-11-26 15:10:00,50.98,51.0,50.98,51.0,42200.0,41.7892,41.8056,41.7892,41.8056,42200.0
2013-11-26 15:15:00,51.0,51.0,50.98,51.0,10400.0,41.8056,41.8056,41.7892,41.8056,10400.0
2013-11-26 15:20:00,51.0,51.01,50.99,51.0,19000.0,41.8056,41.8138,41.7974,41.8056,19000.0
2013-11-26 15:25:00,51.0,51.01,51.0,51.0,18000.0,41.8056,41.8138,41.8056,41.8056,18000.0
2013-11-26 15:30:00,51.0,51.0,50.98,51.0,10000.0,41.8056,41.8056,41.7892,41.8056,10000.0
2013-11-26 15:35:00,50.99,50.99,50.92,50.93,19900.0,41.7974,41.7974,41.74,41.7482,19900.0
2013-11-26 15:40:00,50.93,50.99,50.92,50.98,16200.0,41.7482,41.7974,41.74,41.7892,16200.0
2013-11-26 15:45:00,50.97,50.98,50.84,50.85,63200.0,41.781,41.7892,41.6744,41.6826,63200.0
2013-11-26 15:50:00,50.84,50.88,50.8,50.84,54800.0,41.6744,41.7072,41.6416,41.6744,54800.0
2013-11-26 15:55:00,50.84,50.84,50.8,50.84,86900.0,41.6744,41.6744,41.6416,41.6744,86900.0
2013-11-27 09:30:00,50.92,51.0,50.81,50.97,12500.0,41.74,41.8056,41.6498,41.781,12500.0
2013-11-27 09:35:00,51.0,51.0,50.88,50.92,4300.0,41.8056,41.8056,41.7072,41.74,4300.0
2013-11-27 09:40:00,50.91,50.94,50.69,50.69,7500.0,41.7318,41.7564,41.5515,41.5515,7500.0
2013-11-27 09:45:00,50.72,50.8,50.68,50.76,13900.0,41.5761,41.6416,41.5433,41.6088,13900.0
2013-11-27 09:50:00,50.8,50.8,50.66,50.66,7400.0,41.6416,41.6416,41.5269,41.5269,7400.0
2013-11-27 09:55:00,50.68,50.7,50.68,50.69,3400.0,41.5433,41.5597,41.5433,41.5515,3400.0
2013-11-27 10:00:00,50.7,50.71,50.66,50.66,4000.0,41.5597,41.5679,41.5269,41.5269,4000.0
2013-11-27 10:05:00,50.66,50.68,50.63,50.68,5500.0,41.5269,41.5433,41.5023,41.5433,5500.0
2013-11-27 10:10:00,50.68,50.72,50.68,50.7,5600.0,41.5433,41.5761,41.5433,41.5597,5600.0
2013-11-27 10:15:00,50.69,50.76,50.69,50.75,4100.0,41.5515,41.6088,41.5515,41.6006,4100.0
2013-11-27 10:20:00,50.76,50.81,50.75,50.81,8300.0,41.6088,41.6498,41.6006,41.6498,8300.0
2013-11-27 10:25:00,50.81,50.87,50.81,50.87,2400.0,41.6498,41.699,41.6498,41.699,2400.0
2013-11-27 10:30:00,50.88,50.91,50.88,50.91,7100.0,41.7072,41.7318,41.7072,41.7318,7100.0
2013-11-27 10:35:00,50.88,50.88,50.83,50.84,3200.0,41.7072,41.7072,41.6662,41.6744,3200.0
2013-11-27 10:40:00,50.85,50.87,50.84,50.84,3700.0,41.6826,41.699,41.6744,41.6744,3700.0
2013-11-27 10:45:00,50.84,50.84,50.82,50.84,2900.0,41.6744,41.6744,41.658,41.6744,2900.0
2013-11-27 10:50:00,50.83,50.84,50.81,50.83,4900.0,41.6662,41.6744,41.6498,41.6662,4900.0
2013-11-27 10:55:00,50.84,50.84,50.82,50.84,3800.0,41.6744,41.6744,41.658,41.6744,3800.0
2013-11-27 11:00:00,50.85,50.87,50.84,50.84,1400.0,41.6826,41.699,41.6744,41.6744,1400.0
2013-11-27 11:05:00,50.86,50.86,50.84,50.85,1800.0,41.6908,41.6908,41.6744,41.6826,1800.0
2013-11-27 11:10:00,50.84,50.84,50.8,50.83,7400.0,41.6744,41.6744,41.6416,41.6662,7400.0
2013-11-27 11:15:00,50.84,50.84,50.82,50.83,6400.0,41.6744,41.6744,41.658,41.6662,6400.0
2013-11-27 11:20:00,50.83,50.84,50.8,50.83,8100.0,41.6662,41.6744,41.6416,41.6662,8100.0
2013-11-27 11:25:00,50.83,50.84,50.81,50.81,5400.0,41.6662,41.6744,41.6498,41.6498,5400.0
2013-11-27 11:30:00,50.81,50.82,50.8,50.81,3700.0,41.6498,41.658,41.6416,41.6498,3700.0
2013-11-27 11:35:00,50.81,50.81,50.78,50.78,4200.0,41.6498,41.6498,41.6252,41.6252,4200.0
2013-11-27 11:40:00,50.77,50.77,50.71,50.71,3400.0,41.617,41.617,41.5679,41.5679,3400.0
2013-11-27 11:45:00,50.72,50.73,50.7,50.7,5800.0,41.5761,41.5842,41.5597,41.5597,5800.0
2013-11-27 11:50:00,50.7,50.7,50.64,50.65,8700.0,41.5597,41.5597,41.5105,41.5187,8700.0
2013-11-27 11:55:00,50.64,50.66,50.64,50.64,3800.0,41.5105,41.5269,41.5105,41.5105,3800.0
2013-11-27 12:00:00,50.64,50.64,50.62,50.64,3700.0,41.5105,41.5105,41.4941,41.5105,3700.0
2013-11-27 12:05:00,50.63,50.64,50.6,50.61,14500.0,41.5023,41.5105,41.4777,41.4859,14500.0
2013-11-27 12:10:00,50.6,50.64,50.6,50.62,16200.0,41.4777,41.5105,41.4777,41.4941,16200.0
2013-11-27 12:15:00,50.63,50.64,50.63,50.64,1300.0,41.5023,41.5105,41.5023,41.5105,1300.0
2013-11-27 12:20:00,50.64,50.68,50.64,50.66,5200.0,41.5105,41.5433,41.5105,41.5269,5200.0
2013-11-27 12:25:00,50.66,50.67,50.66,50.67,2400.0,41.5269,41.5351,41.5269,41.5351,2400.0
2013-11-27 12:30:00,50.66,50.69,50.66,50.69,1800.0,41.5269,41.5515,41.5269,41.5515,1800.0
2013-11-27 12:35:00,50.7,50.7,50.67,50.68,3400.0,41.5597,41.5597,41.5351,41.5433,3400.0
2013-11-27 12:40:00,50.68,50.68,50.65,50.66,2200.0,41.5433,41.5433,41.5187,41.5269,2200.0
2013-11-27 12:45:00,50.65,50.66,50.65,50.65,3500.0,41.5187,41.5269,41.5187,41.5187,3500.0
2013-11-27 12:50:00,50.64,50.64,50.62,50.62,15100.0,41.5105,41.5105,41.4941,41.4941,15100.0
2013-11-27 12:55:00,50.62,50.63,50.57,50.58,10800.0,41.4941,41.5023,41.4531,41.4613,10800.0
2013-11-27 13:00:00,50.58,50.59,50.57,50.57,2200.0,41.4613,41.4695,41.4531,41.4531,2200.0
2013-11-27 13:05:00,50.58,50.58,50.57,50.58,2500.0,41.4613,41.4613,41.4531,41.4613,2500.0
2013-11-27 13:10:00,50.58,50.59,50.57,50.59,5800.0,41.4613,41.4695,41.4531,41.4695,5800.0
2013-11-27 13:15:00,50.6,50.6,50.58,50.58,5400.0,41.4777,41.4777,41.4613,41.4613,5400.0
2013-11-27 13:20:00,50.57,50.65,50.57,50.65,27600.0,41.4531,41.5187,41.4531,41.5187,27600.0
2013-11-27 13:25:00,50.65,50.66,50.65,50.65,1300.0,41.5187,41.5269,41.5187,41.5187,1300.0
2013-11-27 13:30:00,50.66,50.66,50.64,50.64,1100.0,41.5269,41.5269,41.5105,41.5105,1100.0
2013-11-27 13:35:00,50.63,50.65,50.63,50.63,1900.0,41.5023,41.5187,41.5023,41.5023,1900.0
2013-11-27 13:40:00,50.64,50.66,50.64,50.65,4100.0,41.5105,41.5269,41.5105,41.5187,4100.0
2013-11-27 13:45:00,50.64,50.66,50.64,50.66,1400.0,41.5105,41.5269,41.5105,41.5269,1400.0
2013-11-27 13:50:00,50.66,50.69,50.66,50.69,4500.0,41.5269,41.5515,41.5269,41.5515,4500.0
2013-11-27 13:55:00,50.66,50.74,50.66,50.72,6300.0,41.5269,41.5924,41.5269,41.5761,6300.0
2013-11-27 14:00:00,50.73,50.75,50.73,50.75,4900.0,41.5842,41.6006,41.5842,41.6006,4900.0
2013-11-27 14:05:00,50.75,50.75,50.72,50.73,2000.0,41.6006,41.6006,41.5761,41.5842,2000.0
2013-11-27 14:10:00,50.73,50.75,50.72,50.75,5400.0,41.5842,41.6006,41.5761,41.6006,5400.0
2013-11-27 14:15:00,50.74,50.74,50.71,50.72,3400.0,41.5924,41.5924,41.5679,41.5761,3400.0
2013-11-27 14:20:00,50.71,50.73,50.71,50.73,1100.0,41.5679,41.5842,41.5679,41.5842,1100.0
2013-11-27 14:25:00,50.71,50.73,50.71,50.73,2700.0,41.5679,41.5842,41.5679,41.5842,2700.0
2013-11-27 14:30:00,50.73,50.77,50.72,50.74,9000.0,41.5842,41.617,41.5761,41.5924,9000.0
2013-11-27 14:35:00,50.73,50.74,50.71,50.72,13200.0,41.5842,41.5924,41.5679,41.5761,13200.0
2013-11-27 14:40:00,50.72,50.72,50.69,50.71,5700.0,41.5761,41.5761,41.5515,41.5679,5700.0
2013-11-27 14:45:00,50.72,50.73,50.71,50.73,4900.0,41.5761,41.5842,41.5679,41.5842,4900.0
2013-11-27 14:50:00,50.73,50.78,50.72,50.77,55600.0,41.5842,41.6252,41.5761,41.617,55600.0
2013-11-27 14:55:00,50.76,50.79,50.76,50.79,4500.0,41.6088,41.6334,41.6088,41.6334,4500.0
2013-11-27 15:00:00,50.79,50.86,50.78,50.85,14100.0,41.6334,41.6908,41.6252,41.6826,14100.0
2013-11-27 15:05:00,50.86,50.87,50.79,50.8,45500.0,41.6908,41.699,41.6334,41.6416,45500.0
2013-11-27 15:10:00,50.8,50.82,50.8,50.81,23300.0,41.6416,41.658,41.6416,41.6498,23300.0
2013-11-27 15:15:00,50.81,50.82,50.8,50.8,11500.0,41.6498,41.658,41.6416,41.6416,11500.0
2013-11-27 15:20:00,50.81,50.81,50.79,50.81,10500.0,41.6498,41.6498,41.6334,41.6498,10500.0
2013-11-27 15:25:00,50.81,50.82,50.8,50.82,6200.0,41.6498,41.658,41.6416,41.658,6200.0
2013-11-27 15:30:00,50.82,50.83,50.81,50.82,12100.0,41.658,41.6662,41.6498,41.658,12100.0
2013-11-27 15:35:00,50.82,50.82,50.81,50.82,7300.0,41.658,41.658,41.6498,41.658,7300.0
2013-11-27 15:40:00,50.82,50.87,50.82,50.87,19100.0,41.658,41.699,41.658,41.699,19100.0
2013-11-27 15:45:00,50.86,50.93,50.86,50.92,30600.0,41.6908,41.7482,41.6908,41.74,30600.0
2013-11-27 15:50:00,50.93,50.93,50.85,50.88,27500.0,41.7482,41.7482,41.6826,41.7072,27500.0
2013-11-27 15:55:00,50.88,50.9,50.81,50.83,84800.0,41.7072,41.7236,41.6498,41.6662,84800.0
2013-11-29 09:30:00,50.81,50.92,50.62,50.9,6100.0,41.6498,41.74,41.4941,41.7236,6100.0
2013-11-29 09:35:00,50.91,50.91,50.76,50.77,3200.0,41.7318,41.7318,41.6088,41.617,3200.0
2013-11-29 09:40:00,50.76,50.9,50.76,50.9,1600.0,41.6088,41.7236,41.6088,41.7236,1600.0
2013-11-29 09:45:00,50.94,50.94,50.85,50.92,2900.0,41.7564,41.7564,41.6826,41.74,2900.0
2013-11-29 09:50:00,50.93,50.97,50.9,50.95,2600.0,41.7482,41.781,41.7236,41.7646,2600.0
2013-11-29 09:55:00,50.94,50.97,50.89,50.93,4600.0,41.7564,41.781,41.7154,41.7482,4600.0
2013-11-29 10:00:00,50.9,50.91,50.8,50.83,8100.0,41.7236,41.7318,41.6416,41.6662,8100.0
2013-11-29 10:05:00,50.83,50.83,50.7,50.7,3200.0,41.6662,41.6662,41.5597,41.5597,3200.0
2013-11-29 10:10:00,50.72,50.75,50.69,50.74,8400.0,41.5761,41.6006,41.5515,41.5924,8400.0
2013-11-29 10:15:00,50.73,50.74,50.64,50.64,5600.0,41.5842,41.5924,41.5105,41.5105,5600.0
2013-11-29 10:20:00,50.66,50.68,50.63,50.63,5700.0,41.5269,41.5433,41.5023,41.5023,5700.0
2013-11-29 10:25:00,50.66,50.73,50.61,50.73,14900.0,41.5269,41.5842,41.4859,41.5842,14900.0
2013-11-29 10:30:00,50.73,50.73,50.65,50.66,5600.0,41.5842,41.5842,41.5187,41.5269,5600.0
2013-11-29 10:35:00,50.66,50.71,50.64,50.7,60000.0,41.5269,41.5679,41.5105,41.5597,60000.0
2013-11-29 10:40:00,50.71,50.8,50.65,50.8,31600.0,41.5679,41.6416,41.5187,41.6416,31600.0
2013-11-29 10:45:00,50.82,50.94,50.81,50.87,75400.0,41.658,41.7564,41.6498,41.699,75400.0
2013-11-29 10:50:00,50.86,50.87,50.78,50.81,22500.0,41.6908,41.699,41.6252,41.6498,22500.0
2013-11-29 10:55:00,50.82,50.84,50.79,50.79,8000.0,41.658,41.6744,41.6334,41.6334,8000.0
2013-11-29 11:00:00,50.8,50.8,50.75,50.75,11200.0,41.6416,41.6416,41.6006,41.6006,11200.0
2013-11-29 11:05:00,50.75,50.75,50.72,50.73,12800.0,41.6006,41.6006,41.5761,41.5842,12800.0
2013-11-29 11:10:00,50.73,50.78,50.73,50.78,8300.0,41.5842,41.6252,41.5842,41.6252,8300.0
2013-11-29 11:15:00,50.78,50.82,50.78,50.78,7200.0,41.6252,41.658,41.6252,41.6252,7200.0
2013-11-29 11:20:00,50.77,50.77,50.7,50.71,7500.0,41.617,41.617,41.5597,41.5679,7500.0
2013-11-29 11:25:00,50.71,50.72,50.65,50.65,9900.0,41.5679,41.5761,41.5187,41.5187,9900.0
2013-11-29 11:30:00,50.66,50.67,50.65,50.65,11900.0,41.5269,41.5351,41.5187,41.5187,11900.0
2013-11-29 11:35:00,50.66,50.66,50.65,50.66,8100.0,41.5269,41.5269,41.5187,41.5269,8100.0
2013-11-29 11:40:00,50.67,50.67,50.65,50.65,2600.0,41.5351,41.5351,41.5187,41.5187,2600.0
2013-11-29 11:45:00,50.66,50.66,50.65,50.66,9900.0,41.5269,41.5269,41.5187,41.5269,9900.0
2013-11-29 11:50:00,50.66,50.66,50.65,50.66,4300.0,41.5269,41.5269,41.5187,41.5269,4300.0
2013-11-29 11:55:00,50.66,50.66,50.65,50.65,7900.0,41.5269,41.5269,41.5187,41.5187,7900.0
2013-11-29 12:00:00,50.65,50.7,50.65,50.69,7400.0,41.5187,41.5597,41.5187,41.5515,7400.0
2013-11-29 12:05:00,50.7,50.71,50.68,50.7,9700.0,41.5597,41.5679,41.5433,41.5597,9700.0
2013-11-29 12:10:00,50.7,50.71,50.69,50.7,12400.0,41.5597,41.5679,41.5515,41.5597,12400.0
2013-11-29 12:15:00,50.7,50.71,50.69,50.69,12000.0,41.5597,41.5679,41.5515,41.5515,12000.0
2013-11-29 12:20:00,50.69,50.76,50.68,50.75,11100.0,41.5515,41.6088,41.5433,41.6006,11100.0
2013-11-29 12:25:00,50.76,50.76,50.75,50.76,8000.0,41.6088,41.6088,41.6006,41.6088,8000.0
2013-11-29 12:30:00,50.76,50.77,50.75,50.76,11200.0,41.6088,41.617,41.6006,41.6088,11200.0
2013-11-29 12:35:00,50.76,50.79,50.75,50.77,8600.0,41.6088,41.6334,41.6006,41.617,8600.0
2013-11-29 12:40:00,50.78,50.82,50.77,50.8,11200.0,41.6252,41.658,41.617,41.6416,11200.0
2013-11-29 12:45:00,50.8,50.8,50.66,50.69,19900.0,41.6416,41.6416,41.5269,41.5515,19900.0
2013-11-29 12:50:00,50.68,50.7,50.62,50.7,17000.0,41.5433,41.5597,41.4941,41.5597,17000.0
2013-11-29 12:55:00,50.7,50.71,50.64,50.66,40400.0,41.5597,41.5679,41.5105,41.5269,40400.0
2013-12-02 09:30:00,50.8,50.9,50.8,50.89,14500.0,41.6416,41.7236,41.6416,41.7154,14500.0
2013-12-02 09:35:00,50.88,50.88,50.73,50.79,4300.0,41.7072,41.7072,41.5842,41.6334,4300.0
2013-12-02 09:40:00,50.79,50.82,50.67,50.69,3600.0,41.6334,41.658,41.5351,41.5515,3600.0
2013-12-02 09:45:00,50.65,50.67,50.6,50.6,12200.0,41.5187,41.5351,41.4777,41.4777,12200.0
2013-12-02 09:50:00,50.61,50.62,50.59,50.59,4400.0,41.4859,41.4941,41.4695,41.4695,4400.0
2013-12-02 09:55:00,50.62,50.65,50.6,50.6,6300.0,41.4941,41.5187,41.4777,41.4777,6300.0
2013-12-02 10:00:00,50.62,50.66,50.57,50.66,5000.0,41.4941,41.5269,41.4531,41.5269,5000.0
2013-12-02 10:05:00,50.66,50.68,50.65,50.65,6700.0,41.5269,41.5433,41.5187,41.5187,6700.0
2013-12-02 10:10:00,50.67,50.7,50.61,50.63,8400.0,41.5351,41.5597,41.4859,41.5023,8400.0
2013-12-02 10:15:00,50.65,50.66,50.61,50.61,2000.0,41.5187,41.5269,41.4859,41.4859,2000.0
2013-12-02 10:20:00,50.62,50.66,50.6,50.64,4500.0,41.4941,41.5269,41.4777,41.5105,4500.0
2013-12-02 10:25:00,50.64,50.66,50.63,50.64,5300.0,41.5105,41.5269,41.5023,41.5105,5300.0
2013-12-02 10:30:00,50.63,50.64,50.61,50.64,4600.0,41.5023,41.5105,41.4859,41.5105,4600.0
2013-12-02 10:35:00,50.64,50.64,50.62,50.62,1300.0,41.5105,41.5105,41.4941,41.4941,1300.0
2013-12-02 10:40:00,50.63,50.63,50.6,50.62,6400.0,41.5023,41.5023,41.4777,41.4941,6400.0
2013-12-02 10:45:00,50.63,50.71,50.63,50.69,4400.0,41.5023,41.5679,41.5023,41.5515,4400.0
2013-12-02 10:50:00,50.71,50.72,50.66,50.72,3100.0,41.5679,41.5761,41.5269,41.5761,3100.0
2013-12-02 10:55:00,50.72,50.81,50.72,50.8,8800.0,41.5761,41.6498,41.5761,41.6416,8800.0
2013-12-02 11:00:00,50.78,50.8,50.75,50.77,8100.0,41.6252,41.6416,41.6006,41.617,8100.0
2013-12-02 11:05:00,50.75,50.8,50.73,50.78,6400.0,41.6006,41.6416,41.5842,41.6252,6400.0
2013-12-02 11:10:00,50.77,50.78,50.76,50.77,2800.0,41.617,41.6252,41.6088,41.617,2800.0
2013-12-02 11:15:00,50.78,50.78,50.74,50.75,6600.0,41.6252,41.6252,41.5924,41.6006,6600.0
2013-12-02 11:20:00,50.76,50.76,50.74,50.75,5000.0,41.6088,41.6088,41.5924,41.6006,5000.0
2013-12-02 11:25:00,50.75,50.75,50.7,50.71,4800.0,41.6006,41.6006,41.5597,41.5679,4800.0
2013-12-02 11:30:00,50.67,50.67,50.66,50.66,4000.0,41.5351,41.5351,41.5269,41.5269,4000.0
2013-12-02 11:35:00,50.66,50.7,50.61,50.68,25700.0,41.5269,41.5597,41.4859,41.5433,25700.0
2013-12-02 11:40:00,50.69,50.75,50.65,50.67,131600.0,41.5515,41.6006,41.5187,41.5351,131600.0
2013-12-02 11:45:00,50.66,50.78,50.59,50.77,125700.0,41.5269,41.6252,41.4695,41.617,125700.0
2013-12-02 11:50:00,50.77,50.78,50.66,50.68,39900.0,41.617,41.6252,41.5269,41.5433,39900.0
2013-12-02 11:55:00,50.68,50.76,50.67,50.71,85200.0,41.5433,41.6088,41.5351,41.5679,85200.0
2013-12-02 12:00:00,50.71,50.74,50.68,50.71,43100.0,41.5679,41.5924,41.5433,41.5679,43100.0
2013-12-02 12:05:00,50.72,50.74,50.69,50.73,73900.0,41.5761,41.5924,41.5515,41.5842,73900.0
2013-12-02 12:10:00,50.74,50.74,50.72,50.73,14000.0,41.5924,41.5924,41.5761,41.5842,14000.0
2013-12-02 12:15:00,50.72,50.73,50.71,50.72,11100.0,41.5761,41.5842,41.5679,41.5761,11100.0
2013-12-02 12:20:00,50.72,50.73,50.71,50.73,10600.0,41.5761,41.5842,41.5679,41.5842,10600.0
2013-12-02 12:25:00,50.73,50.74,50.7,50.72,4100.0,41.5842,41.5924,41.5597,41.5761,4100.0
2013-12-02 12:30:00,50.71,50.71,50.66,50.66,6000.0,41.5679,41.5679,41.5269,41.5269,6000.0
2013-12-02 12:35:00,50.66,50.66,50.64,50.64,1100.0,41.5269,41.5269,41.5105,41.5105,1100.0
2013-12-02 12:40:00,50.65,50.65,50.62,50.63,6200.0,41.5187,41.5187,41.4941,41.5023,6200.0
2013-12-02 12:45:00,50.63,50.65,50.63,50.65,2900.0,41.5023,41.5187,41.5023,41.5187,2900.0
2013-12-02 12:50:00,50.64,50.64,50.62,50.62,3700.0,41.5105,41.5105,41.4941,41.4941,3700.0
2013-12-02 12:55:00,50.63,50.63,50.63,50.63,200.0,41.5023,41.5023,41.5023,41.5023,200.0
2013-12-02 13:00:00,50.63,50.63,50.62,50.63,2600.0,41.5023,41.5023,41.4941,41.5023,2600.0
2013-12-02 13:05:00,50.63,50.63,50.6,50.62,6800.0,41.5023,41.5023,41.4777,41.4941,6800.0
2013-12-02 13:10:00,50.61,50.63,50.6,50.61,12400.0,41.4859,41.5023,41.4777,41.4859,12400.0
2013-12-02 13:15:00,50.6,50.61,50.59,50.59,3800.0,41.4777,41.4859,41.4695,41.4695,3800.0
2013-12-02 13:20:00,50.6,50.68,50.6,50.68,5200.0,41.4777,41.5433,41.4777,41.5433,5200.0
2013-12-02 13:25:00,50.67,50.67,50.65,50.65,3300.0,41.5351,41.5351,41.5187,41.5187,3300.0
2013-12-02 13:30:00,50.65,50.65,50.6,50.6,5300.0,41.5187,41.5187,41.4777,41.4777,5300.0
2013-12-02 13:35:00,50.6,50.63,50.59,50.62,5600.0,41.4777,41.5023,41.4695,41.4941,5600.0
2013-12-02 13:40:00,50.63,50.66,50.63,50.66,7400.0,41.5023,41.5269,41.5023,41.5269,7400.0
2013-12-02 13:45:00,50.66,50.68,50.65,50.66,6600.0,41.5269,41.5433,41.5187,41.5269,6600.0
2013-12-02 13:50:00,50.66,50.68,50.64,50.67,6400.0,41.5269,41.5433,41.5105,41.5351,6400.0
2013-12-02 13:55:00,50.68,50.72,50.68,50.7,6500.0,41.5433,41.5761,41.5433,41.5597,6500.0
2013-12-02 14:00:00,50.69,50.7,50.67,50.67,3100.0,41.5515,41.5597,41.5351,41.5351,3100.0
2013-12-02 14:05:00,50.67,50.67,50.59,50.65,56400.0,41.5351,41.5351,41.4695,41.5187,56400.0
2013-12-02 14:10:00,50.65,50.66,50.65,50.65,8100.0,41.5187,41.5269,41.5187,41.5187,8100.0
2013-12-02 14:15:00,50.65,50.7,50.65,50.69,9200.0,41.5187,41.5597,41.5187,41.5515,9200.0
2013-12-02 14:20:00,50.69,50.7,50.68,50.69,13600.0,41.5515,41.5597,41.5433,41.5515,13600.0
2013-12-02 14:25:00,50.69,50.7,50.68,50.69,9100.0,41.5515,41.5597,41.5433,41.5515,9100.0
2013-12-02 14:30:00,50.68,50.7,50.67,50.67,6000.0,41.5433,41.5597,41.5351,41.5351,6000.0
2013-12-02 14:35:00,50.67,50.69,50.66,50.66,3100.0,41.5351,41.5515,41.5269,41.5269,3100.0
2013-12-02 14:40:00,50.66,50.67,50.65,50.65,6500.0,41.5269,41.5351,41.5187,41.5187,6500.0
2013-12-02 14:45:00,50.66,50.68,50.65,50.67,10400.0,41.5269,41.5433,41.5187,41.5351,10400.0
2013-12-02 14:50:00,50.67,50.7,50.66,50.69,10300.0,41.5351,41.5597,41.5269,41.5515,10300.0
2013-12-02 14:55:00,50.69,50.71,50.68,50.7,10300.0,41.5515,41.5679,41.5433,41.5597,10300.0
2013-12-02 15:00:00,50.7,50.71,50.67,50.7,19600.0,41.5597,41.5679,41.5351,41.5597,19600.0
2013-12-02 15:05:00,50.69,50.7,50.68,50.69,5800.0,41.5515,41.5597,41.5433,41.5515,5800.0
2013-12-02 15:10:00,50.68,50.68,50.67,50.68,7500.0,41.5433,41.5433,41.5351,41.5433,7500.0
2013-12-02 15:15:00,50.68,50.7,50.68,50.69,15100.0,41.5433,41.5597,41.5433,41.5515,15100.0
2013-12-02 15:20:00,50.69,50.7,50.68,50.69,18600.0,41.5515,41.5597,41.5433,41.5515,18600.0
2013-12-02 15:25:00,50.69,50.69,50.65,50.65,21700.0,41.5515,41.5515,41.5187,41.5187,21700.0
2013-12-02 15:30:00,50.65,50.66,50.61,50.61,29600.0,41.5187,41.5269,41.4859,41.4859,29600.0
2013-12-02 15:35:00,50.62,50.64,50.61,50.63,6800.0,41.4941,41.5105,41.4859,41.5023,6800.0
2013-12-02 15:40:00,50.64,50.67,50.63,50.65,51600.0,41.5105,41.5351,41.5023,41.5187,51600.0
2013-12-02 15:45:00,50.65,50.69,50.61,50.61,86600.0,41.5187,41.5515,41.4859,41.4859,86600.0
2013-12-02 15:50:00,50.61,50.64,50.56,50.6,37200.0,41.4859,41.5105,41.4449,41.4777,37200.0
2013-12-02 15:55:00,50.6,50.6,50.54,50.6,69400.0,41.4777,41.4777,41.4285,41.4777,69400.0
2013-12-03 09:30:00,50.49,50.79,50.36,50.7,36400.0,41.3875,41.6334,41.281,41.5597,36400.0
2013-12-03 09:35:00,50.71,50.84,50.71,50.82,23900.0,41.5679,41.6744,41.5679,41.658,23900.0
2013-12-03 09:40:00,50.81,51.04,50.81,51.01,28800.0,41.6498,41.8384,41.6498,41.8138,28800.0
2013-12-03 09:45:00,51.0,51.03,50.97,50.98,157200.0,41.8056,41.8302,41.781,41.7892,157200.0
2013-12-03 09:50:00,50.97,50.99,50.86,50.86,33500.0,41.781,41.7974,41.6908,41.6908,33500.0
2013-12-03 09:55:00,50.83,50.89,50.75,50.85,18200.0,41.6662,41.7154,41.6006,41.6826,18200.0
2013-12-03 10:00:00,50.87,50.99,50.85,50.94,38400.0,41.699,41.7974,41.6826,41.7564,38400.0
2013-12-03 10:05:00,50.94,51.14,50.94,51.1,17200.0,41.7564,41.9203,41.7564,41.8875,17200.0
2013-12-03 10:10:00,51.09,51.09,50.99,51.0,15300.0,41.8793,41.8793,41.7974,41.8056,15300.0
2013-12-03 10:15:00,51.02,51.03,50.98,51.0,25000.0,41.822,41.8302,41.7892,41.8056,25000.0
2013-12-03 10:20:00,50.99,51.05,50.98,51.0,35800.0,41.7974,41.8466,41.7892,41.8056,35800.0
2013-12-03 10:25:00,51.0,51.0,50.92,50.93,14400.0,41.8056,41.8056,41.74,41.7482,14400.0
2013-12-03 10:30:00,50.93,50.95,50.92,50.92,10700.0,41.7482,41.7646,41.74,41.74,10700.0
2013-12-03 10:35:00,50.93,50.93,50.9,50.92,17600.0,41.7482,41.7482,41.7236,41.74,17600.0
2013-12-03 10:40:00,50.91,50.99,50.91,50.98,19400.0,41.7318,41.7974,41.7318,41.7892,19400.0
2013-12-03 10:45:00,50.98,51.0,50.96,50.99,34100.0,41.7892,41.8056,41.7728,41.7974,34100.0
2013-12-03 10:50:00,50.99,51.0,50.96,50.96,10600.0,41.7974,41.8056,41.7728,41.7728,10600.0
2013-12-03 10:55:00,50.96,50.97,50.93,50.95,13500.0,41.7728,41.781,41.7482,41.7646,13500.0
2013-12-03 11:00:00,50.95,50.96,50.86,50.87,10700.0,41.7646,41.7728,41.6908,41.699,10700.0
2013-12-03 11:05:00,50.87,50.87,50.85,50.85,14100.0,41.699,41.699,41.6826,41.6826,14100.0
2013-12-03 11:10:00,50.84,50.84,50.8,50.81,14000.0,41.6744,41.6744,41.6416,41.6498,14000.0
2013-12-03 11:15:00,50.81,50.81,50.74,50.77,14500.0,41.6498,41.6498,41.5924,41.617,14500.0
2013-12-03 11:20:00,50.76,50.78,50.76,50.77,17800.0,41.6088,41.6252,41.6088,41.617,17800.0
2013-12-03 11:25:00,50.76,50.78,50.73,50.76,26200.0,41.6088,41.6252,41.5842,41.6088,26200.0
2013-12-03 11:30:00,50.75,50.76,50.73,50.73,22800.0,41.6006,41.6088,41.5842,41.5842,22800.0
2013-12-03 11:35:00,50.73,50.76,50.73,50.75,21400.0,41.5842,41.6088,41.5842,41.6006,21400.0
2013-12-03 11:40:00,50.75,50.76,50.72,50.73,18500.0,41.6006,41.6088,41.5761,41.5842,18500.0
2013-12-03 11:45:00,50.72,50.73,50.66,50.66,11500.0,41.5761,41.5842,41.5269,41.5269,11500.0
2013-12-03 11:50:00,50.66,50.67,50.62,50.65,12600.0,41.5269,41.5351,41.4941,41.5187,12600.0
2013-12-03 11:55:00,50.65,50.7,50.65,50.69,9000.0,41.5187,41.5597,41.5187,41.5515,9000.0
2013-12-03 12:00:00,50.69,50.72,50.68,50.72,10100.0,41.5515,41.5761,41.5433,41.5761,10100.0
2013-12-03 12:05:00,50.73,50.8,50.73,50.79,12500.0,41.5842,41.6416,41.5842,41.6334,12500.0
2013-12-03 12:10:00,50.79,50.83,50.78,50.83,12900.0,41.6334,41.6662,41.6252,41.6662,12900.0
2013-12-03 12:15:00,50.83,50.85,50.82,50.84,7500.0,41.6662,41.6826,41.658,41.6744,7500.0
2013-12-03 12:20:00,50.85,50.86,50.84,50.86,4200.0,41.6826,41.6908,41.6744,41.6908,4200.0
2013-12-03 12:25:00,50.85,50.86,50.8,50.8,11400.0,41.6826,41.6908,41.6416,41.6416,11400.0
2013-12-03 12:30:00,50.8,50.8,50.78,50.8,8600.0,41.6416,41.6416,41.6252,41.6416,8600.0
2013-12-03 12:35:00,50.8,50.86,50.79,50.84,10300.0,41.6416,41.6908,41.6334,41.6744,10300.0
2013-12-03 12:40:00,50.83,50.87,50.83,50.85,9000.0,41.6662,41.699,41.6662,41.6826,9000.0
2013-12-03 12:45:00,50.85,50.86,50.82,50.82,15200.0,41.6826,41.6908,41.658,41.658,15200.0
2013-12-03 12:50:00,50.82,50.84,50.82,50.82,8400.0,41.658,41.6744,41.658,41.658,8400.0
2013-12-03 12:55:00,50.82,50.83,50.81,50.83,5200.0,41.658,41.6662,41.6498,41.6662,5200.0
2013-12-03 13:00:00,50.83,50.83,50.77,50.77,15000.0,41.6662,41.6662,41.617,41.617,15000.0
2013-12-03 13:05:00,50.77,50.77,50.76,50.76,13600.0,41.617,41.617,41.6088,41.6088,13600.0
2013-12-03 13:10:00,50.76,50.81,50.75,50.8,15900.0,41.6088,41.6498,41.6006,41.6416,15900.0
2013-12-03 13:15:00,50.79,50.81,50.78,50.81,6300.0,41.6334,41.6498,41.6252,41.6498,6300.0
2013-12-03 13:20:00,50.81,50.83,50.79,50.8,12600.0,41.6498,41.6662,41.6334,41.6416,12600.0
2013-12-03 13:25:00,50.78,50.8,50.74,50.75,12100.0,41.6252,41.6416,41.5924,41.6006,12100.0
2013-12-03 13:30:00,50.76,50.76,50.74,50.74,7900.0,41.6088,41.6088,41.5924,41.5924,7900.0
2013-12-03 13:35:00,50.75,50.79,50.75,50.78,21200.0,41.6006,41.6334,41.6006,41.6252,21200.0
2013-12-03 13:40:00,50.78,50.79,50.75,50.77,12100.0,41.6252,41.6334,41.6006,41.617,12100.0
2013-12-03 13:45:00,50.77,50.81,50.77,50.8,8700.0,41.617,41.6498,41.617,41.6416,8700.0
2013-12-03 13:50:00,50.8,50.82,50.78,50.82,6800.0,41.6416,41.658,41.6252,41.658,6800.0
2013-12-03 13:55:00,50.81,50.85,50.81,50.84,11400.0,41.6498,41.6826,41.6498,41.6744,11400.0
2013-12-03 14:00:00,50.83,50.83,50.81,50.82,9200.0,41.6662,41.6662,41.6498,41.658,9200.0
2013-12-03 14:05:00,50.82,50.85,50.81,50.83,14800.0,41.658,41.6826,41.6498,41.6662,14800.0
2013-12-03 14:10:00,50.83,50.85,50.79,50.8,22000.0,41.6662,41.6826,41.6334,41.6416,22000.0
2013-12-03 14:15:00,50.79,50.8,50.74,50.75,19700.0,41.6334,41.6416,41.5924,41.6006,19700.0
2013-12-03 14:20:00,50.76,50.8,50.75,50.8,7300.0,41.6088,41.6416,41.6006,41.6416,7300.0
2013-12-03 14:25:00,50.79,50.8,50.78,50.79,8400.0,41.6334,41.6416,41.6252,41.6334,8400.0
2013-12-03 14:30:00,50.79,50.8,50.76,50.8,13900.0,41.6334,41.6416,41.6088,41.6416,13900.0
2013-12-03 14:35:00,50.8,50.81,50.78,50.8,19700.0,41.6416,41.6498,41.6252,41.6416,19700.0
2013-12-03 14:40:00,50.79,50.8,50.78,50.79,26500.0,41.6334,41.6416,41.6252,41.6334,26500.0
2013-12-03 14:45:00,50.78,50.79,50.77,50.78,15100.0,41.6252,41.6334,41.617,41.6252,15100.0
2013-12-03 14:50:00,50.78,50.8,50.77,50.77,15400.0,41.6252,41.6416,41.617,41.617,15400.0
2013-12-03 14:55:00,50.78,50.8,50.77,50.8,11700.0,41.6252,41.6416,41.617,41.6416,11700.0
2013-12-03 15:00:00,50.8,50.8,50.78,50.79,22600.0,41.6416,41.6416,41.6252,41.6334,22600.0
2013-12-03 15:05:00,50.8,50.8,50.77,50.78,17100.0,41.6416,41.6416,41.617,41.6252,17100.0
2013-12-03 15:10:00,50.78,50.78,50.76,50.77,16900.0,41.6252,41.6252,41.6088,41.617,16900.0
2013-12-03 15:15:00,50.78,50.79,50.78,50.79,11300.0,41.6252,41.6334,41.6252,41.6334,11300.0
2013-12-03 15:20:00,50.79,50.79,50.78,50.78,31500.0,41.6334,41.6334,41.6252,41.6252,31500.0
2013-12-03 15:25:00,50.78,50.79,50.78,50.79,13800.0,41.6252,41.6334,41.6252,41.6334,13800.0
2013-12-03 15:30:00,50.79,50.81,50.78,50.79,82500.0,41.6334,41.6498,41.6252,41.6334,82500.0
2013-12-03 15:35:00,50.79,50.79,50.75,50.75,17400.0,41.6334,41.6334,41.6006,41.6006,17400.0
2013-12-03 15:40:00,50.75,50.75,50.73,50.74,34400.0,41.6006,41.6006,41.5842,41.5924,34400.0
2013-12-03 15:45:00,50.74,50.75,50.67,50.71,57300.0,41.5924,41.6006,41.5351,41.5679,57300.0
2013-12-03 15:50:00,50.71,50.72,50.69,50.7,36200.0,41.5679,41.5761,41.5515,41.5597,36200.0
2013-12-03 15:55:00,50.7,50.74,50.68,50.68,118400.0,41.5597,41.5924,41.5433,41.5433,118400.0
2013-12-04 09:30:00,50.39,50.57,50.39,50.48,24700.0,41.3055,41.4531,41.3055,41.3793,24700.0
2013-12-04 09:35:00,50.47,50.49,50.25,50.4,11300.0,41.3711,41.3875,41.1908,41.3137,11300.0
2013-12-04 09:40:00,50.46,50.47,50.26,50.26,13400.0,41.3629,41.3711,41.199,41.199,13400.0
2013-12-04 09:45:00,50.29,50.38,50.29,50.32,9400.0,41.2236,41.2973,41.2236,41.2482,9400.0
2013-12-04 09:50:00,50.32,50.32,50.21,50.23,7500.0,41.2482,41.2482,41.158,41.1744,7500.0
2013-12-04 09:55:00,50.23,50.29,50.18,50.29,14400.0,41.1744,41.2236,41.1334,41.2236,14400.0
2013-12-04 10:00:00,50.29,50.51,50.27,50.51,15600.0,41.2236,41.4039,41.2072,41.4039,15600.0
2013-12-04 10:05:00,50.5,50.57,50.48,50.57,11100.0,41.3957,41.4531,41.3793,41.4531,11100.0
2013-12-04 10:10:00,50.58,50.64,50.55,50.64,23200.0,41.4613,41.5105,41.4367,41.5105,23200.0
2013-12-04 10:15:00,50.64,50.67,50.6,50.66,16200.0,41.5105,41.5351,41.4777,41.5269,16200.0
2013-12-04 10:20:00,50.66,50.7,50.66,50.67,13400.0,41.5269,41.5597,41.5269,41.5351,13400.0
2013-12-04 10:25:00,50.69,50.69,50.63,50.65,10200.0,41.5515,41.5515,41.5023,41.5187,10200.0
2013-12-04 10:30:00,50.65,50.7,50.65,50.65,14200.0,41.5187,41.5597,41.5187,41.5187,14200.0
2013-12-04 10:35:00,50.67,50.68,50.6,50.6,7500.0,41.5351,41.5433,41.4777,41.4777,7500.0
2013-12-04 10:40:00,50.61,50.64,50.59,50.59,7400.0,41.4859,41.5105,41.4695,41.4695,7400.0
2013-12-04 10:45:00,50.6,50.6,50.56,50.58,6000.0,41.4777,41.4777,41.4449,41.4613,6000.0
2013-12-04 10:50:00,50.58,50.61,50.56,50.59,6300.0,41.4613,41.4859,41.4449,41.4695,6300.0
2013-12-04 10:55:00,50.6,50.65,50.6,50.65,9400.0,41.4777,41.5187,41.4777,41.5187,9400.0
2013-12-04 11:00:00,50.66,50.66,50.62,50.64,10600.0,41.5269,41.5269,41.4941,41.5105,10600.0
2013-12-04 11:05:00,50.63,50.76,50.63,50.75,50600.0,41.5023,41.6088,41.5023,41.6006,50600.0
2013-12-04 11:10:00,50.76,50.76,50.7,50.7,9200.0,41.6088,41.6088,41.5597,41.5597,9200.0
2013-12-04 11:15:00,50.69,50.71,50.67,50.67,11200.0,41.5515,41.5679,41.5351,41.5351,11200.0
2013-12-04 11:20:00,50.68,50.72,50.65,50.65,9300.0,41.5433,41.5761,41.5187,41.5187,9300.0
2013-12-04 11:25:00,50.63,50.63,50.56,50.56,6800.0,41.5023,41.5023,41.4449,41.4449,6800.0
2013-12-04 11:30:00,50.57,50.6,50.57,50.58,4200.0,41.4531,41.4777,41.4531,41.4613,4200.0
2013-12-04 11:35:00,50.57,50.58,50.56,50.56,3300.0,41.4531,41.4613,41.4449,41.4449,3300.0
2013-12-04 11:40:00,50.54,50.61,50.52,50.6,17300.0,41.4285,41.4859,41.4121,41.4777,17300.0
2013-12-04 11:45:00,50.61,50.66,50.59,50.66,19900.0,41.4859,41.5269,41.4695,41.5269,19900.0
2013-12-04 11:50:00,50.66,50.73,50.64,50.71,37100.0,41.5269,41.5842,41.5105,41.5679,37100.0
2013-12-04 11:55:00,50.69,50.73,50.64,50.65,29900.0,41.5515,41.5842,41.5105,41.5187,29900.0
2013-12-04 12:00:00,50.65,50.65,50.59,50.61,17300.0,41.5187,41.5187,41.4695,41.4859,17300.0
2013-12-04 12:05:00,50.61,50.63,50.6,50.63,12100.0,41.4859,41.5023,41.4777,41.5023,12100.0
2013-12-04 12:10:00,50.63,50.64,50.57,50.57,4900.0,41.5023,41.5105,41.4531,41.4531,4900.0
2013-12-04 12:15:00,50.57,50.57,50.51,50.51,5700.0,41.4531,41.4531,41.4039,41.4039,5700.0
2013-12-04 12:20:00,50.49,50.52,50.46,50.52,3700.0,41.3875,41.4121,41.3629,41.4121,3700.0
2013-12-04 12:25:00,50.52,50.52,50.48,50.48,10200.0,41.4121,41.4121,41.3793,41.3793,10200.0
2013-12-04 12:30:00,50.47,50.55,50.47,50.52,11600.0,41.3711,41.4367,41.3711,41.4121,11600.0
2013-12-04 12:35:00,50.54,50.54,50.46,50.46,3600.0,41.4285,41.4285,41.3629,41.3629,3600.0
2013-12-04 12:40:00,50.46,50.48,50.45,50.46,9000.0,41.3629,41.3793,41.3547,41.3629,9000.0
2013-12-04 12:45:00,50.46,50.5,50.44,50.44,7200.0,41.3629,41.3957,41.3465,41.3465,7200.0
2013-12-04 12:50:00,50.44,50.44,50.44,50.44,2800.0,41.3465,41.3465,41.3465,41.3465,2800.0
2013-12-04 12:55:00,50.44,50.44,50.42,50.42,6600.0,41.3465,41.3465,41.3301,41.3301,6600.0
2013-12-04 13:00:00,50.42,50.44,50.41,50.44,4400.0,41.3301,41.3465,41.3219,41.3465,4400.0
2013-12-04 13:05:00,50.45,50.45,50.38,50.38,6400.0,41.3547,41.3547,41.2973,41.2973,6400.0
2013-12-04 13:10:00,50.38,50.38,50.31,50.32,8500.0,41.2973,41.2973,41.24,41.2482,8500.0
2013-12-04 13:15:00,50.31,50.31,50.25,50.28,3600.0,41.24,41.24,41.1908,41.2154,3600.0
2013-12-04 13:20:00,50.27,50.27,50.17,50.2,6800.0,41.2072,41.2072,41.1252,41.1498,6800.0
2013-12-04 13:25:00,50.2,50.2,50.14,50.15,8100.0,41.1498,41.1498,41.1006,41.1088,8100.0
2013-12-04 13:30:00,50.14,50.14,50.01,50.09,12100.0,41.1006,41.1006,40.9941,41.0596,12100.0
2013-12-04 13:35:00,50.09,50.12,50.06,50.12,6300.0,41.0596,41.0842,41.035,41.0842,6300.0
2013-12-04 13:40:00,50.12,50.13,50.08,50.09,6400.0,41.0842,41.0924,41.0514,41.0596,6400.0
2013-12-04 13:45:00,50.1,50.13,50.08,50.12,3300.0,41.0678,41.0924,41.0514,41.0842,3300.0
2013-12-04 13:50:00,50.1,50.16,50.09,50.16,8300.0,41.0678,41.117,41.0596,41.117,8300.0
2013-12-04 13:55:00,50.16,50.18,50.12,50.15,5000.0,41.117,41.1334,41.0842,41.1088,5000.0
2013-12-04 14:00:00,50.19,50.21,50.15,50.2,9000.0,41.1416,41.158,41.1088,41.1498,9000.0
2013-12-04 14:05:00,50.21,50.22,50.16,50.16,4800.0,41.158,41.1662,41.117,41.117,4800.0
2013-12-04 14:10:00,50.18,50.27,50.18,50.24,5300.0,41.1334,41.2072,41.1334,41.1826,5300.0
2013-12-04 14:15:00,50.24,50.24,50.16,50.22,9700.0,41.1826,41.1826,41.117,41.1662,9700.0
2013-12-04 14:20:00,50.23,50.24,50.18,50.18,5400.0,41.1744,41.1826,41.1334,41.1334,5400.0
2013-12-04 14:25:00,50.2,50.24,50.19,50.22,10400.0,41.1498,41.1826,41.1416,41.1662,10400.0
2013-12-04 14:30:00,50.22,50.27,50.22,50.23,8000.0,41.1662,41.2072,41.1662,41.1744,8000.0
2013-12-04 14:35:00,50.23,50.28,50.22,50.27,7400.0,41.1744,41.2154,41.1662,41.2072,7400.0
2013-12-04 14:40:00,50.27,50.32,50.27,50.32,3200.0,41.2072,41.2482,41.2072,41.2482,3200.0
2013-12-04 14:45:00,50.32,50.36,50.29,50.36,20600.0,41.2482,41.281,41.2236,41.281,20600.0
2013-12-04 14:50:00,50.35,50.38,50.35,50.37,8800.0,41.2728,41.2973,41.2728,41.2892,8800.0
2013-12-04 14:55:00,50.38,50.41,50.36,50.41,7900.0,41.2973,41.3219,41.281,41.3219,7900.0
2013-12-04 15:00:00,50.4,50.4,50.35,50.36,7500.0,41.3137,41.3137,41.2728,41.281,7500.0
2013-12-04 15:05:00,50.36,50.41,50.36,50.4,17200.0,41.281,41.3219,41.281,41.3137,17200.0
2013-12-04 15:10:00,50.4,50.43,50.4,50.41,12900.0,41.3137,41.3383,41.3137,41.3219,12900.0
2013-12-04 15:15:00,50.4,50.47,50.4,50.47,18100.0,41.3137,41.3711,41.3137,41.3711,18100.0
2013-12-04 15:20:00,50.46,50.46,50.44,50.44,14800.0,41.3629,41.3629,41.3465,41.3465,14800.0
2013-12-04 15:25:00,50.43,50.47,50.42,50.45,6500.0,41.3383,41.3711,41.3301,41.3547,6500.0
2013-12-04 15:30:00,50.46,50.5,50.45,50.49,20200.0,41.3629,41.3957,41.3547,41.3875,20200.0
2013-12-04 15:35:00,50.5,50.59,50.5,50.58,32800.0,41.3957,41.4695,41.3957,41.4613,32800.0
2013-12-04 15:40:00,50.58,50.63,50.57,50.58,25700.0,41.4613,41.5023,41.4531,41.4613,25700.0
2013-12-04 15:45:00,50.57,50.58,50.47,50.48,75000.0,41.4531,41.4613,41.3711,41.3793,75000.0
2013-12-04 15:50:00,50.47,50.51,50.47,50.5,31300.0,41.3711,41.4039,41.3711,41.3957,31300.0
2013-12-04 15:55:00,50.51,50.54,50.46,50.48,88400.0,41.4039,41.4285,41.3629,41.3793,88400.0
2013-12-05 09:30:00,50.34,50.42,50.25,50.35,6800.0,41.2646,41.3301,41.1908,41.2728,6800.0
2013-12-05 09:35:00,50.28,50.38,50.25,50.29,7100.0,41.2154,41.2973,41.1908,41.2236,7100.0
2013-12-05 09:40:00,50.26,50.29,50.2,50.24,6900.0,41.199,41.2236,41.1498,41.1826,6900.0
2013-12-05 09:45:00,50.19,50.21,50.15,50.2,5100.0,41.1416,41.158,41.1088,41.1498,5100.0
2013-12-05 09:50:00,50.21,50.36,50.2,50.33,12900.0,41.158,41.281,41.1498,41.2564,12900.0
2013-12-05 09:55:00,50.34,50.39,50.31,50.35,5400.0,41.2646,41.3055,41.24,41.2728,5400.0
2013-12-05 10:00:00,50.35,50.49,50.35,50.46,13600.0,41.2728,41.3875,41.2728,41.3629,13600.0
2013-12-05 10:05:00,50.47,50.49,50.44,50.49,2600.0,41.3711,41.3875,41.3465,41.3875,2600.0
2013-12-05 10:10:00,50.47,50.49,50.39,50.41,4700.0,41.3711,41.3875,41.3055,41.3219,4700.0
2013-12-05 10:15:00,50.41,50.45,50.39,50.42,6700.0,41.3219,41.3547,41.3055,41.3301,6700.0
2013-12-05 10:20:00,50.42,50.43,50.33,50.34,20000.0,41.3301,41.3383,41.2564,41.2646,20000.0
2013-12-05 10:25:00,50.32,50.38,50.29,50.35,7500.0,41.2482,41.2973,41.2236,41.2728,7500.0
2013-12-05 10:30:00,50.35,50.36,50.29,50.3,21700.0,41.2728,41.281,41.2236,41.2318,21700.0
2013-12-05 10:35:00,50.31,50.36,50.3,50.36,16700.0,41.24,41.281,41.2318,41.281,16700.0
2013-12-05 10:40:00,50.37,50.37,50.29,50.29,9000.0,41.2892,41.2892,41.2236,41.2236,9000.0
2013-12-05 10:45:00,50.27,50.27,50.25,50.27,13100.0,41.2072,41.2072,41.1908,41.2072,13100.0
2013-12-05 10:50:00,50.27,50.3,50.27,50.28,4600.0,41.2072,41.2318,41.2072,41.2154,4600.0
2013-12-05 10:55:00,50.28,50.29,50.26,50.28,14600.0,41.2154,41.2236,41.199,41.2154,14600.0
2013-12-05 11:00:00,50.28,50.36,50.2,50.36,10500.0,41.2154,41.281,41.1498,41.281,10500.0
2013-12-05 11:05:00,50.35,50.35,50.3,50.3,6400.0,41.2728,41.2728,41.2318,41.2318,6400.0
2013-12-05 11:10:00,50.3,50.35,50.3,50.34,7100.0,41.2318,41.2728,41.2318,41.2646,7100.0
2013-12-05 11:15:00,50.33,50.34,50.32,50.33,3700.0,41.2564,41.2646,41.2482,41.2564,3700.0
2013-12-05 11:20:00,50.34,50.36,50.33,50.34,6700.0,41.2646,41.281,41.2564,41.2646,6700.0
2013-12-05 11:25:00,50.34,50.34,50.26,50.29,10300.0,41.2646,41.2646,41.199,41.2236,10300.0
2013-12-05 11:30:00,50.3,50.31,50.25,50.25,12900.0,41.2318,41.24,41.1908,41.1908,12900.0
2013-12-05 11:35:00,50.24,50.24,50.17,50.18,11000.0,41.1826,41.1826,41.1252,41.1334,11000.0
2013-12-05 11:40:00,50.19,50.19,50.12,50.12,9600.0,41.1416,41.1416,41.0842,41.0842,9600.0
2013-12-05 11:45:00,50.13,50.17,50.13,50.17,4800.0,41.0924,41.1252,41.0924,41.1252,4800.0
2013-12-05 11:50:00,50.17,50.24,50.16,50.24,6400.0,41.1252,41.1826,41.117,41.1826,6400.0
2013-12-05 11:55:00,50.25,50.25,50.2,50.21,7100.0,41.1908,41.1908,41.1498,41.158,7100.0
2013-12-05 12:00:00,50.22,50.24,50.19,50.23,20500.0,41.1662,41.1826,41.1416,41.1744,20500.0
2013-12-05 12:05:00,50.24,50.25,50.19,50.19,6400.0,41.1826,41.1908,41.1416,41.1416,6400.0
2013-12-05 12:10:00,50.19,50.21,50.16,50.2,9100.0,41.1416,41.158,41.117,41.1498,9100.0
2013-12-05 12:15:00,50.2,50.2,50.13,50.13,3300.0,41.1498,41.1498,41.0924,41.0924,3300.0
2013-12-05 12:20:00,50.12,50.12,50.06,50.06,5200.0,41.0842,41.0842,41.035,41.035,5200.0
2013-12-05 12:25:00,50.07,50.17,50.07,50.15,12300.0,41.0432,41.1252,41.0432,41.1088,12300.0
2013-12-05 12:30:00,50.15,50.15,50.11,50.11,3500.0,41.1088,41.1088,41.076,41.076,3500.0
2013-12-05 12:35:00,50.11,50.14,50.1,50.14,6400.0,41.076,41.1006,41.0678,41.1006,6400.0
2013-12-05 12:40:00,50.14,50.21,50.14,50.19,4600.0,41.1006,41.158,41.1006,41.1416,4600.0
2013-12-05 12:45:00,50.19,50.21,50.17,50.18,6900.0,41.1416,41.158,41.1252,41.1334,6900.0
2013-12-05 12:50:00,50.18,50.18,50.16,50.18,4000.0,41.1334,41.1334,41.117,41.1334,4000.0
2013-12-05 12:55:00,50.19,50.21,50.18,50.18,4100.0,41.1416,41.158,41.1334,41.1334,4100.0
2013-12-05 13:00:00,50.18,50.19,50.18,50.18,1400.0,41.1334,41.1416,41.1334,41.1334,1400.0
2013-12-05 13:05:00,50.18,50.19,50.17,50.17,6100.0,41.1334,41.1416,41.1252,41.1252,6100.0
2013-12-05 13:10:00,50.17,50.18,50.17,50.17,3200.0,41.1252,41.1334,41.1252,41.1252,3200.0
2013-12-05 13:15:00,50.16,50.16,50.11,50.12,5400.0,41.117,41.117,41.076,41.0842,5400.0
2013-12-05 13:20:00,50.11,50.14,50.09,50.13,6300.0,41.076,41.1006,41.0596,41.0924,6300.0
2013-12-05 13:25:00,50.12,50.13,50.08,50.13,3000.0,41.0842,41.0924,41.0514,41.0924,3000.0
2013-12-05 13:30:00,50.13,50.13,50.08,50.08,6800.0,41.0924,41.0924,41.0514,41.0514,6800.0
2013-12-05 13:35:00,50.08,50.11,50.08,50.11,2300.0,41.0514,41.076,41.0514,41.076,2300.0
2013-12-05 13:40:00,50.1,50.1,50.04,50.04,7400.0,41.0678,41.0678,41.0186,41.0186,7400.0
2013-12-05 13:45:00,50.04,50.05,50.0,50.0,7200.0,41.0186,41.0268,40.9859,40.9859,7200.0
2013-12-05 13:50:00,50.01,50.05,49.98,50.05,7000.0,40.9941,41.0268,40.9695,41.0268,7000.0
2013-12-05 13:55:00,50.05,50.06,50.04,50.05,4700.0,41.0268,41.035,41.0186,41.0268,4700.0
2013-12-05 14:00:00,50.06,50.14,50.05,50.13,6900.0,41.035,41.1006,41.0268,41.0924,6900.0
2013-12-05 14:05:00,50.13,50.14,50.1,50.1,4100.0,41.0924,41.1006,41.0678,41.0678,4100.0
2013-12-05 14:10:00,50.1,50.1,50.02,50.02,6300.0,41.0678,41.0678,41.0023,41.0023,6300.0
2013-12-05 14:15:00,50.02,50.02,49.98,49.99,12200.0,41.0023,41.0023,40.9695,40.9777,12200.0
2013-12-05 14:20:00,50.0,50.02,49.99,50.0,5500.0,40.9859,41.0023,40.9777,40.9859,5500.0
2013-12-05 14:25:00,50.0,50.02,49.99,50.02,7600.0,40.9859,41.0023,40.9777,41.0023,7600.0
2013-12-05 14:30:00,50.02,50.04,50.01,50.01,5900.0,41.0023,41.0186,40.9941,40.9941,5900.0
2013-12-05 14:35:00,50.02,50.04,50.01,50.04,5700.0,41.0023,41.0186,40.9941,41.0186,5700.0
2013-12-05 14:40:00,50.04,50.05,50.01,50.01,11900.0,41.0186,41.0268,40.9941,40.9941,11900.0
2013-12-05 14:45:00,50.02,50.02,50.0,50.01,5500.0,41.0023,41.0023,40.9859,40.9941,5500.0
2013-12-05 14:50:00,50.01,50.01,49.91,49.91,14100.0,40.9941,40.9941,40.9121,40.9121,14100.0
2013-12-05 14:55:00,49.91,49.93,49.88,49.93,10600.0,40.9121,40.9285,40.8875,40.9285,10600.0
2013-12-05 15:00:00,49.92,49.96,49.89,49.94,12400.0,40.9203,40.9531,40.8957,40.9367,12400.0
2013-12-05 15:05:00,49.94,49.94,49.9,49.9,21500.0,40.9367,40.9367,40.9039,40.9039,21500.0
2013-12-05 15:10:00,49.89,49.89,49.85,49.87,15400.0,40.8957,40.8957,40.8629,40.8793,15400.0
2013-12-05 15:15:00,49.87,49.87,49.8,49.84,25300.0,40.8793,40.8793,40.8219,40.8547,25300.0
2013-12-05 15:20:00,49.84,49.84,49.81,49.81,25100.0,40.8547,40.8547,40.8301,40.8301,25100.0
2013-12-05 15:25:00,49.82,49.83,49.76,49.76,27000.0,40.8383,40.8465,40.7891,40.7891,27000.0
2013-12-05 15:30:00,49.76,49.87,49.74,49.85,31600.0,40.7891,40.8793,40.7727,40.8629,31600.0
2013-12-05 15:35:00,49.85,49.91,49.84,49.87,28700.0,40.8629,40.9121,40.8547,40.8793,28700.0
2013-12-05 15:40:00,49.88,49.89,49.86,49.86,22800.0,40.8875,40.8957,40.8711,40.8711,22800.0
2013-12-05 15:45:00,49.86,49.86,49.8,49.83,29500.0,40.8711,40.8711,40.8219,40.8465,29500.0
2013-12-05 15:50:00,49.82,49.86,49.79,49.86,40000.0,40.8383,40.8711,40.8137,40.8711,40000.0
2013-12-05 15:55:00,49.85,49.85,49.78,49.82,72700.0,40.8629,40.8629,40.8055,40.8383,72700.0
2013-12-06 09:30:00,50.23,50.36,50.22,50.36,14400.0,41.1744,41.281,41.1662,41.281,14400.0
2013-12-06 09:35:00,50.35,50.36,50.19,50.26,15400.0,41.2728,41.281,41.1416,41.199,15400.0
2013-12-06 09:40:00,50.28,50.32,50.22,50.28,16300.0,41.2154,41.2482,41.1662,41.2154,16300.0
2013-12-06 09:45:00,50.26,50.33,50.22,50.29,6700.0,41.199,41.2564,41.1662,41.2236,6700.0
2013-12-06 09:50:00,50.29,50.44,50.28,50.4,10100.0,41.2236,41.3465,41.2154,41.3137,10100.0
2013-12-06 09:55:00,50.41,50.44,50.36,50.36,5100.0,41.3219,41.3465,41.281,41.281,5100.0
2013-12-06 10:00:00,50.38,50.43,50.38,50.4,3400.0,41.2973,41.3383,41.2973,41.3137,3400.0
2013-12-06 10:05:00,50.38,50.43,50.35,50.43,3200.0,41.2973,41.3383,41.2728,41.3383,3200.0
2013-12-06 10:10:00,50.43,50.43,50.39,50.39,4100.0,41.3383,41.3383,41.3055,41.3055,4100.0
2013-12-06 10:15:00,50.38,50.5,50.38,50.49,5600.0,41.2973,41.3957,41.2973,41.3875,5600.0
2013-12-06 10:20:00,50.51,50.57,50.5,50.57,3700.0,41.4039,41.4531,41.3957,41.4531,3700.0
2013-12-06 10:25:00,50.55,50.58,50.51,50.52,7200.0,41.4367,41.4613,41.4039,41.4121,7200.0
2013-12-06 10:30:00,50.51,50.54,50.47,50.51,4200.0,41.4039,41.4285,41.3711,41.4039,4200.0
2013-12-06 10:35:00,50.5,50.56,50.49,50.53,4800.0,41.3957,41.4449,41.3875,41.4203,4800.0
2013-12-06 10:40:00,50.54,50.55,50.46,50.46,18700.0,41.4285,41.4367,41.3629,41.3629,18700.0
2013-12-06 10:45:00,50.46,50.55,50.46,50.51,5400.0,41.3629,41.4367,41.3629,41.4039,5400.0
2013-12-06 10:50:00,50.52,50.57,50.52,50.57,3700.0,41.4121,41.4531,41.4121,41.4531,3700.0
2013-12-06 10:55:00,50.58,50.61,50.56,50.59,7000.0,41.4613,41.4859,41.4449,41.4695,7000.0
2013-12-06 11:00:00,50.6,50.71,50.58,50.7,9800.0,41.4777,41.5679,41.4613,41.5597,9800.0
2013-12-06 11:05:00,50.7,50.7,50.65,50.67,7200.0,41.5597,41.5597,41.5187,41.5351,7200.0
2013-12-06 11:10:00,50.66,50.69,50.66,50.68,6900.0,41.5269,41.5515,41.5269,41.5433,6900.0
2013-12-06 11:15:00,50.7,50.72,50.67,50.67,3100.0,41.5597,41.5761,41.5351,41.5351,3100.0
2013-12-06 11:20:00,50.69,50.76,50.69,50.74,6600.0,41.5515,41.6088,41.5515,41.5924,6600.0
2013-12-06 11:25:00,50.76,50.76,50.71,50.72,7600.0,41.6088,41.6088,41.5679,41.5761,7600.0
2013-12-06 11:30:00,50.72,50.81,50.72,50.8,13300.0,41.5761,41.6498,41.5761,41.6416,13300.0
2013-12-06 11:35:00,50.79,50.82,50.78,50.79,6400.0,41.6334,41.658,41.6252,41.6334,6400.0
2013-12-06 11:40:00,50.8,50.81,50.78,50.79,4300.0,41.6416,41.6498,41.6252,41.6334,4300.0
2013-12-06 11:45:00,50.78,50.84,50.78,50.84,8800.0,41.6252,41.6744,41.6252,41.6744,8800.0
2013-12-06 11:50:00,50.83,50.83,50.71,50.73,14300.0,41.6662,41.6662,41.5679,41.5842,14300.0
2013-12-06 11:55:00,50.72,50.74,50.71,50.74,3400.0,41.5761,41.5924,41.5679,41.5924,3400.0
2013-12-06 12:00:00,50.75,50.75,50.73,50.73,3300.0,41.6006,41.6006,41.5842,41.5842,3300.0
2013-12-06 12:05:00,50.73,50.74,50.73,50.73,2800.0,41.5842,41.5924,41.5842,41.5842,2800.0
2013-12-06 12:10:00,50.72,50.72,50.68,50.7,4700.0,41.5761,41.5761,41.5433,41.5597,4700.0
2013-12-06 12:15:00,50.71,50.74,50.68,50.74,3700.0,41.5679,41.5924,41.5433,41.5924,3700.0
2013-12-06 12:20:00,50.72,50.74,50.71,50.72,6700.0,41.5761,41.5924,41.5679,41.5761,6700.0
2013-12-06 12:25:00,50.71,50.72,50.69,50.7,2900.0,41.5679,41.5761,41.5515,41.5597,2900.0
2013-12-06 12:30:00,50.7,50.71,50.68,50.71,1500.0,41.5597,41.5679,41.5433,41.5679,1500.0
2013-12-06 12:35:00,50.7,50.72,50.68,50.72,5700.0,41.5597,41.5761,41.5433,41.5761,5700.0
2013-12-06 12:40:00,50.72,50.74,50.7,50.72,7500.0,41.5761,41.5924,41.5597,41.5761,7500.0
2013-12-06 12:45:00,50.71,50.77,50.71,50.75,5300.0,41.5679,41.617,41.5679,41.6006,5300.0
2013-12-06 12:50:00,50.75,50.77,50.74,50.76,4000.0,41.6006,41.617,41.5924,41.6088,4000.0
2013-12-06 12:55:00,50.76,50.82,50.76,50.82,4000.0,41.6088,41.658,41.6088,41.658,4000.0
2013-12-06 13:00:00,50.84,50.86,50.82,50.86,2800.0,41.6744,41.6908,41.658,41.6908,2800.0
2013-12-06 13:05:00,50.87,50.87,50.83,50.83,3600.0,41.699,41.699,41.6662,41.6662,3600.0
2013-12-06 13:10:00,50.82,50.83,50.8,50.8,30300.0,41.658,41.6662,41.6416,41.6416,30300.0
2013-12-06 13:15:00,50.8,50.82,50.79,50.8,7400.0,41.6416,41.658,41.6334,41.6416,7400.0
2013-12-06 13:20:00,50.8,50.81,50.79,50.79,5000.0,41.6416,41.6498,41.6334,41.6334,5000.0
2013-12-06 13:25:00,50.77,50.78,50.75,50.78,2800.0,41.617,41.6252,41.6006,41.6252,2800.0
2013-12-06 13:30:00,50.78,50.81,50.78,50.8,5100.0,41.6252,41.6498,41.6252,41.6416,5100.0
2013-12-06 13:35:00,50.81,50.85,50.81,50.85,2700.0,41.6498,41.6826,41.6498,41.6826,2700.0
2013-12-06 13:40:00,50.86,50.94,50.86,50.94,3600.0,41.6908,41.7564,41.6908,41.7564,3600.0
2013-12-06 13:45:00,50.94,50.99,50.94,50.98,5000.0,41.7564,41.7974,41.7564,41.7892,5000.0
2013-12-06 13:50:00,50.97,50.97,50.93,50.94,3300.0,41.781,41.781,41.7482,41.7564,3300.0
2013-12-06 13:55:00,50.94,50.96,50.94,50.95,6300.0,41.7564,41.7728,41.7564,41.7646,6300.0
2013-12-06 14:00:00,50.95,50.96,50.95,50.95,2700.0,41.7646,41.7728,41.7646,41.7646,2700.0
2013-12-06 14:05:00,50.96,51.0,50.96,50.99,7200.0,41.7728,41.8056,41.7728,41.7974,7200.0
2013-12-06 14:10:00,50.98,51.0,50.98,51.0,2000.0,41.7892,41.8056,41.7892,41.8056,2000.0
2013-12-06 14:15:00,50.99,51.0,50.96,50.96,6900.0,41.7974,41.8056,41.7728,41.7728,6900.0
2013-12-06 14:20:00,50.95,50.98,50.94,50.98,2800.0,41.7646,41.7892,41.7564,41.7892,2800.0
2013-12-06 14:25:00,50.98,51.02,50.98,50.99,4700.0,41.7892,41.822,41.7892,41.7974,4700.0
2013-12-06 14:30:00,50.99,51.03,50.99,51.01,4600.0,41.7974,41.8302,41.7974,41.8138,4600.0
2013-12-06 14:35:00,51.02,51.02,51.0,51.0,2100.0,41.822,41.822,41.8056,41.8056,2100.0
2013-12-06 14:40:00,51.0,51.02,50.98,51.02,7900.0,41.8056,41.822,41.7892,41.822,7900.0
2013-12-06 14:45:00,51.02,51.05,51.01,51.04,11300.0,41.822,41.8466,41.8138,41.8384,11300.0
2013-12-06 14:50:00,51.05,51.05,51.01,51.02,2100.0,41.8466,41.8466,41.8138,41.822,2100.0
2013-12-06 14:55:00,51.01,51.01,50.98,50.98,5600.0,41.8138,41.8138,41.7892,41.7892,5600.0
2013-12-06 15:00:00,50.98,51.0,50.96,50.97,5400.0,41.7892,41.8056,41.7728,41.781,5400.0
2013-12-06 15:05:00,50.96,50.97,50.94,50.94,8100.0,41.7728,41.781,41.7564,41.7564,8100.0
2013-12-06 15:10:00,50.94,50.94,50.92,50.93,6000.0,41.7564,41.7564,41.74,41.7482,6000.0
2013-12-06 15:15:00,50.92,50.93,50.91,50.91,10500.0,41.74,41.7482,41.7318,41.7318,10500.0
2013-12-06 15:20:00,50.91,50.91,50.9,50.91,7500.0,41.7318,41.7318,41.7236,41.7318,7500.0
2013-12-06 15:25:00,50.91,50.91,50.87,50.88,8400.0,41.7318,41.7318,41.699,41.7072,8400.0
2013-12-06 15:30:00,50.87,50.9,50.87,50.89,17700.0,41.699,41.7236,41.699,41.7154,17700.0
2013-12-06 15:35:00,50.89,50.9,50.79,50.81,21200.0,41.7154,41.7236,41.6334,41.6498,21200.0
2013-12-06 15:40:00,50.81,50.86,50.8,50.83,16600.0,41.6498,41.6908,41.6416,41.6662,16600.0
2013-12-06 15:45:00,50.84,50.84,50.78,50.83,45700.0,41.6744,41.6744,41.6252,41.6662,45700.0
2013-12-06 15:50:00,50.82,50.9,50.82,50.89,38100.0,41.658,41.7236,41.658,41.7154,38100.0
2013-12-06 15:55:00,50.88,50.9,50.84,50.85,98000.0,41.7072,41.7236,41.6744,41.6826,98000.0
2013-12-09 09:30:00,51.01,51.35,50.98,51.22,45800.0,41.8138,42.0925,41.7892,41.9859,45800.0
2013-12-09 09:35:00,51.22,51.22,51.05,51.14,23800.0,41.9859,41.9859,41.8466,41.9203,23800.0
2013-12-09 09:40:00,51.1,51.12,51.03,51.11,14400.0,41.8875,41.9039,41.8302,41.8957,14400.0
2013-12-09 09:45:00,51.11,51.15,51.07,51.09,14300.0,41.8957,41.9285,41.863,41.8793,14300.0
2013-12-09 09:50:00,51.12,51.21,51.1,51.14,10700.0,41.9039,41.9777,41.8875,41.9203,10700.0
2013-12-09 09:55:00,51.14,51.28,51.14,51.27,6600.0,41.9203,42.0351,41.9203,42.0269,6600.0
2013-12-09 10:00:00,51.27,51.28,51.24,51.27,7800.0,42.0269,42.0351,42.0023,42.0269,7800.0
2013-12-09 10:05:00,51.26,51.26,51.16,51.16,6500.0,42.0187,42.0187,41.9367,41.9367,6500.0
2013-12-09 10:10:00,51.18,51.18,51.15,51.16,3800.0,41.9531,41.9531,41.9285,41.9367,3800.0
2013-12-09 10:15:00,51.17,51.18,51.16,51.16,4500.0,41.9449,41.9531,41.9367,41.9367,4500.0
2013-12-09 10:20:00,51.16,51.16,51.11,51.11,8700.0,41.9367,41.9367,41.8957,41.8957,8700.0
2013-12-09 10:25:00,51.12,51.12,51.09,51.11,5000.0,41.9039,41.9039,41.8793,41.8957,5000.0
2013-12-09 10:30:00,51.11,51.11,50.94,50.95,70200.0,41.8957,41.8957,41.7564,41.7646,70200.0
2013-12-09 10:35:00,50.96,50.98,50.89,50.91,9500.0,41.7728,41.7892,41.7154,41.7318,9500.0
2013-12-09 10:40:00,50.92,50.92,50.87,50.88,5100.0,41.74,41.74,41.699,41.7072,5100.0
2013-12-09 10:45:00,50.88,50.88,50.85,50.85,4400.0,41.7072,41.7072,41.6826,41.6826,4400.0
2013-12-09 10:50:00,50.86,50.93,50.85,50.93,4900.0,41.6908,41.7482,41.6826,41.7482,4900.0
2013-12-09 10:55:00,50.93,50.94,50.89,50.9,4200.0,41.7482,41.7564,41.7154,41.7236,4200.0
2013-12-09 11:00:00,50.89,50.89,50.83,50.83,12700.0,41.7154,41.7154,41.6662,41.6662,12700.0
2013-12-09 11:05:00,50.83,50.85,50.8,50.84,36400.0,41.6662,41.6826,41.6416,41.6744,36400.0
2013-12-09 11:10:00,50.83,50.83,50.8,50.81,1600.0,41.6662,41.6662,41.6416,41.6498,1600.0
2013-12-09 11:15:00,50.81,50.82,50.71,50.72,7700.0,41.6498,41.658,41.5679,41.5761,7700.0
2013-12-09 11:20:00,50.72,50.76,50.69,50.76,7400.0,41.5761,41.6088,41.5515,41.6088,7400.0
2013-12-09 11:25:00,50.75,50.82,50.75,50.8,6100.0,41.6006,41.658,41.6006,41.6416,6100.0
2013-12-09 11:30:00,50.81,50.81,50.79,50.8,2200.0,41.6498,41.6498,41.6334,41.6416,2200.0
2013-12-09 11:35:00,50.8,50.81,50.79,50.79,3700.0,41.6416,41.6498,41.6334,41.6334,3700.0
2013-12-09 11:40:00,50.8,50.8,50.77,50.8,6200.0,41.6416,41.6416,41.617,41.6416,6200.0
2013-12-09 11:45:00,50.8,51.0,50.8,50.87,34700.0,41.6416,41.8056,41.6416,41.699,34700.0
2013-12-09 11:50:00,50.87,50.88,50.85,50.86,10600.0,41.699,41.7072,41.6826,41.6908,10600.0
2013-12-09 11:55:00,50.86,50.87,50.84,50.84,3200.0,41.6908,41.699,41.6744,41.6744,3200.0
2013-12-09 12:00:00,50.84,50.86,50.81,50.81,22200.0,41.6744,41.6908,41.6498,41.6498,22200.0
2013-12-09 12:05:00,50.8,50.81,50.73,50.74,4500.0,41.6416,41.6498,41.5842,41.5924,4500.0
2013-12-09 12:10:00,50.74,50.74,50.68,50.71,3100.0,41.5924,41.5924,41.5433,41.5679,3100.0
2013-12-09 12:15:00,50.7,50.77,50.7,50.76,6000.0,41.5597,41.617,41.5597,41.6088,6000.0
2013-12-09 12:20:00,50.77,50.78,50.76,50.78,2200.0,41.617,41.6252,41.6088,41.6252,2200.0
2013-12-09 12:25:00,50.78,50.78,50.75,50.75,2900.0,41.6252,41.6252,41.6006,41.6006,2900.0
2013-12-09 12:30:00,50.76,50.76,50.74,50.74,3800.0,41.6088,41.6088,41.5924,41.5924,3800.0
2013-12-09 12:35:00,50.74,50.75,50.74,50.75,4200.0,41.5924,41.6006,41.5924,41.6006,4200.0
2013-12-09 12:40:00,50.75,50.76,50.74,50.76,4000.0,41.6006,41.6088,41.5924,41.6088,4000.0
2013-12-09 12:45:00,50.75,50.76,50.75,50.75,4400.0,41.6006,41.6088,41.6006,41.6006,4400.0
2013-12-09 12:50:00,50.76,50.78,50.75,50.78,8800.0,41.6088,41.6252,41.6006,41.6252,8800.0
2013-12-09 12:55:00,50.78,50.78,50.75,50.77,4300.0,41.6252,41.6252,41.6006,41.617,4300.0
2013-12-09 13:00:00,50.77,50.78,50.75,50.75,7200.0,41.617,41.6252,41.6006,41.6006,7200.0
2013-12-09 13:05:00,50.75,50.76,50.75,50.76,4500.0,41.6006,41.6088,41.6006,41.6088,4500.0
2013-12-09 13:10:00,50.75,50.78,50.75,50.77,4900.0,41.6006,41.6252,41.6006,41.617,4900.0
2013-12-09 13:15:00,50.78,50.78,50.77,50.77,1100.0,41.6252,41.6252,41.617,41.617,1100.0
2013-12-09 13:20:00,50.78,50.81,50.77,50.78,5800.0,41.6252,41.6498,41.617,41.6252,5800.0
2013-12-09 13:25:00,50.78,50.8,50.75,50.75,4000.0,41.6252,41.6416,41.6006,41.6006,4000.0
2013-12-09 13:30:00,50.76,50.78,50.76,50.77,4900.0,41.6088,41.6252,41.6088,41.617,4900.0
2013-12-09 13:35:00,50.78,50.82,50.78,50.82,5100.0,41.6252,41.658,41.6252,41.658,5100.0
2013-12-09 13:40:00,50.83,50.85,50.81,50.81,7500.0,41.6662,41.6826,41.6498,41.6498,7500.0
2013-12-09 13:45:00,50.81,50.82,50.78,50.8,7700.0,41.6498,41.658,41.6252,41.6416,7700.0
2013-12-09 13:50:00,50.79,50.81,50.78,50.79,3100.0,41.6334,41.6498,41.6252,41.6334,3100.0
2013-12-09 13:55:00,50.79,50.79,50.76,50.78,4500.0,41.6334,41.6334,41.6088,41.6252,4500.0
2013-12-09 14:00:00,50.77,50.83,50.76,50.83,10000.0,41.617,41.6662,41.6088,41.6662,10000.0
2013-12-09 14:05:00,50.83,50.84,50.82,50.82,9300.0,41.6662,41.6744,41.658,41.658,9300.0
2013-12-09 14:10:00,50.81,50.82,50.81,50.81,1000.0,41.6498,41.658,41.6498,41.6498,1000.0
2013-12-09 14:15:00,50.82,50.83,50.8,50.8,10100.0,41.658,41.6662,41.6416,41.6416,10100.0
2013-12-09 14:20:00,50.8,50.8,50.76,50.76,5000.0,41.6416,41.6416,41.6088,41.6088,5000.0
2013-12-09 14:25:00,50.76,50.8,50.76,50.79,5700.0,41.6088,41.6416,41.6088,41.6334,5700.0
2013-12-09 14:30:00,50.79,50.85,50.79,50.84,47300.0,41.6334,41.6826,41.6334,41.6744,47300.0
2013-12-09 14:35:00,50.85,50.85,50.81,50.82,4200.0,41.6826,41.6826,41.6498,41.658,4200.0
2013-12-09 14:40:00,50.81,50.82,50.8,50.82,7900.0,41.6498,41.658,41.6416,41.658,7900.0
2013-12-09 14:45:00,50.82,50.82,50.79,50.81,5300.0,41.658,41.658,41.6334,41.6498,5300.0
2013-12-09 14:50:00,50.81,50.82,50.81,50.81,4600.0,41.6498,41.658,41.6498,41.6498,4600.0
2013-12-09 14:55:00,50.81,50.81,50.8,50.81,6300.0,41.6498,41.6498,41.6416,41.6498,6300.0
2013-12-09 15:00:00,50.8,50.82,50.8,50.81,6900.0,41.6416,41.658,41.6416,41.6498,6900.0
2013-12-09 15:05:00,50.81,50.82,50.78,50.79,7800.0,41.6498,41.658,41.6252,41.6334,7800.0
2013-12-09 15:10:00,50.79,50.81,50.79,50.8,6700.0,41.6334,41.6498,41.6334,41.6416,6700.0
2013-12-09 15:15:00,50.81,50.82,50.79,50.8,14500.0,41.6498,41.658,41.6334,41.6416,14500.0
2013-12-09 15:20:00,50.81,50.81,50.8,50.8,3400.0,41.6498,41.6498,41.6416,41.6416,3400.0
2013-12-09 15:25:00,50.81,50.81,50.77,50.77,12400.0,41.6498,41.6498,41.617,41.617,12400.0
2013-12-09 15:30:00,50.77,50.79,50.77,50.77,18400.0,41.617,41.6334,41.617,41.617,18400.0
2013-12-09 15:35:00,50.76,50.78,50.76,50.76,14100.0,41.6088,41.6252,41.6088,41.6088,14100.0
2013-12-09 15:40:00,50.77,50.84,50.77,50.84,17100.0,41.617,41.6744,41.617,41.6744,17100.0
2013-12-09 15:45:00,50.85,50.86,50.84,50.85,52500.0,41.6826,41.6908,41.6744,41.6826,52500.0
2013-12-09 15:50:00,50.84,50.85,50.82,50.85,51400.0,41.6744,41.6826,41.658,41.6826,51400.0
2013-12-09 15:55:00,50.85,50.87,50.81,50.85,154800.0,41.6826,41.699,41.6498,41.6826,154800.0
2013-12-10 09:30:00,50.7,50.86,50.66,50.85,12000.0,41.5597,41.6908,41.5269,41.6826,12000.0
2013-12-10 09:35:00,50.85,50.93,50.84,50.9,19600.0,41.6826,41.7482,41.6744,41.7236,19600.0
2013-12-10 09:40:00,50.92,50.92,50.85,50.88,21900.0,41.74,41.74,41.6826,41.7072,21900.0
2013-12-10 09:45:00,50.91,50.91,50.82,50.9,23900.0,41.7318,41.7318,41.658,41.7236,23900.0
2013-12-10 09:50:00,50.85,50.91,50.8,50.8,18500.0,41.6826,41.7318,41.6416,41.6416,18500.0
2013-12-10 09:55:00,50.8,50.83,50.73,50.83,7500.0,41.6416,41.6662,41.5842,41.6662,7500.0
2013-12-10 10:00:00,50.84,50.86,50.81,50.82,9500.0,41.6744,41.6908,41.6498,41.658,9500.0
2013-12-10 10:05:00,50.82,50.86,50.81,50.84,13800.0,41.658,41.6908,41.6498,41.6744,13800.0
2013-12-10 10:10:00,50.85,50.85,50.81,50.81,12400.0,41.6826,41.6826,41.6498,41.6498,12400.0
2013-12-10 10:15:00,50.81,50.87,50.81,50.85,7000.0,41.6498,41.699,41.6498,41.6826,7000.0
2013-12-10 10:20:00,50.84,50.85,50.83,50.83,21700.0,41.6744,41.6826,41.6662,41.6662,21700.0
2013-12-10 10:25:00,50.83,50.85,50.83,50.83,47900.0,41.6662,41.6826,41.6662,41.6662,47900.0
2013-12-10 10:30:00,50.84,50.87,50.83,50.83,30000.0,41.6744,41.699,41.6662,41.6662,30000.0
2013-12-10 10:35:00,50.83,50.85,50.83,50.83,27900.0,41.6662,41.6826,41.6662,41.6662,27900.0
2013-12-10 10:40:00,50.85,50.85,50.83,50.85,4900.0,41.6826,41.6826,41.6662,41.6826,4900.0
2013-12-10 10:45:00,50.85,50.85,50.84,50.85,12400.0,41.6826,41.6826,41.6744,41.6826,12400.0
2013-12-10 10:50:00,50.85,50.85,50.84,50.85,4300.0,41.6826,41.6826,41.6744,41.6826,4300.0
2013-12-10 10:55:00,50.84,50.85,50.8,50.8,12700.0,41.6744,41.6826,41.6416,41.6416,12700.0
2013-12-10 11:00:00,50.8,50.83,50.73,50.8,43300.0,41.6416,41.6662,41.5842,41.6416,43300.0
2013-12-10 11:05:00,50.81,50.84,50.73,50.79,48900.0,41.6498,41.6744,41.5842,41.6334,48900.0
2013-12-10 11:10:00,50.79,50.85,50.76,50.85,47800.0,41.6334,41.6826,41.6088,41.6826,47800.0
2013-12-10 11:15:00,50.85,50.85,50.79,50.84,14300.0,41.6826,41.6826,41.6334,41.6744,14300.0
2013-12-10 11:20:00,50.83,50.85,50.8,50.83,6900.0,41.6662,41.6826,41.6416,41.6662,6900.0
2013-12-10 11:25:00,50.83,50.85,50.81,50.82,56200.0,41.6662,41.6826,41.6498,41.658,56200.0
2013-12-10 11:30:00,50.8,50.85,50.75,50.8,38200.0,41.6416,41.6826,41.6006,41.6416,38200.0
2013-12-10 11:35:00,50.8,50.91,50.77,50.83,82200.0,41.6416,41.7318,41.617,41.6662,82200.0
2013-12-10 11:40:00,50.84,50.85,50.82,50.84,28500.0,41.6744,41.6826,41.658,41.6744,28500.0
2013-12-10 11:45:00,50.83,50.84,50.71,50.72,22300.0,41.6662,41.6744,41.5679,41.5761,22300.0
2013-12-10 11:50:00,50.72,50.75,50.65,50.68,16100.0,41.5761,41.6006,41.5187,41.5433,16100.0
2013-12-10 11:55:00,50.67,50.74,50.67,50.7,11000.0,41.5351,41.5924,41.5351,41.5597,11000.0
2013-12-10 12:00:00,50.69,50.69,50.64,50.66,13400.0,41.5515,41.5515,41.5105,41.5269,13400.0
2013-12-10 12:05:00,50.67,50.67,50.61,50.63,4200.0,41.5351,41.5351,41.4859,41.5023,4200.0
2013-12-10 12:10:00,50.63,50.72,50.63,50.71,8600.0,41.5023,41.5761,41.5023,41.5679,8600.0
2013-12-10 12:15:00,50.71,50.76,50.64,50.65,14800.0,41.5679,41.6088,41.5105,41.5187,14800.0
2013-12-10 12:20:00,50.65,50.72,50.65,50.72,3000.0,41.5187,41.5761,41.5187,41.5761,3000.0
2013-12-10 12:25:00,50.72,50.76,50.69,50.73,24600.0,41.5761,41.6088,41.5515,41.5842,24600.0
2013-12-10 12:30:00,50.75,50.76,50.71,50.73,16500.0,41.6006,41.6088,41.5679,41.5842,16500.0
2013-12-10 12:35:00,50.7,50.73,50.69,50.71,6400.0,41.5597,41.5842,41.5515,41.5679,6400.0
2013-12-10 12:40:00,50.7,50.72,50.68,50.71,3200.0,41.5597,41.5761,41.5433,41.5679,3200.0
2013-12-10 12:45:00,50.7,50.77,50.7,50.74,29800.0,41.5597,41.617,41.5597,41.5924,29800.0
2013-12-10 12:50:00,50.74,50.76,50.73,50.76,3500.0,41.5924,41.6088,41.5842,41.6088,3500.0
2013-12-10 12:55:00,50.75,50.79,50.75,50.77,11100.0,41.6006,41.6334,41.6006,41.617,11100.0
2013-12-10 13:00:00,50.76,50.76,50.72,50.72,2900.0,41.6088,41.6088,41.5761,41.5761,2900.0
2013-12-10 13:05:00,50.72,50.78,50.72,50.78,7400.0,41.5761,41.6252,41.5761,41.6252,7400.0
2013-12-10 13:10:00,50.78,50.79,50.77,50.77,5200.0,41.6252,41.6334,41.617,41.617,5200.0
2013-12-10 13:15:00,50.78,50.79,50.77,50.78,1100.0,41.6252,41.6334,41.617,41.6252,1100.0
2013-12-10 13:20:00,50.77,50.83,50.77,50.83,7800.0,41.617,41.6662,41.617,41.6662,7800.0
2013-12-10 13:25:00,50.84,50.89,50.82,50.87,17700.0,41.6744,41.7154,41.658,41.699,17700.0
2013-12-10 13:30:00,50.88,50.97,50.88,50.97,6800.0,41.7072,41.781,41.7072,41.781,6800.0
2013-12-10 13:35:00,50.96,50.96,50.92,50.94,9500.0,41.7728,41.7728,41.74,41.7564,9500.0
2013-12-10 13:40:00,50.94,50.94,50.92,50.93,3500.0,41.7564,41.7564,41.74,41.7482,3500.0
2013-12-10 13:45:00,50.93,50.94,50.89,50.91,17400.0,41.7482,41.7564,41.7154,41.7318,17400.0
2013-12-10 13:50:00,50.91,50.91,50.87,50.9,54200.0,41.7318,41.7318,41.699,41.7236,54200.0
2013-12-10 13:55:00,50.89,50.96,50.87,50.94,20200.0,41.7154,41.7728,41.699,41.7564,20200.0
2013-12-10 14:00:00,50.94,50.96,50.93,50.95,7700.0,41.7564,41.7728,41.7482,41.7646,7700.0
2013-12-10 14:05:00,50.94,50.96,50.94,50.96,7200.0,41.7564,41.7728,41.7564,41.7728,7200.0
2013-12-10 14:10:00,50.96,50.96,50.91,50.91,5500.0,41.7728,41.7728,41.7318,41.7318,5500.0
2013-12-10 14:15:00,50.91,50.92,50.9,50.92,4100.0,41.7318,41.74,41.7236,41.74,4100.0
2013-12-10 14:20:00,50.92,50.98,50.92,50.98,23800.0,41.74,41.7892,41.74,41.7892,23800.0
2013-12-10 14:25:00,50.98,51.0,50.97,51.0,10700.0,41.7892,41.8056,41.781,41.8056,10700.0
2013-12-10 14:30:00,50.99,51.04,50.99,51.04,47400.0,41.7974,41.8384,41.7974,41.8384,47400.0
2013-12-10 14:35:00,51.04,51.08,51.03,51.07,9600.0,41.8384,41.8712,41.8302,41.863,9600.0
2013-12-10 14:40:00,51.07,51.07,51.0,51.01,6600.0,41.863,41.863,41.8056,41.8138,6600.0
2013-12-10 14:45:00,51.01,51.02,50.96,50.98,26600.0,41.8138,41.822,41.7728,41.7892,26600.0
2013-12-10 14:50:00,50.96,50.99,50.94,50.99,20500.0,41.7728,41.7974,41.7564,41.7974,20500.0
2013-12-10 14:55:00,51.0,51.02,51.0,51.0,11700.0,41.8056,41.822,41.8056,41.8056,11700.0
2013-12-10 15:00:00,50.99,51.08,50.99,51.06,9100.0,41.7974,41.8712,41.7974,41.8548,9100.0
2013-12-10 15:05:00,51.05,51.08,51.04,51.07,6700.0,41.8466,41.8712,41.8384,41.863,6700.0
2013-12-10 15:10:00,51.06,51.11,51.05,51.09,6900.0,41.8548,41.8957,41.8466,41.8793,6900.0
2013-12-10 15:15:00,51.09,51.11,51.06,51.06,10500.0,41.8793,41.8957,41.8548,41.8548,10500.0
2013-12-10 15:20:00,51.06,51.14,51.06,51.11,12500.0,41.8548,41.9203,41.8548,41.8957,12500.0
2013-12-10 15:25:00,51.11,51.16,51.11,51.12,17700.0,41.8957,41.9367,41.8957,41.9039,17700.0
2013-12-10 15:30:00,51.12,51.14,51.12,51.14,23600.0,41.9039,41.9203,41.9039,41.9203,23600.0
2013-12-10 15:35:00,51.13,51.14,51.06,51.09,42300.0,41.9121,41.9203,41.8548,41.8793,42300.0
2013-12-10 15:40:00,51.1,51.19,51.09,51.19,39600.0,41.8875,41.9613,41.8793,41.9613,39600.0
2013-12-10 15:45:00,51.18,51.18,51.13,51.18,49200.0,41.9531,41.9531,41.9121,41.9531,49200.0
2013-12-10 15:50:00,51.18,51.21,51.17,51.2,63200.0,41.9531,41.9777,41.9449,41.9695,63200.0
2013-12-10 15:55:00,51.21,51.27,51.21,51.24,151500.0,41.9777,42.0269,41.9777,42.0023,151500.0
2013-12-11 09:30:00,51.25,51.34,51.08,51.28,21200.0,42.0105,42.0843,41.8712,42.0351,21200.0
2013-12-11 09:35:00,51.28,51.32,51.24,51.26,4200.0,42.0351,42.0679,42.0023,42.0187,4200.0
2013-12-11 09:40:00,51.3,51.3,51.15,51.25,4700.0,42.0515,42.0515,41.9285,42.0105,4700.0
2013-12-11 09:45:00,51.26,51.26,50.96,50.96,10300.0,42.0187,42.0187,41.7728,41.7728,10300.0
2013-12-11 09:50:00,50.93,51.04,50.87,51.01,12200.0,41.7482,41.8384,41.699,41.8138,12200.0
2013-12-11 09:55:00,50.99,51.05,50.95,51.03,12600.0,41.7974,41.8466,41.7646,41.8302,12600.0
2013-12-11 10:00:00,51.01,51.03,50.93,50.97,12700.0,41.8138,41.8302,41.7482,41.781,12700.0
2013-12-11 10:05:00,50.97,50.97,50.74,50.88,12300.0,41.781,41.781,41.5924,41.7072,12300.0
2013-12-11 10:10:00,50.88,51.0,50.88,50.91,5700.0,41.7072,41.8056,41.7072,41.7318,5700.0
2013-12-11 10:15:00,50.89,50.91,50.78,50.78,7900.0,41.7154,41.7318,41.6252,41.6252,7900.0
2013-12-11 10:20:00,50.78,50.92,50.76,50.84,11000.0,41.6252,41.74,41.6088,41.6744,11000.0
2013-12-11 10:25:00,50.84,50.84,50.75,50.75,7300.0,41.6744,41.6744,41.6006,41.6006,7300.0
2013-12-11 10:30:00,50.75,50.87,50.75,50.85,20200.0,41.6006,41.699,41.6006,41.6826,20200.0
2013-12-11 10:35:00,50.86,50.93,50.86,50.9,7800.0,41.6908,41.7482,41.6908,41.7236,7800.0
2013-12-11 10:40:00,50.92,51.0,50.91,50.96,6800.0,41.74,41.8056,41.7318,41.7728,6800.0
2013-12-11 10:45:00,50.96,50.99,50.93,50.95,10000.0,41.7728,41.7974,41.7482,41.7646,10000.0
2013-12-11 10:50:00,50.95,51.01,50.95,51.01,7000.0,41.7646,41.8138,41.7646,41.8138,7000.0
2013-12-11 10:55:00,51.0,51.0,50.95,50.98,7700.0,41.8056,41.8056,41.7646,41.7892,7700.0
2013-12-11 11:00:00,50.97,50.97,50.9,50.92,9300.0,41.781,41.781,41.7236,41.74,9300.0
2013-12-11 11:05:00,50.93,50.93,50.84,50.86,7500.0,41.7482,41.7482,41.6744,41.6908,7500.0
2013-12-11 11:10:00,50.85,50.96,50.85,50.96,5000.0,41.6826,41.7728,41.6826,41.7728,5000.0
2013-12-11 11:15:00,50.95,50.96,50.87,50.88,9400.0,41.7646,41.7728,41.699,41.7072,9400.0
2013-12-11 11:20:00,50.9,50.9,50.8,50.83,7000.0,41.7236,41.7236,41.6416,41.6662,7000.0
2013-12-11 11:25:00,50.84,50.86,50.84,50.85,6000.0,41.6744,41.6908,41.6744,41.6826,6000.0
2013-12-11 11:30:00,50.84,50.84,50.72,50.72,8700.0,41.6744,41.6744,41.5761,41.5761,8700.0
2013-12-11 11:35:00,50.72,50.75,50.69,50.7,6600.0,41.5761,41.6006,41.5515,41.5597,6600.0
2013-12-11 11:40:00,50.69,50.72,50.68,50.7,6100.0,41.5515,41.5761,41.5433,41.5597,6100.0
2013-12-11 11:45:00,50.69,50.69,50.62,50.62,4100.0,41.5515,41.5515,41.4941,41.4941,4100.0
2013-12-11 11:50:00,50.63,50.65,50.6,50.62,9300.0,41.5023,41.5187,41.4777,41.4941,9300.0
2013-12-11 11:55:00,50.61,50.67,50.61,50.67,13300.0,41.4859,41.5351,41.4859,41.5351,13300.0
2013-12-11 12:00:00,50.68,50.68,50.59,50.59,6800.0,41.5433,41.5433,41.4695,41.4695,6800.0
2013-12-11 12:05:00,50.6,50.6,50.53,50.54,9800.0,41.4777,41.4777,41.4203,41.4285,9800.0
2013-12-11 12:10:00,50.56,50.62,50.55,50.6,6500.0,41.4449,41.4941,41.4367,41.4777,6500.0
2013-12-11 12:15:00,50.62,50.64,50.57,50.58,14800.0,41.4941,41.5105,41.4531,41.4613,14800.0
2013-12-11 12:20:00,50.59,50.59,50.53,50.54,5900.0,41.4695,41.4695,41.4203,41.4285,5900.0
2013-12-11 12:25:00,50.54,50.55,50.51,50.53,12400.0,41.4285,41.4367,41.4039,41.4203,12400.0
2013-12-11 12:30:00,50.53,50.57,50.51,50.57,3600.0,41.4203,41.4531,41.4039,41.4531,3600.0
2013-12-11 12:35:00,50.56,50.62,50.56,50.61,5500.0,41.4449,41.4941,41.4449,41.4859,5500.0
2013-12-11 12:40:00,50.61,50.63,50.59,50.59,4400.0,41.4859,41.5023,41.4695,41.4695,4400.0
2013-12-11 12:45:00,50.6,50.61,50.57,50.61,6400.0,41.4777,41.4859,41.4531,41.4859,6400.0
2013-12-11 12:50:00,50.61,50.61,50.57,50.57,7700.0,41.4859,41.4859,41.4531,41.4531,7700.0
2013-12-11 12:55:00,50.58,50.58,50.55,50.57,8600.0,41.4613,41.4613,41.4367,41.4531,8600.0
2013-12-11 13:00:00,50.57,50.63,50.57,50.63,9100.0,41.4531,41.5023,41.4531,41.5023,9100.0
2013-12-11 13:05:00,50.63,50.67,50.63,50.65,5900.0,41.5023,41.5351,41.5023,41.5187,5900.0
2013-12-11 13:10:00,50.63,50.64,50.62,50.63,5300.0,41.5023,41.5105,41.4941,41.5023,5300.0
2013-12-11 13:15:00,50.61,50.61,50.56,50.57,6500.0,41.4859,41.4859,41.4449,41.4531,6500.0
2013-12-11 13:20:00,50.56,50.57,50.53,50.55,5600.0,41.4449,41.4531,41.4203,41.4367,5600.0
2013-12-11 13:25:00,50.56,50.57,50.54,50.54,8700.0,41.4449,41.4531,41.4285,41.4285,8700.0
2013-12-11 13:30:00,50.53,50.57,50.51,50.57,7600.0,41.4203,41.4531,41.4039,41.4531,7600.0
2013-12-11 13:35:00,50.57,50.64,50.57,50.64,3700.0,41.4531,41.5105,41.4531,41.5105,3700.0
2013-12-11 13:40:00,50.64,50.69,50.63,50.67,10200.0,41.5105,41.5515,41.5023,41.5351,10200.0
2013-12-11 13:45:00,50.67,50.71,50.65,50.68,8300.0,41.5351,41.5679,41.5187,41.5433,8300.0
2013-12-11 13:50:00,50.68,50.68,50.62,50.63,7000.0,41.5433,41.5433,41.4941,41.5023,7000.0
2013-12-11 13:55:00,50.64,50.7,50.64,50.7,4600.0,41.5105,41.5597,41.5105,41.5597,4600.0
2013-12-11 14:00:00,50.68,50.69,50.63,50.64,5200.0,41.5433,41.5515,41.5023,41.5105,5200.0
2013-12-11 14:05:00,50.63,50.64,50.58,50.59,7900.0,41.5023,41.5105,41.4613,41.4695,7900.0
2013-12-11 14:10:00,50.59,50.6,50.55,50.56,9400.0,41.4695,41.4777,41.4367,41.4449,9400.0
2013-12-11 14:15:00,50.55,50.57,50.51,50.52,18400.0,41.4367,41.4531,41.4039,41.4121,18400.0
2013-12-11 14:20:00,50.51,50.54,50.51,50.53,4500.0,41.4039,41.4285,41.4039,41.4203,4500.0
2013-12-11 14:25:00,50.53,50.57,50.5,50.57,9300.0,41.4203,41.4531,41.3957,41.4531,9300.0
2013-12-11 14:30:00,50.57,50.57,50.5,50.55,10300.0,41.4531,41.4531,41.3957,41.4367,10300.0
2013-12-11 14:35:00,50.55,50.56,50.54,50.55,7600.0,41.4367,41.4449,41.4285,41.4367,7600.0
2013-12-11 14:40:00,50.55,50.59,50.55,50.59,9000.0,41.4367,41.4695,41.4367,41.4695,9000.0
2013-12-11 14:45:00,50.59,50.61,50.57,50.57,6800.0,41.4695,41.4859,41.4531,41.4531,6800.0
2013-12-11 14:50:00,50.56,50.59,50.52,50.54,10500.0,41.4449,41.4695,41.4121,41.4285,10500.0
2013-12-11 14:55:00,50.55,50.57,50.54,50.57,14300.0,41.4367,41.4531,41.4285,41.4531,14300.0
2013-12-11 15:00:00,50.56,50.57,50.54,50.54,11300.0,41.4449,41.4531,41.4285,41.4285,11300.0
2013-12-11 15:05:00,50.54,50.57,50.54,50.57,15900.0,41.4285,41.4531,41.4285,41.4531,15900.0
2013-12-11 15:10:00,50.57,50.58,50.53,50.57,32100.0,41.4531,41.4613,41.4203,41.4531,32100.0
2013-12-11 15:15:00,50.58,50.58,50.54,50.54,11500.0,41.4613,41.4613,41.4285,41.4285,11500.0
2013-12-11 15:20:00,50.55,50.56,50.52,50.55,21800.0,41.4367,41.4449,41.4121,41.4367,21800.0
2013-12-11 15:25:00,50.55,50.56,50.51,50.52,17400.0,41.4367,41.4449,41.4039,41.4121,17400.0
2013-12-11 15:30:00,50.52,50.57,50.51,50.56,31800.0,41.4121,41.4531,41.4039,41.4449,31800.0
2013-12-11 15:35:00,50.57,50.57,50.51,50.52,38400.0,41.4531,41.4531,41.4039,41.4121,38400.0
2013-12-11 15:40:00,50.52,50.53,50.42,50.44,42800.0,41.4121,41.4203,41.3301,41.3465,42800.0
2013-12-11 15:45:00,50.43,50.45,50.39,50.45,49700.0,41.3383,41.3547,41.3055,41.3547,49700.0
2013-12-11 15:50:00,50.45,50.46,50.39,50.4,57500.0,41.3547,41.3629,41.3055,41.3137,57500.0
2013-12-11 15:55:00,50.4,50.58,50.37,50.49,246300.0,41.3137,41.4613,41.2892,41.3875,246300.0
2013-12-12 09:30:00,50.23,50.34,50.1,50.31,18600.0,41.3538,41.4443,41.2467,41.4196,18600.0
2013-12-12 09:35:00,50.33,50.44,50.28,50.36,10500.0,41.4361,41.5267,41.3949,41.4608,10500.0
2013-12-12 09:40:00,50.37,50.39,50.29,50.31,5400.0,41.469,41.4855,41.4032,41.4196,5400.0
2013-12-12 09:45:00,50.31,50.35,50.3,50.31,13200.0,41.4196,41.4526,41.4114,41.4196,13200.0
2013-12-12 09:50:00,50.31,50.38,50.31,50.35,8200.0,41.4196,41.4773,41.4196,41.4526,8200.0
2013-12-12 09:55:00,50.35,50.39,50.3,50.36,6000.0,41.4526,41.4855,41.4114,41.4608,6000.0
2013-12-12 10:00:00,50.36,50.38,50.32,50.35,10200.0,41.4608,41.4773,41.4279,41.4526,10200.0
2013-12-12 10:05:00,50.35,50.35,50.26,50.26,7900.0,41.4526,41.4526,41.3785,41.3785,7900.0
2013-12-12 10:10:00,50.25,50.25,50.19,50.22,4200.0,41.3702,41.3702,41.3208,41.3455,4200.0
2013-12-12 10:15:00,50.22,50.22,50.13,50.16,8900.0,41.3455,41.3455,41.2714,41.2961,8900.0
2013-12-12 10:20:00,50.16,50.21,50.14,50.14,7300.0,41.2961,41.3373,41.2797,41.2797,7300.0
2013-12-12 10:25:00,50.14,50.19,50.13,50.16,13200.0,41.2797,41.3208,41.2714,41.2961,13200.0
2013-12-12 10:30:00,50.16,50.26,50.16,50.24,12500.0,41.2961,41.3785,41.2961,41.362,12500.0
2013-12-12 10:35:00,50.25,50.26,50.2,50.25,6100.0,41.3702,41.3785,41.3291,41.3702,6100.0
2013-12-12 10:40:00,50.25,50.25,50.21,50.22,5200.0,41.3702,41.3702,41.3373,41.3455,5200.0
2013-12-12 10:45:00,50.23,50.27,50.22,50.24,6400.0,41.3538,41.3867,41.3455,41.362,6400.0
2013-12-12 10:50:00,50.25,50.29,50.25,50.26,7500.0,41.3702,41.4032,41.3702,41.3785,7500.0
2013-12-12 10:55:00,50.26,50.3,50.22,50.28,5000.0,41.3785,41.4114,41.3455,41.3949,5000.0
2013-12-12 11:00:00,50.28,50.28,50.22,50.22,5600.0,41.3949,41.3949,41.3455,41.3455,5600.0
2013-12-12 11:05:00,50.23,50.34,50.23,50.34,5000.0,41.3538,41.4443,41.3538,41.4443,5000.0
2013-12-12 11:10:00,50.34,50.35,50.31,50.34,6500.0,41.4443,41.4526,41.4196,41.4443,6500.0
2013-12-12 11:15:00,50.34,50.34,50.29,50.32,3600.0,41.4443,41.4443,41.4032,41.4279,3600.0
2013-12-12 11:20:00,50.31,50.34,50.31,50.31,7200.0,41.4196,41.4443,41.4196,41.4196,7200.0
2013-12-12 11:25:00,50.32,50.32,50.26,50.28,8500.0,41.4279,41.4279,41.3785,41.3949,8500.0
2013-12-12 11:30:00,50.28,50.28,50.26,50.27,6200.0,41.3949,41.3949,41.3785,41.3867,6200.0
2013-12-12 11:35:00,50.26,50.27,50.26,50.26,5200.0,41.3785,41.3867,41.3785,41.3785,5200.0
2013-12-12 11:40:00,50.27,50.27,50.24,50.26,15000.0,41.3867,41.3867,41.362,41.3785,15000.0
2013-12-12 11:45:00,50.27,50.3,50.24,50.3,6300.0,41.3867,41.4114,41.362,41.4114,6300.0
2013-12-12 11:50:00,50.32,50.36,50.31,50.36,4600.0,41.4279,41.4608,41.4196,41.4608,4600.0
2013-12-12 11:55:00,50.35,50.36,50.33,50.33,4500.0,41.4526,41.4608,41.4361,41.4361,4500.0
2013-12-12 12:00:00,50.33,50.34,50.25,50.33,5700.0,41.4361,41.4443,41.3702,41.4361,5700.0
2013-12-12 12:05:00,50.33,50.34,50.31,50.32,3400.0,41.4361,41.4443,41.4196,41.4279,3400.0
2013-12-12 12:10:00,50.32,50.36,50.3,50.3,5900.0,41.4279,41.4608,41.4114,41.4114,5900.0
2013-12-12 12:15:00,50.28,50.31,50.28,50.3,3000.0,41.3949,41.4196,41.3949,41.4114,3000.0
2013-12-12 12:20:00,50.29,50.29,50.17,50.17,5700.0,41.4032,41.4032,41.3044,41.3044,5700.0
2013-12-12 12:25:00,50.17,50.29,50.17,50.29,15200.0,41.3044,41.4032,41.3044,41.4032,15200.0
2013-12-12 12:30:00,50.29,50.3,50.26,50.26,32200.0,41.4032,41.4114,41.3785,41.3785,32200.0
2013-12-12 12:35:00,50.26,50.29,50.26,50.27,4700.0,41.3785,41.4032,41.3785,41.3867,4700.0
2013-12-12 12:40:00,50.26,50.27,50.25,50.25,7200.0,41.3785,41.3867,41.3702,41.3702,7200.0
2013-12-12 12:45:00,50.26,50.28,50.25,50.27,3800.0,41.3785,41.3949,41.3702,41.3867,3800.0
2013-12-12 12:50:00,50.27,50.28,50.24,50.28,6600.0,41.3867,41.3949,41.362,41.3949,6600.0
2013-12-12 12:55:00,50.27,50.27,50.26,50.26,3800.0,41.3867,41.3867,41.3785,41.3785,3800.0
2013-12-12 13:00:00,50.26,50.3,50.26,50.3,4000.0,41.3785,41.4114,41.3785,41.4114,4000.0
2013-12-12 13:05:00,50.3,50.34,50.3,50.33,5000.0,41.4114,41.4443,41.4114,41.4361,5000.0
2013-12-12 13:10:00,50.34,50.34,50.32,50.33,3500.0,41.4443,41.4443,41.4279,41.4361,3500.0
2013-12-12 13:15:00,50.33,50.43,50.33,50.41,7600.0,41.4361,41.5184,41.4361,41.502,7600.0
2013-12-12 13:20:00,50.41,50.43,50.41,50.43,3400.0,41.502,41.5184,41.502,41.5184,3400.0
2013-12-12 13:25:00,50.43,50.43,50.38,50.4,5900.0,41.5184,41.5184,41.4773,41.4937,5900.0
2013-12-12 13:30:00,50.41,50.43,50.36,50.36,5100.0,41.502,41.5184,41.4608,41.4608,5100.0
2013-12-12 13:35:00,50.36,50.41,50.36,50.41,9500.0,41.4608,41.502,41.4608,41.502,9500.0
2013-12-12 13:40:00,50.41,50.45,50.4,50.44,6400.0,41.502,41.5349,41.4937,41.5267,6400.0
2013-12-12 13:45:00,50.44,50.51,50.44,50.51,6600.0,41.5267,41.5843,41.5267,41.5843,6600.0
2013-12-12 13:50:00,50.5,50.52,50.5,50.51,8500.0,41.5761,41.5925,41.5761,41.5843,8500.0
2013-12-12 13:55:00,50.51,50.51,50.48,50.5,8900.0,41.5843,41.5843,41.5596,41.5761,8900.0
2013-12-12 14:00:00,50.5,50.57,50.5,50.57,7100.0,41.5761,41.6337,41.5761,41.6337,7100.0
2013-12-12 14:05:00,50.56,50.61,50.55,50.61,8700.0,41.6254,41.6666,41.6172,41.6666,8700.0
2013-12-12 14:10:00,50.61,50.62,50.58,50.59,6200.0,41.6666,41.6748,41.6419,41.6501,6200.0
2013-12-12 14:15:00,50.59,50.59,50.56,50.58,9000.0,41.6501,41.6501,41.6254,41.6419,9000.0
2013-12-12 14:20:00,50.58,50.61,50.57,50.61,6500.0,41.6419,41.6666,41.6337,41.6666,6500.0
2013-12-12 14:25:00,50.61,50.61,50.6,50.6,6000.0,41.6666,41.6666,41.6584,41.6584,6000.0
2013-12-12 14:30:00,50.6,50.61,50.56,50.56,7600.0,41.6584,41.6666,41.6254,41.6254,7600.0
2013-12-12 14:35:00,50.56,50.56,50.51,50.52,10700.0,41.6254,41.6254,41.5843,41.5925,10700.0
2013-12-12 14:40:00,50.53,50.53,50.51,50.53,5100.0,41.6008,41.6008,41.5843,41.6008,5100.0
2013-12-12 14:45:00,50.53,50.53,50.5,50.51,7100.0,41.6008,41.6008,41.5761,41.5843,7100.0
2013-12-12 14:50:00,50.51,50.6,50.5,50.58,10800.0,41.5843,41.6584,41.5761,41.6419,10800.0
2013-12-12 14:55:00,50.59,50.63,50.58,50.61,11600.0,41.6501,41.6831,41.6419,41.6666,11600.0
2013-12-12 15:00:00,50.6,50.61,50.59,50.6,5900.0,41.6584,41.6666,41.6501,41.6584,5900.0
2013-12-12 15:05:00,50.6,50.61,50.55,50.57,13900.0,41.6584,41.6666,41.6172,41.6337,13900.0
2013-12-12 15:10:00,50.57,50.61,50.56,50.58,12400.0,41.6337,41.6666,41.6254,41.6419,12400.0
2013-12-12 15:15:00,50.59,50.6,50.56,50.59,11200.0,41.6501,41.6584,41.6254,41.6501,11200.0
2013-12-12 15:20:00,50.58,50.64,50.58,50.64,10100.0,41.6419,41.6913,41.6419,41.6913,10100.0
2013-12-12 15:25:00,50.64,50.66,50.64,50.65,10800.0,41.6913,41.7078,41.6913,41.6995,10800.0
2013-12-12 15:30:00,50.64,50.65,50.63,50.65,11000.0,41.6913,41.6995,41.6831,41.6995,11000.0
2013-12-12 15:35:00,50.65,50.65,50.57,50.57,21300.0,41.6995,41.6995,41.6337,41.6337,21300.0
2013-12-12 15:40:00,50.58,50.59,50.54,50.54,22200.0,41.6419,41.6501,41.609,41.609,22200.0
2013-12-12 15:45:00,50.54,50.55,50.51,50.51,42100.0,41.609,41.6172,41.5843,41.5843,42100.0
2013-12-12 15:50:00,50.52,50.53,50.5,50.52,32200.0,41.5925,41.6008,41.5761,41.5925,32200.0
2013-12-12 15:55:00,50.52,50.55,50.51,50.53,91900.0,41.5925,41.6172,41.5843,41.6008,91900.0
2013-12-13 09:30:00,50.64,50.7,50.51,50.64,20900.0,41.6913,41.7407,41.5843,41.6913,20900.0
2013-12-13 09:35:00,50.64,51.02,50.57,50.95,30500.0,41.6913,42.0042,41.6337,41.9465,30500.0
2013-12-13 09:40:00,50.83,50.84,50.69,50.75,6200.0,41.8477,41.856,41.7325,41.7819,6200.0
2013-12-13 09:45:00,50.69,50.7,50.63,50.69,3500.0,41.7325,41.7407,41.6831,41.7325,3500.0
2013-12-13 09:50:00,50.71,50.75,50.67,50.74,11800.0,41.7489,41.7819,41.716,41.7736,11800.0
2013-12-13 09:55:00,50.71,50.77,50.59,50.6,7000.0,41.7489,41.7983,41.6501,41.6584,7000.0
2013-12-13 10:00:00,50.59,50.76,50.59,50.76,12400.0,41.6501,41.7901,41.6501,41.7901,12400.0
2013-12-13 10:05:00,50.76,50.77,50.73,50.73,5700.0,41.7901,41.7983,41.7654,41.7654,5700.0
2013-12-13 10:10:00,50.7,50.71,50.6,50.63,14900.0,41.7407,41.7489,41.6584,41.6831,14900.0
2013-12-13 10:15:00,50.62,50.69,50.55,50.57,7900.0,41.6748,41.7325,41.6172,41.6337,7900.0
2013-12-13 10:20:00,50.57,50.6,50.54,50.55,6200.0,41.6337,41.6584,41.609,41.6172,6200.0
2013-12-13 10:25:00,50.56,50.61,50.54,50.58,5700.0,41.6254,41.6666,41.609,41.6419,5700.0
2013-12-13 10:30:00,50.59,50.76,50.58,50.76,19300.0,41.6501,41.7901,41.6419,41.7901,19300.0
2013-12-13 10:35:00,50.76,50.77,50.68,50.72,7500.0,41.7901,41.7983,41.7242,41.7572,7500.0
2013-12-13 10:40:00,50.72,50.72,50.68,50.7,7400.0,41.7572,41.7572,41.7242,41.7407,7400.0
2013-12-13 10:45:00,50.71,50.73,50.68,50.7,7600.0,41.7489,41.7654,41.7242,41.7407,7600.0
2013-12-13 10:50:00,50.71,50.71,50.66,50.69,7100.0,41.7489,41.7489,41.7078,41.7325,7100.0
2013-12-13 10:55:00,50.68,50.73,50.67,50.67,10000.0,41.7242,41.7654,41.716,41.716,10000.0
2013-12-13 11:00:00,50.68,50.69,50.58,50.61,6500.0,41.7242,41.7325,41.6419,41.6666,6500.0
2013-12-13 11:05:00,50.59,50.62,50.57,50.6,3400.0,41.6501,41.6748,41.6337,41.6584,3400.0
2013-12-13 11:10:00,50.62,50.7,50.6,50.65,8200.0,41.6748,41.7407,41.6584,41.6995,8200.0
2013-12-13 11:15:00,50.65,50.73,50.64,50.69,7200.0,41.6995,41.7654,41.6913,41.7325,7200.0
2013-12-13 11:20:00,50.69,50.7,50.67,50.69,5400.0,41.7325,41.7407,41.716,41.7325,5400.0
2013-12-13 11:25:00,50.67,50.73,50.59,50.59,7800.0,41.716,41.7654,41.6501,41.6501,7800.0
2013-12-13 11:30:00,50.59,50.62,50.58,50.6,2900.0,41.6501,41.6748,41.6419,41.6584,2900.0
2013-12-13 11:35:00,50.61,50.61,50.56,50.6,7100.0,41.6666,41.6666,41.6254,41.6584,7100.0
2013-12-13 11:40:00,50.59,50.63,50.59,50.63,1300.0,41.6501,41.6831,41.6501,41.6831,1300.0
2013-12-13 11:45:00,50.61,50.65,50.58,50.58,11900.0,41.6666,41.6995,41.6419,41.6419,11900.0
2013-12-13 11:50:00,50.58,50.61,50.58,50.61,3000.0,41.6419,41.6666,41.6419,41.6666,3000.0
2013-12-13 11:55:00,50.61,50.65,50.58,50.65,1900.0,41.6666,41.6995,41.6419,41.6995,1900.0
2013-12-13 12:00:00,50.64,50.66,50.64,50.66,2700.0,41.6913,41.7078,41.6913,41.7078,2700.0
2013-12-13 12:05:00,50.64,50.64,50.61,50.63,6400.0,41.6913,41.6913,41.6666,41.6831,6400.0
2013-12-13 12:10:00,50.62,50.74,50.62,50.74,26100.0,41.6748,41.7736,41.6748,41.7736,26100.0
2013-12-13 12:15:00,50.73,50.77,50.72,50.77,11500.0,41.7654,41.7983,41.7572,41.7983,11500.0
2013-12-13 12:20:00,50.77,50.83,50.77,50.8,2300.0,41.7983,41.8477,41.7983,41.823,2300.0
2013-12-13 12:25:00,50.81,50.83,50.8,50.83,6800.0,41.8313,41.8477,41.823,41.8477,6800.0
2013-12-13 12:30:00,50.83,50.84,50.8,50.83,5400.0,41.8477,41.856,41.823,41.8477,5400.0
2013-12-13 12:35:00,50.84,50.85,50.82,50.84,1900.0,41.856,41.8642,41.8395,41.856,1900.0
2013-12-13 12:40:00,50.84,50.84,50.82,50.82,2300.0,41.856,41.856,41.8395,41.8395,2300.0
2013-12-13 12:45:00,50.81,50.83,50.79,50.79,8500.0,41.8313,41.8477,41.8148,41.8148,8500.0
2013-12-13 12:50:00,50.79,50.81,50.78,50.79,2500.0,41.8148,41.8313,41.8066,41.8148,2500.0
2013-12-13 12:55:00,50.78,50.82,50.75,50.75,5100.0,41.8066,41.8395,41.7819,41.7819,5100.0
2013-12-13 13:00:00,50.76,50.76,50.74,50.75,10800.0,41.7901,41.7901,41.7736,41.7819,10800.0
2013-12-13 13:05:00,50.75,50.76,50.72,50.72,3700.0,41.7819,41.7901,41.7572,41.7572,3700.0
2013-12-13 13:10:00,50.72,50.72,50.71,50.71,5100.0,41.7572,41.7572,41.7489,41.7489,5100.0
2013-12-13 13:15:00,50.71,50.71,50.66,50.67,4300.0,41.7489,41.7489,41.7078,41.716,4300.0
2013-12-13 13:20:00,50.67,50.67,50.64,50.67,4300.0,41.716,41.716,41.6913,41.716,4300.0
2013-12-13 13:25:00,50.67,50.68,50.67,50.68,2800.0,41.716,41.7242,41.716,41.7242,2800.0
2013-12-13 13:30:00,50.7,50.73,50.69,50.73,4200.0,41.7407,41.7654,41.7325,41.7654,4200.0
2013-12-13 13:35:00,50.75,50.77,50.72,50.73,20100.0,41.7819,41.7983,41.7572,41.7654,20100.0
2013-12-13 13:40:00,50.73,50.79,50.73,50.76,10000.0,41.7654,41.8148,41.7654,41.7901,10000.0
2013-12-13 13:45:00,50.77,50.9,50.77,50.88,9200.0,41.7983,41.9054,41.7983,41.8889,9200.0
2013-12-13 13:50:00,50.91,50.91,50.85,50.87,4600.0,41.9136,41.9136,41.8642,41.8807,4600.0
2013-12-13 13:55:00,50.87,50.87,50.85,50.87,8100.0,41.8807,41.8807,41.8642,41.8807,8100.0
2013-12-13 14:00:00,50.86,50.87,50.84,50.86,23200.0,41.8724,41.8807,41.856,41.8724,23200.0
2013-12-13 14:05:00,50.87,50.88,50.84,50.88,26900.0,41.8807,41.8889,41.856,41.8889,26900.0
2013-12-13 14:10:00,50.88,50.88,50.84,50.86,19500.0,41.8889,41.8889,41.856,41.8724,19500.0
2013-12-13 14:15:00,50.86,50.87,50.84,50.87,10400.0,41.8724,41.8807,41.856,41.8807,10400.0
2013-12-13 14:20:00,50.86,50.87,50.85,50.86,23800.0,41.8724,41.8807,41.8642,41.8724,23800.0
2013-12-13 14:25:00,50.86,50.87,50.85,50.86,19600.0,41.8724,41.8807,41.8642,41.8724,19600.0
2013-12-13 14:30:00,50.87,50.87,50.86,50.87,11800.0,41.8807,41.8807,41.8724,41.8807,11800.0
2013-12-13 14:35:00,50.87,50.87,50.85,50.86,16500.0,41.8807,41.8807,41.8642,41.8724,16500.0
2013-12-13 14:40:00,50.86,50.87,50.86,50.86,11100.0,41.8724,41.8807,41.8724,41.8724,11100.0
2013-12-13 14:45:00,50.87,50.9,50.87,50.9,8300.0,41.8807,41.9054,41.8807,41.9054,8300.0
2013-12-13 14:50:00,50.91,50.93,50.9,50.92,6900.0,41.9136,41.9301,41.9054,41.9218,6900.0
2013-12-13 14:55:00,50.93,50.93,50.89,50.91,5700.0,41.9301,41.9301,41.8971,41.9136,5700.0
2013-12-13 15:00:00,50.92,50.94,50.9,50.91,6400.0,41.9218,41.9383,41.9054,41.9136,6400.0
2013-12-13 15:05:00,50.9,50.92,50.9,50.9,5100.0,41.9054,41.9218,41.9054,41.9054,5100.0
2013-12-13 15:10:00,50.9,50.91,50.89,50.9,9600.0,41.9054,41.9136,41.8971,41.9054,9600.0
2013-12-13 15:15:00,50.9,50.91,50.89,50.91,7700.0,41.9054,41.9136,41.8971,41.9136,7700.0
2013-12-13 15:20:00,50.92,50.93,50.91,50.92,10500.0,41.9218,41.9301,41.9136,41.9218,10500.0
2013-12-13 15:25:00,50.92,50.94,50.91,50.91,12000.0,41.9218,41.9383,41.9136,41.9136,12000.0
2013-12-13 15:30:00,50.9,50.95,50.87,50.88,20000.0,41.9054,41.9465,41.8807,41.8889,20000.0
2013-12-13 15:35:00,50.88,50.88,50.84,50.86,23900.0,41.8889,41.8889,41.856,41.8724,23900.0
2013-12-13 15:40:00,50.86,50.9,50.85,50.9,18800.0,41.8724,41.9054,41.8642,41.9054,18800.0
2013-12-13 15:45:00,50.89,50.9,50.83,50.85,50300.0,41.8971,41.9054,41.8477,41.8642,50300.0
2013-12-13 15:50:00,50.85,50.85,50.8,50.83,31200.0,41.8642,41.8642,41.823,41.8477,31200.0
2013-12-13 15:55:00,50.84,50.84,50.77,50.79,52000.0,41.856,41.856,41.7983,41.8148,52000.0
2013-12-16 09:30:00,50.99,51.25,50.99,51.2,24100.0,41.9795,42.1935,41.9795,42.1524,24100.0
2013-12-16 09:35:00,51.2,51.25,51.11,51.14,4800.0,42.1524,42.1935,42.0783,42.103,4800.0
2013-12-16 09:40:00,51.11,51.21,51.11,51.16,4800.0,42.0783,42.1606,42.0783,42.1194,4800.0
2013-12-16 09:45:00,51.21,51.23,51.19,51.21,5500.0,42.1606,42.1771,42.1441,42.1606,5500.0
2013-12-16 09:50:00,51.22,51.28,51.19,51.22,13000.0,42.1688,42.2182,42.1441,42.1688,13000.0
2013-12-16 09:55:00,51.21,51.3,51.21,51.26,8300.0,42.1606,42.2347,42.1606,42.2018,8300.0
2013-12-16 10:00:00,51.25,51.32,51.22,51.22,6300.0,42.1935,42.2511,42.1688,42.1688,6300.0
2013-12-16 10:05:00,51.22,51.28,51.2,51.27,7600.0,42.1688,42.2182,42.1524,42.21,7600.0
2013-12-16 10:10:00,51.27,51.28,51.2,51.23,13500.0,42.21,42.2182,42.1524,42.1771,13500.0
2013-12-16 10:15:00,51.25,51.32,51.25,51.32,5600.0,42.1935,42.2511,42.1935,42.2511,5600.0
2013-12-16 10:20:00,51.33,51.36,51.28,51.28,14300.0,42.2594,42.2841,42.2182,42.2182,14300.0
2013-12-16 10:25:00,51.28,51.34,51.27,51.32,12500.0,42.2182,42.2676,42.21,42.2511,12500.0
2013-12-16 10:30:00,51.32,51.34,51.2,51.2,17700.0,42.2511,42.2676,42.1524,42.1524,17700.0
2013-12-16 10:35:00,51.23,51.24,51.16,51.18,5200.0,42.1771,42.1853,42.1194,42.1359,5200.0
2013-12-16 10:40:00,51.18,51.19,51.16,51.19,4500.0,42.1359,42.1441,42.1194,42.1441,4500.0
2013-12-16 10:45:00,51.2,51.26,51.2,51.25,3800.0,42.1524,42.2018,42.1524,42.1935,3800.0
2013-12-16 10:50:00,51.24,51.24,51.17,51.23,5700.0,42.1853,42.1853,42.1277,42.1771,5700.0
2013-12-16 10:55:00,51.22,51.24,51.17,51.19,3600.0,42.1688,42.1853,42.1277,42.1441,3600.0
2013-12-16 11:00:00,51.17,51.2,51.06,51.07,10700.0,42.1277,42.1524,42.0371,42.0453,10700.0
2013-12-16 11:05:00,51.05,51.1,51.05,51.06,10700.0,42.0289,42.07,42.0289,42.0371,10700.0
2013-12-16 11:10:00,51.04,51.12,51.03,51.11,7900.0,42.0206,42.0865,42.0124,42.0783,7900.0
2013-12-16 11:15:00,51.12,51.12,51.02,51.02,4900.0,42.0865,42.0865,42.0042,42.0042,4900.0
2013-12-16 11:20:00,51.02,51.02,50.96,51.01,10100.0,42.0042,42.0042,41.9548,41.9959,10100.0
2013-12-16 11:25:00,50.99,51.07,50.99,51.07,6000.0,41.9795,42.0453,41.9795,42.0453,6000.0
2013-12-16 11:30:00,51.07,51.09,51.05,51.07,3700.0,42.0453,42.0618,42.0289,42.0453,3700.0
2013-12-16 11:35:00,51.07,51.09,50.97,50.99,5000.0,42.0453,42.0618,41.963,41.9795,5000.0
2013-12-16 11:40:00,50.99,51.05,50.98,51.04,9500.0,41.9795,42.0289,41.9712,42.0206,9500.0
2013-12-16 11:45:00,51.04,51.08,51.0,51.06,6200.0,42.0206,42.0536,41.9877,42.0371,6200.0
2013-12-16 11:50:00,51.07,51.11,51.05,51.07,5700.0,42.0453,42.0783,42.0289,42.0453,5700.0
2013-12-16 11:55:00,51.08,51.11,51.07,51.11,2200.0,42.0536,42.0783,42.0453,42.0783,2200.0
2013-12-16 12:00:00,51.12,51.13,51.07,51.07,3800.0,42.0865,42.0947,42.0453,42.0453,3800.0
2013-12-16 12:05:00,51.06,51.08,51.04,51.08,5800.0,42.0371,42.0536,42.0206,42.0536,5800.0
2013-12-16 12:10:00,51.07,51.08,51.02,51.02,3500.0,42.0453,42.0536,42.0042,42.0042,3500.0
2013-12-16 12:15:00,51.02,51.02,51.0,51.0,3600.0,42.0042,42.0042,41.9877,41.9877,3600.0
2013-12-16 12:20:00,50.99,51.04,50.99,51.03,4000.0,41.9795,42.0206,41.9795,42.0124,4000.0
2013-12-16 12:25:00,51.05,51.06,51.05,51.05,3800.0,42.0289,42.0371,42.0289,42.0289,3800.0
2013-12-16 12:30:00,51.06,51.06,51.04,51.04,3300.0,42.0371,42.0371,42.0206,42.0206,3300.0
2013-12-16 12:35:00,51.05,51.08,51.03,51.07,7000.0,42.0289,42.0536,42.0124,42.0453,7000.0
2013-12-16 12:40:00,51.07,51.1,51.07,51.1,3700.0,42.0453,42.07,42.0453,42.07,3700.0
2013-12-16 12:45:00,51.1,51.11,51.07,51.08,4700.0,42.07,42.0783,42.0453,42.0536,4700.0
2013-12-16 12:50:00,51.07,51.13,51.07,51.13,5100.0,42.0453,42.0947,42.0453,42.0947,5100.0
2013-12-16 12:55:00,51.12,51.14,51.09,51.1,7300.0,42.0865,42.103,42.0618,42.07,7300.0
2013-12-16 13:00:00,51.09,51.13,51.07,51.12,8700.0,42.0618,42.0947,42.0453,42.0865,8700.0
2013-12-16 13:05:00,51.11,51.13,51.07,51.12,16600.0,42.0783,42.0947,42.0453,42.0865,16600.0
2013-12-16 13:10:00,51.13,51.15,51.08,51.1,6600.0,42.0947,42.1112,42.0536,42.07,6600.0
2013-12-16 13:15:00,51.09,51.1,51.06,51.08,2300.0,42.0618,42.07,42.0371,42.0536,2300.0
2013-12-16 13:20:00,51.08,51.12,51.05,51.1,5900.0,42.0536,42.0865,42.0289,42.07,5900.0
2013-12-16 13:25:00,51.1,51.14,51.1,51.1,3500.0,42.07,42.103,42.07,42.07,3500.0
2013-12-16 13:30:00,51.12,51.12,51.09,51.12,3100.0,42.0865,42.0865,42.0618,42.0865,3100.0
2013-12-16 13:35:00,51.11,51.12,51.1,51.12,2700.0,42.0783,42.0865,42.07,42.0865,2700.0
2013-12-16 13:40:00,51.12,51.13,51.08,51.12,7000.0,42.0865,42.0947,42.0536,42.0865,7000.0
2013-12-16 13:45:00,51.12,51.13,51.1,51.13,4800.0,42.0865,42.0947,42.07,42.0947,4800.0
2013-12-16 13:50:00,51.13,51.16,51.12,51.14,7000.0,42.0947,42.1194,42.0865,42.103,7000.0
2013-12-16 13:55:00,51.15,51.17,51.15,51.17,3300.0,42.1112,42.1277,42.1112,42.1277,3300.0
2013-12-16 14:00:00,51.17,51.21,51.17,51.21,3900.0,42.1277,42.1606,42.1277,42.1606,3900.0
2013-12-16 14:05:00,51.2,51.24,51.2,51.21,7900.0,42.1524,42.1853,42.1524,42.1606,7900.0
2013-12-16 14:10:00,51.22,51.23,51.2,51.23,4400.0,42.1688,42.1771,42.1524,42.1771,4400.0
2013-12-16 14:15:00,51.23,51.23,51.2,51.2,5500.0,42.1771,42.1771,42.1524,42.1524,5500.0
2013-12-16 14:20:00,51.19,51.22,51.19,51.22,2900.0,42.1441,42.1688,42.1441,42.1688,2900.0
2013-12-16 14:25:00,51.21,51.23,51.21,51.22,3800.0,42.1606,42.1771,42.1606,42.1688,3800.0
2013-12-16 14:30:00,51.22,51.22,51.17,51.19,8900.0,42.1688,42.1688,42.1277,42.1441,8900.0
2013-12-16 14:35:00,51.18,51.2,51.16,51.18,3900.0,42.1359,42.1524,42.1194,42.1359,3900.0
2013-12-16 14:40:00,51.18,51.23,51.18,51.21,5800.0,42.1359,42.1771,42.1359,42.1606,5800.0
2013-12-16 14:45:00,51.22,51.23,51.19,51.2,12900.0,42.1688,42.1771,42.1441,42.1524,12900.0
2013-12-16 14:50:00,51.2,51.21,51.19,51.21,2800.0,42.1524,42.1606,42.1441,42.1606,2800.0
2013-12-16 14:55:00,51.2,51.21,51.19,51.2,4400.0,42.1524,42.1606,42.1441,42.1524,4400.0
2013-12-16 15:00:00,51.2,51.2,51.17,51.19,8400.0,42.1524,42.1524,42.1277,42.1441,8400.0
2013-12-16 15:05:00,51.19,51.22,51.19,51.2,7000.0,42.1441,42.1688,42.1441,42.1524,7000.0
2013-12-16 15:10:00,51.2,51.22,51.2,51.22,5600.0,42.1524,42.1688,42.1524,42.1688,5600.0
2013-12-16 15:15:00,51.21,51.22,51.19,51.21,7100.0,42.1606,42.1688,42.1441,42.1606,7100.0
2013-12-16 15:20:00,51.21,51.21,51.16,51.16,15000.0,42.1606,42.1606,42.1194,42.1194,15000.0
2013-12-16 15:25:00,51.16,51.17,51.15,51.15,7100.0,42.1194,42.1277,42.1112,42.1112,7100.0
2013-12-16 15:30:00,51.16,51.16,51.11,51.11,9200.0,42.1194,42.1194,42.0783,42.0783,9200.0
2013-12-16 15:35:00,51.11,51.16,51.11,51.15,9300.0,42.0783,42.1194,42.0783,42.1112,9300.0
2013-12-16 15:40:00,51.15,51.21,51.15,51.21,12700.0,42.1112,42.1606,42.1112,42.1606,12700.0
2013-12-16 15:45:00,51.21,51.23,51.2,51.22,27400.0,42.1606,42.1771,42.1524,42.1688,27400.0
2013-12-16 15:50:00,51.22,51.28,51.22,51.28,47900.0,42.1688,42.2182,42.1688,42.2182,47900.0
2013-12-16 15:55:00,51.28,51.29,51.25,51.27,56700.0,42.2182,42.2265,42.1935,42.21,56700.0
2013-12-17 09:30:00,51.37,51.38,51.0,51.06,16100.0,42.2923,42.3005,41.9877,42.0371,16100.0
2013-12-17 09:35:00,51.02,51.05,50.89,50.99,11300.0,42.0042,42.0289,41.8971,41.9795,11300.0
2013-12-17 09:40:00,50.92,50.92,50.8,50.86,9900.0,41.9218,41.9218,41.823,41.8724,9900.0
2013-12-17 09:45:00,50.89,50.99,50.89,50.9,4600.0,41.8971,41.9795,41.8971,41.9054,4600.0
2013-12-17 09:50:00,50.92,50.94,50.84,50.84,7700.0,41.9218,41.9383,41.856,41.856,7700.0
2013-12-17 09:55:00,50.85,50.98,50.84,50.98,9700.0,41.8642,41.9712,41.856,41.9712,9700.0
2013-12-17 10:00:00,50.95,51.04,50.95,50.99,8300.0,41.9465,42.0206,41.9465,41.9795,8300.0
2013-12-17 10:05:00,50.99,51.07,50.99,51.03,7600.0,41.9795,42.0453,41.9795,42.0124,7600.0
2013-12-17 10:10:00,51.02,51.13,51.02,51.13,14900.0,42.0042,42.0947,42.0042,42.0947,14900.0
2013-12-17 10:15:00,51.13,51.13,51.06,51.06,6300.0,42.0947,42.0947,42.0371,42.0371,6300.0
2013-12-17 10:20:00,51.09,51.1,51.03,51.1,6500.0,42.0618,42.07,42.0124,42.07,6500.0
2013-12-17 10:25:00,51.1,51.1,51.01,51.01,4700.0,42.07,42.07,41.9959,41.9959,4700.0
2013-12-17 10:30:00,51.01,51.02,50.96,51.02,8500.0,41.9959,42.0042,41.9548,42.0042,8500.0
2013-12-17 10:35:00,51.04,51.09,51.03,51.09,5600.0,42.0206,42.0618,42.0124,42.0618,5600.0
2013-12-17 10:40:00,51.1,51.11,51.06,51.07,3800.0,42.07,42.0783,42.0371,42.0453,3800.0
2013-12-17 10:45:00,51.06,51.06,50.99,51.0,19700.0,42.0371,42.0371,41.9795,41.9877,19700.0
2013-12-17 10:50:00,51.01,51.01,50.97,51.01,8700.0,41.9959,41.9959,41.963,41.9959,8700.0
2013-12-17 10:55:00,51.01,51.06,50.99,51.04,10100.0,41.9959,42.0371,41.9795,42.0206,10100.0
2013-12-17 11:00:00,51.04,51.04,51.01,51.01,5200.0,42.0206,42.0206,41.9959,41.9959,5200.0
2013-12-17 11:05:00,51.01,51.05,51.01,51.01,7900.0,41.9959,42.0289,41.9959,41.9959,7900.0
2013-12-17 11:10:00,51.03,51.03,50.99,51.0,3100.0,42.0124,42.0124,41.9795,41.9877,3100.0
2013-12-17 11:15:00,51.01,51.02,50.99,50.99,4700.0,41.9959,42.0042,41.9795,41.9795,4700.0
2013-12-17 11:20:00,50.99,51.01,50.97,50.97,8900.0,41.9795,41.9959,41.963,41.963,8900.0
2013-12-17 11:25:00,50.98,51.0,50.92,50.92,6100.0,41.9712,41.9877,41.9218,41.9218,6100.0
2013-12-17 11:30:00,50.93,50.93,50.86,50.88,3700.0,41.9301,41.9301,41.8724,41.8889,3700.0
2013-12-17 11:35:00,50.87,50.89,50.84,50.84,3200.0,41.8807,41.8971,41.856,41.856,3200.0
2013-12-17 11:40:00,50.84,50.85,50.82,50.84,7300.0,41.856,41.8642,41.8395,41.856,7300.0
2013-12-17 11:45:00,50.83,50.87,50.82,50.87,7100.0,41.8477,41.8807,41.8395,41.8807,7100.0
2013-12-17 11:50:00,50.87,50.89,50.86,50.88,4800.0,41.8807,41.8971,41.8724,41.8889,4800.0
2013-12-17 11:55:00,50.89,50.92,50.89,50.9,6800.0,41.8971,41.9218,41.8971,41.9054,6800.0
2013-12-17 12:00:00,50.9,50.92,50.88,50.91,3300.0,41.9054,41.9218,41.8889,41.9136,3300.0
2013-12-17 12:05:00,50.91,50.94,50.91,50.92,3900.0,41.9136,41.9383,41.9136,41.9218,3900.0
2013-12-17 12:10:00,50.93,50.98,50.92,50.98,4400.0,41.9301,41.9712,41.9218,41.9712,4400.0
2013-12-17 12:15:00,50.98,50.99,50.96,50.98,3500.0,41.9712,41.9795,41.9548,41.9712,3500.0
2013-12-17 12:20:00,50.98,50.98,50.94,50.94,3700.0,41.9712,41.9712,41.9383,41.9383,3700.0
2013-12-17 12:25:00,50.95,50.96,50.92,50.95,6700.0,41.9465,41.9548,41.9218,41.9465,6700.0
2013-12-17 12:30:00,50.95,50.95,50.92,50.93,4100.0,41.9465,41.9465,41.9218,41.9301,4100.0
2013-12-17 12:35:00,50.92,50.96,50.92,50.94,3000.0,41.9218,41.9548,41.9218,41.9383,3000.0
2013-12-17 12:40:00,50.93,50.95,50.93,50.94,3700.0,41.9301,41.9465,41.9301,41.9383,3700.0
2013-12-17 12:45:00,50.93,50.94,50.93,50.94,3600.0,41.9301,41.9383,41.9301,41.9383,3600.0
2013-12-17 12:50:00,50.95,50.98,50.95,50.98,3700.0,41.9465,41.9712,41.9465,41.9712,3700.0
2013-12-17 12:55:00,50.98,50.98,50.95,50.95,6600.0,41.9712,41.9712,41.9465,41.9465,6600.0
2013-12-17 13:00:00,50.96,51.04,50.94,51.04,17800.0,41.9548,42.0206,41.9383,42.0206,17800.0
2013-12-17 13:05:00,51.04,51.07,51.04,51.05,2100.0,42.0206,42.0453,42.0206,42.0289,2100.0
2013-12-17 13:10:00,51.04,51.04,50.98,50.98,6500.0,42.0206,42.0206,41.9712,41.9712,6500.0
2013-12-17 13:15:00,50.97,51.01,50.97,51.0,4100.0,41.963,41.9959,41.963,41.9877,4100.0
2013-12-17 13:20:00,51.0,51.0,50.98,50.99,6100.0,41.9877,41.9877,41.9712,41.9795,6100.0
2013-12-17 13:25:00,50.98,50.99,50.97,50.99,3000.0,41.9712,41.9795,41.963,41.9795,3000.0
2013-12-17 13:30:00,50.97,50.99,50.97,50.98,4300.0,41.963,41.9795,41.963,41.9712,4300.0
2013-12-17 13:35:00,50.98,51.0,50.98,50.99,3400.0,41.9712,41.9877,41.9712,41.9795,3400.0
2013-12-17 13:40:00,51.0,51.01,50.99,51.01,4800.0,41.9877,41.9959,41.9795,41.9959,4800.0
2013-12-17 13:45:00,51.01,51.01,50.98,50.98,7900.0,41.9959,41.9959,41.9712,41.9712,7900.0
2013-12-17 13:50:00,50.98,51.0,50.98,50.99,8000.0,41.9712,41.9877,41.9712,41.9795,8000.0
2013-12-17 13:55:00,51.0,51.0,50.98,50.99,2000.0,41.9877,41.9877,41.9712,41.9795,2000.0
2013-12-17 14:00:00,51.0,51.05,51.0,51.05,7300.0,41.9877,42.0289,41.9877,42.0289,7300.0
2013-12-17 14:05:00,51.04,51.14,51.04,51.14,8300.0,42.0206,42.103,42.0206,42.103,8300.0
2013-12-17 14:10:00,51.14,51.2,51.14,51.18,9000.0,42.103,42.1524,42.103,42.1359,9000.0
2013-12-17 14:15:00,51.18,51.18,51.14,51.15,5300.0,42.1359,42.1359,42.103,42.1112,5300.0
2013-12-17 14:20:00,51.15,51.19,51.15,51.19,7200.0,42.1112,42.1441,42.1112,42.1441,7200.0
2013-12-17 14:25:00,51.19,51.19,51.15,51.17,3100.0,42.1441,42.1441,42.1112,42.1277,3100.0
2013-12-17 14:30:00,51.16,51.18,51.14,51.15,3700.0,42.1194,42.1359,42.103,42.1112,3700.0
2013-12-17 14:35:00,51.14,51.15,51.12,51.13,6800.0,42.103,42.1112,42.0865,42.0947,6800.0
2013-12-17 14:40:00,51.12,51.17,51.12,51.16,4200.0,42.0865,42.1277,42.0865,42.1194,4200.0
2013-12-17 14:45:00,51.17,51.19,51.17,51.18,6600.0,42.1277,42.1441,42.1277,42.1359,6600.0
2013-12-17 14:50:00,51.18,51.18,51.15,51.17,11000.0,42.1359,42.1359,42.1112,42.1277,11000.0
2013-12-17 14:55:00,51.17,51.18,51.17,51.17,2500.0,42.1277,42.1359,42.1277,42.1277,2500.0
2013-12-17 15:00:00,51.16,51.17,51.14,51.15,5900.0,42.1194,42.1277,42.103,42.1112,5900.0
2013-12-17 15:05:00,51.16,51.18,51.13,51.18,10100.0,42.1194,42.1359,42.0947,42.1359,10100.0
2013-12-17 15:10:00,51.18,51.19,51.17,51.18,4900.0,42.1359,42.1441,42.1277,42.1359,4900.0
2013-12-17 15:15:00,51.17,51.18,51.16,51.17,8100.0,42.1277,42.1359,42.1194,42.1277,8100.0
2013-12-17 15:20:00,51.17,51.2,51.17,51.17,7400.0,42.1277,42.1524,42.1277,42.1277,7400.0
2013-12-17 15:25:00,51.17,51.18,51.15,51.18,14200.0,42.1277,42.1359,42.1112,42.1359,14200.0
2013-12-17 15:30:00,51.18,51.23,51.16,51.16,17200.0,42.1359,42.1771,42.1194,42.1194,17200.0
2013-12-17 15:35:00,51.16,51.16,51.14,51.15,7700.0,42.1194,42.1194,42.103,42.1112,7700.0
2013-12-17 15:40:00,51.14,51.15,51.12,51.13,13900.0,42.103,42.1112,42.0865,42.0947,13900.0
2013-12-17 15:45:00,51.13,51.15,51.12,51.14,30500.0,42.0947,42.1112,42.0865,42.103,30500.0
2013-12-17 15:50:00,51.13,51.13,51.09,51.09,26500.0,42.0947,42.0947,42.0618,42.0618,26500.0
2013-12-17 15:55:00,51.1,51.1,51.04,51.05,38400.0,42.07,42.07,42.0206,42.0289,38400.0
2013-12-18 09:30:00,51.28,51.39,51.13,51.38,23900.0,42.2182,42.3088,42.0947,42.3005,23900.0
2013-12-18 09:35:00,51.3,51.57,51.21,51.57,24500.0,42.2347,42.457,42.1606,42.457,24500.0
2013-12-18 09:40:00,51.56,51.6,51.5,51.6,17400.0,42.4487,42.4817,42.3993,42.4817,17400.0
2013-12-18 09:45:00,51.59,51.61,51.55,51.57,11100.0,42.4734,42.4899,42.4405,42.457,11100.0
2013-12-18 09:50:00,51.58,51.59,51.53,51.57,14600.0,42.4652,42.4734,42.424,42.457,14600.0
2013-12-18 09:55:00,51.59,51.59,51.55,51.56,13900.0,42.4734,42.4734,42.4405,42.4487,13900.0
2013-12-18 10:00:00,51.55,51.64,51.54,51.6,18100.0,42.4405,42.5146,42.4323,42.4817,18100.0
2013-12-18 10:05:00,51.6,51.62,51.56,51.57,4800.0,42.4817,42.4981,42.4487,42.457,4800.0
2013-12-18 10:10:00,51.57,51.58,51.53,51.57,15900.0,42.457,42.4652,42.424,42.457,15900.0
2013-12-18 10:15:00,51.58,51.59,51.46,51.47,14500.0,42.4652,42.4734,42.3664,42.3746,14500.0
2013-12-18 10:20:00,51.46,51.49,51.38,51.43,24200.0,42.3664,42.3911,42.3005,42.3417,24200.0
2013-12-18 10:25:00,51.42,51.47,51.42,51.47,4000.0,42.3335,42.3746,42.3335,42.3746,4000.0
2013-12-18 10:30:00,51.47,51.54,51.47,51.52,6600.0,42.3746,42.4323,42.3746,42.4158,6600.0
2013-12-18 10:35:00,51.54,51.55,51.52,51.52,5200.0,42.4323,42.4405,42.4158,42.4158,5200.0
2013-12-18 10:40:00,51.53,51.53,51.43,51.44,3200.0,42.424,42.424,42.3417,42.3499,3200.0
2013-12-18 10:45:00,51.43,51.43,51.37,51.37,4000.0,42.3417,42.3417,42.2923,42.2923,4000.0
2013-12-18 10:50:00,51.39,51.39,51.3,51.33,9900.0,42.3088,42.3088,42.2347,42.2594,9900.0
2013-12-18 10:55:00,51.33,51.38,51.31,51.38,4700.0,42.2594,42.3005,42.2429,42.3005,4700.0
2013-12-18 11:00:00,51.38,51.39,51.37,51.39,4600.0,42.3005,42.3088,42.2923,42.3088,4600.0
2013-12-18 11:05:00,51.4,51.4,51.37,51.38,3500.0,42.317,42.317,42.2923,42.3005,3500.0
2013-12-18 11:10:00,51.37,51.39,51.35,51.38,3400.0,42.2923,42.3088,42.2758,42.3005,3400.0
2013-12-18 11:15:00,51.37,51.37,51.35,51.35,3200.0,42.2923,42.2923,42.2758,42.2758,3200.0
2013-12-18 11:20:00,51.35,51.4,51.35,51.4,8400.0,42.2758,42.317,42.2758,42.317,8400.0
2013-12-18 11:25:00,51.4,51.4,51.36,51.36,4900.0,42.317,42.317,42.2841,42.2841,4900.0
2013-12-18 11:30:00,51.36,51.4,51.35,51.39,4900.0,42.2841,42.317,42.2758,42.3088,4900.0
2013-12-18 11:35:00,51.39,51.41,51.35,51.41,10500.0,42.3088,42.3252,42.2758,42.3252,10500.0
2013-12-18 11:40:00,51.42,51.44,51.32,51.34,8100.0,42.3335,42.3499,42.2511,42.2676,8100.0
2013-12-18 11:45:00,51.35,51.37,51.31,51.33,4900.0,42.2758,42.2923,42.2429,42.2594,4900.0
2013-12-18 11:50:00,51.33,51.33,51.3,51.32,3500.0,42.2594,42.2594,42.2347,42.2511,3500.0
2013-12-18 11:55:00,51.32,51.32,51.28,51.29,5600.0,42.2511,42.2511,42.2182,42.2265,5600.0
2013-12-18 12:00:00,51.29,51.33,51.25,51.32,3700.0,42.2265,42.2594,42.1935,42.2511,3700.0
2013-12-18 12:05:00,51.33,51.35,51.33,51.34,5400.0,42.2594,42.2758,42.2594,42.2676,5400.0
2013-12-18 12:10:00,51.34,51.38,51.34,51.38,3700.0,42.2676,42.3005,42.2676,42.3005,3700.0
2013-12-18 12:15:00,51.38,51.4,51.37,51.37,4500.0,42.3005,42.317,42.2923,42.2923,4500.0
2013-12-18 12:20:00,51.37,51.37,51.31,51.33,4100.0,42.2923,42.2923,42.2429,42.2594,4100.0
2013-12-18 12:25:00,51.33,51.34,51.31,51.33,5000.0,42.2594,42.2676,42.2429,42.2594,5000.0
2013-12-18 12:30:00,51.33,51.33,51.3,51.3,5600.0,42.2594,42.2594,42.2347,42.2347,5600.0
2013-12-18 12:35:00,51.3,51.3,51.25,51.27,3100.0,42.2347,42.2347,42.1935,42.21,3100.0
2013-12-18 12:40:00,51.27,51.28,51.26,51.28,3400.0,42.21,42.2182,42.2018,42.2182,3400.0
2013-12-18 12:45:00,51.27,51.3,51.27,51.3,3800.0,42.21,42.2347,42.21,42.2347,3800.0
2013-12-18 12:50:00,51.29,51.3,51.28,51.29,4000.0,42.2265,42.2347,42.2182,42.2265,4000.0
2013-12-18 12:55:00,51.29,51.29,51.23,51.24,4600.0,42.2265,42.2265,42.1771,42.1853,4600.0
2013-12-18 13:00:00,51.22,51.22,51.17,51.17,9400.0,42.1688,42.1688,42.1277,42.1277,9400.0
2013-12-18 13:05:00,51.19,51.22,51.17,51.22,4400.0,42.1441,42.1688,42.1277,42.1688,4400.0
2013-12-18 13:10:00,51.23,51.23,51.07,51.11,17300.0,42.1771,42.1771,42.0453,42.0783,17300.0
2013-12-18 13:15:00,51.1,51.12,51.07,51.12,4700.0,42.07,42.0865,42.0453,42.0865,4700.0
2013-12-18 13:20:00,51.1,51.13,51.08,51.13,7600.0,42.07,42.0947,42.0536,42.0947,7600.0
2013-12-18 13:25:00,51.14,51.19,51.13,51.19,7200.0,42.103,42.1441,42.0947,42.1441,7200.0
2013-12-18 13:30:00,51.18,51.19,51.16,51.16,5000.0,42.1359,42.1441,42.1194,42.1194,5000.0
2013-12-18 13:35:00,51.16,51.18,51.14,51.17,6400.0,42.1194,42.1359,42.103,42.1277,6400.0
2013-12-18 13:40:00,51.17,51.17,51.15,51.15,6200.0,42.1277,42.1277,42.1112,42.1112,6200.0
2013-12-18 13:45:00,51.15,51.17,51.14,51.15,4200.0,42.1112,42.1277,42.103,42.1112,4200.0
2013-12-18 13:50:00,51.16,51.18,51.16,51.18,5000.0,42.1194,42.1359,42.1194,42.1359,5000.0
2013-12-18 13:55:00,51.18,51.35,51.17,51.2,26600.0,42.1359,42.2758,42.1277,42.1524,26600.0
2013-12-18 14:00:00,51.21,51.43,50.76,51.43,53200.0,42.1606,42.3417,41.7901,42.3417,53200.0
2013-12-18 14:05:00,51.38,51.63,51.36,51.57,21700.0,42.3005,42.5064,42.2841,42.457,21700.0
2013-12-18 14:10:00,51.57,51.62,51.46,51.51,10000.0,42.457,42.4981,42.3664,42.4076,10000.0
2013-12-18 14:15:00,51.51,51.56,51.47,51.56,14300.0,42.4076,42.4487,42.3746,42.4487,14300.0
2013-12-18 14:20:00,51.56,51.71,51.53,51.71,18900.0,42.4487,42.5722,42.424,42.5722,18900.0
2013-12-18 14:25:00,51.7,51.71,51.62,51.63,12300.0,42.564,42.5722,42.4981,42.5064,12300.0
2013-12-18 14:30:00,51.66,51.76,51.61,51.72,22300.0,42.5311,42.6134,42.4899,42.5805,22300.0
2013-12-18 14:35:00,51.73,51.94,51.73,51.94,25700.0,42.5887,42.7616,42.5887,42.7616,25700.0
2013-12-18 14:40:00,51.93,51.93,51.77,51.81,23800.0,42.7534,42.7534,42.6216,42.6546,23800.0
2013-12-18 14:45:00,51.83,51.87,51.76,51.79,13100.0,42.671,42.704,42.6134,42.6381,13100.0
2013-12-18 14:50:00,51.79,51.84,51.78,51.8,14900.0,42.6381,42.6793,42.6299,42.6463,14900.0
2013-12-18 14:55:00,51.8,51.92,51.8,51.9,17800.0,42.6463,42.7451,42.6463,42.7287,17800.0
2013-12-18 15:00:00,51.89,51.89,51.79,51.82,27800.0,42.7204,42.7204,42.6381,42.6628,27800.0
2013-12-18 15:05:00,51.82,51.89,51.82,51.85,14400.0,42.6628,42.7204,42.6628,42.6875,14400.0
2013-12-18 15:10:00,51.86,52.03,51.86,52.0,32700.0,42.6957,42.8357,42.6957,42.811,32700.0
2013-12-18 15:15:00,52.0,52.05,51.99,52.04,20900.0,42.811,42.8521,42.8028,42.8439,20900.0
2013-12-18 15:20:00,52.04,52.08,52.01,52.05,30000.0,42.8439,42.8768,42.8192,42.8521,30000.0
2013-12-18 15:25:00,52.05,52.08,51.99,52.04,19900.0,42.8521,42.8768,42.8028,42.8439,19900.0
2013-12-18 15:30:00,52.05,52.11,52.04,52.08,34100.0,42.8521,42.9015,42.8439,42.8768,34100.0
2013-12-18 15:35:00,52.07,52.23,52.07,52.23,37500.0,42.8686,43.0003,42.8686,43.0003,37500.0
2013-12-18 15:40:00,52.22,52.27,52.19,52.24,39500.0,42.9921,43.0333,42.9674,43.0086,39500.0
2013-12-18 15:45:00,52.24,52.26,52.16,52.18,49600.0,43.0086,43.025,42.9427,42.9592,49600.0
2013-12-18 15:50:00,52.18,52.19,52.14,52.16,41000.0,42.9592,42.9674,42.9262,42.9427,41000.0
2013-12-18 15:55:00,52.16,52.33,52.16,52.32,89000.0,42.9427,43.0827,42.9427,43.0744,89000.0
2013-12-19 09:30:00,52.31,52.48,52.3,52.41,27400.0,43.0662,43.2062,43.058,43.1485,27400.0
2013-12-19 09:35:00,52.36,52.41,52.3,52.33,8100.0,43.1074,43.1485,43.058,43.0827,8100.0
2013-12-19 09:40:00,52.29,52.34,52.21,52.29,8000.0,43.0497,43.0909,42.9839,43.0497,8000.0
2013-12-19 09:45:00,52.32,52.45,52.26,52.31,7100.0,43.0744,43.1815,43.025,43.0662,7100.0
2013-12-19 09:50:00,52.3,52.31,52.24,52.24,2200.0,43.058,43.0662,43.0086,43.0086,2200.0
2013-12-19 09:55:00,52.26,52.33,52.24,52.31,7100.0,43.025,43.0827,43.0086,43.0662,7100.0
2013-12-19 10:00:00,52.37,52.37,52.22,52.22,6500.0,43.1156,43.1156,42.9921,42.9921,6500.0
2013-12-19 10:05:00,52.22,52.26,52.2,52.26,5700.0,42.9921,43.025,42.9756,43.025,5700.0
2013-12-19 10:10:00,52.24,52.27,52.21,52.21,4400.0,43.0086,43.0333,42.9839,42.9839,4400.0
2013-12-19 10:15:00,52.23,52.25,52.17,52.19,9900.0,43.0003,43.0168,42.9509,42.9674,9900.0
2013-12-19 10:20:00,52.2,52.2,52.15,52.15,6100.0,42.9756,42.9756,42.9345,42.9345,6100.0
2013-12-19 10:25:00,52.16,52.2,52.14,52.2,5600.0,42.9427,42.9756,42.9262,42.9756,5600.0
2013-12-19 10:30:00,52.2,52.21,52.1,52.14,9500.0,42.9756,42.9839,42.8933,42.9262,9500.0
2013-12-19 10:35:00,52.14,52.14,52.05,52.05,4800.0,42.9262,42.9262,42.8521,42.8521,4800.0
2013-12-19 10:40:00,52.07,52.13,52.03,52.13,8500.0,42.8686,42.918,42.8357,42.918,8500.0
2013-12-19 10:45:00,52.13,52.16,52.11,52.15,7800.0,42.918,42.9427,42.9015,42.9345,7800.0
2013-12-19 10:50:00,52.14,52.15,52.12,52.13,6400.0,42.9262,42.9345,42.9098,42.918,6400.0
2013-12-19 10:55:00,52.13,52.15,52.12,52.14,8400.0,42.918,42.9345,42.9098,42.9262,8400.0
2013-12-19 11:00:00,52.15,52.22,52.15,52.2,10600.0,42.9345,42.9921,42.9345,42.9756,10600.0
2013-12-19 11:05:00,52.2,52.21,52.19,52.21,4100.0,42.9756,42.9839,42.9674,42.9839,4100.0
2013-12-19 11:10:00,52.22,52.28,52.22,52.27,7100.0,42.9921,43.0415,42.9921,43.0333,7100.0
2013-12-19 11:15:00,52.27,52.27,52.24,52.25,12200.0,43.0333,43.0333,43.0086,43.0168,12200.0
2013-12-19 11:20:00,52.24,52.29,52.24,52.29,8900.0,43.0086,43.0497,43.0086,43.0497,8900.0
2013-12-19 11:25:00,52.29,52.3,52.26,52.3,8000.0,43.0497,43.058,43.025,43.058,8000.0
2013-12-19 11:30:00,52.31,52.38,52.31,52.38,5500.0,43.0662,43.1238,43.0662,43.1238,5500.0
2013-12-19 11:35:00,52.39,52.41,52.38,52.4,4300.0,43.1321,43.1485,43.1238,43.1403,4300.0
2013-12-19 11:40:00,52.4,52.41,52.38,52.39,5800.0,43.1403,43.1485,43.1238,43.1321,5800.0
2013-12-19 11:45:00,52.38,52.42,52.38,52.42,5700.0,43.1238,43.1568,43.1238,43.1568,5700.0
2013-12-19 11:50:00,52.42,52.45,52.39,52.44,6900.0,43.1568,43.1815,43.1321,43.1732,6900.0
2013-12-19 11:55:00,52.45,52.47,52.44,52.44,5300.0,43.1815,43.1979,43.1732,43.1732,5300.0
2013-12-19 12:00:00,52.43,52.44,52.38,52.4,6000.0,43.165,43.1732,43.1238,43.1403,6000.0
2013-12-19 12:05:00,52.41,52.44,52.41,52.44,5900.0,43.1485,43.1732,43.1485,43.1732,5900.0
2013-12-19 12:10:00,52.44,52.44,52.41,52.41,5500.0,43.1732,43.1732,43.1485,43.1485,5500.0
2013-12-19 12:15:00,52.42,52.42,52.35,52.4,10400.0,43.1568,43.1568,43.0991,43.1403,10400.0
2013-12-19 12:20:00,52.41,52.43,52.38,52.42,8000.0,43.1485,43.165,43.1238,43.1568,8000.0
2013-12-19 12:25:00,52.42,52.42,52.36,52.38,6500.0,43.1568,43.1568,43.1074,43.1238,6500.0
2013-12-19 12:30:00,52.38,52.4,52.37,52.39,7200.0,43.1238,43.1403,43.1156,43.1321,7200.0
2013-12-19 12:35:00,52.39,52.4,52.37,52.37,4000.0,43.1321,43.1403,43.1156,43.1156,4000.0
2013-12-19 12:40:00,52.37,52.43,52.36,52.43,5600.0,43.1156,43.165,43.1074,43.165,5600.0
2013-12-19 12:45:00,52.45,52.45,52.42,52.43,4300.0,43.1815,43.1815,43.1568,43.165,4300.0
2013-12-19 12:50:00,52.44,52.45,52.42,52.44,6800.0,43.1732,43.1815,43.1568,43.1732,6800.0
2013-12-19 12:55:00,52.45,52.48,52.45,52.46,3000.0,43.1815,43.2062,43.1815,43.1897,3000.0
2013-12-19 13:00:00,52.46,52.47,52.4,52.4,14200.0,43.1897,43.1979,43.1403,43.1403,14200.0
2013-12-19 13:05:00,52.41,52.47,52.39,52.4,12700.0,43.1485,43.1979,43.1321,43.1403,12700.0
2013-12-19 13:10:00,52.4,52.41,52.37,52.37,6100.0,43.1403,43.1485,43.1156,43.1156,6100.0
2013-12-19 13:15:00,52.36,52.4,52.36,52.4,4900.0,43.1074,43.1403,43.1074,43.1403,4900.0
2013-12-19 13:20:00,52.4,52.4,52.3,52.32,11200.0,43.1403,43.1403,43.058,43.0744,11200.0
2013-12-19 13:25:00,52.33,52.33,52.25,52.26,13600.0,43.0827,43.0827,43.0168,43.025,13600.0
2013-12-19 13:30:00,52.26,52.27,52.24,52.26,14500.0,43.025,43.0333,43.0086,43.025,14500.0
2013-12-19 13:35:00,52.25,52.26,52.2,52.21,12500.0,43.0168,43.025,42.9756,42.9839,12500.0
2013-12-19 13:40:00,52.22,52.25,52.19,52.25,14200.0,42.9921,43.0168,42.9674,43.0168,14200.0
2013-12-19 13:45:00,52.24,52.24,52.13,52.15,24400.0,43.0086,43.0086,42.918,42.9345,24400.0
2013-12-19 13:50:00,52.14,52.18,52.11,52.11,14200.0,42.9262,42.9592,42.9015,42.9015,14200.0
2013-12-19 13:55:00,52.12,52.19,52.1,52.17,13700.0,42.9098,42.9674,42.8933,42.9509,13700.0
2013-12-19 14:00:00,52.17,52.18,52.15,52.15,9300.0,42.9509,42.9592,42.9345,42.9345,9300.0
2013-12-19 14:05:00,52.15,52.18,52.14,52.16,8500.0,42.9345,42.9592,42.9262,42.9427,8500.0
2013-12-19 14:10:00,52.16,52.16,52.13,52.16,9400.0,42.9427,42.9427,42.918,42.9427,9400.0
2013-12-19 14:15:00,52.17,52.17,52.14,52.14,10200.0,42.9509,42.9509,42.9262,42.9262,10200.0
2013-12-19 14:20:00,52.14,52.15,52.08,52.09,17300.0,42.9262,42.9345,42.8768,42.8851,17300.0
2013-12-19 14:25:00,52.09,52.12,52.09,52.1,13300.0,42.8851,42.9098,42.8851,42.8933,13300.0
2013-12-19 14:30:00,52.1,52.1,52.07,52.09,10000.0,42.8933,42.8933,42.8686,42.8851,10000.0
2013-12-19 14:35:00,52.1,52.1,52.07,52.07,10200.0,42.8933,42.8933,42.8686,42.8686,10200.0
2013-12-19 14:40:00,52.08,52.13,52.08,52.1,13300.0,42.8768,42.918,42.8768,42.8933,13300.0
2013-12-19 14:45:00,52.11,52.12,52.07,52.07,8500.0,42.9015,42.9098,42.8686,42.8686,8500.0
2013-12-19 14:50:00,52.09,52.1,52.07,52.1,9400.0,42.8851,42.8933,42.8686,42.8933,9400.0
2013-12-19 14:55:00,52.1,52.13,52.1,52.11,10600.0,42.8933,42.918,42.8933,42.9015,10600.0
2013-12-19 15:00:00,52.12,52.17,52.11,52.16,12400.0,42.9098,42.9509,42.9015,42.9427,12400.0
2013-12-19 15:05:00,52.16,52.17,52.13,52.14,14800.0,42.9427,42.9509,42.918,42.9262,14800.0
2013-12-19 15:10:00,52.14,52.16,52.13,52.15,10400.0,42.9262,42.9427,42.918,42.9345,10400.0
2013-12-19 15:15:00,52.15,52.19,52.15,52.17,14100.0,42.9345,42.9674,42.9345,42.9509,14100.0
2013-12-19 15:20:00,52.17,52.18,52.15,52.16,12400.0,42.9509,42.9592,42.9345,42.9427,12400.0
2013-12-19 15:25:00,52.17,52.17,52.13,52.14,15200.0,42.9509,42.9509,42.918,42.9262,15200.0
2013-12-19 15:30:00,52.13,52.16,52.11,52.12,14200.0,42.918,42.9427,42.9015,42.9098,14200.0
2013-12-19 15:35:00,52.12,52.21,52.12,52.21,16000.0,42.9098,42.9839,42.9098,42.9839,16000.0
2013-12-19 15:40:00,52.21,52.24,52.19,52.19,27100.0,42.9839,43.0086,42.9674,42.9674,27100.0
2013-12-19 15:45:00,52.19,52.19,52.1,52.12,38900.0,42.9674,42.9674,42.8933,42.9098,38900.0
2013-12-19 15:50:00,52.13,52.13,52.11,52.12,34000.0,42.918,42.918,42.9015,42.9098,34000.0
2013-12-19 15:55:00,52.12,52.24,52.09,52.18,96200.0,42.9098,43.0086,42.8851,42.9592,96200.0
2013-12-20 09:30:00,52.48,52.72,52.39,52.46,283100.0,43.2062,43.4038,43.1321,43.1897,283100.0
2013-12-20 09:35:00,52.43,52.62,52.43,52.52,16400.0,43.165,43.3214,43.165,43.2391,16400.0
2013-12-20 09:40:00,52.51,52.51,52.4,52.48,7000.0,43.2309,43.2309,43.1403,43.2062,7000.0
2013-12-20 09:45:00,52.48,52.5,52.44,52.44,20900.0,43.2062,43.2226,43.1732,43.1732,20900.0
2013-12-20 09:50:00,52.46,52.47,52.31,52.31,6000.0,43.1897,43.1979,43.0662,43.0662,6000.0
2013-12-20 09:55:00,52.31,52.36,52.27,52.27,10700.0,43.0662,43.1074,43.0333,43.0333,10700.0
2013-12-20 10:00:00,52.27,52.29,52.16,52.16,15600.0,43.0333,43.0497,42.9427,42.9427,15600.0
2013-12-20 10:05:00,52.17,52.2,52.15,52.15,6600.0,42.9509,42.9756,42.9345,42.9345,6600.0
2013-12-20 10:10:00,52.14,52.18,52.13,52.15,4500.0,42.9262,42.9592,42.918,42.9345,4500.0
2013-12-20 10:15:00,52.15,52.17,52.12,52.15,6600.0,42.9345,42.9509,42.9098,42.9345,6600.0
2013-12-20 10:20:00,52.15,52.15,52.1,52.12,8900.0,42.9345,42.9345,42.8933,42.9098,8900.0
2013-12-20 10:25:00,52.11,52.12,52.08,52.09,12800.0,42.9015,42.9098,42.8768,42.8851,12800.0
2013-12-20 10:30:00,52.09,52.1,52.07,52.09,4100.0,42.8851,42.8933,42.8686,42.8851,4100.0
2013-12-20 10:35:00,52.09,52.14,52.09,52.13,5900.0,42.8851,42.9262,42.8851,42.918,5900.0
2013-12-20 10:40:00,52.13,52.16,52.09,52.16,9200.0,42.918,42.9427,42.8851,42.9427,9200.0
2013-12-20 10:45:00,52.15,52.24,52.15,52.23,7600.0,42.9345,43.0086,42.9345,43.0003,7600.0
2013-12-20 10:50:00,52.22,52.23,52.14,52.18,18200.0,42.9921,43.0003,42.9262,42.9592,18200.0
2013-12-20 10:55:00,52.18,52.26,52.18,52.2,13100.0,42.9592,43.025,42.9592,42.9756,13100.0
2013-12-20 11:00:00,52.19,52.24,52.18,52.23,3500.0,42.9674,43.0086,42.9592,43.0003,3500.0
2013-12-20 11:05:00,52.23,52.3,52.23,52.3,12400.0,43.0003,43.058,43.0003,43.058,12400.0
2013-12-20 11:10:00,52.29,52.29,52.21,52.25,8600.0,43.0497,43.0497,42.9839,43.0168,8600.0
2013-12-20 11:15:00,52.25,52.3,52.24,52.3,9000.0,43.0168,43.058,43.0086,43.058,9000.0
2013-12-20 11:20:00,52.29,52.3,52.27,52.28,5400.0,43.0497,43.058,43.0333,43.0415,5400.0
2013-12-20 11:25:00,52.29,52.31,52.27,52.28,19000.0,43.0497,43.0662,43.0333,43.0415,19000.0
2013-12-20 11:30:00,52.28,52.41,52.28,52.36,9700.0,43.0415,43.1485,43.0415,43.1074,9700.0
2013-12-20 11:35:00,52.37,52.4,52.36,52.38,12200.0,43.1156,43.1403,43.1074,43.1238,12200.0
2013-12-20 11:40:00,52.39,52.41,52.37,52.4,8200.0,43.1321,43.1485,43.1156,43.1403,8200.0
2013-12-20 11:45:00,52.39,52.4,52.38,52.4,4800.0,43.1321,43.1403,43.1238,43.1403,4800.0
2013-12-20 11:50:00,52.4,52.44,52.39,52.39,17500.0,43.1403,43.1732,43.1321,43.1321,17500.0
2013-12-20 11:55:00,52.39,52.43,52.37,52.43,7500.0,43.1321,43.165,43.1156,43.165,7500.0
2013-12-20 12:00:00,52.42,52.42,52.37,52.37,6900.0,43.1568,43.1568,43.1156,43.1156,6900.0
2013-12-20 12:05:00,52.38,52.38,52.34,52.35,6700.0,43.1238,43.1238,43.0909,43.0991,6700.0
2013-12-20 12:10:00,52.36,52.37,52.33,52.37,6300.0,43.1074,43.1156,43.0827,43.1156,6300.0
2013-12-20 12:15:00,52.37,52.4,52.36,52.38,6600.0,43.1156,43.1403,43.1074,43.1238,6600.0
2013-12-20 12:20:00,52.39,52.39,52.34,52.36,7600.0,43.1321,43.1321,43.0909,43.1074,7600.0
2013-12-20 12:25:00,52.36,52.41,52.36,52.4,13500.0,43.1074,43.1485,43.1074,43.1403,13500.0
2013-12-20 12:30:00,52.4,52.41,52.36,52.36,6900.0,43.1403,43.1485,43.1074,43.1074,6900.0
2013-12-20 12:35:00,52.37,52.43,52.37,52.43,9800.0,43.1156,43.165,43.1156,43.165,9800.0
2013-12-20 12:40:00,52.43,52.47,52.42,52.44,5500.0,43.165,43.1979,43.1568,43.1732,5500.0
2013-12-20 12:45:00,52.45,52.46,52.43,52.46,9100.0,43.1815,43.1897,43.165,43.1897,9100.0
2013-12-20 12:50:00,52.47,52.49,52.46,52.48,6700.0,43.1979,43.2144,43.1897,43.2062,6700.0
2013-12-20 12:55:00,52.48,52.48,52.44,52.44,6700.0,43.2062,43.2062,43.1732,43.1732,6700.0
2013-12-20 13:00:00,52.44,52.46,52.44,52.45,4800.0,43.1732,43.1897,43.1732,43.1815,4800.0
2013-12-20 13:05:00,52.44,52.46,52.42,52.44,6300.0,43.1732,43.1897,43.1568,43.1732,6300.0
2013-12-20 13:10:00,52.43,52.45,52.41,52.45,15100.0,43.165,43.1815,43.1485,43.1815,15100.0
2013-12-20 13:15:00,52.44,52.47,52.44,52.44,11100.0,43.1732,43.1979,43.1732,43.1732,11100.0
2013-12-20 13:20:00,52.45,52.48,52.45,52.48,5100.0,43.1815,43.2062,43.1815,43.2062,5100.0
2013-12-20 13:25:00,52.49,52.49,52.42,52.43,10100.0,43.2144,43.2144,43.1568,43.165,10100.0
2013-12-20 13:30:00,52.42,52.42,52.4,52.4,11900.0,43.1568,43.1568,43.1403,43.1403,11900.0
2013-12-20 13:35:00,52.41,52.41,52.31,52.33,11500.0,43.1485,43.1485,43.0662,43.0827,11500.0
2013-12-20 13:40:00,52.33,52.34,52.29,52.3,7600.0,43.0827,43.0909,43.0497,43.058,7600.0
2013-12-20 13:45:00,52.3,52.3,52.28,52.3,10700.0,43.058,43.058,43.0415,43.058,10700.0
2013-12-20 13:50:00,52.31,52.33,52.31,52.32,4000.0,43.0662,43.0827,43.0662,43.0744,4000.0
2013-12-20 13:55:00,52.32,52.37,52.32,52.35,10400.0,43.0744,43.1156,43.0744,43.0991,10400.0
2013-12-20 14:00:00,52.35,52.37,52.32,52.33,11800.0,43.0991,43.1156,43.0744,43.0827,11800.0
2013-12-20 14:05:00,52.34,52.39,52.33,52.39,9100.0,43.0909,43.1321,43.0827,43.1321,9100.0
2013-12-20 14:10:00,52.39,52.42,52.38,52.39,11200.0,43.1321,43.1568,43.1238,43.1321,11200.0
2013-12-20 14:15:00,52.38,52.45,52.38,52.41,14200.0,43.1238,43.1815,43.1238,43.1485,14200.0
2013-12-20 14:20:00,52.43,52.47,52.39,52.47,32400.0,43.165,43.1979,43.1321,43.1979,32400.0
2013-12-20 14:25:00,52.47,52.48,52.39,52.39,9600.0,43.1979,43.2062,43.1321,43.1321,9600.0
2013-12-20 14:30:00,52.4,52.49,52.4,52.48,8600.0,43.1403,43.2144,43.1403,43.2062,8600.0
2013-12-20 14:35:00,52.48,52.49,52.44,52.48,9700.0,43.2062,43.2144,43.1732,43.2062,9700.0
2013-12-20 14:40:00,52.48,52.49,52.47,52.49,14500.0,43.2062,43.2144,43.1979,43.2144,14500.0
2013-12-20 14:45:00,52.5,52.51,52.49,52.51,11100.0,43.2226,43.2309,43.2144,43.2309,11100.0
2013-12-20 14:50:00,52.51,52.53,52.47,52.47,8500.0,43.2309,43.2473,43.1979,43.1979,8500.0
2013-12-20 14:55:00,52.47,52.51,52.47,52.5,8100.0,43.1979,43.2309,43.1979,43.2226,8100.0
2013-12-20 15:00:00,52.49,52.52,52.49,52.5,8800.0,43.2144,43.2391,43.2144,43.2226,8800.0
2013-12-20 15:05:00,52.5,52.52,52.49,52.51,6400.0,43.2226,43.2391,43.2144,43.2309,6400.0
2013-12-20 15:10:00,52.51,52.51,52.49,52.5,15400.0,43.2309,43.2309,43.2144,43.2226,15400.0
2013-12-20 15:15:00,52.5,52.5,52.47,52.48,8100.0,43.2226,43.2226,43.1979,43.2062,8100.0
2013-12-20 15:20:00,52.48,52.5,52.47,52.48,10500.0,43.2062,43.2226,43.1979,43.2062,10500.0
2013-12-20 15:25:00,52.48,52.48,52.43,52.45,14400.0,43.2062,43.2062,43.165,43.1815,14400.0
2013-12-20 15:30:00,52.44,52.48,52.44,52.47,14500.0,43.1732,43.2062,43.1732,43.1979,14500.0
2013-12-20 15:35:00,52.47,52.51,52.43,52.5,28800.0,43.1979,43.2309,43.165,43.2226,28800.0
2013-12-20 15:40:00,52.5,52.51,52.46,52.46,18300.0,43.2226,43.2309,43.1897,43.1897,18300.0
2013-12-20 15:45:00,52.47,52.59,52.47,52.57,47900.0,43.1979,43.2967,43.1979,43.2803,47900.0
2013-12-20 15:50:00,52.59,52.67,52.58,52.64,56300.0,43.2967,43.3626,43.2885,43.3379,56300.0
2013-12-20 15:55:00,52.65,52.67,52.61,52.66,122100.0,43.3461,43.3626,43.3132,43.3544,122100.0
2013-12-23 09:30:00,52.8,52.89,52.66,52.72,18500.0,43.4696,43.5437,43.3544,43.4038,18500.0
2013-12-23 09:35:00,52.72,52.87,52.68,52.74,10600.0,43.4038,43.5272,43.3708,43.4202,10600.0
2013-12-23 09:40:00,52.82,52.82,52.7,52.75,6600.0,43.4861,43.4861,43.3873,43.4285,6600.0
2013-12-23 09:45:00,52.77,52.79,52.67,52.7,10200.0,43.4449,43.4614,43.3626,43.3873,10200.0
2013-12-23 09:50:00,52.7,52.73,52.56,52.65,7200.0,43.3873,43.412,43.272,43.3461,7200.0
2013-12-23 09:55:00,52.64,52.72,52.63,52.67,5100.0,43.3379,43.4038,43.3297,43.3626,5100.0
2013-12-23 10:00:00,52.68,52.72,52.65,52.67,7500.0,43.3708,43.4038,43.3461,43.3626,7500.0
2013-12-23 10:05:00,52.71,52.77,52.67,52.73,5500.0,43.3955,43.4449,43.3626,43.412,5500.0
2013-12-23 10:10:00,52.75,52.75,52.69,52.69,12000.0,43.4285,43.4285,43.3791,43.3791,12000.0
2013-12-23 10:15:00,52.72,52.72,52.51,52.52,15100.0,43.4038,43.4038,43.2309,43.2391,15100.0
2013-12-23 10:20:00,52.56,52.59,52.5,52.58,11700.0,43.272,43.2967,43.2226,43.2885,11700.0
2013-12-23 10:25:00,52.59,52.62,52.56,52.57,8500.0,43.2967,43.3214,43.272,43.2803,8500.0
2013-12-23 10:30:00,52.57,52.6,52.56,52.57,11100.0,43.2803,43.305,43.272,43.2803,11100.0
2013-12-23 10:35:00,52.57,52.59,52.5,52.5,21400.0,43.2803,43.2967,43.2226,43.2226,21400.0
2013-12-23 10:40:00,52.5,52.55,52.46,52.55,16700.0,43.2226,43.2638,43.1897,43.2638,16700.0
2013-12-23 10:45:00,52.56,52.56,52.52,52.53,6200.0,43.272,43.272,43.2391,43.2473,6200.0
2013-12-23 10:50:00,52.54,52.61,52.54,52.61,4300.0,43.2556,43.3132,43.2556,43.3132,4300.0
2013-12-23 10:55:00,52.61,52.65,52.61,52.65,8600.0,43.3132,43.3461,43.3132,43.3461,8600.0
2013-12-23 11:00:00,52.65,52.7,52.64,52.67,10200.0,43.3461,43.3873,43.3379,43.3626,10200.0
2013-12-23 11:05:00,52.66,52.7,52.64,52.64,5800.0,43.3544,43.3873,43.3379,43.3379,5800.0
2013-12-23 11:10:00,52.64,52.65,52.62,52.64,7300.0,43.3379,43.3461,43.3214,43.3379,7300.0
2013-12-23 11:15:00,52.64,52.67,52.64,52.67,4400.0,43.3379,43.3626,43.3379,43.3626,4400.0
2013-12-23 11:20:00,52.67,52.68,52.64,52.66,5800.0,43.3626,43.3708,43.3379,43.3544,5800.0
2013-12-23 11:25:00,52.66,52.72,52.66,52.72,9300.0,43.3544,43.4038,43.3544,43.4038,9300.0
2013-12-23 11:30:00,52.72,52.76,52.72,52.75,3800.0,43.4038,43.4367,43.4038,43.4285,3800.0
2013-12-23 11:35:00,52.76,52.77,52.75,52.77,4100.0,43.4367,43.4449,43.4285,43.4449,4100.0
2013-12-23 11:40:00,52.76,52.81,52.74,52.75,12000.0,43.4367,43.4778,43.4202,43.4285,12000.0
2013-12-23 11:45:00,52.76,52.77,52.74,52.76,5800.0,43.4367,43.4449,43.4202,43.4367,5800.0
2013-12-23 11:50:00,52.75,52.8,52.75,52.79,6600.0,43.4285,43.4696,43.4285,43.4614,6600.0
2013-12-23 11:55:00,52.79,52.8,52.77,52.78,4000.0,43.4614,43.4696,43.4449,43.4531,4000.0
2013-12-23 12:00:00,52.78,52.79,52.77,52.77,4400.0,43.4531,43.4614,43.4449,43.4449,4400.0
2013-12-23 12:05:00,52.77,52.78,52.77,52.77,3700.0,43.4449,43.4531,43.4449,43.4449,3700.0
2013-12-23 12:10:00,52.77,52.78,52.76,52.78,2400.0,43.4449,43.4531,43.4367,43.4531,2400.0
2013-12-23 12:15:00,52.78,52.8,52.77,52.79,4400.0,43.4531,43.4696,43.4449,43.4614,4400.0
2013-12-23 12:20:00,52.79,52.8,52.78,52.79,6100.0,43.4614,43.4696,43.4531,43.4614,6100.0
2013-12-23 12:25:00,52.79,52.8,52.74,52.75,15800.0,43.4614,43.4696,43.4202,43.4285,15800.0
2013-12-23 12:30:00,52.75,52.77,52.74,52.77,8100.0,43.4285,43.4449,43.4202,43.4449,8100.0
2013-12-23 12:35:00,52.76,52.79,52.76,52.78,6800.0,43.4367,43.4614,43.4367,43.4531,6800.0
2013-12-23 12:40:00,52.78,52.78,52.75,52.78,5800.0,43.4531,43.4531,43.4285,43.4531,5800.0
2013-12-23 12:45:00,52.78,52.78,52.75,52.78,6200.0,43.4531,43.4531,43.4285,43.4531,6200.0
2013-12-23 12:50:00,52.77,52.78,52.72,52.72,5400.0,43.4449,43.4531,43.4038,43.4038,5400.0
2013-12-23 12:55:00,52.72,52.73,52.65,52.65,6500.0,43.4038,43.412,43.3461,43.3461,6500.0
2013-12-23 13:00:00,52.65,52.65,52.62,52.65,10100.0,43.3461,43.3461,43.3214,43.3461,10100.0
2013-12-23 13:05:00,52.64,52.65,52.59,52.59,6800.0,43.3379,43.3461,43.2967,43.2967,6800.0
2013-12-23 13:10:00,52.59,52.6,52.52,52.52,20500.0,43.2967,43.305,43.2391,43.2391,20500.0
2013-12-23 13:15:00,52.52,52.53,52.48,52.49,5500.0,43.2391,43.2473,43.2062,43.2144,5500.0
2013-12-23 13:20:00,52.48,52.5,52.46,52.47,9500.0,43.2062,43.2226,43.1897,43.1979,9500.0
2013-12-23 13:25:00,52.47,52.49,52.44,52.45,10100.0,43.1979,43.2144,43.1732,43.1815,10100.0
2013-12-23 13:30:00,52.45,52.5,52.45,52.49,14100.0,43.1815,43.2226,43.1815,43.2144,14100.0
2013-12-23 13:35:00,52.5,52.5,52.48,52.48,7600.0,43.2226,43.2226,43.2062,43.2062,7600.0
2013-12-23 13:40:00,52.48,52.48,52.43,52.45,18800.0,43.2062,43.2062,43.165,43.1815,18800.0
2013-12-23 13:45:00,52.45,52.46,52.43,52.45,20000.0,43.1815,43.1897,43.165,43.1815,20000.0
2013-12-23 13:50:00,52.44,52.47,52.44,52.46,10500.0,43.1732,43.1979,43.1732,43.1897,10500.0
2013-12-23 13:55:00,52.45,52.5,52.45,52.5,7400.0,43.1815,43.2226,43.1815,43.2226,7400.0
2013-12-23 14:00:00,52.49,52.51,52.48,52.51,21300.0,43.2144,43.2309,43.2062,43.2309,21300.0
2013-12-23 14:05:00,52.5,52.56,52.5,52.55,12300.0,43.2226,43.272,43.2226,43.2638,12300.0
2013-12-23 14:10:00,52.56,52.58,52.55,52.57,10100.0,43.272,43.2885,43.2638,43.2803,10100.0
2013-12-23 14:15:00,52.56,52.58,52.5,52.51,27400.0,43.272,43.2885,43.2226,43.2309,27400.0
2013-12-23 14:20:00,52.49,52.51,52.49,52.51,11000.0,43.2144,43.2309,43.2144,43.2309,11000.0
2013-12-23 14:25:00,52.5,52.51,52.43,52.45,17100.0,43.2226,43.2309,43.165,43.1815,17100.0
2013-12-23 14:30:00,52.44,52.45,52.41,52.41,11800.0,43.1732,43.1815,43.1485,43.1485,11800.0
2013-12-23 14:35:00,52.41,52.45,52.37,52.44,13100.0,43.1485,43.1815,43.1156,43.1732,13100.0
2013-12-23 14:40:00,52.44,52.45,52.43,52.43,7300.0,43.1732,43.1815,43.165,43.165,7300.0
2013-12-23 14:45:00,52.43,52.48,52.43,52.48,5300.0,43.165,43.2062,43.165,43.2062,5300.0
2013-12-23 14:50:00,52.48,52.48,52.46,52.46,5300.0,43.2062,43.2062,43.1897,43.1897,5300.0
2013-12-23 14:55:00,52.46,52.47,52.43,52.44,10400.0,43.1897,43.1979,43.165,43.1732,10400.0
2013-12-23 15:00:00,52.44,52.46,52.43,52.46,6500.0,43.1732,43.1897,43.165,43.1897,6500.0
2013-12-23 15:05:00,52.47,52.47,52.46,52.47,3000.0,43.1979,43.1979,43.1897,43.1979,3000.0
2013-12-23 15:10:00,52.47,52.5,52.46,52.49,6400.0,43.1979,43.2226,43.1897,43.2144,6400.0
2013-12-23 15:15:00,52.49,52.51,52.44,52.5,13800.0,43.2144,43.2309,43.1732,43.2226,13800.0
2013-12-23 15:20:00,52.5,52.52,52.5,52.51,18900.0,43.2226,43.2391,43.2226,43.2309,18900.0
2013-12-23 15:25:00,52.51,52.52,52.49,52.5,11500.0,43.2309,43.2391,43.2144,43.2226,11500.0
2013-12-23 15:30:00,52.5,52.52,52.5,52.5,14200.0,43.2226,43.2391,43.2226,43.2226,14200.0
2013-12-23 15:35:00,52.5,52.51,52.5,52.5,40200.0,43.2226,43.2309,43.2226,43.2226,40200.0
2013-12-23 15:40:00,52.51,52.52,52.49,52.51,18500.0,43.2309,43.2391,43.2144,43.2309,18500.0
2013-12-23 15:45:00,52.51,52.51,52.46,52.48,33400.0,43.2309,43.2309,43.1897,43.2062,33400.0
2013-12-23 15:50:00,52.48,52.51,52.47,52.5,40800.0,43.2062,43.2309,43.1979,43.2226,40800.0
2013-12-23 15:55:00,52.5,52.51,52.47,52.5,52000.0,43.2226,43.2309,43.1979,43.2226,52000.0
2013-12-24 09:30:00,52.43,52.53,52.43,52.51,16000.0,43.165,43.2473,43.165,43.2309,16000.0
2013-12-24 09:35:00,52.53,52.54,52.5,52.5,16700.0,43.2473,43.2556,43.2226,43.2226,16700.0
2013-12-24 09:40:00,52.48,52.51,52.45,52.46,7700.0,43.2062,43.2309,43.1815,43.1897,7700.0
2013-12-24 09:45:00,52.47,52.47,52.35,52.35,7500.0,43.1979,43.1979,43.0991,43.0991,7500.0
2013-12-24 09:50:00,52.38,52.45,52.38,52.45,2300.0,43.1238,43.1815,43.1238,43.1815,2300.0
2013-12-24 09:55:00,52.45,52.45,52.32,52.4,13000.0,43.1815,43.1815,43.0744,43.1403,13000.0
2013-12-24 10:00:00,52.45,52.51,52.45,52.51,3700.0,43.1815,43.2309,43.1815,43.2309,3700.0
2013-12-24 10:05:00,52.51,52.52,52.45,52.48,11200.0,43.2309,43.2391,43.1815,43.2062,11200.0
2013-12-24 10:10:00,52.52,52.52,52.47,52.51,5300.0,43.2391,43.2391,43.1979,43.2309,5300.0
2013-12-24 10:15:00,52.51,52.52,52.47,52.5,10300.0,43.2309,43.2391,43.1979,43.2226,10300.0
2013-12-24 10:20:00,52.51,52.52,52.49,52.5,8700.0,43.2309,43.2391,43.2144,43.2226,8700.0
2013-12-24 10:25:00,52.5,52.52,52.5,52.51,9200.0,43.2226,43.2391,43.2226,43.2309,9200.0
2013-12-24 10:30:00,52.51,52.52,52.48,52.51,8900.0,43.2309,43.2391,43.2062,43.2309,8900.0
2013-12-24 10:35:00,52.52,52.53,52.49,52.5,8700.0,43.2391,43.2473,43.2144,43.2226,8700.0
2013-12-24 10:40:00,52.5,52.54,52.5,52.54,7600.0,43.2226,43.2556,43.2226,43.2556,7600.0
2013-12-24 10:45:00,52.53,52.6,52.51,52.52,20100.0,43.2473,43.305,43.2309,43.2391,20100.0
2013-12-24 10:50:00,52.49,52.52,52.49,52.5,5600.0,43.2144,43.2391,43.2144,43.2226,5600.0
2013-12-24 10:55:00,52.51,52.51,52.47,52.5,9200.0,43.2309,43.2309,43.1979,43.2226,9200.0
2013-12-24 11:00:00,52.5,52.51,52.39,52.39,182200.0,43.2226,43.2309,43.1321,43.1321,182200.0
2013-12-24 11:05:00,52.4,52.46,52.37,52.45,13100.0,43.1403,43.1897,43.1156,43.1815,13100.0
2013-12-24 11:10:00,52.45,52.47,52.45,52.47,8900.0,43.1815,43.1979,43.1815,43.1979,8900.0
2013-12-24 11:15:00,52.46,52.49,52.45,52.48,9700.0,43.1897,43.2144,43.1815,43.2062,9700.0
2013-12-24 11:20:00,52.47,52.49,52.45,52.47,6600.0,43.1979,43.2144,43.1815,43.1979,6600.0
2013-12-24 11:25:00,52.48,52.49,52.45,52.46,4900.0,43.2062,43.2144,43.1815,43.1897,4900.0
2013-12-24 11:30:00,52.47,52.5,52.43,52.44,28100.0,43.1979,43.2226,43.165,43.1732,28100.0
2013-12-24 11:35:00,52.44,52.45,52.43,52.44,7400.0,43.1732,43.1815,43.165,43.1732,7400.0
2013-12-24 11:40:00,52.45,52.45,52.44,52.44,1400.0,43.1815,43.1815,43.1732,43.1732,1400.0
2013-12-24 11:45:00,52.45,52.47,52.44,52.46,10800.0,43.1815,43.1979,43.1732,43.1897,10800.0
2013-12-24 11:50:00,52.47,52.47,52.45,52.47,6600.0,43.1979,43.1979,43.1815,43.1979,6600.0
2013-12-24 11:55:00,52.47,52.47,52.46,52.46,27000.0,43.1979,43.1979,43.1897,43.1897,27000.0
2013-12-24 12:00:00,52.47,52.5,52.46,52.47,22300.0,43.1979,43.2226,43.1897,43.1979,22300.0
2013-12-24 12:05:00,52.47,52.48,52.47,52.47,17100.0,43.1979,43.2062,43.1979,43.1979,17100.0
2013-12-24 12:10:00,52.48,52.48,52.46,52.47,18000.0,43.2062,43.2062,43.1897,43.1979,18000.0
2013-12-24 12:15:00,52.47,52.48,52.46,52.47,17900.0,43.1979,43.2062,43.1897,43.1979,17900.0
2013-12-24 12:20:00,52.47,52.49,52.46,52.47,26500.0,43.1979,43.2144,43.1897,43.1979,26500.0
2013-12-24 12:25:00,52.47,52.48,52.46,52.47,8800.0,43.1979,43.2062,43.1897,43.1979,8800.0
2013-12-24 12:30:00,52.46,52.49,52.45,52.49,26000.0,43.1897,43.2144,43.1815,43.2144,26000.0
2013-12-24 12:35:00,52.49,52.52,52.48,52.5,33400.0,43.2144,43.2391,43.2062,43.2226,33400.0
2013-12-24 12:40:00,52.5,52.51,52.5,52.51,16600.0,43.2226,43.2309,43.2226,43.2309,16600.0
2013-12-24 12:45:00,52.51,52.51,52.46,52.47,26900.0,43.2309,43.2309,43.1897,43.1979,26900.0
2013-12-24 12:50:00,52.47,52.48,52.44,52.47,23300.0,43.1979,43.2062,43.1732,43.1979,23300.0
2013-12-24 12:55:00,52.47,52.48,52.45,52.46,44800.0,43.1979,43.2062,43.1815,43.1897,44800.0
2013-12-26 09:30:00,52.49,52.77,52.49,52.59,16700.0,43.2144,43.4449,43.2144,43.2967,16700.0
2013-12-26 09:35:00,52.57,52.61,52.48,52.51,8300.0,43.2803,43.3132,43.2062,43.2309,8300.0
2013-12-26 09:40:00,52.52,52.54,52.46,52.51,11800.0,43.2391,43.2556,43.1897,43.2309,11800.0
2013-12-26 09:45:00,52.52,52.53,52.46,52.47,15700.0,43.2391,43.2473,43.1897,43.1979,15700.0
2013-12-26 09:50:00,52.46,52.53,52.45,52.5,9200.0,43.1897,43.2473,43.1815,43.2226,9200.0
2013-12-26 09:55:00,52.5,52.51,52.43,52.48,7400.0,43.2226,43.2309,43.165,43.2062,7400.0
2013-12-26 10:00:00,52.48,52.59,52.47,52.47,13800.0,43.2062,43.2967,43.1979,43.1979,13800.0
2013-12-26 10:05:00,52.5,52.54,52.49,52.5,4800.0,43.2226,43.2556,43.2144,43.2226,4800.0
2013-12-26 10:10:00,52.51,52.56,52.51,52.56,6600.0,43.2309,43.272,43.2309,43.272,6600.0
2013-12-26 10:15:00,52.57,52.57,52.5,52.5,10900.0,43.2803,43.2803,43.2226,43.2226,10900.0
2013-12-26 10:20:00,52.5,52.54,52.5,52.54,9400.0,43.2226,43.2556,43.2226,43.2556,9400.0
2013-12-26 10:25:00,52.54,52.59,52.52,52.52,16200.0,43.2556,43.2967,43.2391,43.2391,16200.0
2013-12-26 10:30:00,52.53,52.56,52.52,52.56,7300.0,43.2473,43.272,43.2391,43.272,7300.0
2013-12-26 10:35:00,52.55,52.59,52.54,52.55,23900.0,43.2638,43.2967,43.2556,43.2638,23900.0
2013-12-26 10:40:00,52.56,52.57,52.52,52.53,15200.0,43.272,43.2803,43.2391,43.2473,15200.0
2013-12-26 10:45:00,52.53,52.55,52.51,52.54,8100.0,43.2473,43.2638,43.2309,43.2556,8100.0
2013-12-26 10:50:00,52.54,52.59,52.54,52.58,9800.0,43.2556,43.2967,43.2556,43.2885,9800.0
2013-12-26 10:55:00,52.59,52.6,52.57,52.57,19400.0,43.2967,43.305,43.2803,43.2803,19400.0
2013-12-26 11:00:00,52.57,52.58,52.54,52.54,10200.0,43.2803,43.2885,43.2556,43.2556,10200.0
2013-12-26 11:05:00,52.55,52.55,52.44,52.45,12200.0,43.2638,43.2638,43.1732,43.1815,12200.0
2013-12-26 11:10:00,52.44,52.45,52.41,52.42,13900.0,43.1732,43.1815,43.1485,43.1568,13900.0
2013-12-26 11:15:00,52.41,52.42,52.37,52.39,12600.0,43.1485,43.1568,43.1156,43.1321,12600.0
2013-12-26 11:20:00,52.38,52.45,52.38,52.45,8600.0,43.1238,43.1815,43.1238,43.1815,8600.0
2013-12-26 11:25:00,52.45,52.45,52.4,52.4,18700.0,43.1815,43.1815,43.1403,43.1403,18700.0
2013-12-26 11:30:00,52.41,52.52,52.4,52.52,16700.0,43.1485,43.2391,43.1403,43.2391,16700.0
2013-12-26 11:35:00,52.52,52.52,52.5,52.5,9500.0,43.2391,43.2391,43.2226,43.2226,9500.0
2013-12-26 11:40:00,52.51,52.53,52.51,52.52,8300.0,43.2309,43.2473,43.2309,43.2391,8300.0
2013-12-26 11:45:00,52.52,52.59,52.51,52.58,9100.0,43.2391,43.2967,43.2309,43.2885,9100.0
2013-12-26 11:50:00,52.57,52.59,52.53,52.59,6800.0,43.2803,43.2967,43.2473,43.2967,6800.0
2013-12-26 11:55:00,52.6,52.6,52.49,52.49,67900.0,43.305,43.305,43.2144,43.2144,67900.0
2013-12-26 12:00:00,52.49,52.54,52.49,52.54,3200.0,43.2144,43.2556,43.2144,43.2556,3200.0
2013-12-26 12:05:00,52.55,52.58,52.52,52.53,13000.0,43.2638,43.2885,43.2391,43.2473,13000.0
2013-12-26 12:10:00,52.55,52.55,52.5,52.5,7200.0,43.2638,43.2638,43.2226,43.2226,7200.0
2013-12-26 12:15:00,52.5,52.51,52.5,52.51,3900.0,43.2226,43.2309,43.2226,43.2309,3900.0
2013-12-26 12:20:00,52.52,52.58,52.5,52.53,15400.0,43.2391,43.2885,43.2226,43.2473,15400.0
2013-12-26 12:25:00,52.54,52.57,52.53,52.56,9900.0,43.2556,43.2803,43.2473,43.272,9900.0
2013-12-26 12:30:00,52.58,52.62,52.53,52.56,40000.0,43.2885,43.3214,43.2473,43.272,40000.0
2013-12-26 12:35:00,52.57,52.62,52.55,52.55,13900.0,43.2803,43.3214,43.2638,43.2638,13900.0
2013-12-26 12:40:00,52.56,52.56,52.48,52.48,13700.0,43.272,43.272,43.2062,43.2062,13700.0
2013-12-26 12:45:00,52.48,52.51,52.48,52.5,6700.0,43.2062,43.2309,43.2062,43.2226,6700.0
2013-12-26 12:50:00,52.5,52.5,52.49,52.49,6300.0,43.2226,43.2226,43.2144,43.2144,6300.0
2013-12-26 12:55:00,52.5,52.51,52.5,52.51,7200.0,43.2226,43.2309,43.2226,43.2309,7200.0
2013-12-26 13:00:00,52.51,52.53,52.51,52.52,11400.0,43.2309,43.2473,43.2309,43.2391,11400.0
2013-12-26 13:05:00,52.52,52.54,52.51,52.53,9800.0,43.2391,43.2556,43.2309,43.2473,9800.0
2013-12-26 13:10:00,52.53,52.56,52.53,52.55,10500.0,43.2473,43.272,43.2473,43.2638,10500.0
2013-12-26 13:15:00,52.55,52.58,52.54,52.57,9100.0,43.2638,43.2885,43.2556,43.2803,9100.0
2013-12-26 13:20:00,52.56,52.56,52.54,52.55,9900.0,43.272,43.272,43.2556,43.2638,9900.0
2013-12-26 13:25:00,52.55,52.56,52.54,52.55,9500.0,43.2638,43.272,43.2556,43.2638,9500.0
2013-12-26 13:30:00,52.56,52.59,52.52,52.54,26300.0,43.272,43.2967,43.2391,43.2556,26300.0
2013-12-26 13:35:00,52.54,52.56,52.54,52.56,8900.0,43.2556,43.272,43.2556,43.272,8900.0
2013-12-26 13:40:00,52.55,52.57,52.54,52.54,7900.0,43.2638,43.2803,43.2556,43.2556,7900.0
2013-12-26 13:45:00,52.54,52.55,52.52,52.55,5900.0,43.2556,43.2638,43.2391,43.2638,5900.0
2013-12-26 13:50:00,52.56,52.57,52.54,52.55,13600.0,43.272,43.2803,43.2556,43.2638,13600.0
2013-12-26 13:55:00,52.55,52.58,52.55,52.58,6800.0,43.2638,43.2885,43.2638,43.2885,6800.0
2013-12-26 14:00:00,52.58,52.58,52.57,52.57,7800.0,43.2885,43.2885,43.2803,43.2803,7800.0
2013-12-26 14:05:00,52.58,52.58,52.57,52.58,6000.0,43.2885,43.2885,43.2803,43.2885,6000.0
2013-12-26 14:10:00,52.58,52.58,52.57,52.58,11700.0,43.2885,43.2885,43.2803,43.2885,11700.0
2013-12-26 14:15:00,52.58,52.58,52.51,52.51,11300.0,43.2885,43.2885,43.2309,43.2309,11300.0
2013-12-26 14:20:00,52.52,52.53,52.51,52.52,11100.0,43.2391,43.2473,43.2309,43.2391,11100.0
2013-12-26 14:25:00,52.52,52.54,52.52,52.53,9300.0,43.2391,43.2556,43.2391,43.2473,9300.0
2013-12-26 14:30:00,52.54,52.54,52.53,52.54,7200.0,43.2556,43.2556,43.2473,43.2556,7200.0
2013-12-26 14:35:00,52.54,52.54,52.51,52.51,15400.0,43.2556,43.2556,43.2309,43.2309,15400.0
2013-12-26 14:40:00,52.51,52.51,52.5,52.51,5300.0,43.2309,43.2309,43.2226,43.2309,5300.0
2013-12-26 14:45:00,52.5,52.53,52.5,52.51,14700.0,43.2226,43.2473,43.2226,43.2309,14700.0
2013-12-26 14:50:00,52.52,52.56,52.52,52.52,9400.0,43.2391,43.272,43.2391,43.2391,9400.0
2013-12-26 14:55:00,52.53,52.55,52.52,52.52,7900.0,43.2473,43.2638,43.2391,43.2391,7900.0
2013-12-26 15:00:00,52.52,52.58,52.52,52.58,6900.0,43.2391,43.2885,43.2391,43.2885,6900.0
2013-12-26 15:05:00,52.58,52.58,52.56,52.57,14400.0,43.2885,43.2885,43.272,43.2803,14400.0
2013-12-26 15:10:00,52.56,52.59,52.53,52.53,18400.0,43.272,43.2967,43.2473,43.2473,18400.0
2013-12-26 15:15:00,52.54,52.56,52.51,52.56,15300.0,43.2556,43.272,43.2309,43.272,15300.0
2013-12-26 15:20:00,52.56,52.6,52.56,52.6,9900.0,43.272,43.305,43.272,43.305,9900.0
2013-12-26 15:25:00,52.6,52.63,52.6,52.63,14400.0,43.305,43.3297,43.305,43.3297,14400.0
2013-12-26 15:30:00,52.63,52.65,52.62,52.65,17200.0,43.3297,43.3461,43.3214,43.3461,17200.0
2013-12-26 15:35:00,52.65,52.67,52.64,52.66,11400.0,43.3461,43.3626,43.3379,43.3544,11400.0
2013-12-26 15:40:00,52.67,52.68,52.65,52.67,29300.0,43.3626,43.3708,43.3461,43.3626,29300.0
2013-12-26 15:45:00,52.67,52.69,52.65,52.66,31400.0,43.3626,43.3791,43.3461,43.3544,31400.0
2013-12-26 15:50:00,52.66,52.68,52.62,52.64,36400.0,43.3544,43.3708,43.3214,43.3379,36400.0
2013-12-26 15:55:00,52.64,52.66,52.62,52.65,42600.0,43.3379,43.3544,43.3214,43.3461,42600.0
2013-12-27 09:30:00,52.83,52.95,52.68,52.84,32000.0,43.4943,43.5931,43.3708,43.5025,32000.0
2013-12-27 09:35:00,52.85,52.85,52.68,52.74,12400.0,43.5108,43.5108,43.3708,43.4202,12400.0
2013-12-27 09:40:00,52.74,52.81,52.74,52.76,4300.0,43.4202,43.4778,43.4202,43.4367,4300.0
2013-12-27 09:45:00,52.77,52.78,52.67,52.75,6800.0,43.4449,43.4531,43.3626,43.4285,6800.0
2013-12-27 09:50:00,52.71,52.81,52.7,52.79,4800.0,43.3955,43.4778,43.3873,43.4614,4800.0
2013-12-27 09:55:00,52.79,52.86,52.79,52.86,4200.0,43.4614,43.519,43.4614,43.519,4200.0
2013-12-27 10:00:00,52.84,52.92,52.83,52.91,8300.0,43.5025,43.5684,43.4943,43.5602,8300.0
2013-12-27 10:05:00,52.92,52.97,52.92,52.95,1500.0,43.5684,43.6096,43.5684,43.5931,1500.0
2013-12-27 10:10:00,52.95,52.97,52.94,52.97,8100.0,43.5931,43.6096,43.5849,43.6096,8100.0
2013-12-27 10:15:00,52.96,52.99,52.95,52.98,5800.0,43.6013,43.626,43.5931,43.6178,5800.0
2013-12-27 10:20:00,52.98,53.03,52.98,53.0,12800.0,43.6178,43.659,43.6178,43.6343,12800.0
2013-12-27 10:25:00,53.02,53.07,53.01,53.06,7200.0,43.6507,43.6919,43.6425,43.6837,7200.0
2013-12-27 10:30:00,53.07,53.07,53.01,53.01,7000.0,43.6919,43.6919,43.6425,43.6425,7000.0
2013-12-27 10:35:00,53.02,53.02,52.97,52.97,5300.0,43.6507,43.6507,43.6096,43.6096,5300.0
2013-12-27 10:40:00,52.97,52.98,52.92,52.94,5300.0,43.6096,43.6178,43.5684,43.5849,5300.0
2013-12-27 10:45:00,52.95,52.95,52.91,52.91,5100.0,43.5931,43.5931,43.5602,43.5602,5100.0
2013-12-27 10:50:00,52.93,52.97,52.92,52.95,5700.0,43.5766,43.6096,43.5684,43.5931,5700.0
2013-12-27 10:55:00,52.96,52.97,52.93,52.94,5800.0,43.6013,43.6096,43.5766,43.5849,5800.0
2013-12-27 11:00:00,52.94,52.96,52.94,52.95,4100.0,43.5849,43.6013,43.5849,43.5931,4100.0
2013-12-27 11:05:00,52.96,52.99,52.96,52.99,4500.0,43.6013,43.626,43.6013,43.626,4500.0
2013-12-27 11:10:00,52.99,53.03,52.99,53.02,18900.0,43.626,43.659,43.626,43.6507,18900.0
2013-12-27 11:15:00,53.02,53.06,53.02,53.06,8900.0,43.6507,43.6837,43.6507,43.6837,8900.0
2013-12-27 11:20:00,53.05,53.06,53.02,53.02,5400.0,43.6754,43.6837,43.6507,43.6507,5400.0
2013-12-27 11:25:00,53.01,53.02,52.99,53.02,5800.0,43.6425,43.6507,43.626,43.6507,5800.0
2013-12-27 11:30:00,53.03,53.07,53.03,53.05,5100.0,43.659,43.6919,43.659,43.6754,5100.0
2013-12-27 11:35:00,53.05,53.05,53.01,53.01,3900.0,43.6754,43.6754,43.6425,43.6425,3900.0
2013-12-27 11:40:00,53.01,53.02,52.95,52.95,8500.0,43.6425,43.6507,43.5931,43.5931,8500.0
2013-12-27 11:45:00,52.95,52.97,52.92,52.92,4800.0,43.5931,43.6096,43.5684,43.5684,4800.0
2013-12-27 11:50:00,52.92,52.92,52.86,52.87,5500.0,43.5684,43.5684,43.519,43.5272,5500.0
2013-12-27 11:55:00,52.87,52.88,52.83,52.83,6800.0,43.5272,43.5355,43.4943,43.4943,6800.0
2013-12-27 12:00:00,52.83,52.83,52.74,52.77,9500.0,43.4943,43.4943,43.4202,43.4449,9500.0
2013-12-27 12:05:00,52.77,52.79,52.76,52.76,3000.0,43.4449,43.4614,43.4367,43.4367,3000.0
2013-12-27 12:10:00,52.77,52.77,52.75,52.75,6600.0,43.4449,43.4449,43.4285,43.4285,6600.0
2013-12-27 12:15:00,52.76,52.76,52.72,52.72,3500.0,43.4367,43.4367,43.4038,43.4038,3500.0
2013-12-27 12:20:00,52.72,52.75,52.72,52.73,3700.0,43.4038,43.4285,43.4038,43.412,3700.0
2013-12-27 12:25:00,52.73,52.73,52.7,52.72,7000.0,43.412,43.412,43.3873,43.4038,7000.0
2013-12-27 12:30:00,52.71,52.71,52.7,52.71,1500.0,43.3955,43.3955,43.3873,43.3955,1500.0
2013-12-27 12:35:00,52.7,52.71,52.69,52.7,4100.0,43.3873,43.3955,43.3791,43.3873,4100.0
2013-12-27 12:40:00,52.7,52.7,52.68,52.69,4700.0,43.3873,43.3873,43.3708,43.3791,4700.0
2013-12-27 12:45:00,52.67,52.68,52.66,52.68,3400.0,43.3626,43.3708,43.3544,43.3708,3400.0
2013-12-27 12:50:00,52.68,52.68,52.68,52.68,4500.0,43.3708,43.3708,43.3708,43.3708,4500.0
2013-12-27 12:55:00,52.67,52.7,52.67,52.7,5700.0,43.3626,43.3873,43.3626,43.3873,5700.0
2013-12-27 13:00:00,52.7,52.73,52.7,52.73,2500.0,43.3873,43.412,43.3873,43.412,2500.0
2013-12-27 13:05:00,52.73,52.73,52.71,52.73,4800.0,43.412,43.412,43.3955,43.412,4800.0
2013-12-27 13:10:00,52.74,52.74,52.73,52.74,1600.0,43.4202,43.4202,43.412,43.4202,1600.0
2013-12-27 13:15:00,52.73,52.74,52.72,52.72,6800.0,43.412,43.4202,43.4038,43.4038,6800.0
2013-12-27 13:20:00,52.72,52.73,52.71,52.73,3200.0,43.4038,43.412,43.3955,43.412,3200.0
2013-12-27 13:25:00,52.73,52.73,52.71,52.72,2000.0,43.412,43.412,43.3955,43.4038,2000.0
2013-12-27 13:30:00,52.71,52.73,52.69,52.69,4700.0,43.3955,43.412,43.3791,43.3791,4700.0
2013-12-27 13:35:00,52.7,52.74,52.65,52.74,14300.0,43.3873,43.4202,43.3461,43.4202,14300.0
2013-12-27 13:40:00,52.73,52.74,52.71,52.72,3800.0,43.412,43.4202,43.3955,43.4038,3800.0
2013-12-27 13:45:00,52.71,52.72,52.7,52.72,4500.0,43.3955,43.4038,43.3873,43.4038,4500.0
2013-12-27 13:50:00,52.72,52.73,52.72,52.72,2900.0,43.4038,43.412,43.4038,43.4038,2900.0
2013-12-27 13:55:00,52.72,52.73,52.72,52.73,4500.0,43.4038,43.412,43.4038,43.412,4500.0
2013-12-27 14:00:00,52.72,52.73,52.71,52.73,5000.0,43.4038,43.412,43.3955,43.412,5000.0
2013-12-27 14:05:00,52.73,52.75,52.73,52.74,9200.0,43.412,43.4285,43.412,43.4202,9200.0
2013-12-27 14:10:00,52.74,52.77,52.74,52.76,5300.0,43.4202,43.4449,43.4202,43.4367,5300.0
2013-12-27 14:15:00,52.76,52.76,52.72,52.75,7500.0,43.4367,43.4367,43.4038,43.4285,7500.0
2013-12-27 14:20:00,52.76,52.79,52.76,52.79,2000.0,43.4367,43.4614,43.4367,43.4614,2000.0
2013-12-27 14:25:00,52.78,52.8,52.78,52.8,4700.0,43.4531,43.4696,43.4531,43.4696,4700.0
2013-12-27 14:30:00,52.79,52.8,52.79,52.8,10200.0,43.4614,43.4696,43.4614,43.4696,10200.0
2013-12-27 14:35:00,52.81,52.81,52.8,52.8,900.0,43.4778,43.4778,43.4696,43.4696,900.0
2013-12-27 14:40:00,52.8,52.81,52.8,52.8,6300.0,43.4696,43.4778,43.4696,43.4696,6300.0
2013-12-27 14:45:00,52.8,52.82,52.8,52.82,9800.0,43.4696,43.4861,43.4696,43.4861,9800.0
2013-12-27 14:50:00,52.82,52.82,52.81,52.82,1800.0,43.4861,43.4861,43.4778,43.4861,1800.0
2013-12-27 14:55:00,52.82,52.82,52.77,52.77,8800.0,43.4861,43.4861,43.4449,43.4449,8800.0
2013-12-27 15:00:00,52.77,52.78,52.76,52.76,4400.0,43.4449,43.4531,43.4367,43.4367,4400.0
2013-12-27 15:05:00,52.76,52.77,52.76,52.76,1500.0,43.4367,43.4449,43.4367,43.4367,1500.0
2013-12-27 15:10:00,52.77,52.77,52.76,52.76,8800.0,43.4449,43.4449,43.4367,43.4367,8800.0
2013-12-27 15:15:00,52.76,52.79,52.76,52.79,9100.0,43.4367,43.4614,43.4367,43.4614,9100.0
2013-12-27 15:20:00,52.79,52.8,52.78,52.79,16800.0,43.4614,43.4696,43.4531,43.4614,16800.0
2013-12-27 15:25:00,52.79,52.8,52.78,52.79,11700.0,43.4614,43.4696,43.4531,43.4614,11700.0
2013-12-27 15:30:00,52.79,52.81,52.79,52.81,6300.0,43.4614,43.4778,43.4614,43.4778,6300.0
2013-12-27 15:35:00,52.81,52.82,52.79,52.79,7300.0,43.4778,43.4861,43.4614,43.4614,7300.0
2013-12-27 15:40:00,52.8,52.8,52.79,52.8,9200.0,43.4696,43.4696,43.4614,43.4696,9200.0
2013-12-27 15:45:00,52.79,52.8,52.77,52.77,13700.0,43.4614,43.4696,43.4449,43.4449,13700.0
2013-12-27 15:50:00,52.78,52.79,52.76,52.77,18200.0,43.4531,43.4614,43.4367,43.4449,18200.0
2013-12-27 15:55:00,52.77,52.78,52.73,52.76,34300.0,43.4449,43.4531,43.412,43.4367,34300.0
2013-12-30 09:30:00,52.87,53.0,52.84,52.97,21400.0,43.5272,43.6343,43.5025,43.6096,21400.0
2013-12-30 09:35:00,53.0,53.0,52.85,52.91,10100.0,43.6343,43.6343,43.5108,43.5602,10100.0
2013-12-30 09:40:00,52.92,53.03,52.9,52.96,7600.0,43.5684,43.659,43.5519,43.6013,7600.0
2013-12-30 09:45:00,52.96,53.02,52.95,53.0,10800.0,43.6013,43.6507,43.5931,43.6343,10800.0
2013-12-30 09:50:00,53.01,53.17,53.0,53.16,12200.0,43.6425,43.7742,43.6343,43.766,12200.0
2013-12-30 09:55:00,53.16,53.2,53.05,53.11,10500.0,43.766,43.7989,43.6754,43.7248,10500.0
2013-12-30 10:00:00,53.09,53.1,53.05,53.08,9000.0,43.7084,43.7166,43.6754,43.7001,9000.0
2013-12-30 10:05:00,53.1,53.18,53.1,53.14,8500.0,43.7166,43.7825,43.7166,43.7495,8500.0
2013-12-30 10:10:00,53.14,53.21,53.14,53.19,8100.0,43.7495,43.8072,43.7495,43.7907,8100.0
2013-12-30 10:15:00,53.19,53.23,53.19,53.22,7300.0,43.7907,43.8236,43.7907,43.8154,7300.0
2013-12-30 10:20:00,53.24,53.28,53.23,53.26,12000.0,43.8319,43.8648,43.8236,43.8483,12000.0
2013-12-30 10:25:00,53.26,53.26,53.13,53.17,11500.0,43.8483,43.8483,43.7413,43.7742,11500.0
2013-12-30 10:30:00,53.17,53.18,53.14,53.16,9300.0,43.7742,43.7825,43.7495,43.766,9300.0
2013-12-30 10:35:00,53.16,53.21,53.15,53.21,9600.0,43.766,43.8072,43.7578,43.8072,9600.0
2013-12-30 10:40:00,53.21,53.22,53.18,53.19,6100.0,43.8072,43.8154,43.7825,43.7907,6100.0
2013-12-30 10:45:00,53.19,53.2,53.15,53.17,23700.0,43.7907,43.7989,43.7578,43.7742,23700.0
2013-12-30 10:50:00,53.17,53.2,53.17,53.2,6100.0,43.7742,43.7989,43.7742,43.7989,6100.0
2013-12-30 10:55:00,53.2,53.21,53.17,53.2,8500.0,43.7989,43.8072,43.7742,43.7989,8500.0
2013-12-30 11:00:00,53.21,53.25,53.2,53.24,6700.0,43.8072,43.8401,43.7989,43.8319,6700.0
2013-12-30 11:05:00,53.24,53.26,53.23,53.26,7200.0,43.8319,43.8483,43.8236,43.8483,7200.0
2013-12-30 11:10:00,53.26,53.29,53.25,53.27,6800.0,43.8483,43.873,43.8401,43.8566,6800.0
2013-12-30 11:15:00,53.29,53.31,53.29,53.3,5300.0,43.873,43.8895,43.873,43.8813,5300.0
2013-12-30 11:20:00,53.3,53.3,53.25,53.25,6500.0,43.8813,43.8813,43.8401,43.8401,6500.0
2013-12-30 11:25:00,53.25,53.25,53.22,53.22,8100.0,43.8401,43.8401,43.8154,43.8154,8100.0
2013-12-30 11:30:00,53.23,53.24,53.18,53.18,11100.0,43.8236,43.8319,43.7825,43.7825,11100.0
2013-12-30 11:35:00,53.18,53.18,53.1,53.1,7000.0,43.7825,43.7825,43.7166,43.7166,7000.0
2013-12-30 11:40:00,53.11,53.16,53.11,53.15,7000.0,43.7248,43.766,43.7248,43.7578,7000.0
2013-12-30 11:45:00,53.15,53.21,53.15,53.21,9700.0,43.7578,43.8072,43.7578,43.8072,9700.0
2013-12-30 11:50:00,53.21,53.21,53.19,53.21,6600.0,43.8072,43.8072,43.7907,43.8072,6600.0
2013-12-30 11:55:00,53.21,53.21,53.19,53.2,16400.0,43.8072,43.8072,43.7907,43.7989,16400.0
2013-12-30 12:00:00,53.2,53.22,53.19,53.19,9400.0,43.7989,43.8154,43.7907,43.7907,9400.0
2013-12-30 12:05:00,53.2,53.2,53.17,53.17,7500.0,43.7989,43.7989,43.7742,43.7742,7500.0
2013-12-30 12:10:00,53.17,53.18,53.17,53.18,2800.0,43.7742,43.7825,43.7742,43.7825,2800.0
2013-12-30 12:15:00,53.17,53.18,53.15,53.15,8600.0,43.7742,43.7825,43.7578,43.7578,8600.0
2013-12-30 12:20:00,53.16,53.16,53.15,53.15,5400.0,43.766,43.766,43.7578,43.7578,5400.0
2013-12-30 12:25:00,53.15,53.15,53.12,53.12,4400.0,43.7578,43.7578,43.7331,43.7331,4400.0
2013-12-30 12:30:00,53.13,53.14,53.12,53.14,7800.0,43.7413,43.7495,43.7331,43.7495,7800.0
2013-12-30 12:35:00,53.14,53.14,53.12,53.12,4600.0,43.7495,43.7495,43.7331,43.7331,4600.0
2013-12-30 12:40:00,53.13,53.14,53.11,53.14,4900.0,43.7413,43.7495,43.7248,43.7495,4900.0
2013-12-30 12:45:00,53.14,53.14,53.11,53.11,3800.0,43.7495,43.7495,43.7248,43.7248,3800.0
2013-12-30 12:50:00,53.11,53.12,53.09,53.12,7200.0,43.7248,43.7331,43.7084,43.7331,7200.0
2013-12-30 12:55:00,53.13,53.13,53.08,53.09,6000.0,43.7413,43.7413,43.7001,43.7084,6000.0
2013-12-30 13:00:00,53.09,53.09,53.08,53.08,6100.0,43.7084,43.7084,43.7001,43.7001,6100.0
2013-12-30 13:05:00,53.09,53.12,53.09,53.11,6100.0,43.7084,43.7331,43.7084,43.7248,6100.0
2013-12-30 13:10:00,53.11,53.13,53.11,53.12,4200.0,43.7248,43.7413,43.7248,43.7331,4200.0
2013-12-30 13:15:00,53.13,53.13,53.11,53.11,7800.0,43.7413,43.7413,43.7248,43.7248,7800.0
2013-12-30 13:20:00,53.11,53.13,53.11,53.13,3100.0,43.7248,43.7413,43.7248,43.7413,3100.0
2013-12-30 13:25:00,53.14,53.17,53.14,53.17,9200.0,43.7495,43.7742,43.7495,43.7742,9200.0
2013-12-30 13:30:00,53.17,53.18,53.17,53.18,4000.0,43.7742,43.7825,43.7742,43.7825,4000.0
2013-12-30 13:35:00,53.18,53.2,53.18,53.2,3100.0,43.7825,43.7989,43.7825,43.7989,3100.0
2013-12-30 13:40:00,53.19,53.19,53.15,53.16,9900.0,43.7907,43.7907,43.7578,43.766,9900.0
2013-12-30 13:45:00,53.16,53.2,53.16,53.2,3300.0,43.766,43.7989,43.766,43.7989,3300.0
2013-12-30 13:50:00,53.19,53.19,53.18,53.19,2800.0,43.7907,43.7907,43.7825,43.7907,2800.0
2013-12-30 13:55:00,53.18,53.21,53.18,53.21,7400.0,43.7825,43.8072,43.7825,43.8072,7400.0
2013-12-30 14:00:00,53.2,53.24,53.2,53.24,7700.0,43.7989,43.8319,43.7989,43.8319,7700.0
2013-12-30 14:05:00,53.25,53.25,53.24,53.24,5200.0,43.8401,43.8401,43.8319,43.8319,5200.0
2013-12-30 14:10:00,53.25,53.25,53.24,53.25,5500.0,43.8401,43.8401,43.8319,43.8401,5500.0
2013-12-30 14:15:00,53.25,53.3,53.24,53.3,15700.0,43.8401,43.8813,43.8319,43.8813,15700.0
2013-12-30 14:20:00,53.3,53.32,53.3,53.32,5700.0,43.8813,43.8977,43.8813,43.8977,5700.0
2013-12-30 14:25:00,53.32,53.35,53.32,53.35,11600.0,43.8977,43.9224,43.8977,43.9224,11600.0
2013-12-30 14:30:00,53.35,53.35,53.33,53.34,9700.0,43.9224,43.9224,43.906,43.9142,9700.0
2013-12-30 14:35:00,53.34,53.36,53.33,53.36,9900.0,43.9142,43.9307,43.906,43.9307,9900.0
2013-12-30 14:40:00,53.36,53.36,53.35,53.36,3400.0,43.9307,43.9307,43.9224,43.9307,3400.0
2013-12-30 14:45:00,53.36,53.37,53.35,53.37,9700.0,43.9307,43.9389,43.9224,43.9389,9700.0
2013-12-30 14:50:00,53.37,53.37,53.35,53.37,5800.0,43.9389,43.9389,43.9224,43.9389,5800.0
2013-12-30 14:55:00,53.36,53.38,53.36,53.38,7900.0,43.9307,43.9471,43.9307,43.9471,7900.0
2013-12-30 15:00:00,53.38,53.38,53.36,53.37,8100.0,43.9471,43.9471,43.9307,43.9389,8100.0
2013-12-30 15:05:00,53.36,53.37,53.33,53.33,5900.0,43.9307,43.9389,43.906,43.906,5900.0
2013-12-30 15:10:00,53.33,53.34,53.33,53.34,8400.0,43.906,43.9142,43.906,43.9142,8400.0
2013-12-30 15:15:00,53.33,53.34,53.33,53.33,6800.0,43.906,43.9142,43.906,43.906,6800.0
2013-12-30 15:20:00,53.33,53.33,53.31,53.31,10700.0,43.906,43.906,43.8895,43.8895,10700.0
2013-12-30 15:25:00,53.32,53.32,53.3,53.31,10200.0,43.8977,43.8977,43.8813,43.8895,10200.0
2013-12-30 15:30:00,53.31,53.31,53.28,53.28,7300.0,43.8895,43.8895,43.8648,43.8648,7300.0
2013-12-30 15:35:00,53.29,53.29,53.25,53.25,17100.0,43.873,43.873,43.8401,43.8401,17100.0
2013-12-30 15:40:00,53.25,53.26,53.25,53.25,9600.0,43.8401,43.8483,43.8401,43.8401,9600.0
2013-12-30 15:45:00,53.26,53.31,53.26,53.29,33500.0,43.8483,43.8895,43.8483,43.873,33500.0
2013-12-30 15:50:00,53.3,53.31,53.26,53.28,22100.0,43.8813,43.8895,43.8483,43.8648,22100.0
2013-12-30 15:55:00,53.27,53.3,53.26,53.3,38500.0,43.8566,43.8813,43.8483,43.8813,38500.0
2013-12-31 09:30:00,53.36,53.62,53.36,53.4,17500.0,43.9307,44.1447,43.9307,43.9636,17500.0
2013-12-31 09:35:00,53.41,53.45,53.4,53.45,8200.0,43.9718,44.0048,43.9636,44.0048,8200.0
2013-12-31 09:40:00,53.43,53.44,53.4,53.4,3600.0,43.9883,43.9965,43.9636,43.9636,3600.0
2013-12-31 09:45:00,53.4,53.47,53.36,53.38,6100.0,43.9636,44.0212,43.9307,43.9471,6100.0
2013-12-31 09:50:00,53.37,53.56,53.37,53.56,4300.0,43.9389,44.0953,43.9389,44.0953,4300.0
2013-12-31 09:55:00,53.54,53.59,53.48,53.52,10200.0,44.0788,44.12,44.0295,44.0624,10200.0
2013-12-31 10:00:00,53.51,53.58,53.51,53.52,11100.0,44.0541,44.1118,44.0541,44.0624,11100.0
2013-12-31 10:05:00,53.51,53.51,53.4,53.42,4600.0,44.0541,44.0541,43.9636,43.9801,4600.0
2013-12-31 10:10:00,53.44,53.45,53.39,53.44,4000.0,43.9965,44.0048,43.9554,43.9965,4000.0
2013-12-31 10:15:00,53.43,53.43,53.37,53.41,5000.0,43.9883,43.9883,43.9389,43.9718,5000.0
2013-12-31 10:20:00,53.4,53.42,53.4,53.4,5600.0,43.9636,43.9801,43.9636,43.9636,5600.0
2013-12-31 10:25:00,53.4,53.44,53.4,53.44,3800.0,43.9636,43.9965,43.9636,43.9965,3800.0
2013-12-31 10:30:00,53.42,53.44,53.41,53.42,5400.0,43.9801,43.9965,43.9718,43.9801,5400.0
2013-12-31 10:35:00,53.43,53.45,53.4,53.45,6000.0,43.9883,44.0048,43.9636,44.0048,6000.0
2013-12-31 10:40:00,53.43,53.48,53.43,53.48,4400.0,43.9883,44.0295,43.9883,44.0295,4400.0
2013-12-31 10:45:00,53.48,53.51,53.46,53.47,5700.0,44.0295,44.0541,44.013,44.0212,5700.0
2013-12-31 10:50:00,53.46,53.5,53.46,53.5,1700.0,44.013,44.0459,44.013,44.0459,1700.0
2013-12-31 10:55:00,53.51,53.51,53.47,53.49,4400.0,44.0541,44.0541,44.0212,44.0377,4400.0
2013-12-31 11:00:00,53.5,53.57,53.5,53.54,6700.0,44.0459,44.1035,44.0459,44.0788,6700.0
2013-12-31 11:05:00,53.56,53.57,53.55,53.57,1500.0,44.0953,44.1035,44.0871,44.1035,1500.0
2013-12-31 11:10:00,53.57,53.62,53.57,53.61,6200.0,44.1035,44.1447,44.1035,44.1365,6200.0
2013-12-31 11:15:00,53.6,53.63,53.6,53.63,4600.0,44.1282,44.1529,44.1282,44.1529,4600.0
2013-12-31 11:20:00,53.61,53.62,53.58,53.58,3500.0,44.1365,44.1447,44.1118,44.1118,3500.0
2013-12-31 11:25:00,53.59,53.62,53.59,53.62,5300.0,44.12,44.1447,44.12,44.1447,5300.0
2013-12-31 11:30:00,53.62,53.62,53.6,53.61,2600.0,44.1447,44.1447,44.1282,44.1365,2600.0
2013-12-31 11:35:00,53.6,53.62,53.6,53.6,4500.0,44.1282,44.1447,44.1282,44.1282,4500.0
2013-12-31 11:40:00,53.6,53.64,53.6,53.61,19000.0,44.1282,44.1612,44.1282,44.1365,19000.0
2013-12-31 11:45:00,53.6,53.6,53.58,53.59,6700.0,44.1282,44.1282,44.1118,44.12,6700.0
2013-12-31 11:50:00,53.58,53.59,53.56,53.56,4100.0,44.1118,44.12,44.0953,44.0953,4100.0
2013-12-31 11:55:00,53.57,53.58,53.56,53.58,3800.0,44.1035,44.1118,44.0953,44.1118,3800.0
2013-12-31 12:00:00,53.59,53.61,53.59,53.6,4700.0,44.12,44.1365,44.12,44.1282,4700.0
2013-12-31 12:05:00,53.6,53.6,53.56,53.56,4900.0,44.1282,44.1282,44.0953,44.0953,4900.0
2013-12-31 12:10:00,53.55,53.55,53.53,53.55,3100.0,44.0871,44.0871,44.0706,44.0871,3100.0
2013-12-31 12:15:00,53.55,53.55,53.52,53.52,2400.0,44.0871,44.0871,44.0624,44.0624,2400.0
2013-12-31 12:20:00,53.54,53.54,53.5,53.52,1800.0,44.0788,44.0788,44.0459,44.0624,1800.0
2013-12-31 12:25:00,53.53,53.53,53.53,53.53,1100.0,44.0706,44.0706,44.0706,44.0706,1100.0
2013-12-31 12:30:00,53.53,53.55,53.53,53.54,7200.0,44.0706,44.0871,44.0706,44.0788,7200.0
2013-12-31 12:35:00,53.53,53.54,53.5,53.53,64000.0,44.0706,44.0788,44.0459,44.0706,64000.0
2013-12-31 12:40:00,53.53,53.54,53.52,53.53,15000.0,44.0706,44.0788,44.0624,44.0706,15000.0
2013-12-31 12:45:00,53.54,53.57,53.54,53.57,8600.0,44.0788,44.1035,44.0788,44.1035,8600.0
2013-12-31 12:50:00,53.58,53.63,53.57,53.63,15500.0,44.1118,44.1529,44.1035,44.1529,15500.0
2013-12-31 12:55:00,53.62,53.64,53.62,53.64,5300.0,44.1447,44.1612,44.1447,44.1612,5300.0
2013-12-31 13:00:00,53.65,53.65,53.62,53.63,2800.0,44.1694,44.1694,44.1447,44.1529,2800.0
2013-12-31 13:05:00,53.63,53.63,53.6,53.6,3400.0,44.1529,44.1529,44.1282,44.1282,3400.0
2013-12-31 13:10:00,53.6,53.61,53.6,53.61,2600.0,44.1282,44.1365,44.1282,44.1365,2600.0
2013-12-31 13:15:00,53.62,53.63,53.61,53.62,5700.0,44.1447,44.1529,44.1365,44.1447,5700.0
2013-12-31 13:20:00,53.61,53.62,53.61,53.62,6700.0,44.1365,44.1447,44.1365,44.1447,6700.0
2013-12-31 13:25:00,53.63,53.63,53.62,53.63,5600.0,44.1529,44.1529,44.1447,44.1529,5600.0
2013-12-31 13:30:00,53.63,53.63,53.61,53.61,8800.0,44.1529,44.1529,44.1365,44.1365,8800.0
2013-12-31 13:35:00,53.61,53.63,53.61,53.63,6300.0,44.1365,44.1529,44.1365,44.1529,6300.0
2013-12-31 13:40:00,53.62,53.63,53.61,53.63,4800.0,44.1447,44.1529,44.1365,44.1529,4800.0
2013-12-31 13:45:00,53.63,53.64,53.62,53.62,4100.0,44.1529,44.1612,44.1447,44.1447,4100.0
2013-12-31 13:50:00,53.62,53.65,53.62,53.65,4900.0,44.1447,44.1694,44.1447,44.1694,4900.0
2013-12-31 13:55:00,53.65,53.65,53.62,53.63,3700.0,44.1694,44.1694,44.1447,44.1529,3700.0
2013-12-31 14:00:00,53.63,53.64,53.63,53.64,5300.0,44.1529,44.1612,44.1529,44.1612,5300.0
2013-12-31 14:05:00,53.64,53.66,53.63,53.64,5600.0,44.1612,44.1776,44.1529,44.1612,5600.0
2013-12-31 14:10:00,53.63,53.65,53.63,53.65,4600.0,44.1529,44.1694,44.1529,44.1694,4600.0
2013-12-31 14:15:00,53.65,53.68,53.65,53.67,12300.0,44.1694,44.1941,44.1694,44.1859,12300.0
2013-12-31 14:20:00,53.67,53.67,53.64,53.64,4800.0,44.1859,44.1859,44.1612,44.1612,4800.0
2013-12-31 14:25:00,53.64,53.64,53.6,53.61,7500.0,44.1612,44.1612,44.1282,44.1365,7500.0
2013-12-31 14:30:00,53.61,53.62,53.57,53.58,5500.0,44.1365,44.1447,44.1035,44.1118,5500.0
2013-12-31 14:35:00,53.58,53.58,53.54,53.54,2500.0,44.1118,44.1118,44.0788,44.0788,2500.0
2013-12-31 14:40:00,53.54,53.54,53.49,53.49,11200.0,44.0788,44.0788,44.0377,44.0377,11200.0
2013-12-31 14:45:00,53.49,53.5,53.48,53.48,4900.0,44.0377,44.0459,44.0295,44.0295,4900.0
2013-12-31 14:50:00,53.49,53.57,53.49,53.57,8900.0,44.0377,44.1035,44.0377,44.1035,8900.0
2013-12-31 14:55:00,53.57,53.58,53.55,53.58,9400.0,44.1035,44.1118,44.0871,44.1118,9400.0
2013-12-31 15:00:00,53.58,53.58,53.52,53.54,14000.0,44.1118,44.1118,44.0624,44.0788,14000.0
2013-12-31 15:05:00,53.54,53.55,53.53,53.54,13400.0,44.0788,44.0871,44.0706,44.0788,13400.0
2013-12-31 15:10:00,53.54,53.55,53.53,53.55,8400.0,44.0788,44.0871,44.0706,44.0871,8400.0
2013-12-31 15:15:00,53.55,53.57,53.54,53.57,10200.0,44.0871,44.1035,44.0788,44.1035,10200.0
2013-12-31 15:20:00,53.56,53.57,53.55,53.57,11000.0,44.0953,44.1035,44.0871,44.1035,11000.0
2013-12-31 15:25:00,53.56,53.57,53.55,53.55,4800.0,44.0953,44.1035,44.0871,44.0871,4800.0
2013-12-31 15:30:00,53.56,53.63,53.55,53.63,18800.0,44.0953,44.1529,44.0871,44.1529,18800.0
2013-12-31 15:35:00,53.64,53.65,53.62,53.64,20900.0,44.1612,44.1694,44.1447,44.1612,20900.0
2013-12-31 15:40:00,53.63,53.67,53.61,53.64,19000.0,44.1529,44.1859,44.1365,44.1612,19000.0
2013-12-31 15:45:00,53.65,53.73,53.65,53.69,26300.0,44.1694,44.2353,44.1694,44.2023,26300.0
2013-12-31 15:50:00,53.69,53.71,53.68,53.68,18400.0,44.2023,44.2188,44.1941,44.1941,18400.0
2013-12-31 15:55:00,53.69,53.71,53.62,53.67,64000.0,44.2023,44.2188,44.1447,44.1859,64000.0
2014-01-02 09:30:00,53.4,53.47,53.32,53.42,30700.0,43.9636,44.0212,43.8977,43.9801,30700.0
2014-01-02 09:35:00,53.43,53.48,53.39,53.4,41100.0,43.9883,44.0295,43.9554,43.9636,41100.0
2014-01-02 09:40:00,53.39,53.44,53.32,53.44,13000.0,43.9554,43.9965,43.8977,43.9965,13000.0
2014-01-02 09:45:00,53.43,53.55,53.43,53.5,10800.0,43.9883,44.0871,43.9883,44.0459,10800.0
2014-01-02 09:50:00,53.5,53.52,53.42,53.46,11800.0,44.0459,44.0624,43.9801,44.013,11800.0
2014-01-02 09:55:00,53.44,53.45,53.39,53.41,11900.0,43.9965,44.0048,43.9554,43.9718,11900.0
2014-01-02 10:00:00,53.4,53.44,53.38,53.43,50700.0,43.9636,43.9965,43.9471,43.9883,50700.0
2014-01-02 10:05:00,53.44,53.44,53.4,53.41,11400.0,43.9965,43.9965,43.9636,43.9718,11400.0
2014-01-02 10:10:00,53.42,53.44,53.39,53.4,11300.0,43.9801,43.9965,43.9554,43.9636,11300.0
2014-01-02 10:15:00,53.41,53.44,53.39,53.4,10300.0,43.9718,43.9965,43.9554,43.9636,10300.0
2014-01-02 10:20:00,53.38,53.4,53.37,53.38,8000.0,43.9471,43.9636,43.9389,43.9471,8000.0
2014-01-02 10:25:00,53.39,53.4,53.36,53.4,9900.0,43.9554,43.9636,43.9307,43.9636,9900.0
2014-01-02 10:30:00,53.4,53.4,53.31,53.32,16000.0,43.9636,43.9636,43.8895,43.8977,16000.0
2014-01-02 10:35:00,53.34,53.34,53.23,53.24,15600.0,43.9142,43.9142,43.8236,43.8319,15600.0
2014-01-02 10:40:00,53.26,53.29,53.21,53.21,12300.0,43.8483,43.873,43.8072,43.8072,12300.0
2014-01-02 10:45:00,53.21,53.21,53.14,53.15,7600.0,43.8072,43.8072,43.7495,43.7578,7600.0
2014-01-02 10:50:00,53.15,53.23,53.11,53.22,17400.0,43.7578,43.8236,43.7248,43.8154,17400.0
2014-01-02 10:55:00,53.22,53.26,53.22,53.25,4900.0,43.8154,43.8483,43.8154,43.8401,4900.0
2014-01-02 11:00:00,53.25,53.25,53.19,53.22,9300.0,43.8401,43.8401,43.7907,43.8154,9300.0
2014-01-02 11:05:00,53.21,53.3,53.21,53.26,8900.0,43.8072,43.8813,43.8072,43.8483,8900.0
2014-01-02 11:10:00,53.26,53.26,53.22,53.23,5800.0,43.8483,43.8483,43.8154,43.8236,5800.0
2014-01-02 11:15:00,53.23,53.27,53.23,53.27,5200.0,43.8236,43.8566,43.8236,43.8566,5200.0
2014-01-02 11:20:00,53.25,53.27,53.23,53.23,9100.0,43.8401,43.8566,43.8236,43.8236,9100.0
2014-01-02 11:25:00,53.22,53.23,53.21,53.23,5200.0,43.8154,43.8236,43.8072,43.8236,5200.0
2014-01-02 11:30:00,53.21,53.26,53.19,53.2,9200.0,43.8072,43.8483,43.7907,43.7989,9200.0
2014-01-02 11:35:00,53.2,53.24,53.2,53.22,7000.0,43.7989,43.8319,43.7989,43.8154,7000.0
2014-01-02 11:40:00,53.23,53.23,53.2,53.22,4800.0,43.8236,43.8236,43.7989,43.8154,4800.0
2014-01-02 11:45:00,53.22,53.25,53.19,53.19,27100.0,43.8154,43.8401,43.7907,43.7907,27100.0
2014-01-02 11:50:00,53.19,53.2,53.09,53.2,23300.0,43.7907,43.7989,43.7084,43.7989,23300.0
2014-01-02 11:55:00,53.19,53.2,53.15,53.2,9100.0,43.7907,43.7989,43.7578,43.7989,9100.0
2014-01-02 12:00:00,53.2,53.21,53.18,53.21,5200.0,43.7989,43.8072,43.7825,43.8072,5200.0
2014-01-02 12:05:00,53.2,53.25,53.19,53.21,19000.0,43.7989,43.8401,43.7907,43.8072,19000.0
2014-01-02 12:10:00,53.22,53.23,53.21,53.23,3000.0,43.8154,43.8236,43.8072,43.8236,3000.0
2014-01-02 12:15:00,53.23,53.23,53.14,53.16,9700.0,43.8236,43.8236,43.7495,43.766,9700.0
2014-01-02 12:20:00,53.14,53.14,53.12,53.14,5500.0,43.7495,43.7495,43.7331,43.7495,5500.0
2014-01-02 12:25:00,53.14,53.15,53.09,53.13,8300.0,43.7495,43.7578,43.7084,43.7413,8300.0
2014-01-02 12:30:00,53.11,53.13,53.02,53.06,7100.0,43.7248,43.7413,43.6507,43.6837,7100.0
2014-01-02 12:35:00,53.07,53.07,53.03,53.04,5100.0,43.6919,43.6919,43.659,43.6672,5100.0
2014-01-02 12:40:00,53.04,53.05,52.95,52.96,5500.0,43.6672,43.6754,43.5931,43.6013,5500.0
2014-01-02 12:45:00,52.96,52.96,52.95,52.95,3300.0,43.6013,43.6013,43.5931,43.5931,3300.0
2014-01-02 12:50:00,52.97,52.98,52.94,52.98,9900.0,43.6096,43.6178,43.5849,43.6178,9900.0
2014-01-02 12:55:00,53.0,53.01,52.96,53.01,6100.0,43.6343,43.6425,43.6013,43.6425,6100.0
2014-01-02 13:00:00,53.02,53.04,53.0,53.02,5700.0,43.6507,43.6672,43.6343,43.6507,5700.0
2014-01-02 13:05:00,53.01,53.03,52.97,52.97,6800.0,43.6425,43.659,43.6096,43.6096,6800.0
2014-01-02 13:10:00,52.98,52.98,52.93,52.94,3500.0,43.6178,43.6178,43.5766,43.5849,3500.0
2014-01-02 13:15:00,52.94,52.95,52.93,52.94,4800.0,43.5849,43.5931,43.5766,43.5849,4800.0
2014-01-02 13:20:00,52.93,53.03,52.91,52.96,11700.0,43.5766,43.659,43.5602,43.6013,11700.0
2014-01-02 13:25:00,52.96,52.99,52.93,52.99,2200.0,43.6013,43.626,43.5766,43.626,2200.0
2014-01-02 13:30:00,52.98,52.99,52.92,52.95,7400.0,43.6178,43.626,43.5684,43.5931,7400.0
2014-01-02 13:35:00,52.92,52.95,52.92,52.93,3200.0,43.5684,43.5931,43.5684,43.5766,3200.0
2014-01-02 13:40:00,52.93,52.93,52.88,52.88,5600.0,43.5766,43.5766,43.5355,43.5355,5600.0
2014-01-02 13:45:00,52.88,52.96,52.86,52.93,10100.0,43.5355,43.6013,43.519,43.5766,10100.0
2014-01-02 13:50:00,52.92,52.97,52.92,52.93,7200.0,43.5684,43.6096,43.5684,43.5766,7200.0
2014-01-02 13:55:00,52.91,52.93,52.9,52.93,7800.0,43.5602,43.5766,43.5519,43.5766,7800.0
2014-01-02 14:00:00,52.93,52.95,52.91,52.92,5600.0,43.5766,43.5931,43.5602,43.5684,5600.0
2014-01-02 14:05:00,52.93,52.98,52.93,52.96,7000.0,43.5766,43.6178,43.5766,43.6013,7000.0
2014-01-02 14:10:00,52.95,52.99,52.93,52.93,10900.0,43.5931,43.626,43.5766,43.5766,10900.0
2014-01-02 14:15:00,52.93,52.94,52.82,52.83,6000.0,43.5766,43.5849,43.4861,43.4943,6000.0
2014-01-02 14:20:00,52.82,52.86,52.79,52.85,9400.0,43.4861,43.519,43.4614,43.5108,9400.0
2014-01-02 14:25:00,52.85,52.87,52.83,52.83,7500.0,43.5108,43.5272,43.4943,43.4943,7500.0
2014-01-02 14:30:00,52.83,52.86,52.83,52.85,5300.0,43.4943,43.519,43.4943,43.5108,5300.0
2014-01-02 14:35:00,52.84,52.91,52.84,52.91,5800.0,43.5025,43.5602,43.5025,43.5602,5800.0
2014-01-02 14:40:00,52.9,52.93,52.88,52.89,12800.0,43.5519,43.5766,43.5355,43.5437,12800.0
2014-01-02 14:45:00,52.9,52.98,52.87,52.97,13200.0,43.5519,43.6178,43.5272,43.6096,13200.0
2014-01-02 14:50:00,52.98,53.0,52.96,53.0,14300.0,43.6178,43.6343,43.6013,43.6343,14300.0
2014-01-02 14:55:00,52.99,53.0,52.97,52.98,18300.0,43.626,43.6343,43.6096,43.6178,18300.0
2014-01-02 15:00:00,52.98,53.02,52.97,52.98,14200.0,43.6178,43.6507,43.6096,43.6178,14200.0
2014-01-02 15:05:00,52.99,53.05,52.99,53.02,11600.0,43.626,43.6754,43.626,43.6507,11600.0
2014-01-02 15:10:00,53.03,53.08,53.03,53.06,9600.0,43.659,43.7001,43.659,43.6837,9600.0
2014-01-02 15:15:00,53.05,53.17,53.04,53.14,29800.0,43.6754,43.7742,43.6672,43.7495,29800.0
2014-01-02 15:20:00,53.14,53.15,53.13,53.13,24300.0,43.7495,43.7578,43.7413,43.7413,24300.0
2014-01-02 15:25:00,53.13,53.17,53.13,53.13,23600.0,43.7413,43.7742,43.7413,43.7413,23600.0
2014-01-02 15:30:00,53.13,53.14,53.07,53.09,42600.0,43.7413,43.7495,43.6919,43.7084,42600.0
2014-01-02 15:35:00,53.09,53.12,53.06,53.06,21300.0,43.7084,43.7331,43.6837,43.6837,21300.0
2014-01-02 15:40:00,53.07,53.07,53.03,53.05,18200.0,43.6919,43.6919,43.659,43.6754,18200.0
2014-01-02 15:45:00,53.05,53.08,53.02,53.06,40000.0,43.6754,43.7001,43.6507,43.6837,40000.0
2014-01-02 15:50:00,53.06,53.07,53.01,53.03,25500.0,43.6837,43.6919,43.6425,43.659,25500.0
2014-01-02 15:55:00,53.03,53.05,53.0,53.01,69900.0,43.659,43.6754,43.6343,43.6425,69900.0
2014-01-03 09:30:00,53.01,53.2,52.87,53.02,14100.0,43.6425,43.7989,43.5272,43.6507,14100.0
2014-01-03 09:35:00,53.02,53.22,53.02,53.15,8300.0,43.6507,43.8154,43.6507,43.7578,8300.0
2014-01-03 09:40:00,53.16,53.36,53.16,53.35,53200.0,43.766,43.9307,43.766,43.9224,53200.0
2014-01-03 09:45:00,53.35,53.47,53.26,53.43,57100.0,43.9224,44.0212,43.8483,43.9883,57100.0
2014-01-03 09:50:00,53.44,53.48,53.4,53.44,9900.0,43.9965,44.0295,43.9636,43.9965,9900.0
2014-01-03 09:55:00,53.4,53.51,53.39,53.47,5400.0,43.9636,44.0541,43.9554,44.0212,5400.0
2014-01-03 10:00:00,53.49,53.57,53.42,53.42,17300.0,44.0377,44.1035,43.9801,43.9801,17300.0
2014-01-03 10:05:00,53.42,53.47,53.36,53.45,6900.0,43.9801,44.0212,43.9307,44.0048,6900.0
2014-01-03 10:10:00,53.45,53.47,53.41,53.46,4400.0,44.0048,44.0212,43.9718,44.013,4400.0
2014-01-03 10:15:00,53.46,53.5,53.42,53.42,5300.0,44.013,44.0459,43.9801,43.9801,5300.0
2014-01-03 10:20:00,53.42,53.43,53.39,53.41,3300.0,43.9801,43.9883,43.9554,43.9718,3300.0
2014-01-03 10:25:00,53.4,53.44,53.39,53.39,3500.0,43.9636,43.9965,43.9554,43.9554,3500.0
2014-01-03 10:30:00,53.4,53.4,53.37,53.4,8100.0,43.9636,43.9636,43.9389,43.9636,8100.0
2014-01-03 10:35:00,53.4,53.46,53.4,53.43,4400.0,43.9636,44.013,43.9636,43.9883,4400.0
2014-01-03 10:40:00,53.44,53.51,53.44,53.51,7800.0,43.9965,44.0541,43.9965,44.0541,7800.0
2014-01-03 10:45:00,53.5,53.5,53.41,53.42,7500.0,44.0459,44.0459,43.9718,43.9801,7500.0
2014-01-03 10:50:00,53.4,53.45,53.37,53.39,11300.0,43.9636,44.0048,43.9389,43.9554,11300.0
2014-01-03 10:55:00,53.4,53.48,53.39,53.44,10400.0,43.9636,44.0295,43.9554,43.9965,10400.0
2014-01-03 11:00:00,53.42,53.51,53.42,53.48,6200.0,43.9801,44.0541,43.9801,44.0295,6200.0
2014-01-03 11:05:00,53.48,53.62,53.45,53.62,11500.0,44.0295,44.1447,44.0048,44.1447,11500.0
2014-01-03 11:10:00,53.61,53.61,53.51,53.56,10800.0,44.1365,44.1365,44.0541,44.0953,10800.0
2014-01-03 11:15:00,53.56,53.57,53.43,53.45,6200.0,44.0953,44.1035,43.9883,44.0048,6200.0
2014-01-03 11:20:00,53.46,53.56,53.45,53.54,5500.0,44.013,44.0953,44.0048,44.0788,5500.0
2014-01-03 11:25:00,53.54,53.55,53.38,53.4,6000.0,44.0788,44.0871,43.9471,43.9636,6000.0
2014-01-03 11:30:00,53.38,53.41,53.35,53.38,9200.0,43.9471,43.9718,43.9224,43.9471,9200.0
2014-01-03 11:35:00,53.36,53.46,53.35,53.41,15500.0,43.9307,44.013,43.9224,43.9718,15500.0
2014-01-03 11:40:00,53.43,53.43,53.37,53.39,7100.0,43.9883,43.9883,43.9389,43.9554,7100.0
2014-01-03 11:45:00,53.38,53.41,53.37,53.38,7200.0,43.9471,43.9718,43.9389,43.9471,7200.0
2014-01-03 11:50:00,53.38,53.41,53.36,53.38,28700.0,43.9471,43.9718,43.9307,43.9471,28700.0
2014-01-03 11:55:00,53.39,53.39,53.32,53.35,11800.0,43.9554,43.9554,43.8977,43.9224,11800.0
2014-01-03 12:00:00,53.35,53.36,53.34,53.35,17300.0,43.9224,43.9307,43.9142,43.9224,17300.0
2014-01-03 12:05:00,53.35,53.36,53.29,53.35,18300.0,43.9224,43.9307,43.873,43.9224,18300.0
2014-01-03 12:10:00,53.34,53.36,53.3,53.31,17400.0,43.9142,43.9307,43.8813,43.8895,17400.0
2014-01-03 12:15:00,53.3,53.3,53.25,53.25,6800.0,43.8813,43.8813,43.8401,43.8401,6800.0
2014-01-03 12:20:00,53.26,53.32,53.25,53.32,6400.0,43.8483,43.8977,43.8401,43.8977,6400.0
2014-01-03 12:25:00,53.32,53.34,53.32,53.34,10000.0,43.8977,43.9142,43.8977,43.9142,10000.0
2014-01-03 12:30:00,53.33,53.35,53.33,53.33,3400.0,43.906,43.9224,43.906,43.906,3400.0
2014-01-03 12:35:00,53.33,53.36,53.33,53.34,11900.0,43.906,43.9307,43.906,43.9142,11900.0
2014-01-03 12:40:00,53.33,53.34,53.32,53.32,1100.0,43.906,43.9142,43.8977,43.8977,1100.0
2014-01-03 12:45:00,53.32,53.33,53.31,53.33,8200.0,43.8977,43.906,43.8895,43.906,8200.0
2014-01-03 12:50:00,53.33,53.36,53.33,53.35,2200.0,43.906,43.9307,43.906,43.9224,2200.0
2014-01-03 12:55:00,53.34,53.36,53.32,53.32,6600.0,43.9142,43.9307,43.8977,43.8977,6600.0
2014-01-03 13:00:00,53.31,53.35,53.31,53.34,10600.0,43.8895,43.9224,43.8895,43.9142,10600.0
2014-01-03 13:05:00,53.34,53.34,53.3,53.33,2400.0,43.9142,43.9142,43.8813,43.906,2400.0
2014-01-03 13:10:00,53.32,53.32,53.28,53.28,4600.0,43.8977,43.8977,43.8648,43.8648,4600.0
2014-01-03 13:15:00,53.28,53.31,53.27,53.31,4000.0,43.8648,43.8895,43.8566,43.8895,4000.0
2014-01-03 13:20:00,53.32,53.34,53.3,53.3,6100.0,43.8977,43.9142,43.8813,43.8813,6100.0
2014-01-03 13:25:00,53.31,53.31,53.28,53.28,4100.0,43.8895,43.8895,43.8648,43.8648,4100.0
2014-01-03 13:30:00,53.28,53.28,53.22,53.27,6400.0,43.8648,43.8648,43.8154,43.8566,6400.0
2014-01-03 13:35:00,53.26,53.3,53.26,53.3,9200.0,43.8483,43.8813,43.8483,43.8813,9200.0
2014-01-03 13:40:00,53.3,53.36,53.27,53.29,41600.0,43.8813,43.9307,43.8566,43.873,41600.0
2014-01-03 13:45:00,53.3,53.3,53.25,53.25,5500.0,43.8813,43.8813,43.8401,43.8401,5500.0
2014-01-03 13:50:00,53.26,53.26,53.12,53.13,31100.0,43.8483,43.8483,43.7331,43.7413,31100.0
2014-01-03 13:55:00,53.13,53.13,53.08,53.09,8600.0,43.7413,43.7413,43.7001,43.7084,8600.0
2014-01-03 14:00:00,53.09,53.09,53.05,53.06,37200.0,43.7084,43.7084,43.6754,43.6837,37200.0
2014-01-03 14:05:00,53.07,53.09,53.0,53.01,19100.0,43.6919,43.7084,43.6343,43.6425,19100.0
2014-01-03 14:10:00,53.0,53.06,52.98,53.06,20100.0,43.6343,43.6837,43.6178,43.6837,20100.0
2014-01-03 14:15:00,53.06,53.11,53.06,53.11,4600.0,43.6837,43.7248,43.6837,43.7248,4600.0
2014-01-03 14:20:00,53.14,53.19,53.12,53.16,8000.0,43.7495,43.7907,43.7331,43.766,8000.0
2014-01-03 14:25:00,53.16,53.16,53.13,53.13,7600.0,43.766,43.766,43.7413,43.7413,7600.0
2014-01-03 14:30:00,53.14,53.16,53.13,53.14,5500.0,43.7495,43.766,43.7413,43.7495,5500.0
2014-01-03 14:35:00,53.13,53.16,53.13,53.16,6100.0,43.7413,43.766,43.7413,43.766,6100.0
2014-01-03 14:40:00,53.17,53.17,53.14,53.15,10200.0,43.7742,43.7742,43.7495,43.7578,10200.0
2014-01-03 14:45:00,53.15,53.21,53.15,53.2,10000.0,43.7578,43.8072,43.7578,43.7989,10000.0
2014-01-03 14:50:00,53.2,53.26,53.19,53.26,8800.0,43.7989,43.8483,43.7907,43.8483,8800.0
2014-01-03 14:55:00,53.28,53.32,53.28,53.29,11200.0,43.8648,43.8977,43.8648,43.873,11200.0
2014-01-03 15:00:00,53.3,53.3,53.26,53.27,5000.0,43.8813,43.8813,43.8483,43.8566,5000.0
2014-01-03 15:05:00,53.27,53.28,53.21,53.24,11000.0,43.8566,43.8648,43.8072,43.8319,11000.0
2014-01-03 15:10:00,53.25,53.33,53.25,53.3,16200.0,43.8401,43.906,43.8401,43.8813,16200.0
2014-01-03 15:15:00,53.3,53.32,53.29,53.32,10400.0,43.8813,43.8977,43.873,43.8977,10400.0
2014-01-03 15:20:00,53.32,53.32,53.27,53.3,12400.0,43.8977,43.8977,43.8566,43.8813,12400.0
2014-01-03 15:25:00,53.29,53.29,53.24,53.27,15600.0,43.873,43.873,43.8319,43.8566,15600.0
2014-01-03 15:30:00,53.27,53.3,53.24,53.3,17700.0,43.8566,43.8813,43.8319,43.8813,17700.0
2014-01-03 15:35:00,53.29,53.3,53.27,53.27,13100.0,43.873,43.8813,43.8566,43.8566,13100.0
2014-01-03 15:40:00,53.27,53.27,53.24,53.25,23700.0,43.8566,43.8566,43.8319,43.8401,23700.0
2014-01-03 15:45:00,53.25,53.26,53.22,53.24,38600.0,43.8401,43.8483,43.8154,43.8319,38600.0
2014-01-03 15:50:00,53.24,53.24,53.16,53.16,35100.0,43.8319,43.8319,43.766,43.766,35100.0
2014-01-03 15:55:00,53.17,53.2,53.13,53.14,72400.0,43.7742,43.7989,43.7413,43.7495,72400.0
2014-01-06 09:30:00,53.23,53.43,53.17,53.27,20200.0,43.8236,43.9883,43.7742,43.8566,20200.0
2014-01-06 09:35:00,53.27,53.31,53.21,53.29,7000.0,43.8566,43.8895,43.8072,43.873,7000.0
2014-01-06 09:40:00,53.22,53.24,53.03,53.08,14300.0,43.8154,43.8319,43.659,43.7001,14300.0
2014-01-06 09:45:00,53.1,53.16,53.05,53.1,3600.0,43.7166,43.766,43.6754,43.7166,3600.0
2014-01-06 09:50:00,53.1,53.12,53.02,53.05,5100.0,43.7166,43.7331,43.6507,43.6754,5100.0
2014-01-06 09:55:00,53.04,53.16,53.04,53.15,7000.0,43.6672,43.766,43.6672,43.7578,7000.0
2014-01-06 10:00:00,53.15,53.15,53.0,53.09,22400.0,43.7578,43.7578,43.6343,43.7084,22400.0
2014-01-06 10:05:00,53.1,53.14,53.06,53.12,8500.0,43.7166,43.7495,43.6837,43.7331,8500.0
2014-01-06 10:10:00,53.12,53.19,53.08,53.16,5200.0,43.7331,43.7907,43.7001,43.766,5200.0
2014-01-06 10:15:00,53.16,53.2,53.09,53.18,3700.0,43.766,43.7989,43.7084,43.7825,3700.0
2014-01-06 10:20:00,53.18,53.18,53.14,53.17,7800.0,43.7825,43.7825,43.7495,43.7742,7800.0
2014-01-06 10:25:00,53.15,53.15,53.04,53.11,5500.0,43.7578,43.7578,43.6672,43.7248,5500.0
2014-01-06 10:30:00,53.09,53.11,53.07,53.08,3200.0,43.7084,43.7248,43.6919,43.7001,3200.0
2014-01-06 10:35:00,53.08,53.09,53.06,53.06,7900.0,43.7001,43.7084,43.6837,43.6837,7900.0
2014-01-06 10:40:00,53.08,53.08,53.02,53.03,8700.0,43.7001,43.7001,43.6507,43.659,8700.0
2014-01-06 10:45:00,53.04,53.08,53.01,53.05,6600.0,43.6672,43.7001,43.6425,43.6754,6600.0
2014-01-06 10:50:00,53.05,53.12,53.05,53.11,3100.0,43.6754,43.7331,43.6754,43.7248,3100.0
2014-01-06 10:55:00,53.11,53.11,52.96,52.98,17200.0,43.7248,43.7248,43.6013,43.6178,17200.0
2014-01-06 11:00:00,52.96,53.04,52.94,53.03,7200.0,43.6013,43.6672,43.5849,43.659,7200.0
2014-01-06 11:05:00,53.02,53.03,52.95,53.0,7000.0,43.6507,43.659,43.5931,43.6343,7000.0
2014-01-06 11:10:00,53.0,53.0,52.94,52.95,9700.0,43.6343,43.6343,43.5849,43.5931,9700.0
2014-01-06 11:15:00,52.96,52.96,52.84,52.9,9700.0,43.6013,43.6013,43.5025,43.5519,9700.0
2014-01-06 11:20:00,52.92,52.93,52.87,52.87,5800.0,43.5684,43.5766,43.5272,43.5272,5800.0
2014-01-06 11:25:00,52.87,52.89,52.83,52.86,9500.0,43.5272,43.5437,43.4943,43.519,9500.0
2014-01-06 11:30:00,52.88,52.89,52.86,52.89,4400.0,43.5355,43.5437,43.519,43.5437,4400.0
2014-01-06 11:35:00,52.89,52.89,52.81,52.85,9600.0,43.5437,43.5437,43.4778,43.5108,9600.0
2014-01-06 11:40:00,52.88,52.91,52.85,52.85,5800.0,43.5355,43.5602,43.5108,43.5108,5800.0
2014-01-06 11:45:00,52.85,52.85,52.8,52.84,5800.0,43.5108,43.5108,43.4696,43.5025,5800.0
2014-01-06 11:50:00,52.86,52.88,52.85,52.87,3900.0,43.519,43.5355,43.5108,43.5272,3900.0
2014-01-06 11:55:00,52.86,52.88,52.86,52.87,4800.0,43.519,43.5355,43.519,43.5272,4800.0
2014-01-06 12:00:00,52.86,52.86,52.81,52.81,3000.0,43.519,43.519,43.4778,43.4778,3000.0
2014-01-06 12:05:00,52.82,52.87,52.82,52.85,7300.0,43.4861,43.5272,43.4861,43.5108,7300.0
2014-01-06 12:10:00,52.84,52.89,52.84,52.87,10000.0,43.5025,43.5437,43.5025,43.5272,10000.0
2014-01-06 12:15:00,52.87,52.89,52.86,52.89,5900.0,43.5272,43.5437,43.519,43.5437,5900.0
2014-01-06 12:20:00,52.89,52.91,52.87,52.88,9200.0,43.5437,43.5602,43.5272,43.5355,9200.0
2014-01-06 12:25:00,52.88,52.9,52.86,52.86,4200.0,43.5355,43.5519,43.519,43.519,4200.0
2014-01-06 12:30:00,52.86,52.89,52.83,52.89,11800.0,43.519,43.5437,43.4943,43.5437,11800.0
2014-01-06 12:35:00,52.89,52.91,52.87,52.88,8400.0,43.5437,43.5602,43.5272,43.5355,8400.0
2014-01-06 12:40:00,52.88,52.92,52.86,52.9,8100.0,43.5355,43.5684,43.519,43.5519,8100.0
2014-01-06 12:45:00,52.9,52.9,52.84,52.87,5100.0,43.5519,43.5519,43.5025,43.5272,5100.0
2014-01-06 12:50:00,52.87,52.93,52.85,52.93,6800.0,43.5272,43.5766,43.5108,43.5766,6800.0
2014-01-06 12:55:00,52.93,52.95,52.91,52.91,6500.0,43.5766,43.5931,43.5602,43.5602,6500.0
2014-01-06 13:00:00,52.92,52.93,52.85,52.86,7200.0,43.5684,43.5766,43.5108,43.519,7200.0
2014-01-06 13:05:00,52.86,52.89,52.86,52.87,3800.0,43.519,43.5437,43.519,43.5272,3800.0
2014-01-06 13:10:00,52.85,52.86,52.8,52.82,7900.0,43.5108,43.519,43.4696,43.4861,7900.0
2014-01-06 13:15:00,52.82,52.88,52.78,52.88,5600.0,43.4861,43.5355,43.4531,43.5355,5600.0
2014-01-06 13:20:00,52.86,52.89,52.8,52.82,5200.0,43.519,43.5437,43.4696,43.4861,5200.0
2014-01-06 13:25:00,52.82,52.83,52.81,52.82,4400.0,43.4861,43.4943,43.4778,43.4861,4400.0
2014-01-06 13:30:00,52.81,52.86,52.8,52.82,16400.0,43.4778,43.519,43.4696,43.4861,16400.0
2014-01-06 13:35:00,52.81,52.88,52.81,52.88,4500.0,43.4778,43.5355,43.4778,43.5355,4500.0
2014-01-06 13:40:00,52.87,52.91,52.87,52.89,6500.0,43.5272,43.5602,43.5272,43.5437,6500.0
2014-01-06 13:45:00,52.9,52.91,52.89,52.91,7600.0,43.5519,43.5602,43.5437,43.5602,7600.0
2014-01-06 13:50:00,52.92,53.03,52.92,52.97,22300.0,43.5684,43.659,43.5684,43.6096,22300.0
2014-01-06 13:55:00,52.96,53.03,52.96,53.03,24200.0,43.6013,43.659,43.6013,43.659,24200.0
2014-01-06 14:00:00,53.03,53.07,53.01,53.02,20500.0,43.659,43.6919,43.6425,43.6507,20500.0
2014-01-06 14:05:00,53.01,53.01,52.99,53.0,6100.0,43.6425,43.6425,43.626,43.6343,6100.0
2014-01-06 14:10:00,53.01,53.05,52.97,52.98,12200.0,43.6425,43.6754,43.6096,43.6178,12200.0
2014-01-06 14:15:00,52.98,52.99,52.95,52.96,4900.0,43.6178,43.626,43.5931,43.6013,4900.0
2014-01-06 14:20:00,52.97,53.01,52.96,53.0,12300.0,43.6096,43.6425,43.6013,43.6343,12300.0
2014-01-06 14:25:00,52.99,53.0,52.94,52.95,8500.0,43.626,43.6343,43.5849,43.5931,8500.0
2014-01-06 14:30:00,52.96,52.98,52.95,52.96,6400.0,43.6013,43.6178,43.5931,43.6013,6400.0
2014-01-06 14:35:00,52.98,53.0,52.97,52.99,4200.0,43.6178,43.6343,43.6096,43.626,4200.0
2014-01-06 14:40:00,53.0,53.01,52.98,52.98,9000.0,43.6343,43.6425,43.6178,43.6178,9000.0
2014-01-06 14:45:00,52.98,53.0,52.95,52.96,8500.0,43.6178,43.6343,43.5931,43.6013,8500.0
2014-01-06 14:50:00,52.98,53.0,52.96,52.97,4300.0,43.6178,43.6343,43.6013,43.6096,4300.0
2014-01-06 14:55:00,52.96,53.0,52.96,53.0,5700.0,43.6013,43.6343,43.6013,43.6343,5700.0
2014-01-06 15:00:00,53.0,53.01,52.92,52.92,12700.0,43.6343,43.6425,43.5684,43.5684,12700.0
2014-01-06 15:05:00,52.92,52.94,52.9,52.92,9300.0,43.5684,43.5849,43.5519,43.5684,9300.0
2014-01-06 15:10:00,52.92,52.99,52.91,52.98,16600.0,43.5684,43.626,43.5602,43.6178,16600.0
2014-01-06 15:15:00,52.97,52.97,52.95,52.95,12100.0,43.6096,43.6096,43.5931,43.5931,12100.0
2014-01-06 15:20:00,52.95,52.97,52.95,52.95,12300.0,43.5931,43.6096,43.5931,43.5931,12300.0
2014-01-06 15:25:00,52.96,52.96,52.89,52.91,14100.0,43.6013,43.6013,43.5437,43.5602,14100.0
2014-01-06 15:30:00,52.92,52.93,52.85,52.85,12000.0,43.5684,43.5766,43.5108,43.5108,12000.0
2014-01-06 15:35:00,52.83,52.88,52.83,52.86,10500.0,43.4943,43.5355,43.4943,43.519,10500.0
2014-01-06 15:40:00,52.87,52.89,52.84,52.87,15700.0,43.5272,43.5437,43.5025,43.5272,15700.0
2014-01-06 15:45:00,52.87,52.93,52.87,52.88,32100.0,43.5272,43.5766,43.5272,43.5355,32100.0
2014-01-06 15:50:00,52.88,52.94,52.88,52.92,23200.0,43.5355,43.5849,43.5355,43.5684,23200.0
2014-01-06 15:55:00,52.92,52.94,52.84,52.84,64700.0,43.5684,43.5849,43.5025,43.5025,64700.0
2014-01-07 09:30:00,52.91,53.12,52.85,52.88,23300.0,43.5602,43.7331,43.5108,43.5355,23300.0
2014-01-07 09:35:00,52.9,53.13,52.9,53.06,10000.0,43.5519,43.7413,43.5519,43.6837,10000.0
2014-01-07 09:40:00,53.04,53.04,52.9,52.95,7100.0,43.6672,43.6672,43.5519,43.5931,7100.0
2014-01-07 09:45:00,52.95,53.01,52.9,52.9,14000.0,43.5931,43.6425,43.5519,43.5519,14000.0
2014-01-07 09:50:00,52.93,52.94,52.81,52.84,7400.0,43.5766,43.5849,43.4778,43.5025,7400.0
2014-01-07 09:55:00,52.85,52.93,52.84,52.93,12400.0,43.5108,43.5766,43.5025,43.5766,12400.0
2014-01-07 10:00:00,52.93,52.99,52.92,52.92,60400.0,43.5766,43.626,43.5684,43.5684,60400.0
2014-01-07 10:05:00,52.92,52.96,52.91,52.95,6900.0,43.5684,43.6013,43.5602,43.5931,6900.0
2014-01-07 10:10:00,52.95,52.98,52.87,52.89,9400.0,43.5931,43.6178,43.5272,43.5437,9400.0
2014-01-07 10:15:00,52.9,52.9,52.79,52.9,11500.0,43.5519,43.5519,43.4614,43.5519,11500.0
2014-01-07 10:20:00,52.91,52.96,52.89,52.89,12300.0,43.5602,43.6013,43.5437,43.5437,12300.0
2014-01-07 10:25:00,52.9,52.93,52.83,52.88,6700.0,43.5519,43.5766,43.4943,43.5355,6700.0
2014-01-07 10:30:00,52.88,52.95,52.88,52.88,9300.0,43.5355,43.5931,43.5355,43.5355,9300.0
2014-01-07 10:35:00,52.89,52.93,52.88,52.9,7300.0,43.5437,43.5766,43.5355,43.5519,7300.0
2014-01-07 10:40:00,52.91,52.98,52.91,52.92,9800.0,43.5602,43.6178,43.5602,43.5684,9800.0
2014-01-07 10:45:00,52.95,52.98,52.91,52.92,10400.0,43.5931,43.6178,43.5602,43.5684,10400.0
2014-01-07 10:50:00,52.92,52.92,52.85,52.87,11500.0,43.5684,43.5684,43.5108,43.5272,11500.0
2014-01-07 10:55:00,52.89,52.9,52.85,52.87,11500.0,43.5437,43.5519,43.5108,43.5272,11500.0
2014-01-07 11:00:00,52.88,52.91,52.86,52.88,10300.0,43.5355,43.5602,43.519,43.5355,10300.0
2014-01-07 11:05:00,52.88,52.88,52.83,52.85,11200.0,43.5355,43.5355,43.4943,43.5108,11200.0
2014-01-07 11:10:00,52.84,52.96,52.84,52.96,9000.0,43.5025,43.6013,43.5025,43.6013,9000.0
2014-01-07 11:15:00,52.96,53.01,52.96,52.98,7600.0,43.6013,43.6425,43.6013,43.6178,7600.0
2014-01-07 11:20:00,52.99,53.04,52.97,53.0,9400.0,43.626,43.6672,43.6096,43.6343,9400.0
2014-01-07 11:25:00,53.02,53.03,52.99,52.99,7700.0,43.6507,43.659,43.626,43.626,7700.0
2014-01-07 11:30:00,53.0,53.04,52.99,53.02,6900.0,43.6343,43.6672,43.626,43.6507,6900.0
2014-01-07 11:35:00,53.02,53.04,52.96,52.97,8100.0,43.6507,43.6672,43.6013,43.6096,8100.0
2014-01-07 11:40:00,52.98,52.99,52.95,52.95,6900.0,43.6178,43.626,43.5931,43.5931,6900.0
2014-01-07 11:45:00,52.93,52.94,52.88,52.88,14400.0,43.5766,43.5849,43.5355,43.5355,14400.0
2014-01-07 11:50:00,52.89,52.9,52.82,52.82,7300.0,43.5437,43.5519,43.4861,43.4861,7300.0
2014-01-07 11:55:00,52.83,52.87,52.81,52.81,6200.0,43.4943,43.5272,43.4778,43.4778,6200.0
2014-01-07 12:00:00,52.81,52.83,52.8,52.83,7700.0,43.4778,43.4943,43.4696,43.4943,7700.0
2014-01-07 12:05:00,52.83,52.85,52.82,52.82,4600.0,43.4943,43.5108,43.4861,43.4861,4600.0
2014-01-07 12:10:00,52.82,52.85,52.81,52.85,6700.0,43.4861,43.5108,43.4778,43.5108,6700.0
2014-01-07 12:15:00,52.85,52.86,52.85,52.85,2600.0,43.5108,43.519,43.5108,43.5108,2600.0
2014-01-07 12:20:00,52.86,52.91,52.86,52.9,8000.0,43.519,43.5602,43.519,43.5519,8000.0
2014-01-07 12:25:00,52.89,52.94,52.88,52.92,8500.0,43.5437,43.5849,43.5355,43.5684,8500.0
2014-01-07 12:30:00,52.92,52.95,52.91,52.92,5300.0,43.5684,43.5931,43.5602,43.5684,5300.0
2014-01-07 12:35:00,52.91,52.91,52.87,52.87,4800.0,43.5602,43.5602,43.5272,43.5272,4800.0
2014-01-07 12:40:00,52.87,52.89,52.86,52.89,5200.0,43.5272,43.5437,43.519,43.5437,5200.0
2014-01-07 12:45:00,52.9,52.91,52.89,52.91,1800.0,43.5519,43.5602,43.5437,43.5602,1800.0
2014-01-07 12:50:00,52.9,52.9,52.89,52.89,4700.0,43.5519,43.5519,43.5437,43.5437,4700.0
2014-01-07 12:55:00,52.89,52.96,52.89,52.96,4400.0,43.5437,43.6013,43.5437,43.6013,4400.0
2014-01-07 13:00:00,52.95,52.96,52.93,52.95,5700.0,43.5931,43.6013,43.5766,43.5931,5700.0
2014-01-07 13:05:00,52.94,52.97,52.94,52.94,6200.0,43.5849,43.6096,43.5849,43.5849,6200.0
2014-01-07 13:10:00,52.94,52.95,52.92,52.93,8000.0,43.5849,43.5931,43.5684,43.5766,8000.0
2014-01-07 13:15:00,52.92,52.92,52.91,52.92,2800.0,43.5684,43.5684,43.5602,43.5684,2800.0
2014-01-07 13:20:00,52.92,52.96,52.92,52.94,12200.0,43.5684,43.6013,43.5684,43.5849,12200.0
2014-01-07 13:25:00,52.93,52.94,52.89,52.93,7000.0,43.5766,43.5849,43.5437,43.5766,7000.0
2014-01-07 13:30:00,52.93,52.95,52.92,52.93,7900.0,43.5766,43.5931,43.5684,43.5766,7900.0
2014-01-07 13:35:00,52.93,52.94,52.9,52.92,9900.0,43.5766,43.5849,43.5519,43.5684,9900.0
2014-01-07 13:40:00,52.93,52.95,52.9,52.92,8700.0,43.5766,43.5931,43.5519,43.5684,8700.0
2014-01-07 13:45:00,52.92,52.95,52.92,52.93,4300.0,43.5684,43.5931,43.5684,43.5766,4300.0
2014-01-07 13:50:00,52.94,52.95,52.88,52.88,11400.0,43.5849,43.5931,43.5355,43.5355,11400.0
2014-01-07 13:55:00,52.88,52.92,52.86,52.86,10000.0,43.5355,43.5684,43.519,43.519,10000.0
2014-01-07 14:00:00,52.86,52.87,52.81,52.81,6900.0,43.519,43.5272,43.4778,43.4778,6900.0
2014-01-07 14:05:00,52.81,52.84,52.79,52.8,9900.0,43.4778,43.5025,43.4614,43.4696,9900.0
2014-01-07 14:10:00,52.79,52.82,52.78,52.82,7200.0,43.4614,43.4861,43.4531,43.4861,7200.0
2014-01-07 14:15:00,52.8,52.84,52.79,52.83,8100.0,43.4696,43.5025,43.4614,43.4943,8100.0
2014-01-07 14:20:00,52.83,52.84,52.82,52.83,6400.0,43.4943,43.5025,43.4861,43.4943,6400.0
2014-01-07 14:25:00,52.84,52.91,52.84,52.89,9600.0,43.5025,43.5602,43.5025,43.5437,9600.0
2014-01-07 14:30:00,52.89,52.94,52.89,52.92,8000.0,43.5437,43.5849,43.5437,43.5684,8000.0
2014-01-07 14:35:00,52.92,52.96,52.9,52.95,9900.0,43.5684,43.6013,43.5519,43.5931,9900.0
2014-01-07 14:40:00,52.95,52.96,52.94,52.94,10300.0,43.5931,43.6013,43.5849,43.5849,10300.0
2014-01-07 14:45:00,52.93,52.94,52.9,52.91,9600.0,43.5766,43.5849,43.5519,43.5602,9600.0
2014-01-07 14:50:00,52.92,52.93,52.88,52.92,13200.0,43.5684,43.5766,43.5355,43.5684,13200.0
2014-01-07 14:55:00,52.93,52.94,52.93,52.94,6700.0,43.5766,43.5849,43.5766,43.5849,6700.0
2014-01-07 15:00:00,52.95,52.97,52.94,52.94,12000.0,43.5931,43.6096,43.5849,43.5849,12000.0
2014-01-07 15:05:00,52.94,52.95,52.93,52.94,10500.0,43.5849,43.5931,43.5766,43.5849,10500.0
2014-01-07 15:10:00,52.95,52.96,52.93,52.94,7000.0,43.5931,43.6013,43.5766,43.5849,7000.0
2014-01-07 15:15:00,52.93,52.97,52.93,52.96,12000.0,43.5766,43.6096,43.5766,43.6013,12000.0
2014-01-07 15:20:00,52.95,52.95,52.94,52.94,10800.0,43.5931,43.5931,43.5849,43.5849,10800.0
2014-01-07 15:25:00,52.95,52.96,52.93,52.94,10300.0,43.5931,43.6013,43.5766,43.5849,10300.0
2014-01-07 15:30:00,52.95,52.99,52.93,52.99,19200.0,43.5931,43.626,43.5766,43.626,19200.0
2014-01-07 15:35:00,52.99,53.0,52.92,52.96,21400.0,43.626,43.6343,43.5684,43.6013,21400.0
2014-01-07 15:40:00,52.97,53.04,52.97,52.98,31900.0,43.6096,43.6672,43.6096,43.6178,31900.0
2014-01-07 15:45:00,52.98,52.98,52.93,52.97,25800.0,43.6178,43.6178,43.5766,43.6096,25800.0
2014-01-07 15:50:00,52.98,53.01,52.93,52.93,37400.0,43.6178,43.6425,43.5766,43.5766,37400.0
2014-01-07 15:55:00,52.93,52.97,52.9,52.92,78100.0,43.5766,43.6096,43.5519,43.5684,78100.0
2014-01-08 09:30:00,53.02,53.05,52.84,52.9,23700.0,43.6507,43.6754,43.5025,43.5519,23700.0
2014-01-08 09:35:00,52.96,53.0,52.94,52.97,12200.0,43.6013,43.6343,43.5849,43.6096,12200.0
2014-01-08 09:40:00,52.97,53.08,52.97,53.08,315700.0,43.6096,43.7001,43.6096,43.7001,315700.0
2014-01-08 09:45:00,53.11,53.11,52.95,52.95,56200.0,43.7248,43.7248,43.5931,43.5931,56200.0
2014-01-08 09:50:00,52.98,52.99,52.93,52.95,23800.0,43.6178,43.626,43.5766,43.5931,23800.0
2014-01-08 09:55:00,52.96,52.98,52.88,52.94,13600.0,43.6013,43.6178,43.5355,43.5849,13600.0
2014-01-08 10:00:00,52.96,52.97,52.89,52.96,17700.0,43.6013,43.6096,43.5437,43.6013,17700.0
2014-01-08 10:05:00,52.96,53.0,52.9,52.96,17600.0,43.6013,43.6343,43.5519,43.6013,17600.0
2014-01-08 10:10:00,52.96,53.0,52.96,53.0,13300.0,43.6013,43.6343,43.6013,43.6343,13300.0
2014-01-08 10:15:00,53.01,53.09,52.96,53.08,10500.0,43.6425,43.7084,43.6013,43.7001,10500.0
2014-01-08 10:20:00,53.07,53.11,53.07,53.1,16900.0,43.6919,43.7248,43.6919,43.7166,16900.0
2014-01-08 10:25:00,53.09,53.11,53.07,53.1,12300.0,43.7084,43.7248,43.6919,43.7166,12300.0
2014-01-08 10:30:00,53.1,53.14,53.06,53.09,13500.0,43.7166,43.7495,43.6837,43.7084,13500.0
2014-01-08 10:35:00,53.1,53.11,53.07,53.09,11500.0,43.7166,43.7248,43.6919,43.7084,11500.0
2014-01-08 10:40:00,53.09,53.09,53.03,53.06,10000.0,43.7084,43.7084,43.659,43.6837,10000.0
2014-01-08 10:45:00,53.07,53.11,53.05,53.09,10300.0,43.6919,43.7248,43.6754,43.7084,10300.0
2014-01-08 10:50:00,53.09,53.13,53.06,53.09,12000.0,43.7084,43.7413,43.6837,43.7084,12000.0
2014-01-08 10:55:00,53.08,53.12,53.08,53.09,6500.0,43.7001,43.7331,43.7001,43.7084,6500.0
2014-01-08 11:00:00,53.1,53.1,53.08,53.08,7700.0,43.7166,43.7166,43.7001,43.7001,7700.0
2014-01-08 11:05:00,53.1,53.1,53.04,53.05,7000.0,43.7166,43.7166,43.6672,43.6754,7000.0
2014-01-08 11:10:00,53.05,53.09,53.05,53.08,6800.0,43.6754,43.7084,43.6754,43.7001,6800.0
2014-01-08 11:15:00,53.09,53.11,53.08,53.08,7900.0,43.7084,43.7248,43.7001,43.7001,7900.0
2014-01-08 11:20:00,53.07,53.11,53.07,53.09,7000.0,43.6919,43.7248,43.6919,43.7084,7000.0
2014-01-08 11:25:00,53.1,53.12,53.06,53.08,10800.0,43.7166,43.7331,43.6837,43.7001,10800.0
2014-01-08 11:30:00,53.09,53.11,53.08,53.11,6100.0,43.7084,43.7248,43.7001,43.7248,6100.0
2014-01-08 11:35:00,53.11,53.11,53.06,53.07,8100.0,43.7248,43.7248,43.6837,43.6919,8100.0
2014-01-08 11:40:00,53.08,53.14,53.08,53.1,10900.0,43.7001,43.7495,43.7001,43.7166,10900.0
2014-01-08 11:45:00,53.1,53.12,53.07,53.07,6500.0,43.7166,43.7331,43.6919,43.6919,6500.0
2014-01-08 11:50:00,53.07,53.1,53.07,53.1,9000.0,43.6919,43.7166,43.6919,43.7166,9000.0
2014-01-08 11:55:00,53.11,53.12,53.09,53.1,7300.0,43.7248,43.7331,43.7084,43.7166,7300.0
2014-01-08 12:00:00,53.09,53.11,53.07,53.07,7900.0,43.7084,43.7248,43.6919,43.6919,7900.0
2014-01-08 12:05:00,53.08,53.1,53.07,53.07,3500.0,43.7001,43.7166,43.6919,43.6919,3500.0
2014-01-08 12:10:00,53.07,53.1,53.07,53.1,5100.0,43.6919,43.7166,43.6919,43.7166,5100.0
2014-01-08 12:15:00,53.09,53.11,53.09,53.09,6100.0,43.7084,43.7248,43.7084,43.7084,6100.0
2014-01-08 12:20:00,53.09,53.09,53.07,53.09,4600.0,43.7084,43.7084,43.6919,43.7084,4600.0
2014-01-08 12:25:00,53.08,53.1,53.08,53.1,2800.0,43.7001,43.7166,43.7001,43.7166,2800.0
2014-01-08 12:30:00,53.09,53.1,53.05,53.06,13500.0,43.7084,43.7166,43.6754,43.6837,13500.0
2014-01-08 12:35:00,53.05,53.07,53.04,53.07,3200.0,43.6754,43.6919,43.6672,43.6919,3200.0
2014-01-08 12:40:00,53.06,53.1,53.06,53.08,136000.0,43.6837,43.7166,43.6837,43.7001,136000.0
2014-01-08 12:45:00,53.07,53.12,53.07,53.1,8500.0,43.6919,43.7331,43.6919,43.7166,8500.0
2014-01-08 12:50:00,53.1,53.11,53.08,53.09,7900.0,43.7166,43.7248,43.7001,43.7084,7900.0
2014-01-08 12:55:00,53.1,53.1,53.07,53.1,4400.0,43.7166,43.7166,43.6919,43.7166,4400.0
2014-01-08 13:00:00,53.08,53.1,53.07,53.08,6600.0,43.7001,43.7166,43.6919,43.7001,6600.0
2014-01-08 13:05:00,53.09,53.11,53.08,53.1,9400.0,43.7084,43.7248,43.7001,43.7166,9400.0
2014-01-08 13:10:00,53.1,53.11,53.09,53.1,9800.0,43.7166,43.7248,43.7084,43.7166,9800.0
2014-01-08 13:15:00,53.11,53.11,53.02,53.04,9000.0,43.7248,43.7248,43.6507,43.6672,9000.0
2014-01-08 13:20:00,53.05,53.09,53.03,53.09,235700.0,43.6754,43.7084,43.659,43.7084,235700.0
2014-01-08 13:25:00,53.1,53.11,53.09,53.1,12300.0,43.7166,43.7248,43.7084,43.7166,12300.0
2014-01-08 13:30:00,53.1,53.12,53.09,53.12,20100.0,43.7166,43.7331,43.7084,43.7331,20100.0
2014-01-08 13:35:00,53.12,53.12,53.05,53.05,7400.0,43.7331,43.7331,43.6754,43.6754,7400.0
2014-01-08 13:40:00,53.06,53.11,53.06,53.08,15300.0,43.6837,43.7248,43.6837,43.7001,15300.0
2014-01-08 13:45:00,53.07,53.11,53.06,53.1,6500.0,43.6919,43.7248,43.6837,43.7166,6500.0
2014-01-08 13:50:00,53.1,53.13,53.09,53.11,19500.0,43.7166,43.7413,43.7084,43.7248,19500.0
2014-01-08 13:55:00,53.1,53.1,53.08,53.1,3300.0,43.7166,43.7166,43.7001,43.7166,3300.0
2014-01-08 14:00:00,53.08,53.11,53.02,53.1,26500.0,43.7001,43.7248,43.6507,43.7166,26500.0
2014-01-08 14:05:00,53.1,53.1,52.98,52.98,15200.0,43.7166,43.7166,43.6178,43.6178,15200.0
2014-01-08 14:10:00,52.97,53.05,52.93,53.03,14000.0,43.6096,43.6754,43.5766,43.659,14000.0
2014-01-08 14:15:00,53.03,53.05,53.02,53.04,17400.0,43.659,43.6754,43.6507,43.6672,17400.0
2014-01-08 14:20:00,53.04,53.05,53.0,53.03,14300.0,43.6672,43.6754,43.6343,43.659,14300.0
2014-01-08 14:25:00,53.04,53.04,52.99,53.01,9900.0,43.6672,43.6672,43.626,43.6425,9900.0
2014-01-08 14:30:00,53.01,53.04,52.99,53.04,12000.0,43.6425,43.6672,43.626,43.6672,12000.0
2014-01-08 14:35:00,53.05,53.05,53.02,53.02,8700.0,43.6754,43.6754,43.6507,43.6507,8700.0
2014-01-08 14:40:00,53.03,53.05,53.02,53.04,8300.0,43.659,43.6754,43.6507,43.6672,8300.0
2014-01-08 14:45:00,53.04,53.04,53.01,53.02,6800.0,43.6672,43.6672,43.6425,43.6507,6800.0
2014-01-08 14:50:00,53.01,53.05,53.01,53.02,12600.0,43.6425,43.6754,43.6425,43.6507,12600.0
2014-01-08 14:55:00,53.02,53.05,53.01,53.05,9500.0,43.6507,43.6754,43.6425,43.6754,9500.0
2014-01-08 15:00:00,53.05,53.05,53.01,53.02,19500.0,43.6754,43.6754,43.6425,43.6507,19500.0
2014-01-08 15:05:00,53.02,53.02,52.96,52.99,13400.0,43.6507,43.6507,43.6013,43.626,13400.0
2014-01-08 15:10:00,52.98,53.0,52.98,52.98,9400.0,43.6178,43.6343,43.6178,43.6178,9400.0
2014-01-08 15:15:00,52.99,53.0,52.93,52.93,13800.0,43.626,43.6343,43.5766,43.5766,13800.0
2014-01-08 15:20:00,52.94,52.95,52.89,52.92,13800.0,43.5849,43.5931,43.5437,43.5684,13800.0
2014-01-08 15:25:00,52.92,52.96,52.89,52.92,15700.0,43.5684,43.6013,43.5437,43.5684,15700.0
2014-01-08 15:30:00,52.91,52.98,52.9,52.97,13600.0,43.5602,43.6178,43.5519,43.6096,13600.0
2014-01-08 15:35:00,52.98,53.03,52.97,52.99,16900.0,43.6178,43.659,43.6096,43.626,16900.0
2014-01-08 15:40:00,52.99,53.01,52.97,53.01,17800.0,43.626,43.6425,43.6096,43.6425,17800.0
2014-01-08 15:45:00,53.01,53.04,52.99,52.99,60800.0,43.6425,43.6672,43.626,43.626,60800.0
2014-01-08 15:50:00,53.0,53.05,52.99,53.0,61400.0,43.6343,43.6754,43.626,43.6343,61400.0
2014-01-08 15:55:00,53.01,53.01,52.98,53.0,108800.0,43.6425,43.6425,43.6178,43.6343,108800.0
2014-01-09 09:30:00,53.1,53.25,53.09,53.11,27100.0,43.7166,43.8401,43.7084,43.7248,27100.0
2014-01-09 09:35:00,53.15,53.19,53.07,53.14,26200.0,43.7578,43.7907,43.6919,43.7495,26200.0
2014-01-09 09:40:00,53.15,53.15,53.07,53.09,14000.0,43.7578,43.7578,43.6919,43.7084,14000.0
2014-01-09 09:45:00,53.13,53.22,53.09,53.21,10300.0,43.7413,43.8154,43.7084,43.8072,10300.0
2014-01-09 09:50:00,53.21,53.21,53.1,53.14,12400.0,43.8072,43.8072,43.7166,43.7495,12400.0
2014-01-09 09:55:00,53.13,53.21,53.1,53.13,17400.0,43.7413,43.8072,43.7166,43.7413,17400.0
2014-01-09 10:00:00,53.13,53.21,53.12,53.19,10000.0,43.7413,43.8072,43.7331,43.7907,10000.0
2014-01-09 10:05:00,53.19,53.2,53.11,53.12,10000.0,43.7907,43.7989,43.7248,43.7331,10000.0
2014-01-09 10:10:00,53.11,53.14,53.09,53.14,5000.0,43.7248,43.7495,43.7084,43.7495,5000.0
2014-01-09 10:15:00,53.14,53.19,53.12,53.18,6600.0,43.7495,43.7907,43.7331,43.7825,6600.0
2014-01-09 10:20:00,53.18,53.18,53.1,53.13,8400.0,43.7825,43.7825,43.7166,43.7413,8400.0
2014-01-09 10:25:00,53.13,53.14,53.1,53.11,18100.0,43.7413,43.7495,43.7166,43.7248,18100.0
2014-01-09 10:30:00,53.1,53.12,53.06,53.12,5700.0,43.7166,43.7331,43.6837,43.7331,5700.0
2014-01-09 10:35:00,53.12,53.12,53.11,53.12,8300.0,43.7331,43.7331,43.7248,43.7331,8300.0
2014-01-09 10:40:00,53.12,53.12,53.05,53.05,13500.0,43.7331,43.7331,43.6754,43.6754,13500.0
2014-01-09 10:45:00,53.02,53.05,53.0,53.01,6400.0,43.6507,43.6754,43.6343,43.6425,6400.0
2014-01-09 10:50:00,53.02,53.02,52.94,52.98,8500.0,43.6507,43.6507,43.5849,43.6178,8500.0
2014-01-09 10:55:00,52.96,53.0,52.91,53.0,5600.0,43.6013,43.6343,43.5602,43.6343,5600.0
2014-01-09 11:00:00,52.97,52.98,52.94,52.96,6900.0,43.6096,43.6178,43.5849,43.6013,6900.0
2014-01-09 11:05:00,52.94,52.95,52.91,52.91,9700.0,43.5849,43.5931,43.5602,43.5602,9700.0
2014-01-09 11:10:00,52.92,52.95,52.91,52.93,7800.0,43.5684,43.5931,43.5602,43.5766,7800.0
2014-01-09 11:15:00,52.92,52.97,52.9,52.95,4400.0,43.5684,43.6096,43.5519,43.5931,4400.0
2014-01-09 11:20:00,52.96,52.98,52.94,52.98,4600.0,43.6013,43.6178,43.5849,43.6178,4600.0
2014-01-09 11:25:00,52.98,53.0,52.97,52.98,4500.0,43.6178,43.6343,43.6096,43.6178,4500.0
2014-01-09 11:30:00,52.97,52.97,52.91,52.92,5700.0,43.6096,43.6096,43.5602,43.5684,5700.0
2014-01-09 11:35:00,52.93,52.97,52.93,52.97,3800.0,43.5766,43.6096,43.5766,43.6096,3800.0
2014-01-09 11:40:00,52.96,52.99,52.96,52.98,8900.0,43.6013,43.626,43.6013,43.6178,8900.0
2014-01-09 11:45:00,52.97,52.97,52.94,52.97,5200.0,43.6096,43.6096,43.5849,43.6096,5200.0
2014-01-09 11:50:00,52.97,52.99,52.95,52.97,3800.0,43.6096,43.626,43.5931,43.6096,3800.0
2014-01-09 11:55:00,52.98,52.98,52.96,52.98,6700.0,43.6178,43.6178,43.6013,43.6178,6700.0
2014-01-09 12:00:00,52.98,53.0,52.97,52.97,4900.0,43.6178,43.6343,43.6096,43.6096,4900.0
2014-01-09 12:05:00,52.98,52.99,52.97,52.97,6600.0,43.6178,43.626,43.6096,43.6096,6600.0
2014-01-09 12:10:00,52.96,52.96,52.94,52.94,2100.0,43.6013,43.6013,43.5849,43.5849,2100.0
2014-01-09 12:15:00,52.94,52.98,52.93,52.98,5200.0,43.5849,43.6178,43.5766,43.6178,5200.0
2014-01-09 12:20:00,52.98,53.02,52.98,53.02,6600.0,43.6178,43.6507,43.6178,43.6507,6600.0
2014-01-09 12:25:00,53.0,53.01,52.99,52.99,4500.0,43.6343,43.6425,43.626,43.626,4500.0
2014-01-09 12:30:00,53.0,53.05,52.99,53.04,6500.0,43.6343,43.6754,43.626,43.6672,6500.0
2014-01-09 12:35:00,53.04,53.05,53.04,53.04,9600.0,43.6672,43.6754,43.6672,43.6672,9600.0
2014-01-09 12:40:00,53.05,53.05,53.03,53.03,5500.0,43.6754,43.6754,43.659,43.659,5500.0
2014-01-09 12:45:00,53.03,53.04,53.01,53.01,3200.0,43.659,43.6672,43.6425,43.6425,3200.0
2014-01-09 12:50:00,53.02,53.05,53.02,53.05,3000.0,43.6507,43.6754,43.6507,43.6754,3000.0
2014-01-09 12:55:00,53.04,53.07,53.04,53.04,8000.0,43.6672,43.6919,43.6672,43.6672,8000.0
2014-01-09 13:00:00,53.05,53.05,53.04,53.04,10800.0,43.6754,43.6754,43.6672,43.6672,10800.0
2014-01-09 13:05:00,53.03,53.04,53.03,53.03,2700.0,43.659,43.6672,43.659,43.659,2700.0
2014-01-09 13:10:00,53.02,53.05,53.02,53.04,8100.0,43.6507,43.6754,43.6507,43.6672,8100.0
2014-01-09 13:15:00,53.05,53.05,53.04,53.04,7100.0,43.6754,43.6754,43.6672,43.6672,7100.0
2014-01-09 13:20:00,53.05,53.05,53.02,53.05,3600.0,43.6754,43.6754,43.6507,43.6754,3600.0
2014-01-09 13:25:00,53.03,53.08,53.03,53.07,6600.0,43.659,43.7001,43.659,43.6919,6600.0
2014-01-09 13:30:00,53.07,53.1,53.07,53.09,5100.0,43.6919,43.7166,43.6919,43.7084,5100.0
2014-01-09 13:35:00,53.08,53.09,53.03,53.05,8400.0,43.7001,43.7084,43.659,43.6754,8400.0
2014-01-09 13:40:00,53.03,53.05,53.03,53.05,900.0,43.659,43.6754,43.659,43.6754,900.0
2014-01-09 13:45:00,53.03,53.05,53.01,53.02,7700.0,43.659,43.6754,43.6425,43.6507,7700.0
2014-01-09 13:50:00,53.02,53.05,52.98,52.99,24800.0,43.6507,43.6754,43.6178,43.626,24800.0
2014-01-09 13:55:00,52.99,53.05,52.98,53.01,8100.0,43.626,43.6754,43.6178,43.6425,8100.0
2014-01-09 14:00:00,53.02,53.02,52.96,52.97,10500.0,43.6507,43.6507,43.6013,43.6096,10500.0
2014-01-09 14:05:00,52.96,52.99,52.95,52.98,10300.0,43.6013,43.626,43.5931,43.6178,10300.0
2014-01-09 14:10:00,52.99,53.05,52.98,53.04,22500.0,43.626,43.6754,43.6178,43.6672,22500.0
2014-01-09 14:15:00,53.03,53.06,53.02,53.02,10500.0,43.659,43.6837,43.6507,43.6507,10500.0
2014-01-09 14:20:00,53.02,53.06,53.02,53.04,4800.0,43.6507,43.6837,43.6507,43.6672,4800.0
2014-01-09 14:25:00,53.04,53.04,53.01,53.04,1200.0,43.6672,43.6672,43.6425,43.6672,1200.0
2014-01-09 14:30:00,53.03,53.03,53.0,53.01,5100.0,43.659,43.659,43.6343,43.6425,5100.0
2014-01-09 14:35:00,52.99,53.0,52.97,52.97,5600.0,43.626,43.6343,43.6096,43.6096,5600.0
2014-01-09 14:40:00,52.97,53.04,52.97,53.03,9400.0,43.6096,43.6672,43.6096,43.659,9400.0
2014-01-09 14:45:00,53.03,53.06,53.01,53.01,7000.0,43.659,43.6837,43.6425,43.6425,7000.0
2014-01-09 14:50:00,53.02,53.06,53.01,53.04,9600.0,43.6507,43.6837,43.6425,43.6672,9600.0
2014-01-09 14:55:00,53.04,53.04,52.98,52.98,3500.0,43.6672,43.6672,43.6178,43.6178,3500.0
2014-01-09 15:00:00,52.98,52.99,52.96,52.97,4500.0,43.6178,43.626,43.6013,43.6096,4500.0
2014-01-09 15:05:00,52.98,53.02,52.97,52.99,9200.0,43.6178,43.6507,43.6096,43.626,9200.0
2014-01-09 15:10:00,52.99,53.05,52.99,53.04,10600.0,43.626,43.6754,43.626,43.6672,10600.0
2014-01-09 15:15:00,53.04,53.08,53.02,53.02,18200.0,43.6672,43.7001,43.6507,43.6507,18200.0
2014-01-09 15:20:00,53.02,53.05,53.02,53.02,33400.0,43.6507,43.6754,43.6507,43.6507,33400.0
2014-01-09 15:25:00,53.01,53.07,53.01,53.04,26300.0,43.6425,43.6919,43.6425,43.6672,26300.0
2014-01-09 15:30:00,53.05,53.05,52.98,53.0,15200.0,43.6754,43.6754,43.6178,43.6343,15200.0
2014-01-09 15:35:00,53.0,53.0,52.96,52.98,8000.0,43.6343,43.6343,43.6013,43.6178,8000.0
2014-01-09 15:40:00,52.99,53.02,52.99,53.01,12500.0,43.626,43.6507,43.626,43.6425,12500.0
2014-01-09 15:45:00,53.01,53.02,52.99,52.99,16100.0,43.6425,43.6507,43.626,43.626,16100.0
2014-01-09 15:50:00,53.0,53.03,52.98,53.0,21100.0,43.6343,43.659,43.6178,43.6343,21100.0
2014-01-09 15:55:00,52.99,53.02,52.98,53.01,41400.0,43.626,43.6507,43.6178,43.6425,41400.0
2014-01-10 09:30:00,53.17,53.24,53.04,53.11,17000.0,43.7742,43.8319,43.6672,43.7248,17000.0
2014-01-10 09:35:00,53.11,53.17,53.01,53.08,13400.0,43.7248,43.7742,43.6425,43.7001,13400.0
2014-01-10 09:40:00,53.05,53.17,53.03,53.1,24000.0,43.6754,43.7742,43.659,43.7166,24000.0
2014-01-10 09:45:00,53.08,53.16,53.05,53.09,5000.0,43.7001,43.766,43.6754,43.7084,5000.0
2014-01-10 09:50:00,53.03,53.14,53.02,53.06,6900.0,43.659,43.7495,43.6507,43.6837,6900.0
2014-01-10 09:55:00,53.06,53.11,53.01,53.05,44400.0,43.6837,43.7248,43.6425,43.6754,44400.0
2014-01-10 10:00:00,53.04,53.05,52.91,52.91,14500.0,43.6672,43.6754,43.5602,43.5602,14500.0
2014-01-10 10:05:00,52.91,52.91,52.81,52.9,10500.0,43.5602,43.5602,43.4778,43.5519,10500.0
2014-01-10 10:10:00,52.86,52.9,52.83,52.89,5800.0,43.519,43.5519,43.4943,43.5437,5800.0
2014-01-10 10:15:00,52.88,52.96,52.85,52.95,22200.0,43.5355,43.6013,43.5108,43.5931,22200.0
2014-01-10 10:20:00,52.95,53.06,52.95,53.02,3900.0,43.5931,43.6837,43.5931,43.6507,3900.0
2014-01-10 10:25:00,53.02,53.03,52.96,52.98,4800.0,43.6507,43.659,43.6013,43.6178,4800.0
2014-01-10 10:30:00,52.98,52.99,52.96,52.97,900.0,43.6178,43.626,43.6013,43.6096,900.0
2014-01-10 10:35:00,52.98,52.99,52.92,52.92,3400.0,43.6178,43.626,43.5684,43.5684,3400.0
2014-01-10 10:40:00,52.89,52.93,52.89,52.89,3500.0,43.5437,43.5766,43.5437,43.5437,3500.0
2014-01-10 10:45:00,52.92,53.02,52.92,52.96,3200.0,43.5684,43.6507,43.5684,43.6013,3200.0
2014-01-10 10:50:00,53.0,53.02,52.97,52.97,5200.0,43.6343,43.6507,43.6096,43.6096,5200.0
2014-01-10 10:55:00,52.96,53.03,52.95,53.0,4500.0,43.6013,43.659,43.5931,43.6343,4500.0
2014-01-10 11:00:00,52.97,53.03,52.95,52.99,4100.0,43.6096,43.659,43.5931,43.626,4100.0
2014-01-10 11:05:00,52.97,53.02,52.95,53.02,6500.0,43.6096,43.6507,43.5931,43.6507,6500.0
2014-01-10 11:10:00,53.02,53.03,52.97,52.97,5500.0,43.6507,43.659,43.6096,43.6096,5500.0
2014-01-10 11:15:00,52.95,52.96,52.88,52.93,5900.0,43.5931,43.6013,43.5355,43.5766,5900.0
2014-01-10 11:20:00,52.9,52.92,52.84,52.89,6400.0,43.5519,43.5684,43.5025,43.5437,6400.0
2014-01-10 11:25:00,52.89,52.91,52.8,52.8,4300.0,43.5437,43.5602,43.4696,43.4696,4300.0
2014-01-10 11:30:00,52.81,52.81,52.69,52.7,5400.0,43.4778,43.4778,43.3791,43.3873,5400.0
2014-01-10 11:35:00,52.72,52.76,52.71,52.74,6800.0,43.4038,43.4367,43.3955,43.4202,6800.0
2014-01-10 11:40:00,52.73,52.77,52.71,52.77,6000.0,43.412,43.4449,43.3955,43.4449,6000.0
2014-01-10 11:45:00,52.78,52.78,52.72,52.78,6500.0,43.4531,43.4531,43.4038,43.4531,6500.0
2014-01-10 11:50:00,52.79,52.81,52.76,52.78,2800.0,43.4614,43.4778,43.4367,43.4531,2800.0
2014-01-10 11:55:00,52.78,52.83,52.77,52.83,3700.0,43.4531,43.4943,43.4449,43.4943,3700.0
2014-01-10 12:00:00,52.84,52.84,52.76,52.8,1600.0,43.5025,43.5025,43.4367,43.4696,1600.0
2014-01-10 12:05:00,52.77,52.84,52.77,52.84,4200.0,43.4449,43.5025,43.4449,43.5025,4200.0
2014-01-10 12:10:00,52.83,52.84,52.79,52.81,3000.0,43.4943,43.5025,43.4614,43.4778,3000.0
2014-01-10 12:15:00,52.81,52.86,52.8,52.82,4900.0,43.4778,43.519,43.4696,43.4861,4900.0
2014-01-10 12:20:00,52.82,52.82,52.8,52.81,2100.0,43.4861,43.4861,43.4696,43.4778,2100.0
2014-01-10 12:25:00,52.82,52.85,52.8,52.84,3800.0,43.4861,43.5108,43.4696,43.5025,3800.0
2014-01-10 12:30:00,52.84,52.85,52.83,52.85,1700.0,43.5025,43.5108,43.4943,43.5108,1700.0
2014-01-10 12:35:00,52.84,52.86,52.83,52.84,4300.0,43.5025,43.519,43.4943,43.5025,4300.0
2014-01-10 12:40:00,52.85,52.94,52.85,52.88,5600.0,43.5108,43.5849,43.5108,43.5355,5600.0
2014-01-10 12:45:00,52.9,52.91,52.89,52.89,2100.0,43.5519,43.5602,43.5437,43.5437,2100.0
2014-01-10 12:50:00,52.89,52.9,52.85,52.85,5000.0,43.5437,43.5519,43.5108,43.5108,5000.0
2014-01-10 12:55:00,52.86,52.86,52.85,52.85,1100.0,43.519,43.519,43.5108,43.5108,1100.0
2014-01-10 13:00:00,52.84,52.84,52.81,52.84,1500.0,43.5025,43.5025,43.4778,43.5025,1500.0
2014-01-10 13:05:00,52.83,52.86,52.81,52.86,4700.0,43.4943,43.519,43.4778,43.519,4700.0
2014-01-10 13:10:00,52.86,52.87,52.85,52.87,2500.0,43.519,43.5272,43.5108,43.5272,2500.0
2014-01-10 13:15:00,52.88,52.89,52.87,52.87,2300.0,43.5355,43.5437,43.5272,43.5272,2300.0
2014-01-10 13:20:00,52.88,52.88,52.85,52.87,2600.0,43.5355,43.5355,43.5108,43.5272,2600.0
2014-01-10 13:25:00,52.87,52.9,52.85,52.86,3300.0,43.5272,43.5519,43.5108,43.519,3300.0
2014-01-10 13:30:00,52.87,52.9,52.86,52.87,4500.0,43.5272,43.5519,43.519,43.5272,4500.0
2014-01-10 13:35:00,52.86,52.88,52.85,52.88,2200.0,43.519,43.5355,43.5108,43.5355,2200.0
2014-01-10 13:40:00,52.89,52.9,52.87,52.88,3600.0,43.5437,43.5519,43.5272,43.5355,3600.0
2014-01-10 13:45:00,52.87,52.88,52.85,52.85,1400.0,43.5272,43.5355,43.5108,43.5108,1400.0
2014-01-10 13:50:00,52.86,52.88,52.84,52.87,4100.0,43.519,43.5355,43.5025,43.5272,4100.0
2014-01-10 13:55:00,52.85,52.85,52.77,52.77,5900.0,43.5108,43.5108,43.4449,43.4449,5900.0
2014-01-10 14:00:00,52.79,52.81,52.77,52.79,2900.0,43.4614,43.4778,43.4449,43.4614,2900.0
2014-01-10 14:05:00,52.79,52.84,52.79,52.84,5200.0,43.4614,43.5025,43.4614,43.5025,5200.0
2014-01-10 14:10:00,52.84,52.86,52.81,52.81,2500.0,43.5025,43.519,43.4778,43.4778,2500.0
2014-01-10 14:15:00,52.8,52.85,52.8,52.85,3000.0,43.4696,43.5108,43.4696,43.5108,3000.0
2014-01-10 14:20:00,52.85,52.88,52.8,52.8,6600.0,43.5108,43.5355,43.4696,43.4696,6600.0
2014-01-10 14:25:00,52.82,52.82,52.78,52.79,3700.0,43.4861,43.4861,43.4531,43.4614,3700.0
2014-01-10 14:30:00,52.78,52.82,52.78,52.81,3700.0,43.4531,43.4861,43.4531,43.4778,3700.0
2014-01-10 14:35:00,52.81,52.82,52.79,52.8,4000.0,43.4778,43.4861,43.4614,43.4696,4000.0
2014-01-10 14:40:00,52.81,52.85,52.81,52.81,7600.0,43.4778,43.5108,43.4778,43.4778,7600.0
2014-01-10 14:45:00,52.8,52.85,52.8,52.8,5400.0,43.4696,43.5108,43.4696,43.4696,5400.0
2014-01-10 14:50:00,52.8,52.82,52.79,52.8,5000.0,43.4696,43.4861,43.4614,43.4696,5000.0
2014-01-10 14:55:00,52.79,52.81,52.76,52.76,3400.0,43.4614,43.4778,43.4367,43.4367,3400.0
2014-01-10 15:00:00,52.78,52.85,52.77,52.83,8600.0,43.4531,43.5108,43.4449,43.4943,8600.0
2014-01-10 15:05:00,52.83,52.88,52.83,52.87,5800.0,43.4943,43.5355,43.4943,43.5272,5800.0
2014-01-10 15:10:00,52.87,52.92,52.85,52.92,9900.0,43.5272,43.5684,43.5108,43.5684,9900.0
2014-01-10 15:15:00,52.91,52.94,52.9,52.91,10800.0,43.5602,43.5849,43.5519,43.5602,10800.0
2014-01-10 15:20:00,52.92,52.98,52.91,52.97,17400.0,43.5684,43.6178,43.5602,43.6096,17400.0
2014-01-10 15:25:00,52.96,53.01,52.96,53.0,11400.0,43.6013,43.6425,43.6013,43.6343,11400.0
2014-01-10 15:30:00,53.01,53.06,52.99,52.99,21200.0,43.6425,43.6837,43.626,43.626,21200.0
2014-01-10 15:35:00,53.0,53.02,52.98,52.99,15500.0,43.6343,43.6507,43.6178,43.626,15500.0
2014-01-10 15:40:00,53.0,53.0,52.97,52.98,27300.0,43.6343,43.6343,43.6096,43.6178,27300.0
2014-01-10 15:45:00,52.99,53.0,52.98,53.0,27100.0,43.626,43.6343,43.6178,43.6343,27100.0
2014-01-10 15:50:00,53.0,53.01,52.99,53.0,43400.0,43.6343,43.6425,43.626,43.6343,43400.0
2014-01-10 15:55:00,53.01,53.04,52.99,53.0,85000.0,43.6425,43.6672,43.626,43.6343,85000.0
2014-01-13 09:30:00,52.82,53.08,52.82,53.0,13300.0,43.4861,43.7001,43.4861,43.6343,13300.0
2014-01-13 09:35:00,53.04,53.08,52.94,53.0,15400.0,43.6672,43.7001,43.5849,43.6343,15400.0
2014-01-13 09:40:00,53.02,53.04,52.91,52.95,26600.0,43.6507,43.6672,43.5602,43.5931,26600.0
2014-01-13 09:45:00,52.96,52.96,52.84,52.88,5800.0,43.6013,43.6013,43.5025,43.5355,5800.0
2014-01-13 09:50:00,52.89,52.9,52.81,52.81,3200.0,43.5437,43.5519,43.4778,43.4778,3200.0
2014-01-13 09:55:00,52.8,52.82,52.75,52.75,4400.0,43.4696,43.4861,43.4285,43.4285,4400.0
2014-01-13 10:00:00,52.77,52.82,52.75,52.77,8300.0,43.4449,43.4861,43.4285,43.4449,8300.0
2014-01-13 10:05:00,52.74,52.82,52.74,52.81,11500.0,43.4202,43.4861,43.4202,43.4778,11500.0
2014-01-13 10:10:00,52.82,52.82,52.8,52.81,5200.0,43.4861,43.4861,43.4696,43.4778,5200.0
2014-01-13 10:15:00,52.84,52.84,52.75,52.78,11300.0,43.5025,43.5025,43.4285,43.4531,11300.0
2014-01-13 10:20:00,52.82,52.82,52.79,52.79,3300.0,43.4861,43.4861,43.4614,43.4614,3300.0
2014-01-13 10:25:00,52.79,52.87,52.79,52.87,7400.0,43.4614,43.5272,43.4614,43.5272,7400.0
2014-01-13 10:30:00,52.87,52.88,52.84,52.84,6500.0,43.5272,43.5355,43.5025,43.5025,6500.0
2014-01-13 10:35:00,52.84,52.87,52.83,52.87,8600.0,43.5025,43.5272,43.4943,43.5272,8600.0
2014-01-13 10:40:00,52.89,52.92,52.88,52.91,8800.0,43.5437,43.5684,43.5355,43.5602,8800.0
2014-01-13 10:45:00,52.9,52.9,52.87,52.87,6200.0,43.5519,43.5519,43.5272,43.5272,6200.0
2014-01-13 10:50:00,52.87,52.88,52.85,52.86,6300.0,43.5272,43.5355,43.5108,43.519,6300.0
2014-01-13 10:55:00,52.85,52.91,52.85,52.88,6700.0,43.5108,43.5602,43.5108,43.5355,6700.0
2014-01-13 11:00:00,52.87,52.89,52.86,52.88,3700.0,43.5272,43.5437,43.519,43.5355,3700.0
2014-01-13 11:05:00,52.88,52.89,52.84,52.87,2500.0,43.5355,43.5437,43.5025,43.5272,2500.0
2014-01-13 11:10:00,52.85,52.89,52.85,52.89,2600.0,43.5108,43.5437,43.5108,43.5437,2600.0
2014-01-13 11:15:00,52.88,52.92,52.86,52.9,14600.0,43.5355,43.5684,43.519,43.5519,14600.0
2014-01-13 11:20:00,52.89,52.91,52.87,52.89,16900.0,43.5437,43.5602,43.5272,43.5437,16900.0
2014-01-13 11:25:00,52.92,52.93,52.91,52.91,4800.0,43.5684,43.5766,43.5602,43.5602,4800.0
2014-01-13 11:30:00,52.91,52.91,52.91,52.91,400.0,43.5602,43.5602,43.5602,43.5602,400.0
2014-01-13 11:35:00,52.92,52.98,52.92,52.98,2600.0,43.5684,43.6178,43.5684,43.6178,2600.0
2014-01-13 11:40:00,52.99,53.01,52.99,52.99,14000.0,43.626,43.6425,43.626,43.626,14000.0
2014-01-13 11:45:00,52.98,52.98,52.98,52.98,3900.0,43.6178,43.6178,43.6178,43.6178,3900.0
2014-01-13 11:50:00,53.0,53.0,52.93,52.95,7200.0,43.6343,43.6343,43.5766,43.5931,7200.0
2014-01-13 11:55:00,52.93,52.94,52.91,52.91,1100.0,43.5766,43.5849,43.5602,43.5602,1100.0
2014-01-13 12:00:00,52.89,52.89,52.8,52.81,7200.0,43.5437,43.5437,43.4696,43.4778,7200.0
2014-01-13 12:05:00,52.83,52.83,52.78,52.78,1800.0,43.4943,43.4943,43.4531,43.4531,1800.0
2014-01-13 12:10:00,52.78,52.78,52.75,52.76,2000.0,43.4531,43.4531,43.4285,43.4367,2000.0
2014-01-13 12:15:00,52.76,52.79,52.76,52.78,2000.0,43.4367,43.4614,43.4367,43.4531,2000.0
2014-01-13 12:20:00,52.75,52.75,52.72,52.73,2800.0,43.4285,43.4285,43.4038,43.412,2800.0
2014-01-13 12:25:00,52.73,52.73,52.6,52.6,7100.0,43.412,43.412,43.305,43.305,7100.0
2014-01-13 12:30:00,52.6,52.6,52.55,52.58,4700.0,43.305,43.305,43.2638,43.2885,4700.0
2014-01-13 12:35:00,52.56,52.58,52.55,52.57,2600.0,43.272,43.2885,43.2638,43.2803,2600.0
2014-01-13 12:40:00,52.58,52.67,52.58,52.65,4900.0,43.2885,43.3626,43.2885,43.3461,4900.0
2014-01-13 12:45:00,52.64,52.64,52.59,52.6,3200.0,43.3379,43.3379,43.2967,43.305,3200.0
2014-01-13 12:50:00,52.6,52.61,52.59,52.6,3100.0,43.305,43.3132,43.2967,43.305,3100.0
2014-01-13 12:55:00,52.61,52.61,52.55,52.55,3400.0,43.3132,43.3132,43.2638,43.2638,3400.0
2014-01-13 13:00:00,52.54,52.54,52.45,52.53,16000.0,43.2556,43.2556,43.1815,43.2473,16000.0
2014-01-13 13:05:00,52.54,52.59,52.53,52.56,6000.0,43.2556,43.2967,43.2473,43.272,6000.0
2014-01-13 13:10:00,52.54,52.56,52.48,52.48,3300.0,43.2556,43.272,43.2062,43.2062,3300.0
2014-01-13 13:15:00,52.48,52.5,52.37,52.4,10400.0,43.2062,43.2226,43.1156,43.1403,10400.0
2014-01-13 13:20:00,52.4,52.47,52.4,52.46,5700.0,43.1403,43.1979,43.1403,43.1897,5700.0
2014-01-13 13:25:00,52.46,52.48,52.43,52.45,5500.0,43.1897,43.2062,43.165,43.1815,5500.0
2014-01-13 13:30:00,52.45,52.46,52.35,52.4,7300.0,43.1815,43.1897,43.0991,43.1403,7300.0
2014-01-13 13:35:00,52.4,52.43,52.39,52.39,4200.0,43.1403,43.165,43.1321,43.1321,4200.0
2014-01-13 13:40:00,52.39,52.39,52.33,52.34,5500.0,43.1321,43.1321,43.0827,43.0909,5500.0
2014-01-13 13:45:00,52.34,52.38,52.26,52.38,8700.0,43.0909,43.1238,43.025,43.1238,8700.0
2014-01-13 13:50:00,52.38,52.39,52.34,52.39,4200.0,43.1238,43.1321,43.0909,43.1321,4200.0
2014-01-13 13:55:00,52.39,52.4,52.37,52.39,2800.0,43.1321,43.1403,43.1156,43.1321,2800.0
2014-01-13 14:00:00,52.41,52.43,52.38,52.4,4300.0,43.1485,43.165,43.1238,43.1403,4300.0
2014-01-13 14:05:00,52.38,52.45,52.37,52.45,6600.0,43.1238,43.1815,43.1156,43.1815,6600.0
2014-01-13 14:10:00,52.43,52.5,52.42,52.46,9200.0,43.165,43.2226,43.1568,43.1897,9200.0
2014-01-13 14:15:00,52.45,52.46,52.37,52.41,6600.0,43.1815,43.1897,43.1156,43.1485,6600.0
2014-01-13 14:20:00,52.39,52.45,52.34,52.35,15600.0,43.1321,43.1815,43.0909,43.0991,15600.0
2014-01-13 14:25:00,52.36,52.42,52.36,52.38,8300.0,43.1074,43.1568,43.1074,43.1238,8300.0
2014-01-13 14:30:00,52.37,52.37,52.31,52.33,10500.0,43.1156,43.1156,43.0662,43.0827,10500.0
2014-01-13 14:35:00,52.34,52.34,52.28,52.29,11900.0,43.0909,43.0909,43.0415,43.0497,11900.0
2014-01-13 14:40:00,52.3,52.34,52.29,52.31,10100.0,43.058,43.0909,43.0497,43.0662,10100.0
2014-01-13 14:45:00,52.3,52.3,52.22,52.24,9300.0,43.058,43.058,42.9921,43.0086,9300.0
2014-01-13 14:50:00,52.25,52.25,52.14,52.2,14300.0,43.0168,43.0168,42.9262,42.9756,14300.0
2014-01-13 14:55:00,52.21,52.23,52.13,52.13,12000.0,42.9839,43.0003,42.918,42.918,12000.0
2014-01-13 15:00:00,52.13,52.13,51.99,52.04,25100.0,42.918,42.918,42.8028,42.8439,25100.0
2014-01-13 15:05:00,52.04,52.07,51.93,51.97,23600.0,42.8439,42.8686,42.7534,42.7863,23600.0
2014-01-13 15:10:00,51.98,52.04,51.98,52.03,13000.0,42.7945,42.8439,42.7945,42.8357,13000.0
2014-01-13 15:15:00,52.04,52.1,52.04,52.06,16100.0,42.8439,42.8933,42.8439,42.8604,16100.0
2014-01-13 15:20:00,52.06,52.09,52.01,52.01,20400.0,42.8604,42.8851,42.8192,42.8192,20400.0
2014-01-13 15:25:00,52.01,52.07,51.99,52.07,27000.0,42.8192,42.8686,42.8028,42.8686,27000.0
2014-01-13 15:30:00,52.06,52.08,52.02,52.02,43000.0,42.8604,42.8768,42.8275,42.8275,43000.0
2014-01-13 15:35:00,52.02,52.02,51.93,52.01,30800.0,42.8275,42.8275,42.7534,42.8192,30800.0
2014-01-13 15:40:00,52.0,52.01,51.93,51.95,31000.0,42.811,42.8192,42.7534,42.7698,31000.0
2014-01-13 15:45:00,51.95,52.04,51.95,52.04,39500.0,42.7698,42.8439,42.7698,42.8439,39500.0
2014-01-13 15:50:00,52.03,52.06,52.02,52.06,54900.0,42.8357,42.8604,42.8275,42.8604,54900.0
2014-01-13 15:55:00,52.05,52.08,51.99,52.01,145400.0,42.8521,42.8768,42.8028,42.8192,145400.0
2014-01-14 09:30:00,52.23,52.4,52.04,52.25,20900.0,43.0003,43.1403,42.8439,43.0168,20900.0
2014-01-14 09:35:00,52.26,52.44,52.24,52.3,209000.0,43.025,43.1732,43.0086,43.058,209000.0
2014-01-14 09:40:00,52.33,52.33,52.2,52.23,6400.0,43.0827,43.0827,42.9756,43.0003,6400.0
2014-01-14 09:45:00,52.24,52.46,52.24,52.39,57700.0,43.0086,43.1897,43.0086,43.1321,57700.0
2014-01-14 09:50:00,52.37,52.42,52.34,52.34,13000.0,43.1156,43.1568,43.0909,43.0909,13000.0
2014-01-14 09:55:00,52.34,52.38,52.31,52.35,6400.0,43.0909,43.1238,43.0662,43.0991,6400.0
2014-01-14 10:00:00,52.35,52.42,52.35,52.39,11300.0,43.0991,43.1568,43.0991,43.1321,11300.0
2014-01-14 10:05:00,52.38,52.48,52.38,52.39,7200.0,43.1238,43.2062,43.1238,43.1321,7200.0
2014-01-14 10:10:00,52.4,52.41,52.38,52.38,11000.0,43.1403,43.1485,43.1238,43.1238,11000.0
2014-01-14 10:15:00,52.4,52.48,52.4,52.45,13200.0,43.1403,43.2062,43.1403,43.1815,13200.0
2014-01-14 10:20:00,52.45,52.48,52.44,52.44,10000.0,43.1815,43.2062,43.1732,43.1732,10000.0
2014-01-14 10:25:00,52.46,52.5,52.45,52.49,8700.0,43.1897,43.2226,43.1815,43.2144,8700.0
2014-01-14 10:30:00,52.49,52.53,52.48,52.52,26100.0,43.2144,43.2473,43.2062,43.2391,26100.0
2014-01-14 10:35:00,52.52,52.57,52.51,52.55,84600.0,43.2391,43.2803,43.2309,43.2638,84600.0
2014-01-14 10:40:00,52.55,52.68,52.55,52.65,206200.0,43.2638,43.3708,43.2638,43.3461,206200.0
2014-01-14 10:45:00,52.63,52.69,52.63,52.65,39600.0,43.3297,43.3791,43.3297,43.3461,39600.0
2014-01-14 10:50:00,52.66,52.66,52.63,52.63,7200.0,43.3544,43.3544,43.3297,43.3297,7200.0
2014-01-14 10:55:00,52.63,52.67,52.63,52.66,17500.0,43.3297,43.3626,43.3297,43.3544,17500.0
2014-01-14 11:00:00,52.66,52.73,52.66,52.69,8100.0,43.3544,43.412,43.3544,43.3791,8100.0
2014-01-14 11:05:00,52.7,52.75,52.7,52.75,6500.0,43.3873,43.4285,43.3873,43.4285,6500.0
2014-01-14 11:10:00,52.75,52.75,52.68,52.7,7400.0,43.4285,43.4285,43.3708,43.3873,7400.0
2014-01-14 11:15:00,52.7,52.77,52.69,52.77,17500.0,43.3873,43.4449,43.3791,43.4449,17500.0
2014-01-14 11:20:00,52.76,52.76,52.7,52.7,7400.0,43.4367,43.4367,43.3873,43.3873,7400.0
2014-01-14 11:25:00,52.7,52.73,52.69,52.7,7400.0,43.3873,43.412,43.3791,43.3873,7400.0
2014-01-14 11:30:00,52.71,52.74,52.69,52.7,6900.0,43.3955,43.4202,43.3791,43.3873,6900.0
2014-01-14 11:35:00,52.69,52.72,52.67,52.72,8500.0,43.3791,43.4038,43.3626,43.4038,8500.0
2014-01-14 11:40:00,52.71,52.72,52.7,52.7,5700.0,43.3955,43.4038,43.3873,43.3873,5700.0
2014-01-14 11:45:00,52.7,52.71,52.68,52.7,8400.0,43.3873,43.3955,43.3708,43.3873,8400.0
2014-01-14 11:50:00,52.7,52.71,52.66,52.66,4700.0,43.3873,43.3955,43.3544,43.3544,4700.0
2014-01-14 11:55:00,52.68,52.72,52.68,52.7,3900.0,43.3708,43.4038,43.3708,43.3873,3900.0
2014-01-14 12:00:00,52.71,52.72,52.69,52.69,7800.0,43.3955,43.4038,43.3791,43.3791,7800.0
2014-01-14 12:05:00,52.7,52.71,52.66,52.67,7600.0,43.3873,43.3955,43.3544,43.3626,7600.0
2014-01-14 12:10:00,52.67,52.71,52.67,52.7,6400.0,43.3626,43.3955,43.3626,43.3873,6400.0
2014-01-14 12:15:00,52.7,52.71,52.7,52.71,9600.0,43.3873,43.3955,43.3873,43.3955,9600.0
2014-01-14 12:20:00,52.72,52.79,52.72,52.75,14600.0,43.4038,43.4614,43.4038,43.4285,14600.0
2014-01-14 12:25:00,52.75,52.76,52.75,52.75,4000.0,43.4285,43.4367,43.4285,43.4285,4000.0
2014-01-14 12:30:00,52.75,52.76,52.7,52.71,8500.0,43.4285,43.4367,43.3873,43.3955,8500.0
2014-01-14 12:35:00,52.7,52.72,52.69,52.7,11000.0,43.3873,43.4038,43.3791,43.3873,11000.0
2014-01-14 12:40:00,52.7,52.73,52.7,52.72,8000.0,43.3873,43.412,43.3873,43.4038,8000.0
2014-01-14 12:45:00,52.72,52.72,52.69,52.71,7100.0,43.4038,43.4038,43.3791,43.3955,7100.0
2014-01-14 12:50:00,52.72,52.77,52.7,52.77,6700.0,43.4038,43.4449,43.3873,43.4449,6700.0
2014-01-14 12:55:00,52.77,52.8,52.76,52.78,6300.0,43.4449,43.4696,43.4367,43.4531,6300.0
2014-01-14 13:00:00,52.77,52.8,52.75,52.77,3900.0,43.4449,43.4696,43.4285,43.4449,3900.0
2014-01-14 13:05:00,52.77,52.81,52.75,52.78,3800.0,43.4449,43.4778,43.4285,43.4531,3800.0
2014-01-14 13:10:00,52.79,52.82,52.77,52.81,8000.0,43.4614,43.4861,43.4449,43.4778,8000.0
2014-01-14 13:15:00,52.82,52.85,52.78,52.82,13300.0,43.4861,43.5108,43.4531,43.4861,13300.0
2014-01-14 13:20:00,52.83,52.83,52.79,52.8,5200.0,43.4943,43.4943,43.4614,43.4696,5200.0
2014-01-14 13:25:00,52.8,52.82,52.79,52.79,4900.0,43.4696,43.4861,43.4614,43.4614,4900.0
2014-01-14 13:30:00,52.79,52.81,52.78,52.79,8400.0,43.4614,43.4778,43.4531,43.4614,8400.0
2014-01-14 13:35:00,52.8,52.83,52.79,52.81,18300.0,43.4696,43.4943,43.4614,43.4778,18300.0
2014-01-14 13:40:00,52.81,52.87,52.81,52.85,7200.0,43.4778,43.5272,43.4778,43.5108,7200.0
2014-01-14 13:45:00,52.84,52.86,52.78,52.79,4500.0,43.5025,43.519,43.4531,43.4614,4500.0
2014-01-14 13:50:00,52.77,52.79,52.75,52.79,8000.0,43.4449,43.4614,43.4285,43.4614,8000.0
2014-01-14 13:55:00,52.8,52.82,52.79,52.82,8700.0,43.4696,43.4861,43.4614,43.4861,8700.0
2014-01-14 14:00:00,52.82,52.85,52.79,52.82,13200.0,43.4861,43.5108,43.4614,43.4861,13200.0
2014-01-14 14:05:00,52.83,52.84,52.81,52.83,7100.0,43.4943,43.5025,43.4778,43.4943,7100.0
2014-01-14 14:10:00,52.83,52.85,52.81,52.82,12400.0,43.4943,43.5108,43.4778,43.4861,12400.0
2014-01-14 14:15:00,52.82,52.83,52.77,52.79,9700.0,43.4861,43.4943,43.4449,43.4614,9700.0
2014-01-14 14:20:00,52.78,52.83,52.78,52.82,5100.0,43.4531,43.4943,43.4531,43.4861,5100.0
2014-01-14 14:25:00,52.82,52.86,52.81,52.81,13500.0,43.4861,43.519,43.4778,43.4778,13500.0
2014-01-14 14:30:00,52.81,52.85,52.78,52.85,17900.0,43.4778,43.5108,43.4531,43.5108,17900.0
2014-01-14 14:35:00,52.83,52.85,52.83,52.84,6300.0,43.4943,43.5108,43.4943,43.5025,6300.0
2014-01-14 14:40:00,52.85,52.85,52.82,52.82,4500.0,43.5108,43.5108,43.4861,43.4861,4500.0
2014-01-14 14:45:00,52.81,52.84,52.81,52.83,11200.0,43.4778,43.5025,43.4778,43.4943,11200.0
2014-01-14 14:50:00,52.84,52.85,52.83,52.85,5700.0,43.5025,43.5108,43.4943,43.5108,5700.0
2014-01-14 14:55:00,52.84,52.84,52.77,52.78,9600.0,43.5025,43.5025,43.4449,43.4531,9600.0
2014-01-14 15:00:00,52.77,52.81,52.76,52.81,8000.0,43.4449,43.4778,43.4367,43.4778,8000.0
2014-01-14 15:05:00,52.81,52.82,52.77,52.78,10800.0,43.4778,43.4861,43.4449,43.4531,10800.0
2014-01-14 15:10:00,52.78,52.78,52.75,52.76,9300.0,43.4531,43.4531,43.4285,43.4367,9300.0
2014-01-14 15:15:00,52.75,52.79,52.75,52.75,18900.0,43.4285,43.4614,43.4285,43.4285,18900.0
2014-01-14 15:20:00,52.75,52.77,52.71,52.76,20500.0,43.4285,43.4449,43.3955,43.4367,20500.0
2014-01-14 15:25:00,52.77,52.77,52.69,52.7,21700.0,43.4449,43.4449,43.3791,43.3873,21700.0
2014-01-14 15:30:00,52.71,52.71,52.66,52.66,16500.0,43.3955,43.3955,43.3544,43.3544,16500.0
2014-01-14 15:35:00,52.66,52.67,52.62,52.65,29800.0,43.3544,43.3626,43.3214,43.3461,29800.0
2014-01-14 15:40:00,52.65,52.65,52.59,52.6,26400.0,43.3461,43.3461,43.2967,43.305,26400.0
2014-01-14 15:45:00,52.6,52.64,52.57,52.59,56900.0,43.305,43.3379,43.2803,43.2967,56900.0
2014-01-14 15:50:00,52.6,52.61,52.58,52.58,53500.0,43.305,43.3132,43.2885,43.2885,53500.0
2014-01-14 15:55:00,52.58,52.59,52.41,52.44,284800.0,43.2885,43.2967,43.1485,43.1732,284800.0
2014-01-15 09:30:00,52.54,52.75,52.5,52.75,26400.0,43.2556,43.4285,43.2226,43.4285,26400.0
2014-01-15 09:35:00,52.72,52.73,52.63,52.71,9000.0,43.4038,43.412,43.3297,43.3955,9000.0
2014-01-15 09:40:00,52.75,52.75,52.69,52.71,19700.0,43.4285,43.4285,43.3791,43.3955,19700.0
2014-01-15 09:45:00,52.71,52.73,52.7,52.72,16800.0,43.3955,43.412,43.3873,43.4038,16800.0
2014-01-15 09:50:00,52.72,52.74,52.69,52.7,12400.0,43.4038,43.4202,43.3791,43.3873,12400.0
2014-01-15 09:55:00,52.7,52.7,52.64,52.69,15200.0,43.3873,43.3873,43.3379,43.3791,15200.0
2014-01-15 10:00:00,52.7,52.75,52.69,52.75,12400.0,43.3873,43.4285,43.3791,43.4285,12400.0
2014-01-15 10:05:00,52.74,52.75,52.7,52.7,16300.0,43.4202,43.4285,43.3873,43.3873,16300.0
2014-01-15 10:10:00,52.71,52.73,52.63,52.7,18700.0,43.3955,43.412,43.3297,43.3873,18700.0
2014-01-15 10:15:00,52.7,52.74,52.69,52.72,18900.0,43.3873,43.4202,43.3791,43.4038,18900.0
2014-01-15 10:20:00,52.72,52.72,52.65,52.65,19900.0,43.4038,43.4038,43.3461,43.3461,19900.0
2014-01-15 10:25:00,52.65,52.69,52.61,52.62,19600.0,43.3461,43.3791,43.3132,43.3214,19600.0
2014-01-15 10:30:00,52.63,52.72,52.59,52.7,42400.0,43.3297,43.4038,43.2967,43.3873,42400.0
2014-01-15 10:35:00,52.71,52.71,52.66,52.66,10300.0,43.3955,43.3955,43.3544,43.3544,10300.0
2014-01-15 10:40:00,52.67,52.68,52.65,52.66,7600.0,43.3626,43.3708,43.3461,43.3544,7600.0
2014-01-15 10:45:00,52.67,52.68,52.6,52.6,19200.0,43.3626,43.3708,43.305,43.305,19200.0
2014-01-15 10:50:00,52.59,52.61,52.58,52.6,6600.0,43.2967,43.3132,43.2885,43.305,6600.0
2014-01-15 10:55:00,52.6,52.6,52.59,52.6,3800.0,43.305,43.305,43.2967,43.305,3800.0
2014-01-15 11:00:00,52.59,52.62,52.58,52.62,10100.0,43.2967,43.3214,43.2885,43.3214,10100.0
2014-01-15 11:05:00,52.61,52.63,52.54,52.57,44000.0,43.3132,43.3297,43.2556,43.2803,44000.0
2014-01-15 11:10:00,52.56,52.6,52.56,52.57,12800.0,43.272,43.305,43.272,43.2803,12800.0
2014-01-15 11:15:00,52.57,52.58,52.52,52.52,62400.0,43.2803,43.2885,43.2391,43.2391,62400.0
2014-01-15 11:20:00,52.51,52.52,52.4,52.4,14300.0,43.2309,43.2391,43.1403,43.1403,14300.0
2014-01-15 11:25:00,52.4,52.44,52.38,52.4,10500.0,43.1403,43.1732,43.1238,43.1403,10500.0
2014-01-15 11:30:00,52.41,52.43,52.41,52.41,10200.0,43.1485,43.165,43.1485,43.1485,10200.0
2014-01-15 11:35:00,52.41,52.41,52.34,52.4,11800.0,43.1485,43.1485,43.0909,43.1403,11800.0
2014-01-15 11:40:00,52.4,52.41,52.39,52.41,8400.0,43.1403,43.1485,43.1321,43.1485,8400.0
2014-01-15 11:45:00,52.41,52.42,52.38,52.38,32600.0,43.1485,43.1568,43.1238,43.1238,32600.0
2014-01-15 11:50:00,52.38,52.4,52.36,52.36,19000.0,43.1238,43.1403,43.1074,43.1074,19000.0
2014-01-15 11:55:00,52.36,52.37,52.32,52.34,13900.0,43.1074,43.1156,43.0744,43.0909,13900.0
2014-01-15 12:00:00,52.35,52.4,52.33,52.33,24500.0,43.0991,43.1403,43.0827,43.0827,24500.0
2014-01-15 12:05:00,52.34,52.4,52.33,52.39,30000.0,43.0909,43.1403,43.0827,43.1321,30000.0
2014-01-15 12:10:00,52.4,52.4,52.35,52.35,31800.0,43.1403,43.1403,43.0991,43.0991,31800.0
2014-01-15 12:15:00,52.35,52.4,52.35,52.37,22000.0,43.0991,43.1403,43.0991,43.1156,22000.0
2014-01-15 12:20:00,52.37,52.4,52.35,52.37,21300.0,43.1156,43.1403,43.0991,43.1156,21300.0
2014-01-15 12:25:00,52.37,52.4,52.36,52.37,12200.0,43.1156,43.1403,43.1074,43.1156,12200.0
2014-01-15 12:30:00,52.37,52.4,52.36,52.4,16100.0,43.1156,43.1403,43.1074,43.1403,16100.0
2014-01-15 12:35:00,52.4,52.4,52.33,52.36,14600.0,43.1403,43.1403,43.0827,43.1074,14600.0
2014-01-15 12:40:00,52.36,52.36,52.33,52.34,13000.0,43.1074,43.1074,43.0827,43.0909,13000.0
2014-01-15 12:45:00,52.35,52.36,52.34,52.35,11200.0,43.0991,43.1074,43.0909,43.0991,11200.0
2014-01-15 12:50:00,52.35,52.36,52.33,52.35,8000.0,43.0991,43.1074,43.0827,43.0991,8000.0
2014-01-15 12:55:00,52.35,52.35,52.32,52.32,13100.0,43.0991,43.0991,43.0744,43.0744,13100.0
2014-01-15 13:00:00,52.32,52.34,52.31,52.34,9700.0,43.0744,43.0909,43.0662,43.0909,9700.0
2014-01-15 13:05:00,52.34,52.34,52.28,52.31,16700.0,43.0909,43.0909,43.0415,43.0662,16700.0
2014-01-15 13:10:00,52.33,52.33,52.32,52.33,9000.0,43.0827,43.0827,43.0744,43.0827,9000.0
2014-01-15 13:15:00,52.33,52.34,52.32,52.34,14200.0,43.0827,43.0909,43.0744,43.0909,14200.0
2014-01-15 13:20:00,52.34,52.38,52.34,52.35,42800.0,43.0909,43.1238,43.0909,43.0991,42800.0
2014-01-15 13:25:00,52.35,52.35,52.29,52.33,25800.0,43.0991,43.0991,43.0497,43.0827,25800.0
2014-01-15 13:30:00,52.33,52.34,52.3,52.33,6100.0,43.0827,43.0909,43.058,43.0827,6100.0
2014-01-15 13:35:00,52.33,52.34,52.32,52.33,10800.0,43.0827,43.0909,43.0744,43.0827,10800.0
2014-01-15 13:40:00,52.32,52.35,52.32,52.34,10900.0,43.0744,43.0991,43.0744,43.0909,10900.0
2014-01-15 13:45:00,52.33,52.35,52.33,52.35,10100.0,43.0827,43.0991,43.0827,43.0991,10100.0
2014-01-15 13:50:00,52.35,52.37,52.34,52.37,13700.0,43.0991,43.1156,43.0909,43.1156,13700.0
2014-01-15 13:55:00,52.37,52.37,52.32,52.33,18300.0,43.1156,43.1156,43.0744,43.0827,18300.0
2014-01-15 14:00:00,52.33,52.37,52.33,52.36,16300.0,43.0827,43.1156,43.0827,43.1074,16300.0
2014-01-15 14:05:00,52.36,52.36,52.33,52.34,11800.0,43.1074,43.1074,43.0827,43.0909,11800.0
2014-01-15 14:10:00,52.33,52.35,52.32,52.34,19900.0,43.0827,43.0991,43.0744,43.0909,19900.0
2014-01-15 14:15:00,52.35,52.35,52.32,52.34,37100.0,43.0991,43.0991,43.0744,43.0909,37100.0
2014-01-15 14:20:00,52.34,52.34,52.33,52.34,23300.0,43.0909,43.0909,43.0827,43.0909,23300.0
2014-01-15 14:25:00,52.34,52.34,52.33,52.34,8100.0,43.0909,43.0909,43.0827,43.0909,8100.0
2014-01-15 14:30:00,52.34,52.34,52.32,52.33,12900.0,43.0909,43.0909,43.0744,43.0827,12900.0
2014-01-15 14:35:00,52.34,52.36,52.33,52.33,112200.0,43.0909,43.1074,43.0827,43.0827,112200.0
2014-01-15 14:40:00,52.34,52.36,52.33,52.33,128300.0,43.0909,43.1074,43.0827,43.0827,128300.0
2014-01-15 14:45:00,52.34,52.38,52.34,52.38,15600.0,43.0909,43.1238,43.0909,43.1238,15600.0
2014-01-15 14:50:00,52.39,52.48,52.38,52.48,18400.0,43.1321,43.2062,43.1238,43.2062,18400.0
2014-01-15 14:55:00,52.48,52.48,52.38,52.41,44800.0,43.2062,43.2062,43.1238,43.1485,44800.0
2014-01-15 15:00:00,52.4,52.42,52.4,52.42,11300.0,43.1403,43.1568,43.1403,43.1568,11300.0
2014-01-15 15:05:00,52.42,52.43,52.42,52.43,26500.0,43.1568,43.165,43.1568,43.165,26500.0
2014-01-15 15:10:00,52.43,52.43,52.39,52.41,36400.0,43.165,43.165,43.1321,43.1485,36400.0
2014-01-15 15:15:00,52.41,52.42,52.39,52.4,26400.0,43.1485,43.1568,43.1321,43.1403,26400.0
2014-01-15 15:20:00,52.4,52.42,52.38,52.41,26800.0,43.1403,43.1568,43.1238,43.1485,26800.0
2014-01-15 15:25:00,52.41,52.43,52.39,52.4,25300.0,43.1485,43.165,43.1321,43.1403,25300.0
2014-01-15 15:30:00,52.4,52.41,52.38,52.38,34400.0,43.1403,43.1485,43.1238,43.1238,34400.0
2014-01-15 15:35:00,52.39,52.41,52.39,52.4,140100.0,43.1321,43.1485,43.1321,43.1403,140100.0
2014-01-15 15:40:00,52.4,52.41,52.39,52.4,37100.0,43.1403,43.1485,43.1321,43.1403,37100.0
2014-01-15 15:45:00,52.4,52.43,52.37,52.4,56400.0,43.1403,43.165,43.1156,43.1403,56400.0
2014-01-15 15:50:00,52.41,52.41,52.39,52.4,53100.0,43.1485,43.1485,43.1321,43.1403,53100.0
2014-01-15 15:55:00,52.4,52.42,52.39,52.4,86600.0,43.1403,43.1568,43.1321,43.1403,86600.0
2014-01-16 09:30:00,52.36,52.45,52.23,52.4,13400.0,43.1074,43.1815,43.0003,43.1403,13400.0
2014-01-16 09:35:00,52.38,52.45,52.3,52.4,17700.0,43.1238,43.1815,43.058,43.1403,17700.0
2014-01-16 09:40:00,52.39,52.44,52.3,52.4,43800.0,43.1321,43.1732,43.058,43.1403,43800.0
2014-01-16 09:45:00,52.41,52.41,52.36,52.36,14300.0,43.1485,43.1485,43.1074,43.1074,14300.0
2014-01-16 09:50:00,52.36,52.43,52.36,52.42,18900.0,43.1074,43.165,43.1074,43.1568,18900.0
2014-01-16 09:55:00,52.46,52.49,52.44,52.47,12900.0,43.1897,43.2144,43.1732,43.1979,12900.0
2014-01-16 10:00:00,52.47,52.58,52.46,52.57,5300.0,43.1979,43.2885,43.1897,43.2803,5300.0
2014-01-16 10:05:00,52.57,52.63,52.53,52.57,8600.0,43.2803,43.3297,43.2473,43.2803,8600.0
2014-01-16 10:10:00,52.57,52.58,52.41,52.45,22600.0,43.2803,43.2885,43.1485,43.1815,22600.0
2014-01-16 10:15:00,52.46,52.48,52.41,52.46,8500.0,43.1897,43.2062,43.1485,43.1897,8500.0
2014-01-16 10:20:00,52.47,52.55,52.47,52.55,4000.0,43.1979,43.2638,43.1979,43.2638,4000.0
2014-01-16 10:25:00,52.55,52.59,52.54,52.59,4300.0,43.2638,43.2967,43.2556,43.2967,4300.0
2014-01-16 10:30:00,52.59,52.63,52.59,52.63,8700.0,43.2967,43.3297,43.2967,43.3297,8700.0
2014-01-16 10:35:00,52.63,52.66,52.63,52.66,12000.0,43.3297,43.3544,43.3297,43.3544,12000.0
2014-01-16 10:40:00,52.66,52.67,52.65,52.65,10500.0,43.3544,43.3626,43.3461,43.3461,10500.0
2014-01-16 10:45:00,52.65,52.65,52.61,52.62,12200.0,43.3461,43.3461,43.3132,43.3214,12200.0
2014-01-16 10:50:00,52.61,52.61,52.52,52.53,6000.0,43.3132,43.3132,43.2391,43.2473,6000.0
2014-01-16 10:55:00,52.53,52.55,52.52,52.53,7000.0,43.2473,43.2638,43.2391,43.2473,7000.0
2014-01-16 11:00:00,52.53,52.53,52.51,52.52,6100.0,43.2473,43.2473,43.2309,43.2391,6100.0
2014-01-16 11:05:00,52.52,52.54,52.51,52.53,8100.0,43.2391,43.2556,43.2309,43.2473,8100.0
2014-01-16 11:10:00,52.53,52.54,52.52,52.53,3700.0,43.2473,43.2556,43.2391,43.2473,3700.0
2014-01-16 11:15:00,52.53,52.53,52.47,52.47,13400.0,43.2473,43.2473,43.1979,43.1979,13400.0
2014-01-16 11:20:00,52.47,52.48,52.39,52.41,19100.0,43.1979,43.2062,43.1321,43.1485,19100.0
2014-01-16 11:25:00,52.4,52.41,52.39,52.41,5400.0,43.1403,43.1485,43.1321,43.1485,5400.0
2014-01-16 11:30:00,52.42,52.44,52.41,52.43,7700.0,43.1568,43.1732,43.1485,43.165,7700.0
2014-01-16 11:35:00,52.42,52.43,52.41,52.43,5000.0,43.1568,43.165,43.1485,43.165,5000.0
2014-01-16 11:40:00,52.44,52.44,52.41,52.42,15700.0,43.1732,43.1732,43.1485,43.1568,15700.0
2014-01-16 11:45:00,52.42,52.51,52.42,52.45,18400.0,43.1568,43.2309,43.1568,43.1815,18400.0
2014-01-16 11:50:00,52.47,52.5,52.47,52.5,1500.0,43.1979,43.2226,43.1979,43.2226,1500.0
2014-01-16 11:55:00,52.5,52.53,52.5,52.51,6900.0,43.2226,43.2473,43.2226,43.2309,6900.0
2014-01-16 12:00:00,52.51,52.52,52.49,52.52,8800.0,43.2309,43.2391,43.2144,43.2391,8800.0
2014-01-16 12:05:00,52.52,52.52,52.49,52.51,6400.0,43.2391,43.2391,43.2144,43.2309,6400.0
2014-01-16 12:10:00,52.5,52.52,52.45,52.47,14700.0,43.2226,43.2391,43.1815,43.1979,14700.0
2014-01-16 12:15:00,52.46,52.52,52.46,52.52,6700.0,43.1897,43.2391,43.1897,43.2391,6700.0
2014-01-16 12:20:00,52.52,52.52,52.49,52.49,5000.0,43.2391,43.2391,43.2144,43.2144,5000.0
2014-01-16 12:25:00,52.49,52.51,52.49,52.51,8900.0,43.2144,43.2309,43.2144,43.2309,8900.0
2014-01-16 12:30:00,52.51,52.52,52.49,52.5,13400.0,43.2309,43.2391,43.2144,43.2226,13400.0
2014-01-16 12:35:00,52.51,52.51,52.5,52.51,3800.0,43.2309,43.2309,43.2226,43.2309,3800.0
2014-01-16 12:40:00,52.52,52.61,52.52,52.6,4800.0,43.2391,43.3132,43.2391,43.305,4800.0
2014-01-16 12:45:00,52.62,52.65,52.6,52.62,6200.0,43.3214,43.3461,43.305,43.3214,6200.0
2014-01-16 12:50:00,52.62,52.62,52.54,52.54,6100.0,43.3214,43.3214,43.2556,43.2556,6100.0
2014-01-16 12:55:00,52.55,52.57,52.55,52.56,6300.0,43.2638,43.2803,43.2638,43.272,6300.0
2014-01-16 13:00:00,52.56,52.56,52.55,52.55,2500.0,43.272,43.272,43.2638,43.2638,2500.0
2014-01-16 13:05:00,52.55,52.57,52.54,52.56,9100.0,43.2638,43.2803,43.2556,43.272,9100.0
2014-01-16 13:10:00,52.56,52.57,52.55,52.57,3000.0,43.272,43.2803,43.2638,43.2803,3000.0
2014-01-16 13:15:00,52.56,52.65,52.56,52.62,8900.0,43.272,43.3461,43.272,43.3214,8900.0
2014-01-16 13:20:00,52.62,52.63,52.54,52.54,15300.0,43.3214,43.3297,43.2556,43.2556,15300.0
2014-01-16 13:25:00,52.53,52.57,52.53,52.57,16000.0,43.2473,43.2803,43.2473,43.2803,16000.0
2014-01-16 13:30:00,52.57,52.57,52.54,52.55,900.0,43.2803,43.2803,43.2556,43.2638,900.0
2014-01-16 13:35:00,52.54,52.57,52.54,52.56,3000.0,43.2556,43.2803,43.2556,43.272,3000.0
2014-01-16 13:40:00,52.56,52.56,52.55,52.55,5400.0,43.272,43.272,43.2638,43.2638,5400.0
2014-01-16 13:45:00,52.55,52.57,52.55,52.56,7000.0,43.2638,43.2803,43.2638,43.272,7000.0
2014-01-16 13:50:00,52.56,52.57,52.55,52.56,7300.0,43.272,43.2803,43.2638,43.272,7300.0
2014-01-16 13:55:00,52.56,52.59,52.56,52.57,12200.0,43.272,43.2967,43.272,43.2803,12200.0
2014-01-16 14:00:00,52.57,52.58,52.56,52.56,9800.0,43.2803,43.2885,43.272,43.272,9800.0
2014-01-16 14:05:00,52.56,52.56,52.53,52.55,10600.0,43.272,43.272,43.2473,43.2638,10600.0
2014-01-16 14:10:00,52.56,52.57,52.54,52.56,7700.0,43.272,43.2803,43.2556,43.272,7700.0
2014-01-16 14:15:00,52.56,52.58,52.55,52.56,10800.0,43.272,43.2885,43.2638,43.272,10800.0
2014-01-16 14:20:00,52.56,52.61,52.55,52.6,12000.0,43.272,43.3132,43.2638,43.305,12000.0
2014-01-16 14:25:00,52.59,52.6,52.54,52.58,23300.0,43.2967,43.305,43.2556,43.2885,23300.0
2014-01-16 14:30:00,52.59,52.6,52.56,52.57,9700.0,43.2967,43.305,43.272,43.2803,9700.0
2014-01-16 14:35:00,52.57,52.59,52.56,52.57,8200.0,43.2803,43.2967,43.272,43.2803,8200.0
2014-01-16 14:40:00,52.58,52.59,52.58,52.58,8400.0,43.2885,43.2967,43.2885,43.2885,8400.0
2014-01-16 14:45:00,52.59,52.6,52.57,52.58,16400.0,43.2967,43.305,43.2803,43.2885,16400.0
2014-01-16 14:50:00,52.59,52.59,52.54,52.55,29500.0,43.2967,43.2967,43.2556,43.2638,29500.0
2014-01-16 14:55:00,52.56,52.56,52.55,52.56,11900.0,43.272,43.272,43.2638,43.272,11900.0
2014-01-16 15:00:00,52.56,52.57,52.55,52.55,13000.0,43.272,43.2803,43.2638,43.2638,13000.0
2014-01-16 15:05:00,52.55,52.57,52.55,52.57,11400.0,43.2638,43.2803,43.2638,43.2803,11400.0
2014-01-16 15:10:00,52.57,52.57,52.52,52.55,15800.0,43.2803,43.2803,43.2391,43.2638,15800.0
2014-01-16 15:15:00,52.55,52.57,52.53,52.55,39100.0,43.2638,43.2803,43.2473,43.2638,39100.0
2014-01-16 15:20:00,52.55,52.57,52.55,52.55,24500.0,43.2638,43.2803,43.2638,43.2638,24500.0
2014-01-16 15:25:00,52.56,52.59,52.53,52.58,36900.0,43.272,43.2967,43.2473,43.2885,36900.0
2014-01-16 15:30:00,52.57,52.63,52.55,52.63,13900.0,43.2803,43.3297,43.2638,43.3297,13900.0
2014-01-16 15:35:00,52.63,52.64,52.55,52.56,25300.0,43.3297,43.3379,43.2638,43.272,25300.0
2014-01-16 15:40:00,52.56,52.57,52.55,52.57,21800.0,43.272,43.2803,43.2638,43.2803,21800.0
2014-01-16 15:45:00,52.57,52.59,52.53,52.55,53400.0,43.2803,43.2967,43.2473,43.2638,53400.0
2014-01-16 15:50:00,52.54,52.6,52.51,52.56,88000.0,43.2556,43.305,43.2309,43.272,88000.0
2014-01-16 15:55:00,52.56,52.57,52.5,52.53,110500.0,43.272,43.2803,43.2226,43.2473,110500.0
2014-01-17 09:30:00,52.61,52.65,52.35,52.65,172800.0,43.3132,43.3461,43.0991,43.3461,172800.0
2014-01-17 09:35:00,52.59,52.74,52.59,52.74,7100.0,43.2967,43.4202,43.2967,43.4202,7100.0
2014-01-17 09:40:00,52.74,52.8,52.64,52.66,7100.0,43.4202,43.4696,43.3379,43.3544,7100.0
2014-01-17 09:45:00,52.69,52.72,52.49,52.59,9100.0,43.3791,43.4038,43.2144,43.2967,9100.0
2014-01-17 09:50:00,52.58,52.69,52.57,52.64,6900.0,43.2885,43.3791,43.2803,43.3379,6900.0
2014-01-17 09:55:00,52.65,52.71,52.59,52.62,12500.0,43.3461,43.3955,43.2967,43.3214,12500.0
2014-01-17 10:00:00,52.59,52.61,52.51,52.58,3100.0,43.2967,43.3132,43.2309,43.2885,3100.0
2014-01-17 10:05:00,52.57,52.66,52.57,52.63,5400.0,43.2803,43.3544,43.2803,43.3297,5400.0
2014-01-17 10:10:00,52.64,52.67,52.57,52.59,7200.0,43.3379,43.3626,43.2803,43.2967,7200.0
2014-01-17 10:15:00,52.61,52.64,52.58,52.61,4000.0,43.3132,43.3379,43.2885,43.3132,4000.0
2014-01-17 10:20:00,52.64,52.67,52.61,52.64,5600.0,43.3379,43.3626,43.3132,43.3379,5600.0
2014-01-17 10:25:00,52.63,52.65,52.59,52.62,3800.0,43.3297,43.3461,43.2967,43.3214,3800.0
2014-01-17 10:30:00,52.62,52.64,52.59,52.59,24100.0,43.3214,43.3379,43.2967,43.2967,24100.0
2014-01-17 10:35:00,52.6,52.61,52.57,52.61,21300.0,43.305,43.3132,43.2803,43.3132,21300.0
2014-01-17 10:40:00,52.61,52.64,52.6,52.62,8800.0,43.3132,43.3379,43.305,43.3214,8800.0
2014-01-17 10:45:00,52.63,52.67,52.63,52.66,9100.0,43.3297,43.3626,43.3297,43.3544,9100.0
2014-01-17 10:50:00,52.64,52.66,52.6,52.64,15400.0,43.3379,43.3544,43.305,43.3379,15400.0
2014-01-17 10:55:00,52.63,52.66,52.62,52.65,6300.0,43.3297,43.3544,43.3214,43.3461,6300.0
2014-01-17 11:00:00,52.65,52.68,52.63,52.67,5700.0,43.3461,43.3708,43.3297,43.3626,5700.0
2014-01-17 11:05:00,52.68,52.69,52.6,52.61,25700.0,43.3708,43.3791,43.305,43.3132,25700.0
2014-01-17 11:10:00,52.59,52.62,52.59,52.62,2300.0,43.2967,43.3214,43.2967,43.3214,2300.0
2014-01-17 11:15:00,52.63,52.69,52.63,52.69,3500.0,43.3297,43.3791,43.3297,43.3791,3500.0
2014-01-17 11:20:00,52.69,52.69,52.63,52.63,9500.0,43.3791,43.3791,43.3297,43.3297,9500.0
2014-01-17 11:25:00,52.63,52.68,52.61,52.63,21600.0,43.3297,43.3708,43.3132,43.3297,21600.0
2014-01-17 11:30:00,52.63,52.67,52.6,52.6,23800.0,43.3297,43.3626,43.305,43.305,23800.0
2014-01-17 11:35:00,52.6,52.66,52.59,52.64,15700.0,43.305,43.3544,43.2967,43.3379,15700.0
2014-01-17 11:40:00,52.64,52.64,52.59,52.59,9400.0,43.3379,43.3379,43.2967,43.2967,9400.0
2014-01-17 11:45:00,52.59,52.59,52.54,52.54,4400.0,43.2967,43.2967,43.2556,43.2556,4400.0
2014-01-17 11:50:00,52.56,52.59,52.56,52.59,2000.0,43.272,43.2967,43.272,43.2967,2000.0
2014-01-17 11:55:00,52.59,52.62,52.59,52.6,3800.0,43.2967,43.3214,43.2967,43.305,3800.0
2014-01-17 12:00:00,52.61,52.66,52.61,52.66,5000.0,43.3132,43.3544,43.3132,43.3544,5000.0
2014-01-17 12:05:00,52.66,52.69,52.63,52.64,7800.0,43.3544,43.3791,43.3297,43.3379,7800.0
2014-01-17 12:10:00,52.66,52.68,52.61,52.62,17800.0,43.3544,43.3708,43.3132,43.3214,17800.0
2014-01-17 12:15:00,52.63,52.64,52.59,52.6,8400.0,43.3297,43.3379,43.2967,43.305,8400.0
2014-01-17 12:20:00,52.6,52.64,52.6,52.62,6300.0,43.305,43.3379,43.305,43.3214,6300.0
2014-01-17 12:25:00,52.63,52.64,52.62,52.64,4000.0,43.3297,43.3379,43.3214,43.3379,4000.0
2014-01-17 12:30:00,52.63,52.64,52.62,52.62,3000.0,43.3297,43.3379,43.3214,43.3214,3000.0
2014-01-17 12:35:00,52.63,52.65,52.63,52.65,3400.0,43.3297,43.3461,43.3297,43.3461,3400.0
2014-01-17 12:40:00,52.65,52.67,52.65,52.66,3500.0,43.3461,43.3626,43.3461,43.3544,3500.0
2014-01-17 12:45:00,52.65,52.67,52.65,52.66,4900.0,43.3461,43.3626,43.3461,43.3544,4900.0
2014-01-17 12:50:00,52.65,52.66,52.62,52.62,3600.0,43.3461,43.3544,43.3214,43.3214,3600.0
2014-01-17 12:55:00,52.61,52.61,52.52,52.53,10700.0,43.3132,43.3132,43.2391,43.2473,10700.0
2014-01-17 13:00:00,52.53,52.56,52.53,52.56,3400.0,43.2473,43.272,43.2473,43.272,3400.0
2014-01-17 13:05:00,52.56,52.59,52.54,52.54,4900.0,43.272,43.2967,43.2556,43.2556,4900.0
2014-01-17 13:10:00,52.52,52.52,52.49,52.49,4700.0,43.2391,43.2391,43.2144,43.2144,4700.0
2014-01-17 13:15:00,52.48,52.53,52.44,52.53,8100.0,43.2062,43.2473,43.1732,43.2473,8100.0
2014-01-17 13:20:00,52.52,52.54,52.51,52.51,5200.0,43.2391,43.2556,43.2309,43.2309,5200.0
2014-01-17 13:25:00,52.5,52.54,52.47,52.53,8300.0,43.2226,43.2556,43.1979,43.2473,8300.0
2014-01-17 13:30:00,52.53,52.6,52.53,52.55,17600.0,43.2473,43.305,43.2473,43.2638,17600.0
2014-01-17 13:35:00,52.58,52.59,52.56,52.56,2400.0,43.2885,43.2967,43.272,43.272,2400.0
2014-01-17 13:40:00,52.56,52.59,52.56,52.57,8300.0,43.272,43.2967,43.272,43.2803,8300.0
2014-01-17 13:45:00,52.57,52.59,52.54,52.57,14600.0,43.2803,43.2967,43.2556,43.2803,14600.0
2014-01-17 13:50:00,52.56,52.59,52.55,52.59,5000.0,43.272,43.2967,43.2638,43.2967,5000.0
2014-01-17 13:55:00,52.59,52.6,52.56,52.59,7900.0,43.2967,43.305,43.272,43.2967,7900.0
2014-01-17 14:00:00,52.59,52.6,52.53,52.53,10100.0,43.2967,43.305,43.2473,43.2473,10100.0
2014-01-17 14:05:00,52.55,52.57,52.53,52.57,7200.0,43.2638,43.2803,43.2473,43.2803,7200.0
2014-01-17 14:10:00,52.58,52.6,52.55,52.58,10600.0,43.2885,43.305,43.2638,43.2885,10600.0
2014-01-17 14:15:00,52.56,52.59,52.53,52.57,5800.0,43.272,43.2967,43.2473,43.2803,5800.0
2014-01-17 14:20:00,52.59,52.63,52.57,52.63,161300.0,43.2967,43.3297,43.2803,43.3297,161300.0
2014-01-17 14:25:00,52.63,52.65,52.62,52.63,3600.0,43.3297,43.3461,43.3214,43.3297,3600.0
2014-01-17 14:30:00,52.62,52.65,52.62,52.64,6000.0,43.3214,43.3461,43.3214,43.3379,6000.0
2014-01-17 14:35:00,52.63,52.67,52.63,52.67,9200.0,43.3297,43.3626,43.3297,43.3626,9200.0
2014-01-17 14:40:00,52.67,52.68,52.65,52.65,6900.0,43.3626,43.3708,43.3461,43.3461,6900.0
2014-01-17 14:45:00,52.65,52.67,52.63,52.67,9600.0,43.3461,43.3626,43.3297,43.3626,9600.0
2014-01-17 14:50:00,52.66,52.67,52.65,52.65,7400.0,43.3544,43.3626,43.3461,43.3461,7400.0
2014-01-17 14:55:00,52.66,52.68,52.64,52.66,14000.0,43.3544,43.3708,43.3379,43.3544,14000.0
2014-01-17 15:00:00,52.67,52.71,52.66,52.71,32500.0,43.3626,43.3955,43.3544,43.3955,32500.0
2014-01-17 15:05:00,52.7,52.7,52.66,52.69,26100.0,43.3873,43.3873,43.3544,43.3791,26100.0
2014-01-17 15:10:00,52.69,52.69,52.65,52.66,16300.0,43.3791,43.3791,43.3461,43.3544,16300.0
2014-01-17 15:15:00,52.66,52.67,52.61,52.62,10000.0,43.3544,43.3626,43.3132,43.3214,10000.0
2014-01-17 15:20:00,52.63,52.64,52.6,52.62,10500.0,43.3297,43.3379,43.305,43.3214,10500.0
2014-01-17 15:25:00,52.62,52.62,52.6,52.6,17300.0,43.3214,43.3214,43.305,43.305,17300.0
2014-01-17 15:30:00,52.61,52.61,52.54,52.55,21900.0,43.3132,43.3132,43.2556,43.2638,21900.0
2014-01-17 15:35:00,52.56,52.63,52.56,52.62,21100.0,43.272,43.3297,43.272,43.3214,21100.0
2014-01-17 15:40:00,52.63,52.69,52.62,52.68,29500.0,43.3297,43.3791,43.3214,43.3708,29500.0
2014-01-17 15:45:00,52.68,52.8,52.68,52.8,38400.0,43.3708,43.4696,43.3708,43.4696,38400.0
2014-01-17 15:50:00,52.8,52.82,52.71,52.75,66700.0,43.4696,43.4861,43.3955,43.4285,66700.0
2014-01-17 15:55:00,52.76,52.78,52.71,52.73,86900.0,43.4367,43.4531,43.3955,43.412,86900.0
2014-01-21 09:30:00,53.0,53.25,52.97,53.21,21900.0,43.6343,43.8401,43.6096,43.8072,21900.0
2014-01-21 09:35:00,53.25,53.28,53.16,53.2,8900.0,43.8401,43.8648,43.766,43.7989,8900.0
2014-01-21 09:40:00,53.13,53.18,53.09,53.16,16000.0,43.7413,43.7825,43.7084,43.766,16000.0
2014-01-21 09:45:00,53.14,53.18,53.08,53.18,10600.0,43.7495,43.7825,43.7001,43.7825,10600.0
2014-01-21 09:50:00,53.15,53.16,53.12,53.15,8900.0,43.7578,43.766,43.7331,43.7578,8900.0
2014-01-21 09:55:00,53.15,53.17,53.1,53.16,107100.0,43.7578,43.7742,43.7166,43.766,107100.0
2014-01-21 10:00:00,53.16,53.16,53.06,53.16,5200.0,43.766,43.766,43.6837,43.766,5200.0
2014-01-21 10:05:00,53.15,53.16,53.13,53.14,2200.0,43.7578,43.766,43.7413,43.7495,2200.0
2014-01-21 10:10:00,53.12,53.12,53.01,53.01,1800.0,43.7331,43.7331,43.6425,43.6425,1800.0
2014-01-21 10:15:00,52.97,53.02,52.94,52.99,5900.0,43.6096,43.6507,43.5849,43.626,5900.0
2014-01-21 10:20:00,53.0,53.01,52.93,52.95,7700.0,43.6343,43.6425,43.5766,43.5931,7700.0
2014-01-21 10:25:00,52.95,52.95,52.88,52.92,5600.0,43.5931,43.5931,43.5355,43.5684,5600.0
2014-01-21 10:30:00,52.91,52.91,52.83,52.84,6100.0,43.5602,43.5602,43.4943,43.5025,6100.0
2014-01-21 10:35:00,52.85,52.9,52.85,52.9,2600.0,43.5108,43.5519,43.5108,43.5519,2600.0
2014-01-21 10:40:00,52.88,52.93,52.88,52.91,6000.0,43.5355,43.5766,43.5355,43.5602,6000.0
2014-01-21 10:45:00,52.92,52.93,52.86,52.9,14000.0,43.5684,43.5766,43.519,43.5519,14000.0
2014-01-21 10:50:00,52.89,52.93,52.87,52.91,7900.0,43.5437,43.5766,43.5272,43.5602,7900.0
2014-01-21 10:55:00,52.93,52.99,52.92,52.99,15000.0,43.5766,43.626,43.5684,43.626,15000.0
2014-01-21 11:00:00,52.98,52.98,52.91,52.92,4900.0,43.6178,43.6178,43.5602,43.5684,4900.0
2014-01-21 11:05:00,52.97,52.97,52.8,52.84,9500.0,43.6096,43.6096,43.4696,43.5025,9500.0
2014-01-21 11:10:00,52.83,52.83,52.67,52.76,8000.0,43.4943,43.4943,43.3626,43.4367,8000.0
2014-01-21 11:15:00,52.77,52.79,52.77,52.79,5700.0,43.4449,43.4614,43.4449,43.4614,5700.0
2014-01-21 11:20:00,52.76,52.79,52.74,52.77,7100.0,43.4367,43.4614,43.4202,43.4449,7100.0
2014-01-21 11:25:00,52.76,52.77,52.75,52.75,5600.0,43.4367,43.4449,43.4285,43.4285,5600.0
2014-01-21 11:30:00,52.73,52.78,52.7,52.78,12200.0,43.412,43.4531,43.3873,43.4531,12200.0
2014-01-21 11:35:00,52.78,52.79,52.77,52.78,6400.0,43.4531,43.4614,43.4449,43.4531,6400.0
2014-01-21 11:40:00,52.78,52.78,52.74,52.78,8400.0,43.4531,43.4531,43.4202,43.4531,8400.0
2014-01-21 11:45:00,52.79,52.81,52.76,52.77,10800.0,43.4614,43.4778,43.4367,43.4449,10800.0
2014-01-21 11:50:00,52.77,52.77,52.7,52.71,3900.0,43.4449,43.4449,43.3873,43.3955,3900.0
2014-01-21 11:55:00,52.71,52.73,52.66,52.73,8000.0,43.3955,43.412,43.3544,43.412,8000.0
2014-01-21 12:00:00,52.74,52.76,52.73,52.75,14300.0,43.4202,43.4367,43.412,43.4285,14300.0
2014-01-21 12:05:00,52.74,52.84,52.73,52.83,33300.0,43.4202,43.5025,43.412,43.4943,33300.0
2014-01-21 12:10:00,52.85,52.97,52.84,52.97,41000.0,43.5108,43.6096,43.5025,43.6096,41000.0
2014-01-21 12:15:00,52.96,53.09,52.84,52.91,135900.0,43.6013,43.7084,43.5025,43.5602,135900.0
2014-01-21 12:20:00,52.92,52.92,52.86,52.92,20800.0,43.5684,43.5684,43.519,43.5684,20800.0
2014-01-21 12:25:00,52.94,53.01,52.92,53.0,16400.0,43.5849,43.6425,43.5684,43.6343,16400.0
2014-01-21 12:30:00,52.99,52.99,52.96,52.97,1800.0,43.626,43.626,43.6013,43.6096,1800.0
2014-01-21 12:35:00,52.95,52.97,52.95,52.96,2600.0,43.5931,43.6096,43.5931,43.6013,2600.0
2014-01-21 12:40:00,52.96,52.97,52.94,52.94,5500.0,43.6013,43.6096,43.5849,43.5849,5500.0
2014-01-21 12:45:00,52.93,53.01,52.9,53.0,45600.0,43.5766,43.6425,43.5519,43.6343,45600.0
2014-01-21 12:50:00,53.0,53.01,52.97,52.97,2000.0,43.6343,43.6425,43.6096,43.6096,2000.0
2014-01-21 12:55:00,52.96,53.02,52.9,53.02,51600.0,43.6013,43.6507,43.5519,43.6507,51600.0
2014-01-21 13:00:00,53.01,53.01,52.98,53.0,3400.0,43.6425,43.6425,43.6178,43.6343,3400.0
2014-01-21 13:05:00,53.0,53.01,52.98,52.98,5300.0,43.6343,43.6425,43.6178,43.6178,5300.0
2014-01-21 13:10:00,52.98,52.99,52.96,52.96,7500.0,43.6178,43.626,43.6013,43.6013,7500.0
2014-01-21 13:15:00,52.97,53.0,52.94,53.0,186700.0,43.6096,43.6343,43.5849,43.6343,186700.0
2014-01-21 13:20:00,52.97,53.01,52.95,52.95,7500.0,43.6096,43.6425,43.5931,43.5931,7500.0
2014-01-21 13:25:00,52.95,53.02,52.95,52.99,20000.0,43.5931,43.6507,43.5931,43.626,20000.0
2014-01-21 13:30:00,53.0,53.04,52.96,53.04,5600.0,43.6343,43.6672,43.6013,43.6672,5600.0
2014-01-21 13:35:00,53.05,53.05,53.02,53.02,3100.0,43.6754,43.6754,43.6507,43.6507,3100.0
2014-01-21 13:40:00,53.02,53.12,53.02,53.1,7200.0,43.6507,43.7331,43.6507,43.7166,7200.0
2014-01-21 13:45:00,53.11,53.12,53.07,53.11,4800.0,43.7248,43.7331,43.6919,43.7248,4800.0
2014-01-21 13:50:00,53.1,53.11,53.08,53.08,4700.0,43.7166,43.7248,43.7001,43.7001,4700.0
2014-01-21 13:55:00,53.09,53.13,53.09,53.1,10900.0,43.7084,43.7413,43.7084,43.7166,10900.0
2014-01-21 14:00:00,53.1,53.1,53.07,53.08,5200.0,43.7166,43.7166,43.6919,43.7001,5200.0
2014-01-21 14:05:00,53.08,53.08,53.03,53.06,9100.0,43.7001,43.7001,43.659,43.6837,9100.0
2014-01-21 14:10:00,53.06,53.12,53.03,53.12,26100.0,43.6837,43.7331,43.659,43.7331,26100.0
2014-01-21 14:15:00,53.1,53.1,53.03,53.05,12700.0,43.7166,43.7166,43.659,43.6754,12700.0
2014-01-21 14:20:00,53.04,53.06,53.03,53.04,28700.0,43.6672,43.6837,43.659,43.6672,28700.0
2014-01-21 14:25:00,53.05,53.08,53.04,53.08,5500.0,43.6754,43.7001,43.6672,43.7001,5500.0
2014-01-21 14:30:00,53.07,53.09,53.03,53.07,6200.0,43.6919,43.7084,43.659,43.6919,6200.0
2014-01-21 14:35:00,53.07,53.08,53.04,53.05,4800.0,43.6919,43.7001,43.6672,43.6754,4800.0
2014-01-21 14:40:00,53.05,53.1,53.05,53.1,12400.0,43.6754,43.7166,43.6754,43.7166,12400.0
2014-01-21 14:45:00,53.11,53.11,53.04,53.05,18300.0,43.7248,43.7248,43.6672,43.6754,18300.0
2014-01-21 14:50:00,53.04,53.12,53.0,53.08,38900.0,43.6672,43.7331,43.6343,43.7001,38900.0
2014-01-21 14:55:00,53.07,53.07,53.01,53.03,16400.0,43.6919,43.6919,43.6425,43.659,16400.0
2014-01-21 15:00:00,53.02,53.13,53.01,53.05,48400.0,43.6507,43.7413,43.6425,43.6754,48400.0
2014-01-21 15:05:00,53.05,53.11,53.04,53.11,25700.0,43.6754,43.7248,43.6672,43.7248,25700.0
2014-01-21 15:10:00,53.1,53.24,53.09,53.23,67700.0,43.7166,43.8319,43.7084,43.8236,67700.0
2014-01-21 15:15:00,53.24,53.27,53.2,53.2,54300.0,43.8319,43.8566,43.7989,43.7989,54300.0
2014-01-21 15:20:00,53.21,53.26,53.2,53.22,46000.0,43.8072,43.8483,43.7989,43.8154,46000.0
2014-01-21 15:25:00,53.22,53.25,53.22,53.23,52500.0,43.8154,43.8401,43.8154,43.8236,52500.0
2014-01-21 15:30:00,53.22,53.26,53.22,53.24,44800.0,43.8154,43.8483,43.8154,43.8319,44800.0
2014-01-21 15:35:00,53.24,53.25,53.23,53.24,16300.0,43.8319,43.8401,43.8236,43.8319,16300.0
2014-01-21 15:40:00,53.23,53.26,53.23,53.23,28100.0,43.8236,43.8483,43.8236,43.8236,28100.0
2014-01-21 15:45:00,53.23,53.26,53.21,53.24,126700.0,43.8236,43.8483,43.8072,43.8319,126700.0
2014-01-21 15:50:00,53.24,53.29,53.23,53.28,44400.0,43.8319,43.873,43.8236,43.8648,44400.0
2014-01-21 15:55:00,53.28,53.31,53.23,53.26,118000.0,43.8648,43.8895,43.8236,43.8483,118000.0
2014-01-22 09:30:00,53.2,53.5,53.18,53.42,18700.0,43.7989,44.0459,43.7825,43.9801,18700.0
2014-01-22 09:35:00,53.45,53.48,53.24,53.36,19300.0,44.0048,44.0295,43.8319,43.9307,19300.0
2014-01-22 09:40:00,53.33,53.33,53.25,53.32,16000.0,43.906,43.906,43.8401,43.8977,16000.0
2014-01-22 09:45:00,53.31,53.34,53.27,53.34,10900.0,43.8895,43.9142,43.8566,43.9142,10900.0
2014-01-22 09:50:00,53.33,53.33,53.27,53.27,11000.0,43.906,43.906,43.8566,43.8566,11000.0
2014-01-22 09:55:00,53.28,53.33,53.27,53.31,8700.0,43.8648,43.906,43.8566,43.8895,8700.0
2014-01-22 10:00:00,53.29,53.3,53.26,53.26,7700.0,43.873,43.8813,43.8483,43.8483,7700.0
2014-01-22 10:05:00,53.27,53.3,53.27,53.28,6000.0,43.8566,43.8813,43.8566,43.8648,6000.0
2014-01-22 10:10:00,53.29,53.31,53.22,53.26,7500.0,43.873,43.8895,43.8154,43.8483,7500.0
2014-01-22 10:15:00,53.25,53.25,53.18,53.21,4400.0,43.8401,43.8401,43.7825,43.8072,4400.0
2014-01-22 10:20:00,53.21,53.3,53.16,53.29,10800.0,43.8072,43.8813,43.766,43.873,10800.0
2014-01-22 10:25:00,53.29,53.33,53.25,53.29,14800.0,43.873,43.906,43.8401,43.873,14800.0
2014-01-22 10:30:00,53.29,53.29,53.23,53.24,4700.0,43.873,43.873,43.8236,43.8319,4700.0
2014-01-22 10:35:00,53.23,53.28,53.2,53.28,16400.0,43.8236,43.8648,43.7989,43.8648,16400.0
2014-01-22 10:40:00,53.28,53.29,53.21,53.22,13000.0,43.8648,43.873,43.8072,43.8154,13000.0
2014-01-22 10:45:00,53.23,53.38,53.23,53.25,27500.0,43.8236,43.9471,43.8236,43.8401,27500.0
2014-01-22 10:50:00,53.26,53.27,53.24,53.27,16000.0,43.8483,43.8566,43.8319,43.8566,16000.0
2014-01-22 10:55:00,53.26,53.27,53.25,53.26,4600.0,43.8483,43.8566,43.8401,43.8483,4600.0
2014-01-22 11:00:00,53.25,53.27,53.25,53.26,9400.0,43.8401,43.8566,43.8401,43.8483,9400.0
2014-01-22 11:05:00,53.27,53.3,53.27,53.29,8800.0,43.8566,43.8813,43.8566,43.873,8800.0
2014-01-22 11:10:00,53.28,53.28,53.25,53.27,17100.0,43.8648,43.8648,43.8401,43.8566,17100.0
2014-01-22 11:15:00,53.26,53.26,53.25,53.25,13900.0,43.8483,43.8483,43.8401,43.8401,13900.0
2014-01-22 11:20:00,53.25,53.29,53.25,53.27,10400.0,43.8401,43.873,43.8401,43.8566,10400.0
2014-01-22 11:25:00,53.28,53.29,53.27,53.27,3300.0,43.8648,43.873,43.8566,43.8566,3300.0
2014-01-22 11:30:00,53.27,53.3,53.27,53.28,5700.0,43.8566,43.8813,43.8566,43.8648,5700.0
2014-01-22 11:35:00,53.28,53.29,53.23,53.29,4900.0,43.8648,43.873,43.8236,43.873,4900.0
2014-01-22 11:40:00,53.29,53.3,53.23,53.26,6200.0,43.873,43.8813,43.8236,43.8483,6200.0
2014-01-22 11:45:00,53.27,53.28,53.23,53.25,5200.0,43.8566,43.8648,43.8236,43.8401,5200.0
2014-01-22 11:50:00,53.27,53.29,53.27,53.28,19500.0,43.8566,43.873,43.8566,43.8648,19500.0
2014-01-22 11:55:00,53.29,53.34,53.28,53.31,30900.0,43.873,43.9142,43.8648,43.8895,30900.0
2014-01-22 12:00:00,53.31,53.32,53.3,53.31,3800.0,43.8895,43.8977,43.8813,43.8895,3800.0
2014-01-22 12:05:00,53.31,53.35,53.3,53.35,5700.0,43.8895,43.9224,43.8813,43.9224,5700.0
2014-01-22 12:10:00,53.35,53.44,53.35,53.44,13800.0,43.9224,43.9965,43.9224,43.9965,13800.0
2014-01-22 12:15:00,53.44,53.45,53.43,53.44,7300.0,43.9965,44.0048,43.9883,43.9965,7300.0
2014-01-22 12:20:00,53.44,53.46,53.42,53.43,6400.0,43.9965,44.013,43.9801,43.9883,6400.0
2014-01-22 12:25:00,53.43,53.45,53.42,53.43,5800.0,43.9883,44.0048,43.9801,43.9883,5800.0
2014-01-22 12:30:00,53.42,53.43,53.41,53.43,2800.0,43.9801,43.9883,43.9718,43.9883,2800.0
2014-01-22 12:35:00,53.42,53.43,53.41,53.41,1900.0,43.9801,43.9883,43.9718,43.9718,1900.0
2014-01-22 12:40:00,53.41,53.42,53.4,53.4,4000.0,43.9718,43.9801,43.9636,43.9636,4000.0
2014-01-22 12:45:00,53.41,53.47,53.41,53.45,7500.0,43.9718,44.0212,43.9718,44.0048,7500.0
2014-01-22 12:50:00,53.45,53.46,53.43,53.45,4700.0,44.0048,44.013,43.9883,44.0048,4700.0
2014-01-22 12:55:00,53.46,53.47,53.44,53.44,3300.0,44.013,44.0212,43.9965,43.9965,3300.0
2014-01-22 13:00:00,53.43,53.44,53.4,53.41,5100.0,43.9883,43.9965,43.9636,43.9718,5100.0
2014-01-22 13:05:00,53.4,53.43,53.4,53.43,7800.0,43.9636,43.9883,43.9636,43.9883,7800.0
2014-01-22 13:10:00,53.43,53.47,53.42,53.47,5600.0,43.9883,44.0212,43.9801,44.0212,5600.0
2014-01-22 13:15:00,53.46,53.46,53.43,53.43,12200.0,44.013,44.013,43.9883,43.9883,12200.0
2014-01-22 13:20:00,53.44,53.5,53.44,53.48,30800.0,43.9965,44.0459,43.9965,44.0295,30800.0
2014-01-22 13:25:00,53.48,53.52,53.47,53.5,29500.0,44.0295,44.0624,44.0212,44.0459,29500.0
2014-01-22 13:30:00,53.48,53.48,53.42,53.42,7200.0,44.0295,44.0295,43.9801,43.9801,7200.0
2014-01-22 13:35:00,53.41,53.5,53.4,53.47,35600.0,43.9718,44.0459,43.9636,44.0212,35600.0
2014-01-22 13:40:00,53.46,53.51,53.44,53.48,25100.0,44.013,44.0541,43.9965,44.0295,25100.0
2014-01-22 13:45:00,53.49,53.49,53.44,53.45,8900.0,44.0377,44.0377,43.9965,44.0048,8900.0
2014-01-22 13:50:00,53.45,53.49,53.44,53.45,43500.0,44.0048,44.0377,43.9965,44.0048,43500.0
2014-01-22 13:55:00,53.46,53.49,53.44,53.47,19800.0,44.013,44.0377,43.9965,44.0212,19800.0
2014-01-22 14:00:00,53.46,53.51,53.46,53.5,27000.0,44.013,44.0541,44.013,44.0459,27000.0
2014-01-22 14:05:00,53.49,53.51,53.47,53.51,21800.0,44.0377,44.0541,44.0212,44.0541,21800.0
2014-01-22 14:10:00,53.52,53.52,53.46,53.5,53300.0,44.0624,44.0624,44.013,44.0459,53300.0
2014-01-22 14:15:00,53.5,53.51,53.45,53.5,83000.0,44.0459,44.0541,44.0048,44.0459,83000.0
2014-01-22 14:20:00,53.5,53.5,53.48,53.48,2600.0,44.0459,44.0459,44.0295,44.0295,2600.0
2014-01-22 14:25:00,53.47,53.5,53.46,53.48,12900.0,44.0212,44.0459,44.013,44.0295,12900.0
2014-01-22 14:30:00,53.47,53.5,53.47,53.5,18600.0,44.0212,44.0459,44.0212,44.0459,18600.0
2014-01-22 14:35:00,53.48,53.5,53.48,53.49,3200.0,44.0295,44.0459,44.0295,44.0377,3200.0
2014-01-22 14:40:00,53.5,53.5,53.48,53.49,8600.0,44.0459,44.0459,44.0295,44.0377,8600.0
2014-01-22 14:45:00,53.49,53.49,53.45,53.46,15600.0,44.0377,44.0377,44.0048,44.013,15600.0
2014-01-22 14:50:00,53.47,53.5,53.44,53.49,44600.0,44.0212,44.0459,43.9965,44.0377,44600.0
2014-01-22 14:55:00,53.48,53.48,53.46,53.48,7000.0,44.0295,44.0295,44.013,44.0295,7000.0
2014-01-22 15:00:00,53.49,53.49,53.47,53.47,4800.0,44.0377,44.0377,44.0212,44.0212,4800.0
2014-01-22 15:05:00,53.47,53.49,53.47,53.47,11300.0,44.0212,44.0377,44.0212,44.0212,11300.0
2014-01-22 15:10:00,53.48,53.5,53.46,53.48,31700.0,44.0295,44.0459,44.013,44.0295,31700.0
2014-01-22 15:15:00,53.48,53.52,53.47,53.5,16100.0,44.0295,44.0624,44.0212,44.0459,16100.0
2014-01-22 15:20:00,53.5,53.51,53.49,53.51,8800.0,44.0459,44.0541,44.0377,44.0541,8800.0
2014-01-22 15:25:00,53.51,53.51,53.47,53.48,25000.0,44.0541,44.0541,44.0212,44.0295,25000.0
2014-01-22 15:30:00,53.47,53.5,53.47,53.48,87300.0,44.0212,44.0459,44.0212,44.0295,87300.0
2014-01-22 15:35:00,53.48,53.51,53.47,53.48,69600.0,44.0295,44.0541,44.0212,44.0295,69600.0
2014-01-22 15:40:00,53.48,53.51,53.47,53.48,63400.0,44.0295,44.0541,44.0212,44.0295,63400.0
2014-01-22 15:45:00,53.48,53.52,53.45,53.48,85700.0,44.0295,44.0624,44.0048,44.0295,85700.0
2014-01-22 15:50:00,53.49,53.51,53.47,53.48,80100.0,44.0377,44.0541,44.0212,44.0295,80100.0
2014-01-22 15:55:00,53.49,53.55,53.48,53.5,57000.0,44.0377,44.0871,44.0295,44.0459,57000.0
2014-01-23 09:30:00,53.0,53.14,52.91,53.0,35900.0,43.6343,43.7495,43.5602,43.6343,35900.0
2014-01-23 09:35:00,52.99,53.03,52.75,52.75,13300.0,43.626,43.659,43.4285,43.4285,13300.0
2014-01-23 09:40:00,52.78,52.87,52.75,52.8,6000.0,43.4531,43.5272,43.4285,43.4696,6000.0
2014-01-23 09:45:00,52.85,53.01,52.85,52.95,15800.0,43.5108,43.6425,43.5108,43.5931,15800.0
2014-01-23 09:50:00,52.96,53.04,52.92,53.01,14600.0,43.6013,43.6672,43.5684,43.6425,14600.0
2014-01-23 09:55:00,53.01,53.08,52.97,53.03,41700.0,43.6425,43.7001,43.6096,43.659,41700.0
2014-01-23 10:00:00,53.04,53.14,53.03,53.08,39800.0,43.6672,43.7495,43.659,43.7001,39800.0
2014-01-23 10:05:00,53.09,53.24,53.08,53.24,61300.0,43.7084,43.8319,43.7001,43.8319,61300.0
2014-01-23 10:10:00,53.22,53.26,53.19,53.24,42900.0,43.8154,43.8483,43.7907,43.8319,42900.0
2014-01-23 10:15:00,53.23,53.34,53.21,53.31,34800.0,43.8236,43.9142,43.8072,43.8895,34800.0
2014-01-23 10:20:00,53.31,53.34,53.27,53.33,35300.0,43.8895,43.9142,43.8566,43.906,35300.0
2014-01-23 10:25:00,53.32,53.43,53.31,53.4,125800.0,43.8977,43.9883,43.8895,43.9636,125800.0
2014-01-23 10:30:00,53.4,53.49,53.38,53.47,46500.0,43.9636,44.0377,43.9471,44.0212,46500.0
2014-01-23 10:35:00,53.48,53.49,53.39,53.41,55200.0,44.0295,44.0377,43.9554,43.9718,55200.0
2014-01-23 10:40:00,53.4,53.5,53.39,53.5,27500.0,43.9636,44.0459,43.9554,44.0459,27500.0
2014-01-23 10:45:00,53.48,53.48,53.38,53.41,3100.0,44.0295,44.0295,43.9471,43.9718,3100.0
2014-01-23 10:50:00,53.39,53.4,53.34,53.37,11100.0,43.9554,43.9636,43.9142,43.9389,11100.0
2014-01-23 10:55:00,53.36,53.42,53.36,53.4,27200.0,43.9307,43.9801,43.9307,43.9636,27200.0
2014-01-23 11:00:00,53.4,53.41,53.36,53.39,57700.0,43.9636,43.9718,43.9307,43.9554,57700.0
2014-01-23 11:05:00,53.38,53.41,53.38,53.4,23400.0,43.9471,43.9718,43.9471,43.9636,23400.0
2014-01-23 11:10:00,53.4,53.42,53.39,53.41,5900.0,43.9636,43.9801,43.9554,43.9718,5900.0
2014-01-23 11:15:00,53.4,53.47,53.4,53.46,13400.0,43.9636,44.0212,43.9636,44.013,13400.0
2014-01-23 11:20:00,53.45,53.45,53.4,53.43,5200.0,44.0048,44.0048,43.9636,43.9883,5200.0
2014-01-23 11:25:00,53.4,53.4,53.38,53.39,8600.0,43.9636,43.9636,43.9471,43.9554,8600.0
2014-01-23 11:30:00,53.38,53.4,53.37,53.38,19200.0,43.9471,43.9636,43.9389,43.9471,19200.0
2014-01-23 11:35:00,53.39,53.39,53.37,53.39,25700.0,43.9554,43.9554,43.9389,43.9554,25700.0
2014-01-23 11:40:00,53.4,53.4,53.38,53.4,39400.0,43.9636,43.9636,43.9471,43.9636,39400.0
2014-01-23 11:45:00,53.41,53.42,53.39,53.4,25300.0,43.9718,43.9801,43.9554,43.9636,25300.0
2014-01-23 11:50:00,53.4,53.41,53.39,53.41,14300.0,43.9636,43.9718,43.9554,43.9718,14300.0
2014-01-23 11:55:00,53.41,53.42,53.4,53.4,4200.0,43.9718,43.9801,43.9636,43.9636,4200.0
2014-01-23 12:00:00,53.4,53.41,53.4,53.4,26600.0,43.9636,43.9718,43.9636,43.9636,26600.0
2014-01-23 12:05:00,53.4,53.41,53.37,53.39,57000.0,43.9636,43.9718,43.9389,43.9554,57000.0
2014-01-23 12:10:00,53.39,53.4,53.38,53.38,23700.0,43.9554,43.9636,43.9471,43.9471,23700.0
2014-01-23 12:15:00,53.38,53.39,53.37,53.37,16000.0,43.9471,43.9554,43.9389,43.9389,16000.0
2014-01-23 12:20:00,53.38,53.4,53.36,53.38,59200.0,43.9471,43.9636,43.9307,43.9471,59200.0
2014-01-23 12:25:00,53.39,53.4,53.38,53.39,28400.0,43.9554,43.9636,43.9471,43.9554,28400.0
2014-01-23 12:30:00,53.39,53.4,53.19,53.21,45900.0,43.9554,43.9636,43.7907,43.8072,45900.0
2014-01-23 12:35:00,53.19,53.3,53.16,53.3,33300.0,43.7907,43.8813,43.766,43.8813,33300.0
2014-01-23 12:40:00,53.3,53.4,53.3,53.38,44300.0,43.8813,43.9636,43.8813,43.9471,44300.0
2014-01-23 12:45:00,53.39,53.43,53.37,53.37,19900.0,43.9554,43.9883,43.9389,43.9389,19900.0
2014-01-23 12:50:00,53.37,53.4,53.37,53.38,42800.0,43.9389,43.9636,43.9389,43.9471,42800.0
2014-01-23 12:55:00,53.37,53.4,53.37,53.4,52700.0,43.9389,43.9636,43.9389,43.9636,52700.0
2014-01-23 13:00:00,53.39,53.39,53.36,53.39,30200.0,43.9554,43.9554,43.9307,43.9554,30200.0
2014-01-23 13:05:00,53.38,53.4,53.37,53.38,10700.0,43.9471,43.9636,43.9389,43.9471,10700.0
2014-01-23 13:10:00,53.38,53.39,53.34,53.39,51600.0,43.9471,43.9554,43.9142,43.9554,51600.0
2014-01-23 13:15:00,53.4,53.41,53.38,53.38,30500.0,43.9636,43.9718,43.9471,43.9471,30500.0
2014-01-23 13:20:00,53.38,53.4,53.38,53.39,8200.0,43.9471,43.9636,43.9471,43.9554,8200.0
2014-01-23 13:25:00,53.39,53.4,53.38,53.39,9200.0,43.9554,43.9636,43.9471,43.9554,9200.0
2014-01-23 13:30:00,53.39,53.39,53.29,53.34,37000.0,43.9554,43.9554,43.873,43.9142,37000.0
2014-01-23 13:35:00,53.35,53.38,53.25,53.34,50700.0,43.9224,43.9471,43.8401,43.9142,50700.0
2014-01-23 13:40:00,53.32,53.39,53.31,53.38,46300.0,43.8977,43.9554,43.8895,43.9471,46300.0
2014-01-23 13:45:00,53.38,53.39,53.35,53.35,33400.0,43.9471,43.9554,43.9224,43.9224,33400.0
2014-01-23 13:50:00,53.35,53.42,53.35,53.41,61900.0,43.9224,43.9801,43.9224,43.9718,61900.0
2014-01-23 13:55:00,53.4,53.4,53.37,53.37,20900.0,43.9636,43.9636,43.9389,43.9389,20900.0
2014-01-23 14:00:00,53.37,53.39,53.37,53.39,12400.0,43.9389,43.9554,43.9389,43.9554,12400.0
2014-01-23 14:05:00,53.39,53.4,53.37,53.39,18200.0,43.9554,43.9636,43.9389,43.9554,18200.0
2014-01-23 14:10:00,53.4,53.4,53.37,53.38,42600.0,43.9636,43.9636,43.9389,43.9471,42600.0
2014-01-23 14:15:00,53.38,53.39,53.37,53.39,12100.0,43.9471,43.9554,43.9389,43.9554,12100.0
2014-01-23 14:20:00,53.39,53.4,53.37,53.38,29000.0,43.9554,43.9636,43.9389,43.9471,29000.0
2014-01-23 14:25:00,53.38,53.4,53.32,53.33,85600.0,43.9471,43.9636,43.8977,43.906,85600.0
2014-01-23 14:30:00,53.33,53.33,53.28,53.28,18200.0,43.906,43.906,43.8648,43.8648,18200.0
2014-01-23 14:35:00,53.27,53.27,53.17,53.17,6800.0,43.8566,43.8566,43.7742,43.7742,6800.0
2014-01-23 14:40:00,53.17,53.19,53.12,53.12,14800.0,43.7742,43.7907,43.7331,43.7331,14800.0
2014-01-23 14:45:00,53.13,53.14,53.07,53.08,9400.0,43.7413,43.7495,43.6919,43.7001,9400.0
2014-01-23 14:50:00,53.09,53.13,53.07,53.12,21400.0,43.7084,43.7413,43.6919,43.7331,21400.0
2014-01-23 14:55:00,53.12,53.15,53.1,53.11,19500.0,43.7331,43.7578,43.7166,43.7248,19500.0
2014-01-23 15:00:00,53.11,53.3,53.1,53.3,36300.0,43.7248,43.8813,43.7166,43.8813,36300.0
2014-01-23 15:05:00,53.3,53.31,53.2,53.2,36000.0,43.8813,43.8895,43.7989,43.7989,36000.0
2014-01-23 15:10:00,53.21,53.21,53.16,53.17,20900.0,43.8072,43.8072,43.766,43.7742,20900.0
2014-01-23 15:15:00,53.17,53.21,53.16,53.19,30700.0,43.7742,43.8072,43.766,43.7907,30700.0
2014-01-23 15:20:00,53.18,53.19,53.17,53.19,7800.0,43.7825,43.7907,43.7742,43.7907,7800.0
2014-01-23 15:25:00,53.19,53.2,53.18,53.18,9900.0,43.7907,43.7989,43.7825,43.7825,9900.0
2014-01-23 15:30:00,53.19,53.21,53.15,53.19,56500.0,43.7907,43.8072,43.7578,43.7907,56500.0
2014-01-23 15:35:00,53.19,53.26,53.17,53.17,34100.0,43.7907,43.8483,43.7742,43.7742,34100.0
2014-01-23 15:40:00,53.18,53.22,53.17,53.21,33100.0,43.7825,43.8154,43.7742,43.8072,33100.0
2014-01-23 15:45:00,53.22,53.23,53.16,53.16,35400.0,43.8154,43.8236,43.766,43.766,35400.0
2014-01-23 15:50:00,53.15,53.23,53.15,53.18,42400.0,43.7578,43.8236,43.7578,43.7825,42400.0
2014-01-23 15:55:00,53.19,53.26,53.19,53.26,53500.0,43.7907,43.8483,43.7907,43.8483,53500.0
2014-01-24 09:30:00,52.69,52.84,52.38,52.53,64900.0,43.3791,43.5025,43.1238,43.2473,64900.0
2014-01-24 09:35:00,52.53,52.69,52.5,52.69,57200.0,43.2473,43.3791,43.2226,43.3791,57200.0
2014-01-24 09:40:00,52.7,52.77,52.59,52.73,60000.0,43.3873,43.4449,43.2967,43.412,60000.0
2014-01-24 09:45:00,52.74,52.79,52.55,52.57,182100.0,43.4202,43.4614,43.2638,43.2803,182100.0
2014-01-24 09:50:00,52.58,52.62,52.39,52.43,47400.0,43.2885,43.3214,43.1321,43.165,47400.0
2014-01-24 09:55:00,52.42,52.43,52.15,52.2,47800.0,43.1568,43.165,42.9345,42.9756,47800.0
2014-01-24 10:00:00,52.2,52.38,52.18,52.24,70100.0,42.9756,43.1238,42.9592,43.0086,70100.0
2014-01-24 10:05:00,52.25,52.36,52.25,52.34,26800.0,43.0168,43.1074,43.0168,43.0909,26800.0
2014-01-24 10:10:00,52.34,52.34,52.2,52.28,27300.0,43.0909,43.0909,42.9756,43.0415,27300.0
2014-01-24 10:15:00,52.29,52.29,52.03,52.04,31600.0,43.0497,43.0497,42.8357,42.8439,31600.0
2014-01-24 10:20:00,52.05,52.11,51.99,51.99,32000.0,42.8521,42.9015,42.8028,42.8028,32000.0
2014-01-24 10:25:00,52.0,52.04,51.91,51.92,19900.0,42.811,42.8439,42.7369,42.7451,19900.0
2014-01-24 10:30:00,51.93,51.94,51.77,51.81,20600.0,42.7534,42.7616,42.6216,42.6546,20600.0
2014-01-24 10:35:00,51.8,51.85,51.77,51.77,11700.0,42.6463,42.6875,42.6216,42.6216,11700.0
2014-01-24 10:40:00,51.79,51.8,51.59,51.67,33500.0,42.6381,42.6463,42.4734,42.5393,33500.0
2014-01-24 10:45:00,51.68,51.79,51.64,51.79,11300.0,42.5475,42.6381,42.5146,42.6381,11300.0
2014-01-24 10:50:00,51.78,51.78,51.7,51.71,11300.0,42.6299,42.6299,42.564,42.5722,11300.0
2014-01-24 10:55:00,51.72,51.74,51.68,51.73,12900.0,42.5805,42.5969,42.5475,42.5887,12900.0
2014-01-24 11:00:00,51.72,51.77,51.7,51.72,8000.0,42.5805,42.6216,42.564,42.5805,8000.0
2014-01-24 11:05:00,51.73,51.73,51.56,51.56,8900.0,42.5887,42.5887,42.4487,42.4487,8900.0
2014-01-24 11:10:00,51.56,51.61,51.51,51.56,17800.0,42.4487,42.4899,42.4076,42.4487,17800.0
2014-01-24 11:15:00,51.55,51.58,51.51,51.51,10100.0,42.4405,42.4652,42.4076,42.4076,10100.0
2014-01-24 11:20:00,51.5,51.53,51.31,51.38,31700.0,42.3993,42.424,42.2429,42.3005,31700.0
2014-01-24 11:25:00,51.38,51.38,51.3,51.33,11400.0,42.3005,42.3005,42.2347,42.2594,11400.0
2014-01-24 11:30:00,51.34,51.43,51.31,51.41,37500.0,42.2676,42.3417,42.2429,42.3252,37500.0
2014-01-24 11:35:00,51.41,51.5,51.4,51.5,15900.0,42.3252,42.3993,42.317,42.3993,15900.0
2014-01-24 11:40:00,51.51,51.6,51.51,51.6,56700.0,42.4076,42.4817,42.4076,42.4817,56700.0
2014-01-24 11:45:00,51.6,51.6,51.52,51.54,10100.0,42.4817,42.4817,42.4158,42.4323,10100.0
2014-01-24 11:50:00,51.54,51.59,51.53,51.54,8600.0,42.4323,42.4734,42.424,42.4323,8600.0
2014-01-24 11:55:00,51.54,51.59,51.52,51.59,15000.0,42.4323,42.4734,42.4158,42.4734,15000.0
2014-01-24 12:00:00,51.59,51.64,51.51,51.51,12900.0,42.4734,42.5146,42.4076,42.4076,12900.0
2014-01-24 12:05:00,51.5,51.52,51.47,51.48,16800.0,42.3993,42.4158,42.3746,42.3829,16800.0
2014-01-24 12:10:00,51.47,51.48,51.42,51.45,13400.0,42.3746,42.3829,42.3335,42.3582,13400.0
2014-01-24 12:15:00,51.45,51.46,51.38,51.38,9000.0,42.3582,42.3664,42.3005,42.3005,9000.0
2014-01-24 12:20:00,51.37,51.4,51.33,51.36,11000.0,42.2923,42.317,42.2594,42.2841,11000.0
2014-01-24 12:25:00,51.37,51.39,51.27,51.28,10100.0,42.2923,42.3088,42.21,42.2182,10100.0
2014-01-24 12:30:00,51.28,51.35,51.28,51.3,16900.0,42.2182,42.2758,42.2182,42.2347,16900.0
2014-01-24 12:35:00,51.31,51.33,51.25,51.33,11700.0,42.2429,42.2594,42.1935,42.2594,11700.0
2014-01-24 12:40:00,51.31,51.31,51.2,51.2,11000.0,42.2429,42.2429,42.1524,42.1524,11000.0
2014-01-24 12:45:00,51.19,51.21,51.13,51.18,14200.0,42.1441,42.1606,42.0947,42.1359,14200.0
2014-01-24 12:50:00,51.18,51.28,51.18,51.28,5700.0,42.1359,42.2182,42.1359,42.2182,5700.0
2014-01-24 12:55:00,51.28,51.3,51.25,51.28,10800.0,42.2182,42.2347,42.1935,42.2182,10800.0
2014-01-24 13:00:00,51.26,51.26,51.12,51.12,25400.0,42.2018,42.2018,42.0865,42.0865,25400.0
2014-01-24 13:05:00,51.12,51.18,51.11,51.15,18100.0,42.0865,42.1359,42.0783,42.1112,18100.0
2014-01-24 13:10:00,51.15,51.16,51.11,51.16,24300.0,42.1112,42.1194,42.0783,42.1194,24300.0
2014-01-24 13:15:00,51.16,51.19,51.14,51.14,11100.0,42.1194,42.1441,42.103,42.103,11100.0
2014-01-24 13:20:00,51.14,51.18,51.09,51.12,11900.0,42.103,42.1359,42.0618,42.0865,11900.0
2014-01-24 13:25:00,51.12,51.15,51.01,51.03,15600.0,42.0865,42.1112,41.9959,42.0124,15600.0
2014-01-24 13:30:00,51.02,51.02,50.95,50.98,25100.0,42.0042,42.0042,41.9465,41.9712,25100.0
2014-01-24 13:35:00,50.98,51.01,50.98,51.01,15100.0,41.9712,41.9959,41.9712,41.9959,15100.0
2014-01-24 13:40:00,51.0,51.01,50.96,50.96,15300.0,41.9877,41.9959,41.9548,41.9548,15300.0
2014-01-24 13:45:00,50.96,51.01,50.96,50.98,15400.0,41.9548,41.9959,41.9548,41.9712,15400.0
2014-01-24 13:50:00,50.98,51.0,50.97,50.97,14900.0,41.9712,41.9877,41.963,41.963,14900.0
2014-01-24 13:55:00,50.97,50.98,50.9,50.91,29900.0,41.963,41.9712,41.9054,41.9136,29900.0
2014-01-24 14:00:00,50.91,50.92,50.75,50.83,68100.0,41.9136,41.9218,41.7819,41.8477,68100.0
2014-01-24 14:05:00,50.84,50.84,50.78,50.82,34000.0,41.856,41.856,41.8066,41.8395,34000.0
2014-01-24 14:10:00,50.82,50.82,50.7,50.71,24900.0,41.8395,41.8395,41.7407,41.7489,24900.0
2014-01-24 14:15:00,50.71,50.83,50.7,50.81,21100.0,41.7489,41.8477,41.7407,41.8313,21100.0
2014-01-24 14:20:00,50.81,50.84,50.79,50.82,21000.0,41.8313,41.856,41.8148,41.8395,21000.0
2014-01-24 14:25:00,50.81,50.88,50.81,50.86,10400.0,41.8313,41.8889,41.8313,41.8724,10400.0
2014-01-24 14:30:00,50.85,50.94,50.84,50.94,17600.0,41.8642,41.9383,41.856,41.9383,17600.0
2014-01-24 14:35:00,50.93,51.06,50.91,51.06,15300.0,41.9301,42.0371,41.9136,42.0371,15300.0
2014-01-24 14:40:00,51.06,51.07,51.03,51.04,41100.0,42.0371,42.0453,42.0124,42.0206,41100.0
2014-01-24 14:45:00,51.05,51.11,51.03,51.1,31200.0,42.0289,42.0783,42.0124,42.07,31200.0
2014-01-24 14:50:00,51.1,51.16,51.08,51.15,31400.0,42.07,42.1194,42.0536,42.1112,31400.0
2014-01-24 14:55:00,51.14,51.15,51.08,51.09,70700.0,42.103,42.1112,42.0536,42.0618,70700.0
2014-01-24 15:00:00,51.09,51.16,50.99,51.16,54300.0,42.0618,42.1194,41.9795,42.1194,54300.0
2014-01-24 15:05:00,51.16,51.18,51.12,51.13,38900.0,42.1194,42.1359,42.0865,42.0947,38900.0
2014-01-24 15:10:00,51.13,51.14,51.02,51.05,28700.0,42.0947,42.103,42.0042,42.0289,28700.0
2014-01-24 15:15:00,51.05,51.05,50.96,51.01,28600.0,42.0289,42.0289,41.9548,41.9959,28600.0
2014-01-24 15:20:00,51.01,51.01,50.93,50.98,34700.0,41.9959,41.9959,41.9301,41.9712,34700.0
2014-01-24 15:25:00,50.96,50.99,50.94,50.98,26900.0,41.9548,41.9795,41.9383,41.9712,26900.0
2014-01-24 15:30:00,50.97,51.05,50.93,51.05,51000.0,41.963,42.0289,41.9301,42.0289,51000.0
2014-01-24 15:35:00,51.05,51.09,51.02,51.03,47800.0,42.0289,42.0618,42.0042,42.0124,47800.0
2014-01-24 15:40:00,51.03,51.07,51.03,51.05,53100.0,42.0124,42.0453,42.0124,42.0289,53100.0
2014-01-24 15:45:00,51.04,51.07,50.96,50.97,104600.0,42.0206,42.0453,41.9548,41.963,104600.0
2014-01-24 15:50:00,50.96,51.02,50.91,50.98,80300.0,41.9548,42.0042,41.9136,41.9712,80300.0
2014-01-24 15:55:00,50.97,51.01,50.84,50.85,96600.0,41.963,41.9959,41.856,41.8642,96600.0
2014-01-27 09:30:00,51.26,51.3,50.85,50.88,28800.0,42.2018,42.2347,41.8642,41.8889,28800.0
2014-01-27 09:35:00,50.85,51.0,50.8,50.9,41100.0,41.8642,41.9877,41.823,41.9054,41100.0
2014-01-27 09:40:00,50.88,50.93,50.85,50.91,59900.0,41.8889,41.9301,41.8642,41.9136,59900.0
2014-01-27 09:45:00,50.92,50.92,50.8,50.86,57700.0,41.9218,41.9218,41.823,41.8724,57700.0
2014-01-27 09:50:00,50.89,50.9,50.83,50.85,12800.0,41.8971,41.9054,41.8477,41.8642,12800.0
2014-01-27 09:55:00,50.85,50.95,50.85,50.9,19600.0,41.8642,41.9465,41.8642,41.9054,19600.0
2014-01-27 10:00:00,50.88,51.0,50.86,50.94,16300.0,41.8889,41.9877,41.8724,41.9383,16300.0
2014-01-27 10:05:00,50.93,50.98,50.86,50.91,3200.0,41.9301,41.9712,41.8724,41.9136,3200.0
2014-01-27 10:10:00,50.89,50.96,50.84,50.84,11700.0,41.8971,41.9548,41.856,41.856,11700.0
2014-01-27 10:15:00,50.88,50.93,50.83,50.91,50300.0,41.8889,41.9301,41.8477,41.9136,50300.0
2014-01-27 10:20:00,50.91,51.0,50.89,50.91,112900.0,41.9136,41.9877,41.8971,41.9136,112900.0
2014-01-27 10:25:00,50.91,50.91,50.57,50.62,52300.0,41.9136,41.9136,41.6337,41.6748,52300.0
2014-01-27 10:30:00,50.63,50.75,50.6,50.6,29100.0,41.6831,41.7819,41.6584,41.6584,29100.0
2014-01-27 10:35:00,50.55,50.62,50.48,50.54,9600.0,41.6172,41.6748,41.5596,41.609,9600.0
2014-01-27 10:40:00,50.54,50.69,50.54,50.66,7400.0,41.609,41.7325,41.609,41.7078,7400.0
2014-01-27 10:45:00,50.67,50.69,50.62,50.65,7900.0,41.716,41.7325,41.6748,41.6995,7900.0
2014-01-27 10:50:00,50.66,50.68,50.6,50.61,8300.0,41.7078,41.7242,41.6584,41.6666,8300.0
2014-01-27 10:55:00,50.62,50.7,50.52,50.52,18000.0,41.6748,41.7407,41.5925,41.5925,18000.0
2014-01-27 11:00:00,50.53,50.61,50.51,50.52,11400.0,41.6008,41.6666,41.5843,41.5925,11400.0
2014-01-27 11:05:00,50.53,50.6,50.53,50.58,8000.0,41.6008,41.6584,41.6008,41.6419,8000.0
2014-01-27 11:10:00,50.6,50.6,50.49,50.59,12400.0,41.6584,41.6584,41.5678,41.6501,12400.0
2014-01-27 11:15:00,50.59,50.68,50.59,50.66,9400.0,41.6501,41.7242,41.6501,41.7078,9400.0
2014-01-27 11:20:00,50.69,50.74,50.65,50.73,6400.0,41.7325,41.7736,41.6995,41.7654,6400.0
2014-01-27 11:25:00,50.75,50.77,50.62,50.63,16300.0,41.7819,41.7983,41.6748,41.6831,16300.0
2014-01-27 11:30:00,50.66,50.71,50.54,50.62,11600.0,41.7078,41.7489,41.609,41.6748,11600.0
2014-01-27 11:35:00,50.65,50.65,50.5,50.56,10000.0,41.6995,41.6995,41.5761,41.6254,10000.0
2014-01-27 11:40:00,50.55,50.67,50.55,50.67,9100.0,41.6172,41.716,41.6172,41.716,9100.0
2014-01-27 11:45:00,50.67,50.67,50.57,50.59,7100.0,41.716,41.716,41.6337,41.6501,7100.0
2014-01-27 11:50:00,50.58,50.59,50.5,50.52,7300.0,41.6419,41.6501,41.5761,41.5925,7300.0
2014-01-27 11:55:00,50.51,50.58,50.49,50.54,11300.0,41.5843,41.6419,41.5678,41.609,11300.0
2014-01-27 12:00:00,50.55,50.56,50.48,50.55,27500.0,41.6172,41.6254,41.5596,41.6172,27500.0
2014-01-27 12:05:00,50.53,50.6,50.5,50.58,57100.0,41.6008,41.6584,41.5761,41.6419,57100.0
2014-01-27 12:10:00,50.6,50.7,50.58,50.69,43800.0,41.6584,41.7407,41.6419,41.7325,43800.0
2014-01-27 12:15:00,50.7,50.76,50.63,50.64,63200.0,41.7407,41.7901,41.6831,41.6913,63200.0
2014-01-27 12:20:00,50.65,50.65,50.51,50.6,24600.0,41.6995,41.6995,41.5843,41.6584,24600.0
2014-01-27 12:25:00,50.6,50.67,50.6,50.61,4600.0,41.6584,41.716,41.6584,41.6666,4600.0
2014-01-27 12:30:00,50.6,50.63,50.53,50.61,16600.0,41.6584,41.6831,41.6008,41.6666,16600.0
2014-01-27 12:35:00,50.56,50.63,50.54,50.63,11400.0,41.6254,41.6831,41.609,41.6831,11400.0
2014-01-27 12:40:00,50.63,50.66,50.61,50.66,4900.0,41.6831,41.7078,41.6666,41.7078,4900.0
2014-01-27 12:45:00,50.66,50.66,50.57,50.65,11400.0,41.7078,41.7078,41.6337,41.6995,11400.0
2014-01-27 12:50:00,50.63,50.63,50.59,50.61,5700.0,41.6831,41.6831,41.6501,41.6666,5700.0
2014-01-27 12:55:00,50.6,50.6,50.51,50.53,7100.0,41.6584,41.6584,41.5843,41.6008,7100.0
2014-01-27 13:00:00,50.52,50.52,50.46,50.51,9500.0,41.5925,41.5925,41.5431,41.5843,9500.0
2014-01-27 13:05:00,50.51,50.6,50.5,50.54,9400.0,41.5843,41.6584,41.5761,41.609,9400.0
2014-01-27 13:10:00,50.54,50.57,50.51,50.56,4600.0,41.609,41.6337,41.5843,41.6254,4600.0
2014-01-27 13:15:00,50.56,50.58,50.54,50.54,7300.0,41.6254,41.6419,41.609,41.609,7300.0
2014-01-27 13:20:00,50.54,50.55,50.47,50.47,6000.0,41.609,41.6172,41.5514,41.5514,6000.0
2014-01-27 13:25:00,50.46,50.51,50.46,50.5,8500.0,41.5431,41.5843,41.5431,41.5761,8500.0
2014-01-27 13:30:00,50.5,50.53,50.47,50.5,11700.0,41.5761,41.6008,41.5514,41.5761,11700.0
2014-01-27 13:35:00,50.49,50.58,50.47,50.58,10000.0,41.5678,41.6419,41.5514,41.6419,10000.0
2014-01-27 13:40:00,50.56,50.74,50.54,50.72,20900.0,41.6254,41.7736,41.609,41.7572,20900.0
2014-01-27 13:45:00,50.72,50.74,50.65,50.74,16600.0,41.7572,41.7736,41.6995,41.7736,16600.0
2014-01-27 13:50:00,50.72,50.72,50.63,50.66,10600.0,41.7572,41.7572,41.6831,41.7078,10600.0
2014-01-27 13:55:00,50.66,50.67,50.54,50.55,22600.0,41.7078,41.716,41.609,41.6172,22600.0
2014-01-27 14:00:00,50.57,50.67,50.56,50.62,21500.0,41.6337,41.716,41.6254,41.6748,21500.0
2014-01-27 14:05:00,50.62,50.68,50.59,50.64,12000.0,41.6748,41.7242,41.6501,41.6913,12000.0
2014-01-27 14:10:00,50.64,50.73,50.64,50.7,12600.0,41.6913,41.7654,41.6913,41.7407,12600.0
2014-01-27 14:15:00,50.7,50.71,50.66,50.66,14000.0,41.7407,41.7489,41.7078,41.7078,14000.0
2014-01-27 14:20:00,50.67,50.7,50.67,50.68,12800.0,41.716,41.7407,41.716,41.7242,12800.0
2014-01-27 14:25:00,50.66,50.72,50.66,50.72,16800.0,41.7078,41.7572,41.7078,41.7572,16800.0
2014-01-27 14:30:00,50.73,50.73,50.68,50.71,12200.0,41.7654,41.7654,41.7242,41.7489,12200.0
2014-01-27 14:35:00,50.71,50.75,50.71,50.73,7400.0,41.7489,41.7819,41.7489,41.7654,7400.0
2014-01-27 14:40:00,50.72,50.75,50.7,50.74,27000.0,41.7572,41.7819,41.7407,41.7736,27000.0
2014-01-27 14:45:00,50.73,50.75,50.67,50.69,24600.0,41.7654,41.7819,41.716,41.7325,24600.0
2014-01-27 14:50:00,50.69,50.72,50.68,50.7,13100.0,41.7325,41.7572,41.7242,41.7407,13100.0
2014-01-27 14:55:00,50.7,50.78,50.68,50.7,21600.0,41.7407,41.8066,41.7242,41.7407,21600.0
2014-01-27 15:00:00,50.69,50.69,50.63,50.64,10700.0,41.7325,41.7325,41.6831,41.6913,10700.0
2014-01-27 15:05:00,50.64,50.72,50.64,50.7,50000.0,41.6913,41.7572,41.6913,41.7407,50000.0
2014-01-27 15:10:00,50.7,50.72,50.69,50.71,16600.0,41.7407,41.7572,41.7325,41.7489,16600.0
2014-01-27 15:15:00,50.71,50.75,50.7,50.7,11500.0,41.7489,41.7819,41.7407,41.7407,11500.0
2014-01-27 15:20:00,50.69,50.69,50.63,50.63,19700.0,41.7325,41.7325,41.6831,41.6831,19700.0
2014-01-27 15:25:00,50.62,50.64,50.56,50.58,29500.0,41.6748,41.6913,41.6254,41.6419,29500.0
2014-01-27 15:30:00,50.57,50.58,50.5,50.5,39100.0,41.6337,41.6419,41.5761,41.5761,39100.0
2014-01-27 15:35:00,50.5,50.6,50.49,50.58,66900.0,41.5761,41.6584,41.5678,41.6419,66900.0
2014-01-27 15:40:00,50.57,50.62,50.51,50.55,36500.0,41.6337,41.6748,41.5843,41.6172,36500.0
2014-01-27 15:45:00,50.55,50.55,50.51,50.52,54200.0,41.6172,41.6172,41.5843,41.5925,54200.0
2014-01-27 15:50:00,50.53,50.59,50.45,50.47,51600.0,41.6008,41.6501,41.5349,41.5514,51600.0
2014-01-27 15:55:00,50.47,50.52,50.35,50.37,78800.0,41.5514,41.5925,41.4526,41.469,78800.0
2014-01-28 09:30:00,50.37,50.84,50.2,50.75,18700.0,41.469,41.856,41.3291,41.7819,18700.0
2014-01-28 09:35:00,50.72,50.87,50.6,50.87,8000.0,41.7572,41.8807,41.6584,41.8807,8000.0
2014-01-28 09:40:00,50.87,50.92,50.79,50.92,7100.0,41.8807,41.9218,41.8148,41.9218,7100.0
2014-01-28 09:45:00,50.9,50.92,50.74,50.76,6800.0,41.9054,41.9218,41.7736,41.7901,6800.0
2014-01-28 09:50:00,50.75,50.85,50.75,50.85,1900.0,41.7819,41.8642,41.7819,41.8642,1900.0
2014-01-28 09:55:00,50.89,50.92,50.85,50.88,8500.0,41.8971,41.9218,41.8642,41.8889,8500.0
2014-01-28 10:00:00,50.88,51.0,50.88,50.97,7500.0,41.8889,41.9877,41.8889,41.963,7500.0
2014-01-28 10:05:00,50.93,50.95,50.9,50.94,3400.0,41.9301,41.9465,41.9054,41.9383,3400.0
2014-01-28 10:10:00,50.92,50.92,50.82,50.83,6500.0,41.9218,41.9218,41.8395,41.8477,6500.0
2014-01-28 10:15:00,50.83,50.86,50.79,50.83,5200.0,41.8477,41.8724,41.8148,41.8477,5200.0
2014-01-28 10:20:00,50.83,50.89,50.75,50.86,18100.0,41.8477,41.8971,41.7819,41.8724,18100.0
2014-01-28 10:25:00,50.79,50.86,50.77,50.84,8400.0,41.8148,41.8724,41.7983,41.856,8400.0
2014-01-28 10:30:00,50.84,50.89,50.84,50.85,2300.0,41.856,41.8971,41.856,41.8642,2300.0
2014-01-28 10:35:00,50.84,50.87,50.79,50.87,3500.0,41.856,41.8807,41.8148,41.8807,3500.0
2014-01-28 10:40:00,50.87,50.88,50.8,50.81,5200.0,41.8807,41.8889,41.823,41.8313,5200.0
2014-01-28 10:45:00,50.81,50.87,50.8,50.86,4300.0,41.8313,41.8807,41.823,41.8724,4300.0
2014-01-28 10:50:00,50.85,50.85,50.78,50.78,3300.0,41.8642,41.8642,41.8066,41.8066,3300.0
2014-01-28 10:55:00,50.8,50.83,50.76,50.82,5100.0,41.823,41.8477,41.7901,41.8395,5100.0
2014-01-28 11:00:00,50.82,50.94,50.8,50.94,12600.0,41.8395,41.9383,41.823,41.9383,12600.0
2014-01-28 11:05:00,50.94,50.94,50.89,50.89,1700.0,41.9383,41.9383,41.8971,41.8971,1700.0
2014-01-28 11:10:00,50.89,50.9,50.82,50.85,4500.0,41.8971,41.9054,41.8395,41.8642,4500.0
2014-01-28 11:15:00,50.85,50.85,50.75,50.76,3500.0,41.8642,41.8642,41.7819,41.7901,3500.0
2014-01-28 11:20:00,50.76,50.76,50.69,50.69,2400.0,41.7901,41.7901,41.7325,41.7325,2400.0
2014-01-28 11:25:00,50.71,50.76,50.67,50.75,4000.0,41.7489,41.7901,41.716,41.7819,4000.0
2014-01-28 11:30:00,50.76,50.76,50.72,50.74,2500.0,41.7901,41.7901,41.7572,41.7736,2500.0
2014-01-28 11:35:00,50.72,50.73,50.57,50.61,17200.0,41.7572,41.7654,41.6337,41.6666,17200.0
2014-01-28 11:40:00,50.6,50.61,50.56,50.6,5700.0,41.6584,41.6666,41.6254,41.6584,5700.0
2014-01-28 11:45:00,50.6,50.6,50.52,50.55,6300.0,41.6584,41.6584,41.5925,41.6172,6300.0
2014-01-28 11:50:00,50.55,50.61,50.54,50.6,17800.0,41.6172,41.6666,41.609,41.6584,17800.0
2014-01-28 11:55:00,50.58,50.68,50.58,50.66,16800.0,41.6419,41.7242,41.6419,41.7078,16800.0
2014-01-28 12:00:00,50.66,50.75,50.62,50.75,10800.0,41.7078,41.7819,41.6748,41.7819,10800.0
2014-01-28 12:05:00,50.76,50.87,50.76,50.83,7600.0,41.7901,41.8807,41.7901,41.8477,7600.0
2014-01-28 12:10:00,50.83,50.83,50.76,50.78,7400.0,41.8477,41.8477,41.7901,41.8066,7400.0
2014-01-28 12:15:00,50.78,50.85,50.78,50.85,6500.0,41.8066,41.8642,41.8066,41.8642,6500.0
2014-01-28 12:20:00,50.84,50.86,50.81,50.82,3800.0,41.856,41.8724,41.8313,41.8395,3800.0
2014-01-28 12:25:00,50.82,50.82,50.79,50.8,4700.0,41.8395,41.8395,41.8148,41.823,4700.0
2014-01-28 12:30:00,50.82,50.86,50.79,50.86,14300.0,41.8395,41.8724,41.8148,41.8724,14300.0
2014-01-28 12:35:00,50.84,50.89,50.84,50.84,4800.0,41.856,41.8971,41.856,41.856,4800.0
2014-01-28 12:40:00,50.85,50.88,50.81,50.82,3500.0,41.8642,41.8889,41.8313,41.8395,3500.0
2014-01-28 12:45:00,50.84,50.88,50.83,50.83,8000.0,41.856,41.8889,41.8477,41.8477,8000.0
2014-01-28 12:50:00,50.81,50.85,50.79,50.8,4100.0,41.8313,41.8642,41.8148,41.823,4100.0
2014-01-28 12:55:00,50.79,50.91,50.79,50.91,4400.0,41.8148,41.9136,41.8148,41.9136,4400.0
2014-01-28 13:00:00,50.9,50.92,50.87,50.92,5100.0,41.9054,41.9218,41.8807,41.9218,5100.0
2014-01-28 13:05:00,50.91,50.91,50.85,50.85,4600.0,41.9136,41.9136,41.8642,41.8642,4600.0
2014-01-28 13:10:00,50.85,50.9,50.85,50.89,2900.0,41.8642,41.9054,41.8642,41.8971,2900.0
2014-01-28 13:15:00,50.9,50.99,50.9,50.98,8500.0,41.9054,41.9795,41.9054,41.9712,8500.0
2014-01-28 13:20:00,50.96,51.01,50.96,50.96,5500.0,41.9548,41.9959,41.9548,41.9548,5500.0
2014-01-28 13:25:00,50.98,51.02,50.96,50.99,1200.0,41.9712,42.0042,41.9548,41.9795,1200.0
2014-01-28 13:30:00,50.99,51.02,50.94,50.95,5900.0,41.9795,42.0042,41.9383,41.9465,5900.0
2014-01-28 13:35:00,50.96,50.97,50.89,50.93,6000.0,41.9548,41.963,41.8971,41.9301,6000.0
2014-01-28 13:40:00,50.94,50.99,50.94,50.98,6500.0,41.9383,41.9795,41.9383,41.9712,6500.0
2014-01-28 13:45:00,50.98,51.01,50.97,50.97,6000.0,41.9712,41.9959,41.963,41.963,6000.0
2014-01-28 13:50:00,50.97,50.98,50.92,50.92,3600.0,41.963,41.9712,41.9218,41.9218,3600.0
2014-01-28 13:55:00,50.9,50.95,50.9,50.91,6900.0,41.9054,41.9465,41.9054,41.9136,6900.0
2014-01-28 14:00:00,50.91,50.91,50.87,50.9,4800.0,41.9136,41.9136,41.8807,41.9054,4800.0
2014-01-28 14:05:00,50.91,50.94,50.89,50.92,4400.0,41.9136,41.9383,41.8971,41.9218,4400.0
2014-01-28 14:10:00,50.91,50.95,50.9,50.94,4000.0,41.9136,41.9465,41.9054,41.9383,4000.0
2014-01-28 14:15:00,50.94,50.94,50.9,50.92,8700.0,41.9383,41.9383,41.9054,41.9218,8700.0
2014-01-28 14:20:00,50.91,50.94,50.91,50.92,7400.0,41.9136,41.9383,41.9136,41.9218,7400.0
2014-01-28 14:25:00,50.93,50.94,50.89,50.89,4600.0,41.9301,41.9383,41.8971,41.8971,4600.0
2014-01-28 14:30:00,50.9,50.91,50.87,50.88,11800.0,41.9054,41.9136,41.8807,41.8889,11800.0
2014-01-28 14:35:00,50.89,50.93,50.89,50.9,3300.0,41.8971,41.9301,41.8971,41.9054,3300.0
2014-01-28 14:40:00,50.92,50.95,50.9,50.91,13400.0,41.9218,41.9465,41.9054,41.9136,13400.0
2014-01-28 14:45:00,50.92,50.96,50.92,50.94,9000.0,41.9218,41.9548,41.9218,41.9383,9000.0
2014-01-28 14:50:00,50.95,51.0,50.92,50.92,4800.0,41.9465,41.9877,41.9218,41.9218,4800.0
2014-01-28 14:55:00,50.92,50.92,50.88,50.92,6800.0,41.9218,41.9218,41.8889,41.9218,6800.0
2014-01-28 15:00:00,50.92,50.96,50.88,50.88,6900.0,41.9218,41.9548,41.8889,41.8889,6900.0
2014-01-28 15:05:00,50.87,50.92,50.86,50.91,10000.0,41.8807,41.9218,41.8724,41.9136,10000.0
2014-01-28 15:10:00,50.92,50.93,50.91,50.92,3600.0,41.9218,41.9301,41.9136,41.9218,3600.0
2014-01-28 15:15:00,50.92,50.98,50.92,50.94,12000.0,41.9218,41.9712,41.9218,41.9383,12000.0
2014-01-28 15:20:00,50.95,50.98,50.94,50.97,14600.0,41.9465,41.9712,41.9383,41.963,14600.0
2014-01-28 15:25:00,50.96,51.0,50.95,50.99,9600.0,41.9548,41.9877,41.9465,41.9795,9600.0
2014-01-28 15:30:00,50.98,51.01,50.96,50.98,23500.0,41.9712,41.9959,41.9548,41.9712,23500.0
2014-01-28 15:35:00,50.99,51.02,50.98,51.01,19700.0,41.9795,42.0042,41.9712,41.9959,19700.0
2014-01-28 15:40:00,51.0,51.0,50.94,50.95,15300.0,41.9877,41.9877,41.9383,41.9465,15300.0
2014-01-28 15:45:00,50.96,51.0,50.94,50.95,33200.0,41.9548,41.9877,41.9383,41.9465,33200.0
2014-01-28 15:50:00,50.95,50.98,50.92,50.96,34400.0,41.9465,41.9712,41.9218,41.9548,34400.0
2014-01-28 15:55:00,50.95,50.99,50.93,50.95,51400.0,41.9465,41.9795,41.9301,41.9465,51400.0
2014-01-29 09:30:00,50.56,50.7,50.48,50.62,13000.0,41.6254,41.7407,41.5596,41.6748,13000.0
2014-01-29 09:35:00,50.62,50.82,50.55,50.81,9100.0,41.6748,41.8395,41.6172,41.8313,9100.0
2014-01-29 09:40:00,50.77,50.9,50.77,50.89,26700.0,41.7983,41.9054,41.7983,41.8971,26700.0
2014-01-29 09:45:00,50.88,50.96,50.84,50.88,10400.0,41.8889,41.9548,41.856,41.8889,10400.0
2014-01-29 09:50:00,50.87,50.88,50.83,50.85,7400.0,41.8807,41.8889,41.8477,41.8642,7400.0
2014-01-29 09:55:00,50.85,50.89,50.76,50.85,8400.0,41.8642,41.8971,41.7901,41.8642,8400.0
2014-01-29 10:00:00,50.85,50.93,50.81,50.88,3400.0,41.8642,41.9301,41.8313,41.8889,3400.0
2014-01-29 10:05:00,50.86,50.97,50.86,50.93,1600.0,41.8724,41.963,41.8724,41.9301,1600.0
2014-01-29 10:10:00,50.96,50.97,50.76,50.8,5500.0,41.9548,41.963,41.7901,41.823,5500.0
2014-01-29 10:15:00,50.8,50.84,50.73,50.77,7300.0,41.823,41.856,41.7654,41.7983,7300.0
2014-01-29 10:20:00,50.75,50.81,50.74,50.79,17400.0,41.7819,41.8313,41.7736,41.8148,17400.0
2014-01-29 10:25:00,50.82,50.82,50.77,50.8,6000.0,41.8395,41.8395,41.7983,41.823,6000.0
2014-01-29 10:30:00,50.82,50.88,50.81,50.85,4500.0,41.8395,41.8889,41.8313,41.8642,4500.0
2014-01-29 10:35:00,50.85,50.9,50.85,50.9,5300.0,41.8642,41.9054,41.8642,41.9054,5300.0
2014-01-29 10:40:00,50.92,51.06,50.88,51.06,27200.0,41.9218,42.0371,41.8889,42.0371,27200.0
2014-01-29 10:45:00,51.08,51.09,51.05,51.08,9600.0,42.0536,42.0618,42.0289,42.0536,9600.0
2014-01-29 10:50:00,51.08,51.19,51.08,51.19,4400.0,42.0536,42.1441,42.0536,42.1441,4400.0
2014-01-29 10:55:00,51.18,51.2,51.16,51.18,15600.0,42.1359,42.1524,42.1194,42.1359,15600.0
2014-01-29 11:00:00,51.19,51.23,51.16,51.23,4900.0,42.1441,42.1771,42.1194,42.1771,4900.0
2014-01-29 11:05:00,51.23,51.28,51.22,51.28,21000.0,42.1771,42.2182,42.1688,42.2182,21000.0
2014-01-29 11:10:00,51.28,51.31,51.27,51.31,7500.0,42.2182,42.2429,42.21,42.2429,7500.0
2014-01-29 11:15:00,51.32,51.35,51.23,51.25,17300.0,42.2511,42.2758,42.1771,42.1935,17300.0
2014-01-29 11:20:00,51.25,51.34,51.25,51.34,7400.0,42.1935,42.2676,42.1935,42.2676,7400.0
2014-01-29 11:25:00,51.34,51.42,51.33,51.39,13600.0,42.2676,42.3335,42.2594,42.3088,13600.0
2014-01-29 11:30:00,51.38,51.4,51.37,51.37,7700.0,42.3005,42.317,42.2923,42.2923,7700.0
2014-01-29 11:35:00,51.37,51.43,51.37,51.38,15900.0,42.2923,42.3417,42.2923,42.3005,15900.0
2014-01-29 11:40:00,51.38,51.39,51.34,51.34,12100.0,42.3005,42.3088,42.2676,42.2676,12100.0
2014-01-29 11:45:00,51.36,51.36,51.3,51.35,7800.0,42.2841,42.2841,42.2347,42.2758,7800.0
2014-01-29 11:50:00,51.34,51.43,51.33,51.4,17900.0,42.2676,42.3417,42.2594,42.317,17900.0
2014-01-29 11:55:00,51.39,51.42,51.38,51.42,8100.0,42.3088,42.3335,42.3005,42.3335,8100.0
2014-01-29 12:00:00,51.42,51.45,51.41,51.43,13400.0,42.3335,42.3582,42.3252,42.3417,13400.0
2014-01-29 12:05:00,51.44,51.45,51.42,51.43,25100.0,42.3499,42.3582,42.3335,42.3417,25100.0
2014-01-29 12:10:00,51.43,51.43,51.39,51.39,10100.0,42.3417,42.3417,42.3088,42.3088,10100.0
2014-01-29 12:15:00,51.38,51.39,51.37,51.39,3700.0,42.3005,42.3088,42.2923,42.3088,3700.0
2014-01-29 12:20:00,51.4,51.42,51.38,51.41,8700.0,42.317,42.3335,42.3005,42.3252,8700.0
2014-01-29 12:25:00,51.42,51.43,51.37,51.38,16900.0,42.3335,42.3417,42.2923,42.3005,16900.0
2014-01-29 12:30:00,51.37,51.43,51.37,51.41,34200.0,42.2923,42.3417,42.2923,42.3252,34200.0
2014-01-29 12:35:00,51.41,51.42,51.33,51.33,27600.0,42.3252,42.3335,42.2594,42.2594,27600.0
2014-01-29 12:40:00,51.33,51.36,51.33,51.36,14200.0,42.2594,42.2841,42.2594,42.2841,14200.0
2014-01-29 12:45:00,51.36,51.43,51.36,51.43,19800.0,42.2841,42.3417,42.2841,42.3417,19800.0
2014-01-29 12:50:00,51.42,51.43,51.41,51.43,9700.0,42.3335,42.3417,42.3252,42.3417,9700.0
2014-01-29 12:55:00,51.42,51.46,51.42,51.46,10900.0,42.3335,42.3664,42.3335,42.3664,10900.0
2014-01-29 13:00:00,51.46,51.49,51.44,51.49,22000.0,42.3664,42.3911,42.3499,42.3911,22000.0
2014-01-29 13:05:00,51.5,51.52,51.49,51.51,28100.0,42.3993,42.4158,42.3911,42.4076,28100.0
2014-01-29 13:10:00,51.5,51.62,51.49,51.6,34200.0,42.3993,42.4981,42.3911,42.4817,34200.0
2014-01-29 13:15:00,51.59,51.59,51.57,51.58,14100.0,42.4734,42.4734,42.457,42.4652,14100.0
2014-01-29 13:20:00,51.58,51.59,51.57,51.58,12900.0,42.4652,42.4734,42.457,42.4652,12900.0
2014-01-29 13:25:00,51.57,51.61,51.57,51.57,19000.0,42.457,42.4899,42.457,42.457,19000.0
2014-01-29 13:30:00,51.57,51.58,51.56,51.58,11000.0,42.457,42.4652,42.4487,42.4652,11000.0
2014-01-29 13:35:00,51.57,51.6,51.54,51.54,12300.0,42.457,42.4817,42.4323,42.4323,12300.0
2014-01-29 13:40:00,51.54,51.55,51.52,51.53,21300.0,42.4323,42.4405,42.4158,42.424,21300.0
2014-01-29 13:45:00,51.52,51.53,51.48,51.49,17100.0,42.4158,42.424,42.3829,42.3911,17100.0
2014-01-29 13:50:00,51.49,51.51,51.48,51.5,16700.0,42.3911,42.4076,42.3829,42.3993,16700.0
2014-01-29 13:55:00,51.5,51.5,51.43,51.45,34700.0,42.3993,42.3993,42.3417,42.3582,34700.0
2014-01-29 14:00:00,51.44,51.59,51.2,51.34,127000.0,42.3499,42.4734,42.1524,42.2676,127000.0
2014-01-29 14:05:00,51.33,51.33,51.09,51.26,37200.0,42.2594,42.2594,42.0618,42.2018,37200.0
2014-01-29 14:10:00,51.26,51.29,51.16,51.24,28700.0,42.2018,42.2265,42.1194,42.1853,28700.0
2014-01-29 14:15:00,51.24,51.28,51.05,51.1,32400.0,42.1853,42.2182,42.0289,42.07,32400.0
2014-01-29 14:20:00,51.11,51.2,51.05,51.18,30200.0,42.0783,42.1524,42.0289,42.1359,30200.0
2014-01-29 14:25:00,51.19,51.21,51.12,51.12,119200.0,42.1441,42.1606,42.0865,42.0865,119200.0
2014-01-29 14:30:00,51.12,51.27,51.1,51.24,30400.0,42.0865,42.21,42.07,42.1853,30400.0
2014-01-29 14:35:00,51.24,51.25,51.15,51.19,24100.0,42.1853,42.1935,42.1112,42.1441,24100.0
2014-01-29 14:40:00,51.2,51.27,51.15,51.22,23700.0,42.1524,42.21,42.1112,42.1688,23700.0
2014-01-29 14:45:00,51.23,51.26,51.12,51.13,17400.0,42.1771,42.2018,42.0865,42.0947,17400.0
2014-01-29 14:50:00,51.14,51.16,51.06,51.06,13400.0,42.103,42.1194,42.0371,42.0371,13400.0
2014-01-29 14:55:00,51.06,51.1,50.99,51.0,20800.0,42.0371,42.07,41.9795,41.9877,20800.0
2014-01-29 15:00:00,51.0,51.02,50.94,51.0,23700.0,41.9877,42.0042,41.9383,41.9877,23700.0
2014-01-29 15:05:00,51.0,51.04,50.96,51.0,23200.0,41.9877,42.0206,41.9548,41.9877,23200.0
2014-01-29 15:10:00,50.99,50.99,50.87,50.9,26100.0,41.9795,41.9795,41.8807,41.9054,26100.0
2014-01-29 15:15:00,50.91,51.03,50.91,50.91,34500.0,41.9136,42.0124,41.9136,41.9136,34500.0
2014-01-29 15:20:00,50.93,51.01,50.91,50.98,47200.0,41.9301,41.9959,41.9136,41.9712,47200.0
2014-01-29 15:25:00,50.98,51.03,50.9,50.91,57000.0,41.9712,42.0124,41.9054,41.9136,57000.0
2014-01-29 15:30:00,50.91,50.96,50.84,50.85,59200.0,41.9136,41.9548,41.856,41.8642,59200.0
2014-01-29 15:35:00,50.85,50.99,50.84,50.95,57400.0,41.8642,41.9795,41.856,41.9465,57400.0
2014-01-29 15:40:00,50.94,50.94,50.86,50.93,77300.0,41.9383,41.9383,41.8724,41.9301,77300.0
2014-01-29 15:45:00,50.93,51.1,50.91,51.05,115300.0,41.9301,42.07,41.9136,42.0289,115300.0
2014-01-29 15:50:00,51.04,51.05,50.96,51.02,50500.0,42.0206,42.0289,41.9548,42.0042,50500.0
2014-01-29 15:55:00,51.01,51.1,50.96,51.04,129500.0,41.9959,42.07,41.9548,42.0206,129500.0
2014-01-30 09:30:00,51.54,51.62,51.32,51.62,21300.0,42.4323,42.4981,42.2511,42.4981,21300.0
2014-01-30 09:35:00,51.62,51.69,51.56,51.65,7500.0,42.4981,42.5558,42.4487,42.5228,7500.0
2014-01-30 09:40:00,51.63,51.64,51.46,51.54,8500.0,42.5064,42.5146,42.3664,42.4323,8500.0
2014-01-30 09:45:00,51.54,51.56,51.43,51.54,8500.0,42.4323,42.4487,42.3417,42.4323,8500.0
2014-01-30 09:50:00,51.53,51.62,51.52,51.58,6200.0,42.424,42.4981,42.4158,42.4652,6200.0
2014-01-30 09:55:00,51.54,51.66,51.54,51.66,16100.0,42.4323,42.5311,42.4323,42.5311,16100.0
2014-01-30 10:00:00,51.63,51.71,51.53,51.7,10100.0,42.5064,42.5722,42.424,42.564,10100.0
2014-01-30 10:05:00,51.72,51.77,51.62,51.62,5000.0,42.5805,42.6216,42.4981,42.4981,5000.0
2014-01-30 10:10:00,51.62,51.68,51.61,51.66,6500.0,42.4981,42.5475,42.4899,42.5311,6500.0
2014-01-30 10:15:00,51.65,51.65,51.59,51.61,17500.0,42.5228,42.5228,42.4734,42.4899,17500.0
2014-01-30 10:20:00,51.63,51.66,51.6,51.62,29100.0,42.5064,42.5311,42.4817,42.4981,29100.0
2014-01-30 10:25:00,51.63,51.71,51.62,51.67,16700.0,42.5064,42.5722,42.4981,42.5393,16700.0
2014-01-30 10:30:00,51.63,51.67,51.6,51.6,5100.0,42.5064,42.5393,42.4817,42.4817,5100.0
2014-01-30 10:35:00,51.61,51.69,51.61,51.63,5400.0,42.4899,42.5558,42.4899,42.5064,5400.0
2014-01-30 10:40:00,51.66,51.69,51.64,51.66,4000.0,42.5311,42.5558,42.5146,42.5311,4000.0
2014-01-30 10:45:00,51.66,51.69,51.62,51.62,4600.0,42.5311,42.5558,42.4981,42.4981,4600.0
2014-01-30 10:50:00,51.62,51.71,51.6,51.71,6800.0,42.4981,42.5722,42.4817,42.5722,6800.0
2014-01-30 10:55:00,51.72,51.76,51.67,51.69,6000.0,42.5805,42.6134,42.5393,42.5558,6000.0
2014-01-30 11:00:00,51.7,51.8,51.69,51.77,6800.0,42.564,42.6463,42.5558,42.6216,6800.0
2014-01-30 11:05:00,51.75,51.78,51.72,51.75,18000.0,42.6052,42.6299,42.5805,42.6052,18000.0
2014-01-30 11:10:00,51.74,51.74,51.68,51.71,11300.0,42.5969,42.5969,42.5475,42.5722,11300.0
2014-01-30 11:15:00,51.72,51.75,51.71,51.74,7500.0,42.5805,42.6052,42.5722,42.5969,7500.0
2014-01-30 11:20:00,51.73,51.79,51.73,51.74,12400.0,42.5887,42.6381,42.5887,42.5969,12400.0
2014-01-30 11:25:00,51.74,51.75,51.67,51.69,9200.0,42.5969,42.6052,42.5393,42.5558,9200.0
2014-01-30 11:30:00,51.69,51.76,51.69,51.74,6400.0,42.5558,42.6134,42.5558,42.5969,6400.0
2014-01-30 11:35:00,51.75,51.75,51.71,51.73,4300.0,42.6052,42.6052,42.5722,42.5887,4300.0
2014-01-30 11:40:00,51.74,51.8,51.74,51.78,9400.0,42.5969,42.6463,42.5969,42.6299,9400.0
2014-01-30 11:45:00,51.75,51.81,51.75,51.8,13500.0,42.6052,42.6546,42.6052,42.6463,13500.0
2014-01-30 11:50:00,51.81,51.86,51.8,51.83,23700.0,42.6546,42.6957,42.6463,42.671,23700.0
2014-01-30 11:55:00,51.83,51.85,51.79,51.8,11500.0,42.671,42.6875,42.6381,42.6463,11500.0
2014-01-30 12:00:00,51.79,51.82,51.79,51.8,4700.0,42.6381,42.6628,42.6381,42.6463,4700.0
2014-01-30 12:05:00,51.8,51.81,51.79,51.79,5400.0,42.6463,42.6546,42.6381,42.6381,5400.0
2014-01-30 12:10:00,51.8,51.81,51.77,51.77,9100.0,42.6463,42.6546,42.6216,42.6216,9100.0
2014-01-30 12:15:00,51.76,51.77,51.75,51.75,4000.0,42.6134,42.6216,42.6052,42.6052,4000.0
2014-01-30 12:20:00,51.76,51.81,51.74,51.78,6800.0,42.6134,42.6546,42.5969,42.6299,6800.0
2014-01-30 12:25:00,51.78,51.78,51.75,51.75,1700.0,42.6299,42.6299,42.6052,42.6052,1700.0
2014-01-30 12:30:00,51.77,51.81,51.77,51.77,3000.0,42.6216,42.6546,42.6216,42.6216,3000.0
2014-01-30 12:35:00,51.77,51.79,51.74,51.77,7500.0,42.6216,42.6381,42.5969,42.6216,7500.0
2014-01-30 12:40:00,51.79,51.8,51.77,51.79,14500.0,42.6381,42.6463,42.6216,42.6381,14500.0
2014-01-30 12:45:00,51.8,51.82,51.75,51.8,13800.0,42.6463,42.6628,42.6052,42.6463,13800.0
2014-01-30 12:50:00,51.8,51.85,51.8,51.85,3100.0,42.6463,42.6875,42.6463,42.6875,3100.0
2014-01-30 12:55:00,51.86,51.9,51.86,51.86,5200.0,42.6957,42.7287,42.6957,42.6957,5200.0
2014-01-30 13:00:00,51.85,51.93,51.84,51.93,4000.0,42.6875,42.7534,42.6793,42.7534,4000.0
2014-01-30 13:05:00,51.94,51.96,51.93,51.96,7800.0,42.7616,42.7781,42.7534,42.7781,7800.0
2014-01-30 13:10:00,51.97,51.98,51.92,51.97,8800.0,42.7863,42.7945,42.7451,42.7863,8800.0
2014-01-30 13:15:00,51.97,52.01,51.94,52.01,20800.0,42.7863,42.8192,42.7616,42.8192,20800.0
2014-01-30 13:20:00,52.01,52.02,51.93,51.93,19900.0,42.8192,42.8275,42.7534,42.7534,19900.0
2014-01-30 13:25:00,51.93,51.93,51.88,51.88,4300.0,42.7534,42.7534,42.7122,42.7122,4300.0
2014-01-30 13:30:00,51.89,51.89,51.83,51.84,9100.0,42.7204,42.7204,42.671,42.6793,9100.0
2014-01-30 13:35:00,51.84,51.84,51.8,51.8,2500.0,42.6793,42.6793,42.6463,42.6463,2500.0
2014-01-30 13:40:00,51.8,51.82,51.79,51.82,5000.0,42.6463,42.6628,42.6381,42.6628,5000.0
2014-01-30 13:45:00,51.82,51.85,51.82,51.83,4300.0,42.6628,42.6875,42.6628,42.671,4300.0
2014-01-30 13:50:00,51.84,51.86,51.81,51.81,5200.0,42.6793,42.6957,42.6546,42.6546,5200.0
2014-01-30 13:55:00,51.82,51.82,51.77,51.78,6100.0,42.6628,42.6628,42.6216,42.6299,6100.0
2014-01-30 14:00:00,51.77,51.78,51.66,51.67,13100.0,42.6216,42.6299,42.5311,42.5393,13100.0
2014-01-30 14:05:00,51.68,51.69,51.65,51.65,5700.0,42.5475,42.5558,42.5228,42.5228,5700.0
2014-01-30 14:10:00,51.66,51.66,51.6,51.62,11600.0,42.5311,42.5311,42.4817,42.4981,11600.0
2014-01-30 14:15:00,51.61,51.69,51.6,51.68,6100.0,42.4899,42.5558,42.4817,42.5475,6100.0
2014-01-30 14:20:00,51.67,51.74,51.67,51.73,4400.0,42.5393,42.5969,42.5393,42.5887,4400.0
2014-01-30 14:25:00,51.74,51.74,51.69,51.73,8700.0,42.5969,42.5969,42.5558,42.5887,8700.0
2014-01-30 14:30:00,51.74,51.76,51.73,51.73,5300.0,42.5969,42.6134,42.5887,42.5887,5300.0
2014-01-30 14:35:00,51.72,51.78,51.7,51.78,7100.0,42.5805,42.6299,42.564,42.6299,7100.0
2014-01-30 14:40:00,51.78,51.8,51.75,51.8,13400.0,42.6299,42.6463,42.6052,42.6463,13400.0
2014-01-30 14:45:00,51.79,51.8,51.71,51.71,3900.0,42.6381,42.6463,42.5722,42.5722,3900.0
2014-01-30 14:50:00,51.71,51.79,51.71,51.77,11100.0,42.5722,42.6381,42.5722,42.6216,11100.0
2014-01-30 14:55:00,51.76,51.76,51.72,51.72,8000.0,42.6134,42.6134,42.5805,42.5805,8000.0
2014-01-30 15:00:00,51.73,51.78,51.71,51.77,8300.0,42.5887,42.6299,42.5722,42.6216,8300.0
2014-01-30 15:05:00,51.76,51.77,51.73,51.75,9300.0,42.6134,42.6216,42.5887,42.6052,9300.0
2014-01-30 15:10:00,51.75,51.82,51.75,51.8,10300.0,42.6052,42.6628,42.6052,42.6463,10300.0
2014-01-30 15:15:00,51.81,51.86,51.8,51.82,16000.0,42.6546,42.6957,42.6463,42.6628,16000.0
2014-01-30 15:20:00,51.82,51.83,51.77,51.81,10600.0,42.6628,42.671,42.6216,42.6546,10600.0
2014-01-30 15:25:00,51.81,51.82,51.78,51.79,9600.0,42.6546,42.6628,42.6299,42.6381,9600.0
2014-01-30 15:30:00,51.78,51.78,51.71,51.72,17300.0,42.6299,42.6299,42.5722,42.5805,17300.0
2014-01-30 15:35:00,51.72,51.72,51.69,51.71,12300.0,42.5805,42.5805,42.5558,42.5722,12300.0
2014-01-30 15:40:00,51.71,51.77,51.71,51.76,14600.0,42.5722,42.6216,42.5722,42.6134,14600.0
2014-01-30 15:45:00,51.76,51.77,51.66,51.67,42000.0,42.6134,42.6216,42.5311,42.5393,42000.0
2014-01-30 15:50:00,51.67,51.74,51.67,51.74,30200.0,42.5393,42.5969,42.5393,42.5969,30200.0
2014-01-30 15:55:00,51.74,51.75,51.68,51.71,70600.0,42.5969,42.6052,42.5475,42.5722,70600.0
2014-01-31 09:30:00,51.04,51.09,51.0,51.05,16100.0,42.0206,42.0618,41.9877,42.0289,16100.0
2014-01-31 09:35:00,51.06,51.06,50.76,50.77,17700.0,42.0371,42.0371,41.7901,41.7983,17700.0
2014-01-31 09:40:00,50.81,50.86,50.63,50.71,16800.0,41.8313,41.8724,41.6831,41.7489,16800.0
2014-01-31 09:45:00,50.79,50.87,50.65,50.65,16900.0,41.8148,41.8807,41.6995,41.6995,16900.0
2014-01-31 09:50:00,50.67,50.76,50.63,50.63,13200.0,41.716,41.7901,41.6831,41.6831,13200.0
2014-01-31 09:55:00,50.63,50.72,50.58,50.64,11300.0,41.6831,41.7572,41.6419,41.6913,11300.0
2014-01-31 10:00:00,50.68,50.86,50.62,50.75,30700.0,41.7242,41.8724,41.6748,41.7819,30700.0
2014-01-31 10:05:00,50.76,50.77,50.72,50.72,7100.0,41.7901,41.7983,41.7572,41.7572,7100.0
2014-01-31 10:10:00,50.74,50.81,50.72,50.73,8300.0,41.7736,41.8313,41.7572,41.7654,8300.0
2014-01-31 10:15:00,50.7,50.7,50.62,50.67,7500.0,41.7407,41.7407,41.6748,41.716,7500.0
2014-01-31 10:20:00,50.63,50.68,50.54,50.58,13100.0,41.6831,41.7242,41.609,41.6419,13100.0
2014-01-31 10:25:00,50.6,50.6,50.49,50.5,10500.0,41.6584,41.6584,41.5678,41.5761,10500.0
2014-01-31 10:30:00,50.52,50.58,50.5,50.53,5400.0,41.5925,41.6419,41.5761,41.6008,5400.0
2014-01-31 10:35:00,50.5,50.57,50.48,50.55,9900.0,41.5761,41.6337,41.5596,41.6172,9900.0
2014-01-31 10:40:00,50.58,50.61,50.48,50.48,12400.0,41.6419,41.6666,41.5596,41.5596,12400.0
2014-01-31 10:45:00,50.55,50.6,50.49,50.6,6500.0,41.6172,41.6584,41.5678,41.6584,6500.0
2014-01-31 10:50:00,50.62,50.7,50.59,50.61,9700.0,41.6748,41.7407,41.6501,41.6666,9700.0
2014-01-31 10:55:00,50.63,50.64,50.55,50.58,6600.0,41.6831,41.6913,41.6172,41.6419,6600.0
2014-01-31 11:00:00,50.58,50.7,50.56,50.7,7200.0,41.6419,41.7407,41.6254,41.7407,7200.0
2014-01-31 11:05:00,50.7,50.83,50.68,50.81,8600.0,41.7407,41.8477,41.7242,41.8313,8600.0
2014-01-31 11:10:00,50.83,50.85,50.77,50.85,9800.0,41.8477,41.8642,41.7983,41.8642,9800.0
2014-01-31 11:15:00,50.87,50.96,50.84,50.85,16300.0,41.8807,41.9548,41.856,41.8642,16300.0
2014-01-31 11:20:00,50.85,50.86,50.81,50.83,5000.0,41.8642,41.8724,41.8313,41.8477,5000.0
2014-01-31 11:25:00,50.88,50.95,50.87,50.95,8100.0,41.8889,41.9465,41.8807,41.9465,8100.0
2014-01-31 11:30:00,50.95,50.96,50.89,50.93,13200.0,41.9465,41.9548,41.8971,41.9301,13200.0
2014-01-31 11:35:00,50.95,50.95,50.9,50.94,7000.0,41.9465,41.9465,41.9054,41.9383,7000.0
2014-01-31 11:40:00,50.95,50.98,50.94,50.98,8100.0,41.9465,41.9712,41.9383,41.9712,8100.0
2014-01-31 11:45:00,51.0,51.02,50.86,50.87,22900.0,41.9877,42.0042,41.8724,41.8807,22900.0
2014-01-31 11:50:00,50.86,50.89,50.84,50.85,16700.0,41.8724,41.8971,41.856,41.8642,16700.0
2014-01-31 11:55:00,50.85,50.9,50.83,50.89,15500.0,41.8642,41.9054,41.8477,41.8971,15500.0
2014-01-31 12:00:00,50.9,51.0,50.9,50.95,17700.0,41.9054,41.9877,41.9054,41.9465,17700.0
2014-01-31 12:05:00,50.95,50.96,50.88,50.88,19000.0,41.9465,41.9548,41.8889,41.8889,19000.0
2014-01-31 12:10:00,50.89,50.92,50.85,50.86,12400.0,41.8971,41.9218,41.8642,41.8724,12400.0
2014-01-31 12:15:00,50.85,50.86,50.81,50.86,10500.0,41.8642,41.8724,41.8313,41.8724,10500.0
2014-01-31 12:20:00,50.86,50.87,50.82,50.82,10200.0,41.8724,41.8807,41.8395,41.8395,10200.0
2014-01-31 12:25:00,50.83,50.87,50.82,50.85,8500.0,41.8477,41.8807,41.8395,41.8642,8500.0
2014-01-31 12:30:00,50.85,50.85,50.75,50.76,11600.0,41.8642,41.8642,41.7819,41.7901,11600.0
2014-01-31 12:35:00,50.76,50.8,50.75,50.77,10200.0,41.7901,41.823,41.7819,41.7983,10200.0
2014-01-31 12:40:00,50.77,50.77,50.68,50.7,12900.0,41.7983,41.7983,41.7242,41.7407,12900.0
2014-01-31 12:45:00,50.71,50.77,50.71,50.73,45900.0,41.7489,41.7983,41.7489,41.7654,45900.0
2014-01-31 12:50:00,50.71,50.74,50.7,50.73,7700.0,41.7489,41.7736,41.7407,41.7654,7700.0
2014-01-31 12:55:00,50.73,50.75,50.69,50.72,13700.0,41.7654,41.7819,41.7325,41.7572,13700.0
2014-01-31 13:00:00,50.7,50.75,50.68,50.68,12800.0,41.7407,41.7819,41.7242,41.7242,12800.0
2014-01-31 13:05:00,50.67,50.67,50.6,50.64,9900.0,41.716,41.716,41.6584,41.6913,9900.0
2014-01-31 13:10:00,50.66,50.68,50.65,50.67,5500.0,41.7078,41.7242,41.6995,41.716,5500.0
2014-01-31 13:15:00,50.67,50.67,50.6,50.6,6400.0,41.716,41.716,41.6584,41.6584,6400.0
2014-01-31 13:20:00,50.59,50.59,50.56,50.57,11200.0,41.6501,41.6501,41.6254,41.6337,11200.0
2014-01-31 13:25:00,50.57,50.57,50.54,50.55,6400.0,41.6337,41.6337,41.609,41.6172,6400.0
2014-01-31 13:30:00,50.55,50.57,50.53,50.55,11400.0,41.6172,41.6337,41.6008,41.6172,11400.0
2014-01-31 13:35:00,50.54,50.55,50.53,50.54,4900.0,41.609,41.6172,41.6008,41.609,4900.0
2014-01-31 13:40:00,50.55,50.58,50.51,50.53,16600.0,41.6172,41.6419,41.5843,41.6008,16600.0
2014-01-31 13:45:00,50.53,50.58,50.52,50.57,11700.0,41.6008,41.6419,41.5925,41.6337,11700.0
2014-01-31 13:50:00,50.56,50.66,50.56,50.63,6200.0,41.6254,41.7078,41.6254,41.6831,6200.0
2014-01-31 13:55:00,50.65,50.73,50.65,50.73,9700.0,41.6995,41.7654,41.6995,41.7654,9700.0
2014-01-31 14:00:00,50.72,50.78,50.71,50.75,23400.0,41.7572,41.8066,41.7489,41.7819,23400.0
2014-01-31 14:05:00,50.75,50.78,50.73,50.75,19100.0,41.7819,41.8066,41.7654,41.7819,19100.0
2014-01-31 14:10:00,50.76,50.76,50.74,50.75,22800.0,41.7901,41.7901,41.7736,41.7819,22800.0
2014-01-31 14:15:00,50.74,50.78,50.72,50.76,25400.0,41.7736,41.8066,41.7572,41.7901,25400.0
2014-01-31 14:20:00,50.75,50.77,50.71,50.77,30600.0,41.7819,41.7983,41.7489,41.7983,30600.0
2014-01-31 14:25:00,50.78,50.8,50.75,50.79,16400.0,41.8066,41.823,41.7819,41.8148,16400.0
2014-01-31 14:30:00,50.8,50.81,50.79,50.8,18500.0,41.823,41.8313,41.8148,41.823,18500.0
2014-01-31 14:35:00,50.8,50.8,50.78,50.8,29100.0,41.823,41.823,41.8066,41.823,29100.0
2014-01-31 14:40:00,50.8,50.84,50.78,50.84,20300.0,41.823,41.856,41.8066,41.856,20300.0
2014-01-31 14:45:00,50.84,50.85,50.83,50.84,26100.0,41.856,41.8642,41.8477,41.856,26100.0
2014-01-31 14:50:00,50.84,50.85,50.79,50.82,73300.0,41.856,41.8642,41.8148,41.8395,73300.0
2014-01-31 14:55:00,50.83,50.93,50.83,50.92,26100.0,41.8477,41.9301,41.8477,41.9218,26100.0
2014-01-31 15:00:00,50.93,50.93,50.85,50.89,17200.0,41.9301,41.9301,41.8642,41.8971,17200.0
2014-01-31 15:05:00,50.89,50.89,50.84,50.84,22200.0,41.8971,41.8971,41.856,41.856,22200.0
2014-01-31 15:10:00,50.83,50.9,50.83,50.88,11600.0,41.8477,41.9054,41.8477,41.8889,11600.0
2014-01-31 15:15:00,50.88,50.94,50.85,50.86,25900.0,41.8889,41.9383,41.8642,41.8724,25900.0
2014-01-31 15:20:00,50.87,50.87,50.84,50.85,17900.0,41.8807,41.8807,41.856,41.8642,17900.0
2014-01-31 15:25:00,50.85,50.85,50.78,50.78,44200.0,41.8642,41.8642,41.8066,41.8066,44200.0
2014-01-31 15:30:00,50.78,50.8,50.76,50.79,28100.0,41.8066,41.823,41.7901,41.8148,28100.0
2014-01-31 15:35:00,50.79,50.8,50.75,50.78,44800.0,41.8148,41.823,41.7819,41.8066,44800.0
2014-01-31 15:40:00,50.78,50.81,50.67,50.7,96200.0,41.8066,41.8313,41.716,41.7407,96200.0
2014-01-31 15:45:00,50.7,50.75,50.7,50.75,78800.0,41.7407,41.7819,41.7407,41.7819,78800.0
2014-01-31 15:50:00,50.75,50.8,50.75,50.8,80500.0,41.7819,41.823,41.7819,41.823,80500.0
2014-01-31 15:55:00,50.8,50.8,50.68,50.68,240900.0,41.823,41.823,41.7242,41.7242,240900.0
2014-02-03 09:30:00,50.73,50.85,50.58,50.62,30900.0,41.7654,41.8642,41.6419,41.6748,30900.0
2014-02-03 09:35:00,50.62,50.8,50.59,50.8,26400.0,41.6748,41.823,41.6501,41.823,26400.0
2014-02-03 09:40:00,50.77,50.85,50.69,50.72,15500.0,41.7983,41.8642,41.7325,41.7572,15500.0
2014-02-03 09:45:00,50.72,50.74,50.61,50.63,8500.0,41.7572,41.7736,41.6666,41.6831,8500.0
2014-02-03 09:50:00,50.62,50.64,50.59,50.62,5500.0,41.6748,41.6913,41.6501,41.6748,5500.0
2014-02-03 09:55:00,50.63,50.63,50.51,50.53,8900.0,41.6831,41.6831,41.5843,41.6008,8900.0
2014-02-03 10:00:00,50.5,50.53,50.27,50.33,17000.0,41.5761,41.6008,41.3867,41.4361,17000.0
2014-02-03 10:05:00,50.32,50.39,50.31,50.33,10200.0,41.4279,41.4855,41.4196,41.4361,10200.0
2014-02-03 10:10:00,50.31,50.31,50.03,50.1,12300.0,41.4196,41.4196,41.1891,41.2467,12300.0
2014-02-03 10:15:00,50.14,50.17,49.96,49.97,10300.0,41.2797,41.3044,41.1315,41.1397,10300.0
2014-02-03 10:20:00,49.98,50.16,49.97,50.04,10000.0,41.1479,41.2961,41.1397,41.1973,10000.0
2014-02-03 10:25:00,50.03,50.1,50.01,50.07,5800.0,41.1891,41.2467,41.1726,41.222,5800.0
2014-02-03 10:30:00,50.05,50.06,50.0,50.01,8100.0,41.2056,41.2138,41.1644,41.1726,8100.0
2014-02-03 10:35:00,50.01,50.16,50.01,50.13,8800.0,41.1726,41.2961,41.1726,41.2714,8800.0
2014-02-03 10:40:00,50.15,50.15,50.08,50.08,6600.0,41.2879,41.2879,41.2303,41.2303,6600.0
2014-02-03 10:45:00,50.07,50.12,50.06,50.07,4800.0,41.222,41.2632,41.2138,41.222,4800.0
2014-02-03 10:50:00,50.06,50.11,49.97,49.98,8900.0,41.2138,41.255,41.1397,41.1479,8900.0
2014-02-03 10:55:00,49.97,49.98,49.9,49.91,11100.0,41.1397,41.1479,41.0821,41.0903,11100.0
2014-02-03 11:00:00,49.91,49.96,49.87,49.87,4300.0,41.0903,41.1315,41.0574,41.0574,4300.0
2014-02-03 11:05:00,49.86,49.88,49.8,49.8,7600.0,41.0491,41.0656,40.9998,40.9998,7600.0
2014-02-03 11:10:00,49.82,49.82,49.69,49.73,12400.0,41.0162,41.0162,40.9092,40.9421,12400.0
2014-02-03 11:15:00,49.73,49.76,49.63,49.73,22700.0,40.9421,40.9668,40.8598,40.9421,22700.0
2014-02-03 11:20:00,49.71,49.73,49.7,49.7,5200.0,40.9257,40.9421,40.9174,40.9174,5200.0
2014-02-03 11:25:00,49.71,49.72,49.61,49.61,16500.0,40.9257,40.9339,40.8433,40.8433,16500.0
2014-02-03 11:30:00,49.6,49.67,49.58,49.65,19000.0,40.8351,40.8927,40.8186,40.8763,19000.0
2014-02-03 11:35:00,49.65,49.65,49.59,49.61,24000.0,40.8763,40.8763,40.8269,40.8433,24000.0
2014-02-03 11:40:00,49.62,49.63,49.48,49.49,46900.0,40.8516,40.8598,40.7363,40.7445,46900.0
2014-02-03 11:45:00,49.49,49.54,49.4,49.45,40100.0,40.7445,40.7857,40.6704,40.7116,40100.0
2014-02-03 11:50:00,49.46,49.47,49.41,49.45,14200.0,40.7198,40.7281,40.6787,40.7116,14200.0
2014-02-03 11:55:00,49.46,49.46,49.3,49.31,17600.0,40.7198,40.7198,40.5881,40.5963,17600.0
2014-02-03 12:00:00,49.31,49.35,49.23,49.23,15200.0,40.5963,40.6293,40.5305,40.5305,15200.0
2014-02-03 12:05:00,49.25,49.31,49.24,49.28,10800.0,40.5469,40.5963,40.5387,40.5716,10800.0
2014-02-03 12:10:00,49.28,49.28,49.22,49.28,19500.0,40.5716,40.5716,40.5222,40.5716,19500.0
2014-02-03 12:15:00,49.26,49.26,49.19,49.22,13600.0,40.5552,40.5552,40.4975,40.5222,13600.0
2014-02-03 12:20:00,49.22,49.26,49.16,49.26,11000.0,40.5222,40.5552,40.4728,40.5552,11000.0
2014-02-03 12:25:00,49.27,49.28,49.21,49.25,14600.0,40.5634,40.5716,40.514,40.5469,14600.0
2014-02-03 12:30:00,49.25,49.37,49.24,49.33,11900.0,40.5469,40.6457,40.5387,40.6128,11900.0
2014-02-03 12:35:00,49.33,49.35,49.21,49.22,18200.0,40.6128,40.6293,40.514,40.5222,18200.0
2014-02-03 12:40:00,49.24,49.34,49.23,49.32,7600.0,40.5387,40.621,40.5305,40.6046,7600.0
2014-02-03 12:45:00,49.31,49.32,49.27,49.3,14200.0,40.5963,40.6046,40.5634,40.5881,14200.0
2014-02-03 12:50:00,49.29,49.32,49.24,49.32,17700.0,40.5799,40.6046,40.5387,40.6046,17700.0
2014-02-03 12:55:00,49.32,49.33,49.26,49.27,10700.0,40.6046,40.6128,40.5552,40.5634,10700.0
2014-02-03 13:00:00,49.27,49.28,49.2,49.21,11700.0,40.5634,40.5716,40.5058,40.514,11700.0
2014-02-03 13:05:00,49.19,49.2,49.14,49.18,16600.0,40.4975,40.5058,40.4564,40.4893,16600.0
2014-02-03 13:10:00,49.18,49.21,49.16,49.19,10600.0,40.4893,40.514,40.4728,40.4975,10600.0
2014-02-03 13:15:00,49.19,49.24,49.14,49.16,14100.0,40.4975,40.5387,40.4564,40.4728,14100.0
2014-02-03 13:20:00,49.15,49.17,49.11,49.11,12200.0,40.4646,40.4811,40.4317,40.4317,12200.0
2014-02-03 13:25:00,49.1,49.13,49.03,49.1,20500.0,40.4234,40.4481,40.3658,40.4234,20500.0
2014-02-03 13:30:00,49.08,49.12,49.03,49.08,9900.0,40.407,40.4399,40.3658,40.407,9900.0
2014-02-03 13:35:00,49.09,49.09,49.02,49.02,11500.0,40.4152,40.4152,40.3576,40.3576,11500.0
2014-02-03 13:40:00,49.02,49.08,48.97,49.06,20900.0,40.3576,40.407,40.3164,40.3905,20900.0
2014-02-03 13:45:00,49.05,49.05,48.94,48.97,14200.0,40.3823,40.3823,40.2917,40.3164,14200.0
2014-02-03 13:50:00,48.97,49.01,48.91,48.97,15500.0,40.3164,40.3494,40.267,40.3164,15500.0
2014-02-03 13:55:00,48.97,49.08,48.97,49.03,12500.0,40.3164,40.407,40.3164,40.3658,12500.0
2014-02-03 14:00:00,49.01,49.05,48.97,49.03,14900.0,40.3494,40.3823,40.3164,40.3658,14900.0
2014-02-03 14:05:00,49.05,49.08,49.02,49.02,15100.0,40.3823,40.407,40.3576,40.3576,15100.0
2014-02-03 14:10:00,49.01,49.07,49.01,49.06,14300.0,40.3494,40.3988,40.3494,40.3905,14300.0
2014-02-03 14:15:00,49.07,49.12,49.05,49.1,12600.0,40.3988,40.4399,40.3823,40.4234,12600.0
2014-02-03 14:20:00,49.1,49.12,49.04,49.09,20800.0,40.4234,40.4399,40.3741,40.4152,20800.0
2014-02-03 14:25:00,49.08,49.15,49.07,49.14,11900.0,40.407,40.4646,40.3988,40.4564,11900.0
2014-02-03 14:30:00,49.14,49.14,49.05,49.05,16200.0,40.4564,40.4564,40.3823,40.3823,16200.0
2014-02-03 14:35:00,49.04,49.15,49.04,49.15,41900.0,40.3741,40.4646,40.3741,40.4646,41900.0
2014-02-03 14:40:00,49.15,49.23,49.15,49.18,17900.0,40.4646,40.5305,40.4646,40.4893,17900.0
2014-02-03 14:45:00,49.16,49.18,49.15,49.15,15800.0,40.4728,40.4893,40.4646,40.4646,15800.0
2014-02-03 14:50:00,49.14,49.16,49.1,49.13,31000.0,40.4564,40.4728,40.4234,40.4481,31000.0
2014-02-03 14:55:00,49.13,49.15,49.06,49.06,18500.0,40.4481,40.4646,40.3905,40.3905,18500.0
2014-02-03 15:00:00,49.06,49.08,49.04,49.07,28300.0,40.3905,40.407,40.3741,40.3988,28300.0
2014-02-03 15:05:00,49.07,49.1,49.05,49.08,32100.0,40.3988,40.4234,40.3823,40.407,32100.0
2014-02-03 15:10:00,49.08,49.22,49.06,49.22,34700.0,40.407,40.5222,40.3905,40.5222,34700.0
2014-02-03 15:15:00,49.22,49.23,49.16,49.17,28100.0,40.5222,40.5305,40.4728,40.4811,28100.0
2014-02-03 15:20:00,49.16,49.17,49.1,49.11,33200.0,40.4728,40.4811,40.4234,40.4317,33200.0
2014-02-03 15:25:00,49.1,49.16,49.09,49.16,27600.0,40.4234,40.4728,40.4152,40.4728,27600.0
2014-02-03 15:30:00,49.16,49.16,49.1,49.12,33100.0,40.4728,40.4728,40.4234,40.4399,33100.0
2014-02-03 15:35:00,49.12,49.15,49.12,49.13,40900.0,40.4399,40.4646,40.4399,40.4481,40900.0
2014-02-03 15:40:00,49.12,49.14,49.05,49.05,40100.0,40.4399,40.4564,40.3823,40.3823,40100.0
2014-02-03 15:45:00,49.05,49.06,48.92,48.97,73400.0,40.3823,40.3905,40.2753,40.3164,73400.0
2014-02-03 15:50:00,48.97,49.02,48.96,48.99,78300.0,40.3164,40.3576,40.3082,40.3329,78300.0
2014-02-03 15:55:00,48.99,49.05,48.86,48.89,136000.0,40.3329,40.3823,40.2259,40.2506,136000.0
2014-02-04 09:30:00,49.29,49.72,48.17,48.64,62000.0,40.5799,40.9339,39.6578,40.0447,62000.0
2014-02-04 09:35:00,48.64,48.98,48.52,48.9,30600.0,40.0447,40.3247,39.9459,40.2588,30600.0
2014-02-04 09:40:00,48.96,49.17,48.78,49.09,32100.0,40.3082,40.4811,40.16,40.4152,32100.0
2014-02-04 09:45:00,49.09,49.39,48.95,49.34,41200.0,40.4152,40.6622,40.3,40.621,41200.0
2014-02-04 09:50:00,49.3,49.51,49.17,49.2,73800.0,40.5881,40.761,40.4811,40.5058,73800.0
2014-02-04 09:55:00,49.32,49.82,49.31,49.57,27600.0,40.6046,41.0162,40.5963,40.8104,27600.0
2014-02-04 10:00:00,49.58,49.73,49.53,49.71,44500.0,40.8186,40.9421,40.7775,40.9257,44500.0
2014-02-04 10:05:00,49.71,49.93,49.66,49.93,65900.0,40.9257,41.1068,40.8845,41.1068,65900.0
2014-02-04 10:10:00,49.89,49.92,49.52,49.62,71100.0,41.0738,41.0985,40.7692,40.8516,71100.0
2014-02-04 10:15:00,49.63,49.77,49.63,49.69,16000.0,40.8598,40.9751,40.8598,40.9092,16000.0
2014-02-04 10:20:00,49.69,49.75,49.57,49.75,19000.0,40.9092,40.9586,40.8104,40.9586,19000.0
2014-02-04 10:25:00,49.72,49.75,49.54,49.56,31300.0,40.9339,40.9586,40.7857,40.8022,31300.0
2014-02-04 10:30:00,49.54,49.69,49.54,49.63,25800.0,40.7857,40.9092,40.7857,40.8598,25800.0
2014-02-04 10:35:00,49.64,49.71,49.58,49.68,24300.0,40.868,40.9257,40.8186,40.901,24300.0
2014-02-04 10:40:00,49.66,49.76,49.65,49.65,23600.0,40.8845,40.9668,40.8763,40.8763,23600.0
2014-02-04 10:45:00,49.63,49.7,49.62,49.68,14400.0,40.8598,40.9174,40.8516,40.901,14400.0
2014-02-04 10:50:00,49.68,49.72,49.59,49.64,16100.0,40.901,40.9339,40.8269,40.868,16100.0
2014-02-04 10:55:00,49.68,49.71,49.63,49.68,28400.0,40.901,40.9257,40.8598,40.901,28400.0
2014-02-04 11:00:00,49.66,49.76,49.63,49.73,29600.0,40.8845,40.9668,40.8598,40.9421,29600.0
2014-02-04 11:05:00,49.73,49.87,49.69,49.85,14000.0,40.9421,41.0574,40.9092,41.0409,14000.0
2014-02-04 11:10:00,49.87,49.87,49.76,49.79,25600.0,41.0574,41.0574,40.9668,40.9915,25600.0
2014-02-04 11:15:00,49.78,49.79,49.45,49.71,33300.0,40.9833,40.9915,40.7116,40.9257,33300.0
2014-02-04 11:20:00,49.71,49.81,49.68,49.8,12700.0,40.9257,41.008,40.901,40.9998,12700.0
2014-02-04 11:25:00,49.8,49.93,49.78,49.87,19800.0,40.9998,41.1068,40.9833,41.0574,19800.0
2014-02-04 11:30:00,49.88,49.96,49.88,49.9,19900.0,41.0656,41.1315,41.0656,41.0821,19900.0
2014-02-04 11:35:00,49.89,49.96,49.89,49.95,12000.0,41.0738,41.1315,41.0738,41.1232,12000.0
2014-02-04 11:40:00,49.96,50.06,49.93,50.05,22100.0,41.1315,41.2138,41.1068,41.2056,22100.0
2014-02-04 11:45:00,50.06,50.14,50.03,50.13,24700.0,41.2138,41.2797,41.1891,41.2714,24700.0
2014-02-04 11:50:00,50.14,50.24,50.1,50.23,26400.0,41.2797,41.362,41.2467,41.3538,26400.0
2014-02-04 11:55:00,50.23,50.37,50.22,50.37,17600.0,41.3538,41.469,41.3455,41.469,17600.0
2014-02-04 12:00:00,50.36,50.39,50.26,50.36,27100.0,41.4608,41.4855,41.3785,41.4608,27100.0
2014-02-04 12:05:00,50.36,50.42,50.29,50.29,28400.0,41.4608,41.5102,41.4032,41.4032,28400.0
2014-02-04 12:10:00,50.3,50.35,50.23,50.35,32200.0,41.4114,41.4526,41.3538,41.4526,32200.0
2014-02-04 12:15:00,50.36,50.4,50.3,50.38,23000.0,41.4608,41.4937,41.4114,41.4773,23000.0
2014-02-04 12:20:00,50.38,50.54,50.38,50.52,18100.0,41.4773,41.609,41.4773,41.5925,18100.0
2014-02-04 12:25:00,50.52,50.65,50.52,50.54,23200.0,41.5925,41.6995,41.5925,41.609,23200.0
2014-02-04 12:30:00,50.54,50.55,50.44,50.5,47500.0,41.609,41.6172,41.5267,41.5761,47500.0
2014-02-04 12:35:00,50.5,50.59,50.48,50.53,23200.0,41.5761,41.6501,41.5596,41.6008,23200.0
2014-02-04 12:40:00,50.52,50.62,50.46,50.56,23600.0,41.5925,41.6748,41.5431,41.6254,23600.0
2014-02-04 12:45:00,50.57,50.69,50.57,50.66,28500.0,41.6337,41.7325,41.6337,41.7078,28500.0
2014-02-04 12:50:00,50.66,50.77,50.6,50.74,55700.0,41.7078,41.7983,41.6584,41.7736,55700.0
2014-02-04 12:55:00,50.73,50.91,50.71,50.85,38800.0,41.7654,41.9136,41.7489,41.8642,38800.0
2014-02-04 13:00:00,50.85,50.99,50.82,50.98,44300.0,41.8642,41.9795,41.8395,41.9712,44300.0
2014-02-04 13:05:00,50.96,50.98,50.85,50.91,30500.0,41.9548,41.9712,41.8642,41.9136,30500.0
2014-02-04 13:10:00,50.91,50.97,50.8,50.83,19200.0,41.9136,41.963,41.823,41.8477,19200.0
2014-02-04 13:15:00,50.82,50.86,50.73,50.82,21700.0,41.8395,41.8724,41.7654,41.8395,21700.0
2014-02-04 13:20:00,50.83,50.86,50.75,50.81,21500.0,41.8477,41.8724,41.7819,41.8313,21500.0
2014-02-04 13:25:00,50.82,50.82,50.74,50.82,15500.0,41.8395,41.8395,41.7736,41.8395,15500.0
2014-02-04 13:30:00,50.83,50.95,50.83,50.83,23500.0,41.8477,41.9465,41.8477,41.8477,23500.0
2014-02-04 13:35:00,50.82,50.82,50.65,50.73,25300.0,41.8395,41.8395,41.6995,41.7654,25300.0
2014-02-04 13:40:00,50.73,50.84,50.72,50.83,13000.0,41.7654,41.856,41.7572,41.8477,13000.0
2014-02-04 13:45:00,50.82,50.82,50.76,50.79,10900.0,41.8395,41.8395,41.7901,41.8148,10900.0
2014-02-04 13:50:00,50.79,50.84,50.67,50.74,21900.0,41.8148,41.856,41.716,41.7736,21900.0
2014-02-04 13:55:00,50.73,50.73,50.66,50.66,14700.0,41.7654,41.7654,41.7078,41.7078,14700.0
2014-02-04 14:00:00,50.66,50.67,50.53,50.58,27900.0,41.7078,41.716,41.6008,41.6419,27900.0
2014-02-04 14:05:00,50.56,50.6,50.51,50.58,31400.0,41.6254,41.6584,41.5843,41.6419,31400.0
2014-02-04 14:10:00,50.59,50.93,50.59,50.85,84500.0,41.6501,41.9301,41.6501,41.8642,84500.0
2014-02-04 14:15:00,50.85,50.85,50.71,50.71,10300.0,41.8642,41.8642,41.7489,41.7489,10300.0
2014-02-04 14:20:00,50.71,50.78,50.68,50.78,20600.0,41.7489,41.8066,41.7242,41.8066,20600.0
2014-02-04 14:25:00,50.78,50.78,50.75,50.75,8600.0,41.8066,41.8066,41.7819,41.7819,8600.0
2014-02-04 14:30:00,50.75,50.77,50.73,50.76,16700.0,41.7819,41.7983,41.7654,41.7901,16700.0
2014-02-04 14:35:00,50.75,50.8,50.72,50.78,84100.0,41.7819,41.823,41.7572,41.8066,84100.0
2014-02-04 14:40:00,50.79,50.88,50.77,50.82,23900.0,41.8148,41.8889,41.7983,41.8395,23900.0
2014-02-04 14:45:00,50.81,50.88,50.81,50.85,21300.0,41.8313,41.8889,41.8313,41.8642,21300.0
2014-02-04 14:50:00,50.85,50.98,50.85,50.96,23200.0,41.8642,41.9712,41.8642,41.9548,23200.0
2014-02-04 14:55:00,50.95,51.04,50.93,50.98,26000.0,41.9465,42.0206,41.9301,41.9712,26000.0
2014-02-04 15:00:00,50.98,51.09,50.97,51.05,41300.0,41.9712,42.0618,41.963,42.0289,41300.0
2014-02-04 15:05:00,51.08,51.12,51.05,51.11,40700.0,42.0536,42.0865,42.0289,42.0783,40700.0
2014-02-04 15:10:00,51.11,51.3,51.1,51.3,52500.0,42.0783,42.2347,42.07,42.2347,52500.0
2014-02-04 15:15:00,51.29,51.33,51.19,51.29,35200.0,42.2265,42.2594,42.1441,42.2265,35200.0
2014-02-04 15:20:00,51.29,51.3,51.04,51.05,29400.0,42.2265,42.2347,42.0206,42.0289,29400.0
2014-02-04 15:25:00,51.05,51.05,50.76,50.78,37900.0,42.0289,42.0289,41.7901,41.8066,37900.0
2014-02-04 15:30:00,50.78,50.93,50.76,50.92,42700.0,41.8066,41.9301,41.7901,41.9218,42700.0
2014-02-04 15:35:00,50.91,50.99,50.86,50.88,38900.0,41.9136,41.9795,41.8724,41.8889,38900.0
2014-02-04 15:40:00,50.88,50.96,50.84,50.89,57100.0,41.8889,41.9548,41.856,41.8971,57100.0
2014-02-04 15:45:00,50.88,50.97,50.88,50.92,58300.0,41.8889,41.963,41.8889,41.9218,58300.0
2014-02-04 15:50:00,50.92,51.04,50.89,51.03,70300.0,41.9218,42.0206,41.8971,42.0124,70300.0
2014-02-04 15:55:00,51.03,51.03,50.92,50.95,82100.0,42.0124,42.0124,41.9218,41.9465,82100.0
2014-02-05 09:30:00,50.95,50.98,50.76,50.8,52900.0,41.9465,41.9712,41.7901,41.823,52900.0
2014-02-05 09:35:00,50.79,51.09,50.72,50.76,31100.0,41.8148,42.0618,41.7572,41.7901,31100.0
2014-02-05 09:40:00,50.8,50.92,50.71,50.87,40100.0,41.823,41.9218,41.7489,41.8807,40100.0
2014-02-05 09:45:00,50.82,50.84,50.7,50.79,36700.0,41.8395,41.856,41.7407,41.8148,36700.0
2014-02-05 09:50:00,50.77,50.85,50.7,50.71,15400.0,41.7983,41.8642,41.7407,41.7489,15400.0
2014-02-05 09:55:00,50.7,50.77,50.64,50.7,27500.0,41.7407,41.7983,41.6913,41.7407,27500.0
2014-02-05 10:00:00,50.68,50.97,50.66,50.91,23400.0,41.7242,41.963,41.7078,41.9136,23400.0
2014-02-05 10:05:00,50.92,51.06,50.8,50.8,30200.0,41.9218,42.0371,41.823,41.823,30200.0
2014-02-05 10:10:00,50.81,50.81,50.66,50.72,35500.0,41.8313,41.8313,41.7078,41.7572,35500.0
2014-02-05 10:15:00,50.72,50.75,50.6,50.7,30800.0,41.7572,41.7819,41.6584,41.7407,30800.0
2014-02-05 10:20:00,50.7,50.74,50.53,50.62,52600.0,41.7407,41.7736,41.6008,41.6748,52600.0
2014-02-05 10:25:00,50.61,50.74,50.58,50.66,32400.0,41.6666,41.7736,41.6419,41.7078,32400.0
2014-02-05 10:30:00,50.67,50.83,50.57,50.81,44600.0,41.716,41.8477,41.6337,41.8313,44600.0
2014-02-05 10:35:00,50.82,50.87,50.73,50.73,19100.0,41.8395,41.8807,41.7654,41.7654,19100.0
2014-02-05 10:40:00,50.73,50.92,50.73,50.81,25000.0,41.7654,41.9218,41.7654,41.8313,25000.0
2014-02-05 10:45:00,50.8,50.85,50.74,50.83,26200.0,41.823,41.8642,41.7736,41.8477,26200.0
2014-02-05 10:50:00,50.84,50.84,50.75,50.77,20600.0,41.856,41.856,41.7819,41.7983,20600.0
2014-02-05 10:55:00,50.78,50.83,50.69,50.75,14800.0,41.8066,41.8477,41.7325,41.7819,14800.0
2014-02-05 11:00:00,50.75,50.75,50.65,50.68,24400.0,41.7819,41.7819,41.6995,41.7242,24400.0
2014-02-05 11:05:00,50.68,50.69,50.6,50.61,23900.0,41.7242,41.7325,41.6584,41.6666,23900.0
2014-02-05 11:10:00,50.61,50.79,50.61,50.78,29000.0,41.6666,41.8148,41.6666,41.8066,29000.0
2014-02-05 11:15:00,50.78,50.81,50.71,50.71,11100.0,41.8066,41.8313,41.7489,41.7489,11100.0
2014-02-05 11:20:00,50.71,50.77,50.71,50.75,14300.0,41.7489,41.7983,41.7489,41.7819,14300.0
2014-02-05 11:25:00,50.74,51.02,50.71,50.97,27000.0,41.7736,42.0042,41.7489,41.963,27000.0
2014-02-05 11:30:00,50.98,51.01,50.89,50.94,33500.0,41.9712,41.9959,41.8971,41.9383,33500.0
2014-02-05 11:35:00,50.94,50.97,50.85,50.85,13200.0,41.9383,41.963,41.8642,41.8642,13200.0
2014-02-05 11:40:00,50.86,50.9,50.86,50.89,12300.0,41.8724,41.9054,41.8724,41.8971,12300.0
2014-02-05 11:45:00,50.9,51.03,50.9,51.0,13200.0,41.9054,42.0124,41.9054,41.9877,13200.0
2014-02-05 11:50:00,51.0,51.07,50.99,51.03,12100.0,41.9877,42.0453,41.9795,42.0124,12100.0
2014-02-05 11:55:00,51.03,51.09,50.98,51.09,14600.0,42.0124,42.0618,41.9712,42.0618,14600.0
2014-02-05 12:00:00,51.08,51.12,51.07,51.07,10800.0,42.0536,42.0865,42.0453,42.0453,10800.0
2014-02-05 12:05:00,51.06,51.13,51.06,51.11,13600.0,42.0371,42.0947,42.0371,42.0783,13600.0
2014-02-05 12:10:00,51.11,51.11,51.01,51.06,9300.0,42.0783,42.0783,41.9959,42.0371,9300.0
2014-02-05 12:15:00,51.06,51.1,51.01,51.08,9700.0,42.0371,42.07,41.9959,42.0536,9700.0
2014-02-05 12:20:00,51.07,51.16,51.05,51.15,15700.0,42.0453,42.1194,42.0289,42.1112,15700.0
2014-02-05 12:25:00,51.15,51.16,51.08,51.08,9400.0,42.1112,42.1194,42.0536,42.0536,9400.0
2014-02-05 12:30:00,51.09,51.18,51.09,51.18,17700.0,42.0618,42.1359,42.0618,42.1359,17700.0
2014-02-05 12:35:00,51.16,51.21,51.16,51.2,26900.0,42.1194,42.1606,42.1194,42.1524,26900.0
2014-02-05 12:40:00,51.2,51.3,51.19,51.29,24700.0,42.1524,42.2347,42.1441,42.2265,24700.0
2014-02-05 12:45:00,51.28,51.4,51.28,51.38,34400.0,42.2182,42.317,42.2182,42.3005,34400.0
2014-02-05 12:50:00,51.39,51.4,51.3,51.3,22200.0,42.3088,42.317,42.2347,42.2347,22200.0
2014-02-05 12:55:00,51.31,51.42,51.26,51.41,27000.0,42.2429,42.3335,42.2018,42.3252,27000.0
2014-02-05 13:00:00,51.41,51.56,51.41,51.56,36500.0,42.3252,42.4487,42.3252,42.4487,36500.0
2014-02-05 13:05:00,51.55,51.66,51.55,51.61,30300.0,42.4405,42.5311,42.4405,42.4899,30300.0
2014-02-05 13:10:00,51.61,51.72,51.58,51.71,37500.0,42.4899,42.5805,42.4652,42.5722,37500.0
2014-02-05 13:15:00,51.69,51.78,51.66,51.78,26000.0,42.5558,42.6299,42.5311,42.6299,26000.0
2014-02-05 13:20:00,51.79,51.8,51.68,51.73,25000.0,42.6381,42.6463,42.5475,42.5887,25000.0
2014-02-05 13:25:00,51.72,51.73,51.56,51.62,53300.0,42.5805,42.5887,42.4487,42.4981,53300.0
2014-02-05 13:30:00,51.62,51.68,51.62,51.64,23900.0,42.4981,42.5475,42.4981,42.5146,23900.0
2014-02-05 13:35:00,51.65,51.7,51.58,51.69,54700.0,42.5228,42.564,42.4652,42.5558,54700.0
2014-02-05 13:40:00,51.69,51.77,51.59,51.59,29500.0,42.5558,42.6216,42.4734,42.4734,29500.0
2014-02-05 13:45:00,51.61,51.63,51.56,51.62,18700.0,42.4899,42.5064,42.4487,42.4981,18700.0
2014-02-05 13:50:00,51.62,51.7,51.61,51.69,18300.0,42.4981,42.564,42.4899,42.5558,18300.0
2014-02-05 13:55:00,51.7,51.71,51.67,51.67,30600.0,42.564,42.5722,42.5393,42.5393,30600.0
2014-02-05 14:00:00,51.65,51.69,51.58,51.59,27100.0,42.5228,42.5558,42.4652,42.4734,27100.0
2014-02-05 14:05:00,51.58,51.59,51.47,51.55,28100.0,42.4652,42.4734,42.3746,42.4405,28100.0
2014-02-05 14:10:00,51.59,51.6,51.5,51.6,22100.0,42.4734,42.4817,42.3993,42.4817,22100.0
2014-02-05 14:15:00,51.6,51.73,51.58,51.73,259900.0,42.4817,42.5887,42.4652,42.5887,259900.0
2014-02-05 14:20:00,51.74,51.78,51.52,51.54,68700.0,42.5969,42.6299,42.4158,42.4323,68700.0
2014-02-05 14:25:00,51.55,51.56,51.44,51.47,41600.0,42.4405,42.4487,42.3499,42.3746,41600.0
2014-02-05 14:30:00,51.47,51.69,51.47,51.63,26900.0,42.3746,42.5558,42.3746,42.5064,26900.0
2014-02-05 14:35:00,51.64,51.64,51.49,51.54,24400.0,42.5146,42.5146,42.3911,42.4323,24400.0
2014-02-05 14:40:00,51.54,51.68,51.54,51.64,23700.0,42.4323,42.5475,42.4323,42.5146,23700.0
2014-02-05 14:45:00,51.65,51.66,51.58,51.62,46600.0,42.5228,42.5311,42.4652,42.4981,46600.0
2014-02-05 14:50:00,51.62,51.67,51.55,51.6,34100.0,42.4981,42.5393,42.4405,42.4817,34100.0
2014-02-05 14:55:00,51.6,51.6,51.54,51.6,27100.0,42.4817,42.4817,42.4323,42.4817,27100.0
2014-02-05 15:00:00,51.6,51.67,51.56,51.57,36400.0,42.4817,42.5393,42.4487,42.457,36400.0
2014-02-05 15:05:00,51.55,51.67,51.54,51.63,22200.0,42.4405,42.5393,42.4323,42.5064,22200.0
2014-02-05 15:10:00,51.63,51.66,51.48,51.5,27000.0,42.5064,42.5311,42.3829,42.3993,27000.0
2014-02-05 15:15:00,51.49,51.51,51.45,51.5,24300.0,42.3911,42.4076,42.3582,42.3993,24300.0
2014-02-05 15:20:00,51.51,51.51,51.39,51.42,22200.0,42.4076,42.4076,42.3088,42.3335,22200.0
2014-02-05 15:25:00,51.42,51.58,51.42,51.57,13700.0,42.3335,42.4652,42.3335,42.457,13700.0
2014-02-05 15:30:00,51.57,51.62,51.53,51.62,27100.0,42.457,42.4981,42.424,42.4981,27100.0
2014-02-05 15:35:00,51.61,51.62,51.47,51.5,40100.0,42.4899,42.4981,42.3746,42.3993,40100.0
2014-02-05 15:40:00,51.5,51.51,51.43,51.46,38100.0,42.3993,42.4076,42.3417,42.3664,38100.0
2014-02-05 15:45:00,51.46,51.54,51.46,51.5,49200.0,42.3664,42.4323,42.3664,42.3993,49200.0
2014-02-05 15:50:00,51.49,51.5,51.34,51.35,50900.0,42.3911,42.3993,42.2676,42.2758,50900.0
2014-02-05 15:55:00,51.35,51.42,51.35,51.38,64300.0,42.2758,42.3335,42.2758,42.3005,64300.0
2014-02-06 09:30:00,51.49,51.6,51.35,51.6,20900.0,42.3911,42.4817,42.2758,42.4817,20900.0
2014-02-06 09:35:00,51.68,51.83,51.64,51.76,25900.0,42.5475,42.671,42.5146,42.6134,25900.0
2014-02-06 09:40:00,51.76,51.76,51.54,51.68,167400.0,42.6134,42.6134,42.4323,42.5475,167400.0
2014-02-06 09:45:00,51.67,51.73,51.66,51.71,13400.0,42.5393,42.5887,42.5311,42.5722,13400.0
2014-02-06 09:50:00,51.72,51.84,51.72,51.82,19700.0,42.5805,42.6793,42.5805,42.6628,19700.0
2014-02-06 09:55:00,51.82,51.91,51.8,51.9,21900.0,42.6628,42.7369,42.6463,42.7287,21900.0
2014-02-06 10:00:00,51.89,51.9,51.84,51.9,18100.0,42.7204,42.7287,42.6793,42.7287,18100.0
2014-02-06 10:05:00,51.9,51.95,51.87,51.91,20100.0,42.7287,42.7698,42.704,42.7369,20100.0
2014-02-06 10:10:00,51.91,51.91,51.73,51.73,88100.0,42.7369,42.7369,42.5887,42.5887,88100.0
2014-02-06 10:15:00,51.73,51.78,51.67,51.7,21400.0,42.5887,42.6299,42.5393,42.564,21400.0
2014-02-06 10:20:00,51.7,51.72,51.55,51.59,122100.0,42.564,42.5805,42.4405,42.4734,122100.0
2014-02-06 10:25:00,51.58,51.66,51.52,51.57,14200.0,42.4652,42.5311,42.4158,42.457,14200.0
2014-02-06 10:30:00,51.58,51.74,51.58,51.74,37300.0,42.4652,42.5969,42.4652,42.5969,37300.0
2014-02-06 10:35:00,51.72,51.73,51.66,51.69,30800.0,42.5805,42.5887,42.5311,42.5558,30800.0
2014-02-06 10:40:00,51.7,51.73,51.66,51.67,26900.0,42.564,42.5887,42.5311,42.5393,26900.0
2014-02-06 10:45:00,51.66,51.71,51.65,51.71,14100.0,42.5311,42.5722,42.5228,42.5722,14100.0
2014-02-06 10:50:00,51.71,51.76,51.7,51.73,14500.0,42.5722,42.6134,42.564,42.5887,14500.0
2014-02-06 10:55:00,51.76,51.82,51.7,51.76,17100.0,42.6134,42.6628,42.564,42.6134,17100.0
2014-02-06 11:00:00,51.74,51.76,51.71,51.72,12600.0,42.5969,42.6134,42.5722,42.5805,12600.0
2014-02-06 11:05:00,51.73,51.8,51.73,51.75,10000.0,42.5887,42.6463,42.5887,42.6052,10000.0
2014-02-06 11:10:00,51.75,51.82,51.75,51.82,14000.0,42.6052,42.6628,42.6052,42.6628,14000.0
2014-02-06 11:15:00,51.81,51.83,51.77,51.79,22200.0,42.6546,42.671,42.6216,42.6381,22200.0
2014-02-06 11:20:00,51.81,51.83,51.78,51.83,10000.0,42.6546,42.671,42.6299,42.671,10000.0
2014-02-06 11:25:00,51.82,51.86,51.8,51.84,16100.0,42.6628,42.6957,42.6463,42.6793,16100.0
2014-02-06 11:30:00,51.85,51.91,51.83,51.86,14400.0,42.6875,42.7369,42.671,42.6957,14400.0
2014-02-06 11:35:00,51.86,51.89,51.82,51.82,16300.0,42.6957,42.7204,42.6628,42.6628,16300.0
2014-02-06 11:40:00,51.83,51.91,51.82,51.86,10800.0,42.671,42.7369,42.6628,42.6957,10800.0
2014-02-06 11:45:00,51.86,51.9,51.83,51.9,15000.0,42.6957,42.7287,42.671,42.7287,15000.0
2014-02-06 11:50:00,51.9,51.9,51.84,51.84,13100.0,42.7287,42.7287,42.6793,42.6793,13100.0
2014-02-06 11:55:00,51.84,51.84,51.74,51.79,7400.0,42.6793,42.6793,42.5969,42.6381,7400.0
2014-02-06 12:00:00,51.82,51.85,51.82,51.85,8000.0,42.6628,42.6875,42.6628,42.6875,8000.0
2014-02-06 12:05:00,51.85,51.86,51.81,51.85,11200.0,42.6875,42.6957,42.6546,42.6875,11200.0
2014-02-06 12:10:00,51.86,51.86,51.83,51.86,11900.0,42.6957,42.6957,42.671,42.6957,11900.0
2014-02-06 12:15:00,51.86,51.89,51.86,51.87,12200.0,42.6957,42.7204,42.6957,42.704,12200.0
2014-02-06 12:20:00,51.86,51.86,51.81,51.83,10100.0,42.6957,42.6957,42.6546,42.671,10100.0
2014-02-06 12:25:00,51.83,51.85,51.81,51.82,10900.0,42.671,42.6875,42.6546,42.6628,10900.0
2014-02-06 12:30:00,51.82,51.84,51.79,51.79,7000.0,42.6628,42.6793,42.6381,42.6381,7000.0
2014-02-06 12:35:00,51.79,51.79,51.7,51.7,14300.0,42.6381,42.6381,42.564,42.564,14300.0
2014-02-06 12:40:00,51.71,51.8,51.67,51.77,12300.0,42.5722,42.6463,42.5393,42.6216,12300.0
2014-02-06 12:45:00,51.78,51.78,51.69,51.72,17400.0,42.6299,42.6299,42.5558,42.5805,17400.0
2014-02-06 12:50:00,51.73,51.77,51.7,51.77,6000.0,42.5887,42.6216,42.564,42.6216,6000.0
2014-02-06 12:55:00,51.75,51.8,51.75,51.76,6700.0,42.6052,42.6463,42.6052,42.6134,6700.0
2014-02-06 13:00:00,51.77,51.79,51.76,51.79,9800.0,42.6216,42.6381,42.6134,42.6381,9800.0
2014-02-06 13:05:00,51.79,51.82,51.78,51.81,4000.0,42.6381,42.6628,42.6299,42.6546,4000.0
2014-02-06 13:10:00,51.82,51.83,51.78,51.79,7500.0,42.6628,42.671,42.6299,42.6381,7500.0
2014-02-06 13:15:00,51.79,51.79,51.71,51.71,9700.0,42.6381,42.6381,42.5722,42.5722,9700.0
2014-02-06 13:20:00,51.72,51.81,51.72,51.75,11900.0,42.5805,42.6546,42.5805,42.6052,11900.0
2014-02-06 13:25:00,51.75,51.82,51.74,51.78,14500.0,42.6052,42.6628,42.5969,42.6299,14500.0
2014-02-06 13:30:00,51.8,51.84,51.79,51.84,7300.0,42.6463,42.6793,42.6381,42.6793,7300.0
2014-02-06 13:35:00,51.83,51.83,51.8,51.82,9200.0,42.671,42.671,42.6463,42.6628,9200.0
2014-02-06 13:40:00,51.82,51.82,51.8,51.82,9800.0,42.6628,42.6628,42.6463,42.6628,9800.0
2014-02-06 13:45:00,51.82,51.92,51.8,51.91,11600.0,42.6628,42.7451,42.6463,42.7369,11600.0
2014-02-06 13:50:00,51.91,51.97,51.89,51.97,20100.0,42.7369,42.7863,42.7204,42.7863,20100.0
2014-02-06 13:55:00,51.97,52.0,51.95,52.0,16700.0,42.7863,42.811,42.7698,42.811,16700.0
2014-02-06 14:00:00,51.99,52.11,51.97,52.09,21100.0,42.8028,42.9015,42.7863,42.8851,21100.0
2014-02-06 14:05:00,52.1,52.15,52.08,52.14,21500.0,42.8933,42.9345,42.8768,42.9262,21500.0
2014-02-06 14:10:00,52.14,52.25,52.13,52.25,20600.0,42.9262,43.0168,42.918,43.0168,20600.0
2014-02-06 14:15:00,52.25,52.29,52.2,52.27,33100.0,43.0168,43.0497,42.9756,43.0333,33100.0
2014-02-06 14:20:00,52.27,52.28,52.21,52.22,40200.0,43.0333,43.0415,42.9839,42.9921,40200.0
2014-02-06 14:25:00,52.21,52.24,52.14,52.14,25900.0,42.9839,43.0086,42.9262,42.9262,25900.0
2014-02-06 14:30:00,52.15,52.21,52.14,52.18,37700.0,42.9345,42.9839,42.9262,42.9592,37700.0
2014-02-06 14:35:00,52.18,52.25,52.18,52.25,24200.0,42.9592,43.0168,42.9592,43.0168,24200.0
2014-02-06 14:40:00,52.25,52.31,52.25,52.31,16000.0,43.0168,43.0662,43.0168,43.0662,16000.0
2014-02-06 14:45:00,52.32,52.36,52.32,52.35,17800.0,43.0744,43.1074,43.0744,43.0991,17800.0
2014-02-06 14:50:00,52.35,52.41,52.35,52.38,24100.0,43.0991,43.1485,43.0991,43.1238,24100.0
2014-02-06 14:55:00,52.39,52.43,52.38,52.42,21200.0,43.1321,43.165,43.1238,43.1568,21200.0
2014-02-06 15:00:00,52.42,52.43,52.39,52.42,18900.0,43.1568,43.165,43.1321,43.1568,18900.0
2014-02-06 15:05:00,52.42,52.42,52.32,52.4,48200.0,43.1568,43.1568,43.0744,43.1403,48200.0
2014-02-06 15:10:00,52.39,52.39,52.33,52.33,32700.0,43.1321,43.1321,43.0827,43.0827,32700.0
2014-02-06 15:15:00,52.32,52.41,52.31,52.38,63800.0,43.0744,43.1485,43.0662,43.1238,63800.0
2014-02-06 15:20:00,52.39,52.39,52.3,52.31,27100.0,43.1321,43.1321,43.058,43.0662,27100.0
2014-02-06 15:25:00,52.3,52.34,52.3,52.34,18400.0,43.058,43.0909,43.058,43.0909,18400.0
2014-02-06 15:30:00,52.35,52.39,52.34,52.38,25700.0,43.0991,43.1321,43.0909,43.1238,25700.0
2014-02-06 15:35:00,52.38,52.4,52.36,52.39,37700.0,43.1238,43.1403,43.1074,43.1321,37700.0
2014-02-06 15:40:00,52.4,52.41,52.38,52.38,34600.0,43.1403,43.1485,43.1238,43.1238,34600.0
2014-02-06 15:45:00,52.39,52.4,52.31,52.32,75600.0,43.1321,43.1403,43.0662,43.0744,75600.0
2014-02-06 15:50:00,52.32,52.4,52.31,52.38,57400.0,43.0744,43.1403,43.0662,43.1238,57400.0
2014-02-06 15:55:00,52.38,52.48,52.35,52.48,126500.0,43.1238,43.2062,43.0991,43.2062,126500.0
2014-02-07 09:30:00,52.84,53.11,52.71,53.07,38100.0,43.5025,43.7248,43.3955,43.6919,38100.0
2014-02-07 09:35:00,53.11,53.25,53.05,53.2,18500.0,43.7248,43.8401,43.6754,43.7989,18500.0
2014-02-07 09:40:00,53.21,53.28,53.13,53.16,21200.0,43.8072,43.8648,43.7413,43.766,21200.0
2014-02-07 09:45:00,53.19,53.19,53.04,53.11,16200.0,43.7907,43.7907,43.6672,43.7248,16200.0
2014-02-07 09:50:00,53.09,53.11,53.0,53.06,18600.0,43.7084,43.7248,43.6343,43.6837,18600.0
2014-02-07 09:55:00,53.03,53.14,53.02,53.06,19100.0,43.659,43.7495,43.6507,43.6837,19100.0
2014-02-07 10:00:00,53.08,53.14,53.08,53.09,21400.0,43.7001,43.7495,43.7001,43.7084,21400.0
2014-02-07 10:05:00,53.1,53.25,53.02,53.02,80700.0,43.7166,43.8401,43.6507,43.6507,80700.0
2014-02-07 10:10:00,53.05,53.08,52.98,53.02,26500.0,43.6754,43.7001,43.6178,43.6507,26500.0
2014-02-07 10:15:00,53.01,53.03,52.93,53.0,17100.0,43.6425,43.659,43.5766,43.6343,17100.0
2014-02-07 10:20:00,53.01,53.12,52.97,53.07,25400.0,43.6425,43.7331,43.6096,43.6919,25400.0
2014-02-07 10:25:00,53.09,53.1,52.97,53.01,24100.0,43.7084,43.7166,43.6096,43.6425,24100.0
2014-02-07 10:30:00,53.0,53.03,52.96,53.02,18200.0,43.6343,43.659,43.6013,43.6507,18200.0
2014-02-07 10:35:00,53.0,53.13,53.0,53.11,26700.0,43.6343,43.7413,43.6343,43.7248,26700.0
2014-02-07 10:40:00,53.1,53.12,52.97,52.98,18600.0,43.7166,43.7331,43.6096,43.6178,18600.0
2014-02-07 10:45:00,52.97,53.14,52.95,53.1,18500.0,43.6096,43.7495,43.5931,43.7166,18500.0
2014-02-07 10:50:00,53.12,53.14,53.05,53.12,27200.0,43.7331,43.7495,43.6754,43.7331,27200.0
2014-02-07 10:55:00,53.13,53.21,53.13,53.21,24300.0,43.7413,43.8072,43.7413,43.8072,24300.0
2014-02-07 11:00:00,53.2,53.23,53.17,53.18,13700.0,43.7989,43.8236,43.7742,43.7825,13700.0
2014-02-07 11:05:00,53.16,53.22,53.16,53.18,21800.0,43.766,43.8154,43.766,43.7825,21800.0
2014-02-07 11:10:00,53.17,53.22,53.17,53.21,19800.0,43.7742,43.8154,43.7742,43.8072,19800.0
2014-02-07 11:15:00,53.21,53.22,53.14,53.2,18800.0,43.8072,43.8154,43.7495,43.7989,18800.0
2014-02-07 11:20:00,53.2,53.22,53.17,53.18,23200.0,43.7989,43.8154,43.7742,43.7825,23200.0
2014-02-07 11:25:00,53.18,53.26,53.18,53.24,17300.0,43.7825,43.8483,43.7825,43.8319,17300.0
2014-02-07 11:30:00,53.24,53.31,53.22,53.28,13300.0,43.8319,43.8895,43.8154,43.8648,13300.0
2014-02-07 11:35:00,53.28,53.34,53.26,53.27,24100.0,43.8648,43.9142,43.8483,43.8566,24100.0
2014-02-07 11:40:00,53.29,53.33,53.24,53.3,20500.0,43.873,43.906,43.8319,43.8813,20500.0
2014-02-07 11:45:00,53.3,53.4,53.29,53.39,34000.0,43.8813,43.9636,43.873,43.9554,34000.0
2014-02-07 11:50:00,53.37,53.46,53.37,53.42,12900.0,43.9389,44.013,43.9389,43.9801,12900.0
2014-02-07 11:55:00,53.43,53.48,53.41,53.48,15400.0,43.9883,44.0295,43.9718,44.0295,15400.0
2014-02-07 12:00:00,53.49,53.49,53.41,53.47,21000.0,44.0377,44.0377,43.9718,44.0212,21000.0
2014-02-07 12:05:00,53.47,53.5,53.45,53.47,11900.0,44.0212,44.0459,44.0048,44.0212,11900.0
2014-02-07 12:10:00,53.49,53.5,53.44,53.48,14800.0,44.0377,44.0459,43.9965,44.0295,14800.0
2014-02-07 12:15:00,53.48,53.49,53.44,53.48,14100.0,44.0295,44.0377,43.9965,44.0295,14100.0
2014-02-07 12:20:00,53.48,53.5,53.46,53.48,19300.0,44.0295,44.0459,44.013,44.0295,19300.0
2014-02-07 12:25:00,53.49,53.5,53.44,53.45,25700.0,44.0377,44.0459,43.9965,44.0048,25700.0
2014-02-07 12:30:00,53.45,53.49,53.42,53.45,23000.0,44.0048,44.0377,43.9801,44.0048,23000.0
2014-02-07 12:35:00,53.45,53.49,53.41,53.43,22700.0,44.0048,44.0377,43.9718,43.9883,22700.0
2014-02-07 12:40:00,53.43,53.47,53.41,53.45,8600.0,43.9883,44.0212,43.9718,44.0048,8600.0
2014-02-07 12:45:00,53.46,53.46,53.42,53.44,20200.0,44.013,44.013,43.9801,43.9965,20200.0
2014-02-07 12:50:00,53.44,53.47,53.42,53.45,22900.0,43.9965,44.0212,43.9801,44.0048,22900.0
2014-02-07 12:55:00,53.45,53.46,53.44,53.45,18000.0,44.0048,44.013,43.9965,44.0048,18000.0
2014-02-07 13:00:00,53.45,53.48,53.43,53.44,26200.0,44.0048,44.0295,43.9883,43.9965,26200.0
2014-02-07 13:05:00,53.44,53.45,53.42,53.44,6700.0,43.9965,44.0048,43.9801,43.9965,6700.0
2014-02-07 13:10:00,53.44,53.47,53.44,53.44,21500.0,43.9965,44.0212,43.9965,43.9965,21500.0
2014-02-07 13:15:00,53.45,53.45,53.35,53.37,17900.0,44.0048,44.0048,43.9224,43.9389,17900.0
2014-02-07 13:20:00,53.38,53.4,53.36,53.4,9700.0,43.9471,43.9636,43.9307,43.9636,9700.0
2014-02-07 13:25:00,53.39,53.45,53.39,53.42,16600.0,43.9554,44.0048,43.9554,43.9801,16600.0
2014-02-07 13:30:00,53.43,53.43,53.4,53.41,11700.0,43.9883,43.9883,43.9636,43.9718,11700.0
2014-02-07 13:35:00,53.41,53.44,53.41,53.42,13100.0,43.9718,43.9965,43.9718,43.9801,13100.0
2014-02-07 13:40:00,53.41,53.49,53.41,53.49,19300.0,43.9718,44.0377,43.9718,44.0377,19300.0
2014-02-07 13:45:00,53.48,53.51,53.47,53.5,12400.0,44.0295,44.0541,44.0212,44.0459,12400.0
2014-02-07 13:50:00,53.5,53.51,53.45,53.49,13800.0,44.0459,44.0541,44.0048,44.0377,13800.0
2014-02-07 13:55:00,53.5,53.53,53.48,53.52,16600.0,44.0459,44.0706,44.0295,44.0624,16600.0
2014-02-07 14:00:00,53.52,53.58,53.51,53.52,13700.0,44.0624,44.1118,44.0541,44.0624,13700.0
2014-02-07 14:05:00,53.52,53.52,53.42,53.46,18100.0,44.0624,44.0624,43.9801,44.013,18100.0
2014-02-07 14:10:00,53.46,53.54,53.45,53.51,69000.0,44.013,44.0788,44.0048,44.0541,69000.0
2014-02-07 14:15:00,53.51,53.53,53.49,53.53,13700.0,44.0541,44.0706,44.0377,44.0706,13700.0
2014-02-07 14:20:00,53.51,53.52,53.49,53.52,17800.0,44.0541,44.0624,44.0377,44.0624,17800.0
2014-02-07 14:25:00,53.51,53.52,53.5,53.5,6800.0,44.0541,44.0624,44.0459,44.0459,6800.0
2014-02-07 14:30:00,53.5,53.53,53.5,53.51,23400.0,44.0459,44.0706,44.0459,44.0541,23400.0
2014-02-07 14:35:00,53.51,53.54,53.51,53.54,14800.0,44.0541,44.0788,44.0541,44.0788,14800.0
2014-02-07 14:40:00,53.54,53.58,53.53,53.58,20100.0,44.0788,44.1118,44.0706,44.1118,20100.0
2014-02-07 14:45:00,53.56,53.57,53.5,53.5,25900.0,44.0953,44.1035,44.0459,44.0459,25900.0
2014-02-07 14:50:00,53.5,53.54,53.5,53.53,14400.0,44.0459,44.0788,44.0459,44.0706,14400.0
2014-02-07 14:55:00,53.53,53.54,53.49,53.52,23400.0,44.0706,44.0788,44.0377,44.0624,23400.0
2014-02-07 15:00:00,53.52,53.58,53.5,53.58,26200.0,44.0624,44.1118,44.0459,44.1118,26200.0
2014-02-07 15:05:00,53.57,53.58,53.51,53.51,29100.0,44.1035,44.1118,44.0541,44.0541,29100.0
2014-02-07 15:10:00,53.51,53.57,53.5,53.53,32400.0,44.0541,44.1035,44.0459,44.0706,32400.0
2014-02-07 15:15:00,53.54,53.54,53.48,53.5,76000.0,44.0788,44.0788,44.0295,44.0459,76000.0
2014-02-07 15:20:00,53.5,53.57,53.49,53.55,64900.0,44.0459,44.1035,44.0377,44.0871,64900.0
2014-02-07 15:25:00,53.55,53.55,53.5,53.54,29600.0,44.0871,44.0871,44.0459,44.0788,29600.0
2014-02-07 15:30:00,53.54,53.55,53.52,53.52,34600.0,44.0788,44.0871,44.0624,44.0624,34600.0
2014-02-07 15:35:00,53.53,53.59,53.53,53.56,59500.0,44.0706,44.12,44.0706,44.0953,59500.0
2014-02-07 15:40:00,53.56,53.62,53.52,53.61,35300.0,44.0953,44.1447,44.0624,44.1365,35300.0
2014-02-07 15:45:00,53.61,53.68,53.61,53.62,81400.0,44.1365,44.1941,44.1365,44.1447,81400.0
2014-02-07 15:50:00,53.63,53.69,53.62,53.69,77900.0,44.1529,44.2023,44.1447,44.2023,77900.0
2014-02-07 15:55:00,53.7,53.74,53.68,53.71,147900.0,44.2106,44.2435,44.1941,44.2188,147900.0
2014-02-10 09:30:00,53.58,53.66,53.34,53.37,79400.0,44.1118,44.1776,43.9142,43.9389,79400.0
2014-02-10 09:35:00,53.4,53.4,53.09,53.2,14400.0,43.9636,43.9636,43.7084,43.7989,14400.0
2014-02-10 09:40:00,53.19,53.23,52.89,53.09,33000.0,43.7907,43.8236,43.5437,43.7084,33000.0
2014-02-10 09:45:00,53.1,53.16,52.99,53.04,22000.0,43.7166,43.766,43.626,43.6672,22000.0
2014-02-10 09:50:00,53.06,53.06,52.96,53.02,9600.0,43.6837,43.6837,43.6013,43.6507,9600.0
2014-02-10 09:55:00,53.02,53.1,53.01,53.08,13400.0,43.6507,43.7166,43.6425,43.7001,13400.0
2014-02-10 10:00:00,53.09,53.13,53.05,53.11,20400.0,43.7084,43.7413,43.6754,43.7248,20400.0
2014-02-10 10:05:00,53.1,53.17,53.1,53.15,12400.0,43.7166,43.7742,43.7166,43.7578,12400.0
2014-02-10 10:10:00,53.15,53.25,53.13,53.16,15600.0,43.7578,43.8401,43.7413,43.766,15600.0
2014-02-10 10:15:00,53.17,53.19,53.15,53.17,8200.0,43.7742,43.7907,43.7578,43.7742,8200.0
2014-02-10 10:20:00,53.16,53.16,53.09,53.11,10400.0,43.766,43.766,43.7084,43.7248,10400.0
2014-02-10 10:25:00,53.11,53.12,53.09,53.09,9200.0,43.7248,43.7331,43.7084,43.7084,9200.0
2014-02-10 10:30:00,53.09,53.09,52.93,52.94,13000.0,43.7084,43.7084,43.5766,43.5849,13000.0
2014-02-10 10:35:00,52.96,52.96,52.89,52.9,19200.0,43.6013,43.6013,43.5437,43.5519,19200.0
2014-02-10 10:40:00,52.91,52.96,52.9,52.96,5900.0,43.5602,43.6013,43.5519,43.6013,5900.0
2014-02-10 10:45:00,52.97,52.98,52.89,52.9,10900.0,43.6096,43.6178,43.5437,43.5519,10900.0
2014-02-10 10:50:00,52.89,52.92,52.88,52.9,11800.0,43.5437,43.5684,43.5355,43.5519,11800.0
2014-02-10 10:55:00,52.9,52.91,52.89,52.9,26600.0,43.5519,43.5602,43.5437,43.5519,26600.0
2014-02-10 11:00:00,52.9,52.92,52.84,52.85,11600.0,43.5519,43.5684,43.5025,43.5108,11600.0
2014-02-10 11:05:00,52.84,52.92,52.83,52.9,10000.0,43.5025,43.5684,43.4943,43.5519,10000.0
2014-02-10 11:10:00,52.89,52.96,52.89,52.94,15100.0,43.5437,43.6013,43.5437,43.5849,15100.0
2014-02-10 11:15:00,52.94,52.96,52.91,52.96,12000.0,43.5849,43.6013,43.5602,43.6013,12000.0
2014-02-10 11:20:00,52.95,52.98,52.91,52.91,17400.0,43.5931,43.6178,43.5602,43.5602,17400.0
2014-02-10 11:25:00,52.93,52.94,52.88,52.9,23400.0,43.5766,43.5849,43.5355,43.5519,23400.0
2014-02-10 11:30:00,52.92,52.93,52.87,52.89,22300.0,43.5684,43.5766,43.5272,43.5437,22300.0
2014-02-10 11:35:00,52.88,52.88,52.81,52.82,26000.0,43.5355,43.5355,43.4778,43.4861,26000.0
2014-02-10 11:40:00,52.81,52.88,52.79,52.8,33600.0,43.4778,43.5355,43.4614,43.4696,33600.0
2014-02-10 11:45:00,52.79,52.82,52.78,52.81,15100.0,43.4614,43.4861,43.4531,43.4778,15100.0
2014-02-10 11:50:00,52.82,52.83,52.79,52.8,27700.0,43.4861,43.4943,43.4614,43.4696,27700.0
2014-02-10 11:55:00,52.8,52.85,52.79,52.84,15200.0,43.4696,43.5108,43.4614,43.5025,15200.0
2014-02-10 12:00:00,52.83,52.84,52.78,52.79,17000.0,43.4943,43.5025,43.4531,43.4614,17000.0
2014-02-10 12:05:00,52.79,52.8,52.69,52.71,27000.0,43.4614,43.4696,43.3791,43.3955,27000.0
2014-02-10 12:10:00,52.71,52.74,52.71,52.72,5900.0,43.3955,43.4202,43.3955,43.4038,5900.0
2014-02-10 12:15:00,52.73,52.74,52.67,52.68,22100.0,43.412,43.4202,43.3626,43.3708,22100.0
2014-02-10 12:20:00,52.69,52.71,52.68,52.71,11100.0,43.3791,43.3955,43.3708,43.3955,11100.0
2014-02-10 12:25:00,52.7,52.7,52.6,52.6,14500.0,43.3873,43.3873,43.305,43.305,14500.0
2014-02-10 12:30:00,52.61,52.69,52.61,52.68,9400.0,43.3132,43.3791,43.3132,43.3708,9400.0
2014-02-10 12:35:00,52.69,52.7,52.63,52.64,16000.0,43.3791,43.3873,43.3297,43.3379,16000.0
2014-02-10 12:40:00,52.64,52.7,52.63,52.69,7600.0,43.3379,43.3873,43.3297,43.3791,7600.0
2014-02-10 12:45:00,52.69,52.73,52.66,52.73,11200.0,43.3791,43.412,43.3544,43.412,11200.0
2014-02-10 12:50:00,52.74,52.85,52.73,52.85,10700.0,43.4202,43.5108,43.412,43.5108,10700.0
2014-02-10 12:55:00,52.86,52.89,52.85,52.89,6800.0,43.519,43.5437,43.5108,43.5437,6800.0
2014-02-10 13:00:00,52.89,52.97,52.89,52.97,6200.0,43.5437,43.6096,43.5437,43.6096,6200.0
2014-02-10 13:05:00,52.97,53.02,52.97,52.99,13000.0,43.6096,43.6507,43.6096,43.626,13000.0
2014-02-10 13:10:00,52.98,53.0,52.97,52.98,6400.0,43.6178,43.6343,43.6096,43.6178,6400.0
2014-02-10 13:15:00,52.97,52.98,52.94,52.97,13600.0,43.6096,43.6178,43.5849,43.6096,13600.0
2014-02-10 13:20:00,52.97,53.03,52.96,53.03,4400.0,43.6096,43.659,43.6013,43.659,4400.0
2014-02-10 13:25:00,53.03,53.08,53.03,53.06,8800.0,43.659,43.7001,43.659,43.6837,8800.0
2014-02-10 13:30:00,53.06,53.1,53.05,53.1,10000.0,43.6837,43.7166,43.6754,43.7166,10000.0
2014-02-10 13:35:00,53.1,53.11,53.07,53.1,5500.0,43.7166,43.7248,43.6919,43.7166,5500.0
2014-02-10 13:40:00,53.1,53.13,52.99,53.01,37700.0,43.7166,43.7413,43.626,43.6425,37700.0
2014-02-10 13:45:00,53.02,53.03,52.97,52.99,22000.0,43.6507,43.659,43.6096,43.626,22000.0
2014-02-10 13:50:00,52.99,53.01,52.95,52.97,9800.0,43.626,43.6425,43.5931,43.6096,9800.0
2014-02-10 13:55:00,52.98,52.98,52.94,52.96,6200.0,43.6178,43.6178,43.5849,43.6013,6200.0
2014-02-10 14:00:00,52.96,53.01,52.96,52.99,12500.0,43.6013,43.6425,43.6013,43.626,12500.0
2014-02-10 14:05:00,52.99,53.0,52.97,52.98,3900.0,43.626,43.6343,43.6096,43.6178,3900.0
2014-02-10 14:10:00,52.98,53.01,52.96,52.99,12100.0,43.6178,43.6425,43.6013,43.626,12100.0
2014-02-10 14:15:00,52.98,53.02,52.98,53.0,11000.0,43.6178,43.6507,43.6178,43.6343,11000.0
2014-02-10 14:20:00,53.0,53.02,52.99,53.0,12400.0,43.6343,43.6507,43.626,43.6343,12400.0
2014-02-10 14:25:00,53.0,53.0,52.96,53.0,10600.0,43.6343,43.6343,43.6013,43.6343,10600.0
2014-02-10 14:30:00,53.0,53.01,52.96,52.97,13100.0,43.6343,43.6425,43.6013,43.6096,13100.0
2014-02-10 14:35:00,52.96,53.02,52.96,53.0,10500.0,43.6013,43.6507,43.6013,43.6343,10500.0
2014-02-10 14:40:00,52.99,53.0,52.95,52.98,10400.0,43.626,43.6343,43.5931,43.6178,10400.0
2014-02-10 14:45:00,52.98,53.01,52.98,52.98,14600.0,43.6178,43.6425,43.6178,43.6178,14600.0
2014-02-10 14:50:00,52.99,53.0,52.98,52.99,9700.0,43.626,43.6343,43.6178,43.626,9700.0
2014-02-10 14:55:00,53.0,53.0,52.99,52.99,9400.0,43.6343,43.6343,43.626,43.626,9400.0
2014-02-10 15:00:00,53.0,53.0,52.98,52.98,9900.0,43.6343,43.6343,43.6178,43.6178,9900.0
2014-02-10 15:05:00,52.99,52.99,52.98,52.98,4800.0,43.626,43.626,43.6178,43.6178,4800.0
2014-02-10 15:10:00,52.98,53.03,52.97,53.02,16600.0,43.6178,43.659,43.6096,43.6507,16600.0
2014-02-10 15:15:00,53.02,53.02,52.99,53.0,27000.0,43.6507,43.6507,43.626,43.6343,27000.0
2014-02-10 15:20:00,52.99,53.0,52.94,52.94,21800.0,43.626,43.6343,43.5849,43.5849,21800.0
2014-02-10 15:25:00,52.94,53.0,52.94,52.99,14900.0,43.5849,43.6343,43.5849,43.626,14900.0
2014-02-10 15:30:00,53.0,53.01,52.99,53.0,35000.0,43.6343,43.6425,43.626,43.6343,35000.0
2014-02-10 15:35:00,52.99,53.02,52.99,52.99,48600.0,43.626,43.6507,43.626,43.626,48600.0
2014-02-10 15:40:00,53.0,53.01,52.99,53.0,37500.0,43.6343,43.6425,43.626,43.6343,37500.0
2014-02-10 15:45:00,53.0,53.0,52.97,53.0,52600.0,43.6343,43.6343,43.6096,43.6343,52600.0
2014-02-10 15:50:00,52.99,53.04,52.97,53.04,38700.0,43.626,43.6672,43.6096,43.6672,38700.0
2014-02-10 15:55:00,53.04,53.07,53.03,53.04,76300.0,43.6672,43.6919,43.659,43.6672,76300.0
2014-02-11 09:30:00,53.16,53.27,53.09,53.12,32800.0,43.766,43.8566,43.7084,43.7331,32800.0
2014-02-11 09:35:00,53.13,53.15,52.99,53.09,33700.0,43.7413,43.7578,43.626,43.7084,33700.0
2014-02-11 09:40:00,53.11,53.13,53.03,53.06,69900.0,43.7248,43.7413,43.659,43.6837,69900.0
2014-02-11 09:45:00,53.05,53.08,52.98,52.98,23000.0,43.6754,43.7001,43.6178,43.6178,23000.0
2014-02-11 09:50:00,52.96,53.01,52.92,52.94,22400.0,43.6013,43.6425,43.5684,43.5849,22400.0
2014-02-11 09:55:00,52.94,52.96,52.87,52.87,14900.0,43.5849,43.6013,43.5272,43.5272,14900.0
2014-02-11 10:00:00,52.86,52.96,52.77,52.8,28300.0,43.519,43.6013,43.4449,43.4696,28300.0
2014-02-11 10:05:00,52.81,52.81,52.67,52.71,32700.0,43.4778,43.4778,43.3626,43.3955,32700.0
2014-02-11 10:10:00,52.72,52.73,52.65,52.67,22600.0,43.4038,43.412,43.3461,43.3626,22600.0
2014-02-11 10:15:00,52.67,52.67,52.63,52.64,25200.0,43.3626,43.3626,43.3297,43.3379,25200.0
2014-02-11 10:20:00,52.65,52.75,52.64,52.73,25100.0,43.3461,43.4285,43.3379,43.412,25100.0
2014-02-11 10:25:00,52.74,52.86,52.74,52.82,19800.0,43.4202,43.519,43.4202,43.4861,19800.0
2014-02-11 10:30:00,52.83,52.87,52.81,52.81,11800.0,43.4943,43.5272,43.4778,43.4778,11800.0
2014-02-11 10:35:00,52.82,52.9,52.82,52.87,11700.0,43.4861,43.5519,43.4861,43.5272,11700.0
2014-02-11 10:40:00,52.87,52.91,52.86,52.9,10500.0,43.5272,43.5602,43.519,43.5519,10500.0
2014-02-11 10:45:00,52.9,53.0,52.9,52.98,12500.0,43.5519,43.6343,43.5519,43.6178,12500.0
2014-02-11 10:50:00,52.98,52.98,52.86,52.87,12400.0,43.6178,43.6178,43.519,43.5272,12400.0
2014-02-11 10:55:00,52.86,52.88,52.82,52.88,8400.0,43.519,43.5355,43.4861,43.5355,8400.0
2014-02-11 11:00:00,52.89,53.02,52.89,53.0,8500.0,43.5437,43.6507,43.5437,43.6343,8500.0
2014-02-11 11:05:00,53.0,53.0,52.93,52.94,15200.0,43.6343,43.6343,43.5766,43.5849,15200.0
2014-02-11 11:10:00,52.96,52.97,52.92,52.93,7700.0,43.6013,43.6096,43.5684,43.5766,7700.0
2014-02-11 11:15:00,52.92,52.93,52.87,52.9,29700.0,43.5684,43.5766,43.5272,43.5519,29700.0
2014-02-11 11:20:00,52.89,52.91,52.88,52.9,13400.0,43.5437,43.5602,43.5355,43.5519,13400.0
2014-02-11 11:25:00,52.91,53.03,52.9,53.03,15800.0,43.5602,43.659,43.5519,43.659,15800.0
2014-02-11 11:30:00,53.04,53.06,53.01,53.02,8100.0,43.6672,43.6837,43.6425,43.6507,8100.0
2014-02-11 11:35:00,53.02,53.02,52.95,52.96,15700.0,43.6507,43.6507,43.5931,43.6013,15700.0
2014-02-11 11:40:00,52.96,53.0,52.96,53.0,14500.0,43.6013,43.6343,43.6013,43.6343,14500.0
2014-02-11 11:45:00,53.0,53.0,52.94,52.96,14400.0,43.6343,43.6343,43.5849,43.6013,14400.0
2014-02-11 11:50:00,52.98,53.0,52.96,53.0,13300.0,43.6178,43.6343,43.6013,43.6343,13300.0
2014-02-11 11:55:00,52.99,53.0,52.96,53.0,6800.0,43.626,43.6343,43.6013,43.6343,6800.0
2014-02-11 12:00:00,53.0,53.0,52.94,52.95,10600.0,43.6343,43.6343,43.5849,43.5931,10600.0
2014-02-11 12:05:00,52.94,52.95,52.92,52.92,4900.0,43.5849,43.5931,43.5684,43.5684,4900.0
2014-02-11 12:10:00,52.92,52.93,52.89,52.89,6000.0,43.5684,43.5766,43.5437,43.5437,6000.0
2014-02-11 12:15:00,52.89,52.96,52.88,52.96,9600.0,43.5437,43.6013,43.5355,43.6013,9600.0
2014-02-11 12:20:00,52.97,53.0,52.94,52.96,13100.0,43.6096,43.6343,43.5849,43.6013,13100.0
2014-02-11 12:25:00,52.96,52.97,52.94,52.96,14200.0,43.6013,43.6096,43.5849,43.6013,14200.0
2014-02-11 12:30:00,52.96,52.96,52.9,52.96,11900.0,43.6013,43.6013,43.5519,43.6013,11900.0
2014-02-11 12:35:00,52.99,53.0,52.92,52.93,9800.0,43.626,43.6343,43.5684,43.5766,9800.0
2014-02-11 12:40:00,52.92,52.97,52.91,52.91,20100.0,43.5684,43.6096,43.5602,43.5602,20100.0
2014-02-11 12:45:00,52.92,52.97,52.92,52.96,5900.0,43.5684,43.6096,43.5684,43.6013,5900.0
2014-02-11 12:50:00,52.97,52.98,52.93,52.93,10200.0,43.6096,43.6178,43.5766,43.5766,10200.0
2014-02-11 12:55:00,52.92,52.95,52.91,52.94,9800.0,43.5684,43.5931,43.5602,43.5849,9800.0
2014-02-11 13:00:00,52.95,52.99,52.95,52.99,10700.0,43.5931,43.626,43.5931,43.626,10700.0
2014-02-11 13:05:00,52.98,52.98,52.97,52.98,13700.0,43.6178,43.6178,43.6096,43.6178,13700.0
2014-02-11 13:10:00,52.98,53.0,52.98,53.0,22700.0,43.6178,43.6343,43.6178,43.6343,22700.0
2014-02-11 13:15:00,53.0,53.0,52.99,53.0,12400.0,43.6343,43.6343,43.626,43.6343,12400.0
2014-02-11 13:20:00,53.0,53.04,53.0,53.02,9800.0,43.6343,43.6672,43.6343,43.6507,9800.0
2014-02-11 13:25:00,53.02,53.04,52.99,53.04,9800.0,43.6507,43.6672,43.626,43.6672,9800.0
2014-02-11 13:30:00,53.04,53.11,53.04,53.11,8400.0,43.6672,43.7248,43.6672,43.7248,8400.0
2014-02-11 13:35:00,53.11,53.11,53.05,53.06,10400.0,43.7248,43.7248,43.6754,43.6837,10400.0
2014-02-11 13:40:00,53.07,53.11,53.07,53.09,4400.0,43.6919,43.7248,43.6919,43.7084,4400.0
2014-02-11 13:45:00,53.08,53.12,53.08,53.11,8600.0,43.7001,43.7331,43.7001,43.7248,8600.0
2014-02-11 13:50:00,53.11,53.12,53.08,53.08,8900.0,43.7248,43.7331,43.7001,43.7001,8900.0
2014-02-11 13:55:00,53.09,53.1,53.04,53.04,8700.0,43.7084,43.7166,43.6672,43.6672,8700.0
2014-02-11 14:00:00,53.04,53.1,53.04,53.07,13400.0,43.6672,43.7166,43.6672,43.6919,13400.0
2014-02-11 14:05:00,53.09,53.14,53.09,53.14,5500.0,43.7084,43.7495,43.7084,43.7495,5500.0
2014-02-11 14:10:00,53.15,53.15,53.07,53.07,7700.0,43.7578,43.7578,43.6919,43.6919,7700.0
2014-02-11 14:15:00,53.07,53.09,53.05,53.07,14700.0,43.6919,43.7084,43.6754,43.6919,14700.0
2014-02-11 14:20:00,53.07,53.15,53.07,53.15,4700.0,43.6919,43.7578,43.6919,43.7578,4700.0
2014-02-11 14:25:00,53.15,53.16,53.12,53.12,10200.0,43.7578,43.766,43.7331,43.7331,10200.0
2014-02-11 14:30:00,53.12,53.15,53.09,53.09,8200.0,43.7331,43.7578,43.7084,43.7084,8200.0
2014-02-11 14:35:00,53.08,53.14,53.07,53.14,5800.0,43.7001,43.7495,43.6919,43.7495,5800.0
2014-02-11 14:40:00,53.15,53.21,53.15,53.21,8700.0,43.7578,43.8072,43.7578,43.8072,8700.0
2014-02-11 14:45:00,53.22,53.23,53.2,53.23,8500.0,43.8154,43.8236,43.7989,43.8236,8500.0
2014-02-11 14:50:00,53.22,53.23,53.15,53.19,11300.0,43.8154,43.8236,43.7578,43.7907,11300.0
2014-02-11 14:55:00,53.2,53.26,53.2,53.25,14200.0,43.7989,43.8483,43.7989,43.8401,14200.0
2014-02-11 15:00:00,53.26,53.32,53.26,53.3,21300.0,43.8483,43.8977,43.8483,43.8813,21300.0
2014-02-11 15:05:00,53.32,53.32,53.28,53.3,14700.0,43.8977,43.8977,43.8648,43.8813,14700.0
2014-02-11 15:10:00,53.31,53.39,53.3,53.38,20200.0,43.8895,43.9554,43.8813,43.9471,20200.0
2014-02-11 15:15:00,53.38,53.4,53.33,53.33,33100.0,43.9471,43.9636,43.906,43.906,33100.0
2014-02-11 15:20:00,53.35,53.36,53.25,53.26,19500.0,43.9224,43.9307,43.8401,43.8483,19500.0
2014-02-11 15:25:00,53.26,53.32,53.25,53.32,25900.0,43.8483,43.8977,43.8401,43.8977,25900.0
2014-02-11 15:30:00,53.32,53.32,53.27,53.28,26100.0,43.8977,43.8977,43.8566,43.8648,26100.0
2014-02-11 15:35:00,53.29,53.3,53.27,53.27,12100.0,43.873,43.8813,43.8566,43.8566,12100.0
2014-02-11 15:40:00,53.28,53.3,53.25,53.3,26100.0,43.8648,43.8813,43.8401,43.8813,26100.0
2014-02-11 15:45:00,53.29,53.3,53.18,53.19,47700.0,43.873,43.8813,43.7825,43.7907,47700.0
2014-02-11 15:50:00,53.18,53.19,53.14,53.15,62700.0,43.7825,43.7907,43.7495,43.7578,62700.0
2014-02-11 15:55:00,53.16,53.16,53.09,53.1,160000.0,43.766,43.766,43.7084,43.7166,160000.0
2014-02-12 09:30:00,53.25,53.47,53.23,53.43,18100.0,43.8401,44.0212,43.8236,43.9883,18100.0
2014-02-12 09:35:00,53.42,53.51,53.39,53.51,10800.0,43.9801,44.0541,43.9554,44.0541,10800.0
2014-02-12 09:40:00,53.52,53.59,53.48,53.52,14800.0,44.0624,44.12,44.0295,44.0624,14800.0
2014-02-12 09:45:00,53.52,53.55,53.47,53.55,17100.0,44.0624,44.0871,44.0212,44.0871,17100.0
2014-02-12 09:50:00,53.53,53.55,53.47,53.51,10100.0,44.0706,44.0871,44.0212,44.0541,10100.0
2014-02-12 09:55:00,53.53,53.57,53.46,53.49,25400.0,44.0706,44.1035,44.013,44.0377,25400.0
2014-02-12 10:00:00,53.5,53.56,53.45,53.46,18700.0,44.0459,44.0953,44.0048,44.013,18700.0
2014-02-12 10:05:00,53.46,53.48,53.37,53.39,26900.0,44.013,44.0295,43.9389,43.9554,26900.0
2014-02-12 10:10:00,53.4,53.43,53.37,53.4,33000.0,43.9636,43.9883,43.9389,43.9636,33000.0
2014-02-12 10:15:00,53.4,53.41,53.35,53.35,24300.0,43.9636,43.9718,43.9224,43.9224,24300.0
2014-02-12 10:20:00,53.35,53.38,53.31,53.36,8700.0,43.9224,43.9471,43.8895,43.9307,8700.0
2014-02-12 10:25:00,53.36,53.37,53.28,53.29,21700.0,43.9307,43.9389,43.8648,43.873,21700.0
2014-02-12 10:30:00,53.29,53.33,53.21,53.27,103000.0,43.873,43.906,43.8072,43.8566,103000.0
2014-02-12 10:35:00,53.27,53.33,53.27,53.33,17200.0,43.8566,43.906,43.8566,43.906,17200.0
2014-02-12 10:40:00,53.33,53.33,53.28,53.3,14700.0,43.906,43.906,43.8648,43.8813,14700.0
2014-02-12 10:45:00,53.29,53.3,53.26,53.29,16900.0,43.873,43.8813,43.8483,43.873,16900.0
2014-02-12 10:50:00,53.29,53.32,53.24,53.31,16300.0,43.873,43.8977,43.8319,43.8895,16300.0
2014-02-12 10:55:00,53.29,53.31,53.27,53.3,24300.0,43.873,43.8895,43.8566,43.8813,24300.0
2014-02-12 11:00:00,53.31,53.37,53.31,53.34,21800.0,43.8895,43.9389,43.8895,43.9142,21800.0
2014-02-12 11:05:00,53.34,53.38,53.33,53.35,18200.0,43.9142,43.9471,43.906,43.9224,18200.0
2014-02-12 11:10:00,53.35,53.36,53.3,53.32,62600.0,43.9224,43.9307,43.8813,43.8977,62600.0
2014-02-12 11:15:00,53.32,53.38,53.32,53.38,15600.0,43.8977,43.9471,43.8977,43.9471,15600.0
2014-02-12 11:20:00,53.36,53.37,53.31,53.32,12000.0,43.9307,43.9389,43.8895,43.8977,12000.0
2014-02-12 11:25:00,53.32,53.37,53.3,53.36,9900.0,43.8977,43.9389,43.8813,43.9307,9900.0
2014-02-12 11:30:00,53.35,53.38,53.32,53.36,11100.0,43.9224,43.9471,43.8977,43.9307,11100.0
2014-02-12 11:35:00,53.36,53.37,53.3,53.32,7900.0,43.9307,43.9389,43.8813,43.8977,7900.0
2014-02-12 11:40:00,53.34,53.39,53.34,53.36,8200.0,43.9142,43.9554,43.9142,43.9307,8200.0
2014-02-12 11:45:00,53.38,53.4,53.37,53.37,13200.0,43.9471,43.9636,43.9389,43.9389,13200.0
2014-02-12 11:50:00,53.36,53.39,53.36,53.39,5000.0,43.9307,43.9554,43.9307,43.9554,5000.0
2014-02-12 11:55:00,53.39,53.41,53.38,53.39,8600.0,43.9554,43.9718,43.9471,43.9554,8600.0
2014-02-12 12:00:00,53.39,53.42,53.37,53.41,24300.0,43.9554,43.9801,43.9389,43.9718,24300.0
2014-02-12 12:05:00,53.4,53.41,53.36,53.38,11500.0,43.9636,43.9718,43.9307,43.9471,11500.0
2014-02-12 12:10:00,53.36,53.36,53.3,53.33,3000.0,43.9307,43.9307,43.8813,43.906,3000.0
2014-02-12 12:15:00,53.34,53.39,53.34,53.37,6300.0,43.9142,43.9554,43.9142,43.9389,6300.0
2014-02-12 12:20:00,53.38,53.39,53.35,53.35,6500.0,43.9471,43.9554,43.9224,43.9224,6500.0
2014-02-12 12:25:00,53.34,53.36,53.32,53.36,2800.0,43.9142,43.9307,43.8977,43.9307,2800.0
2014-02-12 12:30:00,53.36,53.39,53.34,53.39,3800.0,43.9307,43.9554,43.9142,43.9554,3800.0
2014-02-12 12:35:00,53.39,53.4,53.33,53.33,10900.0,43.9554,43.9636,43.906,43.906,10900.0
2014-02-12 12:40:00,53.31,53.33,53.29,53.31,4000.0,43.8895,43.906,43.873,43.8895,4000.0
2014-02-12 12:45:00,53.31,53.32,53.24,53.25,57600.0,43.8895,43.8977,43.8319,43.8401,57600.0
2014-02-12 12:50:00,53.27,53.31,53.23,53.26,24400.0,43.8566,43.8895,43.8236,43.8483,24400.0
2014-02-12 12:55:00,53.26,53.29,53.23,53.26,11600.0,43.8483,43.873,43.8236,43.8483,11600.0
2014-02-12 13:00:00,53.26,53.26,53.2,53.21,14100.0,43.8483,43.8483,43.7989,43.8072,14100.0
2014-02-12 13:05:00,53.21,53.24,53.16,53.23,9300.0,43.8072,43.8319,43.766,43.8236,9300.0
2014-02-12 13:10:00,53.22,53.24,53.2,53.22,10200.0,43.8154,43.8319,43.7989,43.8154,10200.0
2014-02-12 13:15:00,53.23,53.26,53.22,53.25,7800.0,43.8236,43.8483,43.8154,43.8401,7800.0
2014-02-12 13:20:00,53.26,53.29,53.24,53.29,9200.0,43.8483,43.873,43.8319,43.873,9200.0
2014-02-12 13:25:00,53.28,53.32,53.27,53.28,19100.0,43.8648,43.8977,43.8566,43.8648,19100.0
2014-02-12 13:30:00,53.28,53.31,53.24,53.27,17900.0,43.8648,43.8895,43.8319,43.8566,17900.0
2014-02-12 13:35:00,53.26,53.3,53.25,53.27,14700.0,43.8483,43.8813,43.8401,43.8566,14700.0
2014-02-12 13:40:00,53.27,53.3,53.24,53.26,14400.0,43.8566,43.8813,43.8319,43.8483,14400.0
2014-02-12 13:45:00,53.25,53.3,53.25,53.3,15100.0,43.8401,43.8813,43.8401,43.8813,15100.0
2014-02-12 13:50:00,53.31,53.41,53.31,53.41,13500.0,43.8895,43.9718,43.8895,43.9718,13500.0
2014-02-12 13:55:00,53.4,53.41,53.35,53.36,14100.0,43.9636,43.9718,43.9224,43.9307,14100.0
2014-02-12 14:00:00,53.36,53.42,53.36,53.4,14100.0,43.9307,43.9801,43.9307,43.9636,14100.0
2014-02-12 14:05:00,53.42,53.44,53.37,53.4,20800.0,43.9801,43.9965,43.9389,43.9636,20800.0
2014-02-12 14:10:00,53.37,53.41,53.34,53.36,13200.0,43.9389,43.9718,43.9142,43.9307,13200.0
2014-02-12 14:15:00,53.36,53.41,53.34,53.4,7300.0,43.9307,43.9718,43.9142,43.9636,7300.0
2014-02-12 14:20:00,53.41,53.41,53.34,53.34,12200.0,43.9718,43.9718,43.9142,43.9142,12200.0
2014-02-12 14:25:00,53.36,53.39,53.35,53.37,7800.0,43.9307,43.9554,43.9224,43.9389,7800.0
2014-02-12 14:30:00,53.37,53.37,53.27,53.34,59700.0,43.9389,43.9389,43.8566,43.9142,59700.0
2014-02-12 14:35:00,53.34,53.4,53.34,53.37,19300.0,43.9142,43.9636,43.9142,43.9389,19300.0
2014-02-12 14:40:00,53.37,53.39,53.33,53.33,11800.0,43.9389,43.9554,43.906,43.906,11800.0
2014-02-12 14:45:00,53.33,53.34,53.28,53.33,12200.0,43.906,43.9142,43.8648,43.906,12200.0
2014-02-12 14:50:00,53.32,53.4,53.31,53.38,11100.0,43.8977,43.9636,43.8895,43.9471,11100.0
2014-02-12 14:55:00,53.39,53.43,53.33,53.43,4800.0,43.9554,43.9883,43.906,43.9883,4800.0
2014-02-12 15:00:00,53.42,53.49,53.42,53.48,11200.0,43.9801,44.0377,43.9801,44.0295,11200.0
2014-02-12 15:05:00,53.48,53.5,53.45,53.5,15800.0,44.0295,44.0459,44.0048,44.0459,15800.0
2014-02-12 15:10:00,53.48,53.49,53.43,53.43,17400.0,44.0295,44.0377,43.9883,43.9883,17400.0
2014-02-12 15:15:00,53.44,53.5,53.44,53.49,16000.0,43.9965,44.0459,43.9965,44.0377,16000.0
2014-02-12 15:20:00,53.5,53.53,53.5,53.5,12500.0,44.0459,44.0706,44.0459,44.0459,12500.0
2014-02-12 15:25:00,53.52,53.54,53.49,53.52,11500.0,44.0624,44.0788,44.0377,44.0624,11500.0
2014-02-12 15:30:00,53.52,53.58,53.48,53.5,43600.0,44.0624,44.1118,44.0295,44.0459,43600.0
2014-02-12 15:35:00,53.49,53.52,53.47,53.48,30600.0,44.0377,44.0624,44.0212,44.0295,30600.0
2014-02-12 15:40:00,53.49,53.6,53.49,53.59,18500.0,44.0377,44.1282,44.0377,44.12,18500.0
2014-02-12 15:45:00,53.59,53.59,53.51,53.51,35500.0,44.12,44.12,44.0541,44.0541,35500.0
2014-02-12 15:50:00,53.51,53.54,53.48,53.5,28700.0,44.0541,44.0788,44.0295,44.0459,28700.0
2014-02-12 15:55:00,53.49,53.55,53.49,53.55,97200.0,44.0377,44.0871,44.0377,44.0871,97200.0
2014-02-13 09:30:00,53.35,53.5,53.32,53.44,20600.0,43.9224,44.0459,43.8977,43.9965,20600.0
2014-02-13 09:35:00,53.49,53.54,53.4,53.48,6600.0,44.0377,44.0788,43.9636,44.0295,6600.0
2014-02-13 09:40:00,53.51,53.57,53.49,53.51,7800.0,44.0541,44.1035,44.0377,44.0541,7800.0
2014-02-13 09:45:00,53.52,53.64,53.52,53.61,8300.0,44.0624,44.1612,44.0624,44.1365,8300.0
2014-02-13 09:50:00,53.6,53.65,53.59,53.63,3900.0,44.1282,44.1694,44.12,44.1529,3900.0
2014-02-13 09:55:00,53.6,53.66,53.57,53.62,8400.0,44.1282,44.1776,44.1035,44.1447,8400.0
2014-02-13 10:00:00,53.65,53.67,53.6,53.66,10600.0,44.1694,44.1859,44.1282,44.1776,10600.0
2014-02-13 10:05:00,53.66,53.78,53.62,53.78,17800.0,44.1776,44.2764,44.1447,44.2764,17800.0
2014-02-13 10:10:00,53.8,53.81,53.77,53.8,5500.0,44.2929,44.3011,44.2682,44.2929,5500.0
2014-02-13 10:15:00,53.81,53.91,53.81,53.86,8800.0,44.3011,44.3835,44.3011,44.3423,8800.0
2014-02-13 10:20:00,53.87,53.91,53.76,53.78,5100.0,44.3505,44.3835,44.26,44.2764,5100.0
2014-02-13 10:25:00,53.77,53.87,53.77,53.83,4500.0,44.2682,44.3505,44.2682,44.3176,4500.0
2014-02-13 10:30:00,53.81,53.82,53.71,53.73,2800.0,44.3011,44.3094,44.2188,44.2353,2800.0
2014-02-13 10:35:00,53.73,53.79,53.72,53.79,3400.0,44.2353,44.2847,44.227,44.2847,3400.0
2014-02-13 10:40:00,53.79,53.81,53.78,53.81,4400.0,44.2847,44.3011,44.2764,44.3011,4400.0
2014-02-13 10:45:00,53.81,53.82,53.78,53.8,3400.0,44.3011,44.3094,44.2764,44.2929,3400.0
2014-02-13 10:50:00,53.81,53.91,53.81,53.91,3500.0,44.3011,44.3835,44.3011,44.3835,3500.0
2014-02-13 10:55:00,53.93,53.94,53.85,53.85,9500.0,44.3999,44.4082,44.3341,44.3341,9500.0
2014-02-13 11:00:00,53.86,53.91,53.86,53.86,2400.0,44.3423,44.3835,44.3423,44.3423,2400.0
2014-02-13 11:05:00,53.86,53.87,53.8,53.8,4100.0,44.3423,44.3505,44.2929,44.2929,4100.0
2014-02-13 11:10:00,53.8,53.8,53.76,53.78,5500.0,44.2929,44.2929,44.26,44.2764,5500.0
2014-02-13 11:15:00,53.77,53.86,53.77,53.84,6600.0,44.2682,44.3423,44.2682,44.3258,6600.0
2014-02-13 11:20:00,53.86,53.89,53.84,53.88,3800.0,44.3423,44.367,44.3258,44.3588,3800.0
2014-02-13 11:25:00,53.88,53.89,53.84,53.89,5200.0,44.3588,44.367,44.3258,44.367,5200.0
2014-02-13 11:30:00,53.88,53.9,53.83,53.83,7600.0,44.3588,44.3752,44.3176,44.3176,7600.0
2014-02-13 11:35:00,53.84,53.85,53.81,53.82,4100.0,44.3258,44.3341,44.3011,44.3094,4100.0
2014-02-13 11:40:00,53.83,53.83,53.81,53.83,3400.0,44.3176,44.3176,44.3011,44.3176,3400.0
2014-02-13 11:45:00,53.83,53.84,53.8,53.81,3300.0,44.3176,44.3258,44.2929,44.3011,3300.0
2014-02-13 11:50:00,53.81,53.82,53.74,53.74,4600.0,44.3011,44.3094,44.2435,44.2435,4600.0
2014-02-13 11:55:00,53.73,53.73,53.65,53.69,5000.0,44.2353,44.2353,44.1694,44.2023,5000.0
2014-02-13 12:00:00,53.69,53.69,53.62,53.63,4700.0,44.2023,44.2023,44.1447,44.1529,4700.0
2014-02-13 12:05:00,53.62,53.63,53.6,53.6,2600.0,44.1447,44.1529,44.1282,44.1282,2600.0
2014-02-13 12:10:00,53.6,53.66,53.6,53.62,3800.0,44.1282,44.1776,44.1282,44.1447,3800.0
2014-02-13 12:15:00,53.63,53.66,53.62,53.64,2300.0,44.1529,44.1776,44.1447,44.1612,2300.0
2014-02-13 12:20:00,53.64,53.66,53.64,53.65,2600.0,44.1612,44.1776,44.1612,44.1694,2600.0
2014-02-13 12:25:00,53.66,53.79,53.65,53.79,26900.0,44.1776,44.2847,44.1694,44.2847,26900.0
2014-02-13 12:30:00,53.79,53.79,53.69,53.69,10000.0,44.2847,44.2847,44.2023,44.2023,10000.0
2014-02-13 12:35:00,53.69,53.71,53.69,53.71,2100.0,44.2023,44.2188,44.2023,44.2188,2100.0
2014-02-13 12:40:00,53.72,53.73,53.71,53.72,3100.0,44.227,44.2353,44.2188,44.227,3100.0
2014-02-13 12:45:00,53.71,53.74,53.7,53.74,1600.0,44.2188,44.2435,44.2106,44.2435,1600.0
2014-02-13 12:50:00,53.72,53.76,53.71,53.73,3000.0,44.227,44.26,44.2188,44.2353,3000.0
2014-02-13 12:55:00,53.74,53.75,53.71,53.73,3600.0,44.2435,44.2517,44.2188,44.2353,3600.0
2014-02-13 13:00:00,53.74,53.76,53.72,53.75,5700.0,44.2435,44.26,44.227,44.2517,5700.0
2014-02-13 13:05:00,53.76,53.83,53.76,53.8,5900.0,44.26,44.3176,44.26,44.2929,5900.0
2014-02-13 13:10:00,53.81,53.81,53.76,53.76,6900.0,44.3011,44.3011,44.26,44.26,6900.0
2014-02-13 13:15:00,53.75,53.76,53.71,53.76,10600.0,44.2517,44.26,44.2188,44.26,10600.0
2014-02-13 13:20:00,53.76,53.77,53.75,53.77,1700.0,44.26,44.2682,44.2517,44.2682,1700.0
2014-02-13 13:25:00,53.77,53.8,53.77,53.79,3000.0,44.2682,44.2929,44.2682,44.2847,3000.0
2014-02-13 13:30:00,53.79,53.8,53.76,53.77,15400.0,44.2847,44.2929,44.26,44.2682,15400.0
2014-02-13 13:35:00,53.77,53.81,53.75,53.81,12300.0,44.2682,44.3011,44.2517,44.3011,12300.0
2014-02-13 13:40:00,53.81,53.83,53.8,53.83,4700.0,44.3011,44.3176,44.2929,44.3176,4700.0
2014-02-13 13:45:00,53.84,53.84,53.83,53.84,3400.0,44.3258,44.3258,44.3176,44.3258,3400.0
2014-02-13 13:50:00,53.85,53.87,53.84,53.87,2400.0,44.3341,44.3505,44.3258,44.3505,2400.0
2014-02-13 13:55:00,53.88,53.89,53.87,53.88,3100.0,44.3588,44.367,44.3505,44.3588,3100.0
2014-02-13 14:00:00,53.89,53.93,53.89,53.93,3700.0,44.367,44.3999,44.367,44.3999,3700.0
2014-02-13 14:05:00,53.93,53.95,53.91,53.93,11200.0,44.3999,44.4164,44.3835,44.3999,11200.0
2014-02-13 14:10:00,53.94,53.95,53.93,53.95,1500.0,44.4082,44.4164,44.3999,44.4164,1500.0
2014-02-13 14:15:00,53.96,53.96,53.88,53.89,7500.0,44.4246,44.4246,44.3588,44.367,7500.0
2014-02-13 14:20:00,53.88,53.93,53.87,53.91,7300.0,44.3588,44.3999,44.3505,44.3835,7300.0
2014-02-13 14:25:00,53.92,53.93,53.89,53.9,4600.0,44.3917,44.3999,44.367,44.3752,4600.0
2014-02-13 14:30:00,53.91,53.94,53.9,53.94,7000.0,44.3835,44.4082,44.3752,44.4082,7000.0
2014-02-13 14:35:00,53.94,53.95,53.92,53.93,3900.0,44.4082,44.4164,44.3917,44.3999,3900.0
2014-02-13 14:40:00,53.93,53.94,53.91,53.94,6300.0,44.3999,44.4082,44.3835,44.4082,6300.0
2014-02-13 14:45:00,53.94,53.96,53.93,53.94,4700.0,44.4082,44.4246,44.3999,44.4082,4700.0
2014-02-13 14:50:00,53.95,54.0,53.95,53.96,15600.0,44.4164,44.4576,44.4164,44.4246,15600.0
2014-02-13 14:55:00,53.96,53.98,53.93,53.95,4900.0,44.4246,44.4411,44.3999,44.4164,4900.0
2014-02-13 15:00:00,53.96,53.98,53.94,53.94,7800.0,44.4246,44.4411,44.4082,44.4082,7800.0
2014-02-13 15:05:00,53.95,53.98,53.95,53.98,9100.0,44.4164,44.4411,44.4164,44.4411,9100.0
2014-02-13 15:10:00,53.97,54.0,53.96,53.98,10400.0,44.4329,44.4576,44.4246,44.4411,10400.0
2014-02-13 15:15:00,53.98,53.99,53.97,53.98,13400.0,44.4411,44.4493,44.4329,44.4411,13400.0
2014-02-13 15:20:00,53.97,53.98,53.94,53.97,10800.0,44.4329,44.4411,44.4082,44.4329,10800.0
2014-02-13 15:25:00,53.97,54.0,53.96,53.99,15700.0,44.4329,44.4576,44.4246,44.4493,15700.0
2014-02-13 15:30:00,53.99,54.02,53.98,54.01,22600.0,44.4493,44.474,44.4411,44.4658,22600.0
2014-02-13 15:35:00,54.02,54.03,54.0,54.0,11100.0,44.474,44.4823,44.4576,44.4576,11100.0
2014-02-13 15:40:00,54.0,54.01,53.98,54.01,19000.0,44.4576,44.4658,44.4411,44.4658,19000.0
2014-02-13 15:45:00,54.01,54.03,54.0,54.01,30900.0,44.4658,44.4823,44.4576,44.4658,30900.0
2014-02-13 15:50:00,54.02,54.04,54.0,54.01,53500.0,44.474,44.4905,44.4576,44.4658,53500.0
2014-02-13 15:55:00,54.03,54.06,53.99,54.05,84000.0,44.4823,44.507,44.4493,44.4987,84000.0
2014-02-14 09:30:00,53.86,53.97,53.81,53.82,18300.0,44.3423,44.4329,44.3011,44.3094,18300.0
2014-02-14 09:35:00,53.84,53.88,53.8,53.8,3100.0,44.3258,44.3588,44.2929,44.2929,3100.0
2014-02-14 09:40:00,53.76,53.77,53.58,53.59,7200.0,44.26,44.2682,44.1118,44.12,7200.0
2014-02-14 09:45:00,53.62,53.75,53.62,53.73,2800.0,44.1447,44.2517,44.1447,44.2353,2800.0
2014-02-14 09:50:00,53.75,53.89,53.61,53.75,32800.0,44.2517,44.367,44.1365,44.2517,32800.0
2014-02-14 09:55:00,53.75,53.82,53.7,53.72,16400.0,44.2517,44.3094,44.2106,44.227,16400.0
2014-02-14 10:00:00,53.71,53.72,53.6,53.62,22000.0,44.2188,44.227,44.1282,44.1447,22000.0
2014-02-14 10:05:00,53.62,53.66,53.59,53.63,4300.0,44.1447,44.1776,44.12,44.1529,4300.0
2014-02-14 10:10:00,53.68,53.73,53.66,53.66,10800.0,44.1941,44.2353,44.1776,44.1776,10800.0
2014-02-14 10:15:00,53.67,53.77,53.65,53.73,4000.0,44.1859,44.2682,44.1694,44.2353,4000.0
2014-02-14 10:20:00,53.77,53.8,53.75,53.75,4400.0,44.2682,44.2929,44.2517,44.2517,4400.0
2014-02-14 10:25:00,53.77,53.91,53.76,53.87,96600.0,44.2682,44.3835,44.26,44.3505,96600.0
2014-02-14 10:30:00,53.88,53.95,53.84,53.93,3200.0,44.3588,44.4164,44.3258,44.3999,3200.0
2014-02-14 10:35:00,53.96,53.96,53.85,53.85,7400.0,44.4246,44.4246,44.3341,44.3341,7400.0
2014-02-14 10:40:00,53.85,53.87,53.81,53.83,7700.0,44.3341,44.3505,44.3011,44.3176,7700.0
2014-02-14 10:45:00,53.84,53.87,53.82,53.82,3000.0,44.3258,44.3505,44.3094,44.3094,3000.0
2014-02-14 10:50:00,53.83,53.86,53.8,53.8,4600.0,44.3176,44.3423,44.2929,44.2929,4600.0
2014-02-14 10:55:00,53.82,53.87,53.8,53.8,5000.0,44.3094,44.3505,44.2929,44.2929,5000.0
2014-02-14 11:00:00,53.81,53.9,53.8,53.86,8400.0,44.3011,44.3752,44.2929,44.3423,8400.0
2014-02-14 11:05:00,53.86,53.87,53.79,53.79,10400.0,44.3423,44.3505,44.2847,44.2847,10400.0
2014-02-14 11:10:00,53.8,53.8,53.78,53.78,7600.0,44.2929,44.2929,44.2764,44.2764,7600.0
2014-02-14 11:15:00,53.78,53.81,53.77,53.81,9400.0,44.2764,44.3011,44.2682,44.3011,9400.0
2014-02-14 11:20:00,53.83,53.9,53.83,53.9,1800.0,44.3176,44.3752,44.3176,44.3752,1800.0
2014-02-14 11:25:00,53.93,53.99,53.93,53.97,3500.0,44.3999,44.4493,44.3999,44.4329,3500.0
2014-02-14 11:30:00,53.99,54.03,53.99,54.02,4000.0,44.4493,44.4823,44.4493,44.474,4000.0
2014-02-14 11:35:00,54.02,54.05,53.94,53.94,6400.0,44.474,44.4987,44.4082,44.4082,6400.0
2014-02-14 11:40:00,53.95,54.0,53.95,53.96,4400.0,44.4164,44.4576,44.4164,44.4246,4400.0
2014-02-14 11:45:00,53.95,53.98,53.95,53.96,9200.0,44.4164,44.4411,44.4164,44.4246,9200.0
2014-02-14 11:50:00,53.98,54.03,53.98,53.98,6000.0,44.4411,44.4823,44.4411,44.4411,6000.0
2014-02-14 11:55:00,53.98,54.02,53.96,54.01,6300.0,44.4411,44.474,44.4246,44.4658,6300.0
2014-02-14 12:00:00,54.02,54.07,54.0,54.07,9800.0,44.474,44.5152,44.4576,44.5152,9800.0
2014-02-14 12:05:00,54.06,54.18,54.06,54.11,33100.0,44.507,44.6058,44.507,44.5481,33100.0
2014-02-14 12:10:00,54.12,54.14,54.11,54.14,3900.0,44.5564,44.5728,44.5481,44.5728,3900.0
2014-02-14 12:15:00,54.13,54.13,54.04,54.05,5400.0,44.5646,44.5646,44.4905,44.4987,5400.0
2014-02-14 12:20:00,54.05,54.05,54.01,54.02,5000.0,44.4987,44.4987,44.4658,44.474,5000.0
2014-02-14 12:25:00,54.0,54.02,53.94,53.94,4200.0,44.4576,44.474,44.4082,44.4082,4200.0
2014-02-14 12:30:00,53.96,53.99,53.96,53.98,1800.0,44.4246,44.4493,44.4246,44.4411,1800.0
2014-02-14 12:35:00,53.98,53.98,53.9,53.93,6700.0,44.4411,44.4411,44.3752,44.3999,6700.0
2014-02-14 12:40:00,53.92,54.0,53.92,54.0,4800.0,44.3917,44.4576,44.3917,44.4576,4800.0
2014-02-14 12:45:00,53.99,53.99,53.96,53.99,2500.0,44.4493,44.4493,44.4246,44.4493,2500.0
2014-02-14 12:50:00,54.01,54.01,53.96,53.98,3600.0,44.4658,44.4658,44.4246,44.4411,3600.0
2014-02-14 12:55:00,53.98,53.98,53.94,53.96,4700.0,44.4411,44.4411,44.4082,44.4246,4700.0
2014-02-14 13:00:00,53.96,53.98,53.95,53.97,4600.0,44.4246,44.4411,44.4164,44.4329,4600.0
2014-02-14 13:05:00,53.98,54.03,53.98,54.01,3300.0,44.4411,44.4823,44.4411,44.4658,3300.0
2014-02-14 13:10:00,53.99,54.0,53.96,53.96,2700.0,44.4493,44.4576,44.4246,44.4246,2700.0
2014-02-14 13:15:00,53.96,53.97,53.95,53.96,4300.0,44.4246,44.4329,44.4164,44.4246,4300.0
2014-02-14 13:20:00,53.96,54.01,53.96,54.01,3600.0,44.4246,44.4658,44.4246,44.4658,3600.0
2014-02-14 13:25:00,54.01,54.05,54.01,54.01,1300.0,44.4658,44.4987,44.4658,44.4658,1300.0
2014-02-14 13:30:00,54.01,54.01,53.99,54.0,4000.0,44.4658,44.4658,44.4493,44.4576,4000.0
2014-02-14 13:35:00,53.99,54.01,53.98,54.0,2300.0,44.4493,44.4658,44.4411,44.4576,2300.0
2014-02-14 13:40:00,54.0,54.05,54.0,54.04,9300.0,44.4576,44.4987,44.4576,44.4905,9300.0
2014-02-14 13:45:00,54.05,54.08,54.03,54.07,5400.0,44.4987,44.5234,44.4823,44.5152,5400.0
2014-02-14 13:50:00,54.08,54.08,53.97,53.98,14200.0,44.5234,44.5234,44.4329,44.4411,14200.0
2014-02-14 13:55:00,53.98,54.0,53.97,54.0,6000.0,44.4411,44.4576,44.4329,44.4576,6000.0
2014-02-14 14:00:00,54.0,54.0,53.98,53.99,6400.0,44.4576,44.4576,44.4411,44.4493,6400.0
2014-02-14 14:05:00,53.98,53.98,53.94,53.94,3300.0,44.4411,44.4411,44.4082,44.4082,3300.0
2014-02-14 14:10:00,53.95,53.98,53.95,53.98,3900.0,44.4164,44.4411,44.4164,44.4411,3900.0
2014-02-14 14:15:00,53.99,54.01,53.98,54.01,6300.0,44.4493,44.4658,44.4411,44.4658,6300.0
2014-02-14 14:20:00,53.99,54.01,53.95,53.96,5100.0,44.4493,44.4658,44.4164,44.4246,5100.0
2014-02-14 14:25:00,53.96,53.99,53.96,53.96,6900.0,44.4246,44.4493,44.4246,44.4246,6900.0
2014-02-14 14:30:00,53.97,53.98,53.95,53.95,5700.0,44.4329,44.4411,44.4164,44.4164,5700.0
2014-02-14 14:35:00,53.96,53.99,53.94,53.97,2500.0,44.4246,44.4493,44.4082,44.4329,2500.0
2014-02-14 14:40:00,53.98,54.0,53.97,53.97,6900.0,44.4411,44.4576,44.4329,44.4329,6900.0
2014-02-14 14:45:00,53.99,54.0,53.97,53.97,7500.0,44.4493,44.4576,44.4329,44.4329,7500.0
2014-02-14 14:50:00,53.97,54.01,53.97,54.0,4500.0,44.4329,44.4658,44.4329,44.4576,4500.0
2014-02-14 14:55:00,54.0,54.01,53.99,54.0,15500.0,44.4576,44.4658,44.4493,44.4576,15500.0
2014-02-14 15:00:00,54.0,54.06,53.99,54.05,3800.0,44.4576,44.507,44.4493,44.4987,3800.0
2014-02-14 15:05:00,54.06,54.06,54.04,54.05,6800.0,44.507,44.507,44.4905,44.4987,6800.0
2014-02-14 15:10:00,54.04,54.04,54.02,54.02,7500.0,44.4905,44.4905,44.474,44.474,7500.0
2014-02-14 15:15:00,54.01,54.03,53.97,53.97,17800.0,44.4658,44.4823,44.4329,44.4329,17800.0
2014-02-14 15:20:00,53.98,54.02,53.96,53.96,7200.0,44.4411,44.474,44.4246,44.4246,7200.0
2014-02-14 15:25:00,53.97,54.02,53.97,54.01,3800.0,44.4329,44.474,44.4329,44.4658,3800.0
2014-02-14 15:30:00,54.01,54.01,53.98,53.98,8900.0,44.4658,44.4658,44.4411,44.4411,8900.0
2014-02-14 15:35:00,53.99,54.0,53.97,53.98,15800.0,44.4493,44.4576,44.4329,44.4411,15800.0
2014-02-14 15:40:00,53.98,53.98,53.92,53.93,15400.0,44.4411,44.4411,44.3917,44.3999,15400.0
2014-02-14 15:45:00,53.92,53.95,53.9,53.94,16300.0,44.3917,44.4164,44.3752,44.4082,16300.0
2014-02-14 15:50:00,53.93,53.93,53.87,53.88,25500.0,44.3999,44.3999,44.3505,44.3588,25500.0
2014-02-14 15:55:00,53.89,53.92,53.86,53.87,63100.0,44.367,44.3917,44.3423,44.3505,63100.0
2014-02-18 09:30:00,53.9,54.0,53.74,53.74,29300.0,44.3752,44.4576,44.2435,44.2435,29300.0
2014-02-18 09:35:00,53.8,54.07,53.69,53.96,14100.0,44.2929,44.5152,44.2023,44.4246,14100.0
2014-02-18 09:40:00,53.98,54.0,53.83,53.96,12300.0,44.4411,44.4576,44.3176,44.4246,12300.0
2014-02-18 09:45:00,53.96,54.0,53.93,53.95,15600.0,44.4246,44.4576,44.3999,44.4164,15600.0
2014-02-18 09:50:00,53.96,53.98,53.87,53.87,8300.0,44.4246,44.4411,44.3505,44.3505,8300.0
2014-02-18 09:55:00,53.87,53.87,53.73,53.83,12100.0,44.3505,44.3505,44.2353,44.3176,12100.0
2014-02-18 10:00:00,53.85,53.89,53.82,53.84,11000.0,44.3341,44.367,44.3094,44.3258,11000.0
2014-02-18 10:05:00,53.82,53.89,53.79,53.87,10800.0,44.3094,44.367,44.2847,44.3505,10800.0
2014-02-18 10:10:00,53.88,53.91,53.85,53.88,10700.0,44.3588,44.3835,44.3341,44.3588,10700.0
2014-02-18 10:15:00,53.89,53.93,53.88,53.89,11900.0,44.367,44.3999,44.3588,44.367,11900.0
2014-02-18 10:20:00,53.9,54.0,53.9,54.0,8800.0,44.3752,44.4576,44.3752,44.4576,8800.0
2014-02-18 10:25:00,53.99,54.05,53.99,54.0,15000.0,44.4493,44.4987,44.4493,44.4576,15000.0
2014-02-18 10:30:00,54.01,54.02,53.96,53.97,5400.0,44.4658,44.474,44.4246,44.4329,5400.0
2014-02-18 10:35:00,53.98,54.0,53.94,53.98,8600.0,44.4411,44.4576,44.4082,44.4411,8600.0
2014-02-18 10:40:00,53.98,54.0,53.96,53.98,6100.0,44.4411,44.4576,44.4246,44.4411,6100.0
2014-02-18 10:45:00,53.99,53.99,53.95,53.97,5400.0,44.4493,44.4493,44.4164,44.4329,5400.0
2014-02-18 10:50:00,53.96,53.97,53.92,53.95,13200.0,44.4246,44.4329,44.3917,44.4164,13200.0
2014-02-18 10:55:00,53.96,53.98,53.95,53.97,20100.0,44.4246,44.4411,44.4164,44.4329,20100.0
2014-02-18 11:00:00,53.97,54.01,53.97,54.01,6000.0,44.4329,44.4658,44.4329,44.4658,6000.0
2014-02-18 11:05:00,54.0,54.05,54.0,54.05,6900.0,44.4576,44.4987,44.4576,44.4987,6900.0
2014-02-18 11:10:00,54.06,54.09,54.06,54.08,3600.0,44.507,44.5317,44.507,44.5234,3600.0
2014-02-18 11:15:00,54.09,54.13,54.09,54.13,5800.0,44.5317,44.5646,44.5317,44.5646,5800.0
2014-02-18 11:20:00,54.14,54.14,54.08,54.11,5100.0,44.5728,44.5728,44.5234,44.5481,5100.0
2014-02-18 11:25:00,54.12,54.13,54.09,54.11,9200.0,44.5564,44.5646,44.5317,44.5481,9200.0
2014-02-18 11:30:00,54.12,54.13,54.08,54.08,2900.0,44.5564,44.5646,44.5234,44.5234,2900.0
2014-02-18 11:35:00,54.08,54.11,54.08,54.11,4800.0,44.5234,44.5481,44.5234,44.5481,4800.0
2014-02-18 11:40:00,54.11,54.14,54.11,54.14,6500.0,44.5481,44.5728,44.5481,44.5728,6500.0
2014-02-18 11:45:00,54.14,54.15,54.13,54.13,5200.0,44.5728,44.5811,44.5646,44.5646,5200.0
2014-02-18 11:50:00,54.13,54.16,54.13,54.16,5000.0,44.5646,44.5893,44.5646,44.5893,5000.0
2014-02-18 11:55:00,54.16,54.16,54.11,54.12,9400.0,44.5893,44.5893,44.5481,44.5564,9400.0
2014-02-18 12:00:00,54.13,54.19,54.13,54.19,3600.0,44.5646,44.614,44.5646,44.614,3600.0
2014-02-18 12:05:00,54.18,54.23,54.18,54.19,9500.0,44.6058,44.6469,44.6058,44.614,9500.0
2014-02-18 12:10:00,54.19,54.23,54.19,54.21,5300.0,44.614,44.6469,44.614,44.6305,5300.0
2014-02-18 12:15:00,54.2,54.21,54.15,54.16,17800.0,44.6222,44.6305,44.5811,44.5893,17800.0
2014-02-18 12:20:00,54.14,54.22,54.14,54.21,7600.0,44.5728,44.6387,44.5728,44.6305,7600.0
2014-02-18 12:25:00,54.21,54.22,54.2,54.22,4400.0,44.6305,44.6387,44.6222,44.6387,4400.0
2014-02-18 12:30:00,54.22,54.28,54.22,54.24,5100.0,44.6387,44.6881,44.6387,44.6552,5100.0
2014-02-18 12:35:00,54.24,54.28,54.24,54.27,3000.0,44.6552,44.6881,44.6552,44.6798,3000.0
2014-02-18 12:40:00,54.26,54.26,54.21,54.22,3000.0,44.6716,44.6716,44.6305,44.6387,3000.0
2014-02-18 12:45:00,54.21,54.22,54.18,54.21,3800.0,44.6305,44.6387,44.6058,44.6305,3800.0
2014-02-18 12:50:00,54.21,54.25,54.21,54.22,5800.0,44.6305,44.6634,44.6305,44.6387,5800.0
2014-02-18 12:55:00,54.21,54.26,54.2,54.25,29900.0,44.6305,44.6716,44.6222,44.6634,29900.0
2014-02-18 13:00:00,54.25,54.36,54.25,54.3,23000.0,44.6634,44.7539,44.6634,44.7045,23000.0
2014-02-18 13:05:00,54.29,54.31,54.23,54.23,26900.0,44.6963,44.7128,44.6469,44.6469,26900.0
2014-02-18 13:10:00,54.24,54.29,54.24,54.29,4600.0,44.6552,44.6963,44.6552,44.6963,4600.0
2014-02-18 13:15:00,54.31,54.34,54.31,54.33,4400.0,44.7128,44.7375,44.7128,44.7292,4400.0
2014-02-18 13:20:00,54.33,54.34,54.29,54.29,5700.0,44.7292,44.7375,44.6963,44.6963,5700.0
2014-02-18 13:25:00,54.31,54.34,54.31,54.33,4800.0,44.7128,44.7375,44.7128,44.7292,4800.0
2014-02-18 13:30:00,54.33,54.33,54.3,54.32,2800.0,44.7292,44.7292,44.7045,44.721,2800.0
2014-02-18 13:35:00,54.31,54.32,54.3,54.31,7100.0,44.7128,44.721,44.7045,44.7128,7100.0
2014-02-18 13:40:00,54.31,54.34,54.31,54.34,5400.0,44.7128,44.7375,44.7128,44.7375,5400.0
2014-02-18 13:45:00,54.33,54.33,54.27,54.27,4300.0,44.7292,44.7292,44.6798,44.6798,4300.0
2014-02-18 13:50:00,54.27,54.31,54.25,54.3,5100.0,44.6798,44.7128,44.6634,44.7045,5100.0
2014-02-18 13:55:00,54.3,54.35,54.3,54.34,6400.0,44.7045,44.7457,44.7045,44.7375,6400.0
2014-02-18 14:00:00,54.34,54.35,54.33,54.33,6300.0,44.7375,44.7457,44.7292,44.7292,6300.0
2014-02-18 14:05:00,54.32,54.32,54.26,54.26,3600.0,44.721,44.721,44.6716,44.6716,3600.0
2014-02-18 14:10:00,54.25,54.28,54.25,54.27,6400.0,44.6634,44.6881,44.6634,44.6798,6400.0
2014-02-18 14:15:00,54.27,54.28,54.27,54.27,11500.0,44.6798,44.6881,44.6798,44.6798,11500.0
2014-02-18 14:20:00,54.27,54.28,54.25,54.28,4700.0,44.6798,44.6881,44.6634,44.6881,4700.0
2014-02-18 14:25:00,54.28,54.3,54.24,54.24,7200.0,44.6881,44.7045,44.6552,44.6552,7200.0
2014-02-18 14:30:00,54.23,54.27,54.22,54.27,5100.0,44.6469,44.6798,44.6387,44.6798,5100.0
2014-02-18 14:35:00,54.26,54.26,54.23,54.23,4100.0,44.6716,44.6716,44.6469,44.6469,4100.0
2014-02-18 14:40:00,54.24,54.3,54.24,54.3,6200.0,44.6552,44.7045,44.6552,44.7045,6200.0
2014-02-18 14:45:00,54.3,54.31,54.28,54.31,6000.0,44.7045,44.7128,44.6881,44.7128,6000.0
2014-02-18 14:50:00,54.31,54.33,54.28,54.28,5500.0,44.7128,44.7292,44.6881,44.6881,5500.0
2014-02-18 14:55:00,54.29,54.3,54.27,54.28,5500.0,44.6963,44.7045,44.6798,44.6881,5500.0
2014-02-18 15:00:00,54.28,54.28,54.23,54.23,5200.0,44.6881,44.6881,44.6469,44.6469,5200.0
2014-02-18 15:05:00,54.24,54.26,54.23,54.24,7100.0,44.6552,44.6716,44.6469,44.6552,7100.0
2014-02-18 15:10:00,54.24,54.28,54.23,54.26,20100.0,44.6552,44.6881,44.6469,44.6716,20100.0
2014-02-18 15:15:00,54.25,54.27,54.22,54.27,8600.0,44.6634,44.6798,44.6387,44.6798,8600.0
2014-02-18 15:20:00,54.27,54.3,54.26,54.3,11400.0,44.6798,44.7045,44.6716,44.7045,11400.0
2014-02-18 15:25:00,54.3,54.31,54.29,54.29,14800.0,44.7045,44.7128,44.6963,44.6963,14800.0
2014-02-18 15:30:00,54.28,54.29,54.26,54.28,8600.0,44.6881,44.6963,44.6716,44.6881,8600.0
2014-02-18 15:35:00,54.28,54.3,54.28,54.29,14700.0,44.6881,44.7045,44.6881,44.6963,14700.0
2014-02-18 15:40:00,54.28,54.3,54.27,54.29,15200.0,44.6881,44.7045,44.6798,44.6963,15200.0
2014-02-18 15:45:00,54.3,54.32,54.28,54.32,23600.0,44.7045,44.721,44.6881,44.721,23600.0
2014-02-18 15:50:00,54.32,54.37,54.32,54.33,18200.0,44.721,44.7622,44.721,44.7292,18200.0
2014-02-18 15:55:00,54.34,54.36,54.28,54.3,49300.0,44.7375,44.7539,44.6881,44.7045,49300.0
2014-02-19 09:30:00,54.1,54.19,53.94,54.16,8400.0,44.5399,44.614,44.4082,44.5893,8400.0
2014-02-19 09:35:00,54.16,54.43,54.12,54.39,9300.0,44.5893,44.8116,44.5564,44.7786,9300.0
2014-02-19 09:40:00,54.36,54.39,54.3,54.33,6300.0,44.7539,44.7786,44.7045,44.7292,6300.0
2014-02-19 09:45:00,54.33,54.38,54.3,54.32,8900.0,44.7292,44.7704,44.7045,44.721,8900.0
2014-02-19 09:50:00,54.32,54.37,54.22,54.28,13500.0,44.721,44.7622,44.6387,44.6881,13500.0
2014-02-19 09:55:00,54.26,54.3,54.21,54.3,7500.0,44.6716,44.7045,44.6305,44.7045,7500.0
2014-02-19 10:00:00,54.34,54.36,54.28,54.32,9200.0,44.7375,44.7539,44.6881,44.721,9200.0
2014-02-19 10:05:00,54.33,54.36,54.3,54.36,6600.0,44.7292,44.7539,44.7045,44.7539,6600.0
2014-02-19 10:10:00,54.34,54.46,54.34,54.45,4900.0,44.7375,44.8363,44.7375,44.828,4900.0
2014-02-19 10:15:00,54.46,54.6,54.46,54.58,7600.0,44.8363,44.9515,44.8363,44.9351,7600.0
2014-02-19 10:20:00,54.57,54.67,54.56,54.63,16300.0,44.9268,45.0092,44.9186,44.9762,16300.0
2014-02-19 10:25:00,54.64,54.76,54.63,54.75,7600.0,44.9845,45.0833,44.9762,45.075,7600.0
2014-02-19 10:30:00,54.75,54.75,54.66,54.66,3900.0,45.075,45.075,45.0009,45.0009,3900.0
2014-02-19 10:35:00,54.66,54.66,54.61,54.64,10400.0,45.0009,45.0009,44.9598,44.9845,10400.0
2014-02-19 10:40:00,54.64,54.65,54.59,54.59,10300.0,44.9845,44.9927,44.9433,44.9433,10300.0
2014-02-19 10:45:00,54.58,54.59,54.51,54.53,7500.0,44.9351,44.9433,44.8774,44.8939,7500.0
2014-02-19 10:50:00,54.53,54.54,54.52,54.54,3100.0,44.8939,44.9021,44.8857,44.9021,3100.0
2014-02-19 10:55:00,54.55,54.56,54.54,54.54,9100.0,44.9104,44.9186,44.9021,44.9021,9100.0
2014-02-19 11:00:00,54.55,54.55,54.49,54.49,16600.0,44.9104,44.9104,44.861,44.861,16600.0
2014-02-19 11:05:00,54.49,54.49,54.45,54.46,5100.0,44.861,44.861,44.828,44.8363,5100.0
2014-02-19 11:10:00,54.45,54.47,54.43,54.45,5900.0,44.828,44.8445,44.8116,44.828,5900.0
2014-02-19 11:15:00,54.46,54.48,54.44,54.46,10600.0,44.8363,44.8527,44.8198,44.8363,10600.0
2014-02-19 11:20:00,54.45,54.51,54.45,54.51,5100.0,44.828,44.8774,44.828,44.8774,5100.0
2014-02-19 11:25:00,54.51,54.55,54.51,54.53,4300.0,44.8774,44.9104,44.8774,44.8939,4300.0
2014-02-19 11:30:00,54.52,54.53,54.51,54.51,3400.0,44.8857,44.8939,44.8774,44.8774,3400.0
2014-02-19 11:35:00,54.5,54.51,54.45,54.46,3800.0,44.8692,44.8774,44.828,44.8363,3800.0
2014-02-19 11:40:00,54.46,54.47,54.43,54.47,4200.0,44.8363,44.8445,44.8116,44.8445,4200.0
2014-02-19 11:45:00,54.47,54.47,54.44,54.47,5000.0,44.8445,44.8445,44.8198,44.8445,5000.0
2014-02-19 11:50:00,54.47,54.49,54.47,54.47,3800.0,44.8445,44.861,44.8445,44.8445,3800.0
2014-02-19 11:55:00,54.46,54.47,54.29,54.29,8800.0,44.8363,44.8445,44.6963,44.6963,8800.0
2014-02-19 12:00:00,54.28,54.28,54.2,54.25,11000.0,44.6881,44.6881,44.6222,44.6634,11000.0
2014-02-19 12:05:00,54.25,54.28,54.25,54.27,5700.0,44.6634,44.6881,44.6634,44.6798,5700.0
2014-02-19 12:10:00,54.26,54.28,54.26,54.28,2700.0,44.6716,44.6881,44.6716,44.6881,2700.0
2014-02-19 12:15:00,54.28,54.28,54.2,54.2,10300.0,44.6881,44.6881,44.6222,44.6222,10300.0
2014-02-19 12:20:00,54.17,54.17,54.1,54.13,4200.0,44.5975,44.5975,44.5399,44.5646,4200.0
2014-02-19 12:25:00,54.13,54.15,54.12,54.15,6500.0,44.5646,44.5811,44.5564,44.5811,6500.0
2014-02-19 12:30:00,54.16,54.2,54.15,54.15,6000.0,44.5893,44.6222,44.5811,44.5811,6000.0
2014-02-19 12:35:00,54.15,54.2,54.14,54.2,3400.0,44.5811,44.6222,44.5728,44.6222,3400.0
2014-02-19 12:40:00,54.18,54.21,54.16,54.18,6600.0,44.6058,44.6305,44.5893,44.6058,6600.0
2014-02-19 12:45:00,54.16,54.16,54.15,54.16,2900.0,44.5893,44.5893,44.5811,44.5893,2900.0
2014-02-19 12:50:00,54.16,54.18,54.15,54.15,3100.0,44.5893,44.6058,44.5811,44.5811,3100.0
2014-02-19 12:55:00,54.16,54.21,54.16,54.21,2800.0,44.5893,44.6305,44.5893,44.6305,2800.0
2014-02-19 13:00:00,54.22,54.23,54.16,54.17,6200.0,44.6387,44.6469,44.5893,44.5975,6200.0
2014-02-19 13:05:00,54.17,54.21,54.17,54.21,3000.0,44.5975,44.6305,44.5975,44.6305,3000.0
2014-02-19 13:10:00,54.21,54.22,54.19,54.22,2000.0,44.6305,44.6387,44.614,44.6387,2000.0
2014-02-19 13:15:00,54.21,54.25,54.21,54.24,4000.0,44.6305,44.6634,44.6305,44.6552,4000.0
2014-02-19 13:20:00,54.25,54.3,54.25,54.29,5200.0,44.6634,44.7045,44.6634,44.6963,5200.0
2014-02-19 13:25:00,54.32,54.32,54.3,54.32,2500.0,44.721,44.721,44.7045,44.721,2500.0
2014-02-19 13:30:00,54.33,54.35,54.32,54.34,2300.0,44.7292,44.7457,44.721,44.7375,2300.0
2014-02-19 13:35:00,54.33,54.33,54.27,54.27,4300.0,44.7292,44.7292,44.6798,44.6798,4300.0
2014-02-19 13:40:00,54.28,54.28,54.26,54.26,2300.0,44.6881,44.6881,44.6716,44.6716,2300.0
2014-02-19 13:45:00,54.28,54.3,54.27,54.27,3700.0,44.6881,44.7045,44.6798,44.6798,3700.0
2014-02-19 13:50:00,54.27,54.35,54.27,54.27,36200.0,44.6798,44.7457,44.6798,44.6798,36200.0
2014-02-19 13:55:00,54.27,54.29,54.24,54.24,13200.0,44.6798,44.6963,44.6552,44.6552,13200.0
2014-02-19 14:00:00,54.22,54.31,54.19,54.26,11300.0,44.6387,44.7128,44.614,44.6716,11300.0
2014-02-19 14:05:00,54.26,54.35,54.26,54.33,4800.0,44.6716,44.7457,44.6716,44.7292,4800.0
2014-02-19 14:10:00,54.33,54.35,54.29,54.31,5800.0,44.7292,44.7457,44.6963,44.7128,5800.0
2014-02-19 14:15:00,54.3,54.3,54.25,54.28,3800.0,44.7045,44.7045,44.6634,44.6881,3800.0
2014-02-19 14:20:00,54.28,54.28,54.18,54.26,8700.0,44.6881,44.6881,44.6058,44.6716,8700.0
2014-02-19 14:25:00,54.25,54.31,54.24,54.31,4000.0,44.6634,44.7128,44.6552,44.7128,4000.0
2014-02-19 14:30:00,54.29,54.29,54.22,54.26,4600.0,44.6963,44.6963,44.6387,44.6716,4600.0
2014-02-19 14:35:00,54.27,54.28,54.24,54.28,5700.0,44.6798,44.6881,44.6552,44.6881,5700.0
2014-02-19 14:40:00,54.28,54.34,54.25,54.25,9000.0,44.6881,44.7375,44.6634,44.6634,9000.0
2014-02-19 14:45:00,54.24,54.26,54.22,54.22,5600.0,44.6552,44.6716,44.6387,44.6387,5600.0
2014-02-19 14:50:00,54.24,54.27,54.23,54.25,3300.0,44.6552,44.6798,44.6469,44.6634,3300.0
2014-02-19 14:55:00,54.25,54.28,54.21,54.25,6600.0,44.6634,44.6881,44.6305,44.6634,6600.0
2014-02-19 15:00:00,54.26,54.29,54.26,54.28,5100.0,44.6716,44.6963,44.6716,44.6881,5100.0
2014-02-19 15:05:00,54.28,54.28,54.27,54.27,3200.0,44.6881,44.6881,44.6798,44.6798,3200.0
2014-02-19 15:10:00,54.26,54.27,54.17,54.19,8800.0,44.6716,44.6798,44.5975,44.614,8800.0
2014-02-19 15:15:00,54.19,54.21,54.13,54.13,10300.0,44.614,44.6305,44.5646,44.5646,10300.0
2014-02-19 15:20:00,54.13,54.13,54.09,54.13,4800.0,44.5646,44.5646,44.5317,44.5646,4800.0
2014-02-19 15:25:00,54.12,54.12,54.08,54.08,9700.0,44.5564,44.5564,44.5234,44.5234,9700.0
2014-02-19 15:30:00,54.07,54.08,54.05,54.06,13900.0,44.5152,44.5234,44.4987,44.507,13900.0
2014-02-19 15:35:00,54.07,54.1,54.03,54.09,13000.0,44.5152,44.5399,44.4823,44.5317,13000.0
2014-02-19 15:40:00,54.1,54.11,54.02,54.03,16700.0,44.5399,44.5481,44.474,44.4823,16700.0
2014-02-19 15:45:00,54.03,54.06,53.96,54.0,21600.0,44.4823,44.507,44.4246,44.4576,21600.0
2014-02-19 15:50:00,54.0,54.02,53.89,53.91,32500.0,44.4576,44.474,44.367,44.3835,32500.0
2014-02-19 15:55:00,53.91,53.95,53.9,53.92,54200.0,44.3835,44.4164,44.3752,44.3917,54200.0
2014-02-20 09:30:00,54.02,54.34,54.02,54.23,10400.0,44.474,44.7375,44.474,44.6469,10400.0
2014-02-20 09:35:00,54.16,54.26,54.02,54.03,23900.0,44.5893,44.6716,44.474,44.4823,23900.0
2014-02-20 09:40:00,54.08,54.13,54.02,54.05,14900.0,44.5234,44.5646,44.474,44.4987,14900.0
2014-02-20 09:45:00,54.07,54.1,54.02,54.05,24500.0,44.5152,44.5399,44.474,44.4987,24500.0
2014-02-20 09:50:00,54.06,54.13,54.0,54.02,15200.0,44.507,44.5646,44.4576,44.474,15200.0
2014-02-20 09:55:00,54.02,54.07,53.96,54.06,14000.0,44.474,44.5152,44.4246,44.507,14000.0
2014-02-20 10:00:00,54.06,54.06,53.91,54.06,17900.0,44.507,44.507,44.3835,44.507,17900.0
2014-02-20 10:05:00,54.08,54.09,53.98,53.98,15500.0,44.5234,44.5317,44.4411,44.4411,15500.0
2014-02-20 10:10:00,53.99,54.19,53.99,54.19,10900.0,44.4493,44.614,44.4493,44.614,10900.0
2014-02-20 10:15:00,54.23,54.27,54.2,54.26,7900.0,44.6469,44.6798,44.6222,44.6716,7900.0
2014-02-20 10:20:00,54.27,54.28,54.22,54.25,12800.0,44.6798,44.6881,44.6387,44.6634,12800.0
2014-02-20 10:25:00,54.26,54.3,54.25,54.29,5300.0,44.6716,44.7045,44.6634,44.6963,5300.0
2014-02-20 10:30:00,54.29,54.45,54.28,54.43,16900.0,44.6963,44.828,44.6881,44.8116,16900.0
2014-02-20 10:35:00,54.42,54.48,54.4,54.48,7100.0,44.8033,44.8527,44.7869,44.8527,7100.0
2014-02-20 10:40:00,54.48,54.53,54.47,54.52,8200.0,44.8527,44.8939,44.8445,44.8857,8200.0
2014-02-20 10:45:00,54.52,54.53,54.47,54.53,12300.0,44.8857,44.8939,44.8445,44.8939,12300.0
2014-02-20 10:50:00,54.52,54.55,54.5,54.53,10100.0,44.8857,44.9104,44.8692,44.8939,10100.0
2014-02-20 10:55:00,54.55,54.61,54.51,54.51,14000.0,44.9104,44.9598,44.8774,44.8774,14000.0
2014-02-20 11:00:00,54.52,54.58,54.52,54.58,14000.0,44.8857,44.9351,44.8857,44.9351,14000.0
2014-02-20 11:05:00,54.57,54.64,54.57,54.64,5500.0,44.9268,44.9845,44.9268,44.9845,5500.0
2014-02-20 11:10:00,54.62,54.64,54.59,54.6,4700.0,44.968,44.9845,44.9433,44.9515,4700.0
2014-02-20 11:15:00,54.59,54.6,54.56,54.58,10500.0,44.9433,44.9515,44.9186,44.9351,10500.0
2014-02-20 11:20:00,54.57,54.62,54.57,54.61,9900.0,44.9268,44.968,44.9268,44.9598,9900.0
2014-02-20 11:25:00,54.61,54.61,54.52,54.57,7100.0,44.9598,44.9598,44.8857,44.9268,7100.0
2014-02-20 11:30:00,54.55,54.57,54.53,54.53,5300.0,44.9104,44.9268,44.8939,44.8939,5300.0
2014-02-20 11:35:00,54.54,54.58,54.48,54.48,5500.0,44.9021,44.9351,44.8527,44.8527,5500.0
2014-02-20 11:40:00,54.48,54.52,54.47,54.47,3900.0,44.8527,44.8857,44.8445,44.8445,3900.0
2014-02-20 11:45:00,54.47,54.5,54.46,54.48,8500.0,44.8445,44.8692,44.8363,44.8527,8500.0
2014-02-20 11:50:00,54.47,54.47,54.42,54.46,2700.0,44.8445,44.8445,44.8033,44.8363,2700.0
2014-02-20 11:55:00,54.47,54.47,54.41,54.41,3400.0,44.8445,44.8445,44.7951,44.7951,3400.0
2014-02-20 12:00:00,54.42,54.45,54.41,54.45,4900.0,44.8033,44.828,44.7951,44.828,4900.0
2014-02-20 12:05:00,54.44,54.45,54.37,54.38,4600.0,44.8198,44.828,44.7622,44.7704,4600.0
2014-02-20 12:10:00,54.38,54.4,54.38,54.4,2700.0,44.7704,44.7869,44.7704,44.7869,2700.0
2014-02-20 12:15:00,54.4,54.52,54.4,54.49,6700.0,44.7869,44.8857,44.7869,44.861,6700.0
2014-02-20 12:20:00,54.5,54.52,54.5,54.51,3600.0,44.8692,44.8857,44.8692,44.8774,3600.0
2014-02-20 12:25:00,54.51,54.54,54.48,54.54,6800.0,44.8774,44.9021,44.8527,44.9021,6800.0
2014-02-20 12:30:00,54.55,54.55,54.52,54.52,5900.0,44.9104,44.9104,44.8857,44.8857,5900.0
2014-02-20 12:35:00,54.53,54.54,54.47,54.49,5500.0,44.8939,44.9021,44.8445,44.861,5500.0
2014-02-20 12:40:00,54.49,54.52,54.49,54.51,3200.0,44.861,44.8857,44.861,44.8774,3200.0
2014-02-20 12:45:00,54.51,54.52,54.48,54.48,3100.0,44.8774,44.8857,44.8527,44.8527,3100.0
2014-02-20 12:50:00,54.48,54.5,54.45,54.45,6300.0,44.8527,44.8692,44.828,44.828,6300.0
2014-02-20 12:55:00,54.45,54.48,54.43,54.46,4700.0,44.828,44.8527,44.8116,44.8363,4700.0
2014-02-20 13:00:00,54.47,54.5,54.46,54.49,6600.0,44.8445,44.8692,44.8363,44.861,6600.0
2014-02-20 13:05:00,54.49,54.49,54.42,54.43,10900.0,44.861,44.861,44.8033,44.8116,10900.0
2014-02-20 13:10:00,54.43,54.43,54.38,54.39,6100.0,44.8116,44.8116,44.7704,44.7786,6100.0
2014-02-20 13:15:00,54.38,54.38,54.33,54.33,4200.0,44.7704,44.7704,44.7292,44.7292,4200.0
2014-02-20 13:20:00,54.33,54.34,54.31,54.32,12100.0,44.7292,44.7375,44.7128,44.721,12100.0
2014-02-20 13:25:00,54.32,54.34,54.32,54.33,2900.0,44.721,44.7375,44.721,44.7292,2900.0
2014-02-20 13:30:00,54.34,54.38,54.33,54.34,9800.0,44.7375,44.7704,44.7292,44.7375,9800.0
2014-02-20 13:35:00,54.35,54.35,54.32,54.32,5100.0,44.7457,44.7457,44.721,44.721,5100.0
2014-02-20 13:40:00,54.32,54.33,54.26,54.27,7800.0,44.721,44.7292,44.6716,44.6798,7800.0
2014-02-20 13:45:00,54.26,54.27,54.25,54.25,2000.0,44.6716,44.6798,44.6634,44.6634,2000.0
2014-02-20 13:50:00,54.25,54.27,54.25,54.25,3900.0,44.6634,44.6798,44.6634,44.6634,3900.0
2014-02-20 13:55:00,54.25,54.27,54.23,54.25,6500.0,44.6634,44.6798,44.6469,44.6634,6500.0
2014-02-20 14:00:00,54.26,54.26,54.2,54.2,5600.0,44.6716,44.6716,44.6222,44.6222,5600.0
2014-02-20 14:05:00,54.2,54.22,54.2,54.21,4400.0,44.6222,44.6387,44.6222,44.6305,4400.0
2014-02-20 14:10:00,54.23,54.26,54.2,54.26,6600.0,44.6469,44.6716,44.6222,44.6716,6600.0
2014-02-20 14:15:00,54.27,54.3,54.26,54.27,3500.0,44.6798,44.7045,44.6716,44.6798,3500.0
2014-02-20 14:20:00,54.27,54.29,54.25,54.25,12000.0,44.6798,44.6963,44.6634,44.6634,12000.0
2014-02-20 14:25:00,54.25,54.26,54.2,54.22,5300.0,44.6634,44.6716,44.6222,44.6387,5300.0
2014-02-20 14:30:00,54.23,54.24,54.2,54.22,6600.0,44.6469,44.6552,44.6222,44.6387,6600.0
2014-02-20 14:35:00,54.22,54.26,54.22,54.25,4200.0,44.6387,44.6716,44.6387,44.6634,4200.0
2014-02-20 14:40:00,54.25,54.29,54.25,54.27,4300.0,44.6634,44.6963,44.6634,44.6798,4300.0
2014-02-20 14:45:00,54.28,54.35,54.28,54.34,5400.0,44.6881,44.7457,44.6881,44.7375,5400.0
2014-02-20 14:50:00,54.35,54.36,54.31,54.31,5400.0,44.7457,44.7539,44.7128,44.7128,5400.0
2014-02-20 14:55:00,54.31,54.38,54.31,54.38,5000.0,44.7128,44.7704,44.7128,44.7704,5000.0
2014-02-20 15:00:00,54.39,54.42,54.37,54.37,8800.0,44.7786,44.8033,44.7622,44.7622,8800.0
2014-02-20 15:05:00,54.37,54.39,54.37,54.39,7000.0,44.7622,44.7786,44.7622,44.7786,7000.0
2014-02-20 15:10:00,54.4,54.4,54.37,54.39,7700.0,44.7869,44.7869,44.7622,44.7786,7700.0
2014-02-20 15:15:00,54.38,54.38,54.35,54.35,4100.0,44.7704,44.7704,44.7457,44.7457,4100.0
2014-02-20 15:20:00,54.35,54.37,54.31,54.31,6800.0,44.7457,44.7622,44.7128,44.7128,6800.0
2014-02-20 15:25:00,54.3,54.32,54.27,54.29,12800.0,44.7045,44.721,44.6798,44.6963,12800.0
2014-02-20 15:30:00,54.3,54.34,54.3,54.32,7900.0,44.7045,44.7375,44.7045,44.721,7900.0
2014-02-20 15:35:00,54.32,54.34,54.3,54.32,9600.0,44.721,44.7375,44.7045,44.721,9600.0
2014-02-20 15:40:00,54.31,54.32,54.27,54.32,15600.0,44.7128,44.721,44.6798,44.721,15600.0
2014-02-20 15:45:00,54.32,54.42,54.32,54.42,17300.0,44.721,44.8033,44.721,44.8033,17300.0
2014-02-20 15:50:00,54.42,54.45,54.34,54.35,20600.0,44.8033,44.828,44.7375,44.7457,20600.0
2014-02-20 15:55:00,54.34,54.36,54.27,54.29,28100.0,44.7375,44.7539,44.6798,44.6963,28100.0
2014-02-21 09:30:00,54.51,54.51,54.37,54.43,100100.0,44.8774,44.8774,44.7622,44.8116,100100.0
2014-02-21 09:35:00,54.43,54.54,54.36,54.37,9300.0,44.8116,44.9021,44.7539,44.7622,9300.0
2014-02-21 09:40:00,54.42,54.52,54.4,54.45,3700.0,44.8033,44.8857,44.7869,44.828,3700.0
2014-02-21 09:45:00,54.5,54.58,54.48,54.55,3600.0,44.8692,44.9351,44.8527,44.9104,3600.0
2014-02-21 09:50:00,54.62,54.64,54.58,54.62,2700.0,44.968,44.9845,44.9351,44.968,2700.0
2014-02-21 09:55:00,54.61,54.63,54.54,54.6,4000.0,44.9598,44.9762,44.9021,44.9515,4000.0
2014-02-21 10:00:00,54.58,54.6,54.52,54.56,4300.0,44.9351,44.9515,44.8857,44.9186,4300.0
2014-02-21 10:05:00,54.56,54.58,54.54,54.55,3600.0,44.9186,44.9351,44.9021,44.9104,3600.0
2014-02-21 10:10:00,54.55,54.61,54.54,54.56,2900.0,44.9104,44.9598,44.9021,44.9186,2900.0
2014-02-21 10:15:00,54.58,54.6,54.56,54.57,2900.0,44.9351,44.9515,44.9186,44.9268,2900.0
2014-02-21 10:20:00,54.56,54.56,54.42,54.45,6700.0,44.9186,44.9186,44.8033,44.828,6700.0
2014-02-21 10:25:00,54.47,54.49,54.41,54.49,6700.0,44.8445,44.861,44.7951,44.861,6700.0
2014-02-21 10:30:00,54.49,54.53,54.49,54.5,5500.0,44.861,44.8939,44.861,44.8692,5500.0
2014-02-21 10:35:00,54.49,54.54,54.48,54.52,23500.0,44.861,44.9021,44.8527,44.8857,23500.0
2014-02-21 10:40:00,54.52,54.6,54.52,54.57,6100.0,44.8857,44.9515,44.8857,44.9268,6100.0
2014-02-21 10:45:00,54.56,54.66,54.55,54.64,11100.0,44.9186,45.0009,44.9104,44.9845,11100.0
2014-02-21 10:50:00,54.66,54.66,54.61,54.62,3700.0,45.0009,45.0009,44.9598,44.968,3700.0
2014-02-21 10:55:00,54.65,54.68,54.6,54.6,3900.0,44.9927,45.0174,44.9515,44.9515,3900.0
2014-02-21 11:00:00,54.62,54.7,54.62,54.69,3900.0,44.968,45.0339,44.968,45.0256,3900.0
2014-02-21 11:05:00,54.69,54.7,54.66,54.67,8700.0,45.0256,45.0339,45.0009,45.0092,8700.0
2014-02-21 11:10:00,54.68,54.71,54.62,54.65,9800.0,45.0174,45.0421,44.968,44.9927,9800.0
2014-02-21 11:15:00,54.64,54.68,54.64,54.64,3300.0,44.9845,45.0174,44.9845,44.9845,3300.0
2014-02-21 11:20:00,54.65,54.68,54.64,54.66,4300.0,44.9927,45.0174,44.9845,45.0009,4300.0
2014-02-21 11:25:00,54.67,54.67,54.61,54.62,9700.0,45.0092,45.0092,44.9598,44.968,9700.0
2014-02-21 11:30:00,54.62,54.63,54.59,54.61,6100.0,44.968,44.9762,44.9433,44.9598,6100.0
2014-02-21 11:35:00,54.6,54.62,54.52,54.56,4700.0,44.9515,44.968,44.8857,44.9186,4700.0
2014-02-21 11:40:00,54.55,54.59,54.54,54.59,2600.0,44.9104,44.9433,44.9021,44.9433,2600.0
2014-02-21 11:45:00,54.6,54.6,54.49,54.49,1900.0,44.9515,44.9515,44.861,44.861,1900.0
2014-02-21 11:50:00,54.5,54.57,54.5,54.53,6200.0,44.8692,44.9268,44.8692,44.8939,6200.0
2014-02-21 11:55:00,54.54,54.54,54.46,54.47,2800.0,44.9021,44.9021,44.8363,44.8445,2800.0
2014-02-21 12:00:00,54.47,54.53,54.47,54.5,7300.0,44.8445,44.8939,44.8445,44.8692,7300.0
2014-02-21 12:05:00,54.51,54.54,54.5,54.51,4200.0,44.8774,44.9021,44.8692,44.8774,4200.0
2014-02-21 12:10:00,54.51,54.54,54.5,54.53,4000.0,44.8774,44.9021,44.8692,44.8939,4000.0
2014-02-21 12:15:00,54.51,54.53,54.5,54.52,3600.0,44.8774,44.8939,44.8692,44.8857,3600.0
2014-02-21 12:20:00,54.5,54.52,54.49,54.5,5700.0,44.8692,44.8857,44.861,44.8692,5700.0
2014-02-21 12:25:00,54.52,54.53,54.51,54.51,3000.0,44.8857,44.8939,44.8774,44.8774,3000.0
2014-02-21 12:30:00,54.51,54.53,54.46,54.47,5600.0,44.8774,44.8939,44.8363,44.8445,5600.0
2014-02-21 12:35:00,54.47,54.5,54.45,54.49,3700.0,44.8445,44.8692,44.828,44.861,3700.0
2014-02-21 12:40:00,54.49,54.5,54.47,54.48,5300.0,44.861,44.8692,44.8445,44.8527,5300.0
2014-02-21 12:45:00,54.48,54.5,54.44,54.48,17600.0,44.8527,44.8692,44.8198,44.8527,17600.0
2014-02-21 12:50:00,54.48,54.59,54.48,54.57,14400.0,44.8527,44.9433,44.8527,44.9268,14400.0
2014-02-21 12:55:00,54.56,54.65,54.56,54.63,28400.0,44.9186,44.9927,44.9186,44.9762,28400.0
2014-02-21 13:00:00,54.64,54.64,54.59,54.59,13300.0,44.9845,44.9845,44.9433,44.9433,13300.0
2014-02-21 13:05:00,54.57,54.61,54.55,54.59,5900.0,44.9268,44.9598,44.9104,44.9433,5900.0
2014-02-21 13:10:00,54.61,54.61,54.55,54.56,3700.0,44.9598,44.9598,44.9104,44.9186,3700.0
2014-02-21 13:15:00,54.55,54.55,54.5,54.5,2000.0,44.9104,44.9104,44.8692,44.8692,2000.0
2014-02-21 13:20:00,54.49,54.5,54.45,54.46,8600.0,44.861,44.8692,44.828,44.8363,8600.0
2014-02-21 13:25:00,54.45,54.54,54.44,54.44,12900.0,44.828,44.9021,44.8198,44.8198,12900.0
2014-02-21 13:30:00,54.45,54.46,54.44,54.45,2600.0,44.828,44.8363,44.8198,44.828,2600.0
2014-02-21 13:35:00,54.45,54.45,54.38,54.41,5800.0,44.828,44.828,44.7704,44.7951,5800.0
2014-02-21 13:40:00,54.41,54.42,54.39,54.41,1700.0,44.7951,44.8033,44.7786,44.7951,1700.0
2014-02-21 13:45:00,54.42,54.45,54.41,54.44,3200.0,44.8033,44.828,44.7951,44.8198,3200.0
2014-02-21 13:50:00,54.43,54.46,54.43,54.46,800.0,44.8116,44.8363,44.8116,44.8363,800.0
2014-02-21 13:55:00,54.46,54.49,54.43,54.48,7800.0,44.8363,44.861,44.8116,44.8527,7800.0
2014-02-21 14:00:00,54.49,54.49,54.48,54.48,1100.0,44.861,44.861,44.8527,44.8527,1100.0
2014-02-21 14:05:00,54.48,54.5,54.47,54.48,6500.0,44.8527,44.8692,44.8445,44.8527,6500.0
2014-02-21 14:10:00,54.47,54.47,54.4,54.4,7600.0,44.8445,44.8445,44.7869,44.7869,7600.0
2014-02-21 14:15:00,54.42,54.47,54.4,54.43,5500.0,44.8033,44.8445,44.7869,44.8116,5500.0
2014-02-21 14:20:00,54.44,54.45,54.4,54.42,2800.0,44.8198,44.828,44.7869,44.8033,2800.0
2014-02-21 14:25:00,54.44,54.46,54.43,54.43,2700.0,44.8198,44.8363,44.8116,44.8116,2700.0
2014-02-21 14:30:00,54.42,54.43,54.37,54.4,7100.0,44.8033,44.8116,44.7622,44.7869,7100.0
2014-02-21 14:35:00,54.39,54.39,54.36,54.36,2400.0,44.7786,44.7786,44.7539,44.7539,2400.0
2014-02-21 14:40:00,54.37,54.41,54.36,54.41,3400.0,44.7622,44.7951,44.7539,44.7951,3400.0
2014-02-21 14:45:00,54.42,54.42,54.36,54.37,3200.0,44.8033,44.8033,44.7539,44.7622,3200.0
2014-02-21 14:50:00,54.37,54.41,54.37,54.37,3200.0,44.7622,44.7951,44.7622,44.7622,3200.0
2014-02-21 14:55:00,54.39,54.42,54.39,54.39,2100.0,44.7786,44.8033,44.7786,44.7786,2100.0
2014-02-21 15:00:00,54.38,54.46,54.38,54.46,10200.0,44.7704,44.8363,44.7704,44.8363,10200.0
2014-02-21 15:05:00,54.46,54.54,54.46,54.54,13200.0,44.8363,44.9021,44.8363,44.9021,13200.0
2014-02-21 15:10:00,54.53,54.54,54.49,54.52,7600.0,44.8939,44.9021,44.861,44.8857,7600.0
2014-02-21 15:15:00,54.52,54.55,54.5,54.55,4400.0,44.8857,44.9104,44.8692,44.9104,4400.0
2014-02-21 15:20:00,54.57,54.57,54.5,54.54,10100.0,44.9268,44.9268,44.8692,44.9021,10100.0
2014-02-21 15:25:00,54.54,54.57,54.54,54.55,5500.0,44.9021,44.9268,44.9021,44.9104,5500.0
2014-02-21 15:30:00,54.55,54.58,54.53,54.54,8900.0,44.9104,44.9351,44.8939,44.9021,8900.0
2014-02-21 15:35:00,54.55,54.55,54.45,54.45,11400.0,44.9104,44.9104,44.828,44.828,11400.0
2014-02-21 15:40:00,54.46,54.51,54.46,54.5,13800.0,44.8363,44.8774,44.8363,44.8692,13800.0
2014-02-21 15:45:00,54.49,54.51,54.42,54.42,30700.0,44.861,44.8774,44.8033,44.8033,30700.0
2014-02-21 15:50:00,54.43,54.44,54.39,54.39,26800.0,44.8116,44.8198,44.7786,44.7786,26800.0
2014-02-21 15:55:00,54.4,54.4,54.34,54.35,44600.0,44.7869,44.7869,44.7375,44.7457,44600.0
2014-02-24 09:30:00,54.33,54.63,54.33,54.63,10700.0,44.7292,44.9762,44.7292,44.9762,10700.0
2014-02-24 09:35:00,54.66,54.68,54.58,54.67,5300.0,45.0009,45.0174,44.9351,45.0092,5300.0
2014-02-24 09:40:00,54.67,54.71,54.6,54.67,15300.0,45.0092,45.0421,44.9515,45.0092,15300.0
2014-02-24 09:45:00,54.66,54.75,54.66,54.75,19200.0,45.0009,45.075,45.0009,45.075,19200.0
2014-02-24 09:50:00,54.76,54.95,54.75,54.91,8700.0,45.0833,45.2397,45.075,45.2068,8700.0
2014-02-24 09:55:00,54.91,54.98,54.9,54.94,2600.0,45.2068,45.2644,45.1985,45.2315,2600.0
2014-02-24 10:00:00,54.97,54.98,54.83,54.83,4100.0,45.2562,45.2644,45.1409,45.1409,4100.0
2014-02-24 10:05:00,54.86,54.91,54.84,54.85,6600.0,45.1656,45.2068,45.1491,45.1574,6600.0
2014-02-24 10:10:00,54.84,54.85,54.8,54.83,3700.0,45.1491,45.1574,45.1162,45.1409,3700.0
2014-02-24 10:15:00,54.86,54.87,54.83,54.85,7000.0,45.1656,45.1738,45.1409,45.1574,7000.0
2014-02-24 10:20:00,54.85,54.86,54.83,54.86,8500.0,45.1574,45.1656,45.1409,45.1656,8500.0
2014-02-24 10:25:00,54.87,54.93,54.85,54.92,8700.0,45.1738,45.2232,45.1574,45.215,8700.0
2014-02-24 10:30:00,54.95,54.98,54.93,54.96,5800.0,45.2397,45.2644,45.2232,45.2479,5800.0
2014-02-24 10:35:00,54.96,55.04,54.96,55.0,19800.0,45.2479,45.3138,45.2479,45.2808,19800.0
2014-02-24 10:40:00,55.0,55.0,54.9,54.91,6100.0,45.2808,45.2808,45.1985,45.2068,6100.0
2014-02-24 10:45:00,54.92,54.94,54.86,54.87,18100.0,45.215,45.2315,45.1656,45.1738,18100.0
2014-02-24 10:50:00,54.88,54.9,54.84,54.84,9600.0,45.1821,45.1985,45.1491,45.1491,9600.0
2014-02-24 10:55:00,54.84,54.88,54.84,54.87,7300.0,45.1491,45.1821,45.1491,45.1738,7300.0
2014-02-24 11:00:00,54.86,54.88,54.82,54.86,6900.0,45.1656,45.1821,45.1327,45.1656,6900.0
2014-02-24 11:05:00,54.84,54.88,54.84,54.85,5800.0,45.1491,45.1821,45.1491,45.1574,5800.0
2014-02-24 11:10:00,54.86,54.93,54.86,54.89,11100.0,45.1656,45.2232,45.1656,45.1903,11100.0
2014-02-24 11:15:00,54.9,54.9,54.85,54.88,6900.0,45.1985,45.1985,45.1574,45.1821,6900.0
2014-02-24 11:20:00,54.88,54.93,54.87,54.89,27200.0,45.1821,45.2232,45.1738,45.1903,27200.0
2014-02-24 11:25:00,54.88,54.98,54.88,54.97,10000.0,45.1821,45.2644,45.1821,45.2562,10000.0
2014-02-24 11:30:00,54.97,54.97,54.93,54.95,4900.0,45.2562,45.2562,45.2232,45.2397,4900.0
2014-02-24 11:35:00,54.94,55.0,54.93,54.98,6600.0,45.2315,45.2808,45.2232,45.2644,6600.0
2014-02-24 11:40:00,54.99,55.08,54.99,55.07,2400.0,45.2726,45.3467,45.2726,45.3385,2400.0
2014-02-24 11:45:00,55.08,55.11,55.05,55.06,10400.0,45.3467,45.3714,45.322,45.3302,10400.0
2014-02-24 11:50:00,55.06,55.06,55.02,55.03,5400.0,45.3302,45.3302,45.2973,45.3055,5400.0
2014-02-24 11:55:00,55.04,55.04,55.02,55.03,900.0,45.3138,45.3138,45.2973,45.3055,900.0
2014-02-24 12:00:00,55.01,55.06,55.0,55.02,11400.0,45.2891,45.3302,45.2808,45.2973,11400.0
2014-02-24 12:05:00,55.02,55.03,55.0,55.01,5600.0,45.2973,45.3055,45.2808,45.2891,5600.0
2014-02-24 12:10:00,55.01,55.03,55.0,55.0,4600.0,45.2891,45.3055,45.2808,45.2808,4600.0
2014-02-24 12:15:00,55.02,55.07,55.01,55.05,9100.0,45.2973,45.3385,45.2891,45.322,9100.0
2014-02-24 12:20:00,55.05,55.07,55.04,55.05,6800.0,45.322,45.3385,45.3138,45.322,6800.0
2014-02-24 12:25:00,55.06,55.14,55.04,55.14,66400.0,45.3302,45.3961,45.3138,45.3961,66400.0
2014-02-24 12:30:00,55.14,55.15,55.11,55.11,5500.0,45.3961,45.4043,45.3714,45.3714,5500.0
2014-02-24 12:35:00,55.11,55.17,55.11,55.12,3800.0,45.3714,45.4208,45.3714,45.3796,3800.0
2014-02-24 12:40:00,55.14,55.14,55.09,55.1,8400.0,45.3961,45.3961,45.3549,45.3632,8400.0
2014-02-24 12:45:00,55.1,55.14,55.1,55.12,3500.0,45.3632,45.3961,45.3632,45.3796,3500.0
2014-02-24 12:50:00,55.11,55.14,55.09,55.13,5000.0,45.3714,45.3961,45.3549,45.3879,5000.0
2014-02-24 12:55:00,55.13,55.17,55.13,55.14,7900.0,45.3879,45.4208,45.3879,45.3961,7900.0
2014-02-24 13:00:00,55.14,55.15,55.13,55.13,6800.0,45.3961,45.4043,45.3879,45.3879,6800.0
2014-02-24 13:05:00,55.13,55.14,55.1,55.1,8700.0,45.3879,45.3961,45.3632,45.3632,8700.0
2014-02-24 13:10:00,55.09,55.09,55.07,55.08,900.0,45.3549,45.3549,45.3385,45.3467,900.0
2014-02-24 13:15:00,55.08,55.08,55.07,55.07,1200.0,45.3467,45.3467,45.3385,45.3385,1200.0
2014-02-24 13:20:00,55.08,55.1,55.08,55.1,7100.0,45.3467,45.3632,45.3467,45.3632,7100.0
2014-02-24 13:25:00,55.11,55.14,55.1,55.1,6300.0,45.3714,45.3961,45.3632,45.3632,6300.0
2014-02-24 13:30:00,55.1,55.14,55.07,55.12,5900.0,45.3632,45.3961,45.3385,45.3796,5900.0
2014-02-24 13:35:00,55.11,55.11,55.05,55.05,4700.0,45.3714,45.3714,45.322,45.322,4700.0
2014-02-24 13:40:00,55.06,55.07,55.05,55.05,5700.0,45.3302,45.3385,45.322,45.322,5700.0
2014-02-24 13:45:00,55.05,55.06,55.04,55.06,6100.0,45.322,45.3302,45.3138,45.3302,6100.0
2014-02-24 13:50:00,55.05,55.09,55.05,55.09,7100.0,45.322,45.3549,45.322,45.3549,7100.0
2014-02-24 13:55:00,55.08,55.12,55.08,55.12,5700.0,45.3467,45.3796,45.3467,45.3796,5700.0
2014-02-24 14:00:00,55.11,55.22,55.11,55.22,9900.0,45.3714,45.462,45.3714,45.462,9900.0
2014-02-24 14:05:00,55.22,55.22,55.19,55.2,8200.0,45.462,45.462,45.4373,45.4455,8200.0
2014-02-24 14:10:00,55.19,55.2,55.18,55.18,6900.0,45.4373,45.4455,45.429,45.429,6900.0
2014-02-24 14:15:00,55.18,55.24,55.18,55.24,3100.0,45.429,45.4784,45.429,45.4784,3100.0
2014-02-24 14:20:00,55.25,55.3,55.24,55.29,10500.0,45.4867,45.5278,45.4784,45.5196,10500.0
2014-02-24 14:25:00,55.29,55.29,55.27,55.29,5500.0,45.5196,45.5196,45.5031,45.5196,5500.0
2014-02-24 14:30:00,55.3,55.32,55.26,55.27,6200.0,45.5278,45.5443,45.4949,45.5031,6200.0
2014-02-24 14:35:00,55.26,55.27,55.24,55.26,9400.0,45.4949,45.5031,45.4784,45.4949,9400.0
2014-02-24 14:40:00,55.26,55.27,55.19,55.19,9300.0,45.4949,45.5031,45.4373,45.4373,9300.0
2014-02-24 14:45:00,55.2,55.22,55.18,55.19,6300.0,45.4455,45.462,45.429,45.4373,6300.0
2014-02-24 14:50:00,55.19,55.22,55.18,55.19,10600.0,45.4373,45.462,45.429,45.4373,10600.0
2014-02-24 14:55:00,55.19,55.2,55.1,55.1,7600.0,45.4373,45.4455,45.3632,45.3632,7600.0
2014-02-24 15:00:00,55.09,55.09,55.01,55.06,14000.0,45.3549,45.3549,45.2891,45.3302,14000.0
2014-02-24 15:05:00,55.06,55.07,55.03,55.03,8500.0,45.3302,45.3385,45.3055,45.3055,8500.0
2014-02-24 15:10:00,55.04,55.05,55.02,55.02,9400.0,45.3138,45.322,45.2973,45.2973,9400.0
2014-02-24 15:15:00,55.01,55.06,54.98,55.04,6900.0,45.2891,45.3302,45.2644,45.3138,6900.0
2014-02-24 15:20:00,55.04,55.05,55.02,55.04,12500.0,45.3138,45.322,45.2973,45.3138,12500.0
2014-02-24 15:25:00,55.05,55.05,54.91,54.91,17800.0,45.322,45.322,45.2068,45.2068,17800.0
2014-02-24 15:30:00,54.92,55.02,54.91,55.02,12100.0,45.215,45.2973,45.2068,45.2973,12100.0
2014-02-24 15:35:00,55.02,55.08,55.02,55.08,11900.0,45.2973,45.3467,45.2973,45.3467,11900.0
2014-02-24 15:40:00,55.08,55.08,55.01,55.02,22900.0,45.3467,45.3467,45.2891,45.2973,22900.0
2014-02-24 15:45:00,55.03,55.06,54.99,55.03,16200.0,45.3055,45.3302,45.2726,45.3055,16200.0
2014-02-24 15:50:00,55.03,55.03,54.98,55.03,26500.0,45.3055,45.3055,45.2644,45.3055,26500.0
2014-02-24 15:55:00,55.03,55.03,54.87,54.88,69100.0,45.3055,45.3055,45.1738,45.1821,69100.0
2014-02-25 09:30:00,54.84,54.9,54.68,54.76,8800.0,45.1491,45.1985,45.0174,45.0833,8800.0
2014-02-25 09:35:00,54.76,54.76,54.62,54.71,4500.0,45.0833,45.0833,44.968,45.0421,4500.0
2014-02-25 09:40:00,54.66,54.69,54.64,54.67,3800.0,45.0009,45.0256,44.9845,45.0092,3800.0
2014-02-25 09:45:00,54.68,54.83,54.68,54.76,20000.0,45.0174,45.1409,45.0174,45.0833,20000.0
2014-02-25 09:50:00,54.76,54.76,54.69,54.73,10200.0,45.0833,45.0833,45.0256,45.0586,10200.0
2014-02-25 09:55:00,54.73,54.74,54.68,54.74,5000.0,45.0586,45.0668,45.0174,45.0668,5000.0
2014-02-25 10:00:00,54.73,54.79,54.64,54.66,7400.0,45.0586,45.108,44.9845,45.0009,7400.0
2014-02-25 10:05:00,54.7,54.83,54.7,54.83,17800.0,45.0339,45.1409,45.0339,45.1409,17800.0
2014-02-25 10:10:00,54.87,54.89,54.83,54.84,9000.0,45.1738,45.1903,45.1409,45.1491,9000.0
2014-02-25 10:15:00,54.86,54.92,54.83,54.91,5500.0,45.1656,45.215,45.1409,45.2068,5500.0
2014-02-25 10:20:00,54.9,54.97,54.9,54.93,7700.0,45.1985,45.2562,45.1985,45.2232,7700.0
2014-02-25 10:25:00,54.94,54.97,54.82,54.87,7800.0,45.2315,45.2562,45.1327,45.1738,7800.0
2014-02-25 10:30:00,54.86,54.9,54.85,54.87,7100.0,45.1656,45.1985,45.1574,45.1738,7100.0
2014-02-25 10:35:00,54.87,55.0,54.86,54.99,3800.0,45.1738,45.2808,45.1656,45.2726,3800.0
2014-02-25 10:40:00,54.99,55.0,54.94,54.98,5100.0,45.2726,45.2808,45.2315,45.2644,5100.0
2014-02-25 10:45:00,55.02,55.04,54.96,54.97,12600.0,45.2973,45.3138,45.2479,45.2562,12600.0
2014-02-25 10:50:00,54.98,55.05,54.98,55.03,8700.0,45.2644,45.322,45.2644,45.3055,8700.0
2014-02-25 10:55:00,55.04,55.09,55.03,55.03,6200.0,45.3138,45.3549,45.3055,45.3055,6200.0
2014-02-25 11:00:00,55.02,55.03,54.98,55.03,4300.0,45.2973,45.3055,45.2644,45.3055,4300.0
2014-02-25 11:05:00,55.02,55.02,54.96,54.98,11000.0,45.2973,45.2973,45.2479,45.2644,11000.0
2014-02-25 11:10:00,54.97,55.06,54.96,55.06,15200.0,45.2562,45.3302,45.2479,45.3302,15200.0
2014-02-25 11:15:00,55.06,55.12,55.06,55.1,5800.0,45.3302,45.3796,45.3302,45.3632,5800.0
2014-02-25 11:20:00,55.11,55.13,55.04,55.04,2600.0,45.3714,45.3879,45.3138,45.3138,2600.0
2014-02-25 11:25:00,55.04,55.15,55.01,55.15,17000.0,45.3138,45.4043,45.2891,45.4043,17000.0
2014-02-25 11:30:00,55.15,55.15,55.03,55.1,9300.0,45.4043,45.4043,45.3055,45.3632,9300.0
2014-02-25 11:35:00,55.1,55.11,55.04,55.05,11900.0,45.3632,45.3714,45.3138,45.322,11900.0
2014-02-25 11:40:00,55.03,55.09,55.02,55.03,9100.0,45.3055,45.3549,45.2973,45.3055,9100.0
2014-02-25 11:45:00,55.02,55.05,54.98,55.04,2300.0,45.2973,45.322,45.2644,45.3138,2300.0
2014-02-25 11:50:00,55.05,55.05,54.91,54.91,5300.0,45.322,45.322,45.2068,45.2068,5300.0
2014-02-25 11:55:00,54.9,54.94,54.84,54.85,6500.0,45.1985,45.2315,45.1491,45.1574,6500.0
2014-02-25 12:00:00,54.86,54.92,54.86,54.91,32300.0,45.1656,45.215,45.1656,45.2068,32300.0
2014-02-25 12:05:00,54.93,54.93,54.85,54.9,2600.0,45.2232,45.2232,45.1574,45.1985,2600.0
2014-02-25 12:10:00,54.91,54.91,54.87,54.87,3000.0,45.2068,45.2068,45.1738,45.1738,3000.0
2014-02-25 12:15:00,54.89,54.89,54.85,54.86,3600.0,45.1903,45.1903,45.1574,45.1656,3600.0
2014-02-25 12:20:00,54.86,54.86,54.79,54.84,3000.0,45.1656,45.1656,45.108,45.1491,3000.0
2014-02-25 12:25:00,54.85,54.86,54.82,54.85,2000.0,45.1574,45.1656,45.1327,45.1574,2000.0
2014-02-25 12:30:00,54.85,54.9,54.83,54.89,2900.0,45.1574,45.1985,45.1409,45.1903,2900.0
2014-02-25 12:35:00,54.89,55.01,54.87,55.01,5900.0,45.1903,45.2891,45.1738,45.2891,5900.0
2014-02-25 12:40:00,55.01,55.01,54.93,54.94,7400.0,45.2891,45.2891,45.2232,45.2315,7400.0
2014-02-25 12:45:00,54.95,55.05,54.95,55.04,6900.0,45.2397,45.322,45.2397,45.3138,6900.0
2014-02-25 12:50:00,55.06,55.08,55.05,55.07,4100.0,45.3302,45.3467,45.322,45.3385,4100.0
2014-02-25 12:55:00,55.07,55.11,55.06,55.09,14500.0,45.3385,45.3714,45.3302,45.3549,14500.0
2014-02-25 13:00:00,55.1,55.11,55.07,55.09,8900.0,45.3632,45.3714,45.3385,45.3549,8900.0
2014-02-25 13:05:00,55.09,55.11,55.05,55.11,4100.0,45.3549,45.3714,45.322,45.3714,4100.0
2014-02-25 13:10:00,55.11,55.13,55.11,55.12,5400.0,45.3714,45.3879,45.3714,45.3796,5400.0
2014-02-25 13:15:00,55.11,55.15,55.11,55.14,7100.0,45.3714,45.4043,45.3714,45.3961,7100.0
2014-02-25 13:20:00,55.16,55.17,55.14,55.15,3900.0,45.4126,45.4208,45.3961,45.4043,3900.0
2014-02-25 13:25:00,55.15,55.17,55.14,55.16,5700.0,45.4043,45.4208,45.3961,45.4126,5700.0
2014-02-25 13:30:00,55.16,55.16,55.1,55.13,3100.0,45.4126,45.4126,45.3632,45.3879,3100.0
2014-02-25 13:35:00,55.11,55.11,55.06,55.06,3000.0,45.3714,45.3714,45.3302,45.3302,3000.0
2014-02-25 13:40:00,55.06,55.07,55.03,55.05,3100.0,45.3302,45.3385,45.3055,45.322,3100.0
2014-02-25 13:45:00,55.05,55.06,55.03,55.03,4000.0,45.322,45.3302,45.3055,45.3055,4000.0
2014-02-25 13:50:00,55.03,55.07,55.03,55.06,4200.0,45.3055,45.3385,45.3055,45.3302,4200.0
2014-02-25 13:55:00,55.06,55.08,55.06,55.06,3700.0,45.3302,45.3467,45.3302,45.3302,3700.0
2014-02-25 14:00:00,55.05,55.09,54.97,54.97,7700.0,45.322,45.3549,45.2562,45.2562,7700.0
2014-02-25 14:05:00,54.94,54.98,54.92,54.98,3700.0,45.2315,45.2644,45.215,45.2644,3700.0
2014-02-25 14:10:00,54.96,55.01,54.92,55.01,5600.0,45.2479,45.2891,45.215,45.2891,5600.0
2014-02-25 14:15:00,55.01,55.01,54.94,55.0,9000.0,45.2891,45.2891,45.2315,45.2808,9000.0
2014-02-25 14:20:00,55.0,55.03,54.98,54.98,6700.0,45.2808,45.3055,45.2644,45.2644,6700.0
2014-02-25 14:25:00,54.97,55.06,54.97,55.05,6200.0,45.2562,45.3302,45.2562,45.322,6200.0
2014-02-25 14:30:00,55.05,55.08,55.04,55.08,8700.0,45.322,45.3467,45.3138,45.3467,8700.0
2014-02-25 14:35:00,55.06,55.08,55.04,55.04,8500.0,45.3302,45.3467,45.3138,45.3138,8500.0
2014-02-25 14:40:00,55.05,55.09,55.02,55.04,8800.0,45.322,45.3549,45.2973,45.3138,8800.0
2014-02-25 14:45:00,55.04,55.05,55.02,55.05,5900.0,45.3138,45.322,45.2973,45.322,5900.0
2014-02-25 14:50:00,55.04,55.04,55.01,55.02,5100.0,45.3138,45.3138,45.2891,45.2973,5100.0
2014-02-25 14:55:00,55.01,55.06,55.01,55.05,5200.0,45.2891,45.3302,45.2891,45.322,5200.0
2014-02-25 15:00:00,55.04,55.05,55.02,55.02,6300.0,45.3138,45.322,45.2973,45.2973,6300.0
2014-02-25 15:05:00,55.02,55.07,55.01,55.04,6900.0,45.2973,45.3385,45.2891,45.3138,6900.0
2014-02-25 15:10:00,55.05,55.05,54.97,54.98,9100.0,45.322,45.322,45.2562,45.2644,9100.0
2014-02-25 15:15:00,54.98,55.01,54.95,54.95,8000.0,45.2644,45.2891,45.2397,45.2397,8000.0
2014-02-25 15:20:00,54.97,54.97,54.95,54.96,6600.0,45.2562,45.2562,45.2397,45.2479,6600.0
2014-02-25 15:25:00,54.96,54.97,54.89,54.9,10900.0,45.2479,45.2562,45.1903,45.1985,10900.0
2014-02-25 15:30:00,54.89,54.95,54.89,54.94,14300.0,45.1903,45.2397,45.1903,45.2315,14300.0
2014-02-25 15:35:00,54.94,54.99,54.94,54.99,7900.0,45.2315,45.2726,45.2315,45.2726,7900.0
2014-02-25 15:40:00,55.0,55.01,54.97,54.97,16200.0,45.2808,45.2891,45.2562,45.2562,16200.0
2014-02-25 15:45:00,54.95,54.96,54.85,54.91,36600.0,45.2397,45.2479,45.1574,45.2068,36600.0
2014-02-25 15:50:00,54.92,54.94,54.88,54.89,22300.0,45.215,45.2315,45.1821,45.1903,22300.0
2014-02-25 15:55:00,54.9,55.0,54.9,54.96,61200.0,45.1985,45.2808,45.1985,45.2479,61200.0
2014-02-26 09:30:00,55.08,55.21,55.08,55.18,7200.0,45.3467,45.4537,45.3467,45.429,7200.0
2014-02-26 09:35:00,55.15,55.23,55.12,55.15,8600.0,45.4043,45.4702,45.3796,45.4043,8600.0
2014-02-26 09:40:00,55.16,55.2,55.05,55.06,7600.0,45.4126,45.4455,45.322,45.3302,7600.0
2014-02-26 09:45:00,54.98,55.04,54.95,54.99,3600.0,45.2644,45.3138,45.2397,45.2726,3600.0
2014-02-26 09:50:00,54.98,54.99,54.86,54.93,6200.0,45.2644,45.2726,45.1656,45.2232,6200.0
2014-02-26 09:55:00,54.97,54.98,54.95,54.96,3900.0,45.2562,45.2644,45.2397,45.2479,3900.0
2014-02-26 10:00:00,54.96,55.05,54.95,54.98,10700.0,45.2479,45.322,45.2397,45.2644,10700.0
2014-02-26 10:05:00,54.99,55.07,54.95,54.95,5900.0,45.2726,45.3385,45.2397,45.2397,5900.0
2014-02-26 10:10:00,55.0,55.06,54.98,55.01,6900.0,45.2808,45.3302,45.2644,45.2891,6900.0
2014-02-26 10:15:00,55.03,55.05,54.99,55.05,3000.0,45.3055,45.322,45.2726,45.322,3000.0
2014-02-26 10:20:00,55.05,55.11,55.02,55.1,4100.0,45.322,45.3714,45.2973,45.3632,4100.0
2014-02-26 10:25:00,55.13,55.15,55.1,55.15,6500.0,45.3879,45.4043,45.3632,45.4043,6500.0
2014-02-26 10:30:00,55.16,55.18,55.11,55.14,4000.0,45.4126,45.429,45.3714,45.3961,4000.0
2014-02-26 10:35:00,55.15,55.25,55.15,55.23,8700.0,45.4043,45.4867,45.4043,45.4702,8700.0
2014-02-26 10:40:00,55.25,55.29,55.25,55.26,5400.0,45.4867,45.5196,45.4867,45.4949,5400.0
2014-02-26 10:45:00,55.25,55.3,55.21,55.26,17600.0,45.4867,45.5278,45.4537,45.4949,17600.0
2014-02-26 10:50:00,55.24,55.29,55.24,55.29,6800.0,45.4784,45.5196,45.4784,45.5196,6800.0
2014-02-26 10:55:00,55.27,55.29,55.21,55.21,5200.0,45.5031,45.5196,45.4537,45.4537,5200.0
2014-02-26 11:00:00,55.24,55.26,55.23,55.23,4900.0,45.4784,45.4949,45.4702,45.4702,4900.0
2014-02-26 11:05:00,55.22,55.22,55.17,55.2,4200.0,45.462,45.462,45.4208,45.4455,4200.0
2014-02-26 11:10:00,55.19,55.23,55.18,55.21,7400.0,45.4373,45.4702,45.429,45.4537,7400.0
2014-02-26 11:15:00,55.2,55.27,55.2,55.25,13800.0,45.4455,45.5031,45.4455,45.4867,13800.0
2014-02-26 11:20:00,55.27,55.27,55.22,55.22,5600.0,45.5031,45.5031,45.462,45.462,5600.0
2014-02-26 11:25:00,55.24,55.26,55.22,55.26,4200.0,45.4784,45.4949,45.462,45.4949,4200.0
2014-02-26 11:30:00,55.28,55.29,55.2,55.21,6700.0,45.5114,45.5196,45.4455,45.4537,6700.0
2014-02-26 11:35:00,55.19,55.27,55.18,55.26,3300.0,45.4373,45.5031,45.429,45.4949,3300.0
2014-02-26 11:40:00,55.26,55.29,55.26,55.28,5600.0,45.4949,45.5196,45.4949,45.5114,5600.0
2014-02-26 11:45:00,55.27,55.28,55.22,55.22,5800.0,45.5031,45.5114,45.462,45.462,5800.0
2014-02-26 11:50:00,55.22,55.27,55.22,55.26,3800.0,45.462,45.5031,45.462,45.4949,3800.0
2014-02-26 11:55:00,55.27,55.34,55.27,55.33,6300.0,45.5031,45.5608,45.5031,45.5525,6300.0
2014-02-26 12:00:00,55.34,55.34,55.31,55.32,5100.0,45.5608,45.5608,45.5361,45.5443,5100.0
2014-02-26 12:05:00,55.32,55.32,55.29,55.31,4800.0,45.5443,45.5443,45.5196,45.5361,4800.0
2014-02-26 12:10:00,55.3,55.36,55.3,55.35,5300.0,45.5278,45.5772,45.5278,45.569,5300.0
2014-02-26 12:15:00,55.36,55.4,55.35,55.35,7800.0,45.5772,45.6102,45.569,45.569,7800.0
2014-02-26 12:20:00,55.35,55.36,55.3,55.3,4500.0,45.569,45.5772,45.5278,45.5278,4500.0
2014-02-26 12:25:00,55.3,55.33,55.3,55.32,3100.0,45.5278,45.5525,45.5278,45.5443,3100.0
2014-02-26 12:30:00,55.34,55.37,55.34,55.37,3800.0,45.5608,45.5855,45.5608,45.5855,3800.0
2014-02-26 12:35:00,55.36,55.42,55.34,55.4,5700.0,45.5772,45.6266,45.5608,45.6102,5700.0
2014-02-26 12:40:00,55.4,55.41,55.38,55.41,3900.0,45.6102,45.6184,45.5937,45.6184,3900.0
2014-02-26 12:45:00,55.42,55.43,55.38,55.4,3900.0,45.6266,45.6349,45.5937,45.6102,3900.0
2014-02-26 12:50:00,55.4,55.4,55.35,55.39,3900.0,45.6102,45.6102,45.569,45.6019,3900.0
2014-02-26 12:55:00,55.38,55.4,55.38,55.38,3200.0,45.5937,45.6102,45.5937,45.5937,3200.0
2014-02-26 13:00:00,55.38,55.38,55.26,55.27,7500.0,45.5937,45.5937,45.4949,45.5031,7500.0
2014-02-26 13:05:00,55.27,55.3,55.25,55.3,3000.0,45.5031,45.5278,45.4867,45.5278,3000.0
2014-02-26 13:10:00,55.33,55.35,55.3,55.34,5900.0,45.5525,45.569,45.5278,45.5608,5900.0
2014-02-26 13:15:00,55.33,55.33,55.29,55.32,3500.0,45.5525,45.5525,45.5196,45.5443,3500.0
2014-02-26 13:20:00,55.31,55.35,55.31,55.33,2500.0,45.5361,45.569,45.5361,45.5525,2500.0
2014-02-26 13:25:00,55.34,55.35,55.29,55.31,5400.0,45.5608,45.569,45.5196,45.5361,5400.0
2014-02-26 13:30:00,55.31,55.34,55.3,55.3,7800.0,45.5361,45.5608,45.5278,45.5278,7800.0
2014-02-26 13:35:00,55.3,55.31,55.29,55.29,1800.0,45.5278,45.5361,45.5196,45.5196,1800.0
2014-02-26 13:40:00,55.3,55.33,55.3,55.33,4000.0,45.5278,45.5525,45.5278,45.5525,4000.0
2014-02-26 13:45:00,55.34,55.35,55.31,55.33,4400.0,45.5608,45.569,45.5361,45.5525,4400.0
2014-02-26 13:50:00,55.32,55.33,55.29,55.29,6400.0,45.5443,45.5525,45.5196,45.5196,6400.0
2014-02-26 13:55:00,55.31,55.33,55.23,55.23,6200.0,45.5361,45.5525,45.4702,45.4702,6200.0
2014-02-26 14:00:00,55.23,55.29,55.23,55.25,4200.0,45.4702,45.5196,45.4702,45.4867,4200.0
2014-02-26 14:05:00,55.25,55.26,55.15,55.16,7700.0,45.4867,45.4949,45.4043,45.4126,7700.0
2014-02-26 14:10:00,55.15,55.15,55.07,55.07,6900.0,45.4043,45.4043,45.3385,45.3385,6900.0
2014-02-26 14:15:00,55.09,55.1,55.05,55.05,6000.0,45.3549,45.3632,45.322,45.322,6000.0
2014-02-26 14:20:00,55.05,55.08,55.05,55.07,3800.0,45.322,45.3467,45.322,45.3385,3800.0
2014-02-26 14:25:00,55.08,55.08,54.96,54.96,7000.0,45.3467,45.3467,45.2479,45.2479,7000.0
2014-02-26 14:30:00,54.96,55.03,54.94,55.02,7700.0,45.2479,45.3055,45.2315,45.2973,7700.0
2014-02-26 14:35:00,55.01,55.04,55.0,55.02,5100.0,45.2891,45.3138,45.2808,45.2973,5100.0
2014-02-26 14:40:00,55.03,55.08,55.03,55.07,5200.0,45.3055,45.3467,45.3055,45.3385,5200.0
2014-02-26 14:45:00,55.07,55.09,55.02,55.05,7700.0,45.3385,45.3549,45.2973,45.322,7700.0
2014-02-26 14:50:00,55.05,55.06,55.03,55.05,2000.0,45.322,45.3302,45.3055,45.322,2000.0
2014-02-26 14:55:00,55.05,55.14,55.05,55.13,8600.0,45.322,45.3961,45.322,45.3879,8600.0
2014-02-26 15:00:00,55.13,55.14,55.08,55.08,7500.0,45.3879,45.3961,45.3467,45.3467,7500.0
2014-02-26 15:05:00,55.09,55.1,55.03,55.04,8400.0,45.3549,45.3632,45.3055,45.3138,8400.0
2014-02-26 15:10:00,55.03,55.04,54.92,55.0,10200.0,45.3055,45.3138,45.215,45.2808,10200.0
2014-02-26 15:15:00,55.0,55.06,54.99,55.03,10400.0,45.2808,45.3302,45.2726,45.3055,10400.0
2014-02-26 15:20:00,55.03,55.07,55.02,55.06,7500.0,45.3055,45.3385,45.2973,45.3302,7500.0
2014-02-26 15:25:00,55.05,55.07,54.99,55.0,11400.0,45.322,45.3385,45.2726,45.2808,11400.0
2014-02-26 15:30:00,55.02,55.08,55.02,55.06,8900.0,45.2973,45.3467,45.2973,45.3302,8900.0
2014-02-26 15:35:00,55.07,55.08,55.04,55.08,10400.0,45.3385,45.3467,45.3138,45.3467,10400.0
2014-02-26 15:40:00,55.07,55.08,55.03,55.05,19500.0,45.3385,45.3467,45.3055,45.322,19500.0
2014-02-26 15:45:00,55.05,55.05,55.02,55.03,33500.0,45.322,45.322,45.2973,45.3055,33500.0
2014-02-26 15:50:00,55.04,55.14,55.02,55.12,47800.0,45.3138,45.3961,45.2973,45.3796,47800.0
2014-02-26 15:55:00,55.12,55.21,55.12,55.16,85900.0,45.3796,45.4537,45.3796,45.4126,85900.0
2014-02-27 09:30:00,54.96,55.2,54.96,55.2,17600.0,45.2479,45.4455,45.2479,45.4455,17600.0
2014-02-27 09:35:00,55.25,55.39,55.23,55.38,11800.0,45.4867,45.6019,45.4702,45.5937,11800.0
2014-02-27 09:40:00,55.37,55.42,55.32,55.32,11900.0,45.5855,45.6266,45.5443,45.5443,11900.0
2014-02-27 09:45:00,55.3,55.42,55.27,55.32,13500.0,45.5278,45.6266,45.5031,45.5443,13500.0
2014-02-27 09:50:00,55.31,55.31,55.09,55.13,9400.0,45.5361,45.5361,45.3549,45.3879,9400.0
2014-02-27 09:55:00,55.17,55.31,55.14,55.22,19600.0,45.4208,45.5361,45.3961,45.462,19600.0
2014-02-27 10:00:00,55.22,55.31,55.21,55.3,7800.0,45.462,45.5361,45.4537,45.5278,7800.0
2014-02-27 10:05:00,55.3,55.31,55.21,55.23,14300.0,45.5278,45.5361,45.4537,45.4702,14300.0
2014-02-27 10:10:00,55.23,55.34,55.23,55.34,21200.0,45.4702,45.5608,45.4702,45.5608,21200.0
2014-02-27 10:15:00,55.34,55.55,55.34,55.52,41200.0,45.5608,45.7337,45.5608,45.709,41200.0
2014-02-27 10:20:00,55.52,55.54,55.49,55.53,21900.0,45.709,45.7254,45.6843,45.7172,21900.0
2014-02-27 10:25:00,55.54,55.57,55.5,55.52,16900.0,45.7254,45.7501,45.6925,45.709,16900.0
2014-02-27 10:30:00,55.5,55.58,55.5,55.58,10200.0,45.6925,45.7584,45.6925,45.7584,10200.0
2014-02-27 10:35:00,55.58,55.63,55.54,55.62,13300.0,45.7584,45.7995,45.7254,45.7913,13300.0
2014-02-27 10:40:00,55.62,55.62,55.53,55.57,9300.0,45.7913,45.7913,45.7172,45.7501,9300.0
2014-02-27 10:45:00,55.56,55.57,55.54,55.56,7600.0,45.7419,45.7501,45.7254,45.7419,7600.0
2014-02-27 10:50:00,55.56,55.66,55.55,55.58,7100.0,45.7419,45.8242,45.7337,45.7584,7100.0
2014-02-27 10:55:00,55.58,55.61,55.52,55.61,9000.0,45.7584,45.7831,45.709,45.7831,9000.0
2014-02-27 11:00:00,55.59,55.63,55.53,55.62,9300.0,45.7666,45.7995,45.7172,45.7913,9300.0
2014-02-27 11:05:00,55.63,55.7,55.61,55.7,10500.0,45.7995,45.8572,45.7831,45.8572,10500.0
2014-02-27 11:10:00,55.7,55.76,55.7,55.76,5400.0,45.8572,45.9065,45.8572,45.9065,5400.0
2014-02-27 11:15:00,55.75,55.78,55.75,55.76,8400.0,45.8983,45.923,45.8983,45.9065,8400.0
2014-02-27 11:20:00,55.76,55.76,55.67,55.68,8500.0,45.9065,45.9065,45.8325,45.8407,8500.0
2014-02-27 11:25:00,55.69,55.76,55.69,55.76,3100.0,45.8489,45.9065,45.8489,45.9065,3100.0
2014-02-27 11:30:00,55.76,55.78,55.72,55.73,8000.0,45.9065,45.923,45.8736,45.8818,8000.0
2014-02-27 11:35:00,55.72,55.72,55.64,55.66,4500.0,45.8736,45.8736,45.8078,45.8242,4500.0
2014-02-27 11:40:00,55.67,55.7,55.67,55.69,3900.0,45.8325,45.8572,45.8325,45.8489,3900.0
2014-02-27 11:45:00,55.66,55.66,55.57,55.57,6400.0,45.8242,45.8242,45.7501,45.7501,6400.0
2014-02-27 11:50:00,55.58,55.62,55.58,55.6,4000.0,45.7584,45.7913,45.7584,45.7748,4000.0
2014-02-27 11:55:00,55.61,55.67,55.61,55.65,8600.0,45.7831,45.8325,45.7831,45.816,8600.0
2014-02-27 12:00:00,55.67,55.71,55.67,55.71,2600.0,45.8325,45.8654,45.8325,45.8654,2600.0
2014-02-27 12:05:00,55.71,55.72,55.64,55.66,9400.0,45.8654,45.8736,45.8078,45.8242,9400.0
2014-02-27 12:10:00,55.66,55.71,55.66,55.69,6500.0,45.8242,45.8654,45.8242,45.8489,6500.0
2014-02-27 12:15:00,55.7,55.74,55.68,55.71,8900.0,45.8572,45.8901,45.8407,45.8654,8900.0
2014-02-27 12:20:00,55.7,55.7,55.65,55.66,7900.0,45.8572,45.8572,45.816,45.8242,7900.0
2014-02-27 12:25:00,55.66,55.66,55.63,55.66,9900.0,45.8242,45.8242,45.7995,45.8242,9900.0
2014-02-27 12:30:00,55.66,55.66,55.59,55.59,4400.0,45.8242,45.8242,45.7666,45.7666,4400.0
2014-02-27 12:35:00,55.57,55.62,55.57,55.6,9500.0,45.7501,45.7913,45.7501,45.7748,9500.0
2014-02-27 12:40:00,55.6,55.68,55.6,55.68,3100.0,45.7748,45.8407,45.7748,45.8407,3100.0
2014-02-27 12:45:00,55.68,55.68,55.64,55.65,3400.0,45.8407,45.8407,45.8078,45.816,3400.0
2014-02-27 12:50:00,55.66,55.68,55.62,55.62,6900.0,45.8242,45.8407,45.7913,45.7913,6900.0
2014-02-27 12:55:00,55.63,55.69,55.63,55.65,6100.0,45.7995,45.8489,45.7995,45.816,6100.0
2014-02-27 13:00:00,55.66,55.71,55.66,55.7,3100.0,45.8242,45.8654,45.8242,45.8572,3100.0
2014-02-27 13:05:00,55.71,55.71,55.67,55.69,5900.0,45.8654,45.8654,45.8325,45.8489,5900.0
2014-02-27 13:10:00,55.71,55.73,55.7,55.7,4400.0,45.8654,45.8818,45.8572,45.8572,4400.0
2014-02-27 13:15:00,55.71,55.72,55.68,55.68,3700.0,45.8654,45.8736,45.8407,45.8407,3700.0
2014-02-27 13:20:00,55.68,55.69,55.62,55.67,5800.0,45.8407,45.8489,45.7913,45.8325,5800.0
2014-02-27 13:25:00,55.68,55.76,55.68,55.76,6100.0,45.8407,45.9065,45.8407,45.9065,6100.0
2014-02-27 13:30:00,55.76,55.78,55.73,55.74,6000.0,45.9065,45.923,45.8818,45.8901,6000.0
2014-02-27 13:35:00,55.74,55.84,55.74,55.81,5000.0,45.8901,45.9724,45.8901,45.9477,5000.0
2014-02-27 13:40:00,55.8,55.8,55.77,55.77,3500.0,45.9395,45.9395,45.9148,45.9148,3500.0
2014-02-27 13:45:00,55.77,55.8,55.75,55.75,5900.0,45.9148,45.9395,45.8983,45.8983,5900.0
2014-02-27 13:50:00,55.76,55.78,55.71,55.72,20300.0,45.9065,45.923,45.8654,45.8736,20300.0
2014-02-27 13:55:00,55.72,55.76,55.72,55.73,6000.0,45.8736,45.9065,45.8736,45.8818,6000.0
2014-02-27 14:00:00,55.73,55.78,55.73,55.73,9100.0,45.8818,45.923,45.8818,45.8818,9100.0
2014-02-27 14:05:00,55.74,55.74,55.73,55.73,3300.0,45.8901,45.8901,45.8818,45.8818,3300.0
2014-02-27 14:10:00,55.74,55.82,55.74,55.76,35000.0,45.8901,45.9559,45.8901,45.9065,35000.0
2014-02-27 14:15:00,55.77,55.78,55.75,55.75,3700.0,45.9148,45.923,45.8983,45.8983,3700.0
2014-02-27 14:20:00,55.76,55.77,55.75,55.75,26100.0,45.9065,45.9148,45.8983,45.8983,26100.0
2014-02-27 14:25:00,55.77,55.78,55.75,55.75,9900.0,45.9148,45.923,45.8983,45.8983,9900.0
2014-02-27 14:30:00,55.75,55.77,55.75,55.75,37900.0,45.8983,45.9148,45.8983,45.8983,37900.0
2014-02-27 14:35:00,55.75,55.77,55.75,55.75,6700.0,45.8983,45.9148,45.8983,45.8983,6700.0
2014-02-27 14:40:00,55.75,55.79,55.74,55.75,14400.0,45.8983,45.9312,45.8901,45.8983,14400.0
2014-02-27 14:45:00,55.76,55.78,55.71,55.72,10100.0,45.9065,45.923,45.8654,45.8736,10100.0
2014-02-27 14:50:00,55.74,55.78,55.74,55.76,13000.0,45.8901,45.923,45.8901,45.9065,13000.0
2014-02-27 14:55:00,55.77,55.82,55.77,55.81,6500.0,45.9148,45.9559,45.9148,45.9477,6500.0
2014-02-27 15:00:00,55.82,55.82,55.7,55.76,34300.0,45.9559,45.9559,45.8572,45.9065,34300.0
2014-02-27 15:05:00,55.76,55.79,55.75,55.79,24400.0,45.9065,45.9312,45.8983,45.9312,24400.0
2014-02-27 15:10:00,55.78,55.81,55.77,55.8,22200.0,45.923,45.9477,45.9148,45.9395,22200.0
2014-02-27 15:15:00,55.81,55.83,55.78,55.8,21000.0,45.9477,45.9642,45.923,45.9395,21000.0
2014-02-27 15:20:00,55.79,55.86,55.79,55.84,17100.0,45.9312,45.9889,45.9312,45.9724,17100.0
2014-02-27 15:25:00,55.84,55.92,55.84,55.88,18700.0,45.9724,46.0383,45.9724,46.0053,18700.0
2014-02-27 15:30:00,55.88,55.92,55.87,55.89,18400.0,46.0053,46.0383,45.9971,46.0136,18400.0
2014-02-27 15:35:00,55.88,55.92,55.86,55.91,23000.0,46.0053,46.0383,45.9889,46.03,23000.0
2014-02-27 15:40:00,55.91,56.01,55.9,56.01,31300.0,46.03,46.1124,46.0218,46.1124,31300.0
2014-02-27 15:45:00,56.02,56.02,55.85,55.85,52500.0,46.1206,46.1206,45.9806,45.9806,52500.0
2014-02-27 15:50:00,55.85,55.91,55.84,55.9,64000.0,45.9806,46.03,45.9724,46.0218,64000.0
2014-02-27 15:55:00,55.9,56.04,55.9,56.02,105700.0,46.0218,46.1371,46.0218,46.1206,105700.0
2014-02-28 09:30:00,55.95,55.99,55.73,55.73,35200.0,46.063,46.0959,45.8818,45.8818,35200.0
2014-02-28 09:35:00,55.74,55.99,55.74,55.99,12700.0,45.8901,46.0959,45.8901,46.0959,12700.0
2014-02-28 09:40:00,55.99,56.04,55.88,55.89,31400.0,46.0959,46.1371,46.0053,46.0136,31400.0
2014-02-28 09:45:00,55.93,55.93,55.8,55.86,12000.0,46.0465,46.0465,45.9395,45.9889,12000.0
2014-02-28 09:50:00,55.86,55.97,55.78,55.93,14200.0,45.9889,46.0794,45.923,46.0465,14200.0
2014-02-28 09:55:00,55.96,55.98,55.95,55.97,4000.0,46.0712,46.0877,46.063,46.0794,4000.0
2014-02-28 10:00:00,55.95,56.04,55.95,55.99,17000.0,46.063,46.1371,46.063,46.0959,17000.0
2014-02-28 10:05:00,55.99,56.02,55.98,56.01,12300.0,46.0959,46.1206,46.0877,46.1124,12300.0
2014-02-28 10:10:00,56.02,56.18,56.02,56.16,6100.0,46.1206,46.2523,46.1206,46.2359,6100.0
2014-02-28 10:15:00,56.16,56.16,55.99,55.99,10400.0,46.2359,46.2359,46.0959,46.0959,10400.0
2014-02-28 10:20:00,55.99,55.99,55.85,55.88,15400.0,46.0959,46.0959,45.9806,46.0053,15400.0
2014-02-28 10:25:00,55.88,55.94,55.88,55.92,9000.0,46.0053,46.0547,46.0053,46.0383,9000.0
2014-02-28 10:30:00,55.9,55.96,55.88,55.94,6600.0,46.0218,46.0712,46.0053,46.0547,6600.0
2014-02-28 10:35:00,55.93,55.97,55.9,55.9,11300.0,46.0465,46.0794,46.0218,46.0218,11300.0
2014-02-28 10:40:00,55.9,55.97,55.9,55.93,7700.0,46.0218,46.0794,46.0218,46.0465,7700.0
2014-02-28 10:45:00,55.93,55.97,55.9,55.91,8500.0,46.0465,46.0794,46.0218,46.03,8500.0
2014-02-28 10:50:00,55.92,55.97,55.85,55.87,8400.0,46.0383,46.0794,45.9806,45.9971,8400.0
2014-02-28 10:55:00,55.87,55.97,55.85,55.97,6100.0,45.9971,46.0794,45.9806,46.0794,6100.0
2014-02-28 11:00:00,55.97,55.98,55.88,55.88,9100.0,46.0794,46.0877,46.0053,46.0053,9100.0
2014-02-28 11:05:00,55.88,55.9,55.84,55.9,3400.0,46.0053,46.0218,45.9724,46.0218,3400.0
2014-02-28 11:10:00,55.91,55.94,55.9,55.91,7400.0,46.03,46.0547,46.0218,46.03,7400.0
2014-02-28 11:15:00,55.9,55.93,55.86,55.93,6000.0,46.0218,46.0465,45.9889,46.0465,6000.0
2014-02-28 11:20:00,55.92,56.0,55.88,55.96,7000.0,46.0383,46.1041,46.0053,46.0712,7000.0
2014-02-28 11:25:00,55.97,56.0,55.96,55.96,8700.0,46.0794,46.1041,46.0712,46.0712,8700.0
2014-02-28 11:30:00,55.98,55.98,55.93,55.95,4600.0,46.0877,46.0877,46.0465,46.063,4600.0
2014-02-28 11:35:00,55.96,56.0,55.94,55.95,17500.0,46.0712,46.1041,46.0547,46.063,17500.0
2014-02-28 11:40:00,55.98,56.04,55.98,56.01,7000.0,46.0877,46.1371,46.0877,46.1124,7000.0
2014-02-28 11:45:00,56.03,56.05,56.0,56.02,5200.0,46.1288,46.1453,46.1041,46.1206,5200.0
2014-02-28 11:50:00,56.02,56.2,56.02,56.09,24100.0,46.1206,46.2688,46.1206,46.1782,24100.0
2014-02-28 11:55:00,56.11,56.13,56.07,56.13,6900.0,46.1947,46.2112,46.1618,46.2112,6900.0
2014-02-28 12:00:00,56.13,56.13,56.08,56.11,5500.0,46.2112,46.2112,46.17,46.1947,5500.0
2014-02-28 12:05:00,56.11,56.12,56.06,56.06,6600.0,46.1947,46.2029,46.1535,46.1535,6600.0
2014-02-28 12:10:00,56.06,56.06,56.0,56.01,6600.0,46.1535,46.1535,46.1041,46.1124,6600.0
2014-02-28 12:15:00,56.02,56.1,56.01,56.1,14500.0,46.1206,46.1865,46.1124,46.1865,14500.0
2014-02-28 12:20:00,56.1,56.1,56.02,56.03,6900.0,46.1865,46.1865,46.1206,46.1288,6900.0
2014-02-28 12:25:00,56.02,56.06,56.02,56.05,5200.0,46.1206,46.1535,46.1206,46.1453,5200.0
2014-02-28 12:30:00,56.06,56.06,56.0,56.01,6800.0,46.1535,46.1535,46.1041,46.1124,6800.0
2014-02-28 12:35:00,56.01,56.01,55.99,56.0,11000.0,46.1124,46.1124,46.0959,46.1041,11000.0
2014-02-28 12:40:00,56.0,56.03,55.99,56.01,4700.0,46.1041,46.1288,46.0959,46.1124,4700.0
2014-02-28 12:45:00,56.01,56.02,55.97,55.98,4900.0,46.1124,46.1206,46.0794,46.0877,4900.0
2014-02-28 12:50:00,55.98,56.09,55.97,56.05,8600.0,46.0877,46.1782,46.0794,46.1453,8600.0
2014-02-28 12:55:00,56.05,56.11,56.04,56.1,4800.0,46.1453,46.1947,46.1371,46.1865,4800.0
2014-02-28 13:00:00,56.11,56.15,56.09,56.1,6900.0,46.1947,46.2276,46.1782,46.1865,6900.0
2014-02-28 13:05:00,56.09,56.12,56.05,56.12,4200.0,46.1782,46.2029,46.1453,46.2029,4200.0
2014-02-28 13:10:00,56.13,56.13,56.06,56.08,5300.0,46.2112,46.2112,46.1535,46.17,5300.0
2014-02-28 13:15:00,56.08,56.13,56.08,56.08,6700.0,46.17,46.2112,46.17,46.17,6700.0
2014-02-28 13:20:00,56.09,56.11,56.07,56.1,16000.0,46.1782,46.1947,46.1618,46.1865,16000.0
2014-02-28 13:25:00,56.11,56.12,56.08,56.11,6300.0,46.1947,46.2029,46.17,46.1947,6300.0
2014-02-28 13:30:00,56.12,56.12,56.07,56.09,5300.0,46.2029,46.2029,46.1618,46.1782,5300.0
2014-02-28 13:35:00,56.08,56.09,56.07,56.09,2800.0,46.17,46.1782,46.1618,46.1782,2800.0
2014-02-28 13:40:00,56.09,56.1,55.98,55.98,7900.0,46.1782,46.1865,46.0877,46.0877,7900.0
2014-02-28 13:45:00,55.98,55.98,55.89,55.93,12900.0,46.0877,46.0877,46.0136,46.0465,12900.0
2014-02-28 13:50:00,55.93,55.96,55.92,55.95,3500.0,46.0465,46.0712,46.0383,46.063,3500.0
2014-02-28 13:55:00,55.95,55.95,55.89,55.89,9700.0,46.063,46.063,46.0136,46.0136,9700.0
2014-02-28 14:00:00,55.89,55.89,55.83,55.85,7100.0,46.0136,46.0136,45.9642,45.9806,7100.0
2014-02-28 14:05:00,55.86,55.89,55.79,55.89,10600.0,45.9889,46.0136,45.9312,46.0136,10600.0
2014-02-28 14:10:00,55.89,55.89,55.83,55.84,9200.0,46.0136,46.0136,45.9642,45.9724,9200.0
2014-02-28 14:15:00,55.83,55.83,55.78,55.83,7700.0,45.9642,45.9642,45.923,45.9642,7700.0
2014-02-28 14:20:00,55.85,55.87,55.78,55.79,12300.0,45.9806,45.9971,45.923,45.9312,12300.0
2014-02-28 14:25:00,55.8,55.86,55.75,55.86,7300.0,45.9395,45.9889,45.8983,45.9889,7300.0
2014-02-28 14:30:00,55.87,55.88,55.81,55.81,7000.0,45.9971,46.0053,45.9477,45.9477,7000.0
2014-02-28 14:35:00,55.81,55.81,55.71,55.71,9300.0,45.9477,45.9477,45.8654,45.8654,9300.0
2014-02-28 14:40:00,55.72,55.76,55.68,55.7,9000.0,45.8736,45.9065,45.8407,45.8572,9000.0
2014-02-28 14:45:00,55.69,55.69,55.58,55.59,11400.0,45.8489,45.8489,45.7584,45.7666,11400.0
2014-02-28 14:50:00,55.58,55.66,55.53,55.63,13500.0,45.7584,45.8242,45.7172,45.7995,13500.0
2014-02-28 14:55:00,55.62,55.62,55.56,55.6,9300.0,45.7913,45.7913,45.7419,45.7748,9300.0
2014-02-28 15:00:00,55.61,55.61,55.42,55.52,24800.0,45.7831,45.7831,45.6266,45.709,24800.0
2014-02-28 15:05:00,55.52,55.55,55.36,55.36,21400.0,45.709,45.7337,45.5772,45.5772,21400.0
2014-02-28 15:10:00,55.35,55.47,55.31,55.4,25000.0,45.569,45.6678,45.5361,45.6102,25000.0
2014-02-28 15:15:00,55.4,55.5,55.38,55.49,14300.0,45.6102,45.6925,45.5937,45.6843,14300.0
2014-02-28 15:20:00,55.46,55.54,55.45,55.54,11700.0,45.6596,45.7254,45.6513,45.7254,11700.0
2014-02-28 15:25:00,55.55,55.58,55.51,55.54,15100.0,45.7337,45.7584,45.7007,45.7254,15100.0
2014-02-28 15:30:00,55.54,55.65,55.54,55.63,20800.0,45.7254,45.816,45.7254,45.7995,20800.0
2014-02-28 15:35:00,55.63,55.63,55.57,55.58,24400.0,45.7995,45.7995,45.7501,45.7584,24400.0
2014-02-28 15:40:00,55.59,55.72,55.59,55.67,23900.0,45.7666,45.8736,45.7666,45.8325,23900.0
2014-02-28 15:45:00,55.69,55.69,55.51,55.54,59300.0,45.8489,45.8489,45.7007,45.7254,59300.0
2014-02-28 15:50:00,55.57,55.59,55.5,55.51,74400.0,45.7501,45.7666,45.6925,45.7007,74400.0
2014-02-28 15:55:00,55.52,55.67,55.51,55.61,79800.0,45.709,45.8325,45.7007,45.7831,79800.0
2014-03-03 09:30:00,55.0,55.11,54.68,54.95,30200.0,45.2808,45.3714,45.0174,45.2397,30200.0
2014-03-03 09:35:00,54.94,55.05,54.89,55.01,11000.0,45.2315,45.322,45.1903,45.2891,11000.0
2014-03-03 09:40:00,55.04,55.14,54.95,55.07,8800.0,45.3138,45.3961,45.2397,45.3385,8800.0
2014-03-03 09:45:00,55.07,55.14,54.96,55.01,7500.0,45.3385,45.3961,45.2479,45.2891,7500.0
2014-03-03 09:50:00,55.06,55.06,54.91,55.03,9800.0,45.3302,45.3302,45.2068,45.3055,9800.0
2014-03-03 09:55:00,55.0,55.05,54.85,54.91,6200.0,45.2808,45.322,45.1574,45.2068,6200.0
2014-03-03 10:00:00,54.93,55.06,54.79,54.83,7600.0,45.2232,45.3302,45.108,45.1409,7600.0
2014-03-03 10:05:00,54.83,54.89,54.79,54.81,6800.0,45.1409,45.1903,45.108,45.1244,6800.0
2014-03-03 10:10:00,54.79,54.8,54.7,54.72,8000.0,45.108,45.1162,45.0339,45.0503,8000.0
2014-03-03 10:15:00,54.71,54.78,54.67,54.74,8000.0,45.0421,45.0997,45.0092,45.0668,8000.0
2014-03-03 10:20:00,54.73,54.76,54.68,54.72,5800.0,45.0586,45.0833,45.0174,45.0503,5800.0
2014-03-03 10:25:00,54.71,54.91,54.71,54.9,10200.0,45.0421,45.2068,45.0421,45.1985,10200.0
2014-03-03 10:30:00,54.87,54.9,54.83,54.83,5700.0,45.1738,45.1985,45.1409,45.1409,5700.0
2014-03-03 10:35:00,54.83,54.83,54.79,54.8,4400.0,45.1409,45.1409,45.108,45.1162,4400.0
2014-03-03 10:40:00,54.8,54.93,54.8,54.91,6400.0,45.1162,45.2232,45.1162,45.2068,6400.0
2014-03-03 10:45:00,54.89,54.92,54.88,54.92,6700.0,45.1903,45.215,45.1821,45.215,6700.0
2014-03-03 10:50:00,54.94,55.0,54.94,54.96,4300.0,45.2315,45.2808,45.2315,45.2479,4300.0
2014-03-03 10:55:00,54.97,55.05,54.97,55.03,4100.0,45.2562,45.322,45.2562,45.3055,4100.0
2014-03-03 11:00:00,55.05,55.09,55.03,55.05,9700.0,45.322,45.3549,45.3055,45.322,9700.0
2014-03-03 11:05:00,55.03,55.04,54.85,54.86,8200.0,45.3055,45.3138,45.1574,45.1656,8200.0
2014-03-03 11:10:00,54.88,54.93,54.86,54.89,6600.0,45.1821,45.2232,45.1656,45.1903,6600.0
2014-03-03 11:15:00,54.89,54.89,54.82,54.83,4800.0,45.1903,45.1903,45.1327,45.1409,4800.0
2014-03-03 11:20:00,54.86,54.94,54.83,54.91,4800.0,45.1656,45.2315,45.1409,45.2068,4800.0
2014-03-03 11:25:00,54.9,54.93,54.84,54.84,8000.0,45.1985,45.2232,45.1491,45.1491,8000.0
2014-03-03 11:30:00,54.83,54.88,54.79,54.84,2900.0,45.1409,45.1821,45.108,45.1491,2900.0
2014-03-03 11:35:00,54.84,54.87,54.81,54.81,9400.0,45.1491,45.1738,45.1244,45.1244,9400.0
2014-03-03 11:40:00,54.79,54.87,54.76,54.78,14400.0,45.108,45.1738,45.0833,45.0997,14400.0
2014-03-03 11:45:00,54.76,54.78,54.69,54.75,5400.0,45.0833,45.0997,45.0256,45.075,5400.0
2014-03-03 11:50:00,54.74,54.75,54.69,54.74,3600.0,45.0668,45.075,45.0256,45.0668,3600.0
2014-03-03 11:55:00,54.75,54.75,54.67,54.67,2800.0,45.075,45.075,45.0092,45.0092,2800.0
2014-03-03 12:00:00,54.68,54.7,54.63,54.64,6100.0,45.0174,45.0339,44.9762,44.9845,6100.0
2014-03-03 12:05:00,54.68,54.71,54.58,54.64,5000.0,45.0174,45.0421,44.9351,44.9845,5000.0
2014-03-03 12:10:00,54.64,54.83,54.57,54.76,9300.0,44.9845,45.1409,44.9268,45.0833,9300.0
2014-03-03 12:15:00,54.76,54.8,54.71,54.71,7400.0,45.0833,45.1162,45.0421,45.0421,7400.0
2014-03-03 12:20:00,54.69,54.83,54.69,54.82,3700.0,45.0256,45.1409,45.0256,45.1327,3700.0
2014-03-03 12:25:00,54.81,54.87,54.79,54.82,16400.0,45.1244,45.1738,45.108,45.1327,16400.0
2014-03-03 12:30:00,54.81,54.86,54.8,54.86,5200.0,45.1244,45.1656,45.1162,45.1656,5200.0
2014-03-03 12:35:00,54.87,54.94,54.85,54.86,17500.0,45.1738,45.2315,45.1574,45.1656,17500.0
2014-03-03 12:40:00,54.86,54.87,54.84,54.87,4000.0,45.1656,45.1738,45.1491,45.1738,4000.0
2014-03-03 12:45:00,54.91,54.96,54.87,54.95,7700.0,45.2068,45.2479,45.1738,45.2397,7700.0
2014-03-03 12:50:00,54.95,55.01,54.94,54.98,4000.0,45.2397,45.2891,45.2315,45.2644,4000.0
2014-03-03 12:55:00,54.96,55.08,54.95,55.06,4000.0,45.2479,45.3467,45.2397,45.3302,4000.0
2014-03-03 13:00:00,55.05,55.18,55.05,55.16,6400.0,45.322,45.429,45.322,45.4126,6400.0
2014-03-03 13:05:00,55.16,55.2,55.15,55.17,5000.0,45.4126,45.4455,45.4043,45.4208,5000.0
2014-03-03 13:10:00,55.17,55.18,55.14,55.17,3300.0,45.4208,45.429,45.3961,45.4208,3300.0
2014-03-03 13:15:00,55.18,55.25,55.18,55.22,2500.0,45.429,45.4867,45.429,45.462,2500.0
2014-03-03 13:20:00,55.22,55.26,55.2,55.24,5000.0,45.462,45.4949,45.4455,45.4784,5000.0
2014-03-03 13:25:00,55.24,55.26,55.19,55.2,5200.0,45.4784,45.4949,45.4373,45.4455,5200.0
2014-03-03 13:30:00,55.19,55.19,55.09,55.09,3400.0,45.4373,45.4373,45.3549,45.3549,3400.0
2014-03-03 13:35:00,55.11,55.13,55.11,55.13,2100.0,45.3714,45.3879,45.3714,45.3879,2100.0
2014-03-03 13:40:00,55.16,55.2,55.16,55.18,5800.0,45.4126,45.4455,45.4126,45.429,5800.0
2014-03-03 13:45:00,55.18,55.18,55.15,55.15,2600.0,45.429,45.429,45.4043,45.4043,2600.0
2014-03-03 13:50:00,55.14,55.15,55.13,55.15,2600.0,45.3961,45.4043,45.3879,45.4043,2600.0
2014-03-03 13:55:00,55.16,55.25,55.15,55.25,9400.0,45.4126,45.4867,45.4043,45.4867,9400.0
2014-03-03 14:00:00,55.25,55.28,55.22,55.24,3800.0,45.4867,45.5114,45.462,45.4784,3800.0
2014-03-03 14:05:00,55.23,55.24,55.21,55.24,3300.0,45.4702,45.4784,45.4537,45.4784,3300.0
2014-03-03 14:10:00,55.25,55.27,55.23,55.27,3800.0,45.4867,45.5031,45.4702,45.5031,3800.0
2014-03-03 14:15:00,55.27,55.28,55.22,55.22,5700.0,45.5031,45.5114,45.462,45.462,5700.0
2014-03-03 14:20:00,55.23,55.29,55.22,55.25,4800.0,45.4702,45.5196,45.462,45.4867,4800.0
2014-03-03 14:25:00,55.26,55.28,55.2,55.2,5600.0,45.4949,45.5114,45.4455,45.4455,5600.0
2014-03-03 14:30:00,55.18,55.26,55.13,55.26,3800.0,45.429,45.4949,45.3879,45.4949,3800.0
2014-03-03 14:35:00,55.26,55.28,55.24,55.28,4600.0,45.4949,45.5114,45.4784,45.5114,4600.0
2014-03-03 14:40:00,55.28,55.41,55.28,55.39,7200.0,45.5114,45.6184,45.5114,45.6019,7200.0
2014-03-03 14:45:00,55.39,55.5,55.39,55.5,7100.0,45.6019,45.6925,45.6019,45.6925,7100.0
2014-03-03 14:50:00,55.49,55.49,55.44,55.45,9900.0,45.6843,45.6843,45.6431,45.6513,9900.0
2014-03-03 14:55:00,55.45,55.47,55.37,55.38,7100.0,45.6513,45.6678,45.5855,45.5937,7100.0
2014-03-03 15:00:00,55.37,55.38,55.32,55.34,13800.0,45.5855,45.5937,45.5443,45.5608,13800.0
2014-03-03 15:05:00,55.3,55.3,55.26,55.29,4600.0,45.5278,45.5278,45.4949,45.5196,4600.0
2014-03-03 15:10:00,55.28,55.29,55.15,55.16,9800.0,45.5114,45.5196,45.4043,45.4126,9800.0
2014-03-03 15:15:00,55.17,55.19,55.11,55.18,7400.0,45.4208,45.4373,45.3714,45.429,7400.0
2014-03-03 15:20:00,55.19,55.2,55.13,55.18,8900.0,45.4373,45.4455,45.3879,45.429,8900.0
2014-03-03 15:25:00,55.18,55.22,55.07,55.15,15900.0,45.429,45.462,45.3385,45.4043,15900.0
2014-03-03 15:30:00,55.16,55.23,55.12,55.23,27400.0,45.4126,45.4702,45.3796,45.4702,27400.0
2014-03-03 15:35:00,55.23,55.32,55.21,55.26,16300.0,45.4702,45.5443,45.4537,45.4949,16300.0
2014-03-03 15:40:00,55.25,55.35,55.22,55.33,22400.0,45.4867,45.569,45.462,45.5525,22400.0
2014-03-03 15:45:00,55.33,55.35,55.25,55.26,34900.0,45.5525,45.569,45.4867,45.4949,34900.0
2014-03-03 15:50:00,55.26,55.34,55.25,55.26,21000.0,45.4949,45.5608,45.4867,45.4949,21000.0
2014-03-03 15:55:00,55.27,55.28,55.19,55.23,42000.0,45.5031,45.5114,45.4373,45.4702,42000.0
2014-03-04 09:30:00,55.98,56.0,55.87,56.0,11000.0,46.0877,46.1041,45.9971,46.1041,11000.0
2014-03-04 09:35:00,56.09,56.15,55.96,56.02,11200.0,46.1782,46.2276,46.0712,46.1206,11200.0
2014-03-04 09:40:00,55.98,56.02,55.91,55.96,6200.0,46.0877,46.1206,46.03,46.0712,6200.0
2014-03-04 09:45:00,55.94,55.96,55.87,55.96,6700.0,46.0547,46.0712,45.9971,46.0712,6700.0
2014-03-04 09:50:00,55.96,56.05,55.96,56.0,8500.0,46.0712,46.1453,46.0712,46.1041,8500.0
2014-03-04 09:55:00,56.0,56.05,55.98,56.01,3600.0,46.1041,46.1453,46.0877,46.1124,3600.0
2014-03-04 10:00:00,56.01,56.07,55.99,56.03,8300.0,46.1124,46.1618,46.0959,46.1288,8300.0
2014-03-04 10:05:00,56.03,56.1,55.99,56.1,5100.0,46.1288,46.1865,46.0959,46.1865,5100.0
2014-03-04 10:10:00,56.09,56.16,56.05,56.14,11300.0,46.1782,46.2359,46.1453,46.2194,11300.0
2014-03-04 10:15:00,56.17,56.18,56.1,56.15,7400.0,46.2441,46.2523,46.1865,46.2276,7400.0
2014-03-04 10:20:00,56.15,56.15,56.11,56.11,7000.0,46.2276,46.2276,46.1947,46.1947,7000.0
2014-03-04 10:25:00,56.1,56.15,56.1,56.13,4300.0,46.1865,46.2276,46.1865,46.2112,4300.0
2014-03-04 10:30:00,56.13,56.2,56.11,56.18,6300.0,46.2112,46.2688,46.1947,46.2523,6300.0
2014-03-04 10:35:00,56.17,56.21,56.16,56.2,5600.0,46.2441,46.277,46.2359,46.2688,5600.0
2014-03-04 10:40:00,56.23,56.27,56.16,56.17,10400.0,46.2935,46.3264,46.2359,46.2441,10400.0
2014-03-04 10:45:00,56.2,56.21,56.15,56.15,5900.0,46.2688,46.277,46.2276,46.2276,5900.0
2014-03-04 10:50:00,56.17,56.18,56.13,56.17,8100.0,46.2441,46.2523,46.2112,46.2441,8100.0
2014-03-04 10:55:00,56.17,56.19,56.13,56.13,6700.0,46.2441,46.2606,46.2112,46.2112,6700.0
2014-03-04 11:00:00,56.15,56.18,56.13,56.18,4600.0,46.2276,46.2523,46.2112,46.2523,4600.0
2014-03-04 11:05:00,56.2,56.21,56.14,56.19,15700.0,46.2688,46.277,46.2194,46.2606,15700.0
2014-03-04 11:10:00,56.19,56.2,56.15,56.19,3800.0,46.2606,46.2688,46.2276,46.2606,3800.0
2014-03-04 11:15:00,56.19,56.25,56.19,56.25,4300.0,46.2606,46.31,46.2606,46.31,4300.0
2014-03-04 11:20:00,56.27,56.28,56.19,56.21,14400.0,46.3264,46.3347,46.2606,46.277,14400.0
2014-03-04 11:25:00,56.21,56.25,56.13,56.16,11800.0,46.277,46.31,46.2112,46.2359,11800.0
2014-03-04 11:30:00,56.16,56.19,56.09,56.14,7600.0,46.2359,46.2606,46.1782,46.2194,7600.0
2014-03-04 11:35:00,56.18,56.2,56.13,56.14,5100.0,46.2523,46.2688,46.2112,46.2194,5100.0
2014-03-04 11:40:00,56.17,56.19,56.12,56.13,5600.0,46.2441,46.2606,46.2029,46.2112,5600.0
2014-03-04 11:45:00,56.16,56.18,56.13,56.16,4900.0,46.2359,46.2523,46.2112,46.2359,4900.0
2014-03-04 11:50:00,56.18,56.21,56.14,56.2,8200.0,46.2523,46.277,46.2194,46.2688,8200.0
2014-03-04 11:55:00,56.19,56.25,56.15,56.22,34200.0,46.2606,46.31,46.2276,46.2853,34200.0
2014-03-04 12:00:00,56.23,56.34,56.22,56.34,25700.0,46.2935,46.3841,46.2853,46.3841,25700.0
2014-03-04 12:05:00,56.34,56.35,56.29,56.31,2800.0,46.3841,46.3923,46.3429,46.3594,2800.0
2014-03-04 12:10:00,56.3,56.37,56.3,56.37,13200.0,46.3511,46.4088,46.3511,46.4088,13200.0
2014-03-04 12:15:00,56.37,56.44,56.36,56.41,8300.0,46.4088,46.4664,46.4005,46.4417,8300.0
2014-03-04 12:20:00,56.43,56.45,56.41,56.41,11800.0,46.4582,46.4746,46.4417,46.4417,11800.0
2014-03-04 12:25:00,56.43,56.45,56.42,56.43,2300.0,46.4582,46.4746,46.4499,46.4582,2300.0
2014-03-04 12:30:00,56.44,56.44,56.38,56.38,5400.0,46.4664,46.4664,46.417,46.417,5400.0
2014-03-04 12:35:00,56.38,56.43,56.36,56.42,3800.0,46.417,46.4582,46.4005,46.4499,3800.0
2014-03-04 12:40:00,56.42,56.43,56.35,56.37,2600.0,46.4499,46.4582,46.3923,46.4088,2600.0
2014-03-04 12:45:00,56.38,56.43,56.38,56.42,5300.0,46.417,46.4582,46.417,46.4499,5300.0
2014-03-04 12:50:00,56.42,56.42,56.35,56.38,3700.0,46.4499,46.4499,46.3923,46.417,3700.0
2014-03-04 12:55:00,56.39,56.41,56.35,56.4,6800.0,46.4252,46.4417,46.3923,46.4335,6800.0
2014-03-04 13:00:00,56.41,56.42,56.38,56.41,4500.0,46.4417,46.4499,46.417,46.4417,4500.0
2014-03-04 13:05:00,56.41,56.42,56.39,56.39,6000.0,46.4417,46.4499,46.4252,46.4252,6000.0
2014-03-04 13:10:00,56.42,56.43,56.39,56.39,6400.0,46.4499,46.4582,46.4252,46.4252,6400.0
2014-03-04 13:15:00,56.41,56.44,56.4,56.43,9900.0,46.4417,46.4664,46.4335,46.4582,9900.0
2014-03-04 13:20:00,56.41,56.45,56.41,56.41,3800.0,46.4417,46.4746,46.4417,46.4417,3800.0
2014-03-04 13:25:00,56.41,56.46,56.39,56.41,20800.0,46.4417,46.4828,46.4252,46.4417,20800.0
2014-03-04 13:30:00,56.44,56.44,56.39,56.39,7500.0,46.4664,46.4664,46.4252,46.4252,7500.0
2014-03-04 13:35:00,56.4,56.48,56.39,56.48,5400.0,46.4335,46.4993,46.4252,46.4993,5400.0
2014-03-04 13:40:00,56.49,56.49,56.46,56.47,3000.0,46.5075,46.5075,46.4828,46.4911,3000.0
2014-03-04 13:45:00,56.48,56.51,56.38,56.39,14500.0,46.4993,46.524,46.417,46.4252,14500.0
2014-03-04 13:50:00,56.39,56.42,56.35,56.4,9700.0,46.4252,46.4499,46.3923,46.4335,9700.0
2014-03-04 13:55:00,56.41,56.43,56.37,56.37,3400.0,46.4417,46.4582,46.4088,46.4088,3400.0
2014-03-04 14:00:00,56.37,56.37,56.3,56.33,6900.0,46.4088,46.4088,46.3511,46.3758,6900.0
2014-03-04 14:05:00,56.32,56.36,56.31,56.34,16300.0,46.3676,46.4005,46.3594,46.3841,16300.0
2014-03-04 14:10:00,56.37,56.4,56.35,56.39,4800.0,46.4088,46.4335,46.3923,46.4252,4800.0
2014-03-04 14:15:00,56.39,56.41,56.37,56.38,4100.0,46.4252,46.4417,46.4088,46.417,4100.0
2014-03-04 14:20:00,56.39,56.41,56.35,56.37,12600.0,46.4252,46.4417,46.3923,46.4088,12600.0
2014-03-04 14:25:00,56.39,56.4,56.34,56.36,5500.0,46.4252,46.4335,46.3841,46.4005,5500.0
2014-03-04 14:30:00,56.38,56.44,56.36,56.44,6700.0,46.417,46.4664,46.4005,46.4664,6700.0
2014-03-04 14:35:00,56.42,56.44,56.34,56.36,15100.0,46.4499,46.4664,46.3841,46.4005,15100.0
2014-03-04 14:40:00,56.37,56.43,56.36,56.42,5300.0,46.4088,46.4582,46.4005,46.4499,5300.0
2014-03-04 14:45:00,56.43,56.44,56.4,56.42,6000.0,46.4582,46.4664,46.4335,46.4499,6000.0
2014-03-04 14:50:00,56.41,56.51,56.4,56.44,11100.0,46.4417,46.524,46.4335,46.4664,11100.0
2014-03-04 14:55:00,56.45,56.53,56.44,56.5,21500.0,46.4746,46.5405,46.4664,46.5158,21500.0
2014-03-04 15:00:00,56.51,56.52,56.47,56.48,11800.0,46.524,46.5322,46.4911,46.4993,11800.0
2014-03-04 15:05:00,56.48,56.5,56.46,56.48,6700.0,46.4993,46.5158,46.4828,46.4993,6700.0
2014-03-04 15:10:00,56.48,56.52,56.48,56.5,20400.0,46.4993,46.5322,46.4993,46.5158,20400.0
2014-03-04 15:15:00,56.5,56.55,56.47,56.53,27000.0,46.5158,46.5569,46.4911,46.5405,27000.0
2014-03-04 15:20:00,56.52,56.54,56.51,56.54,13000.0,46.5322,46.5487,46.524,46.5487,13000.0
2014-03-04 15:25:00,56.52,56.53,56.48,56.53,19800.0,46.5322,46.5405,46.4993,46.5405,19800.0
2014-03-04 15:30:00,56.54,56.56,56.54,56.55,17500.0,46.5487,46.5652,46.5487,46.5569,17500.0
2014-03-04 15:35:00,56.56,56.59,56.54,56.55,35800.0,46.5652,46.5899,46.5487,46.5569,35800.0
2014-03-04 15:40:00,56.55,56.68,56.55,56.68,33200.0,46.5569,46.664,46.5569,46.664,33200.0
2014-03-04 15:45:00,56.68,56.68,56.64,56.65,87400.0,46.664,46.664,46.631,46.6393,87400.0
2014-03-04 15:50:00,56.65,56.67,56.59,56.6,58400.0,46.6393,46.6557,46.5899,46.5981,58400.0
2014-03-04 15:55:00,56.6,56.62,56.5,56.54,94000.0,46.5981,46.6146,46.5158,46.5487,94000.0
2014-03-05 09:30:00,56.63,56.63,56.27,56.35,15600.0,46.6228,46.6228,46.3264,46.3923,15600.0
2014-03-05 09:35:00,56.39,56.53,56.36,56.44,13400.0,46.4252,46.5405,46.4005,46.4664,13400.0
2014-03-05 09:40:00,56.43,56.52,56.43,56.49,14100.0,46.4582,46.5322,46.4582,46.5075,14100.0
2014-03-05 09:45:00,56.54,56.57,56.51,56.52,10100.0,46.5487,46.5734,46.524,46.5322,10100.0
2014-03-05 09:50:00,56.53,56.57,56.53,56.55,14700.0,46.5405,46.5734,46.5405,46.5569,14700.0
2014-03-05 09:55:00,56.53,56.57,56.43,56.46,30800.0,46.5405,46.5734,46.4582,46.4828,30800.0
2014-03-05 10:00:00,56.48,56.48,56.37,56.38,25300.0,46.4993,46.4993,46.4088,46.417,25300.0
2014-03-05 10:05:00,56.38,56.48,56.38,56.46,9700.0,46.417,46.4993,46.417,46.4828,9700.0
2014-03-05 10:10:00,56.46,56.47,56.4,56.42,4300.0,46.4828,46.4911,46.4335,46.4499,4300.0
2014-03-05 10:15:00,56.41,56.42,56.31,56.35,11500.0,46.4417,46.4499,46.3594,46.3923,11500.0
2014-03-05 10:20:00,56.33,56.35,56.26,56.28,9400.0,46.3758,46.3923,46.3182,46.3347,9400.0
2014-03-05 10:25:00,56.27,56.33,56.25,56.29,4000.0,46.3264,46.3758,46.31,46.3429,4000.0
2014-03-05 10:30:00,56.29,56.29,56.15,56.16,23300.0,46.3429,46.3429,46.2276,46.2359,23300.0
2014-03-05 10:35:00,56.19,56.19,56.16,56.16,4800.0,46.2606,46.2606,46.2359,46.2359,4800.0
2014-03-05 10:40:00,56.15,56.15,56.09,56.1,7300.0,46.2276,46.2276,46.1782,46.1865,7300.0
2014-03-05 10:45:00,56.09,56.09,55.89,55.89,12500.0,46.1782,46.1782,46.0136,46.0136,12500.0
2014-03-05 10:50:00,55.89,55.95,55.88,55.94,11200.0,46.0136,46.063,46.0053,46.0547,11200.0
2014-03-05 10:55:00,55.95,55.99,55.94,55.94,19800.0,46.063,46.0959,46.0547,46.0547,19800.0
2014-03-05 11:00:00,55.96,56.03,55.95,56.02,4200.0,46.0712,46.1288,46.063,46.1206,4200.0
2014-03-05 11:05:00,56.01,56.05,56.0,56.01,9600.0,46.1124,46.1453,46.1041,46.1124,9600.0
2014-03-05 11:10:00,56.01,56.02,55.97,55.97,8000.0,46.1124,46.1206,46.0794,46.0794,8000.0
2014-03-05 11:15:00,55.96,55.96,55.87,55.9,11700.0,46.0712,46.0712,45.9971,46.0218,11700.0
2014-03-05 11:20:00,55.91,55.96,55.9,55.96,8300.0,46.03,46.0712,46.0218,46.0712,8300.0
2014-03-05 11:25:00,55.96,55.98,55.87,55.87,15000.0,46.0712,46.0877,45.9971,45.9971,15000.0
2014-03-05 11:30:00,55.88,55.9,55.87,55.88,6900.0,46.0053,46.0218,45.9971,46.0053,6900.0
2014-03-05 11:35:00,55.88,55.92,55.84,55.9,11900.0,46.0053,46.0383,45.9724,46.0218,11900.0
2014-03-05 11:40:00,55.91,55.93,55.87,55.93,7500.0,46.03,46.0465,45.9971,46.0465,7500.0
2014-03-05 11:45:00,55.94,55.96,55.89,55.89,17000.0,46.0547,46.0712,46.0136,46.0136,17000.0
2014-03-05 11:50:00,55.92,55.97,55.89,55.97,8900.0,46.0383,46.0794,46.0136,46.0794,8900.0
2014-03-05 11:55:00,55.96,55.96,55.89,55.9,15800.0,46.0712,46.0712,46.0136,46.0218,15800.0
2014-03-05 12:00:00,55.91,55.94,55.89,55.94,5000.0,46.03,46.0547,46.0136,46.0547,5000.0
2014-03-05 12:05:00,55.94,55.94,55.8,55.84,10300.0,46.0547,46.0547,45.9395,45.9724,10300.0
2014-03-05 12:10:00,55.84,55.85,55.77,55.81,6200.0,45.9724,45.9806,45.9148,45.9477,6200.0
2014-03-05 12:15:00,55.8,55.8,55.74,55.74,10100.0,45.9395,45.9395,45.8901,45.8901,10100.0
2014-03-05 12:20:00,55.74,55.79,55.72,55.77,10900.0,45.8901,45.9312,45.8736,45.9148,10900.0
2014-03-05 12:25:00,55.78,55.8,55.73,55.76,7600.0,45.923,45.9395,45.8818,45.9065,7600.0
2014-03-05 12:30:00,55.76,55.76,55.73,55.74,7100.0,45.9065,45.9065,45.8818,45.8901,7100.0
2014-03-05 12:35:00,55.73,55.75,55.69,55.7,13300.0,45.8818,45.8983,45.8489,45.8572,13300.0
2014-03-05 12:40:00,55.7,55.71,55.65,55.66,12300.0,45.8572,45.8654,45.816,45.8242,12300.0
2014-03-05 12:45:00,55.67,55.71,55.66,55.69,8100.0,45.8325,45.8654,45.8242,45.8489,8100.0
2014-03-05 12:50:00,55.69,55.69,55.57,55.58,14100.0,45.8489,45.8489,45.7501,45.7584,14100.0
2014-03-05 12:55:00,55.57,55.6,55.56,55.6,8100.0,45.7501,45.7748,45.7419,45.7748,8100.0
2014-03-05 13:00:00,55.6,55.64,55.59,55.61,13500.0,45.7748,45.8078,45.7666,45.7831,13500.0
2014-03-05 13:05:00,55.61,55.63,55.61,55.62,5000.0,45.7831,45.7995,45.7831,45.7913,5000.0
2014-03-05 13:10:00,55.63,55.65,55.6,55.62,15700.0,45.7995,45.816,45.7748,45.7913,15700.0
2014-03-05 13:15:00,55.63,55.64,55.61,55.61,13300.0,45.7995,45.8078,45.7831,45.7831,13300.0
2014-03-05 13:20:00,55.6,55.63,55.49,55.5,23500.0,45.7748,45.7995,45.6843,45.6925,23500.0
2014-03-05 13:25:00,55.51,55.53,55.49,55.49,7600.0,45.7007,45.7172,45.6843,45.6843,7600.0
2014-03-05 13:30:00,55.49,55.6,55.49,55.59,12700.0,45.6843,45.7748,45.6843,45.7666,12700.0
2014-03-05 13:35:00,55.6,55.63,55.6,55.63,5600.0,45.7748,45.7995,45.7748,45.7995,5600.0
2014-03-05 13:40:00,55.63,55.65,55.6,55.6,7400.0,45.7995,45.816,45.7748,45.7748,7400.0
2014-03-05 13:45:00,55.61,55.64,55.56,55.57,12700.0,45.7831,45.8078,45.7419,45.7501,12700.0
2014-03-05 13:50:00,55.58,55.6,55.53,55.55,11700.0,45.7584,45.7748,45.7172,45.7337,11700.0
2014-03-05 13:55:00,55.55,55.59,55.51,55.53,32000.0,45.7337,45.7666,45.7007,45.7172,32000.0
2014-03-05 14:00:00,55.53,55.62,55.52,55.61,13900.0,45.7172,45.7913,45.709,45.7831,13900.0
2014-03-05 14:05:00,55.6,55.68,55.59,55.67,12400.0,45.7748,45.8407,45.7666,45.8325,12400.0
2014-03-05 14:10:00,55.68,55.74,55.68,55.68,20500.0,45.8407,45.8901,45.8407,45.8407,20500.0
2014-03-05 14:15:00,55.68,55.7,55.65,55.66,9000.0,45.8407,45.8572,45.816,45.8242,9000.0
2014-03-05 14:20:00,55.66,55.7,55.66,55.68,8300.0,45.8242,45.8572,45.8242,45.8407,8300.0
2014-03-05 14:25:00,55.68,55.69,55.68,55.69,6400.0,45.8407,45.8489,45.8407,45.8489,6400.0
2014-03-05 14:30:00,55.7,55.7,55.66,55.67,16600.0,45.8572,45.8572,45.8242,45.8325,16600.0
2014-03-05 14:35:00,55.66,55.7,55.66,55.7,9500.0,45.8242,45.8572,45.8242,45.8572,9500.0
2014-03-05 14:40:00,55.7,55.72,55.69,55.69,14900.0,45.8572,45.8736,45.8489,45.8489,14900.0
2014-03-05 14:45:00,55.68,55.7,55.66,55.7,8600.0,45.8407,45.8572,45.8242,45.8572,8600.0
2014-03-05 14:50:00,55.7,55.7,55.65,55.65,15700.0,45.8572,45.8572,45.816,45.816,15700.0
2014-03-05 14:55:00,55.66,55.67,55.57,55.59,25400.0,45.8242,45.8325,45.7501,45.7666,25400.0
2014-03-05 15:00:00,55.58,55.59,55.5,55.52,15600.0,45.7584,45.7666,45.6925,45.709,15600.0
2014-03-05 15:05:00,55.52,55.54,55.48,55.53,14800.0,45.709,45.7254,45.676,45.7172,14800.0
2014-03-05 15:10:00,55.54,55.58,55.53,55.54,23200.0,45.7254,45.7584,45.7172,45.7254,23200.0
2014-03-05 15:15:00,55.56,55.6,55.55,55.59,5700.0,45.7419,45.7748,45.7337,45.7666,5700.0
2014-03-05 15:20:00,55.59,55.65,55.59,55.64,10900.0,45.7666,45.816,45.7666,45.8078,10900.0
2014-03-05 15:25:00,55.65,55.68,55.63,55.68,15100.0,45.816,45.8407,45.7995,45.8407,15100.0
2014-03-05 15:30:00,55.68,55.69,55.59,55.63,21700.0,45.8407,45.8489,45.7666,45.7995,21700.0
2014-03-05 15:35:00,55.64,55.64,55.58,55.6,28200.0,45.8078,45.8078,45.7584,45.7748,28200.0
2014-03-05 15:40:00,55.6,55.61,55.51,55.51,31900.0,45.7748,45.7831,45.7007,45.7007,31900.0
2014-03-05 15:45:00,55.53,55.58,55.51,55.56,30800.0,45.7172,45.7584,45.7007,45.7419,30800.0
2014-03-05 15:50:00,55.56,55.56,55.49,55.51,59900.0,45.7419,45.7419,45.6843,45.7007,59900.0
2014-03-05 15:55:00,55.53,55.56,55.49,55.53,91300.0,45.7172,45.7419,45.6843,45.7172,91300.0
2014-03-06 09:30:00,55.6,55.73,55.48,55.51,16700.0,45.7748,45.8818,45.676,45.7007,16700.0
2014-03-06 09:35:00,55.52,55.55,55.41,55.5,5300.0,45.709,45.7337,45.6184,45.6925,5300.0
2014-03-06 09:40:00,55.53,55.63,55.5,55.56,12300.0,45.7172,45.7995,45.6925,45.7419,12300.0
2014-03-06 09:45:00,55.52,55.65,55.51,55.59,8200.0,45.709,45.816,45.7007,45.7666,8200.0
2014-03-06 09:50:00,55.6,55.75,55.59,55.72,13400.0,45.7748,45.8983,45.7666,45.8736,13400.0
2014-03-06 09:55:00,55.72,55.74,55.58,55.59,15800.0,45.8736,45.8901,45.7584,45.7666,15800.0
2014-03-06 10:00:00,55.6,55.67,55.56,55.65,10000.0,45.7748,45.8325,45.7419,45.816,10000.0
2014-03-06 10:05:00,55.66,55.75,55.65,55.75,6100.0,45.8242,45.8983,45.816,45.8983,6100.0
2014-03-06 10:10:00,55.74,55.75,55.63,55.63,11400.0,45.8901,45.8983,45.7995,45.7995,11400.0
2014-03-06 10:15:00,55.66,55.7,55.62,55.68,7000.0,45.8242,45.8572,45.7913,45.8407,7000.0
2014-03-06 10:20:00,55.7,55.8,55.64,55.73,23500.0,45.8572,45.9395,45.8078,45.8818,23500.0
2014-03-06 10:25:00,55.73,55.83,55.69,55.83,12700.0,45.8818,45.9642,45.8489,45.9642,12700.0
2014-03-06 10:30:00,55.83,55.84,55.8,55.84,4600.0,45.9642,45.9724,45.9395,45.9724,4600.0
2014-03-06 10:35:00,55.84,55.84,55.71,55.73,28800.0,45.9724,45.9724,45.8654,45.8818,28800.0
2014-03-06 10:40:00,55.74,55.78,55.72,55.78,3600.0,45.8901,45.923,45.8736,45.923,3600.0
2014-03-06 10:45:00,55.78,55.86,55.77,55.81,5100.0,45.923,45.9889,45.9148,45.9477,5100.0
2014-03-06 10:50:00,55.85,55.89,55.85,55.85,6600.0,45.9806,46.0136,45.9806,45.9806,6600.0
2014-03-06 10:55:00,55.86,55.97,55.86,55.97,8400.0,45.9889,46.0794,45.9889,46.0794,8400.0
2014-03-06 11:00:00,55.97,55.98,55.93,55.96,8800.0,46.0794,46.0877,46.0465,46.0712,8800.0
2014-03-06 11:05:00,55.96,55.96,55.85,55.87,6100.0,46.0712,46.0712,45.9806,45.9971,6100.0
2014-03-06 11:10:00,55.9,55.94,55.9,55.9,3500.0,46.0218,46.0547,46.0218,46.0218,3500.0
2014-03-06 11:15:00,55.91,55.94,55.91,55.93,3700.0,46.03,46.0547,46.03,46.0465,3700.0
2014-03-06 11:20:00,55.94,55.98,55.92,55.93,4800.0,46.0547,46.0877,46.0383,46.0465,4800.0
2014-03-06 11:25:00,55.96,55.96,55.84,55.84,7600.0,46.0712,46.0712,45.9724,45.9724,7600.0
2014-03-06 11:30:00,55.88,55.93,55.84,55.89,3600.0,46.0053,46.0465,45.9724,46.0136,3600.0
2014-03-06 11:35:00,55.88,55.9,55.87,55.88,500.0,46.0053,46.0218,45.9971,46.0053,500.0
2014-03-06 11:40:00,55.89,55.89,55.85,55.87,3800.0,46.0136,46.0136,45.9806,45.9971,3800.0
2014-03-06 11:45:00,55.86,55.93,55.86,55.93,2700.0,45.9889,46.0465,45.9889,46.0465,2700.0
2014-03-06 11:50:00,55.94,55.96,55.84,55.86,12900.0,46.0547,46.0712,45.9724,45.9889,12900.0
2014-03-06 11:55:00,55.86,55.89,55.84,55.87,5200.0,45.9889,46.0136,45.9724,45.9971,5200.0
2014-03-06 12:00:00,55.86,55.88,55.85,55.87,6700.0,45.9889,46.0053,45.9806,45.9971,6700.0
2014-03-06 12:05:00,55.87,55.92,55.87,55.88,9100.0,45.9971,46.0383,45.9971,46.0053,9100.0
2014-03-06 12:10:00,55.87,55.9,55.83,55.83,2900.0,45.9971,46.0218,45.9642,45.9642,2900.0
2014-03-06 12:15:00,55.84,55.84,55.73,55.79,23500.0,45.9724,45.9724,45.8818,45.9312,23500.0
2014-03-06 12:20:00,55.77,55.8,55.72,55.72,7900.0,45.9148,45.9395,45.8736,45.8736,7900.0
2014-03-06 12:25:00,55.71,55.71,55.66,55.67,6500.0,45.8654,45.8654,45.8242,45.8325,6500.0
2014-03-06 12:30:00,55.69,55.7,55.68,55.69,1900.0,45.8489,45.8572,45.8407,45.8489,1900.0
2014-03-06 12:35:00,55.7,55.7,55.68,55.69,3900.0,45.8572,45.8572,45.8407,45.8489,3900.0
2014-03-06 12:40:00,55.69,55.72,55.68,55.72,5200.0,45.8489,45.8736,45.8407,45.8736,5200.0
2014-03-06 12:45:00,55.72,55.74,55.66,55.68,7000.0,45.8736,45.8901,45.8242,45.8407,7000.0
2014-03-06 12:50:00,55.68,55.69,55.66,55.68,6200.0,45.8407,45.8489,45.8242,45.8407,6200.0
2014-03-06 12:55:00,55.68,55.68,55.66,55.68,6300.0,45.8407,45.8407,45.8242,45.8407,6300.0
2014-03-06 13:00:00,55.67,55.69,55.66,55.68,3100.0,45.8325,45.8489,45.8242,45.8407,3100.0
2014-03-06 13:05:00,55.68,55.73,55.68,55.73,10100.0,45.8407,45.8818,45.8407,45.8818,10100.0
2014-03-06 13:10:00,55.72,55.75,55.68,55.69,9300.0,45.8736,45.8983,45.8407,45.8489,9300.0
2014-03-06 13:15:00,55.69,55.69,55.61,55.64,6700.0,45.8489,45.8489,45.7831,45.8078,6700.0
2014-03-06 13:20:00,55.64,55.65,55.63,55.64,4800.0,45.8078,45.816,45.7995,45.8078,4800.0
2014-03-06 13:25:00,55.66,55.67,55.62,55.66,7700.0,45.8242,45.8325,45.7913,45.8242,7700.0
2014-03-06 13:30:00,55.66,55.69,55.65,55.68,4200.0,45.8242,45.8489,45.816,45.8407,4200.0
2014-03-06 13:35:00,55.67,55.68,55.66,55.66,4500.0,45.8325,45.8407,45.8242,45.8242,4500.0
2014-03-06 13:40:00,55.66,55.66,55.6,55.62,7800.0,45.8242,45.8242,45.7748,45.7913,7800.0
2014-03-06 13:45:00,55.61,55.61,55.56,55.56,9000.0,45.7831,45.7831,45.7419,45.7419,9000.0
2014-03-06 13:50:00,55.57,55.63,55.56,55.63,11400.0,45.7501,45.7995,45.7419,45.7995,11400.0
2014-03-06 13:55:00,55.63,55.64,55.58,55.62,12600.0,45.7995,45.8078,45.7584,45.7913,12600.0
2014-03-06 14:00:00,55.62,55.63,55.58,55.59,10500.0,45.7913,45.7995,45.7584,45.7666,10500.0
2014-03-06 14:05:00,55.6,55.64,55.6,55.61,7800.0,45.7748,45.8078,45.7748,45.7831,7800.0
2014-03-06 14:10:00,55.61,55.63,55.58,55.6,10400.0,45.7831,45.7995,45.7584,45.7748,10400.0
2014-03-06 14:15:00,55.61,55.61,55.57,55.6,19700.0,45.7831,45.7831,45.7501,45.7748,19700.0
2014-03-06 14:20:00,55.62,55.64,55.6,55.63,9000.0,45.7913,45.8078,45.7748,45.7995,9000.0
2014-03-06 14:25:00,55.64,55.65,55.61,55.65,7300.0,45.8078,45.816,45.7831,45.816,7300.0
2014-03-06 14:30:00,55.65,55.65,55.63,55.63,7100.0,45.816,45.816,45.7995,45.7995,7100.0
2014-03-06 14:35:00,55.64,55.65,55.6,55.6,6900.0,45.8078,45.816,45.7748,45.7748,6900.0
2014-03-06 14:40:00,55.61,55.64,55.61,55.62,7400.0,45.7831,45.8078,45.7831,45.7913,7400.0
2014-03-06 14:45:00,55.62,55.65,55.6,55.63,13500.0,45.7913,45.816,45.7748,45.7995,13500.0
2014-03-06 14:50:00,55.63,55.67,55.61,55.64,44200.0,45.7995,45.8325,45.7831,45.8078,44200.0
2014-03-06 14:55:00,55.65,55.72,55.64,55.71,18700.0,45.816,45.8736,45.8078,45.8654,18700.0
2014-03-06 15:00:00,55.71,55.75,55.71,55.75,7300.0,45.8654,45.8983,45.8654,45.8983,7300.0
2014-03-06 15:05:00,55.75,55.75,55.73,55.74,6800.0,45.8983,45.8983,45.8818,45.8901,6800.0
2014-03-06 15:10:00,55.73,55.75,55.73,55.75,7700.0,45.8818,45.8983,45.8818,45.8983,7700.0
2014-03-06 15:15:00,55.75,55.75,55.73,55.75,7300.0,45.8983,45.8983,45.8818,45.8983,7300.0
2014-03-06 15:20:00,55.74,55.74,55.7,55.72,13400.0,45.8901,45.8901,45.8572,45.8736,13400.0
2014-03-06 15:25:00,55.72,55.74,55.71,55.74,12800.0,45.8736,45.8901,45.8654,45.8901,12800.0
2014-03-06 15:30:00,55.74,55.75,55.73,55.74,14400.0,45.8901,45.8983,45.8818,45.8901,14400.0
2014-03-06 15:35:00,55.74,55.77,55.73,55.75,15600.0,45.8901,45.9148,45.8818,45.8983,15600.0
2014-03-06 15:40:00,55.75,55.77,55.73,55.74,35200.0,45.8983,45.9148,45.8818,45.8901,35200.0
2014-03-06 15:45:00,55.74,55.77,55.61,55.62,56300.0,45.8901,45.9148,45.7831,45.7913,56300.0
2014-03-06 15:50:00,55.62,55.66,55.61,55.63,37600.0,45.7913,45.8242,45.7831,45.7995,37600.0
2014-03-06 15:55:00,55.64,55.67,55.57,55.67,153800.0,45.8078,45.8325,45.7501,45.8325,153800.0
2014-03-07 09:30:00,55.91,55.92,55.73,55.86,15900.0,46.03,46.0383,45.8818,45.9889,15900.0
2014-03-07 09:35:00,55.9,55.98,55.78,55.86,7900.0,46.0218,46.0877,45.923,45.9889,7900.0
2014-03-07 09:40:00,55.88,55.89,55.74,55.79,14100.0,46.0053,46.0136,45.8901,45.9312,14100.0
2014-03-07 09:45:00,55.8,55.8,55.63,55.66,5700.0,45.9395,45.9395,45.7995,45.8242,5700.0
2014-03-07 09:50:00,55.59,55.73,55.55,55.73,7500.0,45.7666,45.8818,45.7337,45.8818,7500.0
2014-03-07 09:55:00,55.68,55.73,55.61,55.69,12900.0,45.8407,45.8818,45.7831,45.8489,12900.0
2014-03-07 10:00:00,55.65,55.75,55.63,55.69,5900.0,45.816,45.8983,45.7995,45.8489,5900.0
2014-03-07 10:05:00,55.69,55.79,55.68,55.74,14400.0,45.8489,45.9312,45.8407,45.8901,14400.0
2014-03-07 10:10:00,55.76,55.77,55.72,55.75,24100.0,45.9065,45.9148,45.8736,45.8983,24100.0
2014-03-07 10:15:00,55.75,55.78,55.72,55.76,7000.0,45.8983,45.923,45.8736,45.9065,7000.0
2014-03-07 10:20:00,55.77,55.82,55.74,55.74,11900.0,45.9148,45.9559,45.8901,45.8901,11900.0
2014-03-07 10:25:00,55.74,55.79,55.74,55.78,8700.0,45.8901,45.9312,45.8901,45.923,8700.0
2014-03-07 10:30:00,55.8,55.81,55.7,55.7,12900.0,45.9395,45.9477,45.8572,45.8572,12900.0
2014-03-07 10:35:00,55.7,55.75,55.69,55.7,3800.0,45.8572,45.8983,45.8489,45.8572,3800.0
2014-03-07 10:40:00,55.75,55.75,55.7,55.71,4700.0,45.8983,45.8983,45.8572,45.8654,4700.0
2014-03-07 10:45:00,55.7,55.73,55.67,55.73,4700.0,45.8572,45.8818,45.8325,45.8818,4700.0
2014-03-07 10:50:00,55.75,55.75,55.68,55.68,7500.0,45.8983,45.8983,45.8407,45.8407,7500.0
2014-03-07 10:55:00,55.68,55.7,55.65,55.66,4000.0,45.8407,45.8572,45.816,45.8242,4000.0
2014-03-07 11:00:00,55.68,55.68,55.52,55.54,6100.0,45.8407,45.8407,45.709,45.7254,6100.0
2014-03-07 11:05:00,55.54,55.62,55.53,55.62,4000.0,45.7254,45.7913,45.7172,45.7913,4000.0
2014-03-07 11:10:00,55.61,55.62,55.53,55.56,6100.0,45.7831,45.7913,45.7172,45.7419,6100.0
2014-03-07 11:15:00,55.55,55.58,55.48,55.54,13100.0,45.7337,45.7584,45.676,45.7254,13100.0
2014-03-07 11:20:00,55.55,55.57,55.49,55.57,4500.0,45.7337,45.7501,45.6843,45.7501,4500.0
2014-03-07 11:25:00,55.55,55.6,55.54,55.57,5500.0,45.7337,45.7748,45.7254,45.7501,5500.0
2014-03-07 11:30:00,55.57,55.57,55.53,55.53,3000.0,45.7501,45.7501,45.7172,45.7172,3000.0
2014-03-07 11:35:00,55.55,55.58,55.55,55.57,5300.0,45.7337,45.7584,45.7337,45.7501,5300.0
2014-03-07 11:40:00,55.58,55.62,55.58,55.62,7200.0,45.7584,45.7913,45.7584,45.7913,7200.0
2014-03-07 11:45:00,55.62,55.62,55.55,55.57,6400.0,45.7913,45.7913,45.7337,45.7501,6400.0
2014-03-07 11:50:00,55.57,55.57,55.51,55.51,4100.0,45.7501,45.7501,45.7007,45.7007,4100.0
2014-03-07 11:55:00,55.51,55.63,55.51,55.62,8100.0,45.7007,45.7995,45.7007,45.7913,8100.0
2014-03-07 12:00:00,55.61,55.65,55.6,55.61,6300.0,45.7831,45.816,45.7748,45.7831,6300.0
2014-03-07 12:05:00,55.61,55.61,55.55,55.6,20600.0,45.7831,45.7831,45.7337,45.7748,20600.0
2014-03-07 12:10:00,55.6,55.65,55.59,55.65,9900.0,45.7748,45.816,45.7666,45.816,9900.0
2014-03-07 12:15:00,55.66,55.69,55.63,55.65,7100.0,45.8242,45.8489,45.7995,45.816,7100.0
2014-03-07 12:20:00,55.66,55.68,55.65,55.67,9500.0,45.8242,45.8407,45.816,45.8325,9500.0
2014-03-07 12:25:00,55.68,55.69,55.63,55.65,9500.0,45.8407,45.8489,45.7995,45.816,9500.0
2014-03-07 12:30:00,55.65,55.65,55.63,55.64,700.0,45.816,45.816,45.7995,45.8078,700.0
2014-03-07 12:35:00,55.62,55.63,55.59,55.61,5900.0,45.7913,45.7995,45.7666,45.7831,5900.0
2014-03-07 12:40:00,55.61,55.63,55.58,55.58,4000.0,45.7831,45.7995,45.7584,45.7584,4000.0
2014-03-07 12:45:00,55.59,55.6,55.58,55.6,2700.0,45.7666,45.7748,45.7584,45.7748,2700.0
2014-03-07 12:50:00,55.59,55.59,55.55,55.55,5600.0,45.7666,45.7666,45.7337,45.7337,5600.0
2014-03-07 12:55:00,55.54,55.57,55.53,55.55,7200.0,45.7254,45.7501,45.7172,45.7337,7200.0
2014-03-07 13:00:00,55.55,55.55,55.48,55.5,6000.0,45.7337,45.7337,45.676,45.6925,6000.0
2014-03-07 13:05:00,55.5,55.56,55.5,55.56,3600.0,45.6925,45.7419,45.6925,45.7419,3600.0
2014-03-07 13:10:00,55.56,55.56,55.52,55.52,4500.0,45.7419,45.7419,45.709,45.709,4500.0
2014-03-07 13:15:00,55.53,55.55,55.47,55.47,8200.0,45.7172,45.7337,45.6678,45.6678,8200.0
2014-03-07 13:20:00,55.47,55.51,55.45,55.46,6300.0,45.6678,45.7007,45.6513,45.6596,6300.0
2014-03-07 13:25:00,55.46,55.46,55.42,55.44,3700.0,45.6596,45.6596,45.6266,45.6431,3700.0
2014-03-07 13:30:00,55.44,55.54,55.44,55.52,4900.0,45.6431,45.7254,45.6431,45.709,4900.0
2014-03-07 13:35:00,55.51,55.51,55.4,55.44,9500.0,45.7007,45.7007,45.6102,45.6431,9500.0
2014-03-07 13:40:00,55.46,55.46,55.43,55.43,5500.0,45.6596,45.6596,45.6349,45.6349,5500.0
2014-03-07 13:45:00,55.44,55.48,55.44,55.45,4200.0,45.6431,45.676,45.6431,45.6513,4200.0
2014-03-07 13:50:00,55.45,55.47,55.45,55.47,4000.0,45.6513,45.6678,45.6513,45.6678,4000.0
2014-03-07 13:55:00,55.49,55.54,55.48,55.51,5900.0,45.6843,45.7254,45.676,45.7007,5900.0
2014-03-07 14:00:00,55.51,55.51,55.45,55.46,6600.0,45.7007,45.7007,45.6513,45.6596,6600.0
2014-03-07 14:05:00,55.45,55.45,55.38,55.38,8200.0,45.6513,45.6513,45.5937,45.5937,8200.0
2014-03-07 14:10:00,55.38,55.44,55.37,55.44,4600.0,45.5937,45.6431,45.5855,45.6431,4600.0
2014-03-07 14:15:00,55.45,55.45,55.38,55.38,4600.0,45.6513,45.6513,45.5937,45.5937,4600.0
2014-03-07 14:20:00,55.37,55.41,55.35,55.39,6900.0,45.5855,45.6184,45.569,45.6019,6900.0
2014-03-07 14:25:00,55.39,55.45,55.39,55.42,7100.0,45.6019,45.6513,45.6019,45.6266,7100.0
2014-03-07 14:30:00,55.42,55.44,55.39,55.43,18600.0,45.6266,45.6431,45.6019,45.6349,18600.0
2014-03-07 14:35:00,55.44,55.46,55.42,55.46,3500.0,45.6431,45.6596,45.6266,45.6596,3500.0
2014-03-07 14:40:00,55.47,55.5,55.46,55.48,5500.0,45.6678,45.6925,45.6596,45.676,5500.0
2014-03-07 14:45:00,55.46,55.54,55.46,55.51,8300.0,45.6596,45.7254,45.6596,45.7007,8300.0
2014-03-07 14:50:00,55.52,55.53,55.46,55.49,11800.0,45.709,45.7172,45.6596,45.6843,11800.0
2014-03-07 14:55:00,55.48,55.52,55.42,55.42,14000.0,45.676,45.709,45.6266,45.6266,14000.0
2014-03-07 15:00:00,55.43,55.49,55.42,55.43,15900.0,45.6349,45.6843,45.6266,45.6349,15900.0
2014-03-07 15:05:00,55.45,55.47,55.42,55.42,11100.0,45.6513,45.6678,45.6266,45.6266,11100.0
2014-03-07 15:10:00,55.42,55.45,55.41,55.44,10500.0,45.6266,45.6513,45.6184,45.6431,10500.0
2014-03-07 15:15:00,55.45,55.49,55.45,55.48,10500.0,45.6513,45.6843,45.6513,45.676,10500.0
2014-03-07 15:20:00,55.48,55.53,55.48,55.53,10300.0,45.676,45.7172,45.676,45.7172,10300.0
2014-03-07 15:25:00,55.53,55.56,55.53,55.53,12400.0,45.7172,45.7419,45.7172,45.7172,12400.0
2014-03-07 15:30:00,55.53,55.54,55.47,55.48,17400.0,45.7172,45.7254,45.6678,45.676,17400.0
2014-03-07 15:35:00,55.48,55.49,55.43,55.45,13800.0,45.676,45.6843,45.6349,45.6513,13800.0
2014-03-07 15:40:00,55.45,55.52,55.44,55.49,20100.0,45.6513,45.709,45.6431,45.6843,20100.0
2014-03-07 15:45:00,55.48,55.48,55.4,55.41,32300.0,45.676,45.676,45.6102,45.6184,32300.0
2014-03-07 15:50:00,55.41,55.48,55.41,55.45,25300.0,45.6184,45.676,45.6184,45.6513,25300.0
2014-03-07 15:55:00,55.46,55.5,55.44,55.47,98300.0,45.6596,45.6925,45.6431,45.6678,98300.0
2014-03-10 09:30:00,55.42,55.42,55.23,55.34,8700.0,45.6266,45.6266,45.4702,45.5608,8700.0
2014-03-10 09:35:00,55.34,55.43,55.34,55.43,10000.0,45.5608,45.6349,45.5608,45.6349,10000.0
2014-03-10 09:40:00,55.42,55.44,55.35,55.42,8700.0,45.6266,45.6431,45.569,45.6266,8700.0
2014-03-10 09:45:00,55.4,55.44,55.34,55.34,16900.0,45.6102,45.6431,45.5608,45.5608,16900.0
2014-03-10 09:50:00,55.35,55.42,55.32,55.37,6700.0,45.569,45.6266,45.5443,45.5855,6700.0
2014-03-10 09:55:00,55.4,55.4,55.33,55.35,5000.0,45.6102,45.6102,45.5525,45.569,5000.0
2014-03-10 10:00:00,55.35,55.44,55.34,55.44,17000.0,45.569,45.6431,45.5608,45.6431,17000.0
2014-03-10 10:05:00,55.41,55.42,55.35,55.35,16500.0,45.6184,45.6266,45.569,45.569,16500.0
2014-03-10 10:10:00,55.32,55.32,55.29,55.31,4100.0,45.5443,45.5443,45.5196,45.5361,4100.0
2014-03-10 10:15:00,55.29,55.36,55.29,55.3,5500.0,45.5196,45.5772,45.5196,45.5278,5500.0
2014-03-10 10:20:00,55.3,55.35,55.26,55.26,7500.0,45.5278,45.569,45.4949,45.4949,7500.0
2014-03-10 10:25:00,55.27,55.27,55.22,55.27,5200.0,45.5031,45.5031,45.462,45.5031,5200.0
2014-03-10 10:30:00,55.27,55.29,55.22,55.23,5000.0,45.5031,45.5196,45.462,45.4702,5000.0
2014-03-10 10:35:00,55.24,55.27,55.23,55.24,10500.0,45.4784,45.5031,45.4702,45.4784,10500.0
2014-03-10 10:40:00,55.23,55.23,55.08,55.12,16200.0,45.4702,45.4702,45.3467,45.3796,16200.0
2014-03-10 10:45:00,55.12,55.18,55.1,55.15,8000.0,45.3796,45.429,45.3632,45.4043,8000.0
2014-03-10 10:50:00,55.16,55.18,55.14,55.15,5100.0,45.4126,45.429,45.3961,45.4043,5100.0
2014-03-10 10:55:00,55.15,55.18,55.07,55.09,24200.0,45.4043,45.429,45.3385,45.3549,24200.0
2014-03-10 11:00:00,55.12,55.12,55.09,55.1,1600.0,45.3796,45.3796,45.3549,45.3632,1600.0
2014-03-10 11:05:00,55.09,55.13,55.08,55.12,6900.0,45.3549,45.3879,45.3467,45.3796,6900.0
2014-03-10 11:10:00,55.12,55.14,55.12,55.14,3100.0,45.3796,45.3961,45.3796,45.3961,3100.0
2014-03-10 11:15:00,55.14,55.19,55.12,55.16,15200.0,45.3961,45.4373,45.3796,45.4126,15200.0
2014-03-10 11:20:00,55.15,55.2,55.14,55.19,4800.0,45.4043,45.4455,45.3961,45.4373,4800.0
2014-03-10 11:25:00,55.22,55.32,55.22,55.31,5900.0,45.462,45.5443,45.462,45.5361,5900.0
2014-03-10 11:30:00,55.3,55.33,55.26,55.26,6200.0,45.5278,45.5525,45.4949,45.4949,6200.0
2014-03-10 11:35:00,55.26,55.3,55.25,55.27,9100.0,45.4949,45.5278,45.4867,45.5031,9100.0
2014-03-10 11:40:00,55.28,55.3,55.26,55.27,4700.0,45.5114,45.5278,45.4949,45.5031,4700.0
2014-03-10 11:45:00,55.27,55.28,55.24,55.24,4800.0,45.5031,45.5114,45.4784,45.4784,4800.0
2014-03-10 11:50:00,55.25,55.26,55.13,55.13,5400.0,45.4867,45.4949,45.3879,45.3879,5400.0
2014-03-10 11:55:00,55.13,55.14,55.11,55.12,2800.0,45.3879,45.3961,45.3714,45.3796,2800.0
2014-03-10 12:00:00,55.13,55.14,55.11,55.12,3300.0,45.3879,45.3961,45.3714,45.3796,3300.0
2014-03-10 12:05:00,55.12,55.15,55.07,55.11,7400.0,45.3796,45.4043,45.3385,45.3714,7400.0
2014-03-10 12:10:00,55.09,55.11,55.08,55.11,4200.0,45.3549,45.3714,45.3467,45.3714,4200.0
2014-03-10 12:15:00,55.1,55.15,55.08,55.14,6100.0,45.3632,45.4043,45.3467,45.3961,6100.0
2014-03-10 12:20:00,55.17,55.2,55.14,55.15,4600.0,45.4208,45.4455,45.3961,45.4043,4600.0
2014-03-10 12:25:00,55.15,55.16,55.09,55.12,8700.0,45.4043,45.4126,45.3549,45.3796,8700.0
2014-03-10 12:30:00,55.15,55.16,55.12,55.14,3500.0,45.4043,45.4126,45.3796,45.3961,3500.0
2014-03-10 12:35:00,55.14,55.15,55.05,55.07,9100.0,45.3961,45.4043,45.322,45.3385,9100.0
2014-03-10 12:40:00,55.08,55.1,55.05,55.06,5700.0,45.3467,45.3632,45.322,45.3302,5700.0
2014-03-10 12:45:00,55.08,55.1,55.08,55.08,900.0,45.3467,45.3632,45.3467,45.3467,900.0
2014-03-10 12:50:00,55.1,55.13,55.09,55.13,3100.0,45.3632,45.3879,45.3549,45.3879,3100.0
2014-03-10 12:55:00,55.13,55.16,55.09,55.15,7100.0,45.3879,45.4126,45.3549,45.4043,7100.0
2014-03-10 13:00:00,55.15,55.18,55.15,55.18,2600.0,45.4043,45.429,45.4043,45.429,2600.0
2014-03-10 13:05:00,55.19,55.2,55.16,55.18,4600.0,45.4373,45.4455,45.4126,45.429,4600.0
2014-03-10 13:10:00,55.19,55.21,55.19,55.19,3000.0,45.4373,45.4537,45.4373,45.4373,3000.0
2014-03-10 13:15:00,55.19,55.2,55.18,55.18,2300.0,45.4373,45.4455,45.429,45.429,2300.0
2014-03-10 13:20:00,55.18,55.18,55.17,55.18,3800.0,45.429,45.429,45.4208,45.429,3800.0
2014-03-10 13:25:00,55.18,55.19,55.12,55.13,8200.0,45.429,45.4373,45.3796,45.3879,8200.0
2014-03-10 13:30:00,55.13,55.13,55.02,55.05,4900.0,45.3879,45.3879,45.2973,45.322,4900.0
2014-03-10 13:35:00,55.03,55.04,55.01,55.03,2700.0,45.3055,45.3138,45.2891,45.3055,2700.0
2014-03-10 13:40:00,55.04,55.05,55.03,55.05,1600.0,45.3138,45.322,45.3055,45.322,1600.0
2014-03-10 13:45:00,55.04,55.08,55.04,55.06,4300.0,45.3138,45.3467,45.3138,45.3302,4300.0
2014-03-10 13:50:00,55.07,55.09,55.06,55.08,2000.0,45.3385,45.3549,45.3302,45.3467,2000.0
2014-03-10 13:55:00,55.1,55.11,55.07,55.08,8100.0,45.3632,45.3714,45.3385,45.3467,8100.0
2014-03-10 14:00:00,55.08,55.08,55.0,55.02,21900.0,45.3467,45.3467,45.2808,45.2973,21900.0
2014-03-10 14:05:00,55.04,55.05,55.01,55.02,19700.0,45.3138,45.322,45.2891,45.2973,19700.0
2014-03-10 14:10:00,55.03,55.09,55.02,55.09,2400.0,45.3055,45.3549,45.2973,45.3549,2400.0
2014-03-10 14:15:00,55.08,55.1,55.07,55.08,4300.0,45.3467,45.3632,45.3385,45.3467,4300.0
2014-03-10 14:20:00,55.07,55.11,55.07,55.09,5700.0,45.3385,45.3714,45.3385,45.3549,5700.0
2014-03-10 14:25:00,55.09,55.13,55.08,55.11,4600.0,45.3549,45.3879,45.3467,45.3714,4600.0
2014-03-10 14:30:00,55.12,55.12,55.1,55.12,3200.0,45.3796,45.3796,45.3632,45.3796,3200.0
2014-03-10 14:35:00,55.11,55.14,55.11,55.14,1600.0,45.3714,45.3961,45.3714,45.3961,1600.0
2014-03-10 14:40:00,55.13,55.14,55.12,55.12,1500.0,45.3879,45.3961,45.3796,45.3796,1500.0
2014-03-10 14:45:00,55.12,55.12,55.04,55.1,12300.0,45.3796,45.3796,45.3138,45.3632,12300.0
2014-03-10 14:50:00,55.12,55.14,55.1,55.13,5100.0,45.3796,45.3961,45.3632,45.3879,5100.0
2014-03-10 14:55:00,55.13,55.13,55.1,55.11,3400.0,45.3879,45.3879,45.3632,45.3714,3400.0
2014-03-10 15:00:00,55.11,55.14,55.11,55.14,4800.0,45.3714,45.3961,45.3714,45.3961,4800.0
2014-03-10 15:05:00,55.14,55.15,55.1,55.13,9200.0,45.3961,45.4043,45.3632,45.3879,9200.0
2014-03-10 15:10:00,55.12,55.12,55.05,55.05,7100.0,45.3796,45.3796,45.322,45.322,7100.0
2014-03-10 15:15:00,55.05,55.11,55.05,55.09,6000.0,45.322,45.3714,45.322,45.3549,6000.0
2014-03-10 15:20:00,55.1,55.11,55.09,55.1,5600.0,45.3632,45.3714,45.3549,45.3632,5600.0
2014-03-10 15:25:00,55.11,55.12,55.1,55.11,11200.0,45.3714,45.3796,45.3632,45.3714,11200.0
2014-03-10 15:30:00,55.11,55.13,55.1,55.12,10000.0,45.3714,45.3879,45.3632,45.3796,10000.0
2014-03-10 15:35:00,55.13,55.15,55.11,55.14,21600.0,45.3879,45.4043,45.3714,45.3961,21600.0
2014-03-10 15:40:00,55.14,55.17,55.14,55.16,13800.0,45.3961,45.4208,45.3961,45.4126,13800.0
2014-03-10 15:45:00,55.16,55.21,55.16,55.2,39300.0,45.4126,45.4537,45.4126,45.4455,39300.0
2014-03-10 15:50:00,55.19,55.2,55.16,55.17,23500.0,45.4373,45.4455,45.4126,45.4208,23500.0
2014-03-10 15:55:00,55.17,55.18,55.11,55.14,47000.0,45.4208,45.429,45.3714,45.3961,47000.0
2014-03-11 09:30:00,55.33,55.33,55.13,55.22,7900.0,45.5525,45.5525,45.3879,45.462,7900.0
2014-03-11 09:35:00,55.17,55.32,55.17,55.32,4100.0,45.4208,45.5443,45.4208,45.5443,4100.0
2014-03-11 09:40:00,55.29,55.36,55.26,55.26,8000.0,45.5196,45.5772,45.4949,45.4949,8000.0
2014-03-11 09:45:00,55.28,55.31,55.23,55.25,6300.0,45.5114,45.5361,45.4702,45.4867,6300.0
2014-03-11 09:50:00,55.25,55.26,55.2,55.22,8500.0,45.4867,45.4949,45.4455,45.462,8500.0
2014-03-11 09:55:00,55.26,55.27,55.16,55.2,14200.0,45.4949,45.5031,45.4126,45.4455,14200.0
2014-03-11 10:00:00,55.22,55.25,55.1,55.14,8400.0,45.462,45.4867,45.3632,45.3961,8400.0
2014-03-11 10:05:00,55.14,55.24,55.13,55.21,5600.0,45.3961,45.4784,45.3879,45.4537,5600.0
2014-03-11 10:10:00,55.23,55.27,55.17,55.26,29500.0,45.4702,45.5031,45.4208,45.4949,29500.0
2014-03-11 10:15:00,55.27,55.27,55.14,55.2,15400.0,45.5031,45.5031,45.3961,45.4455,15400.0
2014-03-11 10:20:00,55.22,55.28,55.2,55.23,12400.0,45.462,45.5114,45.4455,45.4702,12400.0
2014-03-11 10:25:00,55.23,55.33,55.22,55.33,10100.0,45.4702,45.5525,45.462,45.5525,10100.0
2014-03-11 10:30:00,55.33,55.38,55.31,55.31,13000.0,45.5525,45.5937,45.5361,45.5361,13000.0
2014-03-11 10:35:00,55.3,55.35,55.3,55.33,10100.0,45.5278,45.569,45.5278,45.5525,10100.0
2014-03-11 10:40:00,55.36,55.41,55.36,55.37,11700.0,45.5772,45.6184,45.5772,45.5855,11700.0
2014-03-11 10:45:00,55.37,55.48,55.37,55.48,12000.0,45.5855,45.676,45.5855,45.676,12000.0
2014-03-11 10:50:00,55.47,55.49,55.47,55.48,11900.0,45.6678,45.6843,45.6678,45.676,11900.0
2014-03-11 10:55:00,55.48,55.51,55.4,55.41,15900.0,45.676,45.7007,45.6102,45.6184,15900.0
2014-03-11 11:00:00,55.42,55.47,55.4,55.4,15200.0,45.6266,45.6678,45.6102,45.6102,15200.0
2014-03-11 11:05:00,55.41,55.43,55.37,55.37,15700.0,45.6184,45.6349,45.5855,45.5855,15700.0
2014-03-11 11:10:00,55.37,55.37,55.33,55.33,10500.0,45.5855,45.5855,45.5525,45.5525,10500.0
2014-03-11 11:15:00,55.35,55.4,55.35,55.36,16900.0,45.569,45.6102,45.569,45.5772,16900.0
2014-03-11 11:20:00,55.35,55.37,55.32,55.34,9900.0,45.569,45.5855,45.5443,45.5608,9900.0
2014-03-11 11:25:00,55.35,55.37,55.32,55.34,10900.0,45.569,45.5855,45.5443,45.5608,10900.0
2014-03-11 11:30:00,55.32,55.32,55.21,55.26,15500.0,45.5443,45.5443,45.4537,45.4949,15500.0
2014-03-11 11:35:00,55.27,55.35,55.27,55.3,4800.0,45.5031,45.569,45.5031,45.5278,4800.0
2014-03-11 11:40:00,55.31,55.32,55.23,55.25,6500.0,45.5361,45.5443,45.4702,45.4867,6500.0
2014-03-11 11:45:00,55.24,55.3,55.23,55.27,5500.0,45.4784,45.5278,45.4702,45.5031,5500.0
2014-03-11 11:50:00,55.28,55.3,55.28,55.29,4700.0,45.5114,45.5278,45.5114,45.5196,4700.0
2014-03-11 11:55:00,55.28,55.31,55.27,55.3,7200.0,45.5114,45.5361,45.5031,45.5278,7200.0
2014-03-11 12:00:00,55.3,55.31,55.25,55.28,13200.0,45.5278,45.5361,45.4867,45.5114,13200.0
2014-03-11 12:05:00,55.28,55.29,55.26,55.26,6400.0,45.5114,45.5196,45.4949,45.4949,6400.0
2014-03-11 12:10:00,55.27,55.27,55.22,55.24,9300.0,45.5031,45.5031,45.462,45.4784,9300.0
2014-03-11 12:15:00,55.24,55.25,55.16,55.2,8300.0,45.4784,45.4867,45.4126,45.4455,8300.0
2014-03-11 12:20:00,55.16,55.25,55.15,55.23,6100.0,45.4126,45.4867,45.4043,45.4702,6100.0
2014-03-11 12:25:00,55.24,55.24,55.21,55.21,6900.0,45.4784,45.4784,45.4537,45.4537,6900.0
2014-03-11 12:30:00,55.21,55.21,55.17,55.19,5300.0,45.4537,45.4537,45.4208,45.4373,5300.0
2014-03-11 12:35:00,55.17,55.2,55.17,55.2,2900.0,45.4208,45.4455,45.4208,45.4455,2900.0
2014-03-11 12:40:00,55.2,55.25,55.19,55.21,4400.0,45.4455,45.4867,45.4373,45.4537,4400.0
2014-03-11 12:45:00,55.23,55.29,55.21,55.28,4300.0,45.4702,45.5196,45.4537,45.5114,4300.0
2014-03-11 12:50:00,55.28,55.3,55.26,55.27,3600.0,45.5114,45.5278,45.4949,45.5031,3600.0
2014-03-11 12:55:00,55.28,55.28,55.15,55.15,34100.0,45.5114,45.5114,45.4043,45.4043,34100.0
2014-03-11 13:00:00,55.17,55.17,55.12,55.12,3500.0,45.4208,45.4208,45.3796,45.3796,3500.0
2014-03-11 13:05:00,55.13,55.16,55.12,55.15,8500.0,45.3879,45.4126,45.3796,45.4043,8500.0
2014-03-11 13:10:00,55.15,55.16,55.12,55.13,7200.0,45.4043,45.4126,45.3796,45.3879,7200.0
2014-03-11 13:15:00,55.15,55.16,55.06,55.1,55500.0,45.4043,45.4126,45.3302,45.3632,55500.0
2014-03-11 13:20:00,55.12,55.16,55.06,55.06,16000.0,45.3796,45.4126,45.3302,45.3302,16000.0
2014-03-11 13:25:00,55.09,55.09,55.02,55.02,12800.0,45.3549,45.3549,45.2973,45.2973,12800.0
2014-03-11 13:30:00,55.02,55.06,55.0,55.0,11400.0,45.2973,45.3302,45.2808,45.2808,11400.0
2014-03-11 13:35:00,55.0,55.03,54.97,55.0,15800.0,45.2808,45.3055,45.2562,45.2808,15800.0
2014-03-11 13:40:00,55.01,55.04,54.99,55.03,10800.0,45.2891,45.3138,45.2726,45.3055,10800.0
2014-03-11 13:45:00,55.03,55.1,55.03,55.1,5000.0,45.3055,45.3632,45.3055,45.3632,5000.0
2014-03-11 13:50:00,55.09,55.15,55.09,55.13,2500.0,45.3549,45.4043,45.3549,45.3879,2500.0
2014-03-11 13:55:00,55.13,55.13,55.06,55.1,6300.0,45.3879,45.3879,45.3302,45.3632,6300.0
2014-03-11 14:00:00,55.12,55.14,55.09,55.1,11000.0,45.3796,45.3961,45.3549,45.3632,11000.0
2014-03-11 14:05:00,55.1,55.11,55.07,55.07,10300.0,45.3632,45.3714,45.3385,45.3385,10300.0
2014-03-11 14:10:00,55.08,55.13,55.08,55.08,8100.0,45.3467,45.3879,45.3467,45.3467,8100.0
2014-03-11 14:15:00,55.08,55.09,55.03,55.04,9500.0,45.3467,45.3549,45.3055,45.3138,9500.0
2014-03-11 14:20:00,55.05,55.06,54.98,55.0,9900.0,45.322,45.3302,45.2644,45.2808,9900.0
2014-03-11 14:25:00,55.0,55.02,54.97,54.98,8700.0,45.2808,45.2973,45.2562,45.2644,8700.0
2014-03-11 14:30:00,54.99,55.01,54.93,54.95,11800.0,45.2726,45.2891,45.2232,45.2397,11800.0
2014-03-11 14:35:00,54.95,54.99,54.93,54.99,8000.0,45.2397,45.2726,45.2232,45.2726,8000.0
2014-03-11 14:40:00,54.99,55.01,54.94,54.94,22800.0,45.2726,45.2891,45.2315,45.2315,22800.0
2014-03-11 14:45:00,54.96,55.02,54.95,55.02,7600.0,45.2479,45.2973,45.2397,45.2973,7600.0
2014-03-11 14:50:00,55.03,55.03,55.0,55.02,17000.0,45.3055,45.3055,45.2808,45.2973,17000.0
2014-03-11 14:55:00,55.02,55.03,54.95,54.95,16800.0,45.2973,45.3055,45.2397,45.2397,16800.0
2014-03-11 15:00:00,54.96,54.96,54.89,54.94,10500.0,45.2479,45.2479,45.1903,45.2315,10500.0
2014-03-11 15:05:00,54.93,54.96,54.87,54.9,18500.0,45.2232,45.2479,45.1738,45.1985,18500.0
2014-03-11 15:10:00,54.9,54.91,54.85,54.89,9200.0,45.1985,45.2068,45.1574,45.1903,9200.0
2014-03-11 15:15:00,54.89,54.93,54.86,54.92,12800.0,45.1903,45.2232,45.1656,45.215,12800.0
2014-03-11 15:20:00,54.91,55.0,54.91,54.98,15500.0,45.2068,45.2808,45.2068,45.2644,15500.0
2014-03-11 15:25:00,54.96,54.96,54.92,54.92,21000.0,45.2479,45.2479,45.215,45.215,21000.0
2014-03-11 15:30:00,54.93,55.04,54.93,55.02,10000.0,45.2232,45.3138,45.2232,45.2973,10000.0
2014-03-11 15:35:00,55.01,55.04,55.0,55.01,24300.0,45.2891,45.3138,45.2808,45.2891,24300.0
2014-03-11 15:40:00,55.0,55.02,54.93,54.94,29300.0,45.2808,45.2973,45.2232,45.2315,29300.0
2014-03-11 15:45:00,54.94,54.96,54.88,54.89,47200.0,45.2315,45.2479,45.1821,45.1903,47200.0
2014-03-11 15:50:00,54.88,54.94,54.85,54.91,54600.0,45.1821,45.2315,45.1574,45.2068,54600.0
2014-03-11 15:55:00,54.9,54.99,54.88,54.95,67100.0,45.1985,45.2726,45.1821,45.2397,67100.0
2014-03-12 09:30:00,54.76,54.83,54.63,54.7,18400.0,45.0833,45.1409,44.9762,45.0339,18400.0
2014-03-12 09:35:00,54.72,54.79,54.7,54.72,7100.0,45.0503,45.108,45.0339,45.0503,7100.0
2014-03-12 09:40:00,54.69,54.69,54.53,54.61,7600.0,45.0256,45.0256,44.8939,44.9598,7600.0
2014-03-12 09:45:00,54.6,54.6,54.46,54.57,6100.0,44.9515,44.9515,44.8363,44.9268,6100.0
2014-03-12 09:50:00,54.54,54.64,54.49,54.64,8900.0,44.9021,44.9845,44.861,44.9845,8900.0
2014-03-12 09:55:00,54.65,54.75,54.65,54.7,9400.0,44.9927,45.075,44.9927,45.0339,9400.0
2014-03-12 10:00:00,54.7,54.78,54.67,54.78,9600.0,45.0339,45.0997,45.0092,45.0997,9600.0
2014-03-12 10:05:00,54.79,54.79,54.7,54.75,11000.0,45.108,45.108,45.0339,45.075,11000.0
2014-03-12 10:10:00,54.77,54.83,54.67,54.67,14200.0,45.0915,45.1409,45.0092,45.0092,14200.0
2014-03-12 10:15:00,54.67,54.72,54.65,54.66,13200.0,45.0092,45.0503,44.9927,45.0009,13200.0
2014-03-12 10:20:00,54.66,54.77,54.66,54.75,15500.0,45.0009,45.0915,45.0009,45.075,15500.0
2014-03-12 10:25:00,54.75,54.77,54.73,54.75,13100.0,45.075,45.0915,45.0586,45.075,13100.0
2014-03-12 10:30:00,54.74,54.82,54.71,54.72,34200.0,45.0668,45.1327,45.0421,45.0503,34200.0
2014-03-12 10:35:00,54.72,54.75,54.68,54.71,36100.0,45.0503,45.075,45.0174,45.0421,36100.0
2014-03-12 10:40:00,54.72,54.75,54.72,54.73,91900.0,45.0503,45.075,45.0503,45.0586,91900.0
2014-03-12 10:45:00,54.74,54.75,54.6,54.61,7700.0,45.0668,45.075,44.9515,44.9598,7700.0
2014-03-12 10:50:00,54.6,54.68,54.55,54.68,8300.0,44.9515,45.0174,44.9104,45.0174,8300.0
2014-03-12 10:55:00,54.69,54.8,54.69,54.76,25200.0,45.0256,45.1162,45.0256,45.0833,25200.0
2014-03-12 11:00:00,54.74,54.79,54.7,54.73,23300.0,45.0668,45.108,45.0339,45.0586,23300.0
2014-03-12 11:05:00,54.75,54.82,54.75,54.8,8600.0,45.075,45.1327,45.075,45.1162,8600.0
2014-03-12 11:10:00,54.8,54.8,54.71,54.74,18700.0,45.1162,45.1162,45.0421,45.0668,18700.0
2014-03-12 11:15:00,54.74,54.78,54.74,54.74,20000.0,45.0668,45.0997,45.0668,45.0668,20000.0
2014-03-12 11:20:00,54.74,54.81,54.74,54.8,20100.0,45.0668,45.1244,45.0668,45.1162,20100.0
2014-03-12 11:25:00,54.8,54.81,54.74,54.77,19400.0,45.1162,45.1244,45.0668,45.0915,19400.0
2014-03-12 11:30:00,54.77,54.81,54.72,54.72,6200.0,45.0915,45.1244,45.0503,45.0503,6200.0
2014-03-12 11:35:00,54.72,54.77,54.68,54.69,27200.0,45.0503,45.0915,45.0174,45.0256,27200.0
2014-03-12 11:40:00,54.7,54.7,54.63,54.66,7100.0,45.0339,45.0339,44.9762,45.0009,7100.0
2014-03-12 11:45:00,54.66,54.67,54.64,54.67,4900.0,45.0009,45.0092,44.9845,45.0092,4900.0
2014-03-12 11:50:00,54.68,54.68,54.64,54.68,5800.0,45.0174,45.0174,44.9845,45.0174,5800.0
2014-03-12 11:55:00,54.69,54.69,54.56,54.56,6700.0,45.0256,45.0256,44.9186,44.9186,6700.0
2014-03-12 12:00:00,54.57,54.62,54.57,54.62,7000.0,44.9268,44.968,44.9268,44.968,7000.0
2014-03-12 12:05:00,54.63,54.63,54.62,54.63,4000.0,44.9762,44.9762,44.968,44.9762,4000.0
2014-03-12 12:10:00,54.63,54.64,54.62,54.63,5900.0,44.9762,44.9845,44.968,44.9762,5900.0
2014-03-12 12:15:00,54.64,54.66,54.63,54.65,5800.0,44.9845,45.0009,44.9762,44.9927,5800.0
2014-03-12 12:20:00,54.67,54.68,54.65,54.67,6100.0,45.0092,45.0174,44.9927,45.0092,6100.0
2014-03-12 12:25:00,54.68,54.68,54.61,54.65,7000.0,45.0174,45.0174,44.9598,44.9927,7000.0
2014-03-12 12:30:00,54.66,54.67,54.58,54.58,6100.0,45.0009,45.0092,44.9351,44.9351,6100.0
2014-03-12 12:35:00,54.59,54.64,54.59,54.64,4300.0,44.9433,44.9845,44.9433,44.9845,4300.0
2014-03-12 12:40:00,54.61,54.7,54.61,54.7,1900.0,44.9598,45.0339,44.9598,45.0339,1900.0
2014-03-12 12:45:00,54.71,54.78,54.71,54.75,11100.0,45.0421,45.0997,45.0421,45.075,11100.0
2014-03-12 12:50:00,54.75,54.79,54.75,54.79,6100.0,45.075,45.108,45.075,45.108,6100.0
2014-03-12 12:55:00,54.8,54.82,54.77,54.78,15300.0,45.1162,45.1327,45.0915,45.0997,15300.0
2014-03-12 13:00:00,54.78,54.8,54.78,54.78,9900.0,45.0997,45.1162,45.0997,45.0997,9900.0
2014-03-12 13:05:00,54.78,54.78,54.72,54.72,8500.0,45.0997,45.0997,45.0503,45.0503,8500.0
2014-03-12 13:10:00,54.72,54.72,54.66,54.66,2000.0,45.0503,45.0503,45.0009,45.0009,2000.0
2014-03-12 13:15:00,54.67,54.76,54.67,54.75,3000.0,45.0092,45.0833,45.0092,45.075,3000.0
2014-03-12 13:20:00,54.74,54.77,54.73,54.75,8500.0,45.0668,45.0915,45.0586,45.075,8500.0
2014-03-12 13:25:00,54.76,54.77,54.75,54.76,2800.0,45.0833,45.0915,45.075,45.0833,2800.0
2014-03-12 13:30:00,54.77,54.78,54.76,54.77,7100.0,45.0915,45.0997,45.0833,45.0915,7100.0
2014-03-12 13:35:00,54.76,54.76,54.68,54.71,6300.0,45.0833,45.0833,45.0174,45.0421,6300.0
2014-03-12 13:40:00,54.72,54.78,54.71,54.74,6300.0,45.0503,45.0997,45.0421,45.0668,6300.0
2014-03-12 13:45:00,54.75,54.79,54.75,54.77,5800.0,45.075,45.108,45.075,45.0915,5800.0
2014-03-12 13:50:00,54.77,54.8,54.75,54.77,5500.0,45.0915,45.1162,45.075,45.0915,5500.0
2014-03-12 13:55:00,54.78,54.79,54.75,54.75,6000.0,45.0997,45.108,45.075,45.075,6000.0
2014-03-12 14:00:00,54.75,54.81,54.75,54.77,8000.0,45.075,45.1244,45.075,45.0915,8000.0
2014-03-12 14:05:00,54.77,54.79,54.67,54.68,11600.0,45.0915,45.108,45.0092,45.0174,11600.0
2014-03-12 14:10:00,54.67,54.71,54.62,54.64,4200.0,45.0092,45.0421,44.968,44.9845,4200.0
2014-03-12 14:15:00,54.65,54.69,54.65,54.69,1500.0,44.9927,45.0256,44.9927,45.0256,1500.0
2014-03-12 14:20:00,54.7,54.77,54.7,54.75,3600.0,45.0339,45.0915,45.0339,45.075,3600.0
2014-03-12 14:25:00,54.75,54.78,54.73,54.77,3900.0,45.075,45.0997,45.0586,45.0915,3900.0
2014-03-12 14:30:00,54.77,54.78,54.7,54.73,6900.0,45.0915,45.0997,45.0339,45.0586,6900.0
2014-03-12 14:35:00,54.72,54.75,54.71,54.73,2200.0,45.0503,45.075,45.0421,45.0586,2200.0
2014-03-12 14:40:00,54.75,54.78,54.75,54.76,3400.0,45.075,45.0997,45.075,45.0833,3400.0
2014-03-12 14:45:00,54.78,54.78,54.75,54.75,5700.0,45.0997,45.0997,45.075,45.075,5700.0
2014-03-12 14:50:00,54.75,54.76,54.7,54.74,7600.0,45.075,45.0833,45.0339,45.0668,7600.0
2014-03-12 14:55:00,54.74,54.77,54.7,54.7,8200.0,45.0668,45.0915,45.0339,45.0339,8200.0
2014-03-12 15:00:00,54.71,54.73,54.7,54.73,3600.0,45.0421,45.0586,45.0339,45.0586,3600.0
2014-03-12 15:05:00,54.75,54.76,54.74,54.75,8300.0,45.075,45.0833,45.0668,45.075,8300.0
2014-03-12 15:10:00,54.75,54.77,54.74,54.74,9600.0,45.075,45.0915,45.0668,45.0668,9600.0
2014-03-12 15:15:00,54.74,54.75,54.71,54.72,7900.0,45.0668,45.075,45.0421,45.0503,7900.0
2014-03-12 15:20:00,54.73,54.77,54.73,54.73,7900.0,45.0586,45.0915,45.0586,45.0586,7900.0
2014-03-12 15:25:00,54.73,54.74,54.71,54.72,6900.0,45.0586,45.0668,45.0421,45.0503,6900.0
2014-03-12 15:30:00,54.72,54.72,54.69,54.71,6100.0,45.0503,45.0503,45.0256,45.0421,6100.0
2014-03-12 15:35:00,54.72,54.75,54.7,54.75,14400.0,45.0503,45.075,45.0339,45.075,14400.0
2014-03-12 15:40:00,54.75,54.77,54.72,54.75,24000.0,45.075,45.0915,45.0503,45.075,24000.0
2014-03-12 15:45:00,54.75,54.76,54.71,54.74,38800.0,45.075,45.0833,45.0421,45.0668,38800.0
2014-03-12 15:50:00,54.75,54.78,54.72,54.72,36900.0,45.075,45.0997,45.0503,45.0503,36900.0
2014-03-12 15:55:00,54.73,54.76,54.72,54.75,60800.0,45.0586,45.0833,45.0503,45.075,60800.0
2014-03-13 09:30:00,54.8,54.89,54.66,54.78,5000.0,45.3192,45.3937,45.2034,45.3027,5000.0
2014-03-13 09:35:00,54.69,54.83,54.66,54.77,3500.0,45.2283,45.344,45.2034,45.2944,3500.0
2014-03-13 09:40:00,54.79,54.84,54.74,54.75,4300.0,45.311,45.3523,45.2696,45.2779,4300.0
2014-03-13 09:45:00,54.75,54.77,54.69,54.72,5300.0,45.2779,45.2944,45.2283,45.2531,5300.0
2014-03-13 09:50:00,54.68,54.72,54.5,54.5,8200.0,45.22,45.2531,45.0711,45.0711,8200.0
2014-03-13 09:55:00,54.52,54.68,54.52,54.64,9100.0,45.0877,45.22,45.0877,45.1869,9100.0
2014-03-13 10:00:00,54.67,54.73,54.64,54.67,15200.0,45.2117,45.2613,45.1869,45.2117,15200.0
2014-03-13 10:05:00,54.7,54.7,54.52,54.55,10000.0,45.2365,45.2365,45.0877,45.1125,10000.0
2014-03-13 10:10:00,54.56,54.56,54.32,54.45,14100.0,45.1207,45.1207,44.9223,45.0298,14100.0
2014-03-13 10:15:00,54.47,54.58,54.47,54.55,9500.0,45.0463,45.1373,45.0463,45.1125,9500.0
2014-03-13 10:20:00,54.55,54.55,54.51,54.51,10400.0,45.1125,45.1125,45.0794,45.0794,10400.0
2014-03-13 10:25:00,54.52,54.56,54.49,54.55,3200.0,45.0877,45.1207,45.0629,45.1125,3200.0
2014-03-13 10:30:00,54.56,54.56,54.49,54.49,3500.0,45.1207,45.1207,45.0629,45.0629,3500.0
2014-03-13 10:35:00,54.49,54.5,54.42,54.45,32700.0,45.0629,45.0711,45.005,45.0298,32700.0
2014-03-13 10:40:00,54.45,54.45,54.4,54.41,5200.0,45.0298,45.0298,44.9884,44.9967,5200.0
2014-03-13 10:45:00,54.4,54.4,54.32,54.32,5900.0,44.9884,44.9884,44.9223,44.9223,5900.0
2014-03-13 10:50:00,54.33,54.34,54.24,54.24,12200.0,44.9305,44.9388,44.8561,44.8561,12200.0
2014-03-13 10:55:00,54.25,54.34,54.24,54.26,8500.0,44.8644,44.9388,44.8561,44.8727,8500.0
2014-03-13 11:00:00,54.26,54.32,54.25,54.28,8600.0,44.8727,44.9223,44.8644,44.8892,8600.0
2014-03-13 11:05:00,54.27,54.27,54.18,54.21,8600.0,44.8809,44.8809,44.8065,44.8313,8600.0
2014-03-13 11:10:00,54.23,54.25,54.15,54.19,11300.0,44.8478,44.8644,44.7817,44.8148,11300.0
2014-03-13 11:15:00,54.2,54.23,54.18,54.19,10200.0,44.823,44.8478,44.8065,44.8148,10200.0
2014-03-13 11:20:00,54.2,54.21,54.17,54.18,5400.0,44.823,44.8313,44.7982,44.8065,5400.0
2014-03-13 11:25:00,54.17,54.21,54.11,54.11,5700.0,44.7982,44.8313,44.7486,44.7486,5700.0
2014-03-13 11:30:00,54.13,54.14,54.1,54.14,3500.0,44.7651,44.7734,44.7403,44.7734,3500.0
2014-03-13 11:35:00,54.18,54.23,54.18,54.18,5400.0,44.8065,44.8478,44.8065,44.8065,5400.0
2014-03-13 11:40:00,54.2,54.22,54.18,54.2,5600.0,44.823,44.8396,44.8065,44.823,5600.0
2014-03-13 11:45:00,54.2,54.21,54.16,54.16,5500.0,44.823,44.8313,44.79,44.79,5500.0
2014-03-13 11:50:00,54.14,54.16,54.09,54.15,6300.0,44.7734,44.79,44.7321,44.7817,6300.0
2014-03-13 11:55:00,54.14,54.18,54.14,54.14,3500.0,44.7734,44.8065,44.7734,44.7734,3500.0
2014-03-13 12:00:00,54.14,54.16,54.12,54.14,6100.0,44.7734,44.79,44.7569,44.7734,6100.0
2014-03-13 12:05:00,54.13,54.13,54.08,54.1,4600.0,44.7651,44.7651,44.7238,44.7403,4600.0
2014-03-13 12:10:00,54.1,54.12,54.05,54.05,4100.0,44.7403,44.7569,44.699,44.699,4100.0
2014-03-13 12:15:00,54.08,54.1,54.06,54.09,3900.0,44.7238,44.7403,44.7073,44.7321,3900.0
2014-03-13 12:20:00,54.1,54.1,53.97,53.97,6500.0,44.7403,44.7403,44.6328,44.6328,6500.0
2014-03-13 12:25:00,53.99,54.02,53.98,54.02,4400.0,44.6494,44.6742,44.6411,44.6742,4400.0
2014-03-13 12:30:00,54.02,54.03,53.96,54.0,3300.0,44.6742,44.6824,44.6246,44.6576,3300.0
2014-03-13 12:35:00,53.96,53.98,53.86,53.89,10500.0,44.6246,44.6411,44.5419,44.5667,10500.0
2014-03-13 12:40:00,53.89,53.96,53.89,53.94,7500.0,44.5667,44.6246,44.5667,44.608,7500.0
2014-03-13 12:45:00,53.95,53.96,53.89,53.92,4100.0,44.6163,44.6246,44.5667,44.5915,4100.0
2014-03-13 12:50:00,53.93,53.93,53.82,53.86,4300.0,44.5997,44.5997,44.5088,44.5419,4300.0
2014-03-13 12:55:00,53.86,53.9,53.82,53.86,5300.0,44.5419,44.5749,44.5088,44.5419,5300.0
2014-03-13 13:00:00,53.85,53.85,53.6,53.68,118800.0,44.5336,44.5336,44.3268,44.393,118800.0
2014-03-13 13:05:00,53.69,53.73,53.63,53.71,9500.0,44.4013,44.4343,44.3516,44.4178,9500.0
2014-03-13 13:10:00,53.72,53.81,53.72,53.8,4100.0,44.4261,44.5005,44.4261,44.4922,4100.0
2014-03-13 13:15:00,53.83,53.97,53.81,53.87,37000.0,44.517,44.6328,44.5005,44.5501,37000.0
2014-03-13 13:20:00,53.87,53.94,53.85,53.88,10400.0,44.5501,44.608,44.5336,44.5584,10400.0
2014-03-13 13:25:00,53.88,53.96,53.88,53.95,9800.0,44.5584,44.6246,44.5584,44.6163,9800.0
2014-03-13 13:30:00,53.97,53.97,53.86,53.86,10300.0,44.6328,44.6328,44.5419,44.5419,10300.0
2014-03-13 13:35:00,53.87,53.96,53.87,53.9,16300.0,44.5501,44.6246,44.5501,44.5749,16300.0
2014-03-13 13:40:00,53.9,53.94,53.87,53.92,34800.0,44.5749,44.608,44.5501,44.5915,34800.0
2014-03-13 13:45:00,53.96,54.0,53.96,53.97,6600.0,44.6246,44.6576,44.6246,44.6328,6600.0
2014-03-13 13:50:00,53.97,53.97,53.85,53.86,34200.0,44.6328,44.6328,44.5336,44.5419,34200.0
2014-03-13 13:55:00,53.86,53.9,53.79,53.9,4900.0,44.5419,44.5749,44.484,44.5749,4900.0
2014-03-13 14:00:00,53.88,53.92,53.84,53.85,13700.0,44.5584,44.5915,44.5253,44.5336,13700.0
2014-03-13 14:05:00,53.86,53.9,53.72,53.72,37200.0,44.5419,44.5749,44.4261,44.4261,37200.0
2014-03-13 14:10:00,53.74,53.86,53.74,53.79,7300.0,44.4426,44.5419,44.4426,44.484,7300.0
2014-03-13 14:15:00,53.84,53.88,53.81,53.81,10500.0,44.5253,44.5584,44.5005,44.5005,10500.0
2014-03-13 14:20:00,53.81,53.87,53.81,53.82,14600.0,44.5005,44.5501,44.5005,44.5088,14600.0
2014-03-13 14:25:00,53.82,53.87,53.79,53.82,9100.0,44.5088,44.5501,44.484,44.5088,9100.0
2014-03-13 14:30:00,53.81,53.92,53.8,53.89,8900.0,44.5005,44.5915,44.4922,44.5667,8900.0
2014-03-13 14:35:00,53.89,53.89,53.83,53.83,33000.0,44.5667,44.5667,44.517,44.517,33000.0
2014-03-13 14:40:00,53.85,53.86,53.77,53.77,10000.0,44.5336,44.5419,44.4674,44.4674,10000.0
2014-03-13 14:45:00,53.81,53.82,53.69,53.73,13000.0,44.5005,44.5088,44.4013,44.4343,13000.0
2014-03-13 14:50:00,53.75,53.77,53.7,53.71,8900.0,44.4509,44.4674,44.4095,44.4178,8900.0
2014-03-13 14:55:00,53.72,53.75,53.7,53.72,5100.0,44.4261,44.4509,44.4095,44.4261,5100.0
2014-03-13 15:00:00,53.75,53.76,53.66,53.72,53900.0,44.4509,44.4592,44.3765,44.4261,53900.0
2014-03-13 15:05:00,53.71,53.71,53.59,53.59,15300.0,44.4178,44.4178,44.3186,44.3186,15300.0
2014-03-13 15:10:00,53.59,53.67,53.54,53.54,20800.0,44.3186,44.3847,44.2772,44.2772,20800.0
2014-03-13 15:15:00,53.59,53.59,53.45,53.45,13400.0,44.3186,44.3186,44.2028,44.2028,13400.0
2014-03-13 15:20:00,53.46,53.47,53.38,53.38,69900.0,44.2111,44.2193,44.1449,44.1449,69900.0
2014-03-13 15:25:00,53.39,53.43,53.38,53.39,27100.0,44.1532,44.1862,44.1449,44.1532,27100.0
2014-03-13 15:30:00,53.4,53.41,53.35,53.38,34700.0,44.1614,44.1697,44.1201,44.1449,34700.0
2014-03-13 15:35:00,53.4,53.41,53.37,53.4,62100.0,44.1614,44.1697,44.1366,44.1614,62100.0
2014-03-13 15:40:00,53.39,53.41,53.37,53.38,41000.0,44.1532,44.1697,44.1366,44.1449,41000.0
2014-03-13 15:45:00,53.39,53.41,53.36,53.39,81200.0,44.1532,44.1697,44.1284,44.1532,81200.0
2014-03-13 15:50:00,53.4,53.41,53.37,53.38,71400.0,44.1614,44.1697,44.1366,44.1449,71400.0
2014-03-13 15:55:00,53.38,53.41,53.34,53.35,76700.0,44.1449,44.1697,44.1118,44.1201,76700.0
2014-03-14 09:30:00,53.3,53.32,53.11,53.14,15200.0,44.0787,44.0953,43.9216,43.9464,15200.0
2014-03-14 09:35:00,53.15,53.43,53.15,53.42,15600.0,43.9547,44.1862,43.9547,44.178,15600.0
2014-03-14 09:40:00,53.4,53.47,53.21,53.25,113500.0,44.1614,44.2193,44.0043,44.0374,113500.0
2014-03-14 09:45:00,53.3,53.34,53.08,53.18,20000.0,44.0787,44.1118,43.8968,43.9795,20000.0
2014-03-14 09:50:00,53.2,53.2,53.01,53.03,12400.0,43.996,43.996,43.8389,43.8554,12400.0
2014-03-14 09:55:00,53.05,53.1,52.98,52.98,12000.0,43.872,43.9133,43.8141,43.8141,12000.0
2014-03-14 10:00:00,52.98,53.2,52.98,53.07,22800.0,43.8141,43.996,43.8141,43.8885,22800.0
2014-03-14 10:05:00,53.06,53.34,53.06,53.34,18600.0,43.8803,44.1118,43.8803,44.1118,18600.0
2014-03-14 10:10:00,53.31,53.32,53.28,53.28,8200.0,44.087,44.0953,44.0622,44.0622,8200.0
2014-03-14 10:15:00,53.27,53.38,53.23,53.3,15700.0,44.0539,44.1449,44.0208,44.0787,15700.0
2014-03-14 10:20:00,53.3,53.3,53.2,53.21,5200.0,44.0787,44.0787,43.996,44.0043,5200.0
2014-03-14 10:25:00,53.22,53.37,53.21,53.28,17500.0,44.0126,44.1366,44.0043,44.0622,17500.0
2014-03-14 10:30:00,53.28,53.39,53.22,53.37,20000.0,44.0622,44.1532,44.0126,44.1366,20000.0
2014-03-14 10:35:00,53.36,53.4,53.28,53.28,8000.0,44.1284,44.1614,44.0622,44.0622,8000.0
2014-03-14 10:40:00,53.31,53.39,53.3,53.32,18100.0,44.087,44.1532,44.0787,44.0953,18100.0
2014-03-14 10:45:00,53.33,53.37,53.25,53.3,19200.0,44.1035,44.1366,44.0374,44.0787,19200.0
2014-03-14 10:50:00,53.3,53.32,53.17,53.17,11400.0,44.0787,44.0953,43.9712,43.9712,11400.0
2014-03-14 10:55:00,53.17,53.23,53.13,53.13,8300.0,43.9712,44.0208,43.9381,43.9381,8300.0
2014-03-14 11:00:00,53.16,53.21,53.13,53.14,25700.0,43.963,44.0043,43.9381,43.9464,25700.0
2014-03-14 11:05:00,53.14,53.24,53.14,53.18,10100.0,43.9464,44.0291,43.9464,43.9795,10100.0
2014-03-14 11:10:00,53.19,53.19,53.17,53.18,9700.0,43.9878,43.9878,43.9712,43.9795,9700.0
2014-03-14 11:15:00,53.18,53.19,53.15,53.16,10100.0,43.9795,43.9878,43.9547,43.963,10100.0
2014-03-14 11:20:00,53.16,53.16,53.1,53.11,10000.0,43.963,43.963,43.9133,43.9216,10000.0
2014-03-14 11:25:00,53.13,53.17,53.12,53.15,8000.0,43.9381,43.9712,43.9299,43.9547,8000.0
2014-03-14 11:30:00,53.16,53.17,53.09,53.11,18000.0,43.963,43.9712,43.9051,43.9216,18000.0
2014-03-14 11:35:00,53.1,53.11,53.04,53.06,18800.0,43.9133,43.9216,43.8637,43.8803,18800.0
2014-03-14 11:40:00,53.07,53.11,53.06,53.1,25900.0,43.8885,43.9216,43.8803,43.9133,25900.0
2014-03-14 11:45:00,53.09,53.16,53.05,53.15,14300.0,43.9051,43.963,43.872,43.9547,14300.0
2014-03-14 11:50:00,53.16,53.18,53.1,53.17,32600.0,43.963,43.9795,43.9133,43.9712,32600.0
2014-03-14 11:55:00,53.18,53.21,53.11,53.21,28300.0,43.9795,44.0043,43.9216,44.0043,28300.0
2014-03-14 12:00:00,53.2,53.2,53.07,53.07,8400.0,43.996,43.996,43.8885,43.8885,8400.0
2014-03-14 12:05:00,53.08,53.11,53.06,53.07,18500.0,43.8968,43.9216,43.8803,43.8885,18500.0
2014-03-14 12:10:00,53.07,53.12,53.07,53.08,12500.0,43.8885,43.9299,43.8885,43.8968,12500.0
2014-03-14 12:15:00,53.08,53.1,53.04,53.05,18800.0,43.8968,43.9133,43.8637,43.872,18800.0
2014-03-14 12:20:00,53.05,53.06,53.02,53.02,7900.0,43.872,43.8803,43.8472,43.8472,7900.0
2014-03-14 12:25:00,53.02,53.02,52.89,52.93,16900.0,43.8472,43.8472,43.7397,43.7727,16900.0
2014-03-14 12:30:00,52.94,53.04,52.94,52.99,14200.0,43.781,43.8637,43.781,43.8224,14200.0
2014-03-14 12:35:00,52.97,53.04,52.92,53.02,10300.0,43.8058,43.8637,43.7645,43.8472,10300.0
2014-03-14 12:40:00,53.01,53.05,52.97,53.04,13600.0,43.8389,43.872,43.8058,43.8637,13600.0
2014-03-14 12:45:00,53.04,53.05,52.97,53.05,10600.0,43.8637,43.872,43.8058,43.872,10600.0
2014-03-14 12:50:00,53.05,53.05,53.0,53.0,7000.0,43.872,43.872,43.8306,43.8306,7000.0
2014-03-14 12:55:00,53.0,53.05,53.0,53.03,11400.0,43.8306,43.872,43.8306,43.8554,11400.0
2014-03-14 13:00:00,53.04,53.05,53.01,53.05,19400.0,43.8637,43.872,43.8389,43.872,19400.0
2014-03-14 13:05:00,53.05,53.05,53.0,53.03,21000.0,43.872,43.872,43.8306,43.8554,21000.0
2014-03-14 13:10:00,53.03,53.05,53.0,53.0,4900.0,43.8554,43.872,43.8306,43.8306,4900.0
2014-03-14 13:15:00,53.0,53.05,52.98,53.04,16200.0,43.8306,43.872,43.8141,43.8637,16200.0
2014-03-14 13:20:00,53.04,53.05,52.99,52.99,12700.0,43.8637,43.872,43.8224,43.8224,12700.0
2014-03-14 13:25:00,52.98,53.0,52.96,53.0,15800.0,43.8141,43.8306,43.7976,43.8306,15800.0
2014-03-14 13:30:00,53.0,53.01,52.98,53.01,9700.0,43.8306,43.8389,43.8141,43.8389,9700.0
2014-03-14 13:35:00,53.0,53.01,52.98,52.98,9700.0,43.8306,43.8389,43.8141,43.8141,9700.0
2014-03-14 13:40:00,52.98,52.99,52.96,52.98,11100.0,43.8141,43.8224,43.7976,43.8141,11100.0
2014-03-14 13:45:00,52.97,52.98,52.96,52.98,12500.0,43.8058,43.8141,43.7976,43.8141,12500.0
2014-03-14 13:50:00,52.98,53.04,52.97,52.98,13900.0,43.8141,43.8637,43.8058,43.8141,13900.0
2014-03-14 13:55:00,52.98,53.03,52.98,53.02,8800.0,43.8141,43.8554,43.8141,43.8472,8800.0
2014-03-14 14:00:00,53.01,53.01,53.0,53.0,8000.0,43.8389,43.8389,43.8306,43.8306,8000.0
2014-03-14 14:05:00,52.99,53.01,52.98,53.01,8100.0,43.8224,43.8389,43.8141,43.8389,8100.0
2014-03-14 14:10:00,53.01,53.01,52.97,52.97,11800.0,43.8389,43.8389,43.8058,43.8058,11800.0
2014-03-14 14:15:00,52.98,53.11,52.98,53.05,20800.0,43.8141,43.9216,43.8141,43.872,20800.0
2014-03-14 14:20:00,53.05,53.1,53.05,53.07,5800.0,43.872,43.9133,43.872,43.8885,5800.0
2014-03-14 14:25:00,53.06,53.06,52.99,53.04,14000.0,43.8803,43.8803,43.8224,43.8637,14000.0
2014-03-14 14:30:00,53.03,53.03,53.01,53.02,2500.0,43.8554,43.8554,43.8389,43.8472,2500.0
2014-03-14 14:35:00,53.03,53.03,52.97,52.97,7300.0,43.8554,43.8554,43.8058,43.8058,7300.0
2014-03-14 14:40:00,52.97,52.97,52.91,52.95,19800.0,43.8058,43.8058,43.7562,43.7893,19800.0
2014-03-14 14:45:00,52.95,52.97,52.9,52.95,12300.0,43.7893,43.8058,43.7479,43.7893,12300.0
2014-03-14 14:50:00,52.95,52.96,52.91,52.91,8500.0,43.7893,43.7976,43.7562,43.7562,8500.0
2014-03-14 14:55:00,52.91,52.92,52.85,52.86,10900.0,43.7562,43.7645,43.7066,43.7149,10900.0
2014-03-14 15:00:00,52.85,52.93,52.85,52.89,28500.0,43.7066,43.7727,43.7066,43.7397,28500.0
2014-03-14 15:05:00,52.89,52.95,52.88,52.9,51800.0,43.7397,43.7893,43.7314,43.7479,51800.0
2014-03-14 15:10:00,52.89,52.89,52.84,52.85,28000.0,43.7397,43.7397,43.6983,43.7066,28000.0
2014-03-14 15:15:00,52.86,52.86,52.82,52.83,29900.0,43.7149,43.7149,43.6818,43.6901,29900.0
2014-03-14 15:20:00,52.83,52.86,52.82,52.85,33500.0,43.6901,43.7149,43.6818,43.7066,33500.0
2014-03-14 15:25:00,52.84,52.84,52.82,52.84,12000.0,43.6983,43.6983,43.6818,43.6983,12000.0
2014-03-14 15:30:00,52.84,52.95,52.83,52.89,28000.0,43.6983,43.7893,43.6901,43.7397,28000.0
2014-03-14 15:35:00,52.9,52.91,52.87,52.88,24700.0,43.7479,43.7562,43.7231,43.7314,24700.0
2014-03-14 15:40:00,52.87,52.87,52.82,52.82,33400.0,43.7231,43.7231,43.6818,43.6818,33400.0
2014-03-14 15:45:00,52.83,52.85,52.71,52.75,75700.0,43.6901,43.7066,43.5908,43.6239,75700.0
2014-03-14 15:50:00,52.75,52.78,52.71,52.74,50200.0,43.6239,43.6487,43.5908,43.6156,50200.0
2014-03-14 15:55:00,52.74,52.78,52.7,52.74,104900.0,43.6156,43.6487,43.5825,43.6156,104900.0
2014-03-17 09:30:00,53.08,53.29,53.08,53.22,10900.0,43.8968,44.0705,43.8968,44.0126,10900.0
2014-03-17 09:35:00,53.23,53.4,53.1,53.37,12600.0,44.0208,44.1614,43.9133,44.1366,12600.0
2014-03-17 09:40:00,53.4,53.43,53.28,53.33,11900.0,44.1614,44.1862,44.0622,44.1035,11900.0
2014-03-17 09:45:00,53.31,53.36,53.26,53.32,17600.0,44.087,44.1284,44.0457,44.0953,17600.0
2014-03-17 09:50:00,53.32,53.38,53.27,53.28,10800.0,44.0953,44.1449,44.0539,44.0622,10800.0
2014-03-17 09:55:00,53.26,53.28,53.2,53.23,12900.0,44.0457,44.0622,43.996,44.0208,12900.0
2014-03-17 10:00:00,53.23,53.41,53.22,53.38,21200.0,44.0208,44.1697,44.0126,44.1449,21200.0
2014-03-17 10:05:00,53.37,53.4,53.2,53.36,40400.0,44.1366,44.1614,43.996,44.1284,40400.0
2014-03-17 10:10:00,53.37,53.37,53.26,53.3,11100.0,44.1366,44.1366,44.0457,44.0787,11100.0
2014-03-17 10:15:00,53.29,53.32,53.26,53.26,14600.0,44.0705,44.0953,44.0457,44.0457,14600.0
2014-03-17 10:20:00,53.27,53.3,53.26,53.3,13000.0,44.0539,44.0787,44.0457,44.0787,13000.0
2014-03-17 10:25:00,53.31,53.34,53.21,53.22,18600.0,44.087,44.1118,44.0043,44.0126,18600.0
2014-03-17 10:30:00,53.23,53.28,53.2,53.23,11200.0,44.0208,44.0622,43.996,44.0208,11200.0
2014-03-17 10:35:00,53.25,53.26,53.22,53.23,11100.0,44.0374,44.0457,44.0126,44.0208,11100.0
2014-03-17 10:40:00,53.24,53.27,53.16,53.17,10500.0,44.0291,44.0539,43.963,43.9712,10500.0
2014-03-17 10:45:00,53.18,53.18,53.16,53.18,12300.0,43.9795,43.9795,43.963,43.9795,12300.0
2014-03-17 10:50:00,53.18,53.24,53.16,53.16,10100.0,43.9795,44.0291,43.963,43.963,10100.0
2014-03-17 10:55:00,53.16,53.17,53.09,53.14,12700.0,43.963,43.9712,43.9051,43.9464,12700.0
2014-03-17 11:00:00,53.12,53.24,53.12,53.22,6700.0,43.9299,44.0291,43.9299,44.0126,6700.0
2014-03-17 11:05:00,53.2,53.22,53.18,53.19,8700.0,43.996,44.0126,43.9795,43.9878,8700.0
2014-03-17 11:10:00,53.19,53.21,53.15,53.2,5900.0,43.9878,44.0043,43.9547,43.996,5900.0
2014-03-17 11:15:00,53.22,53.24,53.2,53.2,7200.0,44.0126,44.0291,43.996,43.996,7200.0
2014-03-17 11:20:00,53.2,53.24,53.18,53.18,11900.0,43.996,44.0291,43.9795,43.9795,11900.0
2014-03-17 11:25:00,53.19,53.22,53.18,53.22,6100.0,43.9878,44.0126,43.9795,44.0126,6100.0
2014-03-17 11:30:00,53.22,53.24,53.2,53.21,10000.0,44.0126,44.0291,43.996,44.0043,10000.0
2014-03-17 11:35:00,53.21,53.24,53.16,53.22,37200.0,44.0043,44.0291,43.963,44.0126,37200.0
2014-03-17 11:40:00,53.23,53.25,53.19,53.21,24500.0,44.0208,44.0374,43.9878,44.0043,24500.0
2014-03-17 11:45:00,53.2,53.21,53.17,53.2,13000.0,43.996,44.0043,43.9712,43.996,13000.0
2014-03-17 11:50:00,53.19,53.22,53.17,53.2,7300.0,43.9878,44.0126,43.9712,43.996,7300.0
2014-03-17 11:55:00,53.2,53.21,53.17,53.2,13400.0,43.996,44.0043,43.9712,43.996,13400.0
2014-03-17 12:00:00,53.22,53.24,53.2,53.22,10500.0,44.0126,44.0291,43.996,44.0126,10500.0
2014-03-17 12:05:00,53.23,53.28,53.22,53.28,5200.0,44.0208,44.0622,44.0126,44.0622,5200.0
2014-03-17 12:10:00,53.27,53.34,53.25,53.34,30000.0,44.0539,44.1118,44.0374,44.1118,30000.0
2014-03-17 12:15:00,53.35,53.4,53.35,53.38,9200.0,44.1201,44.1614,44.1201,44.1449,9200.0
2014-03-17 12:20:00,53.38,53.39,53.34,53.35,8900.0,44.1449,44.1532,44.1118,44.1201,8900.0
2014-03-17 12:25:00,53.35,53.36,53.34,53.34,10400.0,44.1201,44.1284,44.1118,44.1118,10400.0
2014-03-17 12:30:00,53.34,53.35,53.29,53.32,34800.0,44.1118,44.1201,44.0705,44.0953,34800.0
2014-03-17 12:35:00,53.33,53.34,53.26,53.28,9800.0,44.1035,44.1118,44.0457,44.0622,9800.0
2014-03-17 12:40:00,53.28,53.32,53.28,53.29,13700.0,44.0622,44.0953,44.0622,44.0705,13700.0
2014-03-17 12:45:00,53.29,53.29,53.22,53.22,37200.0,44.0705,44.0705,44.0126,44.0126,37200.0
2014-03-17 12:50:00,53.23,53.25,53.21,53.24,3700.0,44.0208,44.0374,44.0043,44.0291,3700.0
2014-03-17 12:55:00,53.24,53.24,53.21,53.22,18700.0,44.0291,44.0291,44.0043,44.0126,18700.0
2014-03-17 13:00:00,53.23,53.29,53.23,53.25,22100.0,44.0208,44.0705,44.0208,44.0374,22100.0
2014-03-17 13:05:00,53.26,53.27,53.22,53.23,7300.0,44.0457,44.0539,44.0126,44.0208,7300.0
2014-03-17 13:10:00,53.24,53.26,53.22,53.24,4400.0,44.0291,44.0457,44.0126,44.0291,4400.0
2014-03-17 13:15:00,53.24,53.27,53.23,53.26,4300.0,44.0291,44.0539,44.0208,44.0457,4300.0
2014-03-17 13:20:00,53.26,53.29,53.22,53.22,9800.0,44.0457,44.0705,44.0126,44.0126,9800.0
2014-03-17 13:25:00,53.22,53.28,53.22,53.24,8900.0,44.0126,44.0622,44.0126,44.0291,8900.0
2014-03-17 13:30:00,53.27,53.28,53.22,53.23,14700.0,44.0539,44.0622,44.0126,44.0208,14700.0
2014-03-17 13:35:00,53.25,53.29,53.22,53.25,9800.0,44.0374,44.0705,44.0126,44.0374,9800.0
2014-03-17 13:40:00,53.26,53.27,53.22,53.22,8900.0,44.0457,44.0539,44.0126,44.0126,8900.0
2014-03-17 13:45:00,53.24,53.27,53.22,53.26,3400.0,44.0291,44.0539,44.0126,44.0457,3400.0
2014-03-17 13:50:00,53.26,53.26,53.17,53.18,14000.0,44.0457,44.0457,43.9712,43.9795,14000.0
2014-03-17 13:55:00,53.17,53.21,53.16,53.19,6000.0,43.9712,44.0043,43.963,43.9878,6000.0
2014-03-17 14:00:00,53.2,53.21,53.19,53.21,6800.0,43.996,44.0043,43.9878,44.0043,6800.0
2014-03-17 14:05:00,53.21,53.24,53.2,53.24,6400.0,44.0043,44.0291,43.996,44.0291,6400.0
2014-03-17 14:10:00,53.23,53.24,53.2,53.23,7400.0,44.0208,44.0291,43.996,44.0208,7400.0
2014-03-17 14:15:00,53.25,53.27,53.21,53.25,17100.0,44.0374,44.0539,44.0043,44.0374,17100.0
2014-03-17 14:20:00,53.25,53.36,53.23,53.35,22300.0,44.0374,44.1284,44.0208,44.1201,22300.0
2014-03-17 14:25:00,53.35,53.44,53.34,53.44,12000.0,44.1201,44.1945,44.1118,44.1945,12000.0
2014-03-17 14:30:00,53.43,53.45,53.43,53.44,3300.0,44.1862,44.2028,44.1862,44.1945,3300.0
2014-03-17 14:35:00,53.44,53.47,53.43,53.43,12300.0,44.1945,44.2193,44.1862,44.1862,12300.0
2014-03-17 14:40:00,53.43,53.45,53.4,53.45,6700.0,44.1862,44.2028,44.1614,44.2028,6700.0
2014-03-17 14:45:00,53.44,53.49,53.44,53.49,5600.0,44.1945,44.2359,44.1945,44.2359,5600.0
2014-03-17 14:50:00,53.5,53.58,53.49,53.56,10200.0,44.2441,44.3103,44.2359,44.2938,10200.0
2014-03-17 14:55:00,53.56,53.56,53.52,53.54,10500.0,44.2938,44.2938,44.2607,44.2772,10500.0
2014-03-17 15:00:00,53.53,53.55,53.52,53.55,8000.0,44.2689,44.2855,44.2607,44.2855,8000.0
2014-03-17 15:05:00,53.55,53.56,53.53,53.56,16300.0,44.2855,44.2938,44.2689,44.2938,16300.0
2014-03-17 15:10:00,53.55,53.56,53.52,53.53,10300.0,44.2855,44.2938,44.2607,44.2689,10300.0
2014-03-17 15:15:00,53.55,53.58,53.55,53.56,14600.0,44.2855,44.3103,44.2855,44.2938,14600.0
2014-03-17 15:20:00,53.55,53.55,53.52,53.53,6500.0,44.2855,44.2855,44.2607,44.2689,6500.0
2014-03-17 15:25:00,53.53,53.53,53.5,53.53,12700.0,44.2689,44.2689,44.2441,44.2689,12700.0
2014-03-17 15:30:00,53.53,53.54,53.47,53.5,14900.0,44.2689,44.2772,44.2193,44.2441,14900.0
2014-03-17 15:35:00,53.49,53.5,53.46,53.46,19300.0,44.2359,44.2441,44.2111,44.2111,19300.0
2014-03-17 15:40:00,53.46,53.46,53.41,53.44,22200.0,44.2111,44.2111,44.1697,44.1945,22200.0
2014-03-17 15:45:00,53.44,53.46,53.39,53.45,27000.0,44.1945,44.2111,44.1532,44.2028,27000.0
2014-03-17 15:50:00,53.45,53.47,53.41,53.46,78300.0,44.2028,44.2193,44.1697,44.2111,78300.0
2014-03-17 15:55:00,53.47,53.49,53.39,53.44,173800.0,44.2193,44.2359,44.1532,44.1945,173800.0
2014-03-18 09:30:00,53.45,53.7,53.43,53.68,13800.0,44.2028,44.4095,44.1862,44.393,13800.0
2014-03-18 09:35:00,53.66,53.69,53.52,53.68,9200.0,44.3765,44.4013,44.2607,44.393,9200.0
2014-03-18 09:40:00,53.67,53.67,53.62,53.64,6700.0,44.3847,44.3847,44.3434,44.3599,6700.0
2014-03-18 09:45:00,53.63,53.73,53.63,53.73,6700.0,44.3516,44.4343,44.3516,44.4343,6700.0
2014-03-18 09:50:00,53.7,53.79,53.67,53.78,14300.0,44.4095,44.484,44.3847,44.4757,14300.0
2014-03-18 09:55:00,53.77,53.78,53.71,53.74,6700.0,44.4674,44.4757,44.4178,44.4426,6700.0
2014-03-18 10:00:00,53.78,53.78,53.72,53.74,6900.0,44.4757,44.4757,44.4261,44.4426,6900.0
2014-03-18 10:05:00,53.74,53.76,53.69,53.69,3600.0,44.4426,44.4592,44.4013,44.4013,3600.0
2014-03-18 10:10:00,53.69,53.77,53.69,53.77,5200.0,44.4013,44.4674,44.4013,44.4674,5200.0
2014-03-18 10:15:00,53.79,53.94,53.79,53.94,4100.0,44.484,44.608,44.484,44.608,4100.0
2014-03-18 10:20:00,53.95,53.98,53.94,53.98,5300.0,44.6163,44.6411,44.608,44.6411,5300.0
2014-03-18 10:25:00,53.98,53.99,53.93,53.96,3900.0,44.6411,44.6494,44.5997,44.6246,3900.0
2014-03-18 10:30:00,53.95,53.95,53.88,53.88,4800.0,44.6163,44.6163,44.5584,44.5584,4800.0
2014-03-18 10:35:00,53.89,53.91,53.88,53.88,4600.0,44.5667,44.5832,44.5584,44.5584,4600.0
2014-03-18 10:40:00,53.9,53.91,53.85,53.9,7800.0,44.5749,44.5832,44.5336,44.5749,7800.0
2014-03-18 10:45:00,53.9,53.9,53.83,53.88,4600.0,44.5749,44.5749,44.517,44.5584,4600.0
2014-03-18 10:50:00,53.88,53.91,53.82,53.82,8300.0,44.5584,44.5832,44.5088,44.5088,8300.0
2014-03-18 10:55:00,53.82,53.83,53.77,53.79,3400.0,44.5088,44.517,44.4674,44.484,3400.0
2014-03-18 11:00:00,53.8,53.84,53.79,53.79,7200.0,44.4922,44.5253,44.484,44.484,7200.0
2014-03-18 11:05:00,53.78,53.79,53.75,53.77,4000.0,44.4757,44.484,44.4509,44.4674,4000.0
2014-03-18 11:10:00,53.75,53.8,53.73,53.8,4400.0,44.4509,44.4922,44.4343,44.4922,4400.0
2014-03-18 11:15:00,53.83,53.83,53.78,53.8,3800.0,44.517,44.517,44.4757,44.4922,3800.0
2014-03-18 11:20:00,53.81,53.84,53.81,53.83,3300.0,44.5005,44.5253,44.5005,44.517,3300.0
2014-03-18 11:25:00,53.84,53.84,53.82,53.84,4700.0,44.5253,44.5253,44.5088,44.5253,4700.0
2014-03-18 11:30:00,53.83,53.87,53.82,53.83,12300.0,44.517,44.5501,44.5088,44.517,12300.0
2014-03-18 11:35:00,53.83,53.83,53.82,53.83,500.0,44.517,44.517,44.5088,44.517,500.0
2014-03-18 11:40:00,53.84,53.85,53.77,53.79,9500.0,44.5253,44.5336,44.4674,44.484,9500.0
2014-03-18 11:45:00,53.79,53.8,53.75,53.75,7800.0,44.484,44.4922,44.4509,44.4509,7800.0
2014-03-18 11:50:00,53.77,53.78,53.77,53.77,4100.0,44.4674,44.4757,44.4674,44.4674,4100.0
2014-03-18 11:55:00,53.76,53.9,53.76,53.89,4500.0,44.4592,44.5749,44.4592,44.5667,4500.0
2014-03-18 12:00:00,53.9,54.03,53.9,54.01,9300.0,44.5749,44.6824,44.5749,44.6659,9300.0
2014-03-18 12:05:00,54.03,54.07,54.0,54.06,9500.0,44.6824,44.7155,44.6576,44.7073,9500.0
2014-03-18 12:10:00,54.08,54.08,54.02,54.05,4200.0,44.7238,44.7238,44.6742,44.699,4200.0
2014-03-18 12:15:00,54.05,54.07,54.0,54.0,5500.0,44.699,44.7155,44.6576,44.6576,5500.0
2014-03-18 12:20:00,54.01,54.03,53.96,53.98,4400.0,44.6659,44.6824,44.6246,44.6411,4400.0
2014-03-18 12:25:00,53.97,54.05,53.97,54.03,4700.0,44.6328,44.699,44.6328,44.6824,4700.0
2014-03-18 12:30:00,54.01,54.05,53.98,53.98,4300.0,44.6659,44.699,44.6411,44.6411,4300.0
2014-03-18 12:35:00,53.98,54.04,53.98,54.0,5900.0,44.6411,44.6907,44.6411,44.6576,5900.0
2014-03-18 12:40:00,54.01,54.04,53.98,53.98,11800.0,44.6659,44.6907,44.6411,44.6411,11800.0
2014-03-18 12:45:00,53.98,54.01,53.98,54.0,2800.0,44.6411,44.6659,44.6411,44.6576,2800.0
2014-03-18 12:50:00,54.02,54.05,54.01,54.05,5200.0,44.6742,44.699,44.6659,44.699,5200.0
2014-03-18 12:55:00,54.03,54.07,53.99,54.06,23300.0,44.6824,44.7155,44.6494,44.7073,23300.0
2014-03-18 13:00:00,54.07,54.08,53.98,53.99,25400.0,44.7155,44.7238,44.6411,44.6494,25400.0
2014-03-18 13:05:00,53.99,53.99,53.98,53.98,900.0,44.6494,44.6494,44.6411,44.6411,900.0
2014-03-18 13:10:00,54.0,54.0,53.99,53.99,3000.0,44.6576,44.6576,44.6494,44.6494,3000.0
2014-03-18 13:15:00,53.99,54.02,53.99,54.01,3100.0,44.6494,44.6742,44.6494,44.6659,3100.0
2014-03-18 13:20:00,54.02,54.03,54.0,54.02,5400.0,44.6742,44.6824,44.6576,44.6742,5400.0
2014-03-18 13:25:00,54.04,54.1,54.04,54.09,6100.0,44.6907,44.7403,44.6907,44.7321,6100.0
2014-03-18 13:30:00,54.09,54.1,54.08,54.1,700.0,44.7321,44.7403,44.7238,44.7403,700.0
2014-03-18 13:35:00,54.08,54.1,54.07,54.1,3200.0,44.7238,44.7403,44.7155,44.7403,3200.0
2014-03-18 13:40:00,54.08,54.17,54.08,54.16,8900.0,44.7238,44.7982,44.7238,44.79,8900.0
2014-03-18 13:45:00,54.15,54.2,54.15,54.19,7400.0,44.7817,44.823,44.7817,44.8148,7400.0
2014-03-18 13:50:00,54.2,54.21,54.15,54.16,2300.0,44.823,44.8313,44.7817,44.79,2300.0
2014-03-18 13:55:00,54.15,54.15,54.13,54.14,2900.0,44.7817,44.7817,44.7651,44.7734,2900.0
2014-03-18 14:00:00,54.16,54.17,54.15,54.16,1600.0,44.79,44.7982,44.7817,44.79,1600.0
2014-03-18 14:05:00,54.16,54.19,54.16,54.17,4700.0,44.79,44.8148,44.79,44.7982,4700.0
2014-03-18 14:10:00,54.18,54.2,54.15,54.15,5200.0,44.8065,44.823,44.7817,44.7817,5200.0
2014-03-18 14:15:00,54.14,54.15,54.1,54.1,5800.0,44.7734,44.7817,44.7403,44.7403,5800.0
2014-03-18 14:20:00,54.13,54.18,54.12,54.18,7600.0,44.7651,44.8065,44.7569,44.8065,7600.0
2014-03-18 14:25:00,54.18,54.22,54.18,54.22,7200.0,44.8065,44.8396,44.8065,44.8396,7200.0
2014-03-18 14:30:00,54.2,54.22,54.18,54.18,3400.0,44.823,44.8396,44.8065,44.8065,3400.0
2014-03-18 14:35:00,54.2,54.21,54.18,54.2,9200.0,44.823,44.8313,44.8065,44.823,9200.0
2014-03-18 14:40:00,54.2,54.2,54.17,54.18,21600.0,44.823,44.823,44.7982,44.8065,21600.0
2014-03-18 14:45:00,54.19,54.21,54.18,54.21,6900.0,44.8148,44.8313,44.8065,44.8313,6900.0
2014-03-18 14:50:00,54.22,54.23,54.18,54.19,10900.0,44.8396,44.8478,44.8065,44.8148,10900.0
2014-03-18 14:55:00,54.19,54.21,54.18,54.2,9100.0,44.8148,44.8313,44.8065,44.823,9100.0
2014-03-18 15:00:00,54.2,54.23,54.18,54.2,11500.0,44.823,44.8478,44.8065,44.823,11500.0
2014-03-18 15:05:00,54.19,54.21,54.19,54.21,3900.0,44.8148,44.8313,44.8148,44.8313,3900.0
2014-03-18 15:10:00,54.22,54.23,54.19,54.21,9700.0,44.8396,44.8478,44.8148,44.8313,9700.0
2014-03-18 15:15:00,54.2,54.22,54.18,54.19,12600.0,44.823,44.8396,44.8065,44.8148,12600.0
2014-03-18 15:20:00,54.2,54.22,54.18,54.2,7400.0,44.823,44.8396,44.8065,44.823,7400.0
2014-03-18 15:25:00,54.19,54.22,54.18,54.19,15100.0,44.8148,44.8396,44.8065,44.8148,15100.0
2014-03-18 15:30:00,54.18,54.19,54.14,54.14,12300.0,44.8065,44.8148,44.7734,44.7734,12300.0
2014-03-18 15:35:00,54.14,54.18,54.14,54.18,22400.0,44.7734,44.8065,44.7734,44.8065,22400.0
2014-03-18 15:40:00,54.18,54.18,54.15,54.18,30200.0,44.8065,44.8065,44.7817,44.8065,30200.0
2014-03-18 15:45:00,54.18,54.21,54.15,54.17,38100.0,44.8065,44.8313,44.7817,44.7982,38100.0
2014-03-18 15:50:00,54.17,54.2,54.16,54.17,33800.0,44.7982,44.823,44.79,44.7982,33800.0
2014-03-18 15:55:00,54.17,54.22,54.15,54.15,102800.0,44.7982,44.8396,44.7817,44.7817,102800.0
2014-03-19 09:30:00,54.3,54.33,54.23,54.28,8800.0,44.9057,44.9305,44.8478,44.8892,8800.0
2014-03-19 09:35:00,54.24,54.31,54.16,54.26,5700.0,44.8561,44.914,44.79,44.8727,5700.0
2014-03-19 09:40:00,54.28,54.28,54.2,54.26,12200.0,44.8892,44.8892,44.823,44.8727,12200.0
2014-03-19 09:45:00,54.25,54.3,54.21,54.3,12500.0,44.8644,44.9057,44.8313,44.9057,12500.0
2014-03-19 09:50:00,54.27,54.3,54.23,54.28,9000.0,44.8809,44.9057,44.8478,44.8892,9000.0
2014-03-19 09:55:00,54.27,54.32,54.27,54.3,7100.0,44.8809,44.9223,44.8809,44.9057,7100.0
2014-03-19 10:00:00,54.3,54.33,54.3,54.33,6100.0,44.9057,44.9305,44.9057,44.9305,6100.0
2014-03-19 10:05:00,54.33,54.33,54.3,54.31,9800.0,44.9305,44.9305,44.9057,44.914,9800.0
2014-03-19 10:10:00,54.32,54.35,54.28,54.3,11600.0,44.9223,44.9471,44.8892,44.9057,11600.0
2014-03-19 10:15:00,54.3,54.32,54.28,54.28,11700.0,44.9057,44.9223,44.8892,44.8892,11700.0
2014-03-19 10:20:00,54.27,54.37,54.27,54.37,7900.0,44.8809,44.9636,44.8809,44.9636,7900.0
2014-03-19 10:25:00,54.37,54.42,54.36,54.41,8400.0,44.9636,45.005,44.9554,44.9967,8400.0
2014-03-19 10:30:00,54.4,54.4,54.34,54.4,7000.0,44.9884,44.9884,44.9388,44.9884,7000.0
2014-03-19 10:35:00,54.41,54.42,54.38,54.4,9200.0,44.9967,45.005,44.9719,44.9884,9200.0
2014-03-19 10:40:00,54.4,54.41,54.33,54.33,13100.0,44.9884,44.9967,44.9305,44.9305,13100.0
2014-03-19 10:45:00,54.34,54.35,54.33,54.35,5800.0,44.9388,44.9471,44.9305,44.9471,5800.0
2014-03-19 10:50:00,54.35,54.35,54.33,54.34,7000.0,44.9471,44.9471,44.9305,44.9388,7000.0
2014-03-19 10:55:00,54.35,54.35,54.33,54.34,7600.0,44.9471,44.9471,44.9305,44.9388,7600.0
2014-03-19 11:00:00,54.33,54.36,54.33,54.35,4000.0,44.9305,44.9554,44.9305,44.9471,4000.0
2014-03-19 11:05:00,54.35,54.41,54.35,54.41,5000.0,44.9471,44.9967,44.9471,44.9967,5000.0
2014-03-19 11:10:00,54.41,54.5,54.41,54.48,8000.0,44.9967,45.0711,44.9967,45.0546,8000.0
2014-03-19 11:15:00,54.48,54.48,54.44,54.46,6000.0,45.0546,45.0546,45.0215,45.038,6000.0
2014-03-19 11:20:00,54.46,54.47,54.45,54.45,3200.0,45.038,45.0463,45.0298,45.0298,3200.0
2014-03-19 11:25:00,54.45,54.46,54.43,54.43,9700.0,45.0298,45.038,45.0132,45.0132,9700.0
2014-03-19 11:30:00,54.43,54.44,54.36,54.38,5400.0,45.0132,45.0215,44.9554,44.9719,5400.0
2014-03-19 11:35:00,54.38,54.39,54.34,54.34,7600.0,44.9719,44.9802,44.9388,44.9388,7600.0
2014-03-19 11:40:00,54.34,54.38,54.33,54.38,2300.0,44.9388,44.9719,44.9305,44.9719,2300.0
2014-03-19 11:45:00,54.38,54.39,54.32,54.32,12900.0,44.9719,44.9802,44.9223,44.9223,12900.0
2014-03-19 11:50:00,54.32,54.32,54.28,54.29,4700.0,44.9223,44.9223,44.8892,44.8975,4700.0
2014-03-19 11:55:00,54.29,54.32,54.29,54.32,5200.0,44.8975,44.9223,44.8975,44.9223,5200.0
2014-03-19 12:00:00,54.31,54.35,54.31,54.35,5900.0,44.914,44.9471,44.914,44.9471,5900.0
2014-03-19 12:05:00,54.34,54.36,54.33,54.33,10700.0,44.9388,44.9554,44.9305,44.9305,10700.0
2014-03-19 12:10:00,54.32,54.34,54.3,54.32,3900.0,44.9223,44.9388,44.9057,44.9223,3900.0
2014-03-19 12:15:00,54.32,54.35,54.28,54.3,7300.0,44.9223,44.9471,44.8892,44.9057,7300.0
2014-03-19 12:20:00,54.3,54.3,54.28,54.3,3700.0,44.9057,44.9057,44.8892,44.9057,3700.0
2014-03-19 12:25:00,54.3,54.31,54.29,54.29,3300.0,44.9057,44.914,44.8975,44.8975,3300.0
2014-03-19 12:30:00,54.3,54.33,54.29,54.33,1300.0,44.9057,44.9305,44.8975,44.9305,1300.0
2014-03-19 12:35:00,54.31,54.32,54.27,54.28,7000.0,44.914,44.9223,44.8809,44.8892,7000.0
2014-03-19 12:40:00,54.29,54.31,54.28,54.31,3200.0,44.8975,44.914,44.8892,44.914,3200.0
2014-03-19 12:45:00,54.31,54.36,54.31,54.36,5700.0,44.914,44.9554,44.914,44.9554,5700.0
2014-03-19 12:50:00,54.36,54.36,54.34,54.34,3600.0,44.9554,44.9554,44.9388,44.9388,3600.0
2014-03-19 12:55:00,54.34,54.36,54.34,54.34,9000.0,44.9388,44.9554,44.9388,44.9388,9000.0
2014-03-19 13:00:00,54.34,54.36,54.33,54.33,7000.0,44.9388,44.9554,44.9305,44.9305,7000.0
2014-03-19 13:05:00,54.33,54.33,54.31,54.33,3900.0,44.9305,44.9305,44.914,44.9305,3900.0
2014-03-19 13:10:00,54.34,54.36,54.32,54.36,5400.0,44.9388,44.9554,44.9223,44.9554,5400.0
2014-03-19 13:15:00,54.35,54.36,54.35,54.36,5400.0,44.9471,44.9554,44.9471,44.9554,5400.0
2014-03-19 13:20:00,54.37,54.38,54.34,54.35,4600.0,44.9636,44.9719,44.9388,44.9471,4600.0
2014-03-19 13:25:00,54.35,54.43,54.35,54.41,3700.0,44.9471,45.0132,44.9471,44.9967,3700.0
2014-03-19 13:30:00,54.42,54.46,54.42,54.44,4500.0,45.005,45.038,45.005,45.0215,4500.0
2014-03-19 13:35:00,54.44,54.44,54.41,54.41,3000.0,45.0215,45.0215,44.9967,44.9967,3000.0
2014-03-19 13:40:00,54.43,54.43,54.4,54.4,4200.0,45.0132,45.0132,44.9884,44.9884,4200.0
2014-03-19 13:45:00,54.41,54.41,54.38,54.39,4300.0,44.9967,44.9967,44.9719,44.9802,4300.0
2014-03-19 13:50:00,54.38,54.4,54.38,54.39,7100.0,44.9719,44.9884,44.9719,44.9802,7100.0
2014-03-19 13:55:00,54.39,54.41,54.35,54.38,8900.0,44.9802,44.9967,44.9471,44.9719,8900.0
2014-03-19 14:00:00,54.38,54.38,54.16,54.17,16400.0,44.9719,44.9719,44.79,44.7982,16400.0
2014-03-19 14:05:00,54.17,54.17,53.94,54.07,9100.0,44.7982,44.7982,44.608,44.7155,9100.0
2014-03-19 14:10:00,54.08,54.11,54.05,54.09,1700.0,44.7238,44.7486,44.699,44.7321,1700.0
2014-03-19 14:15:00,54.05,54.14,54.04,54.12,4700.0,44.699,44.7734,44.6907,44.7569,4700.0
2014-03-19 14:20:00,54.08,54.12,54.06,54.12,4500.0,44.7238,44.7569,44.7073,44.7569,4500.0
2014-03-19 14:25:00,54.15,54.15,54.05,54.09,5400.0,44.7817,44.7817,44.699,44.7321,5400.0
2014-03-19 14:30:00,54.11,54.13,54.07,54.1,4400.0,44.7486,44.7651,44.7155,44.7403,4400.0
2014-03-19 14:35:00,54.1,54.22,54.08,54.18,16700.0,44.7403,44.8396,44.7238,44.8065,16700.0
2014-03-19 14:40:00,54.18,54.22,54.07,54.14,7800.0,44.8065,44.8396,44.7155,44.7734,7800.0
2014-03-19 14:45:00,54.14,54.15,54.06,54.11,7500.0,44.7734,44.7817,44.7073,44.7486,7500.0
2014-03-19 14:50:00,54.07,54.16,54.04,54.1,8500.0,44.7155,44.79,44.6907,44.7403,8500.0
2014-03-19 14:55:00,54.08,54.15,54.08,54.12,2900.0,44.7238,44.7817,44.7238,44.7569,2900.0
2014-03-19 15:00:00,54.11,54.13,54.07,54.07,5600.0,44.7486,44.7651,44.7155,44.7155,5600.0
2014-03-19 15:05:00,54.06,54.06,53.75,53.76,10300.0,44.7073,44.7073,44.4509,44.4592,10300.0
2014-03-19 15:10:00,53.72,53.82,53.53,53.81,24800.0,44.4261,44.5088,44.2689,44.5005,24800.0
2014-03-19 15:15:00,53.79,53.81,53.7,53.76,11800.0,44.484,44.5005,44.4095,44.4592,11800.0
2014-03-19 15:20:00,53.8,53.86,53.76,53.8,11400.0,44.4922,44.5419,44.4592,44.4922,11400.0
2014-03-19 15:25:00,53.82,53.88,53.79,53.86,9800.0,44.5088,44.5584,44.484,44.5419,9800.0
2014-03-19 15:30:00,53.87,53.94,53.81,53.9,18000.0,44.5501,44.608,44.5005,44.5749,18000.0
2014-03-19 15:35:00,53.9,53.94,53.87,53.9,12100.0,44.5749,44.608,44.5501,44.5749,12100.0
2014-03-19 15:40:00,53.92,54.01,53.89,54.01,7900.0,44.5915,44.6659,44.5667,44.6659,7900.0
2014-03-19 15:45:00,54.02,54.05,53.98,54.01,15900.0,44.6742,44.699,44.6411,44.6659,15900.0
2014-03-19 15:50:00,54.01,54.01,53.89,53.9,21600.0,44.6659,44.6659,44.5667,44.5749,21600.0
2014-03-19 15:55:00,53.9,53.96,53.82,53.87,79200.0,44.5749,44.6246,44.5088,44.5501,79200.0
2014-03-20 09:30:00,53.85,53.85,53.79,53.79,10700.0,44.5336,44.5336,44.484,44.484,10700.0
2014-03-20 09:35:00,53.83,53.95,53.83,53.87,5900.0,44.517,44.6163,44.517,44.5501,5900.0
2014-03-20 09:40:00,53.9,53.92,53.82,53.91,7600.0,44.5749,44.5915,44.5088,44.5832,7600.0
2014-03-20 09:45:00,53.92,53.92,53.75,53.77,15500.0,44.5915,44.5915,44.4509,44.4674,15500.0
2014-03-20 09:50:00,53.78,53.88,53.75,53.88,19100.0,44.4757,44.5584,44.4509,44.5584,19100.0
2014-03-20 09:55:00,53.88,53.93,53.86,53.88,17200.0,44.5584,44.5997,44.5419,44.5584,17200.0
2014-03-20 10:00:00,53.89,53.95,53.81,53.91,10400.0,44.5667,44.6163,44.5005,44.5832,10400.0
2014-03-20 10:05:00,53.93,54.07,53.92,54.03,18200.0,44.5997,44.7155,44.5915,44.6824,18200.0
2014-03-20 10:10:00,54.04,54.07,53.99,54.03,9900.0,44.6907,44.7155,44.6494,44.6824,9900.0
2014-03-20 10:15:00,54.03,54.14,54.03,54.1,5100.0,44.6824,44.7734,44.6824,44.7403,5100.0
2014-03-20 10:20:00,54.07,54.14,54.06,54.08,5000.0,44.7155,44.7734,44.7073,44.7238,5000.0
2014-03-20 10:25:00,54.07,54.09,54.03,54.08,4600.0,44.7155,44.7321,44.6824,44.7238,4600.0
2014-03-20 10:30:00,54.08,54.15,54.08,54.11,10200.0,44.7238,44.7817,44.7238,44.7486,10200.0
2014-03-20 10:35:00,54.14,54.14,54.04,54.1,11700.0,44.7734,44.7734,44.6907,44.7403,11700.0
2014-03-20 10:40:00,54.12,54.15,54.1,54.1,12200.0,44.7569,44.7817,44.7403,44.7403,12200.0
2014-03-20 10:45:00,54.09,54.12,54.05,54.11,7700.0,44.7321,44.7569,44.699,44.7486,7700.0
2014-03-20 10:50:00,54.1,54.12,54.04,54.07,4700.0,44.7403,44.7569,44.6907,44.7155,4700.0
2014-03-20 10:55:00,54.1,54.11,54.08,54.09,2100.0,44.7403,44.7486,44.7238,44.7321,2100.0
2014-03-20 11:00:00,54.12,54.15,54.06,54.06,4900.0,44.7569,44.7817,44.7073,44.7073,4900.0
2014-03-20 11:05:00,54.08,54.11,54.05,54.11,4700.0,44.7238,44.7486,44.699,44.7486,4700.0
2014-03-20 11:10:00,54.11,54.11,53.98,53.98,6100.0,44.7486,44.7486,44.6411,44.6411,6100.0
2014-03-20 11:15:00,54.0,54.06,54.0,54.02,5200.0,44.6576,44.7073,44.6576,44.6742,5200.0
2014-03-20 11:20:00,54.02,54.04,53.99,54.03,8000.0,44.6742,44.6907,44.6494,44.6824,8000.0
2014-03-20 11:25:00,54.03,54.06,54.03,54.05,5300.0,44.6824,44.7073,44.6824,44.699,5300.0
2014-03-20 11:30:00,54.04,54.11,54.02,54.11,5000.0,44.6907,44.7486,44.6742,44.7486,5000.0
2014-03-20 11:35:00,54.11,54.11,54.04,54.08,5400.0,44.7486,44.7486,44.6907,44.7238,5400.0
2014-03-20 11:40:00,54.07,54.08,54.01,54.05,6100.0,44.7155,44.7238,44.6659,44.699,6100.0
2014-03-20 11:45:00,54.05,54.12,54.03,54.08,7800.0,44.699,44.7569,44.6824,44.7238,7800.0
2014-03-20 11:50:00,54.09,54.12,54.07,54.12,6900.0,44.7321,44.7569,44.7155,44.7569,6900.0
2014-03-20 11:55:00,54.12,54.15,54.08,54.11,35700.0,44.7569,44.7817,44.7238,44.7486,35700.0
2014-03-20 12:00:00,54.11,54.14,54.09,54.13,31000.0,44.7486,44.7734,44.7321,44.7651,31000.0
2014-03-20 12:05:00,54.12,54.17,54.11,54.17,9600.0,44.7569,44.7982,44.7486,44.7982,9600.0
2014-03-20 12:10:00,54.17,54.23,54.16,54.21,16300.0,44.7982,44.8478,44.79,44.8313,16300.0
2014-03-20 12:15:00,54.23,54.3,54.22,54.29,3400.0,44.8478,44.9057,44.8396,44.8975,3400.0
2014-03-20 12:20:00,54.29,54.38,54.29,54.36,4700.0,44.8975,44.9719,44.8975,44.9554,4700.0
2014-03-20 12:25:00,54.37,54.37,54.32,54.35,2000.0,44.9636,44.9636,44.9223,44.9471,2000.0
2014-03-20 12:30:00,54.36,54.39,54.31,54.33,2700.0,44.9554,44.9802,44.914,44.9305,2700.0
2014-03-20 12:35:00,54.34,54.42,54.33,54.39,2600.0,44.9388,45.005,44.9305,44.9802,2600.0
2014-03-20 12:40:00,54.4,54.42,54.38,54.41,3400.0,44.9884,45.005,44.9719,44.9967,3400.0
2014-03-20 12:45:00,54.41,54.42,54.38,54.4,5000.0,44.9967,45.005,44.9719,44.9884,5000.0
2014-03-20 12:50:00,54.4,54.41,54.35,54.37,5300.0,44.9884,44.9967,44.9471,44.9636,5300.0
2014-03-20 12:55:00,54.37,54.4,54.37,54.4,4800.0,44.9636,44.9884,44.9636,44.9884,4800.0
2014-03-20 13:00:00,54.4,54.42,54.36,54.38,6800.0,44.9884,45.005,44.9554,44.9719,6800.0
2014-03-20 13:05:00,54.36,54.39,54.36,54.39,3300.0,44.9554,44.9802,44.9554,44.9802,3300.0
2014-03-20 13:10:00,54.38,54.38,54.34,54.35,4400.0,44.9719,44.9719,44.9388,44.9471,4400.0
2014-03-20 13:15:00,54.34,54.37,54.33,54.34,2800.0,44.9388,44.9636,44.9305,44.9388,2800.0
2014-03-20 13:20:00,54.33,54.34,54.3,54.3,21000.0,44.9305,44.9388,44.9057,44.9057,21000.0
2014-03-20 13:25:00,54.3,54.31,54.18,54.18,20200.0,44.9057,44.914,44.8065,44.8065,20200.0
2014-03-20 13:30:00,54.2,54.23,54.19,54.22,8700.0,44.823,44.8478,44.8148,44.8396,8700.0
2014-03-20 13:35:00,54.24,54.27,54.24,54.27,4300.0,44.8561,44.8809,44.8561,44.8809,4300.0
2014-03-20 13:40:00,54.27,54.27,54.24,54.24,4800.0,44.8809,44.8809,44.8561,44.8561,4800.0
2014-03-20 13:45:00,54.25,54.28,54.24,54.26,2900.0,44.8644,44.8892,44.8561,44.8727,2900.0
2014-03-20 13:50:00,54.27,54.28,54.26,54.28,1400.0,44.8809,44.8892,44.8727,44.8892,1400.0
2014-03-20 13:55:00,54.26,54.31,54.26,54.31,3100.0,44.8727,44.914,44.8727,44.914,3100.0
2014-03-20 14:00:00,54.31,54.33,54.27,54.29,3300.0,44.914,44.9305,44.8809,44.8975,3300.0
2014-03-20 14:05:00,54.3,54.33,54.3,54.33,4100.0,44.9057,44.9305,44.9057,44.9305,4100.0
2014-03-20 14:10:00,54.34,54.36,54.31,54.31,9200.0,44.9388,44.9554,44.914,44.914,9200.0
2014-03-20 14:15:00,54.31,54.37,54.31,54.36,5400.0,44.914,44.9636,44.914,44.9554,5400.0
2014-03-20 14:20:00,54.37,54.38,54.32,54.36,8400.0,44.9636,44.9719,44.9223,44.9554,8400.0
2014-03-20 14:25:00,54.35,54.37,54.34,54.37,8300.0,44.9471,44.9636,44.9388,44.9636,8300.0
2014-03-20 14:30:00,54.37,54.37,54.34,54.34,3300.0,44.9636,44.9636,44.9388,44.9388,3300.0
2014-03-20 14:35:00,54.34,54.36,54.33,54.33,8200.0,44.9388,44.9554,44.9305,44.9305,8200.0
2014-03-20 14:40:00,54.33,54.35,54.31,54.31,3600.0,44.9305,44.9471,44.914,44.914,3600.0
2014-03-20 14:45:00,54.31,54.33,54.3,54.32,2000.0,44.914,44.9305,44.9057,44.9223,2000.0
2014-03-20 14:50:00,54.33,54.37,54.3,54.37,6500.0,44.9305,44.9636,44.9057,44.9636,6500.0
2014-03-20 14:55:00,54.35,54.38,54.35,54.35,5400.0,44.9471,44.9719,44.9471,44.9471,5400.0
2014-03-20 15:00:00,54.35,54.36,54.34,54.34,12000.0,44.9471,44.9554,44.9388,44.9388,12000.0
2014-03-20 15:05:00,54.34,54.34,54.3,54.34,8400.0,44.9388,44.9388,44.9057,44.9388,8400.0
2014-03-20 15:10:00,54.34,54.34,54.29,54.29,7400.0,44.9388,44.9388,44.8975,44.8975,7400.0
2014-03-20 15:15:00,54.3,54.35,54.3,54.32,16100.0,44.9057,44.9471,44.9057,44.9223,16100.0
2014-03-20 15:20:00,54.33,54.35,54.31,54.31,9100.0,44.9305,44.9471,44.914,44.914,9100.0
2014-03-20 15:25:00,54.31,54.31,54.26,54.27,7200.0,44.914,44.914,44.8727,44.8809,7200.0
2014-03-20 15:30:00,54.28,54.32,54.28,54.3,6900.0,44.8892,44.9223,44.8892,44.9057,6900.0
2014-03-20 15:35:00,54.3,54.33,54.28,54.33,21200.0,44.9057,44.9305,44.8892,44.9305,21200.0
2014-03-20 15:40:00,54.32,54.33,54.31,54.33,17000.0,44.9223,44.9305,44.914,44.9305,17000.0
2014-03-20 15:45:00,54.33,54.36,54.29,54.3,24000.0,44.9305,44.9554,44.8975,44.9057,24000.0
2014-03-20 15:50:00,54.29,54.3,54.27,54.27,15000.0,44.8975,44.9057,44.8809,44.8809,15000.0
2014-03-20 15:55:00,54.27,54.33,54.26,54.28,139000.0,44.8809,44.9305,44.8727,44.8892,139000.0
2014-03-21 09:30:00,54.82,55.07,54.41,54.45,303200.0,45.3358,45.5425,44.9967,45.0298,303200.0
2014-03-21 09:35:00,54.45,54.5,54.34,54.34,9200.0,45.0298,45.0711,44.9388,44.9388,9200.0
2014-03-21 09:40:00,54.33,54.42,54.27,54.35,8100.0,44.9305,45.005,44.8809,44.9471,8100.0
2014-03-21 09:45:00,54.37,54.47,54.3,54.31,4300.0,44.9636,45.0463,44.9057,44.914,4300.0
2014-03-21 09:50:00,54.34,54.43,54.34,54.38,8400.0,44.9388,45.0132,44.9388,44.9719,8400.0
2014-03-21 09:55:00,54.38,54.38,54.3,54.32,9000.0,44.9719,44.9719,44.9057,44.9223,9000.0
2014-03-21 10:00:00,54.31,54.32,54.21,54.24,5700.0,44.914,44.9223,44.8313,44.8561,5700.0
2014-03-21 10:05:00,54.26,54.29,54.19,54.19,5500.0,44.8727,44.8975,44.8148,44.8148,5500.0
2014-03-21 10:10:00,54.2,54.35,54.2,54.35,4700.0,44.823,44.9471,44.823,44.9471,4700.0
2014-03-21 10:15:00,54.34,54.36,54.3,54.32,6700.0,44.9388,44.9554,44.9057,44.9223,6700.0
2014-03-21 10:20:00,54.29,54.35,54.29,54.32,7300.0,44.8975,44.9471,44.8975,44.9223,7300.0
2014-03-21 10:25:00,54.31,54.35,54.25,54.31,8700.0,44.914,44.9471,44.8644,44.914,8700.0
2014-03-21 10:30:00,54.32,54.37,54.31,54.34,6200.0,44.9223,44.9636,44.914,44.9388,6200.0
2014-03-21 10:35:00,54.35,54.41,54.35,54.39,8200.0,44.9471,44.9967,44.9471,44.9802,8200.0
2014-03-21 10:40:00,54.38,54.42,54.38,54.41,5300.0,44.9719,45.005,44.9719,44.9967,5300.0
2014-03-21 10:45:00,54.41,54.44,54.39,54.42,4000.0,44.9967,45.0215,44.9802,45.005,4000.0
2014-03-21 10:50:00,54.43,54.45,54.41,54.44,4900.0,45.0132,45.0298,44.9967,45.0215,4900.0
2014-03-21 10:55:00,54.43,54.49,54.43,54.49,3000.0,45.0132,45.0629,45.0132,45.0629,3000.0
2014-03-21 11:00:00,54.5,54.54,54.5,54.51,5400.0,45.0711,45.1042,45.0711,45.0794,5400.0
2014-03-21 11:05:00,54.51,54.52,54.47,54.47,5100.0,45.0794,45.0877,45.0463,45.0463,5100.0
2014-03-21 11:10:00,54.47,54.5,54.47,54.49,3500.0,45.0463,45.0711,45.0463,45.0629,3500.0
2014-03-21 11:15:00,54.5,54.55,54.5,54.53,5500.0,45.0711,45.1125,45.0711,45.0959,5500.0
2014-03-21 11:20:00,54.54,54.56,54.51,54.53,6900.0,45.1042,45.1207,45.0794,45.0959,6900.0
2014-03-21 11:25:00,54.54,54.54,54.51,54.51,9100.0,45.1042,45.1042,45.0794,45.0794,9100.0
2014-03-21 11:30:00,54.52,54.52,54.47,54.51,9700.0,45.0877,45.0877,45.0463,45.0794,9700.0
2014-03-21 11:35:00,54.5,54.5,54.48,54.48,700.0,45.0711,45.0711,45.0546,45.0546,700.0
2014-03-21 11:40:00,54.48,54.48,54.45,54.45,4400.0,45.0546,45.0546,45.0298,45.0298,4400.0
2014-03-21 11:45:00,54.45,54.46,54.41,54.45,7700.0,45.0298,45.038,44.9967,45.0298,7700.0
2014-03-21 11:50:00,54.44,54.44,54.39,54.4,3700.0,45.0215,45.0215,44.9802,44.9884,3700.0
2014-03-21 11:55:00,54.4,54.42,54.39,54.41,4700.0,44.9884,45.005,44.9802,44.9967,4700.0
2014-03-21 12:00:00,54.41,54.41,54.4,54.4,2700.0,44.9967,44.9967,44.9884,44.9884,2700.0
2014-03-21 12:05:00,54.39,54.44,54.39,54.43,6000.0,44.9802,45.0215,44.9802,45.0132,6000.0
2014-03-21 12:10:00,54.42,54.42,54.39,54.39,3600.0,45.005,45.005,44.9802,44.9802,3600.0
2014-03-21 12:15:00,54.39,54.39,54.27,54.3,30300.0,44.9802,44.9802,44.8809,44.9057,30300.0
2014-03-21 12:20:00,54.29,54.33,54.29,54.33,2100.0,44.8975,44.9305,44.8975,44.9305,2100.0
2014-03-21 12:25:00,54.33,54.33,54.26,54.27,5800.0,44.9305,44.9305,44.8727,44.8809,5800.0
2014-03-21 12:30:00,54.26,54.27,54.25,54.26,2900.0,44.8727,44.8809,44.8644,44.8727,2900.0
2014-03-21 12:35:00,54.26,54.26,54.23,54.24,2100.0,44.8727,44.8727,44.8478,44.8561,2100.0
2014-03-21 12:40:00,54.24,54.28,54.23,54.28,3900.0,44.8561,44.8892,44.8478,44.8892,3900.0
2014-03-21 12:45:00,54.27,54.27,54.24,54.24,2400.0,44.8809,44.8809,44.8561,44.8561,2400.0
2014-03-21 12:50:00,54.24,54.24,54.17,54.2,2000.0,44.8561,44.8561,44.7982,44.823,2000.0
2014-03-21 12:55:00,54.18,54.19,54.15,54.16,3000.0,44.8065,44.8148,44.7817,44.79,3000.0
2014-03-21 13:00:00,54.15,54.16,54.15,54.16,5200.0,44.7817,44.79,44.7817,44.79,5200.0
2014-03-21 13:05:00,54.15,54.15,54.13,54.13,2400.0,44.7817,44.7817,44.7651,44.7651,2400.0
2014-03-21 13:10:00,54.12,54.12,54.03,54.06,5700.0,44.7569,44.7569,44.6824,44.7073,5700.0
2014-03-21 13:15:00,54.05,54.05,53.93,54.03,384200.0,44.699,44.699,44.5997,44.6824,384200.0
2014-03-21 13:20:00,54.05,54.05,53.99,54.02,3700.0,44.699,44.699,44.6494,44.6742,3700.0
2014-03-21 13:25:00,54.04,54.04,53.99,54.02,4400.0,44.6907,44.6907,44.6494,44.6742,4400.0
2014-03-21 13:30:00,54.02,54.03,54.0,54.03,4400.0,44.6742,44.6824,44.6576,44.6824,4400.0
2014-03-21 13:35:00,54.03,54.05,53.99,54.04,4900.0,44.6824,44.699,44.6494,44.6907,4900.0
2014-03-21 13:40:00,54.02,54.05,54.01,54.02,9100.0,44.6742,44.699,44.6659,44.6742,9100.0
2014-03-21 13:45:00,53.99,54.0,53.97,53.99,2400.0,44.6494,44.6576,44.6328,44.6494,2400.0
2014-03-21 13:50:00,53.98,54.07,53.98,54.02,3700.0,44.6411,44.7155,44.6411,44.6742,3700.0
2014-03-21 13:55:00,54.01,54.07,53.97,53.97,7000.0,44.6659,44.7155,44.6328,44.6328,7000.0
2014-03-21 14:00:00,53.98,54.05,53.96,53.99,11400.0,44.6411,44.699,44.6246,44.6494,11400.0
2014-03-21 14:05:00,54.0,54.01,53.96,54.0,6700.0,44.6576,44.6659,44.6246,44.6576,6700.0
2014-03-21 14:10:00,54.0,54.01,53.96,53.96,14000.0,44.6576,44.6659,44.6246,44.6246,14000.0
2014-03-21 14:15:00,53.96,54.01,53.95,53.95,9400.0,44.6246,44.6659,44.6163,44.6163,9400.0
2014-03-21 14:20:00,53.98,54.0,53.95,53.98,6300.0,44.6411,44.6576,44.6163,44.6411,6300.0
2014-03-21 14:25:00,53.97,53.98,53.92,53.95,12700.0,44.6328,44.6411,44.5915,44.6163,12700.0
2014-03-21 14:30:00,53.95,53.96,53.91,53.94,15000.0,44.6163,44.6246,44.5832,44.608,15000.0
2014-03-21 14:35:00,53.92,54.11,53.92,54.11,11400.0,44.5915,44.7486,44.5915,44.7486,11400.0
2014-03-21 14:40:00,54.1,54.19,54.08,54.19,12900.0,44.7403,44.8148,44.7238,44.8148,12900.0
2014-03-21 14:45:00,54.19,54.25,54.17,54.18,19000.0,44.8148,44.8644,44.7982,44.8065,19000.0
2014-03-21 14:50:00,54.18,54.27,54.18,54.25,18800.0,44.8065,44.8809,44.8065,44.8644,18800.0
2014-03-21 14:55:00,54.25,54.26,54.21,54.23,13800.0,44.8644,44.8727,44.8313,44.8478,13800.0
2014-03-21 15:00:00,54.23,54.23,54.13,54.14,25700.0,44.8478,44.8478,44.7651,44.7734,25700.0
2014-03-21 15:05:00,54.14,54.22,54.12,54.2,26900.0,44.7734,44.8396,44.7569,44.823,26900.0
2014-03-21 15:10:00,54.19,54.23,54.18,54.19,45200.0,44.8148,44.8478,44.8065,44.8148,45200.0
2014-03-21 15:15:00,54.19,54.21,54.13,54.13,52600.0,44.8148,44.8313,44.7651,44.7651,52600.0
2014-03-21 15:20:00,54.12,54.18,54.08,54.16,17700.0,44.7569,44.8065,44.7238,44.79,17700.0
2014-03-21 15:25:00,54.15,54.24,54.15,54.24,18900.0,44.7817,44.8561,44.7817,44.8561,18900.0
2014-03-21 15:30:00,54.23,54.24,54.14,54.16,23100.0,44.8478,44.8561,44.7734,44.79,23100.0
2014-03-21 15:35:00,54.14,54.14,54.09,54.1,25300.0,44.7734,44.7734,44.7321,44.7403,25300.0
2014-03-21 15:40:00,54.09,54.14,54.06,54.14,27100.0,44.7321,44.7734,44.7073,44.7734,27100.0
2014-03-21 15:45:00,54.15,54.17,54.08,54.1,68000.0,44.7817,44.7982,44.7238,44.7403,68000.0
2014-03-21 15:50:00,54.11,54.16,54.09,54.16,59800.0,44.7486,44.79,44.7321,44.79,59800.0
2014-03-21 15:55:00,54.16,54.28,54.16,54.17,394700.0,44.79,44.8892,44.79,44.7982,394700.0
2014-03-24 09:30:00,54.31,54.45,54.31,54.45,22600.0,44.914,45.0298,44.914,45.0298,22600.0
2014-03-24 09:35:00,54.45,54.52,54.23,54.28,17200.0,45.0298,45.0877,44.8478,44.8892,17200.0
2014-03-24 09:40:00,54.29,54.31,54.05,54.05,10800.0,44.8975,44.914,44.699,44.699,10800.0
2014-03-24 09:45:00,54.06,54.19,54.06,54.09,8400.0,44.7073,44.8148,44.7073,44.7321,8400.0
2014-03-24 09:50:00,54.08,54.08,53.95,54.08,4900.0,44.7238,44.7238,44.6163,44.7238,4900.0
2014-03-24 09:55:00,54.08,54.09,53.98,54.02,3200.0,44.7238,44.7321,44.6411,44.6742,3200.0
2014-03-24 10:00:00,54.01,54.01,53.81,53.85,7400.0,44.6659,44.6659,44.5005,44.5336,7400.0
2014-03-24 10:05:00,53.82,53.82,53.7,53.7,3000.0,44.5088,44.5088,44.4095,44.4095,3000.0
2014-03-24 10:10:00,53.75,53.75,53.59,53.59,13300.0,44.4509,44.4509,44.3186,44.3186,13300.0
2014-03-24 10:15:00,53.6,53.67,53.6,53.64,4700.0,44.3268,44.3847,44.3268,44.3599,4700.0
2014-03-24 10:20:00,53.65,53.66,53.64,53.66,1600.0,44.3682,44.3765,44.3599,44.3765,1600.0
2014-03-24 10:25:00,53.67,53.67,53.58,53.65,9800.0,44.3847,44.3847,44.3103,44.3682,9800.0
2014-03-24 10:30:00,53.62,53.62,53.45,53.5,7500.0,44.3434,44.3434,44.2028,44.2441,7500.0
2014-03-24 10:35:00,53.49,53.53,53.46,53.53,5700.0,44.2359,44.2689,44.2111,44.2689,5700.0
2014-03-24 10:40:00,53.55,53.57,53.52,53.56,5000.0,44.2855,44.302,44.2607,44.2938,5000.0
2014-03-24 10:45:00,53.57,53.6,53.46,53.47,35500.0,44.302,44.3268,44.2111,44.2193,35500.0
2014-03-24 10:50:00,53.47,53.52,53.38,53.51,42300.0,44.2193,44.2607,44.1449,44.2524,42300.0
2014-03-24 10:55:00,53.5,53.55,53.45,53.5,5100.0,44.2441,44.2855,44.2028,44.2441,5100.0
2014-03-24 11:00:00,53.44,53.46,53.39,53.46,7900.0,44.1945,44.2111,44.1532,44.2111,7900.0
2014-03-24 11:05:00,53.44,53.47,53.42,53.44,7100.0,44.1945,44.2193,44.178,44.1945,7100.0
2014-03-24 11:10:00,53.43,53.51,53.41,53.51,5600.0,44.1862,44.2524,44.1697,44.2524,5600.0
2014-03-24 11:15:00,53.52,53.53,53.48,53.5,10600.0,44.2607,44.2689,44.2276,44.2441,10600.0
2014-03-24 11:20:00,53.49,53.51,53.46,53.48,6300.0,44.2359,44.2524,44.2111,44.2276,6300.0
2014-03-24 11:25:00,53.48,53.52,53.45,53.46,5700.0,44.2276,44.2607,44.2028,44.2111,5700.0
2014-03-24 11:30:00,53.45,53.45,53.36,53.38,7700.0,44.2028,44.2028,44.1284,44.1449,7700.0
2014-03-24 11:35:00,53.4,53.45,53.39,53.39,5200.0,44.1614,44.2028,44.1532,44.1532,5200.0
2014-03-24 11:40:00,53.39,53.41,53.34,53.36,4700.0,44.1532,44.1697,44.1118,44.1284,4700.0
2014-03-24 11:45:00,53.36,53.36,53.24,53.26,8200.0,44.1284,44.1284,44.0291,44.0457,8200.0
2014-03-24 11:50:00,53.24,53.3,53.24,53.3,1600.0,44.0291,44.0787,44.0291,44.0787,1600.0
2014-03-24 11:55:00,53.32,53.32,53.28,53.29,5000.0,44.0953,44.0953,44.0622,44.0705,5000.0
2014-03-24 12:00:00,53.28,53.33,53.27,53.32,3700.0,44.0622,44.1035,44.0539,44.0953,3700.0
2014-03-24 12:05:00,53.31,53.32,53.26,53.31,4500.0,44.087,44.0953,44.0457,44.087,4500.0
2014-03-24 12:10:00,53.31,53.31,53.21,53.22,4200.0,44.087,44.087,44.0043,44.0126,4200.0
2014-03-24 12:15:00,53.21,53.24,53.21,53.22,2000.0,44.0043,44.0291,44.0043,44.0126,2000.0
2014-03-24 12:20:00,53.21,53.26,53.18,53.26,5000.0,44.0043,44.0457,43.9795,44.0457,5000.0
2014-03-24 12:25:00,53.26,53.27,53.16,53.16,3900.0,44.0457,44.0539,43.963,43.963,3900.0
2014-03-24 12:30:00,53.17,53.21,53.1,53.18,4400.0,43.9712,44.0043,43.9133,43.9795,4400.0
2014-03-24 12:35:00,53.17,53.23,53.14,53.16,5000.0,43.9712,44.0208,43.9464,43.963,5000.0
2014-03-24 12:40:00,53.17,53.18,53.08,53.12,4200.0,43.9712,43.9795,43.8968,43.9299,4200.0
2014-03-24 12:45:00,53.12,53.16,53.11,53.16,3100.0,43.9299,43.963,43.9216,43.963,3100.0
2014-03-24 12:50:00,53.18,53.21,53.16,53.16,1800.0,43.9795,44.0043,43.963,43.963,1800.0
2014-03-24 12:55:00,53.15,53.2,53.15,53.17,2900.0,43.9547,43.996,43.9547,43.9712,2900.0
2014-03-24 13:00:00,53.17,53.26,53.16,53.23,10600.0,43.9712,44.0457,43.963,44.0208,10600.0
2014-03-24 13:05:00,53.25,53.25,53.14,53.14,4500.0,44.0374,44.0374,43.9464,43.9464,4500.0
2014-03-24 13:10:00,53.15,53.15,53.09,53.12,9000.0,43.9547,43.9547,43.9051,43.9299,9000.0
2014-03-24 13:15:00,53.12,53.12,53.09,53.11,6000.0,43.9299,43.9299,43.9051,43.9216,6000.0
2014-03-24 13:20:00,53.11,53.13,53.05,53.07,10800.0,43.9216,43.9381,43.872,43.8885,10800.0
2014-03-24 13:25:00,53.08,53.12,53.08,53.1,9000.0,43.8968,43.9299,43.8968,43.9133,9000.0
2014-03-24 13:30:00,53.11,53.13,53.09,53.09,12100.0,43.9216,43.9381,43.9051,43.9051,12100.0
2014-03-24 13:35:00,53.11,53.12,53.07,53.08,7100.0,43.9216,43.9299,43.8885,43.8968,7100.0
2014-03-24 13:40:00,53.1,53.12,53.06,53.1,9400.0,43.9133,43.9299,43.8803,43.9133,9400.0
2014-03-24 13:45:00,53.1,53.11,53.07,53.07,5200.0,43.9133,43.9216,43.8885,43.8885,5200.0
2014-03-24 13:50:00,53.07,53.11,53.07,53.08,6900.0,43.8885,43.9216,43.8885,43.8968,6900.0
2014-03-24 13:55:00,53.1,53.21,53.1,53.21,11400.0,43.9133,44.0043,43.9133,44.0043,11400.0
2014-03-24 14:00:00,53.21,53.27,53.19,53.26,7200.0,44.0043,44.0539,43.9878,44.0457,7200.0
2014-03-24 14:05:00,53.29,53.33,53.23,53.23,6700.0,44.0705,44.1035,44.0208,44.0208,6700.0
2014-03-24 14:10:00,53.24,53.26,53.22,53.26,2900.0,44.0291,44.0457,44.0126,44.0457,2900.0
2014-03-24 14:15:00,53.27,53.27,53.12,53.12,4000.0,44.0539,44.0539,43.9299,43.9299,4000.0
2014-03-24 14:20:00,53.14,53.18,53.13,53.17,3900.0,43.9464,43.9795,43.9381,43.9712,3900.0
2014-03-24 14:25:00,53.16,53.27,53.15,53.27,1700.0,43.963,44.0539,43.9547,44.0539,1700.0
2014-03-24 14:30:00,53.27,53.27,53.21,53.21,3700.0,44.0539,44.0539,44.0043,44.0043,3700.0
2014-03-24 14:35:00,53.21,53.23,53.17,53.17,3100.0,44.0043,44.0208,43.9712,43.9712,3100.0
2014-03-24 14:40:00,53.17,53.23,53.17,53.21,4300.0,43.9712,44.0208,43.9712,44.0043,4300.0
2014-03-24 14:45:00,53.23,53.3,53.23,53.28,1200.0,44.0208,44.0787,44.0208,44.0622,1200.0
2014-03-24 14:50:00,53.28,53.28,53.22,53.22,5500.0,44.0622,44.0622,44.0126,44.0126,5500.0
2014-03-24 14:55:00,53.22,53.24,53.21,53.21,2200.0,44.0126,44.0291,44.0043,44.0043,2200.0
2014-03-24 15:00:00,53.23,53.23,53.17,53.17,5600.0,44.0208,44.0208,43.9712,43.9712,5600.0
2014-03-24 15:05:00,53.19,53.2,53.16,53.16,11200.0,43.9878,43.996,43.963,43.963,11200.0
2014-03-24 15:10:00,53.15,53.15,53.06,53.09,10100.0,43.9547,43.9547,43.8803,43.9051,10100.0
2014-03-24 15:15:00,53.1,53.12,53.08,53.12,5600.0,43.9133,43.9299,43.8968,43.9299,5600.0
2014-03-24 15:20:00,53.12,53.22,53.1,53.22,9300.0,43.9299,44.0126,43.9133,44.0126,9300.0
2014-03-24 15:25:00,53.22,53.28,53.17,53.28,11600.0,44.0126,44.0622,43.9712,44.0622,11600.0
2014-03-24 15:30:00,53.29,53.34,53.29,53.3,20900.0,44.0705,44.1118,44.0705,44.0787,20900.0
2014-03-24 15:35:00,53.31,53.31,53.29,53.29,11400.0,44.087,44.087,44.0705,44.0705,11400.0
2014-03-24 15:40:00,53.29,53.3,53.28,53.3,19400.0,44.0705,44.0787,44.0622,44.0787,19400.0
2014-03-24 15:45:00,53.3,53.3,53.25,53.27,23800.0,44.0787,44.0787,44.0374,44.0539,23800.0
2014-03-24 15:50:00,53.26,53.27,53.23,53.25,19800.0,44.0457,44.0539,44.0208,44.0374,19800.0
2014-03-24 15:55:00,53.24,53.24,53.13,53.15,69600.0,44.0291,44.0291,43.9381,43.9547,69600.0
2014-03-25 09:30:00,53.39,53.58,53.37,53.37,10100.0,44.1532,44.3103,44.1366,44.1366,10100.0
2014-03-25 09:35:00,53.41,53.41,53.27,53.28,2900.0,44.1697,44.1697,44.0539,44.0622,2900.0
2014-03-25 09:40:00,53.28,53.32,53.28,53.29,3500.0,44.0622,44.0953,44.0622,44.0705,3500.0
2014-03-25 09:45:00,53.3,53.45,53.3,53.44,17500.0,44.0787,44.2028,44.0787,44.1945,17500.0
2014-03-25 09:50:00,53.44,53.47,53.35,53.46,11100.0,44.1945,44.2193,44.1201,44.2111,11100.0
2014-03-25 09:55:00,53.44,53.47,53.43,53.46,4800.0,44.1945,44.2193,44.1862,44.2111,4800.0
2014-03-25 10:00:00,53.47,53.47,53.3,53.37,12200.0,44.2193,44.2193,44.0787,44.1366,12200.0
2014-03-25 10:05:00,53.36,53.45,53.31,53.44,6300.0,44.1284,44.2028,44.087,44.1945,6300.0
2014-03-25 10:10:00,53.44,53.52,53.4,53.44,5900.0,44.1945,44.2607,44.1614,44.1945,5900.0
2014-03-25 10:15:00,53.43,53.45,53.34,53.36,3500.0,44.1862,44.2028,44.1118,44.1284,3500.0
2014-03-25 10:20:00,53.36,53.36,53.22,53.22,6500.0,44.1284,44.1284,44.0126,44.0126,6500.0
2014-03-25 10:25:00,53.22,53.31,53.22,53.31,12200.0,44.0126,44.087,44.0126,44.087,12200.0
2014-03-25 10:30:00,53.33,53.35,53.23,53.25,4900.0,44.1035,44.1201,44.0208,44.0374,4900.0
2014-03-25 10:35:00,53.29,53.29,53.18,53.2,7800.0,44.0705,44.0705,43.9795,43.996,7800.0
2014-03-25 10:40:00,53.2,53.26,53.19,53.2,6300.0,43.996,44.0457,43.9878,43.996,6300.0
2014-03-25 10:45:00,53.2,53.21,53.07,53.07,5000.0,43.996,44.0043,43.8885,43.8885,5000.0
2014-03-25 10:50:00,53.06,53.07,53.01,53.05,5500.0,43.8803,43.8885,43.8389,43.872,5500.0
2014-03-25 10:55:00,53.04,53.04,52.96,53.03,5800.0,43.8637,43.8637,43.7976,43.8554,5800.0
2014-03-25 11:00:00,53.03,53.15,53.0,53.12,6100.0,43.8554,43.9547,43.8306,43.9299,6100.0
2014-03-25 11:05:00,53.14,53.17,53.11,53.11,4100.0,43.9464,43.9712,43.9216,43.9216,4100.0
2014-03-25 11:10:00,53.11,53.13,53.07,53.11,6200.0,43.9216,43.9381,43.8885,43.9216,6200.0
2014-03-25 11:15:00,53.11,53.2,53.09,53.2,4000.0,43.9216,43.996,43.9051,43.996,4000.0
2014-03-25 11:20:00,53.2,53.24,53.16,53.18,6400.0,43.996,44.0291,43.963,43.9795,6400.0
2014-03-25 11:25:00,53.18,53.18,53.03,53.08,15200.0,43.9795,43.9795,43.8554,43.8968,15200.0
2014-03-25 11:30:00,53.09,53.09,52.91,52.91,9000.0,43.9051,43.9051,43.7562,43.7562,9000.0
2014-03-25 11:35:00,52.91,53.02,52.91,52.99,80800.0,43.7562,43.8472,43.7562,43.8224,80800.0
2014-03-25 11:40:00,53.0,53.08,52.98,53.01,4800.0,43.8306,43.8968,43.8141,43.8389,4800.0
2014-03-25 11:45:00,53.02,53.02,52.98,53.0,5500.0,43.8472,43.8472,43.8141,43.8306,5500.0
2014-03-25 11:50:00,53.01,53.02,52.94,52.94,8100.0,43.8389,43.8472,43.781,43.781,8100.0
2014-03-25 11:55:00,52.94,53.0,52.9,53.0,8000.0,43.781,43.8306,43.7479,43.8306,8000.0
2014-03-25 12:00:00,52.98,53.0,52.97,53.0,8800.0,43.8141,43.8306,43.8058,43.8306,8800.0
2014-03-25 12:05:00,53.01,53.02,52.99,53.01,5100.0,43.8389,43.8472,43.8224,43.8389,5100.0
2014-03-25 12:10:00,53.01,53.02,52.94,52.96,6100.0,43.8389,43.8472,43.781,43.7976,6100.0
2014-03-25 12:15:00,52.96,53.0,52.93,52.95,3700.0,43.7976,43.8306,43.7727,43.7893,3700.0
2014-03-25 12:20:00,52.93,52.93,52.85,52.87,3300.0,43.7727,43.7727,43.7066,43.7231,3300.0
2014-03-25 12:25:00,52.87,52.88,52.81,52.87,4700.0,43.7231,43.7314,43.6735,43.7231,4700.0
2014-03-25 12:30:00,52.86,52.94,52.85,52.93,3200.0,43.7149,43.781,43.7066,43.7727,3200.0
2014-03-25 12:35:00,52.93,52.94,52.91,52.92,8800.0,43.7727,43.781,43.7562,43.7645,8800.0
2014-03-25 12:40:00,52.93,52.94,52.92,52.94,8300.0,43.7727,43.781,43.7645,43.781,8300.0
2014-03-25 12:45:00,52.93,52.97,52.92,52.97,4000.0,43.7727,43.8058,43.7645,43.8058,4000.0
2014-03-25 12:50:00,52.98,53.01,52.98,52.98,3800.0,43.8141,43.8389,43.8141,43.8141,3800.0
2014-03-25 12:55:00,52.97,53.0,52.97,53.0,1100.0,43.8058,43.8306,43.8058,43.8306,1100.0
2014-03-25 13:00:00,52.98,52.98,52.93,52.95,2700.0,43.8141,43.8141,43.7727,43.7893,2700.0
2014-03-25 13:05:00,52.96,52.96,52.93,52.95,3600.0,43.7976,43.7976,43.7727,43.7893,3600.0
2014-03-25 13:10:00,52.96,52.96,52.94,52.94,2600.0,43.7976,43.7976,43.781,43.781,2600.0
2014-03-25 13:15:00,52.92,52.95,52.91,52.95,5800.0,43.7645,43.7893,43.7562,43.7893,5800.0
2014-03-25 13:20:00,52.97,53.05,52.97,53.05,4800.0,43.8058,43.872,43.8058,43.872,4800.0
2014-03-25 13:25:00,53.04,53.08,53.04,53.06,6600.0,43.8637,43.8968,43.8637,43.8803,6600.0
2014-03-25 13:30:00,53.07,53.11,53.07,53.1,2100.0,43.8885,43.9216,43.8885,43.9133,2100.0
2014-03-25 13:35:00,53.1,53.1,53.05,53.07,4900.0,43.9133,43.9133,43.872,43.8885,4900.0
2014-03-25 13:40:00,53.08,53.1,53.05,53.1,4800.0,43.8968,43.9133,43.872,43.9133,4800.0
2014-03-25 13:45:00,53.11,53.13,53.11,53.11,3800.0,43.9216,43.9381,43.9216,43.9216,3800.0
2014-03-25 13:50:00,53.1,53.13,53.09,53.13,2200.0,43.9133,43.9381,43.9051,43.9381,2200.0
2014-03-25 13:55:00,53.12,53.17,53.1,53.17,5100.0,43.9299,43.9712,43.9133,43.9712,5100.0
2014-03-25 14:00:00,53.17,53.19,53.16,53.18,6600.0,43.9712,43.9878,43.963,43.9795,6600.0
2014-03-25 14:05:00,53.17,53.19,53.15,53.15,5400.0,43.9712,43.9878,43.9547,43.9547,5400.0
2014-03-25 14:10:00,53.15,53.16,53.12,53.13,10700.0,43.9547,43.963,43.9299,43.9381,10700.0
2014-03-25 14:15:00,53.13,53.13,53.05,53.08,3600.0,43.9381,43.9381,43.872,43.8968,3600.0
2014-03-25 14:20:00,53.06,53.07,53.04,53.05,10700.0,43.8803,43.8885,43.8637,43.872,10700.0
2014-03-25 14:25:00,53.05,53.06,53.02,53.06,12400.0,43.872,43.8803,43.8472,43.8803,12400.0
2014-03-25 14:30:00,53.06,53.07,53.03,53.04,7600.0,43.8803,43.8885,43.8554,43.8637,7600.0
2014-03-25 14:35:00,53.03,53.07,53.03,53.05,6500.0,43.8554,43.8885,43.8554,43.872,6500.0
2014-03-25 14:40:00,53.06,53.06,53.04,53.04,1700.0,43.8803,43.8803,43.8637,43.8637,1700.0
2014-03-25 14:45:00,53.05,53.07,53.04,53.04,10500.0,43.872,43.8885,43.8637,43.8637,10500.0
2014-03-25 14:50:00,53.04,53.06,52.97,52.99,9900.0,43.8637,43.8803,43.8058,43.8224,9900.0
2014-03-25 14:55:00,53.0,53.03,53.0,53.02,3000.0,43.8306,43.8554,43.8306,43.8472,3000.0
2014-03-25 15:00:00,53.02,53.03,53.02,53.02,3300.0,43.8472,43.8554,43.8472,43.8472,3300.0
2014-03-25 15:05:00,53.03,53.07,53.03,53.07,8500.0,43.8554,43.8885,43.8554,43.8885,8500.0
2014-03-25 15:10:00,53.06,53.14,53.06,53.14,10000.0,43.8803,43.9464,43.8803,43.9464,10000.0
2014-03-25 15:15:00,53.14,53.16,53.13,53.15,15100.0,43.9464,43.963,43.9381,43.9547,15100.0
2014-03-25 15:20:00,53.15,53.19,53.11,53.13,11000.0,43.9547,43.9878,43.9216,43.9381,11000.0
2014-03-25 15:25:00,53.12,53.15,53.11,53.13,13600.0,43.9299,43.9547,43.9216,43.9381,13600.0
2014-03-25 15:30:00,53.13,53.18,53.11,53.13,22600.0,43.9381,43.9795,43.9216,43.9381,22600.0
2014-03-25 15:35:00,53.14,53.19,53.14,53.16,20600.0,43.9464,43.9878,43.9464,43.963,20600.0
2014-03-25 15:40:00,53.16,53.18,53.14,53.15,17200.0,43.963,43.9795,43.9464,43.9547,17200.0
2014-03-25 15:45:00,53.14,53.17,53.11,53.16,28300.0,43.9464,43.9712,43.9216,43.963,28300.0
2014-03-25 15:50:00,53.14,53.17,53.1,53.11,48900.0,43.9464,43.9712,43.9133,43.9216,48900.0
2014-03-25 15:55:00,53.11,53.11,53.04,53.06,136500.0,43.9216,43.9216,43.8637,43.8803,136500.0
2014-03-26 09:30:00,53.29,53.4,53.06,53.22,23300.0,44.0705,44.1614,43.8803,44.0126,23300.0
2014-03-26 09:35:00,53.2,53.36,53.2,53.31,103100.0,43.996,44.1284,43.996,44.087,103100.0
2014-03-26 09:40:00,53.27,53.44,53.27,53.37,44600.0,44.0539,44.1945,44.0539,44.1366,44600.0
2014-03-26 09:45:00,53.37,53.4,53.18,53.22,10700.0,44.1366,44.1614,43.9795,44.0126,10700.0
2014-03-26 09:50:00,53.26,53.26,53.11,53.11,7000.0,44.0457,44.0457,43.9216,43.9216,7000.0
2014-03-26 09:55:00,53.11,53.15,53.03,53.03,4100.0,43.9216,43.9547,43.8554,43.8554,4100.0
2014-03-26 10:00:00,52.98,52.98,52.91,52.97,5000.0,43.8141,43.8141,43.7562,43.8058,5000.0
2014-03-26 10:05:00,52.96,53.09,52.93,53.06,4700.0,43.7976,43.9051,43.7727,43.8803,4700.0
2014-03-26 10:10:00,53.03,53.11,53.03,53.11,3700.0,43.8554,43.9216,43.8554,43.9216,3700.0
2014-03-26 10:15:00,53.11,53.11,52.97,52.97,5900.0,43.9216,43.9216,43.8058,43.8058,5900.0
2014-03-26 10:20:00,52.94,52.99,52.89,52.89,3400.0,43.781,43.8224,43.7397,43.7397,3400.0
2014-03-26 10:25:00,52.84,52.85,52.77,52.85,7000.0,43.6983,43.7066,43.6404,43.7066,7000.0
2014-03-26 10:30:00,52.84,52.87,52.79,52.87,4200.0,43.6983,43.7231,43.657,43.7231,4200.0
2014-03-26 10:35:00,52.86,52.9,52.83,52.88,4600.0,43.7149,43.7479,43.6901,43.7314,4600.0
2014-03-26 10:40:00,52.87,52.87,52.84,52.84,4400.0,43.7231,43.7231,43.6983,43.6983,4400.0
2014-03-26 10:45:00,52.82,52.87,52.79,52.87,10600.0,43.6818,43.7231,43.657,43.7231,10600.0
2014-03-26 10:50:00,52.87,52.97,52.83,52.84,16200.0,43.7231,43.8058,43.6901,43.6983,16200.0
2014-03-26 10:55:00,52.82,52.91,52.79,52.79,21600.0,43.6818,43.7562,43.657,43.657,21600.0
2014-03-26 11:00:00,52.82,52.94,52.81,52.94,4000.0,43.6818,43.781,43.6735,43.781,4000.0
2014-03-26 11:05:00,52.95,52.96,52.91,52.93,5500.0,43.7893,43.7976,43.7562,43.7727,5500.0
2014-03-26 11:10:00,52.93,52.98,52.93,52.98,2800.0,43.7727,43.8141,43.7727,43.8141,2800.0
2014-03-26 11:15:00,52.97,53.07,52.97,53.05,30500.0,43.8058,43.8885,43.8058,43.872,30500.0
2014-03-26 11:20:00,53.05,53.07,53.04,53.07,2800.0,43.872,43.8885,43.8637,43.8885,2800.0
2014-03-26 11:25:00,53.05,53.13,53.0,53.09,30100.0,43.872,43.9381,43.8306,43.9051,30100.0
2014-03-26 11:30:00,53.09,53.17,53.05,53.13,31200.0,43.9051,43.9712,43.872,43.9381,31200.0
2014-03-26 11:35:00,53.12,53.12,53.01,53.05,14600.0,43.9299,43.9299,43.8389,43.872,14600.0
2014-03-26 11:40:00,53.02,53.04,53.0,53.0,2900.0,43.8472,43.8637,43.8306,43.8306,2900.0
2014-03-26 11:45:00,52.99,53.0,52.89,52.95,7300.0,43.8224,43.8306,43.7397,43.7893,7300.0
2014-03-26 11:50:00,52.95,53.01,52.95,52.98,4500.0,43.7893,43.8389,43.7893,43.8141,4500.0
2014-03-26 11:55:00,52.97,53.03,52.94,53.03,4800.0,43.8058,43.8554,43.781,43.8554,4800.0
2014-03-26 12:00:00,53.03,53.04,52.92,52.92,2600.0,43.8554,43.8637,43.7645,43.7645,2600.0
2014-03-26 12:05:00,52.9,52.97,52.87,52.95,5400.0,43.7479,43.8058,43.7231,43.7893,5400.0
2014-03-26 12:10:00,52.96,52.99,52.96,52.98,1900.0,43.7976,43.8224,43.7976,43.8141,1900.0
2014-03-26 12:15:00,52.98,52.99,52.96,52.98,2500.0,43.8141,43.8224,43.7976,43.8141,2500.0
2014-03-26 12:20:00,52.98,53.02,52.96,53.02,4500.0,43.8141,43.8472,43.7976,43.8472,4500.0
2014-03-26 12:25:00,52.98,53.03,52.95,53.03,2500.0,43.8141,43.8554,43.7893,43.8554,2500.0
2014-03-26 12:30:00,53.01,53.06,52.98,53.06,1900.0,43.8389,43.8803,43.8141,43.8803,1900.0
2014-03-26 12:35:00,53.04,53.07,53.03,53.05,5800.0,43.8637,43.8885,43.8554,43.872,5800.0
2014-03-26 12:40:00,53.04,53.06,53.02,53.02,1300.0,43.8637,43.8803,43.8472,43.8472,1300.0
2014-03-26 12:45:00,53.02,53.02,52.98,53.01,3200.0,43.8472,43.8472,43.8141,43.8389,3200.0
2014-03-26 12:50:00,53.03,53.05,53.02,53.04,700.0,43.8554,43.872,43.8472,43.8637,700.0
2014-03-26 12:55:00,53.03,53.05,53.02,53.04,3500.0,43.8554,43.872,43.8472,43.8637,3500.0
2014-03-26 13:00:00,53.05,53.07,53.04,53.04,2800.0,43.872,43.8885,43.8637,43.8637,2800.0
2014-03-26 13:05:00,52.99,52.99,52.95,52.95,2600.0,43.8224,43.8224,43.7893,43.7893,2600.0
2014-03-26 13:10:00,52.97,52.99,52.95,52.97,7000.0,43.8058,43.8224,43.7893,43.8058,7000.0
2014-03-26 13:15:00,52.97,52.97,52.9,52.9,5800.0,43.8058,43.8058,43.7479,43.7479,5800.0
2014-03-26 13:20:00,52.9,52.91,52.88,52.88,4300.0,43.7479,43.7562,43.7314,43.7314,4300.0
2014-03-26 13:25:00,52.85,52.87,52.82,52.82,14200.0,43.7066,43.7231,43.6818,43.6818,14200.0
2014-03-26 13:30:00,52.82,52.87,52.82,52.84,16100.0,43.6818,43.7231,43.6818,43.6983,16100.0
2014-03-26 13:35:00,52.85,52.85,52.81,52.82,5700.0,43.7066,43.7066,43.6735,43.6818,5700.0
2014-03-26 13:40:00,52.82,52.82,52.77,52.8,7600.0,43.6818,43.6818,43.6404,43.6652,7600.0
2014-03-26 13:45:00,52.8,52.8,52.75,52.78,10300.0,43.6652,43.6652,43.6239,43.6487,10300.0
2014-03-26 13:50:00,52.78,52.79,52.75,52.77,14200.0,43.6487,43.657,43.6239,43.6404,14200.0
2014-03-26 13:55:00,52.76,52.81,52.75,52.78,4700.0,43.6322,43.6735,43.6239,43.6487,4700.0
2014-03-26 14:00:00,52.76,52.76,52.72,52.72,3900.0,43.6322,43.6322,43.5991,43.5991,3900.0
2014-03-26 14:05:00,52.71,52.72,52.64,52.72,6700.0,43.5908,43.5991,43.5329,43.5991,6700.0
2014-03-26 14:10:00,52.72,52.72,52.61,52.61,4400.0,43.5991,43.5991,43.5081,43.5081,4400.0
2014-03-26 14:15:00,52.6,52.65,52.57,52.59,6700.0,43.4998,43.5412,43.475,43.4916,6700.0
2014-03-26 14:20:00,52.59,52.68,52.58,52.62,8500.0,43.4916,43.566,43.4833,43.5164,8500.0
2014-03-26 14:25:00,52.61,52.68,52.61,52.68,5800.0,43.5081,43.566,43.5081,43.566,5800.0
2014-03-26 14:30:00,52.67,52.67,52.62,52.63,7000.0,43.5577,43.5577,43.5164,43.5247,7000.0
2014-03-26 14:35:00,52.63,52.63,52.6,52.62,5900.0,43.5247,43.5247,43.4998,43.5164,5900.0
2014-03-26 14:40:00,52.62,52.68,52.62,52.67,6700.0,43.5164,43.566,43.5164,43.5577,6700.0
2014-03-26 14:45:00,52.68,52.75,52.68,52.71,8300.0,43.566,43.6239,43.566,43.5908,8300.0
2014-03-26 14:50:00,52.72,52.73,52.69,52.72,6100.0,43.5991,43.6074,43.5743,43.5991,6100.0
2014-03-26 14:55:00,52.71,52.79,52.71,52.74,8800.0,43.5908,43.657,43.5908,43.6156,8800.0
2014-03-26 15:00:00,52.74,52.76,52.71,52.73,10100.0,43.6156,43.6322,43.5908,43.6074,10100.0
2014-03-26 15:05:00,52.72,52.75,52.7,52.73,7500.0,43.5991,43.6239,43.5825,43.6074,7500.0
2014-03-26 15:10:00,52.72,52.73,52.69,52.72,6700.0,43.5991,43.6074,43.5743,43.5991,6700.0
2014-03-26 15:15:00,52.72,52.75,52.67,52.7,8900.0,43.5991,43.6239,43.5577,43.5825,8900.0
2014-03-26 15:20:00,52.7,52.7,52.64,52.64,5100.0,43.5825,43.5825,43.5329,43.5329,5100.0
2014-03-26 15:25:00,52.65,52.65,52.58,52.61,11700.0,43.5412,43.5412,43.4833,43.5081,11700.0
2014-03-26 15:30:00,52.62,52.67,52.61,52.64,15100.0,43.5164,43.5577,43.5081,43.5329,15100.0
2014-03-26 15:35:00,52.64,52.65,52.57,52.58,14100.0,43.5329,43.5412,43.475,43.4833,14100.0
2014-03-26 15:40:00,52.58,52.58,52.51,52.53,17400.0,43.4833,43.4833,43.4254,43.442,17400.0
2014-03-26 15:45:00,52.53,52.54,52.48,52.5,31100.0,43.442,43.4502,43.4006,43.4171,31100.0
2014-03-26 15:50:00,52.51,52.53,52.47,52.49,50800.0,43.4254,43.442,43.3923,43.4089,50800.0
2014-03-26 15:55:00,52.5,52.52,52.48,52.48,57800.0,43.4171,43.4337,43.4006,43.4006,57800.0
2014-03-27 09:30:00,52.29,52.45,52.23,52.26,15800.0,43.2435,43.3758,43.1939,43.2187,15800.0
2014-03-27 09:35:00,52.22,52.23,52.01,52.14,21500.0,43.1856,43.1939,43.0119,43.1194,21500.0
2014-03-27 09:40:00,52.15,52.15,52.0,52.06,26700.0,43.1277,43.1277,43.0036,43.0533,26700.0
2014-03-27 09:45:00,52.06,52.27,52.06,52.18,18200.0,43.0533,43.2269,43.0533,43.1525,18200.0
2014-03-27 09:50:00,52.18,52.2,52.11,52.2,13600.0,43.1525,43.169,43.0946,43.169,13600.0
2014-03-27 09:55:00,52.2,52.23,52.14,52.23,16200.0,43.169,43.1939,43.1194,43.1939,16200.0
2014-03-27 10:00:00,52.21,52.23,52.17,52.22,10400.0,43.1773,43.1939,43.1442,43.1856,10400.0
2014-03-27 10:05:00,52.29,52.43,52.27,52.43,14900.0,43.2435,43.3593,43.2269,43.3593,14900.0
2014-03-27 10:10:00,52.42,52.44,52.36,52.37,15400.0,43.351,43.3675,43.3014,43.3096,15400.0
2014-03-27 10:15:00,52.37,52.38,52.28,52.31,17100.0,43.3096,43.3179,43.2352,43.26,17100.0
2014-03-27 10:20:00,52.32,52.42,52.32,52.37,10500.0,43.2683,43.351,43.2683,43.3096,10500.0
2014-03-27 10:25:00,52.39,52.47,52.37,52.37,8300.0,43.3262,43.3923,43.3096,43.3096,8300.0
2014-03-27 10:30:00,52.39,52.44,52.37,52.43,30500.0,43.3262,43.3675,43.3096,43.3593,30500.0
2014-03-27 10:35:00,52.42,52.43,52.28,52.34,29100.0,43.351,43.3593,43.2352,43.2848,29100.0
2014-03-27 10:40:00,52.34,52.44,52.34,52.34,27800.0,43.2848,43.3675,43.2848,43.2848,27800.0
2014-03-27 10:45:00,52.34,52.44,52.3,52.38,31100.0,43.2848,43.3675,43.2517,43.3179,31100.0
2014-03-27 10:50:00,52.37,52.39,52.29,52.33,22900.0,43.3096,43.3262,43.2435,43.2766,22900.0
2014-03-27 10:55:00,52.32,52.43,52.31,52.39,22800.0,43.2683,43.3593,43.26,43.3262,22800.0
2014-03-27 11:00:00,52.37,52.39,52.26,52.29,25900.0,43.3096,43.3262,43.2187,43.2435,25900.0
2014-03-27 11:05:00,52.27,52.46,52.26,52.33,48600.0,43.2269,43.3841,43.2187,43.2766,48600.0
2014-03-27 11:10:00,52.33,52.41,52.32,52.38,44000.0,43.2766,43.3427,43.2683,43.3179,44000.0
2014-03-27 11:15:00,52.38,52.41,52.3,52.36,53400.0,43.3179,43.3427,43.2517,43.3014,53400.0
2014-03-27 11:20:00,52.37,52.4,52.33,52.38,58900.0,43.3096,43.3344,43.2766,43.3179,58900.0
2014-03-27 11:25:00,52.38,52.4,52.32,52.33,9000.0,43.3179,43.3344,43.2683,43.2766,9000.0
2014-03-27 11:30:00,52.29,52.31,52.16,52.19,9200.0,43.2435,43.26,43.136,43.1608,9200.0
2014-03-27 11:35:00,52.2,52.3,52.19,52.3,10200.0,43.169,43.2517,43.1608,43.2517,10200.0
2014-03-27 11:40:00,52.3,52.33,52.23,52.3,14800.0,43.2517,43.2766,43.1939,43.2517,14800.0
2014-03-27 11:45:00,52.3,52.36,52.3,52.33,12700.0,43.2517,43.3014,43.2517,43.2766,12700.0
2014-03-27 11:50:00,52.33,52.37,52.26,52.35,8400.0,43.2766,43.3096,43.2187,43.2931,8400.0
2014-03-27 11:55:00,52.35,52.46,52.34,52.44,5700.0,43.2931,43.3841,43.2848,43.3675,5700.0
2014-03-27 12:00:00,52.42,52.42,52.29,52.33,8200.0,43.351,43.351,43.2435,43.2766,8200.0
2014-03-27 12:05:00,52.32,52.35,52.28,52.3,6000.0,43.2683,43.2931,43.2352,43.2517,6000.0
2014-03-27 12:10:00,52.3,52.38,52.29,52.38,6500.0,43.2517,43.3179,43.2435,43.3179,6500.0
2014-03-27 12:15:00,52.37,52.47,52.37,52.42,5400.0,43.3096,43.3923,43.3096,43.351,5400.0
2014-03-27 12:20:00,52.42,52.5,52.41,52.49,4600.0,43.351,43.4171,43.3427,43.4089,4600.0
2014-03-27 12:25:00,52.46,52.5,52.46,52.49,4900.0,43.3841,43.4171,43.3841,43.4089,4900.0
2014-03-27 12:30:00,52.5,52.53,52.43,52.43,7100.0,43.4171,43.442,43.3593,43.3593,7100.0
2014-03-27 12:35:00,52.44,52.45,52.41,52.45,3200.0,43.3675,43.3758,43.3427,43.3758,3200.0
2014-03-27 12:40:00,52.44,52.45,52.37,52.37,5900.0,43.3675,43.3758,43.3096,43.3096,5900.0
2014-03-27 12:45:00,52.38,52.44,52.38,52.44,5400.0,43.3179,43.3675,43.3179,43.3675,5400.0
2014-03-27 12:50:00,52.42,52.42,52.37,52.39,1800.0,43.351,43.351,43.3096,43.3262,1800.0
2014-03-27 12:55:00,52.39,52.41,52.38,52.4,8700.0,43.3262,43.3427,43.3179,43.3344,8700.0
2014-03-27 13:00:00,52.4,52.55,52.4,52.55,25100.0,43.3344,43.4585,43.3344,43.4585,25100.0
2014-03-27 13:05:00,52.53,52.62,52.52,52.54,30600.0,43.442,43.5164,43.4337,43.4502,30600.0
2014-03-27 13:10:00,52.52,52.52,52.43,52.45,12600.0,43.4337,43.4337,43.3593,43.3758,12600.0
2014-03-27 13:15:00,52.42,52.42,52.4,52.42,4300.0,43.351,43.351,43.3344,43.351,4300.0
2014-03-27 13:20:00,52.42,52.42,52.37,52.41,4700.0,43.351,43.351,43.3096,43.3427,4700.0
2014-03-27 13:25:00,52.41,52.42,52.38,52.39,7300.0,43.3427,43.351,43.3179,43.3262,7300.0
2014-03-27 13:30:00,52.4,52.41,52.3,52.32,7100.0,43.3344,43.3427,43.2517,43.2683,7100.0
2014-03-27 13:35:00,52.32,52.32,52.3,52.32,7100.0,43.2683,43.2683,43.2517,43.2683,7100.0
2014-03-27 13:40:00,52.32,52.36,52.32,52.32,6400.0,43.2683,43.3014,43.2683,43.2683,6400.0
2014-03-27 13:45:00,52.31,52.37,52.3,52.3,8500.0,43.26,43.3096,43.2517,43.2517,8500.0
2014-03-27 13:50:00,52.31,52.35,52.3,52.35,4300.0,43.26,43.2931,43.2517,43.2931,4300.0
2014-03-27 13:55:00,52.33,52.34,52.3,52.33,9600.0,43.2766,43.2848,43.2517,43.2766,9600.0
2014-03-27 14:00:00,52.33,52.33,52.27,52.28,6800.0,43.2766,43.2766,43.2269,43.2352,6800.0
2014-03-27 14:05:00,52.28,52.29,52.25,52.26,7000.0,43.2352,43.2435,43.2104,43.2187,7000.0
2014-03-27 14:10:00,52.28,52.36,52.27,52.36,6200.0,43.2352,43.3014,43.2269,43.3014,6200.0
2014-03-27 14:15:00,52.35,52.36,52.21,52.23,8100.0,43.2931,43.3014,43.1773,43.1939,8100.0
2014-03-27 14:20:00,52.23,52.3,52.23,52.3,5600.0,43.1939,43.2517,43.1939,43.2517,5600.0
2014-03-27 14:25:00,52.3,52.4,52.3,52.37,9400.0,43.2517,43.3344,43.2517,43.3096,9400.0
2014-03-27 14:30:00,52.35,52.36,52.32,52.32,7900.0,43.2931,43.3014,43.2683,43.2683,7900.0
2014-03-27 14:35:00,52.3,52.43,52.24,52.29,11200.0,43.2517,43.3593,43.2021,43.2435,11200.0
2014-03-27 14:40:00,52.28,52.29,52.25,52.25,7600.0,43.2352,43.2435,43.2104,43.2104,7600.0
2014-03-27 14:45:00,52.25,52.27,52.23,52.26,8800.0,43.2104,43.2269,43.1939,43.2187,8800.0
2014-03-27 14:50:00,52.24,52.35,52.17,52.24,26400.0,43.2021,43.2931,43.1442,43.2021,26400.0
2014-03-27 14:55:00,52.24,52.28,52.23,52.24,19600.0,43.2021,43.2352,43.1939,43.2021,19600.0
2014-03-27 15:00:00,52.23,52.27,52.2,52.23,8100.0,43.1939,43.2269,43.169,43.1939,8100.0
2014-03-27 15:05:00,52.23,52.25,52.19,52.22,7200.0,43.1939,43.2104,43.1608,43.1856,7200.0
2014-03-27 15:10:00,52.21,52.25,52.2,52.2,6500.0,43.1773,43.2104,43.169,43.169,6500.0
2014-03-27 15:15:00,52.21,52.28,52.18,52.18,12300.0,43.1773,43.2352,43.1525,43.1525,12300.0
2014-03-27 15:20:00,52.19,52.27,52.19,52.27,11900.0,43.1608,43.2269,43.1608,43.2269,11900.0
2014-03-27 15:25:00,52.27,52.31,52.24,52.26,7000.0,43.2269,43.26,43.2021,43.2187,7000.0
2014-03-27 15:30:00,52.26,52.29,52.25,52.29,15400.0,43.2187,43.2435,43.2104,43.2435,15400.0
2014-03-27 15:35:00,52.29,52.33,52.25,52.31,31800.0,43.2435,43.2766,43.2104,43.26,31800.0
2014-03-27 15:40:00,52.32,52.33,52.25,52.26,19300.0,43.2683,43.2766,43.2104,43.2187,19300.0
2014-03-27 15:45:00,52.26,52.3,52.22,52.26,24200.0,43.2187,43.2517,43.1856,43.2187,24200.0
2014-03-27 15:50:00,52.25,52.33,52.25,52.32,27800.0,43.2104,43.2766,43.2104,43.2683,27800.0
2014-03-27 15:55:00,52.32,52.35,52.29,52.32,99700.0,43.2683,43.2931,43.2435,43.2683,99700.0
2014-03-28 09:30:00,52.45,52.51,52.24,52.24,14200.0,43.3758,43.4254,43.2021,43.2021,14200.0
2014-03-28 09:35:00,52.27,52.61,52.27,52.61,4600.0,43.2269,43.5081,43.2269,43.5081,4600.0
2014-03-28 09:40:00,52.58,52.68,52.58,52.68,15700.0,43.4833,43.566,43.4833,43.566,15700.0
2014-03-28 09:45:00,52.68,52.7,52.63,52.7,6300.0,43.566,43.5825,43.5247,43.5825,6300.0
2014-03-28 09:50:00,52.75,52.8,52.72,52.75,67500.0,43.6239,43.6652,43.5991,43.6239,67500.0
2014-03-28 09:55:00,52.75,52.86,52.75,52.86,5700.0,43.6239,43.7149,43.6239,43.7149,5700.0
2014-03-28 10:00:00,52.84,52.96,52.84,52.92,8100.0,43.6983,43.7976,43.6983,43.7645,8100.0
2014-03-28 10:05:00,52.92,52.95,52.88,52.92,7800.0,43.7645,43.7893,43.7314,43.7645,7800.0
2014-03-28 10:10:00,52.93,52.94,52.87,52.91,84300.0,43.7727,43.781,43.7231,43.7562,84300.0
2014-03-28 10:15:00,52.91,52.93,52.9,52.9,6500.0,43.7562,43.7727,43.7479,43.7479,6500.0
2014-03-28 10:20:00,52.89,52.93,52.87,52.93,10000.0,43.7397,43.7727,43.7231,43.7727,10000.0
2014-03-28 10:25:00,52.95,53.01,52.93,53.01,17600.0,43.7893,43.8389,43.7727,43.8389,17600.0
2014-03-28 10:30:00,53.01,53.15,52.98,52.98,49300.0,43.8389,43.9547,43.8141,43.8141,49300.0
2014-03-28 10:35:00,53.0,53.13,53.0,53.09,9800.0,43.8306,43.9381,43.8306,43.9051,9800.0
2014-03-28 10:40:00,53.07,53.1,53.06,53.07,5700.0,43.8885,43.9133,43.8803,43.8885,5700.0
2014-03-28 10:45:00,53.08,53.11,53.08,53.11,6000.0,43.8968,43.9216,43.8968,43.9216,6000.0
2014-03-28 10:50:00,53.12,53.18,53.11,53.15,10900.0,43.9299,43.9795,43.9216,43.9547,10900.0
2014-03-28 10:55:00,53.16,53.16,53.05,53.07,11200.0,43.963,43.963,43.872,43.8885,11200.0
2014-03-28 11:00:00,53.07,53.08,53.04,53.07,10200.0,43.8885,43.8968,43.8637,43.8885,10200.0
2014-03-28 11:05:00,53.07,53.13,53.07,53.09,10500.0,43.8885,43.9381,43.8885,43.9051,10500.0
2014-03-28 11:10:00,53.09,53.12,53.09,53.11,8100.0,43.9051,43.9299,43.9051,43.9216,8100.0
2014-03-28 11:15:00,53.11,53.11,53.05,53.07,38400.0,43.9216,43.9216,43.872,43.8885,38400.0
2014-03-28 11:20:00,53.07,53.09,53.06,53.08,12100.0,43.8885,43.9051,43.8803,43.8968,12100.0
2014-03-28 11:25:00,53.08,53.11,53.05,53.05,5800.0,43.8968,43.9216,43.872,43.872,5800.0
2014-03-28 11:30:00,53.04,53.07,53.04,53.05,3500.0,43.8637,43.8885,43.8637,43.872,3500.0
2014-03-28 11:35:00,53.06,53.07,53.04,53.07,5600.0,43.8803,43.8885,43.8637,43.8885,5600.0
2014-03-28 11:40:00,53.06,53.09,53.05,53.08,4400.0,43.8803,43.9051,43.872,43.8968,4400.0
2014-03-28 11:45:00,53.09,53.09,53.02,53.06,7100.0,43.9051,43.9051,43.8472,43.8803,7100.0
2014-03-28 11:50:00,53.07,53.08,53.07,53.07,2600.0,43.8885,43.8968,43.8885,43.8885,2600.0
2014-03-28 11:55:00,53.07,53.13,53.05,53.11,6100.0,43.8885,43.9381,43.872,43.9216,6100.0
2014-03-28 12:00:00,53.12,53.12,53.08,53.08,3800.0,43.9299,43.9299,43.8968,43.8968,3800.0
2014-03-28 12:05:00,53.06,53.14,53.05,53.14,6500.0,43.8803,43.9464,43.872,43.9464,6500.0
2014-03-28 12:10:00,53.16,53.17,53.05,53.07,8000.0,43.963,43.9712,43.872,43.8885,8000.0
2014-03-28 12:15:00,53.08,53.1,53.05,53.05,5600.0,43.8968,43.9133,43.872,43.872,5600.0
2014-03-28 12:20:00,53.04,53.04,52.98,53.0,8400.0,43.8637,43.8637,43.8141,43.8306,8400.0
2014-03-28 12:25:00,52.98,52.98,52.93,52.95,4200.0,43.8141,43.8141,43.7727,43.7893,4200.0
2014-03-28 12:30:00,52.94,52.97,52.94,52.97,2900.0,43.781,43.8058,43.781,43.8058,2900.0
2014-03-28 12:35:00,52.95,52.96,52.9,52.9,3500.0,43.7893,43.7976,43.7479,43.7479,3500.0
2014-03-28 12:40:00,52.93,52.94,52.89,52.9,4000.0,43.7727,43.781,43.7397,43.7479,4000.0
2014-03-28 12:45:00,52.9,52.91,52.9,52.91,4000.0,43.7479,43.7562,43.7479,43.7562,4000.0
2014-03-28 12:50:00,52.91,52.95,52.9,52.93,1600.0,43.7562,43.7893,43.7479,43.7727,1600.0
2014-03-28 12:55:00,52.94,52.94,52.91,52.92,3500.0,43.781,43.781,43.7562,43.7645,3500.0
2014-03-28 13:00:00,52.94,52.94,52.87,52.89,4400.0,43.781,43.781,43.7231,43.7397,4400.0
2014-03-28 13:05:00,52.86,52.87,52.84,52.85,3300.0,43.7149,43.7231,43.6983,43.7066,3300.0
2014-03-28 13:10:00,52.85,52.86,52.8,52.82,3600.0,43.7066,43.7149,43.6652,43.6818,3600.0
2014-03-28 13:15:00,52.82,52.82,52.8,52.82,3000.0,43.6818,43.6818,43.6652,43.6818,3000.0
2014-03-28 13:20:00,52.82,52.85,52.79,52.84,6600.0,43.6818,43.7066,43.657,43.6983,6600.0
2014-03-28 13:25:00,52.82,52.83,52.77,52.82,10400.0,43.6818,43.6901,43.6404,43.6818,10400.0
2014-03-28 13:30:00,52.83,52.83,52.77,52.78,4100.0,43.6901,43.6901,43.6404,43.6487,4100.0
2014-03-28 13:35:00,52.81,52.87,52.81,52.87,3500.0,43.6735,43.7231,43.6735,43.7231,3500.0
2014-03-28 13:40:00,52.88,52.92,52.87,52.9,5700.0,43.7314,43.7645,43.7231,43.7479,5700.0
2014-03-28 13:45:00,52.9,52.91,52.84,52.84,27700.0,43.7479,43.7562,43.6983,43.6983,27700.0
2014-03-28 13:50:00,52.84,52.85,52.84,52.84,2200.0,43.6983,43.7066,43.6983,43.6983,2200.0
2014-03-28 13:55:00,52.85,52.85,52.78,52.83,6100.0,43.7066,43.7066,43.6487,43.6901,6100.0
2014-03-28 14:00:00,52.81,52.82,52.79,52.81,3100.0,43.6735,43.6818,43.657,43.6735,3100.0
2014-03-28 14:05:00,52.81,52.81,52.69,52.71,5100.0,43.6735,43.6735,43.5743,43.5908,5100.0
2014-03-28 14:10:00,52.71,52.72,52.68,52.7,5400.0,43.5908,43.5991,43.566,43.5825,5400.0
2014-03-28 14:15:00,52.71,52.71,52.58,52.59,6600.0,43.5908,43.5908,43.4833,43.4916,6600.0
2014-03-28 14:20:00,52.59,52.66,52.59,52.64,6000.0,43.4916,43.5495,43.4916,43.5329,6000.0
2014-03-28 14:25:00,52.65,52.72,52.64,52.72,5300.0,43.5412,43.5991,43.5329,43.5991,5300.0
2014-03-28 14:30:00,52.75,52.77,52.73,52.75,5300.0,43.6239,43.6404,43.6074,43.6239,5300.0
2014-03-28 14:35:00,52.75,52.82,52.74,52.8,10800.0,43.6239,43.6818,43.6156,43.6652,10800.0
2014-03-28 14:40:00,52.79,52.82,52.77,52.81,18000.0,43.657,43.6818,43.6404,43.6735,18000.0
2014-03-28 14:45:00,52.79,52.81,52.72,52.81,7500.0,43.657,43.6735,43.5991,43.6735,7500.0
2014-03-28 14:50:00,52.8,52.83,52.78,52.8,9200.0,43.6652,43.6901,43.6487,43.6652,9200.0
2014-03-28 14:55:00,52.81,52.82,52.78,52.82,9100.0,43.6735,43.6818,43.6487,43.6818,9100.0
2014-03-28 15:00:00,52.82,52.89,52.82,52.88,11500.0,43.6818,43.7397,43.6818,43.7314,11500.0
2014-03-28 15:05:00,52.87,52.87,52.81,52.82,9200.0,43.7231,43.7231,43.6735,43.6818,9200.0
2014-03-28 15:10:00,52.82,52.83,52.74,52.74,9400.0,43.6818,43.6901,43.6156,43.6156,9400.0
2014-03-28 15:15:00,52.75,52.85,52.72,52.84,10500.0,43.6239,43.7066,43.5991,43.6983,10500.0
2014-03-28 15:20:00,52.85,52.85,52.78,52.78,15800.0,43.7066,43.7066,43.6487,43.6487,15800.0
2014-03-28 15:25:00,52.79,52.79,52.72,52.77,12800.0,43.657,43.657,43.5991,43.6404,12800.0
2014-03-28 15:30:00,52.77,52.83,52.77,52.79,50100.0,43.6404,43.6901,43.6404,43.657,50100.0
2014-03-28 15:35:00,52.8,52.84,52.75,52.83,28700.0,43.6652,43.6983,43.6239,43.6901,28700.0
2014-03-28 15:40:00,52.82,52.88,52.82,52.87,17600.0,43.6818,43.7314,43.6818,43.7231,17600.0
2014-03-28 15:45:00,52.87,52.9,52.8,52.84,22500.0,43.7231,43.7479,43.6652,43.6983,22500.0
2014-03-28 15:50:00,52.83,52.84,52.78,52.83,21800.0,43.6901,43.6983,43.6487,43.6901,21800.0
2014-03-28 15:55:00,52.83,52.9,52.83,52.88,66100.0,43.6901,43.7479,43.6901,43.7314,66100.0
2014-03-31 09:30:00,53.19,53.49,53.19,53.33,14400.0,43.9878,44.2359,43.9878,44.1035,14400.0
2014-03-31 09:35:00,53.23,53.36,53.19,53.35,8100.0,44.0208,44.1284,43.9878,44.1201,8100.0
2014-03-31 09:40:00,53.36,53.42,53.25,53.4,9500.0,44.1284,44.178,44.0374,44.1614,9500.0
2014-03-31 09:45:00,53.35,53.35,53.21,53.21,39900.0,44.1201,44.1201,44.0043,44.0043,39900.0
2014-03-31 09:50:00,53.19,53.42,53.18,53.33,160200.0,43.9878,44.178,43.9795,44.1035,160200.0
2014-03-31 09:55:00,53.33,53.47,53.33,53.44,16900.0,44.1035,44.2193,44.1035,44.1945,16900.0
2014-03-31 10:00:00,53.46,53.5,53.43,53.47,7900.0,44.2111,44.2441,44.1862,44.2193,7900.0
2014-03-31 10:05:00,53.48,53.52,53.42,53.42,3700.0,44.2276,44.2607,44.178,44.178,3700.0
2014-03-31 10:10:00,53.45,53.49,53.43,53.46,2900.0,44.2028,44.2359,44.1862,44.2111,2900.0
2014-03-31 10:15:00,53.38,53.46,53.34,53.4,5600.0,44.1449,44.2111,44.1118,44.1614,5600.0
2014-03-31 10:20:00,53.38,53.47,53.38,53.41,3700.0,44.1449,44.2193,44.1449,44.1697,3700.0
2014-03-31 10:25:00,53.44,53.54,53.43,53.51,5100.0,44.1945,44.2772,44.1862,44.2524,5100.0
2014-03-31 10:30:00,53.52,53.59,53.5,53.58,7800.0,44.2607,44.3186,44.2441,44.3103,7800.0
2014-03-31 10:35:00,53.58,53.58,53.51,53.54,4500.0,44.3103,44.3103,44.2524,44.2772,4500.0
2014-03-31 10:40:00,53.54,53.65,53.54,53.59,6600.0,44.2772,44.3682,44.2772,44.3186,6600.0
2014-03-31 10:45:00,53.6,53.62,53.59,53.6,2600.0,44.3268,44.3434,44.3186,44.3268,2600.0
2014-03-31 10:50:00,53.61,53.68,53.6,53.64,8900.0,44.3351,44.393,44.3268,44.3599,8900.0
2014-03-31 10:55:00,53.63,53.63,53.56,53.6,3000.0,44.3516,44.3516,44.2938,44.3268,3000.0
2014-03-31 11:00:00,53.6,53.6,53.51,53.51,5900.0,44.3268,44.3268,44.2524,44.2524,5900.0
2014-03-31 11:05:00,53.51,53.58,53.51,53.54,4400.0,44.2524,44.3103,44.2524,44.2772,4400.0
2014-03-31 11:10:00,53.52,53.55,53.47,53.55,6900.0,44.2607,44.2855,44.2193,44.2855,6900.0
2014-03-31 11:15:00,53.54,53.58,53.52,53.52,4300.0,44.2772,44.3103,44.2607,44.2607,4300.0
2014-03-31 11:20:00,53.51,53.52,53.42,53.46,5200.0,44.2524,44.2607,44.178,44.2111,5200.0
2014-03-31 11:25:00,53.44,53.47,53.42,53.47,3000.0,44.1945,44.2193,44.178,44.2193,3000.0
2014-03-31 11:30:00,53.48,53.51,53.41,53.51,37900.0,44.2276,44.2524,44.1697,44.2524,37900.0
2014-03-31 11:35:00,53.51,53.59,53.5,53.58,33800.0,44.2524,44.3186,44.2441,44.3103,33800.0
2014-03-31 11:40:00,53.59,53.62,53.54,53.54,30800.0,44.3186,44.3434,44.2772,44.2772,30800.0
2014-03-31 11:45:00,53.52,53.69,53.49,53.69,6300.0,44.2607,44.4013,44.2359,44.4013,6300.0
2014-03-31 11:50:00,53.7,53.82,53.7,53.81,12600.0,44.4095,44.5088,44.4095,44.5005,12600.0
2014-03-31 11:55:00,53.82,53.85,53.76,53.76,7200.0,44.5088,44.5336,44.4592,44.4592,7200.0
2014-03-31 12:00:00,53.75,53.76,53.71,53.73,6900.0,44.4509,44.4592,44.4178,44.4343,6900.0
2014-03-31 12:05:00,53.73,53.74,53.7,53.72,4300.0,44.4343,44.4426,44.4095,44.4261,4300.0
2014-03-31 12:10:00,53.74,53.75,53.68,53.7,7400.0,44.4426,44.4509,44.393,44.4095,7400.0
2014-03-31 12:15:00,53.71,53.71,53.65,53.68,9100.0,44.4178,44.4178,44.3682,44.393,9100.0
2014-03-31 12:20:00,53.67,53.74,53.67,53.71,4600.0,44.3847,44.4426,44.3847,44.4178,4600.0
2014-03-31 12:25:00,53.68,53.71,53.65,53.68,6900.0,44.393,44.4178,44.3682,44.393,6900.0
2014-03-31 12:30:00,53.67,53.68,53.66,53.68,2300.0,44.3847,44.393,44.3765,44.393,2300.0
2014-03-31 12:35:00,53.68,53.72,53.68,53.68,3200.0,44.393,44.4261,44.393,44.393,3200.0
2014-03-31 12:40:00,53.66,53.68,53.65,53.68,1800.0,44.3765,44.393,44.3682,44.393,1800.0
2014-03-31 12:45:00,53.67,53.68,53.6,53.62,6800.0,44.3847,44.393,44.3268,44.3434,6800.0
2014-03-31 12:50:00,53.63,53.65,53.63,53.65,1900.0,44.3516,44.3682,44.3516,44.3682,1900.0
2014-03-31 12:55:00,53.68,53.71,53.68,53.71,1800.0,44.393,44.4178,44.393,44.4178,1800.0
2014-03-31 13:00:00,53.71,53.74,53.63,53.63,8100.0,44.4178,44.4426,44.3516,44.3516,8100.0
2014-03-31 13:05:00,53.64,53.66,53.63,53.63,2000.0,44.3599,44.3765,44.3516,44.3516,2000.0
2014-03-31 13:10:00,53.63,53.65,53.58,53.59,5000.0,44.3516,44.3682,44.3103,44.3186,5000.0
2014-03-31 13:15:00,53.6,53.61,53.56,53.57,14900.0,44.3268,44.3351,44.2938,44.302,14900.0
2014-03-31 13:20:00,53.57,53.58,53.52,53.52,6700.0,44.302,44.3103,44.2607,44.2607,6700.0
2014-03-31 13:25:00,53.53,53.57,53.52,53.53,10800.0,44.2689,44.302,44.2607,44.2689,10800.0
2014-03-31 13:30:00,53.53,53.55,53.51,53.51,3600.0,44.2689,44.2855,44.2524,44.2524,3600.0
2014-03-31 13:35:00,53.5,53.53,53.47,53.48,8000.0,44.2441,44.2689,44.2193,44.2276,8000.0
2014-03-31 13:40:00,53.47,53.51,53.45,53.5,7100.0,44.2193,44.2524,44.2028,44.2441,7100.0
2014-03-31 13:45:00,53.51,53.52,53.5,53.5,3300.0,44.2524,44.2607,44.2441,44.2441,3300.0
2014-03-31 13:50:00,53.5,53.5,53.42,53.43,5500.0,44.2441,44.2441,44.178,44.1862,5500.0
2014-03-31 13:55:00,53.42,53.43,53.37,53.4,9700.0,44.178,44.1862,44.1366,44.1614,9700.0
2014-03-31 14:00:00,53.42,53.44,53.4,53.41,4700.0,44.178,44.1945,44.1614,44.1697,4700.0
2014-03-31 14:05:00,53.38,53.42,53.37,53.4,8300.0,44.1449,44.178,44.1366,44.1614,8300.0
2014-03-31 14:10:00,53.39,53.41,53.36,53.37,32200.0,44.1532,44.1697,44.1284,44.1366,32200.0
2014-03-31 14:15:00,53.36,53.37,53.32,53.33,8600.0,44.1284,44.1366,44.0953,44.1035,8600.0
2014-03-31 14:20:00,53.33,53.33,53.3,53.3,3300.0,44.1035,44.1035,44.0787,44.0787,3300.0
2014-03-31 14:25:00,53.3,53.3,53.26,53.27,8000.0,44.0787,44.0787,44.0457,44.0539,8000.0
2014-03-31 14:30:00,53.27,53.28,53.26,53.27,5500.0,44.0539,44.0622,44.0457,44.0539,5500.0
2014-03-31 14:35:00,53.26,53.29,53.26,53.29,5600.0,44.0457,44.0705,44.0457,44.0705,5600.0
2014-03-31 14:40:00,53.29,53.31,53.29,53.3,3500.0,44.0705,44.087,44.0705,44.0787,3500.0
2014-03-31 14:45:00,53.3,53.32,53.28,53.29,2600.0,44.0787,44.0953,44.0622,44.0705,2600.0
2014-03-31 14:50:00,53.31,53.35,53.3,53.35,4000.0,44.087,44.1201,44.0787,44.1201,4000.0
2014-03-31 14:55:00,53.35,53.37,53.31,53.33,5500.0,44.1201,44.1366,44.087,44.1035,5500.0
2014-03-31 15:00:00,53.33,53.34,53.3,53.3,3700.0,44.1035,44.1118,44.0787,44.0787,3700.0
2014-03-31 15:05:00,53.3,53.33,53.29,53.31,6100.0,44.0787,44.1035,44.0705,44.087,6100.0
2014-03-31 15:10:00,53.31,53.34,53.31,53.32,5000.0,44.087,44.1118,44.087,44.0953,5000.0
2014-03-31 15:15:00,53.31,53.31,53.28,53.29,8800.0,44.087,44.087,44.0622,44.0705,8800.0
2014-03-31 15:20:00,53.3,53.36,53.29,53.35,22200.0,44.0787,44.1284,44.0705,44.1201,22200.0
2014-03-31 15:25:00,53.34,53.46,53.34,53.44,103200.0,44.1118,44.2111,44.1118,44.1945,103200.0
2014-03-31 15:30:00,53.45,53.48,53.42,53.46,222700.0,44.2028,44.2276,44.178,44.2111,222700.0
2014-03-31 15:35:00,53.47,53.47,53.44,53.45,17500.0,44.2193,44.2193,44.1945,44.2028,17500.0
2014-03-31 15:40:00,53.45,53.46,53.42,53.45,24600.0,44.2028,44.2111,44.178,44.2028,24600.0
2014-03-31 15:45:00,53.44,53.5,53.41,53.42,59600.0,44.1945,44.2441,44.1697,44.178,59600.0
2014-03-31 15:50:00,53.42,53.45,53.32,53.36,69800.0,44.178,44.2028,44.0953,44.1284,69800.0
2014-03-31 15:55:00,53.35,53.46,53.3,53.46,260000.0,44.1201,44.2111,44.0787,44.2111,260000.0
2014-04-01 09:30:00,53.57,53.7,53.36,53.65,16700.0,44.302,44.4095,44.1284,44.3682,16700.0
2014-04-01 09:35:00,53.63,53.64,53.44,53.45,2100.0,44.3516,44.3599,44.1945,44.2028,2100.0
2014-04-01 09:40:00,53.41,53.45,53.36,53.44,2700.0,44.1697,44.2028,44.1284,44.1945,2700.0
2014-04-01 09:45:00,53.42,53.58,53.42,53.54,3900.0,44.178,44.3103,44.178,44.2772,3900.0
2014-04-01 09:50:00,53.54,53.54,53.44,53.45,1200.0,44.2772,44.2772,44.1945,44.2028,1200.0
2014-04-01 09:55:00,53.45,53.53,53.44,53.51,1700.0,44.2028,44.2689,44.1945,44.2524,1700.0
2014-04-01 10:00:00,53.49,53.62,53.46,53.62,15100.0,44.2359,44.3434,44.2111,44.3434,15100.0
2014-04-01 10:05:00,53.66,53.67,53.59,53.59,5300.0,44.3765,44.3847,44.3186,44.3186,5300.0
2014-04-01 10:10:00,53.63,53.65,53.58,53.59,4900.0,44.3516,44.3682,44.3103,44.3186,4900.0
2014-04-01 10:15:00,53.57,53.62,53.54,53.57,13700.0,44.302,44.3434,44.2772,44.302,13700.0
2014-04-01 10:20:00,53.58,53.64,53.56,53.64,11400.0,44.3103,44.3599,44.2938,44.3599,11400.0
2014-04-01 10:25:00,53.65,53.68,53.63,53.66,4200.0,44.3682,44.393,44.3516,44.3765,4200.0
2014-04-01 10:30:00,53.67,53.71,53.6,53.62,9100.0,44.3847,44.4178,44.3268,44.3434,9100.0
2014-04-01 10:35:00,53.6,53.63,53.6,53.62,1700.0,44.3268,44.3516,44.3268,44.3434,1700.0
2014-04-01 10:40:00,53.62,53.69,53.6,53.69,7600.0,44.3434,44.4013,44.3268,44.4013,7600.0
2014-04-01 10:45:00,53.69,53.69,53.61,53.65,43200.0,44.4013,44.4013,44.3351,44.3682,43200.0
2014-04-01 10:50:00,53.65,53.69,53.65,53.66,9800.0,44.3682,44.4013,44.3682,44.3765,9800.0
2014-04-01 10:55:00,53.68,53.72,53.67,53.72,1400.0,44.393,44.4261,44.3847,44.4261,1400.0
2014-04-01 11:00:00,53.72,53.75,53.7,53.74,15800.0,44.4261,44.4509,44.4095,44.4426,15800.0
2014-04-01 11:05:00,53.73,53.74,53.7,53.74,4300.0,44.4343,44.4426,44.4095,44.4426,4300.0
2014-04-01 11:10:00,53.76,53.79,53.75,53.75,4800.0,44.4592,44.484,44.4509,44.4509,4800.0
2014-04-01 11:15:00,53.75,53.79,53.7,53.77,3400.0,44.4509,44.484,44.4095,44.4674,3400.0
2014-04-01 11:20:00,53.76,53.77,53.75,53.76,1300.0,44.4592,44.4674,44.4509,44.4592,1300.0
2014-04-01 11:25:00,53.75,53.77,53.72,53.73,4000.0,44.4509,44.4674,44.4261,44.4343,4000.0
2014-04-01 11:30:00,53.74,53.75,53.7,53.74,3800.0,44.4426,44.4509,44.4095,44.4426,3800.0
2014-04-01 11:35:00,53.75,53.76,53.73,53.76,3000.0,44.4509,44.4592,44.4343,44.4592,3000.0
2014-04-01 11:40:00,53.76,53.79,53.75,53.79,3600.0,44.4592,44.484,44.4509,44.484,3600.0
2014-04-01 11:45:00,53.81,53.83,53.8,53.8,5900.0,44.5005,44.517,44.4922,44.4922,5900.0
2014-04-01 11:50:00,53.8,53.81,53.76,53.77,5700.0,44.4922,44.5005,44.4592,44.4674,5700.0
2014-04-01 11:55:00,53.78,53.78,53.68,53.68,64100.0,44.4757,44.4757,44.393,44.393,64100.0
2014-04-01 12:00:00,53.69,53.72,53.64,53.71,18200.0,44.4013,44.4261,44.3599,44.4178,18200.0
2014-04-01 12:05:00,53.7,53.72,53.67,53.69,7400.0,44.4095,44.4261,44.3847,44.4013,7400.0
2014-04-01 12:10:00,53.67,53.67,53.65,53.65,2600.0,44.3847,44.3847,44.3682,44.3682,2600.0
2014-04-01 12:15:00,53.65,53.72,53.65,53.72,6100.0,44.3682,44.4261,44.3682,44.4261,6100.0
2014-04-01 12:20:00,53.72,53.73,53.7,53.73,2900.0,44.4261,44.4343,44.4095,44.4343,2900.0
2014-04-01 12:25:00,53.71,53.72,53.7,53.72,1200.0,44.4178,44.4261,44.4095,44.4261,1200.0
2014-04-01 12:30:00,53.73,53.73,53.7,53.72,4100.0,44.4343,44.4343,44.4095,44.4261,4100.0
2014-04-01 12:35:00,53.72,53.76,53.71,53.76,6700.0,44.4261,44.4592,44.4178,44.4592,6700.0
2014-04-01 12:40:00,53.74,53.76,53.72,53.75,6000.0,44.4426,44.4592,44.4261,44.4509,6000.0
2014-04-01 12:45:00,53.75,53.76,53.72,53.74,7700.0,44.4509,44.4592,44.4261,44.4426,7700.0
2014-04-01 12:50:00,53.75,53.75,53.73,53.73,3800.0,44.4509,44.4509,44.4343,44.4343,3800.0
2014-04-01 12:55:00,53.73,53.78,53.73,53.77,2400.0,44.4343,44.4757,44.4343,44.4674,2400.0
2014-04-01 13:00:00,53.76,53.77,53.74,53.74,5100.0,44.4592,44.4674,44.4426,44.4426,5100.0
2014-04-01 13:05:00,53.76,53.88,53.72,53.88,67200.0,44.4592,44.5584,44.4261,44.5584,67200.0
2014-04-01 13:10:00,53.89,53.96,53.89,53.94,36200.0,44.5667,44.6246,44.5667,44.608,36200.0
2014-04-01 13:15:00,53.93,53.94,53.91,53.92,14600.0,44.5997,44.608,44.5832,44.5915,14600.0
2014-04-01 13:20:00,53.92,53.92,53.84,53.86,18300.0,44.5915,44.5915,44.5253,44.5419,18300.0
2014-04-01 13:25:00,53.87,53.88,53.84,53.85,4500.0,44.5501,44.5584,44.5253,44.5336,4500.0
2014-04-01 13:30:00,53.85,53.85,53.8,53.81,5900.0,44.5336,44.5336,44.4922,44.5005,5900.0
2014-04-01 13:35:00,53.82,53.82,53.76,53.77,11300.0,44.5088,44.5088,44.4592,44.4674,11300.0
2014-04-01 13:40:00,53.78,53.79,53.76,53.76,12600.0,44.4757,44.484,44.4592,44.4592,12600.0
2014-04-01 13:45:00,53.76,53.76,53.72,53.76,8200.0,44.4592,44.4592,44.4261,44.4592,8200.0
2014-04-01 13:50:00,53.77,53.77,53.75,53.77,3900.0,44.4674,44.4674,44.4509,44.4674,3900.0
2014-04-01 13:55:00,53.77,53.78,53.74,53.75,5900.0,44.4674,44.4757,44.4426,44.4509,5900.0
2014-04-01 14:00:00,53.75,53.77,53.73,53.75,9800.0,44.4509,44.4674,44.4343,44.4509,9800.0
2014-04-01 14:05:00,53.75,53.76,53.73,53.75,9200.0,44.4509,44.4592,44.4343,44.4509,9200.0
2014-04-01 14:10:00,53.74,53.76,53.73,53.73,4500.0,44.4426,44.4592,44.4343,44.4343,4500.0
2014-04-01 14:15:00,53.72,53.75,53.71,53.75,4600.0,44.4261,44.4509,44.4178,44.4509,4600.0
2014-04-01 14:20:00,53.74,53.78,53.71,53.78,12800.0,44.4426,44.4757,44.4178,44.4757,12800.0
2014-04-01 14:25:00,53.79,53.8,53.77,53.78,3800.0,44.484,44.4922,44.4674,44.4757,3800.0
2014-04-01 14:30:00,53.76,53.76,53.73,53.74,3500.0,44.4592,44.4592,44.4343,44.4426,3500.0
2014-04-01 14:35:00,53.75,53.76,53.72,53.73,13000.0,44.4509,44.4592,44.4261,44.4343,13000.0
2014-04-01 14:40:00,53.73,53.75,53.73,53.73,11500.0,44.4343,44.4509,44.4343,44.4343,11500.0
2014-04-01 14:45:00,53.74,53.79,53.73,53.78,14700.0,44.4426,44.484,44.4343,44.4757,14700.0
2014-04-01 14:50:00,53.77,53.81,53.77,53.8,1800.0,44.4674,44.5005,44.4674,44.4922,1800.0
2014-04-01 14:55:00,53.8,53.82,53.8,53.82,1600.0,44.4922,44.5088,44.4922,44.5088,1600.0
2014-04-01 15:00:00,53.81,53.81,53.8,53.81,4300.0,44.5005,44.5005,44.4922,44.5005,4300.0
2014-04-01 15:05:00,53.8,53.81,53.79,53.81,9900.0,44.4922,44.5005,44.484,44.5005,9900.0
2014-04-01 15:10:00,53.81,53.84,53.81,53.83,3800.0,44.5005,44.5253,44.5005,44.517,3800.0
2014-04-01 15:15:00,53.83,53.86,53.82,53.86,5000.0,44.517,44.5419,44.5088,44.5419,5000.0
2014-04-01 15:20:00,53.86,53.86,53.83,53.85,4400.0,44.5419,44.5419,44.517,44.5336,4400.0
2014-04-01 15:25:00,53.85,53.87,53.83,53.86,6800.0,44.5336,44.5501,44.517,44.5419,6800.0
2014-04-01 15:30:00,53.86,53.86,53.81,53.83,9100.0,44.5419,44.5419,44.5005,44.517,9100.0
2014-04-01 15:35:00,53.82,53.86,53.81,53.86,8600.0,44.5088,44.5419,44.5005,44.5419,8600.0
2014-04-01 15:40:00,53.86,53.91,53.85,53.9,7700.0,44.5419,44.5832,44.5336,44.5749,7700.0
2014-04-01 15:45:00,53.9,53.94,53.86,53.87,41700.0,44.5749,44.608,44.5419,44.5501,41700.0
2014-04-01 15:50:00,53.87,53.89,53.86,53.86,33400.0,44.5501,44.5667,44.5419,44.5419,33400.0
2014-04-01 15:55:00,53.87,53.92,53.84,53.88,68800.0,44.5501,44.5915,44.5253,44.5584,68800.0
2014-04-02 09:30:00,53.91,53.93,53.74,53.75,27000.0,44.5832,44.5997,44.4426,44.4509,27000.0
2014-04-02 09:35:00,53.75,54.0,53.75,53.98,5700.0,44.4509,44.6576,44.4509,44.6411,5700.0
2014-04-02 09:40:00,53.97,54.04,53.95,54.04,103300.0,44.6328,44.6907,44.6163,44.6907,103300.0
2014-04-02 09:45:00,54.01,54.12,53.99,54.09,4000.0,44.6659,44.7569,44.6494,44.7321,4000.0
2014-04-02 09:50:00,54.07,54.12,54.02,54.04,3900.0,44.7155,44.7569,44.6742,44.6907,3900.0
2014-04-02 09:55:00,54.03,54.16,54.03,54.07,8100.0,44.6824,44.79,44.6824,44.7155,8100.0
2014-04-02 10:00:00,54.07,54.15,54.07,54.13,8500.0,44.7155,44.7817,44.7155,44.7651,8500.0
2014-04-02 10:05:00,54.1,54.16,54.1,54.15,4100.0,44.7403,44.79,44.7403,44.7817,4100.0
2014-04-02 10:10:00,54.15,54.15,54.09,54.09,7300.0,44.7817,44.7817,44.7321,44.7321,7300.0
2014-04-02 10:15:00,54.09,54.15,54.09,54.13,2800.0,44.7321,44.7817,44.7321,44.7651,2800.0
2014-04-02 10:20:00,54.15,54.22,54.15,54.2,3800.0,44.7817,44.8396,44.7817,44.823,3800.0
2014-04-02 10:25:00,54.23,54.25,54.21,54.25,4000.0,44.8478,44.8644,44.8313,44.8644,4000.0
2014-04-02 10:30:00,54.24,54.31,54.24,54.31,3400.0,44.8561,44.914,44.8561,44.914,3400.0
2014-04-02 10:35:00,54.29,54.29,54.26,54.26,2700.0,44.8975,44.8975,44.8727,44.8727,2700.0
2014-04-02 10:40:00,54.25,54.34,54.24,54.25,18800.0,44.8644,44.9388,44.8561,44.8644,18800.0
2014-04-02 10:45:00,54.27,54.27,54.23,54.23,4200.0,44.8809,44.8809,44.8478,44.8478,4200.0
2014-04-02 10:50:00,54.22,54.25,54.21,54.22,4900.0,44.8396,44.8644,44.8313,44.8396,4900.0
2014-04-02 10:55:00,54.21,54.24,54.21,54.23,3600.0,44.8313,44.8561,44.8313,44.8478,3600.0
2014-04-02 11:00:00,54.22,54.23,54.17,54.17,5500.0,44.8396,44.8478,44.7982,44.7982,5500.0
2014-04-02 11:05:00,54.18,54.19,54.13,54.14,62400.0,44.8065,44.8148,44.7651,44.7734,62400.0
2014-04-02 11:10:00,54.17,54.17,54.11,54.12,2400.0,44.7982,44.7982,44.7486,44.7569,2400.0
2014-04-02 11:15:00,54.12,54.15,54.1,54.14,3700.0,44.7569,44.7817,44.7403,44.7734,3700.0
2014-04-02 11:20:00,54.15,54.21,54.15,54.21,2100.0,44.7817,44.8313,44.7817,44.8313,2100.0
2014-04-02 11:25:00,54.19,54.2,54.15,54.17,3600.0,44.8148,44.823,44.7817,44.7982,3600.0
2014-04-02 11:30:00,54.16,54.18,54.15,54.15,2000.0,44.79,44.8065,44.7817,44.7817,2000.0
2014-04-02 11:35:00,54.13,54.14,54.04,54.08,7100.0,44.7651,44.7734,44.6907,44.7238,7100.0
2014-04-02 11:40:00,54.09,54.12,54.09,54.11,1800.0,44.7321,44.7569,44.7321,44.7486,1800.0
2014-04-02 11:45:00,54.11,54.14,54.09,54.1,37100.0,44.7486,44.7734,44.7321,44.7403,37100.0
2014-04-02 11:50:00,54.1,54.13,54.1,54.13,5700.0,44.7403,44.7651,44.7403,44.7651,5700.0
2014-04-02 11:55:00,54.14,54.16,54.13,54.16,1900.0,44.7734,44.79,44.7651,44.79,1900.0
2014-04-02 12:00:00,54.17,54.17,54.11,54.12,1700.0,44.7982,44.7982,44.7486,44.7569,1700.0
2014-04-02 12:05:00,54.11,54.11,54.09,54.1,2900.0,44.7486,44.7486,44.7321,44.7403,2900.0
2014-04-02 12:10:00,54.09,54.13,54.09,54.1,2000.0,44.7321,44.7651,44.7321,44.7403,2000.0
2014-04-02 12:15:00,54.11,54.16,54.11,54.16,1700.0,44.7486,44.79,44.7486,44.79,1700.0
2014-04-02 12:20:00,54.14,54.15,54.12,54.15,2300.0,44.7734,44.7817,44.7569,44.7817,2300.0
2014-04-02 12:25:00,54.17,54.17,54.11,54.13,2700.0,44.7982,44.7982,44.7486,44.7651,2700.0
2014-04-02 12:30:00,54.12,54.15,54.12,54.15,2100.0,44.7569,44.7817,44.7569,44.7817,2100.0
2014-04-02 12:35:00,54.18,54.21,54.16,54.19,8300.0,44.8065,44.8313,44.79,44.8148,8300.0
2014-04-02 12:40:00,54.19,54.2,54.16,54.16,700.0,44.8148,44.823,44.79,44.79,700.0
2014-04-02 12:45:00,54.15,54.22,54.14,54.21,4500.0,44.7817,44.8396,44.7734,44.8313,4500.0
2014-04-02 12:50:00,54.19,54.2,54.19,54.2,600.0,44.8148,44.823,44.8148,44.823,600.0
2014-04-02 12:55:00,54.19,54.21,54.19,54.2,1200.0,44.8148,44.8313,44.8148,44.823,1200.0
2014-04-02 13:00:00,54.2,54.2,54.18,54.18,1100.0,44.823,44.823,44.8065,44.8065,1100.0
2014-04-02 13:05:00,54.18,54.18,54.11,54.11,2700.0,44.8065,44.8065,44.7486,44.7486,2700.0
2014-04-02 13:10:00,54.11,54.15,54.11,54.12,3000.0,44.7486,44.7817,44.7486,44.7569,3000.0
2014-04-02 13:15:00,54.14,54.15,54.14,54.14,4800.0,44.7734,44.7817,44.7734,44.7734,4800.0
2014-04-02 13:20:00,54.14,54.14,54.08,54.08,3700.0,44.7734,44.7734,44.7238,44.7238,3700.0
2014-04-02 13:25:00,54.09,54.1,54.07,54.1,6700.0,44.7321,44.7403,44.7155,44.7403,6700.0
2014-04-02 13:30:00,54.1,54.1,54.07,54.07,1500.0,44.7403,44.7403,44.7155,44.7155,1500.0
2014-04-02 13:35:00,54.06,54.09,54.05,54.05,3100.0,44.7073,44.7321,44.699,44.699,3100.0
2014-04-02 13:40:00,54.04,54.08,54.03,54.03,7000.0,44.6907,44.7238,44.6824,44.6824,7000.0
2014-04-02 13:45:00,54.03,54.04,54.01,54.04,2200.0,44.6824,44.6907,44.6659,44.6907,2200.0
2014-04-02 13:50:00,54.03,54.05,54.03,54.05,2200.0,44.6824,44.699,44.6824,44.699,2200.0
2014-04-02 13:55:00,54.03,54.05,54.02,54.03,6600.0,44.6824,44.699,44.6742,44.6824,6600.0
2014-04-02 14:00:00,54.03,54.06,54.02,54.04,55500.0,44.6824,44.7073,44.6742,44.6907,55500.0
2014-04-02 14:05:00,54.03,54.05,53.99,53.99,28200.0,44.6824,44.699,44.6494,44.6494,28200.0
2014-04-02 14:10:00,53.99,54.0,53.96,54.0,12300.0,44.6494,44.6576,44.6246,44.6576,12300.0
2014-04-02 14:15:00,53.99,54.02,53.95,54.01,7800.0,44.6494,44.6742,44.6163,44.6659,7800.0
2014-04-02 14:20:00,54.01,54.06,54.01,54.04,3500.0,44.6659,44.7073,44.6659,44.6907,3500.0
2014-04-02 14:25:00,54.04,54.04,53.99,54.0,4500.0,44.6907,44.6907,44.6494,44.6576,4500.0
2014-04-02 14:30:00,54.0,54.0,53.97,53.99,3300.0,44.6576,44.6576,44.6328,44.6494,3300.0
2014-04-02 14:35:00,53.99,54.04,53.99,54.03,7000.0,44.6494,44.6907,44.6494,44.6824,7000.0
2014-04-02 14:40:00,54.03,54.04,54.01,54.04,5700.0,44.6824,44.6907,44.6659,44.6907,5700.0
2014-04-02 14:45:00,54.04,54.06,54.0,54.04,11500.0,44.6907,44.7073,44.6576,44.6907,11500.0
2014-04-02 14:50:00,54.03,54.05,54.03,54.05,6700.0,44.6824,44.699,44.6824,44.699,6700.0
2014-04-02 14:55:00,54.04,54.09,54.02,54.09,5400.0,44.6907,44.7321,44.6742,44.7321,5400.0
2014-04-02 15:00:00,54.09,54.12,54.09,54.1,11700.0,44.7321,44.7569,44.7321,44.7403,11700.0
2014-04-02 15:05:00,54.09,54.11,54.07,54.09,5200.0,44.7321,44.7486,44.7155,44.7321,5200.0
2014-04-02 15:10:00,54.09,54.16,54.09,54.16,8500.0,44.7321,44.79,44.7321,44.79,8500.0
2014-04-02 15:15:00,54.15,54.16,54.13,54.14,6300.0,44.7817,44.79,44.7651,44.7734,6300.0
2014-04-02 15:20:00,54.14,54.15,54.09,54.14,10000.0,44.7734,44.7817,44.7321,44.7734,10000.0
2014-04-02 15:25:00,54.15,54.26,54.15,54.25,5900.0,44.7817,44.8727,44.7817,44.8644,5900.0
2014-04-02 15:30:00,54.27,54.27,54.17,54.2,16200.0,44.8809,44.8809,44.7982,44.823,16200.0
2014-04-02 15:35:00,54.2,54.23,54.19,54.22,13600.0,44.823,44.8478,44.8148,44.8396,13600.0
2014-04-02 15:40:00,54.22,54.27,54.22,54.26,10600.0,44.8396,44.8809,44.8396,44.8727,10600.0
2014-04-02 15:45:00,54.27,54.28,54.16,54.16,33900.0,44.8809,44.8892,44.79,44.79,33900.0
2014-04-02 15:50:00,54.15,54.16,54.11,54.12,35900.0,44.7817,44.79,44.7486,44.7569,35900.0
2014-04-02 15:55:00,54.12,54.16,54.1,54.14,219900.0,44.7569,44.79,44.7403,44.7734,219900.0
2014-04-03 09:30:00,54.23,54.35,54.02,54.02,8000.0,44.8478,44.9471,44.6742,44.6742,8000.0
2014-04-03 09:35:00,54.04,54.16,54.04,54.16,3600.0,44.6907,44.79,44.6907,44.79,3600.0
2014-04-03 09:40:00,54.09,54.18,54.04,54.18,10000.0,44.7321,44.8065,44.6907,44.8065,10000.0
2014-04-03 09:45:00,54.2,54.21,54.13,54.19,2700.0,44.823,44.8313,44.7651,44.8148,2700.0
2014-04-03 09:50:00,54.1,54.18,54.1,54.16,3200.0,44.7403,44.8065,44.7403,44.79,3200.0
2014-04-03 09:55:00,54.17,54.17,54.14,54.15,2100.0,44.7982,44.7982,44.7734,44.7817,2100.0
2014-04-03 10:00:00,54.17,54.17,54.11,54.15,5400.0,44.7982,44.7982,44.7486,44.7817,5400.0
2014-04-03 10:05:00,54.13,54.14,54.06,54.14,2800.0,44.7651,44.7734,44.7073,44.7734,2800.0
2014-04-03 10:10:00,54.13,54.15,54.07,54.09,6700.0,44.7651,44.7817,44.7155,44.7321,6700.0
2014-04-03 10:15:00,54.09,54.17,54.09,54.15,8000.0,44.7321,44.7982,44.7321,44.7817,8000.0
2014-04-03 10:20:00,54.15,54.2,54.12,54.13,4800.0,44.7817,44.823,44.7569,44.7651,4800.0
2014-04-03 10:25:00,54.12,54.19,54.09,54.16,21700.0,44.7569,44.8148,44.7321,44.79,21700.0
2014-04-03 10:30:00,54.16,54.19,54.13,54.15,8800.0,44.79,44.8148,44.7651,44.7817,8800.0
2014-04-03 10:35:00,54.13,54.16,54.1,54.11,5400.0,44.7651,44.79,44.7403,44.7486,5400.0
2014-04-03 10:40:00,54.09,54.16,54.08,54.1,5600.0,44.7321,44.79,44.7238,44.7403,5600.0
2014-04-03 10:45:00,54.11,54.17,54.1,54.13,6100.0,44.7486,44.7982,44.7403,44.7651,6100.0
2014-04-03 10:50:00,54.14,54.16,54.13,54.15,7500.0,44.7734,44.79,44.7651,44.7817,7500.0
2014-04-03 10:55:00,54.13,54.19,54.1,54.18,6800.0,44.7651,44.8148,44.7403,44.8065,6800.0
2014-04-03 11:00:00,54.19,54.22,54.17,54.21,7500.0,44.8148,44.8396,44.7982,44.8313,7500.0
2014-04-03 11:05:00,54.22,54.24,54.21,54.22,5600.0,44.8396,44.8561,44.8313,44.8396,5600.0
2014-04-03 11:10:00,54.21,54.24,54.18,54.18,3300.0,44.8313,44.8561,44.8065,44.8065,3300.0
2014-04-03 11:15:00,54.18,54.23,54.16,54.22,4000.0,44.8065,44.8478,44.79,44.8396,4000.0
2014-04-03 11:20:00,54.21,54.25,54.18,54.18,8000.0,44.8313,44.8644,44.8065,44.8065,8000.0
2014-04-03 11:25:00,54.19,54.22,54.18,54.18,5600.0,44.8148,44.8396,44.8065,44.8065,5600.0
2014-04-03 11:30:00,54.17,54.17,54.1,54.14,7800.0,44.7982,44.7982,44.7403,44.7734,7800.0
2014-04-03 11:35:00,54.13,54.18,54.13,54.16,5000.0,44.7651,44.8065,44.7651,44.79,5000.0
2014-04-03 11:40:00,54.18,54.18,54.11,54.15,3900.0,44.8065,44.8065,44.7486,44.7817,3900.0
2014-04-03 11:45:00,54.15,54.15,54.09,54.11,5300.0,44.7817,44.7817,44.7321,44.7486,5300.0
2014-04-03 11:50:00,54.12,54.14,54.12,54.13,4100.0,44.7569,44.7734,44.7569,44.7651,4100.0
2014-04-03 11:55:00,54.11,54.12,54.09,54.1,4800.0,44.7486,44.7569,44.7321,44.7403,4800.0
2014-04-03 12:00:00,54.08,54.13,54.08,54.13,11900.0,44.7238,44.7651,44.7238,44.7651,11900.0
2014-04-03 12:05:00,54.14,54.17,54.14,54.15,2600.0,44.7734,44.7982,44.7734,44.7817,2600.0
2014-04-03 12:10:00,54.16,54.16,54.14,54.15,1800.0,44.79,44.79,44.7734,44.7817,1800.0
2014-04-03 12:15:00,54.14,54.14,54.1,54.1,9200.0,44.7734,44.7734,44.7403,44.7403,9200.0
2014-04-03 12:20:00,54.1,54.15,54.09,54.15,2500.0,44.7403,44.7817,44.7321,44.7817,2500.0
2014-04-03 12:25:00,54.13,54.14,54.11,54.11,3300.0,44.7651,44.7734,44.7486,44.7486,3300.0
2014-04-03 12:30:00,54.11,54.13,54.08,54.11,17500.0,44.7486,44.7651,44.7238,44.7486,17500.0
2014-04-03 12:35:00,54.1,54.13,54.08,54.09,16700.0,44.7403,44.7651,44.7238,44.7321,16700.0
2014-04-03 12:40:00,54.1,54.15,54.09,54.12,36600.0,44.7403,44.7817,44.7321,44.7569,36600.0
2014-04-03 12:45:00,54.11,54.13,54.1,54.11,5300.0,44.7486,44.7651,44.7403,44.7486,5300.0
2014-04-03 12:50:00,54.1,54.14,54.09,54.13,6000.0,44.7403,44.7734,44.7321,44.7651,6000.0
2014-04-03 12:55:00,54.15,54.16,54.1,54.11,4900.0,44.7817,44.79,44.7403,44.7486,4900.0
2014-04-03 13:00:00,54.11,54.15,54.11,54.13,4500.0,44.7486,44.7817,44.7486,44.7651,4500.0
2014-04-03 13:05:00,54.12,54.13,54.12,54.13,2100.0,44.7569,44.7651,44.7569,44.7651,2100.0
2014-04-03 13:10:00,54.13,54.16,54.13,54.14,6800.0,44.7651,44.79,44.7651,44.7734,6800.0
2014-04-03 13:15:00,54.15,54.16,54.13,54.16,5000.0,44.7817,44.79,44.7651,44.79,5000.0
2014-04-03 13:20:00,54.16,54.16,54.14,54.16,2300.0,44.79,44.79,44.7734,44.79,2300.0
2014-04-03 13:25:00,54.16,54.19,54.15,54.18,2900.0,44.79,44.8148,44.7817,44.8065,2900.0
2014-04-03 13:30:00,54.18,54.18,54.17,54.18,1500.0,44.8065,44.8065,44.7982,44.8065,1500.0
2014-04-03 13:35:00,54.19,54.19,54.16,54.19,6900.0,44.8148,44.8148,44.79,44.8148,6900.0
2014-04-03 13:40:00,54.18,54.24,54.18,54.22,4500.0,44.8065,44.8561,44.8065,44.8396,4500.0
2014-04-03 13:45:00,54.2,54.21,54.19,54.2,3200.0,44.823,44.8313,44.8148,44.823,3200.0
2014-04-03 13:50:00,54.2,54.24,54.18,54.2,13000.0,44.823,44.8561,44.8065,44.823,13000.0
2014-04-03 13:55:00,54.21,54.21,54.19,54.2,6400.0,44.8313,44.8313,44.8148,44.823,6400.0
2014-04-03 14:00:00,54.2,54.21,54.2,54.2,3800.0,44.823,44.8313,44.823,44.823,3800.0
2014-04-03 14:05:00,54.19,54.25,54.19,54.21,12800.0,44.8148,44.8644,44.8148,44.8313,12800.0
2014-04-03 14:10:00,54.2,54.21,54.18,54.18,8300.0,44.823,44.8313,44.8065,44.8065,8300.0
2014-04-03 14:15:00,54.17,54.2,54.15,54.2,5700.0,44.7982,44.823,44.7817,44.823,5700.0
2014-04-03 14:20:00,54.2,54.23,54.19,54.19,9800.0,44.823,44.8478,44.8148,44.8148,9800.0
2014-04-03 14:25:00,54.18,54.19,54.15,54.15,3600.0,44.8065,44.8148,44.7817,44.7817,3600.0
2014-04-03 14:30:00,54.15,54.2,54.11,54.17,13200.0,44.7817,44.823,44.7486,44.7982,13200.0
2014-04-03 14:35:00,54.18,54.18,54.08,54.09,6400.0,44.8065,44.8065,44.7238,44.7321,6400.0
2014-04-03 14:40:00,54.08,54.16,54.08,54.15,14500.0,44.7238,44.79,44.7238,44.7817,14500.0
2014-04-03 14:45:00,54.15,54.16,54.14,54.15,7300.0,44.7817,44.79,44.7734,44.7817,7300.0
2014-04-03 14:50:00,54.14,54.17,54.14,54.17,6000.0,44.7734,44.7982,44.7734,44.7982,6000.0
2014-04-03 14:55:00,54.17,54.22,54.16,54.22,9600.0,44.7982,44.8396,44.79,44.8396,9600.0
2014-04-03 15:00:00,54.22,54.24,54.2,54.23,7700.0,44.8396,44.8561,44.823,44.8478,7700.0
2014-04-03 15:05:00,54.22,54.23,54.18,54.21,15400.0,44.8396,44.8478,44.8065,44.8313,15400.0
2014-04-03 15:10:00,54.21,54.21,54.15,54.16,17400.0,44.8313,44.8313,44.7817,44.79,17400.0
2014-04-03 15:15:00,54.17,54.19,54.14,54.16,20200.0,44.7982,44.8148,44.7734,44.79,20200.0
2014-04-03 15:20:00,54.15,54.16,54.12,54.14,11700.0,44.7817,44.79,44.7569,44.7734,11700.0
2014-04-03 15:25:00,54.15,54.22,54.15,54.19,14700.0,44.7817,44.8396,44.7817,44.8148,14700.0
2014-04-03 15:30:00,54.19,54.2,54.18,54.19,13200.0,44.8148,44.823,44.8065,44.8148,13200.0
2014-04-03 15:35:00,54.19,54.2,54.18,54.19,15500.0,44.8148,44.823,44.8065,44.8148,15500.0
2014-04-03 15:40:00,54.18,54.2,54.18,54.2,22700.0,44.8065,44.823,44.8065,44.823,22700.0
2014-04-03 15:45:00,54.2,54.22,54.18,54.19,39400.0,44.823,44.8396,44.8065,44.8148,39400.0
2014-04-03 15:50:00,54.19,54.21,54.16,54.18,42000.0,44.8148,44.8313,44.79,44.8065,42000.0
2014-04-03 15:55:00,54.18,54.19,54.16,54.17,174700.0,44.8065,44.8148,44.79,44.7982,174700.0
2014-04-04 09:30:00,54.57,54.59,54.3,54.38,20800.0,45.129,45.1456,44.9057,44.9719,20800.0
2014-04-04 09:35:00,54.36,54.37,54.22,54.34,6400.0,44.9554,44.9636,44.8396,44.9388,6400.0
2014-04-04 09:40:00,54.31,54.31,54.08,54.11,8000.0,44.914,44.914,44.7238,44.7486,8000.0
2014-04-04 09:45:00,54.14,54.16,53.95,54.0,7300.0,44.7734,44.79,44.6163,44.6576,7300.0
2014-04-04 09:50:00,54.01,54.13,53.99,54.05,3700.0,44.6659,44.7651,44.6494,44.699,3700.0
2014-04-04 09:55:00,54.02,54.16,54.01,54.15,6500.0,44.6742,44.79,44.6659,44.7817,6500.0
2014-04-04 10:00:00,54.12,54.24,54.11,54.19,8300.0,44.7569,44.8561,44.7486,44.8148,8300.0
2014-04-04 10:05:00,54.18,54.38,54.18,54.33,26200.0,44.8065,44.9719,44.8065,44.9305,26200.0
2014-04-04 10:10:00,54.33,54.36,54.25,54.25,5300.0,44.9305,44.9554,44.8644,44.8644,5300.0
2014-04-04 10:15:00,54.28,54.31,54.17,54.26,9600.0,44.8892,44.914,44.7982,44.8727,9600.0
2014-04-04 10:20:00,54.23,54.24,54.11,54.14,50900.0,44.8478,44.8561,44.7486,44.7734,50900.0
2014-04-04 10:25:00,54.11,54.19,54.09,54.18,6800.0,44.7486,44.8148,44.7321,44.8065,6800.0
2014-04-04 10:30:00,54.21,54.27,54.12,54.13,16800.0,44.8313,44.8809,44.7569,44.7651,16800.0
2014-04-04 10:35:00,54.13,54.25,54.13,54.17,28400.0,44.7651,44.8644,44.7651,44.7982,28400.0
2014-04-04 10:40:00,54.19,54.25,54.17,54.17,4600.0,44.8148,44.8644,44.7982,44.7982,4600.0
2014-04-04 10:45:00,54.12,54.2,54.1,54.13,5200.0,44.7569,44.823,44.7403,44.7651,5200.0
2014-04-04 10:50:00,54.13,54.17,54.08,54.14,9100.0,44.7651,44.7982,44.7238,44.7734,9100.0
2014-04-04 10:55:00,54.15,54.16,54.03,54.07,9000.0,44.7817,44.79,44.6824,44.7155,9000.0
2014-04-04 11:00:00,54.08,54.09,53.99,54.0,5100.0,44.7238,44.7321,44.6494,44.6576,5100.0
2014-04-04 11:05:00,53.97,53.97,53.78,53.78,10900.0,44.6328,44.6328,44.4757,44.4757,10900.0
2014-04-04 11:10:00,53.78,53.89,53.77,53.82,13200.0,44.4757,44.5667,44.4674,44.5088,13200.0
2014-04-04 11:15:00,53.83,53.84,53.77,53.82,13000.0,44.517,44.5253,44.4674,44.5088,13000.0
2014-04-04 11:20:00,53.82,53.85,53.72,53.72,12500.0,44.5088,44.5336,44.4261,44.4261,12500.0
2014-04-04 11:25:00,53.73,53.8,53.68,53.8,6600.0,44.4343,44.4922,44.393,44.4922,6600.0
2014-04-04 11:30:00,53.8,53.91,53.8,53.87,2200.0,44.4922,44.5832,44.4922,44.5501,2200.0
2014-04-04 11:35:00,53.86,53.87,53.76,53.79,17200.0,44.5419,44.5501,44.4592,44.484,17200.0
2014-04-04 11:40:00,53.79,53.8,53.66,53.69,6100.0,44.484,44.4922,44.3765,44.4013,6100.0
2014-04-04 11:45:00,53.69,53.7,53.58,53.61,15100.0,44.4013,44.4095,44.3103,44.3351,15100.0
2014-04-04 11:50:00,53.63,53.7,53.55,53.58,5400.0,44.3516,44.4095,44.2855,44.3103,5400.0
2014-04-04 11:55:00,53.58,53.71,53.58,53.67,8600.0,44.3103,44.4178,44.3103,44.3847,8600.0
2014-04-04 12:00:00,53.66,53.66,53.54,53.54,4000.0,44.3765,44.3765,44.2772,44.2772,4000.0
2014-04-04 12:05:00,53.53,53.57,53.51,53.56,9000.0,44.2689,44.302,44.2524,44.2938,9000.0
2014-04-04 12:10:00,53.55,53.6,53.5,53.57,23900.0,44.2855,44.3268,44.2441,44.302,23900.0
2014-04-04 12:15:00,53.57,53.67,53.55,53.66,5600.0,44.302,44.3847,44.2855,44.3765,5600.0
2014-04-04 12:20:00,53.64,53.66,53.62,53.65,3600.0,44.3599,44.3765,44.3434,44.3682,3600.0
2014-04-04 12:25:00,53.64,53.64,53.56,53.57,12400.0,44.3599,44.3599,44.2938,44.302,12400.0
2014-04-04 12:30:00,53.56,53.6,53.56,53.6,3300.0,44.2938,44.3268,44.2938,44.3268,3300.0
2014-04-04 12:35:00,53.59,53.6,53.56,53.58,4000.0,44.3186,44.3268,44.2938,44.3103,4000.0
2014-04-04 12:40:00,53.59,53.62,53.58,53.59,9500.0,44.3186,44.3434,44.3103,44.3186,9500.0
2014-04-04 12:45:00,53.59,53.61,53.53,53.57,9800.0,44.3186,44.3351,44.2689,44.302,9800.0
2014-04-04 12:50:00,53.56,53.59,53.55,53.56,3400.0,44.2938,44.3186,44.2855,44.2938,3400.0
2014-04-04 12:55:00,53.54,53.55,53.48,53.51,4400.0,44.2772,44.2855,44.2276,44.2524,4400.0
2014-04-04 13:00:00,53.52,53.54,53.46,53.51,7500.0,44.2607,44.2772,44.2111,44.2524,7500.0
2014-04-04 13:05:00,53.5,53.57,53.48,53.57,7600.0,44.2441,44.302,44.2276,44.302,7600.0
2014-04-04 13:10:00,53.58,53.62,53.57,53.58,33300.0,44.3103,44.3434,44.302,44.3103,33300.0
2014-04-04 13:15:00,53.59,53.68,53.57,53.63,4800.0,44.3186,44.393,44.302,44.3516,4800.0
2014-04-04 13:20:00,53.62,53.62,53.5,53.51,8300.0,44.3434,44.3434,44.2441,44.2524,8300.0
2014-04-04 13:25:00,53.51,53.53,53.45,53.47,8000.0,44.2524,44.2689,44.2028,44.2193,8000.0
2014-04-04 13:30:00,53.46,53.46,53.4,53.43,4500.0,44.2111,44.2111,44.1614,44.1862,4500.0
2014-04-04 13:35:00,53.42,53.5,53.42,53.45,3700.0,44.178,44.2441,44.178,44.2028,3700.0
2014-04-04 13:40:00,53.44,53.48,53.35,53.41,7500.0,44.1945,44.2276,44.1201,44.1697,7500.0
2014-04-04 13:45:00,53.4,53.44,53.37,53.37,2800.0,44.1614,44.1945,44.1366,44.1366,2800.0
2014-04-04 13:50:00,53.37,53.46,53.37,53.45,4200.0,44.1366,44.2111,44.1366,44.2028,4200.0
2014-04-04 13:55:00,53.45,53.45,53.36,53.39,4400.0,44.2028,44.2028,44.1284,44.1532,4400.0
2014-04-04 14:00:00,53.4,53.44,53.33,53.35,7200.0,44.1614,44.1945,44.1035,44.1201,7200.0
2014-04-04 14:05:00,53.35,53.35,53.31,53.32,5600.0,44.1201,44.1201,44.087,44.0953,5600.0
2014-04-04 14:10:00,53.3,53.35,53.29,53.35,5100.0,44.0787,44.1201,44.0705,44.1201,5100.0
2014-04-04 14:15:00,53.36,53.44,53.36,53.38,5400.0,44.1284,44.1945,44.1284,44.1449,5400.0
2014-04-04 14:20:00,53.4,53.4,53.33,53.36,5500.0,44.1614,44.1614,44.1035,44.1284,5500.0
2014-04-04 14:25:00,53.37,53.37,53.26,53.28,3500.0,44.1366,44.1366,44.0457,44.0622,3500.0
2014-04-04 14:30:00,53.3,53.31,53.26,53.26,6900.0,44.0787,44.087,44.0457,44.0457,6900.0
2014-04-04 14:35:00,53.25,53.25,53.14,53.17,8900.0,44.0374,44.0374,43.9464,43.9712,8900.0
2014-04-04 14:40:00,53.2,53.22,53.19,53.19,17000.0,43.996,44.0126,43.9878,43.9878,17000.0
2014-04-04 14:45:00,53.17,53.23,53.13,53.23,6600.0,43.9712,44.0208,43.9381,44.0208,6600.0
2014-04-04 14:50:00,53.23,53.31,53.23,53.25,7900.0,44.0208,44.087,44.0208,44.0374,7900.0
2014-04-04 14:55:00,53.25,53.3,53.24,53.29,14700.0,44.0374,44.0787,44.0291,44.0705,14700.0
2014-04-04 15:00:00,53.27,53.27,53.2,53.2,4500.0,44.0539,44.0539,43.996,43.996,4500.0
2014-04-04 15:05:00,53.2,53.2,53.16,53.18,5300.0,43.996,43.996,43.963,43.9795,5300.0
2014-04-04 15:10:00,53.18,53.25,53.16,53.24,10100.0,43.9795,44.0374,43.963,44.0291,10100.0
2014-04-04 15:15:00,53.24,53.28,53.16,53.28,8600.0,44.0291,44.0622,43.963,44.0622,8600.0
2014-04-04 15:20:00,53.27,53.28,53.22,53.27,7500.0,44.0539,44.0622,44.0126,44.0539,7500.0
2014-04-04 15:25:00,53.26,53.3,53.23,53.24,12100.0,44.0457,44.0787,44.0208,44.0291,12100.0
2014-04-04 15:30:00,53.23,53.27,53.17,53.17,16200.0,44.0208,44.0539,43.9712,43.9712,16200.0
2014-04-04 15:35:00,53.18,53.2,53.13,53.14,22300.0,43.9795,43.996,43.9381,43.9464,22300.0
2014-04-04 15:40:00,53.14,53.16,53.08,53.1,26100.0,43.9464,43.963,43.8968,43.9133,26100.0
2014-04-04 15:45:00,53.09,53.16,53.06,53.15,34700.0,43.9051,43.963,43.8803,43.9547,34700.0
2014-04-04 15:50:00,53.15,53.15,53.06,53.11,45800.0,43.9547,43.9547,43.8803,43.9216,45800.0
2014-04-04 15:55:00,53.1,53.18,53.1,53.17,136200.0,43.9133,43.9795,43.9133,43.9712,136200.0
2014-04-07 09:30:00,53.02,53.18,52.93,53.04,10000.0,43.8472,43.9795,43.7727,43.8637,10000.0
2014-04-07 09:35:00,53.02,53.02,52.81,52.81,2200.0,43.8472,43.8472,43.6735,43.6735,2200.0
2014-04-07 09:40:00,52.81,52.81,52.65,52.68,4800.0,43.6735,43.6735,43.5412,43.566,4800.0
2014-04-07 09:45:00,52.68,52.68,52.61,52.67,3000.0,43.566,43.566,43.5081,43.5577,3000.0
2014-04-07 09:50:00,52.64,52.83,52.64,52.74,32300.0,43.5329,43.6901,43.5329,43.6156,32300.0
2014-04-07 09:55:00,52.72,52.83,52.72,52.83,4200.0,43.5991,43.6901,43.5991,43.6901,4200.0
2014-04-07 10:00:00,52.86,52.89,52.75,52.78,1236400.0,43.7149,43.7397,43.6239,43.6487,1236400.0
2014-04-07 10:05:00,52.78,52.85,52.73,52.83,21700.0,43.6487,43.7066,43.6074,43.6901,21700.0
2014-04-07 10:10:00,52.83,52.95,52.82,52.89,13100.0,43.6901,43.7893,43.6818,43.7397,13100.0
2014-04-07 10:15:00,52.91,52.91,52.76,52.81,6800.0,43.7562,43.7562,43.6322,43.6735,6800.0
2014-04-07 10:20:00,52.82,52.82,52.69,52.71,7200.0,43.6818,43.6818,43.5743,43.5908,7200.0
2014-04-07 10:25:00,52.71,52.71,52.47,52.53,19400.0,43.5908,43.5908,43.3923,43.442,19400.0
2014-04-07 10:30:00,52.5,52.53,52.38,52.46,45300.0,43.4171,43.442,43.3179,43.3841,45300.0
2014-04-07 10:35:00,52.47,52.49,52.41,52.46,25400.0,43.3923,43.4089,43.3427,43.3841,25400.0
2014-04-07 10:40:00,52.47,52.53,52.44,52.53,10200.0,43.3923,43.442,43.3675,43.442,10200.0
2014-04-07 10:45:00,52.53,52.53,52.45,52.48,13100.0,43.442,43.442,43.3758,43.4006,13100.0
2014-04-07 10:50:00,52.48,52.48,52.42,52.44,12900.0,43.4006,43.4006,43.351,43.3675,12900.0
2014-04-07 10:55:00,52.45,52.48,52.4,52.48,11000.0,43.3758,43.4006,43.3344,43.4006,11000.0
2014-04-07 11:00:00,52.48,52.58,52.45,52.54,10900.0,43.4006,43.4833,43.3758,43.4502,10900.0
2014-04-07 11:05:00,52.54,52.55,52.46,52.51,8200.0,43.4502,43.4585,43.3841,43.4254,8200.0
2014-04-07 11:10:00,52.5,52.54,52.48,52.54,10100.0,43.4171,43.4502,43.4006,43.4502,10100.0
2014-04-07 11:15:00,52.52,52.61,52.52,52.55,12800.0,43.4337,43.5081,43.4337,43.4585,12800.0
2014-04-07 11:20:00,52.56,52.59,52.47,52.53,11400.0,43.4668,43.4916,43.3923,43.442,11400.0
2014-04-07 11:25:00,52.53,52.54,52.5,52.54,6700.0,43.442,43.4502,43.4171,43.4502,6700.0
2014-04-07 11:30:00,52.55,52.65,52.54,52.59,12100.0,43.4585,43.5412,43.4502,43.4916,12100.0
2014-04-07 11:35:00,52.6,52.64,52.58,52.63,6100.0,43.4998,43.5329,43.4833,43.5247,6100.0
2014-04-07 11:40:00,52.64,52.65,52.58,52.58,7500.0,43.5329,43.5412,43.4833,43.4833,7500.0
2014-04-07 11:45:00,52.59,52.61,52.56,52.59,4700.0,43.4916,43.5081,43.4668,43.4916,4700.0
2014-04-07 11:50:00,52.6,52.6,52.48,52.49,26700.0,43.4998,43.4998,43.4006,43.4089,26700.0
2014-04-07 11:55:00,52.47,52.5,52.45,52.45,30200.0,43.3923,43.4171,43.3758,43.3758,30200.0
2014-04-07 12:00:00,52.43,52.47,52.38,52.46,22000.0,43.3593,43.3923,43.3179,43.3841,22000.0
2014-04-07 12:05:00,52.47,52.48,52.43,52.43,6300.0,43.3923,43.4006,43.3593,43.3593,6300.0
2014-04-07 12:10:00,52.44,52.48,52.37,52.39,9700.0,43.3675,43.4006,43.3096,43.3262,9700.0
2014-04-07 12:15:00,52.39,52.4,52.27,52.31,11800.0,43.3262,43.3344,43.2269,43.26,11800.0
2014-04-07 12:20:00,52.3,52.36,52.3,52.35,7000.0,43.2517,43.3014,43.2517,43.2931,7000.0
2014-04-07 12:25:00,52.34,52.39,52.27,52.27,6600.0,43.2848,43.3262,43.2269,43.2269,6600.0
2014-04-07 12:30:00,52.28,52.38,52.23,52.37,7100.0,43.2352,43.3179,43.1939,43.3096,7100.0
2014-04-07 12:35:00,52.37,52.4,52.33,52.39,8300.0,43.3096,43.3344,43.2766,43.3262,8300.0
2014-04-07 12:40:00,52.4,52.5,52.4,52.49,10400.0,43.3344,43.4171,43.3344,43.4089,10400.0
2014-04-07 12:45:00,52.51,52.51,52.44,52.48,11400.0,43.4254,43.4254,43.3675,43.4006,11400.0
2014-04-07 12:50:00,52.48,52.51,52.48,52.51,6300.0,43.4006,43.4254,43.4006,43.4254,6300.0
2014-04-07 12:55:00,52.5,52.53,52.49,52.5,5500.0,43.4171,43.442,43.4089,43.4171,5500.0
2014-04-07 13:00:00,52.5,52.52,52.48,52.49,12200.0,43.4171,43.4337,43.4006,43.4089,12200.0
2014-04-07 13:05:00,52.49,52.51,52.41,52.47,10900.0,43.4089,43.4254,43.3427,43.3923,10900.0
2014-04-07 13:10:00,52.47,52.49,52.37,52.47,16400.0,43.3923,43.4089,43.3096,43.3923,16400.0
2014-04-07 13:15:00,52.48,52.51,52.44,52.49,21900.0,43.4006,43.4254,43.3675,43.4089,21900.0
2014-04-07 13:20:00,52.49,52.6,52.49,52.59,8900.0,43.4089,43.4998,43.4089,43.4916,8900.0
2014-04-07 13:25:00,52.59,52.6,52.54,52.55,9400.0,43.4916,43.4998,43.4502,43.4585,9400.0
2014-04-07 13:30:00,52.56,52.6,52.46,52.51,27800.0,43.4668,43.4998,43.3841,43.4254,27800.0
2014-04-07 13:35:00,52.5,52.51,52.45,52.45,9300.0,43.4171,43.4254,43.3758,43.3758,9300.0
2014-04-07 13:40:00,52.44,52.56,52.43,52.49,13400.0,43.3675,43.4668,43.3593,43.4089,13400.0
2014-04-07 13:45:00,52.49,52.6,52.49,52.6,12500.0,43.4089,43.4998,43.4089,43.4998,12500.0
2014-04-07 13:50:00,52.6,52.64,52.59,52.6,7700.0,43.4998,43.5329,43.4916,43.4998,7700.0
2014-04-07 13:55:00,52.61,52.62,52.57,52.61,10200.0,43.5081,43.5164,43.475,43.5081,10200.0
2014-04-07 14:00:00,52.59,52.65,52.56,52.63,13200.0,43.4916,43.5412,43.4668,43.5247,13200.0
2014-04-07 14:05:00,52.61,52.62,52.57,52.6,14900.0,43.5081,43.5164,43.475,43.4998,14900.0
2014-04-07 14:10:00,52.6,52.6,52.55,52.59,15400.0,43.4998,43.4998,43.4585,43.4916,15400.0
2014-04-07 14:15:00,52.59,52.6,52.57,52.59,20200.0,43.4916,43.4998,43.475,43.4916,20200.0
2014-04-07 14:20:00,52.58,52.58,52.53,52.56,9500.0,43.4833,43.4833,43.442,43.4668,9500.0
2014-04-07 14:25:00,52.57,52.65,52.56,52.6,17500.0,43.475,43.5412,43.4668,43.4998,17500.0
2014-04-07 14:30:00,52.6,52.61,52.57,52.6,11500.0,43.4998,43.5081,43.475,43.4998,11500.0
2014-04-07 14:35:00,52.6,52.64,52.58,52.62,8300.0,43.4998,43.5329,43.4833,43.5164,8300.0
2014-04-07 14:40:00,52.63,52.77,52.62,52.75,18000.0,43.5247,43.6404,43.5164,43.6239,18000.0
2014-04-07 14:45:00,52.76,52.85,52.75,52.83,11900.0,43.6322,43.7066,43.6239,43.6901,11900.0
2014-04-07 14:50:00,52.83,52.9,52.8,52.9,9100.0,43.6901,43.7479,43.6652,43.7479,9100.0
2014-04-07 14:55:00,52.91,52.93,52.87,52.9,235900.0,43.7562,43.7727,43.7231,43.7479,235900.0
2014-04-07 15:00:00,52.91,53.01,52.9,53.01,19200.0,43.7562,43.8389,43.7479,43.8389,19200.0
2014-04-07 15:05:00,53.0,53.08,52.99,53.05,13100.0,43.8306,43.8968,43.8224,43.872,13100.0
2014-04-07 15:10:00,53.04,53.14,53.0,53.14,10700.0,43.8637,43.9464,43.8306,43.9464,10700.0
2014-04-07 15:15:00,53.15,53.17,53.1,53.17,19600.0,43.9547,43.9712,43.9133,43.9712,19600.0
2014-04-07 15:20:00,53.16,53.17,53.08,53.12,30100.0,43.963,43.9712,43.8968,43.9299,30100.0
2014-04-07 15:25:00,53.12,53.18,53.12,53.17,18600.0,43.9299,43.9795,43.9299,43.9712,18600.0
2014-04-07 15:30:00,53.15,53.16,53.12,53.14,20400.0,43.9547,43.963,43.9299,43.9464,20400.0
2014-04-07 15:35:00,53.14,53.21,53.13,53.2,62700.0,43.9464,44.0043,43.9381,43.996,62700.0
2014-04-07 15:40:00,53.19,53.22,53.18,53.18,33900.0,43.9878,44.0126,43.9795,43.9795,33900.0
2014-04-07 15:45:00,53.17,53.26,53.02,53.03,104100.0,43.9712,44.0457,43.8472,43.8554,104100.0
2014-04-07 15:50:00,53.03,53.03,52.85,52.86,65000.0,43.8554,43.8554,43.7066,43.7149,65000.0
2014-04-07 15:55:00,52.84,52.96,52.79,52.91,203300.0,43.6983,43.7976,43.657,43.7562,203300.0
2014-04-08 09:30:00,52.89,52.89,52.53,52.64,17300.0,43.7397,43.7397,43.442,43.5329,17300.0
2014-04-08 09:35:00,52.57,52.86,52.57,52.86,14100.0,43.475,43.7149,43.475,43.7149,14100.0
2014-04-08 09:40:00,52.86,52.87,52.8,52.8,4900.0,43.7149,43.7231,43.6652,43.6652,4900.0
2014-04-08 09:45:00,52.8,52.82,52.7,52.7,4900.0,43.6652,43.6818,43.5825,43.5825,4900.0
2014-04-08 09:50:00,52.69,52.75,52.62,52.75,4100.0,43.5743,43.6239,43.5164,43.6239,4100.0
2014-04-08 09:55:00,52.75,52.83,52.7,52.7,8400.0,43.6239,43.6901,43.5825,43.5825,8400.0
2014-04-08 10:00:00,52.69,52.82,52.69,52.73,8400.0,43.5743,43.6818,43.5743,43.6074,8400.0
2014-04-08 10:05:00,52.7,52.73,52.67,52.7,8700.0,43.5825,43.6074,43.5577,43.5825,8700.0
2014-04-08 10:10:00,52.7,52.71,52.55,52.64,7100.0,43.5825,43.5908,43.4585,43.5329,7100.0
2014-04-08 10:15:00,52.64,52.69,52.53,52.53,16000.0,43.5329,43.5743,43.442,43.442,16000.0
2014-04-08 10:20:00,52.52,52.54,52.36,52.36,9700.0,43.4337,43.4502,43.3014,43.3014,9700.0
2014-04-08 10:25:00,52.37,52.47,52.36,52.38,6300.0,43.3096,43.3923,43.3014,43.3179,6300.0
2014-04-08 10:30:00,52.4,52.6,52.39,52.56,10300.0,43.3344,43.4998,43.3262,43.4668,10300.0
2014-04-08 10:35:00,52.56,52.62,52.5,52.6,5200.0,43.4668,43.5164,43.4171,43.4998,5200.0
2014-04-08 10:40:00,52.6,52.64,52.55,52.6,6300.0,43.4998,43.5329,43.4585,43.4998,6300.0
2014-04-08 10:45:00,52.61,52.63,52.52,52.53,5900.0,43.5081,43.5247,43.4337,43.442,5900.0
2014-04-08 10:50:00,52.52,52.67,52.52,52.63,14300.0,43.4337,43.5577,43.4337,43.5247,14300.0
2014-04-08 10:55:00,52.65,52.7,52.6,52.6,7900.0,43.5412,43.5825,43.4998,43.4998,7900.0
2014-04-08 11:00:00,52.63,52.71,52.62,52.71,9000.0,43.5247,43.5908,43.5164,43.5908,9000.0
2014-04-08 11:05:00,52.74,52.78,52.67,52.78,10400.0,43.6156,43.6487,43.5577,43.6487,10400.0
2014-04-08 11:10:00,52.77,52.77,52.7,52.72,12900.0,43.6404,43.6404,43.5825,43.5991,12900.0
2014-04-08 11:15:00,52.74,52.87,52.74,52.82,10100.0,43.6156,43.7231,43.6156,43.6818,10100.0
2014-04-08 11:20:00,52.82,52.88,52.82,52.88,5700.0,43.6818,43.7314,43.6818,43.7314,5700.0
2014-04-08 11:25:00,52.86,52.86,52.79,52.8,2900.0,43.7149,43.7149,43.657,43.6652,2900.0
2014-04-08 11:30:00,52.79,52.84,52.79,52.8,15800.0,43.657,43.6983,43.657,43.6652,15800.0
2014-04-08 11:35:00,52.78,52.79,52.71,52.71,9700.0,43.6487,43.657,43.5908,43.5908,9700.0
2014-04-08 11:40:00,52.72,52.73,52.68,52.73,7800.0,43.5991,43.6074,43.566,43.6074,7800.0
2014-04-08 11:45:00,52.72,52.73,52.64,52.66,5600.0,43.5991,43.6074,43.5329,43.5495,5600.0
2014-04-08 11:50:00,52.68,52.74,52.68,52.7,3500.0,43.566,43.6156,43.566,43.5825,3500.0
2014-04-08 11:55:00,52.7,52.79,52.69,52.76,6000.0,43.5825,43.657,43.5743,43.6322,6000.0
2014-04-08 12:00:00,52.76,52.76,52.72,52.76,4400.0,43.6322,43.6322,43.5991,43.6322,4400.0
2014-04-08 12:05:00,52.76,52.8,52.76,52.76,3500.0,43.6322,43.6652,43.6322,43.6322,3500.0
2014-04-08 12:10:00,52.78,52.8,52.76,52.8,5200.0,43.6487,43.6652,43.6322,43.6652,5200.0
2014-04-08 12:15:00,52.79,52.85,52.78,52.85,6200.0,43.657,43.7066,43.6487,43.7066,6200.0
2014-04-08 12:20:00,52.85,52.87,52.83,52.86,8600.0,43.7066,43.7231,43.6901,43.7149,8600.0
2014-04-08 12:25:00,52.86,52.93,52.85,52.93,4400.0,43.7149,43.7727,43.7066,43.7727,4400.0
2014-04-08 12:30:00,52.93,52.94,52.9,52.91,4500.0,43.7727,43.781,43.7479,43.7562,4500.0
2014-04-08 12:35:00,52.9,52.91,52.89,52.89,2300.0,43.7479,43.7562,43.7397,43.7397,2300.0
2014-04-08 12:40:00,52.88,52.88,52.79,52.8,15100.0,43.7314,43.7314,43.657,43.6652,15100.0
2014-04-08 12:45:00,52.8,52.8,52.76,52.76,6100.0,43.6652,43.6652,43.6322,43.6322,6100.0
2014-04-08 12:50:00,52.76,52.77,52.73,52.77,4700.0,43.6322,43.6404,43.6074,43.6404,4700.0
2014-04-08 12:55:00,52.78,52.78,52.73,52.73,7400.0,43.6487,43.6487,43.6074,43.6074,7400.0
2014-04-08 13:00:00,52.75,52.78,52.75,52.76,9500.0,43.6239,43.6487,43.6239,43.6322,9500.0
2014-04-08 13:05:00,52.76,52.77,52.7,52.7,19300.0,43.6322,43.6404,43.5825,43.5825,19300.0
2014-04-08 13:10:00,52.71,52.72,52.69,52.71,14300.0,43.5908,43.5991,43.5743,43.5908,14300.0
2014-04-08 13:15:00,52.72,52.75,52.72,52.73,11900.0,43.5991,43.6239,43.5991,43.6074,11900.0
2014-04-08 13:20:00,52.73,52.78,52.73,52.78,8500.0,43.6074,43.6487,43.6074,43.6487,8500.0
2014-04-08 13:25:00,52.78,52.8,52.77,52.78,12700.0,43.6487,43.6652,43.6404,43.6487,12700.0
2014-04-08 13:30:00,52.77,52.77,52.73,52.74,7600.0,43.6404,43.6404,43.6074,43.6156,7600.0
2014-04-08 13:35:00,52.75,52.78,52.73,52.76,11900.0,43.6239,43.6487,43.6074,43.6322,11900.0
2014-04-08 13:40:00,52.76,52.78,52.75,52.75,8300.0,43.6322,43.6487,43.6239,43.6239,8300.0
2014-04-08 13:45:00,52.76,52.78,52.72,52.76,11000.0,43.6322,43.6487,43.5991,43.6322,11000.0
2014-04-08 13:50:00,52.74,52.74,52.7,52.74,7500.0,43.6156,43.6156,43.5825,43.6156,7500.0
2014-04-08 13:55:00,52.74,52.77,52.73,52.77,10300.0,43.6156,43.6404,43.6074,43.6404,10300.0
2014-04-08 14:00:00,52.78,52.8,52.73,52.73,5700.0,43.6487,43.6652,43.6074,43.6074,5700.0
2014-04-08 14:05:00,52.73,52.74,52.65,52.65,14700.0,43.6074,43.6156,43.5412,43.5412,14700.0
2014-04-08 14:10:00,52.65,52.74,52.65,52.65,14400.0,43.5412,43.6156,43.5412,43.5412,14400.0
2014-04-08 14:15:00,52.68,52.68,52.6,52.63,6700.0,43.566,43.566,43.4998,43.5247,6700.0
2014-04-08 14:20:00,52.65,52.66,52.61,52.64,6400.0,43.5412,43.5495,43.5081,43.5329,6400.0
2014-04-08 14:25:00,52.65,52.71,52.64,52.65,24600.0,43.5412,43.5908,43.5329,43.5412,24600.0
2014-04-08 14:30:00,52.65,52.67,52.65,52.65,7300.0,43.5412,43.5577,43.5412,43.5412,7300.0
2014-04-08 14:35:00,52.65,52.65,52.61,52.61,6400.0,43.5412,43.5412,43.5081,43.5081,6400.0
2014-04-08 14:40:00,52.61,52.63,52.52,52.54,6400.0,43.5081,43.5247,43.4337,43.4502,6400.0
2014-04-08 14:45:00,52.55,52.61,52.54,52.6,6400.0,43.4585,43.5081,43.4502,43.4998,6400.0
2014-04-08 14:50:00,52.64,52.67,52.63,52.64,7200.0,43.5329,43.5577,43.5247,43.5329,7200.0
2014-04-08 14:55:00,52.65,52.67,52.61,52.62,10900.0,43.5412,43.5577,43.5081,43.5164,10900.0
2014-04-08 15:00:00,52.63,52.63,52.56,52.57,10600.0,43.5247,43.5247,43.4668,43.475,10600.0
2014-04-08 15:05:00,52.58,52.63,52.58,52.59,9300.0,43.4833,43.5247,43.4833,43.4916,9300.0
2014-04-08 15:10:00,52.6,52.63,52.57,52.62,20300.0,43.4998,43.5247,43.475,43.5164,20300.0
2014-04-08 15:15:00,52.62,52.67,52.61,52.64,16000.0,43.5164,43.5577,43.5081,43.5329,16000.0
2014-04-08 15:20:00,52.65,52.72,52.65,52.7,16400.0,43.5412,43.5991,43.5412,43.5825,16400.0
2014-04-08 15:25:00,52.71,52.75,52.7,52.73,17400.0,43.5908,43.6239,43.5825,43.6074,17400.0
2014-04-08 15:30:00,52.73,52.78,52.73,52.78,17700.0,43.6074,43.6487,43.6074,43.6487,17700.0
2014-04-08 15:35:00,52.79,52.82,52.79,52.81,16500.0,43.657,43.6818,43.657,43.6735,16500.0
2014-04-08 15:40:00,52.82,52.82,52.76,52.76,34600.0,43.6818,43.6818,43.6322,43.6322,34600.0
2014-04-08 15:45:00,52.75,52.81,52.73,52.8,29400.0,43.6239,43.6735,43.6074,43.6652,29400.0
2014-04-08 15:50:00,52.79,52.8,52.72,52.76,64400.0,43.657,43.6652,43.5991,43.6322,64400.0
2014-04-08 15:55:00,52.75,52.77,52.68,52.7,102300.0,43.6239,43.6404,43.566,43.5825,102300.0
2014-04-09 09:30:00,52.92,52.98,52.73,52.8,11500.0,43.7645,43.8141,43.6074,43.6652,11500.0
2014-04-09 09:35:00,52.78,52.8,52.66,52.7,7900.0,43.6487,43.6652,43.5495,43.5825,7900.0
2014-04-09 09:40:00,52.71,52.71,52.55,52.55,11300.0,43.5908,43.5908,43.4585,43.4585,11300.0
2014-04-09 09:45:00,52.57,52.62,52.56,52.59,6000.0,43.475,43.5164,43.4668,43.4916,6000.0
2014-04-09 09:50:00,52.59,52.62,52.44,52.6,16100.0,43.4916,43.5164,43.3675,43.4998,16100.0
2014-04-09 09:55:00,52.58,52.63,52.55,52.55,7700.0,43.4833,43.5247,43.4585,43.4585,7700.0
2014-04-09 10:00:00,52.52,52.66,52.51,52.6,10500.0,43.4337,43.5495,43.4254,43.4998,10500.0
2014-04-09 10:05:00,52.63,52.67,52.6,52.6,7500.0,43.5247,43.5577,43.4998,43.4998,7500.0
2014-04-09 10:10:00,52.59,52.64,52.58,52.6,5800.0,43.4916,43.5329,43.4833,43.4998,5800.0
2014-04-09 10:15:00,52.62,52.69,52.61,52.66,8300.0,43.5164,43.5743,43.5081,43.5495,8300.0
2014-04-09 10:20:00,52.67,52.71,52.61,52.68,37300.0,43.5577,43.5908,43.5081,43.566,37300.0
2014-04-09 10:25:00,52.65,52.68,52.58,52.65,17100.0,43.5412,43.566,43.4833,43.5412,17100.0
2014-04-09 10:30:00,52.65,52.71,52.63,52.66,16400.0,43.5412,43.5908,43.5247,43.5495,16400.0
2014-04-09 10:35:00,52.65,52.67,52.63,52.65,2600.0,43.5412,43.5577,43.5247,43.5412,2600.0
2014-04-09 10:40:00,52.66,52.7,52.63,52.64,14400.0,43.5495,43.5825,43.5247,43.5329,14400.0
2014-04-09 10:45:00,52.66,52.66,52.55,52.59,5900.0,43.5495,43.5495,43.4585,43.4916,5900.0
2014-04-09 10:50:00,52.59,52.6,52.51,52.54,6100.0,43.4916,43.4998,43.4254,43.4502,6100.0
2014-04-09 10:55:00,52.54,52.54,52.48,52.48,7100.0,43.4502,43.4502,43.4006,43.4006,7100.0
2014-04-09 11:00:00,52.48,52.48,52.37,52.42,10100.0,43.4006,43.4006,43.3096,43.351,10100.0
2014-04-09 11:05:00,52.44,52.49,52.43,52.46,10800.0,43.3675,43.4089,43.3593,43.3841,10800.0
2014-04-09 11:10:00,52.46,52.46,52.43,52.44,6500.0,43.3841,43.3841,43.3593,43.3675,6500.0
2014-04-09 11:15:00,52.43,52.49,52.43,52.49,5800.0,43.3593,43.4089,43.3593,43.4089,5800.0
2014-04-09 11:20:00,52.49,52.49,52.42,52.45,13500.0,43.4089,43.4089,43.351,43.3758,13500.0
2014-04-09 11:25:00,52.46,52.47,52.44,52.46,6000.0,43.3841,43.3923,43.3675,43.3841,6000.0
2014-04-09 11:30:00,52.44,52.49,52.43,52.49,5700.0,43.3675,43.4089,43.3593,43.4089,5700.0
2014-04-09 11:35:00,52.49,52.56,52.49,52.56,5800.0,43.4089,43.4668,43.4089,43.4668,5800.0
2014-04-09 11:40:00,52.57,52.6,52.57,52.6,7000.0,43.475,43.4998,43.475,43.4998,7000.0
2014-04-09 11:45:00,52.6,52.65,52.59,52.6,8000.0,43.4998,43.5412,43.4916,43.4998,8000.0
2014-04-09 11:50:00,52.6,52.64,52.59,52.6,10600.0,43.4998,43.5329,43.4916,43.4998,10600.0
2014-04-09 11:55:00,52.6,52.66,52.6,52.66,2300.0,43.4998,43.5495,43.4998,43.5495,2300.0
2014-04-09 12:00:00,52.65,52.67,52.63,52.64,6300.0,43.5412,43.5577,43.5247,43.5329,6300.0
2014-04-09 12:05:00,52.63,52.65,52.6,52.61,8200.0,43.5247,43.5412,43.4998,43.5081,8200.0
2014-04-09 12:10:00,52.62,52.65,52.62,52.65,4000.0,43.5164,43.5412,43.5164,43.5412,4000.0
2014-04-09 12:15:00,52.65,52.66,52.61,52.61,11500.0,43.5412,43.5495,43.5081,43.5081,11500.0
2014-04-09 12:20:00,52.62,52.67,52.61,52.67,9300.0,43.5164,43.5577,43.5081,43.5577,9300.0
2014-04-09 12:25:00,52.68,52.71,52.66,52.68,29000.0,43.566,43.5908,43.5495,43.566,29000.0
2014-04-09 12:30:00,52.68,52.73,52.68,52.72,37800.0,43.566,43.6074,43.566,43.5991,37800.0
2014-04-09 12:35:00,52.73,52.75,52.72,52.75,5400.0,43.6074,43.6239,43.5991,43.6239,5400.0
2014-04-09 12:40:00,52.76,52.79,52.76,52.79,1400.0,43.6322,43.657,43.6322,43.657,1400.0
2014-04-09 12:45:00,52.78,52.85,52.78,52.85,3600.0,43.6487,43.7066,43.6487,43.7066,3600.0
2014-04-09 12:50:00,52.85,52.85,52.82,52.83,5900.0,43.7066,43.7066,43.6818,43.6901,5900.0
2014-04-09 12:55:00,52.84,52.85,52.82,52.84,11000.0,43.6983,43.7066,43.6818,43.6983,11000.0
2014-04-09 13:00:00,52.83,52.87,52.83,52.87,11100.0,43.6901,43.7231,43.6901,43.7231,11100.0
2014-04-09 13:05:00,52.86,52.88,52.85,52.86,9100.0,43.7149,43.7314,43.7066,43.7149,9100.0
2014-04-09 13:10:00,52.86,52.87,52.85,52.85,6300.0,43.7149,43.7231,43.7066,43.7066,6300.0
2014-04-09 13:15:00,52.85,52.87,52.84,52.84,5700.0,43.7066,43.7231,43.6983,43.6983,5700.0
2014-04-09 13:20:00,52.86,52.86,52.8,52.81,4100.0,43.7149,43.7149,43.6652,43.6735,4100.0
2014-04-09 13:25:00,52.79,52.8,52.74,52.75,4800.0,43.657,43.6652,43.6156,43.6239,4800.0
2014-04-09 13:30:00,52.75,52.75,52.71,52.72,3600.0,43.6239,43.6239,43.5908,43.5991,3600.0
2014-04-09 13:35:00,52.72,52.74,52.71,52.72,2900.0,43.5991,43.6156,43.5908,43.5991,2900.0
2014-04-09 13:40:00,52.73,52.73,52.7,52.73,3400.0,43.6074,43.6074,43.5825,43.6074,3400.0
2014-04-09 13:45:00,52.74,52.74,52.72,52.72,3300.0,43.6156,43.6156,43.5991,43.5991,3300.0
2014-04-09 13:50:00,52.74,52.74,52.72,52.73,5500.0,43.6156,43.6156,43.5991,43.6074,5500.0
2014-04-09 13:55:00,52.72,52.73,52.7,52.7,3400.0,43.5991,43.6074,43.5825,43.5825,3400.0
2014-04-09 14:00:00,52.71,52.84,52.71,52.83,14400.0,43.5908,43.6983,43.5908,43.6901,14400.0
2014-04-09 14:05:00,52.84,52.88,52.78,52.86,18300.0,43.6983,43.7314,43.6487,43.7149,18300.0
2014-04-09 14:10:00,52.86,52.9,52.83,52.83,11000.0,43.7149,43.7479,43.6901,43.6901,11000.0
2014-04-09 14:15:00,52.84,52.96,52.83,52.93,10600.0,43.6983,43.7976,43.6901,43.7727,10600.0
2014-04-09 14:20:00,52.94,52.95,52.91,52.94,7600.0,43.781,43.7893,43.7562,43.781,7600.0
2014-04-09 14:25:00,52.93,52.95,52.92,52.94,6100.0,43.7727,43.7893,43.7645,43.781,6100.0
2014-04-09 14:30:00,52.94,52.98,52.94,52.94,8700.0,43.781,43.8141,43.781,43.781,8700.0
2014-04-09 14:35:00,52.94,52.95,52.91,52.91,10300.0,43.781,43.7893,43.7562,43.7562,10300.0
2014-04-09 14:40:00,52.91,52.91,52.87,52.87,7700.0,43.7562,43.7562,43.7231,43.7231,7700.0
2014-04-09 14:45:00,52.88,52.9,52.87,52.87,4500.0,43.7314,43.7479,43.7231,43.7231,4500.0
2014-04-09 14:50:00,52.87,52.87,52.83,52.85,6700.0,43.7231,43.7231,43.6901,43.7066,6700.0
2014-04-09 14:55:00,52.85,52.87,52.8,52.8,11500.0,43.7066,43.7231,43.6652,43.6652,11500.0
2014-04-09 15:00:00,52.82,52.83,52.79,52.83,4600.0,43.6818,43.6901,43.657,43.6901,4600.0
2014-04-09 15:05:00,52.84,52.91,52.84,52.9,5800.0,43.6983,43.7562,43.6983,43.7479,5800.0
2014-04-09 15:10:00,52.91,52.94,52.91,52.91,3800.0,43.7562,43.781,43.7562,43.7562,3800.0
2014-04-09 15:15:00,52.93,52.95,52.92,52.95,4000.0,43.7727,43.7893,43.7645,43.7893,4000.0
2014-04-09 15:20:00,52.95,53.0,52.95,52.96,10000.0,43.7893,43.8306,43.7893,43.7976,10000.0
2014-04-09 15:25:00,52.95,52.96,52.93,52.95,7300.0,43.7893,43.7976,43.7727,43.7893,7300.0
2014-04-09 15:30:00,52.95,52.98,52.91,52.98,26600.0,43.7893,43.8141,43.7562,43.8141,26600.0
2014-04-09 15:35:00,52.97,53.02,52.96,53.02,16400.0,43.8058,43.8472,43.7976,43.8472,16400.0
2014-04-09 15:40:00,53.01,53.04,52.98,53.03,18400.0,43.8389,43.8637,43.8141,43.8554,18400.0
2014-04-09 15:45:00,53.03,53.04,53.0,53.02,29000.0,43.8554,43.8637,43.8306,43.8472,29000.0
2014-04-09 15:50:00,53.03,53.05,52.98,53.0,33100.0,43.8554,43.872,43.8141,43.8306,33100.0
2014-04-09 15:55:00,52.99,53.03,52.99,53.0,90200.0,43.8224,43.8554,43.8224,43.8306,90200.0
2014-04-10 09:30:00,53.09,53.09,52.88,53.07,10200.0,43.9051,43.9051,43.7314,43.8885,10200.0
2014-04-10 09:35:00,53.04,53.16,52.98,53.11,7600.0,43.8637,43.963,43.8141,43.9216,7600.0
2014-04-10 09:40:00,53.1,53.16,53.03,53.1,15800.0,43.9133,43.963,43.8554,43.9133,15800.0
2014-04-10 09:45:00,53.1,53.1,52.95,52.95,3500.0,43.9133,43.9133,43.7893,43.7893,3500.0
2014-04-10 09:50:00,52.97,52.99,52.87,52.93,2700.0,43.8058,43.8224,43.7231,43.7727,2700.0
2014-04-10 09:55:00,52.92,52.94,52.88,52.94,2300.0,43.7645,43.781,43.7314,43.781,2300.0
2014-04-10 10:00:00,52.97,52.97,52.84,52.91,1800.0,43.8058,43.8058,43.6983,43.7562,1800.0
2014-04-10 10:05:00,52.89,52.97,52.87,52.97,2700.0,43.7397,43.8058,43.7231,43.8058,2700.0
2014-04-10 10:10:00,52.97,53.03,52.97,52.97,4600.0,43.8058,43.8554,43.8058,43.8058,4600.0
2014-04-10 10:15:00,52.98,52.98,52.93,52.93,2500.0,43.8141,43.8141,43.7727,43.7727,2500.0
2014-04-10 10:20:00,52.91,52.98,52.91,52.98,1400.0,43.7562,43.8141,43.7562,43.8141,1400.0
2014-04-10 10:25:00,52.97,53.02,52.96,53.02,4400.0,43.8058,43.8472,43.7976,43.8472,4400.0
2014-04-10 10:30:00,53.03,53.03,52.95,53.0,900.0,43.8554,43.8554,43.7893,43.8306,900.0
2014-04-10 10:35:00,52.95,53.0,52.93,52.97,4200.0,43.7893,43.8306,43.7727,43.8058,4200.0
2014-04-10 10:40:00,52.94,52.97,52.91,52.92,3500.0,43.781,43.8058,43.7562,43.7645,3500.0
2014-04-10 10:45:00,52.9,52.95,52.89,52.92,4100.0,43.7479,43.7893,43.7397,43.7645,4100.0
2014-04-10 10:50:00,52.87,52.89,52.82,52.88,8100.0,43.7231,43.7397,43.6818,43.7314,8100.0
2014-04-10 10:55:00,52.9,52.92,52.82,52.83,3100.0,43.7479,43.7645,43.6818,43.6901,3100.0
2014-04-10 11:00:00,52.73,52.78,52.71,52.74,3200.0,43.6074,43.6487,43.5908,43.6156,3200.0
2014-04-10 11:05:00,52.75,52.75,52.67,52.73,7600.0,43.6239,43.6239,43.5577,43.6074,7600.0
2014-04-10 11:10:00,52.68,52.78,52.66,52.78,3300.0,43.566,43.6487,43.5495,43.6487,3300.0
2014-04-10 11:15:00,52.78,52.78,52.7,52.7,2500.0,43.6487,43.6487,43.5825,43.5825,2500.0
2014-04-10 11:20:00,52.7,52.71,52.65,52.65,3800.0,43.5825,43.5908,43.5412,43.5412,3800.0
2014-04-10 11:25:00,52.65,52.67,52.58,52.6,5500.0,43.5412,43.5577,43.4833,43.4998,5500.0
2014-04-10 11:30:00,52.59,52.65,52.58,52.64,3700.0,43.4916,43.5412,43.4833,43.5329,3700.0
2014-04-10 11:35:00,52.62,52.62,52.59,52.62,1400.0,43.5164,43.5164,43.4916,43.5164,1400.0
2014-04-10 11:40:00,52.6,52.69,52.58,52.66,2400.0,43.4998,43.5743,43.4833,43.5495,2400.0
2014-04-10 11:45:00,52.66,52.68,52.61,52.63,2600.0,43.5495,43.566,43.5081,43.5247,2600.0
2014-04-10 11:50:00,52.59,52.64,52.59,52.64,2000.0,43.4916,43.5329,43.4916,43.5329,2000.0
2014-04-10 11:55:00,52.62,52.64,52.54,52.57,3900.0,43.5164,43.5329,43.4502,43.475,3900.0
2014-04-10 12:00:00,52.57,52.61,52.47,52.49,9400.0,43.475,43.5081,43.3923,43.4089,9400.0
2014-04-10 12:05:00,52.46,52.46,52.43,52.44,3000.0,43.3841,43.3841,43.3593,43.3675,3000.0
2014-04-10 12:10:00,52.41,52.41,52.32,52.39,3900.0,43.3427,43.3427,43.2683,43.3262,3900.0
2014-04-10 12:15:00,52.4,52.46,52.37,52.46,3600.0,43.3344,43.3841,43.3096,43.3841,3600.0
2014-04-10 12:20:00,52.44,52.46,52.38,52.39,5300.0,43.3675,43.3841,43.3179,43.3262,5300.0
2014-04-10 12:25:00,52.37,52.43,52.37,52.4,11600.0,43.3096,43.3593,43.3096,43.3344,11600.0
2014-04-10 12:30:00,52.41,52.43,52.4,52.4,1300.0,43.3427,43.3593,43.3344,43.3344,1300.0
2014-04-10 12:35:00,52.41,52.42,52.39,52.4,2700.0,43.3427,43.351,43.3262,43.3344,2700.0
2014-04-10 12:40:00,52.4,52.41,52.29,52.31,6400.0,43.3344,43.3427,43.2435,43.26,6400.0
2014-04-10 12:45:00,52.35,52.38,52.3,52.35,8100.0,43.2931,43.3179,43.2517,43.2931,8100.0
2014-04-10 12:50:00,52.34,52.43,52.32,52.43,15400.0,43.2848,43.3593,43.2683,43.3593,15400.0
2014-04-10 12:55:00,52.43,52.43,52.32,52.32,2800.0,43.3593,43.3593,43.2683,43.2683,2800.0
2014-04-10 13:00:00,52.35,52.35,52.3,52.34,3200.0,43.2931,43.2931,43.2517,43.2848,3200.0
2014-04-10 13:05:00,52.36,52.4,52.35,52.38,3400.0,43.3014,43.3344,43.2931,43.3179,3400.0
2014-04-10 13:10:00,52.41,52.43,52.32,52.34,4200.0,43.3427,43.3593,43.2683,43.2848,4200.0
2014-04-10 13:15:00,52.33,52.36,52.29,52.35,26800.0,43.2766,43.3014,43.2435,43.2931,26800.0
2014-04-10 13:20:00,52.35,52.35,52.16,52.2,13200.0,43.2931,43.2931,43.136,43.169,13200.0
2014-04-10 13:25:00,52.19,52.32,52.19,52.32,15000.0,43.1608,43.2683,43.1608,43.2683,15000.0
2014-04-10 13:30:00,52.28,52.29,52.24,52.25,2700.0,43.2352,43.2435,43.2021,43.2104,2700.0
2014-04-10 13:35:00,52.28,52.28,52.24,52.26,3200.0,43.2352,43.2352,43.2021,43.2187,3200.0
2014-04-10 13:40:00,52.27,52.29,52.24,52.27,4500.0,43.2269,43.2435,43.2021,43.2269,4500.0
2014-04-10 13:45:00,52.26,52.28,52.23,52.25,3200.0,43.2187,43.2352,43.1939,43.2104,3200.0
2014-04-10 13:50:00,52.26,52.26,52.2,52.26,5400.0,43.2187,43.2187,43.169,43.2187,5400.0
2014-04-10 13:55:00,52.27,52.3,52.27,52.3,3400.0,43.2269,43.2517,43.2269,43.2517,3400.0
2014-04-10 14:00:00,52.3,52.32,52.27,52.31,5000.0,43.2517,43.2683,43.2269,43.26,5000.0
2014-04-10 14:05:00,52.33,52.34,52.26,52.28,8300.0,43.2766,43.2848,43.2187,43.2352,8300.0
2014-04-10 14:10:00,52.29,52.33,52.28,52.33,3800.0,43.2435,43.2766,43.2352,43.2766,3800.0
2014-04-10 14:15:00,52.34,52.35,52.27,52.3,6000.0,43.2848,43.2931,43.2269,43.2517,6000.0
2014-04-10 14:20:00,52.27,52.28,52.25,52.27,3800.0,43.2269,43.2352,43.2104,43.2269,3800.0
2014-04-10 14:25:00,52.27,52.27,52.19,52.19,3700.0,43.2269,43.2269,43.1608,43.1608,3700.0
2014-04-10 14:30:00,52.17,52.17,52.11,52.14,8600.0,43.1442,43.1442,43.0946,43.1194,8600.0
2014-04-10 14:35:00,52.14,52.14,52.03,52.1,9900.0,43.1194,43.1194,43.0285,43.0863,9900.0
2014-04-10 14:40:00,52.11,52.14,52.1,52.11,5100.0,43.0946,43.1194,43.0863,43.0946,5100.0
2014-04-10 14:45:00,52.12,52.12,52.01,52.02,10000.0,43.1029,43.1029,43.0119,43.0202,10000.0
2014-04-10 14:50:00,52.04,52.13,52.02,52.02,33900.0,43.0367,43.1112,43.0202,43.0202,33900.0
2014-04-10 14:55:00,52.02,52.06,52.01,52.02,10900.0,43.0202,43.0533,43.0119,43.0202,10900.0
2014-04-10 15:00:00,52.01,52.02,51.9,51.95,78100.0,43.0119,43.0202,42.9209,42.9623,78100.0
2014-04-10 15:05:00,51.92,51.92,51.83,51.83,9300.0,42.9375,42.9375,42.8631,42.8631,9300.0
2014-04-10 15:10:00,51.82,51.9,51.82,51.87,7300.0,42.8548,42.9209,42.8548,42.8961,7300.0
2014-04-10 15:15:00,51.87,51.97,51.87,51.97,7000.0,42.8961,42.9788,42.8961,42.9788,7000.0
2014-04-10 15:20:00,51.96,51.96,51.86,51.87,11000.0,42.9706,42.9706,42.8879,42.8961,11000.0
2014-04-10 15:25:00,51.89,51.93,51.86,51.88,9500.0,42.9127,42.9458,42.8879,42.9044,9500.0
2014-04-10 15:30:00,51.88,51.96,51.83,51.94,13800.0,42.9044,42.9706,42.8631,42.954,13800.0
2014-04-10 15:35:00,51.95,52.01,51.93,51.96,12800.0,42.9623,43.0119,42.9458,42.9706,12800.0
2014-04-10 15:40:00,51.97,52.0,51.91,51.99,12900.0,42.9788,43.0036,42.9292,42.9954,12900.0
2014-04-10 15:45:00,52.0,52.01,51.96,51.99,27800.0,43.0036,43.0119,42.9706,42.9954,27800.0
2014-04-10 15:50:00,51.98,51.98,51.91,51.93,27100.0,42.9871,42.9871,42.9292,42.9458,27100.0
2014-04-10 15:55:00,51.92,51.95,51.81,51.81,72800.0,42.9375,42.9623,42.8465,42.8465,72800.0
2014-04-11 09:30:00,51.43,51.66,51.4,51.51,26600.0,42.5323,42.7225,42.5075,42.5984,26600.0
2014-04-11 09:35:00,51.5,51.72,51.38,51.72,5800.0,42.5901,42.7721,42.4909,42.7721,5800.0
2014-04-11 09:40:00,51.72,51.79,51.67,51.67,2400.0,42.7721,42.83,42.7307,42.7307,2400.0
2014-04-11 09:45:00,51.76,51.77,51.66,51.77,7400.0,42.8052,42.8134,42.7225,42.8134,7400.0
2014-04-11 09:50:00,51.75,51.92,51.75,51.76,17600.0,42.7969,42.9375,42.7969,42.8052,17600.0
2014-04-11 09:55:00,51.83,51.83,51.76,51.76,6000.0,42.8631,42.8631,42.8052,42.8052,6000.0
2014-04-11 10:00:00,51.72,51.74,51.6,51.6,7500.0,42.7721,42.7886,42.6728,42.6728,7500.0
2014-04-11 10:05:00,51.59,51.63,51.58,51.59,6400.0,42.6646,42.6977,42.6563,42.6646,6400.0
2014-04-11 10:10:00,51.57,51.61,51.46,51.52,6800.0,42.648,42.6811,42.5571,42.6067,6800.0
2014-04-11 10:15:00,51.5,51.52,51.33,51.37,36100.0,42.5901,42.6067,42.4496,42.4826,36100.0
2014-04-11 10:20:00,51.38,51.45,51.33,51.41,11300.0,42.4909,42.5488,42.4496,42.5157,11300.0
2014-04-11 10:25:00,51.43,51.48,51.42,51.45,4600.0,42.5323,42.5736,42.524,42.5488,4600.0
2014-04-11 10:30:00,51.46,51.6,51.43,51.54,9600.0,42.5571,42.6728,42.5323,42.6232,9600.0
2014-04-11 10:35:00,51.56,51.56,51.46,51.5,4600.0,42.6398,42.6398,42.5571,42.5901,4600.0
2014-04-11 10:40:00,51.47,51.56,51.46,51.52,8800.0,42.5653,42.6398,42.5571,42.6067,8800.0
2014-04-11 10:45:00,51.49,51.58,51.46,51.5,4800.0,42.5819,42.6563,42.5571,42.5901,4800.0
2014-04-11 10:50:00,51.5,51.66,51.5,51.66,12600.0,42.5901,42.7225,42.5901,42.7225,12600.0
2014-04-11 10:55:00,51.66,51.7,51.62,51.62,4700.0,42.7225,42.7555,42.6894,42.6894,4700.0
2014-04-11 11:00:00,51.63,51.66,51.59,51.63,5900.0,42.6977,42.7225,42.6646,42.6977,5900.0
2014-04-11 11:05:00,51.63,51.7,51.61,51.65,7500.0,42.6977,42.7555,42.6811,42.7142,7500.0
2014-04-11 11:10:00,51.63,51.77,51.63,51.76,13900.0,42.6977,42.8134,42.6977,42.8052,13900.0
2014-04-11 11:15:00,51.78,51.85,51.77,51.81,4600.0,42.8217,42.8796,42.8134,42.8465,4600.0
2014-04-11 11:20:00,51.81,51.81,51.69,51.72,3100.0,42.8465,42.8465,42.7473,42.7721,3100.0
2014-04-11 11:25:00,51.76,51.77,51.68,51.74,5100.0,42.8052,42.8134,42.739,42.7886,5100.0
2014-04-11 11:30:00,51.71,51.71,51.66,51.66,1500.0,42.7638,42.7638,42.7225,42.7225,1500.0
2014-04-11 11:35:00,51.69,51.74,51.51,51.63,6100.0,42.7473,42.7886,42.5984,42.6977,6100.0
2014-04-11 11:40:00,51.63,51.67,51.6,51.66,19900.0,42.6977,42.7307,42.6728,42.7225,19900.0
2014-04-11 11:45:00,51.67,51.68,51.56,51.65,30700.0,42.7307,42.739,42.6398,42.7142,30700.0
2014-04-11 11:50:00,51.64,51.64,51.59,51.62,4800.0,42.7059,42.7059,42.6646,42.6894,4800.0
2014-04-11 11:55:00,51.6,51.64,51.58,51.62,9700.0,42.6728,42.7059,42.6563,42.6894,9700.0
2014-04-11 12:00:00,51.63,51.7,51.63,51.68,2900.0,42.6977,42.7555,42.6977,42.739,2900.0
2014-04-11 12:05:00,51.65,51.67,51.62,51.62,3400.0,42.7142,42.7307,42.6894,42.6894,3400.0
2014-04-11 12:10:00,51.63,51.65,51.53,51.53,1600.0,42.6977,42.7142,42.615,42.615,1600.0
2014-04-11 12:15:00,51.55,51.59,51.51,51.56,8600.0,42.6315,42.6646,42.5984,42.6398,8600.0
2014-04-11 12:20:00,51.54,51.54,51.48,51.53,20400.0,42.6232,42.6232,42.5736,42.615,20400.0
2014-04-11 12:25:00,51.53,51.53,51.49,51.49,10300.0,42.615,42.615,42.5819,42.5819,10300.0
2014-04-11 12:30:00,51.49,51.51,51.48,51.49,2700.0,42.5819,42.5984,42.5736,42.5819,2700.0
2014-04-11 12:35:00,51.5,51.54,51.49,51.54,3200.0,42.5901,42.6232,42.5819,42.6232,3200.0
2014-04-11 12:40:00,51.54,51.57,51.53,51.57,3800.0,42.6232,42.648,42.615,42.648,3800.0
2014-04-11 12:45:00,51.57,51.61,51.55,51.57,4900.0,42.648,42.6811,42.6315,42.648,4900.0
2014-04-11 12:50:00,51.57,51.58,51.48,51.49,2600.0,42.648,42.6563,42.5736,42.5819,2600.0
2014-04-11 12:55:00,51.48,51.52,51.48,51.52,4600.0,42.5736,42.6067,42.5736,42.6067,4600.0
2014-04-11 13:00:00,51.52,51.52,51.47,51.48,9100.0,42.6067,42.6067,42.5653,42.5736,9100.0
2014-04-11 13:05:00,51.47,51.47,51.34,51.38,8100.0,42.5653,42.5653,42.4578,42.4909,8100.0
2014-04-11 13:10:00,51.36,51.5,51.36,51.45,35900.0,42.4744,42.5901,42.4744,42.5488,35900.0
2014-04-11 13:15:00,51.45,51.5,51.42,51.49,23200.0,42.5488,42.5901,42.524,42.5819,23200.0
2014-04-11 13:20:00,51.49,51.49,51.4,51.4,14700.0,42.5819,42.5819,42.5075,42.5075,14700.0
2014-04-11 13:25:00,51.4,51.44,51.39,51.4,26000.0,42.5075,42.5405,42.4992,42.5075,26000.0
2014-04-11 13:30:00,51.4,51.43,51.35,51.41,23800.0,42.5075,42.5323,42.4661,42.5157,23800.0
2014-04-11 13:35:00,51.42,51.43,51.39,51.42,8400.0,42.524,42.5323,42.4992,42.524,8400.0
2014-04-11 13:40:00,51.42,51.51,51.41,51.45,9300.0,42.524,42.5984,42.5157,42.5488,9300.0
2014-04-11 13:45:00,51.46,51.48,51.42,51.42,7700.0,42.5571,42.5736,42.524,42.524,7700.0
2014-04-11 13:50:00,51.42,51.45,51.41,51.44,11600.0,42.524,42.5488,42.5157,42.5405,11600.0
2014-04-11 13:55:00,51.42,51.42,51.36,51.38,7700.0,42.524,42.524,42.4744,42.4909,7700.0
2014-04-11 14:00:00,51.39,51.43,51.35,51.41,10500.0,42.4992,42.5323,42.4661,42.5157,10500.0
2014-04-11 14:05:00,51.41,51.44,51.4,51.41,4500.0,42.5157,42.5405,42.5075,42.5157,4500.0
2014-04-11 14:10:00,51.4,51.4,51.32,51.33,6700.0,42.5075,42.5075,42.4413,42.4496,6700.0
2014-04-11 14:15:00,51.32,51.35,51.24,51.27,10200.0,42.4413,42.4661,42.3751,42.3999,10200.0
2014-04-11 14:20:00,51.26,51.29,51.22,51.26,18000.0,42.3917,42.4165,42.3586,42.3917,18000.0
2014-04-11 14:25:00,51.26,51.32,51.17,51.19,16100.0,42.3917,42.4413,42.3172,42.3338,16100.0
2014-04-11 14:30:00,51.2,51.22,51.16,51.16,5000.0,42.3421,42.3586,42.309,42.309,5000.0
2014-04-11 14:35:00,51.18,51.21,51.14,51.14,4900.0,42.3255,42.3503,42.2924,42.2924,4900.0
2014-04-11 14:40:00,51.13,51.15,51.09,51.1,8700.0,42.2842,42.3007,42.2511,42.2594,8700.0
2014-04-11 14:45:00,51.1,51.1,50.99,51.01,7500.0,42.2594,42.2594,42.1684,42.1849,7500.0
2014-04-11 14:50:00,51.01,51.15,51.01,51.15,14100.0,42.1849,42.3007,42.1849,42.3007,14100.0
2014-04-11 14:55:00,51.15,51.19,51.14,51.16,6900.0,42.3007,42.3338,42.2924,42.309,6900.0
2014-04-11 15:00:00,51.15,51.16,51.1,51.16,13500.0,42.3007,42.309,42.2594,42.309,13500.0
2014-04-11 15:05:00,51.15,51.21,51.13,51.2,16600.0,42.3007,42.3503,42.2842,42.3421,16600.0
2014-04-11 15:10:00,51.2,51.23,51.17,51.18,21200.0,42.3421,42.3669,42.3172,42.3255,21200.0
2014-04-11 15:15:00,51.19,51.25,51.19,51.23,8900.0,42.3338,42.3834,42.3338,42.3669,8900.0
2014-04-11 15:20:00,51.23,51.34,51.23,51.34,17600.0,42.3669,42.4578,42.3669,42.4578,17600.0
2014-04-11 15:25:00,51.35,51.35,51.29,51.29,14900.0,42.4661,42.4661,42.4165,42.4165,14900.0
2014-04-11 15:30:00,51.3,51.31,51.27,51.3,26500.0,42.4248,42.433,42.3999,42.4248,26500.0
2014-04-11 15:35:00,51.29,51.32,51.23,51.28,14800.0,42.4165,42.4413,42.3669,42.4082,14800.0
2014-04-11 15:40:00,51.28,51.33,51.24,51.26,18500.0,42.4082,42.4496,42.3751,42.3917,18500.0
2014-04-11 15:45:00,51.24,51.24,51.17,51.17,21500.0,42.3751,42.3751,42.3172,42.3172,21500.0
2014-04-11 15:50:00,51.17,51.25,51.13,51.24,95100.0,42.3172,42.3834,42.2842,42.3751,95100.0
2014-04-11 15:55:00,51.24,51.4,51.23,51.36,266700.0,42.3751,42.5075,42.3669,42.4744,266700.0
2014-04-14 09:30:00,51.65,51.8,51.62,51.66,20400.0,42.7142,42.8382,42.6894,42.7225,20400.0
2014-04-14 09:35:00,51.6,51.61,51.38,51.45,4500.0,42.6728,42.6811,42.4909,42.5488,4500.0
2014-04-14 09:40:00,51.44,51.53,51.4,51.41,8800.0,42.5405,42.615,42.5075,42.5157,8800.0
2014-04-14 09:45:00,51.45,51.46,51.38,51.45,9000.0,42.5488,42.5571,42.4909,42.5488,9000.0
2014-04-14 09:50:00,51.42,51.52,51.38,51.45,16400.0,42.524,42.6067,42.4909,42.5488,16400.0
2014-04-14 09:55:00,51.43,51.47,51.4,51.4,11200.0,42.5323,42.5653,42.5075,42.5075,11200.0
2014-04-14 10:00:00,51.4,51.49,51.4,51.42,7800.0,42.5075,42.5819,42.5075,42.524,7800.0
2014-04-14 10:05:00,51.44,51.63,51.44,51.56,4000.0,42.5405,42.6977,42.5405,42.6398,4000.0
2014-04-14 10:10:00,51.51,51.51,51.43,51.48,5600.0,42.5984,42.5984,42.5323,42.5736,5600.0
2014-04-14 10:15:00,51.45,51.51,51.43,51.46,6600.0,42.5488,42.5984,42.5323,42.5571,6600.0
2014-04-14 10:20:00,51.46,51.46,51.34,51.39,6500.0,42.5571,42.5571,42.4578,42.4992,6500.0
2014-04-14 10:25:00,51.37,51.45,51.31,51.37,7600.0,42.4826,42.5488,42.433,42.4826,7600.0
2014-04-14 10:30:00,51.4,51.41,51.33,51.38,11300.0,42.5075,42.5157,42.4496,42.4909,11300.0
2014-04-14 10:35:00,51.39,51.41,51.34,51.4,11300.0,42.4992,42.5157,42.4578,42.5075,11300.0
2014-04-14 10:40:00,51.4,51.47,51.39,51.47,5200.0,42.5075,42.5653,42.4992,42.5653,5200.0
2014-04-14 10:45:00,51.49,51.5,51.45,51.47,10600.0,42.5819,42.5901,42.5488,42.5653,10600.0
2014-04-14 10:50:00,51.49,51.53,51.43,51.44,26600.0,42.5819,42.615,42.5323,42.5405,26600.0
2014-04-14 10:55:00,51.45,51.48,51.41,51.46,8400.0,42.5488,42.5736,42.5157,42.5571,8400.0
2014-04-14 11:00:00,51.46,51.56,51.45,51.56,44200.0,42.5571,42.6398,42.5488,42.6398,44200.0
2014-04-14 11:05:00,51.56,51.61,51.49,51.5,35200.0,42.6398,42.6811,42.5819,42.5901,35200.0
2014-04-14 11:10:00,51.51,51.52,51.47,51.52,9000.0,42.5984,42.6067,42.5653,42.6067,9000.0
2014-04-14 11:15:00,51.51,51.55,51.49,51.49,19900.0,42.5984,42.6315,42.5819,42.5819,19900.0
2014-04-14 11:20:00,51.49,51.49,51.43,51.49,18400.0,42.5819,42.5819,42.5323,42.5819,18400.0
2014-04-14 11:25:00,51.48,51.54,51.48,51.53,7400.0,42.5736,42.6232,42.5736,42.615,7400.0
2014-04-14 11:30:00,51.53,51.56,51.51,51.52,25700.0,42.615,42.6398,42.5984,42.6067,25700.0
2014-04-14 11:35:00,51.53,51.56,51.49,51.54,13600.0,42.615,42.6398,42.5819,42.6232,13600.0
2014-04-14 11:40:00,51.53,51.57,51.5,51.57,18900.0,42.615,42.648,42.5901,42.648,18900.0
2014-04-14 11:45:00,51.54,51.63,51.54,51.6,16700.0,42.6232,42.6977,42.6232,42.6728,16700.0
2014-04-14 11:50:00,51.59,51.61,51.58,51.59,14900.0,42.6646,42.6811,42.6563,42.6646,14900.0
2014-04-14 11:55:00,51.6,51.61,51.56,51.56,15200.0,42.6728,42.6811,42.6398,42.6398,15200.0
2014-04-14 12:00:00,51.57,51.61,51.57,51.59,7800.0,42.648,42.6811,42.648,42.6646,7800.0
2014-04-14 12:05:00,51.59,51.6,51.57,51.6,11300.0,42.6646,42.6728,42.648,42.6728,11300.0
2014-04-14 12:10:00,51.59,51.61,51.57,51.58,13300.0,42.6646,42.6811,42.648,42.6563,13300.0
2014-04-14 12:15:00,51.58,51.61,51.55,51.57,12800.0,42.6563,42.6811,42.6315,42.648,12800.0
2014-04-14 12:20:00,51.55,51.56,51.55,51.55,1200.0,42.6315,42.6398,42.6315,42.6315,1200.0
2014-04-14 12:25:00,51.53,51.55,51.49,51.55,3100.0,42.615,42.6315,42.5819,42.6315,3100.0
2014-04-14 12:30:00,51.54,51.55,51.52,51.55,800.0,42.6232,42.6315,42.6067,42.6315,800.0
2014-04-14 12:35:00,51.57,51.61,51.57,51.58,6400.0,42.648,42.6811,42.648,42.6563,6400.0
2014-04-14 12:40:00,51.56,51.59,51.56,51.58,1500.0,42.6398,42.6646,42.6398,42.6563,1500.0
2014-04-14 12:45:00,51.59,51.61,51.57,51.6,3400.0,42.6646,42.6811,42.648,42.6728,3400.0
2014-04-14 12:50:00,51.6,51.62,51.58,51.6,4200.0,42.6728,42.6894,42.6563,42.6728,4200.0
2014-04-14 12:55:00,51.59,51.6,51.59,51.6,9200.0,42.6646,42.6728,42.6646,42.6728,9200.0
2014-04-14 13:00:00,51.6,51.6,51.56,51.57,8000.0,42.6728,42.6728,42.6398,42.648,8000.0
2014-04-14 13:05:00,51.6,51.6,51.59,51.6,2300.0,42.6728,42.6728,42.6646,42.6728,2300.0
2014-04-14 13:10:00,51.59,51.6,51.56,51.57,4300.0,42.6646,42.6728,42.6398,42.648,4300.0
2014-04-14 13:15:00,51.58,51.58,51.53,51.56,4800.0,42.6563,42.6563,42.615,42.6398,4800.0
2014-04-14 13:20:00,51.55,51.55,51.51,51.53,2900.0,42.6315,42.6315,42.5984,42.615,2900.0
2014-04-14 13:25:00,51.54,51.54,51.49,51.5,4600.0,42.6232,42.6232,42.5819,42.5901,4600.0
2014-04-14 13:30:00,51.49,51.56,51.48,51.56,9100.0,42.5819,42.6398,42.5736,42.6398,9100.0
2014-04-14 13:35:00,51.58,51.62,51.56,51.6,9700.0,42.6563,42.6894,42.6398,42.6728,9700.0
2014-04-14 13:40:00,51.61,51.61,51.56,51.57,9300.0,42.6811,42.6811,42.6398,42.648,9300.0
2014-04-14 13:45:00,51.58,51.58,51.48,51.52,9700.0,42.6563,42.6563,42.5736,42.6067,9700.0
2014-04-14 13:50:00,51.52,51.55,51.52,51.54,5400.0,42.6067,42.6315,42.6067,42.6232,5400.0
2014-04-14 13:55:00,51.53,51.56,51.51,51.52,10700.0,42.615,42.6398,42.5984,42.6067,10700.0
2014-04-14 14:00:00,51.52,51.54,51.5,51.51,7000.0,42.6067,42.6232,42.5901,42.5984,7000.0
2014-04-14 14:05:00,51.52,51.61,51.52,51.57,8000.0,42.6067,42.6811,42.6067,42.648,8000.0
2014-04-14 14:10:00,51.59,51.59,51.54,51.54,7000.0,42.6646,42.6646,42.6232,42.6232,7000.0
2014-04-14 14:15:00,51.54,51.55,51.49,51.49,20200.0,42.6232,42.6315,42.5819,42.5819,20200.0
2014-04-14 14:20:00,51.5,51.52,51.46,51.51,21600.0,42.5901,42.6067,42.5571,42.5984,21600.0
2014-04-14 14:25:00,51.5,51.52,51.46,51.48,7200.0,42.5901,42.6067,42.5571,42.5736,7200.0
2014-04-14 14:30:00,51.47,51.47,51.41,51.42,5100.0,42.5653,42.5653,42.5157,42.524,5100.0
2014-04-14 14:35:00,51.41,51.43,51.39,51.43,14900.0,42.5157,42.5323,42.4992,42.5323,14900.0
2014-04-14 14:40:00,51.42,51.45,51.4,51.44,28700.0,42.524,42.5488,42.5075,42.5405,28700.0
2014-04-14 14:45:00,51.46,51.48,51.44,51.48,8600.0,42.5571,42.5736,42.5405,42.5736,8600.0
2014-04-14 14:50:00,51.49,51.49,51.38,51.44,11900.0,42.5819,42.5819,42.4909,42.5405,11900.0
2014-04-14 14:55:00,51.45,51.46,51.44,51.45,13100.0,42.5488,42.5571,42.5405,42.5488,13100.0
2014-04-14 15:00:00,51.45,51.45,51.35,51.37,8600.0,42.5488,42.5488,42.4661,42.4826,8600.0
2014-04-14 15:05:00,51.35,51.39,51.3,51.31,12000.0,42.4661,42.4992,42.4248,42.433,12000.0
2014-04-14 15:10:00,51.32,51.34,51.17,51.18,11600.0,42.4413,42.4578,42.3172,42.3255,11600.0
2014-04-14 15:15:00,51.18,51.21,51.18,51.2,13600.0,42.3255,42.3503,42.3255,42.3421,13600.0
2014-04-14 15:20:00,51.2,51.25,51.18,51.24,16600.0,42.3421,42.3834,42.3255,42.3751,16600.0
2014-04-14 15:25:00,51.24,51.25,51.19,51.25,23800.0,42.3751,42.3834,42.3338,42.3834,23800.0
2014-04-14 15:30:00,51.25,51.38,51.25,51.38,27800.0,42.3834,42.4909,42.3834,42.4909,27800.0
2014-04-14 15:35:00,51.38,51.49,51.37,51.47,24700.0,42.4909,42.5819,42.4826,42.5653,24700.0
2014-04-14 15:40:00,51.46,51.47,51.41,51.46,22500.0,42.5571,42.5653,42.5157,42.5571,22500.0
2014-04-14 15:45:00,51.48,51.55,51.45,51.51,38100.0,42.5736,42.6315,42.5488,42.5984,38100.0
2014-04-14 15:50:00,51.5,51.61,51.5,51.55,32200.0,42.5901,42.6811,42.5901,42.6315,32200.0
2014-04-14 15:55:00,51.55,51.71,51.54,51.67,72400.0,42.6315,42.7638,42.6232,42.7307,72400.0
2014-04-15 09:30:00,51.93,52.0,51.8,51.8,19100.0,42.9458,43.0036,42.8382,42.8382,19100.0
2014-04-15 09:35:00,51.79,51.9,51.79,51.83,2800.0,42.83,42.9209,42.83,42.8631,2800.0
2014-04-15 09:40:00,51.87,52.1,51.85,52.08,11600.0,42.8961,43.0863,42.8796,43.0698,11600.0
2014-04-15 09:45:00,52.08,52.15,52.08,52.14,3300.0,43.0698,43.1277,43.0698,43.1194,3300.0
2014-04-15 09:50:00,52.15,52.29,52.15,52.27,13600.0,43.1277,43.2435,43.1277,43.2269,13600.0
2014-04-15 09:55:00,52.27,52.35,52.25,52.33,12600.0,43.2269,43.2931,43.2104,43.2766,12600.0
2014-04-15 10:00:00,52.29,52.33,52.25,52.27,14800.0,43.2435,43.2766,43.2104,43.2269,14800.0
2014-04-15 10:05:00,52.25,52.41,52.25,52.39,72700.0,43.2104,43.3427,43.2104,43.3262,72700.0
2014-04-15 10:10:00,52.39,52.45,52.27,52.32,32000.0,43.3262,43.3758,43.2269,43.2683,32000.0
2014-04-15 10:15:00,52.32,52.38,52.23,52.25,10400.0,43.2683,43.3179,43.1939,43.2104,10400.0
2014-04-15 10:20:00,52.23,52.28,52.06,52.11,19700.0,43.1939,43.2352,43.0533,43.0946,19700.0
2014-04-15 10:25:00,52.08,52.15,51.97,51.98,8800.0,43.0698,43.1277,42.9788,42.9871,8800.0
2014-04-15 10:30:00,51.98,52.0,51.84,51.99,8500.0,42.9871,43.0036,42.8713,42.9954,8500.0
2014-04-15 10:35:00,52.01,52.13,52.0,52.08,7600.0,43.0119,43.1112,43.0036,43.0698,7600.0
2014-04-15 10:40:00,52.08,52.16,52.07,52.08,6200.0,43.0698,43.136,43.0615,43.0698,6200.0
2014-04-15 10:45:00,52.08,52.19,52.08,52.12,9700.0,43.0698,43.1608,43.0698,43.1029,9700.0
2014-04-15 10:50:00,52.14,52.19,51.99,52.01,52700.0,43.1194,43.1608,42.9954,43.0119,52700.0
2014-04-15 10:55:00,52.01,52.05,51.96,52.0,87500.0,43.0119,43.045,42.9706,43.0036,87500.0
2014-04-15 11:00:00,51.99,51.99,51.7,51.75,42700.0,42.9954,42.9954,42.7555,42.7969,42700.0
2014-04-15 11:05:00,51.77,51.84,51.74,51.78,36000.0,42.8134,42.8713,42.7886,42.8217,36000.0
2014-04-15 11:10:00,51.8,51.82,51.71,51.76,12700.0,42.8382,42.8548,42.7638,42.8052,12700.0
2014-04-15 11:15:00,51.74,51.85,51.71,51.8,12300.0,42.7886,42.8796,42.7638,42.8382,12300.0
2014-04-15 11:20:00,51.8,51.92,51.8,51.87,5100.0,42.8382,42.9375,42.8382,42.8961,5100.0
2014-04-15 11:25:00,51.86,51.89,51.77,51.82,11600.0,42.8879,42.9127,42.8134,42.8548,11600.0
2014-04-15 11:30:00,51.81,51.95,51.78,51.92,21800.0,42.8465,42.9623,42.8217,42.9375,21800.0
2014-04-15 11:35:00,51.91,51.93,51.88,51.9,27000.0,42.9292,42.9458,42.9044,42.9209,27000.0
2014-04-15 11:40:00,51.89,52.0,51.86,51.95,63700.0,42.9127,43.0036,42.8879,42.9623,63700.0
2014-04-15 11:45:00,51.94,51.97,51.9,51.94,30100.0,42.954,42.9788,42.9209,42.954,30100.0
2014-04-15 11:50:00,51.92,51.95,51.9,51.95,7800.0,42.9375,42.9623,42.9209,42.9623,7800.0
2014-04-15 11:55:00,51.96,51.98,51.9,51.95,7600.0,42.9706,42.9871,42.9209,42.9623,7600.0
2014-04-15 12:00:00,51.95,51.96,51.74,51.79,21900.0,42.9623,42.9706,42.7886,42.83,21900.0
2014-04-15 12:05:00,51.79,51.8,51.72,51.77,9200.0,42.83,42.8382,42.7721,42.8134,9200.0
2014-04-15 12:10:00,51.76,51.82,51.73,51.8,5000.0,42.8052,42.8548,42.7804,42.8382,5000.0
2014-04-15 12:15:00,51.8,51.8,51.74,51.79,6800.0,42.8382,42.8382,42.7886,42.83,6800.0
2014-04-15 12:20:00,51.79,51.79,51.64,51.67,13500.0,42.83,42.83,42.7059,42.7307,13500.0
2014-04-15 12:25:00,51.68,51.77,51.65,51.77,5500.0,42.739,42.8134,42.7142,42.8134,5500.0
2014-04-15 12:30:00,51.75,51.76,51.66,51.66,7700.0,42.7969,42.8052,42.7225,42.7225,7700.0
2014-04-15 12:35:00,51.65,51.72,51.64,51.69,7900.0,42.7142,42.7721,42.7059,42.7473,7900.0
2014-04-15 12:40:00,51.7,51.77,51.68,51.7,11200.0,42.7555,42.8134,42.739,42.7555,11200.0
2014-04-15 12:45:00,51.7,51.73,51.68,51.7,31300.0,42.7555,42.7804,42.739,42.7555,31300.0
2014-04-15 12:50:00,51.7,51.76,51.7,51.76,8700.0,42.7555,42.8052,42.7555,42.8052,8700.0
2014-04-15 12:55:00,51.76,51.77,51.68,51.74,22000.0,42.8052,42.8134,42.739,42.7886,22000.0
2014-04-15 13:00:00,51.73,51.76,51.69,51.76,42400.0,42.7804,42.8052,42.7473,42.8052,42400.0
2014-04-15 13:05:00,51.76,51.8,51.74,51.78,47000.0,42.8052,42.8382,42.7886,42.8217,47000.0
2014-04-15 13:10:00,51.76,51.77,51.7,51.77,20300.0,42.8052,42.8134,42.7555,42.8134,20300.0
2014-04-15 13:15:00,51.75,51.81,51.74,51.81,18500.0,42.7969,42.8465,42.7886,42.8465,18500.0
2014-04-15 13:20:00,51.81,51.83,51.7,51.7,11800.0,42.8465,42.8631,42.7555,42.7555,11800.0
2014-04-15 13:25:00,51.7,51.74,51.59,51.74,12200.0,42.7555,42.7886,42.6646,42.7886,12200.0
2014-04-15 13:30:00,51.75,51.85,51.69,51.85,14000.0,42.7969,42.8796,42.7473,42.8796,14000.0
2014-04-15 13:35:00,51.87,51.92,51.84,51.85,4400.0,42.8961,42.9375,42.8713,42.8796,4400.0
2014-04-15 13:40:00,51.86,51.91,51.84,51.85,8400.0,42.8879,42.9292,42.8713,42.8796,8400.0
2014-04-15 13:45:00,51.85,51.89,51.81,51.84,3900.0,42.8796,42.9127,42.8465,42.8713,3900.0
2014-04-15 13:50:00,51.84,51.89,51.82,51.87,8300.0,42.8713,42.9127,42.8548,42.8961,8300.0
2014-04-15 13:55:00,51.86,52.04,51.82,52.02,12200.0,42.8879,43.0367,42.8548,43.0202,12200.0
2014-04-15 14:00:00,52.02,52.07,52.01,52.06,7500.0,43.0202,43.0615,43.0119,43.0533,7500.0
2014-04-15 14:05:00,52.07,52.12,51.98,51.98,17300.0,43.0615,43.1029,42.9871,42.9871,17300.0
2014-04-15 14:10:00,51.99,52.07,51.96,52.01,11000.0,42.9954,43.0615,42.9706,43.0119,11000.0
2014-04-15 14:15:00,52.04,52.1,52.03,52.03,11700.0,43.0367,43.0863,43.0285,43.0285,11700.0
2014-04-15 14:20:00,52.01,52.04,51.96,52.03,15200.0,43.0119,43.0367,42.9706,43.0285,15200.0
2014-04-15 14:25:00,52.02,52.1,51.97,52.07,11100.0,43.0202,43.0863,42.9788,43.0615,11100.0
2014-04-15 14:30:00,52.05,52.12,52.05,52.12,25800.0,43.045,43.1029,43.045,43.1029,25800.0
2014-04-15 14:35:00,52.12,52.15,52.09,52.14,9600.0,43.1029,43.1277,43.0781,43.1194,9600.0
2014-04-15 14:40:00,52.14,52.16,52.12,52.14,18700.0,43.1194,43.136,43.1029,43.1194,18700.0
2014-04-15 14:45:00,52.15,52.2,52.14,52.17,19000.0,43.1277,43.169,43.1194,43.1442,19000.0
2014-04-15 14:50:00,52.18,52.2,52.16,52.18,23100.0,43.1525,43.169,43.136,43.1525,23100.0
2014-04-15 14:55:00,52.18,52.18,52.13,52.15,9200.0,43.1525,43.1525,43.1112,43.1277,9200.0
2014-04-15 15:00:00,52.15,52.18,52.14,52.16,7400.0,43.1277,43.1525,43.1194,43.136,7400.0
2014-04-15 15:05:00,52.15,52.15,52.07,52.11,14300.0,43.1277,43.1277,43.0615,43.0946,14300.0
2014-04-15 15:10:00,52.11,52.2,52.1,52.2,26900.0,43.0946,43.169,43.0863,43.169,26900.0
2014-04-15 15:15:00,52.2,52.24,52.17,52.24,43700.0,43.169,43.2021,43.1442,43.2021,43700.0
2014-04-15 15:20:00,52.25,52.25,52.15,52.16,35800.0,43.2104,43.2104,43.1277,43.136,35800.0
2014-04-15 15:25:00,52.15,52.16,52.09,52.15,42500.0,43.1277,43.136,43.0781,43.1277,42500.0
2014-04-15 15:30:00,52.15,52.17,52.12,52.13,32600.0,43.1277,43.1442,43.1029,43.1112,32600.0
2014-04-15 15:35:00,52.13,52.16,52.11,52.14,23800.0,43.1112,43.136,43.0946,43.1194,23800.0
2014-04-15 15:40:00,52.14,52.16,52.1,52.1,23300.0,43.1194,43.136,43.0863,43.0863,23300.0
2014-04-15 15:45:00,52.1,52.16,52.1,52.14,93500.0,43.0863,43.136,43.0863,43.1194,93500.0
2014-04-15 15:50:00,52.14,52.16,52.12,52.14,52300.0,43.1194,43.136,43.1029,43.1194,52300.0
2014-04-15 15:55:00,52.13,52.15,52.09,52.14,82600.0,43.1112,43.1277,43.0781,43.1194,82600.0
2014-04-16 09:30:00,52.59,52.87,52.58,52.69,18000.0,43.4916,43.7231,43.4833,43.5743,18000.0
2014-04-16 09:35:00,52.72,52.75,52.63,52.65,13600.0,43.5991,43.6239,43.5247,43.5412,13600.0
2014-04-16 09:40:00,52.65,52.68,52.57,52.64,12900.0,43.5412,43.566,43.475,43.5329,12900.0
2014-04-16 09:45:00,52.6,52.62,52.52,52.52,7300.0,43.4998,43.5164,43.4337,43.4337,7300.0
2014-04-16 09:50:00,52.5,52.55,52.47,52.53,8700.0,43.4171,43.4585,43.3923,43.442,8700.0
2014-04-16 09:55:00,52.49,52.58,52.48,52.52,10600.0,43.4089,43.4833,43.4006,43.4337,10600.0
2014-04-16 10:00:00,52.52,52.52,52.46,52.48,8300.0,43.4337,43.4337,43.3841,43.4006,8300.0
2014-04-16 10:05:00,52.47,52.52,52.44,52.45,12600.0,43.3923,43.4337,43.3675,43.3758,12600.0
2014-04-16 10:10:00,52.46,52.54,52.46,52.49,9300.0,43.3841,43.4502,43.3841,43.4089,9300.0
2014-04-16 10:15:00,52.48,52.58,52.47,52.58,5900.0,43.4006,43.4833,43.3923,43.4833,5900.0
2014-04-16 10:20:00,52.58,52.6,52.51,52.53,9500.0,43.4833,43.4998,43.4254,43.442,9500.0
2014-04-16 10:25:00,52.56,52.59,52.54,52.54,4200.0,43.4668,43.4916,43.4502,43.4502,4200.0
2014-04-16 10:30:00,52.54,52.58,52.52,52.54,4800.0,43.4502,43.4833,43.4337,43.4502,4800.0
2014-04-16 10:35:00,52.55,52.58,52.55,52.58,4000.0,43.4585,43.4833,43.4585,43.4833,4000.0
2014-04-16 10:40:00,52.58,52.58,52.51,52.51,7700.0,43.4833,43.4833,43.4254,43.4254,7700.0
2014-04-16 10:45:00,52.5,52.52,52.41,52.46,11300.0,43.4171,43.4337,43.3427,43.3841,11300.0
2014-04-16 10:50:00,52.44,52.5,52.41,52.47,5000.0,43.3675,43.4171,43.3427,43.3923,5000.0
2014-04-16 10:55:00,52.43,52.48,52.43,52.45,3600.0,43.3593,43.4006,43.3593,43.3758,3600.0
2014-04-16 11:00:00,52.44,52.44,52.37,52.38,5300.0,43.3675,43.3675,43.3096,43.3179,5300.0
2014-04-16 11:05:00,52.39,52.46,52.38,52.38,11700.0,43.3262,43.3841,43.3179,43.3179,11700.0
2014-04-16 11:10:00,52.39,52.42,52.37,52.4,9500.0,43.3262,43.351,43.3096,43.3344,9500.0
2014-04-16 11:15:00,52.41,52.49,52.4,52.47,17400.0,43.3427,43.4089,43.3344,43.3923,17400.0
2014-04-16 11:20:00,52.46,52.51,52.43,52.48,3600.0,43.3841,43.4254,43.3593,43.4006,3600.0
2014-04-16 11:25:00,52.49,52.5,52.47,52.5,9100.0,43.4089,43.4171,43.3923,43.4171,9100.0
2014-04-16 11:30:00,52.49,52.56,52.49,52.52,7900.0,43.4089,43.4668,43.4089,43.4337,7900.0
2014-04-16 11:35:00,52.51,52.52,52.39,52.48,22800.0,43.4254,43.4337,43.3262,43.4006,22800.0
2014-04-16 11:40:00,52.48,52.51,52.46,52.48,8200.0,43.4006,43.4254,43.3841,43.4006,8200.0
2014-04-16 11:45:00,52.48,52.51,52.48,52.49,5900.0,43.4006,43.4254,43.4006,43.4089,5900.0
2014-04-16 11:50:00,52.48,52.5,52.44,52.47,14600.0,43.4006,43.4171,43.3675,43.3923,14600.0
2014-04-16 11:55:00,52.47,52.48,52.42,52.45,7100.0,43.3923,43.4006,43.351,43.3758,7100.0
2014-04-16 12:00:00,52.46,52.52,52.46,52.52,7600.0,43.3841,43.4337,43.3841,43.4337,7600.0
2014-04-16 12:05:00,52.52,52.59,52.52,52.59,6100.0,43.4337,43.4916,43.4337,43.4916,6100.0
2014-04-16 12:10:00,52.58,52.6,52.56,52.58,14000.0,43.4833,43.4998,43.4668,43.4833,14000.0
2014-04-16 12:15:00,52.58,52.62,52.58,52.61,11800.0,43.4833,43.5164,43.4833,43.5081,11800.0
2014-04-16 12:20:00,52.61,52.62,52.59,52.59,17300.0,43.5081,43.5164,43.4916,43.4916,17300.0
2014-04-16 12:25:00,52.61,52.65,52.59,52.6,8000.0,43.5081,43.5412,43.4916,43.4998,8000.0
2014-04-16 12:30:00,52.61,52.63,52.55,52.56,7200.0,43.5081,43.5247,43.4585,43.4668,7200.0
2014-04-16 12:35:00,52.58,52.63,52.57,52.61,13100.0,43.4833,43.5247,43.475,43.5081,13100.0
2014-04-16 12:40:00,52.61,52.62,52.56,52.57,11900.0,43.5081,43.5164,43.4668,43.475,11900.0
2014-04-16 12:45:00,52.57,52.57,52.52,52.55,6600.0,43.475,43.475,43.4337,43.4585,6600.0
2014-04-16 12:50:00,52.53,52.58,52.52,52.58,5800.0,43.442,43.4833,43.4337,43.4833,5800.0
2014-04-16 12:55:00,52.57,52.57,52.51,52.51,7200.0,43.475,43.475,43.4254,43.4254,7200.0
2014-04-16 13:00:00,52.5,52.52,52.4,52.4,9100.0,43.4171,43.4337,43.3344,43.3344,9100.0
2014-04-16 13:05:00,52.41,52.45,52.37,52.44,8600.0,43.3427,43.3758,43.3096,43.3675,8600.0
2014-04-16 13:10:00,52.44,52.47,52.41,52.47,6600.0,43.3675,43.3923,43.3427,43.3923,6600.0
2014-04-16 13:15:00,52.44,52.56,52.44,52.56,9700.0,43.3675,43.4668,43.3675,43.4668,9700.0
2014-04-16 13:20:00,52.56,52.57,52.53,52.54,26700.0,43.4668,43.475,43.442,43.4502,26700.0
2014-04-16 13:25:00,52.54,52.56,52.5,52.51,13000.0,43.4502,43.4668,43.4171,43.4254,13000.0
2014-04-16 13:30:00,52.51,52.51,52.42,52.43,9700.0,43.4254,43.4254,43.351,43.3593,9700.0
2014-04-16 13:35:00,52.43,52.51,52.43,52.51,7000.0,43.3593,43.4254,43.3593,43.4254,7000.0
2014-04-16 13:40:00,52.51,52.53,52.5,52.53,15200.0,43.4254,43.442,43.4171,43.442,15200.0
2014-04-16 13:45:00,52.54,52.58,52.53,52.53,17600.0,43.4502,43.4833,43.442,43.442,17600.0
2014-04-16 13:50:00,52.54,52.57,52.52,52.55,10900.0,43.4502,43.475,43.4337,43.4585,10900.0
2014-04-16 13:55:00,52.55,52.57,52.5,52.57,11500.0,43.4585,43.475,43.4171,43.475,11500.0
2014-04-16 14:00:00,52.57,52.57,52.55,52.57,9500.0,43.475,43.475,43.4585,43.475,9500.0
2014-04-16 14:05:00,52.56,52.58,52.55,52.57,13000.0,43.4668,43.4833,43.4585,43.475,13000.0
2014-04-16 14:10:00,52.57,52.61,52.57,52.57,23100.0,43.475,43.5081,43.475,43.475,23100.0
2014-04-16 14:15:00,52.56,52.56,52.45,52.49,9800.0,43.4668,43.4668,43.3758,43.4089,9800.0
2014-04-16 14:20:00,52.5,52.51,52.46,52.5,9100.0,43.4171,43.4254,43.3841,43.4171,9100.0
2014-04-16 14:25:00,52.49,52.51,52.48,52.48,13200.0,43.4089,43.4254,43.4006,43.4006,13200.0
2014-04-16 14:30:00,52.5,52.55,52.47,52.53,17900.0,43.4171,43.4585,43.3923,43.442,17900.0
2014-04-16 14:35:00,52.52,52.53,52.49,52.49,11600.0,43.4337,43.442,43.4089,43.4089,11600.0
2014-04-16 14:40:00,52.49,52.56,52.48,52.54,9500.0,43.4089,43.4668,43.4006,43.4502,9500.0
2014-04-16 14:45:00,52.54,52.63,52.53,52.63,10400.0,43.4502,43.5247,43.442,43.5247,10400.0
2014-04-16 14:50:00,52.62,52.72,52.62,52.69,7200.0,43.5164,43.5991,43.5164,43.5743,7200.0
2014-04-16 14:55:00,52.71,52.71,52.69,52.71,3700.0,43.5908,43.5908,43.5743,43.5908,3700.0
2014-04-16 15:00:00,52.71,52.72,52.66,52.67,6800.0,43.5908,43.5991,43.5495,43.5577,6800.0
2014-04-16 15:05:00,52.66,52.67,52.58,52.62,18700.0,43.5495,43.5577,43.4833,43.5164,18700.0
2014-04-16 15:10:00,52.62,52.63,52.56,52.57,16500.0,43.5164,43.5247,43.4668,43.475,16500.0
2014-04-16 15:15:00,52.56,52.57,52.54,52.54,16000.0,43.4668,43.475,43.4502,43.4502,16000.0
2014-04-16 15:20:00,52.53,52.54,52.51,52.53,21100.0,43.442,43.4502,43.4254,43.442,21100.0
2014-04-16 15:25:00,52.53,52.56,52.53,52.55,27400.0,43.442,43.4668,43.442,43.4585,27400.0
2014-04-16 15:30:00,52.54,52.54,52.5,52.51,21200.0,43.4502,43.4502,43.4171,43.4254,21200.0
2014-04-16 15:35:00,52.51,52.54,52.48,52.52,51400.0,43.4254,43.4502,43.4006,43.4337,51400.0
2014-04-16 15:40:00,52.53,52.53,52.5,52.51,50600.0,43.442,43.442,43.4171,43.4254,50600.0
2014-04-16 15:45:00,52.52,52.55,52.5,52.51,28800.0,43.4337,43.4585,43.4171,43.4254,28800.0
2014-04-16 15:50:00,52.51,52.51,52.49,52.51,57500.0,43.4254,43.4254,43.4089,43.4254,57500.0
2014-04-16 15:55:00,52.5,52.54,52.48,52.49,102400.0,43.4171,43.4502,43.4006,43.4089,102400.0
2014-04-17 09:30:00,52.21,52.33,52.08,52.28,115400.0,43.1773,43.2766,43.0698,43.2352,115400.0
2014-04-17 09:35:00,52.33,52.65,52.33,52.65,4300.0,43.2766,43.5412,43.2766,43.5412,4300.0
2014-04-17 09:40:00,52.65,52.74,52.6,52.65,8500.0,43.5412,43.6156,43.4998,43.5412,8500.0
2014-04-17 09:45:00,52.64,52.64,52.51,52.52,6900.0,43.5329,43.5329,43.4254,43.4337,6900.0
2014-04-17 09:50:00,52.52,52.57,52.38,52.41,18000.0,43.4337,43.475,43.3179,43.3427,18000.0
2014-04-17 09:55:00,52.4,52.67,52.4,52.63,15900.0,43.3344,43.5577,43.3344,43.5247,15900.0
2014-04-17 10:00:00,52.64,52.68,52.51,52.62,16200.0,43.5329,43.566,43.4254,43.5164,16200.0
2014-04-17 10:05:00,52.61,52.61,52.49,52.6,34000.0,43.5081,43.5081,43.4089,43.4998,34000.0
2014-04-17 10:10:00,52.6,52.71,52.54,52.71,16800.0,43.4998,43.5908,43.4502,43.5908,16800.0
2014-04-17 10:15:00,52.71,52.77,52.62,52.65,14100.0,43.5908,43.6404,43.5164,43.5412,14100.0
2014-04-17 10:20:00,52.64,52.74,52.6,52.74,8400.0,43.5329,43.6156,43.4998,43.6156,8400.0
2014-04-17 10:25:00,52.72,52.86,52.72,52.84,9800.0,43.5991,43.7149,43.5991,43.6983,9800.0
2014-04-17 10:30:00,52.85,52.85,52.73,52.74,13500.0,43.7066,43.7066,43.6074,43.6156,13500.0
2014-04-17 10:35:00,52.75,52.78,52.7,52.78,17900.0,43.6239,43.6487,43.5825,43.6487,17900.0
2014-04-17 10:40:00,52.79,52.84,52.72,52.72,9800.0,43.657,43.6983,43.5991,43.5991,9800.0
2014-04-17 10:45:00,52.72,52.76,52.71,52.71,12300.0,43.5991,43.6322,43.5908,43.5908,12300.0
2014-04-17 10:50:00,52.72,52.83,52.72,52.82,10900.0,43.5991,43.6901,43.5991,43.6818,10900.0
2014-04-17 10:55:00,52.82,52.92,52.8,52.91,6400.0,43.6818,43.7645,43.6652,43.7562,6400.0
2014-04-17 11:00:00,52.91,52.97,52.91,52.93,4100.0,43.7562,43.8058,43.7562,43.7727,4100.0
2014-04-17 11:05:00,52.94,52.97,52.89,52.91,6800.0,43.781,43.8058,43.7397,43.7562,6800.0
2014-04-17 11:10:00,52.91,52.91,52.81,52.83,7200.0,43.7562,43.7562,43.6735,43.6901,7200.0
2014-04-17 11:15:00,52.83,52.83,52.73,52.79,8700.0,43.6901,43.6901,43.6074,43.657,8700.0
2014-04-17 11:20:00,52.79,52.84,52.79,52.83,5600.0,43.657,43.6983,43.657,43.6901,5600.0
2014-04-17 11:25:00,52.83,52.86,52.77,52.77,13700.0,43.6901,43.7149,43.6404,43.6404,13700.0
2014-04-17 11:30:00,52.79,52.8,52.78,52.78,4700.0,43.657,43.6652,43.6487,43.6487,4700.0
2014-04-17 11:35:00,52.78,52.78,52.72,52.75,10300.0,43.6487,43.6487,43.5991,43.6239,10300.0
2014-04-17 11:40:00,52.75,52.8,52.75,52.79,7800.0,43.6239,43.6652,43.6239,43.657,7800.0
2014-04-17 11:45:00,52.78,52.79,52.74,52.75,6000.0,43.6487,43.657,43.6156,43.6239,6000.0
2014-04-17 11:50:00,52.75,52.79,52.72,52.77,5800.0,43.6239,43.657,43.5991,43.6404,5800.0
2014-04-17 11:55:00,52.77,52.83,52.76,52.81,5300.0,43.6404,43.6901,43.6322,43.6735,5300.0
2014-04-17 12:00:00,52.8,52.88,52.78,52.88,5500.0,43.6652,43.7314,43.6487,43.7314,5500.0
2014-04-17 12:05:00,52.86,52.88,52.85,52.86,7300.0,43.7149,43.7314,43.7066,43.7149,7300.0
2014-04-17 12:10:00,52.86,52.89,52.83,52.88,9500.0,43.7149,43.7397,43.6901,43.7314,9500.0
2014-04-17 12:15:00,52.88,52.9,52.8,52.8,5100.0,43.7314,43.7479,43.6652,43.6652,5100.0
2014-04-17 12:20:00,52.8,52.84,52.77,52.77,4500.0,43.6652,43.6983,43.6404,43.6404,4500.0
2014-04-17 12:25:00,52.76,52.83,52.76,52.82,5300.0,43.6322,43.6901,43.6322,43.6818,5300.0
2014-04-17 12:30:00,52.82,52.83,52.79,52.83,5600.0,43.6818,43.6901,43.657,43.6901,5600.0
2014-04-17 12:35:00,52.83,52.88,52.8,52.88,7200.0,43.6901,43.7314,43.6652,43.7314,7200.0
2014-04-17 12:40:00,52.88,52.89,52.86,52.88,5300.0,43.7314,43.7397,43.7149,43.7314,5300.0
2014-04-17 12:45:00,52.87,52.87,52.81,52.85,5400.0,43.7231,43.7231,43.6735,43.7066,5400.0
2014-04-17 12:50:00,52.85,52.88,52.83,52.83,4700.0,43.7066,43.7314,43.6901,43.6901,4700.0
2014-04-17 12:55:00,52.83,52.86,52.79,52.86,8300.0,43.6901,43.7149,43.657,43.7149,8300.0
2014-04-17 13:00:00,52.86,52.93,52.85,52.93,5200.0,43.7149,43.7727,43.7066,43.7727,5200.0
2014-04-17 13:05:00,52.92,52.92,52.89,52.9,7100.0,43.7645,43.7645,43.7397,43.7479,7100.0
2014-04-17 13:10:00,52.9,52.95,52.9,52.94,9700.0,43.7479,43.7893,43.7479,43.781,9700.0
2014-04-17 13:15:00,52.94,52.94,52.87,52.87,5700.0,43.781,43.781,43.7231,43.7231,5700.0
2014-04-17 13:20:00,52.86,52.87,52.82,52.86,15900.0,43.7149,43.7231,43.6818,43.7149,15900.0
2014-04-17 13:25:00,52.85,52.88,52.83,52.83,6000.0,43.7066,43.7314,43.6901,43.6901,6000.0
2014-04-17 13:30:00,52.83,52.88,52.83,52.87,6600.0,43.6901,43.7314,43.6901,43.7231,6600.0
2014-04-17 13:35:00,52.87,52.92,52.87,52.9,6000.0,43.7231,43.7645,43.7231,43.7479,6000.0
2014-04-17 13:40:00,52.91,52.95,52.91,52.95,4500.0,43.7562,43.7893,43.7562,43.7893,4500.0
2014-04-17 13:45:00,52.94,52.97,52.94,52.94,5000.0,43.781,43.8058,43.781,43.781,5000.0
2014-04-17 13:50:00,52.93,52.93,52.89,52.91,5600.0,43.7727,43.7727,43.7397,43.7562,5600.0
2014-04-17 13:55:00,52.92,52.93,52.89,52.91,8200.0,43.7645,43.7727,43.7397,43.7562,8200.0
2014-04-17 14:00:00,52.91,52.92,52.84,52.85,5600.0,43.7562,43.7645,43.6983,43.7066,5600.0
2014-04-17 14:05:00,52.85,52.87,52.85,52.85,9300.0,43.7066,43.7231,43.7066,43.7066,9300.0
2014-04-17 14:10:00,52.85,52.87,52.82,52.82,14500.0,43.7066,43.7231,43.6818,43.6818,14500.0
2014-04-17 14:15:00,52.82,52.83,52.79,52.79,14300.0,43.6818,43.6901,43.657,43.657,14300.0
2014-04-17 14:20:00,52.8,52.81,52.77,52.77,11800.0,43.6652,43.6735,43.6404,43.6404,11800.0
2014-04-17 14:25:00,52.77,52.81,52.76,52.79,10700.0,43.6404,43.6735,43.6322,43.657,10700.0
2014-04-17 14:30:00,52.79,52.79,52.72,52.72,9700.0,43.657,43.657,43.5991,43.5991,9700.0
2014-04-17 14:35:00,52.72,52.72,52.63,52.64,31300.0,43.5991,43.5991,43.5247,43.5329,31300.0
2014-04-17 14:40:00,52.64,52.64,52.61,52.62,12700.0,43.5329,43.5329,43.5081,43.5164,12700.0
2014-04-17 14:45:00,52.62,52.66,52.61,52.64,13400.0,43.5164,43.5495,43.5081,43.5329,13400.0
2014-04-17 14:50:00,52.64,52.72,52.62,52.72,10700.0,43.5329,43.5991,43.5164,43.5991,10700.0
2014-04-17 14:55:00,52.72,52.73,52.7,52.72,9600.0,43.5991,43.6074,43.5825,43.5991,9600.0
2014-04-17 15:00:00,52.73,52.8,52.72,52.8,12800.0,43.6074,43.6652,43.5991,43.6652,12800.0
2014-04-17 15:05:00,52.8,52.82,52.8,52.82,14000.0,43.6652,43.6818,43.6652,43.6818,14000.0
2014-04-17 15:10:00,52.82,52.84,52.82,52.84,17200.0,43.6818,43.6983,43.6818,43.6983,17200.0
2014-04-17 15:15:00,52.84,52.89,52.83,52.89,21100.0,43.6983,43.7397,43.6901,43.7397,21100.0
2014-04-17 15:20:00,52.89,52.91,52.88,52.91,13000.0,43.7397,43.7562,43.7314,43.7562,13000.0
2014-04-17 15:25:00,52.91,52.97,52.91,52.97,10900.0,43.7562,43.8058,43.7562,43.8058,10900.0
2014-04-17 15:30:00,52.97,52.97,52.88,52.89,18800.0,43.8058,43.8058,43.7314,43.7397,18800.0
2014-04-17 15:35:00,52.89,52.89,52.83,52.83,26600.0,43.7397,43.7397,43.6901,43.6901,26600.0
2014-04-17 15:40:00,52.83,52.84,52.76,52.78,39400.0,43.6901,43.6983,43.6322,43.6487,39400.0
2014-04-17 15:45:00,52.78,52.83,52.75,52.82,34700.0,43.6487,43.6901,43.6239,43.6818,34700.0
2014-04-17 15:50:00,52.81,52.83,52.61,52.74,94400.0,43.6735,43.6901,43.5081,43.6156,94400.0
2014-04-17 15:55:00,52.75,52.77,52.59,52.67,138700.0,43.6239,43.6404,43.4916,43.5577,138700.0
2014-04-21 09:30:00,52.67,52.98,52.48,52.55,12200.0,43.5577,43.8141,43.4006,43.4585,12200.0
2014-04-21 09:35:00,52.69,52.78,52.6,52.6,5800.0,43.5743,43.6487,43.4998,43.4998,5800.0
2014-04-21 09:40:00,52.62,52.81,52.62,52.73,10400.0,43.5164,43.6735,43.5164,43.6074,10400.0
2014-04-21 09:45:00,52.69,52.69,52.6,52.65,3600.0,43.5743,43.5743,43.4998,43.5412,3600.0
2014-04-21 09:50:00,52.59,52.62,52.46,52.46,6000.0,43.4916,43.5164,43.3841,43.3841,6000.0
2014-04-21 09:55:00,52.48,52.56,52.37,52.37,8600.0,43.4006,43.4668,43.3096,43.3096,8600.0
2014-04-21 10:00:00,52.41,52.51,52.41,52.51,16200.0,43.3427,43.4254,43.3427,43.4254,16200.0
2014-04-21 10:05:00,52.53,52.55,52.51,52.52,8400.0,43.442,43.4585,43.4254,43.4337,8400.0
2014-04-21 10:10:00,52.53,52.54,52.42,52.46,9700.0,43.442,43.4502,43.351,43.3841,9700.0
2014-04-21 10:15:00,52.46,52.51,52.4,52.41,10100.0,43.3841,43.4254,43.3344,43.3427,10100.0
2014-04-21 10:20:00,52.4,52.41,52.36,52.39,9100.0,43.3344,43.3427,43.3014,43.3262,9100.0
2014-04-21 10:25:00,52.38,52.42,52.34,52.34,8300.0,43.3179,43.351,43.2848,43.2848,8300.0
2014-04-21 10:30:00,52.35,52.35,52.28,52.29,12100.0,43.2931,43.2931,43.2352,43.2435,12100.0
2014-04-21 10:35:00,52.29,52.3,52.25,52.27,16600.0,43.2435,43.2517,43.2104,43.2269,16600.0
2014-04-21 10:40:00,52.27,52.32,52.24,52.25,10500.0,43.2269,43.2683,43.2021,43.2104,10500.0
2014-04-21 10:45:00,52.26,52.29,52.25,52.27,9800.0,43.2187,43.2435,43.2104,43.2269,9800.0
2014-04-21 10:50:00,52.28,52.3,52.17,52.3,20900.0,43.2352,43.2517,43.1442,43.2517,20900.0
2014-04-21 10:55:00,52.29,52.29,52.23,52.24,6300.0,43.2435,43.2435,43.1939,43.2021,6300.0
2014-04-21 11:00:00,52.25,52.31,52.23,52.29,10400.0,43.2104,43.26,43.1939,43.2435,10400.0
2014-04-21 11:05:00,52.29,52.34,52.29,52.33,5700.0,43.2435,43.2848,43.2435,43.2766,5700.0
2014-04-21 11:10:00,52.34,52.5,52.34,52.5,4600.0,43.2848,43.4171,43.2848,43.4171,4600.0
2014-04-21 11:15:00,52.47,52.51,52.45,52.51,6600.0,43.3923,43.4254,43.3758,43.4254,6600.0
2014-04-21 11:20:00,52.51,52.51,52.45,52.51,8600.0,43.4254,43.4254,43.3758,43.4254,8600.0
2014-04-21 11:25:00,52.51,52.52,52.47,52.51,6100.0,43.4254,43.4337,43.3923,43.4254,6100.0
2014-04-21 11:30:00,52.51,52.55,52.49,52.54,5000.0,43.4254,43.4585,43.4089,43.4502,5000.0
2014-04-21 11:35:00,52.54,52.54,52.5,52.5,3300.0,43.4502,43.4502,43.4171,43.4171,3300.0
2014-04-21 11:40:00,52.51,52.56,52.48,52.56,5500.0,43.4254,43.4668,43.4006,43.4668,5500.0
2014-04-21 11:45:00,52.56,52.6,52.55,52.55,2900.0,43.4668,43.4998,43.4585,43.4585,2900.0
2014-04-21 11:50:00,52.54,52.61,52.54,52.61,5500.0,43.4502,43.5081,43.4502,43.5081,5500.0
2014-04-21 11:55:00,52.61,52.61,52.58,52.58,1000.0,43.5081,43.5081,43.4833,43.4833,1000.0
2014-04-21 12:00:00,52.59,52.64,52.56,52.64,7900.0,43.4916,43.5329,43.4668,43.5329,7900.0
2014-04-21 12:05:00,52.66,52.68,52.66,52.67,3700.0,43.5495,43.566,43.5495,43.5577,3700.0
2014-04-21 12:10:00,52.66,52.67,52.64,52.65,5300.0,43.5495,43.5577,43.5329,43.5412,5300.0
2014-04-21 12:15:00,52.64,52.66,52.64,52.65,2700.0,43.5329,43.5495,43.5329,43.5412,2700.0
2014-04-21 12:20:00,52.65,52.67,52.62,52.62,4900.0,43.5412,43.5577,43.5164,43.5164,4900.0
2014-04-21 12:25:00,52.63,52.66,52.63,52.64,6100.0,43.5247,43.5495,43.5247,43.5329,6100.0
2014-04-21 12:30:00,52.64,52.64,52.6,52.6,1700.0,43.5329,43.5329,43.4998,43.4998,1700.0
2014-04-21 12:35:00,52.6,52.61,52.59,52.59,4200.0,43.4998,43.5081,43.4916,43.4916,4200.0
2014-04-21 12:40:00,52.59,52.65,52.59,52.65,6400.0,43.4916,43.5412,43.4916,43.5412,6400.0
2014-04-21 12:45:00,52.66,52.66,52.58,52.58,2800.0,43.5495,43.5495,43.4833,43.4833,2800.0
2014-04-21 12:50:00,52.57,52.59,52.56,52.59,6100.0,43.475,43.4916,43.4668,43.4916,6100.0
2014-04-21 12:55:00,52.59,52.63,52.59,52.63,2300.0,43.4916,43.5247,43.4916,43.5247,2300.0
2014-04-21 13:00:00,52.64,52.64,52.58,52.58,2100.0,43.5329,43.5329,43.4833,43.4833,2100.0
2014-04-21 13:05:00,52.58,52.61,52.58,52.58,6800.0,43.4833,43.5081,43.4833,43.4833,6800.0
2014-04-21 13:10:00,52.58,52.6,52.58,52.59,2000.0,43.4833,43.4998,43.4833,43.4916,2000.0
2014-04-21 13:15:00,52.59,52.61,52.59,52.59,3300.0,43.4916,43.5081,43.4916,43.4916,3300.0
2014-04-21 13:20:00,52.59,52.61,52.59,52.6,2200.0,43.4916,43.5081,43.4916,43.4998,2200.0
2014-04-21 13:25:00,52.6,52.6,52.57,52.59,2600.0,43.4998,43.4998,43.475,43.4916,2600.0
2014-04-21 13:30:00,52.58,52.59,52.55,52.57,6700.0,43.4833,43.4916,43.4585,43.475,6700.0
2014-04-21 13:35:00,52.57,52.57,52.55,52.56,2300.0,43.475,43.475,43.4585,43.4668,2300.0
2014-04-21 13:40:00,52.56,52.56,52.52,52.52,1300.0,43.4668,43.4668,43.4337,43.4337,1300.0
2014-04-21 13:45:00,52.52,52.52,52.5,52.51,1100.0,43.4337,43.4337,43.4171,43.4254,1100.0
2014-04-21 13:50:00,52.5,52.51,52.48,52.48,6200.0,43.4171,43.4254,43.4006,43.4006,6200.0
2014-04-21 13:55:00,52.48,52.49,52.47,52.47,3800.0,43.4006,43.4089,43.3923,43.3923,3800.0
2014-04-21 14:00:00,52.48,52.51,52.46,52.46,5300.0,43.4006,43.4254,43.3841,43.3841,5300.0
2014-04-21 14:05:00,52.46,52.49,52.45,52.45,5900.0,43.3841,43.4089,43.3758,43.3758,5900.0
2014-04-21 14:10:00,52.46,52.47,52.44,52.47,5400.0,43.3841,43.3923,43.3675,43.3923,5400.0
2014-04-21 14:15:00,52.48,52.51,52.48,52.5,4700.0,43.4006,43.4254,43.4006,43.4171,4700.0
2014-04-21 14:20:00,52.5,52.52,52.48,52.52,9500.0,43.4171,43.4337,43.4006,43.4337,9500.0
2014-04-21 14:25:00,52.52,52.57,52.52,52.57,5700.0,43.4337,43.475,43.4337,43.475,5700.0
2014-04-21 14:30:00,52.57,52.59,52.54,52.56,4800.0,43.475,43.4916,43.4502,43.4668,4800.0
2014-04-21 14:35:00,52.55,52.58,52.55,52.58,11200.0,43.4585,43.4833,43.4585,43.4833,11200.0
2014-04-21 14:40:00,52.59,52.62,52.59,52.61,5800.0,43.4916,43.5164,43.4916,43.5081,5800.0
2014-04-21 14:45:00,52.59,52.61,52.59,52.61,4700.0,43.4916,43.5081,43.4916,43.5081,4700.0
2014-04-21 14:50:00,52.61,52.62,52.6,52.61,4300.0,43.5081,43.5164,43.4998,43.5081,4300.0
2014-04-21 14:55:00,52.6,52.63,52.6,52.61,7900.0,43.4998,43.5247,43.4998,43.5081,7900.0
2014-04-21 15:00:00,52.61,52.62,52.58,52.59,3800.0,43.5081,43.5164,43.4833,43.4916,3800.0
2014-04-21 15:05:00,52.58,52.59,52.54,52.54,5000.0,43.4833,43.4916,43.4502,43.4502,5000.0
2014-04-21 15:10:00,52.52,52.55,52.52,52.54,8500.0,43.4337,43.4585,43.4337,43.4502,8500.0
2014-04-21 15:15:00,52.54,52.54,52.49,52.5,5300.0,43.4502,43.4502,43.4089,43.4171,5300.0
2014-04-21 15:20:00,52.51,52.55,52.51,52.52,6300.0,43.4254,43.4585,43.4254,43.4337,6300.0
2014-04-21 15:25:00,52.53,52.55,52.52,52.53,8300.0,43.442,43.4585,43.4337,43.442,8300.0
2014-04-21 15:30:00,52.52,52.53,52.48,52.5,11300.0,43.4337,43.442,43.4006,43.4171,11300.0
2014-04-21 15:35:00,52.5,52.54,52.5,52.54,7400.0,43.4171,43.4502,43.4171,43.4502,7400.0
2014-04-21 15:40:00,52.54,52.57,52.52,52.53,17300.0,43.4502,43.475,43.4337,43.442,17300.0
2014-04-21 15:45:00,52.54,52.56,52.47,52.48,23400.0,43.4502,43.4668,43.3923,43.4006,23400.0
2014-04-21 15:50:00,52.48,52.51,52.48,52.51,17200.0,43.4006,43.4254,43.4006,43.4254,17200.0
2014-04-21 15:55:00,52.51,52.53,52.46,52.5,40900.0,43.4254,43.442,43.3841,43.4171,40900.0
2014-04-22 09:30:00,52.47,52.49,52.3,52.49,19400.0,43.3923,43.4089,43.2517,43.4089,19400.0
2014-04-22 09:35:00,52.47,52.54,52.38,52.42,8700.0,43.3923,43.4502,43.3179,43.351,8700.0
2014-04-22 09:40:00,52.42,52.42,52.27,52.3,8800.0,43.351,43.351,43.2269,43.2517,8800.0
2014-04-22 09:45:00,52.29,52.37,52.29,52.3,19900.0,43.2435,43.3096,43.2435,43.2517,19900.0
2014-04-22 09:50:00,52.31,52.42,52.31,52.41,9200.0,43.26,43.351,43.26,43.3427,9200.0
2014-04-22 09:55:00,52.4,52.47,52.4,52.44,5900.0,43.3344,43.3923,43.3344,43.3675,5900.0
2014-04-22 10:00:00,52.44,52.49,52.42,52.48,31300.0,43.3675,43.4089,43.351,43.4006,31300.0
2014-04-22 10:05:00,52.49,52.52,52.45,52.48,8700.0,43.4089,43.4337,43.3758,43.4006,8700.0
2014-04-22 10:10:00,52.48,52.52,52.45,52.51,10600.0,43.4006,43.4337,43.3758,43.4254,10600.0
2014-04-22 10:15:00,52.5,52.54,52.48,52.52,12200.0,43.4171,43.4502,43.4006,43.4337,12200.0
2014-04-22 10:20:00,52.53,52.54,52.43,52.44,13400.0,43.442,43.4502,43.3593,43.3675,13400.0
2014-04-22 10:25:00,52.44,52.45,52.39,52.4,17100.0,43.3675,43.3758,43.3262,43.3344,17100.0
2014-04-22 10:30:00,52.41,52.46,52.41,52.44,10300.0,43.3427,43.3841,43.3427,43.3675,10300.0
2014-04-22 10:35:00,52.44,52.44,52.4,52.41,8400.0,43.3675,43.3675,43.3344,43.3427,8400.0
2014-04-22 10:40:00,52.41,52.41,52.37,52.38,8400.0,43.3427,43.3427,43.3096,43.3179,8400.0
2014-04-22 10:45:00,52.38,52.42,52.38,52.39,7300.0,43.3179,43.351,43.3179,43.3262,7300.0
2014-04-22 10:50:00,52.39,52.45,52.39,52.41,10300.0,43.3262,43.3758,43.3262,43.3427,10300.0
2014-04-22 10:55:00,52.42,52.48,52.41,52.48,6700.0,43.351,43.4006,43.3427,43.4006,6700.0
2014-04-22 11:00:00,52.48,52.55,52.47,52.53,8700.0,43.4006,43.4585,43.3923,43.442,8700.0
2014-04-22 11:05:00,52.53,52.59,52.53,52.57,10200.0,43.442,43.4916,43.442,43.475,10200.0
2014-04-22 11:10:00,52.57,52.6,52.57,52.6,5700.0,43.475,43.4998,43.475,43.4998,5700.0
2014-04-22 11:15:00,52.58,52.6,52.56,52.58,7100.0,43.4833,43.4998,43.4668,43.4833,7100.0
2014-04-22 11:20:00,52.6,52.65,52.59,52.6,7200.0,43.4998,43.5412,43.4916,43.4998,7200.0
2014-04-22 11:25:00,52.61,52.66,52.61,52.66,5400.0,43.5081,43.5495,43.5081,43.5495,5400.0
2014-04-22 11:30:00,52.65,52.68,52.61,52.62,10400.0,43.5412,43.566,43.5081,43.5164,10400.0
2014-04-22 11:35:00,52.62,52.62,52.58,52.61,24300.0,43.5164,43.5164,43.4833,43.5081,24300.0
2014-04-22 11:40:00,52.61,52.61,52.54,52.54,10500.0,43.5081,43.5081,43.4502,43.4502,10500.0
2014-04-22 11:45:00,52.53,52.53,52.5,52.51,7400.0,43.442,43.442,43.4171,43.4254,7400.0
2014-04-22 11:50:00,52.51,52.54,52.5,52.5,3300.0,43.4254,43.4502,43.4171,43.4171,3300.0
2014-04-22 11:55:00,52.5,52.53,52.5,52.51,6200.0,43.4171,43.442,43.4171,43.4254,6200.0
2014-04-22 12:00:00,52.53,52.56,52.52,52.56,6100.0,43.442,43.4668,43.4337,43.4668,6100.0
2014-04-22 12:05:00,52.56,52.62,52.56,52.59,6200.0,43.4668,43.5164,43.4668,43.4916,6200.0
2014-04-22 12:10:00,52.58,52.62,52.58,52.61,6400.0,43.4833,43.5164,43.4833,43.5081,6400.0
2014-04-22 12:15:00,52.61,52.61,52.58,52.58,5800.0,43.5081,43.5081,43.4833,43.4833,5800.0
2014-04-22 12:20:00,52.59,52.64,52.59,52.63,5900.0,43.4916,43.5329,43.4916,43.5247,5900.0
2014-04-22 12:25:00,52.63,52.64,52.62,52.64,3900.0,43.5247,43.5329,43.5164,43.5329,3900.0
2014-04-22 12:30:00,52.64,52.67,52.64,52.66,4800.0,43.5329,43.5577,43.5329,43.5495,4800.0
2014-04-22 12:35:00,52.66,52.66,52.62,52.63,7100.0,43.5495,43.5495,43.5164,43.5247,7100.0
2014-04-22 12:40:00,52.64,52.67,52.63,52.63,9400.0,43.5329,43.5577,43.5247,43.5247,9400.0
2014-04-22 12:45:00,52.63,52.63,52.58,52.6,8600.0,43.5247,43.5247,43.4833,43.4998,8600.0
2014-04-22 12:50:00,52.6,52.64,52.6,52.64,2800.0,43.4998,43.5329,43.4998,43.5329,2800.0
2014-04-22 12:55:00,52.63,52.65,52.63,52.64,2800.0,43.5247,43.5412,43.5247,43.5329,2800.0
2014-04-22 13:00:00,52.64,52.67,52.64,52.65,4100.0,43.5329,43.5577,43.5329,43.5412,4100.0
2014-04-22 13:05:00,52.65,52.67,52.64,52.66,5400.0,43.5412,43.5577,43.5329,43.5495,5400.0
2014-04-22 13:10:00,52.67,52.67,52.65,52.66,7200.0,43.5577,43.5577,43.5412,43.5495,7200.0
2014-04-22 13:15:00,52.66,52.66,52.63,52.63,8400.0,43.5495,43.5495,43.5247,43.5247,8400.0
2014-04-22 13:20:00,52.63,52.66,52.63,52.65,8300.0,43.5247,43.5495,43.5247,43.5412,8300.0
2014-04-22 13:25:00,52.65,52.65,52.6,52.6,4800.0,43.5412,43.5412,43.4998,43.4998,4800.0
2014-04-22 13:30:00,52.6,52.61,52.58,52.58,7000.0,43.4998,43.5081,43.4833,43.4833,7000.0
2014-04-22 13:35:00,52.58,52.63,52.57,52.63,5700.0,43.4833,43.5247,43.475,43.5247,5700.0
2014-04-22 13:40:00,52.63,52.65,52.63,52.63,5700.0,43.5247,43.5412,43.5247,43.5247,5700.0
2014-04-22 13:45:00,52.63,52.64,52.61,52.61,6900.0,43.5247,43.5329,43.5081,43.5081,6900.0
2014-04-22 13:50:00,52.62,52.65,52.62,52.64,4900.0,43.5164,43.5412,43.5164,43.5329,4900.0
2014-04-22 13:55:00,52.63,52.64,52.62,52.64,7200.0,43.5247,43.5329,43.5164,43.5329,7200.0
2014-04-22 14:00:00,52.63,52.63,52.59,52.59,3700.0,43.5247,43.5247,43.4916,43.4916,3700.0
2014-04-22 14:05:00,52.59,52.61,52.59,52.61,11600.0,43.4916,43.5081,43.4916,43.5081,11600.0
2014-04-22 14:10:00,52.6,52.61,52.59,52.6,5000.0,43.4998,43.5081,43.4916,43.4998,5000.0
2014-04-22 14:15:00,52.6,52.62,52.59,52.62,8700.0,43.4998,43.5164,43.4916,43.5164,8700.0
2014-04-22 14:20:00,52.61,52.62,52.59,52.61,6400.0,43.5081,43.5164,43.4916,43.5081,6400.0
2014-04-22 14:25:00,52.61,52.61,52.6,52.61,3700.0,43.5081,43.5081,43.4998,43.5081,3700.0
2014-04-22 14:30:00,52.61,52.64,52.6,52.62,8900.0,43.5081,43.5329,43.4998,43.5164,8900.0
2014-04-22 14:35:00,52.62,52.65,52.62,52.65,4400.0,43.5164,43.5412,43.5164,43.5412,4400.0
2014-04-22 14:40:00,52.65,52.65,52.64,52.65,5100.0,43.5412,43.5412,43.5329,43.5412,5100.0
2014-04-22 14:45:00,52.66,52.67,52.65,52.67,8500.0,43.5495,43.5577,43.5412,43.5577,8500.0
2014-04-22 14:50:00,52.67,52.68,52.65,52.68,7500.0,43.5577,43.566,43.5412,43.566,7500.0
2014-04-22 14:55:00,52.68,52.7,52.66,52.67,8900.0,43.566,43.5825,43.5495,43.5577,8900.0
2014-04-22 15:00:00,52.66,52.66,52.63,52.63,14200.0,43.5495,43.5495,43.5247,43.5247,14200.0
2014-04-22 15:05:00,52.62,52.62,52.57,52.58,10900.0,43.5164,43.5164,43.475,43.4833,10900.0
2014-04-22 15:10:00,52.57,52.58,52.55,52.55,13700.0,43.475,43.4833,43.4585,43.4585,13700.0
2014-04-22 15:15:00,52.56,52.57,52.55,52.55,4200.0,43.4668,43.475,43.4585,43.4585,4200.0
2014-04-22 15:20:00,52.54,52.59,52.52,52.58,23500.0,43.4502,43.4916,43.4337,43.4833,23500.0
2014-04-22 15:25:00,52.58,52.59,52.56,52.57,7800.0,43.4833,43.4916,43.4668,43.475,7800.0
2014-04-22 15:30:00,52.57,52.59,52.55,52.58,22900.0,43.475,43.4916,43.4585,43.4833,22900.0
2014-04-22 15:35:00,52.58,52.6,52.57,52.57,12200.0,43.4833,43.4998,43.475,43.475,12200.0
2014-04-22 15:40:00,52.56,52.57,52.55,52.55,15200.0,43.4668,43.475,43.4585,43.4585,15200.0
2014-04-22 15:45:00,52.55,52.59,52.55,52.57,25600.0,43.4585,43.4916,43.4585,43.475,25600.0
2014-04-22 15:50:00,52.57,52.57,52.53,52.54,35300.0,43.475,43.475,43.442,43.4502,35300.0
2014-04-22 15:55:00,52.53,52.55,52.48,52.52,73700.0,43.442,43.4585,43.4006,43.4337,73700.0
2014-04-23 09:30:00,52.51,52.78,52.51,52.74,46600.0,43.4254,43.6487,43.4254,43.6156,46600.0
2014-04-23 09:35:00,52.76,52.78,52.7,52.74,59500.0,43.6322,43.6487,43.5825,43.6156,59500.0
2014-04-23 09:40:00,52.77,52.99,52.77,52.99,32700.0,43.6404,43.8224,43.6404,43.8224,32700.0
2014-04-23 09:45:00,52.96,52.99,52.91,52.97,44400.0,43.7976,43.8224,43.7562,43.8058,44400.0
2014-04-23 09:50:00,52.98,53.03,52.95,53.02,29400.0,43.8141,43.8554,43.7893,43.8472,29400.0
2014-04-23 09:55:00,53.02,53.06,52.98,53.05,63400.0,43.8472,43.8803,43.8141,43.872,63400.0
2014-04-23 10:00:00,53.05,53.05,52.95,52.96,40700.0,43.872,43.872,43.7893,43.7976,40700.0
2014-04-23 10:05:00,52.95,52.97,52.86,52.91,56800.0,43.7893,43.8058,43.7149,43.7562,56800.0
2014-04-23 10:10:00,52.91,52.94,52.87,52.93,53900.0,43.7562,43.781,43.7231,43.7727,53900.0
2014-04-23 10:15:00,52.94,53.01,52.91,52.99,44900.0,43.781,43.8389,43.7562,43.8224,44900.0
2014-04-23 10:20:00,52.99,53.04,52.99,53.01,53600.0,43.8224,43.8637,43.8224,43.8389,53600.0
2014-04-23 10:25:00,53.02,53.08,53.01,53.08,11000.0,43.8472,43.8968,43.8389,43.8968,11000.0
2014-04-23 10:30:00,53.07,53.07,53.03,53.06,13800.0,43.8885,43.8885,43.8554,43.8803,13800.0
2014-04-23 10:35:00,53.05,53.1,53.05,53.1,23800.0,43.872,43.9133,43.872,43.9133,23800.0
2014-04-23 10:40:00,53.09,53.13,53.07,53.13,33300.0,43.9051,43.9381,43.8885,43.9381,33300.0
2014-04-23 10:45:00,53.13,53.15,53.11,53.11,21400.0,43.9381,43.9547,43.9216,43.9216,21400.0
2014-04-23 10:50:00,53.11,53.12,53.07,53.08,16200.0,43.9216,43.9299,43.8885,43.8968,16200.0
2014-04-23 10:55:00,53.08,53.08,53.0,53.01,4800.0,43.8968,43.8968,43.8306,43.8389,4800.0
2014-04-23 11:00:00,53.01,53.04,52.99,53.01,8600.0,43.8389,43.8637,43.8224,43.8389,8600.0
2014-04-23 11:05:00,53.0,53.03,53.0,53.02,10700.0,43.8306,43.8554,43.8306,43.8472,10700.0
2014-04-23 11:10:00,53.01,53.01,52.93,52.95,5800.0,43.8389,43.8389,43.7727,43.7893,5800.0
2014-04-23 11:15:00,52.95,52.96,52.9,52.96,19300.0,43.7893,43.7976,43.7479,43.7976,19300.0
2014-04-23 11:20:00,52.96,52.96,52.9,52.93,11600.0,43.7976,43.7976,43.7479,43.7727,11600.0
2014-04-23 11:25:00,52.93,53.01,52.92,53.0,12000.0,43.7727,43.8389,43.7645,43.8306,12000.0
2014-04-23 11:30:00,52.99,53.04,52.99,53.01,10400.0,43.8224,43.8637,43.8224,43.8389,10400.0
2014-04-23 11:35:00,53.01,53.03,53.0,53.03,7000.0,43.8389,43.8554,43.8306,43.8554,7000.0
2014-04-23 11:40:00,53.03,53.03,53.0,53.02,5100.0,43.8554,43.8554,43.8306,43.8472,5100.0
2014-04-23 11:45:00,53.02,53.02,52.98,53.01,6400.0,43.8472,43.8472,43.8141,43.8389,6400.0
2014-04-23 11:50:00,53.02,53.12,53.02,53.12,8300.0,43.8472,43.9299,43.8472,43.9299,8300.0
2014-04-23 11:55:00,53.13,53.14,53.1,53.12,16500.0,43.9381,43.9464,43.9133,43.9299,16500.0
2014-04-23 12:00:00,53.11,53.12,53.08,53.09,11800.0,43.9216,43.9299,43.8968,43.9051,11800.0
2014-04-23 12:05:00,53.09,53.1,53.05,53.05,7200.0,43.9051,43.9133,43.872,43.872,7200.0
2014-04-23 12:10:00,53.06,53.07,53.04,53.05,13500.0,43.8803,43.8885,43.8637,43.872,13500.0
2014-04-23 12:15:00,53.05,53.09,53.05,53.08,10100.0,43.872,43.9051,43.872,43.8968,10100.0
2014-04-23 12:20:00,53.07,53.09,53.05,53.09,4900.0,43.8885,43.9051,43.872,43.9051,4900.0
2014-04-23 12:25:00,53.08,53.11,53.07,53.11,9600.0,43.8968,43.9216,43.8885,43.9216,9600.0
2014-04-23 12:30:00,53.12,53.14,53.1,53.14,9900.0,43.9299,43.9464,43.9133,43.9464,9900.0
2014-04-23 12:35:00,53.14,53.22,53.13,53.22,13600.0,43.9464,44.0126,43.9381,44.0126,13600.0
2014-04-23 12:40:00,53.22,53.25,53.21,53.25,10100.0,44.0126,44.0374,44.0043,44.0374,10100.0
2014-04-23 12:45:00,53.24,53.29,53.24,53.29,5700.0,44.0291,44.0705,44.0291,44.0705,5700.0
2014-04-23 12:50:00,53.28,53.31,53.28,53.3,6900.0,44.0622,44.087,44.0622,44.0787,6900.0
2014-04-23 12:55:00,53.29,53.31,53.28,53.3,6200.0,44.0705,44.087,44.0622,44.0787,6200.0
2014-04-23 13:00:00,53.29,53.29,53.23,53.24,9000.0,44.0705,44.0705,44.0208,44.0291,9000.0
2014-04-23 13:05:00,53.24,53.24,53.16,53.18,55900.0,44.0291,44.0291,43.963,43.9795,55900.0
2014-04-23 13:10:00,53.18,53.19,53.14,53.14,16000.0,43.9795,43.9878,43.9464,43.9464,16000.0
2014-04-23 13:15:00,53.14,53.14,53.09,53.13,15100.0,43.9464,43.9464,43.9051,43.9381,15100.0
2014-04-23 13:20:00,53.13,53.13,53.08,53.08,14900.0,43.9381,43.9381,43.8968,43.8968,14900.0
2014-04-23 13:25:00,53.07,53.11,53.07,53.1,36500.0,43.8885,43.9216,43.8885,43.9133,36500.0
2014-04-23 13:30:00,53.1,53.16,53.1,53.15,17800.0,43.9133,43.963,43.9133,43.9547,17800.0
2014-04-23 13:35:00,53.15,53.17,53.12,53.15,19700.0,43.9547,43.9712,43.9299,43.9547,19700.0
2014-04-23 13:40:00,53.15,53.16,53.15,53.15,65300.0,43.9547,43.963,43.9547,43.9547,65300.0
2014-04-23 13:45:00,53.15,53.18,53.08,53.09,52800.0,43.9547,43.9795,43.8968,43.9051,52800.0
2014-04-23 13:50:00,53.08,53.11,53.06,53.09,12900.0,43.8968,43.9216,43.8803,43.9051,12900.0
2014-04-23 13:55:00,53.08,53.11,53.05,53.09,20400.0,43.8968,43.9216,43.872,43.9051,20400.0
2014-04-23 14:00:00,53.09,53.1,53.06,53.09,12200.0,43.9051,43.9133,43.8803,43.9051,12200.0
2014-04-23 14:05:00,53.08,53.13,53.05,53.13,14700.0,43.8968,43.9381,43.872,43.9381,14700.0
2014-04-23 14:10:00,53.12,53.12,53.08,53.09,8600.0,43.9299,43.9299,43.8968,43.9051,8600.0
2014-04-23 14:15:00,53.07,53.1,53.06,53.07,11800.0,43.8885,43.9133,43.8803,43.8885,11800.0
2014-04-23 14:20:00,53.08,53.11,53.05,53.09,32600.0,43.8968,43.9216,43.872,43.9051,32600.0
2014-04-23 14:25:00,53.09,53.23,53.08,53.22,31200.0,43.9051,44.0208,43.8968,44.0126,31200.0
2014-04-23 14:30:00,53.22,53.23,53.16,53.18,11100.0,44.0126,44.0208,43.963,43.9795,11100.0
2014-04-23 14:35:00,53.18,53.2,53.18,53.19,5600.0,43.9795,43.996,43.9795,43.9878,5600.0
2014-04-23 14:40:00,53.19,53.26,53.18,53.25,19200.0,43.9878,44.0457,43.9795,44.0374,19200.0
2014-04-23 14:45:00,53.26,53.31,53.24,53.31,13100.0,44.0457,44.087,44.0291,44.087,13100.0
2014-04-23 14:50:00,53.31,53.38,53.31,53.37,10400.0,44.087,44.1449,44.087,44.1366,10400.0
2014-04-23 14:55:00,53.37,53.42,53.37,53.41,8200.0,44.1366,44.178,44.1366,44.1697,8200.0
2014-04-23 15:00:00,53.4,53.42,53.39,53.42,13000.0,44.1614,44.178,44.1532,44.178,13000.0
2014-04-23 15:05:00,53.41,53.43,53.4,53.43,6400.0,44.1697,44.1862,44.1614,44.1862,6400.0
2014-04-23 15:10:00,53.43,53.44,53.39,53.41,19400.0,44.1862,44.1945,44.1532,44.1697,19400.0
2014-04-23 15:15:00,53.41,53.43,53.39,53.4,20100.0,44.1697,44.1862,44.1532,44.1614,20100.0
2014-04-23 15:20:00,53.4,53.4,53.34,53.36,7000.0,44.1614,44.1614,44.1118,44.1284,7000.0
2014-04-23 15:25:00,53.35,53.37,53.34,53.37,19300.0,44.1201,44.1366,44.1118,44.1366,19300.0
2014-04-23 15:30:00,53.37,53.41,53.37,53.41,21200.0,44.1366,44.1697,44.1366,44.1697,21200.0
2014-04-23 15:35:00,53.41,53.45,53.4,53.45,44600.0,44.1697,44.2028,44.1614,44.2028,44600.0
2014-04-23 15:40:00,53.44,53.45,53.39,53.41,31400.0,44.1945,44.2028,44.1532,44.1697,31400.0
2014-04-23 15:45:00,53.4,53.41,53.38,53.4,50500.0,44.1614,44.1697,44.1449,44.1614,50500.0
2014-04-23 15:50:00,53.41,53.44,53.39,53.42,139500.0,44.1697,44.1945,44.1532,44.178,139500.0
2014-04-23 15:55:00,53.42,53.44,53.3,53.3,127900.0,44.178,44.1945,44.0787,44.0787,127900.0
2014-04-24 09:30:00,53.49,53.49,53.19,53.42,31400.0,44.2359,44.2359,43.9878,44.178,31400.0
2014-04-24 09:35:00,53.41,53.46,53.33,53.35,11900.0,44.1697,44.2111,44.1035,44.1201,11900.0
2014-04-24 09:40:00,53.3,53.3,53.04,53.07,11700.0,44.0787,44.0787,43.8637,43.8885,11700.0
2014-04-24 09:45:00,53.07,53.07,52.9,52.96,68500.0,43.8885,43.8885,43.7479,43.7976,68500.0
2014-04-24 09:50:00,52.92,52.96,52.83,52.96,25500.0,43.7645,43.7976,43.6901,43.7976,25500.0
2014-04-24 09:55:00,52.95,53.1,52.89,52.94,16000.0,43.7893,43.9133,43.7397,43.781,16000.0
2014-04-24 10:00:00,52.93,52.93,52.74,52.77,24700.0,43.7727,43.7727,43.6156,43.6404,24700.0
2014-04-24 10:05:00,52.75,52.76,52.63,52.71,67300.0,43.6239,43.6322,43.5247,43.5908,67300.0
2014-04-24 10:10:00,52.7,52.77,52.68,52.76,14400.0,43.5825,43.6404,43.566,43.6322,14400.0
2014-04-24 10:15:00,52.75,52.91,52.74,52.89,6700.0,43.6239,43.7562,43.6156,43.7397,6700.0
2014-04-24 10:20:00,52.91,52.94,52.83,52.84,16900.0,43.7562,43.781,43.6901,43.6983,16900.0
2014-04-24 10:25:00,52.85,52.88,52.79,52.79,18500.0,43.7066,43.7314,43.657,43.657,18500.0
2014-04-24 10:30:00,52.8,52.8,52.71,52.73,26200.0,43.6652,43.6652,43.5908,43.6074,26200.0
2014-04-24 10:35:00,52.74,52.77,52.72,52.72,16400.0,43.6156,43.6404,43.5991,43.5991,16400.0
2014-04-24 10:40:00,52.73,52.75,52.7,52.73,9700.0,43.6074,43.6239,43.5825,43.6074,9700.0
2014-04-24 10:45:00,52.74,52.79,52.72,52.74,9900.0,43.6156,43.657,43.5991,43.6156,9900.0
2014-04-24 10:50:00,52.74,52.74,52.67,52.67,8800.0,43.6156,43.6156,43.5577,43.5577,8800.0
2014-04-24 10:55:00,52.67,52.8,52.66,52.76,10300.0,43.5577,43.6652,43.5495,43.6322,10300.0
2014-04-24 11:00:00,52.76,52.81,52.74,52.81,8900.0,43.6322,43.6735,43.6156,43.6735,8900.0
2014-04-24 11:05:00,52.82,52.87,52.79,52.86,16100.0,43.6818,43.7231,43.657,43.7149,16100.0
2014-04-24 11:10:00,52.87,52.92,52.82,52.83,11500.0,43.7231,43.7645,43.6818,43.6901,11500.0
2014-04-24 11:15:00,52.84,52.88,52.8,52.84,8800.0,43.6983,43.7314,43.6652,43.6983,8800.0
2014-04-24 11:20:00,52.84,52.9,52.84,52.87,11500.0,43.6983,43.7479,43.6983,43.7231,11500.0
2014-04-24 11:25:00,52.87,52.88,52.81,52.84,7600.0,43.7231,43.7314,43.6735,43.6983,7600.0
2014-04-24 11:30:00,52.85,52.86,52.81,52.84,14500.0,43.7066,43.7149,43.6735,43.6983,14500.0
2014-04-24 11:35:00,52.84,52.85,52.8,52.85,14200.0,43.6983,43.7066,43.6652,43.7066,14200.0
2014-04-24 11:40:00,52.85,52.85,52.81,52.82,7300.0,43.7066,43.7066,43.6735,43.6818,7300.0
2014-04-24 11:45:00,52.82,52.83,52.78,52.8,9300.0,43.6818,43.6901,43.6487,43.6652,9300.0
2014-04-24 11:50:00,52.8,52.81,52.76,52.79,6200.0,43.6652,43.6735,43.6322,43.657,6200.0
2014-04-24 11:55:00,52.79,52.81,52.78,52.8,8900.0,43.657,43.6735,43.6487,43.6652,8900.0
2014-04-24 12:00:00,52.81,52.81,52.77,52.8,13100.0,43.6735,43.6735,43.6404,43.6652,13100.0
2014-04-24 12:05:00,52.79,52.8,52.75,52.76,7400.0,43.657,43.6652,43.6239,43.6322,7400.0
2014-04-24 12:10:00,52.77,52.77,52.74,52.75,8000.0,43.6404,43.6404,43.6156,43.6239,8000.0
2014-04-24 12:15:00,52.75,52.77,52.73,52.75,9300.0,43.6239,43.6404,43.6074,43.6239,9300.0
2014-04-24 12:20:00,52.74,52.77,52.71,52.72,13100.0,43.6156,43.6404,43.5908,43.5991,13100.0
2014-04-24 12:25:00,52.71,52.75,52.71,52.73,10700.0,43.5908,43.6239,43.5908,43.6074,10700.0
2014-04-24 12:30:00,52.74,52.75,52.71,52.74,17500.0,43.6156,43.6239,43.5908,43.6156,17500.0
2014-04-24 12:35:00,52.75,52.75,52.74,52.74,3200.0,43.6239,43.6239,43.6156,43.6156,3200.0
2014-04-24 12:40:00,52.74,52.75,52.72,52.72,15200.0,43.6156,43.6239,43.5991,43.5991,15200.0
2014-04-24 12:45:00,52.71,52.71,52.66,52.68,6900.0,43.5908,43.5908,43.5495,43.566,6900.0
2014-04-24 12:50:00,52.68,52.69,52.67,52.68,12000.0,43.566,43.5743,43.5577,43.566,12000.0
2014-04-24 12:55:00,52.68,52.68,52.62,52.65,17500.0,43.566,43.566,43.5164,43.5412,17500.0
2014-04-24 13:00:00,52.65,52.66,52.62,52.66,14500.0,43.5412,43.5495,43.5164,43.5495,14500.0
2014-04-24 13:05:00,52.67,52.67,52.63,52.64,6500.0,43.5577,43.5577,43.5247,43.5329,6500.0
2014-04-24 13:10:00,52.64,52.66,52.64,52.65,9700.0,43.5329,43.5495,43.5329,43.5412,9700.0
2014-04-24 13:15:00,52.66,52.72,52.66,52.72,6700.0,43.5495,43.5991,43.5495,43.5991,6700.0
2014-04-24 13:20:00,52.73,52.76,52.73,52.75,7200.0,43.6074,43.6322,43.6074,43.6239,7200.0
2014-04-24 13:25:00,52.75,52.79,52.75,52.78,8500.0,43.6239,43.657,43.6239,43.6487,8500.0
2014-04-24 13:30:00,52.78,52.79,52.76,52.76,8200.0,43.6487,43.657,43.6322,43.6322,8200.0
2014-04-24 13:35:00,52.76,52.76,52.62,52.62,8900.0,43.6322,43.6322,43.5164,43.5164,8900.0
2014-04-24 13:40:00,52.59,52.63,52.59,52.63,6800.0,43.4916,43.5247,43.4916,43.5247,6800.0
2014-04-24 13:45:00,52.64,52.65,52.57,52.6,13800.0,43.5329,43.5412,43.475,43.4998,13800.0
2014-04-24 13:50:00,52.59,52.63,52.59,52.59,6300.0,43.4916,43.5247,43.4916,43.4916,6300.0
2014-04-24 13:55:00,52.59,52.6,52.52,52.52,16000.0,43.4916,43.4998,43.4337,43.4337,16000.0
2014-04-24 14:00:00,52.53,52.6,52.53,52.59,7400.0,43.442,43.4998,43.442,43.4916,7400.0
2014-04-24 14:05:00,52.59,52.62,52.53,52.53,17100.0,43.4916,43.5164,43.442,43.442,17100.0
2014-04-24 14:10:00,52.53,52.54,52.46,52.5,24300.0,43.442,43.4502,43.3841,43.4171,24300.0
2014-04-24 14:15:00,52.5,52.52,52.48,52.5,24100.0,43.4171,43.4337,43.4006,43.4171,24100.0
2014-04-24 14:20:00,52.51,52.54,52.49,52.53,9300.0,43.4254,43.4502,43.4089,43.442,9300.0
2014-04-24 14:25:00,52.53,52.57,52.53,52.56,8700.0,43.442,43.475,43.442,43.4668,8700.0
2014-04-24 14:30:00,52.55,52.63,52.55,52.63,10700.0,43.4585,43.5247,43.4585,43.5247,10700.0
2014-04-24 14:35:00,52.63,52.7,52.63,52.7,11600.0,43.5247,43.5825,43.5247,43.5825,11600.0
2014-04-24 14:40:00,52.69,52.71,52.58,52.58,16800.0,43.5743,43.5908,43.4833,43.4833,16800.0
2014-04-24 14:45:00,52.58,52.58,52.42,52.43,54200.0,43.4833,43.4833,43.351,43.3593,54200.0
2014-04-24 14:50:00,52.43,52.44,52.4,52.43,19300.0,43.3593,43.3675,43.3344,43.3593,19300.0
2014-04-24 14:55:00,52.43,52.47,52.43,52.45,13200.0,43.3593,43.3923,43.3593,43.3758,13200.0
2014-04-24 15:00:00,52.46,52.49,52.45,52.49,29100.0,43.3841,43.4089,43.3758,43.4089,29100.0
2014-04-24 15:05:00,52.49,52.51,52.47,52.5,17700.0,43.4089,43.4254,43.3923,43.4171,17700.0
2014-04-24 15:10:00,52.5,52.52,52.49,52.52,13700.0,43.4171,43.4337,43.4089,43.4337,13700.0
2014-04-24 15:15:00,52.52,52.54,52.51,52.51,16900.0,43.4337,43.4502,43.4254,43.4254,16900.0
2014-04-24 15:20:00,52.52,52.53,52.5,52.53,16400.0,43.4337,43.442,43.4171,43.442,16400.0
2014-04-24 15:25:00,52.53,52.53,52.46,52.46,28700.0,43.442,43.442,43.3841,43.3841,28700.0
2014-04-24 15:30:00,52.46,52.47,52.41,52.43,40300.0,43.3841,43.3923,43.3427,43.3593,40300.0
2014-04-24 15:35:00,52.42,52.48,52.41,52.48,21900.0,43.351,43.4006,43.3427,43.4006,21900.0
2014-04-24 15:40:00,52.48,52.52,52.48,52.48,34600.0,43.4006,43.4337,43.4006,43.4006,34600.0
2014-04-24 15:45:00,52.48,52.53,52.48,52.53,27800.0,43.4006,43.442,43.4006,43.442,27800.0
2014-04-24 15:50:00,52.53,52.54,52.48,52.52,44800.0,43.442,43.4502,43.4006,43.4337,44800.0
2014-04-24 15:55:00,52.53,52.55,52.51,52.54,67100.0,43.442,43.4585,43.4254,43.4502,67100.0
2014-04-25 09:30:00,52.26,52.26,52.12,52.16,20100.0,43.2187,43.2187,43.1029,43.136,20100.0
2014-04-25 09:35:00,52.13,52.2,52.1,52.18,10900.0,43.1112,43.169,43.0863,43.1525,10900.0
2014-04-25 09:40:00,52.14,52.25,52.13,52.24,7700.0,43.1194,43.2104,43.1112,43.2021,7700.0
2014-04-25 09:45:00,52.24,52.28,52.1,52.1,7200.0,43.2021,43.2352,43.0863,43.0863,7200.0
2014-04-25 09:50:00,52.09,52.09,51.98,51.98,9000.0,43.0781,43.0781,42.9871,42.9871,9000.0
2014-04-25 09:55:00,51.99,52.02,51.94,51.97,9500.0,42.9954,43.0202,42.954,42.9788,9500.0
2014-04-25 10:00:00,51.98,52.09,51.96,52.05,9500.0,42.9871,43.0781,42.9706,43.045,9500.0
2014-04-25 10:05:00,52.04,52.08,52.01,52.04,9000.0,43.0367,43.0698,43.0119,43.0367,9000.0
2014-04-25 10:10:00,52.06,52.08,51.99,52.06,19100.0,43.0533,43.0698,42.9954,43.0533,19100.0
2014-04-25 10:15:00,52.07,52.15,52.07,52.13,9000.0,43.0615,43.1277,43.0615,43.1112,9000.0
2014-04-25 10:20:00,52.13,52.17,52.1,52.12,9700.0,43.1112,43.1442,43.0863,43.1029,9700.0
2014-04-25 10:25:00,52.11,52.15,52.05,52.05,6200.0,43.0946,43.1277,43.045,43.045,6200.0
2014-04-25 10:30:00,52.05,52.11,52.03,52.03,5700.0,43.045,43.0946,43.0285,43.0285,5700.0
2014-04-25 10:35:00,52.03,52.03,51.93,52.01,4600.0,43.0285,43.0285,42.9458,43.0119,4600.0
2014-04-25 10:40:00,51.99,52.06,51.97,52.06,4100.0,42.9954,43.0533,42.9788,43.0533,4100.0
2014-04-25 10:45:00,52.02,52.04,51.97,51.98,4500.0,43.0202,43.0367,42.9788,42.9871,4500.0
2014-04-25 10:50:00,51.97,52.03,51.91,51.93,9200.0,42.9788,43.0285,42.9292,42.9458,9200.0
2014-04-25 10:55:00,51.91,51.98,51.89,51.93,7200.0,42.9292,42.9871,42.9127,42.9458,7200.0
2014-04-25 11:00:00,51.93,51.95,51.9,51.9,2800.0,42.9458,42.9623,42.9209,42.9209,2800.0
2014-04-25 11:05:00,51.88,51.88,51.81,51.82,5400.0,42.9044,42.9044,42.8465,42.8548,5400.0
2014-04-25 11:10:00,51.84,51.9,51.83,51.9,2200.0,42.8713,42.9209,42.8631,42.9209,2200.0
2014-04-25 11:15:00,51.9,51.96,51.89,51.96,5200.0,42.9209,42.9706,42.9127,42.9706,5200.0
2014-04-25 11:20:00,51.95,51.98,51.94,51.97,3500.0,42.9623,42.9871,42.954,42.9788,3500.0
2014-04-25 11:25:00,51.97,52.11,51.97,52.09,4300.0,42.9788,43.0946,42.9788,43.0781,4300.0
2014-04-25 11:30:00,52.11,52.15,52.1,52.11,5100.0,43.0946,43.1277,43.0863,43.0946,5100.0
2014-04-25 11:35:00,52.11,52.16,52.11,52.15,1500.0,43.0946,43.136,43.0946,43.1277,1500.0
2014-04-25 11:40:00,52.14,52.14,52.07,52.07,4300.0,43.1194,43.1194,43.0615,43.0615,4300.0
2014-04-25 11:45:00,52.08,52.09,52.01,52.08,8400.0,43.0698,43.0781,43.0119,43.0698,8400.0
2014-04-25 11:50:00,52.08,52.23,52.08,52.23,3000.0,43.0698,43.1939,43.0698,43.1939,3000.0
2014-04-25 11:55:00,52.23,52.23,52.15,52.15,4400.0,43.1939,43.1939,43.1277,43.1277,4400.0
2014-04-25 12:00:00,52.15,52.17,52.1,52.11,3800.0,43.1277,43.1442,43.0863,43.0946,3800.0
2014-04-25 12:05:00,52.11,52.17,52.1,52.15,2900.0,43.0946,43.1442,43.0863,43.1277,2900.0
2014-04-25 12:10:00,52.17,52.21,52.14,52.14,2200.0,43.1442,43.1773,43.1194,43.1194,2200.0
2014-04-25 12:15:00,52.14,52.18,52.14,52.16,3400.0,43.1194,43.1525,43.1194,43.136,3400.0
2014-04-25 12:20:00,52.14,52.14,52.09,52.11,3600.0,43.1194,43.1194,43.0781,43.0946,3600.0
2014-04-25 12:25:00,52.11,52.14,52.11,52.14,2400.0,43.0946,43.1194,43.0946,43.1194,2400.0
2014-04-25 12:30:00,52.13,52.15,52.11,52.13,3000.0,43.1112,43.1277,43.0946,43.1112,3000.0
2014-04-25 12:35:00,52.12,52.14,52.11,52.13,9800.0,43.1029,43.1194,43.0946,43.1112,9800.0
2014-04-25 12:40:00,52.14,52.16,52.14,52.15,6900.0,43.1194,43.136,43.1194,43.1277,6900.0
2014-04-25 12:45:00,52.15,52.17,52.14,52.15,7400.0,43.1277,43.1442,43.1194,43.1277,7400.0
2014-04-25 12:50:00,52.14,52.17,52.14,52.16,5600.0,43.1194,43.1442,43.1194,43.136,5600.0
2014-04-25 12:55:00,52.16,52.16,52.14,52.15,4000.0,43.136,43.136,43.1194,43.1277,4000.0
2014-04-25 13:00:00,52.15,52.16,52.13,52.14,12300.0,43.1277,43.136,43.1112,43.1194,12300.0
2014-04-25 13:05:00,52.13,52.17,52.13,52.16,17000.0,43.1112,43.1442,43.1112,43.136,17000.0
2014-04-25 13:10:00,52.16,52.16,52.13,52.14,10500.0,43.136,43.136,43.1112,43.1194,10500.0
2014-04-25 13:15:00,52.14,52.16,52.14,52.16,10200.0,43.1194,43.136,43.1194,43.136,10200.0
2014-04-25 13:20:00,52.15,52.15,52.13,52.13,6400.0,43.1277,43.1277,43.1112,43.1112,6400.0
2014-04-25 13:25:00,52.14,52.2,52.13,52.13,6700.0,43.1194,43.169,43.1112,43.1112,6700.0
2014-04-25 13:30:00,52.13,52.13,52.06,52.07,4700.0,43.1112,43.1112,43.0533,43.0615,4700.0
2014-04-25 13:35:00,52.05,52.05,52.04,52.05,1500.0,43.045,43.045,43.0367,43.045,1500.0
2014-04-25 13:40:00,52.05,52.09,52.05,52.08,7800.0,43.045,43.0781,43.045,43.0698,7800.0
2014-04-25 13:45:00,52.08,52.11,52.07,52.07,2500.0,43.0698,43.0946,43.0615,43.0615,2500.0
2014-04-25 13:50:00,52.06,52.1,52.03,52.03,4200.0,43.0533,43.0863,43.0285,43.0285,4200.0
2014-04-25 13:55:00,52.04,52.09,52.04,52.07,2500.0,43.0367,43.0781,43.0367,43.0615,2500.0
2014-04-25 14:00:00,52.07,52.07,51.98,51.98,4900.0,43.0615,43.0615,42.9871,42.9871,4900.0
2014-04-25 14:05:00,51.98,52.02,51.98,52.02,3500.0,42.9871,43.0202,42.9871,43.0202,3500.0
2014-04-25 14:10:00,52.0,52.01,51.95,51.97,3200.0,43.0036,43.0119,42.9623,42.9788,3200.0
2014-04-25 14:15:00,51.96,51.97,51.9,51.91,10400.0,42.9706,42.9788,42.9209,42.9292,10400.0
2014-04-25 14:20:00,51.91,51.91,51.87,51.91,5700.0,42.9292,42.9292,42.8961,42.9292,5700.0
2014-04-25 14:25:00,51.91,51.94,51.89,51.92,5400.0,42.9292,42.954,42.9127,42.9375,5400.0
2014-04-25 14:30:00,51.9,51.91,51.83,51.91,6800.0,42.9209,42.9292,42.8631,42.9292,6800.0
2014-04-25 14:35:00,51.91,52.02,51.9,52.01,6000.0,42.9292,43.0202,42.9209,43.0119,6000.0
2014-04-25 14:40:00,52.01,52.01,51.96,51.97,2000.0,43.0119,43.0119,42.9706,42.9788,2000.0
2014-04-25 14:45:00,51.97,51.99,51.96,51.98,5300.0,42.9788,42.9954,42.9706,42.9871,5300.0
2014-04-25 14:50:00,51.99,52.03,51.99,52.01,5600.0,42.9954,43.0285,42.9954,43.0119,5600.0
2014-04-25 14:55:00,52.0,52.01,51.9,51.9,6900.0,43.0036,43.0119,42.9209,42.9209,6900.0
2014-04-25 15:00:00,51.91,51.93,51.89,51.92,9800.0,42.9292,42.9458,42.9127,42.9375,9800.0
2014-04-25 15:05:00,51.93,51.94,51.86,51.87,9600.0,42.9458,42.954,42.8879,42.8961,9600.0
2014-04-25 15:10:00,51.87,51.89,51.86,51.88,9500.0,42.8961,42.9127,42.8879,42.9044,9500.0
2014-04-25 15:15:00,51.89,51.89,51.83,51.85,18100.0,42.9127,42.9127,42.8631,42.8796,18100.0
2014-04-25 15:20:00,51.85,51.87,51.85,51.85,7400.0,42.8796,42.8961,42.8796,42.8796,7400.0
2014-04-25 15:25:00,51.86,51.93,51.85,51.92,11700.0,42.8879,42.9458,42.8796,42.9375,11700.0
2014-04-25 15:30:00,51.92,51.97,51.84,51.85,20100.0,42.9375,42.9788,42.8713,42.8796,20100.0
2014-04-25 15:35:00,51.86,51.87,51.84,51.84,9300.0,42.8879,42.8961,42.8713,42.8713,9300.0
2014-04-25 15:40:00,51.85,51.89,51.82,51.88,24200.0,42.8796,42.9127,42.8548,42.9044,24200.0
2014-04-25 15:45:00,51.88,51.93,51.86,51.89,24500.0,42.9044,42.9458,42.8879,42.9127,24500.0
2014-04-25 15:50:00,51.89,51.89,51.83,51.83,16200.0,42.9127,42.9127,42.8631,42.8631,16200.0
2014-04-25 15:55:00,51.83,51.85,51.76,51.81,44300.0,42.8631,42.8796,42.8052,42.8465,44300.0
2014-04-28 09:30:00,52.18,52.61,52.17,52.35,22100.0,43.1525,43.5081,43.1442,43.2931,22100.0
2014-04-28 09:35:00,52.37,52.38,52.03,52.07,12500.0,43.3096,43.3179,43.0285,43.0615,12500.0
2014-04-28 09:40:00,52.05,52.05,51.95,51.99,6500.0,43.045,43.045,42.9623,42.9954,6500.0
2014-04-28 09:45:00,52.0,52.07,51.98,51.99,8800.0,43.0036,43.0615,42.9871,42.9954,8800.0
2014-04-28 09:50:00,51.96,52.06,51.93,52.0,10400.0,42.9706,43.0533,42.9458,43.0036,10400.0
2014-04-28 09:55:00,52.02,52.07,52.0,52.05,7500.0,43.0202,43.0615,43.0036,43.045,7500.0
2014-04-28 10:00:00,52.08,52.17,51.95,51.97,11200.0,43.0698,43.1442,42.9623,42.9788,11200.0
2014-04-28 10:05:00,51.96,52.05,51.93,52.03,19200.0,42.9706,43.045,42.9458,43.0285,19200.0
2014-04-28 10:10:00,52.03,52.05,52.0,52.05,20600.0,43.0285,43.045,43.0036,43.045,20600.0
2014-04-28 10:15:00,52.08,52.25,52.08,52.25,27200.0,43.0698,43.2104,43.0698,43.2104,27200.0
2014-04-28 10:20:00,52.26,52.3,52.2,52.2,18300.0,43.2187,43.2517,43.169,43.169,18300.0
2014-04-28 10:25:00,52.2,52.24,52.18,52.21,11600.0,43.169,43.2021,43.1525,43.1773,11600.0
2014-04-28 10:30:00,52.22,52.26,52.17,52.17,4000.0,43.1856,43.2187,43.1442,43.1442,4000.0
2014-04-28 10:35:00,52.18,52.18,52.1,52.12,2000.0,43.1525,43.1525,43.0863,43.1029,2000.0
2014-04-28 10:40:00,52.12,52.2,52.09,52.2,2900.0,43.1029,43.169,43.0781,43.169,2900.0
2014-04-28 10:45:00,52.2,52.2,52.16,52.16,2200.0,43.169,43.169,43.136,43.136,2200.0
2014-04-28 10:50:00,52.17,52.18,52.12,52.12,3600.0,43.1442,43.1525,43.1029,43.1029,3600.0
2014-04-28 10:55:00,52.14,52.14,52.12,52.13,600.0,43.1194,43.1194,43.1029,43.1112,600.0
2014-04-28 11:00:00,52.13,52.21,52.13,52.21,5800.0,43.1112,43.1773,43.1112,43.1773,5800.0
2014-04-28 11:05:00,52.2,52.22,52.13,52.2,10400.0,43.169,43.1856,43.1112,43.169,10400.0
2014-04-28 11:10:00,52.2,52.2,52.09,52.09,9700.0,43.169,43.169,43.0781,43.0781,9700.0
2014-04-28 11:15:00,52.08,52.08,52.01,52.02,4700.0,43.0698,43.0698,43.0119,43.0202,4700.0
2014-04-28 11:20:00,52.03,52.06,51.99,52.0,5100.0,43.0285,43.0533,42.9954,43.0036,5100.0
2014-04-28 11:25:00,51.94,51.97,51.86,51.86,3700.0,42.954,42.9788,42.8879,42.8879,3700.0
2014-04-28 11:30:00,51.85,51.93,51.85,51.91,2500.0,42.8796,42.9458,42.8796,42.9292,2500.0
2014-04-28 11:35:00,51.93,51.99,51.93,51.96,3300.0,42.9458,42.9954,42.9458,42.9706,3300.0
2014-04-28 11:40:00,51.94,52.0,51.91,51.91,9500.0,42.954,43.0036,42.9292,42.9292,9500.0
2014-04-28 11:45:00,51.92,51.95,51.92,51.93,2200.0,42.9375,42.9623,42.9375,42.9458,2200.0
2014-04-28 11:50:00,51.96,51.97,51.86,51.86,2400.0,42.9706,42.9788,42.8879,42.8879,2400.0
2014-04-28 11:55:00,51.85,51.85,51.74,51.77,6200.0,42.8796,42.8796,42.7886,42.8134,6200.0
2014-04-28 12:00:00,51.75,51.8,51.75,51.79,2700.0,42.7969,42.8382,42.7969,42.83,2700.0
2014-04-28 12:05:00,51.77,51.78,51.73,51.73,3600.0,42.8134,42.8217,42.7804,42.7804,3600.0
2014-04-28 12:10:00,51.73,51.83,51.73,51.78,4500.0,42.7804,42.8631,42.7804,42.8217,4500.0
2014-04-28 12:15:00,51.81,51.84,51.81,51.84,1300.0,42.8465,42.8713,42.8465,42.8713,1300.0
2014-04-28 12:20:00,51.84,51.84,51.74,51.75,2700.0,42.8713,42.8713,42.7886,42.7969,2700.0
2014-04-28 12:25:00,51.75,51.79,51.75,51.77,1500.0,42.7969,42.83,42.7969,42.8134,1500.0
2014-04-28 12:30:00,51.77,51.81,51.76,51.81,2300.0,42.8134,42.8465,42.8052,42.8465,2300.0
2014-04-28 12:35:00,51.8,51.8,51.73,51.77,2200.0,42.8382,42.8382,42.7804,42.8134,2200.0
2014-04-28 12:40:00,51.74,51.79,51.74,51.77,1400.0,42.7886,42.83,42.7886,42.8134,1400.0
2014-04-28 12:45:00,51.78,51.85,51.74,51.77,21500.0,42.8217,42.8796,42.7886,42.8134,21500.0
2014-04-28 12:50:00,51.78,51.83,51.75,51.81,24300.0,42.8217,42.8631,42.7969,42.8465,24300.0
2014-04-28 12:55:00,51.8,51.8,51.74,51.75,2600.0,42.8382,42.8382,42.7886,42.7969,2600.0
2014-04-28 13:00:00,51.74,51.74,51.59,51.59,22300.0,42.7886,42.7886,42.6646,42.6646,22300.0
2014-04-28 13:05:00,51.58,51.58,51.52,51.52,7100.0,42.6563,42.6563,42.6067,42.6067,7100.0
2014-04-28 13:10:00,51.54,51.56,51.48,51.5,32000.0,42.6232,42.6398,42.5736,42.5901,32000.0
2014-04-28 13:15:00,51.5,51.51,51.48,51.51,10200.0,42.5901,42.5984,42.5736,42.5984,10200.0
2014-04-28 13:20:00,51.49,51.51,51.43,51.44,9200.0,42.5819,42.5984,42.5323,42.5405,9200.0
2014-04-28 13:25:00,51.43,51.48,51.42,51.48,2700.0,42.5323,42.5736,42.524,42.5736,2700.0
2014-04-28 13:30:00,51.49,51.49,51.37,51.41,5400.0,42.5819,42.5819,42.4826,42.5157,5400.0
2014-04-28 13:35:00,51.4,51.52,51.4,51.49,6500.0,42.5075,42.6067,42.5075,42.5819,6500.0
2014-04-28 13:40:00,51.49,51.53,51.49,51.52,2200.0,42.5819,42.615,42.5819,42.6067,2200.0
2014-04-28 13:45:00,51.52,51.56,51.48,51.55,4200.0,42.6067,42.6398,42.5736,42.6315,4200.0
2014-04-28 13:50:00,51.56,51.62,51.53,51.55,15000.0,42.6398,42.6894,42.615,42.6315,15000.0
2014-04-28 13:55:00,51.55,51.57,51.5,51.52,3700.0,42.6315,42.648,42.5901,42.6067,3700.0
2014-04-28 14:00:00,51.51,51.51,51.45,51.47,19700.0,42.5984,42.5984,42.5488,42.5653,19700.0
2014-04-28 14:05:00,51.45,51.52,51.42,51.49,16100.0,42.5488,42.6067,42.524,42.5819,16100.0
2014-04-28 14:10:00,51.52,51.6,51.51,51.59,2900.0,42.6067,42.6728,42.5984,42.6646,2900.0
2014-04-28 14:15:00,51.57,51.62,51.57,51.62,26800.0,42.648,42.6894,42.648,42.6894,26800.0
2014-04-28 14:20:00,51.63,51.7,51.58,51.7,3700.0,42.6977,42.7555,42.6563,42.7555,3700.0
2014-04-28 14:25:00,51.69,51.71,51.67,51.7,5400.0,42.7473,42.7638,42.7307,42.7555,5400.0
2014-04-28 14:30:00,51.72,51.75,51.66,51.66,4400.0,42.7721,42.7969,42.7225,42.7225,4400.0
2014-04-28 14:35:00,51.66,51.73,51.66,51.69,5400.0,42.7225,42.7804,42.7225,42.7473,5400.0
2014-04-28 14:40:00,51.67,51.67,51.6,51.64,8200.0,42.7307,42.7307,42.6728,42.7059,8200.0
2014-04-28 14:45:00,51.65,51.77,51.64,51.77,3500.0,42.7142,42.8134,42.7059,42.8134,3500.0
2014-04-28 14:50:00,51.78,51.81,51.75,51.77,6500.0,42.8217,42.8465,42.7969,42.8134,6500.0
2014-04-28 14:55:00,51.77,51.79,51.69,51.7,5400.0,42.8134,42.83,42.7473,42.7555,5400.0
2014-04-28 15:00:00,51.71,51.78,51.71,51.78,5900.0,42.7638,42.8217,42.7638,42.8217,5900.0
2014-04-28 15:05:00,51.78,51.92,51.75,51.89,9100.0,42.8217,42.9375,42.7969,42.9127,9100.0
2014-04-28 15:10:00,51.9,52.0,51.88,52.0,5700.0,42.9209,43.0036,42.9044,43.0036,5700.0
2014-04-28 15:15:00,51.99,52.07,51.96,52.07,13600.0,42.9954,43.0615,42.9706,43.0615,13600.0
2014-04-28 15:20:00,52.07,52.07,52.0,52.04,29600.0,43.0615,43.0615,43.0036,43.0367,29600.0
2014-04-28 15:25:00,52.04,52.07,52.0,52.03,14300.0,43.0367,43.0615,43.0036,43.0285,14300.0
2014-04-28 15:30:00,52.03,52.12,52.03,52.1,11300.0,43.0285,43.1029,43.0285,43.0863,11300.0
2014-04-28 15:35:00,52.11,52.18,52.11,52.13,14400.0,43.0946,43.1525,43.0946,43.1112,14400.0
2014-04-28 15:40:00,52.12,52.13,52.03,52.03,33200.0,43.1029,43.1112,43.0285,43.0285,33200.0
2014-04-28 15:45:00,52.04,52.04,51.97,51.98,17900.0,43.0367,43.0367,42.9788,42.9871,17900.0
2014-04-28 15:50:00,51.97,52.0,51.94,51.97,40000.0,42.9788,43.0036,42.954,42.9788,40000.0
2014-04-28 15:55:00,51.96,51.96,51.87,51.88,52000.0,42.9706,42.9706,42.8961,42.9044,52000.0
2014-04-29 09:30:00,52.23,52.45,52.17,52.44,11000.0,43.1939,43.3758,43.1442,43.3675,11000.0
2014-04-29 09:35:00,52.45,52.45,52.09,52.2,4300.0,43.3758,43.3758,43.0781,43.169,4300.0
2014-04-29 09:40:00,52.21,52.28,52.03,52.22,20900.0,43.1773,43.2352,43.0285,43.1856,20900.0
2014-04-29 09:45:00,52.22,52.29,52.13,52.18,27800.0,43.1856,43.2435,43.1112,43.1525,27800.0
2014-04-29 09:50:00,52.19,52.25,52.16,52.2,8300.0,43.1608,43.2104,43.136,43.169,8300.0
2014-04-29 09:55:00,52.2,52.29,52.17,52.18,5900.0,43.169,43.2435,43.1442,43.1525,5900.0
2014-04-29 10:00:00,52.19,52.25,52.12,52.19,4000.0,43.1608,43.2104,43.1029,43.1608,4000.0
2014-04-29 10:05:00,52.2,52.24,52.14,52.17,115200.0,43.169,43.2021,43.1194,43.1442,115200.0
2014-04-29 10:10:00,52.19,52.21,52.11,52.11,6100.0,43.1608,43.1773,43.0946,43.0946,6100.0
2014-04-29 10:15:00,52.13,52.18,52.05,52.14,8100.0,43.1112,43.1525,43.045,43.1194,8100.0
2014-04-29 10:20:00,52.16,52.16,52.08,52.08,5400.0,43.136,43.136,43.0698,43.0698,5400.0
2014-04-29 10:25:00,52.07,52.07,51.98,52.07,4900.0,43.0615,43.0615,42.9871,43.0615,4900.0
2014-04-29 10:30:00,52.07,52.16,52.06,52.12,3400.0,43.0615,43.136,43.0533,43.1029,3400.0
2014-04-29 10:35:00,52.13,52.21,52.12,52.18,5100.0,43.1112,43.1773,43.1029,43.1525,5100.0
2014-04-29 10:40:00,52.18,52.32,52.15,52.32,7900.0,43.1525,43.2683,43.1277,43.2683,7900.0
2014-04-29 10:45:00,52.35,52.37,52.29,52.35,23700.0,43.2931,43.3096,43.2435,43.2931,23700.0
2014-04-29 10:50:00,52.35,52.37,52.29,52.33,12200.0,43.2931,43.3096,43.2435,43.2766,12200.0
2014-04-29 10:55:00,52.33,52.33,52.25,52.28,6100.0,43.2766,43.2766,43.2104,43.2352,6100.0
2014-04-29 11:00:00,52.28,52.3,52.28,52.28,4600.0,43.2352,43.2517,43.2352,43.2352,4600.0
2014-04-29 11:05:00,52.27,52.29,52.25,52.29,2500.0,43.2269,43.2435,43.2104,43.2435,2500.0
2014-04-29 11:10:00,52.27,52.3,52.23,52.23,3300.0,43.2269,43.2517,43.1939,43.1939,3300.0
2014-04-29 11:15:00,52.24,52.3,52.24,52.28,6000.0,43.2021,43.2517,43.2021,43.2352,6000.0
2014-04-29 11:20:00,52.29,52.3,52.28,52.3,7400.0,43.2435,43.2517,43.2352,43.2517,7400.0
2014-04-29 11:25:00,52.3,52.45,52.3,52.45,6300.0,43.2517,43.3758,43.2517,43.3758,6300.0
2014-04-29 11:30:00,52.45,52.47,52.41,52.42,7800.0,43.3758,43.3923,43.3427,43.351,7800.0
2014-04-29 11:35:00,52.4,52.43,52.38,52.38,6100.0,43.3344,43.3593,43.3179,43.3179,6100.0
2014-04-29 11:40:00,52.38,52.42,52.33,52.42,5800.0,43.3179,43.351,43.2766,43.351,5800.0
2014-04-29 11:45:00,52.42,52.42,52.35,52.39,8400.0,43.351,43.351,43.2931,43.3262,8400.0
2014-04-29 11:50:00,52.39,52.39,52.34,52.38,5400.0,43.3262,43.3262,43.2848,43.3179,5400.0
2014-04-29 11:55:00,52.37,52.43,52.37,52.39,3600.0,43.3096,43.3593,43.3096,43.3262,3600.0
2014-04-29 12:00:00,52.37,52.38,52.36,52.37,4400.0,43.3096,43.3179,43.3014,43.3096,4400.0
2014-04-29 12:05:00,52.36,52.4,52.36,52.36,73200.0,43.3014,43.3344,43.3014,43.3014,73200.0
2014-04-29 12:10:00,52.36,52.38,52.35,52.35,10000.0,43.3014,43.3179,43.2931,43.2931,10000.0
2014-04-29 12:15:00,52.35,52.35,52.29,52.34,11200.0,43.2931,43.2931,43.2435,43.2848,11200.0
2014-04-29 12:20:00,52.34,52.42,52.34,52.38,11000.0,43.2848,43.351,43.2848,43.3179,11000.0
2014-04-29 12:25:00,52.38,52.4,52.35,52.39,10600.0,43.3179,43.3344,43.2931,43.3262,10600.0
2014-04-29 12:30:00,52.4,52.44,52.39,52.4,10700.0,43.3344,43.3675,43.3262,43.3344,10700.0
2014-04-29 12:35:00,52.4,52.43,52.4,52.41,8500.0,43.3344,43.3593,43.3344,43.3427,8500.0
2014-04-29 12:40:00,52.41,52.44,52.4,52.42,25400.0,43.3427,43.3675,43.3344,43.351,25400.0
2014-04-29 12:45:00,52.43,52.44,52.41,52.42,10300.0,43.3593,43.3675,43.3427,43.351,10300.0
2014-04-29 12:50:00,52.42,52.43,52.4,52.41,5700.0,43.351,43.3593,43.3344,43.3427,5700.0
2014-04-29 12:55:00,52.42,52.44,52.41,52.44,5900.0,43.351,43.3675,43.3427,43.3675,5900.0
2014-04-29 13:00:00,52.44,52.47,52.42,52.46,6300.0,43.3675,43.3923,43.351,43.3841,6300.0
2014-04-29 13:05:00,52.47,52.48,52.42,52.47,7000.0,43.3923,43.4006,43.351,43.3923,7000.0
2014-04-29 13:10:00,52.47,52.49,52.44,52.44,6200.0,43.3923,43.4089,43.3675,43.3675,6200.0
2014-04-29 13:15:00,52.43,52.46,52.43,52.45,2500.0,43.3593,43.3841,43.3593,43.3758,2500.0
2014-04-29 13:20:00,52.44,52.47,52.42,52.45,6200.0,43.3675,43.3923,43.351,43.3758,6200.0
2014-04-29 13:25:00,52.44,52.47,52.42,52.47,10500.0,43.3675,43.3923,43.351,43.3923,10500.0
2014-04-29 13:30:00,52.47,52.48,52.44,52.48,5200.0,43.3923,43.4006,43.3675,43.4006,5200.0
2014-04-29 13:35:00,52.48,52.51,52.48,52.49,6000.0,43.4006,43.4254,43.4006,43.4089,6000.0
2014-04-29 13:40:00,52.5,52.54,52.48,52.48,11900.0,43.4171,43.4502,43.4006,43.4006,11900.0
2014-04-29 13:45:00,52.48,52.6,52.48,52.6,37900.0,43.4006,43.4998,43.4006,43.4998,37900.0
2014-04-29 13:50:00,52.61,52.65,52.58,52.61,22400.0,43.5081,43.5412,43.4833,43.5081,22400.0
2014-04-29 13:55:00,52.63,52.69,52.61,52.68,4400.0,43.5247,43.5743,43.5081,43.566,4400.0
2014-04-29 14:00:00,52.68,52.68,52.61,52.61,9300.0,43.566,43.566,43.5081,43.5081,9300.0
2014-04-29 14:05:00,52.6,52.63,52.6,52.63,4900.0,43.4998,43.5247,43.4998,43.5247,4900.0
2014-04-29 14:10:00,52.63,52.63,52.6,52.6,14400.0,43.5247,43.5247,43.4998,43.4998,14400.0
2014-04-29 14:15:00,52.61,52.61,52.59,52.61,14700.0,43.5081,43.5081,43.4916,43.5081,14700.0
2014-04-29 14:20:00,52.62,52.68,52.62,52.68,5000.0,43.5164,43.566,43.5164,43.566,5000.0
2014-04-29 14:25:00,52.67,52.71,52.67,52.71,48200.0,43.5577,43.5908,43.5577,43.5908,48200.0
2014-04-29 14:30:00,52.71,52.75,52.71,52.73,14800.0,43.5908,43.6239,43.5908,43.6074,14800.0
2014-04-29 14:35:00,52.75,52.75,52.7,52.74,6700.0,43.6239,43.6239,43.5825,43.6156,6700.0
2014-04-29 14:40:00,52.74,52.75,52.71,52.71,22000.0,43.6156,43.6239,43.5908,43.5908,22000.0
2014-04-29 14:45:00,52.71,52.73,52.69,52.73,6200.0,43.5908,43.6074,43.5743,43.6074,6200.0
2014-04-29 14:50:00,52.73,52.73,52.7,52.7,6300.0,43.6074,43.6074,43.5825,43.5825,6300.0
2014-04-29 14:55:00,52.7,52.73,52.69,52.71,9900.0,43.5825,43.6074,43.5743,43.5908,9900.0
2014-04-29 15:00:00,52.7,52.73,52.7,52.73,6500.0,43.5825,43.6074,43.5825,43.6074,6500.0
2014-04-29 15:05:00,52.72,52.74,52.72,52.73,6000.0,43.5991,43.6156,43.5991,43.6074,6000.0
2014-04-29 15:10:00,52.74,52.74,52.71,52.71,7600.0,43.6156,43.6156,43.5908,43.5908,7600.0
2014-04-29 15:15:00,52.72,52.74,52.68,52.68,29900.0,43.5991,43.6156,43.566,43.566,29900.0
2014-04-29 15:20:00,52.69,52.7,52.68,52.69,25000.0,43.5743,43.5825,43.566,43.5743,25000.0
2014-04-29 15:25:00,52.7,52.79,52.7,52.79,22900.0,43.5825,43.657,43.5825,43.657,22900.0
2014-04-29 15:30:00,52.79,52.8,52.77,52.77,30600.0,43.657,43.6652,43.6404,43.6404,30600.0
2014-04-29 15:35:00,52.77,52.78,52.69,52.78,47900.0,43.6404,43.6487,43.5743,43.6487,47900.0
2014-04-29 15:40:00,52.77,52.77,52.71,52.72,20500.0,43.6404,43.6404,43.5908,43.5991,20500.0
2014-04-29 15:45:00,52.72,52.78,52.71,52.74,146700.0,43.5991,43.6487,43.5908,43.6156,146700.0
2014-04-29 15:50:00,52.73,52.78,52.73,52.78,70200.0,43.6074,43.6487,43.6074,43.6487,70200.0
2014-04-29 15:55:00,52.78,52.81,52.75,52.79,94300.0,43.6487,43.6735,43.6239,43.657,94300.0
2014-04-30 09:30:00,53.04,53.05,52.57,52.93,46000.0,43.8637,43.872,43.475,43.7727,46000.0
2014-04-30 09:35:00,52.95,52.99,52.74,52.94,16900.0,43.7893,43.8224,43.6156,43.781,16900.0
2014-04-30 09:40:00,52.96,52.98,52.78,52.78,13000.0,43.7976,43.8141,43.6487,43.6487,13000.0
2014-04-30 09:45:00,52.74,52.88,52.74,52.85,62900.0,43.6156,43.7314,43.6156,43.7066,62900.0
2014-04-30 09:50:00,52.84,52.91,52.7,52.75,11500.0,43.6983,43.7562,43.5825,43.6239,11500.0
2014-04-30 09:55:00,52.73,52.86,52.68,52.84,17500.0,43.6074,43.7149,43.566,43.6983,17500.0
2014-04-30 10:00:00,52.83,52.83,52.66,52.66,13300.0,43.6901,43.6901,43.5495,43.5495,13300.0
2014-04-30 10:05:00,52.64,52.72,52.63,52.72,8300.0,43.5329,43.5991,43.5247,43.5991,8300.0
2014-04-30 10:10:00,52.72,52.89,52.72,52.84,35400.0,43.5991,43.7397,43.5991,43.6983,35400.0
2014-04-30 10:15:00,52.86,52.98,52.85,52.96,7000.0,43.7149,43.8141,43.7066,43.7976,7000.0
2014-04-30 10:20:00,52.96,52.98,52.9,52.97,8400.0,43.7976,43.8141,43.7479,43.8058,8400.0
2014-04-30 10:25:00,52.97,53.01,52.94,53.0,11800.0,43.8058,43.8389,43.781,43.8306,11800.0
2014-04-30 10:30:00,52.98,53.02,52.92,52.93,18300.0,43.8141,43.8472,43.7645,43.7727,18300.0
2014-04-30 10:35:00,52.93,53.06,52.91,53.05,19800.0,43.7727,43.8803,43.7562,43.872,19800.0
2014-04-30 10:40:00,53.06,53.19,53.05,53.18,15700.0,43.8803,43.9878,43.872,43.9795,15700.0
2014-04-30 10:45:00,53.16,53.25,53.13,53.24,16200.0,43.963,44.0374,43.9381,44.0291,16200.0
2014-04-30 10:50:00,53.24,53.3,53.16,53.25,18200.0,44.0291,44.0787,43.963,44.0374,18200.0
2014-04-30 10:55:00,53.24,53.26,53.17,53.25,14500.0,44.0291,44.0457,43.9712,44.0374,14500.0
2014-04-30 11:00:00,53.25,53.3,53.22,53.23,16600.0,44.0374,44.0787,44.0126,44.0208,16600.0
2014-04-30 11:05:00,53.22,53.31,53.2,53.28,13400.0,44.0126,44.087,43.996,44.0622,13400.0
2014-04-30 11:10:00,53.28,53.28,53.11,53.16,17900.0,44.0622,44.0622,43.9216,43.963,17900.0
2014-04-30 11:15:00,53.13,53.26,53.12,53.22,18300.0,43.9381,44.0457,43.9299,44.0126,18300.0
2014-04-30 11:20:00,53.22,53.27,53.19,53.22,14100.0,44.0126,44.0539,43.9878,44.0126,14100.0
2014-04-30 11:25:00,53.22,53.31,53.2,53.27,10000.0,44.0126,44.087,43.996,44.0539,10000.0
2014-04-30 11:30:00,53.27,53.32,53.27,53.31,13500.0,44.0539,44.0953,44.0539,44.087,13500.0
2014-04-30 11:35:00,53.31,53.32,53.26,53.3,15800.0,44.087,44.0953,44.0457,44.0787,15800.0
2014-04-30 11:40:00,53.3,53.34,53.3,53.34,11200.0,44.0787,44.1118,44.0787,44.1118,11200.0
2014-04-30 11:45:00,53.34,53.36,53.24,53.25,12000.0,44.1118,44.1284,44.0291,44.0374,12000.0
2014-04-30 11:50:00,53.25,53.29,53.25,53.28,6300.0,44.0374,44.0705,44.0374,44.0622,6300.0
2014-04-30 11:55:00,53.28,53.29,53.25,53.25,7600.0,44.0622,44.0705,44.0374,44.0374,7600.0
2014-04-30 12:00:00,53.26,53.26,53.12,53.2,13000.0,44.0457,44.0457,43.9299,43.996,13000.0
2014-04-30 12:05:00,53.2,53.27,53.19,53.27,7700.0,43.996,44.0539,43.9878,44.0539,7700.0
2014-04-30 12:10:00,53.26,53.27,53.24,53.24,6400.0,44.0457,44.0539,44.0291,44.0291,6400.0
2014-04-30 12:15:00,53.24,53.24,53.17,53.23,8300.0,44.0291,44.0291,43.9712,44.0208,8300.0
2014-04-30 12:20:00,53.25,53.25,53.17,53.2,6300.0,44.0374,44.0374,43.9712,43.996,6300.0
2014-04-30 12:25:00,53.2,53.21,53.18,53.21,6400.0,43.996,44.0043,43.9795,44.0043,6400.0
2014-04-30 12:30:00,53.22,53.25,53.18,53.25,4200.0,44.0126,44.0374,43.9795,44.0374,4200.0
2014-04-30 12:35:00,53.25,53.39,53.23,53.36,24800.0,44.0374,44.1532,44.0208,44.1284,24800.0
2014-04-30 12:40:00,53.36,53.39,53.35,53.38,9600.0,44.1284,44.1532,44.1201,44.1449,9600.0
2014-04-30 12:45:00,53.38,53.39,53.37,53.37,5900.0,44.1449,44.1532,44.1366,44.1366,5900.0
2014-04-30 12:50:00,53.37,53.38,53.33,53.34,7600.0,44.1366,44.1449,44.1035,44.1118,7600.0
2014-04-30 12:55:00,53.34,53.38,53.34,53.35,5900.0,44.1118,44.1449,44.1118,44.1201,5900.0
2014-04-30 13:00:00,53.35,53.41,53.35,53.39,7900.0,44.1201,44.1697,44.1201,44.1532,7900.0
2014-04-30 13:05:00,53.39,53.41,53.38,53.39,4800.0,44.1532,44.1697,44.1449,44.1532,4800.0
2014-04-30 13:10:00,53.39,53.4,53.36,53.36,8300.0,44.1532,44.1614,44.1284,44.1284,8300.0
2014-04-30 13:15:00,53.35,53.4,53.32,53.33,9000.0,44.1201,44.1614,44.0953,44.1035,9000.0
2014-04-30 13:20:00,53.33,53.38,53.32,53.37,6200.0,44.1035,44.1449,44.0953,44.1366,6200.0
2014-04-30 13:25:00,53.37,53.37,53.35,53.36,5600.0,44.1366,44.1366,44.1201,44.1284,5600.0
2014-04-30 13:30:00,53.35,53.39,53.34,53.38,10400.0,44.1201,44.1532,44.1118,44.1449,10400.0
2014-04-30 13:35:00,53.38,53.41,53.36,53.38,8100.0,44.1449,44.1697,44.1284,44.1449,8100.0
2014-04-30 13:40:00,53.38,53.38,53.3,53.33,16100.0,44.1449,44.1449,44.0787,44.1035,16100.0
2014-04-30 13:45:00,53.34,53.36,53.31,53.36,13000.0,44.1118,44.1284,44.087,44.1284,13000.0
2014-04-30 13:50:00,53.36,53.41,53.36,53.4,5300.0,44.1284,44.1697,44.1284,44.1614,5300.0
2014-04-30 13:55:00,53.4,53.41,53.35,53.37,7900.0,44.1614,44.1697,44.1201,44.1366,7900.0
2014-04-30 14:00:00,53.36,53.48,53.26,53.47,24300.0,44.1284,44.2276,44.0457,44.2193,24300.0
2014-04-30 14:05:00,53.47,53.47,53.29,53.45,14600.0,44.2193,44.2193,44.0705,44.2028,14600.0
2014-04-30 14:10:00,53.43,53.43,53.3,53.35,12100.0,44.1862,44.1862,44.0787,44.1201,12100.0
2014-04-30 14:15:00,53.33,53.44,53.33,53.39,12000.0,44.1035,44.1945,44.1035,44.1532,12000.0
2014-04-30 14:20:00,53.41,53.47,53.39,53.43,17100.0,44.1697,44.2193,44.1532,44.1862,17100.0
2014-04-30 14:25:00,53.45,53.46,53.39,53.44,9000.0,44.2028,44.2111,44.1532,44.1945,9000.0
2014-04-30 14:30:00,53.44,53.47,53.41,53.44,12700.0,44.1945,44.2193,44.1697,44.1945,12700.0
2014-04-30 14:35:00,53.45,53.46,53.39,53.39,11000.0,44.2028,44.2111,44.1532,44.1532,11000.0
2014-04-30 14:40:00,53.4,53.46,53.39,53.43,16100.0,44.1614,44.2111,44.1532,44.1862,16100.0
2014-04-30 14:45:00,53.43,53.48,53.43,53.47,20000.0,44.1862,44.2276,44.1862,44.2193,20000.0
2014-04-30 14:50:00,53.47,53.52,53.44,53.5,16500.0,44.2193,44.2607,44.1945,44.2441,16500.0
2014-04-30 14:55:00,53.51,53.53,53.48,53.52,13900.0,44.2524,44.2689,44.2276,44.2607,13900.0
2014-04-30 15:00:00,53.52,53.58,53.5,53.58,39000.0,44.2607,44.3103,44.2441,44.3103,39000.0
2014-04-30 15:05:00,53.58,53.6,53.53,53.55,30000.0,44.3103,44.3268,44.2689,44.2855,30000.0
2014-04-30 15:10:00,53.56,53.58,53.47,53.48,18500.0,44.2938,44.3103,44.2193,44.2276,18500.0
2014-04-30 15:15:00,53.49,53.49,53.36,53.37,29300.0,44.2359,44.2359,44.1284,44.1366,29300.0
2014-04-30 15:20:00,53.39,53.39,53.3,53.32,30000.0,44.1532,44.1532,44.0787,44.0953,30000.0
2014-04-30 15:25:00,53.33,53.46,53.33,53.44,29200.0,44.1035,44.2111,44.1035,44.1945,29200.0
2014-04-30 15:30:00,53.44,53.53,53.44,53.53,34100.0,44.1945,44.2689,44.1945,44.2689,34100.0
2014-04-30 15:35:00,53.53,53.54,53.43,53.43,32000.0,44.2689,44.2772,44.1862,44.1862,32000.0
2014-04-30 15:40:00,53.43,53.44,53.36,53.44,49200.0,44.1862,44.1945,44.1284,44.1945,49200.0
2014-04-30 15:45:00,53.43,53.43,53.31,53.38,49300.0,44.1862,44.1862,44.087,44.1449,49300.0
2014-04-30 15:50:00,53.38,53.43,53.37,53.41,64000.0,44.1449,44.1862,44.1366,44.1697,64000.0
2014-04-30 15:55:00,53.4,53.43,53.37,53.4,132300.0,44.1614,44.1862,44.1366,44.1614,132300.0
2014-05-01 09:30:00,53.51,53.79,52.72,52.82,28400.0,44.2524,44.484,43.5991,43.6818,28400.0
2014-05-01 09:35:00,52.77,52.84,52.13,52.28,37000.0,43.6404,43.6983,43.1112,43.2352,37000.0
2014-05-01 09:40:00,52.3,52.9,52.22,52.8,22600.0,43.2517,43.7479,43.1856,43.6652,22600.0
2014-05-01 09:45:00,52.79,52.91,52.67,52.77,19900.0,43.657,43.7562,43.5577,43.6404,19900.0
2014-05-01 09:50:00,52.76,53.25,52.75,53.0,66300.0,43.6322,44.0374,43.6239,43.8306,66300.0
2014-05-01 09:55:00,53.01,53.01,52.59,52.68,59900.0,43.8389,43.8389,43.4916,43.566,59900.0
2014-05-01 10:00:00,52.7,52.81,52.58,52.76,11600.0,43.5825,43.6735,43.4833,43.6322,11600.0
2014-05-01 10:05:00,52.81,52.9,52.71,52.77,16400.0,43.6735,43.7479,43.5908,43.6404,16400.0
2014-05-01 10:10:00,52.75,52.79,52.65,52.67,19900.0,43.6239,43.657,43.5412,43.5577,19900.0
2014-05-01 10:15:00,52.65,52.66,52.46,52.65,12700.0,43.5412,43.5495,43.3841,43.5412,12700.0
2014-05-01 10:20:00,52.67,52.78,52.66,52.78,12700.0,43.5577,43.6487,43.5495,43.6487,12700.0
2014-05-01 10:25:00,52.78,52.97,52.69,52.85,19500.0,43.6487,43.8058,43.5743,43.7066,19500.0
2014-05-01 10:30:00,52.88,53.08,52.83,53.08,15300.0,43.7314,43.8968,43.6901,43.8968,15300.0
2014-05-01 10:35:00,53.08,53.23,53.04,53.19,24100.0,43.8968,44.0208,43.8637,43.9878,24100.0
2014-05-01 10:40:00,53.15,53.26,53.14,53.25,8900.0,43.9547,44.0457,43.9464,44.0374,8900.0
2014-05-01 10:45:00,53.26,53.48,53.25,53.44,26000.0,44.0457,44.2276,44.0374,44.1945,26000.0
2014-05-01 10:50:00,53.43,53.62,53.39,53.49,16100.0,44.1862,44.3434,44.1532,44.2359,16100.0
2014-05-01 10:55:00,53.49,53.49,53.41,53.41,6100.0,44.2359,44.2359,44.1697,44.1697,6100.0
2014-05-01 11:00:00,53.43,53.45,53.37,53.4,33800.0,44.1862,44.2028,44.1366,44.1614,33800.0
2014-05-01 11:05:00,53.39,53.43,53.36,53.38,19200.0,44.1532,44.1862,44.1284,44.1449,19200.0
2014-05-01 11:10:00,53.37,53.4,53.37,53.39,6300.0,44.1366,44.1614,44.1366,44.1532,6300.0
2014-05-01 11:15:00,53.37,53.38,53.33,53.33,27300.0,44.1366,44.1449,44.1035,44.1035,27300.0
2014-05-01 11:20:00,53.33,53.35,53.33,53.35,8500.0,44.1035,44.1201,44.1035,44.1201,8500.0
2014-05-01 11:25:00,53.36,53.36,53.35,53.36,3200.0,44.1284,44.1284,44.1201,44.1284,3200.0
2014-05-01 11:30:00,53.34,53.52,53.34,53.45,15700.0,44.1118,44.2607,44.1118,44.2028,15700.0
2014-05-01 11:35:00,53.44,53.46,53.39,53.42,11700.0,44.1945,44.2111,44.1532,44.178,11700.0
2014-05-01 11:40:00,53.41,53.41,53.33,53.4,7300.0,44.1697,44.1697,44.1035,44.1614,7300.0
2014-05-01 11:45:00,53.39,53.41,53.34,53.41,8200.0,44.1532,44.1697,44.1118,44.1697,8200.0
2014-05-01 11:50:00,53.41,53.42,53.36,53.36,12200.0,44.1697,44.178,44.1284,44.1284,12200.0
2014-05-01 11:55:00,53.35,53.41,53.3,53.3,27200.0,44.1201,44.1697,44.0787,44.0787,27200.0
2014-05-01 12:00:00,53.3,53.39,53.27,53.37,11100.0,44.0787,44.1532,44.0539,44.1366,11100.0
2014-05-01 12:05:00,53.38,53.38,53.34,53.36,5500.0,44.1449,44.1449,44.1118,44.1284,5500.0
2014-05-01 12:10:00,53.38,53.41,53.37,53.39,10300.0,44.1449,44.1697,44.1366,44.1532,10300.0
2014-05-01 12:15:00,53.39,53.39,53.32,53.33,9400.0,44.1532,44.1532,44.0953,44.1035,9400.0
2014-05-01 12:20:00,53.32,53.35,53.28,53.35,7400.0,44.0953,44.1201,44.0622,44.1201,7400.0
2014-05-01 12:25:00,53.36,53.4,53.33,53.38,10600.0,44.1284,44.1614,44.1035,44.1449,10600.0
2014-05-01 12:30:00,53.38,53.38,53.29,53.33,9500.0,44.1449,44.1449,44.0705,44.1035,9500.0
2014-05-01 12:35:00,53.34,53.36,53.34,53.34,7900.0,44.1118,44.1284,44.1118,44.1118,7900.0
2014-05-01 12:40:00,53.33,53.37,53.31,53.35,10300.0,44.1035,44.1366,44.087,44.1201,10300.0
2014-05-01 12:45:00,53.35,53.35,53.26,53.32,8900.0,44.1201,44.1201,44.0457,44.0953,8900.0
2014-05-01 12:50:00,53.32,53.38,53.32,53.38,5500.0,44.0953,44.1449,44.0953,44.1449,5500.0
2014-05-01 12:55:00,53.37,53.48,53.36,53.48,12500.0,44.1366,44.2276,44.1284,44.2276,12500.0
2014-05-01 13:00:00,53.47,53.52,53.46,53.5,10100.0,44.2193,44.2607,44.2111,44.2441,10100.0
2014-05-01 13:05:00,53.51,53.57,53.49,53.56,9400.0,44.2524,44.302,44.2359,44.2938,9400.0
2014-05-01 13:10:00,53.55,53.56,53.47,53.51,13300.0,44.2855,44.2938,44.2193,44.2524,13300.0
2014-05-01 13:15:00,53.51,53.52,53.45,53.47,65000.0,44.2524,44.2607,44.2028,44.2193,65000.0
2014-05-01 13:20:00,53.47,53.5,53.46,53.49,23900.0,44.2193,44.2441,44.2111,44.2359,23900.0
2014-05-01 13:25:00,53.49,53.5,53.42,53.45,45800.0,44.2359,44.2441,44.178,44.2028,45800.0
2014-05-01 13:30:00,53.44,53.45,53.38,53.41,11500.0,44.1945,44.2028,44.1449,44.1697,11500.0
2014-05-01 13:35:00,53.41,53.45,53.4,53.45,8700.0,44.1697,44.2028,44.1614,44.2028,8700.0
2014-05-01 13:40:00,53.44,53.49,53.37,53.48,25600.0,44.1945,44.2359,44.1366,44.2276,25600.0
2014-05-01 13:45:00,53.47,53.52,53.45,53.48,7000.0,44.2193,44.2607,44.2028,44.2276,7000.0
2014-05-01 13:50:00,53.46,53.46,53.38,53.42,6100.0,44.2111,44.2111,44.1449,44.178,6100.0
2014-05-01 13:55:00,53.43,53.43,53.3,53.36,15200.0,44.1862,44.1862,44.0787,44.1284,15200.0
2014-05-01 14:00:00,53.36,53.46,53.36,53.46,20400.0,44.1284,44.2111,44.1284,44.2111,20400.0
2014-05-01 14:05:00,53.45,53.49,53.43,53.47,10000.0,44.2028,44.2359,44.1862,44.2193,10000.0
2014-05-01 14:10:00,53.49,53.5,53.48,53.48,25000.0,44.2359,44.2441,44.2276,44.2276,25000.0
2014-05-01 14:15:00,53.48,53.49,53.45,53.49,12400.0,44.2276,44.2359,44.2028,44.2359,12400.0
2014-05-01 14:20:00,53.49,53.49,53.47,53.48,5700.0,44.2359,44.2359,44.2193,44.2276,5700.0
2014-05-01 14:25:00,53.47,53.48,53.45,53.48,14000.0,44.2193,44.2276,44.2028,44.2276,14000.0
2014-05-01 14:30:00,53.49,53.51,53.48,53.5,24600.0,44.2359,44.2524,44.2276,44.2441,24600.0
2014-05-01 14:35:00,53.5,53.5,53.4,53.44,14100.0,44.2441,44.2441,44.1614,44.1945,14100.0
2014-05-01 14:40:00,53.44,53.5,53.42,53.44,21300.0,44.1945,44.2441,44.178,44.1945,21300.0
2014-05-01 14:45:00,53.44,53.48,53.4,53.43,19900.0,44.1945,44.2276,44.1614,44.1862,19900.0
2014-05-01 14:50:00,53.45,53.48,53.45,53.46,7000.0,44.2028,44.2276,44.2028,44.2111,7000.0
2014-05-01 14:55:00,53.46,53.47,53.44,53.46,11400.0,44.2111,44.2193,44.1945,44.2111,11400.0
2014-05-01 15:00:00,53.47,53.49,53.42,53.48,19500.0,44.2193,44.2359,44.178,44.2276,19500.0
2014-05-01 15:05:00,53.48,53.49,53.47,53.49,16600.0,44.2276,44.2359,44.2193,44.2359,16600.0
2014-05-01 15:10:00,53.48,53.5,53.42,53.5,40200.0,44.2276,44.2441,44.178,44.2441,40200.0
2014-05-01 15:15:00,53.49,53.57,53.49,53.55,23600.0,44.2359,44.302,44.2359,44.2855,23600.0
2014-05-01 15:20:00,53.55,53.58,53.52,53.58,21700.0,44.2855,44.3103,44.2607,44.3103,21700.0
2014-05-01 15:25:00,53.59,53.59,53.53,53.55,13000.0,44.3186,44.3186,44.2689,44.2855,13000.0
2014-05-01 15:30:00,53.55,53.56,53.52,53.55,40100.0,44.2855,44.2938,44.2607,44.2855,40100.0
2014-05-01 15:35:00,53.54,53.57,53.52,53.54,34000.0,44.2772,44.302,44.2607,44.2772,34000.0
2014-05-01 15:40:00,53.55,53.61,53.55,53.57,37900.0,44.2855,44.3351,44.2855,44.302,37900.0
2014-05-01 15:45:00,53.57,53.57,53.53,53.54,64300.0,44.302,44.302,44.2689,44.2772,64300.0
2014-05-01 15:50:00,53.54,53.58,53.54,53.56,78100.0,44.2772,44.3103,44.2772,44.2938,78100.0
2014-05-01 15:55:00,53.55,53.61,53.53,53.61,110500.0,44.2855,44.3351,44.2689,44.3351,110500.0
2014-05-02 09:30:00,53.78,53.97,53.68,53.93,23700.0,44.4757,44.6328,44.393,44.5997,23700.0
2014-05-02 09:35:00,53.97,54.11,53.92,54.04,11800.0,44.6328,44.7486,44.5915,44.6907,11800.0
2014-05-02 09:40:00,54.13,54.15,53.97,54.03,9300.0,44.7651,44.7817,44.6328,44.6824,9300.0
2014-05-02 09:45:00,54.04,54.3,53.84,53.84,19400.0,44.6907,44.9057,44.5253,44.5253,19400.0
2014-05-02 09:50:00,53.86,54.07,53.83,53.94,4700.0,44.5419,44.7155,44.517,44.608,4700.0
2014-05-02 09:55:00,53.93,54.0,53.83,53.99,7900.0,44.5997,44.6576,44.517,44.6494,7900.0
2014-05-02 10:00:00,53.97,54.05,53.86,54.0,14900.0,44.6328,44.699,44.5419,44.6576,14900.0
2014-05-02 10:05:00,54.02,54.2,54.02,54.2,36600.0,44.6742,44.823,44.6742,44.823,36600.0
2014-05-02 10:10:00,54.2,54.2,54.13,54.13,17300.0,44.823,44.823,44.7651,44.7651,17300.0
2014-05-02 10:15:00,54.16,54.2,54.11,54.14,16900.0,44.79,44.823,44.7486,44.7734,16900.0
2014-05-02 10:20:00,54.15,54.25,54.13,54.21,8400.0,44.7817,44.8644,44.7651,44.8313,8400.0
2014-05-02 10:25:00,54.23,54.25,54.1,54.11,6100.0,44.8478,44.8644,44.7403,44.7486,6100.0
2014-05-02 10:30:00,54.13,54.25,54.12,54.23,13200.0,44.7651,44.8644,44.7569,44.8478,13200.0
2014-05-02 10:35:00,54.24,54.3,54.18,54.24,11800.0,44.8561,44.9057,44.8065,44.8561,11800.0
2014-05-02 10:40:00,54.22,54.26,54.13,54.2,22900.0,44.8396,44.8727,44.7651,44.823,22900.0
2014-05-02 10:45:00,54.17,54.19,53.98,54.0,22000.0,44.7982,44.8148,44.6411,44.6576,22000.0
2014-05-02 10:50:00,54.02,54.19,53.98,54.18,20000.0,44.6742,44.8148,44.6411,44.8065,20000.0
2014-05-02 10:55:00,54.19,54.19,54.03,54.03,13300.0,44.8148,44.8148,44.6824,44.6824,13300.0
2014-05-02 11:00:00,54.01,54.13,53.99,54.11,8800.0,44.6659,44.7651,44.6494,44.7486,8800.0
2014-05-02 11:05:00,54.12,54.12,54.06,54.08,6900.0,44.7569,44.7569,44.7073,44.7238,6900.0
2014-05-02 11:10:00,54.07,54.12,54.04,54.07,5900.0,44.7155,44.7569,44.6907,44.7155,5900.0
2014-05-02 11:15:00,54.06,54.15,54.03,54.15,8100.0,44.7073,44.7817,44.6824,44.7817,8100.0
2014-05-02 11:20:00,54.12,54.12,54.07,54.08,4500.0,44.7569,44.7569,44.7155,44.7238,4500.0
2014-05-02 11:25:00,54.07,54.11,54.01,54.05,6100.0,44.7155,44.7486,44.6659,44.699,6100.0
2014-05-02 11:30:00,54.05,54.23,54.05,54.22,9200.0,44.699,44.8478,44.699,44.8396,9200.0
2014-05-02 11:35:00,54.22,54.24,54.21,54.22,6400.0,44.8396,44.8561,44.8313,44.8396,6400.0
2014-05-02 11:40:00,54.22,54.25,54.19,54.24,10100.0,44.8396,44.8644,44.8148,44.8561,10100.0
2014-05-02 11:45:00,54.25,54.34,54.25,54.26,32500.0,44.8644,44.9388,44.8644,44.8727,32500.0
2014-05-02 11:50:00,54.25,54.29,54.24,54.27,7000.0,44.8644,44.8975,44.8561,44.8809,7000.0
2014-05-02 11:55:00,54.28,54.31,54.24,54.24,9500.0,44.8892,44.914,44.8561,44.8561,9500.0
2014-05-02 12:00:00,54.24,54.26,54.22,54.22,5800.0,44.8561,44.8727,44.8396,44.8396,5800.0
2014-05-02 12:05:00,54.23,54.29,54.23,54.24,7900.0,44.8478,44.8975,44.8478,44.8561,7900.0
2014-05-02 12:10:00,54.23,54.27,54.21,54.23,13900.0,44.8478,44.8809,44.8313,44.8478,13900.0
2014-05-02 12:15:00,54.22,54.31,54.22,54.31,3800.0,44.8396,44.914,44.8396,44.914,3800.0
2014-05-02 12:20:00,54.32,54.34,54.3,54.32,5200.0,44.9223,44.9388,44.9057,44.9223,5200.0
2014-05-02 12:25:00,54.32,54.36,54.31,54.35,6100.0,44.9223,44.9554,44.914,44.9471,6100.0
2014-05-02 12:30:00,54.35,54.37,54.28,54.28,9500.0,44.9471,44.9636,44.8892,44.8892,9500.0
2014-05-02 12:35:00,54.29,54.29,54.21,54.25,15200.0,44.8975,44.8975,44.8313,44.8644,15200.0
2014-05-02 12:40:00,54.24,54.25,54.2,54.25,5000.0,44.8561,44.8644,44.823,44.8644,5000.0
2014-05-02 12:45:00,54.25,54.26,54.24,54.25,5600.0,44.8644,44.8727,44.8561,44.8644,5600.0
2014-05-02 12:50:00,54.24,54.26,54.24,54.25,10500.0,44.8561,44.8727,44.8561,44.8644,10500.0
2014-05-02 12:55:00,54.25,54.26,54.25,54.26,8000.0,44.8644,44.8727,44.8644,44.8727,8000.0
2014-05-02 13:00:00,54.25,54.26,54.24,54.26,6500.0,44.8644,44.8727,44.8561,44.8727,6500.0
2014-05-02 13:05:00,54.25,54.26,54.19,54.21,7800.0,44.8644,44.8727,44.8148,44.8313,7800.0
2014-05-02 13:10:00,54.19,54.26,54.19,54.25,4300.0,44.8148,44.8727,44.8148,44.8644,4300.0
2014-05-02 13:15:00,54.25,54.25,54.22,54.25,5200.0,44.8644,44.8644,44.8396,44.8644,5200.0
2014-05-02 13:20:00,54.24,54.26,54.22,54.24,7500.0,44.8561,44.8727,44.8396,44.8561,7500.0
2014-05-02 13:25:00,54.25,54.26,54.2,54.23,4900.0,44.8644,44.8727,44.823,44.8478,4900.0
2014-05-02 13:30:00,54.23,54.25,54.19,54.23,8900.0,44.8478,44.8644,44.8148,44.8478,8900.0
2014-05-02 13:35:00,54.22,54.22,54.18,54.18,15600.0,44.8396,44.8396,44.8065,44.8065,15600.0
2014-05-02 13:40:00,54.18,54.21,54.17,54.2,6200.0,44.8065,44.8313,44.7982,44.823,6200.0
2014-05-02 13:45:00,54.21,54.27,54.21,54.27,21500.0,44.8313,44.8809,44.8313,44.8809,21500.0
2014-05-02 13:50:00,54.26,54.28,54.25,54.26,6600.0,44.8727,44.8892,44.8644,44.8727,6600.0
2014-05-02 13:55:00,54.27,54.28,54.23,54.23,6300.0,44.8809,44.8892,44.8478,44.8478,6300.0
2014-05-02 14:00:00,54.23,54.23,54.18,54.22,8500.0,44.8478,44.8478,44.8065,44.8396,8500.0
2014-05-02 14:05:00,54.24,54.27,54.21,54.21,15500.0,44.8561,44.8809,44.8313,44.8313,15500.0
2014-05-02 14:10:00,54.2,54.26,54.2,54.25,10300.0,44.823,44.8727,44.823,44.8644,10300.0
2014-05-02 14:15:00,54.23,54.28,54.23,54.25,51300.0,44.8478,44.8892,44.8478,44.8644,51300.0
2014-05-02 14:20:00,54.24,54.25,54.22,54.22,10800.0,44.8561,44.8644,44.8396,44.8396,10800.0
2014-05-02 14:25:00,54.22,54.25,54.22,54.22,9500.0,44.8396,44.8644,44.8396,44.8396,9500.0
2014-05-02 14:30:00,54.22,54.27,54.21,54.27,11900.0,44.8396,44.8809,44.8313,44.8809,11900.0
2014-05-02 14:35:00,54.27,54.34,54.27,54.34,10800.0,44.8809,44.9388,44.8809,44.9388,10800.0
2014-05-02 14:40:00,54.33,54.4,54.33,54.38,6800.0,44.9305,44.9884,44.9305,44.9719,6800.0
2014-05-02 14:45:00,54.38,54.38,54.35,54.35,8100.0,44.9719,44.9719,44.9471,44.9471,8100.0
2014-05-02 14:50:00,54.36,54.44,54.36,54.41,8100.0,44.9554,45.0215,44.9554,44.9967,8100.0
2014-05-02 14:55:00,54.4,54.41,54.37,54.4,17900.0,44.9884,44.9967,44.9636,44.9884,17900.0
2014-05-02 15:00:00,54.4,54.41,54.37,54.41,11000.0,44.9884,44.9967,44.9636,44.9967,11000.0
2014-05-02 15:05:00,54.42,54.5,54.42,54.5,9900.0,45.005,45.0711,45.005,45.0711,9900.0
2014-05-02 15:10:00,54.49,54.51,54.47,54.5,14900.0,45.0629,45.0794,45.0463,45.0711,14900.0
2014-05-02 15:15:00,54.5,54.51,54.39,54.41,18700.0,45.0711,45.0794,44.9802,44.9967,18700.0
2014-05-02 15:20:00,54.4,54.41,54.35,54.4,25200.0,44.9884,44.9967,44.9471,44.9884,25200.0
2014-05-02 15:25:00,54.4,54.41,54.36,54.39,16200.0,44.9884,44.9967,44.9554,44.9802,16200.0
2014-05-02 15:30:00,54.4,54.4,54.27,54.27,30800.0,44.9884,44.9884,44.8809,44.8809,30800.0
2014-05-02 15:35:00,54.28,54.31,54.25,54.28,39000.0,44.8892,44.914,44.8644,44.8892,39000.0
2014-05-02 15:40:00,54.28,54.29,54.25,54.26,32900.0,44.8892,44.8975,44.8644,44.8727,32900.0
2014-05-02 15:45:00,54.27,54.31,54.27,54.3,65700.0,44.8809,44.914,44.8809,44.9057,65700.0
2014-05-02 15:50:00,54.3,54.39,54.29,54.36,53600.0,44.9057,44.9802,44.8975,44.9554,53600.0
2014-05-02 15:55:00,54.36,54.37,54.3,54.35,158800.0,44.9554,44.9636,44.9057,44.9471,158800.0
2014-05-05 09:30:00,54.13,54.46,54.05,54.07,25000.0,44.7651,45.038,44.699,44.7155,25000.0
2014-05-05 09:35:00,54.07,54.13,53.94,54.08,9800.0,44.7155,44.7651,44.608,44.7238,9800.0
2014-05-05 09:40:00,54.08,54.18,53.93,54.18,11800.0,44.7238,44.8065,44.5997,44.8065,11800.0
2014-05-05 09:45:00,54.16,54.16,53.99,53.99,13900.0,44.79,44.79,44.6494,44.6494,13900.0
2014-05-05 09:50:00,54.01,54.27,54.01,54.25,8200.0,44.6659,44.8809,44.6659,44.8644,8200.0
2014-05-05 09:55:00,54.28,54.36,54.26,54.31,13400.0,44.8892,44.9554,44.8727,44.914,13400.0
2014-05-05 10:00:00,54.33,54.38,54.29,54.37,3900.0,44.9305,44.9719,44.8975,44.9636,3900.0
2014-05-05 10:05:00,54.39,54.41,54.33,54.41,6300.0,44.9802,44.9967,44.9305,44.9967,6300.0
2014-05-05 10:10:00,54.41,54.48,54.4,54.46,12400.0,44.9967,45.0546,44.9884,45.038,12400.0
2014-05-05 10:15:00,54.46,54.55,54.45,54.49,10700.0,45.038,45.1125,45.0298,45.0629,10700.0
2014-05-05 10:20:00,54.51,54.52,54.47,54.48,6600.0,45.0794,45.0877,45.0463,45.0546,6600.0
2014-05-05 10:25:00,54.5,54.52,54.4,54.41,8300.0,45.0711,45.0877,44.9884,44.9967,8300.0
2014-05-05 10:30:00,54.4,54.44,54.39,54.44,5000.0,44.9884,45.0215,44.9802,45.0215,5000.0
2014-05-05 10:35:00,54.45,54.6,54.41,54.6,12000.0,45.0298,45.1538,44.9967,45.1538,12000.0
2014-05-05 10:40:00,54.6,54.76,54.6,54.72,8600.0,45.1538,45.2861,45.1538,45.2531,8600.0
2014-05-05 10:45:00,54.72,54.77,54.62,54.62,16000.0,45.2531,45.2944,45.1704,45.1704,16000.0
2014-05-05 10:50:00,54.63,54.7,54.63,54.69,53000.0,45.1786,45.2365,45.1786,45.2283,53000.0
2014-05-05 10:55:00,54.7,54.7,54.58,54.61,5100.0,45.2365,45.2365,45.1373,45.1621,5100.0
2014-05-05 11:00:00,54.58,54.6,54.51,54.51,5000.0,45.1373,45.1538,45.0794,45.0794,5000.0
2014-05-05 11:05:00,54.51,54.57,54.49,54.49,10300.0,45.0794,45.129,45.0629,45.0629,10300.0
2014-05-05 11:10:00,54.48,54.6,54.48,54.58,4400.0,45.0546,45.1538,45.0546,45.1373,4400.0
2014-05-05 11:15:00,54.56,54.59,54.55,54.58,5000.0,45.1207,45.1456,45.1125,45.1373,5000.0
2014-05-05 11:20:00,54.54,54.58,54.52,54.52,12100.0,45.1042,45.1373,45.0877,45.0877,12100.0
2014-05-05 11:25:00,54.53,54.54,54.45,54.51,16800.0,45.0959,45.1042,45.0298,45.0794,16800.0
2014-05-05 11:30:00,54.51,54.57,54.5,54.56,13200.0,45.0794,45.129,45.0711,45.1207,13200.0
2014-05-05 11:35:00,54.55,54.55,54.51,54.54,6900.0,45.1125,45.1125,45.0794,45.1042,6900.0
2014-05-05 11:40:00,54.54,54.59,54.49,54.52,19000.0,45.1042,45.1456,45.0629,45.0877,19000.0
2014-05-05 11:45:00,54.51,54.52,54.48,54.49,9600.0,45.0794,45.0877,45.0546,45.0629,9600.0
2014-05-05 11:50:00,54.5,54.53,54.48,54.5,4400.0,45.0711,45.0959,45.0546,45.0711,4400.0
2014-05-05 11:55:00,54.51,54.6,54.51,54.6,28500.0,45.0794,45.1538,45.0794,45.1538,28500.0
2014-05-05 12:00:00,54.6,54.71,54.59,54.69,21800.0,45.1538,45.2448,45.1456,45.2283,21800.0
2014-05-05 12:05:00,54.71,54.72,54.6,54.61,24000.0,45.2448,45.2531,45.1538,45.1621,24000.0
2014-05-05 12:10:00,54.61,54.7,54.61,54.7,3400.0,45.1621,45.2365,45.1621,45.2365,3400.0
2014-05-05 12:15:00,54.7,54.7,54.6,54.63,10300.0,45.2365,45.2365,45.1538,45.1786,10300.0
2014-05-05 12:20:00,54.63,54.64,54.59,54.63,12100.0,45.1786,45.1869,45.1456,45.1786,12100.0
2014-05-05 12:25:00,54.63,54.63,54.61,54.63,2000.0,45.1786,45.1786,45.1621,45.1786,2000.0
2014-05-05 12:30:00,54.63,54.63,54.59,54.6,11600.0,45.1786,45.1786,45.1456,45.1538,11600.0
2014-05-05 12:35:00,54.61,54.63,54.61,54.62,2400.0,45.1621,45.1786,45.1621,45.1704,2400.0
2014-05-05 12:40:00,54.62,54.62,54.6,54.6,3500.0,45.1704,45.1704,45.1538,45.1538,3500.0
2014-05-05 12:45:00,54.61,54.62,54.6,54.62,1800.0,45.1621,45.1704,45.1538,45.1704,1800.0
2014-05-05 12:50:00,54.61,54.62,54.6,54.61,2000.0,45.1621,45.1704,45.1538,45.1621,2000.0
2014-05-05 12:55:00,54.61,54.62,54.59,54.6,7200.0,45.1621,45.1704,45.1456,45.1538,7200.0
2014-05-05 13:00:00,54.6,54.61,54.6,54.6,1400.0,45.1538,45.1621,45.1538,45.1538,1400.0
2014-05-05 13:05:00,54.61,54.62,54.61,54.62,2600.0,45.1621,45.1704,45.1621,45.1704,2600.0
2014-05-05 13:10:00,54.62,54.62,54.54,54.6,12300.0,45.1704,45.1704,45.1042,45.1538,12300.0
2014-05-05 13:15:00,54.6,54.61,54.59,54.61,4300.0,45.1538,45.1621,45.1456,45.1621,4300.0
2014-05-05 13:20:00,54.62,54.63,54.61,54.63,11200.0,45.1704,45.1786,45.1621,45.1786,11200.0
2014-05-05 13:25:00,54.63,54.69,54.63,54.68,23700.0,45.1786,45.2283,45.1786,45.22,23700.0
2014-05-05 13:30:00,54.67,54.77,54.66,54.74,17100.0,45.2117,45.2944,45.2034,45.2696,17100.0
2014-05-05 13:35:00,54.73,54.75,54.67,54.69,10200.0,45.2613,45.2779,45.2117,45.2283,10200.0
2014-05-05 13:40:00,54.68,54.7,54.61,54.7,10800.0,45.22,45.2365,45.1621,45.2365,10800.0
2014-05-05 13:45:00,54.7,54.76,54.7,54.74,6300.0,45.2365,45.2861,45.2365,45.2696,6300.0
2014-05-05 13:50:00,54.74,54.74,54.65,54.68,9800.0,45.2696,45.2696,45.1952,45.22,9800.0
2014-05-05 13:55:00,54.69,54.71,54.68,54.68,2700.0,45.2283,45.2448,45.22,45.22,2700.0
2014-05-05 14:00:00,54.68,54.68,54.64,54.65,5100.0,45.22,45.22,45.1869,45.1952,5100.0
2014-05-05 14:05:00,54.66,54.66,54.65,54.65,4300.0,45.2034,45.2034,45.1952,45.1952,4300.0
2014-05-05 14:10:00,54.65,54.66,54.63,54.65,5300.0,45.1952,45.2034,45.1786,45.1952,5300.0
2014-05-05 14:15:00,54.65,54.66,54.65,54.65,3400.0,45.1952,45.2034,45.1952,45.1952,3400.0
2014-05-05 14:20:00,54.65,54.66,54.63,54.63,6900.0,45.1952,45.2034,45.1786,45.1786,6900.0
2014-05-05 14:25:00,54.64,54.65,54.62,54.63,5400.0,45.1869,45.1952,45.1704,45.1786,5400.0
2014-05-05 14:30:00,54.63,54.63,54.6,54.62,4200.0,45.1786,45.1786,45.1538,45.1704,4200.0
2014-05-05 14:35:00,54.63,54.63,54.6,54.63,5000.0,45.1786,45.1786,45.1538,45.1786,5000.0
2014-05-05 14:40:00,54.63,54.66,54.63,54.65,7400.0,45.1786,45.2034,45.1786,45.1952,7400.0
2014-05-05 14:45:00,54.65,54.66,54.62,54.65,19600.0,45.1952,45.2034,45.1704,45.1952,19600.0
2014-05-05 14:50:00,54.65,54.66,54.62,54.65,19200.0,45.1952,45.2034,45.1704,45.1952,19200.0
2014-05-05 14:55:00,54.65,54.65,54.64,54.65,11000.0,45.1952,45.1952,45.1869,45.1952,11000.0
2014-05-05 15:00:00,54.65,54.65,54.63,54.64,12600.0,45.1952,45.1952,45.1786,45.1869,12600.0
2014-05-05 15:05:00,54.64,54.66,54.64,54.65,6100.0,45.1869,45.2034,45.1869,45.1952,6100.0
2014-05-05 15:10:00,54.66,54.66,54.64,54.65,18200.0,45.2034,45.2034,45.1869,45.1952,18200.0
2014-05-05 15:15:00,54.65,54.68,54.65,54.65,19000.0,45.1952,45.22,45.1952,45.1952,19000.0
2014-05-05 15:20:00,54.66,54.66,54.64,54.66,20500.0,45.2034,45.2034,45.1869,45.2034,20500.0
2014-05-05 15:25:00,54.65,54.66,54.61,54.65,49400.0,45.1952,45.2034,45.1621,45.1952,49400.0
2014-05-05 15:30:00,54.66,54.67,54.62,54.62,11100.0,45.2034,45.2117,45.1704,45.1704,11100.0
2014-05-05 15:35:00,54.62,54.64,54.62,54.63,7900.0,45.1704,45.1869,45.1704,45.1786,7900.0
2014-05-05 15:40:00,54.62,54.63,54.54,54.55,11400.0,45.1704,45.1786,45.1042,45.1125,11400.0
2014-05-05 15:45:00,54.55,54.59,54.52,54.55,14300.0,45.1125,45.1456,45.0877,45.1125,14300.0
2014-05-05 15:50:00,54.54,54.55,54.49,54.53,66800.0,45.1042,45.1125,45.0629,45.0959,66800.0
2014-05-05 15:55:00,54.53,54.55,54.47,54.5,133400.0,45.0959,45.1125,45.0463,45.0711,133400.0
2014-05-06 09:30:00,54.38,54.39,54.21,54.22,13300.0,44.9719,44.9802,44.8313,44.8396,13300.0
2014-05-06 09:35:00,54.21,54.23,54.01,54.09,6800.0,44.8313,44.8478,44.6659,44.7321,6800.0
2014-05-06 09:40:00,54.01,54.11,53.91,54.01,4700.0,44.6659,44.7486,44.5832,44.6659,4700.0
2014-05-06 09:45:00,54.03,54.22,54.03,54.15,8600.0,44.6824,44.8396,44.6824,44.7817,8600.0
2014-05-06 09:50:00,54.14,54.14,53.95,54.11,6600.0,44.7734,44.7734,44.6163,44.7486,6600.0
2014-05-06 09:55:00,54.07,54.07,54.03,54.06,3800.0,44.7155,44.7155,44.6824,44.7073,3800.0
2014-05-06 10:00:00,54.09,54.1,53.98,54.1,13800.0,44.7321,44.7403,44.6411,44.7403,13800.0
2014-05-06 10:05:00,54.08,54.08,53.98,54.0,4600.0,44.7238,44.7238,44.6411,44.6576,4600.0
2014-05-06 10:10:00,54.01,54.06,54.0,54.04,6500.0,44.6659,44.7073,44.6576,44.6907,6500.0
2014-05-06 10:15:00,54.04,54.06,54.02,54.05,12500.0,44.6907,44.7073,44.6742,44.699,12500.0
2014-05-06 10:20:00,54.05,54.12,54.03,54.1,9000.0,44.699,44.7569,44.6824,44.7403,9000.0
2014-05-06 10:25:00,54.12,54.16,54.1,54.16,8400.0,44.7569,44.79,44.7403,44.79,8400.0
2014-05-06 10:30:00,54.14,54.16,54.12,54.15,14700.0,44.7734,44.79,44.7569,44.7817,14700.0
2014-05-06 10:35:00,54.13,54.15,54.11,54.13,7300.0,44.7651,44.7817,44.7486,44.7651,7300.0
2014-05-06 10:40:00,54.12,54.13,54.06,54.08,14600.0,44.7569,44.7651,44.7073,44.7238,14600.0
2014-05-06 10:45:00,54.07,54.07,54.04,54.07,4300.0,44.7155,44.7155,44.6907,44.7155,4300.0
2014-05-06 10:50:00,54.07,54.07,53.98,53.99,6600.0,44.7155,44.7155,44.6411,44.6494,6600.0
2014-05-06 10:55:00,53.99,54.0,53.93,53.93,4800.0,44.6494,44.6576,44.5997,44.5997,4800.0
2014-05-06 11:00:00,53.92,53.92,53.85,53.91,16200.0,44.5915,44.5915,44.5336,44.5832,16200.0
2014-05-06 11:05:00,53.91,53.92,53.89,53.9,3200.0,44.5832,44.5915,44.5667,44.5749,3200.0
2014-05-06 11:10:00,53.91,53.92,53.9,53.91,10100.0,44.5832,44.5915,44.5749,44.5832,10100.0
2014-05-06 11:15:00,53.91,53.92,53.9,53.91,10300.0,44.5832,44.5915,44.5749,44.5832,10300.0
2014-05-06 11:20:00,53.91,53.92,53.9,53.91,14700.0,44.5832,44.5915,44.5749,44.5832,14700.0
2014-05-06 11:25:00,53.92,53.92,53.86,53.88,7500.0,44.5915,44.5915,44.5419,44.5584,7500.0
2014-05-06 11:30:00,53.88,53.96,53.88,53.92,10100.0,44.5584,44.6246,44.5584,44.5915,10100.0
2014-05-06 11:35:00,53.92,53.93,53.88,53.89,13300.0,44.5915,44.5997,44.5584,44.5667,13300.0
2014-05-06 11:40:00,53.88,53.91,53.88,53.91,4700.0,44.5584,44.5832,44.5584,44.5832,4700.0
2014-05-06 11:45:00,53.9,53.92,53.89,53.9,4100.0,44.5749,44.5915,44.5667,44.5749,4100.0
2014-05-06 11:50:00,53.9,53.92,53.89,53.9,8800.0,44.5749,44.5915,44.5667,44.5749,8800.0
2014-05-06 11:55:00,53.9,53.92,53.87,53.9,6700.0,44.5749,44.5915,44.5501,44.5749,6700.0
2014-05-06 12:00:00,53.9,53.91,53.89,53.91,8800.0,44.5749,44.5832,44.5667,44.5832,8800.0
2014-05-06 12:05:00,53.91,53.91,53.88,53.89,5400.0,44.5832,44.5832,44.5584,44.5667,5400.0
2014-05-06 12:10:00,53.9,53.91,53.9,53.9,5400.0,44.5749,44.5832,44.5749,44.5749,5400.0
2014-05-06 12:15:00,53.9,53.91,53.86,53.9,7700.0,44.5749,44.5832,44.5419,44.5749,7700.0
2014-05-06 12:20:00,53.9,53.91,53.85,53.89,4700.0,44.5749,44.5832,44.5336,44.5667,4700.0
2014-05-06 12:25:00,53.89,53.91,53.85,53.9,6600.0,44.5667,44.5832,44.5336,44.5749,6600.0
2014-05-06 12:30:00,53.89,53.91,53.88,53.88,4800.0,44.5667,44.5832,44.5584,44.5584,4800.0
2014-05-06 12:35:00,53.89,53.89,53.87,53.87,11600.0,44.5667,44.5667,44.5501,44.5501,11600.0
2014-05-06 12:40:00,53.88,53.89,53.87,53.88,5500.0,44.5584,44.5667,44.5501,44.5584,5500.0
2014-05-06 12:45:00,53.88,53.88,53.85,53.87,6300.0,44.5584,44.5584,44.5336,44.5501,6300.0
2014-05-06 12:50:00,53.88,53.88,53.85,53.87,3100.0,44.5584,44.5584,44.5336,44.5501,3100.0
2014-05-06 12:55:00,53.87,53.88,53.86,53.88,3400.0,44.5501,44.5584,44.5419,44.5584,3400.0
2014-05-06 13:00:00,53.88,53.88,53.83,53.86,6400.0,44.5584,44.5584,44.517,44.5419,6400.0
2014-05-06 13:05:00,53.86,53.86,53.72,53.74,13300.0,44.5419,44.5419,44.4261,44.4426,13300.0
2014-05-06 13:10:00,53.75,53.76,53.75,53.75,7700.0,44.4509,44.4592,44.4509,44.4509,7700.0
2014-05-06 13:15:00,53.75,53.76,53.74,53.74,10600.0,44.4509,44.4592,44.4426,44.4426,10600.0
2014-05-06 13:20:00,53.74,53.75,53.73,53.74,7100.0,44.4426,44.4509,44.4343,44.4426,7100.0
2014-05-06 13:25:00,53.74,53.76,53.72,53.73,13000.0,44.4426,44.4592,44.4261,44.4343,13000.0
2014-05-06 13:30:00,53.73,53.75,53.72,53.75,9700.0,44.4343,44.4509,44.4261,44.4509,9700.0
2014-05-06 13:35:00,53.75,53.75,53.69,53.71,8900.0,44.4509,44.4509,44.4013,44.4178,8900.0
2014-05-06 13:40:00,53.71,53.72,53.68,53.69,5400.0,44.4178,44.4261,44.393,44.4013,5400.0
2014-05-06 13:45:00,53.67,53.71,53.67,53.7,6000.0,44.3847,44.4178,44.3847,44.4095,6000.0
2014-05-06 13:50:00,53.7,53.77,53.7,53.74,10800.0,44.4095,44.4674,44.4095,44.4426,10800.0
2014-05-06 13:55:00,53.76,53.76,53.69,53.71,9800.0,44.4592,44.4592,44.4013,44.4178,9800.0
2014-05-06 14:00:00,53.71,53.71,53.69,53.7,8600.0,44.4178,44.4178,44.4013,44.4095,8600.0
2014-05-06 14:05:00,53.7,53.76,53.68,53.76,13000.0,44.4095,44.4592,44.393,44.4592,13000.0
2014-05-06 14:10:00,53.76,53.76,53.72,53.72,16100.0,44.4592,44.4592,44.4261,44.4261,16100.0
2014-05-06 14:15:00,53.72,53.76,53.72,53.75,12800.0,44.4261,44.4592,44.4261,44.4509,12800.0
2014-05-06 14:20:00,53.74,53.75,53.69,53.7,9500.0,44.4426,44.4509,44.4013,44.4095,9500.0
2014-05-06 14:25:00,53.69,53.75,53.69,53.75,6300.0,44.4013,44.4509,44.4013,44.4509,6300.0
2014-05-06 14:30:00,53.74,53.76,53.71,53.75,8400.0,44.4426,44.4592,44.4178,44.4509,8400.0
2014-05-06 14:35:00,53.75,53.75,53.73,53.74,9600.0,44.4509,44.4509,44.4343,44.4426,9600.0
2014-05-06 14:40:00,53.74,53.76,53.73,53.74,15600.0,44.4426,44.4592,44.4343,44.4426,15600.0
2014-05-06 14:45:00,53.75,53.75,53.73,53.74,8600.0,44.4509,44.4509,44.4343,44.4426,8600.0
2014-05-06 14:50:00,53.73,53.76,53.73,53.76,8300.0,44.4343,44.4592,44.4343,44.4592,8300.0
2014-05-06 14:55:00,53.75,53.76,53.74,53.74,8500.0,44.4509,44.4592,44.4426,44.4426,8500.0
2014-05-06 15:00:00,53.73,53.73,53.68,53.73,12900.0,44.4343,44.4343,44.393,44.4343,12900.0
2014-05-06 15:05:00,53.73,53.76,53.73,53.74,7000.0,44.4343,44.4592,44.4343,44.4426,7000.0
2014-05-06 15:10:00,53.74,53.76,53.73,53.74,21200.0,44.4426,44.4592,44.4343,44.4426,21200.0
2014-05-06 15:15:00,53.75,53.76,53.74,53.75,19300.0,44.4509,44.4592,44.4426,44.4509,19300.0
2014-05-06 15:20:00,53.75,53.76,53.7,53.7,34000.0,44.4509,44.4592,44.4095,44.4095,34000.0
2014-05-06 15:25:00,53.71,53.73,53.71,53.72,13400.0,44.4178,44.4343,44.4178,44.4261,13400.0
2014-05-06 15:30:00,53.72,53.75,53.72,53.75,21400.0,44.4261,44.4509,44.4261,44.4509,21400.0
2014-05-06 15:35:00,53.75,53.76,53.74,53.75,43300.0,44.4509,44.4592,44.4426,44.4509,43300.0
2014-05-06 15:40:00,53.75,53.75,53.68,53.71,32000.0,44.4509,44.4509,44.393,44.4178,32000.0
2014-05-06 15:45:00,53.71,53.76,53.71,53.75,45900.0,44.4178,44.4592,44.4178,44.4509,45900.0
2014-05-06 15:50:00,53.75,53.75,53.7,53.72,39900.0,44.4509,44.4509,44.4095,44.4261,39900.0
2014-05-06 15:55:00,53.72,53.75,53.7,53.7,52800.0,44.4261,44.4509,44.4095,44.4095,52800.0
2014-05-07 09:30:00,53.96,54.04,53.8,53.85,7300.0,44.6246,44.6907,44.4922,44.5336,7300.0
2014-05-07 09:35:00,53.8,53.87,53.66,53.86,12400.0,44.4922,44.5501,44.3765,44.5419,12400.0
2014-05-07 09:40:00,53.85,53.85,53.71,53.75,4200.0,44.5336,44.5336,44.4178,44.4509,4200.0
2014-05-07 09:45:00,53.76,53.77,53.61,53.75,4700.0,44.4592,44.4674,44.3351,44.4509,4700.0
2014-05-07 09:50:00,53.75,53.76,53.61,53.66,7600.0,44.4509,44.4592,44.3351,44.3765,7600.0
2014-05-07 09:55:00,53.67,53.74,53.67,53.74,7500.0,44.3847,44.4426,44.3847,44.4426,7500.0
2014-05-07 10:00:00,53.74,53.95,53.74,53.95,14800.0,44.4426,44.6163,44.4426,44.6163,14800.0
2014-05-07 10:05:00,53.92,53.93,53.61,53.65,12100.0,44.5915,44.5997,44.3351,44.3682,12100.0
2014-05-07 10:10:00,53.63,53.66,53.51,53.51,13800.0,44.3516,44.3765,44.2524,44.2524,13800.0
2014-05-07 10:15:00,53.5,53.65,53.48,53.65,12700.0,44.2441,44.3682,44.2276,44.3682,12700.0
2014-05-07 10:20:00,53.67,53.72,53.64,53.65,12400.0,44.3847,44.4261,44.3599,44.3682,12400.0
2014-05-07 10:25:00,53.63,53.75,53.63,53.75,4400.0,44.3516,44.4509,44.3516,44.4509,4400.0
2014-05-07 10:30:00,53.73,53.76,53.7,53.74,10000.0,44.4343,44.4592,44.4095,44.4426,10000.0
2014-05-07 10:35:00,53.76,53.86,53.72,53.75,104100.0,44.4592,44.5419,44.4261,44.4509,104100.0
2014-05-07 10:40:00,53.73,53.76,53.67,53.68,12100.0,44.4343,44.4592,44.3847,44.393,12100.0
2014-05-07 10:45:00,53.67,53.72,53.64,53.72,14000.0,44.3847,44.4261,44.3599,44.4261,14000.0
2014-05-07 10:50:00,53.71,53.76,53.67,53.69,12900.0,44.4178,44.4592,44.3847,44.4013,12900.0
2014-05-07 10:55:00,53.71,53.73,53.66,53.67,6100.0,44.4178,44.4343,44.3765,44.3847,6100.0
2014-05-07 11:00:00,53.65,53.65,53.61,53.63,4800.0,44.3682,44.3682,44.3351,44.3516,4800.0
2014-05-07 11:05:00,53.62,53.68,53.61,53.67,7200.0,44.3434,44.393,44.3351,44.3847,7200.0
2014-05-07 11:10:00,53.67,53.73,53.65,53.73,6000.0,44.3847,44.4343,44.3682,44.4343,6000.0
2014-05-07 11:15:00,53.72,53.72,53.63,53.64,6200.0,44.4261,44.4261,44.3516,44.3599,6200.0
2014-05-07 11:20:00,53.63,53.64,53.61,53.64,3600.0,44.3516,44.3599,44.3351,44.3599,3600.0
2014-05-07 11:25:00,53.64,53.64,53.58,53.63,4600.0,44.3599,44.3599,44.3103,44.3516,4600.0
2014-05-07 11:30:00,53.64,53.74,53.62,53.74,8500.0,44.3599,44.4426,44.3434,44.4426,8500.0
2014-05-07 11:35:00,53.71,53.72,53.68,53.72,3900.0,44.4178,44.4261,44.393,44.4261,3900.0
2014-05-07 11:40:00,53.74,53.78,53.73,53.76,26200.0,44.4426,44.4757,44.4343,44.4592,26200.0
2014-05-07 11:45:00,53.76,53.79,53.74,53.76,23200.0,44.4592,44.484,44.4426,44.4592,23200.0
2014-05-07 11:50:00,53.76,53.77,53.74,53.76,31700.0,44.4592,44.4674,44.4426,44.4592,31700.0
2014-05-07 11:55:00,53.75,53.77,53.73,53.74,27500.0,44.4509,44.4674,44.4343,44.4426,27500.0
2014-05-07 12:00:00,53.75,53.75,53.67,53.67,22200.0,44.4509,44.4509,44.3847,44.3847,22200.0
2014-05-07 12:05:00,53.69,53.7,53.67,53.67,14200.0,44.4013,44.4095,44.3847,44.3847,14200.0
2014-05-07 12:10:00,53.67,53.69,53.66,53.68,4400.0,44.3847,44.4013,44.3765,44.393,4400.0
2014-05-07 12:15:00,53.69,53.7,53.68,53.69,7400.0,44.4013,44.4095,44.393,44.4013,7400.0
2014-05-07 12:20:00,53.7,53.7,53.68,53.69,6100.0,44.4095,44.4095,44.393,44.4013,6100.0
2014-05-07 12:25:00,53.69,53.69,53.67,53.67,4100.0,44.4013,44.4013,44.3847,44.3847,4100.0
2014-05-07 12:30:00,53.67,53.69,53.67,53.68,7200.0,44.3847,44.4013,44.3847,44.393,7200.0
2014-05-07 12:35:00,53.67,53.67,53.62,53.63,14400.0,44.3847,44.3847,44.3434,44.3516,14400.0
2014-05-07 12:40:00,53.63,53.64,53.61,53.62,3700.0,44.3516,44.3599,44.3351,44.3434,3700.0
2014-05-07 12:45:00,53.61,53.62,53.6,53.61,3600.0,44.3351,44.3434,44.3268,44.3351,3600.0
2014-05-07 12:50:00,53.61,53.64,53.6,53.6,4700.0,44.3351,44.3599,44.3268,44.3268,4700.0
2014-05-07 12:55:00,53.6,53.61,53.56,53.57,5200.0,44.3268,44.3351,44.2938,44.302,5200.0
2014-05-07 13:00:00,53.55,53.58,53.54,53.56,5300.0,44.2855,44.3103,44.2772,44.2938,5300.0
2014-05-07 13:05:00,53.57,53.57,53.49,53.51,6100.0,44.302,44.302,44.2359,44.2524,6100.0
2014-05-07 13:10:00,53.49,53.55,53.48,53.55,3600.0,44.2359,44.2855,44.2276,44.2855,3600.0
2014-05-07 13:15:00,53.56,53.64,53.56,53.64,5900.0,44.2938,44.3599,44.2938,44.3599,5900.0
2014-05-07 13:20:00,53.64,53.65,53.61,53.62,12300.0,44.3599,44.3682,44.3351,44.3434,12300.0
2014-05-07 13:25:00,53.64,53.65,53.53,53.53,18400.0,44.3599,44.3682,44.2689,44.2689,18400.0
2014-05-07 13:30:00,53.54,53.55,53.51,53.54,20000.0,44.2772,44.2855,44.2524,44.2772,20000.0
2014-05-07 13:35:00,53.55,53.55,53.51,53.54,24200.0,44.2855,44.2855,44.2524,44.2772,24200.0
2014-05-07 13:40:00,53.53,53.55,53.52,53.53,8100.0,44.2689,44.2855,44.2607,44.2689,8100.0
2014-05-07 13:45:00,53.53,53.55,53.5,53.51,12200.0,44.2689,44.2855,44.2441,44.2524,12200.0
2014-05-07 13:50:00,53.5,53.54,53.5,53.51,5600.0,44.2441,44.2772,44.2441,44.2524,5600.0
2014-05-07 13:55:00,53.52,53.53,53.42,53.43,7800.0,44.2607,44.2689,44.178,44.1862,7800.0
2014-05-07 14:00:00,53.41,53.45,53.39,53.45,15700.0,44.1697,44.2028,44.1532,44.2028,15700.0
2014-05-07 14:05:00,53.45,53.52,53.45,53.52,7900.0,44.2028,44.2607,44.2028,44.2607,7900.0
2014-05-07 14:10:00,53.5,53.53,53.49,53.53,3000.0,44.2441,44.2689,44.2359,44.2689,3000.0
2014-05-07 14:15:00,53.53,53.55,53.52,53.52,18600.0,44.2689,44.2855,44.2607,44.2607,18600.0
2014-05-07 14:20:00,53.52,53.55,53.52,53.54,5800.0,44.2607,44.2855,44.2607,44.2772,5800.0
2014-05-07 14:25:00,53.53,53.55,53.53,53.55,17300.0,44.2689,44.2855,44.2689,44.2855,17300.0
2014-05-07 14:30:00,53.55,53.55,53.52,53.53,28500.0,44.2855,44.2855,44.2607,44.2689,28500.0
2014-05-07 14:35:00,53.55,53.55,53.53,53.54,10400.0,44.2855,44.2855,44.2689,44.2772,10400.0
2014-05-07 14:40:00,53.55,53.55,53.54,53.54,16400.0,44.2855,44.2855,44.2772,44.2772,16400.0
2014-05-07 14:45:00,53.55,53.55,53.53,53.54,9700.0,44.2855,44.2855,44.2689,44.2772,9700.0
2014-05-07 14:50:00,53.53,53.54,53.48,53.5,13100.0,44.2689,44.2772,44.2276,44.2441,13100.0
2014-05-07 14:55:00,53.49,53.55,53.49,53.54,5300.0,44.2359,44.2855,44.2359,44.2772,5300.0
2014-05-07 15:00:00,53.54,53.54,53.49,53.49,8400.0,44.2772,44.2772,44.2359,44.2359,8400.0
2014-05-07 15:05:00,53.49,53.53,53.48,53.49,32000.0,44.2359,44.2689,44.2276,44.2359,32000.0
2014-05-07 15:10:00,53.48,53.5,53.47,53.47,11900.0,44.2276,44.2441,44.2193,44.2193,11900.0
2014-05-07 15:15:00,53.47,53.49,53.47,53.47,9800.0,44.2193,44.2359,44.2193,44.2193,9800.0
2014-05-07 15:20:00,53.47,53.5,53.45,53.5,13300.0,44.2193,44.2441,44.2028,44.2441,13300.0
2014-05-07 15:25:00,53.5,53.5,53.48,53.5,14800.0,44.2441,44.2441,44.2276,44.2441,14800.0
2014-05-07 15:30:00,53.49,53.5,53.49,53.5,27300.0,44.2359,44.2441,44.2359,44.2441,27300.0
2014-05-07 15:35:00,53.5,53.59,53.5,53.59,24600.0,44.2441,44.3186,44.2441,44.3186,24600.0
2014-05-07 15:40:00,53.6,53.66,53.59,53.66,37800.0,44.3268,44.3765,44.3186,44.3765,37800.0
2014-05-07 15:45:00,53.65,53.7,53.64,53.7,23900.0,44.3682,44.4095,44.3599,44.4095,23900.0
2014-05-07 15:50:00,53.7,53.75,53.67,53.67,30400.0,44.4095,44.4509,44.3847,44.3847,30400.0
2014-05-07 15:55:00,53.68,53.76,53.68,53.72,44600.0,44.393,44.4592,44.393,44.4261,44600.0
2014-05-08 09:30:00,53.58,53.61,53.51,53.54,8400.0,44.3103,44.3351,44.2524,44.2772,8400.0
2014-05-08 09:35:00,53.58,53.82,53.51,53.82,1300.0,44.3103,44.5088,44.2524,44.5088,1300.0
2014-05-08 09:40:00,53.73,53.9,53.72,53.9,4200.0,44.4343,44.5749,44.4261,44.5749,4200.0
2014-05-08 09:45:00,53.9,53.93,53.84,53.92,7400.0,44.5749,44.5997,44.5253,44.5915,7400.0
2014-05-08 09:50:00,53.96,54.02,53.95,53.95,8900.0,44.6246,44.6742,44.6163,44.6163,8900.0
2014-05-08 09:55:00,53.94,53.95,53.86,53.89,8500.0,44.608,44.6163,44.5419,44.5667,8500.0
2014-05-08 10:00:00,53.9,53.91,53.88,53.89,13800.0,44.5749,44.5832,44.5584,44.5667,13800.0
2014-05-08 10:05:00,53.9,53.92,53.88,53.89,20400.0,44.5749,44.5915,44.5584,44.5667,20400.0
2014-05-08 10:10:00,53.9,53.91,53.88,53.89,8500.0,44.5749,44.5832,44.5584,44.5667,8500.0
2014-05-08 10:15:00,53.9,53.91,53.87,53.9,24200.0,44.5749,44.5832,44.5501,44.5749,24200.0
2014-05-08 10:20:00,53.91,53.91,53.89,53.89,10000.0,44.5832,44.5832,44.5667,44.5667,10000.0
2014-05-08 10:25:00,53.9,53.9,53.86,53.86,10300.0,44.5749,44.5749,44.5419,44.5419,10300.0
2014-05-08 10:30:00,53.85,53.86,53.84,53.85,10600.0,44.5336,44.5419,44.5253,44.5336,10600.0
2014-05-08 10:35:00,53.84,53.85,53.8,53.8,13900.0,44.5253,44.5336,44.4922,44.4922,13900.0
2014-05-08 10:40:00,53.8,53.82,53.75,53.75,21600.0,44.4922,44.5088,44.4509,44.4509,21600.0
2014-05-08 10:45:00,53.75,53.76,53.71,53.74,6900.0,44.4509,44.4592,44.4178,44.4426,6900.0
2014-05-08 10:50:00,53.75,53.76,53.71,53.75,14300.0,44.4509,44.4592,44.4178,44.4509,14300.0
2014-05-08 10:55:00,53.74,53.75,53.73,53.73,9700.0,44.4426,44.4509,44.4343,44.4343,9700.0
2014-05-08 11:00:00,53.73,53.76,53.72,53.74,11000.0,44.4343,44.4592,44.4261,44.4426,11000.0
2014-05-08 11:05:00,53.73,53.81,53.73,53.79,21900.0,44.4343,44.5005,44.4343,44.484,21900.0
2014-05-08 11:10:00,53.8,53.82,53.78,53.79,16500.0,44.4922,44.5088,44.4757,44.484,16500.0
2014-05-08 11:15:00,53.79,53.79,53.76,53.78,17400.0,44.484,44.484,44.4592,44.4757,17400.0
2014-05-08 11:20:00,53.77,53.79,53.77,53.78,20100.0,44.4674,44.484,44.4674,44.4757,20100.0
2014-05-08 11:25:00,53.78,53.78,53.74,53.75,11200.0,44.4757,44.4757,44.4426,44.4509,11200.0
2014-05-08 11:30:00,53.75,53.78,53.75,53.76,27200.0,44.4509,44.4757,44.4509,44.4592,27200.0
2014-05-08 11:35:00,53.76,53.77,53.74,53.76,17300.0,44.4592,44.4674,44.4426,44.4592,17300.0
2014-05-08 11:40:00,53.76,53.77,53.74,53.76,5300.0,44.4592,44.4674,44.4426,44.4592,5300.0
2014-05-08 11:45:00,53.75,53.76,53.74,53.75,8300.0,44.4509,44.4592,44.4426,44.4509,8300.0
2014-05-08 11:50:00,53.75,53.76,53.74,53.76,8300.0,44.4509,44.4592,44.4426,44.4592,8300.0
2014-05-08 11:55:00,53.76,53.76,53.75,53.76,12200.0,44.4592,44.4592,44.4509,44.4592,12200.0
2014-05-08 12:00:00,53.76,53.76,53.75,53.76,17600.0,44.4592,44.4592,44.4509,44.4592,17600.0
2014-05-08 12:05:00,53.76,53.76,53.73,53.76,13600.0,44.4592,44.4592,44.4343,44.4592,13600.0
2014-05-08 12:10:00,53.75,53.77,53.75,53.76,3700.0,44.4509,44.4674,44.4509,44.4592,3700.0
2014-05-08 12:15:00,53.76,53.76,53.76,53.76,4300.0,44.4592,44.4592,44.4592,44.4592,4300.0
2014-05-08 12:20:00,53.77,53.77,53.75,53.76,8500.0,44.4674,44.4674,44.4509,44.4592,8500.0
2014-05-08 12:25:00,53.74,53.76,53.74,53.75,5100.0,44.4426,44.4592,44.4426,44.4509,5100.0
2014-05-08 12:30:00,53.76,53.8,53.74,53.79,4500.0,44.4592,44.4922,44.4426,44.484,4500.0
2014-05-08 12:35:00,53.81,53.81,53.77,53.79,3600.0,44.5005,44.5005,44.4674,44.484,3600.0
2014-05-08 12:40:00,53.79,53.8,53.76,53.77,6400.0,44.484,44.4922,44.4592,44.4674,6400.0
2014-05-08 12:45:00,53.76,53.76,53.73,53.74,4300.0,44.4592,44.4592,44.4343,44.4426,4300.0
2014-05-08 12:50:00,53.75,53.76,53.71,53.71,5300.0,44.4509,44.4592,44.4178,44.4178,5300.0
2014-05-08 12:55:00,53.7,53.71,53.66,53.71,6700.0,44.4095,44.4178,44.3765,44.4178,6700.0
2014-05-08 13:00:00,53.74,53.78,53.73,53.76,6400.0,44.4426,44.4757,44.4343,44.4592,6400.0
2014-05-08 13:05:00,53.78,53.79,53.73,53.73,13200.0,44.4757,44.484,44.4343,44.4343,13200.0
2014-05-08 13:10:00,53.73,53.73,53.66,53.7,6100.0,44.4343,44.4343,44.3765,44.4095,6100.0
2014-05-08 13:15:00,53.69,53.69,53.66,53.67,5800.0,44.4013,44.4013,44.3765,44.3847,5800.0
2014-05-08 13:20:00,53.67,53.68,53.6,53.66,19500.0,44.3847,44.393,44.3268,44.3765,19500.0
2014-05-08 13:25:00,53.66,53.7,53.66,53.67,1600.0,44.3765,44.4095,44.3765,44.3847,1600.0
2014-05-08 13:30:00,53.69,53.7,53.65,53.7,4600.0,44.4013,44.4095,44.3682,44.4095,4600.0
2014-05-08 13:35:00,53.71,53.75,53.71,53.73,7200.0,44.4178,44.4509,44.4178,44.4343,7200.0
2014-05-08 13:40:00,53.73,53.73,53.68,53.71,11700.0,44.4343,44.4343,44.393,44.4178,11700.0
2014-05-08 13:45:00,53.72,53.72,53.64,53.64,5200.0,44.4261,44.4261,44.3599,44.3599,5200.0
2014-05-08 13:50:00,53.65,53.65,53.6,53.63,4000.0,44.3682,44.3682,44.3268,44.3516,4000.0
2014-05-08 13:55:00,53.63,53.66,53.62,53.65,4000.0,44.3516,44.3765,44.3434,44.3682,4000.0
2014-05-08 14:00:00,53.65,53.67,53.56,53.56,15300.0,44.3682,44.3847,44.2938,44.2938,15300.0
2014-05-08 14:05:00,53.57,53.63,53.57,53.58,10800.0,44.302,44.3516,44.302,44.3103,10800.0
2014-05-08 14:10:00,53.58,53.58,53.52,53.56,5800.0,44.3103,44.3103,44.2607,44.2938,5800.0
2014-05-08 14:15:00,53.56,53.61,53.54,53.61,4100.0,44.2938,44.3351,44.2772,44.3351,4100.0
2014-05-08 14:20:00,53.62,53.65,53.62,53.64,5300.0,44.3434,44.3682,44.3434,44.3599,5300.0
2014-05-08 14:25:00,53.65,53.68,53.62,53.68,4900.0,44.3682,44.393,44.3434,44.393,4900.0
2014-05-08 14:30:00,53.67,53.67,53.64,53.67,5800.0,44.3847,44.3847,44.3599,44.3847,5800.0
2014-05-08 14:35:00,53.68,53.69,53.59,53.59,5800.0,44.393,44.4013,44.3186,44.3186,5800.0
2014-05-08 14:40:00,53.59,53.61,53.55,53.55,5800.0,44.3186,44.3351,44.2855,44.2855,5800.0
2014-05-08 14:45:00,53.54,53.54,53.45,53.47,9500.0,44.2772,44.2772,44.2028,44.2193,9500.0
2014-05-08 14:50:00,53.48,53.52,53.48,53.48,3700.0,44.2276,44.2607,44.2276,44.2276,3700.0
2014-05-08 14:55:00,53.48,53.53,53.46,53.46,7600.0,44.2276,44.2689,44.2111,44.2111,7600.0
2014-05-08 15:00:00,53.46,53.46,53.39,53.42,17900.0,44.2111,44.2111,44.1532,44.178,17900.0
2014-05-08 15:05:00,53.41,53.47,53.36,53.38,15500.0,44.1697,44.2193,44.1284,44.1449,15500.0
2014-05-08 15:10:00,53.37,53.44,53.35,53.43,12300.0,44.1366,44.1945,44.1201,44.1862,12300.0
2014-05-08 15:15:00,53.44,53.49,53.43,53.49,13400.0,44.1945,44.2359,44.1862,44.2359,13400.0
2014-05-08 15:20:00,53.49,53.56,53.48,53.51,19600.0,44.2359,44.2938,44.2276,44.2524,19600.0
2014-05-08 15:25:00,53.51,53.58,53.5,53.56,15400.0,44.2524,44.3103,44.2441,44.2938,15400.0
2014-05-08 15:30:00,53.55,53.55,53.48,53.55,20500.0,44.2855,44.2855,44.2276,44.2855,20500.0
2014-05-08 15:35:00,53.54,53.54,53.41,53.43,23100.0,44.2772,44.2772,44.1697,44.1862,23100.0
2014-05-08 15:40:00,53.43,53.47,53.39,53.39,18200.0,44.1862,44.2193,44.1532,44.1532,18200.0
2014-05-08 15:45:00,53.39,53.44,53.38,53.39,26900.0,44.1532,44.1945,44.1449,44.1532,26900.0
2014-05-08 15:50:00,53.38,53.5,53.34,53.5,48900.0,44.1449,44.2441,44.1118,44.2441,48900.0
2014-05-08 15:55:00,53.49,53.51,53.44,53.48,66000.0,44.2359,44.2524,44.1945,44.2276,66000.0
2014-05-09 09:30:00,53.63,53.73,53.55,53.69,26500.0,44.3516,44.4343,44.2855,44.4013,26500.0
2014-05-09 09:35:00,53.74,53.74,53.33,53.33,14300.0,44.4426,44.4426,44.1035,44.1035,14300.0
2014-05-09 09:40:00,53.38,53.45,53.32,53.39,18200.0,44.1449,44.2028,44.0953,44.1532,18200.0
2014-05-09 09:45:00,53.36,53.48,53.33,53.48,11600.0,44.1284,44.2276,44.1035,44.2276,11600.0
2014-05-09 09:50:00,53.48,53.67,53.44,53.64,13200.0,44.2276,44.3847,44.1945,44.3599,13200.0
2014-05-09 09:55:00,53.63,53.65,53.56,53.62,10600.0,44.3516,44.3682,44.2938,44.3434,10600.0
2014-05-09 10:00:00,53.62,53.64,53.57,53.59,17700.0,44.3434,44.3599,44.302,44.3186,17700.0
2014-05-09 10:05:00,53.59,53.67,53.58,53.66,21200.0,44.3186,44.3847,44.3103,44.3765,21200.0
2014-05-09 10:10:00,53.66,53.74,53.66,53.67,16600.0,44.3765,44.4426,44.3765,44.3847,16600.0
2014-05-09 10:15:00,53.68,53.75,53.68,53.74,16800.0,44.393,44.4509,44.393,44.4426,16800.0
2014-05-09 10:20:00,53.74,53.75,53.69,53.73,14100.0,44.4426,44.4509,44.4013,44.4343,14100.0
2014-05-09 10:25:00,53.72,53.74,53.7,53.71,6500.0,44.4261,44.4426,44.4095,44.4178,6500.0
2014-05-09 10:30:00,53.69,53.73,53.61,53.69,9800.0,44.4013,44.4343,44.3351,44.4013,9800.0
2014-05-09 10:35:00,53.7,53.71,53.65,53.71,10100.0,44.4095,44.4178,44.3682,44.4178,10100.0
2014-05-09 10:40:00,53.69,53.72,53.61,53.63,7100.0,44.4013,44.4261,44.3351,44.3516,7100.0
2014-05-09 10:45:00,53.63,53.71,53.59,53.71,5900.0,44.3516,44.4178,44.3186,44.4178,5900.0
2014-05-09 10:50:00,53.7,53.71,53.64,53.66,8300.0,44.4095,44.4178,44.3599,44.3765,8300.0
2014-05-09 10:55:00,53.65,53.67,53.6,53.61,10400.0,44.3682,44.3847,44.3268,44.3351,10400.0
2014-05-09 11:00:00,53.61,53.62,53.59,53.6,6000.0,44.3351,44.3434,44.3186,44.3268,6000.0
2014-05-09 11:05:00,53.59,53.59,53.55,53.55,6100.0,44.3186,44.3186,44.2855,44.2855,6100.0
2014-05-09 11:10:00,53.54,53.62,53.53,53.56,8200.0,44.2772,44.3434,44.2689,44.2938,8200.0
2014-05-09 11:15:00,53.56,53.6,53.56,53.59,5700.0,44.2938,44.3268,44.2938,44.3186,5700.0
2014-05-09 11:20:00,53.6,53.68,53.6,53.68,4600.0,44.3268,44.393,44.3268,44.393,4600.0
2014-05-09 11:25:00,53.67,53.68,53.63,53.66,5300.0,44.3847,44.393,44.3516,44.3765,5300.0
2014-05-09 11:30:00,53.69,53.74,53.68,53.72,7000.0,44.4013,44.4426,44.393,44.4261,7000.0
2014-05-09 11:35:00,53.73,53.76,53.73,53.74,40800.0,44.4343,44.4592,44.4343,44.4426,40800.0
2014-05-09 11:40:00,53.74,53.74,53.7,53.7,3900.0,44.4426,44.4426,44.4095,44.4095,3900.0
2014-05-09 11:45:00,53.71,53.75,53.7,53.74,8100.0,44.4178,44.4509,44.4095,44.4426,8100.0
2014-05-09 11:50:00,53.75,53.75,53.73,53.74,4500.0,44.4509,44.4509,44.4343,44.4426,4500.0
2014-05-09 11:55:00,53.74,53.75,53.73,53.73,2700.0,44.4426,44.4509,44.4343,44.4343,2700.0
2014-05-09 12:00:00,53.73,53.75,53.72,53.74,12900.0,44.4343,44.4509,44.4261,44.4426,12900.0
2014-05-09 12:05:00,53.73,53.73,53.69,53.7,5200.0,44.4343,44.4343,44.4013,44.4095,5200.0
2014-05-09 12:10:00,53.7,53.74,53.7,53.74,4500.0,44.4095,44.4426,44.4095,44.4426,4500.0
2014-05-09 12:15:00,53.74,53.75,53.74,53.75,13700.0,44.4426,44.4509,44.4426,44.4509,13700.0
2014-05-09 12:20:00,53.74,53.76,53.72,53.73,10000.0,44.4426,44.4592,44.4261,44.4343,10000.0
2014-05-09 12:25:00,53.72,53.73,53.72,53.72,3300.0,44.4261,44.4343,44.4261,44.4261,3300.0
2014-05-09 12:30:00,53.72,53.75,53.71,53.75,3600.0,44.4261,44.4509,44.4178,44.4509,3600.0
2014-05-09 12:35:00,53.75,53.77,53.74,53.75,39000.0,44.4509,44.4674,44.4426,44.4509,39000.0
2014-05-09 12:40:00,53.76,53.77,53.73,53.76,18500.0,44.4592,44.4674,44.4343,44.4592,18500.0
2014-05-09 12:45:00,53.76,53.76,53.74,53.75,13200.0,44.4592,44.4592,44.4426,44.4509,13200.0
2014-05-09 12:50:00,53.75,53.77,53.74,53.75,17400.0,44.4509,44.4674,44.4426,44.4509,17400.0
2014-05-09 12:55:00,53.75,53.76,53.74,53.75,9900.0,44.4509,44.4592,44.4426,44.4509,9900.0
2014-05-09 13:00:00,53.75,53.76,53.74,53.75,6800.0,44.4509,44.4592,44.4426,44.4509,6800.0
2014-05-09 13:05:00,53.76,53.76,53.74,53.75,7800.0,44.4592,44.4592,44.4426,44.4509,7800.0
2014-05-09 13:10:00,53.75,53.76,53.73,53.73,9100.0,44.4509,44.4592,44.4343,44.4343,9100.0
2014-05-09 13:15:00,53.74,53.75,53.74,53.74,3900.0,44.4426,44.4509,44.4426,44.4426,3900.0
2014-05-09 13:20:00,53.73,53.74,53.72,53.74,4200.0,44.4343,44.4426,44.4261,44.4426,4200.0
2014-05-09 13:25:00,53.74,53.75,53.73,53.74,2400.0,44.4426,44.4509,44.4343,44.4426,2400.0
2014-05-09 13:30:00,53.75,53.77,53.7,53.7,14700.0,44.4509,44.4674,44.4095,44.4095,14700.0
2014-05-09 13:35:00,53.71,53.75,53.71,53.74,7000.0,44.4178,44.4509,44.4178,44.4426,7000.0
2014-05-09 13:40:00,53.74,53.76,53.72,53.72,10600.0,44.4426,44.4592,44.4261,44.4261,10600.0
2014-05-09 13:45:00,53.72,53.74,53.72,53.73,7700.0,44.4261,44.4426,44.4261,44.4343,7700.0
2014-05-09 13:50:00,53.74,53.75,53.72,53.75,5100.0,44.4426,44.4509,44.4261,44.4509,5100.0
2014-05-09 13:55:00,53.75,53.75,53.72,53.74,6400.0,44.4509,44.4509,44.4261,44.4426,6400.0
2014-05-09 14:00:00,53.74,53.75,53.72,53.74,7400.0,44.4426,44.4509,44.4261,44.4426,7400.0
2014-05-09 14:05:00,53.75,53.75,53.72,53.73,5500.0,44.4509,44.4509,44.4261,44.4343,5500.0
2014-05-09 14:10:00,53.74,53.75,53.73,53.73,10500.0,44.4426,44.4509,44.4343,44.4343,10500.0
2014-05-09 14:15:00,53.73,53.73,53.66,53.67,13200.0,44.4343,44.4343,44.3765,44.3847,13200.0
2014-05-09 14:20:00,53.68,53.7,53.67,53.68,8000.0,44.393,44.4095,44.3847,44.393,8000.0
2014-05-09 14:25:00,53.68,53.71,53.68,53.69,8700.0,44.393,44.4178,44.393,44.4013,8700.0
2014-05-09 14:30:00,53.69,53.74,53.69,53.72,7500.0,44.4013,44.4426,44.4013,44.4261,7500.0
2014-05-09 14:35:00,53.73,53.75,53.73,53.75,8100.0,44.4343,44.4509,44.4343,44.4509,8100.0
2014-05-09 14:40:00,53.74,53.75,53.72,53.72,9500.0,44.4426,44.4509,44.4261,44.4261,9500.0
2014-05-09 14:45:00,53.73,53.75,53.73,53.74,10800.0,44.4343,44.4509,44.4343,44.4426,10800.0
2014-05-09 14:50:00,53.75,53.75,53.74,53.75,7200.0,44.4509,44.4509,44.4426,44.4509,7200.0
2014-05-09 14:55:00,53.75,53.76,53.74,53.75,28700.0,44.4509,44.4592,44.4426,44.4509,28700.0
2014-05-09 15:00:00,53.75,53.76,53.74,53.75,24000.0,44.4509,44.4592,44.4426,44.4509,24000.0
2014-05-09 15:05:00,53.75,53.82,53.74,53.78,42200.0,44.4509,44.5088,44.4426,44.4757,42200.0
2014-05-09 15:10:00,53.78,53.78,53.74,53.75,13700.0,44.4757,44.4757,44.4426,44.4509,13700.0
2014-05-09 15:15:00,53.74,53.76,53.73,53.75,8000.0,44.4426,44.4592,44.4343,44.4509,8000.0
2014-05-09 15:20:00,53.75,53.75,53.73,53.73,13600.0,44.4509,44.4509,44.4343,44.4343,13600.0
2014-05-09 15:25:00,53.74,53.76,53.73,53.75,11500.0,44.4426,44.4592,44.4343,44.4509,11500.0
2014-05-09 15:30:00,53.74,53.75,53.73,53.74,29000.0,44.4426,44.4509,44.4343,44.4426,29000.0
2014-05-09 15:35:00,53.74,53.76,53.74,53.75,70700.0,44.4426,44.4592,44.4426,44.4509,70700.0
2014-05-09 15:40:00,53.75,53.75,53.74,53.75,25200.0,44.4509,44.4509,44.4426,44.4509,25200.0
2014-05-09 15:45:00,53.75,53.76,53.74,53.75,115100.0,44.4509,44.4592,44.4426,44.4509,115100.0
2014-05-09 15:50:00,53.75,53.75,53.74,53.75,17600.0,44.4509,44.4509,44.4426,44.4509,17600.0
2014-05-09 15:55:00,53.75,53.75,53.71,53.75,46200.0,44.4509,44.4509,44.4178,44.4509,46200.0
2014-05-12 09:30:00,53.92,54.0,53.89,53.91,18500.0,44.5915,44.6576,44.5667,44.5832,18500.0
2014-05-12 09:35:00,53.96,54.0,53.93,54.0,166200.0,44.6246,44.6576,44.5997,44.6576,166200.0
2014-05-12 09:40:00,54.0,54.06,53.95,54.0,42600.0,44.6576,44.7073,44.6163,44.6576,42600.0
2014-05-12 09:45:00,54.0,54.0,53.97,54.0,53400.0,44.6576,44.6576,44.6328,44.6576,53400.0
2014-05-12 09:50:00,54.0,54.0,53.95,53.98,18000.0,44.6576,44.6576,44.6163,44.6411,18000.0
2014-05-12 09:55:00,53.98,54.0,53.97,53.98,26000.0,44.6411,44.6576,44.6328,44.6411,26000.0
2014-05-12 10:00:00,53.98,54.0,53.96,53.98,7300.0,44.6411,44.6576,44.6246,44.6411,7300.0
2014-05-12 10:05:00,53.98,54.01,53.97,53.99,26900.0,44.6411,44.6659,44.6328,44.6494,26900.0
2014-05-12 10:10:00,53.98,54.0,53.98,54.0,33500.0,44.6411,44.6576,44.6411,44.6576,33500.0
2014-05-12 10:15:00,54.0,54.0,53.97,54.0,41400.0,44.6576,44.6576,44.6328,44.6576,41400.0
2014-05-12 10:20:00,54.0,54.0,53.95,53.97,28000.0,44.6576,44.6576,44.6163,44.6328,28000.0
2014-05-12 10:25:00,53.99,53.99,53.97,53.99,6800.0,44.6494,44.6494,44.6328,44.6494,6800.0
2014-05-12 10:30:00,53.99,54.0,53.98,53.99,17900.0,44.6494,44.6576,44.6411,44.6494,17900.0
2014-05-12 10:35:00,53.99,54.0,53.99,54.0,16900.0,44.6494,44.6576,44.6494,44.6576,16900.0
2014-05-12 10:40:00,54.0,54.0,53.99,53.99,16300.0,44.6576,44.6576,44.6494,44.6494,16300.0
2014-05-12 10:45:00,53.99,54.0,53.97,53.98,19900.0,44.6494,44.6576,44.6328,44.6411,19900.0
2014-05-12 10:50:00,53.98,53.99,53.96,53.96,9500.0,44.6411,44.6494,44.6246,44.6246,9500.0
2014-05-12 10:55:00,53.96,53.99,53.96,53.99,37800.0,44.6246,44.6494,44.6246,44.6494,37800.0
2014-05-12 11:00:00,53.99,54.11,53.98,54.03,46400.0,44.6494,44.7486,44.6411,44.6824,46400.0
2014-05-12 11:05:00,54.03,54.05,54.03,54.05,10900.0,44.6824,44.699,44.6824,44.699,10900.0
2014-05-12 11:10:00,54.05,54.06,54.04,54.04,21800.0,44.699,44.7073,44.6907,44.6907,21800.0
2014-05-12 11:15:00,54.04,54.05,54.03,54.04,17200.0,44.6907,44.699,44.6824,44.6907,17200.0
2014-05-12 11:20:00,54.03,54.05,54.02,54.03,17300.0,44.6824,44.699,44.6742,44.6824,17300.0
2014-05-12 11:25:00,54.02,54.05,54.02,54.04,14700.0,44.6742,44.699,44.6742,44.6907,14700.0
2014-05-12 11:30:00,54.04,54.12,54.04,54.12,19200.0,44.6907,44.7569,44.6907,44.7569,19200.0
2014-05-12 11:35:00,54.14,54.16,54.1,54.13,20400.0,44.7734,44.79,44.7403,44.7651,20400.0
2014-05-12 11:40:00,54.13,54.2,54.13,54.2,8000.0,44.7651,44.823,44.7651,44.823,8000.0
2014-05-12 11:45:00,54.2,54.23,54.18,54.2,18500.0,44.823,44.8478,44.8065,44.823,18500.0
2014-05-12 11:50:00,54.2,54.22,54.18,54.21,235400.0,44.823,44.8396,44.8065,44.8313,235400.0
2014-05-12 11:55:00,54.2,54.27,54.2,54.24,11500.0,44.823,44.8809,44.823,44.8561,11500.0
2014-05-12 12:00:00,54.25,54.28,54.24,54.27,15300.0,44.8644,44.8892,44.8561,44.8809,15300.0
2014-05-12 12:05:00,54.28,54.3,54.28,54.3,9400.0,44.8892,44.9057,44.8892,44.9057,9400.0
2014-05-12 12:10:00,54.31,54.34,54.29,54.33,6400.0,44.914,44.9388,44.8975,44.9305,6400.0
2014-05-12 12:15:00,54.34,54.37,54.33,54.36,14700.0,44.9388,44.9636,44.9305,44.9554,14700.0
2014-05-12 12:20:00,54.35,54.41,54.35,54.39,24200.0,44.9471,44.9967,44.9471,44.9802,24200.0
2014-05-12 12:25:00,54.38,54.41,54.38,54.41,6400.0,44.9719,44.9967,44.9719,44.9967,6400.0
2014-05-12 12:30:00,54.41,54.48,54.4,54.47,6300.0,44.9967,45.0546,44.9884,45.0463,6300.0
2014-05-12 12:35:00,54.47,54.51,54.46,54.51,12900.0,45.0463,45.0794,45.038,45.0794,12900.0
2014-05-12 12:40:00,54.5,54.53,54.49,54.53,49000.0,45.0711,45.0959,45.0629,45.0959,49000.0
2014-05-12 12:45:00,54.53,54.55,54.52,54.54,11400.0,45.0959,45.1125,45.0877,45.1042,11400.0
2014-05-12 12:50:00,54.55,54.55,54.49,54.49,23200.0,45.1125,45.1125,45.0629,45.0629,23200.0
2014-05-12 12:55:00,54.48,54.49,54.46,54.48,4900.0,45.0546,45.0629,45.038,45.0546,4900.0
2014-05-12 13:00:00,54.48,54.48,54.41,54.41,7500.0,45.0546,45.0546,44.9967,44.9967,7500.0
2014-05-12 13:05:00,54.41,54.46,54.41,54.46,13300.0,44.9967,45.038,44.9967,45.038,13300.0
2014-05-12 13:10:00,54.47,54.48,54.46,54.47,1300.0,45.0463,45.0546,45.038,45.0463,1300.0
2014-05-12 13:15:00,54.48,54.5,54.48,54.49,5900.0,45.0546,45.0711,45.0546,45.0629,5900.0
2014-05-12 13:20:00,54.49,54.49,54.49,54.49,4500.0,45.0629,45.0629,45.0629,45.0629,4500.0
2014-05-12 13:25:00,54.5,54.5,54.49,54.5,9800.0,45.0711,45.0711,45.0629,45.0711,9800.0
2014-05-12 13:30:00,54.49,54.5,54.49,54.5,5200.0,45.0629,45.0711,45.0629,45.0711,5200.0
2014-05-12 13:35:00,54.5,54.63,54.49,54.62,95200.0,45.0711,45.1786,45.0629,45.1704,95200.0
2014-05-12 13:40:00,54.63,54.67,54.63,54.67,9900.0,45.1786,45.2117,45.1786,45.2117,9900.0
2014-05-12 13:45:00,54.68,54.69,54.66,54.69,139400.0,45.22,45.2283,45.2034,45.2283,139400.0
2014-05-12 13:50:00,54.68,54.71,54.68,54.69,14900.0,45.22,45.2448,45.22,45.2283,14900.0
2014-05-12 13:55:00,54.7,54.71,54.7,54.71,3200.0,45.2365,45.2448,45.2365,45.2448,3200.0
2014-05-12 14:00:00,54.7,54.71,54.68,54.69,13100.0,45.2365,45.2448,45.22,45.2283,13100.0
2014-05-12 14:05:00,54.69,54.76,54.69,54.75,7200.0,45.2283,45.2861,45.2283,45.2779,7200.0
2014-05-12 14:10:00,54.74,54.75,54.73,54.73,5800.0,45.2696,45.2779,45.2613,45.2613,5800.0
2014-05-12 14:15:00,54.74,54.74,54.73,54.73,5300.0,45.2696,45.2696,45.2613,45.2613,5300.0
2014-05-12 14:20:00,54.72,54.74,54.72,54.73,3100.0,45.2531,45.2696,45.2531,45.2613,3100.0
2014-05-12 14:25:00,54.73,54.74,54.72,54.73,5100.0,45.2613,45.2696,45.2531,45.2613,5100.0
2014-05-12 14:30:00,54.73,54.76,54.73,54.76,4900.0,45.2613,45.2861,45.2613,45.2861,4900.0
2014-05-12 14:35:00,54.76,54.82,54.75,54.82,13000.0,45.2861,45.3358,45.2779,45.3358,13000.0
2014-05-12 14:40:00,54.81,54.82,54.81,54.82,3500.0,45.3275,45.3358,45.3275,45.3358,3500.0
2014-05-12 14:45:00,54.82,54.83,54.81,54.83,4400.0,45.3358,45.344,45.3275,45.344,4400.0
2014-05-12 14:50:00,54.82,54.83,54.81,54.81,18500.0,45.3358,45.344,45.3275,45.3275,18500.0
2014-05-12 14:55:00,54.82,54.82,54.81,54.81,9300.0,45.3358,45.3358,45.3275,45.3275,9300.0
2014-05-12 15:00:00,54.81,54.83,54.81,54.82,18800.0,45.3275,45.344,45.3275,45.3358,18800.0
2014-05-12 15:05:00,54.82,54.82,54.8,54.81,15500.0,45.3358,45.3358,45.3192,45.3275,15500.0
2014-05-12 15:10:00,54.81,54.83,54.8,54.82,20800.0,45.3275,45.344,45.3192,45.3358,20800.0
2014-05-12 15:15:00,54.82,54.87,54.8,54.87,34200.0,45.3358,45.3771,45.3192,45.3771,34200.0
2014-05-12 15:20:00,54.87,54.9,54.86,54.9,9700.0,45.3771,45.4019,45.3688,45.4019,9700.0
2014-05-12 15:25:00,54.89,54.92,54.89,54.91,17700.0,45.3937,45.4185,45.3937,45.4102,17700.0
2014-05-12 15:30:00,54.91,54.95,54.89,54.94,29100.0,45.4102,45.4433,45.3937,45.435,29100.0
2014-05-12 15:35:00,54.94,54.97,54.94,54.95,34800.0,45.435,45.4598,45.435,45.4433,34800.0
2014-05-12 15:40:00,54.95,54.95,54.94,54.95,79800.0,45.4433,45.4433,45.435,45.4433,79800.0
2014-05-12 15:45:00,54.95,54.95,54.94,54.95,35700.0,45.4433,45.4433,45.435,45.4433,35700.0
2014-05-12 15:50:00,54.95,54.95,54.94,54.95,32000.0,45.4433,45.4433,45.435,45.4433,32000.0
2014-05-12 15:55:00,54.95,54.95,54.91,54.92,84600.0,45.4433,45.4433,45.4102,45.4185,84600.0
2014-05-13 09:30:00,54.92,54.92,54.84,54.87,25100.0,45.4185,45.4185,45.3523,45.3771,25100.0
2014-05-13 09:35:00,54.86,54.89,54.78,54.87,4900.0,45.3688,45.3937,45.3027,45.3771,4900.0
2014-05-13 09:40:00,54.85,54.87,54.81,54.81,5200.0,45.3606,45.3771,45.3275,45.3275,5200.0
2014-05-13 09:45:00,54.81,54.9,54.81,54.89,5600.0,45.3275,45.4019,45.3275,45.3937,5600.0
2014-05-13 09:50:00,54.88,54.89,54.81,54.82,6100.0,45.3854,45.3937,45.3275,45.3358,6100.0
2014-05-13 09:55:00,54.81,54.82,54.77,54.79,4100.0,45.3275,45.3358,45.2944,45.311,4100.0
2014-05-13 10:00:00,54.81,54.88,54.81,54.88,4600.0,45.3275,45.3854,45.3275,45.3854,4600.0
2014-05-13 10:05:00,54.89,54.9,54.86,54.88,6400.0,45.3937,45.4019,45.3688,45.3854,6400.0
2014-05-13 10:10:00,54.88,54.9,54.85,54.88,7100.0,45.3854,45.4019,45.3606,45.3854,7100.0
2014-05-13 10:15:00,54.87,54.9,54.86,54.87,11400.0,45.3771,45.4019,45.3688,45.3771,11400.0
2014-05-13 10:20:00,54.87,54.9,54.87,54.88,14200.0,45.3771,45.4019,45.3771,45.3854,14200.0
2014-05-13 10:25:00,54.89,54.9,54.87,54.88,8000.0,45.3937,45.4019,45.3771,45.3854,8000.0
2014-05-13 10:30:00,54.89,54.9,54.88,54.88,11600.0,45.3937,45.4019,45.3854,45.3854,11600.0
2014-05-13 10:35:00,54.87,54.9,54.87,54.89,14700.0,45.3771,45.4019,45.3771,45.3937,14700.0
2014-05-13 10:40:00,54.89,54.9,54.87,54.87,9500.0,45.3937,45.4019,45.3771,45.3771,9500.0
2014-05-13 10:45:00,54.87,54.9,54.87,54.89,7400.0,45.3771,45.4019,45.3771,45.3937,7400.0
2014-05-13 10:50:00,54.9,54.9,54.88,54.9,9800.0,45.4019,45.4019,45.3854,45.4019,9800.0
2014-05-13 10:55:00,54.9,54.9,54.86,54.88,5000.0,45.4019,45.4019,45.3688,45.3854,5000.0
2014-05-13 11:00:00,54.89,54.89,54.87,54.88,3800.0,45.3937,45.3937,45.3771,45.3854,3800.0
2014-05-13 11:05:00,54.88,54.88,54.86,54.88,8100.0,45.3854,45.3854,45.3688,45.3854,8100.0
2014-05-13 11:10:00,54.88,54.89,54.87,54.87,15600.0,45.3854,45.3937,45.3771,45.3771,15600.0
2014-05-13 11:15:00,54.87,54.88,54.77,54.77,50500.0,45.3771,45.3854,45.2944,45.2944,50500.0
2014-05-13 11:20:00,54.76,54.8,54.76,54.8,7400.0,45.2861,45.3192,45.2861,45.3192,7400.0
2014-05-13 11:25:00,54.8,54.84,54.78,54.82,4200.0,45.3192,45.3523,45.3027,45.3358,4200.0
2014-05-13 11:30:00,54.82,54.82,54.8,54.8,1900.0,45.3358,45.3358,45.3192,45.3192,1900.0
2014-05-13 11:35:00,54.8,54.83,54.8,54.82,20800.0,45.3192,45.344,45.3192,45.3358,20800.0
2014-05-13 11:40:00,54.81,54.83,54.8,54.81,2900.0,45.3275,45.344,45.3192,45.3275,2900.0
2014-05-13 11:45:00,54.8,54.83,54.77,54.8,5200.0,45.3192,45.344,45.2944,45.3192,5200.0
2014-05-13 11:50:00,54.78,54.83,54.76,54.83,3700.0,45.3027,45.344,45.2861,45.344,3700.0
2014-05-13 11:55:00,54.82,54.83,54.79,54.8,1300.0,45.3358,45.344,45.311,45.3192,1300.0
2014-05-13 12:00:00,54.78,54.8,54.76,54.8,3300.0,45.3027,45.3192,45.2861,45.3192,3300.0
2014-05-13 12:05:00,54.82,54.82,54.78,54.78,3500.0,45.3358,45.3358,45.3027,45.3027,3500.0
2014-05-13 12:10:00,54.77,54.85,54.77,54.85,3500.0,45.2944,45.3606,45.2944,45.3606,3500.0
2014-05-13 12:15:00,54.83,54.85,54.83,54.84,4300.0,45.344,45.3606,45.344,45.3523,4300.0
2014-05-13 12:20:00,54.85,54.87,54.83,54.84,6600.0,45.3606,45.3771,45.344,45.3523,6600.0
2014-05-13 12:25:00,54.83,54.85,54.83,54.84,8600.0,45.344,45.3606,45.344,45.3523,8600.0
2014-05-13 12:30:00,54.84,54.84,54.83,54.84,5800.0,45.3523,45.3523,45.344,45.3523,5800.0
2014-05-13 12:35:00,54.85,54.87,54.84,54.85,13100.0,45.3606,45.3771,45.3523,45.3606,13100.0
2014-05-13 12:40:00,54.85,54.85,54.83,54.83,3400.0,45.3606,45.3606,45.344,45.344,3400.0
2014-05-13 12:45:00,54.85,54.87,54.85,54.87,3800.0,45.3606,45.3771,45.3606,45.3771,3800.0
2014-05-13 12:50:00,54.86,54.87,54.84,54.86,6400.0,45.3688,45.3771,45.3523,45.3688,6400.0
2014-05-13 12:55:00,54.86,54.87,54.85,54.87,900.0,45.3688,45.3771,45.3606,45.3771,900.0
2014-05-13 13:00:00,54.86,54.86,54.78,54.8,23100.0,45.3688,45.3688,45.3027,45.3192,23100.0
2014-05-13 13:05:00,54.8,54.82,54.79,54.82,6500.0,45.3192,45.3358,45.311,45.3358,6500.0
2014-05-13 13:10:00,54.81,54.81,54.78,54.78,2700.0,45.3275,45.3275,45.3027,45.3027,2700.0
2014-05-13 13:15:00,54.77,54.82,54.77,54.82,5300.0,45.2944,45.3358,45.2944,45.3358,5300.0
2014-05-13 13:20:00,54.81,54.83,54.79,54.82,6400.0,45.3275,45.344,45.311,45.3358,6400.0
2014-05-13 13:25:00,54.83,54.84,54.82,54.82,6000.0,45.344,45.3523,45.3358,45.3358,6000.0
2014-05-13 13:30:00,54.82,54.84,54.79,54.79,7400.0,45.3358,45.3523,45.311,45.311,7400.0
2014-05-13 13:35:00,54.8,54.8,54.74,54.76,9700.0,45.3192,45.3192,45.2696,45.2861,9700.0
2014-05-13 13:40:00,54.76,54.77,54.72,54.77,4700.0,45.2861,45.2944,45.2531,45.2944,4700.0
2014-05-13 13:45:00,54.76,54.76,54.75,54.76,3000.0,45.2861,45.2861,45.2779,45.2861,3000.0
2014-05-13 13:50:00,54.76,54.79,54.76,54.79,2300.0,45.2861,45.311,45.2861,45.311,2300.0
2014-05-13 13:55:00,54.78,54.78,54.75,54.77,4900.0,45.3027,45.3027,45.2779,45.2944,4900.0
2014-05-13 14:00:00,54.77,54.78,54.76,54.77,5200.0,45.2944,45.3027,45.2861,45.2944,5200.0
2014-05-13 14:05:00,54.79,54.79,54.77,54.77,2400.0,45.311,45.311,45.2944,45.2944,2400.0
2014-05-13 14:10:00,54.77,54.8,54.77,54.79,6700.0,45.2944,45.3192,45.2944,45.311,6700.0
2014-05-13 14:15:00,54.79,54.8,54.78,54.8,5100.0,45.311,45.3192,45.3027,45.3192,5100.0
2014-05-13 14:20:00,54.79,54.8,54.79,54.79,8100.0,45.311,45.3192,45.311,45.311,8100.0
2014-05-13 14:25:00,54.79,54.8,54.78,54.8,8400.0,45.311,45.3192,45.3027,45.3192,8400.0
2014-05-13 14:30:00,54.8,54.8,54.79,54.8,12400.0,45.3192,45.3192,45.311,45.3192,12400.0
2014-05-13 14:35:00,54.8,54.8,54.78,54.8,16800.0,45.3192,45.3192,45.3027,45.3192,16800.0
2014-05-13 14:40:00,54.8,54.8,54.78,54.8,4700.0,45.3192,45.3192,45.3027,45.3192,4700.0
2014-05-13 14:45:00,54.79,54.8,54.78,54.8,8400.0,45.311,45.3192,45.3027,45.3192,8400.0
2014-05-13 14:50:00,54.79,54.8,54.78,54.78,6500.0,45.311,45.3192,45.3027,45.3027,6500.0
2014-05-13 14:55:00,54.78,54.8,54.78,54.79,8800.0,45.3027,45.3192,45.3027,45.311,8800.0
2014-05-13 15:00:00,54.8,54.8,54.79,54.8,4300.0,45.3192,45.3192,45.311,45.3192,4300.0
2014-05-13 15:05:00,54.8,54.8,54.77,54.78,6100.0,45.3192,45.3192,45.2944,45.3027,6100.0
2014-05-13 15:10:00,54.78,54.8,54.76,54.78,13100.0,45.3027,45.3192,45.2861,45.3027,13100.0
2014-05-13 15:15:00,54.77,54.8,54.77,54.8,4800.0,45.2944,45.3192,45.2944,45.3192,4800.0
2014-05-13 15:20:00,54.79,54.79,54.76,54.76,7200.0,45.311,45.311,45.2861,45.2861,7200.0
2014-05-13 15:25:00,54.75,54.77,54.75,54.77,8500.0,45.2779,45.2944,45.2779,45.2944,8500.0
2014-05-13 15:30:00,54.77,54.79,54.77,54.77,13000.0,45.2944,45.311,45.2944,45.2944,13000.0
2014-05-13 15:35:00,54.78,54.8,54.78,54.8,21500.0,45.3027,45.3192,45.3027,45.3192,21500.0
2014-05-13 15:40:00,54.8,54.81,54.78,54.79,27000.0,45.3192,45.3275,45.3027,45.311,27000.0
2014-05-13 15:45:00,54.78,54.8,54.71,54.71,39100.0,45.3027,45.3192,45.2448,45.2448,39100.0
2014-05-13 15:50:00,54.72,54.72,54.64,54.64,22500.0,45.2531,45.2531,45.1869,45.1869,22500.0
2014-05-13 15:55:00,54.64,54.7,54.64,54.68,52600.0,45.1869,45.2365,45.1869,45.22,52600.0
2014-05-14 09:30:00,54.6,54.74,54.6,54.67,17600.0,45.1538,45.2696,45.1538,45.2117,17600.0
2014-05-14 09:35:00,54.69,54.69,54.5,54.56,11900.0,45.2283,45.2283,45.0711,45.1207,11900.0
2014-05-14 09:40:00,54.57,54.61,54.51,54.51,13800.0,45.129,45.1621,45.0794,45.0794,13800.0
2014-05-14 09:45:00,54.51,54.52,54.32,54.32,9600.0,45.0794,45.0877,44.9223,44.9223,9600.0
2014-05-14 09:50:00,54.32,54.48,54.32,54.48,4000.0,44.9223,45.0546,44.9223,45.0546,4000.0
2014-05-14 09:55:00,54.47,54.52,54.42,54.52,6300.0,45.0463,45.0877,45.005,45.0877,6300.0
2014-05-14 10:00:00,54.51,54.62,54.51,54.59,3600.0,45.0794,45.1704,45.0794,45.1456,3600.0
2014-05-14 10:05:00,54.64,54.64,54.55,54.58,5400.0,45.1869,45.1869,45.1125,45.1373,5400.0
2014-05-14 10:10:00,54.57,54.6,54.53,54.55,5400.0,45.129,45.1538,45.0959,45.1125,5400.0
2014-05-14 10:15:00,54.55,54.55,54.44,54.47,7200.0,45.1125,45.1125,45.0215,45.0463,7200.0
2014-05-14 10:20:00,54.44,54.52,54.43,54.5,4100.0,45.0215,45.0877,45.0132,45.0711,4100.0
2014-05-14 10:25:00,54.52,54.59,54.48,54.59,3100.0,45.0877,45.1456,45.0546,45.1456,3100.0
2014-05-14 10:30:00,54.57,54.6,54.56,54.56,6300.0,45.129,45.1538,45.1207,45.1207,6300.0
2014-05-14 10:35:00,54.56,54.58,54.54,54.54,7700.0,45.1207,45.1373,45.1042,45.1042,7700.0
2014-05-14 10:40:00,54.55,54.55,54.5,54.51,5300.0,45.1125,45.1125,45.0711,45.0794,5300.0
2014-05-14 10:45:00,54.5,54.59,54.47,54.57,5900.0,45.0711,45.1456,45.0463,45.129,5900.0
2014-05-14 10:50:00,54.59,54.6,54.55,54.55,5000.0,45.1456,45.1538,45.1125,45.1125,5000.0
2014-05-14 10:55:00,54.57,54.57,54.49,54.49,5500.0,45.129,45.129,45.0629,45.0629,5500.0
2014-05-14 11:00:00,54.49,54.5,54.43,54.44,6800.0,45.0629,45.0711,45.0132,45.0215,6800.0
2014-05-14 11:05:00,54.44,54.46,54.43,54.46,3100.0,45.0215,45.038,45.0132,45.038,3100.0
2014-05-14 11:10:00,54.46,54.5,54.45,54.48,6600.0,45.038,45.0711,45.0298,45.0546,6600.0
2014-05-14 11:15:00,54.48,54.49,54.47,54.48,1400.0,45.0546,45.0629,45.0463,45.0546,1400.0
2014-05-14 11:20:00,54.48,54.49,54.45,54.46,3800.0,45.0546,45.0629,45.0298,45.038,3800.0
2014-05-14 11:25:00,54.45,54.49,54.43,54.46,2300.0,45.0298,45.0629,45.0132,45.038,2300.0
2014-05-14 11:30:00,54.44,54.48,54.43,54.43,4000.0,45.0215,45.0546,45.0132,45.0132,4000.0
2014-05-14 11:35:00,54.44,54.47,54.35,54.45,11100.0,45.0215,45.0463,44.9471,45.0298,11100.0
2014-05-14 11:40:00,54.46,54.49,54.45,54.48,3800.0,45.038,45.0629,45.0298,45.0546,3800.0
2014-05-14 11:45:00,54.46,54.47,54.46,54.47,800.0,45.038,45.0463,45.038,45.0463,800.0
2014-05-14 11:50:00,54.45,54.47,54.43,54.43,6000.0,45.0298,45.0463,45.0132,45.0132,6000.0
2014-05-14 11:55:00,54.42,54.44,54.41,54.41,8300.0,45.005,45.0215,44.9967,44.9967,8300.0
2014-05-14 12:00:00,54.42,54.43,54.41,54.43,2400.0,45.005,45.0132,44.9967,45.0132,2400.0
2014-05-14 12:05:00,54.43,54.47,54.43,54.47,2200.0,45.0132,45.0463,45.0132,45.0463,2200.0
2014-05-14 12:10:00,54.45,54.45,54.41,54.43,1300.0,45.0298,45.0298,44.9967,45.0132,1300.0
2014-05-14 12:15:00,54.43,54.43,54.4,54.42,7500.0,45.0132,45.0132,44.9884,45.005,7500.0
2014-05-14 12:20:00,54.43,54.44,54.41,54.41,21400.0,45.0132,45.0215,44.9967,44.9967,21400.0
2014-05-14 12:25:00,54.42,54.43,54.42,54.43,2700.0,45.005,45.0132,45.005,45.0132,2700.0
2014-05-14 12:30:00,54.42,54.42,54.39,54.42,7200.0,45.005,45.005,44.9802,45.005,7200.0
2014-05-14 12:35:00,54.42,54.48,54.42,54.48,3100.0,45.005,45.0546,45.005,45.0546,3100.0
2014-05-14 12:40:00,54.47,54.47,54.46,54.46,1700.0,45.0463,45.0463,45.038,45.038,1700.0
2014-05-14 12:45:00,54.46,54.47,54.46,54.47,2900.0,45.038,45.0463,45.038,45.0463,2900.0
2014-05-14 12:50:00,54.47,54.47,54.43,54.46,5500.0,45.0463,45.0463,45.0132,45.038,5500.0
2014-05-14 12:55:00,54.46,54.47,54.44,54.47,3800.0,45.038,45.0463,45.0215,45.0463,3800.0
2014-05-14 13:00:00,54.47,54.52,54.47,54.52,4900.0,45.0463,45.0877,45.0463,45.0877,4900.0
2014-05-14 13:05:00,54.51,54.52,54.49,54.5,16600.0,45.0794,45.0877,45.0629,45.0711,16600.0
2014-05-14 13:10:00,54.51,54.54,54.51,54.54,23200.0,45.0794,45.1042,45.0794,45.1042,23200.0
2014-05-14 13:15:00,54.54,54.6,54.53,54.58,4600.0,45.1042,45.1538,45.0959,45.1373,4600.0
2014-05-14 13:20:00,54.58,54.59,54.54,54.55,8000.0,45.1373,45.1456,45.1042,45.1125,8000.0
2014-05-14 13:25:00,54.55,54.55,54.53,54.55,5000.0,45.1125,45.1125,45.0959,45.1125,5000.0
2014-05-14 13:30:00,54.54,54.55,54.52,54.52,2500.0,45.1042,45.1125,45.0877,45.0877,2500.0
2014-05-14 13:35:00,54.52,54.52,54.49,54.49,5700.0,45.0877,45.0877,45.0629,45.0629,5700.0
2014-05-14 13:40:00,54.5,54.51,54.48,54.5,7100.0,45.0711,45.0794,45.0546,45.0711,7100.0
2014-05-14 13:45:00,54.49,54.5,54.49,54.49,1300.0,45.0629,45.0711,45.0629,45.0629,1300.0
2014-05-14 13:50:00,54.49,54.5,54.48,54.5,6800.0,45.0629,45.0711,45.0546,45.0711,6800.0
2014-05-14 13:55:00,54.5,54.52,54.5,54.52,4200.0,45.0711,45.0877,45.0711,45.0877,4200.0
2014-05-14 14:00:00,54.51,54.53,54.51,54.52,4000.0,45.0794,45.0959,45.0794,45.0877,4000.0
2014-05-14 14:05:00,54.52,54.52,54.49,54.49,7300.0,45.0877,45.0877,45.0629,45.0629,7300.0
2014-05-14 14:10:00,54.49,54.5,54.49,54.49,6800.0,45.0629,45.0711,45.0629,45.0629,6800.0
2014-05-14 14:15:00,54.49,54.51,54.49,54.49,6000.0,45.0629,45.0794,45.0629,45.0629,6000.0
2014-05-14 14:20:00,54.49,54.51,54.49,54.5,8600.0,45.0629,45.0794,45.0629,45.0711,8600.0
2014-05-14 14:25:00,54.5,54.5,54.49,54.49,2800.0,45.0711,45.0711,45.0629,45.0629,2800.0
2014-05-14 14:30:00,54.49,54.5,54.49,54.5,5100.0,45.0629,45.0711,45.0629,45.0711,5100.0
2014-05-14 14:35:00,54.48,54.49,54.48,54.49,6200.0,45.0546,45.0629,45.0546,45.0629,6200.0
2014-05-14 14:40:00,54.49,54.5,54.48,54.48,10300.0,45.0629,45.0711,45.0546,45.0546,10300.0
2014-05-14 14:45:00,54.48,54.49,54.4,54.4,8900.0,45.0546,45.0629,44.9884,44.9884,8900.0
2014-05-14 14:50:00,54.4,54.41,54.37,54.37,22800.0,44.9884,44.9967,44.9636,44.9636,22800.0
2014-05-14 14:55:00,54.37,54.38,54.34,54.34,3600.0,44.9636,44.9719,44.9388,44.9388,3600.0
2014-05-14 15:00:00,54.34,54.38,54.32,54.37,10700.0,44.9388,44.9719,44.9223,44.9636,10700.0
2014-05-14 15:05:00,54.37,54.37,54.31,54.31,11600.0,44.9636,44.9636,44.914,44.914,11600.0
2014-05-14 15:10:00,54.31,54.37,54.31,54.36,12300.0,44.914,44.9636,44.914,44.9554,12300.0
2014-05-14 15:15:00,54.35,54.37,54.34,54.36,8400.0,44.9471,44.9636,44.9388,44.9554,8400.0
2014-05-14 15:20:00,54.37,54.38,54.36,54.36,8200.0,44.9636,44.9719,44.9554,44.9554,8200.0
2014-05-14 15:25:00,54.36,54.37,54.35,54.37,6000.0,44.9554,44.9636,44.9471,44.9636,6000.0
2014-05-14 15:30:00,54.36,54.36,54.29,54.29,18000.0,44.9554,44.9554,44.8975,44.8975,18000.0
2014-05-14 15:35:00,54.28,54.32,54.25,54.32,31100.0,44.8892,44.9223,44.8644,44.9223,31100.0
2014-05-14 15:40:00,54.31,54.35,54.31,54.35,12600.0,44.914,44.9471,44.914,44.9471,12600.0
2014-05-14 15:45:00,54.35,54.35,54.31,54.34,19300.0,44.9471,44.9471,44.914,44.9388,19300.0
2014-05-14 15:50:00,54.35,54.35,54.3,54.3,16800.0,44.9471,44.9471,44.9057,44.9057,16800.0
2014-05-14 15:55:00,54.3,54.32,54.28,54.28,44900.0,44.9057,44.9223,44.8892,44.8892,44900.0
2014-05-15 09:30:00,54.24,54.24,54.14,54.18,17400.0,44.8561,44.8561,44.7734,44.8065,17400.0
2014-05-15 09:35:00,54.16,54.16,54.0,54.0,8900.0,44.79,44.79,44.6576,44.6576,8900.0
2014-05-15 09:40:00,54.0,54.0,53.86,53.96,21400.0,44.6576,44.6576,44.5419,44.6246,21400.0
2014-05-15 09:45:00,53.97,54.0,53.93,53.97,5500.0,44.6328,44.6576,44.5997,44.6328,5500.0
2014-05-15 09:50:00,53.99,53.99,53.88,53.93,14700.0,44.6494,44.6494,44.5584,44.5997,14700.0
2014-05-15 09:55:00,53.93,54.07,53.9,54.07,11200.0,44.5997,44.7155,44.5749,44.7155,11200.0
2014-05-15 10:00:00,54.05,54.06,53.92,53.93,14800.0,44.699,44.7073,44.5915,44.5997,14800.0
2014-05-15 10:05:00,53.93,53.97,53.86,53.89,21300.0,44.5997,44.6328,44.5419,44.5667,21300.0
2014-05-15 10:10:00,53.88,53.91,53.77,53.84,32100.0,44.5584,44.5832,44.4674,44.5253,32100.0
2014-05-15 10:15:00,53.85,53.92,53.82,53.92,16600.0,44.5336,44.5915,44.5088,44.5915,16600.0
2014-05-15 10:20:00,53.92,53.98,53.86,53.98,9600.0,44.5915,44.6411,44.5419,44.6411,9600.0
2014-05-15 10:25:00,53.97,53.97,53.89,53.93,6200.0,44.6328,44.6328,44.5667,44.5997,6200.0
2014-05-15 10:30:00,53.94,53.98,53.94,53.95,5200.0,44.608,44.6411,44.608,44.6163,5200.0
2014-05-15 10:35:00,53.96,53.96,53.88,53.9,15500.0,44.6246,44.6246,44.5584,44.5749,15500.0
2014-05-15 10:40:00,53.91,54.06,53.89,54.06,8500.0,44.5832,44.7073,44.5667,44.7073,8500.0
2014-05-15 10:45:00,54.04,54.04,53.92,53.93,14300.0,44.6907,44.6907,44.5915,44.5997,14300.0
2014-05-15 10:50:00,53.92,53.98,53.92,53.97,6700.0,44.5915,44.6411,44.5915,44.6328,6700.0
2014-05-15 10:55:00,53.97,53.98,53.91,53.92,31900.0,44.6328,44.6411,44.5832,44.5915,31900.0
2014-05-15 11:00:00,53.91,53.94,53.83,53.83,8000.0,44.5832,44.608,44.517,44.517,8000.0
2014-05-15 11:05:00,53.82,53.86,53.78,53.8,38400.0,44.5088,44.5419,44.4757,44.4922,38400.0
2014-05-15 11:10:00,53.78,53.84,53.75,53.75,14100.0,44.4757,44.5253,44.4509,44.4509,14100.0
2014-05-15 11:15:00,53.73,53.78,53.7,53.76,8700.0,44.4343,44.4757,44.4095,44.4592,8700.0
2014-05-15 11:20:00,53.75,53.77,53.71,53.73,5800.0,44.4509,44.4674,44.4178,44.4343,5800.0
2014-05-15 11:25:00,53.71,53.77,53.69,53.75,6700.0,44.4178,44.4674,44.4013,44.4509,6700.0
2014-05-15 11:30:00,53.72,53.8,53.7,53.78,4500.0,44.4261,44.4922,44.4095,44.4757,4500.0
2014-05-15 11:35:00,53.78,53.87,53.78,53.86,6800.0,44.4757,44.5501,44.4757,44.5419,6800.0
2014-05-15 11:40:00,53.85,53.85,53.72,53.74,3300.0,44.5336,44.5336,44.4261,44.4426,3300.0
2014-05-15 11:45:00,53.71,53.74,53.66,53.66,4800.0,44.4178,44.4426,44.3765,44.3765,4800.0
2014-05-15 11:50:00,53.67,53.7,53.66,53.7,4100.0,44.3847,44.4095,44.3765,44.4095,4100.0
2014-05-15 11:55:00,53.67,53.67,53.63,53.66,2400.0,44.3847,44.3847,44.3516,44.3765,2400.0
2014-05-15 12:00:00,53.65,53.67,53.64,53.65,4900.0,44.3682,44.3847,44.3599,44.3682,4900.0
2014-05-15 12:05:00,53.66,53.71,53.64,53.68,7500.0,44.3765,44.4178,44.3599,44.393,7500.0
2014-05-15 12:10:00,53.68,53.69,53.66,53.67,2500.0,44.393,44.4013,44.3765,44.3847,2500.0
2014-05-15 12:15:00,53.69,53.69,53.63,53.66,3100.0,44.4013,44.4013,44.3516,44.3765,3100.0
2014-05-15 12:20:00,53.67,53.68,53.63,53.63,4300.0,44.3847,44.393,44.3516,44.3516,4300.0
2014-05-15 12:25:00,53.63,53.71,53.63,53.7,4100.0,44.3516,44.4178,44.3516,44.4095,4100.0
2014-05-15 12:30:00,53.7,53.79,53.7,53.79,3000.0,44.4095,44.484,44.4095,44.484,3000.0
2014-05-15 12:35:00,53.8,53.8,53.76,53.76,3000.0,44.4922,44.4922,44.4592,44.4592,3000.0
2014-05-15 12:40:00,53.76,53.78,53.74,53.77,4300.0,44.4592,44.4757,44.4426,44.4674,4300.0
2014-05-15 12:45:00,53.76,53.77,53.74,53.74,2300.0,44.4592,44.4674,44.4426,44.4426,2300.0
2014-05-15 12:50:00,53.74,53.84,53.74,53.82,7100.0,44.4426,44.5253,44.4426,44.5088,7100.0
2014-05-15 12:55:00,53.83,53.88,53.83,53.86,4300.0,44.517,44.5584,44.517,44.5419,4300.0
2014-05-15 13:00:00,53.86,53.88,53.83,53.87,7400.0,44.5419,44.5584,44.517,44.5501,7400.0
2014-05-15 13:05:00,53.86,53.88,53.81,53.81,4600.0,44.5419,44.5584,44.5005,44.5005,4600.0
2014-05-15 13:10:00,53.81,53.83,53.8,53.82,6100.0,44.5005,44.517,44.4922,44.5088,6100.0
2014-05-15 13:15:00,53.83,53.86,53.82,53.84,4700.0,44.517,44.5419,44.5088,44.5253,4700.0
2014-05-15 13:20:00,53.85,53.88,53.84,53.86,8000.0,44.5336,44.5584,44.5253,44.5419,8000.0
2014-05-15 13:25:00,53.86,53.86,53.83,53.86,2400.0,44.5419,44.5419,44.517,44.5419,2400.0
2014-05-15 13:30:00,53.86,53.87,53.85,53.87,3300.0,44.5419,44.5501,44.5336,44.5501,3300.0
2014-05-15 13:35:00,53.86,53.87,53.8,53.82,6500.0,44.5419,44.5501,44.4922,44.5088,6500.0
2014-05-15 13:40:00,53.8,53.8,53.75,53.78,5100.0,44.4922,44.4922,44.4509,44.4757,5100.0
2014-05-15 13:45:00,53.77,53.77,53.73,53.75,4800.0,44.4674,44.4674,44.4343,44.4509,4800.0
2014-05-15 13:50:00,53.75,53.85,53.75,53.84,9700.0,44.4509,44.5336,44.4509,44.5253,9700.0
2014-05-15 13:55:00,53.84,53.9,53.84,53.89,6400.0,44.5253,44.5749,44.5253,44.5667,6400.0
2014-05-15 14:00:00,53.89,53.94,53.88,53.94,5800.0,44.5667,44.608,44.5584,44.608,5800.0
2014-05-15 14:05:00,53.93,54.0,53.93,53.98,10900.0,44.5997,44.6576,44.5997,44.6411,10900.0
2014-05-15 14:10:00,53.98,53.99,53.96,53.97,9700.0,44.6411,44.6494,44.6246,44.6328,9700.0
2014-05-15 14:15:00,53.97,53.97,53.85,53.88,9300.0,44.6328,44.6328,44.5336,44.5584,9300.0
2014-05-15 14:20:00,53.87,53.9,53.84,53.89,4500.0,44.5501,44.5749,44.5253,44.5667,4500.0
2014-05-15 14:25:00,53.9,53.94,53.88,53.9,9300.0,44.5749,44.608,44.5584,44.5749,9300.0
2014-05-15 14:30:00,53.9,53.96,53.9,53.92,7900.0,44.5749,44.6246,44.5749,44.5915,7900.0
2014-05-15 14:35:00,53.92,53.98,53.92,53.97,9700.0,44.5915,44.6411,44.5915,44.6328,9700.0
2014-05-15 14:40:00,53.96,53.96,53.91,53.93,6600.0,44.6246,44.6246,44.5832,44.5997,6600.0
2014-05-15 14:45:00,53.93,53.95,53.9,53.95,7100.0,44.5997,44.6163,44.5749,44.6163,7100.0
2014-05-15 14:50:00,53.95,54.01,53.94,54.0,8200.0,44.6163,44.6659,44.608,44.6576,8200.0
2014-05-15 14:55:00,53.99,54.01,53.95,53.97,10500.0,44.6494,44.6659,44.6163,44.6328,10500.0
2014-05-15 15:00:00,53.98,54.0,53.94,53.97,13400.0,44.6411,44.6576,44.608,44.6328,13400.0
2014-05-15 15:05:00,53.97,53.97,53.89,53.92,8900.0,44.6328,44.6328,44.5667,44.5915,8900.0
2014-05-15 15:10:00,53.92,53.93,53.9,53.92,16200.0,44.5915,44.5997,44.5749,44.5915,16200.0
2014-05-15 15:15:00,53.91,53.92,53.86,53.87,11300.0,44.5832,44.5915,44.5419,44.5501,11300.0
2014-05-15 15:20:00,53.87,53.87,53.82,53.83,51900.0,44.5501,44.5501,44.5088,44.517,51900.0
2014-05-15 15:25:00,53.82,53.84,53.79,53.82,13700.0,44.5088,44.5253,44.484,44.5088,13700.0
2014-05-15 15:30:00,53.83,53.88,53.8,53.88,17500.0,44.517,44.5584,44.4922,44.5584,17500.0
2014-05-15 15:35:00,53.88,53.97,53.88,53.93,17900.0,44.5584,44.6328,44.5584,44.5997,17900.0
2014-05-15 15:40:00,53.94,53.95,53.89,53.91,16100.0,44.608,44.6163,44.5667,44.5832,16100.0
2014-05-15 15:45:00,53.91,53.92,53.85,53.87,22000.0,44.5832,44.5915,44.5336,44.5501,22000.0
2014-05-15 15:50:00,53.87,53.88,53.84,53.86,28100.0,44.5501,44.5584,44.5253,44.5419,28100.0
2014-05-15 15:55:00,53.85,53.88,53.77,53.8,66100.0,44.5336,44.5584,44.4674,44.4922,66100.0
2014-05-16 09:30:00,53.72,53.82,53.72,53.81,106100.0,44.4261,44.5088,44.4261,44.5005,106100.0
2014-05-16 09:35:00,53.8,53.8,53.68,53.68,17000.0,44.4922,44.4922,44.393,44.393,17000.0
2014-05-16 09:40:00,53.68,53.73,53.58,53.73,7000.0,44.393,44.4343,44.3103,44.4343,7000.0
2014-05-16 09:45:00,53.73,53.79,53.7,53.71,12300.0,44.4343,44.484,44.4095,44.4178,12300.0
2014-05-16 09:50:00,53.72,53.87,53.72,53.87,18500.0,44.4261,44.5501,44.4261,44.5501,18500.0
2014-05-16 09:55:00,53.86,53.93,53.75,53.9,11800.0,44.5419,44.5997,44.4509,44.5749,11800.0
2014-05-16 10:00:00,53.92,53.93,53.73,53.73,41000.0,44.5915,44.5997,44.4343,44.4343,41000.0
2014-05-16 10:05:00,53.72,53.72,53.54,53.59,6900.0,44.4261,44.4261,44.2772,44.3186,6900.0
2014-05-16 10:10:00,53.59,53.65,53.58,53.61,17900.0,44.3186,44.3682,44.3103,44.3351,17900.0
2014-05-16 10:15:00,53.61,53.64,53.57,53.6,26400.0,44.3351,44.3599,44.302,44.3268,26400.0
2014-05-16 10:20:00,53.6,53.6,53.52,53.53,10800.0,44.3268,44.3268,44.2607,44.2689,10800.0
2014-05-16 10:25:00,53.51,53.51,53.43,53.47,11100.0,44.2524,44.2524,44.1862,44.2193,11100.0
2014-05-16 10:30:00,53.46,53.5,53.46,53.47,45000.0,44.2111,44.2441,44.2111,44.2193,45000.0
2014-05-16 10:35:00,53.46,53.49,53.46,53.49,15100.0,44.2111,44.2359,44.2111,44.2359,15100.0
2014-05-16 10:40:00,53.5,53.5,53.46,53.48,7800.0,44.2441,44.2441,44.2111,44.2276,7800.0
2014-05-16 10:45:00,53.47,53.51,53.47,53.5,17100.0,44.2193,44.2524,44.2193,44.2441,17100.0
2014-05-16 10:50:00,53.5,53.51,53.48,53.49,5400.0,44.2441,44.2524,44.2276,44.2359,5400.0
2014-05-16 10:55:00,53.5,53.53,53.49,53.5,8900.0,44.2441,44.2689,44.2359,44.2441,8900.0
2014-05-16 11:00:00,53.51,53.52,53.47,53.49,6900.0,44.2524,44.2607,44.2193,44.2359,6900.0
2014-05-16 11:05:00,53.5,53.51,53.48,53.51,6800.0,44.2441,44.2524,44.2276,44.2524,6800.0
2014-05-16 11:10:00,53.5,53.53,53.49,53.52,5500.0,44.2441,44.2689,44.2359,44.2607,5500.0
2014-05-16 11:15:00,53.52,53.52,53.48,53.5,17800.0,44.2607,44.2607,44.2276,44.2441,17800.0
2014-05-16 11:20:00,53.5,53.5,53.43,53.43,9600.0,44.2441,44.2441,44.1862,44.1862,9600.0
2014-05-16 11:25:00,53.43,53.45,53.41,53.43,75000.0,44.1862,44.2028,44.1697,44.1862,75000.0
2014-05-16 11:30:00,53.43,53.45,53.41,53.44,21900.0,44.1862,44.2028,44.1697,44.1945,21900.0
2014-05-16 11:35:00,53.45,53.45,53.42,53.43,9900.0,44.2028,44.2028,44.178,44.1862,9900.0
2014-05-16 11:40:00,53.43,53.44,53.4,53.41,5100.0,44.1862,44.1945,44.1614,44.1697,5100.0
2014-05-16 11:45:00,53.41,53.41,53.39,53.4,5200.0,44.1697,44.1697,44.1532,44.1614,5200.0
2014-05-16 11:50:00,53.41,53.41,53.38,53.38,15000.0,44.1697,44.1697,44.1449,44.1449,15000.0
2014-05-16 11:55:00,53.38,53.4,53.38,53.4,4900.0,44.1449,44.1614,44.1449,44.1614,4900.0
2014-05-16 12:00:00,53.39,53.39,53.34,53.34,11800.0,44.1532,44.1532,44.1118,44.1118,11800.0
2014-05-16 12:05:00,53.35,53.36,53.31,53.31,12600.0,44.1201,44.1284,44.087,44.087,12600.0
2014-05-16 12:10:00,53.3,53.32,53.3,53.32,65600.0,44.0787,44.0953,44.0787,44.0953,65600.0
2014-05-16 12:15:00,53.32,53.33,53.31,53.32,3900.0,44.0953,44.1035,44.087,44.0953,3900.0
2014-05-16 12:20:00,53.33,53.35,53.32,53.34,5300.0,44.1035,44.1201,44.0953,44.1118,5300.0
2014-05-16 12:25:00,53.33,53.33,53.29,53.3,9700.0,44.1035,44.1035,44.0705,44.0787,9700.0
2014-05-16 12:30:00,53.3,53.31,53.3,53.3,5700.0,44.0787,44.087,44.0787,44.0787,5700.0
2014-05-16 12:35:00,53.3,53.31,53.29,53.3,6300.0,44.0787,44.087,44.0705,44.0787,6300.0
2014-05-16 12:40:00,53.29,53.29,53.25,53.28,6200.0,44.0705,44.0705,44.0374,44.0622,6200.0
2014-05-16 12:45:00,53.28,53.28,53.23,53.25,10900.0,44.0622,44.0622,44.0208,44.0374,10900.0
2014-05-16 12:50:00,53.25,53.26,53.25,53.25,3700.0,44.0374,44.0457,44.0374,44.0374,3700.0
2014-05-16 12:55:00,53.25,53.25,53.23,53.23,7300.0,44.0374,44.0374,44.0208,44.0208,7300.0
2014-05-16 13:00:00,53.22,53.22,53.16,53.18,18900.0,44.0126,44.0126,43.963,43.9795,18900.0
2014-05-16 13:05:00,53.18,53.24,53.18,53.24,60000.0,43.9795,44.0291,43.9795,44.0291,60000.0
2014-05-16 13:10:00,53.24,53.24,53.2,53.2,9100.0,44.0291,44.0291,43.996,43.996,9100.0
2014-05-16 13:15:00,53.2,53.23,53.2,53.22,10100.0,43.996,44.0208,43.996,44.0126,10100.0
2014-05-16 13:20:00,53.23,53.24,53.21,53.22,6000.0,44.0208,44.0291,44.0043,44.0126,6000.0
2014-05-16 13:25:00,53.22,53.23,53.21,53.22,5200.0,44.0126,44.0208,44.0043,44.0126,5200.0
2014-05-16 13:30:00,53.22,53.25,53.22,53.24,19000.0,44.0126,44.0374,44.0126,44.0291,19000.0
2014-05-16 13:35:00,53.24,53.25,53.23,53.25,6500.0,44.0291,44.0374,44.0208,44.0374,6500.0
2014-05-16 13:40:00,53.23,53.25,53.18,53.2,15500.0,44.0208,44.0374,43.9795,43.996,15500.0
2014-05-16 13:45:00,53.19,53.2,53.18,53.2,4300.0,43.9878,43.996,43.9795,43.996,4300.0
2014-05-16 13:50:00,53.2,53.21,53.19,53.2,3500.0,43.996,44.0043,43.9878,43.996,3500.0
2014-05-16 13:55:00,53.2,53.2,53.18,53.19,5000.0,43.996,43.996,43.9795,43.9878,5000.0
2014-05-16 14:00:00,53.19,53.2,53.18,53.18,59600.0,43.9878,43.996,43.9795,43.9795,59600.0
2014-05-16 14:05:00,53.19,53.2,53.18,53.18,5200.0,43.9878,43.996,43.9795,43.9795,5200.0
2014-05-16 14:10:00,53.19,53.19,53.18,53.19,8100.0,43.9878,43.9878,43.9795,43.9878,8100.0
2014-05-16 14:15:00,53.18,53.19,53.16,53.18,18300.0,43.9795,43.9878,43.963,43.9795,18300.0
2014-05-16 14:20:00,53.18,53.2,53.17,53.2,15000.0,43.9795,43.996,43.9712,43.996,15000.0
2014-05-16 14:25:00,53.2,53.24,53.19,53.22,37700.0,43.996,44.0291,43.9878,44.0126,37700.0
2014-05-16 14:30:00,53.22,53.23,53.19,53.19,25400.0,44.0126,44.0208,43.9878,43.9878,25400.0
2014-05-16 14:35:00,53.19,53.21,53.18,53.21,98400.0,43.9878,44.0043,43.9795,44.0043,98400.0
2014-05-16 14:40:00,53.21,53.28,53.21,53.27,35700.0,44.0043,44.0622,44.0043,44.0539,35700.0
2014-05-16 14:45:00,53.27,53.29,53.26,53.28,30300.0,44.0539,44.0705,44.0457,44.0622,30300.0
2014-05-16 14:50:00,53.28,53.28,53.21,53.22,53900.0,44.0622,44.0622,44.0043,44.0126,53900.0
2014-05-16 14:55:00,53.22,53.23,53.21,53.22,106900.0,44.0126,44.0208,44.0043,44.0126,106900.0
2014-05-16 15:00:00,53.22,53.34,53.22,53.34,270700.0,44.0126,44.1118,44.0126,44.1118,270700.0
2014-05-16 15:05:00,53.34,53.34,53.26,53.3,160500.0,44.1118,44.1118,44.0457,44.0787,160500.0
2014-05-16 15:10:00,53.31,53.4,53.3,53.4,15700.0,44.087,44.1614,44.0787,44.1614,15700.0
2014-05-16 15:15:00,53.4,53.4,53.39,53.4,14400.0,44.1614,44.1614,44.1532,44.1614,14400.0
2014-05-16 15:20:00,53.4,53.4,53.37,53.38,15600.0,44.1614,44.1614,44.1366,44.1449,15600.0
2014-05-16 15:25:00,53.38,53.38,53.37,53.38,9300.0,44.1449,44.1449,44.1366,44.1449,9300.0
2014-05-16 15:30:00,53.37,53.4,53.37,53.4,33700.0,44.1366,44.1614,44.1366,44.1614,33700.0
2014-05-16 15:35:00,53.4,53.4,53.33,53.35,45000.0,44.1614,44.1614,44.1035,44.1201,45000.0
2014-05-16 15:40:00,53.35,53.39,53.35,53.39,18800.0,44.1201,44.1532,44.1201,44.1532,18800.0
2014-05-16 15:45:00,53.39,53.41,53.35,53.37,74500.0,44.1532,44.1697,44.1201,44.1366,74500.0
2014-05-16 15:50:00,53.38,53.44,53.37,53.42,190900.0,44.1449,44.1945,44.1366,44.178,190900.0
2014-05-16 15:55:00,53.42,53.42,53.35,53.36,122800.0,44.178,44.178,44.1201,44.1284,122800.0
2014-05-19 09:30:00,53.22,53.48,53.07,53.44,18700.0,44.0126,44.2276,43.8885,44.1945,18700.0
2014-05-19 09:35:00,53.45,53.53,53.4,53.44,13500.0,44.2028,44.2689,44.1614,44.1945,13500.0
2014-05-19 09:40:00,53.46,53.48,53.38,53.43,17400.0,44.2111,44.2276,44.1449,44.1862,17400.0
2014-05-19 09:45:00,53.45,53.46,53.4,53.42,24200.0,44.2028,44.2111,44.1614,44.178,24200.0
2014-05-19 09:50:00,53.41,53.44,53.37,53.39,12800.0,44.1697,44.1945,44.1366,44.1532,12800.0
2014-05-19 09:55:00,53.38,53.4,53.35,53.37,6600.0,44.1449,44.1614,44.1201,44.1366,6600.0
2014-05-19 10:00:00,53.35,53.4,53.26,53.34,43900.0,44.1201,44.1614,44.0457,44.1118,43900.0
2014-05-19 10:05:00,53.33,53.38,53.33,53.36,5800.0,44.1035,44.1449,44.1035,44.1284,5800.0
2014-05-19 10:10:00,53.37,53.38,53.33,53.38,19400.0,44.1366,44.1449,44.1035,44.1449,19400.0
2014-05-19 10:15:00,53.38,53.4,53.33,53.34,87100.0,44.1449,44.1614,44.1035,44.1118,87100.0
2014-05-19 10:20:00,53.33,53.37,53.33,53.34,7800.0,44.1035,44.1366,44.1035,44.1118,7800.0
2014-05-19 10:25:00,53.35,53.4,53.34,53.39,13900.0,44.1201,44.1614,44.1118,44.1532,13900.0
2014-05-19 10:30:00,53.38,53.41,53.37,53.38,7200.0,44.1449,44.1697,44.1366,44.1449,7200.0
2014-05-19 10:35:00,53.38,53.41,53.38,53.4,12700.0,44.1449,44.1697,44.1449,44.1614,12700.0
2014-05-19 10:40:00,53.4,53.42,53.39,53.4,23900.0,44.1614,44.178,44.1532,44.1614,23900.0
2014-05-19 10:45:00,53.4,53.43,53.34,53.34,140800.0,44.1614,44.1862,44.1118,44.1118,140800.0
2014-05-19 10:50:00,53.34,53.38,53.34,53.37,18800.0,44.1118,44.1449,44.1118,44.1366,18800.0
2014-05-19 10:55:00,53.36,53.39,53.36,53.37,9900.0,44.1284,44.1532,44.1284,44.1366,9900.0
2014-05-19 11:00:00,53.38,53.39,53.37,53.39,8000.0,44.1449,44.1532,44.1366,44.1532,8000.0
2014-05-19 11:05:00,53.39,53.4,53.38,53.4,17800.0,44.1532,44.1614,44.1449,44.1614,17800.0
2014-05-19 11:10:00,53.4,53.41,53.39,53.4,33100.0,44.1614,44.1697,44.1532,44.1614,33100.0
2014-05-19 11:15:00,53.4,53.41,53.39,53.4,10500.0,44.1614,44.1697,44.1532,44.1614,10500.0
2014-05-19 11:20:00,53.4,53.41,53.39,53.4,13100.0,44.1614,44.1697,44.1532,44.1614,13100.0
2014-05-19 11:25:00,53.4,53.4,53.38,53.39,11900.0,44.1614,44.1614,44.1449,44.1532,11900.0
2014-05-19 11:30:00,53.39,53.41,53.38,53.4,12900.0,44.1532,44.1697,44.1449,44.1614,12900.0
2014-05-19 11:35:00,53.39,53.42,53.38,53.39,14800.0,44.1532,44.178,44.1449,44.1532,14800.0
2014-05-19 11:40:00,53.4,53.41,53.39,53.39,8000.0,44.1614,44.1697,44.1532,44.1532,8000.0
2014-05-19 11:45:00,53.4,53.4,53.39,53.4,13800.0,44.1614,44.1614,44.1532,44.1614,13800.0
2014-05-19 11:50:00,53.39,53.41,53.39,53.39,7600.0,44.1532,44.1697,44.1532,44.1532,7600.0
2014-05-19 11:55:00,53.4,53.4,53.39,53.4,25800.0,44.1614,44.1614,44.1532,44.1614,25800.0
2014-05-19 12:00:00,53.4,53.4,53.34,53.34,34100.0,44.1614,44.1614,44.1118,44.1118,34100.0
2014-05-19 12:05:00,53.35,53.36,53.34,53.35,6600.0,44.1201,44.1284,44.1118,44.1201,6600.0
2014-05-19 12:10:00,53.35,53.42,53.34,53.4,27000.0,44.1201,44.178,44.1118,44.1614,27000.0
2014-05-19 12:15:00,53.42,53.48,53.42,53.48,8200.0,44.178,44.2276,44.178,44.2276,8200.0
2014-05-19 12:20:00,53.48,53.49,53.42,53.48,131100.0,44.2276,44.2359,44.178,44.2276,131100.0
2014-05-19 12:25:00,53.48,53.49,53.45,53.49,6700.0,44.2276,44.2359,44.2028,44.2359,6700.0
2014-05-19 12:30:00,53.5,53.5,53.48,53.5,22100.0,44.2441,44.2441,44.2276,44.2441,22100.0
2014-05-19 12:35:00,53.5,53.52,53.49,53.51,82400.0,44.2441,44.2607,44.2359,44.2524,82400.0
2014-05-19 12:40:00,53.51,53.52,53.5,53.51,9200.0,44.2524,44.2607,44.2441,44.2524,9200.0
2014-05-19 12:45:00,53.52,53.55,53.51,53.55,7800.0,44.2607,44.2855,44.2524,44.2855,7800.0
2014-05-19 12:50:00,53.55,53.55,53.53,53.55,20600.0,44.2855,44.2855,44.2689,44.2855,20600.0
2014-05-19 12:55:00,53.55,53.57,53.49,53.49,16700.0,44.2855,44.302,44.2359,44.2359,16700.0
2014-05-19 13:00:00,53.53,53.57,53.52,53.56,61900.0,44.2689,44.302,44.2607,44.2938,61900.0
2014-05-19 13:05:00,53.57,53.58,53.56,53.57,8000.0,44.302,44.3103,44.2938,44.302,8000.0
2014-05-19 13:10:00,53.57,53.58,53.56,53.56,9200.0,44.302,44.3103,44.2938,44.2938,9200.0
2014-05-19 13:15:00,53.57,53.58,53.56,53.57,8500.0,44.302,44.3103,44.2938,44.302,8500.0
2014-05-19 13:20:00,53.56,53.58,53.56,53.58,19500.0,44.2938,44.3103,44.2938,44.3103,19500.0
2014-05-19 13:25:00,53.58,53.59,53.56,53.59,11200.0,44.3103,44.3186,44.2938,44.3186,11200.0
2014-05-19 13:30:00,53.59,53.6,53.57,53.58,11900.0,44.3186,44.3268,44.302,44.3103,11900.0
2014-05-19 13:35:00,53.58,53.59,53.56,53.56,16500.0,44.3103,44.3186,44.2938,44.2938,16500.0
2014-05-19 13:40:00,53.57,53.59,53.56,53.59,17400.0,44.302,44.3186,44.2938,44.3186,17400.0
2014-05-19 13:45:00,53.6,53.6,53.53,53.54,19100.0,44.3268,44.3268,44.2689,44.2772,19100.0
2014-05-19 13:50:00,53.54,53.56,53.53,53.56,54000.0,44.2772,44.2938,44.2689,44.2938,54000.0
2014-05-19 13:55:00,53.57,53.6,53.57,53.59,9400.0,44.302,44.3268,44.302,44.3186,9400.0
2014-05-19 14:00:00,53.59,53.6,53.58,53.58,16000.0,44.3186,44.3268,44.3103,44.3103,16000.0
2014-05-19 14:05:00,53.58,53.63,53.58,53.63,11100.0,44.3103,44.3516,44.3103,44.3516,11100.0
2014-05-19 14:10:00,53.63,53.65,53.63,53.65,12600.0,44.3516,44.3682,44.3516,44.3682,12600.0
2014-05-19 14:15:00,53.65,53.65,53.64,53.64,7600.0,44.3682,44.3682,44.3599,44.3599,7600.0
2014-05-19 14:20:00,53.65,53.65,53.64,53.65,26000.0,44.3682,44.3682,44.3599,44.3682,26000.0
2014-05-19 14:25:00,53.65,53.65,53.58,53.61,76700.0,44.3682,44.3682,44.3103,44.3351,76700.0
2014-05-19 14:30:00,53.6,53.62,53.6,53.61,5300.0,44.3268,44.3434,44.3268,44.3351,5300.0
2014-05-19 14:35:00,53.61,53.62,53.6,53.62,10400.0,44.3351,44.3434,44.3268,44.3434,10400.0
2014-05-19 14:40:00,53.62,53.65,53.61,53.65,10900.0,44.3434,44.3682,44.3351,44.3682,10900.0
2014-05-19 14:45:00,53.65,53.65,53.64,53.64,9900.0,44.3682,44.3682,44.3599,44.3599,9900.0
2014-05-19 14:50:00,53.65,53.66,53.64,53.66,4700.0,44.3682,44.3765,44.3599,44.3765,4700.0
2014-05-19 14:55:00,53.66,53.66,53.63,53.63,15600.0,44.3765,44.3765,44.3516,44.3516,15600.0
2014-05-19 15:00:00,53.63,53.63,53.62,53.63,10800.0,44.3516,44.3516,44.3434,44.3516,10800.0
2014-05-19 15:05:00,53.63,53.63,53.62,53.62,5900.0,44.3516,44.3516,44.3434,44.3434,5900.0
2014-05-19 15:10:00,53.61,53.62,53.59,53.59,19400.0,44.3351,44.3434,44.3186,44.3186,19400.0
2014-05-19 15:15:00,53.58,53.6,53.53,53.53,34400.0,44.3103,44.3268,44.2689,44.2689,34400.0
2014-05-19 15:20:00,53.53,53.59,53.52,53.59,165800.0,44.2689,44.3186,44.2607,44.3186,165800.0
2014-05-19 15:25:00,53.59,53.62,53.59,53.62,11900.0,44.3186,44.3434,44.3186,44.3434,11900.0
2014-05-19 15:30:00,53.62,53.71,53.61,53.71,80500.0,44.3434,44.4178,44.3351,44.4178,80500.0
2014-05-19 15:35:00,53.71,53.78,53.71,53.78,28500.0,44.4178,44.4757,44.4178,44.4757,28500.0
2014-05-19 15:40:00,53.77,53.83,53.77,53.82,27100.0,44.4674,44.517,44.4674,44.5088,27100.0
2014-05-19 15:45:00,53.82,53.86,53.76,53.78,59400.0,44.5088,44.5419,44.4592,44.4757,59400.0
2014-05-19 15:50:00,53.78,53.8,53.77,53.79,38800.0,44.4757,44.4922,44.4674,44.484,38800.0
2014-05-19 15:55:00,53.8,53.86,53.77,53.77,122000.0,44.4922,44.5419,44.4674,44.4674,122000.0
2014-05-20 09:30:00,53.87,53.9,53.78,53.84,15200.0,44.5501,44.5749,44.4757,44.5253,15200.0
2014-05-20 09:35:00,53.79,53.93,53.77,53.89,21700.0,44.484,44.5997,44.4674,44.5667,21700.0
2014-05-20 09:40:00,53.93,53.95,53.78,53.83,15400.0,44.5997,44.6163,44.4757,44.517,15400.0
2014-05-20 09:45:00,53.83,53.85,53.75,53.79,13400.0,44.517,44.5336,44.4509,44.484,13400.0
2014-05-20 09:50:00,53.77,53.83,53.7,53.74,18500.0,44.4674,44.517,44.4095,44.4426,18500.0
2014-05-20 09:55:00,53.75,53.79,53.69,53.72,9700.0,44.4509,44.484,44.4013,44.4261,9700.0
2014-05-20 10:00:00,53.73,53.79,53.72,53.77,9400.0,44.4343,44.484,44.4261,44.4674,9400.0
2014-05-20 10:05:00,53.77,53.77,53.72,53.75,6900.0,44.4674,44.4674,44.4261,44.4509,6900.0
2014-05-20 10:10:00,53.74,53.88,53.74,53.86,11000.0,44.4426,44.5584,44.4426,44.5419,11000.0
2014-05-20 10:15:00,53.86,53.91,53.8,53.82,18800.0,44.5419,44.5832,44.4922,44.5088,18800.0
2014-05-20 10:20:00,53.81,53.86,53.79,53.8,24600.0,44.5005,44.5419,44.484,44.4922,24600.0
2014-05-20 10:25:00,53.81,53.88,53.79,53.82,9600.0,44.5005,44.5584,44.484,44.5088,9600.0
2014-05-20 10:30:00,53.82,53.82,53.77,53.79,16300.0,44.5088,44.5088,44.4674,44.484,16300.0
2014-05-20 10:35:00,53.8,53.82,53.77,53.77,17400.0,44.4922,44.5088,44.4674,44.4674,17400.0
2014-05-20 10:40:00,53.77,53.8,53.75,53.79,11100.0,44.4674,44.4922,44.4509,44.484,11100.0
2014-05-20 10:45:00,53.79,53.8,53.74,53.79,7700.0,44.484,44.4922,44.4426,44.484,7700.0
2014-05-20 10:50:00,53.79,53.79,53.76,53.76,5900.0,44.484,44.484,44.4592,44.4592,5900.0
2014-05-20 10:55:00,53.77,53.84,53.76,53.83,11700.0,44.4674,44.5253,44.4592,44.517,11700.0
2014-05-20 11:00:00,53.82,53.82,53.78,53.79,9100.0,44.5088,44.5088,44.4757,44.484,9100.0
2014-05-20 11:05:00,53.78,53.8,53.77,53.78,6400.0,44.4757,44.4922,44.4674,44.4757,6400.0
2014-05-20 11:10:00,53.77,53.77,53.74,53.74,1900.0,44.4674,44.4674,44.4426,44.4426,1900.0
2014-05-20 11:15:00,53.74,53.77,53.73,53.74,3500.0,44.4426,44.4674,44.4343,44.4426,3500.0
2014-05-20 11:20:00,53.73,53.74,53.72,53.74,7000.0,44.4343,44.4426,44.4261,44.4426,7000.0
2014-05-20 11:25:00,53.74,53.75,53.69,53.69,7200.0,44.4426,44.4509,44.4013,44.4013,7200.0
2014-05-20 11:30:00,53.67,53.73,53.67,53.72,5300.0,44.3847,44.4343,44.3847,44.4261,5300.0
2014-05-20 11:35:00,53.72,53.76,53.72,53.74,7500.0,44.4261,44.4592,44.4261,44.4426,7500.0
2014-05-20 11:40:00,53.73,53.8,53.73,53.8,11800.0,44.4343,44.4922,44.4343,44.4922,11800.0
2014-05-20 11:45:00,53.8,53.82,53.8,53.82,4100.0,44.4922,44.5088,44.4922,44.5088,4100.0
2014-05-20 11:50:00,53.83,53.83,53.8,53.82,8800.0,44.517,44.517,44.4922,44.5088,8800.0
2014-05-20 11:55:00,53.83,53.85,53.8,53.8,7800.0,44.517,44.5336,44.4922,44.4922,7800.0
2014-05-20 12:00:00,53.8,53.81,53.7,53.71,6900.0,44.4922,44.5005,44.4095,44.4178,6900.0
2014-05-20 12:05:00,53.68,53.68,53.65,53.66,3700.0,44.393,44.393,44.3682,44.3765,3700.0
2014-05-20 12:10:00,53.64,53.66,53.57,53.62,8800.0,44.3599,44.3765,44.302,44.3434,8800.0
2014-05-20 12:15:00,53.61,53.64,53.59,53.63,1800.0,44.3351,44.3599,44.3186,44.3516,1800.0
2014-05-20 12:20:00,53.63,53.64,53.63,53.64,1300.0,44.3516,44.3599,44.3516,44.3599,1300.0
2014-05-20 12:25:00,53.64,53.64,53.61,53.62,6100.0,44.3599,44.3599,44.3351,44.3434,6100.0
2014-05-20 12:30:00,53.62,53.64,53.6,53.64,3300.0,44.3434,44.3599,44.3268,44.3599,3300.0
2014-05-20 12:35:00,53.63,53.63,53.59,53.59,2600.0,44.3516,44.3516,44.3186,44.3186,2600.0
2014-05-20 12:40:00,53.58,53.59,53.57,53.59,900.0,44.3103,44.3186,44.302,44.3186,900.0
2014-05-20 12:45:00,53.59,53.59,53.55,53.57,1300.0,44.3186,44.3186,44.2855,44.302,1300.0
2014-05-20 12:50:00,53.57,53.62,53.56,53.61,4400.0,44.302,44.3434,44.2938,44.3351,4400.0
2014-05-20 12:55:00,53.61,53.66,53.61,53.65,5800.0,44.3351,44.3765,44.3351,44.3682,5800.0
2014-05-20 13:00:00,53.65,53.65,53.62,53.65,10400.0,44.3682,44.3682,44.3434,44.3682,10400.0
2014-05-20 13:05:00,53.64,53.64,53.58,53.61,12400.0,44.3599,44.3599,44.3103,44.3351,12400.0
2014-05-20 13:10:00,53.6,53.6,53.54,53.55,10100.0,44.3268,44.3268,44.2772,44.2855,10100.0
2014-05-20 13:15:00,53.55,53.56,53.53,53.55,3600.0,44.2855,44.2938,44.2689,44.2855,3600.0
2014-05-20 13:20:00,53.53,53.53,53.5,53.5,7700.0,44.2689,44.2689,44.2441,44.2441,7700.0
2014-05-20 13:25:00,53.5,53.57,53.5,53.55,8300.0,44.2441,44.302,44.2441,44.2855,8300.0
2014-05-20 13:30:00,53.56,53.57,53.55,53.57,4600.0,44.2938,44.302,44.2855,44.302,4600.0
2014-05-20 13:35:00,53.56,53.56,53.51,53.51,3100.0,44.2938,44.2938,44.2524,44.2524,3100.0
2014-05-20 13:40:00,53.5,53.51,53.44,53.44,9300.0,44.2441,44.2524,44.1945,44.1945,9300.0
2014-05-20 13:45:00,53.45,53.45,53.39,53.4,12600.0,44.2028,44.2028,44.1532,44.1614,12600.0
2014-05-20 13:50:00,53.4,53.43,53.39,53.39,3100.0,44.1614,44.1862,44.1532,44.1532,3100.0
2014-05-20 13:55:00,53.37,53.38,53.34,53.34,2000.0,44.1366,44.1449,44.1118,44.1118,2000.0
2014-05-20 14:00:00,53.36,53.43,53.35,53.42,3000.0,44.1284,44.1862,44.1201,44.178,3000.0
2014-05-20 14:05:00,53.42,53.44,53.4,53.41,5800.0,44.178,44.1945,44.1614,44.1697,5800.0
2014-05-20 14:10:00,53.41,53.42,53.38,53.4,9800.0,44.1697,44.178,44.1449,44.1614,9800.0
2014-05-20 14:15:00,53.39,53.41,53.38,53.4,6700.0,44.1532,44.1697,44.1449,44.1614,6700.0
2014-05-20 14:20:00,53.4,53.41,53.38,53.38,9000.0,44.1614,44.1697,44.1449,44.1449,9000.0
2014-05-20 14:25:00,53.38,53.38,53.36,53.36,4000.0,44.1449,44.1449,44.1284,44.1284,4000.0
2014-05-20 14:30:00,53.35,53.37,53.33,53.35,4200.0,44.1201,44.1366,44.1035,44.1201,4200.0
2014-05-20 14:35:00,53.35,53.35,53.25,53.26,11200.0,44.1201,44.1201,44.0374,44.0457,11200.0
2014-05-20 14:40:00,53.26,53.31,53.25,53.29,11100.0,44.0457,44.087,44.0374,44.0705,11100.0
2014-05-20 14:45:00,53.29,53.34,53.29,53.31,4600.0,44.0705,44.1118,44.0705,44.087,4600.0
2014-05-20 14:50:00,53.3,53.3,53.24,53.24,6600.0,44.0787,44.0787,44.0291,44.0291,6600.0
2014-05-20 14:55:00,53.25,53.25,53.23,53.23,7100.0,44.0374,44.0374,44.0208,44.0208,7100.0
2014-05-20 15:00:00,53.23,53.29,53.2,53.29,11500.0,44.0208,44.0705,43.996,44.0705,11500.0
2014-05-20 15:05:00,53.29,53.32,53.28,53.32,7100.0,44.0705,44.0953,44.0622,44.0953,7100.0
2014-05-20 15:10:00,53.31,53.31,53.26,53.27,10100.0,44.087,44.087,44.0457,44.0539,10100.0
2014-05-20 15:15:00,53.27,53.32,53.27,53.3,10300.0,44.0539,44.0953,44.0539,44.0787,10300.0
2014-05-20 15:20:00,53.3,53.33,53.26,53.3,14900.0,44.0787,44.1035,44.0457,44.0787,14900.0
2014-05-20 15:25:00,53.32,53.38,53.31,53.35,11900.0,44.0953,44.1449,44.087,44.1201,11900.0
2014-05-20 15:30:00,53.34,53.37,53.32,53.33,11800.0,44.1118,44.1366,44.0953,44.1035,11800.0
2014-05-20 15:35:00,53.34,53.4,53.34,53.36,14200.0,44.1118,44.1614,44.1118,44.1284,14200.0
2014-05-20 15:40:00,53.36,53.4,53.33,53.33,18500.0,44.1284,44.1614,44.1035,44.1035,18500.0
2014-05-20 15:45:00,53.34,53.34,53.25,53.26,21500.0,44.1118,44.1118,44.0374,44.0457,21500.0
2014-05-20 15:50:00,53.27,53.34,53.26,53.33,15600.0,44.0539,44.1118,44.0457,44.1035,15600.0
2014-05-20 15:55:00,53.33,53.34,53.23,53.24,49700.0,44.1035,44.1118,44.0208,44.0291,49700.0
2014-05-21 09:30:00,53.32,53.42,53.32,53.35,11000.0,44.0953,44.178,44.0953,44.1201,11000.0
2014-05-21 09:35:00,53.38,53.5,53.35,53.41,3300.0,44.1449,44.2441,44.1201,44.1697,3300.0
2014-05-21 09:40:00,53.41,53.45,53.4,53.4,2700.0,44.1697,44.2028,44.1614,44.1614,2700.0
2014-05-21 09:45:00,53.42,53.44,53.34,53.38,7300.0,44.178,44.1945,44.1118,44.1449,7300.0
2014-05-21 09:50:00,53.37,53.43,53.36,53.41,5200.0,44.1366,44.1862,44.1284,44.1697,5200.0
2014-05-21 09:55:00,53.41,53.42,53.3,53.31,2900.0,44.1697,44.178,44.0787,44.087,2900.0
2014-05-21 10:00:00,53.31,53.31,53.25,53.28,7400.0,44.087,44.087,44.0374,44.0622,7400.0
2014-05-21 10:05:00,53.26,53.3,53.24,53.27,4700.0,44.0457,44.0787,44.0291,44.0539,4700.0
2014-05-21 10:10:00,53.27,53.35,53.27,53.35,5500.0,44.0539,44.1201,44.0539,44.1201,5500.0
2014-05-21 10:15:00,53.35,53.39,53.33,53.35,5700.0,44.1201,44.1532,44.1035,44.1201,5700.0
2014-05-21 10:20:00,53.35,53.36,53.34,53.34,5600.0,44.1201,44.1284,44.1118,44.1118,5600.0
2014-05-21 10:25:00,53.35,53.37,53.35,53.36,1300.0,44.1201,44.1366,44.1201,44.1284,1300.0
2014-05-21 10:30:00,53.37,53.4,53.36,53.4,5800.0,44.1366,44.1614,44.1284,44.1614,5800.0
2014-05-21 10:35:00,53.4,53.42,53.4,53.41,11700.0,44.1614,44.178,44.1614,44.1697,11700.0
2014-05-21 10:40:00,53.4,53.42,53.38,53.41,4100.0,44.1614,44.178,44.1449,44.1697,4100.0
2014-05-21 10:45:00,53.43,53.48,53.42,53.46,11500.0,44.1862,44.2276,44.178,44.2111,11500.0
2014-05-21 10:50:00,53.47,53.47,53.41,53.42,7600.0,44.2193,44.2193,44.1697,44.178,7600.0
2014-05-21 10:55:00,53.44,53.46,53.4,53.4,4400.0,44.1945,44.2111,44.1614,44.1614,4400.0
2014-05-21 11:00:00,53.39,53.4,53.37,53.4,3900.0,44.1532,44.1614,44.1366,44.1614,3900.0
2014-05-21 11:05:00,53.4,53.44,53.4,53.43,3100.0,44.1614,44.1945,44.1614,44.1862,3100.0
2014-05-21 11:10:00,53.42,53.44,53.41,53.44,3800.0,44.178,44.1945,44.1697,44.1945,3800.0
2014-05-21 11:15:00,53.44,53.44,53.4,53.4,3300.0,44.1945,44.1945,44.1614,44.1614,3300.0
2014-05-21 11:20:00,53.4,53.4,53.37,53.37,3100.0,44.1614,44.1614,44.1366,44.1366,3100.0
2014-05-21 11:25:00,53.36,53.37,53.31,53.31,2700.0,44.1284,44.1366,44.087,44.087,2700.0
2014-05-21 11:30:00,53.32,53.34,53.3,53.3,6900.0,44.0953,44.1118,44.0787,44.0787,6900.0
2014-05-21 11:35:00,53.3,53.3,53.26,53.29,8300.0,44.0787,44.0787,44.0457,44.0705,8300.0
2014-05-21 11:40:00,53.28,53.31,53.25,53.27,42400.0,44.0622,44.087,44.0374,44.0539,42400.0
2014-05-21 11:45:00,53.27,53.27,53.13,53.24,53800.0,44.0539,44.0539,43.9381,44.0291,53800.0
2014-05-21 11:50:00,53.24,53.3,53.22,53.27,3100.0,44.0291,44.0787,44.0126,44.0539,3100.0
2014-05-21 11:55:00,53.27,53.28,53.26,53.27,3800.0,44.0539,44.0622,44.0457,44.0539,3800.0
2014-05-21 12:00:00,53.27,53.3,53.27,53.29,2700.0,44.0539,44.0787,44.0539,44.0705,2700.0
2014-05-21 12:05:00,53.3,53.3,53.27,53.27,6900.0,44.0787,44.0787,44.0539,44.0539,6900.0
2014-05-21 12:10:00,53.27,53.3,53.26,53.3,8600.0,44.0539,44.0787,44.0457,44.0787,8600.0
2014-05-21 12:15:00,53.3,53.3,53.28,53.3,1600.0,44.0787,44.0787,44.0622,44.0787,1600.0
2014-05-21 12:20:00,53.29,53.29,53.26,53.27,3400.0,44.0705,44.0705,44.0457,44.0539,3400.0
2014-05-21 12:25:00,53.27,53.3,53.27,53.3,12400.0,44.0539,44.0787,44.0539,44.0787,12400.0
2014-05-21 12:30:00,53.3,53.3,53.29,53.29,13000.0,44.0787,44.0787,44.0705,44.0705,13000.0
2014-05-21 12:35:00,53.29,53.3,53.29,53.3,7800.0,44.0705,44.0787,44.0705,44.0787,7800.0
2014-05-21 12:40:00,53.3,53.3,53.28,53.29,3300.0,44.0787,44.0787,44.0622,44.0705,3300.0
2014-05-21 12:45:00,53.29,53.3,53.29,53.29,1800.0,44.0705,44.0787,44.0705,44.0705,1800.0
2014-05-21 12:50:00,53.3,53.31,53.28,53.3,12600.0,44.0787,44.087,44.0622,44.0787,12600.0
2014-05-21 12:55:00,53.3,53.31,53.29,53.3,7000.0,44.0787,44.087,44.0705,44.0787,7000.0
2014-05-21 13:00:00,53.3,53.31,53.29,53.3,7800.0,44.0787,44.087,44.0705,44.0787,7800.0
2014-05-21 13:05:00,53.3,53.32,53.3,53.3,4200.0,44.0787,44.0953,44.0787,44.0787,4200.0
2014-05-21 13:10:00,53.29,53.31,53.29,53.29,3400.0,44.0705,44.087,44.0705,44.0705,3400.0
2014-05-21 13:15:00,53.3,53.31,53.29,53.3,5300.0,44.0787,44.087,44.0705,44.0787,5300.0
2014-05-21 13:20:00,53.3,53.3,53.27,53.27,4000.0,44.0787,44.0787,44.0539,44.0539,4000.0
2014-05-21 13:25:00,53.28,53.29,53.28,53.28,1500.0,44.0622,44.0705,44.0622,44.0622,1500.0
2014-05-21 13:30:00,53.29,53.3,53.28,53.3,5000.0,44.0705,44.0787,44.0622,44.0787,5000.0
2014-05-21 13:35:00,53.3,53.3,53.27,53.27,5000.0,44.0787,44.0787,44.0539,44.0539,5000.0
2014-05-21 13:40:00,53.28,53.31,53.27,53.31,8600.0,44.0622,44.087,44.0539,44.087,8600.0
2014-05-21 13:45:00,53.31,53.32,53.29,53.29,3800.0,44.087,44.0953,44.0705,44.0705,3800.0
2014-05-21 13:50:00,53.29,53.33,53.29,53.32,5800.0,44.0705,44.1035,44.0705,44.0953,5800.0
2014-05-21 13:55:00,53.32,53.32,53.29,53.29,4600.0,44.0953,44.0953,44.0705,44.0705,4600.0
2014-05-21 14:00:00,53.3,53.35,53.26,53.33,11000.0,44.0787,44.1201,44.0457,44.1035,11000.0
2014-05-21 14:05:00,53.35,53.35,53.25,53.26,14300.0,44.1201,44.1201,44.0374,44.0457,14300.0
2014-05-21 14:10:00,53.26,53.26,53.17,53.19,7800.0,44.0457,44.0457,43.9712,43.9878,7800.0
2014-05-21 14:15:00,53.19,53.23,53.17,53.23,8700.0,43.9878,44.0208,43.9712,44.0208,8700.0
2014-05-21 14:20:00,53.22,53.25,53.17,53.19,12500.0,44.0126,44.0374,43.9712,43.9878,12500.0
2014-05-21 14:25:00,53.2,53.23,53.2,53.2,9000.0,43.996,44.0208,43.996,43.996,9000.0
2014-05-21 14:30:00,53.22,53.24,53.2,53.24,8500.0,44.0126,44.0291,43.996,44.0291,8500.0
2014-05-21 14:35:00,53.25,53.26,53.22,53.23,6600.0,44.0374,44.0457,44.0126,44.0208,6600.0
2014-05-21 14:40:00,53.23,53.27,53.23,53.24,7700.0,44.0208,44.0539,44.0208,44.0291,7700.0
2014-05-21 14:45:00,53.23,53.28,53.21,53.26,5800.0,44.0208,44.0622,44.0043,44.0457,5800.0
2014-05-21 14:50:00,53.26,53.28,53.26,53.27,4100.0,44.0457,44.0622,44.0457,44.0539,4100.0
2014-05-21 14:55:00,53.27,53.28,53.25,53.25,13400.0,44.0539,44.0622,44.0374,44.0374,13400.0
2014-05-21 15:00:00,53.26,53.29,53.25,53.29,12300.0,44.0457,44.0705,44.0374,44.0705,12300.0
2014-05-21 15:05:00,53.28,53.33,53.27,53.33,5000.0,44.0622,44.1035,44.0539,44.1035,5000.0
2014-05-21 15:10:00,53.32,53.34,53.29,53.29,18400.0,44.0953,44.1118,44.0705,44.0705,18400.0
2014-05-21 15:15:00,53.3,53.36,53.3,53.32,10500.0,44.0787,44.1284,44.0787,44.0953,10500.0
2014-05-21 15:20:00,53.32,53.33,53.3,53.3,11400.0,44.0953,44.1035,44.0787,44.0787,11400.0
2014-05-21 15:25:00,53.3,53.31,53.28,53.3,10000.0,44.0787,44.087,44.0622,44.0787,10000.0
2014-05-21 15:30:00,53.3,53.33,53.28,53.3,10700.0,44.0787,44.1035,44.0622,44.0787,10700.0
2014-05-21 15:35:00,53.3,53.3,53.29,53.3,11400.0,44.0787,44.0787,44.0705,44.0787,11400.0
2014-05-21 15:40:00,53.29,53.3,53.29,53.29,11400.0,44.0705,44.0787,44.0705,44.0705,11400.0
2014-05-21 15:45:00,53.3,53.3,53.23,53.25,17700.0,44.0787,44.0787,44.0208,44.0374,17700.0
2014-05-21 15:50:00,53.26,53.27,53.23,53.23,27500.0,44.0457,44.0539,44.0208,44.0208,27500.0
2014-05-21 15:55:00,53.23,53.25,53.2,53.24,46000.0,44.0208,44.0374,43.996,44.0291,46000.0
2014-05-22 09:30:00,53.26,53.26,53.05,53.05,18200.0,44.0457,44.0457,43.872,43.872,18200.0
2014-05-22 09:35:00,53.07,53.16,53.05,53.16,3300.0,43.8885,43.963,43.872,43.963,3300.0
2014-05-22 09:40:00,53.08,53.14,53.05,53.13,1100.0,43.8968,43.9464,43.872,43.9381,1100.0
2014-05-22 09:45:00,53.14,53.27,53.14,53.24,4800.0,43.9464,44.0539,43.9464,44.0291,4800.0
2014-05-22 09:50:00,53.24,53.27,53.24,53.26,1200.0,44.0291,44.0539,44.0291,44.0457,1200.0
2014-05-22 09:55:00,53.25,53.28,53.22,53.22,4800.0,44.0374,44.0622,44.0126,44.0126,4800.0
2014-05-22 10:00:00,53.23,53.27,53.18,53.18,2500.0,44.0208,44.0539,43.9795,43.9795,2500.0
2014-05-22 10:05:00,53.17,53.17,53.08,53.1,2700.0,43.9712,43.9712,43.8968,43.9133,2700.0
2014-05-22 10:10:00,53.12,53.19,53.12,53.15,2000.0,43.9299,43.9878,43.9299,43.9547,2000.0
2014-05-22 10:15:00,53.18,53.23,53.18,53.21,4300.0,43.9795,44.0208,43.9795,44.0043,4300.0
2014-05-22 10:20:00,53.2,53.22,53.17,53.22,2500.0,43.996,44.0126,43.9712,44.0126,2500.0
2014-05-22 10:25:00,53.2,53.21,53.15,53.15,2700.0,43.996,44.0043,43.9547,43.9547,2700.0
2014-05-22 10:30:00,53.16,53.19,53.14,53.15,2400.0,43.963,43.9878,43.9464,43.9547,2400.0
2014-05-22 10:35:00,53.16,53.22,53.14,53.2,4400.0,43.963,44.0126,43.9464,43.996,4400.0
2014-05-22 10:40:00,53.22,53.23,53.17,53.17,5800.0,44.0126,44.0208,43.9712,43.9712,5800.0
2014-05-22 10:45:00,53.18,53.24,53.18,53.24,9000.0,43.9795,44.0291,43.9795,44.0291,9000.0
2014-05-22 10:50:00,53.23,53.25,53.22,53.22,6200.0,44.0208,44.0374,44.0126,44.0126,6200.0
2014-05-22 10:55:00,53.23,53.24,53.2,53.2,23000.0,44.0208,44.0291,43.996,43.996,23000.0
2014-05-22 11:00:00,53.2,53.2,53.14,53.15,7300.0,43.996,43.996,43.9464,43.9547,7300.0
2014-05-22 11:05:00,53.15,53.15,53.09,53.13,4900.0,43.9547,43.9547,43.9051,43.9381,4900.0
2014-05-22 11:10:00,53.15,53.16,53.14,53.14,3100.0,43.9547,43.963,43.9464,43.9464,3100.0
2014-05-22 11:15:00,53.13,53.2,53.13,53.19,4000.0,43.9381,43.996,43.9381,43.9878,4000.0
2014-05-22 11:20:00,53.19,53.22,53.18,53.21,7100.0,43.9878,44.0126,43.9795,44.0043,7100.0
2014-05-22 11:25:00,53.2,53.25,53.2,53.22,6600.0,43.996,44.0374,43.996,44.0126,6600.0
2014-05-22 11:30:00,53.23,53.25,53.2,53.21,9100.0,44.0208,44.0374,43.996,44.0043,9100.0
2014-05-22 11:35:00,53.21,53.22,53.18,53.19,7200.0,44.0043,44.0126,43.9795,43.9878,7200.0
2014-05-22 11:40:00,53.19,53.22,53.18,53.19,6400.0,43.9878,44.0126,43.9795,43.9878,6400.0
2014-05-22 11:45:00,53.19,53.2,53.18,53.18,5700.0,43.9878,43.996,43.9795,43.9795,5700.0
2014-05-22 11:50:00,53.18,53.2,53.17,53.18,3200.0,43.9795,43.996,43.9712,43.9795,3200.0
2014-05-22 11:55:00,53.19,53.21,53.19,53.2,8900.0,43.9878,44.0043,43.9878,43.996,8900.0
2014-05-22 12:00:00,53.19,53.2,53.17,53.2,5300.0,43.9878,43.996,43.9712,43.996,5300.0
2014-05-22 12:05:00,53.2,53.2,53.19,53.19,3200.0,43.996,43.996,43.9878,43.9878,3200.0
2014-05-22 12:10:00,53.19,53.19,53.16,53.17,5100.0,43.9878,43.9878,43.963,43.9712,5100.0
2014-05-22 12:15:00,53.16,53.17,53.16,53.16,2200.0,43.963,43.9712,43.963,43.963,2200.0
2014-05-22 12:20:00,53.17,53.17,53.16,53.17,2000.0,43.9712,43.9712,43.963,43.9712,2000.0
2014-05-22 12:25:00,53.17,53.17,53.16,53.16,1300.0,43.9712,43.9712,43.963,43.963,1300.0
2014-05-22 12:30:00,53.16,53.17,53.13,53.13,4200.0,43.963,43.9712,43.9381,43.9381,4200.0
2014-05-22 12:35:00,53.13,53.13,53.1,53.11,6500.0,43.9381,43.9381,43.9133,43.9216,6500.0
2014-05-22 12:40:00,53.1,53.13,53.1,53.13,14500.0,43.9133,43.9381,43.9133,43.9381,14500.0
2014-05-22 12:45:00,53.14,53.15,53.13,53.13,4100.0,43.9464,43.9547,43.9381,43.9381,4100.0
2014-05-22 12:50:00,53.14,53.16,53.13,53.16,4200.0,43.9464,43.963,43.9381,43.963,4200.0
2014-05-22 12:55:00,53.16,53.16,53.13,53.13,5800.0,43.963,43.963,43.9381,43.9381,5800.0
2014-05-22 13:00:00,53.15,53.16,53.15,53.16,4600.0,43.9547,43.963,43.9547,43.963,4600.0
2014-05-22 13:05:00,53.16,53.16,53.15,53.16,1400.0,43.963,43.963,43.9547,43.963,1400.0
2014-05-22 13:10:00,53.15,53.16,53.15,53.16,4500.0,43.9547,43.963,43.9547,43.963,4500.0
2014-05-22 13:15:00,53.15,53.16,53.15,53.16,2900.0,43.9547,43.963,43.9547,43.963,2900.0
2014-05-22 13:20:00,53.16,53.17,53.15,53.16,4700.0,43.963,43.9712,43.9547,43.963,4700.0
2014-05-22 13:25:00,53.15,53.18,53.15,53.18,7400.0,43.9547,43.9795,43.9547,43.9795,7400.0
2014-05-22 13:30:00,53.18,53.18,53.15,53.16,8000.0,43.9795,43.9795,43.9547,43.963,8000.0
2014-05-22 13:35:00,53.16,53.18,53.16,53.16,6300.0,43.963,43.9795,43.963,43.963,6300.0
2014-05-22 13:40:00,53.16,53.16,53.15,53.16,2800.0,43.963,43.963,43.9547,43.963,2800.0
2014-05-22 13:45:00,53.16,53.17,53.15,53.16,5700.0,43.963,43.9712,43.9547,43.963,5700.0
2014-05-22 13:50:00,53.16,53.19,53.15,53.19,6900.0,43.963,43.9878,43.9547,43.9878,6900.0
2014-05-22 13:55:00,53.19,53.19,53.16,53.17,7700.0,43.9878,43.9878,43.963,43.9712,7700.0
2014-05-22 14:00:00,53.17,53.18,53.16,53.17,8800.0,43.9712,43.9795,43.963,43.9712,8800.0
2014-05-22 14:05:00,53.16,53.18,53.15,53.18,4900.0,43.963,43.9795,43.9547,43.9795,4900.0
2014-05-22 14:10:00,53.18,53.19,53.18,53.19,1800.0,43.9795,43.9878,43.9795,43.9878,1800.0
2014-05-22 14:15:00,53.19,53.19,53.18,53.18,3300.0,43.9878,43.9878,43.9795,43.9795,3300.0
2014-05-22 14:20:00,53.19,53.19,53.18,53.19,1600.0,43.9878,43.9878,43.9795,43.9878,1600.0
2014-05-22 14:25:00,53.19,53.19,53.18,53.19,11700.0,43.9878,43.9878,43.9795,43.9878,11700.0
2014-05-22 14:30:00,53.19,53.21,53.18,53.2,25400.0,43.9878,44.0043,43.9795,43.996,25400.0
2014-05-22 14:35:00,53.21,53.24,53.2,53.21,10700.0,44.0043,44.0291,43.996,44.0043,10700.0
2014-05-22 14:40:00,53.21,53.24,53.2,53.2,10700.0,44.0043,44.0291,43.996,43.996,10700.0
2014-05-22 14:45:00,53.2,53.21,53.19,53.19,6100.0,43.996,44.0043,43.9878,43.9878,6100.0
2014-05-22 14:50:00,53.19,53.19,53.17,53.17,5600.0,43.9878,43.9878,43.9712,43.9712,5600.0
2014-05-22 14:55:00,53.18,53.18,53.16,53.17,5900.0,43.9795,43.9795,43.963,43.9712,5900.0
2014-05-22 15:00:00,53.16,53.16,53.15,53.15,4400.0,43.963,43.963,43.9547,43.9547,4400.0
2014-05-22 15:05:00,53.16,53.16,53.11,53.12,12800.0,43.963,43.963,43.9216,43.9299,12800.0
2014-05-22 15:10:00,53.12,53.15,53.11,53.14,5700.0,43.9299,43.9547,43.9216,43.9464,5700.0
2014-05-22 15:15:00,53.14,53.16,53.13,53.16,23700.0,43.9464,43.963,43.9381,43.963,23700.0
2014-05-22 15:20:00,53.16,53.16,53.15,53.16,5400.0,43.963,43.963,43.9547,43.963,5400.0
2014-05-22 15:25:00,53.16,53.17,53.14,53.16,32900.0,43.963,43.9712,43.9464,43.963,32900.0
2014-05-22 15:30:00,53.16,53.17,53.14,53.14,21600.0,43.963,43.9712,43.9464,43.9464,21600.0
2014-05-22 15:35:00,53.14,53.16,53.14,53.14,15800.0,43.9464,43.963,43.9464,43.9464,15800.0
2014-05-22 15:40:00,53.15,53.17,53.14,53.15,11800.0,43.9547,43.9712,43.9464,43.9547,11800.0
2014-05-22 15:45:00,53.15,53.16,53.11,53.16,22700.0,43.9547,43.963,43.9216,43.963,22700.0
2014-05-22 15:50:00,53.15,53.19,53.15,53.18,22200.0,43.9547,43.9878,43.9547,43.9795,22200.0
2014-05-22 15:55:00,53.18,53.18,53.11,53.13,65400.0,43.9795,43.9795,43.9216,43.9381,65400.0
2014-05-23 09:30:00,53.22,53.31,53.08,53.26,6800.0,44.0126,44.087,43.8968,44.0457,6800.0
2014-05-23 09:35:00,53.21,53.21,53.1,53.14,1700.0,44.0043,44.0043,43.9133,43.9464,1700.0
2014-05-23 09:40:00,53.16,53.21,53.12,53.17,5100.0,43.963,44.0043,43.9299,43.9712,5100.0
2014-05-23 09:45:00,53.19,53.2,53.16,53.16,2500.0,43.9878,43.996,43.963,43.963,2500.0
2014-05-23 09:50:00,53.13,53.29,53.13,53.2,2000.0,43.9381,44.0705,43.9381,43.996,2000.0
2014-05-23 09:55:00,53.24,53.25,53.18,53.18,3900.0,44.0291,44.0374,43.9795,43.9795,3900.0
2014-05-23 10:00:00,53.2,53.23,53.17,53.18,3700.0,43.996,44.0208,43.9712,43.9795,3700.0
2014-05-23 10:05:00,53.2,53.21,53.14,53.19,4100.0,43.996,44.0043,43.9464,43.9878,4100.0
2014-05-23 10:10:00,53.21,53.22,53.18,53.22,4100.0,44.0043,44.0126,43.9795,44.0126,4100.0
2014-05-23 10:15:00,53.23,53.26,53.23,53.26,2700.0,44.0208,44.0457,44.0208,44.0457,2700.0
2014-05-23 10:20:00,53.25,53.26,53.21,53.25,2700.0,44.0374,44.0457,44.0043,44.0374,2700.0
2014-05-23 10:25:00,53.25,53.33,53.25,53.3,1200.0,44.0374,44.1035,44.0374,44.0787,1200.0
2014-05-23 10:30:00,53.35,53.37,53.32,53.37,5500.0,44.1201,44.1366,44.0953,44.1366,5500.0
2014-05-23 10:35:00,53.37,53.38,53.35,53.38,4000.0,44.1366,44.1449,44.1201,44.1449,4000.0
2014-05-23 10:40:00,53.38,53.41,53.35,53.41,23600.0,44.1449,44.1697,44.1201,44.1697,23600.0
2014-05-23 10:45:00,53.38,53.39,53.34,53.36,7000.0,44.1449,44.1532,44.1118,44.1284,7000.0
2014-05-23 10:50:00,53.37,53.39,53.36,53.37,1700.0,44.1366,44.1532,44.1284,44.1366,1700.0
2014-05-23 10:55:00,53.36,53.4,53.34,53.4,3100.0,44.1284,44.1614,44.1118,44.1614,3100.0
2014-05-23 11:00:00,53.4,53.42,53.34,53.34,3200.0,44.1614,44.178,44.1118,44.1118,3200.0
2014-05-23 11:05:00,53.35,53.38,53.35,53.37,800.0,44.1201,44.1449,44.1201,44.1366,800.0
2014-05-23 11:10:00,53.36,53.39,53.36,53.39,2700.0,44.1284,44.1532,44.1284,44.1532,2700.0
2014-05-23 11:15:00,53.39,53.42,53.38,53.4,3000.0,44.1532,44.178,44.1449,44.1614,3000.0
2014-05-23 11:20:00,53.4,53.41,53.39,53.39,900.0,44.1614,44.1697,44.1532,44.1532,900.0
2014-05-23 11:25:00,53.39,53.42,53.39,53.4,1400.0,44.1532,44.178,44.1532,44.1614,1400.0
2014-05-23 11:30:00,53.4,53.41,53.38,53.41,3000.0,44.1614,44.1697,44.1449,44.1697,3000.0
2014-05-23 11:35:00,53.41,53.43,53.4,53.4,1600.0,44.1697,44.1862,44.1614,44.1614,1600.0
2014-05-23 11:40:00,53.42,53.44,53.42,53.44,2700.0,44.178,44.1945,44.178,44.1945,2700.0
2014-05-23 11:45:00,53.44,53.44,53.41,53.42,1300.0,44.1945,44.1945,44.1697,44.178,1300.0
2014-05-23 11:50:00,53.41,53.43,53.4,53.42,3400.0,44.1697,44.1862,44.1614,44.178,3400.0
2014-05-23 11:55:00,53.44,53.44,53.39,53.42,4000.0,44.1945,44.1945,44.1532,44.178,4000.0
2014-05-23 12:00:00,53.42,53.48,53.42,53.48,2800.0,44.178,44.2276,44.178,44.2276,2800.0
2014-05-23 12:05:00,53.49,53.5,53.49,53.5,1500.0,44.2359,44.2441,44.2359,44.2441,1500.0
2014-05-23 12:10:00,53.5,53.52,53.5,53.51,1000.0,44.2441,44.2607,44.2441,44.2524,1000.0
2014-05-23 12:15:00,53.53,53.53,53.5,53.5,2800.0,44.2689,44.2689,44.2441,44.2441,2800.0
2014-05-23 12:20:00,53.51,53.51,53.48,53.48,1300.0,44.2524,44.2524,44.2276,44.2276,1300.0
2014-05-23 12:25:00,53.49,53.49,53.45,53.47,2400.0,44.2359,44.2359,44.2028,44.2193,2400.0
2014-05-23 12:30:00,53.47,53.5,53.46,53.46,3100.0,44.2193,44.2441,44.2111,44.2111,3100.0
2014-05-23 12:35:00,53.48,53.5,53.45,53.45,3300.0,44.2276,44.2441,44.2028,44.2028,3300.0
2014-05-23 12:40:00,53.46,53.46,53.45,53.46,900.0,44.2111,44.2111,44.2028,44.2111,900.0
2014-05-23 12:45:00,53.47,53.47,53.45,53.46,1600.0,44.2193,44.2193,44.2028,44.2111,1600.0
2014-05-23 12:50:00,53.46,53.49,53.46,53.48,2100.0,44.2111,44.2359,44.2111,44.2276,2100.0
2014-05-23 12:55:00,53.47,53.48,53.45,53.48,1000.0,44.2193,44.2276,44.2028,44.2276,1000.0
2014-05-23 13:00:00,53.46,53.48,53.45,53.47,2500.0,44.2111,44.2276,44.2028,44.2193,2500.0
2014-05-23 13:05:00,53.47,53.47,53.45,53.47,1900.0,44.2193,44.2193,44.2028,44.2193,1900.0
2014-05-23 13:10:00,53.45,53.45,53.45,53.45,1600.0,44.2028,44.2028,44.2028,44.2028,1600.0
2014-05-23 13:15:00,53.44,53.45,53.44,53.44,1900.0,44.1945,44.2028,44.1945,44.1945,1900.0
2014-05-23 13:20:00,53.44,53.45,53.44,53.44,1100.0,44.1945,44.2028,44.1945,44.1945,1100.0
2014-05-23 13:25:00,53.45,53.47,53.45,53.46,1200.0,44.2028,44.2193,44.2028,44.2111,1200.0
2014-05-23 13:30:00,53.47,53.47,53.46,53.46,400.0,44.2193,44.2193,44.2111,44.2111,400.0
2014-05-23 13:35:00,53.48,53.49,53.43,53.44,9300.0,44.2276,44.2359,44.1862,44.1945,9300.0
2014-05-23 13:40:00,53.46,53.46,53.43,53.44,62300.0,44.2111,44.2111,44.1862,44.1945,62300.0
2014-05-23 13:45:00,53.44,53.45,53.42,53.44,25100.0,44.1945,44.2028,44.178,44.1945,25100.0
2014-05-23 13:50:00,53.44,53.44,53.41,53.43,3900.0,44.1945,44.1945,44.1697,44.1862,3900.0
2014-05-23 13:55:00,53.43,53.44,53.4,53.43,2900.0,44.1862,44.1945,44.1614,44.1862,2900.0
2014-05-23 14:00:00,53.44,53.44,53.42,53.44,3600.0,44.1945,44.1945,44.178,44.1945,3600.0
2014-05-23 14:05:00,53.43,53.44,53.43,53.43,7200.0,44.1862,44.1945,44.1862,44.1862,7200.0
2014-05-23 14:10:00,53.43,53.45,53.4,53.41,7000.0,44.1862,44.2028,44.1614,44.1697,7000.0
2014-05-23 14:15:00,53.41,53.42,53.38,53.39,2800.0,44.1697,44.178,44.1449,44.1532,2800.0
2014-05-23 14:20:00,53.39,53.42,53.38,53.42,1800.0,44.1532,44.178,44.1449,44.178,1800.0
2014-05-23 14:25:00,53.41,53.45,53.41,53.42,3700.0,44.1697,44.2028,44.1697,44.178,3700.0
2014-05-23 14:30:00,53.42,53.43,53.41,53.42,4300.0,44.178,44.1862,44.1697,44.178,4300.0
2014-05-23 14:35:00,53.42,53.43,53.42,53.43,2600.0,44.178,44.1862,44.178,44.1862,2600.0
2014-05-23 14:40:00,53.42,53.43,53.4,53.4,7500.0,44.178,44.1862,44.1614,44.1614,7500.0
2014-05-23 14:45:00,53.4,53.41,53.39,53.4,5400.0,44.1614,44.1697,44.1532,44.1614,5400.0
2014-05-23 14:50:00,53.41,53.42,53.4,53.41,3500.0,44.1697,44.178,44.1614,44.1697,3500.0
2014-05-23 14:55:00,53.42,53.43,53.39,53.39,3600.0,44.178,44.1862,44.1532,44.1532,3600.0
2014-05-23 15:00:00,53.39,53.4,53.39,53.39,3300.0,44.1532,44.1614,44.1532,44.1532,3300.0
2014-05-23 15:05:00,53.39,53.39,53.36,53.36,9000.0,44.1532,44.1532,44.1284,44.1284,9000.0
2014-05-23 15:10:00,53.36,53.38,53.36,53.37,14500.0,44.1284,44.1449,44.1284,44.1366,14500.0
2014-05-23 15:15:00,53.37,53.38,53.36,53.36,7400.0,44.1366,44.1449,44.1284,44.1284,7400.0
2014-05-23 15:20:00,53.36,53.36,53.33,53.34,11500.0,44.1284,44.1284,44.1035,44.1118,11500.0
2014-05-23 15:25:00,53.34,53.35,53.32,53.34,11700.0,44.1118,44.1201,44.0953,44.1118,11700.0
2014-05-23 15:30:00,53.34,53.35,53.32,53.34,11000.0,44.1118,44.1201,44.0953,44.1118,11000.0
2014-05-23 15:35:00,53.34,53.34,53.32,53.34,14600.0,44.1118,44.1118,44.0953,44.1118,14600.0
2014-05-23 15:40:00,53.34,53.35,53.31,53.31,21500.0,44.1118,44.1201,44.087,44.087,21500.0
2014-05-23 15:45:00,53.32,53.35,53.32,53.35,38600.0,44.0953,44.1201,44.0953,44.1201,38600.0
2014-05-23 15:50:00,53.35,53.39,53.35,53.39,12900.0,44.1201,44.1532,44.1201,44.1532,12900.0
2014-05-23 15:55:00,53.39,53.4,53.35,53.37,46300.0,44.1532,44.1614,44.1201,44.1366,46300.0
2014-05-27 09:30:00,53.63,53.73,53.4,53.4,13700.0,44.3516,44.4343,44.1614,44.1614,13700.0
2014-05-27 09:35:00,53.41,53.52,53.38,53.41,9300.0,44.1697,44.2607,44.1449,44.1697,9300.0
2014-05-27 09:40:00,53.37,53.54,53.37,53.51,6100.0,44.1366,44.2772,44.1366,44.2524,6100.0
2014-05-27 09:45:00,53.54,53.62,53.54,53.61,1300.0,44.2772,44.3434,44.2772,44.3351,1300.0
2014-05-27 09:50:00,53.62,53.63,53.59,53.62,7200.0,44.3434,44.3516,44.3186,44.3434,7200.0
2014-05-27 09:55:00,53.65,53.71,53.61,53.61,41500.0,44.3682,44.4178,44.3351,44.3351,41500.0
2014-05-27 10:00:00,53.61,53.64,53.61,53.63,9000.0,44.3351,44.3599,44.3351,44.3516,9000.0
2014-05-27 10:05:00,53.64,53.65,53.6,53.61,12100.0,44.3599,44.3682,44.3268,44.3351,12100.0
2014-05-27 10:10:00,53.6,53.62,53.57,53.6,9300.0,44.3268,44.3434,44.302,44.3268,9300.0
2014-05-27 10:15:00,53.61,53.66,53.58,53.66,13500.0,44.3351,44.3765,44.3103,44.3765,13500.0
2014-05-27 10:20:00,53.65,53.66,53.64,53.64,3800.0,44.3682,44.3765,44.3599,44.3599,3800.0
2014-05-27 10:25:00,53.65,53.66,53.61,53.66,6700.0,44.3682,44.3765,44.3351,44.3765,6700.0
2014-05-27 10:30:00,53.64,53.66,53.64,53.64,4800.0,44.3599,44.3765,44.3599,44.3599,4800.0
2014-05-27 10:35:00,53.65,53.68,53.63,53.68,6100.0,44.3682,44.393,44.3516,44.393,6100.0
2014-05-27 10:40:00,53.68,53.75,53.67,53.75,10200.0,44.393,44.4509,44.3847,44.4509,10200.0
2014-05-27 10:45:00,53.75,53.82,53.75,53.82,8700.0,44.4509,44.5088,44.4509,44.5088,8700.0
2014-05-27 10:50:00,53.83,53.83,53.75,53.8,7500.0,44.517,44.517,44.4509,44.4922,7500.0
2014-05-27 10:55:00,53.8,53.83,53.8,53.82,6500.0,44.4922,44.517,44.4922,44.5088,6500.0
2014-05-27 11:00:00,53.83,53.87,53.83,53.85,5700.0,44.517,44.5501,44.517,44.5336,5700.0
2014-05-27 11:05:00,53.85,53.91,53.85,53.9,4600.0,44.5336,44.5832,44.5336,44.5749,4600.0
2014-05-27 11:10:00,53.9,53.93,53.89,53.93,3600.0,44.5749,44.5997,44.5667,44.5997,3600.0
2014-05-27 11:15:00,53.93,53.93,53.89,53.89,5000.0,44.5997,44.5997,44.5667,44.5667,5000.0
2014-05-27 11:20:00,53.87,53.9,53.85,53.89,5100.0,44.5501,44.5749,44.5336,44.5667,5100.0
2014-05-27 11:25:00,53.89,53.9,53.85,53.85,4300.0,44.5667,44.5749,44.5336,44.5336,4300.0
2014-05-27 11:30:00,53.85,53.87,53.84,53.86,11500.0,44.5336,44.5501,44.5253,44.5419,11500.0
2014-05-27 11:35:00,53.87,53.87,53.85,53.85,7500.0,44.5501,44.5501,44.5336,44.5336,7500.0
2014-05-27 11:40:00,53.86,53.86,53.82,53.82,2400.0,44.5419,44.5419,44.5088,44.5088,2400.0
2014-05-27 11:45:00,53.82,53.85,53.82,53.84,4600.0,44.5088,44.5336,44.5088,44.5253,4600.0
2014-05-27 11:50:00,53.83,53.85,53.83,53.83,2900.0,44.517,44.5336,44.517,44.517,2900.0
2014-05-27 11:55:00,53.83,53.84,53.82,53.84,1300.0,44.517,44.5253,44.5088,44.5253,1300.0
2014-05-27 12:00:00,53.83,53.84,53.82,53.82,6400.0,44.517,44.5253,44.5088,44.5088,6400.0
2014-05-27 12:05:00,53.83,53.86,53.82,53.85,7200.0,44.517,44.5419,44.5088,44.5336,7200.0
2014-05-27 12:10:00,53.85,53.88,53.84,53.84,5900.0,44.5336,44.5584,44.5253,44.5253,5900.0
2014-05-27 12:15:00,53.84,53.85,53.81,53.82,2300.0,44.5253,44.5336,44.5005,44.5088,2300.0
2014-05-27 12:20:00,53.82,53.83,53.78,53.8,2500.0,44.5088,44.517,44.4757,44.4922,2500.0
2014-05-27 12:25:00,53.78,53.78,53.73,53.75,3200.0,44.4757,44.4757,44.4343,44.4509,3200.0
2014-05-27 12:30:00,53.73,53.75,53.71,53.74,3600.0,44.4343,44.4509,44.4178,44.4426,3600.0
2014-05-27 12:35:00,53.73,53.74,53.72,53.73,4000.0,44.4343,44.4426,44.4261,44.4343,4000.0
2014-05-27 12:40:00,53.74,53.74,53.7,53.73,6900.0,44.4426,44.4426,44.4095,44.4343,6900.0
2014-05-27 12:45:00,53.73,53.74,53.72,53.72,1400.0,44.4343,44.4426,44.4261,44.4261,1400.0
2014-05-27 12:50:00,53.72,53.75,53.72,53.74,3600.0,44.4261,44.4509,44.4261,44.4426,3600.0
2014-05-27 12:55:00,53.74,53.75,53.71,53.71,3900.0,44.4426,44.4509,44.4178,44.4178,3900.0
2014-05-27 13:00:00,53.7,53.72,53.69,53.69,2800.0,44.4095,44.4261,44.4013,44.4013,2800.0
2014-05-27 13:05:00,53.69,53.69,53.64,53.66,4200.0,44.4013,44.4013,44.3599,44.3765,4200.0
2014-05-27 13:10:00,53.65,53.66,53.64,53.65,1500.0,44.3682,44.3765,44.3599,44.3682,1500.0
2014-05-27 13:15:00,53.64,53.69,53.64,53.69,6600.0,44.3599,44.4013,44.3599,44.4013,6600.0
2014-05-27 13:20:00,53.68,53.68,53.67,53.68,2100.0,44.393,44.393,44.3847,44.393,2100.0
2014-05-27 13:25:00,53.67,53.69,53.67,53.69,5200.0,44.3847,44.4013,44.3847,44.4013,5200.0
2014-05-27 13:30:00,53.69,53.69,53.65,53.65,4800.0,44.4013,44.4013,44.3682,44.3682,4800.0
2014-05-27 13:35:00,53.65,53.68,53.65,53.68,7000.0,44.3682,44.393,44.3682,44.393,7000.0
2014-05-27 13:40:00,53.67,53.72,53.66,53.7,5700.0,44.3847,44.4261,44.3765,44.4095,5700.0
2014-05-27 13:45:00,53.71,53.72,53.69,53.69,4300.0,44.4178,44.4261,44.4013,44.4013,4300.0
2014-05-27 13:50:00,53.69,53.74,53.69,53.74,3500.0,44.4013,44.4426,44.4013,44.4426,3500.0
2014-05-27 13:55:00,53.74,53.75,53.72,53.72,6300.0,44.4426,44.4509,44.4261,44.4261,6300.0
2014-05-27 14:00:00,53.71,53.73,53.71,53.72,2400.0,44.4178,44.4343,44.4178,44.4261,2400.0
2014-05-27 14:05:00,53.71,53.71,53.67,53.68,4700.0,44.4178,44.4178,44.3847,44.393,4700.0
2014-05-27 14:10:00,53.68,53.69,53.67,53.67,3000.0,44.393,44.4013,44.3847,44.3847,3000.0
2014-05-27 14:15:00,53.68,53.69,53.68,53.68,4700.0,44.393,44.4013,44.393,44.393,4700.0
2014-05-27 14:20:00,53.68,53.71,53.68,53.69,13200.0,44.393,44.4178,44.393,44.4013,13200.0
2014-05-27 14:25:00,53.69,53.69,53.68,53.68,2000.0,44.4013,44.4013,44.393,44.393,2000.0
2014-05-27 14:30:00,53.69,53.69,53.66,53.67,8100.0,44.4013,44.4013,44.3765,44.3847,8100.0
2014-05-27 14:35:00,53.66,53.67,53.62,53.63,4700.0,44.3765,44.3847,44.3434,44.3516,4700.0
2014-05-27 14:40:00,53.63,53.66,53.63,53.66,4600.0,44.3516,44.3765,44.3516,44.3765,4600.0
2014-05-27 14:45:00,53.65,53.66,53.64,53.65,6600.0,44.3682,44.3765,44.3599,44.3682,6600.0
2014-05-27 14:50:00,53.65,53.69,53.64,53.69,9500.0,44.3682,44.4013,44.3599,44.4013,9500.0
2014-05-27 14:55:00,53.68,53.7,53.64,53.66,4900.0,44.393,44.4095,44.3599,44.3765,4900.0
2014-05-27 15:00:00,53.66,53.68,53.64,53.68,7900.0,44.3765,44.393,44.3599,44.393,7900.0
2014-05-27 15:05:00,53.67,53.72,53.67,53.7,9500.0,44.3847,44.4261,44.3847,44.4095,9500.0
2014-05-27 15:10:00,53.68,53.7,53.68,53.7,4800.0,44.393,44.4095,44.393,44.4095,4800.0
2014-05-27 15:15:00,53.7,53.71,53.69,53.7,7500.0,44.4095,44.4178,44.4013,44.4095,7500.0
2014-05-27 15:20:00,53.69,53.7,53.68,53.68,5200.0,44.4013,44.4095,44.393,44.393,5200.0
2014-05-27 15:25:00,53.67,53.7,53.67,53.68,7800.0,44.3847,44.4095,44.3847,44.393,7800.0
2014-05-27 15:30:00,53.69,53.7,53.66,53.7,13700.0,44.4013,44.4095,44.3765,44.4095,13700.0
2014-05-27 15:35:00,53.69,53.7,53.67,53.69,17300.0,44.4013,44.4095,44.3847,44.4013,17300.0
2014-05-27 15:40:00,53.7,53.73,53.68,53.69,21100.0,44.4095,44.4343,44.393,44.4013,21100.0
2014-05-27 15:45:00,53.7,53.71,53.69,53.69,19400.0,44.4095,44.4178,44.4013,44.4013,19400.0
2014-05-27 15:50:00,53.7,53.71,53.66,53.66,28000.0,44.4095,44.4178,44.3765,44.3765,28000.0
2014-05-27 15:55:00,53.66,53.66,53.64,53.65,69400.0,44.3765,44.3765,44.3599,44.3682,69400.0
2014-05-28 09:30:00,53.73,53.75,53.56,53.62,11800.0,44.4343,44.4509,44.2938,44.3434,11800.0
2014-05-28 09:35:00,53.6,53.85,53.53,53.82,10400.0,44.3268,44.5336,44.2689,44.5088,10400.0
2014-05-28 09:40:00,53.8,53.89,53.74,53.84,13800.0,44.4922,44.5667,44.4426,44.5253,13800.0
2014-05-28 09:45:00,53.86,53.88,53.79,53.88,6100.0,44.5419,44.5584,44.484,44.5584,6100.0
2014-05-28 09:50:00,53.87,53.88,53.81,53.81,6100.0,44.5501,44.5584,44.5005,44.5005,6100.0
2014-05-28 09:55:00,53.79,53.81,53.77,53.79,1700.0,44.484,44.5005,44.4674,44.484,1700.0
2014-05-28 10:00:00,53.74,53.8,53.72,53.76,15000.0,44.4426,44.4922,44.4261,44.4592,15000.0
2014-05-28 10:05:00,53.78,53.87,53.78,53.82,45400.0,44.4757,44.5501,44.4757,44.5088,45400.0
2014-05-28 10:10:00,53.79,53.8,53.71,53.73,52700.0,44.484,44.4922,44.4178,44.4343,52700.0
2014-05-28 10:15:00,53.74,53.76,53.7,53.75,7000.0,44.4426,44.4592,44.4095,44.4509,7000.0
2014-05-28 10:20:00,53.76,53.8,53.72,53.8,35000.0,44.4592,44.4922,44.4261,44.4922,35000.0
2014-05-28 10:25:00,53.81,53.9,53.73,53.88,37200.0,44.5005,44.5749,44.4343,44.5584,37200.0
2014-05-28 10:30:00,53.88,53.88,53.83,53.83,11000.0,44.5584,44.5584,44.517,44.517,11000.0
2014-05-28 10:35:00,53.82,53.86,53.8,53.82,32500.0,44.5088,44.5419,44.4922,44.5088,32500.0
2014-05-28 10:40:00,53.82,53.84,53.79,53.8,39500.0,44.5088,44.5253,44.484,44.4922,39500.0
2014-05-28 10:45:00,53.8,53.85,53.75,53.85,12000.0,44.4922,44.5336,44.4509,44.5336,12000.0
2014-05-28 10:50:00,53.84,53.84,53.77,53.8,18200.0,44.5253,44.5253,44.4674,44.4922,18200.0
2014-05-28 10:55:00,53.8,53.92,53.79,53.92,22600.0,44.4922,44.5915,44.484,44.5915,22600.0
2014-05-28 11:00:00,53.91,53.97,53.91,53.96,14000.0,44.5832,44.6328,44.5832,44.6246,14000.0
2014-05-28 11:05:00,53.97,54.04,53.96,54.03,9200.0,44.6328,44.6907,44.6246,44.6824,9200.0
2014-05-28 11:10:00,54.03,54.08,54.03,54.05,4800.0,44.6824,44.7238,44.6824,44.699,4800.0
2014-05-28 11:15:00,54.06,54.06,54.05,54.05,3000.0,44.7073,44.7073,44.699,44.699,3000.0
2014-05-28 11:20:00,54.06,54.06,54.04,54.05,7300.0,44.7073,44.7073,44.6907,44.699,7300.0
2014-05-28 11:25:00,54.07,54.1,54.0,54.01,16600.0,44.7155,44.7403,44.6576,44.6659,16600.0
2014-05-28 11:30:00,54.0,54.01,53.97,54.0,11500.0,44.6576,44.6659,44.6328,44.6576,11500.0
2014-05-28 11:35:00,53.99,54.05,53.99,54.05,5600.0,44.6494,44.699,44.6494,44.699,5600.0
2014-05-28 11:40:00,54.05,54.05,54.04,54.05,6100.0,44.699,44.699,44.6907,44.699,6100.0
2014-05-28 11:45:00,54.05,54.06,54.03,54.05,12900.0,44.699,44.7073,44.6824,44.699,12900.0
2014-05-28 11:50:00,54.06,54.06,54.02,54.05,13000.0,44.7073,44.7073,44.6742,44.699,13000.0
2014-05-28 11:55:00,54.03,54.06,54.0,54.05,31600.0,44.6824,44.7073,44.6576,44.699,31600.0
2014-05-28 12:00:00,54.05,54.06,54.01,54.05,7900.0,44.699,44.7073,44.6659,44.699,7900.0
2014-05-28 12:05:00,54.03,54.05,54.03,54.05,5800.0,44.6824,44.699,44.6824,44.699,5800.0
2014-05-28 12:10:00,54.05,54.08,54.03,54.08,3700.0,44.699,44.7238,44.6824,44.7238,3700.0
2014-05-28 12:15:00,54.08,54.08,53.98,54.04,6600.0,44.7238,44.7238,44.6411,44.6907,6600.0
2014-05-28 12:20:00,54.04,54.06,54.02,54.02,3300.0,44.6907,44.7073,44.6742,44.6742,3300.0
2014-05-28 12:25:00,54.01,54.04,53.99,54.03,2500.0,44.6659,44.6907,44.6494,44.6824,2500.0
2014-05-28 12:30:00,54.04,54.05,54.01,54.02,6300.0,44.6907,44.699,44.6659,44.6742,6300.0
2014-05-28 12:35:00,54.03,54.05,54.02,54.03,4600.0,44.6824,44.699,44.6742,44.6824,4600.0
2014-05-28 12:40:00,54.04,54.04,54.02,54.04,2600.0,44.6907,44.6907,44.6742,44.6907,2600.0
2014-05-28 12:45:00,54.04,54.06,54.03,54.04,4400.0,44.6907,44.7073,44.6824,44.6907,4400.0
2014-05-28 12:50:00,54.04,54.05,54.03,54.05,2700.0,44.6907,44.699,44.6824,44.699,2700.0
2014-05-28 12:55:00,54.05,54.05,54.03,54.03,1700.0,44.699,44.699,44.6824,44.6824,1700.0
2014-05-28 13:00:00,54.03,54.04,54.0,54.0,8400.0,44.6824,44.6907,44.6576,44.6576,8400.0
2014-05-28 13:05:00,54.0,54.0,53.99,54.0,9100.0,44.6576,44.6576,44.6494,44.6576,9100.0
2014-05-28 13:10:00,54.0,54.0,53.98,54.0,9000.0,44.6576,44.6576,44.6411,44.6576,9000.0
2014-05-28 13:15:00,54.0,54.0,53.99,54.0,6400.0,44.6576,44.6576,44.6494,44.6576,6400.0
2014-05-28 13:20:00,54.0,54.0,53.99,53.99,6100.0,44.6576,44.6576,44.6494,44.6494,6100.0
2014-05-28 13:25:00,53.99,54.0,53.98,54.0,12200.0,44.6494,44.6576,44.6411,44.6576,12200.0
2014-05-28 13:30:00,54.0,54.0,53.98,54.0,12900.0,44.6576,44.6576,44.6411,44.6576,12900.0
2014-05-28 13:35:00,54.0,54.0,53.98,54.0,9700.0,44.6576,44.6576,44.6411,44.6576,9700.0
2014-05-28 13:40:00,53.99,54.0,53.97,53.98,5100.0,44.6494,44.6576,44.6328,44.6411,5100.0
2014-05-28 13:45:00,53.99,54.0,53.99,54.0,8000.0,44.6494,44.6576,44.6494,44.6576,8000.0
2014-05-28 13:50:00,54.0,54.0,53.99,53.99,16900.0,44.6576,44.6576,44.6494,44.6494,16900.0
2014-05-28 13:55:00,53.99,54.0,53.99,54.0,2400.0,44.6494,44.6576,44.6494,44.6576,2400.0
2014-05-28 14:00:00,54.0,54.0,53.97,53.98,12100.0,44.6576,44.6576,44.6328,44.6411,12100.0
2014-05-28 14:05:00,53.97,53.98,53.97,53.98,8000.0,44.6328,44.6411,44.6328,44.6411,8000.0
2014-05-28 14:10:00,53.98,53.98,53.96,53.97,7900.0,44.6411,44.6411,44.6246,44.6328,7900.0
2014-05-28 14:15:00,53.96,54.01,53.96,54.0,14900.0,44.6246,44.6659,44.6246,44.6576,14900.0
2014-05-28 14:20:00,54.01,54.01,53.98,53.99,14100.0,44.6659,44.6659,44.6411,44.6494,14100.0
2014-05-28 14:25:00,53.99,54.0,53.99,54.0,4500.0,44.6494,44.6576,44.6494,44.6576,4500.0
2014-05-28 14:30:00,54.0,54.0,53.97,53.98,5100.0,44.6576,44.6576,44.6328,44.6411,5100.0
2014-05-28 14:35:00,53.98,54.0,53.98,54.0,9200.0,44.6411,44.6576,44.6411,44.6576,9200.0
2014-05-28 14:40:00,54.0,54.0,53.98,53.99,13400.0,44.6576,44.6576,44.6411,44.6494,13400.0
2014-05-28 14:45:00,54.0,54.0,53.98,54.0,16700.0,44.6576,44.6576,44.6411,44.6576,16700.0
2014-05-28 14:50:00,54.0,54.09,54.0,54.09,10800.0,44.6576,44.7321,44.6576,44.7321,10800.0
2014-05-28 14:55:00,54.09,54.12,54.09,54.12,12700.0,44.7321,44.7569,44.7321,44.7569,12700.0
2014-05-28 15:00:00,54.11,54.17,54.11,54.15,10700.0,44.7486,44.7982,44.7486,44.7817,10700.0
2014-05-28 15:05:00,54.15,54.15,54.14,54.14,4600.0,44.7817,44.7817,44.7734,44.7734,4600.0
2014-05-28 15:10:00,54.15,54.16,54.15,54.16,7800.0,44.7817,44.79,44.7817,44.79,7800.0
2014-05-28 15:15:00,54.16,54.19,54.15,54.19,14400.0,44.79,44.8148,44.7817,44.8148,14400.0
2014-05-28 15:20:00,54.19,54.19,54.14,54.15,9100.0,44.8148,44.8148,44.7734,44.7817,9100.0
2014-05-28 15:25:00,54.15,54.15,54.13,54.14,10500.0,44.7817,44.7817,44.7651,44.7734,10500.0
2014-05-28 15:30:00,54.14,54.16,54.14,54.15,10500.0,44.7734,44.79,44.7734,44.7817,10500.0
2014-05-28 15:35:00,54.15,54.15,54.1,54.11,7700.0,44.7817,44.7817,44.7403,44.7486,7700.0
2014-05-28 15:40:00,54.1,54.11,54.07,54.08,15200.0,44.7403,44.7486,44.7155,44.7238,15200.0
2014-05-28 15:45:00,54.07,54.08,54.05,54.05,17200.0,44.7155,44.7238,44.699,44.699,17200.0
2014-05-28 15:50:00,54.06,54.06,53.99,54.0,17400.0,44.7073,44.7073,44.6494,44.6576,17400.0
2014-05-28 15:55:00,53.99,54.01,53.94,53.94,80200.0,44.6494,44.6659,44.608,44.608,80200.0
2014-05-29 09:30:00,54.25,54.25,54.07,54.09,10500.0,44.8644,44.8644,44.7155,44.7321,10500.0
2014-05-29 09:35:00,54.06,54.15,54.05,54.15,5800.0,44.7073,44.7817,44.699,44.7817,5800.0
2014-05-29 09:40:00,54.12,54.18,54.04,54.04,6200.0,44.7569,44.8065,44.6907,44.6907,6200.0
2014-05-29 09:45:00,54.03,54.08,53.99,53.99,4200.0,44.6824,44.7238,44.6494,44.6494,4200.0
2014-05-29 09:50:00,53.98,54.06,53.94,54.04,4900.0,44.6411,44.7073,44.608,44.6907,4900.0
2014-05-29 09:55:00,54.03,54.11,54.02,54.11,16700.0,44.6824,44.7486,44.6742,44.7486,16700.0
2014-05-29 10:00:00,54.1,54.16,54.04,54.11,33500.0,44.7403,44.79,44.6907,44.7486,33500.0
2014-05-29 10:05:00,54.12,54.12,54.02,54.03,2800.0,44.7569,44.7569,44.6742,44.6824,2800.0
2014-05-29 10:10:00,54.05,54.05,54.01,54.02,7800.0,44.699,44.699,44.6659,44.6742,7800.0
2014-05-29 10:15:00,54.0,54.07,53.99,54.05,6400.0,44.6576,44.7155,44.6494,44.699,6400.0
2014-05-29 10:20:00,54.03,54.15,54.03,54.12,8900.0,44.6824,44.7817,44.6824,44.7569,8900.0
2014-05-29 10:25:00,54.12,54.15,54.06,54.07,4900.0,44.7569,44.7817,44.7073,44.7155,4900.0
2014-05-29 10:30:00,54.08,54.09,54.03,54.07,5500.0,44.7238,44.7321,44.6824,44.7155,5500.0
2014-05-29 10:35:00,54.03,54.04,54.0,54.03,5300.0,44.6824,44.6907,44.6576,44.6824,5300.0
2014-05-29 10:40:00,54.03,54.11,54.03,54.09,11400.0,44.6824,44.7486,44.6824,44.7321,11400.0
2014-05-29 10:45:00,54.09,54.14,54.09,54.13,17600.0,44.7321,44.7734,44.7321,44.7651,17600.0
2014-05-29 10:50:00,54.13,54.14,54.07,54.12,46600.0,44.7651,44.7734,44.7155,44.7569,46600.0
2014-05-29 10:55:00,54.12,54.16,54.11,54.16,7800.0,44.7569,44.79,44.7486,44.79,7800.0
2014-05-29 11:00:00,54.16,54.17,54.14,54.15,5800.0,44.79,44.7982,44.7734,44.7817,5800.0
2014-05-29 11:05:00,54.14,54.14,54.11,54.13,5400.0,44.7734,44.7734,44.7486,44.7651,5400.0
2014-05-29 11:10:00,54.13,54.14,54.11,54.12,3500.0,44.7651,44.7734,44.7486,44.7569,3500.0
2014-05-29 11:15:00,54.12,54.14,54.11,54.14,7400.0,44.7569,44.7734,44.7486,44.7734,7400.0
2014-05-29 11:20:00,54.15,54.16,54.14,54.16,3500.0,44.7817,44.79,44.7734,44.79,3500.0
2014-05-29 11:25:00,54.17,54.17,54.14,54.15,2400.0,44.7982,44.7982,44.7734,44.7817,2400.0
2014-05-29 11:30:00,54.14,54.19,54.14,54.17,6700.0,44.7734,44.8148,44.7734,44.7982,6700.0
2014-05-29 11:35:00,54.17,54.17,54.12,54.13,3500.0,44.7982,44.7982,44.7569,44.7651,3500.0
2014-05-29 11:40:00,54.12,54.13,54.1,54.13,2600.0,44.7569,44.7651,44.7403,44.7651,2600.0
2014-05-29 11:45:00,54.13,54.15,54.1,54.11,5000.0,44.7651,44.7817,44.7403,44.7486,5000.0
2014-05-29 11:50:00,54.11,54.12,54.09,54.12,2200.0,44.7486,44.7569,44.7321,44.7569,2200.0
2014-05-29 11:55:00,54.12,54.13,54.1,54.11,2500.0,44.7569,44.7651,44.7403,44.7486,2500.0
2014-05-29 12:00:00,54.1,54.11,54.1,54.11,1300.0,44.7403,44.7486,44.7403,44.7486,1300.0
2014-05-29 12:05:00,54.1,54.11,54.07,54.11,6300.0,44.7403,44.7486,44.7155,44.7486,6300.0
2014-05-29 12:10:00,54.1,54.13,54.07,54.13,8300.0,44.7403,44.7651,44.7155,44.7651,8300.0
2014-05-29 12:15:00,54.12,54.12,54.09,54.1,1700.0,44.7569,44.7569,44.7321,44.7403,1700.0
2014-05-29 12:20:00,54.07,54.08,54.07,54.07,2500.0,44.7155,44.7238,44.7155,44.7155,2500.0
2014-05-29 12:25:00,54.05,54.05,53.99,54.01,6600.0,44.699,44.699,44.6494,44.6659,6600.0
2014-05-29 12:30:00,54.02,54.02,54.0,54.0,1800.0,44.6742,44.6742,44.6576,44.6576,1800.0
2014-05-29 12:35:00,54.0,54.01,54.0,54.01,1100.0,44.6576,44.6659,44.6576,44.6659,1100.0
2014-05-29 12:40:00,54.01,54.01,53.99,54.0,2000.0,44.6659,44.6659,44.6494,44.6576,2000.0
2014-05-29 12:45:00,54.0,54.01,54.0,54.01,2200.0,44.6576,44.6659,44.6576,44.6659,2200.0
2014-05-29 12:50:00,54.01,54.02,54.01,54.01,1300.0,44.6659,44.6742,44.6659,44.6659,1300.0
2014-05-29 12:55:00,54.02,54.02,54.01,54.01,500.0,44.6742,44.6742,44.6659,44.6659,500.0
2014-05-29 13:00:00,54.01,54.02,54.0,54.02,2500.0,44.6659,44.6742,44.6576,44.6742,2500.0
2014-05-29 13:05:00,54.01,54.01,54.0,54.0,1000.0,44.6659,44.6659,44.6576,44.6576,1000.0
2014-05-29 13:10:00,54.0,54.0,53.98,53.98,2100.0,44.6576,44.6576,44.6411,44.6411,2100.0
2014-05-29 13:15:00,53.99,53.99,53.98,53.98,4800.0,44.6494,44.6494,44.6411,44.6411,4800.0
2014-05-29 13:20:00,53.98,53.99,53.96,53.98,44700.0,44.6411,44.6494,44.6246,44.6411,44700.0
2014-05-29 13:25:00,53.98,54.04,53.98,54.03,18300.0,44.6411,44.6907,44.6411,44.6824,18300.0
2014-05-29 13:30:00,54.02,54.02,54.02,54.02,200.0,44.6742,44.6742,44.6742,44.6742,200.0
2014-05-29 13:35:00,54.02,54.03,54.02,54.03,3700.0,44.6742,44.6824,44.6742,44.6824,3700.0
2014-05-29 13:40:00,54.04,54.05,54.04,54.05,2600.0,44.6907,44.699,44.6907,44.699,2600.0
2014-05-29 13:45:00,54.05,54.07,54.05,54.07,6700.0,44.699,44.7155,44.699,44.7155,6700.0
2014-05-29 13:50:00,54.06,54.07,54.06,54.07,3600.0,44.7073,44.7155,44.7073,44.7155,3600.0
2014-05-29 13:55:00,54.06,54.07,54.05,54.05,3700.0,44.7073,44.7155,44.699,44.699,3700.0
2014-05-29 14:00:00,54.05,54.06,54.05,54.05,1900.0,44.699,44.7073,44.699,44.699,1900.0
2014-05-29 14:05:00,54.05,54.06,54.05,54.06,1700.0,44.699,44.7073,44.699,44.7073,1700.0
2014-05-29 14:10:00,54.05,54.06,54.01,54.01,13100.0,44.699,44.7073,44.6659,44.6659,13100.0
2014-05-29 14:15:00,54.0,54.01,54.0,54.0,1900.0,44.6576,44.6659,44.6576,44.6576,1900.0
2014-05-29 14:20:00,54.0,54.0,53.98,54.0,20600.0,44.6576,44.6576,44.6411,44.6576,20600.0
2014-05-29 14:25:00,53.99,54.0,53.98,53.98,6800.0,44.6494,44.6576,44.6411,44.6411,6800.0
2014-05-29 14:30:00,53.99,54.0,53.98,53.99,4200.0,44.6494,44.6576,44.6411,44.6494,4200.0
2014-05-29 14:35:00,54.0,54.02,53.99,54.02,98300.0,44.6576,44.6742,44.6494,44.6742,98300.0
2014-05-29 14:40:00,54.01,54.01,53.99,54.01,63400.0,44.6659,44.6659,44.6494,44.6659,63400.0
2014-05-29 14:45:00,54.01,54.02,54.0,54.01,107500.0,44.6659,44.6742,44.6576,44.6659,107500.0
2014-05-29 14:50:00,54.01,54.02,54.0,54.0,10200.0,44.6659,44.6742,44.6576,44.6576,10200.0
2014-05-29 14:55:00,53.99,54.0,53.98,53.98,7100.0,44.6494,44.6576,44.6411,44.6411,7100.0
2014-05-29 15:00:00,53.98,54.0,53.98,54.0,25800.0,44.6411,44.6576,44.6411,44.6576,25800.0
2014-05-29 15:05:00,54.0,54.0,53.97,54.0,8800.0,44.6576,44.6576,44.6328,44.6576,8800.0
2014-05-29 15:10:00,54.0,54.0,53.98,53.99,5200.0,44.6576,44.6576,44.6411,44.6494,5200.0
2014-05-29 15:15:00,54.0,54.0,53.99,54.0,5200.0,44.6576,44.6576,44.6494,44.6576,5200.0
2014-05-29 15:20:00,53.99,54.0,53.99,54.0,5800.0,44.6494,44.6576,44.6494,44.6576,5800.0
2014-05-29 15:25:00,54.0,54.0,53.99,54.0,10800.0,44.6576,44.6576,44.6494,44.6576,10800.0
2014-05-29 15:30:00,54.0,54.01,54.0,54.01,7600.0,44.6576,44.6659,44.6576,44.6659,7600.0
2014-05-29 15:35:00,54.01,54.02,54.01,54.02,7600.0,44.6659,44.6742,44.6659,44.6742,7600.0
2014-05-29 15:40:00,54.01,54.02,54.0,54.01,16600.0,44.6659,44.6742,44.6576,44.6659,16600.0
2014-05-29 15:45:00,54.01,54.06,54.01,54.06,33100.0,44.6659,44.7073,44.6659,44.7073,33100.0
2014-05-29 15:50:00,54.06,54.08,54.05,54.06,27600.0,44.7073,44.7238,44.699,44.7073,27600.0
2014-05-29 15:55:00,54.06,54.07,54.01,54.04,75700.0,44.7073,44.7155,44.6659,44.6907,75700.0
2014-05-30 09:30:00,54.03,54.14,53.92,54.06,13300.0,44.6824,44.7734,44.5915,44.7073,13300.0
2014-05-30 09:35:00,54.04,54.06,53.97,54.06,4000.0,44.6907,44.7073,44.6328,44.7073,4000.0
2014-05-30 09:40:00,54.02,54.1,54.02,54.07,7700.0,44.6742,44.7403,44.6742,44.7155,7700.0
2014-05-30 09:45:00,54.07,54.07,53.99,54.04,10500.0,44.7155,44.7155,44.6494,44.6907,10500.0
2014-05-30 09:50:00,54.04,54.04,54.02,54.02,2900.0,44.6907,44.6907,44.6742,44.6742,2900.0
2014-05-30 09:55:00,54.02,54.05,53.98,53.99,4900.0,44.6742,44.699,44.6411,44.6494,4900.0
2014-05-30 10:00:00,53.99,54.11,53.95,54.1,6100.0,44.6494,44.7486,44.6163,44.7403,6100.0
2014-05-30 10:05:00,54.09,54.11,54.09,54.11,700.0,44.7321,44.7486,44.7321,44.7486,700.0
2014-05-30 10:10:00,54.1,54.11,54.06,54.11,8200.0,44.7403,44.7486,44.7073,44.7486,8200.0
2014-05-30 10:15:00,54.11,54.12,54.07,54.07,4600.0,44.7486,44.7569,44.7155,44.7155,4600.0
2014-05-30 10:20:00,54.07,54.1,54.05,54.08,6200.0,44.7155,44.7403,44.699,44.7238,6200.0
2014-05-30 10:25:00,54.08,54.16,54.07,54.16,15400.0,44.7238,44.79,44.7155,44.79,15400.0
2014-05-30 10:30:00,54.16,54.18,54.14,54.18,5200.0,44.79,44.8065,44.7734,44.8065,5200.0
2014-05-30 10:35:00,54.18,54.2,54.16,54.16,5900.0,44.8065,44.823,44.79,44.79,5900.0
2014-05-30 10:40:00,54.15,54.15,54.1,54.13,3000.0,44.7817,44.7817,44.7403,44.7651,3000.0
2014-05-30 10:45:00,54.12,54.16,54.12,54.13,3300.0,44.7569,44.79,44.7569,44.7651,3300.0
2014-05-30 10:50:00,54.13,54.17,54.13,54.17,1700.0,44.7651,44.7982,44.7651,44.7982,1700.0
2014-05-30 10:55:00,54.16,54.18,54.13,54.15,2800.0,44.79,44.8065,44.7651,44.7817,2800.0
2014-05-30 11:00:00,54.16,54.19,54.16,54.17,2300.0,44.79,44.8148,44.79,44.7982,2300.0
2014-05-30 11:05:00,54.18,54.2,54.13,54.14,10100.0,44.8065,44.823,44.7651,44.7734,10100.0
2014-05-30 11:10:00,54.14,54.18,54.14,54.16,8000.0,44.7734,44.8065,44.7734,44.79,8000.0
2014-05-30 11:15:00,54.17,54.21,54.17,54.21,7300.0,44.7982,44.8313,44.7982,44.8313,7300.0
2014-05-30 11:20:00,54.2,54.21,54.16,54.17,5300.0,44.823,44.8313,44.79,44.7982,5300.0
2014-05-30 11:25:00,54.17,54.18,54.17,54.18,2200.0,44.7982,44.8065,44.7982,44.8065,2200.0
2014-05-30 11:30:00,54.17,54.19,54.17,54.18,1200.0,44.7982,44.8148,44.7982,44.8065,1200.0
2014-05-30 11:35:00,54.19,54.2,54.18,54.18,2500.0,44.8148,44.823,44.8065,44.8065,2500.0
2014-05-30 11:40:00,54.18,54.19,54.17,54.19,3900.0,44.8065,44.8148,44.7982,44.8148,3900.0
2014-05-30 11:45:00,54.19,54.19,54.17,54.17,3800.0,44.8148,44.8148,44.7982,44.7982,3800.0
2014-05-30 11:50:00,54.17,54.18,54.14,54.16,18700.0,44.7982,44.8065,44.7734,44.79,18700.0
2014-05-30 11:55:00,54.15,54.16,54.14,54.14,5500.0,44.7817,44.79,44.7734,44.7734,5500.0
2014-05-30 12:00:00,54.13,54.13,54.11,54.11,3100.0,44.7651,44.7651,44.7486,44.7486,3100.0
2014-05-30 12:05:00,54.11,54.11,54.09,54.09,2400.0,44.7486,44.7486,44.7321,44.7321,2400.0
2014-05-30 12:10:00,54.09,54.09,54.07,54.07,2400.0,44.7321,44.7321,44.7155,44.7155,2400.0
2014-05-30 12:15:00,54.07,54.09,54.06,54.09,3900.0,44.7155,44.7321,44.7073,44.7321,3900.0
2014-05-30 12:20:00,54.1,54.12,54.1,54.1,3600.0,44.7403,44.7569,44.7403,44.7403,3600.0
2014-05-30 12:25:00,54.1,54.1,54.05,54.05,2100.0,44.7403,44.7403,44.699,44.699,2100.0
2014-05-30 12:30:00,54.05,54.05,53.98,53.98,4000.0,44.699,44.699,44.6411,44.6411,4000.0
2014-05-30 12:35:00,53.98,53.98,53.97,53.97,3500.0,44.6411,44.6411,44.6328,44.6328,3500.0
2014-05-30 12:40:00,53.97,53.98,53.94,53.98,6600.0,44.6328,44.6411,44.608,44.6411,6600.0
2014-05-30 12:45:00,53.99,54.0,53.99,53.99,7700.0,44.6494,44.6576,44.6494,44.6494,7700.0
2014-05-30 12:50:00,53.99,54.0,53.97,53.99,5100.0,44.6494,44.6576,44.6328,44.6494,5100.0
2014-05-30 12:55:00,53.99,54.0,53.98,53.99,1400.0,44.6494,44.6576,44.6411,44.6494,1400.0
2014-05-30 13:00:00,53.97,54.01,53.96,54.01,2200.0,44.6328,44.6659,44.6246,44.6659,2200.0
2014-05-30 13:05:00,54.01,54.01,54.0,54.0,600.0,44.6659,44.6659,44.6576,44.6576,600.0
2014-05-30 13:10:00,54.01,54.01,54.01,54.01,100.0,44.6659,44.6659,44.6659,44.6659,100.0
2014-05-30 13:15:00,54.0,54.0,53.99,54.0,4100.0,44.6576,44.6576,44.6494,44.6576,4100.0
2014-05-30 13:20:00,54.0,54.0,53.97,53.98,4200.0,44.6576,44.6576,44.6328,44.6411,4200.0
2014-05-30 13:25:00,53.99,54.01,53.99,54.01,5000.0,44.6494,44.6659,44.6494,44.6659,5000.0
2014-05-30 13:30:00,54.01,54.02,53.98,54.02,5300.0,44.6659,44.6742,44.6411,44.6742,5300.0
2014-05-30 13:35:00,54.02,54.03,53.99,54.02,5000.0,44.6742,44.6824,44.6494,44.6742,5000.0
2014-05-30 13:40:00,54.02,54.02,54.0,54.01,3000.0,44.6742,44.6742,44.6576,44.6659,3000.0
2014-05-30 13:45:00,54.01,54.05,54.01,54.04,5000.0,44.6659,44.699,44.6659,44.6907,5000.0
2014-05-30 13:50:00,54.05,54.11,54.05,54.11,7800.0,44.699,44.7486,44.699,44.7486,7800.0
2014-05-30 13:55:00,54.1,54.11,54.1,54.11,4500.0,44.7403,44.7486,44.7403,44.7486,4500.0
2014-05-30 14:00:00,54.1,54.11,54.1,54.11,3600.0,44.7403,44.7486,44.7403,44.7486,3600.0
2014-05-30 14:05:00,54.1,54.16,54.1,54.14,10600.0,44.7403,44.79,44.7403,44.7734,10600.0
2014-05-30 14:10:00,54.16,54.18,54.14,54.17,19200.0,44.79,44.8065,44.7734,44.7982,19200.0
2014-05-30 14:15:00,54.17,54.18,54.15,54.15,9800.0,44.7982,44.8065,44.7817,44.7817,9800.0
2014-05-30 14:20:00,54.16,54.17,54.14,54.16,10700.0,44.79,44.7982,44.7734,44.79,10700.0
2014-05-30 14:25:00,54.16,54.19,54.15,54.18,17300.0,44.79,44.8148,44.7817,44.8065,17300.0
2014-05-30 14:30:00,54.19,54.19,54.16,54.16,4000.0,44.8148,44.8148,44.79,44.79,4000.0
2014-05-30 14:35:00,54.16,54.16,54.15,54.16,900.0,44.79,44.79,44.7817,44.79,900.0
2014-05-30 14:40:00,54.16,54.17,54.14,54.14,10500.0,44.79,44.7982,44.7734,44.7734,10500.0
2014-05-30 14:45:00,54.15,54.16,54.14,54.15,4700.0,44.7817,44.79,44.7734,44.7817,4700.0
2014-05-30 14:50:00,54.15,54.15,54.13,54.13,4100.0,44.7817,44.7817,44.7651,44.7651,4100.0
2014-05-30 14:55:00,54.13,54.14,54.11,54.11,3900.0,44.7651,44.7734,44.7486,44.7486,3900.0
2014-05-30 15:00:00,54.11,54.11,54.08,54.09,2900.0,44.7486,44.7486,44.7238,44.7321,2900.0
2014-05-30 15:05:00,54.09,54.12,54.09,54.11,5400.0,44.7321,44.7569,44.7321,44.7486,5400.0
2014-05-30 15:10:00,54.11,54.14,54.11,54.14,5000.0,44.7486,44.7734,44.7486,44.7734,5000.0
2014-05-30 15:15:00,54.15,54.15,54.12,54.12,3400.0,44.7817,44.7817,44.7569,44.7569,3400.0
2014-05-30 15:20:00,54.13,54.13,54.08,54.08,3400.0,44.7651,44.7651,44.7238,44.7238,3400.0
2014-05-30 15:25:00,54.09,54.1,54.08,54.1,4900.0,44.7321,44.7403,44.7238,44.7403,4900.0
2014-05-30 15:30:00,54.11,54.12,54.1,54.11,6400.0,44.7486,44.7569,44.7403,44.7486,6400.0
2014-05-30 15:35:00,54.11,54.16,54.11,54.12,18000.0,44.7486,44.79,44.7486,44.7569,18000.0
2014-05-30 15:40:00,54.13,54.13,54.11,54.13,8600.0,44.7651,44.7651,44.7486,44.7651,8600.0
2014-05-30 15:45:00,54.13,54.16,54.12,54.14,23500.0,44.7651,44.79,44.7569,44.7734,23500.0
2014-05-30 15:50:00,54.14,54.15,54.13,54.14,26200.0,44.7734,44.7817,44.7651,44.7734,26200.0
2014-05-30 15:55:00,54.14,54.17,54.14,54.14,70100.0,44.7734,44.7982,44.7734,44.7734,70100.0
2014-06-02 09:30:00,54.11,54.14,54.02,54.04,11400.0,44.7486,44.7734,44.6742,44.6907,11400.0
2014-06-02 09:35:00,54.09,54.11,54.04,54.11,500.0,44.7321,44.7486,44.6907,44.7486,500.0
2014-06-02 09:40:00,54.06,54.06,53.97,54.01,3500.0,44.7073,44.7073,44.6328,44.6659,3500.0
2014-06-02 09:45:00,54.01,54.05,53.98,53.98,3000.0,44.6659,44.699,44.6411,44.6411,3000.0
2014-06-02 09:50:00,54.01,54.01,53.95,54.01,3600.0,44.6659,44.6659,44.6163,44.6659,3600.0
2014-06-02 09:55:00,54.02,54.04,53.98,54.0,4400.0,44.6742,44.6907,44.6411,44.6576,4400.0
2014-06-02 10:00:00,53.97,54.0,53.9,53.94,6700.0,44.6328,44.6576,44.5749,44.608,6700.0
2014-06-02 10:05:00,53.93,53.95,53.89,53.89,2700.0,44.5997,44.6163,44.5667,44.5667,2700.0
2014-06-02 10:10:00,53.87,53.95,53.77,53.95,5500.0,44.5501,44.6163,44.4674,44.6163,5500.0
2014-06-02 10:15:00,53.94,54.0,53.94,54.0,2200.0,44.608,44.6576,44.608,44.6576,2200.0
2014-06-02 10:20:00,53.96,54.01,53.96,54.0,5000.0,44.6246,44.6659,44.6246,44.6576,5000.0
2014-06-02 10:25:00,54.0,54.0,53.96,53.99,2700.0,44.6576,44.6576,44.6246,44.6494,2700.0
2014-06-02 10:30:00,53.97,54.02,53.96,54.0,5300.0,44.6328,44.6742,44.6246,44.6576,5300.0
2014-06-02 10:35:00,54.0,54.04,54.0,54.02,6200.0,44.6576,44.6907,44.6576,44.6742,6200.0
2014-06-02 10:40:00,54.05,54.05,54.02,54.04,3200.0,44.699,44.699,44.6742,44.6907,3200.0
2014-06-02 10:45:00,54.06,54.06,54.02,54.03,3100.0,44.7073,44.7073,44.6742,44.6824,3100.0
2014-06-02 10:50:00,54.03,54.05,54.01,54.02,3100.0,44.6824,44.699,44.6659,44.6742,3100.0
2014-06-02 10:55:00,54.02,54.06,54.01,54.06,2500.0,44.6742,44.7073,44.6659,44.7073,2500.0
2014-06-02 11:00:00,54.08,54.12,54.07,54.12,4100.0,44.7238,44.7569,44.7155,44.7569,4100.0
2014-06-02 11:05:00,54.12,54.19,54.12,54.16,2900.0,44.7569,44.8148,44.7569,44.79,2900.0
2014-06-02 11:10:00,54.18,54.21,54.17,54.19,6300.0,44.8065,44.8313,44.7982,44.8148,6300.0
2014-06-02 11:15:00,54.18,54.2,54.17,54.19,3300.0,44.8065,44.823,44.7982,44.8148,3300.0
2014-06-02 11:20:00,54.19,54.22,54.18,54.22,9100.0,44.8148,44.8396,44.8065,44.8396,9100.0
2014-06-02 11:25:00,54.22,54.3,54.19,54.3,4700.0,44.8396,44.9057,44.8148,44.9057,4700.0
2014-06-02 11:30:00,54.29,54.31,54.23,54.28,4400.0,44.8975,44.914,44.8478,44.8892,4400.0
2014-06-02 11:35:00,54.26,54.29,54.26,54.28,1000.0,44.8727,44.8975,44.8727,44.8892,1000.0
2014-06-02 11:40:00,54.27,54.32,54.27,54.31,1700.0,44.8809,44.9223,44.8809,44.914,1700.0
2014-06-02 11:45:00,54.31,54.34,54.3,54.3,3200.0,44.914,44.9388,44.9057,44.9057,3200.0
2014-06-02 11:50:00,54.32,54.32,54.3,54.3,3000.0,44.9223,44.9223,44.9057,44.9057,3000.0
2014-06-02 11:55:00,54.3,54.3,54.26,54.26,2900.0,44.9057,44.9057,44.8727,44.8727,2900.0
2014-06-02 12:00:00,54.26,54.27,54.19,54.19,5400.0,44.8727,44.8809,44.8148,44.8148,5400.0
2014-06-02 12:05:00,54.2,54.2,54.16,54.18,3200.0,44.823,44.823,44.79,44.8065,3200.0
2014-06-02 12:10:00,54.18,54.2,54.18,54.19,900.0,44.8065,44.823,44.8065,44.8148,900.0
2014-06-02 12:15:00,54.18,54.19,54.18,54.18,2100.0,44.8065,44.8148,44.8065,44.8065,2100.0
2014-06-02 12:20:00,54.17,54.18,54.17,54.18,500.0,44.7982,44.8065,44.7982,44.8065,500.0
2014-06-02 12:25:00,54.19,54.19,54.18,54.18,1100.0,44.8148,44.8148,44.8065,44.8065,1100.0
2014-06-02 12:30:00,54.19,54.22,54.19,54.22,4200.0,44.8148,44.8396,44.8148,44.8396,4200.0
2014-06-02 12:35:00,54.21,54.25,54.21,54.25,4700.0,44.8313,44.8644,44.8313,44.8644,4700.0
2014-06-02 12:40:00,54.24,54.27,54.24,54.27,1700.0,44.8561,44.8809,44.8561,44.8809,1700.0
2014-06-02 12:45:00,54.27,54.28,54.26,54.28,2000.0,44.8809,44.8892,44.8727,44.8892,2000.0
2014-06-02 12:50:00,54.28,54.28,54.27,54.27,3100.0,44.8892,44.8892,44.8809,44.8809,3100.0
2014-06-02 12:55:00,54.26,54.28,54.26,54.28,1100.0,44.8727,44.8892,44.8727,44.8892,1100.0
2014-06-02 13:00:00,54.28,54.29,54.27,54.28,4200.0,44.8892,44.8975,44.8809,44.8892,4200.0
2014-06-02 13:05:00,54.27,54.28,54.24,54.26,3000.0,44.8809,44.8892,44.8561,44.8727,3000.0
2014-06-02 13:10:00,54.24,54.25,54.21,54.22,1800.0,44.8561,44.8644,44.8313,44.8396,1800.0
2014-06-02 13:15:00,54.2,54.21,54.19,54.21,2600.0,44.823,44.8313,44.8148,44.8313,2600.0
2014-06-02 13:20:00,54.2,54.21,54.19,54.21,2500.0,44.823,44.8313,44.8148,44.8313,2500.0
2014-06-02 13:25:00,54.21,54.23,54.21,54.22,1900.0,44.8313,44.8478,44.8313,44.8396,1900.0
2014-06-02 13:30:00,54.22,54.22,54.19,54.2,4300.0,44.8396,44.8396,44.8148,44.823,4300.0
2014-06-02 13:35:00,54.2,54.21,54.17,54.18,3200.0,44.823,44.8313,44.7982,44.8065,3200.0
2014-06-02 13:40:00,54.17,54.17,54.15,54.15,3200.0,44.7982,44.7982,44.7817,44.7817,3200.0
2014-06-02 13:45:00,54.14,54.16,54.14,54.14,2800.0,44.7734,44.79,44.7734,44.7734,2800.0
2014-06-02 13:50:00,54.15,54.17,54.15,54.15,4000.0,44.7817,44.7982,44.7817,44.7817,4000.0
2014-06-02 13:55:00,54.14,54.17,54.14,54.16,2300.0,44.7734,44.7982,44.7734,44.79,2300.0
2014-06-02 14:00:00,54.15,54.18,54.15,54.17,700.0,44.7817,44.8065,44.7817,44.7982,700.0
2014-06-02 14:05:00,54.17,54.18,54.16,54.17,2000.0,44.7982,44.8065,44.79,44.7982,2000.0
2014-06-02 14:10:00,54.18,54.18,54.15,54.15,2300.0,44.8065,44.8065,44.7817,44.7817,2300.0
2014-06-02 14:15:00,54.14,54.15,54.12,54.13,4500.0,44.7734,44.7817,44.7569,44.7651,4500.0
2014-06-02 14:20:00,54.14,54.2,54.14,54.2,4100.0,44.7734,44.823,44.7734,44.823,4100.0
2014-06-02 14:25:00,54.2,54.21,54.18,54.18,1700.0,44.823,44.8313,44.8065,44.8065,1700.0
2014-06-02 14:30:00,54.18,54.2,54.18,54.2,3500.0,44.8065,44.823,44.8065,44.823,3500.0
2014-06-02 14:35:00,54.2,54.2,54.19,54.2,3300.0,44.823,44.823,44.8148,44.823,3300.0
2014-06-02 14:40:00,54.19,54.19,54.17,54.17,1900.0,44.8148,44.8148,44.7982,44.7982,1900.0
2014-06-02 14:45:00,54.17,54.17,54.15,54.16,1800.0,44.7982,44.7982,44.7817,44.79,1800.0
2014-06-02 14:50:00,54.16,54.17,54.16,54.16,1600.0,44.79,44.7982,44.79,44.79,1600.0
2014-06-02 14:55:00,54.15,54.15,54.13,54.14,3600.0,44.7817,44.7817,44.7651,44.7734,3600.0
2014-06-02 15:00:00,54.14,54.18,54.14,54.17,3000.0,44.7734,44.8065,44.7734,44.7982,3000.0
2014-06-02 15:05:00,54.18,54.2,54.18,54.2,5200.0,44.8065,44.823,44.8065,44.823,5200.0
2014-06-02 15:10:00,54.2,54.21,54.15,54.15,6000.0,44.823,44.8313,44.7817,44.7817,6000.0
2014-06-02 15:15:00,54.15,54.18,54.15,54.18,3200.0,44.7817,44.8065,44.7817,44.8065,3200.0
2014-06-02 15:20:00,54.18,54.19,54.17,54.17,1400.0,44.8065,44.8148,44.7982,44.7982,1400.0
2014-06-02 15:25:00,54.18,54.2,54.18,54.18,3400.0,44.8065,44.823,44.8065,44.8065,3400.0
2014-06-02 15:30:00,54.18,54.21,54.18,54.2,5800.0,44.8065,44.8313,44.8065,44.823,5800.0
2014-06-02 15:35:00,54.19,54.2,54.19,54.2,8300.0,44.8148,44.823,44.8148,44.823,8300.0
2014-06-02 15:40:00,54.19,54.2,54.18,54.2,6600.0,44.8148,44.823,44.8065,44.823,6600.0
2014-06-02 15:45:00,54.2,54.2,54.18,54.19,16200.0,44.823,44.823,44.8065,44.8148,16200.0
2014-06-02 15:50:00,54.2,54.2,54.13,54.14,15000.0,44.823,44.823,44.7651,44.7734,15000.0
2014-06-02 15:55:00,54.15,54.15,54.13,54.14,24800.0,44.7817,44.7817,44.7651,44.7734,24800.0
2014-06-03 09:30:00,53.87,54.03,53.86,53.92,15100.0,44.5501,44.6824,44.5419,44.5915,15100.0
2014-06-03 09:35:00,53.92,53.98,53.86,53.97,10900.0,44.5915,44.6411,44.5419,44.6328,10900.0
2014-06-03 09:40:00,53.96,53.97,53.91,53.91,1900.0,44.6246,44.6328,44.5832,44.5832,1900.0
2014-06-03 09:45:00,53.92,53.97,53.9,53.95,3200.0,44.5915,44.6328,44.5749,44.6163,3200.0
2014-06-03 09:50:00,53.95,54.01,53.93,53.99,3500.0,44.6163,44.6659,44.5997,44.6494,3500.0
2014-06-03 09:55:00,53.99,53.99,53.95,53.98,2200.0,44.6494,44.6494,44.6163,44.6411,2200.0
2014-06-03 10:00:00,53.97,54.04,53.96,54.01,7900.0,44.6328,44.6907,44.6246,44.6659,7900.0
2014-06-03 10:05:00,54.03,54.06,54.0,54.0,2400.0,44.6824,44.7073,44.6576,44.6576,2400.0
2014-06-03 10:10:00,53.99,54.06,53.99,54.06,4900.0,44.6494,44.7073,44.6494,44.7073,4900.0
2014-06-03 10:15:00,54.04,54.05,54.0,54.0,4300.0,44.6907,44.699,44.6576,44.6576,4300.0
2014-06-03 10:20:00,53.99,54.04,53.99,54.04,4300.0,44.6494,44.6907,44.6494,44.6907,4300.0
2014-06-03 10:25:00,54.05,54.06,54.02,54.03,1300.0,44.699,44.7073,44.6742,44.6824,1300.0
2014-06-03 10:30:00,54.03,54.03,54.01,54.01,2500.0,44.6824,44.6824,44.6659,44.6659,2500.0
2014-06-03 10:35:00,54.01,54.01,53.98,53.99,3200.0,44.6659,44.6659,44.6411,44.6494,3200.0
2014-06-03 10:40:00,53.99,54.0,53.96,53.96,5100.0,44.6494,44.6576,44.6246,44.6246,5100.0
2014-06-03 10:45:00,53.94,53.94,53.88,53.9,3200.0,44.608,44.608,44.5584,44.5749,3200.0
2014-06-03 10:50:00,53.9,53.91,53.87,53.87,2500.0,44.5749,44.5832,44.5501,44.5501,2500.0
2014-06-03 10:55:00,53.86,53.89,53.85,53.88,4700.0,44.5419,44.5667,44.5336,44.5584,4700.0
2014-06-03 11:00:00,53.89,53.91,53.89,53.89,2400.0,44.5667,44.5832,44.5667,44.5667,2400.0
2014-06-03 11:05:00,53.88,53.94,53.87,53.92,2100.0,44.5584,44.608,44.5501,44.5915,2100.0
2014-06-03 11:10:00,53.94,53.96,53.92,53.95,13800.0,44.608,44.6246,44.5915,44.6163,13800.0
2014-06-03 11:15:00,53.96,53.99,53.96,53.99,2900.0,44.6246,44.6494,44.6246,44.6494,2900.0
2014-06-03 11:20:00,53.98,53.99,53.98,53.98,2100.0,44.6411,44.6494,44.6411,44.6411,2100.0
2014-06-03 11:25:00,53.98,53.98,53.96,53.96,1500.0,44.6411,44.6411,44.6246,44.6246,1500.0
2014-06-03 11:30:00,53.95,53.98,53.92,53.97,2600.0,44.6163,44.6411,44.5915,44.6328,2600.0
2014-06-03 11:35:00,53.97,53.98,53.95,53.95,4500.0,44.6328,44.6411,44.6163,44.6163,4500.0
2014-06-03 11:40:00,53.95,53.95,53.88,53.89,3900.0,44.6163,44.6163,44.5584,44.5667,3900.0
2014-06-03 11:45:00,53.89,53.94,53.89,53.94,4400.0,44.5667,44.608,44.5667,44.608,4400.0
2014-06-03 11:50:00,53.94,53.97,53.92,53.92,1800.0,44.608,44.6328,44.5915,44.5915,1800.0
2014-06-03 11:55:00,53.91,53.91,53.88,53.89,1900.0,44.5832,44.5832,44.5584,44.5667,1900.0
2014-06-03 12:00:00,53.9,53.97,53.9,53.96,5500.0,44.5749,44.6328,44.5749,44.6246,5500.0
2014-06-03 12:05:00,53.97,53.98,53.95,53.97,2300.0,44.6328,44.6411,44.6163,44.6328,2300.0
2014-06-03 12:10:00,53.96,54.01,53.96,54.01,2400.0,44.6246,44.6659,44.6246,44.6659,2400.0
2014-06-03 12:15:00,54.02,54.03,54.0,54.0,3400.0,44.6742,44.6824,44.6576,44.6576,3400.0
2014-06-03 12:20:00,54.01,54.04,54.01,54.04,700.0,44.6659,44.6907,44.6659,44.6907,700.0
2014-06-03 12:25:00,54.03,54.06,54.02,54.05,2200.0,44.6824,44.7073,44.6742,44.699,2200.0
2014-06-03 12:30:00,54.04,54.04,54.03,54.04,900.0,44.6907,44.6907,44.6824,44.6907,900.0
2014-06-03 12:35:00,54.05,54.05,54.01,54.01,2100.0,44.699,44.699,44.6659,44.6659,2100.0
2014-06-03 12:40:00,54.01,54.04,53.99,54.03,12200.0,44.6659,44.6907,44.6494,44.6824,12200.0
2014-06-03 12:45:00,54.01,54.02,54.01,54.02,700.0,44.6659,44.6742,44.6659,44.6742,700.0
2014-06-03 12:50:00,54.01,54.02,54.0,54.02,8400.0,44.6659,44.6742,44.6576,44.6742,8400.0
2014-06-03 12:55:00,54.03,54.03,54.03,54.03,600.0,44.6824,44.6824,44.6824,44.6824,600.0
2014-06-03 13:00:00,54.03,54.04,54.03,54.04,500.0,44.6824,44.6907,44.6824,44.6907,500.0
2014-06-03 13:05:00,54.03,54.07,54.03,54.07,4000.0,44.6824,44.7155,44.6824,44.7155,4000.0
2014-06-03 13:10:00,54.07,54.07,54.06,54.07,400.0,44.7155,44.7155,44.7073,44.7155,400.0
2014-06-03 13:15:00,54.07,54.07,54.04,54.05,5200.0,44.7155,44.7155,44.6907,44.699,5200.0
2014-06-03 13:20:00,54.05,54.05,54.04,54.05,1900.0,44.699,44.699,44.6907,44.699,1900.0
2014-06-03 13:25:00,54.05,54.07,54.04,54.05,5100.0,44.699,44.7155,44.6907,44.699,5100.0
2014-06-03 13:30:00,54.06,54.07,54.05,54.07,2400.0,44.7073,44.7155,44.699,44.7155,2400.0
2014-06-03 13:35:00,54.07,54.08,54.06,54.08,6500.0,44.7155,44.7238,44.7073,44.7238,6500.0
2014-06-03 13:40:00,54.08,54.08,54.07,54.08,800.0,44.7238,44.7238,44.7155,44.7238,800.0
2014-06-03 13:45:00,54.08,54.1,54.07,54.1,4800.0,44.7238,44.7403,44.7155,44.7403,4800.0
2014-06-03 13:50:00,54.1,54.13,54.1,54.13,2100.0,44.7403,44.7651,44.7403,44.7651,2100.0
2014-06-03 13:55:00,54.14,54.15,54.13,54.13,2200.0,44.7734,44.7817,44.7651,44.7651,2200.0
2014-06-03 14:00:00,54.13,54.14,54.13,54.13,600.0,44.7651,44.7734,44.7651,44.7651,600.0
2014-06-03 14:05:00,54.13,54.14,54.12,54.13,2300.0,44.7651,44.7734,44.7569,44.7651,2300.0
2014-06-03 14:10:00,54.12,54.12,54.09,54.11,5100.0,44.7569,44.7569,44.7321,44.7486,5100.0
2014-06-03 14:15:00,54.12,54.14,54.12,54.14,1900.0,44.7569,44.7734,44.7569,44.7734,1900.0
2014-06-03 14:20:00,54.15,54.18,54.15,54.18,6400.0,44.7817,44.8065,44.7817,44.8065,6400.0
2014-06-03 14:25:00,54.18,54.19,54.16,54.16,7500.0,44.8065,44.8148,44.79,44.79,7500.0
2014-06-03 14:30:00,54.16,54.16,54.12,54.15,14200.0,44.79,44.79,44.7569,44.7817,14200.0
2014-06-03 14:35:00,54.15,54.15,54.13,54.13,6100.0,44.7817,44.7817,44.7651,44.7651,6100.0
2014-06-03 14:40:00,54.14,54.15,54.14,54.15,900.0,44.7734,44.7817,44.7734,44.7817,900.0
2014-06-03 14:45:00,54.14,54.15,54.1,54.11,3100.0,44.7734,44.7817,44.7403,44.7486,3100.0
2014-06-03 14:50:00,54.1,54.1,54.08,54.08,3100.0,44.7403,44.7403,44.7238,44.7238,3100.0
2014-06-03 14:55:00,54.09,54.09,54.06,54.06,4100.0,44.7321,44.7321,44.7073,44.7073,4100.0
2014-06-03 15:00:00,54.06,54.06,54.04,54.05,4400.0,44.7073,44.7073,44.6907,44.699,4400.0
2014-06-03 15:05:00,54.05,54.06,54.04,54.05,2700.0,44.699,44.7073,44.6907,44.699,2700.0
2014-06-03 15:10:00,54.05,54.07,54.05,54.07,3700.0,44.699,44.7155,44.699,44.7155,3700.0
2014-06-03 15:15:00,54.06,54.07,54.04,54.05,3100.0,44.7073,44.7155,44.6907,44.699,3100.0
2014-06-03 15:20:00,54.05,54.05,54.03,54.03,2900.0,44.699,44.699,44.6824,44.6824,2900.0
2014-06-03 15:25:00,54.04,54.05,54.04,54.04,3000.0,44.6907,44.699,44.6907,44.6907,3000.0
2014-06-03 15:30:00,54.05,54.05,54.02,54.02,4500.0,44.699,44.699,44.6742,44.6742,4500.0
2014-06-03 15:35:00,54.02,54.02,54.0,54.02,5700.0,44.6742,44.6742,44.6576,44.6742,5700.0
2014-06-03 15:40:00,54.02,54.02,54.0,54.01,3900.0,44.6742,44.6742,44.6576,44.6659,3900.0
2014-06-03 15:45:00,54.0,54.01,53.99,54.01,15600.0,44.6576,44.6659,44.6494,44.6659,15600.0
2014-06-03 15:50:00,54.01,54.02,53.99,54.01,14700.0,44.6659,44.6742,44.6494,44.6659,14700.0
2014-06-03 15:55:00,54.0,54.01,53.99,53.99,58300.0,44.6576,44.6659,44.6494,44.6494,58300.0
2014-06-04 09:30:00,53.93,53.96,53.73,53.91,7400.0,44.5997,44.6246,44.4343,44.5832,7400.0
2014-06-04 09:35:00,53.9,53.9,53.83,53.86,2500.0,44.5749,44.5749,44.517,44.5419,2500.0
2014-06-04 09:40:00,53.84,53.85,53.73,53.76,3100.0,44.5253,44.5336,44.4343,44.4592,3100.0
2014-06-04 09:45:00,53.75,53.87,53.75,53.87,2600.0,44.4509,44.5501,44.4509,44.5501,2600.0
2014-06-04 09:50:00,53.87,53.87,53.81,53.85,4100.0,44.5501,44.5501,44.5005,44.5336,4100.0
2014-06-04 09:55:00,53.86,53.93,53.86,53.93,700.0,44.5419,44.5997,44.5419,44.5997,700.0
2014-06-04 10:00:00,53.91,53.98,53.91,53.94,2300.0,44.5832,44.6411,44.5832,44.608,2300.0
2014-06-04 10:05:00,53.98,53.98,53.91,53.93,1000.0,44.6411,44.6411,44.5832,44.5997,1000.0
2014-06-04 10:10:00,53.96,53.98,53.93,53.98,1600.0,44.6246,44.6411,44.5997,44.6411,1600.0
2014-06-04 10:15:00,53.97,53.99,53.94,53.94,2200.0,44.6328,44.6494,44.608,44.608,2200.0
2014-06-04 10:20:00,53.92,53.94,53.89,53.89,3000.0,44.5915,44.608,44.5667,44.5667,3000.0
2014-06-04 10:25:00,53.9,53.9,53.86,53.86,1700.0,44.5749,44.5749,44.5419,44.5419,1700.0
2014-06-04 10:30:00,53.86,53.89,53.86,53.89,900.0,44.5419,44.5667,44.5419,44.5667,900.0
2014-06-04 10:35:00,53.88,53.92,53.88,53.92,2300.0,44.5584,44.5915,44.5584,44.5915,2300.0
2014-06-04 10:40:00,53.91,53.91,53.87,53.91,4400.0,44.5832,44.5832,44.5501,44.5832,4400.0
2014-06-04 10:45:00,53.92,53.92,53.91,53.91,1400.0,44.5915,44.5915,44.5832,44.5832,1400.0
2014-06-04 10:50:00,53.91,53.94,53.91,53.94,4400.0,44.5832,44.608,44.5832,44.608,4400.0
2014-06-04 10:55:00,53.95,53.98,53.94,53.98,1800.0,44.6163,44.6411,44.608,44.6411,1800.0
2014-06-04 11:00:00,53.98,53.98,53.95,53.98,3200.0,44.6411,44.6411,44.6163,44.6411,3200.0
2014-06-04 11:05:00,53.98,53.98,53.94,53.98,11600.0,44.6411,44.6411,44.608,44.6411,11600.0
2014-06-04 11:10:00,54.0,54.0,53.98,54.0,900.0,44.6576,44.6576,44.6411,44.6576,900.0
2014-06-04 11:15:00,54.0,54.01,53.99,53.99,1800.0,44.6576,44.6659,44.6494,44.6494,1800.0
2014-06-04 11:20:00,53.99,54.05,53.98,54.05,1500.0,44.6494,44.699,44.6411,44.699,1500.0
2014-06-04 11:25:00,54.06,54.09,54.06,54.06,1400.0,44.7073,44.7321,44.7073,44.7073,1400.0
2014-06-04 11:30:00,54.06,54.07,54.04,54.07,1000.0,44.7073,44.7155,44.6907,44.7155,1000.0
2014-06-04 11:35:00,54.07,54.07,54.04,54.06,700.0,44.7155,44.7155,44.6907,44.7073,700.0
2014-06-04 11:40:00,54.04,54.04,54.0,54.0,900.0,44.6907,44.6907,44.6576,44.6576,900.0
2014-06-04 11:45:00,53.99,54.01,53.99,54.0,2300.0,44.6494,44.6659,44.6494,44.6576,2300.0
2014-06-04 11:50:00,53.99,53.99,53.98,53.99,400.0,44.6494,44.6494,44.6411,44.6494,400.0
2014-06-04 11:55:00,53.99,54.0,53.98,53.98,2800.0,44.6494,44.6576,44.6411,44.6411,2800.0
2014-06-04 12:00:00,53.99,54.01,53.99,54.01,1100.0,44.6494,44.6659,44.6494,44.6659,1100.0
2014-06-04 12:05:00,54.01,54.05,54.01,54.04,4200.0,44.6659,44.699,44.6659,44.6907,4200.0
2014-06-04 12:10:00,54.03,54.06,54.02,54.06,10000.0,44.6824,44.7073,44.6742,44.7073,10000.0
2014-06-04 12:15:00,54.06,54.06,54.05,54.05,900.0,44.7073,44.7073,44.699,44.699,900.0
2014-06-04 12:20:00,54.05,54.05,54.03,54.04,1100.0,44.699,44.699,44.6824,44.6907,1100.0
2014-06-04 12:25:00,54.05,54.05,54.04,54.04,900.0,44.699,44.699,44.6907,44.6907,900.0
2014-06-04 12:30:00,54.05,54.06,54.02,54.03,3200.0,44.699,44.7073,44.6742,44.6824,3200.0
2014-06-04 12:35:00,54.03,54.03,54.0,54.01,100800.0,44.6824,44.6824,44.6576,44.6659,100800.0
2014-06-04 12:40:00,54.01,54.04,54.01,54.04,1500.0,44.6659,44.6907,44.6659,44.6907,1500.0
2014-06-04 12:45:00,54.04,54.05,54.03,54.04,3200.0,44.6907,44.699,44.6824,44.6907,3200.0
2014-06-04 12:50:00,54.04,54.04,54.0,54.0,396100.0,44.6907,44.6907,44.6576,44.6576,396100.0
2014-06-04 12:55:00,54.0,54.07,54.0,54.06,24800.0,44.6576,44.7155,44.6576,44.7073,24800.0
2014-06-04 13:00:00,54.05,54.06,54.01,54.03,14000.0,44.699,44.7073,44.6659,44.6824,14000.0
2014-06-04 13:05:00,54.03,54.04,54.02,54.03,2100.0,44.6824,44.6907,44.6742,44.6824,2100.0
2014-06-04 13:10:00,54.03,54.07,54.02,54.07,2500.0,44.6824,44.7155,44.6742,44.7155,2500.0
2014-06-04 13:15:00,54.06,54.09,54.06,54.07,3000.0,44.7073,44.7321,44.7073,44.7155,3000.0
2014-06-04 13:20:00,54.06,54.08,54.06,54.07,2200.0,44.7073,44.7238,44.7073,44.7155,2200.0
2014-06-04 13:25:00,54.08,54.08,54.06,54.07,2400.0,44.7238,44.7238,44.7073,44.7155,2400.0
2014-06-04 13:30:00,54.07,54.1,54.07,54.1,4400.0,44.7155,44.7403,44.7155,44.7403,4400.0
2014-06-04 13:35:00,54.1,54.1,54.08,54.08,3900.0,44.7403,44.7403,44.7238,44.7238,3900.0
2014-06-04 13:40:00,54.09,54.1,54.08,54.1,5300.0,44.7321,44.7403,44.7238,44.7403,5300.0
2014-06-04 13:45:00,54.11,54.13,54.11,54.11,3500.0,44.7486,44.7651,44.7486,44.7486,3500.0
2014-06-04 13:50:00,54.12,54.13,54.09,54.12,2500.0,44.7569,44.7651,44.7321,44.7569,2500.0
2014-06-04 13:55:00,54.11,54.13,54.11,54.12,1000.0,44.7486,44.7651,44.7486,44.7569,1000.0
2014-06-04 14:00:00,54.12,54.12,54.11,54.12,4400.0,44.7569,44.7569,44.7486,44.7569,4400.0
2014-06-04 14:05:00,54.12,54.12,54.1,54.11,3000.0,44.7569,44.7569,44.7403,44.7486,3000.0
2014-06-04 14:10:00,54.11,54.11,54.1,54.11,1900.0,44.7486,44.7486,44.7403,44.7486,1900.0
2014-06-04 14:15:00,54.12,54.13,54.11,54.13,1000.0,44.7569,44.7651,44.7486,44.7651,1000.0
2014-06-04 14:20:00,54.13,54.13,54.08,54.09,4900.0,44.7651,44.7651,44.7238,44.7321,4900.0
2014-06-04 14:25:00,54.09,54.13,54.09,54.12,2100.0,44.7321,44.7651,44.7321,44.7569,2100.0
2014-06-04 14:30:00,54.13,54.13,54.11,54.12,5000.0,44.7651,44.7651,44.7486,44.7569,5000.0
2014-06-04 14:35:00,54.13,54.15,54.12,54.14,4000.0,44.7651,44.7817,44.7569,44.7734,4000.0
2014-06-04 14:40:00,54.14,54.15,54.12,54.14,10300.0,44.7734,44.7817,44.7569,44.7734,10300.0
2014-06-04 14:45:00,54.14,54.14,54.11,54.12,3000.0,44.7734,44.7734,44.7486,44.7569,3000.0
2014-06-04 14:50:00,54.11,54.13,54.11,54.12,6400.0,44.7486,44.7651,44.7486,44.7569,6400.0
2014-06-04 14:55:00,54.12,54.14,54.11,54.14,3900.0,44.7569,44.7734,44.7486,44.7734,3900.0
2014-06-04 15:00:00,54.15,54.15,54.14,54.14,3800.0,44.7817,44.7817,44.7734,44.7734,3800.0
2014-06-04 15:05:00,54.14,54.16,54.1,54.1,19000.0,44.7734,44.79,44.7403,44.7403,19000.0
2014-06-04 15:10:00,54.1,54.1,54.09,54.1,10800.0,44.7403,44.7403,44.7321,44.7403,10800.0
2014-06-04 15:15:00,54.09,54.1,54.08,54.09,5400.0,44.7321,44.7403,44.7238,44.7321,5400.0
2014-06-04 15:20:00,54.08,54.1,54.08,54.1,1400.0,44.7238,44.7403,44.7238,44.7403,1400.0
2014-06-04 15:25:00,54.1,54.1,54.09,54.1,4700.0,44.7403,44.7403,44.7321,44.7403,4700.0
2014-06-04 15:30:00,54.1,54.11,54.1,54.1,5100.0,44.7403,44.7486,44.7403,44.7403,5100.0
2014-06-04 15:35:00,54.11,54.12,54.1,54.12,5100.0,44.7486,44.7569,44.7403,44.7569,5100.0
2014-06-04 15:40:00,54.12,54.16,54.12,54.16,5900.0,44.7569,44.79,44.7569,44.79,5900.0
2014-06-04 15:45:00,54.16,54.19,54.15,54.19,17500.0,44.79,44.8148,44.7817,44.8148,17500.0
2014-06-04 15:50:00,54.19,54.22,54.18,54.2,34900.0,44.8148,44.8396,44.8065,44.823,34900.0
2014-06-04 15:55:00,54.2,54.22,54.18,54.19,41700.0,44.823,44.8396,44.8065,44.8148,41700.0
2014-06-05 09:30:00,54.14,54.19,54.09,54.16,9600.0,44.7734,44.8148,44.7321,44.79,9600.0
2014-06-05 09:35:00,54.16,54.2,54.09,54.09,3800.0,44.79,44.823,44.7321,44.7321,3800.0
2014-06-05 09:40:00,54.09,54.09,53.99,54.02,3200.0,44.7321,44.7321,44.6494,44.6742,3200.0
2014-06-05 09:45:00,54.03,54.11,54.0,54.08,8400.0,44.6824,44.7486,44.6576,44.7238,8400.0
2014-06-05 09:50:00,54.05,54.09,54.02,54.02,3800.0,44.699,44.7321,44.6742,44.6742,3800.0
2014-06-05 09:55:00,53.98,54.08,53.94,54.06,6400.0,44.6411,44.7238,44.608,44.7073,6400.0
2014-06-05 10:00:00,54.02,54.08,54.01,54.03,8200.0,44.6742,44.7238,44.6659,44.6824,8200.0
2014-06-05 10:05:00,54.03,54.11,54.01,54.01,12500.0,44.6824,44.7486,44.6659,44.6659,12500.0
2014-06-05 10:10:00,54.01,54.08,54.01,54.08,12700.0,44.6659,44.7238,44.6659,44.7238,12700.0
2014-06-05 10:15:00,54.07,54.07,54.02,54.07,6500.0,44.7155,44.7155,44.6742,44.7155,6500.0
2014-06-05 10:20:00,54.06,54.17,54.06,54.17,4400.0,44.7073,44.7982,44.7073,44.7982,4400.0
2014-06-05 10:25:00,54.16,54.2,54.13,54.2,3300.0,44.79,44.823,44.7651,44.823,3300.0
2014-06-05 10:30:00,54.2,54.2,54.14,54.18,10300.0,44.823,44.823,44.7734,44.8065,10300.0
2014-06-05 10:35:00,54.18,54.18,54.13,54.15,4100.0,44.8065,44.8065,44.7651,44.7817,4100.0
2014-06-05 10:40:00,54.16,54.24,54.15,54.22,5700.0,44.79,44.8561,44.7817,44.8396,5700.0
2014-06-05 10:45:00,54.21,54.21,54.15,54.19,6400.0,44.8313,44.8313,44.7817,44.8148,6400.0
2014-06-05 10:50:00,54.19,54.19,54.12,54.12,7800.0,44.8148,44.8148,44.7569,44.7569,7800.0
2014-06-05 10:55:00,54.13,54.14,54.1,54.13,3800.0,44.7651,44.7734,44.7403,44.7651,3800.0
2014-06-05 11:00:00,54.12,54.19,54.12,54.18,3900.0,44.7569,44.8148,44.7569,44.8065,3900.0
2014-06-05 11:05:00,54.19,54.25,54.19,54.25,2400.0,44.8148,44.8644,44.8148,44.8644,2400.0
2014-06-05 11:10:00,54.24,54.31,54.24,54.3,6400.0,44.8561,44.914,44.8561,44.9057,6400.0
2014-06-05 11:15:00,54.32,54.37,54.32,54.37,4600.0,44.9223,44.9636,44.9223,44.9636,4600.0
2014-06-05 11:20:00,54.36,54.37,54.33,54.37,15200.0,44.9554,44.9636,44.9305,44.9636,15200.0
2014-06-05 11:25:00,54.37,54.41,54.35,54.37,11800.0,44.9636,44.9967,44.9471,44.9636,11800.0
2014-06-05 11:30:00,54.36,54.45,54.36,54.44,10600.0,44.9554,45.0298,44.9554,45.0215,10600.0
2014-06-05 11:35:00,54.43,54.43,54.38,54.41,5500.0,45.0132,45.0132,44.9719,44.9967,5500.0
2014-06-05 11:40:00,54.4,54.42,54.37,54.41,6200.0,44.9884,45.005,44.9636,44.9967,6200.0
2014-06-05 11:45:00,54.4,54.43,54.4,54.41,109900.0,44.9884,45.0132,44.9884,44.9967,109900.0
2014-06-05 11:50:00,54.42,54.46,54.39,54.39,35700.0,45.005,45.038,44.9802,44.9802,35700.0
2014-06-05 11:55:00,54.37,54.38,54.34,54.35,2200.0,44.9636,44.9719,44.9388,44.9471,2200.0
2014-06-05 12:00:00,54.35,54.41,54.35,54.4,3700.0,44.9471,44.9967,44.9471,44.9884,3700.0
2014-06-05 12:05:00,54.4,54.41,54.4,54.4,14600.0,44.9884,44.9967,44.9884,44.9884,14600.0
2014-06-05 12:10:00,54.4,54.43,54.39,54.43,700.0,44.9884,45.0132,44.9802,45.0132,700.0
2014-06-05 12:15:00,54.42,54.42,54.4,54.41,2000.0,45.005,45.005,44.9884,44.9967,2000.0
2014-06-05 12:20:00,54.42,54.45,54.42,54.45,1000.0,45.005,45.0298,45.005,45.0298,1000.0
2014-06-05 12:25:00,54.46,54.46,54.44,54.46,4700.0,45.038,45.038,45.0215,45.038,4700.0
2014-06-05 12:30:00,54.46,54.52,54.46,54.5,3900.0,45.038,45.0877,45.038,45.0711,3900.0
2014-06-05 12:35:00,54.51,54.53,54.49,54.52,6000.0,45.0794,45.0959,45.0629,45.0877,6000.0
2014-06-05 12:40:00,54.49,54.51,54.49,54.51,1600.0,45.0629,45.0794,45.0629,45.0794,1600.0
2014-06-05 12:45:00,54.51,54.51,54.45,54.46,6300.0,45.0794,45.0794,45.0298,45.038,6300.0
2014-06-05 12:50:00,54.45,54.51,54.45,54.47,5600.0,45.0298,45.0794,45.0298,45.0463,5600.0
2014-06-05 12:55:00,54.46,54.46,54.44,54.44,800.0,45.038,45.038,45.0215,45.0215,800.0
2014-06-05 13:00:00,54.44,54.45,54.43,54.44,2000.0,45.0215,45.0298,45.0132,45.0215,2000.0
2014-06-05 13:05:00,54.44,54.46,54.44,54.46,900.0,45.0215,45.038,45.0215,45.038,900.0
2014-06-05 13:10:00,54.45,54.47,54.44,54.44,2600.0,45.0298,45.0463,45.0215,45.0215,2600.0
2014-06-05 13:15:00,54.45,54.45,54.43,54.43,2900.0,45.0298,45.0298,45.0132,45.0132,2900.0
2014-06-05 13:20:00,54.43,54.44,54.42,54.42,2300.0,45.0132,45.0215,45.005,45.005,2300.0
2014-06-05 13:25:00,54.42,54.42,54.4,54.41,3900.0,45.005,45.005,44.9884,44.9967,3900.0
2014-06-05 13:30:00,54.4,54.44,54.4,54.42,8200.0,44.9884,45.0215,44.9884,45.005,8200.0
2014-06-05 13:35:00,54.43,54.44,54.42,54.44,3500.0,45.0132,45.0215,45.005,45.0215,3500.0
2014-06-05 13:40:00,54.43,54.43,54.37,54.37,2900.0,45.0132,45.0132,44.9636,44.9636,2900.0
2014-06-05 13:45:00,54.36,54.37,54.34,54.34,700.0,44.9554,44.9636,44.9388,44.9388,700.0
2014-06-05 13:50:00,54.34,54.37,54.34,54.37,3200.0,44.9388,44.9636,44.9388,44.9636,3200.0
2014-06-05 13:55:00,54.37,54.4,54.36,54.4,3300.0,44.9636,44.9884,44.9554,44.9884,3300.0
2014-06-05 14:00:00,54.41,54.42,54.4,54.42,2500.0,44.9967,45.005,44.9884,45.005,2500.0
2014-06-05 14:05:00,54.42,54.43,54.4,54.41,3100.0,45.005,45.0132,44.9884,44.9967,3100.0
2014-06-05 14:10:00,54.42,54.44,54.41,54.43,4300.0,45.005,45.0215,44.9967,45.0132,4300.0
2014-06-05 14:15:00,54.42,54.43,54.4,54.42,2500.0,45.005,45.0132,44.9884,45.005,2500.0
2014-06-05 14:20:00,54.41,54.47,54.41,54.47,4000.0,44.9967,45.0463,44.9967,45.0463,4000.0
2014-06-05 14:25:00,54.47,54.47,54.42,54.44,3700.0,45.0463,45.0463,45.005,45.0215,3700.0
2014-06-05 14:30:00,54.45,54.46,54.44,54.46,3700.0,45.0298,45.038,45.0215,45.038,3700.0
2014-06-05 14:35:00,54.49,54.5,54.45,54.46,2600.0,45.0629,45.0711,45.0298,45.038,2600.0
2014-06-05 14:40:00,54.45,54.49,54.44,54.48,4900.0,45.0298,45.0629,45.0215,45.0546,4900.0
2014-06-05 14:45:00,54.46,54.48,54.46,54.46,2100.0,45.038,45.0546,45.038,45.038,2100.0
2014-06-05 14:50:00,54.46,54.46,54.39,54.39,2700.0,45.038,45.038,44.9802,44.9802,2700.0
2014-06-05 14:55:00,54.39,54.4,54.38,54.39,4200.0,44.9802,44.9884,44.9719,44.9802,4200.0
2014-06-05 15:00:00,54.4,54.44,54.4,54.42,4900.0,44.9884,45.0215,44.9884,45.005,4900.0
2014-06-05 15:05:00,54.44,54.44,54.41,54.43,5700.0,45.0215,45.0215,44.9967,45.0132,5700.0
2014-06-05 15:10:00,54.43,54.43,54.4,54.4,2600.0,45.0132,45.0132,44.9884,44.9884,2600.0
2014-06-05 15:15:00,54.42,54.42,54.39,54.41,6100.0,45.005,45.005,44.9802,44.9967,6100.0
2014-06-05 15:20:00,54.42,54.44,54.4,54.4,5700.0,45.005,45.0215,44.9884,44.9884,5700.0
2014-06-05 15:25:00,54.4,54.41,54.38,54.41,86900.0,44.9884,44.9967,44.9719,44.9967,86900.0
2014-06-05 15:30:00,54.4,54.45,54.4,54.44,8100.0,44.9884,45.0298,44.9884,45.0215,8100.0
2014-06-05 15:35:00,54.43,54.47,54.43,54.47,9900.0,45.0132,45.0463,45.0132,45.0463,9900.0
2014-06-05 15:40:00,54.47,54.48,54.46,54.47,6600.0,45.0463,45.0546,45.038,45.0463,6600.0
2014-06-05 15:45:00,54.47,54.51,54.47,54.48,15300.0,45.0463,45.0794,45.0463,45.0546,15300.0
2014-06-05 15:50:00,54.49,54.55,54.48,54.55,25800.0,45.0629,45.1125,45.0546,45.1125,25800.0
2014-06-05 15:55:00,54.55,54.56,54.53,54.54,63500.0,45.1125,45.1207,45.0959,45.1042,63500.0
2014-06-06 09:30:00,54.55,54.87,54.52,54.87,14600.0,45.1125,45.3771,45.0877,45.3771,14600.0
2014-06-06 09:35:00,54.88,54.88,54.81,54.86,3300.0,45.3854,45.3854,45.3275,45.3688,3300.0
2014-06-06 09:40:00,54.88,54.99,54.88,54.97,7600.0,45.3854,45.4764,45.3854,45.4598,7600.0
2014-06-06 09:45:00,54.99,54.99,54.93,54.97,6200.0,45.4764,45.4764,45.4267,45.4598,6200.0
2014-06-06 09:50:00,54.97,54.99,54.95,54.98,6100.0,45.4598,45.4764,45.4433,45.4681,6100.0
2014-06-06 09:55:00,54.95,55.0,54.94,54.99,12600.0,45.4433,45.4846,45.435,45.4764,12600.0
2014-06-06 10:00:00,54.99,54.99,54.96,54.99,8600.0,45.4764,45.4764,45.4515,45.4764,8600.0
2014-06-06 10:05:00,54.97,54.99,54.94,54.96,7300.0,45.4598,45.4764,45.435,45.4515,7300.0
2014-06-06 10:10:00,54.96,54.96,54.93,54.96,5300.0,45.4515,45.4515,45.4267,45.4515,5300.0
2014-06-06 10:15:00,54.96,54.96,54.93,54.94,7800.0,45.4515,45.4515,45.4267,45.435,7800.0
2014-06-06 10:20:00,54.95,54.97,54.94,54.95,5800.0,45.4433,45.4598,45.435,45.4433,5800.0
2014-06-06 10:25:00,54.96,54.97,54.94,54.96,13000.0,45.4515,45.4598,45.435,45.4515,13000.0
2014-06-06 10:30:00,54.97,54.97,54.96,54.97,5400.0,45.4598,45.4598,45.4515,45.4598,5400.0
2014-06-06 10:35:00,54.96,54.97,54.95,54.96,8400.0,45.4515,45.4598,45.4433,45.4515,8400.0
2014-06-06 10:40:00,54.95,54.97,54.95,54.97,5600.0,45.4433,45.4598,45.4433,45.4598,5600.0
2014-06-06 10:45:00,54.97,54.97,54.93,54.96,12500.0,45.4598,45.4598,45.4267,45.4515,12500.0
2014-06-06 10:50:00,54.96,54.99,54.96,54.97,10700.0,45.4515,45.4764,45.4515,45.4598,10700.0
2014-06-06 10:55:00,54.96,54.98,54.96,54.98,6400.0,45.4515,45.4681,45.4515,45.4681,6400.0
2014-06-06 11:00:00,54.97,54.99,54.97,54.99,6700.0,45.4598,45.4764,45.4598,45.4764,6700.0
2014-06-06 11:05:00,54.99,55.1,54.98,55.05,75400.0,45.4764,45.5673,45.4681,45.526,75400.0
2014-06-06 11:10:00,55.05,55.06,54.98,54.98,11700.0,45.526,45.5342,45.4681,45.4681,11700.0
2014-06-06 11:15:00,54.98,54.99,54.89,54.89,26200.0,45.4681,45.4764,45.3937,45.3937,26200.0
2014-06-06 11:20:00,54.87,54.88,54.81,54.87,9700.0,45.3771,45.3854,45.3275,45.3771,9700.0
2014-06-06 11:25:00,54.86,54.9,54.86,54.86,3700.0,45.3688,45.4019,45.3688,45.3688,3700.0
2014-06-06 11:30:00,54.86,54.88,54.84,54.87,5500.0,45.3688,45.3854,45.3523,45.3771,5500.0
2014-06-06 11:35:00,54.86,54.88,54.85,54.88,5800.0,45.3688,45.3854,45.3606,45.3854,5800.0
2014-06-06 11:40:00,54.89,54.92,54.84,54.92,12700.0,45.3937,45.4185,45.3523,45.4185,12700.0
2014-06-06 11:45:00,54.94,54.97,54.94,54.97,3400.0,45.435,45.4598,45.435,45.4598,3400.0
2014-06-06 11:50:00,54.97,54.99,54.97,54.98,2200.0,45.4598,45.4764,45.4598,45.4681,2200.0
2014-06-06 11:55:00,54.98,54.98,54.9,54.91,3400.0,45.4681,45.4681,45.4019,45.4102,3400.0
2014-06-06 12:00:00,54.92,54.94,54.9,54.93,4800.0,45.4185,45.435,45.4019,45.4267,4800.0
2014-06-06 12:05:00,54.93,54.96,54.92,54.94,4500.0,45.4267,45.4515,45.4185,45.435,4500.0
2014-06-06 12:10:00,54.95,54.96,54.92,54.92,2500.0,45.4433,45.4515,45.4185,45.4185,2500.0
2014-06-06 12:15:00,54.94,54.97,54.94,54.94,5600.0,45.435,45.4598,45.435,45.435,5600.0
2014-06-06 12:20:00,54.96,54.97,54.92,54.93,13900.0,45.4515,45.4598,45.4185,45.4267,13900.0
2014-06-06 12:25:00,54.96,54.96,54.93,54.93,2900.0,45.4515,45.4515,45.4267,45.4267,2900.0
2014-06-06 12:30:00,54.94,54.96,54.94,54.94,4000.0,45.435,45.4515,45.435,45.435,4000.0
2014-06-06 12:35:00,54.96,55.0,54.96,54.98,7500.0,45.4515,45.4846,45.4515,45.4681,7500.0
2014-06-06 12:40:00,54.99,54.99,54.97,54.99,4500.0,45.4764,45.4764,45.4598,45.4764,4500.0
2014-06-06 12:45:00,54.99,55.01,54.98,55.01,2300.0,45.4764,45.4929,45.4681,45.4929,2300.0
2014-06-06 12:50:00,55.01,55.06,55.01,55.06,2900.0,45.4929,45.5342,45.4929,45.5342,2900.0
2014-06-06 12:55:00,55.07,55.09,55.05,55.05,4400.0,45.5425,45.5591,45.526,45.526,4400.0
2014-06-06 13:00:00,55.04,55.06,55.01,55.04,3000.0,45.5177,45.5342,45.4929,45.5177,3000.0
2014-06-06 13:05:00,55.04,55.08,55.04,55.08,2600.0,45.5177,45.5508,45.5177,45.5508,2600.0
2014-06-06 13:10:00,55.08,55.09,55.07,55.07,2700.0,45.5508,45.5591,45.5425,45.5425,2700.0
2014-06-06 13:15:00,55.06,55.11,55.05,55.11,10200.0,45.5342,45.5756,45.526,45.5756,10200.0
2014-06-06 13:20:00,55.1,55.11,55.09,55.1,3700.0,45.5673,45.5756,45.5591,45.5673,3700.0
2014-06-06 13:25:00,55.1,55.11,55.09,55.11,5400.0,45.5673,45.5756,45.5591,45.5756,5400.0
2014-06-06 13:30:00,55.1,55.12,55.09,55.1,8500.0,45.5673,45.5839,45.5591,45.5673,8500.0
2014-06-06 13:35:00,55.1,55.11,55.1,55.11,5100.0,45.5673,45.5756,45.5673,45.5756,5100.0
2014-06-06 13:40:00,55.11,55.11,55.1,55.11,3100.0,45.5756,45.5756,45.5673,45.5756,3100.0
2014-06-06 13:45:00,55.1,55.14,55.1,55.14,6100.0,45.5673,45.6004,45.5673,45.6004,6100.0
2014-06-06 13:50:00,55.14,55.14,55.1,55.1,7900.0,45.6004,45.6004,45.5673,45.5673,7900.0
2014-06-06 13:55:00,55.1,55.1,55.08,55.08,3000.0,45.5673,45.5673,45.5508,45.5508,3000.0
2014-06-06 14:00:00,55.09,55.1,55.06,55.08,4800.0,45.5591,45.5673,45.5342,45.5508,4800.0
2014-06-06 14:05:00,55.08,55.08,55.05,55.05,3400.0,45.5508,45.5508,45.526,45.526,3400.0
2014-06-06 14:10:00,55.05,55.05,55.02,55.03,6900.0,45.526,45.526,45.5012,45.5094,6900.0
2014-06-06 14:15:00,55.03,55.03,55.02,55.03,2400.0,45.5094,45.5094,45.5012,45.5094,2400.0
2014-06-06 14:20:00,55.02,55.03,55.02,55.02,3700.0,45.5012,45.5094,45.5012,45.5012,3700.0
2014-06-06 14:25:00,55.03,55.03,55.02,55.03,3500.0,45.5094,45.5094,45.5012,45.5094,3500.0
2014-06-06 14:30:00,55.03,55.03,55.02,55.02,2900.0,45.5094,45.5094,45.5012,45.5012,2900.0
2014-06-06 14:35:00,55.03,55.04,55.02,55.02,5400.0,45.5094,45.5177,45.5012,45.5012,5400.0
2014-06-06 14:40:00,55.02,55.03,55.02,55.03,3100.0,45.5012,45.5094,45.5012,45.5094,3100.0
2014-06-06 14:45:00,55.03,55.03,55.02,55.02,6900.0,45.5094,45.5094,45.5012,45.5012,6900.0
2014-06-06 14:50:00,55.03,55.05,55.02,55.05,7000.0,45.5094,45.526,45.5012,45.526,7000.0
2014-06-06 14:55:00,55.05,55.05,54.99,55.0,17100.0,45.526,45.526,45.4764,45.4846,17100.0
2014-06-06 15:00:00,55.0,55.01,55.0,55.0,3400.0,45.4846,45.4929,45.4846,45.4846,3400.0
2014-06-06 15:05:00,55.01,55.05,55.0,55.05,6300.0,45.4929,45.526,45.4846,45.526,6300.0
2014-06-06 15:10:00,55.04,55.06,55.04,55.06,4500.0,45.5177,45.5342,45.5177,45.5342,4500.0
2014-06-06 15:15:00,55.06,55.1,55.06,55.1,11500.0,45.5342,45.5673,45.5342,45.5673,11500.0
2014-06-06 15:20:00,55.09,55.11,55.05,55.06,9500.0,45.5591,45.5756,45.526,45.5342,9500.0
2014-06-06 15:25:00,55.06,55.09,55.06,55.09,6700.0,45.5342,45.5591,45.5342,45.5591,6700.0
2014-06-06 15:30:00,55.09,55.09,55.05,55.06,10100.0,45.5591,45.5591,45.526,45.5342,10100.0
2014-06-06 15:35:00,55.07,55.08,55.02,55.02,11500.0,45.5425,45.5508,45.5012,45.5012,11500.0
2014-06-06 15:40:00,55.02,55.02,54.97,54.97,10200.0,45.5012,45.5012,45.4598,45.4598,10200.0
2014-06-06 15:45:00,54.98,55.05,54.97,55.01,29500.0,45.4681,45.526,45.4598,45.4929,29500.0
2014-06-06 15:50:00,55.02,55.04,55.0,55.0,21000.0,45.5012,45.5177,45.4846,45.4846,21000.0
2014-06-06 15:55:00,55.0,55.07,55.0,55.07,68400.0,45.4846,45.5425,45.4846,45.5425,68400.0
2014-06-09 09:30:00,55.06,55.07,54.97,55.02,21400.0,45.5342,45.5425,45.4598,45.5012,21400.0
2014-06-09 09:35:00,55.04,55.05,54.98,55.01,6700.0,45.5177,45.526,45.4681,45.4929,6700.0
2014-06-09 09:40:00,55.07,55.11,55.06,55.06,2200.0,45.5425,45.5756,45.5342,45.5342,2200.0
2014-06-09 09:45:00,55.07,55.12,55.07,55.09,4500.0,45.5425,45.5839,45.5425,45.5591,4500.0
2014-06-09 09:50:00,55.11,55.15,55.08,55.09,2100.0,45.5756,45.6087,45.5508,45.5591,2100.0
2014-06-09 09:55:00,55.09,55.09,55.04,55.05,1700.0,45.5591,45.5591,45.5177,45.526,1700.0
2014-06-09 10:00:00,55.04,55.1,54.99,55.02,5600.0,45.5177,45.5673,45.4764,45.5012,5600.0
2014-06-09 10:05:00,55.01,55.09,55.01,55.07,7400.0,45.4929,45.5591,45.4929,45.5425,7400.0
2014-06-09 10:10:00,55.09,55.13,55.07,55.09,5000.0,45.5591,45.5921,45.5425,45.5591,5000.0
2014-06-09 10:15:00,55.09,55.11,55.09,55.1,1300.0,45.5591,45.5756,45.5591,45.5673,1300.0
2014-06-09 10:20:00,55.11,55.12,55.1,55.1,2000.0,45.5756,45.5839,45.5673,45.5673,2000.0
2014-06-09 10:25:00,55.09,55.12,55.09,55.1,1000.0,45.5591,45.5839,45.5591,45.5673,1000.0
2014-06-09 10:30:00,55.13,55.14,55.07,55.07,2100.0,45.5921,45.6004,45.5425,45.5425,2100.0
2014-06-09 10:35:00,55.06,55.1,55.05,55.09,5500.0,45.5342,45.5673,45.526,45.5591,5500.0
2014-06-09 10:40:00,55.09,55.11,55.08,55.11,3800.0,45.5591,45.5756,45.5508,45.5756,3800.0
2014-06-09 10:45:00,55.11,55.21,55.11,55.21,2700.0,45.5756,45.6583,45.5756,45.6583,2700.0
2014-06-09 10:50:00,55.19,55.23,55.17,55.21,5600.0,45.6418,45.6748,45.6252,45.6583,5600.0
2014-06-09 10:55:00,55.21,55.24,55.18,55.22,5400.0,45.6583,45.6831,45.6335,45.6666,5400.0
2014-06-09 11:00:00,55.23,55.24,55.19,55.23,3800.0,45.6748,45.6831,45.6418,45.6748,3800.0
2014-06-09 11:05:00,55.23,55.31,55.23,55.31,9600.0,45.6748,45.741,45.6748,45.741,9600.0
2014-06-09 11:10:00,55.31,55.36,55.31,55.35,9100.0,45.741,45.7823,45.741,45.7741,9100.0
2014-06-09 11:15:00,55.34,55.34,55.31,55.31,5900.0,45.7658,45.7658,45.741,45.741,5900.0
2014-06-09 11:20:00,55.31,55.33,55.28,55.3,11200.0,45.741,45.7575,45.7162,45.7327,11200.0
2014-06-09 11:25:00,55.31,55.33,55.31,55.31,2500.0,45.741,45.7575,45.741,45.741,2500.0
2014-06-09 11:30:00,55.31,55.31,55.31,55.31,1400.0,45.741,45.741,45.741,45.741,1400.0
2014-06-09 11:35:00,55.3,55.35,55.3,55.33,3000.0,45.7327,45.7741,45.7327,45.7575,3000.0
2014-06-09 11:40:00,55.34,55.39,55.34,55.39,9100.0,45.7658,45.8072,45.7658,45.8072,9100.0
2014-06-09 11:45:00,55.4,55.43,55.38,55.41,4300.0,45.8154,45.8402,45.7989,45.8237,4300.0
2014-06-09 11:50:00,55.41,55.41,55.39,55.4,5100.0,45.8237,45.8237,45.8072,45.8154,5100.0
2014-06-09 11:55:00,55.4,55.42,55.36,55.38,5000.0,45.8154,45.832,45.7823,45.7989,5000.0
2014-06-09 12:00:00,55.36,55.38,55.32,55.35,15000.0,45.7823,45.7989,45.7493,45.7741,15000.0
2014-06-09 12:05:00,55.35,55.35,55.31,55.32,5600.0,45.7741,45.7741,45.741,45.7493,5600.0
2014-06-09 12:10:00,55.32,55.33,55.29,55.29,2500.0,45.7493,45.7575,45.7245,45.7245,2500.0
2014-06-09 12:15:00,55.3,55.3,55.28,55.28,1000.0,45.7327,45.7327,45.7162,45.7162,1000.0
2014-06-09 12:20:00,55.27,55.27,55.26,55.26,900.0,45.7079,45.7079,45.6996,45.6996,900.0
2014-06-09 12:25:00,55.26,55.26,55.17,55.17,3900.0,45.6996,45.6996,45.6252,45.6252,3900.0
2014-06-09 12:30:00,55.17,55.21,55.17,55.21,2000.0,45.6252,45.6583,45.6252,45.6583,2000.0
2014-06-09 12:35:00,55.22,55.22,55.2,55.2,1400.0,45.6666,45.6666,45.65,45.65,1400.0
2014-06-09 12:40:00,55.21,55.22,55.17,55.17,1600.0,45.6583,45.6666,45.6252,45.6252,1600.0
2014-06-09 12:45:00,55.18,55.18,55.18,55.18,200.0,45.6335,45.6335,45.6335,45.6335,200.0
2014-06-09 12:50:00,55.18,55.19,55.18,55.19,600.0,45.6335,45.6418,45.6335,45.6418,600.0
2014-06-09 12:55:00,55.18,55.19,55.16,55.16,3600.0,45.6335,45.6418,45.6169,45.6169,3600.0
2014-06-09 13:00:00,55.16,55.18,55.16,55.18,2200.0,45.6169,45.6335,45.6169,45.6335,2200.0
2014-06-09 13:05:00,55.17,55.21,55.17,55.2,4100.0,45.6252,45.6583,45.6252,45.65,4100.0
2014-06-09 13:10:00,55.19,55.19,55.18,55.18,800.0,45.6418,45.6418,45.6335,45.6335,800.0
2014-06-09 13:15:00,55.17,55.17,55.15,55.16,3700.0,45.6252,45.6252,45.6087,45.6169,3700.0
2014-06-09 13:20:00,55.15,55.17,55.13,55.16,6800.0,45.6087,45.6252,45.5921,45.6169,6800.0
2014-06-09 13:25:00,55.17,55.17,55.15,55.15,3100.0,45.6252,45.6252,45.6087,45.6087,3100.0
2014-06-09 13:30:00,55.16,55.16,55.13,55.15,3600.0,45.6169,45.6169,45.5921,45.6087,3600.0
2014-06-09 13:35:00,55.15,55.21,55.15,55.2,2000.0,45.6087,45.6583,45.6087,45.65,2000.0
2014-06-09 13:40:00,55.2,55.2,55.18,55.18,1100.0,45.65,45.65,45.6335,45.6335,1100.0
2014-06-09 13:45:00,55.18,55.2,55.17,55.19,3400.0,45.6335,45.65,45.6252,45.6418,3400.0
2014-06-09 13:50:00,55.19,55.2,55.17,55.17,3600.0,45.6418,45.65,45.6252,45.6252,3600.0
2014-06-09 13:55:00,55.19,55.2,55.16,55.16,4300.0,45.6418,45.65,45.6169,45.6169,4300.0
2014-06-09 14:00:00,55.15,55.27,55.14,55.24,28900.0,45.6087,45.7079,45.6004,45.6831,28900.0
2014-06-09 14:05:00,55.23,55.25,55.2,55.2,6700.0,45.6748,45.6914,45.65,45.65,6700.0
2014-06-09 14:10:00,55.2,55.22,55.16,55.18,12300.0,45.65,45.6666,45.6169,45.6335,12300.0
2014-06-09 14:15:00,55.19,55.23,55.19,55.23,5100.0,45.6418,45.6748,45.6418,45.6748,5100.0
2014-06-09 14:20:00,55.24,55.27,55.21,55.21,8300.0,45.6831,45.7079,45.6583,45.6583,8300.0
2014-06-09 14:25:00,55.2,55.2,55.18,55.18,5000.0,45.65,45.65,45.6335,45.6335,5000.0
2014-06-09 14:30:00,55.18,55.18,55.16,55.17,6800.0,45.6335,45.6335,45.6169,45.6252,6800.0
2014-06-09 14:35:00,55.17,55.2,55.16,55.2,8800.0,45.6252,45.65,45.6169,45.65,8800.0
2014-06-09 14:40:00,55.2,55.25,55.2,55.23,10700.0,45.65,45.6914,45.65,45.6748,10700.0
2014-06-09 14:45:00,55.23,55.26,55.22,55.25,4000.0,45.6748,45.6996,45.6666,45.6914,4000.0
2014-06-09 14:50:00,55.26,55.3,55.26,55.3,4700.0,45.6996,45.7327,45.6996,45.7327,4700.0
2014-06-09 14:55:00,55.3,55.32,55.29,55.3,6600.0,45.7327,45.7493,45.7245,45.7327,6600.0
2014-06-09 15:00:00,55.3,55.33,55.3,55.32,3500.0,45.7327,45.7575,45.7327,45.7493,3500.0
2014-06-09 15:05:00,55.33,55.33,55.3,55.3,3600.0,45.7575,45.7575,45.7327,45.7327,3600.0
2014-06-09 15:10:00,55.29,55.3,55.29,55.29,8500.0,45.7245,45.7327,45.7245,45.7245,8500.0
2014-06-09 15:15:00,55.3,55.3,55.27,55.28,5300.0,45.7327,45.7327,45.7079,45.7162,5300.0
2014-06-09 15:20:00,55.29,55.29,55.27,55.28,6100.0,45.7245,45.7245,45.7079,45.7162,6100.0
2014-06-09 15:25:00,55.28,55.31,55.27,55.29,10900.0,45.7162,45.741,45.7079,45.7245,10900.0
2014-06-09 15:30:00,55.29,55.29,55.27,55.27,11500.0,45.7245,45.7245,45.7079,45.7079,11500.0
2014-06-09 15:35:00,55.27,55.27,55.24,55.25,19800.0,45.7079,45.7079,45.6831,45.6914,19800.0
2014-06-09 15:40:00,55.24,55.25,55.2,55.21,13300.0,45.6831,45.6914,45.65,45.6583,13300.0
2014-06-09 15:45:00,55.2,55.2,55.12,55.13,22900.0,45.65,45.65,45.5839,45.5921,22900.0
2014-06-09 15:50:00,55.13,55.15,55.12,55.15,40700.0,45.5921,45.6087,45.5839,45.6087,40700.0
2014-06-09 15:55:00,55.15,55.16,55.11,55.16,35300.0,45.6087,45.6169,45.5756,45.6169,35300.0
2014-06-10 09:30:00,55.16,55.24,55.06,55.15,25700.0,45.6169,45.6831,45.5342,45.6087,25700.0
2014-06-10 09:35:00,55.15,55.17,55.07,55.07,14400.0,45.6087,45.6252,45.5425,45.5425,14400.0
2014-06-10 09:40:00,55.07,55.14,55.07,55.12,6500.0,45.5425,45.6004,45.5425,45.5839,6500.0
2014-06-10 09:45:00,55.12,55.15,55.09,55.13,6300.0,45.5839,45.6087,45.5591,45.5921,6300.0
2014-06-10 09:50:00,55.13,55.16,55.12,55.15,5200.0,45.5921,45.6169,45.5839,45.6087,5200.0
2014-06-10 09:55:00,55.14,55.14,55.09,55.12,4800.0,45.6004,45.6004,45.5591,45.5839,4800.0
2014-06-10 10:00:00,55.13,55.14,55.05,55.05,7700.0,45.5921,45.6004,45.526,45.526,7700.0
2014-06-10 10:05:00,55.04,55.11,55.04,55.11,3900.0,45.5177,45.5756,45.5177,45.5756,3900.0
2014-06-10 10:10:00,55.09,55.12,55.06,55.12,4100.0,45.5591,45.5839,45.5342,45.5839,4100.0
2014-06-10 10:15:00,55.12,55.13,55.05,55.08,9000.0,45.5839,45.5921,45.526,45.5508,9000.0
2014-06-10 10:20:00,55.08,55.15,55.07,55.14,6400.0,45.5508,45.6087,45.5425,45.6004,6400.0
2014-06-10 10:25:00,55.14,55.15,55.12,55.12,7500.0,45.6004,45.6087,45.5839,45.5839,7500.0
2014-06-10 10:30:00,55.12,55.14,55.11,55.12,2300.0,45.5839,45.6004,45.5756,45.5839,2300.0
2014-06-10 10:35:00,55.11,55.11,55.05,55.06,3900.0,45.5756,45.5756,45.526,45.5342,3900.0
2014-06-10 10:40:00,55.05,55.09,55.05,55.08,2500.0,45.526,45.5591,45.526,45.5508,2500.0
2014-06-10 10:45:00,55.09,55.13,55.09,55.13,2700.0,45.5591,45.5921,45.5591,45.5921,2700.0
2014-06-10 10:50:00,55.15,55.19,55.11,55.18,17100.0,45.6087,45.6418,45.5756,45.6335,17100.0
2014-06-10 10:55:00,55.17,55.18,55.14,55.16,2700.0,45.6252,45.6335,45.6004,45.6169,2700.0
2014-06-10 11:00:00,55.17,55.18,55.16,55.16,1700.0,45.6252,45.6335,45.6169,45.6169,1700.0
2014-06-10 11:05:00,55.16,55.17,55.16,55.16,5400.0,45.6169,45.6252,45.6169,45.6169,5400.0
2014-06-10 11:10:00,55.16,55.17,55.12,55.12,12500.0,45.6169,45.6252,45.5839,45.5839,12500.0
2014-06-10 11:15:00,55.12,55.12,55.07,55.07,6000.0,45.5839,45.5839,45.5425,45.5425,6000.0
2014-06-10 11:20:00,55.06,55.06,55.04,55.05,3900.0,45.5342,45.5342,45.5177,45.526,3900.0
2014-06-10 11:25:00,55.06,55.08,55.06,55.07,4200.0,45.5342,45.5508,45.5342,45.5425,4200.0
2014-06-10 11:30:00,55.06,55.09,55.06,55.09,1900.0,45.5342,45.5591,45.5342,45.5591,1900.0
2014-06-10 11:35:00,55.1,55.12,55.07,55.12,9400.0,45.5673,45.5839,45.5425,45.5839,9400.0
2014-06-10 11:40:00,55.13,55.14,55.11,55.14,2800.0,45.5921,45.6004,45.5756,45.6004,2800.0
2014-06-10 11:45:00,55.14,55.14,55.12,55.14,3700.0,45.6004,45.6004,45.5839,45.6004,3700.0
2014-06-10 11:50:00,55.14,55.14,55.07,55.1,11800.0,45.6004,45.6004,45.5425,45.5673,11800.0
2014-06-10 11:55:00,55.1,55.11,55.08,55.09,9400.0,45.5673,45.5756,45.5508,45.5591,9400.0
2014-06-10 12:00:00,55.09,55.09,55.05,55.05,3200.0,45.5591,45.5591,45.526,45.526,3200.0
2014-06-10 12:05:00,55.05,55.05,55.01,55.02,5500.0,45.526,45.526,45.4929,45.5012,5500.0
2014-06-10 12:10:00,55.03,55.03,55.02,55.03,1100.0,45.5094,45.5094,45.5012,45.5094,1100.0
2014-06-10 12:15:00,55.04,55.07,55.04,55.06,1600.0,45.5177,45.5425,45.5177,45.5342,1600.0
2014-06-10 12:20:00,55.05,55.07,55.05,55.07,1500.0,45.526,45.5425,45.526,45.5425,1500.0
2014-06-10 12:25:00,55.05,55.07,55.05,55.07,3100.0,45.526,45.5425,45.526,45.5425,3100.0
2014-06-10 12:30:00,55.06,55.07,55.05,55.06,1600.0,45.5342,45.5425,45.526,45.5342,1600.0
2014-06-10 12:35:00,55.05,55.06,55.04,55.04,1600.0,45.526,45.5342,45.5177,45.5177,1600.0
2014-06-10 12:40:00,55.03,55.03,55.01,55.01,2800.0,45.5094,45.5094,45.4929,45.4929,2800.0
2014-06-10 12:45:00,55.0,55.0,54.97,54.99,2900.0,45.4846,45.4846,45.4598,45.4764,2900.0
2014-06-10 12:50:00,54.99,55.03,54.98,55.03,3300.0,45.4764,45.5094,45.4681,45.5094,3300.0
2014-06-10 12:55:00,55.02,55.03,55.01,55.02,2200.0,45.5012,45.5094,45.4929,45.5012,2200.0
2014-06-10 13:00:00,55.04,55.06,55.04,55.06,1900.0,45.5177,45.5342,45.5177,45.5342,1900.0
2014-06-10 13:05:00,55.05,55.1,55.03,55.08,10400.0,45.526,45.5673,45.5094,45.5508,10400.0
2014-06-10 13:10:00,55.09,55.1,55.08,55.09,1200.0,45.5591,45.5673,45.5508,45.5591,1200.0
2014-06-10 13:15:00,55.08,55.09,55.04,55.05,6900.0,45.5508,45.5591,45.5177,45.526,6900.0
2014-06-10 13:20:00,55.05,55.06,55.05,55.06,1400.0,45.526,45.5342,45.526,45.5342,1400.0
2014-06-10 13:25:00,55.06,55.06,55.04,55.05,4100.0,45.5342,45.5342,45.5177,45.526,4100.0
2014-06-10 13:30:00,55.06,55.09,55.06,55.08,3700.0,45.5342,45.5591,45.5342,45.5508,3700.0
2014-06-10 13:35:00,55.07,55.08,55.05,55.06,2100.0,45.5425,45.5508,45.526,45.5342,2100.0
2014-06-10 13:40:00,55.06,55.07,55.05,55.05,2000.0,45.5342,45.5425,45.526,45.526,2000.0
2014-06-10 13:45:00,55.07,55.08,55.06,55.08,3500.0,45.5425,45.5508,45.5342,45.5508,3500.0
2014-06-10 13:50:00,55.08,55.09,55.07,55.09,1300.0,45.5508,45.5591,45.5425,45.5591,1300.0
2014-06-10 13:55:00,55.09,55.09,55.08,55.09,2700.0,45.5591,45.5591,45.5508,45.5591,2700.0
2014-06-10 14:00:00,55.1,55.12,55.07,55.12,10800.0,45.5673,45.5839,45.5425,45.5839,10800.0
2014-06-10 14:05:00,55.12,55.16,55.12,55.15,9900.0,45.5839,45.6169,45.5839,45.6087,9900.0
2014-06-10 14:10:00,55.15,55.18,55.15,55.18,9600.0,45.6087,45.6335,45.6087,45.6335,9600.0
2014-06-10 14:15:00,55.18,55.2,55.16,55.18,5400.0,45.6335,45.65,45.6169,45.6335,5400.0
2014-06-10 14:20:00,55.18,55.2,55.18,55.2,2900.0,45.6335,45.65,45.6335,45.65,2900.0
2014-06-10 14:25:00,55.2,55.2,55.18,55.18,2200.0,45.65,45.65,45.6335,45.6335,2200.0
2014-06-10 14:30:00,55.18,55.19,55.16,55.16,3300.0,45.6335,45.6418,45.6169,45.6169,3300.0
2014-06-10 14:35:00,55.17,55.17,55.15,55.16,3900.0,45.6252,45.6252,45.6087,45.6169,3900.0
2014-06-10 14:40:00,55.15,55.16,55.15,55.15,700.0,45.6087,45.6169,45.6087,45.6087,700.0
2014-06-10 14:45:00,55.16,55.16,55.15,55.16,1000.0,45.6169,45.6169,45.6087,45.6169,1000.0
2014-06-10 14:50:00,55.16,55.16,55.14,55.14,1900.0,45.6169,45.6169,45.6004,45.6004,1900.0
2014-06-10 14:55:00,55.13,55.14,55.13,55.14,4900.0,45.5921,45.6004,45.5921,45.6004,4900.0
2014-06-10 15:00:00,55.14,55.15,55.13,55.14,2000.0,45.6004,45.6087,45.5921,45.6004,2000.0
2014-06-10 15:05:00,55.15,55.15,55.14,55.15,2000.0,45.6087,45.6087,45.6004,45.6087,2000.0
2014-06-10 15:10:00,55.14,55.15,55.13,55.15,5200.0,45.6004,45.6087,45.5921,45.6087,5200.0
2014-06-10 15:15:00,55.15,55.16,55.14,55.15,25200.0,45.6087,45.6169,45.6004,45.6087,25200.0
2014-06-10 15:20:00,55.16,55.18,55.15,55.17,19200.0,45.6169,45.6335,45.6087,45.6252,19200.0
2014-06-10 15:25:00,55.16,55.16,55.14,55.14,3600.0,45.6169,45.6169,45.6004,45.6004,3600.0
2014-06-10 15:30:00,55.15,55.19,55.14,55.19,5600.0,45.6087,45.6418,45.6004,45.6418,5600.0
2014-06-10 15:35:00,55.19,55.19,55.15,55.16,8100.0,45.6418,45.6418,45.6087,45.6169,8100.0
2014-06-10 15:40:00,55.16,55.18,55.16,55.16,11000.0,45.6169,45.6335,45.6169,45.6169,11000.0
2014-06-10 15:45:00,55.14,55.15,55.12,55.14,13200.0,45.6004,45.6087,45.5839,45.6004,13200.0
2014-06-10 15:50:00,55.14,55.16,55.14,55.15,19400.0,45.6004,45.6169,45.6004,45.6087,19400.0
2014-06-10 15:55:00,55.14,55.14,55.1,55.13,51800.0,45.6004,45.6004,45.5673,45.5921,51800.0
2014-06-11 09:30:00,54.97,54.97,54.76,54.81,17800.0,45.4598,45.4598,45.2861,45.3275,17800.0
2014-06-11 09:35:00,54.78,54.8,54.65,54.71,5900.0,45.3027,45.3192,45.1952,45.2448,5900.0
2014-06-11 09:40:00,54.71,54.74,54.63,54.73,5100.0,45.2448,45.2696,45.1786,45.2613,5100.0
2014-06-11 09:45:00,54.72,54.8,54.72,54.77,3600.0,45.2531,45.3192,45.2531,45.2944,3600.0
2014-06-11 09:50:00,54.78,54.78,54.64,54.64,4400.0,45.3027,45.3027,45.1869,45.1869,4400.0
2014-06-11 09:55:00,54.62,54.65,54.61,54.65,1500.0,45.1704,45.1952,45.1621,45.1952,1500.0
2014-06-11 10:00:00,54.68,54.72,54.68,54.72,2200.0,45.22,45.2531,45.22,45.2531,2200.0
2014-06-11 10:05:00,54.72,54.72,54.7,54.7,2300.0,45.2531,45.2531,45.2365,45.2365,2300.0
2014-06-11 10:10:00,54.67,54.69,54.62,54.64,2400.0,45.2117,45.2283,45.1704,45.1869,2400.0
2014-06-11 10:15:00,54.65,54.68,54.64,54.66,5600.0,45.1952,45.22,45.1869,45.2034,5600.0
2014-06-11 10:20:00,54.68,54.68,54.64,54.64,1500.0,45.22,45.22,45.1869,45.1869,1500.0
2014-06-11 10:25:00,54.64,54.64,54.57,54.59,4500.0,45.1869,45.1869,45.129,45.1456,4500.0
2014-06-11 10:30:00,54.58,54.6,54.56,54.58,4100.0,45.1373,45.1538,45.1207,45.1373,4100.0
2014-06-11 10:35:00,54.57,54.59,54.54,54.58,2600.0,45.129,45.1456,45.1042,45.1373,2600.0
2014-06-11 10:40:00,54.59,54.62,54.58,54.6,3400.0,45.1456,45.1704,45.1373,45.1538,3400.0
2014-06-11 10:45:00,54.61,54.61,54.6,54.6,2000.0,45.1621,45.1621,45.1538,45.1538,2000.0
2014-06-11 10:50:00,54.59,54.61,54.57,54.6,2900.0,45.1456,45.1621,45.129,45.1538,2900.0
2014-06-11 10:55:00,54.61,54.63,54.61,54.61,1200.0,45.1621,45.1786,45.1621,45.1621,1200.0
2014-06-11 11:00:00,54.61,54.63,54.59,54.59,1800.0,45.1621,45.1786,45.1456,45.1456,1800.0
2014-06-11 11:05:00,54.59,54.67,54.59,54.66,11600.0,45.1456,45.2117,45.1456,45.2034,11600.0
2014-06-11 11:10:00,54.67,54.68,54.65,54.65,7800.0,45.2117,45.22,45.1952,45.1952,7800.0
2014-06-11 11:15:00,54.64,54.64,54.61,54.61,3100.0,45.1869,45.1869,45.1621,45.1621,3100.0
2014-06-11 11:20:00,54.6,54.63,54.6,54.61,3900.0,45.1538,45.1786,45.1538,45.1621,3900.0
2014-06-11 11:25:00,54.62,54.63,54.62,54.63,2800.0,45.1704,45.1786,45.1704,45.1786,2800.0
2014-06-11 11:30:00,54.63,54.69,54.63,54.67,2700.0,45.1786,45.2283,45.1786,45.2117,2700.0
2014-06-11 11:35:00,54.67,54.67,54.64,54.66,2300.0,45.2117,45.2117,45.1869,45.2034,2300.0
2014-06-11 11:40:00,54.66,54.68,54.65,54.65,4600.0,45.2034,45.22,45.1952,45.1952,4600.0
2014-06-11 11:45:00,54.65,54.67,54.65,54.66,1600.0,45.1952,45.2117,45.1952,45.2034,1600.0
2014-06-11 11:50:00,54.66,54.68,54.64,54.68,11300.0,45.2034,45.22,45.1869,45.22,11300.0
2014-06-11 11:55:00,54.7,54.7,54.69,54.7,900.0,45.2365,45.2365,45.2283,45.2365,900.0
2014-06-11 12:00:00,54.7,54.71,54.69,54.69,1800.0,45.2365,45.2448,45.2283,45.2283,1800.0
2014-06-11 12:05:00,54.69,54.71,54.69,54.7,1600.0,45.2283,45.2448,45.2283,45.2365,1600.0
2014-06-11 12:10:00,54.7,54.7,54.7,54.7,400.0,45.2365,45.2365,45.2365,45.2365,400.0
2014-06-11 12:15:00,54.68,54.7,54.65,54.65,2600.0,45.22,45.2365,45.1952,45.1952,2600.0
2014-06-11 12:20:00,54.65,54.67,54.63,54.65,10800.0,45.1952,45.2117,45.1786,45.1952,10800.0
2014-06-11 12:25:00,54.64,54.65,54.63,54.65,500.0,45.1869,45.1952,45.1786,45.1952,500.0
2014-06-11 12:30:00,54.64,54.65,54.64,54.65,1700.0,45.1869,45.1952,45.1869,45.1952,1700.0
2014-06-11 12:35:00,54.66,54.68,54.65,54.65,2600.0,45.2034,45.22,45.1952,45.1952,2600.0
2014-06-11 12:40:00,54.65,54.68,54.64,54.65,15800.0,45.1952,45.22,45.1869,45.1952,15800.0
2014-06-11 12:45:00,54.65,54.66,54.65,54.66,1100.0,45.1952,45.2034,45.1952,45.2034,1100.0
2014-06-11 12:50:00,54.65,54.66,54.65,54.65,500.0,45.1952,45.2034,45.1952,45.1952,500.0
2014-06-11 12:55:00,54.66,54.66,54.64,54.65,4700.0,45.2034,45.2034,45.1869,45.1952,4700.0
2014-06-11 13:00:00,54.64,54.64,54.54,54.56,5000.0,45.1869,45.1869,45.1042,45.1207,5000.0
2014-06-11 13:05:00,54.55,54.56,54.54,54.56,2000.0,45.1125,45.1207,45.1042,45.1207,2000.0
2014-06-11 13:10:00,54.56,54.61,54.56,54.59,2200.0,45.1207,45.1621,45.1207,45.1456,2200.0
2014-06-11 13:15:00,54.58,54.58,54.57,54.58,2000.0,45.1373,45.1373,45.129,45.1373,2000.0
2014-06-11 13:20:00,54.58,54.61,54.58,54.6,1200.0,45.1373,45.1621,45.1373,45.1538,1200.0
2014-06-11 13:25:00,54.61,54.63,54.6,54.63,3200.0,45.1621,45.1786,45.1538,45.1786,3200.0
2014-06-11 13:30:00,54.64,54.65,54.64,54.65,2200.0,45.1869,45.1952,45.1869,45.1952,2200.0
2014-06-11 13:35:00,54.64,54.64,54.62,54.62,2100.0,45.1869,45.1869,45.1704,45.1704,2100.0
2014-06-11 13:40:00,54.63,54.63,54.62,54.63,700.0,45.1786,45.1786,45.1704,45.1786,700.0
2014-06-11 13:45:00,54.63,54.63,54.57,54.57,4900.0,45.1786,45.1786,45.129,45.129,4900.0
2014-06-11 13:50:00,54.58,54.58,54.57,54.57,4500.0,45.1373,45.1373,45.129,45.129,4500.0
2014-06-11 13:55:00,54.57,54.58,54.53,54.55,3200.0,45.129,45.1373,45.0959,45.1125,3200.0
2014-06-11 14:00:00,54.54,54.54,54.49,54.49,5800.0,45.1042,45.1042,45.0629,45.0629,5800.0
2014-06-11 14:05:00,54.48,54.48,54.44,54.44,2100.0,45.0546,45.0546,45.0215,45.0215,2100.0
2014-06-11 14:10:00,54.44,54.49,54.43,54.44,5300.0,45.0215,45.0629,45.0132,45.0215,5300.0
2014-06-11 14:15:00,54.44,54.48,54.44,54.48,4700.0,45.0215,45.0546,45.0215,45.0546,4700.0
2014-06-11 14:20:00,54.48,54.5,54.46,54.48,4400.0,45.0546,45.0711,45.038,45.0546,4400.0
2014-06-11 14:25:00,54.48,54.5,54.48,54.5,2400.0,45.0546,45.0711,45.0546,45.0711,2400.0
2014-06-11 14:30:00,54.49,54.52,54.48,54.5,6500.0,45.0629,45.0877,45.0546,45.0711,6500.0
2014-06-11 14:35:00,54.51,54.53,54.51,54.53,1200.0,45.0794,45.0959,45.0794,45.0959,1200.0
2014-06-11 14:40:00,54.54,54.55,54.54,54.55,2900.0,45.1042,45.1125,45.1042,45.1125,2900.0
2014-06-11 14:45:00,54.53,54.55,54.52,54.52,6200.0,45.0959,45.1125,45.0877,45.0877,6200.0
2014-06-11 14:50:00,54.52,54.52,54.48,54.48,2600.0,45.0877,45.0877,45.0546,45.0546,2600.0
2014-06-11 14:55:00,54.48,54.49,54.43,54.45,5900.0,45.0546,45.0629,45.0132,45.0298,5900.0
2014-06-11 15:00:00,54.45,54.47,54.44,54.46,4000.0,45.0298,45.0463,45.0215,45.038,4000.0
2014-06-11 15:05:00,54.46,54.49,54.46,54.49,2200.0,45.038,45.0629,45.038,45.0629,2200.0
2014-06-11 15:10:00,54.48,54.5,54.45,54.45,7200.0,45.0546,45.0711,45.0298,45.0298,7200.0
2014-06-11 15:15:00,54.45,54.46,54.45,54.46,1500.0,45.0298,45.038,45.0298,45.038,1500.0
2014-06-11 15:20:00,54.45,54.5,54.44,54.5,19300.0,45.0298,45.0711,45.0215,45.0711,19300.0
2014-06-11 15:25:00,54.49,54.52,54.49,54.52,6500.0,45.0629,45.0877,45.0629,45.0877,6500.0
2014-06-11 15:30:00,54.52,54.54,54.51,54.51,8500.0,45.0877,45.1042,45.0794,45.0794,8500.0
2014-06-11 15:35:00,54.51,54.53,54.51,54.52,5800.0,45.0794,45.0959,45.0794,45.0877,5800.0
2014-06-11 15:40:00,54.51,54.52,54.5,54.51,13900.0,45.0794,45.0877,45.0711,45.0794,13900.0
2014-06-11 15:45:00,54.5,54.51,54.49,54.5,8500.0,45.0711,45.0794,45.0629,45.0711,8500.0
2014-06-11 15:50:00,54.49,54.49,54.43,54.45,35800.0,45.0629,45.0629,45.0132,45.0298,35800.0
2014-06-11 15:55:00,54.43,54.45,54.4,54.44,50300.0,45.0132,45.0298,44.9884,45.0215,50300.0
2014-06-12 09:30:00,54.2,54.2,53.98,53.99,10200.0,45.0235,45.0235,44.8408,44.8491,10200.0
2014-06-12 09:35:00,53.95,53.99,53.8,53.9,8200.0,44.8158,44.8491,44.6912,44.7743,8200.0
2014-06-12 09:40:00,53.92,53.95,53.88,53.9,6300.0,44.7909,44.8158,44.7577,44.7743,6300.0
2014-06-12 09:45:00,53.95,54.0,53.94,53.95,6400.0,44.8158,44.8574,44.8075,44.8158,6400.0
2014-06-12 09:50:00,53.95,53.98,53.9,53.9,3800.0,44.8158,44.8408,44.7743,44.7743,3800.0
2014-06-12 09:55:00,53.95,53.97,53.91,53.94,20500.0,44.8158,44.8324,44.7826,44.8075,20500.0
2014-06-12 10:00:00,53.95,54.01,53.94,53.97,6900.0,44.8158,44.8657,44.8075,44.8324,6900.0
2014-06-12 10:05:00,53.97,53.97,53.89,53.92,4800.0,44.8324,44.8324,44.766,44.7909,4800.0
2014-06-12 10:10:00,53.92,53.92,53.85,53.88,4400.0,44.7909,44.7909,44.7328,44.7577,4400.0
2014-06-12 10:15:00,53.85,53.9,53.82,53.9,5100.0,44.7328,44.7743,44.7078,44.7743,5100.0
2014-06-12 10:20:00,53.88,53.89,53.87,53.88,2100.0,44.7577,44.766,44.7494,44.7577,2100.0
2014-06-12 10:25:00,53.88,53.92,53.82,53.82,4100.0,44.7577,44.7909,44.7078,44.7078,4100.0
2014-06-12 10:30:00,53.8,53.81,53.78,53.79,4600.0,44.6912,44.6995,44.6746,44.6829,4600.0
2014-06-12 10:35:00,53.78,53.81,53.75,53.76,8300.0,44.6746,44.6995,44.6497,44.658,8300.0
2014-06-12 10:40:00,53.75,53.76,53.69,53.69,3900.0,44.6497,44.658,44.5999,44.5999,3900.0
2014-06-12 10:45:00,53.69,53.72,53.68,53.71,8200.0,44.5999,44.6248,44.5915,44.6165,8200.0
2014-06-12 10:50:00,53.71,53.81,53.71,53.8,4500.0,44.6165,44.6995,44.6165,44.6912,4500.0
2014-06-12 10:55:00,53.82,53.84,53.82,53.82,4100.0,44.7078,44.7245,44.7078,44.7078,4100.0
2014-06-12 11:00:00,53.81,53.84,53.8,53.84,5600.0,44.6995,44.7245,44.6912,44.7245,5600.0
2014-06-12 11:05:00,53.85,53.85,53.82,53.82,3600.0,44.7328,44.7328,44.7078,44.7078,3600.0
2014-06-12 11:10:00,53.82,53.87,53.82,53.86,3200.0,44.7078,44.7494,44.7078,44.7411,3200.0
2014-06-12 11:15:00,53.87,53.87,53.85,53.86,1900.0,44.7494,44.7494,44.7328,44.7411,1900.0
2014-06-12 11:20:00,53.86,53.88,53.85,53.88,3100.0,44.7411,44.7577,44.7328,44.7577,3100.0
2014-06-12 11:25:00,53.88,53.94,53.88,53.94,3700.0,44.7577,44.8075,44.7577,44.8075,3700.0
2014-06-12 11:30:00,53.93,53.94,53.9,53.9,2600.0,44.7992,44.8075,44.7743,44.7743,2600.0
2014-06-12 11:35:00,53.9,53.9,53.87,53.87,3300.0,44.7743,44.7743,44.7494,44.7494,3300.0
2014-06-12 11:40:00,53.88,53.89,53.85,53.86,2900.0,44.7577,44.766,44.7328,44.7411,2900.0
2014-06-12 11:45:00,53.87,53.88,53.87,53.87,3100.0,44.7494,44.7577,44.7494,44.7494,3100.0
2014-06-12 11:50:00,53.88,53.9,53.87,53.89,5400.0,44.7577,44.7743,44.7494,44.766,5400.0
2014-06-12 11:55:00,53.88,53.89,53.87,53.88,4700.0,44.7577,44.766,44.7494,44.7577,4700.0
2014-06-12 12:00:00,53.87,53.89,53.84,53.86,6700.0,44.7494,44.766,44.7245,44.7411,6700.0
2014-06-12 12:05:00,53.86,53.88,53.86,53.88,2000.0,44.7411,44.7577,44.7411,44.7577,2000.0
2014-06-12 12:10:00,53.88,53.88,53.87,53.88,2600.0,44.7577,44.7577,44.7494,44.7577,2600.0
2014-06-12 12:15:00,53.88,53.88,53.84,53.87,4600.0,44.7577,44.7577,44.7245,44.7494,4600.0
2014-06-12 12:20:00,53.87,53.88,53.87,53.88,900.0,44.7494,44.7577,44.7494,44.7577,900.0
2014-06-12 12:25:00,53.89,53.95,53.89,53.95,4200.0,44.766,44.8158,44.766,44.8158,4200.0
2014-06-12 12:30:00,53.93,53.93,53.9,53.91,2800.0,44.7992,44.7992,44.7743,44.7826,2800.0
2014-06-12 12:35:00,53.91,53.91,53.88,53.9,2800.0,44.7826,44.7826,44.7577,44.7743,2800.0
2014-06-12 12:40:00,53.89,53.89,53.86,53.86,1700.0,44.766,44.766,44.7411,44.7411,1700.0
2014-06-12 12:45:00,53.84,53.84,53.82,53.83,2000.0,44.7245,44.7245,44.7078,44.7162,2000.0
2014-06-12 12:50:00,53.83,53.83,53.75,53.76,5300.0,44.7162,44.7162,44.6497,44.658,5300.0
2014-06-12 12:55:00,53.75,53.8,53.75,53.8,2200.0,44.6497,44.6912,44.6497,44.6912,2200.0
2014-06-12 13:00:00,53.8,53.8,53.77,53.77,2500.0,44.6912,44.6912,44.6663,44.6663,2500.0
2014-06-12 13:05:00,53.76,53.79,53.75,53.78,3000.0,44.658,44.6829,44.6497,44.6746,3000.0
2014-06-12 13:10:00,53.78,53.79,53.75,53.77,3200.0,44.6746,44.6829,44.6497,44.6663,3200.0
2014-06-12 13:15:00,53.75,53.79,53.72,53.72,4600.0,44.6497,44.6829,44.6248,44.6248,4600.0
2014-06-12 13:20:00,53.72,53.76,53.72,53.75,3800.0,44.6248,44.658,44.6248,44.6497,3800.0
2014-06-12 13:25:00,53.75,53.75,53.69,53.72,5000.0,44.6497,44.6497,44.5999,44.6248,5000.0
2014-06-12 13:30:00,53.73,53.73,53.69,53.71,4500.0,44.6331,44.6331,44.5999,44.6165,4500.0
2014-06-12 13:35:00,53.71,53.71,53.69,53.71,5800.0,44.6165,44.6165,44.5999,44.6165,5800.0
2014-06-12 13:40:00,53.71,53.73,53.71,53.72,3300.0,44.6165,44.6331,44.6165,44.6248,3300.0
2014-06-12 13:45:00,53.72,53.72,53.65,53.68,13100.0,44.6248,44.6248,44.5666,44.5915,13100.0
2014-06-12 13:50:00,53.67,53.67,53.59,53.62,9000.0,44.5832,44.5832,44.5168,44.5417,9000.0
2014-06-12 13:55:00,53.61,53.64,53.58,53.61,11500.0,44.5334,44.5583,44.5085,44.5334,11500.0
2014-06-12 14:00:00,53.6,53.64,53.6,53.64,2700.0,44.5251,44.5583,44.5251,44.5583,2700.0
2014-06-12 14:05:00,53.65,53.65,53.6,53.6,3100.0,44.5666,44.5666,44.5251,44.5251,3100.0
2014-06-12 14:10:00,53.59,53.64,53.58,53.62,5900.0,44.5168,44.5583,44.5085,44.5417,5900.0
2014-06-12 14:15:00,53.62,53.67,53.62,53.65,3500.0,44.5417,44.5832,44.5417,44.5666,3500.0
2014-06-12 14:20:00,53.66,53.66,53.62,53.62,6400.0,44.5749,44.5749,44.5417,44.5417,6400.0
2014-06-12 14:25:00,53.62,53.66,53.62,53.62,4300.0,44.5417,44.5749,44.5417,44.5417,4300.0
2014-06-12 14:30:00,53.63,53.63,53.59,53.61,5500.0,44.55,44.55,44.5168,44.5334,5500.0
2014-06-12 14:35:00,53.61,53.62,53.6,53.61,3500.0,44.5334,44.5417,44.5251,44.5334,3500.0
2014-06-12 14:40:00,53.61,53.68,53.61,53.68,6800.0,44.5334,44.5915,44.5334,44.5915,6800.0
2014-06-12 14:45:00,53.69,53.7,53.68,53.69,4800.0,44.5999,44.6082,44.5915,44.5999,4800.0
2014-06-12 14:50:00,53.68,53.68,53.63,53.64,5000.0,44.5915,44.5915,44.55,44.5583,5000.0
2014-06-12 14:55:00,53.64,53.65,53.59,53.61,5600.0,44.5583,44.5666,44.5168,44.5334,5600.0
2014-06-12 15:00:00,53.61,53.61,53.56,53.58,6000.0,44.5334,44.5334,44.4919,44.5085,6000.0
2014-06-12 15:05:00,53.59,53.59,53.57,53.58,6800.0,44.5168,44.5168,44.5002,44.5085,6800.0
2014-06-12 15:10:00,53.57,53.58,53.52,53.57,10700.0,44.5002,44.5085,44.4586,44.5002,10700.0
2014-06-12 15:15:00,53.57,53.61,53.57,53.59,9000.0,44.5002,44.5334,44.5002,44.5168,9000.0
2014-06-12 15:20:00,53.59,53.65,53.58,53.63,8200.0,44.5168,44.5666,44.5085,44.55,8200.0
2014-06-12 15:25:00,53.63,53.63,53.56,53.58,11000.0,44.55,44.55,44.4919,44.5085,11000.0
2014-06-12 15:30:00,53.58,53.58,53.53,53.54,12800.0,44.5085,44.5085,44.4669,44.4753,12800.0
2014-06-12 15:35:00,53.54,53.54,53.42,53.42,12700.0,44.4753,44.4753,44.3756,44.3756,12700.0
2014-06-12 15:40:00,53.43,53.51,53.42,53.51,20500.0,44.3839,44.4503,44.3756,44.4503,20500.0
2014-06-12 15:45:00,53.51,53.59,53.51,53.58,29500.0,44.4503,44.5168,44.4503,44.5085,29500.0
2014-06-12 15:50:00,53.57,53.66,53.57,53.66,18400.0,44.5002,44.5749,44.5002,44.5749,18400.0
2014-06-12 15:55:00,53.66,53.67,53.64,53.65,52100.0,44.5749,44.5832,44.5583,44.5666,52100.0
2014-06-13 09:30:00,53.64,53.79,53.64,53.75,16400.0,44.5583,44.6829,44.5583,44.6497,16400.0
2014-06-13 09:35:00,53.75,53.8,53.7,53.7,6500.0,44.6497,44.6912,44.6082,44.6082,6500.0
2014-06-13 09:40:00,53.71,53.78,53.66,53.78,3900.0,44.6165,44.6746,44.5749,44.6746,3900.0
2014-06-13 09:45:00,53.78,53.83,53.74,53.76,4400.0,44.6746,44.7162,44.6414,44.658,4400.0
2014-06-13 09:50:00,53.74,53.83,53.74,53.82,13200.0,44.6414,44.7162,44.6414,44.7078,13200.0
2014-06-13 09:55:00,53.83,53.83,53.71,53.78,4800.0,44.7162,44.7162,44.6165,44.6746,4800.0
2014-06-13 10:00:00,53.78,53.79,53.69,53.69,5300.0,44.6746,44.6829,44.5999,44.5999,5300.0
2014-06-13 10:05:00,53.7,53.73,53.65,53.65,13700.0,44.6082,44.6331,44.5666,44.5666,13700.0
2014-06-13 10:10:00,53.65,53.68,53.64,53.64,7100.0,44.5666,44.5915,44.5583,44.5583,7100.0
2014-06-13 10:15:00,53.63,53.74,53.62,53.72,8400.0,44.55,44.6414,44.5417,44.6248,8400.0
2014-06-13 10:20:00,53.71,53.77,53.69,53.77,6400.0,44.6165,44.6663,44.5999,44.6663,6400.0
2014-06-13 10:25:00,53.77,53.8,53.76,53.79,2700.0,44.6663,44.6912,44.658,44.6829,2700.0
2014-06-13 10:30:00,53.79,53.92,53.77,53.9,5600.0,44.6829,44.7909,44.6663,44.7743,5600.0
2014-06-13 10:35:00,53.91,53.92,53.89,53.92,2800.0,44.7826,44.7909,44.766,44.7909,2800.0
2014-06-13 10:40:00,53.92,53.97,53.92,53.97,2000.0,44.7909,44.8324,44.7909,44.8324,2000.0
2014-06-13 10:45:00,53.96,53.96,53.92,53.92,1100.0,44.8241,44.8241,44.7909,44.7909,1100.0
2014-06-13 10:50:00,53.92,53.93,53.91,53.93,2400.0,44.7909,44.7992,44.7826,44.7992,2400.0
2014-06-13 10:55:00,53.93,53.93,53.89,53.93,3600.0,44.7992,44.7992,44.766,44.7992,3600.0
2014-06-13 11:00:00,53.93,53.95,53.93,53.95,2500.0,44.7992,44.8158,44.7992,44.8158,2500.0
2014-06-13 11:05:00,53.96,53.99,53.96,53.98,2600.0,44.8241,44.8491,44.8241,44.8408,2600.0
2014-06-13 11:10:00,53.99,54.0,53.96,53.96,2600.0,44.8491,44.8574,44.8241,44.8241,2600.0
2014-06-13 11:15:00,53.93,53.93,53.92,53.92,300.0,44.7992,44.7992,44.7909,44.7909,300.0
2014-06-13 11:20:00,53.9,53.9,53.85,53.85,1200.0,44.7743,44.7743,44.7328,44.7328,1200.0
2014-06-13 11:25:00,53.85,53.85,53.82,53.82,1400.0,44.7328,44.7328,44.7078,44.7078,1400.0
2014-06-13 11:30:00,53.83,53.85,53.79,53.79,7500.0,44.7162,44.7328,44.6829,44.6829,7500.0
2014-06-13 11:35:00,53.79,53.81,53.78,53.81,2700.0,44.6829,44.6995,44.6746,44.6995,2700.0
2014-06-13 11:40:00,53.81,53.81,53.79,53.81,2600.0,44.6995,44.6995,44.6829,44.6995,2600.0
2014-06-13 11:45:00,53.82,53.82,53.8,53.81,3400.0,44.7078,44.7078,44.6912,44.6995,3400.0
2014-06-13 11:50:00,53.81,53.87,53.81,53.87,1800.0,44.6995,44.7494,44.6995,44.7494,1800.0
2014-06-13 11:55:00,53.85,53.87,53.84,53.85,3800.0,44.7328,44.7494,44.7245,44.7328,3800.0
2014-06-13 12:00:00,53.85,53.88,53.84,53.88,4700.0,44.7328,44.7577,44.7245,44.7577,4700.0
2014-06-13 12:05:00,53.89,53.91,53.89,53.9,48800.0,44.766,44.7826,44.766,44.7743,48800.0
2014-06-13 12:10:00,53.9,53.91,53.87,53.89,3800.0,44.7743,44.7826,44.7494,44.766,3800.0
2014-06-13 12:15:00,53.89,53.9,53.87,53.9,2700.0,44.766,44.7743,44.7494,44.7743,2700.0
2014-06-13 12:20:00,53.9,53.93,53.89,53.93,1600.0,44.7743,44.7992,44.766,44.7992,1600.0
2014-06-13 12:25:00,53.93,53.93,53.9,53.9,2500.0,44.7992,44.7992,44.7743,44.7743,2500.0
2014-06-13 12:30:00,53.91,53.92,53.88,53.88,2000.0,44.7826,44.7909,44.7577,44.7577,2000.0
2014-06-13 12:35:00,53.88,53.89,53.83,53.83,3000.0,44.7577,44.766,44.7162,44.7162,3000.0
2014-06-13 12:40:00,53.82,53.82,53.8,53.8,1800.0,44.7078,44.7078,44.6912,44.6912,1800.0
2014-06-13 12:45:00,53.8,53.83,53.8,53.82,3900.0,44.6912,44.7162,44.6912,44.7078,3900.0
2014-06-13 12:50:00,53.82,53.85,53.82,53.83,1200.0,44.7078,44.7328,44.7078,44.7162,1200.0
2014-06-13 12:55:00,53.83,53.84,53.83,53.83,1800.0,44.7162,44.7245,44.7162,44.7162,1800.0
2014-06-13 13:00:00,53.84,53.87,53.83,53.86,2700.0,44.7245,44.7494,44.7162,44.7411,2700.0
2014-06-13 13:05:00,53.86,53.87,53.83,53.84,4200.0,44.7411,44.7494,44.7162,44.7245,4200.0
2014-06-13 13:10:00,53.84,53.85,53.81,53.83,5600.0,44.7245,44.7328,44.6995,44.7162,5600.0
2014-06-13 13:15:00,53.83,53.85,53.82,53.85,3100.0,44.7162,44.7328,44.7078,44.7328,3100.0
2014-06-13 13:20:00,53.86,53.89,53.86,53.88,6700.0,44.7411,44.766,44.7411,44.7577,6700.0
2014-06-13 13:25:00,53.89,53.89,53.87,53.89,2900.0,44.766,44.766,44.7494,44.766,2900.0
2014-06-13 13:30:00,53.89,53.9,53.85,53.85,4200.0,44.766,44.7743,44.7328,44.7328,4200.0
2014-06-13 13:35:00,53.85,53.85,53.84,53.84,1600.0,44.7328,44.7328,44.7245,44.7245,1600.0
2014-06-13 13:40:00,53.85,53.85,53.83,53.84,3500.0,44.7328,44.7328,44.7162,44.7245,3500.0
2014-06-13 13:45:00,53.85,53.87,53.84,53.86,2800.0,44.7328,44.7494,44.7245,44.7411,2800.0
2014-06-13 13:50:00,53.86,53.89,53.86,53.89,4700.0,44.7411,44.766,44.7411,44.766,4700.0
2014-06-13 13:55:00,53.89,53.92,53.88,53.92,2400.0,44.766,44.7909,44.7577,44.7909,2400.0
2014-06-13 14:00:00,53.91,53.91,53.89,53.9,4500.0,44.7826,44.7826,44.766,44.7743,4500.0
2014-06-13 14:05:00,53.89,53.91,53.88,53.9,6100.0,44.766,44.7826,44.7577,44.7743,6100.0
2014-06-13 14:10:00,53.9,53.9,53.9,53.9,100.0,44.7743,44.7743,44.7743,44.7743,100.0
2014-06-13 14:15:00,53.9,53.95,53.9,53.95,5100.0,44.7743,44.8158,44.7743,44.8158,5100.0
2014-06-13 14:20:00,53.95,53.95,53.94,53.94,3300.0,44.8158,44.8158,44.8075,44.8075,3300.0
2014-06-13 14:25:00,53.94,53.95,53.93,53.93,6100.0,44.8075,44.8158,44.7992,44.7992,6100.0
2014-06-13 14:30:00,53.93,53.93,53.92,53.92,6800.0,44.7992,44.7992,44.7909,44.7909,6800.0
2014-06-13 14:35:00,53.91,53.92,53.9,53.9,1700.0,44.7826,44.7909,44.7743,44.7743,1700.0
2014-06-13 14:40:00,53.91,53.92,53.88,53.9,7500.0,44.7826,44.7909,44.7577,44.7743,7500.0
2014-06-13 14:45:00,53.89,53.9,53.89,53.89,1600.0,44.766,44.7743,44.766,44.766,1600.0
2014-06-13 14:50:00,53.89,53.89,53.85,53.87,3900.0,44.766,44.766,44.7328,44.7494,3900.0
2014-06-13 14:55:00,53.87,53.87,53.84,53.86,6000.0,44.7494,44.7494,44.7245,44.7411,6000.0
2014-06-13 15:00:00,53.86,53.89,53.86,53.88,5300.0,44.7411,44.766,44.7411,44.7577,5300.0
2014-06-13 15:05:00,53.88,53.96,53.88,53.96,6300.0,44.7577,44.8241,44.7577,44.8241,6300.0
2014-06-13 15:10:00,53.96,53.96,53.91,53.91,6200.0,44.8241,44.8241,44.7826,44.7826,6200.0
2014-06-13 15:15:00,53.9,53.92,53.86,53.87,7200.0,44.7743,44.7909,44.7411,44.7494,7200.0
2014-06-13 15:20:00,53.86,53.86,53.77,53.77,7200.0,44.7411,44.7411,44.6663,44.6663,7200.0
2014-06-13 15:25:00,53.76,53.78,53.74,53.75,6200.0,44.658,44.6746,44.6414,44.6497,6200.0
2014-06-13 15:30:00,53.76,53.76,53.74,53.76,14400.0,44.658,44.658,44.6414,44.658,14400.0
2014-06-13 15:35:00,53.76,53.83,53.76,53.83,18500.0,44.658,44.7162,44.658,44.7162,18500.0
2014-06-13 15:40:00,53.83,53.83,53.77,53.78,11000.0,44.7162,44.7162,44.6663,44.6746,11000.0
2014-06-13 15:45:00,53.78,53.79,53.74,53.77,13500.0,44.6746,44.6829,44.6414,44.6663,13500.0
2014-06-13 15:50:00,53.77,53.83,53.77,53.81,32000.0,44.6663,44.7162,44.6663,44.6995,32000.0
2014-06-13 15:55:00,53.82,53.87,53.79,53.85,70400.0,44.7078,44.7494,44.6829,44.7328,70400.0
2014-06-16 09:30:00,53.71,53.79,53.65,53.71,9000.0,44.6165,44.6829,44.5666,44.6165,9000.0
2014-06-16 09:35:00,53.72,53.79,53.69,53.79,2900.0,44.6248,44.6829,44.5999,44.6829,2900.0
2014-06-16 09:40:00,53.79,53.85,53.79,53.84,3600.0,44.6829,44.7328,44.6829,44.7245,3600.0
2014-06-16 09:45:00,53.84,53.86,53.79,53.79,2700.0,44.7245,44.7411,44.6829,44.6829,2700.0
2014-06-16 09:50:00,53.8,53.8,53.74,53.78,3900.0,44.6912,44.6912,44.6414,44.6746,3900.0
2014-06-16 09:55:00,53.78,53.79,53.73,53.74,3000.0,44.6746,44.6829,44.6331,44.6414,3000.0
2014-06-16 10:00:00,53.73,53.78,53.69,53.78,3500.0,44.6331,44.6746,44.5999,44.6746,3500.0
2014-06-16 10:05:00,53.79,53.82,53.76,53.82,3900.0,44.6829,44.7078,44.658,44.7078,3900.0
2014-06-16 10:10:00,53.82,53.86,53.82,53.85,2400.0,44.7078,44.7411,44.7078,44.7328,2400.0
2014-06-16 10:15:00,53.85,53.86,53.83,53.86,2500.0,44.7328,44.7411,44.7162,44.7411,2500.0
2014-06-16 10:20:00,53.85,53.85,53.82,53.83,1400.0,44.7328,44.7328,44.7078,44.7162,1400.0
2014-06-16 10:25:00,53.84,53.85,53.8,53.81,2800.0,44.7245,44.7328,44.6912,44.6995,2800.0
2014-06-16 10:30:00,53.8,53.83,53.79,53.82,2000.0,44.6912,44.7162,44.6829,44.7078,2000.0
2014-06-16 10:35:00,53.79,53.79,53.73,53.75,29200.0,44.6829,44.6829,44.6331,44.6497,29200.0
2014-06-16 10:40:00,53.73,53.78,53.72,53.78,2800.0,44.6331,44.6746,44.6248,44.6746,2800.0
2014-06-16 10:45:00,53.78,53.78,53.77,53.77,2700.0,44.6746,44.6746,44.6663,44.6663,2700.0
2014-06-16 10:50:00,53.78,53.79,53.76,53.79,2100.0,44.6746,44.6829,44.658,44.6829,2100.0
2014-06-16 10:55:00,53.8,53.81,53.76,53.8,3100.0,44.6912,44.6995,44.658,44.6912,3100.0
2014-06-16 11:00:00,53.8,53.8,53.77,53.77,1900.0,44.6912,44.6912,44.6663,44.6663,1900.0
2014-06-16 11:05:00,53.76,53.76,53.65,53.68,2900.0,44.658,44.658,44.5666,44.5915,2900.0
2014-06-16 11:10:00,53.68,53.71,53.67,53.71,2100.0,44.5915,44.6165,44.5832,44.6165,2100.0
2014-06-16 11:15:00,53.7,53.7,53.61,53.62,3000.0,44.6082,44.6082,44.5334,44.5417,3000.0
2014-06-16 11:20:00,53.62,53.63,53.61,53.63,4200.0,44.5417,44.55,44.5334,44.55,4200.0
2014-06-16 11:25:00,53.65,53.65,53.62,53.62,2300.0,44.5666,44.5666,44.5417,44.5417,2300.0
2014-06-16 11:30:00,53.61,53.61,53.55,53.55,13000.0,44.5334,44.5334,44.4836,44.4836,13000.0
2014-06-16 11:35:00,53.56,53.57,53.52,53.55,2800.0,44.4919,44.5002,44.4586,44.4836,2800.0
2014-06-16 11:40:00,53.55,53.59,53.54,53.59,3800.0,44.4836,44.5168,44.4753,44.5168,3800.0
2014-06-16 11:45:00,53.58,53.59,53.57,53.58,3400.0,44.5085,44.5168,44.5002,44.5085,3400.0
2014-06-16 11:50:00,53.57,53.59,53.56,53.58,2600.0,44.5002,44.5168,44.4919,44.5085,2600.0
2014-06-16 11:55:00,53.58,53.6,53.56,53.6,2600.0,44.5085,44.5251,44.4919,44.5251,2600.0
2014-06-16 12:00:00,53.6,53.6,53.58,53.58,1600.0,44.5251,44.5251,44.5085,44.5085,1600.0
2014-06-16 12:05:00,53.58,53.6,53.57,53.6,3100.0,44.5085,44.5251,44.5002,44.5251,3100.0
2014-06-16 12:10:00,53.61,53.69,53.61,53.69,5100.0,44.5334,44.5999,44.5334,44.5999,5100.0
2014-06-16 12:15:00,53.68,53.7,53.66,53.69,1900.0,44.5915,44.6082,44.5749,44.5999,1900.0
2014-06-16 12:20:00,53.68,53.74,53.66,53.73,2800.0,44.5915,44.6414,44.5749,44.6331,2800.0
2014-06-16 12:25:00,53.74,53.75,53.72,53.73,1800.0,44.6414,44.6497,44.6248,44.6331,1800.0
2014-06-16 12:30:00,53.73,53.73,53.65,53.66,3500.0,44.6331,44.6331,44.5666,44.5749,3500.0
2014-06-16 12:35:00,53.65,53.65,53.63,53.64,1900.0,44.5666,44.5666,44.55,44.5583,1900.0
2014-06-16 12:40:00,53.64,53.66,53.64,53.65,3000.0,44.5583,44.5749,44.5583,44.5666,3000.0
2014-06-16 12:45:00,53.65,53.65,53.61,53.62,2600.0,44.5666,44.5666,44.5334,44.5417,2600.0
2014-06-16 12:50:00,53.62,53.7,53.61,53.7,2900.0,44.5417,44.6082,44.5334,44.6082,2900.0
2014-06-16 12:55:00,53.71,53.72,53.69,53.69,1600.0,44.6165,44.6248,44.5999,44.5999,1600.0
2014-06-16 13:00:00,53.68,53.76,53.68,53.75,21500.0,44.5915,44.658,44.5915,44.6497,21500.0
2014-06-16 13:05:00,53.75,53.79,53.75,53.78,3300.0,44.6497,44.6829,44.6497,44.6746,3300.0
2014-06-16 13:10:00,53.78,53.78,53.76,53.76,600.0,44.6746,44.6746,44.658,44.658,600.0
2014-06-16 13:15:00,53.77,53.77,53.72,53.72,5700.0,44.6663,44.6663,44.6248,44.6248,5700.0
2014-06-16 13:20:00,53.72,53.72,53.7,53.7,2200.0,44.6248,44.6248,44.6082,44.6082,2200.0
2014-06-16 13:25:00,53.71,53.72,53.68,53.7,3500.0,44.6165,44.6248,44.5915,44.6082,3500.0
2014-06-16 13:30:00,53.69,53.71,53.68,53.71,2000.0,44.5999,44.6165,44.5915,44.6165,2000.0
2014-06-16 13:35:00,53.71,53.72,53.67,53.68,3300.0,44.6165,44.6248,44.5832,44.5915,3300.0
2014-06-16 13:40:00,53.66,53.69,53.66,53.67,3400.0,44.5749,44.5999,44.5749,44.5832,3400.0
2014-06-16 13:45:00,53.68,53.68,53.66,53.66,3300.0,44.5915,44.5915,44.5749,44.5749,3300.0
2014-06-16 13:50:00,53.66,53.66,53.58,53.58,10100.0,44.5749,44.5749,44.5085,44.5085,10100.0
2014-06-16 13:55:00,53.59,53.59,53.55,53.56,6000.0,44.5168,44.5168,44.4836,44.4919,6000.0
2014-06-16 14:00:00,53.57,53.6,53.57,53.6,4200.0,44.5002,44.5251,44.5002,44.5251,4200.0
2014-06-16 14:05:00,53.6,53.6,53.56,53.57,11100.0,44.5251,44.5251,44.4919,44.5002,11100.0
2014-06-16 14:10:00,53.58,53.59,53.57,53.59,3400.0,44.5085,44.5168,44.5002,44.5168,3400.0
2014-06-16 14:15:00,53.58,53.58,53.54,53.54,6700.0,44.5085,44.5085,44.4753,44.4753,6700.0
2014-06-16 14:20:00,53.55,53.61,53.55,53.61,10900.0,44.4836,44.5334,44.4836,44.5334,10900.0
2014-06-16 14:25:00,53.6,53.61,53.56,53.58,12300.0,44.5251,44.5334,44.4919,44.5085,12300.0
2014-06-16 14:30:00,53.58,53.6,53.58,53.59,3700.0,44.5085,44.5251,44.5085,44.5168,3700.0
2014-06-16 14:35:00,53.59,53.61,53.58,53.59,3700.0,44.5168,44.5334,44.5085,44.5168,3700.0
2014-06-16 14:40:00,53.58,53.59,53.57,53.57,5500.0,44.5085,44.5168,44.5002,44.5002,5500.0
2014-06-16 14:45:00,53.58,53.59,53.57,53.58,3900.0,44.5085,44.5168,44.5002,44.5085,3900.0
2014-06-16 14:50:00,53.58,53.58,53.55,53.57,11700.0,44.5085,44.5085,44.4836,44.5002,11700.0
2014-06-16 14:55:00,53.56,53.56,53.49,53.5,8700.0,44.4919,44.4919,44.4337,44.442,8700.0
2014-06-16 15:00:00,53.49,53.51,53.48,53.5,7500.0,44.4337,44.4503,44.4254,44.442,7500.0
2014-06-16 15:05:00,53.51,53.51,53.48,53.49,5000.0,44.4503,44.4503,44.4254,44.4337,5000.0
2014-06-16 15:10:00,53.49,53.5,53.47,53.47,9600.0,44.4337,44.442,44.4171,44.4171,9600.0
2014-06-16 15:15:00,53.47,53.48,53.45,53.48,13600.0,44.4171,44.4254,44.4005,44.4254,13600.0
2014-06-16 15:20:00,53.48,53.5,53.46,53.48,9900.0,44.4254,44.442,44.4088,44.4254,9900.0
2014-06-16 15:25:00,53.48,53.51,53.47,53.5,14800.0,44.4254,44.4503,44.4171,44.442,14800.0
2014-06-16 15:30:00,53.5,53.5,53.49,53.5,3500.0,44.442,44.442,44.4337,44.442,3500.0
2014-06-16 15:35:00,53.5,53.59,53.49,53.59,26500.0,44.442,44.5168,44.4337,44.5168,26500.0
2014-06-16 15:40:00,53.59,53.61,53.58,53.61,10000.0,44.5168,44.5334,44.5085,44.5334,10000.0
2014-06-16 15:45:00,53.61,53.64,53.57,53.57,19000.0,44.5334,44.5583,44.5002,44.5002,19000.0
2014-06-16 15:50:00,53.57,53.66,53.57,53.65,32900.0,44.5002,44.5749,44.5002,44.5666,32900.0
2014-06-16 15:55:00,53.65,53.66,53.63,53.65,63600.0,44.5666,44.5749,44.55,44.5666,63600.0
2014-06-17 09:30:00,53.61,53.77,53.6,53.77,14900.0,44.5334,44.6663,44.5251,44.6663,14900.0
2014-06-17 09:35:00,53.73,53.87,53.7,53.85,14600.0,44.6331,44.7494,44.6082,44.7328,14600.0
2014-06-17 09:40:00,53.85,53.98,53.79,53.97,13900.0,44.7328,44.8408,44.6829,44.8324,13900.0
2014-06-17 09:45:00,53.97,53.97,53.84,53.85,27800.0,44.8324,44.8324,44.7245,44.7328,27800.0
2014-06-17 09:50:00,53.86,53.92,53.86,53.87,11200.0,44.7411,44.7909,44.7411,44.7494,11200.0
2014-06-17 09:55:00,53.89,53.93,53.89,53.91,9700.0,44.766,44.7992,44.766,44.7826,9700.0
2014-06-17 10:00:00,53.92,53.94,53.89,53.94,7100.0,44.7909,44.8075,44.766,44.8075,7100.0
2014-06-17 10:05:00,53.94,54.07,53.94,54.07,5500.0,44.8075,44.9155,44.8075,44.9155,5500.0
2014-06-17 10:10:00,54.07,54.11,54.06,54.07,9000.0,44.9155,44.9487,44.9072,44.9155,9000.0
2014-06-17 10:15:00,54.08,54.09,54.07,54.07,6500.0,44.9238,44.9321,44.9155,44.9155,6500.0
2014-06-17 10:20:00,54.08,54.14,54.08,54.13,9600.0,44.9238,44.9737,44.9238,44.9654,9600.0
2014-06-17 10:25:00,54.13,54.2,54.13,54.2,6800.0,44.9654,45.0235,44.9654,45.0235,6800.0
2014-06-17 10:30:00,54.2,54.22,54.1,54.1,17600.0,45.0235,45.0401,44.9404,44.9404,17600.0
2014-06-17 10:35:00,54.1,54.15,54.1,54.13,6800.0,44.9404,44.982,44.9404,44.9654,6800.0
2014-06-17 10:40:00,54.12,54.13,54.06,54.07,9200.0,44.9571,44.9654,44.9072,44.9155,9200.0
2014-06-17 10:45:00,54.07,54.07,53.95,53.97,6900.0,44.9155,44.9155,44.8158,44.8324,6900.0
2014-06-17 10:50:00,53.97,54.0,53.93,54.0,14000.0,44.8324,44.8574,44.7992,44.8574,14000.0
2014-06-17 10:55:00,54.0,54.02,53.99,54.02,10000.0,44.8574,44.874,44.8491,44.874,10000.0
2014-06-17 11:00:00,54.02,54.03,54.01,54.01,6500.0,44.874,44.8823,44.8657,44.8657,6500.0
2014-06-17 11:05:00,54.0,54.0,53.9,53.9,7300.0,44.8574,44.8574,44.7743,44.7743,7300.0
2014-06-17 11:10:00,53.9,53.91,53.88,53.9,16300.0,44.7743,44.7826,44.7577,44.7743,16300.0
2014-06-17 11:15:00,53.89,53.94,53.89,53.94,7400.0,44.766,44.8075,44.766,44.8075,7400.0
2014-06-17 11:20:00,53.94,53.96,53.93,53.93,6300.0,44.8075,44.8241,44.7992,44.7992,6300.0
2014-06-17 11:25:00,53.94,53.96,53.92,53.96,9800.0,44.8075,44.8241,44.7909,44.8241,9800.0
2014-06-17 11:30:00,53.95,53.99,53.89,53.98,13600.0,44.8158,44.8491,44.766,44.8408,13600.0
2014-06-17 11:35:00,53.97,53.98,53.94,53.94,5800.0,44.8324,44.8408,44.8075,44.8075,5800.0
2014-06-17 11:40:00,53.94,53.94,53.9,53.93,4300.0,44.8075,44.8075,44.7743,44.7992,4300.0
2014-06-17 11:45:00,53.92,54.01,53.92,54.01,9500.0,44.7909,44.8657,44.7909,44.8657,9500.0
2014-06-17 11:50:00,54.01,54.1,54.01,54.1,7900.0,44.8657,44.9404,44.8657,44.9404,7900.0
2014-06-17 11:55:00,54.1,54.12,54.07,54.08,10700.0,44.9404,44.9571,44.9155,44.9238,10700.0
2014-06-17 12:00:00,54.08,54.1,54.08,54.09,8200.0,44.9238,44.9404,44.9238,44.9321,8200.0
2014-06-17 12:05:00,54.08,54.1,54.07,54.1,12500.0,44.9238,44.9404,44.9155,44.9404,12500.0
2014-06-17 12:10:00,54.1,54.1,54.09,54.1,3900.0,44.9404,44.9404,44.9321,44.9404,3900.0
2014-06-17 12:15:00,54.1,54.1,54.09,54.1,6200.0,44.9404,44.9404,44.9321,44.9404,6200.0
2014-06-17 12:20:00,54.09,54.1,54.09,54.1,10400.0,44.9321,44.9404,44.9321,44.9404,10400.0
2014-06-17 12:25:00,54.1,54.12,54.07,54.08,24000.0,44.9404,44.9571,44.9155,44.9238,24000.0
2014-06-17 12:30:00,54.08,54.1,54.07,54.08,3700.0,44.9238,44.9404,44.9155,44.9238,3700.0
2014-06-17 12:35:00,54.09,54.1,54.08,54.1,6100.0,44.9321,44.9404,44.9238,44.9404,6100.0
2014-06-17 12:40:00,54.09,54.13,54.08,54.09,19600.0,44.9321,44.9654,44.9238,44.9321,19600.0
2014-06-17 12:45:00,54.09,54.1,54.08,54.1,8300.0,44.9321,44.9404,44.9238,44.9404,8300.0
2014-06-17 12:50:00,54.09,54.1,54.09,54.1,7600.0,44.9321,44.9404,44.9321,44.9404,7600.0
2014-06-17 12:55:00,54.1,54.1,54.08,54.08,5500.0,44.9404,44.9404,44.9238,44.9238,5500.0
2014-06-17 13:00:00,54.09,54.1,54.03,54.05,6900.0,44.9321,44.9404,44.8823,44.8989,6900.0
2014-06-17 13:05:00,54.04,54.05,53.97,53.97,9200.0,44.8906,44.8989,44.8324,44.8324,9200.0
2014-06-17 13:10:00,53.97,53.99,53.96,53.98,6000.0,44.8324,44.8491,44.8241,44.8408,6000.0
2014-06-17 13:15:00,53.99,54.03,53.99,54.03,4500.0,44.8491,44.8823,44.8491,44.8823,4500.0
2014-06-17 13:20:00,54.03,54.06,54.03,54.06,2900.0,44.8823,44.9072,44.8823,44.9072,2900.0
2014-06-17 13:25:00,54.06,54.08,54.05,54.08,10800.0,44.9072,44.9238,44.8989,44.9238,10800.0
2014-06-17 13:30:00,54.08,54.13,54.08,54.12,12500.0,44.9238,44.9654,44.9238,44.9571,12500.0
2014-06-17 13:35:00,54.13,54.13,54.06,54.1,9200.0,44.9654,44.9654,44.9072,44.9404,9200.0
2014-06-17 13:40:00,54.09,54.12,54.09,54.12,10500.0,44.9321,44.9571,44.9321,44.9571,10500.0
2014-06-17 13:45:00,54.11,54.13,54.04,54.05,11200.0,44.9487,44.9654,44.8906,44.8989,11200.0
2014-06-17 13:50:00,54.05,54.05,54.02,54.03,8900.0,44.8989,44.8989,44.874,44.8823,8900.0
2014-06-17 13:55:00,54.04,54.08,54.04,54.08,2800.0,44.8906,44.9238,44.8906,44.9238,2800.0
2014-06-17 14:00:00,54.08,54.08,54.02,54.02,11000.0,44.9238,44.9238,44.874,44.874,11000.0
2014-06-17 14:05:00,54.0,54.0,53.97,54.0,3400.0,44.8574,44.8574,44.8324,44.8574,3400.0
2014-06-17 14:10:00,54.0,54.05,54.0,54.05,5800.0,44.8574,44.8989,44.8574,44.8989,5800.0
2014-06-17 14:15:00,54.06,54.09,54.06,54.09,7400.0,44.9072,44.9321,44.9072,44.9321,7400.0
2014-06-17 14:20:00,54.09,54.14,54.09,54.14,9200.0,44.9321,44.9737,44.9321,44.9737,9200.0
2014-06-17 14:25:00,54.14,54.16,54.14,54.15,2700.0,44.9737,44.9903,44.9737,44.982,2700.0
2014-06-17 14:30:00,54.16,54.16,54.15,54.15,4800.0,44.9903,44.9903,44.982,44.982,4800.0
2014-06-17 14:35:00,54.15,54.18,54.15,54.18,17100.0,44.982,45.0069,44.982,45.0069,17100.0
2014-06-17 14:40:00,54.18,54.18,54.16,54.17,8500.0,45.0069,45.0069,44.9903,44.9986,8500.0
2014-06-17 14:45:00,54.18,54.21,54.18,54.2,7400.0,45.0069,45.0318,45.0069,45.0235,7400.0
2014-06-17 14:50:00,54.21,54.23,54.21,54.23,10000.0,45.0318,45.0484,45.0318,45.0484,10000.0
2014-06-17 14:55:00,54.23,54.25,54.23,54.25,8500.0,45.0484,45.065,45.0484,45.065,8500.0
2014-06-17 15:00:00,54.25,54.26,54.25,54.25,8500.0,45.065,45.0733,45.065,45.065,8500.0
2014-06-17 15:05:00,54.25,54.26,54.13,54.14,18100.0,45.065,45.0733,44.9654,44.9737,18100.0
2014-06-17 15:10:00,54.14,54.15,54.12,54.13,11300.0,44.9737,44.982,44.9571,44.9654,11300.0
2014-06-17 15:15:00,54.13,54.19,54.13,54.18,18200.0,44.9654,45.0152,44.9654,45.0069,18200.0
2014-06-17 15:20:00,54.18,54.2,54.16,54.17,16700.0,45.0069,45.0235,44.9903,44.9986,16700.0
2014-06-17 15:25:00,54.17,54.17,54.14,54.16,8100.0,44.9986,44.9986,44.9737,44.9903,8100.0
2014-06-17 15:30:00,54.16,54.18,54.16,54.18,8300.0,44.9903,45.0069,44.9903,45.0069,8300.0
2014-06-17 15:35:00,54.18,54.19,54.18,54.18,17700.0,45.0069,45.0152,45.0069,45.0069,17700.0
2014-06-17 15:40:00,54.18,54.2,54.18,54.19,29400.0,45.0069,45.0235,45.0069,45.0152,29400.0
2014-06-17 15:45:00,54.18,54.19,54.09,54.11,26400.0,45.0069,45.0152,44.9321,44.9487,26400.0
2014-06-17 15:50:00,54.11,54.11,54.05,54.07,24200.0,44.9487,44.9487,44.8989,44.9155,24200.0
2014-06-17 15:55:00,54.06,54.1,54.06,54.08,42200.0,44.9072,44.9404,44.9072,44.9238,42200.0
2014-06-18 09:30:00,53.98,54.04,53.94,53.96,9600.0,44.8408,44.8906,44.8075,44.8241,9600.0
2014-06-18 09:35:00,53.94,53.97,53.73,53.84,7600.0,44.8075,44.8324,44.6331,44.7245,7600.0
2014-06-18 09:40:00,53.84,53.87,53.77,53.78,7700.0,44.7245,44.7494,44.6663,44.6746,7700.0
2014-06-18 09:45:00,53.78,53.88,53.78,53.88,7400.0,44.6746,44.7577,44.6746,44.7577,7400.0
2014-06-18 09:50:00,53.86,53.89,53.8,53.8,7800.0,44.7411,44.766,44.6912,44.6912,7800.0
2014-06-18 09:55:00,53.81,53.84,53.79,53.84,5600.0,44.6995,44.7245,44.6829,44.7245,5600.0
2014-06-18 10:00:00,53.82,53.84,53.81,53.82,7800.0,44.7078,44.7245,44.6995,44.7078,7800.0
2014-06-18 10:05:00,53.81,53.82,53.75,53.8,4200.0,44.6995,44.7078,44.6497,44.6912,4200.0
2014-06-18 10:10:00,53.79,53.81,53.76,53.77,10900.0,44.6829,44.6995,44.658,44.6663,10900.0
2014-06-18 10:15:00,53.76,53.78,53.74,53.76,7500.0,44.658,44.6746,44.6414,44.658,7500.0
2014-06-18 10:20:00,53.76,53.76,53.7,53.71,5600.0,44.658,44.658,44.6082,44.6165,5600.0
2014-06-18 10:25:00,53.71,53.79,53.71,53.79,8500.0,44.6165,44.6829,44.6165,44.6829,8500.0
2014-06-18 10:30:00,53.8,53.84,53.8,53.82,5400.0,44.6912,44.7245,44.6912,44.7078,5400.0
2014-06-18 10:35:00,53.83,53.83,53.79,53.8,5000.0,44.7162,44.7162,44.6829,44.6912,5000.0
2014-06-18 10:40:00,53.8,53.8,53.76,53.77,4700.0,44.6912,44.6912,44.658,44.6663,4700.0
2014-06-18 10:45:00,53.77,53.77,53.74,53.75,5700.0,44.6663,44.6663,44.6414,44.6497,5700.0
2014-06-18 10:50:00,53.75,53.78,53.75,53.77,7600.0,44.6497,44.6746,44.6497,44.6663,7600.0
2014-06-18 10:55:00,53.78,53.8,53.77,53.77,24000.0,44.6746,44.6912,44.6663,44.6663,24000.0
2014-06-18 11:00:00,53.77,53.78,53.75,53.75,4400.0,44.6663,44.6746,44.6497,44.6497,4400.0
2014-06-18 11:05:00,53.75,53.82,53.75,53.8,7500.0,44.6497,44.7078,44.6497,44.6912,7500.0
2014-06-18 11:10:00,53.8,53.82,53.8,53.82,3200.0,44.6912,44.7078,44.6912,44.7078,3200.0
2014-06-18 11:15:00,53.82,53.84,53.81,53.84,6700.0,44.7078,44.7245,44.6995,44.7245,6700.0
2014-06-18 11:20:00,53.84,53.88,53.84,53.85,7400.0,44.7245,44.7577,44.7245,44.7328,7400.0
2014-06-18 11:25:00,53.85,53.85,53.8,53.8,4300.0,44.7328,44.7328,44.6912,44.6912,4300.0
2014-06-18 11:30:00,53.81,53.84,53.81,53.84,6000.0,44.6995,44.7245,44.6995,44.7245,6000.0
2014-06-18 11:35:00,53.84,53.89,53.84,53.89,5200.0,44.7245,44.766,44.7245,44.766,5200.0
2014-06-18 11:40:00,53.89,53.93,53.89,53.93,3700.0,44.766,44.7992,44.766,44.7992,3700.0
2014-06-18 11:45:00,53.93,53.93,53.92,53.92,6200.0,44.7992,44.7992,44.7909,44.7909,6200.0
2014-06-18 11:50:00,53.92,53.92,53.9,53.9,5600.0,44.7909,44.7909,44.7743,44.7743,5600.0
2014-06-18 11:55:00,53.9,53.91,53.9,53.91,3000.0,44.7743,44.7826,44.7743,44.7826,3000.0
2014-06-18 12:00:00,53.91,53.91,53.89,53.9,7500.0,44.7826,44.7826,44.766,44.7743,7500.0
2014-06-18 12:05:00,53.9,53.91,53.89,53.9,10800.0,44.7743,44.7826,44.766,44.7743,10800.0
2014-06-18 12:10:00,53.9,53.9,53.86,53.86,14500.0,44.7743,44.7743,44.7411,44.7411,14500.0
2014-06-18 12:15:00,53.85,53.88,53.84,53.85,17100.0,44.7328,44.7577,44.7245,44.7328,17100.0
2014-06-18 12:20:00,53.85,53.85,53.83,53.84,3900.0,44.7328,44.7328,44.7162,44.7245,3900.0
2014-06-18 12:25:00,53.82,53.84,53.8,53.8,3200.0,44.7078,44.7245,44.6912,44.6912,3200.0
2014-06-18 12:30:00,53.8,53.81,53.79,53.79,3300.0,44.6912,44.6995,44.6829,44.6829,3300.0
2014-06-18 12:35:00,53.79,53.85,53.79,53.85,4700.0,44.6829,44.7328,44.6829,44.7328,4700.0
2014-06-18 12:40:00,53.85,53.9,53.82,53.9,6000.0,44.7328,44.7743,44.7078,44.7743,6000.0
2014-06-18 12:45:00,53.89,53.91,53.87,53.87,6300.0,44.766,44.7826,44.7494,44.7494,6300.0
2014-06-18 12:50:00,53.89,53.91,53.88,53.89,7800.0,44.766,44.7826,44.7577,44.766,7800.0
2014-06-18 12:55:00,53.9,53.91,53.89,53.89,5000.0,44.7743,44.7826,44.766,44.766,5000.0
2014-06-18 13:00:00,53.89,53.89,53.84,53.85,5200.0,44.766,44.766,44.7245,44.7328,5200.0
2014-06-18 13:05:00,53.85,53.85,53.84,53.84,2000.0,44.7328,44.7328,44.7245,44.7245,2000.0
2014-06-18 13:10:00,53.85,53.86,53.85,53.86,1400.0,44.7328,44.7411,44.7328,44.7411,1400.0
2014-06-18 13:15:00,53.86,53.86,53.84,53.85,6700.0,44.7411,44.7411,44.7245,44.7328,6700.0
2014-06-18 13:20:00,53.85,53.87,53.85,53.87,1400.0,44.7328,44.7494,44.7328,44.7494,1400.0
2014-06-18 13:25:00,53.86,53.87,53.84,53.84,4400.0,44.7411,44.7494,44.7245,44.7245,4400.0
2014-06-18 13:30:00,53.84,53.84,53.76,53.76,8900.0,44.7245,44.7245,44.658,44.658,8900.0
2014-06-18 13:35:00,53.76,53.77,53.73,53.74,3700.0,44.658,44.6663,44.6331,44.6414,3700.0
2014-06-18 13:40:00,53.74,53.75,53.73,53.75,5100.0,44.6414,44.6497,44.6331,44.6497,5100.0
2014-06-18 13:45:00,53.75,53.77,53.75,53.77,2800.0,44.6497,44.6663,44.6497,44.6663,2800.0
2014-06-18 13:50:00,53.78,53.82,53.76,53.82,9200.0,44.6746,44.7078,44.658,44.7078,9200.0
2014-06-18 13:55:00,53.82,53.82,53.75,53.76,7200.0,44.7078,44.7078,44.6497,44.658,7200.0
2014-06-18 14:00:00,53.76,53.9,53.66,53.8,34000.0,44.658,44.7743,44.5749,44.6912,34000.0
2014-06-18 14:05:00,53.8,53.8,53.66,53.78,11200.0,44.6912,44.6912,44.5749,44.6746,11200.0
2014-06-18 14:10:00,53.79,53.88,53.79,53.88,6500.0,44.6829,44.7577,44.6829,44.7577,6500.0
2014-06-18 14:15:00,53.89,53.91,53.84,53.85,11100.0,44.766,44.7826,44.7245,44.7328,11100.0
2014-06-18 14:20:00,53.85,53.9,53.84,53.88,7500.0,44.7328,44.7743,44.7245,44.7577,7500.0
2014-06-18 14:25:00,53.88,53.9,53.87,53.87,6700.0,44.7577,44.7743,44.7494,44.7494,6700.0
2014-06-18 14:30:00,53.88,53.92,53.82,53.85,21100.0,44.7577,44.7909,44.7078,44.7328,21100.0
2014-06-18 14:35:00,53.86,53.88,53.82,53.85,9000.0,44.7411,44.7577,44.7078,44.7328,9000.0
2014-06-18 14:40:00,53.84,53.84,53.8,53.82,8100.0,44.7245,44.7245,44.6912,44.7078,8100.0
2014-06-18 14:45:00,53.81,53.82,53.79,53.82,7900.0,44.6995,44.7078,44.6829,44.7078,7900.0
2014-06-18 14:50:00,53.82,53.9,53.82,53.9,9100.0,44.7078,44.7743,44.7078,44.7743,9100.0
2014-06-18 14:55:00,53.89,53.91,53.86,53.88,10900.0,44.766,44.7826,44.7411,44.7577,10900.0
2014-06-18 15:00:00,53.89,53.91,53.88,53.89,15000.0,44.766,44.7826,44.7577,44.766,15000.0
2014-06-18 15:05:00,53.88,53.91,53.87,53.88,18200.0,44.7577,44.7826,44.7494,44.7577,18200.0
2014-06-18 15:10:00,53.88,53.88,53.83,53.84,8900.0,44.7577,44.7577,44.7162,44.7245,8900.0
2014-06-18 15:15:00,53.84,53.95,53.84,53.92,15600.0,44.7245,44.8158,44.7245,44.7909,15600.0
2014-06-18 15:20:00,53.93,53.96,53.91,53.95,6800.0,44.7992,44.8241,44.7826,44.8158,6800.0
2014-06-18 15:25:00,53.95,53.97,53.9,53.94,19900.0,44.8158,44.8324,44.7743,44.8075,19900.0
2014-06-18 15:30:00,53.94,53.98,53.93,53.98,8700.0,44.8075,44.8408,44.7992,44.8408,8700.0
2014-06-18 15:35:00,53.99,54.06,53.99,54.04,15100.0,44.8491,44.9072,44.8491,44.8906,15100.0
2014-06-18 15:40:00,54.04,54.13,54.03,54.1,18900.0,44.8906,44.9654,44.8823,44.9404,18900.0
2014-06-18 15:45:00,54.09,54.09,54.0,54.0,29900.0,44.9321,44.9321,44.8574,44.8574,29900.0
2014-06-18 15:50:00,54.0,54.01,53.96,53.96,25900.0,44.8574,44.8657,44.8241,44.8241,25900.0
2014-06-18 15:55:00,53.97,53.97,53.91,53.95,79300.0,44.8324,44.8324,44.7826,44.8158,79300.0
2014-06-19 09:30:00,54.02,54.06,53.96,53.98,7700.0,44.874,44.9072,44.8241,44.8408,7700.0
2014-06-19 09:35:00,53.96,54.06,53.91,54.0,9000.0,44.8241,44.9072,44.7826,44.8574,9000.0
2014-06-19 09:40:00,54.0,54.11,54.0,54.11,5900.0,44.8574,44.9487,44.8574,44.9487,5900.0
2014-06-19 09:45:00,54.1,54.19,54.05,54.05,8900.0,44.9404,45.0152,44.8989,44.8989,8900.0
2014-06-19 09:50:00,54.05,54.05,53.97,54.04,3500.0,44.8989,44.8989,44.8324,44.8906,3500.0
2014-06-19 09:55:00,54.04,54.04,53.99,54.02,5100.0,44.8906,44.8906,44.8491,44.874,5100.0
2014-06-19 10:00:00,54.02,54.15,54.02,54.11,23500.0,44.874,44.982,44.874,44.9487,23500.0
2014-06-19 10:05:00,54.11,54.13,54.08,54.1,13400.0,44.9487,44.9654,44.9238,44.9404,13400.0
2014-06-19 10:10:00,54.1,54.11,54.05,54.06,5800.0,44.9404,44.9487,44.8989,44.9072,5800.0
2014-06-19 10:15:00,54.06,54.1,54.06,54.08,6000.0,44.9072,44.9404,44.9072,44.9238,6000.0
2014-06-19 10:20:00,54.08,54.09,54.07,54.08,6300.0,44.9238,44.9321,44.9155,44.9238,6300.0
2014-06-19 10:25:00,54.09,54.1,54.06,54.1,4200.0,44.9321,44.9404,44.9072,44.9404,4200.0
2014-06-19 10:30:00,54.11,54.11,54.09,54.1,7600.0,44.9487,44.9487,44.9321,44.9404,7600.0
2014-06-19 10:35:00,54.1,54.11,54.07,54.07,4900.0,44.9404,44.9487,44.9155,44.9155,4900.0
2014-06-19 10:40:00,54.08,54.1,54.08,54.09,7400.0,44.9238,44.9404,44.9238,44.9321,7400.0
2014-06-19 10:45:00,54.1,54.12,54.09,54.12,4800.0,44.9404,44.9571,44.9321,44.9571,4800.0
2014-06-19 10:50:00,54.13,54.13,54.08,54.09,7300.0,44.9654,44.9654,44.9238,44.9321,7300.0
2014-06-19 10:55:00,54.08,54.08,54.04,54.05,6500.0,44.9238,44.9238,44.8906,44.8989,6500.0
2014-06-19 11:00:00,54.06,54.09,54.06,54.09,2300.0,44.9072,44.9321,44.9072,44.9321,2300.0
2014-06-19 11:05:00,54.09,54.09,54.04,54.05,5600.0,44.9321,44.9321,44.8906,44.8989,5600.0
2014-06-19 11:10:00,54.05,54.05,54.04,54.04,7100.0,44.8989,44.8989,44.8906,44.8906,7100.0
2014-06-19 11:15:00,54.05,54.05,54.04,54.05,1400.0,44.8989,44.8989,44.8906,44.8989,1400.0
2014-06-19 11:20:00,54.06,54.1,54.05,54.1,7300.0,44.9072,44.9404,44.8989,44.9404,7300.0
2014-06-19 11:25:00,54.1,54.13,54.09,54.12,5300.0,44.9404,44.9654,44.9321,44.9571,5300.0
2014-06-19 11:30:00,54.11,54.11,54.09,54.1,4600.0,44.9487,44.9487,44.9321,44.9404,4600.0
2014-06-19 11:35:00,54.1,54.15,54.09,54.14,6200.0,44.9404,44.982,44.9321,44.9737,6200.0
2014-06-19 11:40:00,54.14,54.14,54.11,54.11,5200.0,44.9737,44.9737,44.9487,44.9487,5200.0
2014-06-19 11:45:00,54.11,54.12,54.1,54.1,2700.0,44.9487,44.9571,44.9404,44.9404,2700.0
2014-06-19 11:50:00,54.1,54.1,54.09,54.09,3300.0,44.9404,44.9404,44.9321,44.9321,3300.0
2014-06-19 11:55:00,54.1,54.11,54.09,54.11,2900.0,44.9404,44.9487,44.9321,44.9487,2900.0
2014-06-19 12:00:00,54.1,54.12,54.06,54.12,14000.0,44.9404,44.9571,44.9072,44.9571,14000.0
2014-06-19 12:05:00,54.12,54.14,54.11,54.12,12800.0,44.9571,44.9737,44.9487,44.9571,12800.0
2014-06-19 12:10:00,54.12,54.12,54.1,54.1,1600.0,44.9571,44.9571,44.9404,44.9404,1600.0
2014-06-19 12:15:00,54.13,54.13,54.13,54.13,300.0,44.9654,44.9654,44.9654,44.9654,300.0
2014-06-19 12:20:00,54.13,54.13,54.12,54.13,5000.0,44.9654,44.9654,44.9571,44.9654,5000.0
2014-06-19 12:25:00,54.13,54.14,54.11,54.11,7400.0,44.9654,44.9737,44.9487,44.9487,7400.0
2014-06-19 12:30:00,54.1,54.11,54.09,54.1,4100.0,44.9404,44.9487,44.9321,44.9404,4100.0
2014-06-19 12:35:00,54.1,54.1,54.08,54.1,5900.0,44.9404,44.9404,44.9238,44.9404,5900.0
2014-06-19 12:40:00,54.1,54.11,54.08,54.08,3800.0,44.9404,44.9487,44.9238,44.9238,3800.0
2014-06-19 12:45:00,54.08,54.08,54.07,54.08,1700.0,44.9238,44.9238,44.9155,44.9238,1700.0
2014-06-19 12:50:00,54.08,54.11,54.08,54.11,5900.0,44.9238,44.9487,44.9238,44.9487,5900.0
2014-06-19 12:55:00,54.09,54.11,54.06,54.06,4500.0,44.9321,44.9487,44.9072,44.9072,4500.0
2014-06-19 13:00:00,54.05,54.08,54.05,54.06,17900.0,44.8989,44.9238,44.8989,44.9072,17900.0
2014-06-19 13:05:00,54.06,54.1,54.06,54.09,6800.0,44.9072,44.9404,44.9072,44.9321,6800.0
2014-06-19 13:10:00,54.1,54.1,54.04,54.04,20200.0,44.9404,44.9404,44.8906,44.8906,20200.0
2014-06-19 13:15:00,54.04,54.08,54.04,54.05,6100.0,44.8906,44.9238,44.8906,44.8989,6100.0
2014-06-19 13:20:00,54.05,54.1,54.05,54.1,7100.0,44.8989,44.9404,44.8989,44.9404,7100.0
2014-06-19 13:25:00,54.1,54.1,54.07,54.09,39700.0,44.9404,44.9404,44.9155,44.9321,39700.0
2014-06-19 13:30:00,54.08,54.11,54.05,54.1,41000.0,44.9238,44.9487,44.8989,44.9404,41000.0
2014-06-19 13:35:00,54.09,54.15,54.09,54.13,8600.0,44.9321,44.982,44.9321,44.9654,8600.0
2014-06-19 13:40:00,54.12,54.13,54.1,54.11,4300.0,44.9571,44.9654,44.9404,44.9487,4300.0
2014-06-19 13:45:00,54.11,54.15,54.1,54.15,5700.0,44.9487,44.982,44.9404,44.982,5700.0
2014-06-19 13:50:00,54.15,54.18,54.13,54.15,7100.0,44.982,45.0069,44.9654,44.982,7100.0
2014-06-19 13:55:00,54.14,54.18,54.14,54.14,8300.0,44.9737,45.0069,44.9737,44.9737,8300.0
2014-06-19 14:00:00,54.14,54.15,54.1,54.15,7300.0,44.9737,44.982,44.9404,44.982,7300.0
2014-06-19 14:05:00,54.16,54.19,54.15,54.18,8300.0,44.9903,45.0152,44.982,45.0069,8300.0
2014-06-19 14:10:00,54.18,54.24,54.18,54.24,6900.0,45.0069,45.0567,45.0069,45.0567,6900.0
2014-06-19 14:15:00,54.24,54.24,54.2,54.2,5400.0,45.0567,45.0567,45.0235,45.0235,5400.0
2014-06-19 14:20:00,54.21,54.23,54.2,54.22,8100.0,45.0318,45.0484,45.0235,45.0401,8100.0
2014-06-19 14:25:00,54.22,54.23,54.21,54.21,3100.0,45.0401,45.0484,45.0318,45.0318,3100.0
2014-06-19 14:30:00,54.21,54.21,54.16,54.17,10100.0,45.0318,45.0318,44.9903,44.9986,10100.0
2014-06-19 14:35:00,54.18,54.24,54.17,54.24,8000.0,45.0069,45.0567,44.9986,45.0567,8000.0
2014-06-19 14:40:00,54.23,54.24,54.22,54.22,6100.0,45.0484,45.0567,45.0401,45.0401,6100.0
2014-06-19 14:45:00,54.23,54.27,54.22,54.26,8400.0,45.0484,45.0817,45.0401,45.0733,8400.0
2014-06-19 14:50:00,54.27,54.27,54.25,54.25,3000.0,45.0817,45.0817,45.065,45.065,3000.0
2014-06-19 14:55:00,54.26,54.28,54.25,54.27,7200.0,45.0733,45.09,45.065,45.0817,7200.0
2014-06-19 15:00:00,54.28,54.28,54.27,54.28,5000.0,45.09,45.09,45.0817,45.09,5000.0
2014-06-19 15:05:00,54.29,54.31,54.28,54.3,15500.0,45.0983,45.1149,45.09,45.1066,15500.0
2014-06-19 15:10:00,54.3,54.33,54.3,54.33,10600.0,45.1066,45.1315,45.1066,45.1315,10600.0
2014-06-19 15:15:00,54.33,54.33,54.3,54.3,10200.0,45.1315,45.1315,45.1066,45.1066,10200.0
2014-06-19 15:20:00,54.3,54.31,54.3,54.3,10000.0,45.1066,45.1149,45.1066,45.1066,10000.0
2014-06-19 15:25:00,54.3,54.3,54.28,54.28,10000.0,45.1066,45.1066,45.09,45.09,10000.0
2014-06-19 15:30:00,54.29,54.29,54.23,54.23,15500.0,45.0983,45.0983,45.0484,45.0484,15500.0
2014-06-19 15:35:00,54.23,54.27,54.23,54.27,25600.0,45.0484,45.0817,45.0484,45.0817,25600.0
2014-06-19 15:40:00,54.27,54.29,54.27,54.29,21800.0,45.0817,45.0983,45.0817,45.0983,21800.0
2014-06-19 15:45:00,54.29,54.29,54.22,54.23,47500.0,45.0983,45.0983,45.0401,45.0484,47500.0
2014-06-19 15:50:00,54.24,54.26,54.22,54.24,53500.0,45.0567,45.0733,45.0401,45.0567,53500.0
2014-06-19 15:55:00,54.24,54.25,54.18,54.2,344100.0,45.0567,45.065,45.0069,45.0235,344100.0
2014-06-20 09:30:00,54.25,54.28,54.24,54.28,9700.0,45.065,45.09,45.0567,45.09,9700.0
2014-06-20 09:35:00,54.27,54.29,54.22,54.29,322800.0,45.0817,45.0983,45.0401,45.0983,322800.0
2014-06-20 09:40:00,54.3,54.3,54.24,54.24,21900.0,45.1066,45.1066,45.0567,45.0567,21900.0
2014-06-20 09:45:00,54.26,54.29,54.24,54.27,16900.0,45.0733,45.0983,45.0567,45.0817,16900.0
2014-06-20 09:50:00,54.27,54.31,54.25,54.25,16100.0,45.0817,45.1149,45.065,45.065,16100.0
2014-06-20 09:55:00,54.26,54.27,54.25,54.26,17400.0,45.0733,45.0817,45.065,45.0733,17400.0
2014-06-20 10:00:00,54.25,54.31,54.25,54.3,20800.0,45.065,45.1149,45.065,45.1066,20800.0
2014-06-20 10:05:00,54.3,54.3,54.26,54.27,22800.0,45.1066,45.1066,45.0733,45.0817,22800.0
2014-06-20 10:10:00,54.26,54.29,54.26,54.29,17900.0,45.0733,45.0983,45.0733,45.0983,17900.0
2014-06-20 10:15:00,54.28,54.29,54.26,54.27,21700.0,45.09,45.0983,45.0733,45.0817,21700.0
2014-06-20 10:20:00,54.28,54.29,54.24,54.25,30600.0,45.09,45.0983,45.0567,45.065,30600.0
2014-06-20 10:25:00,54.25,54.26,54.21,54.22,20800.0,45.065,45.0733,45.0318,45.0401,20800.0
2014-06-20 10:30:00,54.23,54.26,54.23,54.25,22100.0,45.0484,45.0733,45.0484,45.065,22100.0
2014-06-20 10:35:00,54.25,54.25,54.22,54.24,36700.0,45.065,45.065,45.0401,45.0567,36700.0
2014-06-20 10:40:00,54.23,54.25,54.23,54.24,10200.0,45.0484,45.065,45.0484,45.0567,10200.0
2014-06-20 10:45:00,54.25,54.25,54.23,54.25,14300.0,45.065,45.065,45.0484,45.065,14300.0
2014-06-20 10:50:00,54.25,54.25,54.24,54.25,6100.0,45.065,45.065,45.0567,45.065,6100.0
2014-06-20 10:55:00,54.25,54.28,54.24,54.28,23000.0,45.065,45.09,45.0567,45.09,23000.0
2014-06-20 11:00:00,54.27,54.39,54.27,54.39,7000.0,45.0817,45.1813,45.0817,45.1813,7000.0
2014-06-20 11:05:00,54.4,54.51,54.39,54.51,13000.0,45.1896,45.281,45.1813,45.281,13000.0
2014-06-20 11:10:00,54.51,54.56,54.49,54.52,12400.0,45.281,45.3226,45.2644,45.2893,12400.0
2014-06-20 11:15:00,54.52,54.57,54.52,54.57,6400.0,45.2893,45.3309,45.2893,45.3309,6400.0
2014-06-20 11:20:00,54.57,54.63,54.57,54.63,9300.0,45.3309,45.3807,45.3309,45.3807,9300.0
2014-06-20 11:25:00,54.61,54.63,54.6,54.61,10200.0,45.3641,45.3807,45.3558,45.3641,10200.0
2014-06-20 11:30:00,54.6,54.61,54.58,54.6,12200.0,45.3558,45.3641,45.3392,45.3558,12200.0
2014-06-20 11:35:00,54.59,54.6,54.58,54.6,5200.0,45.3475,45.3558,45.3392,45.3558,5200.0
2014-06-20 11:40:00,54.6,54.63,54.57,54.62,28100.0,45.3558,45.3807,45.3309,45.3724,28100.0
2014-06-20 11:45:00,54.62,54.69,54.62,54.68,8800.0,45.3724,45.4305,45.3724,45.4222,8800.0
2014-06-20 11:50:00,54.68,54.69,54.64,54.67,10400.0,45.4222,45.4305,45.389,45.4139,10400.0
2014-06-20 11:55:00,54.67,54.67,54.66,54.66,6200.0,45.4139,45.4139,45.4056,45.4056,6200.0
2014-06-20 12:00:00,54.66,54.67,54.59,54.59,9100.0,45.4056,45.4139,45.3475,45.3475,9100.0
2014-06-20 12:05:00,54.6,54.62,54.59,54.61,8100.0,45.3558,45.3724,45.3475,45.3641,8100.0
2014-06-20 12:10:00,54.61,54.62,54.6,54.6,5100.0,45.3641,45.3724,45.3558,45.3558,5100.0
2014-06-20 12:15:00,54.6,54.6,54.59,54.6,3500.0,45.3558,45.3558,45.3475,45.3558,3500.0
2014-06-20 12:20:00,54.6,54.61,54.59,54.59,11000.0,45.3558,45.3641,45.3475,45.3475,11000.0
2014-06-20 12:25:00,54.61,54.61,54.59,54.59,7300.0,45.3641,45.3641,45.3475,45.3475,7300.0
2014-06-20 12:30:00,54.57,54.58,54.53,54.54,6200.0,45.3309,45.3392,45.2976,45.3059,6200.0
2014-06-20 12:35:00,54.55,54.57,54.55,54.55,9600.0,45.3142,45.3309,45.3142,45.3142,9600.0
2014-06-20 12:40:00,54.56,54.59,54.54,54.58,11000.0,45.3226,45.3475,45.3059,45.3392,11000.0
2014-06-20 12:45:00,54.58,54.59,54.57,54.57,6300.0,45.3392,45.3475,45.3309,45.3309,6300.0
2014-06-20 12:50:00,54.56,54.57,54.55,54.55,9200.0,45.3226,45.3309,45.3142,45.3142,9200.0
2014-06-20 12:55:00,54.56,54.57,54.55,54.57,4300.0,45.3226,45.3309,45.3142,45.3309,4300.0
2014-06-20 13:00:00,54.57,54.58,54.56,54.58,8500.0,45.3309,45.3392,45.3226,45.3392,8500.0
2014-06-20 13:05:00,54.58,54.58,54.57,54.58,7100.0,45.3392,45.3392,45.3309,45.3392,7100.0
2014-06-20 13:10:00,54.58,54.63,54.57,54.62,19400.0,45.3392,45.3807,45.3309,45.3724,19400.0
2014-06-20 13:15:00,54.62,54.63,54.62,54.62,8400.0,45.3724,45.3807,45.3724,45.3724,8400.0
2014-06-20 13:20:00,54.62,54.66,54.62,54.64,13000.0,45.3724,45.4056,45.3724,45.389,13000.0
2014-06-20 13:25:00,54.64,54.74,54.64,54.74,12600.0,45.389,45.4721,45.389,45.4721,12600.0
2014-06-20 13:30:00,54.73,54.75,54.72,54.72,10400.0,45.4638,45.4804,45.4555,45.4555,10400.0
2014-06-20 13:35:00,54.73,54.73,54.72,54.73,5300.0,45.4638,45.4638,45.4555,45.4638,5300.0
2014-06-20 13:40:00,54.73,54.79,54.73,54.77,17900.0,45.4638,45.5136,45.4638,45.497,17900.0
2014-06-20 13:45:00,54.77,54.8,54.76,54.8,9300.0,45.497,45.5219,45.4887,45.5219,9300.0
2014-06-20 13:50:00,54.81,54.81,54.75,54.75,5100.0,45.5302,45.5302,45.4804,45.4804,5100.0
2014-06-20 13:55:00,54.74,54.75,54.73,54.74,4500.0,45.4721,45.4804,45.4638,45.4721,4500.0
2014-06-20 14:00:00,54.74,54.75,54.68,54.68,6600.0,45.4721,45.4804,45.4222,45.4222,6600.0
2014-06-20 14:05:00,54.67,54.69,54.66,54.69,7900.0,45.4139,45.4305,45.4056,45.4305,7900.0
2014-06-20 14:10:00,54.7,54.7,54.69,54.69,5700.0,45.4389,45.4389,45.4305,45.4305,5700.0
2014-06-20 14:15:00,54.69,54.7,54.65,54.65,10500.0,45.4305,45.4389,45.3973,45.3973,10500.0
2014-06-20 14:20:00,54.65,54.65,54.62,54.63,8500.0,45.3973,45.3973,45.3724,45.3807,8500.0
2014-06-20 14:25:00,54.62,54.64,54.62,54.64,9800.0,45.3724,45.389,45.3724,45.389,9800.0
2014-06-20 14:30:00,54.64,54.65,54.6,54.61,11600.0,45.389,45.3973,45.3558,45.3641,11600.0
2014-06-20 14:35:00,54.61,54.62,54.6,54.62,5600.0,45.3641,45.3724,45.3558,45.3724,5600.0
2014-06-20 14:40:00,54.62,54.62,54.58,54.59,8500.0,45.3724,45.3724,45.3392,45.3475,8500.0
2014-06-20 14:45:00,54.59,54.6,54.59,54.59,7300.0,45.3475,45.3558,45.3475,45.3475,7300.0
2014-06-20 14:50:00,54.6,54.6,54.59,54.6,6300.0,45.3558,45.3558,45.3475,45.3558,6300.0
2014-06-20 14:55:00,54.6,54.6,54.54,54.55,12800.0,45.3558,45.3558,45.3059,45.3142,12800.0
2014-06-20 15:00:00,54.55,54.56,54.55,54.55,3800.0,45.3142,45.3226,45.3142,45.3142,3800.0
2014-06-20 15:05:00,54.55,54.58,54.55,54.58,14400.0,45.3142,45.3392,45.3142,45.3392,14400.0
2014-06-20 15:10:00,54.59,54.59,54.58,54.58,8300.0,45.3475,45.3475,45.3392,45.3392,8300.0
2014-06-20 15:15:00,54.58,54.59,54.58,54.59,7500.0,45.3392,45.3475,45.3392,45.3475,7500.0
2014-06-20 15:20:00,54.59,54.59,54.58,54.58,6600.0,45.3475,45.3475,45.3392,45.3392,6600.0
2014-06-20 15:25:00,54.58,54.65,54.58,54.65,12600.0,45.3392,45.3973,45.3392,45.3973,12600.0
2014-06-20 15:30:00,54.65,54.67,54.64,54.66,18000.0,45.3973,45.4139,45.389,45.4056,18000.0
2014-06-20 15:35:00,54.66,54.67,54.64,54.64,19600.0,45.4056,45.4139,45.389,45.389,19600.0
2014-06-20 15:40:00,54.64,54.64,54.59,54.59,13900.0,45.389,45.389,45.3475,45.3475,13900.0
2014-06-20 15:45:00,54.57,54.58,54.43,54.44,38000.0,45.3309,45.3392,45.2146,45.2229,38000.0
2014-06-20 15:50:00,54.45,54.5,54.39,54.4,64500.0,45.2312,45.2727,45.1813,45.1896,64500.0
2014-06-20 15:55:00,54.41,54.48,54.39,54.43,109200.0,45.198,45.2561,45.1813,45.2146,109200.0
2014-06-23 09:30:00,54.43,54.44,54.29,54.35,14400.0,45.2146,45.2229,45.0983,45.1481,14400.0
2014-06-23 09:35:00,54.36,54.36,54.22,54.32,9500.0,45.1564,45.1564,45.0401,45.1232,9500.0
2014-06-23 09:40:00,54.34,54.35,54.34,54.34,6800.0,45.1398,45.1481,45.1398,45.1398,6800.0
2014-06-23 09:45:00,54.35,54.35,54.26,54.32,12700.0,45.1481,45.1481,45.0733,45.1232,12700.0
2014-06-23 09:50:00,54.32,54.38,54.28,54.38,6100.0,45.1232,45.173,45.09,45.173,6100.0
2014-06-23 09:55:00,54.39,54.42,54.34,54.42,6800.0,45.1813,45.2063,45.1398,45.2063,6800.0
2014-06-23 10:00:00,54.44,54.5,54.43,54.46,10000.0,45.2229,45.2727,45.2146,45.2395,10000.0
2014-06-23 10:05:00,54.46,54.48,54.42,54.48,8100.0,45.2395,45.2561,45.2063,45.2561,8100.0
2014-06-23 10:10:00,54.47,54.47,54.36,54.4,4700.0,45.2478,45.2478,45.1564,45.1896,4700.0
2014-06-23 10:15:00,54.41,54.53,54.4,54.49,10900.0,45.198,45.2976,45.1896,45.2644,10900.0
2014-06-23 10:20:00,54.49,54.56,54.49,54.52,5200.0,45.2644,45.3226,45.2644,45.2893,5200.0
2014-06-23 10:25:00,54.53,54.56,54.53,54.53,5700.0,45.2976,45.3226,45.2976,45.2976,5700.0
2014-06-23 10:30:00,54.54,54.58,54.53,54.55,4600.0,45.3059,45.3392,45.2976,45.3142,4600.0
2014-06-23 10:35:00,54.53,54.57,54.51,54.56,4500.0,45.2976,45.3309,45.281,45.3226,4500.0
2014-06-23 10:40:00,54.56,54.59,54.55,54.57,9300.0,45.3226,45.3475,45.3142,45.3309,9300.0
2014-06-23 10:45:00,54.56,54.59,54.56,54.56,3600.0,45.3226,45.3475,45.3226,45.3226,3600.0
2014-06-23 10:50:00,54.55,54.55,54.52,54.52,6500.0,45.3142,45.3142,45.2893,45.2893,6500.0
2014-06-23 10:55:00,54.53,54.57,54.52,54.57,6600.0,45.2976,45.3309,45.2893,45.3309,6600.0
2014-06-23 11:00:00,54.56,54.58,54.55,54.57,6000.0,45.3226,45.3392,45.3142,45.3309,6000.0
2014-06-23 11:05:00,54.58,54.58,54.55,54.55,6100.0,45.3392,45.3392,45.3142,45.3142,6100.0
2014-06-23 11:10:00,54.56,54.57,54.54,54.54,7000.0,45.3226,45.3309,45.3059,45.3059,7000.0
2014-06-23 11:15:00,54.54,54.55,54.51,54.52,6700.0,45.3059,45.3142,45.281,45.2893,6700.0
2014-06-23 11:20:00,54.51,54.51,54.48,54.49,6400.0,45.281,45.281,45.2561,45.2644,6400.0
2014-06-23 11:25:00,54.49,54.5,54.45,54.45,4900.0,45.2644,45.2727,45.2312,45.2312,4900.0
2014-06-23 11:30:00,54.45,54.49,54.44,54.49,4800.0,45.2312,45.2644,45.2229,45.2644,4800.0
2014-06-23 11:35:00,54.49,54.5,54.47,54.5,7000.0,45.2644,45.2727,45.2478,45.2727,7000.0
2014-06-23 11:40:00,54.5,54.5,54.49,54.49,4500.0,45.2727,45.2727,45.2644,45.2644,4500.0
2014-06-23 11:45:00,54.49,54.5,54.49,54.49,3900.0,45.2644,45.2727,45.2644,45.2644,3900.0
2014-06-23 11:50:00,54.5,54.5,54.48,54.48,5400.0,45.2727,45.2727,45.2561,45.2561,5400.0
2014-06-23 11:55:00,54.48,54.5,54.48,54.49,8100.0,45.2561,45.2727,45.2561,45.2644,8100.0
2014-06-23 12:00:00,54.49,54.49,54.48,54.48,2900.0,45.2644,45.2644,45.2561,45.2561,2900.0
2014-06-23 12:05:00,54.48,54.51,54.48,54.5,8500.0,45.2561,45.281,45.2561,45.2727,8500.0
2014-06-23 12:10:00,54.5,54.51,54.5,54.51,2300.0,45.2727,45.281,45.2727,45.281,2300.0
2014-06-23 12:15:00,54.51,54.54,54.51,54.53,8700.0,45.281,45.3059,45.281,45.2976,8700.0
2014-06-23 12:20:00,54.52,54.52,54.5,54.51,3800.0,45.2893,45.2893,45.2727,45.281,3800.0
2014-06-23 12:25:00,54.52,54.53,54.52,54.53,1600.0,45.2893,45.2976,45.2893,45.2976,1600.0
2014-06-23 12:30:00,54.54,54.55,54.53,54.55,1600.0,45.3059,45.3142,45.2976,45.3142,1600.0
2014-06-23 12:35:00,54.54,54.55,54.54,54.55,3000.0,45.3059,45.3142,45.3059,45.3142,3000.0
2014-06-23 12:40:00,54.55,54.57,54.54,54.56,2500.0,45.3142,45.3309,45.3059,45.3226,2500.0
2014-06-23 12:45:00,54.56,54.57,54.55,54.56,9300.0,45.3226,45.3309,45.3142,45.3226,9300.0
2014-06-23 12:50:00,54.56,54.57,54.55,54.55,6300.0,45.3226,45.3309,45.3142,45.3142,6300.0
2014-06-23 12:55:00,54.56,54.56,54.56,54.56,700.0,45.3226,45.3226,45.3226,45.3226,700.0
2014-06-23 13:00:00,54.57,54.57,54.54,54.54,8100.0,45.3309,45.3309,45.3059,45.3059,8100.0
2014-06-23 13:05:00,54.55,54.56,54.54,54.54,16100.0,45.3142,45.3226,45.3059,45.3059,16100.0
2014-06-23 13:10:00,54.54,54.54,54.51,54.51,5000.0,45.3059,45.3059,45.281,45.281,5000.0
2014-06-23 13:15:00,54.51,54.52,54.49,54.49,7800.0,45.281,45.2893,45.2644,45.2644,7800.0
2014-06-23 13:20:00,54.49,54.49,54.46,54.46,5500.0,45.2644,45.2644,45.2395,45.2395,5500.0
2014-06-23 13:25:00,54.46,54.46,54.45,54.45,2100.0,45.2395,45.2395,45.2312,45.2312,2100.0
2014-06-23 13:30:00,54.45,54.46,54.43,54.43,7700.0,45.2312,45.2395,45.2146,45.2146,7700.0
2014-06-23 13:35:00,54.44,54.45,54.43,54.45,2100.0,45.2229,45.2312,45.2146,45.2312,2100.0
2014-06-23 13:40:00,54.45,54.45,54.44,54.44,5300.0,45.2312,45.2312,45.2229,45.2229,5300.0
2014-06-23 13:45:00,54.44,54.47,54.44,54.46,5400.0,45.2229,45.2478,45.2229,45.2395,5400.0
2014-06-23 13:50:00,54.46,54.51,54.46,54.51,6500.0,45.2395,45.281,45.2395,45.281,6500.0
2014-06-23 13:55:00,54.51,54.52,54.5,54.5,8100.0,45.281,45.2893,45.2727,45.2727,8100.0
2014-06-23 14:00:00,54.51,54.52,54.5,54.5,5700.0,45.281,45.2893,45.2727,45.2727,5700.0
2014-06-23 14:05:00,54.5,54.51,54.49,54.5,5900.0,45.2727,45.281,45.2644,45.2727,5900.0
2014-06-23 14:10:00,54.51,54.54,54.51,54.53,5200.0,45.281,45.3059,45.281,45.2976,5200.0
2014-06-23 14:15:00,54.53,54.55,54.52,54.55,18900.0,45.2976,45.3142,45.2893,45.3142,18900.0
2014-06-23 14:20:00,54.55,54.57,54.54,54.57,5800.0,45.3142,45.3309,45.3059,45.3309,5800.0
2014-06-23 14:25:00,54.57,54.58,54.56,54.56,8900.0,45.3309,45.3392,45.3226,45.3226,8900.0
2014-06-23 14:30:00,54.56,54.58,54.56,54.57,8700.0,45.3226,45.3392,45.3226,45.3309,8700.0
2014-06-23 14:35:00,54.57,54.58,54.57,54.58,3800.0,45.3309,45.3392,45.3309,45.3392,3800.0
2014-06-23 14:40:00,54.58,54.59,54.58,54.58,2500.0,45.3392,45.3475,45.3392,45.3392,2500.0
2014-06-23 14:45:00,54.58,54.62,54.58,54.61,9000.0,45.3392,45.3724,45.3392,45.3641,9000.0
2014-06-23 14:50:00,54.61,54.62,54.58,54.59,11000.0,45.3641,45.3724,45.3392,45.3475,11000.0
2014-06-23 14:55:00,54.59,54.6,54.58,54.59,9900.0,45.3475,45.3558,45.3392,45.3475,9900.0
2014-06-23 15:00:00,54.59,54.59,54.58,54.59,7600.0,45.3475,45.3475,45.3392,45.3475,7600.0
2014-06-23 15:05:00,54.58,54.6,54.58,54.6,3600.0,45.3392,45.3558,45.3392,45.3558,3600.0
2014-06-23 15:10:00,54.61,54.62,54.61,54.62,5600.0,45.3641,45.3724,45.3641,45.3724,5600.0
2014-06-23 15:15:00,54.61,54.62,54.61,54.62,2700.0,45.3641,45.3724,45.3641,45.3724,2700.0
2014-06-23 15:20:00,54.62,54.63,54.61,54.61,5900.0,45.3724,45.3807,45.3641,45.3641,5900.0
2014-06-23 15:25:00,54.62,54.63,54.61,54.61,10700.0,45.3724,45.3807,45.3641,45.3641,10700.0
2014-06-23 15:30:00,54.61,54.63,54.61,54.62,11000.0,45.3641,45.3807,45.3641,45.3724,11000.0
2014-06-23 15:35:00,54.63,54.67,54.59,54.63,36100.0,45.3807,45.4139,45.3475,45.3807,36100.0
2014-06-23 15:40:00,54.63,54.64,54.63,54.64,15100.0,45.3807,45.389,45.3807,45.389,15100.0
2014-06-23 15:45:00,54.63,54.65,54.61,54.61,41200.0,45.3807,45.3973,45.3641,45.3641,41200.0
2014-06-23 15:50:00,54.61,54.61,54.56,54.56,41100.0,45.3641,45.3641,45.3226,45.3226,41100.0
2014-06-23 15:55:00,54.57,54.61,54.56,54.61,95300.0,45.3309,45.3641,45.3226,45.3641,95300.0
2014-06-24 09:30:00,54.46,54.57,54.44,54.53,11800.0,45.2395,45.3309,45.2229,45.2976,11800.0
2014-06-24 09:35:00,54.58,54.64,54.57,54.61,7100.0,45.3392,45.389,45.3309,45.3641,7100.0
2014-06-24 09:40:00,54.62,54.62,54.54,54.58,4300.0,45.3724,45.3724,45.3059,45.3392,4300.0
2014-06-24 09:45:00,54.61,54.7,54.6,54.67,7300.0,45.3641,45.4389,45.3558,45.4139,7300.0
2014-06-24 09:50:00,54.67,54.67,54.63,54.65,5000.0,45.4139,45.4139,45.3807,45.3973,5000.0
2014-06-24 09:55:00,54.65,54.69,54.65,54.69,4200.0,45.3973,45.4305,45.3973,45.4305,4200.0
2014-06-24 10:00:00,54.71,54.77,54.7,54.77,6900.0,45.4472,45.497,45.4389,45.497,6900.0
2014-06-24 10:05:00,54.77,54.81,54.76,54.78,4500.0,45.497,45.5302,45.4887,45.5053,4500.0
2014-06-24 10:10:00,54.76,54.77,54.74,54.75,3700.0,45.4887,45.497,45.4721,45.4804,3700.0
2014-06-24 10:15:00,54.75,54.75,54.71,54.73,10700.0,45.4804,45.4804,45.4472,45.4638,10700.0
2014-06-24 10:20:00,54.72,54.75,54.69,54.72,5600.0,45.4555,45.4804,45.4305,45.4555,5600.0
2014-06-24 10:25:00,54.73,54.77,54.69,54.76,6600.0,45.4638,45.497,45.4305,45.4887,6600.0
2014-06-24 10:30:00,54.76,54.77,54.75,54.76,4800.0,45.4887,45.497,45.4804,45.4887,4800.0
2014-06-24 10:35:00,54.76,54.84,54.76,54.84,5400.0,45.4887,45.5551,45.4887,45.5551,5400.0
2014-06-24 10:40:00,54.85,54.86,54.82,54.83,4500.0,45.5635,45.5718,45.5385,45.5468,4500.0
2014-06-24 10:45:00,54.83,54.84,54.8,54.8,8100.0,45.5468,45.5551,45.5219,45.5219,8100.0
2014-06-24 10:50:00,54.81,54.81,54.76,54.76,5600.0,45.5302,45.5302,45.4887,45.4887,5600.0
2014-06-24 10:55:00,54.76,54.76,54.75,54.75,4600.0,45.4887,45.4887,45.4804,45.4804,4600.0
2014-06-24 11:00:00,54.76,54.8,54.76,54.8,8400.0,45.4887,45.5219,45.4887,45.5219,8400.0
2014-06-24 11:05:00,54.8,54.8,54.78,54.79,5800.0,45.5219,45.5219,45.5053,45.5136,5800.0
2014-06-24 11:10:00,54.79,54.8,54.77,54.77,5200.0,45.5136,45.5219,45.497,45.497,5200.0
2014-06-24 11:15:00,54.78,54.8,54.77,54.8,7100.0,45.5053,45.5219,45.497,45.5219,7100.0
2014-06-24 11:20:00,54.79,54.79,54.78,54.78,6900.0,45.5136,45.5136,45.5053,45.5053,6900.0
2014-06-24 11:25:00,54.79,54.79,54.78,54.78,5000.0,45.5136,45.5136,45.5053,45.5053,5000.0
2014-06-24 11:30:00,54.79,54.79,54.78,54.78,5400.0,45.5136,45.5136,45.5053,45.5053,5400.0
2014-06-24 11:35:00,54.78,54.78,54.71,54.71,6700.0,45.5053,45.5053,45.4472,45.4472,6700.0
2014-06-24 11:40:00,54.7,54.7,54.68,54.68,3400.0,45.4389,45.4389,45.4222,45.4222,3400.0
2014-06-24 11:45:00,54.69,54.72,54.68,54.71,4600.0,45.4305,45.4555,45.4222,45.4472,4600.0
2014-06-24 11:50:00,54.73,54.73,54.68,54.68,5000.0,45.4638,45.4638,45.4222,45.4222,5000.0
2014-06-24 11:55:00,54.67,54.71,54.67,54.7,2300.0,45.4139,45.4472,45.4139,45.4389,2300.0
2014-06-24 12:00:00,54.71,54.71,54.7,54.71,800.0,45.4472,45.4472,45.4389,45.4472,800.0
2014-06-24 12:05:00,54.72,54.72,54.71,54.72,1800.0,45.4555,45.4555,45.4472,45.4555,1800.0
2014-06-24 12:10:00,54.72,54.73,54.72,54.72,5300.0,45.4555,45.4638,45.4555,45.4555,5300.0
2014-06-24 12:15:00,54.72,54.73,54.72,54.72,600.0,45.4555,45.4638,45.4555,45.4555,600.0
2014-06-24 12:20:00,54.72,54.73,54.72,54.73,3000.0,45.4555,45.4638,45.4555,45.4638,3000.0
2014-06-24 12:25:00,54.73,54.74,54.72,54.74,2400.0,45.4638,45.4721,45.4555,45.4721,2400.0
2014-06-24 12:30:00,54.74,54.75,54.74,54.74,5600.0,45.4721,45.4804,45.4721,45.4721,5600.0
2014-06-24 12:35:00,54.75,54.78,54.75,54.78,9800.0,45.4804,45.5053,45.4804,45.5053,9800.0
2014-06-24 12:40:00,54.77,54.78,54.77,54.78,2100.0,45.497,45.5053,45.497,45.5053,2100.0
2014-06-24 12:45:00,54.79,54.79,54.78,54.78,14500.0,45.5136,45.5136,45.5053,45.5053,14500.0
2014-06-24 12:50:00,54.78,54.79,54.78,54.78,1800.0,45.5053,45.5136,45.5053,45.5053,1800.0
2014-06-24 12:55:00,54.78,54.78,54.76,54.77,17700.0,45.5053,45.5053,45.4887,45.497,17700.0
2014-06-24 13:00:00,54.76,54.77,54.75,54.76,20700.0,45.4887,45.497,45.4804,45.4887,20700.0
2014-06-24 13:05:00,54.76,54.77,54.74,54.77,7300.0,45.4887,45.497,45.4721,45.497,7300.0
2014-06-24 13:10:00,54.77,54.77,54.7,54.7,6400.0,45.497,45.497,45.4389,45.4389,6400.0
2014-06-24 13:15:00,54.7,54.7,54.64,54.68,6400.0,45.4389,45.4389,45.389,45.4222,6400.0
2014-06-24 13:20:00,54.68,54.68,54.65,54.66,5400.0,45.4222,45.4222,45.3973,45.4056,5400.0
2014-06-24 13:25:00,54.66,54.75,54.66,54.75,5600.0,45.4056,45.4804,45.4056,45.4804,5600.0
2014-06-24 13:30:00,54.74,54.78,54.74,54.77,7400.0,45.4721,45.5053,45.4721,45.497,7400.0
2014-06-24 13:35:00,54.76,54.78,54.75,54.78,10100.0,45.4887,45.5053,45.4804,45.5053,10100.0
2014-06-24 13:40:00,54.79,54.81,54.77,54.78,15700.0,45.5136,45.5302,45.497,45.5053,15700.0
2014-06-24 13:45:00,54.77,54.78,54.74,54.74,5600.0,45.497,45.5053,45.4721,45.4721,5600.0
2014-06-24 13:50:00,54.75,54.77,54.75,54.76,3000.0,45.4804,45.497,45.4804,45.4887,3000.0
2014-06-24 13:55:00,54.76,54.76,54.73,54.73,9400.0,45.4887,45.4887,45.4638,45.4638,9400.0
2014-06-24 14:00:00,54.73,54.75,54.73,54.74,12000.0,45.4638,45.4804,45.4638,45.4721,12000.0
2014-06-24 14:05:00,54.73,54.73,54.71,54.71,13300.0,45.4638,45.4638,45.4472,45.4472,13300.0
2014-06-24 14:10:00,54.71,54.73,54.69,54.72,21300.0,45.4472,45.4638,45.4305,45.4555,21300.0
2014-06-24 14:15:00,54.71,54.73,54.7,54.72,12600.0,45.4472,45.4638,45.4389,45.4555,12600.0
2014-06-24 14:20:00,54.71,54.72,54.71,54.71,8500.0,45.4472,45.4555,45.4472,45.4472,8500.0
2014-06-24 14:25:00,54.71,54.72,54.66,54.68,6100.0,45.4472,45.4555,45.4056,45.4222,6100.0
2014-06-24 14:30:00,54.68,54.68,54.65,54.67,5600.0,45.4222,45.4222,45.3973,45.4139,5600.0
2014-06-24 14:35:00,54.67,54.73,54.67,54.72,18100.0,45.4139,45.4638,45.4139,45.4555,18100.0
2014-06-24 14:40:00,54.72,54.77,54.72,54.76,8700.0,45.4555,45.497,45.4555,45.4887,8700.0
2014-06-24 14:45:00,54.76,54.79,54.76,54.78,12900.0,45.4887,45.5136,45.4887,45.5053,12900.0
2014-06-24 14:50:00,54.78,54.79,54.76,54.79,19200.0,45.5053,45.5136,45.4887,45.5136,19200.0
2014-06-24 14:55:00,54.79,54.81,54.77,54.8,10800.0,45.5136,45.5302,45.497,45.5219,10800.0
2014-06-24 15:00:00,54.8,54.81,54.7,54.73,21000.0,45.5219,45.5302,45.4389,45.4638,21000.0
2014-06-24 15:05:00,54.74,54.75,54.7,54.71,14700.0,45.4721,45.4804,45.4389,45.4472,14700.0
2014-06-24 15:10:00,54.7,54.71,54.62,54.64,15800.0,45.4389,45.4472,45.3724,45.389,15800.0
2014-06-24 15:15:00,54.64,54.65,54.62,54.65,20600.0,45.389,45.3973,45.3724,45.3973,20600.0
2014-06-24 15:20:00,54.64,54.65,54.59,54.6,23300.0,45.389,45.3973,45.3475,45.3558,23300.0
2014-06-24 15:25:00,54.59,54.64,54.57,54.61,15000.0,45.3475,45.389,45.3309,45.3641,15000.0
2014-06-24 15:30:00,54.6,54.63,54.54,54.54,15100.0,45.3558,45.3807,45.3059,45.3059,15100.0
2014-06-24 15:35:00,54.54,54.55,54.5,54.51,19700.0,45.3059,45.3142,45.2727,45.281,19700.0
2014-06-24 15:40:00,54.51,54.56,54.5,54.56,22000.0,45.281,45.3226,45.2727,45.3226,22000.0
2014-06-24 15:45:00,54.55,54.55,54.52,54.52,28700.0,45.3142,45.3142,45.2893,45.2893,28700.0
2014-06-24 15:50:00,54.53,54.53,54.46,54.5,21900.0,45.2976,45.2976,45.2395,45.2727,21900.0
2014-06-24 15:55:00,54.49,54.58,54.48,54.57,200200.0,45.2644,45.3392,45.2561,45.3309,200200.0
2014-06-25 09:30:00,54.4,54.77,54.33,54.73,14300.0,45.1896,45.497,45.1315,45.4638,14300.0
2014-06-25 09:35:00,54.74,54.88,54.73,54.86,17600.0,45.4721,45.5884,45.4638,45.5718,17600.0
2014-06-25 09:40:00,54.9,54.9,54.8,54.87,11600.0,45.605,45.605,45.5219,45.5801,11600.0
2014-06-25 09:45:00,54.87,54.9,54.79,54.79,15600.0,45.5801,45.605,45.5136,45.5136,15600.0
2014-06-25 09:50:00,54.8,54.99,54.8,54.98,10600.0,45.5219,45.6798,45.5219,45.6714,10600.0
2014-06-25 09:55:00,54.99,55.0,54.96,54.96,14500.0,45.6798,45.6881,45.6548,45.6548,14500.0
2014-06-25 10:00:00,54.97,55.01,54.94,54.94,132100.0,45.6631,45.6964,45.6382,45.6382,132100.0
2014-06-25 10:05:00,54.93,55.01,54.91,55.0,17700.0,45.6299,45.6964,45.6133,45.6881,17700.0
2014-06-25 10:10:00,54.99,55.07,54.97,55.07,11100.0,45.6798,45.7462,45.6631,45.7462,11100.0
2014-06-25 10:15:00,55.07,55.12,55.07,55.11,21300.0,45.7462,45.7877,45.7462,45.7794,21300.0
2014-06-25 10:20:00,55.11,55.17,55.11,55.15,15500.0,45.7794,45.8293,45.7794,45.8127,15500.0
2014-06-25 10:25:00,55.15,55.24,55.15,55.23,29000.0,45.8127,45.8874,45.8127,45.8791,29000.0
2014-06-25 10:30:00,55.23,55.23,55.18,55.19,10600.0,45.8791,45.8791,45.8376,45.8459,10600.0
2014-06-25 10:35:00,55.18,55.18,55.15,55.17,9600.0,45.8376,45.8376,45.8127,45.8293,9600.0
2014-06-25 10:40:00,55.17,55.2,55.15,55.2,10800.0,45.8293,45.8542,45.8127,45.8542,10800.0
2014-06-25 10:45:00,55.21,55.22,55.15,55.15,29500.0,45.8625,45.8708,45.8127,45.8127,29500.0
2014-06-25 10:50:00,55.16,55.19,55.15,55.16,10400.0,45.821,45.8459,45.8127,45.821,10400.0
2014-06-25 10:55:00,55.14,55.21,55.13,55.21,8900.0,45.8044,45.8625,45.7961,45.8625,8900.0
2014-06-25 11:00:00,55.21,55.22,55.16,55.17,14800.0,45.8625,45.8708,45.821,45.8293,14800.0
2014-06-25 11:05:00,55.17,55.18,55.16,55.18,3400.0,45.8293,45.8376,45.821,45.8376,3400.0
2014-06-25 11:10:00,55.19,55.28,55.19,55.28,15600.0,45.8459,45.9207,45.8459,45.9207,15600.0
2014-06-25 11:15:00,55.28,55.28,55.15,55.16,10400.0,45.9207,45.9207,45.8127,45.821,10400.0
2014-06-25 11:20:00,55.16,55.22,55.15,55.2,9500.0,45.821,45.8708,45.8127,45.8542,9500.0
2014-06-25 11:25:00,55.22,55.25,55.2,55.21,12300.0,45.8708,45.8957,45.8542,45.8625,12300.0
2014-06-25 11:30:00,55.22,55.22,55.16,55.16,5600.0,45.8708,45.8708,45.821,45.821,5600.0
2014-06-25 11:35:00,55.16,55.17,55.11,55.13,11800.0,45.821,45.8293,45.7794,45.7961,11800.0
2014-06-25 11:40:00,55.13,55.17,55.13,55.17,6100.0,45.7961,45.8293,45.7961,45.8293,6100.0
2014-06-25 11:45:00,55.17,55.18,55.12,55.14,19700.0,45.8293,45.8376,45.7877,45.8044,19700.0
2014-06-25 11:50:00,55.15,55.22,55.15,55.22,15100.0,45.8127,45.8708,45.8127,45.8708,15100.0
2014-06-25 11:55:00,55.24,55.24,55.17,55.19,8600.0,45.8874,45.8874,45.8293,45.8459,8600.0
2014-06-25 12:00:00,55.17,55.2,55.17,55.19,6100.0,45.8293,45.8542,45.8293,45.8459,6100.0
2014-06-25 12:05:00,55.19,55.2,55.17,55.19,6500.0,45.8459,45.8542,45.8293,45.8459,6500.0
2014-06-25 12:10:00,55.2,55.23,55.2,55.23,9000.0,45.8542,45.8791,45.8542,45.8791,9000.0
2014-06-25 12:15:00,55.23,55.29,55.22,55.28,12300.0,45.8791,45.929,45.8708,45.9207,12300.0
2014-06-25 12:20:00,55.28,55.29,55.24,55.26,5900.0,45.9207,45.929,45.8874,45.904,5900.0
2014-06-25 12:25:00,55.26,55.29,55.25,55.29,5300.0,45.904,45.929,45.8957,45.929,5300.0
2014-06-25 12:30:00,55.29,55.3,55.27,55.29,19600.0,45.929,45.9373,45.9123,45.929,19600.0
2014-06-25 12:35:00,55.29,55.3,55.27,55.28,6300.0,45.929,45.9373,45.9123,45.9207,6300.0
2014-06-25 12:40:00,55.28,55.32,55.27,55.32,8900.0,45.9207,45.9539,45.9123,45.9539,8900.0
2014-06-25 12:45:00,55.31,55.32,55.27,55.28,7800.0,45.9456,45.9539,45.9123,45.9207,7800.0
2014-06-25 12:50:00,55.27,55.28,55.25,55.25,4900.0,45.9123,45.9207,45.8957,45.8957,4900.0
2014-06-25 12:55:00,55.25,55.25,55.22,55.23,3600.0,45.8957,45.8957,45.8708,45.8791,3600.0
2014-06-25 13:00:00,55.23,55.31,55.22,55.31,16700.0,45.8791,45.9456,45.8708,45.9456,16700.0
2014-06-25 13:05:00,55.31,55.32,55.27,55.27,9000.0,45.9456,45.9539,45.9123,45.9123,9000.0
2014-06-25 13:10:00,55.27,55.27,55.23,55.25,61100.0,45.9123,45.9123,45.8791,45.8957,61100.0
2014-06-25 13:15:00,55.24,55.25,55.19,55.2,8400.0,45.8874,45.8957,45.8459,45.8542,8400.0
2014-06-25 13:20:00,55.19,55.25,55.19,55.23,9200.0,45.8459,45.8957,45.8459,45.8791,9200.0
2014-06-25 13:25:00,55.23,55.23,55.18,55.19,6500.0,45.8791,45.8791,45.8376,45.8459,6500.0
2014-06-25 13:30:00,55.2,55.21,55.16,55.17,10100.0,45.8542,45.8625,45.821,45.8293,10100.0
2014-06-25 13:35:00,55.17,55.17,55.12,55.14,8300.0,45.8293,45.8293,45.7877,45.8044,8300.0
2014-06-25 13:40:00,55.13,55.15,55.11,55.14,5600.0,45.7961,45.8127,45.7794,45.8044,5600.0
2014-06-25 13:45:00,55.15,55.16,55.14,55.16,5100.0,45.8127,45.821,45.8044,45.821,5100.0
2014-06-25 13:50:00,55.15,55.18,55.15,55.18,12900.0,45.8127,45.8376,45.8127,45.8376,12900.0
2014-06-25 13:55:00,55.19,55.28,55.18,55.28,8800.0,45.8459,45.9207,45.8376,45.9207,8800.0
2014-06-25 14:00:00,55.28,55.28,55.23,55.25,15800.0,45.9207,45.9207,45.8791,45.8957,15800.0
2014-06-25 14:05:00,55.25,55.27,55.25,55.26,5300.0,45.8957,45.9123,45.8957,45.904,5300.0
2014-06-25 14:10:00,55.26,55.3,55.26,55.29,17100.0,45.904,45.9373,45.904,45.929,17100.0
2014-06-25 14:15:00,55.29,55.31,55.29,55.31,8700.0,45.929,45.9456,45.929,45.9456,8700.0
2014-06-25 14:20:00,55.31,55.37,55.3,55.37,14800.0,45.9456,45.9954,45.9373,45.9954,14800.0
2014-06-25 14:25:00,55.37,55.37,55.36,55.36,12200.0,45.9954,45.9954,45.9871,45.9871,12200.0
2014-06-25 14:30:00,55.36,55.36,55.35,55.35,6400.0,45.9871,45.9871,45.9788,45.9788,6400.0
2014-06-25 14:35:00,55.35,55.35,55.31,55.31,8500.0,45.9788,45.9788,45.9456,45.9456,8500.0
2014-06-25 14:40:00,55.31,55.32,55.28,55.28,11700.0,45.9456,45.9539,45.9207,45.9207,11700.0
2014-06-25 14:45:00,55.27,55.27,55.24,55.26,10000.0,45.9123,45.9123,45.8874,45.904,10000.0
2014-06-25 14:50:00,55.26,55.29,55.26,55.28,18600.0,45.904,45.929,45.904,45.9207,18600.0
2014-06-25 14:55:00,55.29,55.29,55.21,55.21,9300.0,45.929,45.929,45.8625,45.8625,9300.0
2014-06-25 15:00:00,55.2,55.21,55.2,55.21,9600.0,45.8542,45.8625,45.8542,45.8625,9600.0
2014-06-25 15:05:00,55.21,55.24,55.2,55.23,9700.0,45.8625,45.8874,45.8542,45.8791,9700.0
2014-06-25 15:10:00,55.23,55.26,55.23,55.25,111100.0,45.8791,45.904,45.8791,45.8957,111100.0
2014-06-25 15:15:00,55.25,55.3,55.25,55.29,11400.0,45.8957,45.9373,45.8957,45.929,11400.0
2014-06-25 15:20:00,55.3,55.34,55.3,55.34,11300.0,45.9373,45.9705,45.9373,45.9705,11300.0
2014-06-25 15:25:00,55.33,55.36,55.33,55.35,40300.0,45.9622,45.9871,45.9622,45.9788,40300.0
2014-06-25 15:30:00,55.35,55.38,55.35,55.37,15300.0,45.9788,46.0037,45.9788,45.9954,15300.0
2014-06-25 15:35:00,55.38,55.4,55.35,55.35,36800.0,46.0037,46.0203,45.9788,45.9788,36800.0
2014-06-25 15:40:00,55.35,55.37,55.34,55.34,95100.0,45.9788,45.9954,45.9705,45.9705,95100.0
2014-06-25 15:45:00,55.34,55.34,55.27,55.28,39100.0,45.9705,45.9705,45.9123,45.9207,39100.0
2014-06-25 15:50:00,55.28,55.29,55.28,55.28,14600.0,45.9207,45.929,45.9207,45.9207,14600.0
2014-06-25 15:55:00,55.28,55.35,55.26,55.29,107000.0,45.9207,45.9788,45.904,45.929,107000.0
2014-06-26 09:30:00,55.23,55.25,54.97,55.0,17400.0,45.8791,45.8957,45.6631,45.6881,17400.0
2014-06-26 09:35:00,54.99,55.05,54.89,54.93,10000.0,45.6798,45.7296,45.5967,45.6299,10000.0
2014-06-26 09:40:00,54.91,54.91,54.77,54.84,9800.0,45.6133,45.6133,45.497,45.5551,9800.0
2014-06-26 09:45:00,54.81,54.82,54.64,54.65,9100.0,45.5302,45.5385,45.389,45.3973,9100.0
2014-06-26 09:50:00,54.65,54.66,54.6,54.62,8400.0,45.3973,45.4056,45.3558,45.3724,8400.0
2014-06-26 09:55:00,54.62,54.68,54.59,54.66,5700.0,45.3724,45.4222,45.3475,45.4056,5700.0
2014-06-26 10:00:00,54.66,54.66,54.59,54.66,26600.0,45.4056,45.4056,45.3475,45.4056,26600.0
2014-06-26 10:05:00,54.66,54.77,54.66,54.74,10400.0,45.4056,45.497,45.4056,45.4721,10400.0
2014-06-26 10:10:00,54.73,54.75,54.66,54.7,8300.0,45.4638,45.4804,45.4056,45.4389,8300.0
2014-06-26 10:15:00,54.71,54.79,54.71,54.78,11600.0,45.4472,45.5136,45.4472,45.5053,11600.0
2014-06-26 10:20:00,54.77,54.82,54.72,54.72,3800.0,45.497,45.5385,45.4555,45.4555,3800.0
2014-06-26 10:25:00,54.73,54.73,54.68,54.68,6300.0,45.4638,45.4638,45.4222,45.4222,6300.0
2014-06-26 10:30:00,54.67,54.73,54.64,54.69,360000.0,45.4139,45.4638,45.389,45.4305,360000.0
2014-06-26 10:35:00,54.69,54.69,54.52,54.6,748300.0,45.4305,45.4305,45.2893,45.3558,748300.0
2014-06-26 10:40:00,54.58,54.59,54.53,54.56,12400.0,45.3392,45.3475,45.2976,45.3226,12400.0
2014-06-26 10:45:00,54.55,54.58,54.52,54.58,13400.0,45.3142,45.3392,45.2893,45.3392,13400.0
2014-06-26 10:50:00,54.58,54.62,54.55,54.55,10000.0,45.3392,45.3724,45.3142,45.3142,10000.0
2014-06-26 10:55:00,54.55,54.55,54.54,54.54,4600.0,45.3142,45.3142,45.3059,45.3059,4600.0
2014-06-26 11:00:00,54.55,54.62,54.55,54.59,5600.0,45.3142,45.3724,45.3142,45.3475,5600.0
2014-06-26 11:05:00,54.58,54.58,54.52,54.56,3300.0,45.3392,45.3392,45.2893,45.3226,3300.0
2014-06-26 11:10:00,54.55,54.55,54.49,54.49,5500.0,45.3142,45.3142,45.2644,45.2644,5500.0
2014-06-26 11:15:00,54.48,54.48,54.37,54.41,7300.0,45.2561,45.2561,45.1647,45.198,7300.0
2014-06-26 11:20:00,54.4,54.44,54.4,54.44,5300.0,45.1896,45.2229,45.1896,45.2229,5300.0
2014-06-26 11:25:00,54.46,54.46,54.43,54.44,7700.0,45.2395,45.2395,45.2146,45.2229,7700.0
2014-06-26 11:30:00,54.44,54.44,54.37,54.38,5100.0,45.2229,45.2229,45.1647,45.173,5100.0
2014-06-26 11:35:00,54.42,54.46,54.42,54.46,5700.0,45.2063,45.2395,45.2063,45.2395,5700.0
2014-06-26 11:40:00,54.45,54.46,54.44,54.45,5400.0,45.2312,45.2395,45.2229,45.2312,5400.0
2014-06-26 11:45:00,54.45,54.45,54.42,54.43,6100.0,45.2312,45.2312,45.2063,45.2146,6100.0
2014-06-26 11:50:00,54.43,54.44,54.39,54.43,9500.0,45.2146,45.2229,45.1813,45.2146,9500.0
2014-06-26 11:55:00,54.43,54.47,54.42,54.42,8900.0,45.2146,45.2478,45.2063,45.2063,8900.0
2014-06-26 12:00:00,54.43,54.43,54.42,54.43,104600.0,45.2146,45.2146,45.2063,45.2146,104600.0
2014-06-26 12:05:00,54.43,54.43,54.37,54.37,9900.0,45.2146,45.2146,45.1647,45.1647,9900.0
2014-06-26 12:10:00,54.36,54.36,54.3,54.33,7600.0,45.1564,45.1564,45.1066,45.1315,7600.0
2014-06-26 12:15:00,54.33,54.37,54.33,54.37,10000.0,45.1315,45.1647,45.1315,45.1647,10000.0
2014-06-26 12:20:00,54.37,54.38,54.36,54.36,2500.0,45.1647,45.173,45.1564,45.1564,2500.0
2014-06-26 12:25:00,54.36,54.36,54.31,54.34,3100.0,45.1564,45.1564,45.1149,45.1398,3100.0
2014-06-26 12:30:00,54.34,54.35,54.31,54.34,6100.0,45.1398,45.1481,45.1149,45.1398,6100.0
2014-06-26 12:35:00,54.33,54.35,54.31,54.33,3100.0,45.1315,45.1481,45.1149,45.1315,3100.0
2014-06-26 12:40:00,54.32,54.34,54.3,54.33,4600.0,45.1232,45.1398,45.1066,45.1315,4600.0
2014-06-26 12:45:00,54.33,54.34,54.31,54.34,6700.0,45.1315,45.1398,45.1149,45.1398,6700.0
2014-06-26 12:50:00,54.35,54.37,54.35,54.35,3300.0,45.1481,45.1647,45.1481,45.1481,3300.0
2014-06-26 12:55:00,54.35,54.37,54.34,54.37,61100.0,45.1481,45.1647,45.1398,45.1647,61100.0
2014-06-26 13:00:00,54.37,54.43,54.37,54.43,5500.0,45.1647,45.2146,45.1647,45.2146,5500.0
2014-06-26 13:05:00,54.43,54.45,54.39,54.44,7600.0,45.2146,45.2312,45.1813,45.2229,7600.0
2014-06-26 13:10:00,54.43,54.43,54.4,54.4,5500.0,45.2146,45.2146,45.1896,45.1896,5500.0
2014-06-26 13:15:00,54.4,54.45,54.39,54.45,4100.0,45.1896,45.2312,45.1813,45.2312,4100.0
2014-06-26 13:20:00,54.44,54.57,54.44,54.56,9300.0,45.2229,45.3309,45.2229,45.3226,9300.0
2014-06-26 13:25:00,54.57,54.61,54.57,54.6,13200.0,45.3309,45.3641,45.3309,45.3558,13200.0
2014-06-26 13:30:00,54.61,54.64,54.61,54.62,5700.0,45.3641,45.389,45.3641,45.3724,5700.0
2014-06-26 13:35:00,54.62,54.64,54.61,54.64,3200.0,45.3724,45.389,45.3641,45.389,3200.0
2014-06-26 13:40:00,54.65,54.69,54.65,54.69,13900.0,45.3973,45.4305,45.3973,45.4305,13900.0
2014-06-26 13:45:00,54.69,54.7,54.68,54.69,3200.0,45.4305,45.4389,45.4222,45.4305,3200.0
2014-06-26 13:50:00,54.7,54.7,54.69,54.69,1700.0,45.4389,45.4389,45.4305,45.4305,1700.0
2014-06-26 13:55:00,54.69,54.72,54.69,54.71,8200.0,45.4305,45.4555,45.4305,45.4472,8200.0
2014-06-26 14:00:00,54.71,54.73,54.71,54.72,6300.0,45.4472,45.4638,45.4472,45.4555,6300.0
2014-06-26 14:05:00,54.73,54.76,54.73,54.75,10700.0,45.4638,45.4887,45.4638,45.4804,10700.0
2014-06-26 14:10:00,54.75,54.75,54.67,54.68,7900.0,45.4804,45.4804,45.4139,45.4222,7900.0
2014-06-26 14:15:00,54.69,54.73,54.69,54.72,2500.0,45.4305,45.4638,45.4305,45.4555,2500.0
2014-06-26 14:20:00,54.71,54.73,54.71,54.72,3200.0,45.4472,45.4638,45.4472,45.4555,3200.0
2014-06-26 14:25:00,54.71,54.74,54.71,54.74,3500.0,45.4472,45.4721,45.4472,45.4721,3500.0
2014-06-26 14:30:00,54.73,54.73,54.68,54.71,8000.0,45.4638,45.4638,45.4222,45.4472,8000.0
2014-06-26 14:35:00,54.71,54.72,54.7,54.71,3700.0,45.4472,45.4555,45.4389,45.4472,3700.0
2014-06-26 14:40:00,54.71,54.72,54.7,54.7,2800.0,45.4472,45.4555,45.4389,45.4389,2800.0
2014-06-26 14:45:00,54.7,54.7,54.67,54.7,6800.0,45.4389,45.4389,45.4139,45.4389,6800.0
2014-06-26 14:50:00,54.69,54.73,54.68,54.72,9500.0,45.4305,45.4638,45.4222,45.4555,9500.0
2014-06-26 14:55:00,54.72,54.72,54.65,54.65,10500.0,45.4555,45.4555,45.3973,45.3973,10500.0
2014-06-26 15:00:00,54.66,54.7,54.65,54.69,7900.0,45.4056,45.4389,45.3973,45.4305,7900.0
2014-06-26 15:05:00,54.69,54.76,54.68,54.76,7400.0,45.4305,45.4887,45.4222,45.4887,7400.0
2014-06-26 15:10:00,54.76,54.76,54.73,54.74,5100.0,45.4887,45.4887,45.4638,45.4721,5100.0
2014-06-26 15:15:00,54.74,54.75,54.71,54.73,10900.0,45.4721,45.4804,45.4472,45.4638,10900.0
2014-06-26 15:20:00,54.73,54.74,54.72,54.73,5300.0,45.4638,45.4721,45.4555,45.4638,5300.0
2014-06-26 15:25:00,54.73,54.73,54.72,54.72,3500.0,45.4638,45.4638,45.4555,45.4555,3500.0
2014-06-26 15:30:00,54.72,54.74,54.72,54.73,8000.0,45.4555,45.4721,45.4555,45.4638,8000.0
2014-06-26 15:35:00,54.72,54.72,54.67,54.68,19100.0,45.4555,45.4555,45.4139,45.4222,19100.0
2014-06-26 15:40:00,54.67,54.68,54.66,54.67,22800.0,45.4139,45.4222,45.4056,45.4139,22800.0
2014-06-26 15:45:00,54.66,54.66,54.58,54.62,28700.0,45.4056,45.4056,45.3392,45.3724,28700.0
2014-06-26 15:50:00,54.61,54.62,54.57,54.58,16600.0,45.3641,45.3724,45.3309,45.3392,16600.0
2014-06-26 15:55:00,54.57,54.67,54.57,54.67,47700.0,45.3309,45.4139,45.3309,45.4139,47700.0
2014-06-27 09:30:00,54.51,54.58,54.51,54.58,7800.0,45.281,45.3392,45.281,45.3392,7800.0
2014-06-27 09:35:00,54.59,54.63,54.52,54.52,2700.0,45.3475,45.3807,45.2893,45.2893,2700.0
2014-06-27 09:40:00,54.55,54.55,54.48,54.48,900.0,45.3142,45.3142,45.2561,45.2561,900.0
2014-06-27 09:45:00,54.48,54.58,54.48,54.57,3100.0,45.2561,45.3392,45.2561,45.3309,3100.0
2014-06-27 09:50:00,54.58,54.58,54.52,54.54,1500.0,45.3392,45.3392,45.2893,45.3059,1500.0
2014-06-27 09:55:00,54.53,54.58,54.51,54.52,9000.0,45.2976,45.3392,45.281,45.2893,9000.0
2014-06-27 10:00:00,54.54,54.54,54.52,54.53,1300.0,45.3059,45.3059,45.2893,45.2976,1300.0
2014-06-27 10:05:00,54.49,54.5,54.45,54.45,1700.0,45.2644,45.2727,45.2312,45.2312,1700.0
2014-06-27 10:10:00,54.45,54.49,54.44,54.47,3000.0,45.2312,45.2644,45.2229,45.2478,3000.0
2014-06-27 10:15:00,54.47,54.53,54.47,54.53,3500.0,45.2478,45.2976,45.2478,45.2976,3500.0
2014-06-27 10:20:00,54.52,54.58,54.52,54.54,2400.0,45.2893,45.3392,45.2893,45.3059,2400.0
2014-06-27 10:25:00,54.54,54.57,54.52,54.57,7500.0,45.3059,45.3309,45.2893,45.3309,7500.0
2014-06-27 10:30:00,54.58,54.61,54.54,54.57,3900.0,45.3392,45.3641,45.3059,45.3309,3900.0
2014-06-27 10:35:00,54.55,54.61,54.55,54.61,1100.0,45.3142,45.3641,45.3142,45.3641,1100.0
2014-06-27 10:40:00,54.62,54.67,54.62,54.64,3600.0,45.3724,45.4139,45.3724,45.389,3600.0
2014-06-27 10:45:00,54.62,54.62,54.6,54.6,900.0,45.3724,45.3724,45.3558,45.3558,900.0
2014-06-27 10:50:00,54.6,54.63,54.58,54.59,2400.0,45.3558,45.3807,45.3392,45.3475,2400.0
2014-06-27 10:55:00,54.59,54.64,54.59,54.6,2300.0,45.3475,45.389,45.3475,45.3558,2300.0
2014-06-27 11:00:00,54.6,54.65,54.6,54.64,1200.0,45.3558,45.3973,45.3558,45.389,1200.0
2014-06-27 11:05:00,54.65,54.72,54.65,54.67,4300.0,45.3973,45.4555,45.3973,45.4139,4300.0
2014-06-27 11:10:00,54.7,54.7,54.66,54.68,3500.0,45.4389,45.4389,45.4056,45.4222,3500.0
2014-06-27 11:15:00,54.67,54.68,54.61,54.63,3700.0,45.4139,45.4222,45.3641,45.3807,3700.0
2014-06-27 11:20:00,54.62,54.62,54.57,54.59,2500.0,45.3724,45.3724,45.3309,45.3475,2500.0
2014-06-27 11:25:00,54.58,54.58,54.57,54.58,2600.0,45.3392,45.3392,45.3309,45.3392,2600.0
2014-06-27 11:30:00,54.59,54.63,54.57,54.59,5100.0,45.3475,45.3807,45.3309,45.3475,5100.0
2014-06-27 11:35:00,54.59,54.61,54.58,54.61,600.0,45.3475,45.3641,45.3392,45.3641,600.0
2014-06-27 11:40:00,54.61,54.67,54.6,54.64,6000.0,45.3641,45.4139,45.3558,45.389,6000.0
2014-06-27 11:45:00,54.63,54.66,54.62,54.66,3400.0,45.3807,45.4056,45.3724,45.4056,3400.0
2014-06-27 11:50:00,54.66,54.69,54.66,54.66,2100.0,45.4056,45.4305,45.4056,45.4056,2100.0
2014-06-27 11:55:00,54.68,54.68,54.65,54.66,2800.0,45.4222,45.4222,45.3973,45.4056,2800.0
2014-06-27 12:00:00,54.65,54.65,54.62,54.62,3000.0,45.3973,45.3973,45.3724,45.3724,3000.0
2014-06-27 12:05:00,54.62,54.63,54.56,54.56,2700.0,45.3724,45.3807,45.3226,45.3226,2700.0
2014-06-27 12:10:00,54.57,54.57,54.55,54.55,1700.0,45.3309,45.3309,45.3142,45.3142,1700.0
2014-06-27 12:15:00,54.55,54.56,54.55,54.56,900.0,45.3142,45.3226,45.3142,45.3226,900.0
2014-06-27 12:20:00,54.55,54.55,54.54,54.54,1100.0,45.3142,45.3142,45.3059,45.3059,1100.0
2014-06-27 12:25:00,54.54,54.56,54.54,54.55,1800.0,45.3059,45.3226,45.3059,45.3142,1800.0
2014-06-27 12:30:00,54.53,54.56,54.53,54.56,1200.0,45.2976,45.3226,45.2976,45.3226,1200.0
2014-06-27 12:35:00,54.56,54.6,54.56,54.56,2400.0,45.3226,45.3558,45.3226,45.3226,2400.0
2014-06-27 12:40:00,54.55,54.55,54.51,54.52,2700.0,45.3142,45.3142,45.281,45.2893,2700.0
2014-06-27 12:45:00,54.5,54.53,54.5,54.52,1300.0,45.2727,45.2976,45.2727,45.2893,1300.0
2014-06-27 12:50:00,54.53,54.53,54.52,54.52,3000.0,45.2976,45.2976,45.2893,45.2893,3000.0
2014-06-27 12:55:00,54.52,54.54,54.52,54.54,1600.0,45.2893,45.3059,45.2893,45.3059,1600.0
2014-06-27 13:00:00,54.53,54.55,54.53,54.54,3200.0,45.2976,45.3142,45.2976,45.3059,3200.0
2014-06-27 13:05:00,54.54,54.54,54.5,54.52,2600.0,45.3059,45.3059,45.2727,45.2893,2600.0
2014-06-27 13:10:00,54.51,54.54,54.5,54.52,5400.0,45.281,45.3059,45.2727,45.2893,5400.0
2014-06-27 13:15:00,54.52,54.52,54.42,54.43,8900.0,45.2893,45.2893,45.2063,45.2146,8900.0
2014-06-27 13:20:00,54.42,54.44,54.4,54.42,5500.0,45.2063,45.2229,45.1896,45.2063,5500.0
2014-06-27 13:25:00,54.41,54.43,54.39,54.42,5100.0,45.198,45.2146,45.1813,45.2063,5100.0
2014-06-27 13:30:00,54.44,54.54,54.44,54.5,20900.0,45.2229,45.3059,45.2229,45.2727,20900.0
2014-06-27 13:35:00,54.5,54.51,54.48,54.49,3500.0,45.2727,45.281,45.2561,45.2644,3500.0
2014-06-27 13:40:00,54.47,54.49,54.47,54.47,3300.0,45.2478,45.2644,45.2478,45.2478,3300.0
2014-06-27 13:45:00,54.47,54.47,54.4,54.43,8900.0,45.2478,45.2478,45.1896,45.2146,8900.0
2014-06-27 13:50:00,54.42,54.47,54.41,54.47,3400.0,45.2063,45.2478,45.198,45.2478,3400.0
2014-06-27 13:55:00,54.46,54.49,54.46,54.48,7100.0,45.2395,45.2644,45.2395,45.2561,7100.0
2014-06-27 14:00:00,54.47,54.52,54.46,54.52,8700.0,45.2478,45.2893,45.2395,45.2893,8700.0
2014-06-27 14:05:00,54.52,54.61,54.52,54.59,14900.0,45.2893,45.3641,45.2893,45.3475,14900.0
2014-06-27 14:10:00,54.58,54.59,54.55,54.55,2900.0,45.3392,45.3475,45.3142,45.3142,2900.0
2014-06-27 14:15:00,54.55,54.55,54.49,54.51,5100.0,45.3142,45.3142,45.2644,45.281,5100.0
2014-06-27 14:20:00,54.51,54.58,54.5,54.55,17500.0,45.281,45.3392,45.2727,45.3142,17500.0
2014-06-27 14:25:00,54.56,54.61,54.48,54.48,8200.0,45.3226,45.3641,45.2561,45.2561,8200.0
2014-06-27 14:30:00,54.49,54.59,54.49,54.52,32500.0,45.2644,45.3475,45.2644,45.2893,32500.0
2014-06-27 14:35:00,54.53,54.53,54.49,54.53,4900.0,45.2976,45.2976,45.2644,45.2976,4900.0
2014-06-27 14:40:00,54.53,54.56,54.52,54.54,7000.0,45.2976,45.3226,45.2893,45.3059,7000.0
2014-06-27 14:45:00,54.55,54.55,54.5,54.5,3000.0,45.3142,45.3142,45.2727,45.2727,3000.0
2014-06-27 14:50:00,54.49,54.49,54.45,54.46,6700.0,45.2644,45.2644,45.2312,45.2395,6700.0
2014-06-27 14:55:00,54.48,54.48,54.44,54.45,2600.0,45.2561,45.2561,45.2229,45.2312,2600.0
2014-06-27 15:00:00,54.44,54.48,54.44,54.46,3700.0,45.2229,45.2561,45.2229,45.2395,3700.0
2014-06-27 15:05:00,54.47,54.5,54.46,54.49,5300.0,45.2478,45.2727,45.2395,45.2644,5300.0
2014-06-27 15:10:00,54.49,54.53,54.48,54.53,6300.0,45.2644,45.2976,45.2561,45.2976,6300.0
2014-06-27 15:15:00,54.53,54.53,54.5,54.51,2200.0,45.2976,45.2976,45.2727,45.281,2200.0
2014-06-27 15:20:00,54.51,54.52,54.45,54.48,19700.0,45.281,45.2893,45.2312,45.2561,19700.0
2014-06-27 15:25:00,54.49,54.58,54.49,54.57,67000.0,45.2644,45.3392,45.2644,45.3309,67000.0
2014-06-27 15:30:00,54.57,54.68,54.57,54.68,9000.0,45.3309,45.4222,45.3309,45.4222,9000.0
2014-06-27 15:35:00,54.68,54.7,54.68,54.68,6000.0,45.4222,45.4389,45.4222,45.4222,6000.0
2014-06-27 15:40:00,54.69,54.75,54.67,54.74,10900.0,45.4305,45.4804,45.4139,45.4721,10900.0
2014-06-27 15:45:00,54.75,54.8,54.73,54.78,36700.0,45.4804,45.5219,45.4638,45.5053,36700.0
2014-06-27 15:50:00,54.78,54.78,54.69,54.72,93400.0,45.5053,45.5053,45.4305,45.4555,93400.0
2014-06-27 15:55:00,54.71,54.9,54.65,54.82,177300.0,45.4472,45.605,45.3973,45.5385,177300.0
2014-06-30 09:30:00,54.73,54.77,54.48,54.53,19000.0,45.4638,45.497,45.2561,45.2976,19000.0
2014-06-30 09:35:00,54.54,54.66,54.33,54.38,14200.0,45.3059,45.4056,45.1315,45.173,14200.0
2014-06-30 09:40:00,54.38,54.42,54.25,54.31,12700.0,45.173,45.2063,45.065,45.1149,12700.0
2014-06-30 09:45:00,54.3,54.42,54.24,54.33,15900.0,45.1066,45.2063,45.0567,45.1315,15900.0
2014-06-30 09:50:00,54.32,54.38,54.25,54.38,19900.0,45.1232,45.173,45.065,45.173,19900.0
2014-06-30 09:55:00,54.35,54.48,54.34,54.47,51700.0,45.1481,45.2561,45.1398,45.2478,51700.0
2014-06-30 10:00:00,54.48,54.67,54.48,54.67,12200.0,45.2561,45.4139,45.2561,45.4139,12200.0
2014-06-30 10:05:00,54.67,54.7,54.65,54.69,5500.0,45.4139,45.4389,45.3973,45.4305,5500.0
2014-06-30 10:10:00,54.68,54.72,54.67,54.67,5100.0,45.4222,45.4555,45.4139,45.4139,5100.0
2014-06-30 10:15:00,54.71,54.77,54.7,54.75,4200.0,45.4472,45.497,45.4389,45.4804,4200.0
2014-06-30 10:20:00,54.71,54.76,54.68,54.73,3400.0,45.4472,45.4887,45.4222,45.4638,3400.0
2014-06-30 10:25:00,54.76,54.77,54.69,54.74,6200.0,45.4887,45.497,45.4305,45.4721,6200.0
2014-06-30 10:30:00,54.73,54.77,54.7,54.74,9600.0,45.4638,45.497,45.4389,45.4721,9600.0
2014-06-30 10:35:00,54.74,54.76,54.72,54.75,5900.0,45.4721,45.4887,45.4555,45.4804,5900.0
2014-06-30 10:40:00,54.75,54.78,54.74,54.76,2200.0,45.4804,45.5053,45.4721,45.4887,2200.0
2014-06-30 10:45:00,54.76,54.8,54.75,54.8,6400.0,45.4887,45.5219,45.4804,45.5219,6400.0
2014-06-30 10:50:00,54.77,54.8,54.76,54.76,12300.0,45.497,45.5219,45.4887,45.4887,12300.0
2014-06-30 10:55:00,54.76,54.76,54.73,54.75,2800.0,45.4887,45.4887,45.4638,45.4804,2800.0
2014-06-30 11:00:00,54.75,54.78,54.73,54.73,5500.0,45.4804,45.5053,45.4638,45.4638,5500.0
2014-06-30 11:05:00,54.73,54.74,54.62,54.66,12600.0,45.4638,45.4721,45.3724,45.4056,12600.0
2014-06-30 11:10:00,54.67,54.71,54.66,54.69,5600.0,45.4139,45.4472,45.4056,45.4305,5600.0
2014-06-30 11:15:00,54.69,54.69,54.67,54.69,1100.0,45.4305,45.4305,45.4139,45.4305,1100.0
2014-06-30 11:20:00,54.71,54.71,54.66,54.7,3500.0,45.4472,45.4472,45.4056,45.4389,3500.0
2014-06-30 11:25:00,54.72,54.8,54.72,54.79,6200.0,45.4555,45.5219,45.4555,45.5136,6200.0
2014-06-30 11:30:00,54.79,54.8,54.76,54.76,2700.0,45.5136,45.5219,45.4887,45.4887,2700.0
2014-06-30 11:35:00,54.76,54.76,54.69,54.69,3200.0,45.4887,45.4887,45.4305,45.4305,3200.0
2014-06-30 11:40:00,54.7,54.74,54.7,54.71,3200.0,45.4389,45.4721,45.4389,45.4472,3200.0
2014-06-30 11:45:00,54.71,54.71,54.65,54.65,3700.0,45.4472,45.4472,45.3973,45.3973,3700.0
2014-06-30 11:50:00,54.66,54.7,54.66,54.7,2000.0,45.4056,45.4389,45.4056,45.4389,2000.0
2014-06-30 11:55:00,54.68,54.69,54.63,54.63,3500.0,45.4222,45.4305,45.3807,45.3807,3500.0
2014-06-30 12:00:00,54.63,54.64,54.61,54.63,5700.0,45.3807,45.389,45.3641,45.3807,5700.0
2014-06-30 12:05:00,54.61,54.63,54.57,54.57,5400.0,45.3641,45.3807,45.3309,45.3309,5400.0
2014-06-30 12:10:00,54.59,54.59,54.57,54.58,2800.0,45.3475,45.3475,45.3309,45.3392,2800.0
2014-06-30 12:15:00,54.57,54.59,54.57,54.59,3600.0,45.3309,45.3475,45.3309,45.3475,3600.0
2014-06-30 12:20:00,54.6,54.6,54.57,54.6,5000.0,45.3558,45.3558,45.3309,45.3558,5000.0
2014-06-30 12:25:00,54.6,54.61,54.6,54.61,1900.0,45.3558,45.3641,45.3558,45.3641,1900.0
2014-06-30 12:30:00,54.61,54.64,54.6,54.64,3300.0,45.3641,45.389,45.3558,45.389,3300.0
2014-06-30 12:35:00,54.64,54.64,54.6,54.62,4100.0,45.389,45.389,45.3558,45.3724,4100.0
2014-06-30 12:40:00,54.6,54.61,54.59,54.61,4300.0,45.3558,45.3641,45.3475,45.3641,4300.0
2014-06-30 12:45:00,54.59,54.64,54.59,54.62,3200.0,45.3475,45.389,45.3475,45.3724,3200.0
2014-06-30 12:50:00,54.63,54.64,54.6,54.61,2400.0,45.3807,45.389,45.3558,45.3641,2400.0
2014-06-30 12:55:00,54.59,54.61,54.58,54.58,2600.0,45.3475,45.3641,45.3392,45.3392,2600.0
2014-06-30 13:00:00,54.58,54.62,54.58,54.6,5400.0,45.3392,45.3724,45.3392,45.3558,5400.0
2014-06-30 13:05:00,54.6,54.6,54.58,54.58,2800.0,45.3558,45.3558,45.3392,45.3392,2800.0
2014-06-30 13:10:00,54.59,54.6,54.57,54.6,4800.0,45.3475,45.3558,45.3309,45.3558,4800.0
2014-06-30 13:15:00,54.6,54.63,54.58,54.58,4600.0,45.3558,45.3807,45.3392,45.3392,4600.0
2014-06-30 13:20:00,54.58,54.66,54.58,54.63,11000.0,45.3392,45.4056,45.3392,45.3807,11000.0
2014-06-30 13:25:00,54.63,54.63,54.61,54.61,12700.0,45.3807,45.3807,45.3641,45.3641,12700.0
2014-06-30 13:30:00,54.61,54.64,54.6,54.61,6000.0,45.3641,45.389,45.3558,45.3641,6000.0
2014-06-30 13:35:00,54.62,54.62,54.58,54.58,2600.0,45.3724,45.3724,45.3392,45.3392,2600.0
2014-06-30 13:40:00,54.58,54.61,54.58,54.61,2700.0,45.3392,45.3641,45.3392,45.3641,2700.0
2014-06-30 13:45:00,54.61,54.63,54.61,54.63,35300.0,45.3641,45.3807,45.3641,45.3807,35300.0
2014-06-30 13:50:00,54.64,54.72,54.62,54.72,12300.0,45.389,45.4555,45.3724,45.4555,12300.0
2014-06-30 13:55:00,54.73,54.79,54.71,54.74,22200.0,45.4638,45.5136,45.4472,45.4721,22200.0
2014-06-30 14:00:00,54.74,54.89,54.74,54.83,49300.0,45.4721,45.5967,45.4721,45.5468,49300.0
2014-06-30 14:05:00,54.85,54.85,54.79,54.79,6800.0,45.5635,45.5635,45.5136,45.5136,6800.0
2014-06-30 14:10:00,54.8,54.81,54.79,54.79,5500.0,45.5219,45.5302,45.5136,45.5136,5500.0
2014-06-30 14:15:00,54.8,54.81,54.77,54.77,2400.0,45.5219,45.5302,45.497,45.497,2400.0
2014-06-30 14:20:00,54.78,54.8,54.77,54.78,6500.0,45.5053,45.5219,45.497,45.5053,6500.0
2014-06-30 14:25:00,54.79,54.8,54.77,54.8,4500.0,45.5136,45.5219,45.497,45.5219,4500.0
2014-06-30 14:30:00,54.81,54.81,54.79,54.79,2700.0,45.5302,45.5302,45.5136,45.5136,2700.0
2014-06-30 14:35:00,54.79,54.8,54.75,54.76,5900.0,45.5136,45.5219,45.4804,45.4887,5900.0
2014-06-30 14:40:00,54.74,54.74,54.69,54.71,4300.0,45.4721,45.4721,45.4305,45.4472,4300.0
2014-06-30 14:45:00,54.7,54.71,54.7,54.71,1000.0,45.4389,45.4472,45.4389,45.4472,1000.0
2014-06-30 14:50:00,54.7,54.71,54.69,54.7,3200.0,45.4389,45.4472,45.4305,45.4389,3200.0
2014-06-30 14:55:00,54.7,54.73,54.7,54.7,13900.0,45.4389,45.4638,45.4389,45.4389,13900.0
2014-06-30 15:00:00,54.7,54.71,54.66,54.67,10500.0,45.4389,45.4472,45.4056,45.4139,10500.0
2014-06-30 15:05:00,54.66,54.69,54.64,54.66,9400.0,45.4056,45.4305,45.389,45.4056,9400.0
2014-06-30 15:10:00,54.66,54.69,54.66,54.67,5300.0,45.4056,45.4305,45.4056,45.4139,5300.0
2014-06-30 15:15:00,54.67,54.69,54.64,54.69,6400.0,45.4139,45.4305,45.389,45.4305,6400.0
2014-06-30 15:20:00,54.69,54.7,54.67,54.68,6200.0,45.4305,45.4389,45.4139,45.4222,6200.0
2014-06-30 15:25:00,54.67,54.68,54.64,54.66,11400.0,45.4139,45.4222,45.389,45.4056,11400.0
2014-06-30 15:30:00,54.67,54.73,54.67,54.7,10400.0,45.4139,45.4638,45.4139,45.4389,10400.0
2014-06-30 15:35:00,54.7,54.71,54.69,54.71,7700.0,45.4389,45.4472,45.4305,45.4472,7700.0
2014-06-30 15:40:00,54.7,54.71,54.62,54.64,16600.0,45.4389,45.4472,45.3724,45.389,16600.0
2014-06-30 15:45:00,54.63,54.7,54.61,54.68,31000.0,45.3807,45.4389,45.3641,45.4222,31000.0
2014-06-30 15:50:00,54.68,54.72,54.66,54.67,26400.0,45.4222,45.4555,45.4056,45.4139,26400.0
2014-06-30 15:55:00,54.66,54.78,54.65,54.74,95500.0,45.4056,45.5053,45.3973,45.4721,95500.0
2014-07-01 09:30:00,54.89,54.95,54.81,54.95,7800.0,45.5967,45.6465,45.5302,45.6465,7800.0
2014-07-01 09:35:00,54.96,55.0,54.9,55.0,11500.0,45.6548,45.6881,45.605,45.6881,11500.0
2014-07-01 09:40:00,54.95,55.0,54.95,54.97,9200.0,45.6465,45.6881,45.6465,45.6631,9200.0
2014-07-01 09:45:00,54.97,55.0,54.93,54.98,9000.0,45.6631,45.6881,45.6299,45.6714,9000.0
2014-07-01 09:50:00,54.98,55.11,54.98,55.09,16100.0,45.6714,45.7794,45.6714,45.7628,16100.0
2014-07-01 09:55:00,55.07,55.11,55.04,55.11,5100.0,45.7462,45.7794,45.7213,45.7794,5100.0
2014-07-01 10:00:00,55.08,55.21,55.06,55.15,36200.0,45.7545,45.8625,45.7379,45.8127,36200.0
2014-07-01 10:05:00,55.15,55.24,55.15,55.24,8100.0,45.8127,45.8874,45.8127,45.8874,8100.0
2014-07-01 10:10:00,55.24,55.34,55.24,55.33,5200.0,45.8874,45.9705,45.8874,45.9622,5200.0
2014-07-01 10:15:00,55.3,55.35,55.28,55.31,4600.0,45.9373,45.9788,45.9207,45.9456,4600.0
2014-07-01 10:20:00,55.31,55.33,55.28,55.29,2800.0,45.9456,45.9622,45.9207,45.929,2800.0
2014-07-01 10:25:00,55.29,55.31,55.26,55.27,5200.0,45.929,45.9456,45.904,45.9123,5200.0
2014-07-01 10:30:00,55.27,55.3,55.25,55.25,2000.0,45.9123,45.9373,45.8957,45.8957,2000.0
2014-07-01 10:35:00,55.26,55.35,55.26,55.32,3000.0,45.904,45.9788,45.904,45.9539,3000.0
2014-07-01 10:40:00,55.31,55.35,55.28,55.31,5600.0,45.9456,45.9788,45.9207,45.9456,5600.0
2014-07-01 10:45:00,55.31,55.36,55.31,55.33,1900.0,45.9456,45.9871,45.9456,45.9622,1900.0
2014-07-01 10:50:00,55.33,55.33,55.28,55.28,3900.0,45.9622,45.9622,45.9207,45.9207,3900.0
2014-07-01 10:55:00,55.3,55.37,55.3,55.35,6900.0,45.9373,45.9954,45.9373,45.9788,6900.0
2014-07-01 11:00:00,55.34,55.37,55.29,55.34,26800.0,45.9705,45.9954,45.929,45.9705,26800.0
2014-07-01 11:05:00,55.36,55.39,55.27,55.27,17200.0,45.9871,46.012,45.9123,45.9123,17200.0
2014-07-01 11:10:00,55.26,55.27,55.24,55.24,5000.0,45.904,45.9123,45.8874,45.8874,5000.0
2014-07-01 11:15:00,55.25,55.25,55.24,55.24,15000.0,45.8957,45.8957,45.8874,45.8874,15000.0
2014-07-01 11:20:00,55.24,55.25,55.23,55.24,3900.0,45.8874,45.8957,45.8791,45.8874,3900.0
2014-07-01 11:25:00,55.25,55.25,55.23,55.23,101300.0,45.8957,45.8957,45.8791,45.8791,101300.0
2014-07-01 11:30:00,55.23,55.3,55.23,55.28,17900.0,45.8791,45.9373,45.8791,45.9207,17900.0
2014-07-01 11:35:00,55.3,55.3,55.24,55.3,18000.0,45.9373,45.9373,45.8874,45.9373,18000.0
2014-07-01 11:40:00,55.31,55.32,55.27,55.27,3500.0,45.9456,45.9539,45.9123,45.9123,3500.0
2014-07-01 11:45:00,55.26,55.26,55.23,55.24,10100.0,45.904,45.904,45.8791,45.8874,10100.0
2014-07-01 11:50:00,55.24,55.25,55.17,55.18,3400.0,45.8874,45.8957,45.8293,45.8376,3400.0
2014-07-01 11:55:00,55.19,55.19,55.14,55.15,6400.0,45.8459,45.8459,45.8044,45.8127,6400.0
2014-07-01 12:00:00,55.15,55.18,55.14,55.14,17300.0,45.8127,45.8376,45.8044,45.8044,17300.0
2014-07-01 12:05:00,55.14,55.19,55.14,55.18,11500.0,45.8044,45.8459,45.8044,45.8376,11500.0
2014-07-01 12:10:00,55.19,55.19,55.18,55.19,3300.0,45.8459,45.8459,45.8376,45.8459,3300.0
2014-07-01 12:15:00,55.18,55.2,55.18,55.2,2900.0,45.8376,45.8542,45.8376,45.8542,2900.0
2014-07-01 12:20:00,55.2,55.22,55.2,55.2,2600.0,45.8542,45.8708,45.8542,45.8542,2600.0
2014-07-01 12:25:00,55.21,55.21,55.17,55.17,4500.0,45.8625,45.8625,45.8293,45.8293,4500.0
2014-07-01 12:30:00,55.18,55.21,55.18,55.21,3100.0,45.8376,45.8625,45.8376,45.8625,3100.0
2014-07-01 12:35:00,55.22,55.32,55.22,55.29,83200.0,45.8708,45.9539,45.8708,45.929,83200.0
2014-07-01 12:40:00,55.29,55.29,55.27,55.28,6600.0,45.929,45.929,45.9123,45.9207,6600.0
2014-07-01 12:45:00,55.29,55.29,55.26,55.28,6000.0,45.929,45.929,45.904,45.9207,6000.0
2014-07-01 12:50:00,55.28,55.33,55.28,55.33,16700.0,45.9207,45.9622,45.9207,45.9622,16700.0
2014-07-01 12:55:00,55.32,55.34,55.31,55.33,5600.0,45.9539,45.9705,45.9456,45.9622,5600.0
2014-07-01 13:00:00,55.33,55.33,55.29,55.31,34000.0,45.9622,45.9622,45.929,45.9456,34000.0
2014-07-01 13:05:00,55.32,55.34,55.3,55.3,5000.0,45.9539,45.9705,45.9373,45.9373,5000.0
2014-07-01 13:10:00,55.29,55.3,55.27,55.3,5200.0,45.929,45.9373,45.9123,45.9373,5200.0
2014-07-01 13:15:00,55.3,55.31,55.28,55.3,3200.0,45.9373,45.9456,45.9207,45.9373,3200.0
2014-07-01 13:20:00,55.31,55.39,55.31,55.39,14000.0,45.9456,46.012,45.9456,46.012,14000.0
2014-07-01 13:25:00,55.41,55.43,55.4,55.41,6000.0,46.0286,46.0453,46.0203,46.0286,6000.0
2014-07-01 13:30:00,55.4,55.41,55.29,55.3,27700.0,46.0203,46.0286,45.929,45.9373,27700.0
2014-07-01 13:35:00,55.3,55.31,55.29,55.3,3500.0,45.9373,45.9456,45.929,45.9373,3500.0
2014-07-01 13:40:00,55.3,55.3,55.26,55.27,6300.0,45.9373,45.9373,45.904,45.9123,6300.0
2014-07-01 13:45:00,55.26,55.26,55.24,55.24,2200.0,45.904,45.904,45.8874,45.8874,2200.0
2014-07-01 13:50:00,55.25,55.26,55.23,55.23,4000.0,45.8957,45.904,45.8791,45.8791,4000.0
2014-07-01 13:55:00,55.22,55.27,55.22,55.27,3900.0,45.8708,45.9123,45.8708,45.9123,3900.0
2014-07-01 14:00:00,55.27,55.28,55.26,55.26,3300.0,45.9123,45.9207,45.904,45.904,3300.0
2014-07-01 14:05:00,55.26,55.26,55.22,55.23,3900.0,45.904,45.904,45.8708,45.8791,3900.0
2014-07-01 14:10:00,55.23,55.23,55.19,55.19,11300.0,45.8791,45.8791,45.8459,45.8459,11300.0
2014-07-01 14:15:00,55.19,55.2,55.18,55.18,2200.0,45.8459,45.8542,45.8376,45.8376,2200.0
2014-07-01 14:20:00,55.17,55.19,55.16,55.17,3300.0,45.8293,45.8459,45.821,45.8293,3300.0
2014-07-01 14:25:00,55.17,55.18,55.11,55.11,4800.0,45.8293,45.8376,45.7794,45.7794,4800.0
2014-07-01 14:30:00,55.12,55.14,55.11,55.14,4600.0,45.7877,45.8044,45.7794,45.8044,4600.0
2014-07-01 14:35:00,55.15,55.19,55.14,55.19,4900.0,45.8127,45.8459,45.8044,45.8459,4900.0
2014-07-01 14:40:00,55.19,55.19,55.09,55.1,7900.0,45.8459,45.8459,45.7628,45.7711,7900.0
2014-07-01 14:45:00,55.1,55.1,54.99,55.04,20000.0,45.7711,45.7711,45.6798,45.7213,20000.0
2014-07-01 14:50:00,55.04,55.07,55.04,55.06,4000.0,45.7213,45.7462,45.7213,45.7379,4000.0
2014-07-01 14:55:00,55.05,55.08,55.05,55.07,5800.0,45.7296,45.7545,45.7296,45.7462,5800.0
2014-07-01 15:00:00,55.07,55.07,55.01,55.04,8200.0,45.7462,45.7462,45.6964,45.7213,8200.0
2014-07-01 15:05:00,55.04,55.05,55.02,55.05,8900.0,45.7213,45.7296,45.7047,45.7296,8900.0
2014-07-01 15:10:00,55.06,55.06,55.01,55.01,8400.0,45.7379,45.7379,45.6964,45.6964,8400.0
2014-07-01 15:15:00,55.0,55.04,54.96,55.04,26000.0,45.6881,45.7213,45.6548,45.7213,26000.0
2014-07-01 15:20:00,55.03,55.03,55.01,55.01,5900.0,45.713,45.713,45.6964,45.6964,5900.0
2014-07-01 15:25:00,55.0,55.03,54.97,55.02,12600.0,45.6881,45.713,45.6631,45.7047,12600.0
2014-07-01 15:30:00,55.01,55.04,55.01,55.02,10900.0,45.6964,45.7213,45.6964,45.7047,10900.0
2014-07-01 15:35:00,55.01,55.04,55.01,55.02,11800.0,45.6964,45.7213,45.6964,45.7047,11800.0
2014-07-01 15:40:00,55.02,55.03,54.95,54.98,29700.0,45.7047,45.713,45.6465,45.6714,29700.0
2014-07-01 15:45:00,54.98,55.01,54.97,54.98,33100.0,45.6714,45.6964,45.6631,45.6714,33100.0
2014-07-01 15:50:00,54.97,55.0,54.95,54.99,33900.0,45.6631,45.6881,45.6465,45.6798,33900.0
2014-07-01 15:55:00,54.99,55.0,54.9,54.92,71600.0,45.6798,45.6881,45.605,45.6216,71600.0
2014-07-02 09:30:00,54.8,54.94,54.8,54.85,14300.0,45.5219,45.6382,45.5219,45.5635,14300.0
2014-07-02 09:35:00,54.89,54.9,54.82,54.82,6600.0,45.5967,45.605,45.5385,45.5385,6600.0
2014-07-02 09:40:00,54.84,54.95,54.84,54.95,5100.0,45.5551,45.6465,45.5551,45.6465,5100.0
2014-07-02 09:45:00,54.97,55.04,54.89,55.04,9600.0,45.6631,45.7213,45.5967,45.7213,9600.0
2014-07-02 09:50:00,55.03,55.04,54.97,55.04,9700.0,45.713,45.7213,45.6631,45.7213,9700.0
2014-07-02 09:55:00,55.03,55.12,55.03,55.12,4100.0,45.713,45.7877,45.713,45.7877,4100.0
2014-07-02 10:00:00,55.12,55.15,55.11,55.12,4700.0,45.7877,45.8127,45.7794,45.7877,4700.0
2014-07-02 10:05:00,55.1,55.12,55.02,55.02,6800.0,45.7711,45.7877,45.7047,45.7047,6800.0
2014-07-02 10:10:00,55.05,55.06,55.03,55.05,4200.0,45.7296,45.7379,45.713,45.7296,4200.0
2014-07-02 10:15:00,55.03,55.07,55.02,55.07,7100.0,45.713,45.7462,45.7047,45.7462,7100.0
2014-07-02 10:20:00,55.05,55.08,55.04,55.06,7200.0,45.7296,45.7545,45.7213,45.7379,7200.0
2014-07-02 10:25:00,55.07,55.08,54.99,54.99,9100.0,45.7462,45.7545,45.6798,45.6798,9100.0
2014-07-02 10:30:00,54.98,54.98,54.92,54.94,4500.0,45.6714,45.6714,45.6216,45.6382,4500.0
2014-07-02 10:35:00,54.94,54.95,54.94,54.95,2300.0,45.6382,45.6465,45.6382,45.6465,2300.0
2014-07-02 10:40:00,54.95,55.0,54.95,54.99,8400.0,45.6465,45.6881,45.6465,45.6798,8400.0
2014-07-02 10:45:00,54.99,54.99,54.96,54.96,3700.0,45.6798,45.6798,45.6548,45.6548,3700.0
2014-07-02 10:50:00,54.94,54.96,54.92,54.94,3200.0,45.6382,45.6548,45.6216,45.6382,3200.0
2014-07-02 10:55:00,54.93,54.93,54.9,54.9,4400.0,45.6299,45.6299,45.605,45.605,4400.0
2014-07-02 11:00:00,54.89,54.98,54.88,54.96,7400.0,45.5967,45.6714,45.5884,45.6548,7400.0
2014-07-02 11:05:00,54.96,54.96,54.84,54.84,4700.0,45.6548,45.6548,45.5551,45.5551,4700.0
2014-07-02 11:10:00,54.85,54.85,54.81,54.84,6400.0,45.5635,45.5635,45.5302,45.5551,6400.0
2014-07-02 11:15:00,54.85,54.86,54.84,54.85,1300.0,45.5635,45.5718,45.5551,45.5635,1300.0
2014-07-02 11:20:00,54.85,54.85,54.8,54.83,9100.0,45.5635,45.5635,45.5219,45.5468,9100.0
2014-07-02 11:25:00,54.83,54.83,54.78,54.79,5500.0,45.5468,45.5468,45.5053,45.5136,5500.0
2014-07-02 11:30:00,54.79,54.8,54.76,54.76,4100.0,45.5136,45.5219,45.4887,45.4887,4100.0
2014-07-02 11:35:00,54.76,54.79,54.75,54.78,4600.0,45.4887,45.5136,45.4804,45.5053,4600.0
2014-07-02 11:40:00,54.78,54.8,54.78,54.79,3700.0,45.5053,45.5219,45.5053,45.5136,3700.0
2014-07-02 11:45:00,54.76,54.78,54.72,54.78,4900.0,45.4887,45.5053,45.4555,45.5053,4900.0
2014-07-02 11:50:00,54.76,54.77,54.74,54.77,2600.0,45.4887,45.497,45.4721,45.497,2600.0
2014-07-02 11:55:00,54.76,54.78,54.76,54.77,3000.0,45.4887,45.5053,45.4887,45.497,3000.0
2014-07-02 12:00:00,54.76,54.78,54.75,54.77,2800.0,45.4887,45.5053,45.4804,45.497,2800.0
2014-07-02 12:05:00,54.77,54.79,54.77,54.79,1100.0,45.497,45.5136,45.497,45.5136,1100.0
2014-07-02 12:10:00,54.8,54.8,54.79,54.79,3200.0,45.5219,45.5219,45.5136,45.5136,3200.0
2014-07-02 12:15:00,54.8,54.81,54.79,54.79,1600.0,45.5219,45.5302,45.5136,45.5136,1600.0
2014-07-02 12:20:00,54.79,54.8,54.77,54.8,1900.0,45.5136,45.5219,45.497,45.5219,1900.0
2014-07-02 12:25:00,54.8,54.81,54.8,54.8,1000.0,45.5219,45.5302,45.5219,45.5219,1000.0
2014-07-02 12:30:00,54.79,54.79,54.76,54.77,2800.0,45.5136,45.5136,45.4887,45.497,2800.0
2014-07-02 12:35:00,54.78,54.82,54.78,54.81,3100.0,45.5053,45.5385,45.5053,45.5302,3100.0
2014-07-02 12:40:00,54.81,54.84,54.8,54.84,2400.0,45.5302,45.5551,45.5219,45.5551,2400.0
2014-07-02 12:45:00,54.84,54.84,54.82,54.83,2400.0,45.5551,45.5551,45.5385,45.5468,2400.0
2014-07-02 12:50:00,54.83,54.87,54.83,54.85,5600.0,45.5468,45.5801,45.5468,45.5635,5600.0
2014-07-02 12:55:00,54.85,54.92,54.85,54.92,4500.0,45.5635,45.6216,45.5635,45.6216,4500.0
2014-07-02 13:00:00,54.92,54.92,54.88,54.89,2900.0,45.6216,45.6216,45.5884,45.5967,2900.0
2014-07-02 13:05:00,54.89,54.89,54.84,54.87,3000.0,45.5967,45.5967,45.5551,45.5801,3000.0
2014-07-02 13:10:00,54.87,54.87,54.86,54.87,700.0,45.5801,45.5801,45.5718,45.5801,700.0
2014-07-02 13:15:00,54.86,54.87,54.85,54.86,1300.0,45.5718,45.5801,45.5635,45.5718,1300.0
2014-07-02 13:20:00,54.86,54.89,54.84,54.87,5800.0,45.5718,45.5967,45.5551,45.5801,5800.0
2014-07-02 13:25:00,54.88,54.91,54.88,54.91,2500.0,45.5884,45.6133,45.5884,45.6133,2500.0
2014-07-02 13:30:00,54.91,54.91,54.87,54.87,5000.0,45.6133,45.6133,45.5801,45.5801,5000.0
2014-07-02 13:35:00,54.84,54.85,54.83,54.83,600.0,45.5551,45.5635,45.5468,45.5468,600.0
2014-07-02 13:40:00,54.82,54.86,54.82,54.86,4300.0,45.5385,45.5718,45.5385,45.5718,4300.0
2014-07-02 13:45:00,54.86,54.89,54.85,54.88,2000.0,45.5718,45.5967,45.5635,45.5884,2000.0
2014-07-02 13:50:00,54.87,54.92,54.87,54.91,5800.0,45.5801,45.6216,45.5801,45.6133,5800.0
2014-07-02 13:55:00,54.9,54.92,54.9,54.92,2500.0,45.605,45.6216,45.605,45.6216,2500.0
2014-07-02 14:00:00,54.91,54.92,54.88,54.88,6000.0,45.6133,45.6216,45.5884,45.5884,6000.0
2014-07-02 14:05:00,54.88,54.88,54.86,54.87,4100.0,45.5884,45.5884,45.5718,45.5801,4100.0
2014-07-02 14:10:00,54.87,54.88,54.86,54.88,2200.0,45.5801,45.5884,45.5718,45.5884,2200.0
2014-07-02 14:15:00,54.88,54.9,54.87,54.9,3100.0,45.5884,45.605,45.5801,45.605,3100.0
2014-07-02 14:20:00,54.89,54.9,54.87,54.88,3900.0,45.5967,45.605,45.5801,45.5884,3900.0
2014-07-02 14:25:00,54.87,54.88,54.86,54.88,4600.0,45.5801,45.5884,45.5718,45.5884,4600.0
2014-07-02 14:30:00,54.87,54.91,54.87,54.91,5400.0,45.5801,45.6133,45.5801,45.6133,5400.0
2014-07-02 14:35:00,54.92,54.92,54.89,54.89,7500.0,45.6216,45.6216,45.5967,45.5967,7500.0
2014-07-02 14:40:00,54.88,54.89,54.88,54.89,1800.0,45.5884,45.5967,45.5884,45.5967,1800.0
2014-07-02 14:45:00,54.88,54.9,54.87,54.87,6100.0,45.5884,45.605,45.5801,45.5801,6100.0
2014-07-02 14:50:00,54.87,54.88,54.86,54.87,3700.0,45.5801,45.5884,45.5718,45.5801,3700.0
2014-07-02 14:55:00,54.87,54.91,54.86,54.91,6000.0,45.5801,45.6133,45.5718,45.6133,6000.0
2014-07-02 15:00:00,54.91,54.91,54.89,54.89,4800.0,45.6133,45.6133,45.5967,45.5967,4800.0
2014-07-02 15:05:00,54.9,54.91,54.88,54.88,3500.0,45.605,45.6133,45.5884,45.5884,3500.0
2014-07-02 15:10:00,54.88,54.89,54.88,54.89,3200.0,45.5884,45.5967,45.5884,45.5967,3200.0
2014-07-02 15:15:00,54.89,54.92,54.89,54.89,8800.0,45.5967,45.6216,45.5967,45.5967,8800.0
2014-07-02 15:20:00,54.89,54.9,54.87,54.87,4000.0,45.5967,45.605,45.5801,45.5801,4000.0
2014-07-02 15:25:00,54.88,54.89,54.86,54.86,12600.0,45.5884,45.5967,45.5718,45.5718,12600.0
2014-07-02 15:30:00,54.86,54.87,54.85,54.87,10600.0,45.5718,45.5801,45.5635,45.5801,10600.0
2014-07-02 15:35:00,54.86,54.87,54.85,54.87,6900.0,45.5718,45.5801,45.5635,45.5801,6900.0
2014-07-02 15:40:00,54.87,54.88,54.85,54.87,9400.0,45.5801,45.5884,45.5635,45.5801,9400.0
2014-07-02 15:45:00,54.87,54.89,54.85,54.87,23200.0,45.5801,45.5967,45.5635,45.5801,23200.0
2014-07-02 15:50:00,54.88,54.92,54.88,54.89,15600.0,45.5884,45.6216,45.5884,45.5967,15600.0
2014-07-02 15:55:00,54.89,54.93,54.88,54.93,30900.0,45.5967,45.6299,45.5884,45.6299,30900.0
2014-07-03 09:30:00,55.01,55.18,54.91,55.16,11300.0,45.6964,45.8376,45.6133,45.821,11300.0
2014-07-03 09:35:00,55.18,55.24,55.14,55.21,5900.0,45.8376,45.8874,45.8044,45.8625,5900.0
2014-07-03 09:40:00,55.23,55.29,55.2,55.2,11700.0,45.8791,45.929,45.8542,45.8542,11700.0
2014-07-03 09:45:00,55.2,55.22,55.14,55.16,5800.0,45.8542,45.8708,45.8044,45.821,5800.0
2014-07-03 09:50:00,55.17,55.21,55.14,55.2,7700.0,45.8293,45.8625,45.8044,45.8542,7700.0
2014-07-03 09:55:00,55.21,55.25,55.18,55.19,8500.0,45.8625,45.8957,45.8376,45.8459,8500.0
2014-07-03 10:00:00,55.18,55.21,55.16,55.21,6300.0,45.8376,45.8625,45.821,45.8625,6300.0
2014-07-03 10:05:00,55.21,55.23,55.17,55.17,8800.0,45.8625,45.8791,45.8293,45.8293,8800.0
2014-07-03 10:10:00,55.18,55.24,55.18,55.22,14700.0,45.8376,45.8874,45.8376,45.8708,14700.0
2014-07-03 10:15:00,55.23,55.24,55.17,55.19,8600.0,45.8791,45.8874,45.8293,45.8459,8600.0
2014-07-03 10:20:00,55.18,55.19,55.13,55.13,5700.0,45.8376,45.8459,45.7961,45.7961,5700.0
2014-07-03 10:25:00,55.13,55.18,55.13,55.16,8200.0,45.7961,45.8376,45.7961,45.821,8200.0
2014-07-03 10:30:00,55.16,55.17,55.13,55.14,7700.0,45.821,45.8293,45.7961,45.8044,7700.0
2014-07-03 10:35:00,55.14,55.14,55.1,55.1,6600.0,45.8044,45.8044,45.7711,45.7711,6600.0
2014-07-03 10:40:00,55.11,55.13,55.1,55.11,3600.0,45.7794,45.7961,45.7711,45.7794,3600.0
2014-07-03 10:45:00,55.11,55.18,55.11,55.18,3200.0,45.7794,45.8376,45.7794,45.8376,3200.0
2014-07-03 10:50:00,55.18,55.24,55.17,55.24,4100.0,45.8376,45.8874,45.8293,45.8874,4100.0
2014-07-03 10:55:00,55.23,55.25,55.22,55.25,4200.0,45.8791,45.8957,45.8708,45.8957,4200.0
2014-07-03 11:00:00,55.25,55.29,55.25,55.27,3800.0,45.8957,45.929,45.8957,45.9123,3800.0
2014-07-03 11:05:00,55.25,55.26,55.24,55.26,2200.0,45.8957,45.904,45.8874,45.904,2200.0
2014-07-03 11:10:00,55.26,55.26,55.25,55.25,6300.0,45.904,45.904,45.8957,45.8957,6300.0
2014-07-03 11:15:00,55.26,55.27,55.25,55.26,8000.0,45.904,45.9123,45.8957,45.904,8000.0
2014-07-03 11:20:00,55.25,55.26,55.2,55.21,7300.0,45.8957,45.904,45.8542,45.8625,7300.0
2014-07-03 11:25:00,55.22,55.31,55.21,55.3,8900.0,45.8708,45.9456,45.8625,45.9373,8900.0
2014-07-03 11:30:00,55.29,55.31,55.29,55.3,4200.0,45.929,45.9456,45.929,45.9373,4200.0
2014-07-03 11:35:00,55.3,55.33,55.3,55.33,4400.0,45.9373,45.9622,45.9373,45.9622,4400.0
2014-07-03 11:40:00,55.34,55.34,55.26,55.26,10000.0,45.9705,45.9705,45.904,45.904,10000.0
2014-07-03 11:45:00,55.26,55.29,55.26,55.26,9000.0,45.904,45.929,45.904,45.904,9000.0
2014-07-03 11:50:00,55.28,55.35,55.27,55.35,5100.0,45.9207,45.9788,45.9123,45.9788,5100.0
2014-07-03 11:55:00,55.36,55.41,55.36,55.41,6600.0,45.9871,46.0286,45.9871,46.0286,6600.0
2014-07-03 12:00:00,55.41,55.46,55.4,55.44,7300.0,46.0286,46.0702,46.0203,46.0536,7300.0
2014-07-03 12:05:00,55.44,55.47,55.44,55.46,6900.0,46.0536,46.0785,46.0536,46.0702,6900.0
2014-07-03 12:10:00,55.46,55.5,55.45,55.49,17500.0,46.0702,46.1034,46.0619,46.0951,17500.0
2014-07-03 12:15:00,55.48,55.5,55.38,55.38,20300.0,46.0868,46.1034,46.0037,46.0037,20300.0
2014-07-03 12:20:00,55.39,55.42,55.38,55.42,4600.0,46.012,46.037,46.0037,46.037,4600.0
2014-07-03 12:25:00,55.43,55.43,55.39,55.4,3400.0,46.0453,46.0453,46.012,46.0203,3400.0
2014-07-03 12:30:00,55.4,55.41,55.39,55.4,6000.0,46.0203,46.0286,46.012,46.0203,6000.0
2014-07-03 12:35:00,55.39,55.4,55.38,55.4,6300.0,46.012,46.0203,46.0037,46.0203,6300.0
2014-07-03 12:40:00,55.4,55.4,55.39,55.4,5400.0,46.0203,46.0203,46.012,46.0203,5400.0
2014-07-03 12:45:00,55.4,55.45,55.39,55.4,30200.0,46.0203,46.0619,46.012,46.0203,30200.0
2014-07-03 12:50:00,55.4,55.43,55.4,55.41,21300.0,46.0203,46.0453,46.0203,46.0286,21300.0
2014-07-03 12:55:00,55.41,55.46,55.39,55.42,34900.0,46.0286,46.0702,46.012,46.037,34900.0
2014-07-07 09:30:00,55.19,55.34,55.13,55.21,24000.0,45.8459,45.9705,45.7961,45.8625,24000.0
2014-07-07 09:35:00,55.23,55.38,55.21,55.36,11500.0,45.8791,46.0037,45.8625,45.9871,11500.0
2014-07-07 09:40:00,55.34,55.34,55.23,55.28,5700.0,45.9705,45.9705,45.8791,45.9207,5700.0
2014-07-07 09:45:00,55.32,55.37,55.3,55.34,6300.0,45.9539,45.9954,45.9373,45.9705,6300.0
2014-07-07 09:50:00,55.34,55.35,55.31,55.34,5400.0,45.9705,45.9788,45.9456,45.9705,5400.0
2014-07-07 09:55:00,55.34,55.34,55.28,55.28,4100.0,45.9705,45.9705,45.9207,45.9207,4100.0
2014-07-07 10:00:00,55.29,55.29,55.25,55.27,3100.0,45.929,45.929,45.8957,45.9123,3100.0
2014-07-07 10:05:00,55.27,55.32,55.26,55.31,3800.0,45.9123,45.9539,45.904,45.9456,3800.0
2014-07-07 10:10:00,55.32,55.39,55.32,55.38,2800.0,45.9539,46.012,45.9539,46.0037,2800.0
2014-07-07 10:15:00,55.37,55.41,55.36,55.41,4000.0,45.9954,46.0286,45.9871,46.0286,4000.0
2014-07-07 10:20:00,55.41,55.41,55.35,55.35,2900.0,46.0286,46.0286,45.9788,45.9788,2900.0
2014-07-07 10:25:00,55.34,55.34,55.3,55.33,2300.0,45.9705,45.9705,45.9373,45.9622,2300.0
2014-07-07 10:30:00,55.31,55.31,55.23,55.25,2400.0,45.9456,45.9456,45.8791,45.8957,2400.0
2014-07-07 10:35:00,55.25,55.28,55.25,55.26,2700.0,45.8957,45.9207,45.8957,45.904,2700.0
2014-07-07 10:40:00,55.26,55.27,55.25,55.27,2100.0,45.904,45.9123,45.8957,45.9123,2100.0
2014-07-07 10:45:00,55.26,55.27,55.22,55.23,11500.0,45.904,45.9123,45.8708,45.8791,11500.0
2014-07-07 10:50:00,55.22,55.22,55.16,55.16,1900.0,45.8708,45.8708,45.821,45.821,1900.0
2014-07-07 10:55:00,55.16,55.16,55.11,55.15,6600.0,45.821,45.821,45.7794,45.8127,6600.0
2014-07-07 11:00:00,55.14,55.14,55.09,55.13,2100.0,45.8044,45.8044,45.7628,45.7961,2100.0
2014-07-07 11:05:00,55.13,55.14,55.11,55.11,3900.0,45.7961,45.8044,45.7794,45.7794,3900.0
2014-07-07 11:10:00,55.11,55.15,55.11,55.15,1400.0,45.7794,45.8127,45.7794,45.8127,1400.0
2014-07-07 11:15:00,55.14,55.15,55.13,55.15,1700.0,45.8044,45.8127,45.7961,45.8127,1700.0
2014-07-07 11:20:00,55.15,55.16,55.13,55.15,1700.0,45.8127,45.821,45.7961,45.8127,1700.0
2014-07-07 11:25:00,55.16,55.17,55.14,55.15,6500.0,45.821,45.8293,45.8044,45.8127,6500.0
2014-07-07 11:30:00,55.14,55.16,55.11,55.15,3400.0,45.8044,45.821,45.7794,45.8127,3400.0
2014-07-07 11:35:00,55.15,55.16,55.08,55.09,7200.0,45.8127,45.821,45.7545,45.7628,7200.0
2014-07-07 11:40:00,55.1,55.1,55.06,55.07,1800.0,45.7711,45.7711,45.7379,45.7462,1800.0
2014-07-07 11:45:00,55.06,55.07,55.04,55.05,3400.0,45.7379,45.7462,45.7213,45.7296,3400.0
2014-07-07 11:50:00,55.06,55.14,55.06,55.13,24000.0,45.7379,45.8044,45.7379,45.7961,24000.0
2014-07-07 11:55:00,55.14,55.16,55.13,55.16,2700.0,45.8044,45.821,45.7961,45.821,2700.0
2014-07-07 12:00:00,55.16,55.22,55.16,55.22,6900.0,45.821,45.8708,45.821,45.8708,6900.0
2014-07-07 12:05:00,55.21,55.21,55.16,55.17,2000.0,45.8625,45.8625,45.821,45.8293,2000.0
2014-07-07 12:10:00,55.17,55.19,55.16,55.19,2200.0,45.8293,45.8459,45.821,45.8459,2200.0
2014-07-07 12:15:00,55.18,55.19,55.12,55.16,10400.0,45.8376,45.8459,45.7877,45.821,10400.0
2014-07-07 12:20:00,55.17,55.22,55.17,55.22,3300.0,45.8293,45.8708,45.8293,45.8708,3300.0
2014-07-07 12:25:00,55.22,55.22,55.19,55.19,2200.0,45.8708,45.8708,45.8459,45.8459,2200.0
2014-07-07 12:30:00,55.19,55.19,55.16,55.16,2800.0,45.8459,45.8459,45.821,45.821,2800.0
2014-07-07 12:35:00,55.16,55.16,55.11,55.11,3700.0,45.821,45.821,45.7794,45.7794,3700.0
2014-07-07 12:40:00,55.13,55.16,55.13,55.15,2600.0,45.7961,45.821,45.7961,45.8127,2600.0
2014-07-07 12:45:00,55.14,55.15,55.12,55.12,2100.0,45.8044,45.8127,45.7877,45.7877,2100.0
2014-07-07 12:50:00,55.1,55.13,55.08,55.12,3800.0,45.7711,45.7961,45.7545,45.7877,3800.0
2014-07-07 12:55:00,55.12,55.14,55.12,55.14,2100.0,45.7877,45.8044,45.7877,45.8044,2100.0
2014-07-07 13:00:00,55.14,55.15,55.14,55.14,1800.0,45.8044,45.8127,45.8044,45.8044,1800.0
2014-07-07 13:05:00,55.15,55.15,55.12,55.12,2500.0,45.8127,45.8127,45.7877,45.7877,2500.0
2014-07-07 13:10:00,55.12,55.13,55.11,55.11,3000.0,45.7877,45.7961,45.7794,45.7794,3000.0
2014-07-07 13:15:00,55.12,55.14,55.12,55.13,1500.0,45.7877,45.8044,45.7877,45.7961,1500.0
2014-07-07 13:20:00,55.14,55.14,55.12,55.12,1700.0,45.8044,45.8044,45.7877,45.7877,1700.0
2014-07-07 13:25:00,55.13,55.14,55.12,55.13,2900.0,45.7961,45.8044,45.7877,45.7961,2900.0
2014-07-07 13:30:00,55.14,55.16,55.14,55.15,1600.0,45.8044,45.821,45.8044,45.8127,1600.0
2014-07-07 13:35:00,55.16,55.16,55.15,55.15,1000.0,45.821,45.821,45.8127,45.8127,1000.0
2014-07-07 13:40:00,55.16,55.18,55.15,55.15,5200.0,45.821,45.8376,45.8127,45.8127,5200.0
2014-07-07 13:45:00,55.15,55.21,55.15,55.21,4500.0,45.8127,45.8625,45.8127,45.8625,4500.0
2014-07-07 13:50:00,55.22,55.24,55.22,55.24,5900.0,45.8708,45.8874,45.8708,45.8874,5900.0
2014-07-07 13:55:00,55.25,55.27,55.25,55.25,1800.0,45.8957,45.9123,45.8957,45.8957,1800.0
2014-07-07 14:00:00,55.24,55.27,55.24,55.26,1600.0,45.8874,45.9123,45.8874,45.904,1600.0
2014-07-07 14:05:00,55.27,55.28,55.25,55.28,4700.0,45.9123,45.9207,45.8957,45.9207,4700.0
2014-07-07 14:10:00,55.29,55.3,55.28,55.3,3700.0,45.929,45.9373,45.9207,45.9373,3700.0
2014-07-07 14:15:00,55.3,55.32,55.29,55.32,4100.0,45.9373,45.9539,45.929,45.9539,4100.0
2014-07-07 14:20:00,55.31,55.32,55.29,55.31,6400.0,45.9456,45.9539,45.929,45.9456,6400.0
2014-07-07 14:25:00,55.3,55.3,55.29,55.3,3600.0,45.9373,45.9373,45.929,45.9373,3600.0
2014-07-07 14:30:00,55.29,55.29,55.21,55.21,8600.0,45.929,45.929,45.8625,45.8625,8600.0
2014-07-07 14:35:00,55.2,55.21,55.17,55.18,4900.0,45.8542,45.8625,45.8293,45.8376,4900.0
2014-07-07 14:40:00,55.18,55.21,55.18,55.2,3900.0,45.8376,45.8625,45.8376,45.8542,3900.0
2014-07-07 14:45:00,55.19,55.21,55.19,55.21,2600.0,45.8459,45.8625,45.8459,45.8625,2600.0
2014-07-07 14:50:00,55.2,55.23,55.19,55.23,7500.0,45.8542,45.8791,45.8459,45.8791,7500.0
2014-07-07 14:55:00,55.24,55.26,55.24,55.25,5000.0,45.8874,45.904,45.8874,45.8957,5000.0
2014-07-07 15:00:00,55.24,55.25,55.23,55.23,3700.0,45.8874,45.8957,45.8791,45.8791,3700.0
2014-07-07 15:05:00,55.23,55.24,55.22,55.22,2400.0,45.8791,45.8874,45.8708,45.8708,2400.0
2014-07-07 15:10:00,55.23,55.23,55.18,55.18,6400.0,45.8791,45.8791,45.8376,45.8376,6400.0
2014-07-07 15:15:00,55.18,55.23,55.17,55.21,5300.0,45.8376,45.8791,45.8293,45.8625,5300.0
2014-07-07 15:20:00,55.2,55.22,55.2,55.21,4100.0,45.8542,45.8708,45.8542,45.8625,4100.0
2014-07-07 15:25:00,55.21,55.22,55.19,55.19,4500.0,45.8625,45.8708,45.8459,45.8459,4500.0
2014-07-07 15:30:00,55.19,55.21,55.19,55.19,7000.0,45.8459,45.8625,45.8459,45.8459,7000.0
2014-07-07 15:35:00,55.19,55.22,55.18,55.2,6700.0,45.8459,45.8708,45.8376,45.8542,6700.0
2014-07-07 15:40:00,55.2,55.21,55.18,55.21,10000.0,45.8542,45.8625,45.8376,45.8625,10000.0
2014-07-07 15:45:00,55.2,55.23,55.2,55.22,10500.0,45.8542,45.8791,45.8542,45.8708,10500.0
2014-07-07 15:50:00,55.22,55.28,55.22,55.25,18100.0,45.8708,45.9207,45.8708,45.8957,18100.0
2014-07-07 15:55:00,55.25,55.26,55.22,55.22,23900.0,45.8957,45.904,45.8708,45.8708,23900.0
2014-07-08 09:30:00,55.24,55.32,55.04,55.24,18800.0,45.8874,45.9539,45.7213,45.8874,18800.0
2014-07-08 09:35:00,55.25,55.26,55.09,55.18,11000.0,45.8957,45.904,45.7628,45.8376,11000.0
2014-07-08 09:40:00,55.16,55.24,55.14,55.2,4000.0,45.821,45.8874,45.8044,45.8542,4000.0
2014-07-08 09:45:00,55.19,55.19,55.13,55.17,3400.0,45.8459,45.8459,45.7961,45.8293,3400.0
2014-07-08 09:50:00,55.1,55.18,55.08,55.16,4100.0,45.7711,45.8376,45.7545,45.821,4100.0
2014-07-08 09:55:00,55.16,55.18,55.14,55.17,3200.0,45.821,45.8376,45.8044,45.8293,3200.0
2014-07-08 10:00:00,55.19,55.19,55.02,55.03,77100.0,45.8459,45.8459,45.7047,45.713,77100.0
2014-07-08 10:05:00,55.0,55.05,54.96,55.04,5800.0,45.6881,45.7296,45.6548,45.7213,5800.0
2014-07-08 10:10:00,55.08,55.1,55.08,55.1,1600.0,45.7545,45.7711,45.7545,45.7711,1600.0
2014-07-08 10:15:00,55.11,55.12,55.02,55.02,5500.0,45.7794,45.7877,45.7047,45.7047,5500.0
2014-07-08 10:20:00,55.04,55.04,55.0,55.0,1700.0,45.7213,45.7213,45.6881,45.6881,1700.0
2014-07-08 10:25:00,54.99,55.04,54.99,55.04,2000.0,45.6798,45.7213,45.6798,45.7213,2000.0
2014-07-08 10:30:00,55.03,55.04,54.91,54.91,2800.0,45.713,45.7213,45.6133,45.6133,2800.0
2014-07-08 10:35:00,54.91,54.98,54.87,54.98,5900.0,45.6133,45.6714,45.5801,45.6714,5900.0
2014-07-08 10:40:00,54.98,55.02,54.98,55.02,5100.0,45.6714,45.7047,45.6714,45.7047,5100.0
2014-07-08 10:45:00,55.0,55.04,54.96,55.03,4700.0,45.6881,45.7213,45.6548,45.713,4700.0
2014-07-08 10:50:00,55.03,55.05,55.02,55.04,2100.0,45.713,45.7296,45.7047,45.7213,2100.0
2014-07-08 10:55:00,55.01,55.02,54.98,54.98,2700.0,45.6964,45.7047,45.6714,45.6714,2700.0
2014-07-08 11:00:00,54.97,54.97,54.92,54.96,4100.0,45.6631,45.6631,45.6216,45.6548,4100.0
2014-07-08 11:05:00,54.97,54.97,54.91,54.91,2700.0,45.6631,45.6631,45.6133,45.6133,2700.0
2014-07-08 11:10:00,54.9,54.9,54.86,54.86,2900.0,45.605,45.605,45.5718,45.5718,2900.0
2014-07-08 11:15:00,54.85,54.87,54.85,54.86,1300.0,45.5635,45.5801,45.5635,45.5718,1300.0
2014-07-08 11:20:00,54.86,54.87,54.81,54.85,4100.0,45.5718,45.5801,45.5302,45.5635,4100.0
2014-07-08 11:25:00,54.84,54.85,54.79,54.79,3600.0,45.5551,45.5635,45.5136,45.5136,3600.0
2014-07-08 11:30:00,54.81,54.85,54.8,54.84,2300.0,45.5302,45.5635,45.5219,45.5551,2300.0
2014-07-08 11:35:00,54.82,54.87,54.81,54.87,5700.0,45.5385,45.5801,45.5302,45.5801,5700.0
2014-07-08 11:40:00,54.87,54.87,54.82,54.83,5900.0,45.5801,45.5801,45.5385,45.5468,5900.0
2014-07-08 11:45:00,54.8,54.86,54.8,54.86,1700.0,45.5219,45.5718,45.5219,45.5718,1700.0
2014-07-08 11:50:00,54.86,54.86,54.81,54.81,400.0,45.5718,45.5718,45.5302,45.5302,400.0
2014-07-08 11:55:00,54.79,54.87,54.79,54.87,4100.0,45.5136,45.5801,45.5136,45.5801,4100.0
2014-07-08 12:00:00,54.9,54.9,54.85,54.86,800.0,45.605,45.605,45.5635,45.5718,800.0
2014-07-08 12:05:00,54.87,54.89,54.84,54.86,3700.0,45.5801,45.5967,45.5551,45.5718,3700.0
2014-07-08 12:10:00,54.84,54.85,54.82,54.84,5600.0,45.5551,45.5635,45.5385,45.5551,5600.0
2014-07-08 12:15:00,54.84,54.86,54.83,54.85,3400.0,45.5551,45.5718,45.5468,45.5635,3400.0
2014-07-08 12:20:00,54.86,54.91,54.86,54.9,2400.0,45.5718,45.6133,45.5718,45.605,2400.0
2014-07-08 12:25:00,54.91,54.92,54.9,54.91,800.0,45.6133,45.6216,45.605,45.6133,800.0
2014-07-08 12:30:00,54.91,54.93,54.89,54.91,1600.0,45.6133,45.6299,45.5967,45.6133,1600.0
2014-07-08 12:35:00,54.87,54.87,54.84,54.85,4100.0,45.5801,45.5801,45.5551,45.5635,4100.0
2014-07-08 12:40:00,54.85,54.96,54.8,54.95,18400.0,45.5635,45.6548,45.5219,45.6465,18400.0
2014-07-08 12:45:00,54.95,55.04,54.92,55.04,15200.0,45.6465,45.7213,45.6216,45.7213,15200.0
2014-07-08 12:50:00,55.05,55.05,55.02,55.03,11900.0,45.7296,45.7296,45.7047,45.713,11900.0
2014-07-08 12:55:00,55.02,55.02,54.94,54.95,3000.0,45.7047,45.7047,45.6382,45.6465,3000.0
2014-07-08 13:00:00,54.95,55.05,54.92,55.03,26000.0,45.6465,45.7296,45.6216,45.713,26000.0
2014-07-08 13:05:00,55.02,55.02,54.98,54.98,700.0,45.7047,45.7047,45.6714,45.6714,700.0
2014-07-08 13:10:00,54.99,55.04,54.98,55.04,5600.0,45.6798,45.7213,45.6714,45.7213,5600.0
2014-07-08 13:15:00,55.03,55.03,55.0,55.03,2000.0,45.713,45.713,45.6881,45.713,2000.0
2014-07-08 13:20:00,55.02,55.03,54.99,55.02,2900.0,45.7047,45.713,45.6798,45.7047,2900.0
2014-07-08 13:25:00,55.03,55.05,55.03,55.04,61600.0,45.713,45.7296,45.713,45.7213,61600.0
2014-07-08 13:30:00,55.03,55.03,55.01,55.03,1300.0,45.713,45.713,45.6964,45.713,1300.0
2014-07-08 13:35:00,55.04,55.07,55.04,55.07,3400.0,45.7213,45.7462,45.7213,45.7462,3400.0
2014-07-08 13:40:00,55.07,55.15,55.07,55.14,2100.0,45.7462,45.8127,45.7462,45.8044,2100.0
2014-07-08 13:45:00,55.15,55.15,55.11,55.13,3500.0,45.8127,45.8127,45.7794,45.7961,3500.0
2014-07-08 13:50:00,55.13,55.26,55.13,55.2,11400.0,45.7961,45.904,45.7961,45.8542,11400.0
2014-07-08 13:55:00,55.16,55.16,55.12,55.13,1300.0,45.821,45.821,45.7877,45.7961,1300.0
2014-07-08 14:00:00,55.13,55.14,55.11,55.11,3300.0,45.7961,45.8044,45.7794,45.7794,3300.0
2014-07-08 14:05:00,55.12,55.12,55.09,55.11,1400.0,45.7877,45.7877,45.7628,45.7794,1400.0
2014-07-08 14:10:00,55.12,55.13,55.1,55.12,2600.0,45.7877,45.7961,45.7711,45.7877,2600.0
2014-07-08 14:15:00,55.12,55.13,55.09,55.09,3100.0,45.7877,45.7961,45.7628,45.7628,3100.0
2014-07-08 14:20:00,55.09,55.09,55.06,55.08,3200.0,45.7628,45.7628,45.7379,45.7545,3200.0
2014-07-08 14:25:00,55.1,55.15,55.1,55.11,9400.0,45.7711,45.8127,45.7711,45.7794,9400.0
2014-07-08 14:30:00,55.12,55.14,55.1,55.1,4200.0,45.7877,45.8044,45.7711,45.7711,4200.0
2014-07-08 14:35:00,55.09,55.09,55.07,55.07,2100.0,45.7628,45.7628,45.7462,45.7462,2100.0
2014-07-08 14:40:00,55.08,55.14,55.06,55.14,5800.0,45.7545,45.8044,45.7379,45.8044,5800.0
2014-07-08 14:45:00,55.13,55.13,55.09,55.09,2500.0,45.7961,45.7961,45.7628,45.7628,2500.0
2014-07-08 14:50:00,55.08,55.09,55.03,55.03,3000.0,45.7545,45.7628,45.713,45.713,3000.0
2014-07-08 14:55:00,55.04,55.05,55.03,55.03,2400.0,45.7213,45.7296,45.713,45.713,2400.0
2014-07-08 15:00:00,55.03,55.04,54.98,54.98,2400.0,45.713,45.7213,45.6714,45.6714,2400.0
2014-07-08 15:05:00,54.99,55.07,54.99,55.06,10400.0,45.6798,45.7462,45.6798,45.7379,10400.0
2014-07-08 15:10:00,55.06,55.06,55.01,55.04,5200.0,45.7379,45.7379,45.6964,45.7213,5200.0
2014-07-08 15:15:00,55.04,55.11,55.04,55.04,4900.0,45.7213,45.7794,45.7213,45.7213,4900.0
2014-07-08 15:20:00,55.04,55.1,55.03,55.09,5000.0,45.7213,45.7711,45.713,45.7628,5000.0
2014-07-08 15:25:00,55.1,55.11,55.06,55.06,4800.0,45.7711,45.7794,45.7379,45.7379,4800.0
2014-07-08 15:30:00,55.05,55.11,55.05,55.09,8600.0,45.7296,45.7794,45.7296,45.7628,8600.0
2014-07-08 15:35:00,55.08,55.13,55.08,55.1,11600.0,45.7545,45.7961,45.7545,45.7711,11600.0
2014-07-08 15:40:00,55.09,55.15,55.04,55.14,25800.0,45.7628,45.8127,45.7213,45.8044,25800.0
2014-07-08 15:45:00,55.14,55.24,55.06,55.07,92300.0,45.8044,45.8874,45.7379,45.7462,92300.0
2014-07-08 15:50:00,55.07,55.16,55.05,55.12,56500.0,45.7462,45.821,45.7296,45.7877,56500.0
2014-07-08 15:55:00,55.11,55.16,55.1,55.11,71000.0,45.7794,45.821,45.7711,45.7794,71000.0
2014-07-09 09:30:00,55.24,55.24,55.09,55.19,8300.0,45.8874,45.8874,45.7628,45.8459,8300.0
2014-07-09 09:35:00,55.08,55.26,55.06,55.26,78200.0,45.7545,45.904,45.7379,45.904,78200.0
2014-07-09 09:40:00,55.3,55.3,55.21,55.25,12500.0,45.9373,45.9373,45.8625,45.8957,12500.0
2014-07-09 09:45:00,55.22,55.26,55.18,55.18,3800.0,45.8708,45.904,45.8376,45.8376,3800.0
2014-07-09 09:50:00,55.2,55.22,55.17,55.22,4300.0,45.8542,45.8708,45.8293,45.8708,4300.0
2014-07-09 09:55:00,55.21,55.23,55.19,55.2,1800.0,45.8625,45.8791,45.8459,45.8542,1800.0
2014-07-09 10:00:00,55.18,55.2,55.11,55.15,5000.0,45.8376,45.8542,45.7794,45.8127,5000.0
2014-07-09 10:05:00,55.14,55.22,55.13,55.2,5800.0,45.8044,45.8708,45.7961,45.8542,5800.0
2014-07-09 10:10:00,55.17,55.18,55.07,55.08,5900.0,45.8293,45.8376,45.7462,45.7545,5900.0
2014-07-09 10:15:00,55.08,55.14,55.08,55.08,4700.0,45.7545,45.8044,45.7545,45.7545,4700.0
2014-07-09 10:20:00,55.07,55.14,55.06,55.14,4500.0,45.7462,45.8044,45.7379,45.8044,4500.0
2014-07-09 10:25:00,55.17,55.24,55.17,55.22,10600.0,45.8293,45.8874,45.8293,45.8708,10600.0
2014-07-09 10:30:00,55.19,55.23,55.17,55.21,3400.0,45.8459,45.8791,45.8293,45.8625,3400.0
2014-07-09 10:35:00,55.21,55.23,55.2,55.22,4900.0,45.8625,45.8791,45.8542,45.8708,4900.0
2014-07-09 10:40:00,55.22,55.27,55.2,55.25,5900.0,45.8708,45.9123,45.8542,45.8957,5900.0
2014-07-09 10:45:00,55.25,55.25,55.2,55.2,6200.0,45.8957,45.8957,45.8542,45.8542,6200.0
2014-07-09 10:50:00,55.19,55.19,55.1,55.11,16000.0,45.8459,45.8459,45.7711,45.7794,16000.0
2014-07-09 10:55:00,55.12,55.12,55.11,55.12,2400.0,45.7877,45.7877,45.7794,45.7877,2400.0
2014-07-09 11:00:00,55.12,55.15,55.12,55.15,3400.0,45.7877,45.8127,45.7877,45.8127,3400.0
2014-07-09 11:05:00,55.15,55.16,55.1,55.1,6000.0,45.8127,45.821,45.7711,45.7711,6000.0
2014-07-09 11:10:00,55.1,55.11,55.02,55.06,56500.0,45.7711,45.7794,45.7047,45.7379,56500.0
2014-07-09 11:15:00,55.07,55.12,55.07,55.09,5500.0,45.7462,45.7877,45.7462,45.7628,5500.0
2014-07-09 11:20:00,55.09,55.14,55.09,55.13,4100.0,45.7628,45.8044,45.7628,45.7961,4100.0
2014-07-09 11:25:00,55.13,55.14,55.13,55.14,4200.0,45.7961,45.8044,45.7961,45.8044,4200.0
2014-07-09 11:30:00,55.13,55.13,55.05,55.08,6500.0,45.7961,45.7961,45.7296,45.7545,6500.0
2014-07-09 11:35:00,55.06,55.07,55.04,55.07,3800.0,45.7379,45.7462,45.7213,45.7462,3800.0
2014-07-09 11:40:00,55.06,55.07,55.05,55.06,3900.0,45.7379,45.7462,45.7296,45.7379,3900.0
2014-07-09 11:45:00,55.06,55.06,55.03,55.03,1500.0,45.7379,45.7379,45.713,45.713,1500.0
2014-07-09 11:50:00,55.01,55.04,55.0,55.03,3500.0,45.6964,45.7213,45.6881,45.713,3500.0
2014-07-09 11:55:00,55.04,55.05,55.03,55.03,6000.0,45.7213,45.7296,45.713,45.713,6000.0
2014-07-09 12:00:00,55.02,55.04,55.02,55.04,2700.0,45.7047,45.7213,45.7047,45.7213,2700.0
2014-07-09 12:05:00,55.04,55.07,55.03,55.06,11200.0,45.7213,45.7462,45.713,45.7379,11200.0
2014-07-09 12:10:00,55.06,55.07,55.05,55.07,2900.0,45.7379,45.7462,45.7296,45.7462,2900.0
2014-07-09 12:15:00,55.07,55.07,55.03,55.04,2700.0,45.7462,45.7462,45.713,45.7213,2700.0
2014-07-09 12:20:00,55.03,55.05,55.02,55.05,6300.0,45.713,45.7296,45.7047,45.7296,6300.0
2014-07-09 12:25:00,55.05,55.05,55.05,55.05,1300.0,45.7296,45.7296,45.7296,45.7296,1300.0
2014-07-09 12:30:00,55.06,55.08,55.04,55.08,3500.0,45.7379,45.7545,45.7213,45.7545,3500.0
2014-07-09 12:35:00,55.09,55.11,55.09,55.1,2300.0,45.7628,45.7794,45.7628,45.7711,2300.0
2014-07-09 12:40:00,55.11,55.12,55.1,55.12,1200.0,45.7794,45.7877,45.7711,45.7877,1200.0
2014-07-09 12:45:00,55.11,55.15,55.11,55.13,3700.0,45.7794,45.8127,45.7794,45.7961,3700.0
2014-07-09 12:50:00,55.11,55.12,55.1,55.1,1300.0,45.7794,45.7877,45.7711,45.7711,1300.0
2014-07-09 12:55:00,55.1,55.14,55.1,55.14,1400.0,45.7711,45.8044,45.7711,45.8044,1400.0
2014-07-09 13:00:00,55.14,55.16,55.13,55.16,5300.0,45.8044,45.821,45.7961,45.821,5300.0
2014-07-09 13:05:00,55.16,55.19,55.16,55.19,1100.0,45.821,45.8459,45.821,45.8459,1100.0
2014-07-09 13:10:00,55.19,55.21,55.19,55.21,1500.0,45.8459,45.8625,45.8459,45.8625,1500.0
2014-07-09 13:15:00,55.21,55.22,55.19,55.19,5100.0,45.8625,45.8708,45.8459,45.8459,5100.0
2014-07-09 13:20:00,55.17,55.18,55.17,55.17,2200.0,45.8293,45.8376,45.8293,45.8293,2200.0
2014-07-09 13:25:00,55.17,55.18,55.17,55.17,2400.0,45.8293,45.8376,45.8293,45.8293,2400.0
2014-07-09 13:30:00,55.18,55.19,55.18,55.19,900.0,45.8376,45.8459,45.8376,45.8459,900.0
2014-07-09 13:35:00,55.18,55.24,55.18,55.23,2800.0,45.8376,45.8874,45.8376,45.8791,2800.0
2014-07-09 13:40:00,55.24,55.25,55.24,55.24,3300.0,45.8874,45.8957,45.8874,45.8874,3300.0
2014-07-09 13:45:00,55.23,55.23,55.22,55.23,700.0,45.8791,45.8791,45.8708,45.8791,700.0
2014-07-09 13:50:00,55.23,55.24,55.23,55.24,1100.0,45.8791,45.8874,45.8791,45.8874,1100.0
2014-07-09 13:55:00,55.24,55.26,55.23,55.25,3000.0,45.8874,45.904,45.8791,45.8957,3000.0
2014-07-09 14:00:00,55.24,55.25,55.15,55.18,12600.0,45.8874,45.8957,45.8127,45.8376,12600.0
2014-07-09 14:05:00,55.18,55.18,55.08,55.13,4800.0,45.8376,45.8376,45.7545,45.7961,4800.0
2014-07-09 14:10:00,55.13,55.18,55.11,55.18,2100.0,45.7961,45.8376,45.7794,45.8376,2100.0
2014-07-09 14:15:00,55.18,55.29,55.18,55.27,4300.0,45.8376,45.929,45.8376,45.9123,4300.0
2014-07-09 14:20:00,55.27,55.27,55.23,55.23,5200.0,45.9123,45.9123,45.8791,45.8791,5200.0
2014-07-09 14:25:00,55.23,55.27,55.23,55.24,5800.0,45.8791,45.9123,45.8791,45.8874,5800.0
2014-07-09 14:30:00,55.24,55.27,55.21,55.25,5400.0,45.8874,45.9123,45.8625,45.8957,5400.0
2014-07-09 14:35:00,55.25,55.27,55.2,55.21,4900.0,45.8957,45.9123,45.8542,45.8625,4900.0
2014-07-09 14:40:00,55.2,55.25,55.2,55.23,2000.0,45.8542,45.8957,45.8542,45.8791,2000.0
2014-07-09 14:45:00,55.25,55.26,55.22,55.23,3700.0,45.8957,45.904,45.8708,45.8791,3700.0
2014-07-09 14:50:00,55.23,55.28,55.23,55.28,2600.0,45.8791,45.9207,45.8791,45.9207,2600.0
2014-07-09 14:55:00,55.27,55.28,55.22,55.22,7500.0,45.9123,45.9207,45.8708,45.8708,7500.0
2014-07-09 15:00:00,55.22,55.23,55.21,55.22,3000.0,45.8708,45.8791,45.8625,45.8708,3000.0
2014-07-09 15:05:00,55.23,55.26,55.23,55.24,4300.0,45.8791,45.904,45.8791,45.8874,4300.0
2014-07-09 15:10:00,55.26,55.29,55.25,55.26,3100.0,45.904,45.929,45.8957,45.904,3100.0
2014-07-09 15:15:00,55.24,55.25,55.19,55.19,7400.0,45.8874,45.8957,45.8459,45.8459,7400.0
2014-07-09 15:20:00,55.2,55.23,55.2,55.21,3800.0,45.8542,45.8791,45.8542,45.8625,3800.0
2014-07-09 15:25:00,55.2,55.23,55.2,55.22,5300.0,45.8542,45.8791,45.8542,45.8708,5300.0
2014-07-09 15:30:00,55.23,55.23,55.17,55.21,9500.0,45.8791,45.8791,45.8293,45.8625,9500.0
2014-07-09 15:35:00,55.21,55.24,55.18,55.24,63100.0,45.8625,45.8874,45.8376,45.8874,63100.0
2014-07-09 15:40:00,55.23,55.23,55.19,55.21,10600.0,45.8791,45.8791,45.8459,45.8625,10600.0
2014-07-09 15:45:00,55.22,55.23,55.19,55.19,15800.0,45.8708,45.8791,45.8459,45.8459,15800.0
2014-07-09 15:50:00,55.18,55.21,55.16,55.2,15200.0,45.8376,45.8625,45.821,45.8542,15200.0
2014-07-09 15:55:00,55.19,55.21,55.18,55.21,47700.0,45.8459,45.8625,45.8376,45.8625,47700.0
2014-07-10 09:30:00,54.71,54.79,54.66,54.77,20800.0,45.4472,45.5136,45.4056,45.497,20800.0
2014-07-10 09:35:00,54.77,55.0,54.75,54.97,17100.0,45.497,45.6881,45.4804,45.6631,17100.0
2014-07-10 09:40:00,54.97,54.97,54.86,54.88,12600.0,45.6631,45.6631,45.5718,45.5884,12600.0
2014-07-10 09:45:00,54.85,54.88,54.7,54.77,35800.0,45.5635,45.5884,45.4389,45.497,35800.0
2014-07-10 09:50:00,54.8,54.94,54.72,54.87,41100.0,45.5219,45.6382,45.4555,45.5801,41100.0
2014-07-10 09:55:00,54.93,54.93,54.73,54.85,21900.0,45.6299,45.6299,45.4638,45.5635,21900.0
2014-07-10 10:00:00,54.83,54.99,54.82,54.99,26000.0,45.5468,45.6798,45.5385,45.6798,26000.0
2014-07-10 10:05:00,54.98,55.07,54.93,54.99,14700.0,45.6714,45.7462,45.6299,45.6798,14700.0
2014-07-10 10:10:00,54.99,55.05,54.96,54.98,11700.0,45.6798,45.7296,45.6548,45.6714,11700.0
2014-07-10 10:15:00,54.95,54.98,54.94,54.96,9600.0,45.6465,45.6714,45.6382,45.6548,9600.0
2014-07-10 10:20:00,54.96,55.01,54.95,54.96,7500.0,45.6548,45.6964,45.6465,45.6548,7500.0
2014-07-10 10:25:00,54.98,54.98,54.91,54.96,6000.0,45.6714,45.6714,45.6133,45.6548,6000.0
2014-07-10 10:30:00,54.99,54.99,54.94,54.98,4100.0,45.6798,45.6798,45.6382,45.6714,4100.0
2014-07-10 10:35:00,54.97,54.99,54.94,54.98,7400.0,45.6631,45.6798,45.6382,45.6714,7400.0
2014-07-10 10:40:00,55.0,55.02,54.98,55.0,3100.0,45.6881,45.7047,45.6714,45.6881,3100.0
2014-07-10 10:45:00,55.01,55.1,55.01,55.08,4900.0,45.6964,45.7711,45.6964,45.7545,4900.0
2014-07-10 10:50:00,55.07,55.07,55.02,55.04,5900.0,45.7462,45.7462,45.7047,45.7213,5900.0
2014-07-10 10:55:00,55.05,55.1,55.02,55.07,7500.0,45.7296,45.7711,45.7047,45.7462,7500.0
2014-07-10 11:00:00,55.06,55.1,55.05,55.07,6000.0,45.7379,45.7711,45.7296,45.7462,6000.0
2014-07-10 11:05:00,55.06,55.09,55.03,55.03,6200.0,45.7379,45.7628,45.713,45.713,6200.0
2014-07-10 11:10:00,55.04,55.1,55.03,55.1,4500.0,45.7213,45.7711,45.713,45.7711,4500.0
2014-07-10 11:15:00,55.08,55.13,55.04,55.11,27300.0,45.7545,45.7961,45.7213,45.7794,27300.0
2014-07-10 11:20:00,55.09,55.11,55.09,55.11,3400.0,45.7628,45.7794,45.7628,45.7794,3400.0
2014-07-10 11:25:00,55.11,55.12,55.04,55.12,31400.0,45.7794,45.7877,45.7213,45.7877,31400.0
2014-07-10 11:30:00,55.11,55.13,55.07,55.11,7100.0,45.7794,45.7961,45.7462,45.7794,7100.0
2014-07-10 11:35:00,55.12,55.2,55.12,55.17,5400.0,45.7877,45.8542,45.7877,45.8293,5400.0
2014-07-10 11:40:00,55.16,55.17,55.12,55.13,9000.0,45.821,45.8293,45.7877,45.7961,9000.0
2014-07-10 11:45:00,55.14,55.19,55.14,55.18,3900.0,45.8044,45.8459,45.8044,45.8376,3900.0
2014-07-10 11:50:00,55.18,55.22,55.18,55.2,5600.0,45.8376,45.8708,45.8376,45.8542,5600.0
2014-07-10 11:55:00,55.2,55.29,55.2,55.27,22400.0,45.8542,45.929,45.8542,45.9123,22400.0
2014-07-10 12:00:00,55.27,55.29,55.25,55.29,15100.0,45.9123,45.929,45.8957,45.929,15100.0
2014-07-10 12:05:00,55.3,55.3,55.26,55.26,4200.0,45.9373,45.9373,45.904,45.904,4200.0
2014-07-10 12:10:00,55.26,55.31,55.26,55.29,10300.0,45.904,45.9456,45.904,45.929,10300.0
2014-07-10 12:15:00,55.31,55.4,55.31,55.35,8300.0,45.9456,46.0203,45.9456,45.9788,8300.0
2014-07-10 12:20:00,55.35,55.41,55.35,55.37,21000.0,45.9788,46.0286,45.9788,45.9954,21000.0
2014-07-10 12:25:00,55.37,55.4,55.35,55.39,9200.0,45.9954,46.0203,45.9788,46.012,9200.0
2014-07-10 12:30:00,55.4,55.49,55.4,55.48,14000.0,46.0203,46.0951,46.0203,46.0868,14000.0
2014-07-10 12:35:00,55.49,55.54,55.46,55.53,24400.0,46.0951,46.1366,46.0702,46.1283,24400.0
2014-07-10 12:40:00,55.52,55.52,55.46,55.46,9300.0,46.12,46.12,46.0702,46.0702,9300.0
2014-07-10 12:45:00,55.47,55.49,55.46,55.47,10500.0,46.0785,46.0951,46.0702,46.0785,10500.0
2014-07-10 12:50:00,55.46,55.5,55.39,55.49,12900.0,46.0702,46.1034,46.012,46.0951,12900.0
2014-07-10 12:55:00,55.49,55.52,55.47,55.47,10800.0,46.0951,46.12,46.0785,46.0785,10800.0
2014-07-10 13:00:00,55.47,55.47,55.39,55.39,4300.0,46.0785,46.0785,46.012,46.012,4300.0
2014-07-10 13:05:00,55.39,55.43,55.39,55.4,4900.0,46.012,46.0453,46.012,46.0203,4900.0
2014-07-10 13:10:00,55.4,55.43,55.38,55.38,5000.0,46.0203,46.0453,46.0037,46.0037,5000.0
2014-07-10 13:15:00,55.37,55.4,55.36,55.4,3900.0,45.9954,46.0203,45.9871,46.0203,3900.0
2014-07-10 13:20:00,55.38,55.5,55.38,55.49,7000.0,46.0037,46.1034,46.0037,46.0951,7000.0
2014-07-10 13:25:00,55.49,55.5,55.45,55.47,3500.0,46.0951,46.1034,46.0619,46.0785,3500.0
2014-07-10 13:30:00,55.48,55.5,55.43,55.44,3200.0,46.0868,46.1034,46.0453,46.0536,3200.0
2014-07-10 13:35:00,55.44,55.46,55.42,55.46,3400.0,46.0536,46.0702,46.037,46.0702,3400.0
2014-07-10 13:40:00,55.48,55.49,55.42,55.43,4200.0,46.0868,46.0951,46.037,46.0453,4200.0
2014-07-10 13:45:00,55.43,55.43,55.39,55.41,2000.0,46.0453,46.0453,46.012,46.0286,2000.0
2014-07-10 13:50:00,55.41,55.41,55.32,55.32,4800.0,46.0286,46.0286,45.9539,45.9539,4800.0
2014-07-10 13:55:00,55.33,55.36,55.32,55.32,3200.0,45.9622,45.9871,45.9539,45.9539,3200.0
2014-07-10 14:00:00,55.32,55.33,55.29,55.3,5400.0,45.9539,45.9622,45.929,45.9373,5400.0
2014-07-10 14:05:00,55.3,55.33,55.29,55.29,3900.0,45.9373,45.9622,45.929,45.929,3900.0
2014-07-10 14:10:00,55.29,55.31,55.26,55.26,6600.0,45.929,45.9456,45.904,45.904,6600.0
2014-07-10 14:15:00,55.26,55.31,55.26,55.3,6600.0,45.904,45.9456,45.904,45.9373,6600.0
2014-07-10 14:20:00,55.31,55.33,55.3,55.32,9200.0,45.9456,45.9622,45.9373,45.9539,9200.0
2014-07-10 14:25:00,55.32,55.35,55.32,55.35,124200.0,45.9539,45.9788,45.9539,45.9788,124200.0
2014-07-10 14:30:00,55.35,55.36,55.28,55.3,8600.0,45.9788,45.9871,45.9207,45.9373,8600.0
2014-07-10 14:35:00,55.28,55.29,55.24,55.25,2700.0,45.9207,45.929,45.8874,45.8957,2700.0
2014-07-10 14:40:00,55.25,55.27,55.17,55.18,6900.0,45.8957,45.9123,45.8293,45.8376,6900.0
2014-07-10 14:45:00,55.17,55.25,55.17,55.22,7500.0,45.8293,45.8957,45.8293,45.8708,7500.0
2014-07-10 14:50:00,55.21,55.27,55.21,55.22,6800.0,45.8625,45.9123,45.8625,45.8708,6800.0
2014-07-10 14:55:00,55.22,55.25,55.18,55.19,5800.0,45.8708,45.8957,45.8376,45.8459,5800.0
2014-07-10 15:00:00,55.17,55.17,55.12,55.14,6400.0,45.8293,45.8293,45.7877,45.8044,6400.0
2014-07-10 15:05:00,55.14,55.16,55.09,55.16,7400.0,45.8044,45.821,45.7628,45.821,7400.0
2014-07-10 15:10:00,55.15,55.16,55.11,55.11,3900.0,45.8127,45.821,45.7794,45.7794,3900.0
2014-07-10 15:15:00,55.12,55.13,55.1,55.13,7900.0,45.7877,45.7961,45.7711,45.7961,7900.0
2014-07-10 15:20:00,55.14,55.16,55.08,55.14,6600.0,45.8044,45.821,45.7545,45.8044,6600.0
2014-07-10 15:25:00,55.15,55.18,55.13,55.17,6400.0,45.8127,45.8376,45.7961,45.8293,6400.0
2014-07-10 15:30:00,55.17,55.18,55.14,55.17,7900.0,45.8293,45.8376,45.8044,45.8293,7900.0
2014-07-10 15:35:00,55.17,55.17,55.14,55.14,7800.0,45.8293,45.8293,45.8044,45.8044,7800.0
2014-07-10 15:40:00,55.14,55.24,55.14,55.24,11400.0,45.8044,45.8874,45.8044,45.8874,11400.0
2014-07-10 15:45:00,55.22,55.22,55.13,55.16,31600.0,45.8708,45.8708,45.7961,45.821,31600.0
2014-07-10 15:50:00,55.16,55.17,55.12,55.16,23000.0,45.821,45.8293,45.7877,45.821,23000.0
2014-07-10 15:55:00,55.15,55.16,55.1,55.1,54600.0,45.8127,45.821,45.7711,45.7711,54600.0
2014-07-11 09:30:00,55.17,55.17,55.08,55.1,24600.0,45.8293,45.8293,45.7545,45.7711,24600.0
2014-07-11 09:35:00,55.1,55.11,54.97,54.99,4100.0,45.7711,45.7794,45.6631,45.6798,4100.0
2014-07-11 09:40:00,54.97,55.02,54.95,54.98,6500.0,45.6631,45.7047,45.6465,45.6714,6500.0
2014-07-11 09:45:00,55.0,55.0,54.89,54.91,8400.0,45.6881,45.6881,45.5967,45.6133,8400.0
2014-07-11 09:50:00,54.97,55.11,54.94,55.07,22800.0,45.6631,45.7794,45.6382,45.7462,22800.0
2014-07-11 09:55:00,55.08,55.14,55.08,55.12,4400.0,45.7545,45.8044,45.7545,45.7877,4400.0
2014-07-11 10:00:00,55.1,55.16,55.05,55.1,13800.0,45.7711,45.821,45.7296,45.7711,13800.0
2014-07-11 10:05:00,55.1,55.13,55.09,55.13,6200.0,45.7711,45.7961,45.7628,45.7961,6200.0
2014-07-11 10:10:00,55.13,55.23,55.12,55.23,6000.0,45.7961,45.8791,45.7877,45.8791,6000.0
2014-07-11 10:15:00,55.24,55.24,55.18,55.24,7100.0,45.8874,45.8874,45.8376,45.8874,7100.0
2014-07-11 10:20:00,55.22,55.24,55.16,55.2,4100.0,45.8708,45.8874,45.821,45.8542,4100.0
2014-07-11 10:25:00,55.22,55.24,55.18,55.22,8100.0,45.8708,45.8874,45.8376,45.8708,8100.0
2014-07-11 10:30:00,55.22,55.25,55.19,55.22,4700.0,45.8708,45.8957,45.8459,45.8708,4700.0
2014-07-11 10:35:00,55.2,55.24,55.15,55.17,3100.0,45.8542,45.8874,45.8127,45.8293,3100.0
2014-07-11 10:40:00,55.16,55.19,55.13,55.19,6400.0,45.821,45.8459,45.7961,45.8459,6400.0
2014-07-11 10:45:00,55.18,55.24,55.18,55.23,3100.0,45.8376,45.8874,45.8376,45.8791,3100.0
2014-07-11 10:50:00,55.21,55.25,55.19,55.21,2800.0,45.8625,45.8957,45.8459,45.8625,2800.0
2014-07-11 10:55:00,55.19,55.19,55.12,55.15,4600.0,45.8459,45.8459,45.7877,45.8127,4600.0
2014-07-11 11:00:00,55.16,55.23,55.16,55.2,5200.0,45.821,45.8791,45.821,45.8542,5200.0
2014-07-11 11:05:00,55.2,55.3,55.19,55.24,30900.0,45.8542,45.9373,45.8459,45.8874,30900.0
2014-07-11 11:10:00,55.25,55.31,55.25,55.31,3900.0,45.8957,45.9456,45.8957,45.9456,3900.0
2014-07-11 11:15:00,55.3,55.32,55.29,55.29,2000.0,45.9373,45.9539,45.929,45.929,2000.0
2014-07-11 11:20:00,55.29,55.29,55.24,55.27,3700.0,45.929,45.929,45.8874,45.9123,3700.0
2014-07-11 11:25:00,55.26,55.33,55.22,55.33,27800.0,45.904,45.9622,45.8708,45.9622,27800.0
2014-07-11 11:30:00,55.32,55.4,55.32,55.35,6800.0,45.9539,46.0203,45.9539,45.9788,6800.0
2014-07-11 11:35:00,55.35,55.35,55.3,55.3,8700.0,45.9788,45.9788,45.9373,45.9373,8700.0
2014-07-11 11:40:00,55.3,55.32,55.29,55.3,8900.0,45.9373,45.9539,45.929,45.9373,8900.0
2014-07-11 11:45:00,55.3,55.31,55.25,55.27,6200.0,45.9373,45.9456,45.8957,45.9123,6200.0
2014-07-11 11:50:00,55.25,55.39,55.25,55.39,70500.0,45.8957,46.012,45.8957,46.012,70500.0
2014-07-11 11:55:00,55.39,55.4,55.29,55.31,42300.0,46.012,46.0203,45.929,45.9456,42300.0
2014-07-11 12:00:00,55.31,55.35,55.3,55.34,11600.0,45.9456,45.9788,45.9373,45.9705,11600.0
2014-07-11 12:05:00,55.35,55.4,55.35,55.39,14800.0,45.9788,46.0203,45.9788,46.012,14800.0
2014-07-11 12:10:00,55.38,55.41,55.35,55.38,6200.0,46.0037,46.0286,45.9788,46.0037,6200.0
2014-07-11 12:15:00,55.4,55.41,55.34,55.34,8400.0,46.0203,46.0286,45.9705,45.9705,8400.0
2014-07-11 12:20:00,55.33,55.35,55.3,55.34,6400.0,45.9622,45.9788,45.9373,45.9705,6400.0
2014-07-11 12:25:00,55.33,55.39,55.33,55.39,7600.0,45.9622,46.012,45.9622,46.012,7600.0
2014-07-11 12:30:00,55.4,55.56,55.4,55.56,42600.0,46.0203,46.1532,46.0203,46.1532,42600.0
2014-07-11 12:35:00,55.56,55.58,55.47,55.47,8300.0,46.1532,46.1699,46.0785,46.0785,8300.0
2014-07-11 12:40:00,55.48,55.5,55.43,55.44,13300.0,46.0868,46.1034,46.0453,46.0536,13300.0
2014-07-11 12:45:00,55.43,55.45,55.41,55.43,5200.0,46.0453,46.0619,46.0286,46.0453,5200.0
2014-07-11 12:50:00,55.43,55.47,55.42,55.45,7300.0,46.0453,46.0785,46.037,46.0619,7300.0
2014-07-11 12:55:00,55.45,55.46,55.44,55.44,4600.0,46.0619,46.0702,46.0536,46.0536,4600.0
2014-07-11 13:00:00,55.43,55.51,55.43,55.47,8800.0,46.0453,46.1117,46.0453,46.0785,8800.0
2014-07-11 13:05:00,55.47,55.51,55.47,55.51,7100.0,46.0785,46.1117,46.0785,46.1117,7100.0
2014-07-11 13:10:00,55.5,55.51,55.5,55.51,4800.0,46.1034,46.1117,46.1034,46.1117,4800.0
2014-07-11 13:15:00,55.5,55.52,55.5,55.5,10400.0,46.1034,46.12,46.1034,46.1034,10400.0
2014-07-11 13:20:00,55.5,55.53,55.5,55.5,5700.0,46.1034,46.1283,46.1034,46.1034,5700.0
2014-07-11 13:25:00,55.5,55.53,55.49,55.52,6700.0,46.1034,46.1283,46.0951,46.12,6700.0
2014-07-11 13:30:00,55.52,55.55,55.51,55.51,5300.0,46.12,46.1449,46.1117,46.1117,5300.0
2014-07-11 13:35:00,55.5,55.5,55.44,55.44,4400.0,46.1034,46.1034,46.0536,46.0536,4400.0
2014-07-11 13:40:00,55.43,55.45,55.43,55.45,3800.0,46.0453,46.0619,46.0453,46.0619,3800.0
2014-07-11 13:45:00,55.45,55.49,55.45,55.47,8000.0,46.0619,46.0951,46.0619,46.0785,8000.0
2014-07-11 13:50:00,55.46,55.47,55.45,55.45,8800.0,46.0702,46.0785,46.0619,46.0619,8800.0
2014-07-11 13:55:00,55.45,55.48,55.45,55.45,5800.0,46.0619,46.0868,46.0619,46.0619,5800.0
2014-07-11 14:00:00,55.46,55.49,55.45,55.48,6600.0,46.0702,46.0951,46.0619,46.0868,6600.0
2014-07-11 14:05:00,55.48,55.5,55.47,55.5,6100.0,46.0868,46.1034,46.0785,46.1034,6100.0
2014-07-11 14:10:00,55.5,55.51,55.47,55.49,34900.0,46.1034,46.1117,46.0785,46.0951,34900.0
2014-07-11 14:15:00,55.48,55.48,55.45,55.46,5500.0,46.0868,46.0868,46.0619,46.0702,5500.0
2014-07-11 14:20:00,55.46,55.47,55.44,55.46,9200.0,46.0702,46.0785,46.0536,46.0702,9200.0
2014-07-11 14:25:00,55.46,55.48,55.45,55.47,6100.0,46.0702,46.0868,46.0619,46.0785,6100.0
2014-07-11 14:30:00,55.46,55.5,55.46,55.49,11100.0,46.0702,46.1034,46.0702,46.0951,11100.0
2014-07-11 14:35:00,55.49,55.5,55.47,55.48,10400.0,46.0951,46.1034,46.0785,46.0868,10400.0
2014-07-11 14:40:00,55.48,55.52,55.47,55.5,10400.0,46.0868,46.12,46.0785,46.1034,10400.0
2014-07-11 14:45:00,55.5,55.51,55.5,55.5,9500.0,46.1034,46.1117,46.1034,46.1034,9500.0
2014-07-11 14:50:00,55.5,55.51,55.49,55.5,6900.0,46.1034,46.1117,46.0951,46.1034,6900.0
2014-07-11 14:55:00,55.5,55.51,55.5,55.51,7300.0,46.1034,46.1117,46.1034,46.1117,7300.0
2014-07-11 15:00:00,55.52,55.52,55.49,55.5,15200.0,46.12,46.12,46.0951,46.1034,15200.0
2014-07-11 15:05:00,55.5,55.52,55.5,55.52,6900.0,46.1034,46.12,46.1034,46.12,6900.0
2014-07-11 15:10:00,55.53,55.53,55.5,55.5,14500.0,46.1283,46.1283,46.1034,46.1034,14500.0
2014-07-11 15:15:00,55.5,55.53,55.5,55.51,7300.0,46.1034,46.1283,46.1034,46.1117,7300.0
2014-07-11 15:20:00,55.51,55.53,55.51,55.51,9200.0,46.1117,46.1283,46.1117,46.1117,9200.0
2014-07-11 15:25:00,55.51,55.53,55.5,55.53,8700.0,46.1117,46.1283,46.1034,46.1283,8700.0
2014-07-11 15:30:00,55.53,55.55,55.51,55.54,14100.0,46.1283,46.1449,46.1117,46.1366,14100.0
2014-07-11 15:35:00,55.54,55.63,55.52,55.63,23000.0,46.1366,46.2114,46.12,46.2114,23000.0
2014-07-11 15:40:00,55.62,55.63,55.59,55.6,26500.0,46.2031,46.2114,46.1782,46.1865,26500.0
2014-07-11 15:45:00,55.59,55.59,55.56,55.57,26900.0,46.1782,46.1782,46.1532,46.1616,26900.0
2014-07-11 15:50:00,55.57,55.6,55.56,55.58,52600.0,46.1616,46.1865,46.1532,46.1699,52600.0
2014-07-11 15:55:00,55.58,55.6,55.57,55.6,51300.0,46.1699,46.1865,46.1616,46.1865,51300.0
2014-07-14 09:30:00,55.76,55.82,55.63,55.72,16500.0,46.3194,46.3692,46.2114,46.2862,16500.0
2014-07-14 09:35:00,55.68,55.79,55.67,55.77,11700.0,46.2529,46.3443,46.2446,46.3277,11700.0
2014-07-14 09:40:00,55.75,55.88,55.74,55.76,33300.0,46.3111,46.4191,46.3028,46.3194,33300.0
2014-07-14 09:45:00,55.77,55.87,55.77,55.81,6700.0,46.3277,46.4108,46.3277,46.3609,6700.0
2014-07-14 09:50:00,55.83,55.83,55.74,55.74,4800.0,46.3775,46.3775,46.3028,46.3028,4800.0
2014-07-14 09:55:00,55.76,55.8,55.75,55.8,4000.0,46.3194,46.3526,46.3111,46.3526,4000.0
2014-07-14 10:00:00,55.83,55.88,55.83,55.87,8500.0,46.3775,46.4191,46.3775,46.4108,8500.0
2014-07-14 10:05:00,55.88,55.89,55.84,55.84,4600.0,46.4191,46.4274,46.3858,46.3858,4600.0
2014-07-14 10:10:00,55.84,55.85,55.79,55.82,2800.0,46.3858,46.3941,46.3443,46.3692,2800.0
2014-07-14 10:15:00,55.83,55.84,55.78,55.79,2800.0,46.3775,46.3858,46.336,46.3443,2800.0
2014-07-14 10:20:00,55.78,55.87,55.77,55.86,10300.0,46.336,46.4108,46.3277,46.4025,10300.0
2014-07-14 10:25:00,55.86,55.86,55.81,55.81,4200.0,46.4025,46.4025,46.3609,46.3609,4200.0
2014-07-14 10:30:00,55.82,55.89,55.82,55.87,6100.0,46.3692,46.4274,46.3692,46.4108,6100.0
2014-07-14 10:35:00,55.89,55.91,55.83,55.83,7800.0,46.4274,46.444,46.3775,46.3775,7800.0
2014-07-14 10:40:00,55.83,55.86,55.83,55.85,4000.0,46.3775,46.4025,46.3775,46.3941,4000.0
2014-07-14 10:45:00,55.85,55.92,55.85,55.87,4400.0,46.3941,46.4523,46.3941,46.4108,4400.0
2014-07-14 10:50:00,55.87,55.9,55.85,55.9,2900.0,46.4108,46.4357,46.3941,46.4357,2900.0
2014-07-14 10:55:00,55.9,55.9,55.88,55.88,3600.0,46.4357,46.4357,46.4191,46.4191,3600.0
2014-07-14 11:00:00,55.89,55.9,55.87,55.89,3800.0,46.4274,46.4357,46.4108,46.4274,3800.0
2014-07-14 11:05:00,55.89,55.92,55.87,55.9,9900.0,46.4274,46.4523,46.4108,46.4357,9900.0
2014-07-14 11:10:00,55.9,55.91,55.89,55.9,4600.0,46.4357,46.444,46.4274,46.4357,4600.0
2014-07-14 11:15:00,55.89,55.89,55.83,55.83,2700.0,46.4274,46.4274,46.3775,46.3775,2700.0
2014-07-14 11:20:00,55.84,55.88,55.84,55.88,2400.0,46.3858,46.4191,46.3858,46.4191,2400.0
2014-07-14 11:25:00,55.89,55.97,55.89,55.95,12900.0,46.4274,46.4938,46.4274,46.4772,12900.0
2014-07-14 11:30:00,55.95,55.95,55.92,55.95,5800.0,46.4772,46.4772,46.4523,46.4772,5800.0
2014-07-14 11:35:00,55.95,55.99,55.94,55.99,33900.0,46.4772,46.5104,46.4689,46.5104,33900.0
2014-07-14 11:40:00,55.98,55.98,55.95,55.95,7300.0,46.5021,46.5021,46.4772,46.4772,7300.0
2014-07-14 11:45:00,55.96,55.97,55.95,55.95,3900.0,46.4855,46.4938,46.4772,46.4772,3900.0
2014-07-14 11:50:00,55.96,55.96,55.95,55.95,500.0,46.4855,46.4855,46.4772,46.4772,500.0
2014-07-14 11:55:00,55.96,55.96,55.94,55.95,7400.0,46.4855,46.4855,46.4689,46.4772,7400.0
2014-07-14 12:00:00,55.95,55.96,55.94,55.95,4100.0,46.4772,46.4855,46.4689,46.4772,4100.0
2014-07-14 12:05:00,55.96,55.98,55.95,55.96,2700.0,46.4855,46.5021,46.4772,46.4855,2700.0
2014-07-14 12:10:00,55.96,55.97,55.94,55.95,6900.0,46.4855,46.4938,46.4689,46.4772,6900.0
2014-07-14 12:15:00,55.95,55.96,55.94,55.95,5800.0,46.4772,46.4855,46.4689,46.4772,5800.0
2014-07-14 12:20:00,55.95,55.97,55.95,55.97,2600.0,46.4772,46.4938,46.4772,46.4938,2600.0
2014-07-14 12:25:00,55.98,55.98,55.95,55.96,5300.0,46.5021,46.5021,46.4772,46.4855,5300.0
2014-07-14 12:30:00,55.97,55.97,55.96,55.97,1900.0,46.4938,46.4938,46.4855,46.4938,1900.0
2014-07-14 12:35:00,55.96,55.96,55.93,55.93,10400.0,46.4855,46.4855,46.4606,46.4606,10400.0
2014-07-14 12:40:00,55.94,55.97,55.94,55.95,13800.0,46.4689,46.4938,46.4689,46.4772,13800.0
2014-07-14 12:45:00,55.96,55.98,55.96,55.98,9100.0,46.4855,46.5021,46.4855,46.5021,9100.0
2014-07-14 12:50:00,55.97,56.0,55.97,55.98,25400.0,46.4938,46.5188,46.4938,46.5021,25400.0
2014-07-14 12:55:00,55.99,56.06,55.98,56.05,16500.0,46.5104,46.5686,46.5021,46.5603,16500.0
2014-07-14 13:00:00,56.05,56.09,56.05,56.09,6500.0,46.5603,46.5935,46.5603,46.5935,6500.0
2014-07-14 13:05:00,56.08,56.08,56.06,56.06,2900.0,46.5852,46.5852,46.5686,46.5686,2900.0
2014-07-14 13:10:00,56.07,56.07,56.0,56.0,6100.0,46.5769,46.5769,46.5188,46.5188,6100.0
2014-07-14 13:15:00,56.0,56.01,55.95,55.95,18500.0,46.5188,46.5271,46.4772,46.4772,18500.0
2014-07-14 13:20:00,55.95,56.08,55.95,56.06,42900.0,46.4772,46.5852,46.4772,46.5686,42900.0
2014-07-14 13:25:00,56.05,56.05,55.99,55.99,6400.0,46.5603,46.5603,46.5104,46.5104,6400.0
2014-07-14 13:30:00,55.99,55.99,55.95,55.98,8700.0,46.5104,46.5104,46.4772,46.5021,8700.0
2014-07-14 13:35:00,55.98,55.98,55.94,55.96,9400.0,46.5021,46.5021,46.4689,46.4855,9400.0
2014-07-14 13:40:00,55.96,56.03,55.96,56.02,5200.0,46.4855,46.5437,46.4855,46.5354,5200.0
2014-07-14 13:45:00,56.02,56.02,55.98,55.98,8500.0,46.5354,46.5354,46.5021,46.5021,8500.0
2014-07-14 13:50:00,55.98,56.02,55.98,56.0,10900.0,46.5021,46.5354,46.5021,46.5188,10900.0
2014-07-14 13:55:00,56.0,56.03,56.0,56.02,3600.0,46.5188,46.5437,46.5188,46.5354,3600.0
2014-07-14 14:00:00,56.02,56.03,55.99,56.01,9600.0,46.5354,46.5437,46.5104,46.5271,9600.0
2014-07-14 14:05:00,56.01,56.01,55.96,55.99,20200.0,46.5271,46.5271,46.4855,46.5104,20200.0
2014-07-14 14:10:00,55.99,56.01,55.99,56.0,9100.0,46.5104,46.5271,46.5104,46.5188,9100.0
2014-07-14 14:15:00,56.01,56.01,56.0,56.01,7200.0,46.5271,46.5271,46.5188,46.5271,7200.0
2014-07-14 14:20:00,56.02,56.02,55.99,56.0,10600.0,46.5354,46.5354,46.5104,46.5188,10600.0
2014-07-14 14:25:00,56.0,56.01,56.0,56.0,4600.0,46.5188,46.5271,46.5188,46.5188,4600.0
2014-07-14 14:30:00,56.0,56.0,55.99,56.0,7100.0,46.5188,46.5188,46.5104,46.5188,7100.0
2014-07-14 14:35:00,56.0,56.04,56.0,56.03,8800.0,46.5188,46.552,46.5188,46.5437,8800.0
2014-07-14 14:40:00,56.03,56.04,56.0,56.02,5900.0,46.5437,46.552,46.5188,46.5354,5900.0
2014-07-14 14:45:00,56.01,56.02,56.01,56.01,2300.0,46.5271,46.5354,46.5271,46.5271,2300.0
2014-07-14 14:50:00,56.02,56.02,55.99,56.01,16400.0,46.5354,46.5354,46.5104,46.5271,16400.0
2014-07-14 14:55:00,56.02,56.02,55.99,55.99,22600.0,46.5354,46.5354,46.5104,46.5104,22600.0
2014-07-14 15:00:00,55.99,56.0,55.98,55.99,8300.0,46.5104,46.5188,46.5021,46.5104,8300.0
2014-07-14 15:05:00,55.99,56.0,55.98,55.98,15700.0,46.5104,46.5188,46.5021,46.5021,15700.0
2014-07-14 15:10:00,55.99,56.0,55.96,55.97,8100.0,46.5104,46.5188,46.4855,46.4938,8100.0
2014-07-14 15:15:00,55.97,55.97,55.95,55.96,22600.0,46.4938,46.4938,46.4772,46.4855,22600.0
2014-07-14 15:20:00,55.96,55.98,55.96,55.98,35100.0,46.4855,46.5021,46.4855,46.5021,35100.0
2014-07-14 15:25:00,55.98,55.98,55.96,55.96,5800.0,46.5021,46.5021,46.4855,46.4855,5800.0
2014-07-14 15:30:00,55.97,56.01,55.96,56.01,24600.0,46.4938,46.5271,46.4855,46.5271,24600.0
2014-07-14 15:35:00,56.02,56.04,56.01,56.03,35700.0,46.5354,46.552,46.5271,46.5437,35700.0
2014-07-14 15:40:00,56.03,56.07,56.03,56.07,30200.0,46.5437,46.5769,46.5437,46.5769,30200.0
2014-07-14 15:45:00,56.07,56.12,56.05,56.12,53400.0,46.5769,46.6184,46.5603,46.6184,53400.0
2014-07-14 15:50:00,56.11,56.16,56.11,56.13,72100.0,46.6101,46.6517,46.6101,46.6267,72100.0
2014-07-14 15:55:00,56.12,56.17,56.11,56.16,170500.0,46.6184,46.66,46.6101,46.6517,170500.0
2014-07-15 09:30:00,56.14,56.23,56.05,56.22,25400.0,46.635,46.7098,46.5603,46.7015,25400.0
2014-07-15 09:35:00,56.22,56.47,56.2,56.36,13300.0,46.7015,46.9092,46.6849,46.8178,13300.0
2014-07-15 09:40:00,56.38,56.44,56.37,56.42,4100.0,46.8344,46.8843,46.8261,46.8676,4100.0
2014-07-15 09:45:00,56.39,56.4,56.3,56.3,7500.0,46.8427,46.851,46.768,46.768,7500.0
2014-07-15 09:50:00,56.3,56.33,56.23,56.25,7700.0,46.768,46.7929,46.7098,46.7264,7700.0
2014-07-15 09:55:00,56.26,56.31,56.25,56.27,6100.0,46.7347,46.7763,46.7264,46.743,6100.0
2014-07-15 10:00:00,56.28,56.31,56.22,56.26,10900.0,46.7513,46.7763,46.7015,46.7347,10900.0
2014-07-15 10:05:00,56.25,56.42,56.24,56.42,12100.0,46.7264,46.8676,46.7181,46.8676,12100.0
2014-07-15 10:10:00,56.41,56.42,56.3,56.31,23900.0,46.8593,46.8676,46.768,46.7763,23900.0
2014-07-15 10:15:00,56.3,56.38,56.3,56.33,37600.0,46.768,46.8344,46.768,46.7929,37600.0
2014-07-15 10:20:00,56.33,56.4,56.33,56.4,23000.0,46.7929,46.851,46.7929,46.851,23000.0
2014-07-15 10:25:00,56.39,56.48,56.37,56.48,33200.0,46.8427,46.9175,46.8261,46.9175,33200.0
2014-07-15 10:30:00,56.47,56.51,56.38,56.41,24700.0,46.9092,46.9424,46.8344,46.8593,24700.0
2014-07-15 10:35:00,56.41,56.43,56.32,56.32,29200.0,46.8593,46.876,46.7846,46.7846,29200.0
2014-07-15 10:40:00,56.31,56.37,56.24,56.34,16000.0,46.7763,46.8261,46.7181,46.8012,16000.0
2014-07-15 10:45:00,56.33,56.35,56.27,56.32,52700.0,46.7929,46.8095,46.743,46.7846,52700.0
2014-07-15 10:50:00,56.32,56.37,56.3,56.34,26800.0,46.7846,46.8261,46.768,46.8012,26800.0
2014-07-15 10:55:00,56.35,56.36,56.33,56.34,19200.0,46.8095,46.8178,46.7929,46.8012,19200.0
2014-07-15 11:00:00,56.34,56.36,56.32,56.34,30100.0,46.8012,46.8178,46.7846,46.8012,30100.0
2014-07-15 11:05:00,56.33,56.4,56.33,56.36,9600.0,46.7929,46.851,46.7929,46.8178,9600.0
2014-07-15 11:10:00,56.35,56.41,56.33,56.38,16100.0,46.8095,46.8593,46.7929,46.8344,16100.0
2014-07-15 11:15:00,56.38,56.43,56.37,56.4,6200.0,46.8344,46.876,46.8261,46.851,6200.0
2014-07-15 11:20:00,56.4,56.41,56.39,56.41,10200.0,46.851,46.8593,46.8427,46.8593,10200.0
2014-07-15 11:25:00,56.4,56.4,56.35,56.36,5800.0,46.851,46.851,46.8095,46.8178,5800.0
2014-07-15 11:30:00,56.34,56.34,56.25,56.28,5000.0,46.8012,46.8012,46.7264,46.7513,5000.0
2014-07-15 11:35:00,56.26,56.28,56.25,56.27,5900.0,46.7347,46.7513,46.7264,46.743,5900.0
2014-07-15 11:40:00,56.25,56.28,56.24,56.27,8100.0,46.7264,46.7513,46.7181,46.743,8100.0
2014-07-15 11:45:00,56.26,56.29,56.24,56.28,9700.0,46.7347,46.7597,46.7181,46.7513,9700.0
2014-07-15 11:50:00,56.28,56.3,56.28,56.28,9800.0,46.7513,46.768,46.7513,46.7513,9800.0
2014-07-15 11:55:00,56.28,56.28,56.15,56.15,18400.0,46.7513,46.7513,46.6434,46.6434,18400.0
2014-07-15 12:00:00,56.17,56.21,56.09,56.11,9300.0,46.66,46.6932,46.5935,46.6101,9300.0
2014-07-15 12:05:00,56.12,56.22,56.12,56.18,6400.0,46.6184,46.7015,46.6184,46.6683,6400.0
2014-07-15 12:10:00,56.16,56.28,56.16,56.27,21800.0,46.6517,46.7513,46.6517,46.743,21800.0
2014-07-15 12:15:00,56.27,56.28,56.25,56.27,8700.0,46.743,46.7513,46.7264,46.743,8700.0
2014-07-15 12:20:00,56.27,56.27,56.23,56.26,8200.0,46.743,46.743,46.7098,46.7347,8200.0
2014-07-15 12:25:00,56.26,56.32,56.26,56.29,4800.0,46.7347,46.7846,46.7347,46.7597,4800.0
2014-07-15 12:30:00,56.3,56.31,56.29,56.31,3600.0,46.768,46.7763,46.7597,46.7763,3600.0
2014-07-15 12:35:00,56.3,56.37,56.29,56.37,6200.0,46.768,46.8261,46.7597,46.8261,6200.0
2014-07-15 12:40:00,56.38,56.38,56.36,56.37,3200.0,46.8344,46.8344,46.8178,46.8261,3200.0
2014-07-15 12:45:00,56.34,56.35,56.31,56.35,3700.0,46.8012,46.8095,46.7763,46.8095,3700.0
2014-07-15 12:50:00,56.32,56.34,56.3,56.3,22800.0,46.7846,46.8012,46.768,46.768,22800.0
2014-07-15 12:55:00,56.3,56.31,56.26,56.27,5000.0,46.768,46.7763,46.7347,46.743,5000.0
2014-07-15 13:00:00,56.27,56.29,56.26,56.29,13300.0,46.743,46.7597,46.7347,46.7597,13300.0
2014-07-15 13:05:00,56.29,56.33,56.28,56.32,3600.0,46.7597,46.7929,46.7513,46.7846,3600.0
2014-07-15 13:10:00,56.32,56.32,56.29,56.31,15800.0,46.7846,46.7846,46.7597,46.7763,15800.0
2014-07-15 13:15:00,56.32,56.37,56.3,56.33,24800.0,46.7846,46.8261,46.768,46.7929,24800.0
2014-07-15 13:20:00,56.33,56.35,56.29,56.34,11000.0,46.7929,46.8095,46.7597,46.8012,11000.0
2014-07-15 13:25:00,56.34,56.35,56.32,56.34,4400.0,46.8012,46.8095,46.7846,46.8012,4400.0
2014-07-15 13:30:00,56.35,56.36,56.31,56.34,6300.0,46.8095,46.8178,46.7763,46.8012,6300.0
2014-07-15 13:35:00,56.34,56.4,56.34,56.34,5800.0,46.8012,46.851,46.8012,46.8012,5800.0
2014-07-15 13:40:00,56.35,56.37,56.34,56.37,2400.0,46.8095,46.8261,46.8012,46.8261,2400.0
2014-07-15 13:45:00,56.34,56.39,56.32,56.37,3800.0,46.8012,46.8427,46.7846,46.8261,3800.0
2014-07-15 13:50:00,56.38,56.41,56.34,56.35,5100.0,46.8344,46.8593,46.8012,46.8095,5100.0
2014-07-15 13:55:00,56.33,56.38,56.33,56.35,10000.0,46.7929,46.8344,46.7929,46.8095,10000.0
2014-07-15 14:00:00,56.35,56.36,56.31,56.34,6500.0,46.8095,46.8178,46.7763,46.8012,6500.0
2014-07-15 14:05:00,56.32,56.38,56.32,56.35,7000.0,46.7846,46.8344,46.7846,46.8095,7000.0
2014-07-15 14:10:00,56.35,56.39,56.33,56.34,4700.0,46.8095,46.8427,46.7929,46.8012,4700.0
2014-07-15 14:15:00,56.34,56.42,56.34,56.42,4300.0,46.8012,46.8676,46.8012,46.8676,4300.0
2014-07-15 14:20:00,56.41,56.42,56.39,56.39,1700.0,46.8593,46.8676,46.8427,46.8427,1700.0
2014-07-15 14:25:00,56.39,56.41,56.34,56.37,7400.0,46.8427,46.8593,46.8012,46.8261,7400.0
2014-07-15 14:30:00,56.36,56.37,56.32,56.35,9400.0,46.8178,46.8261,46.7846,46.8095,9400.0
2014-07-15 14:35:00,56.35,56.37,56.34,56.34,6300.0,46.8095,46.8261,46.8012,46.8012,6300.0
2014-07-15 14:40:00,56.34,56.37,56.33,56.34,3500.0,46.8012,46.8261,46.7929,46.8012,3500.0
2014-07-15 14:45:00,56.33,56.38,56.32,56.32,8700.0,46.7929,46.8344,46.7846,46.7846,8700.0
2014-07-15 14:50:00,56.33,56.36,56.32,56.34,3600.0,46.7929,46.8178,46.7846,46.8012,3600.0
2014-07-15 14:55:00,56.34,56.37,56.32,56.33,9000.0,46.8012,46.8261,46.7846,46.7929,9000.0
2014-07-15 15:00:00,56.34,56.36,56.33,56.34,11500.0,46.8012,46.8178,46.7929,46.8012,11500.0
2014-07-15 15:05:00,56.34,56.35,56.33,56.35,23700.0,46.8012,46.8095,46.7929,46.8095,23700.0
2014-07-15 15:10:00,56.34,56.39,56.33,56.39,10500.0,46.8012,46.8427,46.7929,46.8427,10500.0
2014-07-15 15:15:00,56.39,56.39,56.35,56.36,12100.0,46.8427,46.8427,46.8095,46.8178,12100.0
2014-07-15 15:20:00,56.36,56.42,56.36,56.41,25300.0,46.8178,46.8676,46.8178,46.8593,25300.0
2014-07-15 15:25:00,56.41,56.45,56.41,56.43,7700.0,46.8593,46.8926,46.8593,46.876,7700.0
2014-07-15 15:30:00,56.42,56.43,56.4,56.4,10400.0,46.8676,46.876,46.851,46.851,10400.0
2014-07-15 15:35:00,56.4,56.45,56.4,56.45,36100.0,46.851,46.8926,46.851,46.8926,36100.0
2014-07-15 15:40:00,56.44,56.46,56.43,56.45,35000.0,46.8843,46.9009,46.876,46.8926,35000.0
2014-07-15 15:45:00,56.46,56.49,56.43,56.49,50300.0,46.9009,46.9258,46.876,46.9258,50300.0
2014-07-15 15:50:00,56.48,56.5,56.47,56.5,65600.0,46.9175,46.9341,46.9092,46.9341,65600.0
2014-07-15 15:55:00,56.49,56.57,56.48,56.53,126200.0,46.9258,46.9922,46.9175,46.959,126200.0
2014-07-16 09:30:00,56.65,56.7,56.6,56.63,27500.0,47.0587,47.1002,47.0172,47.0421,27500.0
2014-07-16 09:35:00,56.65,56.66,56.6,56.64,15100.0,47.0587,47.067,47.0172,47.0504,15100.0
2014-07-16 09:40:00,56.62,56.63,56.53,56.53,14200.0,47.0338,47.0421,46.959,46.959,14200.0
2014-07-16 09:45:00,56.52,56.58,56.44,56.46,40500.0,46.9507,47.0006,46.8843,46.9009,40500.0
2014-07-16 09:50:00,56.48,56.53,56.39,56.53,20000.0,46.9175,46.959,46.8427,46.959,20000.0
2014-07-16 09:55:00,56.52,56.57,56.5,56.56,34300.0,46.9507,46.9922,46.9341,46.9839,34300.0
2014-07-16 10:00:00,56.56,56.65,56.54,56.62,52300.0,46.9839,47.0587,46.9673,47.0338,52300.0
2014-07-16 10:05:00,56.62,56.68,56.6,56.65,36100.0,47.0338,47.0836,47.0172,47.0587,36100.0
2014-07-16 10:10:00,56.65,56.67,56.57,56.66,44000.0,47.0587,47.0753,46.9922,47.067,44000.0
2014-07-16 10:15:00,56.65,56.67,56.58,56.59,42300.0,47.0587,47.0753,47.0006,47.0089,42300.0
2014-07-16 10:20:00,56.6,56.64,56.58,56.6,29500.0,47.0172,47.0504,47.0006,47.0172,29500.0
2014-07-16 10:25:00,56.61,56.62,56.59,56.62,20400.0,47.0255,47.0338,47.0089,47.0338,20400.0
2014-07-16 10:30:00,56.61,56.62,56.58,56.6,39200.0,47.0255,47.0338,47.0006,47.0172,39200.0
2014-07-16 10:35:00,56.6,56.66,56.59,56.61,46100.0,47.0172,47.067,47.0089,47.0255,46100.0
2014-07-16 10:40:00,56.61,56.65,56.58,56.64,20700.0,47.0255,47.0587,47.0006,47.0504,20700.0
2014-07-16 10:45:00,56.64,56.66,56.58,56.6,24900.0,47.0504,47.067,47.0006,47.0172,24900.0
2014-07-16 10:50:00,56.62,56.67,56.58,56.62,52300.0,47.0338,47.0753,47.0006,47.0338,52300.0
2014-07-16 10:55:00,56.6,56.62,56.58,56.58,14500.0,47.0172,47.0338,47.0006,47.0006,14500.0
2014-07-16 11:00:00,56.59,56.68,56.58,56.64,50400.0,47.0089,47.0836,47.0006,47.0504,50400.0
2014-07-16 11:05:00,56.64,56.86,56.64,56.8,136200.0,47.0504,47.2331,47.0504,47.1833,136200.0
2014-07-16 11:10:00,56.82,56.82,56.66,56.66,38400.0,47.1999,47.1999,47.067,47.067,38400.0
2014-07-16 11:15:00,56.65,56.73,56.65,56.67,13700.0,47.0587,47.1252,47.0587,47.0753,13700.0
2014-07-16 11:20:00,56.66,56.68,56.63,56.66,12300.0,47.067,47.0836,47.0421,47.067,12300.0
2014-07-16 11:25:00,56.66,56.74,56.65,56.72,15800.0,47.067,47.1335,47.0587,47.1169,15800.0
2014-07-16 11:30:00,56.72,56.72,56.61,56.62,17100.0,47.1169,47.1169,47.0255,47.0338,17100.0
2014-07-16 11:35:00,56.6,56.61,56.56,56.59,7800.0,47.0172,47.0255,46.9839,47.0089,7800.0
2014-07-16 11:40:00,56.57,56.63,56.57,56.59,13000.0,46.9922,47.0421,46.9922,47.0089,13000.0
2014-07-16 11:45:00,56.59,56.61,56.55,56.58,8500.0,47.0089,47.0255,46.9756,47.0006,8500.0
2014-07-16 11:50:00,56.58,56.61,56.58,56.6,11800.0,47.0006,47.0255,47.0006,47.0172,11800.0
2014-07-16 11:55:00,56.6,56.63,56.6,56.63,9500.0,47.0172,47.0421,47.0172,47.0421,9500.0
2014-07-16 12:00:00,56.62,56.65,56.6,56.64,8800.0,47.0338,47.0587,47.0172,47.0504,8800.0
2014-07-16 12:05:00,56.64,56.66,56.63,56.64,18200.0,47.0504,47.067,47.0421,47.0504,18200.0
2014-07-16 12:10:00,56.64,56.66,56.64,56.65,8300.0,47.0504,47.067,47.0504,47.0587,8300.0
2014-07-16 12:15:00,56.65,56.66,56.63,56.65,14700.0,47.0587,47.067,47.0421,47.0587,14700.0
2014-07-16 12:20:00,56.65,56.65,56.62,56.63,10700.0,47.0587,47.0587,47.0338,47.0421,10700.0
2014-07-16 12:25:00,56.64,56.69,56.64,56.67,15700.0,47.0504,47.0919,47.0504,47.0753,15700.0
2014-07-16 12:30:00,56.69,56.73,56.68,56.73,5900.0,47.0919,47.1252,47.0836,47.1252,5900.0
2014-07-16 12:35:00,56.71,56.71,56.68,56.68,3400.0,47.1085,47.1085,47.0836,47.0836,3400.0
2014-07-16 12:40:00,56.68,56.74,56.68,56.73,6300.0,47.0836,47.1335,47.0836,47.1252,6300.0
2014-07-16 12:45:00,56.73,56.75,56.72,56.72,9000.0,47.1252,47.1418,47.1169,47.1169,9000.0
2014-07-16 12:50:00,56.72,56.73,56.7,56.73,10000.0,47.1169,47.1252,47.1002,47.1252,10000.0
2014-07-16 12:55:00,56.71,56.73,56.71,56.71,4500.0,47.1085,47.1252,47.1085,47.1085,4500.0
2014-07-16 13:00:00,56.71,56.74,56.7,56.71,22000.0,47.1085,47.1335,47.1002,47.1085,22000.0
2014-07-16 13:05:00,56.71,56.71,56.66,56.67,10500.0,47.1085,47.1085,47.067,47.0753,10500.0
2014-07-16 13:10:00,56.66,56.67,56.64,56.67,17300.0,47.067,47.0753,47.0504,47.0753,17300.0
2014-07-16 13:15:00,56.67,56.69,56.66,56.69,7000.0,47.0753,47.0919,47.067,47.0919,7000.0
2014-07-16 13:20:00,56.69,56.7,56.67,56.69,4900.0,47.0919,47.1002,47.0753,47.0919,4900.0
2014-07-16 13:25:00,56.68,56.71,56.67,56.71,7100.0,47.0836,47.1085,47.0753,47.1085,7100.0
2014-07-16 13:30:00,56.71,56.73,56.66,56.7,16500.0,47.1085,47.1252,47.067,47.1002,16500.0
2014-07-16 13:35:00,56.7,56.7,56.66,56.68,4100.0,47.1002,47.1002,47.067,47.0836,4100.0
2014-07-16 13:40:00,56.68,56.73,56.68,56.73,4900.0,47.0836,47.1252,47.0836,47.1252,4900.0
2014-07-16 13:45:00,56.72,56.75,56.71,56.73,18000.0,47.1169,47.1418,47.1085,47.1252,18000.0
2014-07-16 13:50:00,56.73,56.77,56.73,56.76,7400.0,47.1252,47.1584,47.1252,47.1501,7400.0
2014-07-16 13:55:00,56.77,56.79,56.73,56.73,11800.0,47.1584,47.175,47.1252,47.1252,11800.0
2014-07-16 14:00:00,56.73,56.77,56.73,56.76,25200.0,47.1252,47.1584,47.1252,47.1501,25200.0
2014-07-16 14:05:00,56.76,56.8,56.74,56.77,15800.0,47.1501,47.1833,47.1335,47.1584,15800.0
2014-07-16 14:10:00,56.77,56.78,56.74,56.78,6400.0,47.1584,47.1667,47.1335,47.1667,6400.0
2014-07-16 14:15:00,56.78,56.8,56.78,56.8,5200.0,47.1667,47.1833,47.1667,47.1833,5200.0
2014-07-16 14:20:00,56.8,56.8,56.76,56.77,12500.0,47.1833,47.1833,47.1501,47.1584,12500.0
2014-07-16 14:25:00,56.78,56.79,56.75,56.77,9700.0,47.1667,47.175,47.1418,47.1584,9700.0
2014-07-16 14:30:00,56.77,56.78,56.73,56.75,19000.0,47.1584,47.1667,47.1252,47.1418,19000.0
2014-07-16 14:35:00,56.74,56.75,56.72,56.74,36500.0,47.1335,47.1418,47.1169,47.1335,36500.0
2014-07-16 14:40:00,56.73,56.75,56.73,56.75,17600.0,47.1252,47.1418,47.1252,47.1418,17600.0
2014-07-16 14:45:00,56.74,56.75,56.73,56.75,12900.0,47.1335,47.1418,47.1252,47.1418,12900.0
2014-07-16 14:50:00,56.75,56.78,56.73,56.75,23000.0,47.1418,47.1667,47.1252,47.1418,23000.0
2014-07-16 14:55:00,56.74,56.78,56.74,56.76,17900.0,47.1335,47.1667,47.1335,47.1501,17900.0
2014-07-16 15:00:00,56.75,56.77,56.75,56.75,24800.0,47.1418,47.1584,47.1418,47.1418,24800.0
2014-07-16 15:05:00,56.76,56.76,56.75,56.76,30300.0,47.1501,47.1501,47.1418,47.1501,30300.0
2014-07-16 15:10:00,56.76,56.76,56.74,56.76,36800.0,47.1501,47.1501,47.1335,47.1501,36800.0
2014-07-16 15:15:00,56.76,56.78,56.75,56.76,35900.0,47.1501,47.1667,47.1418,47.1501,35900.0
2014-07-16 15:20:00,56.75,56.77,56.75,56.76,16600.0,47.1418,47.1584,47.1418,47.1501,16600.0
2014-07-16 15:25:00,56.76,56.79,56.75,56.79,23500.0,47.1501,47.175,47.1418,47.175,23500.0
2014-07-16 15:30:00,56.79,56.79,56.72,56.72,29900.0,47.175,47.175,47.1169,47.1169,29900.0
2014-07-16 15:35:00,56.71,56.76,56.68,56.72,51300.0,47.1085,47.1501,47.0836,47.1169,51300.0
2014-07-16 15:40:00,56.71,56.71,56.66,56.66,32100.0,47.1085,47.1085,47.067,47.067,32100.0
2014-07-16 15:45:00,56.67,56.76,56.67,56.75,79200.0,47.0753,47.1501,47.0753,47.1418,79200.0
2014-07-16 15:50:00,56.76,56.8,56.7,56.7,59700.0,47.1501,47.1833,47.1002,47.1002,59700.0
2014-07-16 15:55:00,56.7,56.79,56.7,56.77,104400.0,47.1002,47.175,47.1002,47.1584,104400.0
2014-07-17 09:30:00,56.5,56.62,56.47,56.56,20200.0,46.9341,47.0338,46.9092,46.9839,20200.0
2014-07-17 09:35:00,56.55,56.56,56.47,56.47,18600.0,46.9756,46.9839,46.9092,46.9092,18600.0
2014-07-17 09:40:00,56.47,56.56,56.39,56.48,46600.0,46.9092,46.9839,46.8427,46.9175,46600.0
2014-07-17 09:45:00,56.46,56.48,56.42,56.47,10700.0,46.9009,46.9175,46.8676,46.9092,10700.0
2014-07-17 09:50:00,56.46,56.53,56.45,56.53,11700.0,46.9009,46.959,46.8926,46.959,11700.0
2014-07-17 09:55:00,56.52,56.56,56.51,56.53,173900.0,46.9507,46.9839,46.9424,46.959,173900.0
2014-07-17 10:00:00,56.54,56.59,56.49,56.53,17800.0,46.9673,47.0089,46.9258,46.959,17800.0
2014-07-17 10:05:00,56.53,56.53,56.48,56.51,19100.0,46.959,46.959,46.9175,46.9424,19100.0
2014-07-17 10:10:00,56.49,56.57,56.49,56.52,14800.0,46.9258,46.9922,46.9258,46.9507,14800.0
2014-07-17 10:15:00,56.53,56.54,56.5,56.5,23200.0,46.959,46.9673,46.9341,46.9341,23200.0
2014-07-17 10:20:00,56.51,56.63,56.5,56.62,14000.0,46.9424,47.0421,46.9341,47.0338,14000.0
2014-07-17 10:25:00,56.61,56.76,56.61,56.76,11500.0,47.0255,47.1501,47.0255,47.1501,11500.0
2014-07-17 10:30:00,56.77,56.77,56.73,56.75,9500.0,47.1584,47.1584,47.1252,47.1418,9500.0
2014-07-17 10:35:00,56.75,56.76,56.73,56.74,8600.0,47.1418,47.1501,47.1252,47.1335,8600.0
2014-07-17 10:40:00,56.74,56.77,56.69,56.7,13000.0,47.1335,47.1584,47.0919,47.1002,13000.0
2014-07-17 10:45:00,56.68,56.75,56.68,56.71,8000.0,47.0836,47.1418,47.0836,47.1085,8000.0
2014-07-17 10:50:00,56.72,56.82,56.72,56.81,9700.0,47.1169,47.1999,47.1169,47.1916,9700.0
2014-07-17 10:55:00,56.82,56.82,56.75,56.8,16400.0,47.1999,47.1999,47.1418,47.1833,16400.0
2014-07-17 11:00:00,56.8,56.85,56.79,56.81,15200.0,47.1833,47.2248,47.175,47.1916,15200.0
2014-07-17 11:05:00,56.82,56.85,56.77,56.78,5700.0,47.1999,47.2248,47.1584,47.1667,5700.0
2014-07-17 11:10:00,56.77,56.78,56.67,56.68,8500.0,47.1584,47.1667,47.0753,47.0836,8500.0
2014-07-17 11:15:00,56.68,56.73,56.64,56.65,10500.0,47.0836,47.1252,47.0504,47.0587,10500.0
2014-07-17 11:20:00,56.65,56.66,56.6,56.61,7400.0,47.0587,47.067,47.0172,47.0255,7400.0
2014-07-17 11:25:00,56.61,56.66,56.58,56.59,16800.0,47.0255,47.067,47.0006,47.0089,16800.0
2014-07-17 11:30:00,56.59,56.62,56.57,56.6,27500.0,47.0089,47.0338,46.9922,47.0172,27500.0
2014-07-17 11:35:00,56.61,56.64,56.59,56.6,15400.0,47.0255,47.0504,47.0089,47.0172,15400.0
2014-07-17 11:40:00,56.61,56.67,56.61,56.62,10900.0,47.0255,47.0753,47.0255,47.0338,10900.0
2014-07-17 11:45:00,56.63,56.69,56.6,56.64,11500.0,47.0421,47.0919,47.0172,47.0504,11500.0
2014-07-17 11:50:00,56.63,56.71,56.62,56.67,15300.0,47.0421,47.1085,47.0338,47.0753,15300.0
2014-07-17 11:55:00,56.67,56.68,56.61,56.63,37100.0,47.0753,47.0836,47.0255,47.0421,37100.0
2014-07-17 12:00:00,56.63,56.64,56.59,56.62,84500.0,47.0421,47.0504,47.0089,47.0338,84500.0
2014-07-17 12:05:00,56.63,56.63,56.56,56.57,28200.0,47.0421,47.0421,46.9839,46.9922,28200.0
2014-07-17 12:10:00,56.56,56.61,56.54,56.6,11800.0,46.9839,47.0255,46.9673,47.0172,11800.0
2014-07-17 12:15:00,56.58,56.65,56.58,56.63,17200.0,47.0006,47.0587,47.0006,47.0421,17200.0
2014-07-17 12:20:00,56.61,56.63,56.58,56.63,18800.0,47.0255,47.0421,47.0006,47.0421,18800.0
2014-07-17 12:25:00,56.63,56.67,56.6,56.67,6200.0,47.0421,47.0753,47.0172,47.0753,6200.0
2014-07-17 12:30:00,56.68,56.71,56.68,56.71,8600.0,47.0836,47.1085,47.0836,47.1085,8600.0
2014-07-17 12:35:00,56.72,56.8,56.72,56.74,6300.0,47.1169,47.1833,47.1169,47.1335,6300.0
2014-07-17 12:40:00,56.76,56.79,56.75,56.76,4400.0,47.1501,47.175,47.1418,47.1501,4400.0
2014-07-17 12:45:00,56.75,56.75,56.71,56.72,4200.0,47.1418,47.1418,47.1085,47.1169,4200.0
2014-07-17 12:50:00,56.73,56.74,56.67,56.69,6800.0,47.1252,47.1335,47.0753,47.0919,6800.0
2014-07-17 12:55:00,56.68,56.73,56.68,56.71,7400.0,47.0836,47.1252,47.0836,47.1085,7400.0
2014-07-17 13:00:00,56.7,56.73,56.66,56.73,12600.0,47.1002,47.1252,47.067,47.1252,12600.0
2014-07-17 13:05:00,56.73,56.78,56.72,56.75,7600.0,47.1252,47.1667,47.1169,47.1418,7600.0
2014-07-17 13:10:00,56.76,56.87,56.76,56.87,6200.0,47.1501,47.2415,47.1501,47.2415,6200.0
2014-07-17 13:15:00,56.88,56.88,56.78,56.78,5400.0,47.2498,47.2498,47.1667,47.1667,5400.0
2014-07-17 13:20:00,56.78,56.81,56.75,56.77,4800.0,47.1667,47.1916,47.1418,47.1584,4800.0
2014-07-17 13:25:00,56.78,56.81,56.77,56.77,4300.0,47.1667,47.1916,47.1584,47.1584,4300.0
2014-07-17 13:30:00,56.77,56.82,56.77,56.79,5500.0,47.1584,47.1999,47.1584,47.175,5500.0
2014-07-17 13:35:00,56.78,56.79,56.65,56.65,8200.0,47.1667,47.175,47.0587,47.0587,8200.0
2014-07-17 13:40:00,56.64,56.66,56.6,56.62,8300.0,47.0504,47.067,47.0172,47.0338,8300.0
2014-07-17 13:45:00,56.62,56.66,56.62,56.63,9000.0,47.0338,47.067,47.0338,47.0421,9000.0
2014-07-17 13:50:00,56.64,56.66,56.6,56.63,5500.0,47.0504,47.067,47.0172,47.0421,5500.0
2014-07-17 13:55:00,56.63,56.65,56.58,56.62,5600.0,47.0421,47.0587,47.0006,47.0338,5600.0
2014-07-17 14:00:00,56.61,56.62,56.56,56.57,6900.0,47.0255,47.0338,46.9839,46.9922,6900.0
2014-07-17 14:05:00,56.57,56.6,56.55,56.55,7500.0,46.9922,47.0172,46.9756,46.9756,7500.0
2014-07-17 14:10:00,56.55,56.64,56.55,56.64,6700.0,46.9756,47.0504,46.9756,47.0504,6700.0
2014-07-17 14:15:00,56.64,56.7,56.62,56.63,20000.0,47.0504,47.1002,47.0338,47.0421,20000.0
2014-07-17 14:20:00,56.62,56.64,56.58,56.62,7500.0,47.0338,47.0504,47.0006,47.0338,7500.0
2014-07-17 14:25:00,56.62,56.62,56.54,56.59,9500.0,47.0338,47.0338,46.9673,47.0089,9500.0
2014-07-17 14:30:00,56.59,56.62,56.57,56.58,12100.0,47.0089,47.0338,46.9922,47.0006,12100.0
2014-07-17 14:35:00,56.57,56.6,56.56,56.59,7400.0,46.9922,47.0172,46.9839,47.0089,7400.0
2014-07-17 14:40:00,56.6,56.62,56.58,56.6,9000.0,47.0172,47.0338,47.0006,47.0172,9000.0
2014-07-17 14:45:00,56.6,56.6,56.53,56.53,9000.0,47.0172,47.0172,46.959,46.959,9000.0
2014-07-17 14:50:00,56.54,56.55,56.51,56.53,7700.0,46.9673,46.9756,46.9424,46.959,7700.0
2014-07-17 14:55:00,56.53,56.58,56.53,56.56,10100.0,46.959,47.0006,46.959,46.9839,10100.0
2014-07-17 15:00:00,56.55,56.55,56.5,56.51,10100.0,46.9756,46.9756,46.9341,46.9424,10100.0
2014-07-17 15:05:00,56.51,56.54,56.48,56.51,17300.0,46.9424,46.9673,46.9175,46.9424,17300.0
2014-07-17 15:10:00,56.51,56.53,56.45,56.49,14100.0,46.9424,46.959,46.8926,46.9258,14100.0
2014-07-17 15:15:00,56.49,56.49,56.35,56.37,12100.0,46.9258,46.9258,46.8095,46.8261,12100.0
2014-07-17 15:20:00,56.37,56.43,56.37,56.41,18600.0,46.8261,46.876,46.8261,46.8593,18600.0
2014-07-17 15:25:00,56.4,56.43,56.33,56.33,13400.0,46.851,46.876,46.7929,46.7929,13400.0
2014-07-17 15:30:00,56.32,56.37,56.27,56.3,23100.0,46.7846,46.8261,46.743,46.768,23100.0
2014-07-17 15:35:00,56.3,56.35,56.27,56.34,26200.0,46.768,46.8095,46.743,46.8012,26200.0
2014-07-17 15:40:00,56.34,56.34,56.26,56.27,33800.0,46.8012,46.8012,46.7347,46.743,33800.0
2014-07-17 15:45:00,56.26,56.31,56.22,56.3,39800.0,46.7347,46.7763,46.7015,46.768,39800.0
2014-07-17 15:50:00,56.31,56.32,56.25,56.26,60900.0,46.7763,46.7846,46.7264,46.7347,60900.0
2014-07-17 15:55:00,56.26,56.29,56.21,56.23,71300.0,46.7347,46.7597,46.6932,46.7098,71300.0
2014-07-18 09:30:00,56.33,56.37,56.18,56.35,97000.0,46.7929,46.8261,46.6683,46.8095,97000.0
2014-07-18 09:35:00,56.32,56.42,56.31,56.38,2900.0,46.7846,46.8676,46.7763,46.8344,2900.0
2014-07-18 09:40:00,56.37,56.38,56.28,56.28,3300.0,46.8261,46.8344,46.7513,46.7513,3300.0
2014-07-18 09:45:00,56.28,56.3,56.24,56.27,10300.0,46.7513,46.768,46.7181,46.743,10300.0
2014-07-18 09:50:00,56.25,56.28,56.21,56.28,16600.0,46.7264,46.7513,46.6932,46.7513,16600.0
2014-07-18 09:55:00,56.24,56.34,56.24,56.33,14500.0,46.7181,46.8012,46.7181,46.7929,14500.0
2014-07-18 10:00:00,56.33,56.4,56.31,56.37,23700.0,46.7929,46.851,46.7763,46.8261,23700.0
2014-07-18 10:05:00,56.36,56.4,56.34,56.39,20400.0,46.8178,46.851,46.8012,46.8427,20400.0
2014-07-18 10:10:00,56.38,56.43,56.35,56.43,13000.0,46.8344,46.876,46.8095,46.876,13000.0
2014-07-18 10:15:00,56.44,56.49,56.4,56.46,7000.0,46.8843,46.9258,46.851,46.9009,7000.0
2014-07-18 10:20:00,56.48,56.56,56.48,56.54,9100.0,46.9175,46.9839,46.9175,46.9673,9100.0
2014-07-18 10:25:00,56.55,56.58,56.55,56.57,2100.0,46.9756,47.0006,46.9756,46.9922,2100.0
2014-07-18 10:30:00,56.57,56.62,56.55,56.58,5900.0,46.9922,47.0338,46.9756,47.0006,5900.0
2014-07-18 10:35:00,56.57,56.57,56.53,56.55,3900.0,46.9922,46.9922,46.959,46.9756,3900.0
2014-07-18 10:40:00,56.54,56.56,56.49,56.55,6700.0,46.9673,46.9839,46.9258,46.9756,6700.0
2014-07-18 10:45:00,56.57,56.59,56.53,56.58,3100.0,46.9922,47.0089,46.959,47.0006,3100.0
2014-07-18 10:50:00,56.58,56.64,56.55,56.63,5600.0,47.0006,47.0504,46.9756,47.0421,5600.0
2014-07-18 10:55:00,56.64,56.67,56.63,56.67,4300.0,47.0504,47.0753,47.0421,47.0753,4300.0
2014-07-18 11:00:00,56.68,56.7,56.67,56.68,5900.0,47.0836,47.1002,47.0753,47.0836,5900.0
2014-07-18 11:05:00,56.66,56.69,56.62,56.69,9600.0,47.067,47.0919,47.0338,47.0919,9600.0
2014-07-18 11:10:00,56.68,56.71,56.6,56.7,25400.0,47.0836,47.1085,47.0172,47.1002,25400.0
2014-07-18 11:15:00,56.68,56.72,56.67,56.7,5100.0,47.0836,47.1169,47.0753,47.1002,5100.0
2014-07-18 11:20:00,56.69,56.69,56.64,56.66,2600.0,47.0919,47.0919,47.0504,47.067,2600.0
2014-07-18 11:25:00,56.62,56.63,56.59,56.59,2300.0,47.0338,47.0421,47.0089,47.0089,2300.0
2014-07-18 11:30:00,56.6,56.63,56.59,56.6,3400.0,47.0172,47.0421,47.0089,47.0172,3400.0
2014-07-18 11:35:00,56.6,56.69,56.6,56.68,5800.0,47.0172,47.0919,47.0172,47.0836,5800.0
2014-07-18 11:40:00,56.67,56.67,56.64,56.65,9900.0,47.0753,47.0753,47.0504,47.0587,9900.0
2014-07-18 11:45:00,56.67,56.77,56.66,56.76,23700.0,47.0753,47.1584,47.067,47.1501,23700.0
2014-07-18 11:50:00,56.74,56.74,56.66,56.68,5300.0,47.1335,47.1335,47.067,47.0836,5300.0
2014-07-18 11:55:00,56.68,56.74,56.66,56.74,15800.0,47.0836,47.1335,47.067,47.1335,15800.0
2014-07-18 12:00:00,56.74,56.77,56.73,56.77,5800.0,47.1335,47.1584,47.1252,47.1584,5800.0
2014-07-18 12:05:00,56.78,56.8,56.72,56.75,20100.0,47.1667,47.1833,47.1169,47.1418,20100.0
2014-07-18 12:10:00,56.74,56.77,56.74,56.77,2400.0,47.1335,47.1584,47.1335,47.1584,2400.0
2014-07-18 12:15:00,56.76,56.8,56.76,56.78,3700.0,47.1501,47.1833,47.1501,47.1667,3700.0
2014-07-18 12:20:00,56.78,56.86,56.78,56.84,4700.0,47.1667,47.2331,47.1667,47.2165,4700.0
2014-07-18 12:25:00,56.84,56.86,56.83,56.86,3500.0,47.2165,47.2331,47.2082,47.2331,3500.0
2014-07-18 12:30:00,56.84,56.84,56.79,56.79,15300.0,47.2165,47.2165,47.175,47.175,15300.0
2014-07-18 12:35:00,56.79,56.79,56.78,56.78,3100.0,47.175,47.175,47.1667,47.1667,3100.0
2014-07-18 12:40:00,56.77,56.8,56.77,56.78,2000.0,47.1584,47.1833,47.1584,47.1667,2000.0
2014-07-18 12:45:00,56.78,56.79,56.76,56.79,5100.0,47.1667,47.175,47.1501,47.175,5100.0
2014-07-18 12:50:00,56.79,56.79,56.76,56.76,1400.0,47.175,47.175,47.1501,47.1501,1400.0
2014-07-18 12:55:00,56.76,56.78,56.76,56.77,3100.0,47.1501,47.1667,47.1501,47.1584,3100.0
2014-07-18 13:00:00,56.77,56.79,56.74,56.75,4500.0,47.1584,47.175,47.1335,47.1418,4500.0
2014-07-18 13:05:00,56.74,56.78,56.73,56.78,7600.0,47.1335,47.1667,47.1252,47.1667,7600.0
2014-07-18 13:10:00,56.77,56.77,56.72,56.72,8000.0,47.1584,47.1584,47.1169,47.1169,8000.0
2014-07-18 13:15:00,56.73,56.78,56.73,56.78,5900.0,47.1252,47.1667,47.1252,47.1667,5900.0
2014-07-18 13:20:00,56.77,56.78,56.75,56.75,2900.0,47.1584,47.1667,47.1418,47.1418,2900.0
2014-07-18 13:25:00,56.76,56.76,56.72,56.73,2400.0,47.1501,47.1501,47.1169,47.1252,2400.0
2014-07-18 13:30:00,56.72,56.75,56.71,56.75,9000.0,47.1169,47.1418,47.1085,47.1418,9000.0
2014-07-18 13:35:00,56.75,56.8,56.75,56.79,4200.0,47.1418,47.1833,47.1418,47.175,4200.0
2014-07-18 13:40:00,56.77,56.79,56.76,56.76,3900.0,47.1584,47.175,47.1501,47.1501,3900.0
2014-07-18 13:45:00,56.76,56.78,56.73,56.74,5500.0,47.1501,47.1667,47.1252,47.1335,5500.0
2014-07-18 13:50:00,56.74,56.78,56.73,56.78,4400.0,47.1335,47.1667,47.1252,47.1667,4400.0
2014-07-18 13:55:00,56.78,56.79,56.78,56.78,4700.0,47.1667,47.175,47.1667,47.1667,4700.0
2014-07-18 14:00:00,56.77,56.79,56.74,56.79,7100.0,47.1584,47.175,47.1335,47.175,7100.0
2014-07-18 14:05:00,56.79,56.79,56.75,56.77,3300.0,47.175,47.175,47.1418,47.1584,3300.0
2014-07-18 14:10:00,56.76,56.78,56.76,56.78,2500.0,47.1501,47.1667,47.1501,47.1667,2500.0
2014-07-18 14:15:00,56.78,56.79,56.78,56.78,6000.0,47.1667,47.175,47.1667,47.1667,6000.0
2014-07-18 14:20:00,56.78,56.84,56.78,56.83,5600.0,47.1667,47.2165,47.1667,47.2082,5600.0
2014-07-18 14:25:00,56.82,56.84,56.81,56.84,5400.0,47.1999,47.2165,47.1916,47.2165,5400.0
2014-07-18 14:30:00,56.84,56.87,56.83,56.86,10200.0,47.2165,47.2415,47.2082,47.2331,10200.0
2014-07-18 14:35:00,56.85,56.86,56.84,56.86,8600.0,47.2248,47.2331,47.2165,47.2331,8600.0
2014-07-18 14:40:00,56.85,56.87,56.85,56.85,5000.0,47.2248,47.2415,47.2248,47.2248,5000.0
2014-07-18 14:45:00,56.85,56.87,56.81,56.82,6600.0,47.2248,47.2415,47.1916,47.1999,6600.0
2014-07-18 14:50:00,56.81,56.82,56.8,56.81,7800.0,47.1916,47.1999,47.1833,47.1916,7800.0
2014-07-18 14:55:00,56.81,56.82,56.81,56.82,4500.0,47.1916,47.1999,47.1916,47.1999,4500.0
2014-07-18 15:00:00,56.81,56.81,56.78,56.78,7700.0,47.1916,47.1916,47.1667,47.1667,7700.0
2014-07-18 15:05:00,56.79,56.85,56.79,56.85,5900.0,47.175,47.2248,47.175,47.2248,5900.0
2014-07-18 15:10:00,56.85,56.85,56.83,56.83,4700.0,47.2248,47.2248,47.2082,47.2082,4700.0
2014-07-18 15:15:00,56.83,56.86,56.8,56.84,9600.0,47.2082,47.2331,47.1833,47.2165,9600.0
2014-07-18 15:20:00,56.85,56.88,56.81,56.82,7100.0,47.2248,47.2498,47.1916,47.1999,7100.0
2014-07-18 15:25:00,56.82,56.83,56.78,56.79,17500.0,47.1999,47.2082,47.1667,47.175,17500.0
2014-07-18 15:30:00,56.79,56.81,56.77,56.8,8800.0,47.175,47.1916,47.1584,47.1833,8800.0
2014-07-18 15:35:00,56.79,56.83,56.77,56.83,16200.0,47.175,47.2082,47.1584,47.2082,16200.0
2014-07-18 15:40:00,56.84,56.87,56.82,56.87,37000.0,47.2165,47.2415,47.1999,47.2415,37000.0
2014-07-18 15:45:00,56.86,56.92,56.86,56.9,43300.0,47.2331,47.283,47.2331,47.2664,43300.0
2014-07-18 15:50:00,56.91,56.93,56.89,56.91,34800.0,47.2747,47.2913,47.2581,47.2747,34800.0
2014-07-18 15:55:00,56.9,56.95,56.89,56.92,98000.0,47.2664,47.3079,47.2581,47.283,98000.0
2014-07-21 09:30:00,56.67,56.76,56.63,56.73,14000.0,47.0753,47.1501,47.0421,47.1252,14000.0
2014-07-21 09:35:00,56.7,56.7,56.63,56.65,4000.0,47.1002,47.1002,47.0421,47.0587,4000.0
2014-07-21 09:40:00,56.65,56.73,56.65,56.72,2900.0,47.0587,47.1252,47.0587,47.1169,2900.0
2014-07-21 09:45:00,56.7,56.74,56.7,56.72,2800.0,47.1002,47.1335,47.1002,47.1169,2800.0
2014-07-21 09:50:00,56.72,56.79,56.71,56.79,2000.0,47.1169,47.175,47.1085,47.175,2000.0
2014-07-21 09:55:00,56.76,56.77,56.69,56.71,3200.0,47.1501,47.1584,47.0919,47.1085,3200.0
2014-07-21 10:00:00,56.69,56.72,56.65,56.66,3200.0,47.0919,47.1169,47.0587,47.067,3200.0
2014-07-21 10:05:00,56.67,56.71,56.66,56.66,2200.0,47.0753,47.1085,47.067,47.067,2200.0
2014-07-21 10:10:00,56.61,56.66,56.61,56.62,2200.0,47.0255,47.067,47.0255,47.0338,2200.0
2014-07-21 10:15:00,56.64,56.65,56.6,56.6,3900.0,47.0504,47.0587,47.0172,47.0172,3900.0
2014-07-21 10:20:00,56.59,56.62,56.55,56.59,2100.0,47.0089,47.0338,46.9756,47.0089,2100.0
2014-07-21 10:25:00,56.58,56.64,56.58,56.62,2900.0,47.0006,47.0504,47.0006,47.0338,2900.0
2014-07-21 10:30:00,56.63,56.63,56.58,56.59,4100.0,47.0421,47.0421,47.0006,47.0089,4100.0
2014-07-21 10:35:00,56.59,56.63,56.56,56.58,4100.0,47.0089,47.0421,46.9839,47.0006,4100.0
2014-07-21 10:40:00,56.56,56.61,56.53,56.53,30400.0,46.9839,47.0255,46.959,46.959,30400.0
2014-07-21 10:45:00,56.53,56.54,56.49,56.54,3700.0,46.959,46.9673,46.9258,46.9673,3700.0
2014-07-21 10:50:00,56.53,56.56,56.53,56.53,5600.0,46.959,46.9839,46.959,46.959,5600.0
2014-07-21 10:55:00,56.57,56.58,56.53,56.54,4700.0,46.9922,47.0006,46.959,46.9673,4700.0
2014-07-21 11:00:00,56.55,56.56,56.5,56.54,4000.0,46.9756,46.9839,46.9341,46.9673,4000.0
2014-07-21 11:05:00,56.56,56.58,56.55,56.56,4300.0,46.9839,47.0006,46.9756,46.9839,4300.0
2014-07-21 11:10:00,56.55,56.55,56.51,56.55,2900.0,46.9756,46.9756,46.9424,46.9756,2900.0
2014-07-21 11:15:00,56.53,56.58,56.52,56.58,16800.0,46.959,47.0006,46.9507,47.0006,16800.0
2014-07-21 11:20:00,56.59,56.65,56.59,56.62,2500.0,47.0089,47.0587,47.0089,47.0338,2500.0
2014-07-21 11:25:00,56.62,56.66,56.61,56.61,3900.0,47.0338,47.067,47.0255,47.0255,3900.0
2014-07-21 11:30:00,56.58,56.61,56.58,56.59,2100.0,47.0006,47.0255,47.0006,47.0089,2100.0
2014-07-21 11:35:00,56.59,56.59,56.58,56.58,200.0,47.0089,47.0089,47.0006,47.0006,200.0
2014-07-21 11:40:00,56.59,56.61,56.59,56.59,1500.0,47.0089,47.0255,47.0089,47.0089,1500.0
2014-07-21 11:45:00,56.55,56.55,56.51,56.53,3200.0,46.9756,46.9756,46.9424,46.959,3200.0
2014-07-21 11:50:00,56.51,56.54,56.5,56.52,1600.0,46.9424,46.9673,46.9341,46.9507,1600.0
2014-07-21 11:55:00,56.52,56.58,56.52,56.58,3100.0,46.9507,47.0006,46.9507,47.0006,3100.0
2014-07-21 12:00:00,56.58,56.58,56.52,56.55,3100.0,47.0006,47.0006,46.9507,46.9756,3100.0
2014-07-21 12:05:00,56.52,56.52,56.48,56.5,1600.0,46.9507,46.9507,46.9175,46.9341,1600.0
2014-07-21 12:10:00,56.49,56.52,56.49,56.52,1300.0,46.9258,46.9507,46.9258,46.9507,1300.0
2014-07-21 12:15:00,56.51,56.52,56.51,56.51,3000.0,46.9424,46.9507,46.9424,46.9424,3000.0
2014-07-21 12:20:00,56.51,56.51,56.49,56.49,2600.0,46.9424,46.9424,46.9258,46.9258,2600.0
2014-07-21 12:25:00,56.48,56.49,56.48,56.48,2700.0,46.9175,46.9258,46.9175,46.9175,2700.0
2014-07-21 12:30:00,56.47,56.48,56.45,56.47,7400.0,46.9092,46.9175,46.8926,46.9092,7400.0
2014-07-21 12:35:00,56.49,56.49,56.48,56.49,800.0,46.9258,46.9258,46.9175,46.9258,800.0
2014-07-21 12:40:00,56.49,56.49,56.45,56.45,4200.0,46.9258,46.9258,46.8926,46.8926,4200.0
2014-07-21 12:45:00,56.45,56.46,56.43,56.46,2300.0,46.8926,46.9009,46.876,46.9009,2300.0
2014-07-21 12:50:00,56.46,56.49,56.46,56.46,2400.0,46.9009,46.9258,46.9009,46.9009,2400.0
2014-07-21 12:55:00,56.47,56.5,56.47,56.49,900.0,46.9092,46.9341,46.9092,46.9258,900.0
2014-07-21 13:00:00,56.49,56.51,56.48,56.5,2900.0,46.9258,46.9424,46.9175,46.9341,2900.0
2014-07-21 13:05:00,56.52,56.56,56.51,56.56,3100.0,46.9507,46.9839,46.9424,46.9839,3100.0
2014-07-21 13:10:00,56.56,56.6,56.56,56.6,2700.0,46.9839,47.0172,46.9839,47.0172,2700.0
2014-07-21 13:15:00,56.61,56.61,56.58,56.6,3800.0,47.0255,47.0255,47.0006,47.0172,3800.0
2014-07-21 13:20:00,56.62,56.67,56.62,56.64,4300.0,47.0338,47.0753,47.0338,47.0504,4300.0
2014-07-21 13:25:00,56.64,56.66,56.63,56.66,3100.0,47.0504,47.067,47.0421,47.067,3100.0
2014-07-21 13:30:00,56.66,56.66,56.62,56.64,5600.0,47.067,47.067,47.0338,47.0504,5600.0
2014-07-21 13:35:00,56.64,56.64,56.62,56.64,6300.0,47.0504,47.0504,47.0338,47.0504,6300.0
2014-07-21 13:40:00,56.64,56.74,56.64,56.71,4300.0,47.0504,47.1335,47.0504,47.1085,4300.0
2014-07-21 13:45:00,56.72,56.74,56.71,56.74,2900.0,47.1169,47.1335,47.1085,47.1335,2900.0
2014-07-21 13:50:00,56.74,56.75,56.74,56.74,2600.0,47.1335,47.1418,47.1335,47.1335,2600.0
2014-07-21 13:55:00,56.74,56.75,56.7,56.7,3500.0,47.1335,47.1418,47.1002,47.1002,3500.0
2014-07-21 14:00:00,56.72,56.73,56.68,56.68,4000.0,47.1169,47.1252,47.0836,47.0836,4000.0
2014-07-21 14:05:00,56.67,56.68,56.64,56.68,5400.0,47.0753,47.0836,47.0504,47.0836,5400.0
2014-07-21 14:10:00,56.67,56.69,56.66,56.67,2600.0,47.0753,47.0919,47.067,47.0753,2600.0
2014-07-21 14:15:00,56.66,56.66,56.6,56.61,7500.0,47.067,47.067,47.0172,47.0255,7500.0
2014-07-21 14:20:00,56.62,56.63,56.62,56.62,1900.0,47.0338,47.0421,47.0338,47.0338,1900.0
2014-07-21 14:25:00,56.62,56.64,56.6,56.6,4000.0,47.0338,47.0504,47.0172,47.0172,4000.0
2014-07-21 14:30:00,56.59,56.61,56.57,56.57,3200.0,47.0089,47.0255,46.9922,46.9922,3200.0
2014-07-21 14:35:00,56.56,56.57,56.55,56.57,2200.0,46.9839,46.9922,46.9756,46.9922,2200.0
2014-07-21 14:40:00,56.57,56.6,56.57,56.59,3600.0,46.9922,47.0172,46.9922,47.0089,3600.0
2014-07-21 14:45:00,56.6,56.6,56.57,56.6,6100.0,47.0172,47.0172,46.9922,47.0172,6100.0
2014-07-21 14:50:00,56.6,56.63,56.6,56.61,7100.0,47.0172,47.0421,47.0172,47.0255,7100.0
2014-07-21 14:55:00,56.61,56.61,56.57,56.58,5400.0,47.0255,47.0255,46.9922,47.0006,5400.0
2014-07-21 15:00:00,56.57,56.61,56.56,56.59,8200.0,46.9922,47.0255,46.9839,47.0089,8200.0
2014-07-21 15:05:00,56.59,56.59,56.55,56.57,13100.0,47.0089,47.0089,46.9756,46.9922,13100.0
2014-07-21 15:10:00,56.56,56.58,56.55,56.56,10200.0,46.9839,47.0006,46.9756,46.9839,10200.0
2014-07-21 15:15:00,56.57,56.59,56.56,56.56,5400.0,46.9922,47.0089,46.9839,46.9839,5400.0
2014-07-21 15:20:00,56.56,56.58,56.56,56.56,9700.0,46.9839,47.0006,46.9839,46.9839,9700.0
2014-07-21 15:25:00,56.57,56.59,56.56,56.59,7100.0,46.9922,47.0089,46.9839,47.0089,7100.0
2014-07-21 15:30:00,56.59,56.62,56.58,56.6,13600.0,47.0089,47.0338,47.0006,47.0172,13600.0
2014-07-21 15:35:00,56.6,56.61,56.58,56.61,11000.0,47.0172,47.0255,47.0006,47.0255,11000.0
2014-07-21 15:40:00,56.6,56.65,56.6,56.62,8000.0,47.0172,47.0587,47.0172,47.0338,8000.0
2014-07-21 15:45:00,56.61,56.63,56.6,56.6,12300.0,47.0255,47.0421,47.0172,47.0172,12300.0
2014-07-21 15:50:00,56.61,56.61,56.59,56.59,9900.0,47.0255,47.0255,47.0089,47.0089,9900.0
2014-07-21 15:55:00,56.6,56.6,56.53,56.54,57300.0,47.0172,47.0172,46.959,46.9673,57300.0
2014-07-22 09:30:00,56.73,56.79,56.65,56.79,13700.0,47.1252,47.175,47.0587,47.175,13700.0
2014-07-22 09:35:00,56.79,56.87,56.67,56.72,5900.0,47.175,47.2415,47.0753,47.1169,5900.0
2014-07-22 09:40:00,56.8,56.84,56.78,56.79,5500.0,47.1833,47.2165,47.1667,47.175,5500.0
2014-07-22 09:45:00,56.79,56.85,56.77,56.82,7700.0,47.175,47.2248,47.1584,47.1999,7700.0
2014-07-22 09:50:00,56.85,56.9,56.85,56.86,2300.0,47.2248,47.2664,47.2248,47.2331,2300.0
2014-07-22 09:55:00,56.88,56.9,56.77,56.79,3600.0,47.2498,47.2664,47.1584,47.175,3600.0
2014-07-22 10:00:00,56.8,56.85,56.8,56.81,8000.0,47.1833,47.2248,47.1833,47.1916,8000.0
2014-07-22 10:05:00,56.8,56.9,56.8,56.9,18700.0,47.1833,47.2664,47.1833,47.2664,18700.0
2014-07-22 10:10:00,56.89,56.92,56.88,56.88,6300.0,47.2581,47.283,47.2498,47.2498,6300.0
2014-07-22 10:15:00,56.9,56.9,56.83,56.89,4700.0,47.2664,47.2664,47.2082,47.2581,4700.0
2014-07-22 10:20:00,56.9,56.93,56.88,56.93,5100.0,47.2664,47.2913,47.2498,47.2913,5100.0
2014-07-22 10:25:00,56.92,56.96,56.92,56.94,12400.0,47.283,47.3162,47.283,47.2996,12400.0
2014-07-22 10:30:00,56.94,56.98,56.93,56.93,7000.0,47.2996,47.3328,47.2913,47.2913,7000.0
2014-07-22 10:35:00,56.93,56.93,56.89,56.91,11900.0,47.2913,47.2913,47.2581,47.2747,11900.0
2014-07-22 10:40:00,56.9,56.91,56.87,56.9,8700.0,47.2664,47.2747,47.2415,47.2664,8700.0
2014-07-22 10:45:00,56.9,56.91,56.85,56.85,15500.0,47.2664,47.2747,47.2248,47.2248,15500.0
2014-07-22 10:50:00,56.85,56.85,56.78,56.8,7400.0,47.2248,47.2248,47.1667,47.1833,7400.0
2014-07-22 10:55:00,56.8,56.81,56.79,56.8,3700.0,47.1833,47.1916,47.175,47.1833,3700.0
2014-07-22 11:00:00,56.81,56.83,56.81,56.82,3600.0,47.1916,47.2082,47.1916,47.1999,3600.0
2014-07-22 11:05:00,56.83,56.87,56.83,56.84,8500.0,47.2082,47.2415,47.2082,47.2165,8500.0
2014-07-22 11:10:00,56.84,56.84,56.8,56.8,5700.0,47.2165,47.2165,47.1833,47.1833,5700.0
2014-07-22 11:15:00,56.8,56.83,56.79,56.79,5500.0,47.1833,47.2082,47.175,47.175,5500.0
2014-07-22 11:20:00,56.79,56.79,56.72,56.72,5700.0,47.175,47.175,47.1169,47.1169,5700.0
2014-07-22 11:25:00,56.72,56.75,56.71,56.71,4700.0,47.1169,47.1418,47.1085,47.1085,4700.0
2014-07-22 11:30:00,56.72,56.76,56.72,56.74,4000.0,47.1169,47.1501,47.1169,47.1335,4000.0
2014-07-22 11:35:00,56.73,56.78,56.73,56.78,9600.0,47.1252,47.1667,47.1252,47.1667,9600.0
2014-07-22 11:40:00,56.78,56.8,56.76,56.79,7900.0,47.1667,47.1833,47.1501,47.175,7900.0
2014-07-22 11:45:00,56.79,56.81,56.77,56.77,2000.0,47.175,47.1916,47.1584,47.1584,2000.0
2014-07-22 11:50:00,56.77,56.81,56.77,56.8,3200.0,47.1584,47.1916,47.1584,47.1833,3200.0
2014-07-22 11:55:00,56.81,56.81,56.76,56.76,3800.0,47.1916,47.1916,47.1501,47.1501,3800.0
2014-07-22 12:00:00,56.76,56.77,56.75,56.77,2800.0,47.1501,47.1584,47.1418,47.1584,2800.0
2014-07-22 12:05:00,56.77,56.78,56.74,56.77,2400.0,47.1584,47.1667,47.1335,47.1584,2400.0
2014-07-22 12:10:00,56.76,56.77,56.73,56.73,2900.0,47.1501,47.1584,47.1252,47.1252,2900.0
2014-07-22 12:15:00,56.73,56.74,56.72,56.74,2400.0,47.1252,47.1335,47.1169,47.1335,2400.0
2014-07-22 12:20:00,56.75,56.76,56.71,56.71,19900.0,47.1418,47.1501,47.1085,47.1085,19900.0
2014-07-22 12:25:00,56.72,56.76,56.71,56.76,3300.0,47.1169,47.1501,47.1085,47.1501,3300.0
2014-07-22 12:30:00,56.76,56.8,56.74,56.8,3700.0,47.1501,47.1833,47.1335,47.1833,3700.0
2014-07-22 12:35:00,56.79,56.79,56.78,56.79,2100.0,47.175,47.175,47.1667,47.175,2100.0
2014-07-22 12:40:00,56.79,56.79,56.74,56.76,5900.0,47.175,47.175,47.1335,47.1501,5900.0
2014-07-22 12:45:00,56.74,56.74,56.72,56.72,4700.0,47.1335,47.1335,47.1169,47.1169,4700.0
2014-07-22 12:50:00,56.72,56.75,56.72,56.75,3300.0,47.1169,47.1418,47.1169,47.1418,3300.0
2014-07-22 12:55:00,56.75,56.75,56.73,56.74,1500.0,47.1418,47.1418,47.1252,47.1335,1500.0
2014-07-22 13:00:00,56.74,56.75,56.73,56.73,2600.0,47.1335,47.1418,47.1252,47.1252,2600.0
2014-07-22 13:05:00,56.74,56.76,56.74,56.75,2000.0,47.1335,47.1501,47.1335,47.1418,2000.0
2014-07-22 13:10:00,56.76,56.77,56.75,56.77,2900.0,47.1501,47.1584,47.1418,47.1584,2900.0
2014-07-22 13:15:00,56.76,56.78,56.75,56.76,4900.0,47.1501,47.1667,47.1418,47.1501,4900.0
2014-07-22 13:20:00,56.77,56.77,56.72,56.73,3300.0,47.1584,47.1584,47.1169,47.1252,3300.0
2014-07-22 13:25:00,56.73,56.74,56.71,56.73,3900.0,47.1252,47.1335,47.1085,47.1252,3900.0
2014-07-22 13:30:00,56.73,56.75,56.73,56.74,5700.0,47.1252,47.1418,47.1252,47.1335,5700.0
2014-07-22 13:35:00,56.73,56.74,56.72,56.74,2800.0,47.1252,47.1335,47.1169,47.1335,2800.0
2014-07-22 13:40:00,56.73,56.73,56.71,56.72,4200.0,47.1252,47.1252,47.1085,47.1169,4200.0
2014-07-22 13:45:00,56.72,56.72,56.7,56.72,2600.0,47.1169,47.1169,47.1002,47.1169,2600.0
2014-07-22 13:50:00,56.72,56.73,56.7,56.71,5700.0,47.1169,47.1252,47.1002,47.1085,5700.0
2014-07-22 13:55:00,56.71,56.74,56.71,56.73,3700.0,47.1085,47.1335,47.1085,47.1252,3700.0
2014-07-22 14:00:00,56.72,56.73,56.68,56.68,3300.0,47.1169,47.1252,47.0836,47.0836,3300.0
2014-07-22 14:05:00,56.68,56.73,56.68,56.73,5000.0,47.0836,47.1252,47.0836,47.1252,5000.0
2014-07-22 14:10:00,56.73,56.73,56.7,56.71,3800.0,47.1252,47.1252,47.1002,47.1085,3800.0
2014-07-22 14:15:00,56.7,56.72,56.7,56.71,2800.0,47.1002,47.1169,47.1002,47.1085,2800.0
2014-07-22 14:20:00,56.71,56.72,56.69,56.69,7700.0,47.1085,47.1169,47.0919,47.0919,7700.0
2014-07-22 14:25:00,56.69,56.7,56.68,56.69,5600.0,47.0919,47.1002,47.0836,47.0919,5600.0
2014-07-22 14:30:00,56.69,56.7,56.67,56.7,5400.0,47.0919,47.1002,47.0753,47.1002,5400.0
2014-07-22 14:35:00,56.69,56.71,56.69,56.71,3300.0,47.0919,47.1085,47.0919,47.1085,3300.0
2014-07-22 14:40:00,56.71,56.71,56.64,56.67,10000.0,47.1085,47.1085,47.0504,47.0753,10000.0
2014-07-22 14:45:00,56.66,56.66,56.63,56.66,5700.0,47.067,47.067,47.0421,47.067,5700.0
2014-07-22 14:50:00,56.65,56.66,56.63,56.66,5600.0,47.0587,47.067,47.0421,47.067,5600.0
2014-07-22 14:55:00,56.67,56.69,56.66,56.69,5500.0,47.0753,47.0919,47.067,47.0919,5500.0
2014-07-22 15:00:00,56.68,56.72,56.67,56.71,9800.0,47.0836,47.1169,47.0753,47.1085,9800.0
2014-07-22 15:05:00,56.7,56.73,56.69,56.72,6900.0,47.1002,47.1252,47.0919,47.1169,6900.0
2014-07-22 15:10:00,56.72,56.74,56.71,56.73,7400.0,47.1169,47.1335,47.1085,47.1252,7400.0
2014-07-22 15:15:00,56.73,56.73,56.71,56.72,4800.0,47.1252,47.1252,47.1085,47.1169,4800.0
2014-07-22 15:20:00,56.72,56.75,56.71,56.73,16000.0,47.1169,47.1418,47.1085,47.1252,16000.0
2014-07-22 15:25:00,56.73,56.77,56.73,56.77,6500.0,47.1252,47.1584,47.1252,47.1584,6500.0
2014-07-22 15:30:00,56.77,56.85,56.76,56.85,27900.0,47.1584,47.2248,47.1501,47.2248,27900.0
2014-07-22 15:35:00,56.85,56.87,56.85,56.86,19300.0,47.2248,47.2415,47.2248,47.2331,19300.0
2014-07-22 15:40:00,56.85,56.9,56.85,56.88,36500.0,47.2248,47.2664,47.2248,47.2498,36500.0
2014-07-22 15:45:00,56.88,56.9,56.87,56.9,51000.0,47.2498,47.2664,47.2415,47.2664,51000.0
2014-07-22 15:50:00,56.91,56.93,56.88,56.92,54000.0,47.2747,47.2913,47.2498,47.283,54000.0
2014-07-22 15:55:00,56.91,56.95,56.88,56.89,146900.0,47.2747,47.3079,47.2498,47.2581,146900.0
2014-07-23 09:30:00,56.84,56.84,56.62,56.62,11200.0,47.2165,47.2165,47.0338,47.0338,11200.0
2014-07-23 09:35:00,56.67,56.84,56.63,56.75,5600.0,47.0753,47.2165,47.0421,47.1418,5600.0
2014-07-23 09:40:00,56.77,56.78,56.67,56.67,4500.0,47.1584,47.1667,47.0753,47.0753,4500.0
2014-07-23 09:45:00,56.67,56.68,56.62,56.64,3000.0,47.0753,47.0836,47.0338,47.0504,3000.0
2014-07-23 09:50:00,56.64,56.71,56.64,56.71,4400.0,47.0504,47.1085,47.0504,47.1085,4400.0
2014-07-23 09:55:00,56.71,56.72,56.66,56.71,5600.0,47.1085,47.1169,47.067,47.1085,5600.0
2014-07-23 10:00:00,56.71,56.81,56.71,56.8,10000.0,47.1085,47.1916,47.1085,47.1833,10000.0
2014-07-23 10:05:00,56.8,56.85,56.79,56.85,7200.0,47.1833,47.2248,47.175,47.2248,7200.0
2014-07-23 10:10:00,56.84,56.85,56.79,56.79,5000.0,47.2165,47.2248,47.175,47.175,5000.0
2014-07-23 10:15:00,56.78,56.81,56.73,56.74,5700.0,47.1667,47.1916,47.1252,47.1335,5700.0
2014-07-23 10:20:00,56.75,56.79,56.7,56.7,3800.0,47.1418,47.175,47.1002,47.1002,3800.0
2014-07-23 10:25:00,56.69,56.75,56.69,56.74,3000.0,47.0919,47.1418,47.0919,47.1335,3000.0
2014-07-23 10:30:00,56.73,56.8,56.73,56.77,2800.0,47.1252,47.1833,47.1252,47.1584,2800.0
2014-07-23 10:35:00,56.77,56.82,56.77,56.82,1300.0,47.1584,47.1999,47.1584,47.1999,1300.0
2014-07-23 10:40:00,56.81,56.85,56.8,56.8,4100.0,47.1916,47.2248,47.1833,47.1833,4100.0
2014-07-23 10:45:00,56.81,56.88,56.78,56.84,7700.0,47.1916,47.2498,47.1667,47.2165,7700.0
2014-07-23 10:50:00,56.83,56.85,56.81,56.82,3600.0,47.2082,47.2248,47.1916,47.1999,3600.0
2014-07-23 10:55:00,56.81,56.83,56.81,56.81,1800.0,47.1916,47.2082,47.1916,47.1916,1800.0
2014-07-23 11:00:00,56.82,56.83,56.81,56.82,2100.0,47.1999,47.2082,47.1916,47.1999,2100.0
2014-07-23 11:05:00,56.83,56.87,56.83,56.87,3700.0,47.2082,47.2415,47.2082,47.2415,3700.0
2014-07-23 11:10:00,56.86,56.86,56.84,56.84,7900.0,47.2331,47.2331,47.2165,47.2165,7900.0
2014-07-23 11:15:00,56.84,56.85,56.8,56.8,7600.0,47.2165,47.2248,47.1833,47.1833,7600.0
2014-07-23 11:20:00,56.81,56.83,56.8,56.82,3300.0,47.1916,47.2082,47.1833,47.1999,3300.0
2014-07-23 11:25:00,56.8,56.83,56.79,56.8,26000.0,47.1833,47.2082,47.175,47.1833,26000.0
2014-07-23 11:30:00,56.81,56.81,56.8,56.8,3100.0,47.1916,47.1916,47.1833,47.1833,3100.0
2014-07-23 11:35:00,56.79,56.82,56.79,56.82,1400.0,47.175,47.1999,47.175,47.1999,1400.0
2014-07-23 11:40:00,56.8,56.8,56.77,56.77,2400.0,47.1833,47.1833,47.1584,47.1584,2400.0
2014-07-23 11:45:00,56.77,56.78,56.76,56.77,2500.0,47.1584,47.1667,47.1501,47.1584,2500.0
2014-07-23 11:50:00,56.76,56.79,56.76,56.78,900.0,47.1501,47.175,47.1501,47.1667,900.0
2014-07-23 11:55:00,56.78,56.78,56.75,56.76,4300.0,47.1667,47.1667,47.1418,47.1501,4300.0
2014-07-23 12:00:00,56.76,56.77,56.75,56.75,64200.0,47.1501,47.1584,47.1418,47.1418,64200.0
2014-07-23 12:05:00,56.74,56.76,56.72,56.74,3300.0,47.1335,47.1501,47.1169,47.1335,3300.0
2014-07-23 12:10:00,56.73,56.74,56.71,56.71,2000.0,47.1252,47.1335,47.1085,47.1085,2000.0
2014-07-23 12:15:00,56.7,56.72,56.69,56.69,2800.0,47.1002,47.1169,47.0919,47.0919,2800.0
2014-07-23 12:20:00,56.69,56.69,56.67,56.67,3000.0,47.0919,47.0919,47.0753,47.0753,3000.0
2014-07-23 12:25:00,56.67,56.67,56.62,56.62,4200.0,47.0753,47.0753,47.0338,47.0338,4200.0
2014-07-23 12:30:00,56.61,56.62,56.58,56.6,3500.0,47.0255,47.0338,47.0006,47.0172,3500.0
2014-07-23 12:35:00,56.6,56.6,56.53,56.55,4600.0,47.0172,47.0172,46.959,46.9756,4600.0
2014-07-23 12:40:00,56.56,56.59,56.55,56.58,2600.0,46.9839,47.0089,46.9756,47.0006,2600.0
2014-07-23 12:45:00,56.58,56.58,56.56,56.57,3500.0,47.0006,47.0006,46.9839,46.9922,3500.0
2014-07-23 12:50:00,56.56,56.58,56.52,56.52,3400.0,46.9839,47.0006,46.9507,46.9507,3400.0
2014-07-23 12:55:00,56.53,56.57,56.52,56.56,2400.0,46.959,46.9922,46.9507,46.9839,2400.0
2014-07-23 13:00:00,56.57,56.58,56.56,56.57,3100.0,46.9922,47.0006,46.9839,46.9922,3100.0
2014-07-23 13:05:00,56.58,56.58,56.53,56.54,4100.0,47.0006,47.0006,46.959,46.9673,4100.0
2014-07-23 13:10:00,56.53,56.57,56.53,56.56,8400.0,46.959,46.9922,46.959,46.9839,8400.0
2014-07-23 13:15:00,56.57,56.58,56.55,56.55,3400.0,46.9922,47.0006,46.9756,46.9756,3400.0
2014-07-23 13:20:00,56.55,56.56,56.55,56.56,3100.0,46.9756,46.9839,46.9756,46.9839,3100.0
2014-07-23 13:25:00,56.55,56.56,56.55,56.56,2700.0,46.9756,46.9839,46.9756,46.9839,2700.0
2014-07-23 13:30:00,56.56,56.57,56.53,56.56,4800.0,46.9839,46.9922,46.959,46.9839,4800.0
2014-07-23 13:35:00,56.56,56.57,56.54,56.55,3700.0,46.9839,46.9922,46.9673,46.9756,3700.0
2014-07-23 13:40:00,56.55,56.62,56.55,56.61,6600.0,46.9756,47.0338,46.9756,47.0255,6600.0
2014-07-23 13:45:00,56.61,56.64,56.6,56.62,3700.0,47.0255,47.0504,47.0172,47.0338,3700.0
2014-07-23 13:50:00,56.63,56.64,56.62,56.62,1800.0,47.0421,47.0504,47.0338,47.0338,1800.0
2014-07-23 13:55:00,56.63,56.65,56.61,56.61,4100.0,47.0421,47.0587,47.0255,47.0255,4100.0
2014-07-23 14:00:00,56.63,56.65,56.63,56.64,3400.0,47.0421,47.0587,47.0421,47.0504,3400.0
2014-07-23 14:05:00,56.63,56.65,56.62,56.62,2400.0,47.0421,47.0587,47.0338,47.0338,2400.0
2014-07-23 14:10:00,56.64,56.65,56.62,56.62,1800.0,47.0504,47.0587,47.0338,47.0338,1800.0
2014-07-23 14:15:00,56.62,56.65,56.62,56.64,2300.0,47.0338,47.0587,47.0338,47.0504,2300.0
2014-07-23 14:20:00,56.63,56.65,56.62,56.63,4600.0,47.0421,47.0587,47.0338,47.0421,4600.0
2014-07-23 14:25:00,56.62,56.65,56.62,56.63,1900.0,47.0338,47.0587,47.0338,47.0421,1900.0
2014-07-23 14:30:00,56.63,56.65,56.62,56.65,4900.0,47.0421,47.0587,47.0338,47.0587,4900.0
2014-07-23 14:35:00,56.64,56.64,56.61,56.63,4700.0,47.0504,47.0504,47.0255,47.0421,4700.0
2014-07-23 14:40:00,56.64,56.65,56.63,56.64,3100.0,47.0504,47.0587,47.0421,47.0504,3100.0
2014-07-23 14:45:00,56.65,56.67,56.63,56.63,3000.0,47.0587,47.0753,47.0421,47.0421,3000.0
2014-07-23 14:50:00,56.62,56.63,56.62,56.63,1200.0,47.0338,47.0421,47.0338,47.0421,1200.0
2014-07-23 14:55:00,56.63,56.63,56.62,56.63,4500.0,47.0421,47.0421,47.0338,47.0421,4500.0
2014-07-23 15:00:00,56.64,56.64,56.61,56.61,7800.0,47.0504,47.0504,47.0255,47.0255,7800.0
2014-07-23 15:05:00,56.62,56.63,56.61,56.61,5200.0,47.0338,47.0421,47.0255,47.0255,5200.0
2014-07-23 15:10:00,56.62,56.66,56.62,56.64,4400.0,47.0338,47.067,47.0338,47.0504,4400.0
2014-07-23 15:15:00,56.64,56.66,56.64,56.64,2700.0,47.0504,47.067,47.0504,47.0504,2700.0
2014-07-23 15:20:00,56.64,56.67,56.64,56.67,4200.0,47.0504,47.0753,47.0504,47.0753,4200.0
2014-07-23 15:25:00,56.67,56.67,56.66,56.67,2400.0,47.0753,47.0753,47.067,47.0753,2400.0
2014-07-23 15:30:00,56.67,56.69,56.67,56.69,3600.0,47.0753,47.0919,47.0753,47.0919,3600.0
2014-07-23 15:35:00,56.69,56.69,56.64,56.67,10800.0,47.0919,47.0919,47.0504,47.0753,10800.0
2014-07-23 15:40:00,56.67,56.68,56.66,56.68,5200.0,47.0753,47.0836,47.067,47.0836,5200.0
2014-07-23 15:45:00,56.68,56.68,56.65,56.66,6000.0,47.0836,47.0836,47.0587,47.067,6000.0
2014-07-23 15:50:00,56.65,56.67,56.65,56.66,13200.0,47.0587,47.0753,47.0587,47.067,13200.0
2014-07-23 15:55:00,56.65,56.66,56.56,56.6,79200.0,47.0587,47.067,46.9839,47.0172,79200.0
2014-07-24 09:30:00,56.73,56.73,56.52,56.6,11000.0,47.1252,47.1252,46.9507,47.0172,11000.0
2014-07-24 09:35:00,56.62,56.62,56.54,56.54,9000.0,47.0338,47.0338,46.9673,46.9673,9000.0
2014-07-24 09:40:00,56.55,56.61,56.54,56.54,7700.0,46.9756,47.0255,46.9673,46.9673,7700.0
2014-07-24 09:45:00,56.57,56.72,56.56,56.66,8800.0,46.9922,47.1169,46.9839,47.067,8800.0
2014-07-24 09:50:00,56.67,56.7,56.63,56.65,5000.0,47.0753,47.1002,47.0421,47.0587,5000.0
2014-07-24 09:55:00,56.65,56.65,56.59,56.59,2800.0,47.0587,47.0587,47.0089,47.0089,2800.0
2014-07-24 10:00:00,56.6,56.63,56.54,56.59,9500.0,47.0172,47.0421,46.9673,47.0089,9500.0
2014-07-24 10:05:00,56.6,56.61,56.58,56.59,8500.0,47.0172,47.0255,47.0006,47.0089,8500.0
2014-07-24 10:10:00,56.59,56.64,56.58,56.62,6600.0,47.0089,47.0504,47.0006,47.0338,6600.0
2014-07-24 10:15:00,56.62,56.62,56.59,56.61,5000.0,47.0338,47.0338,47.0089,47.0255,5000.0
2014-07-24 10:20:00,56.61,56.62,56.58,56.61,6000.0,47.0255,47.0338,47.0006,47.0255,6000.0
2014-07-24 10:25:00,56.62,56.68,56.62,56.68,5700.0,47.0338,47.0836,47.0338,47.0836,5700.0
2014-07-24 10:30:00,56.68,56.68,56.66,56.67,5900.0,47.0836,47.0836,47.067,47.0753,5900.0
2014-07-24 10:35:00,56.67,56.67,56.62,56.62,4400.0,47.0753,47.0753,47.0338,47.0338,4400.0
2014-07-24 10:40:00,56.62,56.66,56.61,56.65,5300.0,47.0338,47.067,47.0255,47.0587,5300.0
2014-07-24 10:45:00,56.66,56.66,56.65,56.65,2400.0,47.067,47.067,47.0587,47.0587,2400.0
2014-07-24 10:50:00,56.66,56.66,56.6,56.6,3500.0,47.067,47.067,47.0172,47.0172,3500.0
2014-07-24 10:55:00,56.6,56.63,56.6,56.62,2600.0,47.0172,47.0421,47.0172,47.0338,2600.0
2014-07-24 11:00:00,56.62,56.64,56.62,56.62,9100.0,47.0338,47.0504,47.0338,47.0338,9100.0
2014-07-24 11:05:00,56.62,56.67,56.62,56.67,2700.0,47.0338,47.0753,47.0338,47.0753,2700.0
2014-07-24 11:10:00,56.67,56.71,56.67,56.7,3700.0,47.0753,47.1085,47.0753,47.1002,3700.0
2014-07-24 11:15:00,56.69,56.74,56.68,56.74,3800.0,47.0919,47.1335,47.0836,47.1335,3800.0
2014-07-24 11:20:00,56.73,56.75,56.72,56.74,4500.0,47.1252,47.1418,47.1169,47.1335,4500.0
2014-07-24 11:25:00,56.74,56.74,56.72,56.72,4900.0,47.1335,47.1335,47.1169,47.1169,4900.0
2014-07-24 11:30:00,56.71,56.72,56.71,56.72,2300.0,47.1085,47.1169,47.1085,47.1169,2300.0
2014-07-24 11:35:00,56.71,56.72,56.63,56.63,26400.0,47.1085,47.1169,47.0421,47.0421,26400.0
2014-07-24 11:40:00,56.63,56.65,56.57,56.63,18000.0,47.0421,47.0587,46.9922,47.0421,18000.0
2014-07-24 11:45:00,56.63,56.63,56.6,56.61,6200.0,47.0421,47.0421,47.0172,47.0255,6200.0
2014-07-24 11:50:00,56.6,56.6,56.56,56.56,2600.0,47.0172,47.0172,46.9839,46.9839,2600.0
2014-07-24 11:55:00,56.57,56.63,56.56,56.62,5400.0,46.9922,47.0421,46.9839,47.0338,5400.0
2014-07-24 12:00:00,56.63,56.65,56.63,56.65,2700.0,47.0421,47.0587,47.0421,47.0587,2700.0
2014-07-24 12:05:00,56.65,56.66,56.65,56.66,2600.0,47.0587,47.067,47.0587,47.067,2600.0
2014-07-24 12:10:00,56.66,56.66,56.65,56.66,1300.0,47.067,47.067,47.0587,47.067,1300.0
2014-07-24 12:15:00,56.65,56.66,56.65,56.66,1800.0,47.0587,47.067,47.0587,47.067,1800.0
2014-07-24 12:20:00,56.66,56.67,56.63,56.64,4200.0,47.067,47.0753,47.0421,47.0504,4200.0
2014-07-24 12:25:00,56.64,56.65,56.63,56.63,3000.0,47.0504,47.0587,47.0421,47.0421,3000.0
2014-07-24 12:30:00,56.63,56.63,56.62,56.63,900.0,47.0421,47.0421,47.0338,47.0421,900.0
2014-07-24 12:35:00,56.63,56.63,56.58,56.58,6800.0,47.0421,47.0421,47.0006,47.0006,6800.0
2014-07-24 12:40:00,56.59,56.59,56.52,56.55,22800.0,47.0089,47.0089,46.9507,46.9756,22800.0
2014-07-24 12:45:00,56.55,56.55,56.54,56.54,3700.0,46.9756,46.9756,46.9673,46.9673,3700.0
2014-07-24 12:50:00,56.55,56.55,56.54,56.54,1600.0,46.9756,46.9756,46.9673,46.9673,1600.0
2014-07-24 12:55:00,56.55,56.55,56.53,56.54,4500.0,46.9756,46.9756,46.959,46.9673,4500.0
2014-07-24 13:00:00,56.53,56.53,56.44,56.45,9800.0,46.959,46.959,46.8843,46.8926,9800.0
2014-07-24 13:05:00,56.45,56.47,56.44,56.47,5500.0,46.8926,46.9092,46.8843,46.9092,5500.0
2014-07-24 13:10:00,56.47,56.5,56.47,56.48,13600.0,46.9092,46.9341,46.9092,46.9175,13600.0
2014-07-24 13:15:00,56.48,56.5,56.47,56.49,4100.0,46.9175,46.9341,46.9092,46.9258,4100.0
2014-07-24 13:20:00,56.49,56.51,56.48,56.49,9400.0,46.9258,46.9424,46.9175,46.9258,9400.0
2014-07-24 13:25:00,56.49,56.51,56.48,56.51,5800.0,46.9258,46.9424,46.9175,46.9424,5800.0
2014-07-24 13:30:00,56.51,56.53,56.5,56.53,26300.0,46.9424,46.959,46.9341,46.959,26300.0
2014-07-24 13:35:00,56.53,56.53,56.49,56.49,10900.0,46.959,46.959,46.9258,46.9258,10900.0
2014-07-24 13:40:00,56.49,56.52,56.49,56.52,12500.0,46.9258,46.9507,46.9258,46.9507,12500.0
2014-07-24 13:45:00,56.51,56.52,56.51,56.52,4100.0,46.9424,46.9507,46.9424,46.9507,4100.0
2014-07-24 13:50:00,56.52,56.54,56.48,56.51,41400.0,46.9507,46.9673,46.9175,46.9424,41400.0
2014-07-24 13:55:00,56.51,56.56,56.51,56.55,5800.0,46.9424,46.9839,46.9424,46.9756,5800.0
2014-07-24 14:00:00,56.56,56.59,56.5,56.58,26800.0,46.9839,47.0089,46.9341,47.0006,26800.0
2014-07-24 14:05:00,56.59,56.61,56.59,56.61,3400.0,47.0089,47.0255,47.0089,47.0255,3400.0
2014-07-24 14:10:00,56.62,56.63,56.62,56.63,6700.0,47.0338,47.0421,47.0338,47.0421,6700.0
2014-07-24 14:15:00,56.64,56.64,56.63,56.64,2700.0,47.0504,47.0504,47.0421,47.0504,2700.0
2014-07-24 14:20:00,56.64,56.65,56.62,56.62,13200.0,47.0504,47.0587,47.0338,47.0338,13200.0
2014-07-24 14:25:00,56.61,56.62,56.54,56.56,41300.0,47.0255,47.0338,46.9673,46.9839,41300.0
2014-07-24 14:30:00,56.57,56.6,56.54,56.54,27000.0,46.9922,47.0172,46.9673,46.9673,27000.0
2014-07-24 14:35:00,56.55,56.56,56.51,56.51,8900.0,46.9756,46.9839,46.9424,46.9424,8900.0
2014-07-24 14:40:00,56.52,56.53,56.51,56.53,4000.0,46.9507,46.959,46.9424,46.959,4000.0
2014-07-24 14:45:00,56.53,56.54,56.52,56.52,8100.0,46.959,46.9673,46.9507,46.9507,8100.0
2014-07-24 14:50:00,56.52,56.55,56.51,56.55,6300.0,46.9507,46.9756,46.9424,46.9756,6300.0
2014-07-24 14:55:00,56.55,56.57,56.51,56.52,14700.0,46.9756,46.9922,46.9424,46.9507,14700.0
2014-07-24 15:00:00,56.52,56.53,56.5,56.52,10300.0,46.9507,46.959,46.9341,46.9507,10300.0
2014-07-24 15:05:00,56.52,56.52,56.49,56.5,6600.0,46.9507,46.9507,46.9258,46.9341,6600.0
2014-07-24 15:10:00,56.5,56.57,56.5,56.56,12700.0,46.9341,46.9922,46.9341,46.9839,12700.0
2014-07-24 15:15:00,56.55,56.55,56.52,56.54,7100.0,46.9756,46.9756,46.9507,46.9673,7100.0
2014-07-24 15:20:00,56.54,56.55,56.53,56.54,7300.0,46.9673,46.9756,46.959,46.9673,7300.0
2014-07-24 15:25:00,56.54,56.55,56.52,56.52,10600.0,46.9673,46.9756,46.9507,46.9507,10600.0
2014-07-24 15:30:00,56.52,56.56,56.52,56.56,11200.0,46.9507,46.9839,46.9507,46.9839,11200.0
2014-07-24 15:35:00,56.56,56.57,56.55,56.57,12500.0,46.9839,46.9922,46.9756,46.9922,12500.0
2014-07-24 15:40:00,56.57,56.58,56.56,56.56,21900.0,46.9922,47.0006,46.9839,46.9839,21900.0
2014-07-24 15:45:00,56.57,56.57,56.56,56.57,24400.0,46.9922,46.9922,46.9839,46.9922,24400.0
2014-07-24 15:50:00,56.57,56.58,56.56,56.58,30100.0,46.9922,47.0006,46.9839,47.0006,30100.0
2014-07-24 15:55:00,56.58,56.6,56.55,56.58,87700.0,47.0006,47.0172,46.9756,47.0006,87700.0
2014-07-25 09:30:00,56.29,56.56,56.29,56.44,19800.0,46.7597,46.9839,46.7597,46.8843,19800.0
2014-07-25 09:35:00,56.42,56.42,56.35,56.36,10100.0,46.8676,46.8676,46.8095,46.8178,10100.0
2014-07-25 09:40:00,56.36,56.42,56.35,56.36,6800.0,46.8178,46.8676,46.8095,46.8178,6800.0
2014-07-25 09:45:00,56.37,56.46,56.36,56.4,16800.0,46.8261,46.9009,46.8178,46.851,16800.0
2014-07-25 09:50:00,56.41,56.53,56.41,56.52,6300.0,46.8593,46.959,46.8593,46.9507,6300.0
2014-07-25 09:55:00,56.52,56.58,56.52,56.58,4500.0,46.9507,47.0006,46.9507,47.0006,4500.0
2014-07-25 10:00:00,56.58,56.6,56.57,56.58,6700.0,47.0006,47.0172,46.9922,47.0006,6700.0
2014-07-25 10:05:00,56.58,56.66,56.56,56.66,9900.0,47.0006,47.067,46.9839,47.067,9900.0
2014-07-25 10:10:00,56.65,56.66,56.62,56.66,8300.0,47.0587,47.067,47.0338,47.067,8300.0
2014-07-25 10:15:00,56.67,56.69,56.66,56.69,8300.0,47.0753,47.0919,47.067,47.0919,8300.0
2014-07-25 10:20:00,56.68,56.75,56.68,56.74,13000.0,47.0836,47.1418,47.0836,47.1335,13000.0
2014-07-25 10:25:00,56.74,56.75,56.73,56.73,7900.0,47.1335,47.1418,47.1252,47.1252,7900.0
2014-07-25 10:30:00,56.73,56.74,56.64,56.64,13900.0,47.1252,47.1335,47.0504,47.0504,13900.0
2014-07-25 10:35:00,56.65,56.68,56.65,56.68,5300.0,47.0587,47.0836,47.0587,47.0836,5300.0
2014-07-25 10:40:00,56.67,56.68,56.65,56.67,4200.0,47.0753,47.0836,47.0587,47.0753,4200.0
2014-07-25 10:45:00,56.68,56.72,56.68,56.71,6700.0,47.0836,47.1169,47.0836,47.1085,6700.0
2014-07-25 10:50:00,56.71,56.72,56.67,56.67,6300.0,47.1085,47.1169,47.0753,47.0753,6300.0
2014-07-25 10:55:00,56.68,56.68,56.62,56.65,10000.0,47.0836,47.0836,47.0338,47.0587,10000.0
2014-07-25 11:00:00,56.65,56.66,56.57,56.59,8000.0,47.0587,47.067,46.9922,47.0089,8000.0
2014-07-25 11:05:00,56.58,56.6,56.55,56.58,11400.0,47.0006,47.0172,46.9756,47.0006,11400.0
2014-07-25 11:10:00,56.58,56.59,56.56,56.59,6900.0,47.0006,47.0089,46.9839,47.0089,6900.0
2014-07-25 11:15:00,56.59,56.61,56.55,56.57,14700.0,47.0089,47.0255,46.9756,46.9922,14700.0
2014-07-25 11:20:00,56.58,56.58,56.53,56.54,12100.0,47.0006,47.0006,46.959,46.9673,12100.0
2014-07-25 11:25:00,56.54,56.73,56.54,56.69,74200.0,46.9673,47.1252,46.9673,47.0919,74200.0
2014-07-25 11:30:00,56.69,56.75,56.58,56.61,89600.0,47.0919,47.1418,47.0006,47.0255,89600.0
2014-07-25 11:35:00,56.59,56.59,56.56,56.56,1500.0,47.0089,47.0089,46.9839,46.9839,1500.0
2014-07-25 11:40:00,56.56,56.6,56.55,56.59,16100.0,46.9839,47.0172,46.9756,47.0089,16100.0
2014-07-25 11:45:00,56.57,56.58,56.5,56.56,10100.0,46.9922,47.0006,46.9341,46.9839,10100.0
2014-07-25 11:50:00,56.56,56.58,56.56,56.58,900.0,46.9839,47.0006,46.9839,47.0006,900.0
2014-07-25 11:55:00,56.59,56.59,56.56,56.56,4600.0,47.0089,47.0089,46.9839,46.9839,4600.0
2014-07-25 12:00:00,56.56,56.58,56.56,56.58,1900.0,46.9839,47.0006,46.9839,47.0006,1900.0
2014-07-25 12:05:00,56.59,56.64,56.59,56.62,5500.0,47.0089,47.0504,47.0089,47.0338,5500.0
2014-07-25 12:10:00,56.63,56.63,56.6,56.63,6500.0,47.0421,47.0421,47.0172,47.0421,6500.0
2014-07-25 12:15:00,56.6,56.62,56.6,56.61,2300.0,47.0172,47.0338,47.0172,47.0255,2300.0
2014-07-25 12:20:00,56.6,56.61,56.6,56.6,3500.0,47.0172,47.0255,47.0172,47.0172,3500.0
2014-07-25 12:25:00,56.6,56.6,56.53,56.54,3200.0,47.0172,47.0172,46.959,46.9673,3200.0
2014-07-25 12:30:00,56.54,56.58,56.53,56.55,5700.0,46.9673,47.0006,46.959,46.9756,5700.0
2014-07-25 12:35:00,56.54,56.55,56.54,56.55,1500.0,46.9673,46.9756,46.9673,46.9756,1500.0
2014-07-25 12:40:00,56.56,56.58,56.55,56.57,2400.0,46.9839,47.0006,46.9756,46.9922,2400.0
2014-07-25 12:45:00,56.57,56.61,56.55,56.61,3300.0,46.9922,47.0255,46.9756,47.0255,3300.0
2014-07-25 12:50:00,56.61,56.61,56.6,56.6,1600.0,47.0255,47.0255,47.0172,47.0172,1600.0
2014-07-25 12:55:00,56.6,56.62,56.6,56.62,2400.0,47.0172,47.0338,47.0172,47.0338,2400.0
2014-07-25 13:00:00,56.61,56.62,56.6,56.62,3100.0,47.0255,47.0338,47.0172,47.0338,3100.0
2014-07-25 13:05:00,56.62,56.63,56.6,56.62,2700.0,47.0338,47.0421,47.0172,47.0338,2700.0
2014-07-25 13:10:00,56.62,56.63,56.61,56.62,1500.0,47.0338,47.0421,47.0255,47.0338,1500.0
2014-07-25 13:15:00,56.62,56.62,56.59,56.61,3400.0,47.0338,47.0338,47.0089,47.0255,3400.0
2014-07-25 13:20:00,56.6,56.62,56.57,56.57,4800.0,47.0172,47.0338,46.9922,46.9922,4800.0
2014-07-25 13:25:00,56.58,56.62,56.58,56.62,5400.0,47.0006,47.0338,47.0006,47.0338,5400.0
2014-07-25 13:30:00,56.62,56.62,56.55,56.55,3000.0,47.0338,47.0338,46.9756,46.9756,3000.0
2014-07-25 13:35:00,56.55,56.6,56.54,56.6,2500.0,46.9756,47.0172,46.9673,47.0172,2500.0
2014-07-25 13:40:00,56.6,56.62,56.57,56.57,3700.0,47.0172,47.0338,46.9922,46.9922,3700.0
2014-07-25 13:45:00,56.58,56.6,56.55,56.55,13900.0,47.0006,47.0172,46.9756,46.9756,13900.0
2014-07-25 13:50:00,56.56,56.56,56.52,56.52,6600.0,46.9839,46.9839,46.9507,46.9507,6600.0
2014-07-25 13:55:00,56.52,56.53,56.51,56.52,5200.0,46.9507,46.959,46.9424,46.9507,5200.0
2014-07-25 14:00:00,56.51,56.51,56.47,56.51,14700.0,46.9424,46.9424,46.9092,46.9424,14700.0
2014-07-25 14:05:00,56.51,56.55,56.51,56.55,12900.0,46.9424,46.9756,46.9424,46.9756,12900.0
2014-07-25 14:10:00,56.55,56.56,56.51,56.55,24100.0,46.9756,46.9839,46.9424,46.9756,24100.0
2014-07-25 14:15:00,56.56,56.62,56.56,56.61,9400.0,46.9839,47.0338,46.9839,47.0255,9400.0
2014-07-25 14:20:00,56.61,56.62,56.6,56.62,1500.0,47.0255,47.0338,47.0172,47.0338,1500.0
2014-07-25 14:25:00,56.62,56.65,56.62,56.64,3100.0,47.0338,47.0587,47.0338,47.0504,3100.0
2014-07-25 14:30:00,56.65,56.65,56.62,56.62,3200.0,47.0587,47.0587,47.0338,47.0338,3200.0
2014-07-25 14:35:00,56.63,56.64,56.62,56.64,2800.0,47.0421,47.0504,47.0338,47.0504,2800.0
2014-07-25 14:40:00,56.64,56.66,56.63,56.66,4400.0,47.0504,47.067,47.0421,47.067,4400.0
2014-07-25 14:45:00,56.66,56.68,56.66,56.68,4100.0,47.067,47.0836,47.067,47.0836,4100.0
2014-07-25 14:50:00,56.68,56.68,56.62,56.62,4400.0,47.0836,47.0836,47.0338,47.0338,4400.0
2014-07-25 14:55:00,56.63,56.65,56.63,56.65,2000.0,47.0421,47.0587,47.0421,47.0587,2000.0
2014-07-25 15:00:00,56.66,56.66,56.62,56.62,9500.0,47.067,47.067,47.0338,47.0338,9500.0
2014-07-25 15:05:00,56.62,56.62,56.6,56.62,2900.0,47.0338,47.0338,47.0172,47.0338,2900.0
2014-07-25 15:10:00,56.62,56.63,56.61,56.61,6000.0,47.0338,47.0421,47.0255,47.0255,6000.0
2014-07-25 15:15:00,56.6,56.63,56.6,56.63,5500.0,47.0172,47.0421,47.0172,47.0421,5500.0
2014-07-25 15:20:00,56.62,56.66,56.62,56.64,9900.0,47.0338,47.067,47.0338,47.0504,9900.0
2014-07-25 15:25:00,56.63,56.65,56.62,56.64,7400.0,47.0421,47.0587,47.0338,47.0504,7400.0
2014-07-25 15:30:00,56.64,56.64,56.63,56.64,5900.0,47.0504,47.0504,47.0421,47.0504,5900.0
2014-07-25 15:35:00,56.63,56.65,56.62,56.64,6800.0,47.0421,47.0587,47.0338,47.0504,6800.0
2014-07-25 15:40:00,56.65,56.66,56.64,56.65,15000.0,47.0587,47.067,47.0504,47.0587,15000.0
2014-07-25 15:45:00,56.64,56.65,56.62,56.63,28400.0,47.0504,47.0587,47.0338,47.0421,28400.0
2014-07-25 15:50:00,56.64,56.64,56.61,56.62,18700.0,47.0504,47.0504,47.0255,47.0338,18700.0
2014-07-25 15:55:00,56.63,56.65,56.52,56.59,112300.0,47.0421,47.0587,46.9507,47.0089,112300.0
2014-07-28 09:30:00,56.5,56.53,56.5,56.53,9500.0,46.9341,46.959,46.9341,46.959,9500.0
2014-07-28 09:35:00,56.5,56.57,56.5,56.51,3100.0,46.9341,46.9922,46.9341,46.9424,3100.0
2014-07-28 09:40:00,56.48,56.5,56.31,56.31,7200.0,46.9175,46.9341,46.7763,46.7763,7200.0
2014-07-28 09:45:00,56.3,56.36,56.29,56.29,7200.0,46.768,46.8178,46.7597,46.7597,7200.0
2014-07-28 09:50:00,56.26,56.28,56.22,56.24,14200.0,46.7347,46.7513,46.7015,46.7181,14200.0
2014-07-28 09:55:00,56.25,56.26,56.21,56.23,9700.0,46.7264,46.7347,46.6932,46.7098,9700.0
2014-07-28 10:00:00,56.24,56.24,56.03,56.05,18700.0,46.7181,46.7181,46.5437,46.5603,18700.0
2014-07-28 10:05:00,56.06,56.14,56.06,56.07,15400.0,46.5686,46.635,46.5686,46.5769,15400.0
2014-07-28 10:10:00,56.06,56.07,56.04,56.05,10200.0,46.5686,46.5769,46.552,46.5603,10200.0
2014-07-28 10:15:00,56.06,56.06,56.01,56.04,16300.0,46.5686,46.5686,46.5271,46.552,16300.0
2014-07-28 10:20:00,56.04,56.06,56.03,56.05,7300.0,46.552,46.5686,46.5437,46.5603,7300.0
2014-07-28 10:25:00,56.05,56.1,56.04,56.06,14800.0,46.5603,46.6018,46.552,46.5686,14800.0
2014-07-28 10:30:00,56.05,56.07,56.02,56.02,16400.0,46.5603,46.5769,46.5354,46.5354,16400.0
2014-07-28 10:35:00,56.02,56.07,56.01,56.07,6700.0,46.5354,46.5769,46.5271,46.5769,6700.0
2014-07-28 10:40:00,56.07,56.08,56.04,56.08,11700.0,46.5769,46.5852,46.552,46.5852,11700.0
2014-07-28 10:45:00,56.09,56.12,56.07,56.09,13400.0,46.5935,46.6184,46.5769,46.5935,13400.0
2014-07-28 10:50:00,56.09,56.11,56.09,56.11,5400.0,46.5935,46.6101,46.5935,46.6101,5400.0
2014-07-28 10:55:00,56.09,56.11,56.05,56.06,10100.0,46.5935,46.6101,46.5603,46.5686,10100.0
2014-07-28 11:00:00,56.07,56.07,56.04,56.06,5600.0,46.5769,46.5769,46.552,46.5686,5600.0
2014-07-28 11:05:00,56.06,56.08,56.04,56.06,12700.0,46.5686,46.5852,46.552,46.5686,12700.0
2014-07-28 11:10:00,56.06,56.13,56.06,56.08,30100.0,46.5686,46.6267,46.5686,46.5852,30100.0
2014-07-28 11:15:00,56.1,56.1,56.06,56.08,10200.0,46.6018,46.6018,46.5686,46.5852,10200.0
2014-07-28 11:20:00,56.09,56.11,56.06,56.07,13800.0,46.5935,46.6101,46.5686,46.5769,13800.0
2014-07-28 11:25:00,56.07,56.12,56.07,56.11,14900.0,46.5769,46.6184,46.5769,46.6101,14900.0
2014-07-28 11:30:00,56.12,56.27,56.11,56.27,14200.0,46.6184,46.743,46.6101,46.743,14200.0
2014-07-28 11:35:00,56.27,56.32,56.25,56.32,8900.0,46.743,46.7846,46.7264,46.7846,8900.0
2014-07-28 11:40:00,56.32,56.35,56.3,56.3,10500.0,46.7846,46.8095,46.768,46.768,10500.0
2014-07-28 11:45:00,56.31,56.32,56.31,56.31,5400.0,46.7763,46.7846,46.7763,46.7763,5400.0
2014-07-28 11:50:00,56.32,56.37,56.32,56.37,8100.0,46.7846,46.8261,46.7846,46.8261,8100.0
2014-07-28 11:55:00,56.36,56.41,56.34,56.34,30200.0,46.8178,46.8593,46.8012,46.8012,30200.0
2014-07-28 12:00:00,56.35,56.35,56.35,56.35,1300.0,46.8095,46.8095,46.8095,46.8095,1300.0
2014-07-28 12:05:00,56.36,56.45,56.36,56.45,8600.0,46.8178,46.8926,46.8178,46.8926,8600.0
2014-07-28 12:10:00,56.45,56.47,56.38,56.39,16700.0,46.8926,46.9092,46.8344,46.8427,16700.0
2014-07-28 12:15:00,56.4,56.41,56.37,56.4,8800.0,46.851,46.8593,46.8261,46.851,8800.0
2014-07-28 12:20:00,56.4,56.4,56.37,56.37,4000.0,46.851,46.851,46.8261,46.8261,4000.0
2014-07-28 12:25:00,56.37,56.4,56.36,56.37,9100.0,46.8261,46.851,46.8178,46.8261,9100.0
2014-07-28 12:30:00,56.38,56.41,56.38,56.41,2000.0,46.8344,46.8593,46.8344,46.8593,2000.0
2014-07-28 12:35:00,56.41,56.41,56.37,56.41,9400.0,46.8593,46.8593,46.8261,46.8593,9400.0
2014-07-28 12:40:00,56.41,56.42,56.41,56.42,2900.0,46.8593,46.8676,46.8593,46.8676,2900.0
2014-07-28 12:45:00,56.41,56.47,56.4,56.47,6500.0,46.8593,46.9092,46.851,46.9092,6500.0
2014-07-28 12:50:00,56.46,56.47,56.46,56.47,6000.0,46.9009,46.9092,46.9009,46.9092,6000.0
2014-07-28 12:55:00,56.46,56.52,56.46,56.49,10300.0,46.9009,46.9507,46.9009,46.9258,10300.0
2014-07-28 13:00:00,56.49,56.51,56.48,56.5,7000.0,46.9258,46.9424,46.9175,46.9341,7000.0
2014-07-28 13:05:00,56.5,56.53,56.5,56.53,5600.0,46.9341,46.959,46.9341,46.959,5600.0
2014-07-28 13:10:00,56.53,56.55,56.5,56.5,10100.0,46.959,46.9756,46.9341,46.9341,10100.0
2014-07-28 13:15:00,56.49,56.49,56.48,56.49,6600.0,46.9258,46.9258,46.9175,46.9258,6600.0
2014-07-28 13:20:00,56.49,56.52,56.46,56.52,10100.0,46.9258,46.9507,46.9009,46.9507,10100.0
2014-07-28 13:25:00,56.53,56.54,56.51,56.53,5200.0,46.959,46.9673,46.9424,46.959,5200.0
2014-07-28 13:30:00,56.54,56.59,56.53,56.56,17500.0,46.9673,47.0089,46.959,46.9839,17500.0
2014-07-28 13:35:00,56.57,56.67,56.57,56.67,5700.0,46.9922,47.0753,46.9922,47.0753,5700.0
2014-07-28 13:40:00,56.67,56.68,56.62,56.67,25500.0,47.0753,47.0836,47.0338,47.0753,25500.0
2014-07-28 13:45:00,56.67,56.68,56.63,56.63,4900.0,47.0753,47.0836,47.0421,47.0421,4900.0
2014-07-28 13:50:00,56.62,56.62,56.61,56.61,2800.0,47.0338,47.0338,47.0255,47.0255,2800.0
2014-07-28 13:55:00,56.61,56.64,56.61,56.62,5900.0,47.0255,47.0504,47.0255,47.0338,5900.0
2014-07-28 14:00:00,56.62,56.63,56.61,56.62,10300.0,47.0338,47.0421,47.0255,47.0338,10300.0
2014-07-28 14:05:00,56.62,56.64,56.62,56.64,4000.0,47.0338,47.0504,47.0338,47.0504,4000.0
2014-07-28 14:10:00,56.63,56.68,56.63,56.68,6600.0,47.0421,47.0836,47.0421,47.0836,6600.0
2014-07-28 14:15:00,56.68,56.7,56.62,56.62,13400.0,47.0836,47.1002,47.0338,47.0338,13400.0
2014-07-28 14:20:00,56.61,56.61,56.57,56.57,9000.0,47.0255,47.0255,46.9922,46.9922,9000.0
2014-07-28 14:25:00,56.57,56.58,56.54,56.54,7200.0,46.9922,47.0006,46.9673,46.9673,7200.0
2014-07-28 14:30:00,56.54,56.54,56.48,56.5,21200.0,46.9673,46.9673,46.9175,46.9341,21200.0
2014-07-28 14:35:00,56.49,56.51,56.49,56.5,3900.0,46.9258,46.9424,46.9258,46.9341,3900.0
2014-07-28 14:40:00,56.51,56.51,56.45,56.46,10100.0,46.9424,46.9424,46.8926,46.9009,10100.0
2014-07-28 14:45:00,56.46,56.51,56.45,56.51,9200.0,46.9009,46.9424,46.8926,46.9424,9200.0
2014-07-28 14:50:00,56.51,56.55,56.51,56.53,9900.0,46.9424,46.9756,46.9424,46.959,9900.0
2014-07-28 14:55:00,56.53,56.56,56.51,56.55,37900.0,46.959,46.9839,46.9424,46.9756,37900.0
2014-07-28 15:00:00,56.54,56.55,56.53,56.53,5200.0,46.9673,46.9756,46.959,46.959,5200.0
2014-07-28 15:05:00,56.54,56.59,56.53,56.59,9600.0,46.9673,47.0089,46.959,47.0089,9600.0
2014-07-28 15:10:00,56.59,56.61,56.56,56.57,13100.0,47.0089,47.0255,46.9839,46.9922,13100.0
2014-07-28 15:15:00,56.57,56.57,56.49,56.49,9100.0,46.9922,46.9922,46.9258,46.9258,9100.0
2014-07-28 15:20:00,56.49,56.52,56.48,56.5,23500.0,46.9258,46.9507,46.9175,46.9341,23500.0
2014-07-28 15:25:00,56.51,56.58,56.5,56.58,15300.0,46.9424,47.0006,46.9341,47.0006,15300.0
2014-07-28 15:30:00,56.58,56.62,56.58,56.61,20200.0,47.0006,47.0338,47.0006,47.0255,20200.0
2014-07-28 15:35:00,56.61,56.62,56.59,56.61,20400.0,47.0255,47.0338,47.0089,47.0255,20400.0
2014-07-28 15:40:00,56.61,56.67,56.61,56.67,27000.0,47.0255,47.0753,47.0255,47.0753,27000.0
2014-07-28 15:45:00,56.67,56.68,56.66,56.66,38800.0,47.0753,47.0836,47.067,47.067,38800.0
2014-07-28 15:50:00,56.66,56.69,56.62,56.63,65800.0,47.067,47.0919,47.0338,47.0421,65800.0
2014-07-28 15:55:00,56.63,56.63,56.49,56.53,122500.0,47.0421,47.0421,46.9258,46.959,122500.0
2014-07-29 09:30:00,56.89,56.94,56.42,56.47,21600.0,47.2581,47.2996,46.8676,46.9092,21600.0
2014-07-29 09:35:00,56.49,56.5,56.17,56.22,14200.0,46.9258,46.9341,46.66,46.7015,14200.0
2014-07-29 09:40:00,56.2,56.27,56.15,56.18,11700.0,46.6849,46.743,46.6434,46.6683,11700.0
2014-07-29 09:45:00,56.19,56.22,56.06,56.09,22400.0,46.6766,46.7015,46.5686,46.5935,22400.0
2014-07-29 09:50:00,56.09,56.09,55.98,56.0,20000.0,46.5935,46.5935,46.5021,46.5188,20000.0
2014-07-29 09:55:00,56.01,56.01,55.93,55.96,15200.0,46.5271,46.5271,46.4606,46.4855,15200.0
2014-07-29 10:00:00,55.97,55.98,55.86,55.9,19600.0,46.4938,46.5021,46.4025,46.4357,19600.0
2014-07-29 10:05:00,55.89,55.99,55.87,55.99,30100.0,46.4274,46.5104,46.4108,46.5104,30100.0
2014-07-29 10:10:00,55.99,56.0,55.98,56.0,20200.0,46.5104,46.5188,46.5021,46.5188,20200.0
2014-07-29 10:15:00,56.0,56.0,55.98,55.99,9200.0,46.5188,46.5188,46.5021,46.5104,9200.0
2014-07-29 10:20:00,56.0,56.0,55.98,56.0,8600.0,46.5188,46.5188,46.5021,46.5188,8600.0
2014-07-29 10:25:00,55.99,56.0,55.96,56.0,24600.0,46.5104,46.5188,46.4855,46.5188,24600.0
2014-07-29 10:30:00,56.0,56.0,55.94,55.97,14500.0,46.5188,46.5188,46.4689,46.4938,14500.0
2014-07-29 10:35:00,55.97,55.98,55.92,55.98,14800.0,46.4938,46.5021,46.4523,46.5021,14800.0
2014-07-29 10:40:00,55.97,55.98,55.96,55.96,8100.0,46.4938,46.5021,46.4855,46.4855,8100.0
2014-07-29 10:45:00,55.99,56.03,55.98,56.01,144800.0,46.5104,46.5437,46.5021,46.5271,144800.0
2014-07-29 10:50:00,56.01,56.01,55.87,55.9,23100.0,46.5271,46.5271,46.4108,46.4357,23100.0
2014-07-29 10:55:00,55.91,55.92,55.88,55.92,10900.0,46.444,46.4523,46.4191,46.4523,10900.0
2014-07-29 11:00:00,55.95,55.95,55.86,55.86,14400.0,46.4772,46.4772,46.4025,46.4025,14400.0
2014-07-29 11:05:00,55.86,55.86,55.78,55.8,20100.0,46.4025,46.4025,46.336,46.3526,20100.0
2014-07-29 11:10:00,55.81,55.86,55.8,55.86,5300.0,46.3609,46.4025,46.3526,46.4025,5300.0
2014-07-29 11:15:00,55.86,55.89,55.85,55.88,235500.0,46.4025,46.4274,46.3941,46.4191,235500.0
2014-07-29 11:20:00,55.88,56.0,55.88,55.96,62600.0,46.4191,46.5188,46.4191,46.4855,62600.0
2014-07-29 11:25:00,55.95,55.96,55.84,55.84,175300.0,46.4772,46.4855,46.3858,46.3858,175300.0
2014-07-29 11:30:00,55.83,55.83,55.7,55.7,13600.0,46.3775,46.3775,46.2695,46.2695,13600.0
2014-07-29 11:35:00,55.72,55.72,55.56,55.66,13400.0,46.2862,46.2862,46.1532,46.2363,13400.0
2014-07-29 11:40:00,55.67,55.76,55.65,55.76,11200.0,46.2446,46.3194,46.228,46.3194,11200.0
2014-07-29 11:45:00,55.76,55.84,55.75,55.84,4200.0,46.3194,46.3858,46.3111,46.3858,4200.0
2014-07-29 11:50:00,55.84,55.87,55.81,55.82,8100.0,46.3858,46.4108,46.3609,46.3692,8100.0
2014-07-29 11:55:00,55.83,55.9,55.82,55.89,4800.0,46.3775,46.4357,46.3692,46.4274,4800.0
2014-07-29 12:00:00,55.88,55.9,55.86,55.87,3800.0,46.4191,46.4357,46.4025,46.4108,3800.0
2014-07-29 12:05:00,55.87,55.91,55.87,55.9,4100.0,46.4108,46.444,46.4108,46.4357,4100.0
2014-07-29 12:10:00,55.91,56.23,55.91,56.23,35200.0,46.444,46.7098,46.444,46.7098,35200.0
2014-07-29 12:15:00,56.22,56.28,56.15,56.27,9300.0,46.7015,46.7513,46.6434,46.743,9300.0
2014-07-29 12:20:00,56.26,56.4,56.22,56.4,18000.0,46.7347,46.851,46.7015,46.851,18000.0
2014-07-29 12:25:00,56.43,56.43,56.35,56.38,14000.0,46.876,46.876,46.8095,46.8344,14000.0
2014-07-29 12:30:00,56.38,56.47,56.38,56.47,8100.0,46.8344,46.9092,46.8344,46.9092,8100.0
2014-07-29 12:35:00,56.48,56.57,56.47,56.53,9400.0,46.9175,46.9922,46.9092,46.959,9400.0
2014-07-29 12:40:00,56.53,56.53,56.51,56.52,2000.0,46.959,46.959,46.9424,46.9507,2000.0
2014-07-29 12:45:00,56.52,56.52,56.45,56.51,11600.0,46.9507,46.9507,46.8926,46.9424,11600.0
2014-07-29 12:50:00,56.51,56.52,56.5,56.5,7300.0,46.9424,46.9507,46.9341,46.9341,7300.0
2014-07-29 12:55:00,56.51,56.53,56.5,56.51,3100.0,46.9424,46.959,46.9341,46.9424,3100.0
2014-07-29 13:00:00,56.52,56.52,56.5,56.51,4300.0,46.9507,46.9507,46.9341,46.9424,4300.0
2014-07-29 13:05:00,56.51,56.51,56.5,56.51,3200.0,46.9424,46.9424,46.9341,46.9424,3200.0
2014-07-29 13:10:00,56.51,56.51,56.48,56.51,8700.0,46.9424,46.9424,46.9175,46.9424,8700.0
2014-07-29 13:15:00,56.51,56.52,56.51,56.52,8400.0,46.9424,46.9507,46.9424,46.9507,8400.0
2014-07-29 13:20:00,56.52,56.65,56.52,56.64,16100.0,46.9507,47.0587,46.9507,47.0504,16100.0
2014-07-29 13:25:00,56.65,56.65,56.52,56.52,17500.0,47.0587,47.0587,46.9507,46.9507,17500.0
2014-07-29 13:30:00,56.53,56.54,56.47,56.48,13100.0,46.959,46.9673,46.9092,46.9175,13100.0
2014-07-29 13:35:00,56.48,56.48,56.45,56.47,6700.0,46.9175,46.9175,46.8926,46.9092,6700.0
2014-07-29 13:40:00,56.47,56.47,56.45,56.46,8100.0,46.9092,46.9092,46.8926,46.9009,8100.0
2014-07-29 13:45:00,56.46,56.55,56.46,56.53,14900.0,46.9009,46.9756,46.9009,46.959,14900.0
2014-07-29 13:50:00,56.53,56.54,56.51,56.53,10100.0,46.959,46.9673,46.9424,46.959,10100.0
2014-07-29 13:55:00,56.53,56.59,56.52,56.55,29700.0,46.959,47.0089,46.9507,46.9756,29700.0
2014-07-29 14:00:00,56.55,56.6,56.55,56.59,27600.0,46.9756,47.0172,46.9756,47.0089,27600.0
2014-07-29 14:05:00,56.59,56.61,56.55,56.61,30600.0,47.0089,47.0255,46.9756,47.0255,30600.0
2014-07-29 14:10:00,56.61,56.64,56.61,56.61,9000.0,47.0255,47.0504,47.0255,47.0255,9000.0
2014-07-29 14:15:00,56.62,56.63,56.57,56.58,8700.0,47.0338,47.0421,46.9922,47.0006,8700.0
2014-07-29 14:20:00,56.57,56.59,56.51,56.56,54800.0,46.9922,47.0089,46.9424,46.9839,54800.0
2014-07-29 14:25:00,56.56,56.56,56.48,56.53,25000.0,46.9839,46.9839,46.9175,46.959,25000.0
2014-07-29 14:30:00,56.52,56.56,56.52,56.53,9100.0,46.9507,46.9839,46.9507,46.959,9100.0
2014-07-29 14:35:00,56.54,56.56,56.5,56.55,43400.0,46.9673,46.9839,46.9341,46.9756,43400.0
2014-07-29 14:40:00,56.55,56.58,56.49,56.5,11800.0,46.9756,47.0006,46.9258,46.9341,11800.0
2014-07-29 14:45:00,56.5,56.53,56.47,56.52,23200.0,46.9341,46.959,46.9092,46.9507,23200.0
2014-07-29 14:50:00,56.52,56.52,56.49,56.51,9800.0,46.9507,46.9507,46.9258,46.9424,9800.0
2014-07-29 14:55:00,56.51,56.55,56.5,56.54,26700.0,46.9424,46.9756,46.9341,46.9673,26700.0
2014-07-29 15:00:00,56.53,56.55,56.49,56.55,18800.0,46.959,46.9756,46.9258,46.9756,18800.0
2014-07-29 15:05:00,56.55,56.58,56.55,56.55,9300.0,46.9756,47.0006,46.9756,46.9756,9300.0
2014-07-29 15:10:00,56.55,56.56,56.52,56.56,7300.0,46.9756,46.9839,46.9507,46.9839,7300.0
2014-07-29 15:15:00,56.57,56.58,56.51,56.55,19200.0,46.9922,47.0006,46.9424,46.9756,19200.0
2014-07-29 15:20:00,56.55,56.56,56.5,56.52,38300.0,46.9756,46.9839,46.9341,46.9507,38300.0
2014-07-29 15:25:00,56.52,56.56,56.51,56.53,25700.0,46.9507,46.9839,46.9424,46.959,25700.0
2014-07-29 15:30:00,56.52,56.54,56.44,56.44,33100.0,46.9507,46.9673,46.8843,46.8843,33100.0
2014-07-29 15:35:00,56.43,56.44,56.35,56.38,22700.0,46.876,46.8843,46.8095,46.8344,22700.0
2014-07-29 15:40:00,56.39,56.41,56.31,56.33,19200.0,46.8427,46.8593,46.7763,46.7929,19200.0
2014-07-29 15:45:00,56.32,56.38,56.25,56.38,53600.0,46.7846,46.8344,46.7264,46.8344,53600.0
2014-07-29 15:50:00,56.37,56.41,56.32,56.38,26500.0,46.8261,46.8593,46.7846,46.8344,26500.0
2014-07-29 15:55:00,56.37,56.38,56.3,56.35,73100.0,46.8261,46.8344,46.768,46.8095,73100.0
2014-07-30 09:30:00,56.47,56.71,56.47,56.69,16900.0,46.9092,47.1085,46.9092,47.0919,16900.0
2014-07-30 09:35:00,56.7,56.71,56.64,56.66,8800.0,47.1002,47.1085,47.0504,47.067,8800.0
2014-07-30 09:40:00,56.66,56.67,56.6,56.61,12900.0,47.067,47.0753,47.0172,47.0255,12900.0
2014-07-30 09:45:00,56.6,56.75,56.6,56.68,31300.0,47.0172,47.1418,47.0172,47.0836,31300.0
2014-07-30 09:50:00,56.69,56.71,56.55,56.61,9200.0,47.0919,47.1085,46.9756,47.0255,9200.0
2014-07-30 09:55:00,56.6,56.6,56.37,56.4,6300.0,47.0172,47.0172,46.8261,46.851,6300.0
2014-07-30 10:00:00,56.4,56.45,56.37,56.42,11500.0,46.851,46.8926,46.8261,46.8676,11500.0
2014-07-30 10:05:00,56.43,56.47,56.38,56.47,10900.0,46.876,46.9092,46.8344,46.9092,10900.0
2014-07-30 10:10:00,56.48,56.66,56.47,56.53,21900.0,46.9175,47.067,46.9092,46.959,21900.0
2014-07-30 10:15:00,56.54,56.6,56.51,56.53,5000.0,46.9673,47.0172,46.9424,46.959,5000.0
2014-07-30 10:20:00,56.54,56.66,56.54,56.65,7500.0,46.9673,47.067,46.9673,47.0587,7500.0
2014-07-30 10:25:00,56.66,56.74,56.62,56.62,63100.0,47.067,47.1335,47.0338,47.0338,63100.0
2014-07-30 10:30:00,56.63,56.65,56.62,56.64,11400.0,47.0421,47.0587,47.0338,47.0504,11400.0
2014-07-30 10:35:00,56.64,56.67,56.62,56.63,16900.0,47.0504,47.0753,47.0338,47.0421,16900.0
2014-07-30 10:40:00,56.62,56.7,56.61,56.62,30300.0,47.0338,47.1002,47.0255,47.0338,30300.0
2014-07-30 10:45:00,56.62,56.65,56.6,56.63,15600.0,47.0338,47.0587,47.0172,47.0421,15600.0
2014-07-30 10:50:00,56.63,56.63,56.53,56.53,16500.0,47.0421,47.0421,46.959,46.959,16500.0
2014-07-30 10:55:00,56.53,56.53,56.46,56.47,36400.0,46.959,46.959,46.9009,46.9092,36400.0
2014-07-30 11:00:00,56.48,56.56,56.41,56.53,17900.0,46.9175,46.9839,46.8593,46.959,17900.0
2014-07-30 11:05:00,56.53,56.53,56.41,56.46,18900.0,46.959,46.959,46.8593,46.9009,18900.0
2014-07-30 11:10:00,56.45,56.45,56.33,56.36,9200.0,46.8926,46.8926,46.7929,46.8178,9200.0
2014-07-30 11:15:00,56.36,56.39,56.34,56.35,5500.0,46.8178,46.8427,46.8012,46.8095,5500.0
2014-07-30 11:20:00,56.36,56.46,56.35,56.46,11900.0,46.8178,46.9009,46.8095,46.9009,11900.0
2014-07-30 11:25:00,56.46,56.47,56.4,56.4,10500.0,46.9009,46.9092,46.851,46.851,10500.0
2014-07-30 11:30:00,56.41,56.42,56.38,56.4,8900.0,46.8593,46.8676,46.8344,46.851,8900.0
2014-07-30 11:35:00,56.4,56.47,56.39,56.45,12000.0,46.851,46.9092,46.8427,46.8926,12000.0
2014-07-30 11:40:00,56.44,56.49,56.43,56.48,10500.0,46.8843,46.9258,46.876,46.9175,10500.0
2014-07-30 11:45:00,56.47,56.51,56.44,56.5,22000.0,46.9092,46.9424,46.8843,46.9341,22000.0
2014-07-30 11:50:00,56.51,56.61,56.51,56.57,17000.0,46.9424,47.0255,46.9424,46.9922,17000.0
2014-07-30 11:55:00,56.57,56.61,56.54,56.56,11000.0,46.9922,47.0255,46.9673,46.9839,11000.0
2014-07-30 12:00:00,56.56,56.64,56.53,56.6,27300.0,46.9839,47.0504,46.959,47.0172,27300.0
2014-07-30 12:05:00,56.6,56.6,56.5,56.52,14700.0,47.0172,47.0172,46.9341,46.9507,14700.0
2014-07-30 12:10:00,56.52,56.62,56.52,56.57,11400.0,46.9507,47.0338,46.9507,46.9922,11400.0
2014-07-30 12:15:00,56.55,56.55,56.52,56.52,2600.0,46.9756,46.9756,46.9507,46.9507,2600.0
2014-07-30 12:20:00,56.51,56.57,56.51,56.55,6700.0,46.9424,46.9922,46.9424,46.9756,6700.0
2014-07-30 12:25:00,56.55,56.56,56.53,56.56,4700.0,46.9756,46.9839,46.959,46.9839,4700.0
2014-07-30 12:30:00,56.55,56.59,56.51,56.55,13000.0,46.9756,47.0089,46.9424,46.9756,13000.0
2014-07-30 12:35:00,56.55,56.58,56.55,56.55,3300.0,46.9756,47.0006,46.9756,46.9756,3300.0
2014-07-30 12:40:00,56.57,56.58,56.57,56.58,2600.0,46.9922,47.0006,46.9922,47.0006,2600.0
2014-07-30 12:45:00,56.57,56.61,56.57,56.61,11100.0,46.9922,47.0255,46.9922,47.0255,11100.0
2014-07-30 12:50:00,56.6,56.62,56.6,56.61,5700.0,47.0172,47.0338,47.0172,47.0255,5700.0
2014-07-30 12:55:00,56.62,56.63,56.61,56.63,3300.0,47.0338,47.0421,47.0255,47.0421,3300.0
2014-07-30 13:00:00,56.64,56.65,56.59,56.6,23300.0,47.0504,47.0587,47.0089,47.0172,23300.0
2014-07-30 13:05:00,56.62,56.77,56.61,56.67,50600.0,47.0338,47.1584,47.0255,47.0753,50600.0
2014-07-30 13:10:00,56.69,56.69,56.64,56.65,10300.0,47.0919,47.0919,47.0504,47.0587,10300.0
2014-07-30 13:15:00,56.68,56.69,56.65,56.65,8200.0,47.0836,47.0919,47.0587,47.0587,8200.0
2014-07-30 13:20:00,56.65,56.67,56.64,56.64,9900.0,47.0587,47.0753,47.0504,47.0504,9900.0
2014-07-30 13:25:00,56.64,56.64,56.61,56.63,4600.0,47.0504,47.0504,47.0255,47.0421,4600.0
2014-07-30 13:30:00,56.63,56.68,56.63,56.67,8300.0,47.0421,47.0836,47.0421,47.0753,8300.0
2014-07-30 13:35:00,56.66,56.66,56.62,56.63,56400.0,47.067,47.067,47.0338,47.0421,56400.0
2014-07-30 13:40:00,56.63,56.67,56.62,56.67,7100.0,47.0421,47.0753,47.0338,47.0753,7100.0
2014-07-30 13:45:00,56.66,56.67,56.66,56.67,1700.0,47.067,47.0753,47.067,47.0753,1700.0
2014-07-30 13:50:00,56.67,56.67,56.63,56.64,62000.0,47.0753,47.0753,47.0421,47.0504,62000.0
2014-07-30 13:55:00,56.64,56.68,56.63,56.66,9200.0,47.0504,47.0836,47.0421,47.067,9200.0
2014-07-30 14:00:00,56.67,56.81,56.59,56.72,21600.0,47.0753,47.1916,47.0089,47.1169,21600.0
2014-07-30 14:05:00,56.7,56.78,56.68,56.76,20300.0,47.1002,47.1667,47.0836,47.1501,20300.0
2014-07-30 14:10:00,56.74,56.83,56.73,56.82,10000.0,47.1335,47.2082,47.1252,47.1999,10000.0
2014-07-30 14:15:00,56.83,56.86,56.78,56.8,23600.0,47.2082,47.2331,47.1667,47.1833,23600.0
2014-07-30 14:20:00,56.81,56.82,56.7,56.78,11300.0,47.1916,47.1999,47.1002,47.1667,11300.0
2014-07-30 14:25:00,56.78,56.79,56.75,56.76,9100.0,47.1667,47.175,47.1418,47.1501,9100.0
2014-07-30 14:30:00,56.77,56.8,56.73,56.74,9200.0,47.1584,47.1833,47.1252,47.1335,9200.0
2014-07-30 14:35:00,56.74,56.74,56.69,56.71,6800.0,47.1335,47.1335,47.0919,47.1085,6800.0
2014-07-30 14:40:00,56.72,56.79,56.72,56.79,14000.0,47.1169,47.175,47.1169,47.175,14000.0
2014-07-30 14:45:00,56.78,56.82,56.72,56.77,26800.0,47.1667,47.1999,47.1169,47.1584,26800.0
2014-07-30 14:50:00,56.78,56.79,56.75,56.75,7400.0,47.1667,47.175,47.1418,47.1418,7400.0
2014-07-30 14:55:00,56.75,56.78,56.73,56.78,14700.0,47.1418,47.1667,47.1252,47.1667,14700.0
2014-07-30 15:00:00,56.78,56.82,56.71,56.75,23100.0,47.1667,47.1999,47.1085,47.1418,23100.0
2014-07-30 15:05:00,56.75,56.77,56.73,56.76,7300.0,47.1418,47.1584,47.1252,47.1501,7300.0
2014-07-30 15:10:00,56.77,56.8,56.75,56.78,17500.0,47.1584,47.1833,47.1418,47.1667,17500.0
2014-07-30 15:15:00,56.78,56.87,56.78,56.87,12400.0,47.1667,47.2415,47.1667,47.2415,12400.0
2014-07-30 15:20:00,56.87,56.88,56.85,56.86,15100.0,47.2415,47.2498,47.2248,47.2331,15100.0
2014-07-30 15:25:00,56.87,56.98,56.87,56.93,36100.0,47.2415,47.3328,47.2415,47.2913,36100.0
2014-07-30 15:30:00,56.94,56.98,56.94,56.96,31400.0,47.2996,47.3328,47.2996,47.3162,31400.0
2014-07-30 15:35:00,56.95,57.0,56.95,56.99,28800.0,47.3079,47.3494,47.3079,47.3411,28800.0
2014-07-30 15:40:00,56.99,57.05,56.99,57.03,69200.0,47.3411,47.391,47.3411,47.3744,69200.0
2014-07-30 15:45:00,57.02,57.03,56.96,56.99,36800.0,47.3661,47.3744,47.3162,47.3411,36800.0
2014-07-30 15:50:00,56.99,57.07,56.98,57.07,59900.0,47.3411,47.4076,47.3328,47.4076,59900.0
2014-07-30 15:55:00,57.07,57.07,57.0,57.03,129200.0,47.4076,47.4076,47.3494,47.3744,129200.0
2014-07-31 09:30:00,56.56,56.78,56.56,56.66,22700.0,46.9839,47.1667,46.9839,47.067,22700.0
2014-07-31 09:35:00,56.66,56.68,56.57,56.63,4700.0,47.067,47.0836,46.9922,47.0421,4700.0
2014-07-31 09:40:00,56.59,56.68,56.49,56.61,6300.0,47.0089,47.0836,46.9258,47.0255,6300.0
2014-07-31 09:45:00,56.6,56.77,56.54,56.77,10400.0,47.0172,47.1584,46.9673,47.1584,10400.0
2014-07-31 09:50:00,56.78,56.78,56.6,56.63,4200.0,47.1667,47.1667,47.0172,47.0421,4200.0
2014-07-31 09:55:00,56.63,56.63,56.49,56.56,17300.0,47.0421,47.0421,46.9258,46.9839,17300.0
2014-07-31 10:00:00,56.53,56.61,56.48,56.61,9800.0,46.959,47.0255,46.9175,47.0255,9800.0
2014-07-31 10:05:00,56.61,56.62,56.56,56.58,12700.0,47.0255,47.0338,46.9839,47.0006,12700.0
2014-07-31 10:10:00,56.59,56.67,56.59,56.63,9500.0,47.0089,47.0753,47.0089,47.0421,9500.0
2014-07-31 10:15:00,56.64,56.67,56.58,56.67,15400.0,47.0504,47.0753,47.0006,47.0753,15400.0
2014-07-31 10:20:00,56.68,56.68,56.59,56.59,10300.0,47.0836,47.0836,47.0089,47.0089,10300.0
2014-07-31 10:25:00,56.6,56.6,56.52,56.6,20500.0,47.0172,47.0172,46.9507,47.0172,20500.0
2014-07-31 10:30:00,56.59,56.6,56.5,56.54,14700.0,47.0089,47.0172,46.9341,46.9673,14700.0
2014-07-31 10:35:00,56.54,56.62,56.53,56.62,26200.0,46.9673,47.0338,46.959,47.0338,26200.0
2014-07-31 10:40:00,56.62,56.65,56.58,56.65,9400.0,47.0338,47.0587,47.0006,47.0587,9400.0
2014-07-31 10:45:00,56.64,56.65,56.61,56.64,9300.0,47.0504,47.0587,47.0255,47.0504,9300.0
2014-07-31 10:50:00,56.65,56.66,56.58,56.58,9500.0,47.0587,47.067,47.0006,47.0006,9500.0
2014-07-31 10:55:00,56.58,56.59,56.48,56.51,35300.0,47.0006,47.0089,46.9175,46.9424,35300.0
2014-07-31 11:00:00,56.5,56.62,56.5,56.59,20300.0,46.9341,47.0338,46.9341,47.0089,20300.0
2014-07-31 11:05:00,56.58,56.63,56.54,56.55,33200.0,47.0006,47.0421,46.9673,46.9756,33200.0
2014-07-31 11:10:00,56.55,56.63,56.54,56.59,29100.0,46.9756,47.0421,46.9673,47.0089,29100.0
2014-07-31 11:15:00,56.6,56.61,56.55,56.6,13500.0,47.0172,47.0255,46.9756,47.0172,13500.0
2014-07-31 11:20:00,56.6,56.62,56.6,56.62,8400.0,47.0172,47.0338,47.0172,47.0338,8400.0
2014-07-31 11:25:00,56.61,56.63,56.55,56.55,18700.0,47.0255,47.0421,46.9756,46.9756,18700.0
2014-07-31 11:30:00,56.57,56.59,56.53,56.56,17800.0,46.9922,47.0089,46.959,46.9839,17800.0
2014-07-31 11:35:00,56.55,56.59,56.51,56.59,42700.0,46.9756,47.0089,46.9424,47.0089,42700.0
2014-07-31 11:40:00,56.54,56.59,56.53,56.53,13200.0,46.9673,47.0089,46.959,46.959,13200.0
2014-07-31 11:45:00,56.53,56.54,56.49,56.53,10700.0,46.959,46.9673,46.9258,46.959,10700.0
2014-07-31 11:50:00,56.51,56.55,56.45,56.5,42400.0,46.9424,46.9756,46.8926,46.9341,42400.0
2014-07-31 11:55:00,56.5,56.52,56.47,56.5,12600.0,46.9341,46.9507,46.9092,46.9341,12600.0
2014-07-31 12:00:00,56.51,56.52,56.46,56.52,15300.0,46.9424,46.9507,46.9009,46.9507,15300.0
2014-07-31 12:05:00,56.51,56.58,56.51,56.55,34100.0,46.9424,47.0006,46.9424,46.9756,34100.0
2014-07-31 12:10:00,56.56,56.57,56.48,56.52,21300.0,46.9839,46.9922,46.9175,46.9507,21300.0
2014-07-31 12:15:00,56.53,56.53,56.48,56.52,20800.0,46.959,46.959,46.9175,46.9507,20800.0
2014-07-31 12:20:00,56.51,56.52,56.44,56.47,21200.0,46.9424,46.9507,46.8843,46.9092,21200.0
2014-07-31 12:25:00,56.47,56.5,56.45,56.46,26800.0,46.9092,46.9341,46.8926,46.9009,26800.0
2014-07-31 12:30:00,56.47,56.49,56.41,56.45,14600.0,46.9092,46.9258,46.8593,46.8926,14600.0
2014-07-31 12:35:00,56.45,56.45,56.35,56.38,5200.0,46.8926,46.8926,46.8095,46.8344,5200.0
2014-07-31 12:40:00,56.37,56.38,56.31,56.36,7300.0,46.8261,46.8344,46.7763,46.8178,7300.0
2014-07-31 12:45:00,56.34,56.42,56.33,56.4,13600.0,46.8012,46.8676,46.7929,46.851,13600.0
2014-07-31 12:50:00,56.4,56.41,56.37,56.37,5900.0,46.851,46.8593,46.8261,46.8261,5900.0
2014-07-31 12:55:00,56.37,56.41,56.36,56.41,25900.0,46.8261,46.8593,46.8178,46.8593,25900.0
2014-07-31 13:00:00,56.41,56.48,56.38,56.48,15300.0,46.8593,46.9175,46.8344,46.9175,15300.0
2014-07-31 13:05:00,56.49,56.53,56.45,56.51,5900.0,46.9258,46.959,46.8926,46.9424,5900.0
2014-07-31 13:10:00,56.51,56.52,56.48,56.48,2900.0,46.9424,46.9507,46.9175,46.9175,2900.0
2014-07-31 13:15:00,56.48,56.49,56.44,56.49,10500.0,46.9175,46.9258,46.8843,46.9258,10500.0
2014-07-31 13:20:00,56.49,56.5,56.45,56.46,15300.0,46.9258,46.9341,46.8926,46.9009,15300.0
2014-07-31 13:25:00,56.47,56.49,56.46,56.49,3600.0,46.9092,46.9258,46.9009,46.9258,3600.0
2014-07-31 13:30:00,56.48,56.57,56.48,56.57,8300.0,46.9175,46.9922,46.9175,46.9922,8300.0
2014-07-31 13:35:00,56.58,56.62,56.58,56.6,5200.0,47.0006,47.0338,47.0006,47.0172,5200.0
2014-07-31 13:40:00,56.58,56.6,56.55,56.57,7000.0,47.0006,47.0172,46.9756,46.9922,7000.0
2014-07-31 13:45:00,56.55,56.6,56.54,56.6,27500.0,46.9756,47.0172,46.9673,47.0172,27500.0
2014-07-31 13:50:00,56.6,56.62,56.58,56.61,13800.0,47.0172,47.0338,47.0006,47.0255,13800.0
2014-07-31 13:55:00,56.6,56.63,56.59,56.62,11900.0,47.0172,47.0421,47.0089,47.0338,11900.0
2014-07-31 14:00:00,56.63,56.63,56.59,56.61,6300.0,47.0421,47.0421,47.0089,47.0255,6300.0
2014-07-31 14:05:00,56.6,56.63,56.6,56.62,9200.0,47.0172,47.0421,47.0172,47.0338,9200.0
2014-07-31 14:10:00,56.6,56.62,56.59,56.6,14200.0,47.0172,47.0338,47.0089,47.0172,14200.0
2014-07-31 14:15:00,56.61,56.63,56.59,56.6,18100.0,47.0255,47.0421,47.0089,47.0172,18100.0
2014-07-31 14:20:00,56.6,56.63,56.59,56.6,9700.0,47.0172,47.0421,47.0089,47.0172,9700.0
2014-07-31 14:25:00,56.61,56.62,56.6,56.61,5900.0,47.0255,47.0338,47.0172,47.0255,5900.0
2014-07-31 14:30:00,56.61,56.61,56.55,56.56,7600.0,47.0255,47.0255,46.9756,46.9839,7600.0
2014-07-31 14:35:00,56.55,56.66,56.5,56.66,37200.0,46.9756,47.067,46.9341,47.067,37200.0
2014-07-31 14:40:00,56.67,56.68,56.57,56.58,16300.0,47.0753,47.0836,46.9922,47.0006,16300.0
2014-07-31 14:45:00,56.58,56.61,56.51,56.56,12200.0,47.0006,47.0255,46.9424,46.9839,12200.0
2014-07-31 14:50:00,56.55,56.64,56.55,56.64,29100.0,46.9756,47.0504,46.9756,47.0504,29100.0
2014-07-31 14:55:00,56.61,56.69,56.61,56.66,42200.0,47.0255,47.0919,47.0255,47.067,42200.0
2014-07-31 15:00:00,56.65,56.7,56.64,56.64,12500.0,47.0587,47.1002,47.0504,47.0504,12500.0
2014-07-31 15:05:00,56.64,56.64,56.54,56.57,18800.0,47.0504,47.0504,46.9673,46.9922,18800.0
2014-07-31 15:10:00,56.57,56.62,56.51,56.51,34200.0,46.9922,47.0338,46.9424,46.9424,34200.0
2014-07-31 15:15:00,56.51,56.57,56.48,56.56,20600.0,46.9424,46.9922,46.9175,46.9839,20600.0
2014-07-31 15:20:00,56.57,56.64,56.55,56.6,48000.0,46.9922,47.0504,46.9756,47.0172,48000.0
2014-07-31 15:25:00,56.62,56.63,56.55,56.62,39500.0,47.0338,47.0421,46.9756,47.0338,39500.0
2014-07-31 15:30:00,56.63,56.67,56.57,56.59,28700.0,47.0421,47.0753,46.9922,47.0089,28700.0
2014-07-31 15:35:00,56.58,56.67,56.55,56.65,52200.0,47.0006,47.0753,46.9756,47.0587,52200.0
2014-07-31 15:40:00,56.65,56.68,56.61,56.61,34600.0,47.0587,47.0836,47.0255,47.0255,34600.0
2014-07-31 15:45:00,56.59,56.61,56.52,56.52,44300.0,47.0089,47.0255,46.9507,46.9507,44300.0
2014-07-31 15:50:00,56.52,56.52,56.4,56.44,38500.0,46.9507,46.9507,46.851,46.8843,38500.0
2014-07-31 15:55:00,56.44,56.46,56.4,56.4,88600.0,46.8843,46.9009,46.851,46.851,88600.0
2014-08-01 09:30:00,56.11,56.29,56.11,56.2,47500.0,46.6101,46.7597,46.6101,46.6849,47500.0
2014-08-01 09:35:00,56.25,56.35,56.22,56.32,15700.0,46.7264,46.8095,46.7015,46.7846,15700.0
2014-08-01 09:40:00,56.32,56.41,56.3,56.3,7000.0,46.7846,46.8593,46.768,46.768,7000.0
2014-08-01 09:45:00,56.29,56.32,56.26,56.32,4600.0,46.7597,46.7846,46.7347,46.7846,4600.0
2014-08-01 09:50:00,56.31,56.46,56.3,56.46,10100.0,46.7763,46.9009,46.768,46.9009,10100.0
2014-08-01 09:55:00,56.46,56.53,56.43,56.43,12800.0,46.9009,46.959,46.876,46.876,12800.0
2014-08-01 10:00:00,56.44,56.53,56.39,56.47,12600.0,46.8843,46.959,46.8427,46.9092,12600.0
2014-08-01 10:05:00,56.47,56.47,56.39,56.39,4800.0,46.9092,46.9092,46.8427,46.8427,4800.0
2014-08-01 10:10:00,56.4,56.42,56.37,56.39,19500.0,46.851,46.8676,46.8261,46.8427,19500.0
2014-08-01 10:15:00,56.4,56.43,56.37,56.4,10000.0,46.851,46.876,46.8261,46.851,10000.0
2014-08-01 10:20:00,56.39,56.45,56.39,56.45,3100.0,46.8427,46.8926,46.8427,46.8926,3100.0
2014-08-01 10:25:00,56.43,56.5,56.42,56.46,6600.0,46.876,46.9341,46.8676,46.9009,6600.0
2014-08-01 10:30:00,56.46,56.48,56.4,56.46,15600.0,46.9009,46.9175,46.851,46.9009,15600.0
2014-08-01 10:35:00,56.45,56.52,56.45,56.52,5200.0,46.8926,46.9507,46.8926,46.9507,5200.0
2014-08-01 10:40:00,56.5,56.54,56.47,56.5,6100.0,46.9341,46.9673,46.9092,46.9341,6100.0
2014-08-01 10:45:00,56.49,56.5,56.43,56.43,7700.0,46.9258,46.9341,46.876,46.876,7700.0
2014-08-01 10:50:00,56.43,56.46,56.42,56.42,2700.0,46.876,46.9009,46.8676,46.8676,2700.0
2014-08-01 10:55:00,56.42,56.46,56.36,56.45,9900.0,46.8676,46.9009,46.8178,46.8926,9900.0
2014-08-01 11:00:00,56.45,56.47,56.42,56.47,20100.0,46.8926,46.9092,46.8676,46.9092,20100.0
2014-08-01 11:05:00,56.46,56.49,56.43,56.46,25500.0,46.9009,46.9258,46.876,46.9009,25500.0
2014-08-01 11:10:00,56.46,56.46,56.42,56.45,5300.0,46.9009,46.9009,46.8676,46.8926,5300.0
2014-08-01 11:15:00,56.44,56.46,56.4,56.4,6300.0,46.8843,46.9009,46.851,46.851,6300.0
2014-08-01 11:20:00,56.4,56.44,56.39,56.44,9200.0,46.851,46.8843,46.8427,46.8843,9200.0
2014-08-01 11:25:00,56.44,56.44,56.33,56.37,11400.0,46.8843,46.8843,46.7929,46.8261,11400.0
2014-08-01 11:30:00,56.37,56.41,56.33,56.33,10100.0,46.8261,46.8593,46.7929,46.7929,10100.0
2014-08-01 11:35:00,56.33,56.34,56.25,56.26,10400.0,46.7929,46.8012,46.7264,46.7347,10400.0
2014-08-01 11:40:00,56.28,56.3,56.22,56.22,6100.0,46.7513,46.768,46.7015,46.7015,6100.0
2014-08-01 11:45:00,56.24,56.27,56.15,56.15,5500.0,46.7181,46.743,46.6434,46.6434,5500.0
2014-08-01 11:50:00,56.18,56.2,56.14,56.14,5800.0,46.6683,46.6849,46.635,46.635,5800.0
2014-08-01 11:55:00,56.15,56.22,56.1,56.22,26600.0,46.6434,46.7015,46.6018,46.7015,26600.0
2014-08-01 12:00:00,56.22,56.25,56.21,56.22,4600.0,46.7015,46.7264,46.6932,46.7015,4600.0
2014-08-01 12:05:00,56.22,56.22,56.13,56.19,9700.0,46.7015,46.7015,46.6267,46.6766,9700.0
2014-08-01 12:10:00,56.19,56.23,56.17,56.2,10200.0,46.6766,46.7098,46.66,46.6849,10200.0
2014-08-01 12:15:00,56.2,56.28,56.2,56.27,4800.0,46.6849,46.7513,46.6849,46.743,4800.0
2014-08-01 12:20:00,56.25,56.27,56.24,56.25,4300.0,46.7264,46.743,46.7181,46.7264,4300.0
2014-08-01 12:25:00,56.25,56.26,56.18,56.25,9900.0,46.7264,46.7347,46.6683,46.7264,9900.0
2014-08-01 12:30:00,56.25,56.29,56.25,56.25,28100.0,46.7264,46.7597,46.7264,46.7264,28100.0
2014-08-01 12:35:00,56.25,56.25,56.18,56.19,76500.0,46.7264,46.7264,46.6683,46.6766,76500.0
2014-08-01 12:40:00,56.19,56.22,56.18,56.19,4200.0,46.6766,46.7015,46.6683,46.6766,4200.0
2014-08-01 12:45:00,56.17,56.19,56.11,56.12,9200.0,46.66,46.6766,46.6101,46.6184,9200.0
2014-08-01 12:50:00,56.11,56.16,56.1,56.16,8100.0,46.6101,46.6517,46.6018,46.6517,8100.0
2014-08-01 12:55:00,56.16,56.2,56.16,56.16,3300.0,46.6517,46.6849,46.6517,46.6517,3300.0
2014-08-01 13:00:00,56.17,56.19,56.1,56.12,7800.0,46.66,46.6766,46.6018,46.6184,7800.0
2014-08-01 13:05:00,56.14,56.15,56.09,56.13,6000.0,46.635,46.6434,46.5935,46.6267,6000.0
2014-08-01 13:10:00,56.13,56.15,56.13,56.15,1800.0,46.6267,46.6434,46.6267,46.6434,1800.0
2014-08-01 13:15:00,56.14,56.22,56.11,56.22,29900.0,46.635,46.7015,46.6101,46.7015,29900.0
2014-08-01 13:20:00,56.19,56.23,56.17,56.18,5000.0,46.6766,46.7098,46.66,46.6683,5000.0
2014-08-01 13:25:00,56.19,56.34,56.19,56.33,47300.0,46.6766,46.8012,46.6766,46.7929,47300.0
2014-08-01 13:30:00,56.34,56.34,56.27,56.28,5200.0,46.8012,46.8012,46.743,46.7513,5200.0
2014-08-01 13:35:00,56.26,56.32,56.26,56.31,4000.0,46.7347,46.7846,46.7347,46.7763,4000.0
2014-08-01 13:40:00,56.32,56.33,56.27,56.31,3800.0,46.7846,46.7929,46.743,46.7763,3800.0
2014-08-01 13:45:00,56.32,56.37,56.3,56.33,4800.0,46.7846,46.8261,46.768,46.7929,4800.0
2014-08-01 13:50:00,56.33,56.34,56.27,56.3,4500.0,46.7929,46.8012,46.743,46.768,4500.0
2014-08-01 13:55:00,56.32,56.35,56.29,56.32,4500.0,46.7846,46.8095,46.7597,46.7846,4500.0
2014-08-01 14:00:00,56.33,56.35,56.26,56.26,5100.0,46.7929,46.8095,46.7347,46.7347,5100.0
2014-08-01 14:05:00,56.26,56.35,56.26,56.35,6100.0,46.7347,46.8095,46.7347,46.8095,6100.0
2014-08-01 14:10:00,56.34,56.36,56.3,56.34,94400.0,46.8012,46.8178,46.768,46.8012,94400.0
2014-08-01 14:15:00,56.33,56.35,56.31,56.34,3000.0,46.7929,46.8095,46.7763,46.8012,3000.0
2014-08-01 14:20:00,56.34,56.35,56.29,56.29,5000.0,46.8012,46.8095,46.7597,46.7597,5000.0
2014-08-01 14:25:00,56.29,56.29,56.24,56.24,4800.0,46.7597,46.7597,46.7181,46.7181,4800.0
2014-08-01 14:30:00,56.24,56.26,56.23,56.23,3800.0,46.7181,46.7347,46.7098,46.7098,3800.0
2014-08-01 14:35:00,56.23,56.27,56.21,56.27,3800.0,46.7098,46.743,46.6932,46.743,3800.0
2014-08-01 14:40:00,56.26,56.26,56.22,56.23,3100.0,46.7347,46.7347,46.7015,46.7098,3100.0
2014-08-01 14:45:00,56.24,56.24,56.17,56.17,12200.0,46.7181,46.7181,46.66,46.66,12200.0
2014-08-01 14:50:00,56.17,56.19,56.15,56.16,3800.0,46.66,46.6766,46.6434,46.6517,3800.0
2014-08-01 14:55:00,56.14,56.19,56.14,56.16,3100.0,46.635,46.6766,46.635,46.6517,3100.0
2014-08-01 15:00:00,56.16,56.18,56.14,56.15,10400.0,46.6517,46.6683,46.635,46.6434,10400.0
2014-08-01 15:05:00,56.16,56.2,56.16,56.17,9400.0,46.6517,46.6849,46.6517,46.66,9400.0
2014-08-01 15:10:00,56.18,56.21,56.18,56.2,16600.0,46.6683,46.6932,46.6683,46.6849,16600.0
2014-08-01 15:15:00,56.21,56.27,56.21,56.25,9700.0,46.6932,46.743,46.6932,46.7264,9700.0
2014-08-01 15:20:00,56.25,56.29,56.23,56.23,4400.0,46.7264,46.7597,46.7098,46.7098,4400.0
2014-08-01 15:25:00,56.22,56.22,56.19,56.2,6200.0,46.7015,46.7015,46.6766,46.6849,6200.0
2014-08-01 15:30:00,56.2,56.21,56.19,56.2,24600.0,46.6849,46.6932,46.6766,46.6849,24600.0
2014-08-01 15:35:00,56.19,56.25,56.19,56.23,12500.0,46.6766,46.7264,46.6766,46.7098,12500.0
2014-08-01 15:40:00,56.23,56.23,56.18,56.19,22700.0,46.7098,46.7098,46.6683,46.6766,22700.0
2014-08-01 15:45:00,56.18,56.2,56.12,56.14,43700.0,46.6683,46.6849,46.6184,46.635,43700.0
2014-08-01 15:50:00,56.15,56.15,56.08,56.13,23400.0,46.6434,46.6434,46.5852,46.6267,23400.0
2014-08-01 15:55:00,56.13,56.16,56.11,56.12,41600.0,46.6267,46.6517,46.6101,46.6184,41600.0
2014-08-04 09:30:00,56.22,56.26,56.15,56.22,18500.0,46.7015,46.7347,46.6434,46.7015,18500.0
2014-08-04 09:35:00,56.2,56.3,56.18,56.27,12100.0,46.6849,46.768,46.6683,46.743,12100.0
2014-08-04 09:40:00,56.26,56.3,56.23,56.26,13500.0,46.7347,46.768,46.7098,46.7347,13500.0
2014-08-04 09:45:00,56.26,56.26,56.16,56.22,13100.0,46.7347,46.7347,46.6517,46.7015,13100.0
2014-08-04 09:50:00,56.22,56.22,56.19,56.22,79800.0,46.7015,46.7015,46.6766,46.7015,79800.0
2014-08-04 09:55:00,56.21,56.21,56.11,56.12,3400.0,46.6932,46.6932,46.6101,46.6184,3400.0
2014-08-04 10:00:00,56.13,56.13,56.06,56.1,12500.0,46.6267,46.6267,46.5686,46.6018,12500.0
2014-08-04 10:05:00,56.12,56.15,56.09,56.09,4500.0,46.6184,46.6434,46.5935,46.5935,4500.0
2014-08-04 10:10:00,56.09,56.09,56.03,56.06,6900.0,46.5935,46.5935,46.5437,46.5686,6900.0
2014-08-04 10:15:00,56.05,56.05,55.96,55.97,2100.0,46.5603,46.5603,46.4855,46.4938,2100.0
2014-08-04 10:20:00,55.98,56.03,55.97,56.0,3200.0,46.5021,46.5437,46.4938,46.5188,3200.0
2014-08-04 10:25:00,56.0,56.01,55.92,55.92,4000.0,46.5188,46.5271,46.4523,46.4523,4000.0
2014-08-04 10:30:00,55.91,55.95,55.86,55.87,4100.0,46.444,46.4772,46.4025,46.4108,4100.0
2014-08-04 10:35:00,55.85,55.86,55.8,55.84,4700.0,46.3941,46.4025,46.3526,46.3858,4700.0
2014-08-04 10:40:00,55.83,55.86,55.8,55.8,5900.0,46.3775,46.4025,46.3526,46.3526,5900.0
2014-08-04 10:45:00,55.79,55.79,55.74,55.78,5500.0,46.3443,46.3443,46.3028,46.336,5500.0
2014-08-04 10:50:00,55.79,55.81,55.77,55.81,4800.0,46.3443,46.3609,46.3277,46.3609,4800.0
2014-08-04 10:55:00,55.81,55.81,55.71,55.76,8200.0,46.3609,46.3609,46.2779,46.3194,8200.0
2014-08-04 11:00:00,55.75,55.76,55.7,55.71,5300.0,46.3111,46.3194,46.2695,46.2779,5300.0
2014-08-04 11:05:00,55.71,55.74,55.71,55.74,3900.0,46.2779,46.3028,46.2779,46.3028,3900.0
2014-08-04 11:10:00,55.75,55.81,55.72,55.78,9300.0,46.3111,46.3609,46.2862,46.336,9300.0
2014-08-04 11:15:00,55.78,55.8,55.75,55.79,11500.0,46.336,46.3526,46.3111,46.3443,11500.0
2014-08-04 11:20:00,55.76,55.8,55.76,55.8,5200.0,46.3194,46.3526,46.3194,46.3526,5200.0
2014-08-04 11:25:00,55.81,55.86,55.8,55.86,3600.0,46.3609,46.4025,46.3526,46.4025,3600.0
2014-08-04 11:30:00,55.85,55.92,55.84,55.92,78400.0,46.3941,46.4523,46.3858,46.4523,78400.0
2014-08-04 11:35:00,55.93,55.97,55.88,55.94,66600.0,46.4606,46.4938,46.4191,46.4689,66600.0
2014-08-04 11:40:00,55.94,55.95,55.85,55.85,2100.0,46.4689,46.4772,46.3941,46.3941,2100.0
2014-08-04 11:45:00,55.84,55.88,55.84,55.88,3500.0,46.3858,46.4191,46.3858,46.4191,3500.0
2014-08-04 11:50:00,55.87,55.87,55.84,55.84,2000.0,46.4108,46.4108,46.3858,46.3858,2000.0
2014-08-04 11:55:00,55.84,55.88,55.78,55.8,30800.0,46.3858,46.4191,46.336,46.3526,30800.0
2014-08-04 12:00:00,55.81,55.81,55.77,55.8,4800.0,46.3609,46.3609,46.3277,46.3526,4800.0
2014-08-04 12:05:00,55.79,55.81,55.76,55.77,3000.0,46.3443,46.3609,46.3194,46.3277,3000.0
2014-08-04 12:10:00,55.78,55.8,55.78,55.8,4100.0,46.336,46.3526,46.336,46.3526,4100.0
2014-08-04 12:15:00,55.81,55.81,55.78,55.8,2700.0,46.3609,46.3609,46.336,46.3526,2700.0
2014-08-04 12:20:00,55.81,55.89,55.8,55.89,5700.0,46.3609,46.4274,46.3526,46.4274,5700.0
2014-08-04 12:25:00,55.9,55.91,55.88,55.89,5800.0,46.4357,46.444,46.4191,46.4274,5800.0
2014-08-04 12:30:00,55.89,55.92,55.86,55.89,3500.0,46.4274,46.4523,46.4025,46.4274,3500.0
2014-08-04 12:35:00,55.89,55.89,55.82,55.83,4100.0,46.4274,46.4274,46.3692,46.3775,4100.0
2014-08-04 12:40:00,55.82,55.88,55.82,55.86,3400.0,46.3692,46.4191,46.3692,46.4025,3400.0
2014-08-04 12:45:00,55.86,55.86,55.81,55.81,2100.0,46.4025,46.4025,46.3609,46.3609,2100.0
2014-08-04 12:50:00,55.83,55.84,55.82,55.84,2900.0,46.3775,46.3858,46.3692,46.3858,2900.0
2014-08-04 12:55:00,55.84,55.84,55.82,55.83,1700.0,46.3858,46.3858,46.3692,46.3775,1700.0
2014-08-04 13:00:00,55.83,55.84,55.82,55.83,4400.0,46.3775,46.3858,46.3692,46.3775,4400.0
2014-08-04 13:05:00,55.83,55.84,55.82,55.82,2600.0,46.3775,46.3858,46.3692,46.3692,2600.0
2014-08-04 13:10:00,55.82,55.82,55.76,55.76,6900.0,46.3692,46.3692,46.3194,46.3194,6900.0
2014-08-04 13:15:00,55.77,55.8,55.76,55.8,5600.0,46.3277,46.3526,46.3194,46.3526,5600.0
2014-08-04 13:20:00,55.8,55.83,55.8,55.81,2300.0,46.3526,46.3775,46.3526,46.3609,2300.0
2014-08-04 13:25:00,55.82,55.83,55.8,55.8,4300.0,46.3692,46.3775,46.3526,46.3526,4300.0
2014-08-04 13:30:00,55.8,55.81,55.79,55.8,4700.0,46.3526,46.3609,46.3443,46.3526,4700.0
2014-08-04 13:35:00,55.8,55.84,55.8,55.84,4500.0,46.3526,46.3858,46.3526,46.3858,4500.0
2014-08-04 13:40:00,55.84,55.84,55.82,55.84,6500.0,46.3858,46.3858,46.3692,46.3858,6500.0
2014-08-04 13:45:00,55.82,55.88,55.81,55.86,5400.0,46.3692,46.4191,46.3609,46.4025,5400.0
2014-08-04 13:50:00,55.86,55.88,55.83,55.83,5700.0,46.4025,46.4191,46.3775,46.3775,5700.0
2014-08-04 13:55:00,55.82,55.82,55.8,55.81,4700.0,46.3692,46.3692,46.3526,46.3609,4700.0
2014-08-04 14:00:00,55.82,55.84,55.82,55.83,4700.0,46.3692,46.3858,46.3692,46.3775,4700.0
2014-08-04 14:05:00,55.84,55.84,55.79,55.79,3600.0,46.3858,46.3858,46.3443,46.3443,3600.0
2014-08-04 14:10:00,55.8,55.84,55.8,55.82,7000.0,46.3526,46.3858,46.3526,46.3692,7000.0
2014-08-04 14:15:00,55.82,55.84,55.82,55.82,3200.0,46.3692,46.3858,46.3692,46.3692,3200.0
2014-08-04 14:20:00,55.81,55.82,55.8,55.81,3600.0,46.3609,46.3692,46.3526,46.3609,3600.0
2014-08-04 14:25:00,55.81,55.82,55.8,55.8,3800.0,46.3609,46.3692,46.3526,46.3526,3800.0
2014-08-04 14:30:00,55.81,55.82,55.8,55.82,4300.0,46.3609,46.3692,46.3526,46.3692,4300.0
2014-08-04 14:35:00,55.82,55.87,55.82,55.87,8400.0,46.3692,46.4108,46.3692,46.4108,8400.0
2014-08-04 14:40:00,55.88,55.91,55.87,55.91,5800.0,46.4191,46.444,46.4108,46.444,5800.0
2014-08-04 14:45:00,55.91,55.95,55.91,55.94,11500.0,46.444,46.4772,46.444,46.4689,11500.0
2014-08-04 14:50:00,55.94,55.97,55.93,55.93,4300.0,46.4689,46.4938,46.4606,46.4606,4300.0
2014-08-04 14:55:00,55.93,55.96,55.93,55.94,7700.0,46.4606,46.4855,46.4606,46.4689,7700.0
2014-08-04 15:00:00,55.94,55.98,55.94,55.98,10400.0,46.4689,46.5021,46.4689,46.5021,10400.0
2014-08-04 15:05:00,55.98,55.98,55.92,55.93,14200.0,46.5021,46.5021,46.4523,46.4606,14200.0
2014-08-04 15:10:00,55.92,55.93,55.9,55.91,31100.0,46.4523,46.4606,46.4357,46.444,31100.0
2014-08-04 15:15:00,55.91,55.94,55.91,55.92,17800.0,46.444,46.4689,46.444,46.4523,17800.0
2014-08-04 15:20:00,55.93,55.94,55.91,55.91,16400.0,46.4606,46.4689,46.444,46.444,16400.0
2014-08-04 15:25:00,55.91,55.92,55.89,55.89,16400.0,46.444,46.4523,46.4274,46.4274,16400.0
2014-08-04 15:30:00,55.9,55.91,55.89,55.89,16500.0,46.4357,46.444,46.4274,46.4274,16500.0
2014-08-04 15:35:00,55.89,55.93,55.89,55.92,52900.0,46.4274,46.4606,46.4274,46.4523,52900.0
2014-08-04 15:40:00,55.92,56.02,55.92,56.01,24400.0,46.4523,46.5354,46.4523,46.5271,24400.0
2014-08-04 15:45:00,56.0,56.01,55.98,55.99,22100.0,46.5188,46.5271,46.5021,46.5104,22100.0
2014-08-04 15:50:00,55.99,56.0,55.98,55.99,23500.0,46.5104,46.5188,46.5021,46.5104,23500.0
2014-08-04 15:55:00,55.98,55.98,55.93,55.94,72900.0,46.5021,46.5021,46.4606,46.4689,72900.0
2014-08-05 09:30:00,55.8,55.92,55.8,55.84,13800.0,46.3526,46.4523,46.3526,46.3858,13800.0
2014-08-05 09:35:00,55.87,56.09,55.87,56.08,11200.0,46.4108,46.5935,46.4108,46.5852,11200.0
2014-08-05 09:40:00,56.09,56.11,56.06,56.11,10700.0,46.5935,46.6101,46.5686,46.6101,10700.0
2014-08-05 09:45:00,56.13,56.18,55.91,55.94,33400.0,46.6267,46.6683,46.444,46.4689,33400.0
2014-08-05 09:50:00,55.92,55.98,55.89,55.94,8700.0,46.4523,46.5021,46.4274,46.4689,8700.0
2014-08-05 09:55:00,55.94,55.98,55.88,55.95,10600.0,46.4689,46.5021,46.4191,46.4772,10600.0
2014-08-05 10:00:00,55.97,56.0,55.82,55.86,37900.0,46.4938,46.5188,46.3692,46.4025,37900.0
2014-08-05 10:05:00,55.86,55.87,55.82,55.83,49300.0,46.4025,46.4108,46.3692,46.3775,49300.0
2014-08-05 10:10:00,55.83,55.88,55.82,55.82,16800.0,46.3775,46.4191,46.3692,46.3692,16800.0
2014-08-05 10:15:00,55.82,55.86,55.78,55.81,12300.0,46.3692,46.4025,46.336,46.3609,12300.0
2014-08-05 10:20:00,55.84,55.91,55.83,55.91,7300.0,46.3858,46.444,46.3775,46.444,7300.0
2014-08-05 10:25:00,55.91,55.98,55.89,55.97,4600.0,46.444,46.5021,46.4274,46.4938,4600.0
2014-08-05 10:30:00,55.97,56.01,55.95,55.95,32000.0,46.4938,46.5271,46.4772,46.4772,32000.0
2014-08-05 10:35:00,55.96,55.97,55.92,55.95,3400.0,46.4855,46.4938,46.4523,46.4772,3400.0
2014-08-05 10:40:00,55.95,55.97,55.88,55.88,6300.0,46.4772,46.4938,46.4191,46.4191,6300.0
2014-08-05 10:45:00,55.88,55.94,55.87,55.93,4400.0,46.4191,46.4689,46.4108,46.4606,4400.0
2014-08-05 10:50:00,55.94,55.94,55.9,55.9,2200.0,46.4689,46.4689,46.4357,46.4357,2200.0
2014-08-05 10:55:00,55.89,55.89,55.82,55.83,5300.0,46.4274,46.4274,46.3692,46.3775,5300.0
2014-08-05 11:00:00,55.84,55.86,55.77,55.79,3700.0,46.3858,46.4025,46.3277,46.3443,3700.0
2014-08-05 11:05:00,55.79,55.85,55.77,55.78,3300.0,46.3443,46.3941,46.3277,46.336,3300.0
2014-08-05 11:10:00,55.79,55.89,55.79,55.89,4500.0,46.3443,46.4274,46.3443,46.4274,4500.0
2014-08-05 11:15:00,55.9,55.93,55.89,55.92,3800.0,46.4357,46.4606,46.4274,46.4523,3800.0
2014-08-05 11:20:00,55.94,56.0,55.94,55.98,16500.0,46.4689,46.5188,46.4689,46.5021,16500.0
2014-08-05 11:25:00,55.98,55.99,55.94,55.98,6000.0,46.5021,46.5104,46.4689,46.5021,6000.0
2014-08-05 11:30:00,55.98,56.01,55.96,55.96,7100.0,46.5021,46.5271,46.4855,46.4855,7100.0
2014-08-05 11:35:00,55.96,56.0,55.96,56.0,3700.0,46.4855,46.5188,46.4855,46.5188,3700.0
2014-08-05 11:40:00,56.0,56.01,55.98,56.0,3300.0,46.5188,46.5271,46.5021,46.5188,3300.0
2014-08-05 11:45:00,55.99,55.99,55.89,55.89,4900.0,46.5104,46.5104,46.4274,46.4274,4900.0
2014-08-05 11:50:00,55.89,55.95,55.89,55.94,5500.0,46.4274,46.4772,46.4274,46.4689,5500.0
2014-08-05 11:55:00,55.94,55.95,55.86,55.86,4400.0,46.4689,46.4772,46.4025,46.4025,4400.0
2014-08-05 12:00:00,55.86,55.93,55.86,55.89,3400.0,46.4025,46.4606,46.4025,46.4274,3400.0
2014-08-05 12:05:00,55.89,55.89,55.83,55.83,7300.0,46.4274,46.4274,46.3775,46.3775,7300.0
2014-08-05 12:10:00,55.83,55.84,55.79,55.79,10400.0,46.3775,46.3858,46.3443,46.3443,10400.0
2014-08-05 12:15:00,55.8,55.82,55.76,55.82,6200.0,46.3526,46.3692,46.3194,46.3692,6200.0
2014-08-05 12:20:00,55.81,55.81,55.71,55.72,6200.0,46.3609,46.3609,46.2779,46.2862,6200.0
2014-08-05 12:25:00,55.72,55.78,55.72,55.78,4700.0,46.2862,46.336,46.2862,46.336,4700.0
2014-08-05 12:30:00,55.78,55.79,55.76,55.79,8500.0,46.336,46.3443,46.3194,46.3443,8500.0
2014-08-05 12:35:00,55.79,55.79,55.72,55.75,3800.0,46.3443,46.3443,46.2862,46.3111,3800.0
2014-08-05 12:40:00,55.76,55.77,55.72,55.75,2500.0,46.3194,46.3277,46.2862,46.3111,2500.0
2014-08-05 12:45:00,55.75,55.79,55.75,55.75,3400.0,46.3111,46.3443,46.3111,46.3111,3400.0
2014-08-05 12:50:00,55.76,55.78,55.75,55.77,3400.0,46.3194,46.336,46.3111,46.3277,3400.0
2014-08-05 12:55:00,55.8,55.8,55.77,55.77,2300.0,46.3526,46.3526,46.3277,46.3277,2300.0
2014-08-05 13:00:00,55.79,55.8,55.76,55.77,6100.0,46.3443,46.3526,46.3194,46.3277,6100.0
2014-08-05 13:05:00,55.77,55.81,55.77,55.79,2900.0,46.3277,46.3609,46.3277,46.3443,2900.0
2014-08-05 13:10:00,55.8,55.83,55.8,55.81,2900.0,46.3526,46.3775,46.3526,46.3609,2900.0
2014-08-05 13:15:00,55.82,55.86,55.82,55.84,6600.0,46.3692,46.4025,46.3692,46.3858,6600.0
2014-08-05 13:20:00,55.85,55.85,55.81,55.81,3500.0,46.3941,46.3941,46.3609,46.3609,3500.0
2014-08-05 13:25:00,55.82,55.87,55.82,55.84,4200.0,46.3692,46.4108,46.3692,46.3858,4200.0
2014-08-05 13:30:00,55.83,55.84,55.79,55.8,7200.0,46.3775,46.3858,46.3443,46.3526,7200.0
2014-08-05 13:35:00,55.8,55.81,55.59,55.59,13100.0,46.3526,46.3609,46.1782,46.1782,13100.0
2014-08-05 13:40:00,55.58,55.62,55.4,55.42,36600.0,46.1699,46.2031,46.0203,46.037,36600.0
2014-08-05 13:45:00,55.44,55.51,55.43,55.45,7900.0,46.0536,46.1117,46.0453,46.0619,7900.0
2014-08-05 13:50:00,55.45,55.48,55.42,55.48,4900.0,46.0619,46.0868,46.037,46.0868,4900.0
2014-08-05 13:55:00,55.5,55.52,55.45,55.45,8700.0,46.1034,46.12,46.0619,46.0619,8700.0
2014-08-05 14:00:00,55.44,55.46,55.41,55.44,6300.0,46.0536,46.0702,46.0286,46.0536,6300.0
2014-08-05 14:05:00,55.44,55.44,55.33,55.36,14000.0,46.0536,46.0536,45.9622,45.9871,14000.0
2014-08-05 14:10:00,55.37,55.45,55.35,55.45,7200.0,45.9954,46.0619,45.9788,46.0619,7200.0
2014-08-05 14:15:00,55.44,55.45,55.39,55.44,7200.0,46.0536,46.0619,46.012,46.0536,7200.0
2014-08-05 14:20:00,55.43,55.5,55.43,55.45,6600.0,46.0453,46.1034,46.0453,46.0619,6600.0
2014-08-05 14:25:00,55.45,55.49,55.42,55.49,13300.0,46.0619,46.0951,46.037,46.0951,13300.0
2014-08-05 14:30:00,55.5,55.57,55.5,55.53,9400.0,46.1034,46.1616,46.1034,46.1283,9400.0
2014-08-05 14:35:00,55.52,55.57,55.5,55.51,6700.0,46.12,46.1616,46.1034,46.1117,6700.0
2014-08-05 14:40:00,55.5,55.55,55.5,55.51,13100.0,46.1034,46.1449,46.1034,46.1117,13100.0
2014-08-05 14:45:00,55.52,55.54,55.49,55.49,6800.0,46.12,46.1366,46.0951,46.0951,6800.0
2014-08-05 14:50:00,55.49,55.5,55.46,55.48,5100.0,46.0951,46.1034,46.0702,46.0868,5100.0
2014-08-05 14:55:00,55.48,55.51,55.44,55.44,11600.0,46.0868,46.1117,46.0536,46.0536,11600.0
2014-08-05 15:00:00,55.43,55.44,55.4,55.4,9600.0,46.0453,46.0536,46.0203,46.0203,9600.0
2014-08-05 15:05:00,55.39,55.43,55.38,55.4,13300.0,46.012,46.0453,46.0037,46.0203,13300.0
2014-08-05 15:10:00,55.39,55.42,55.36,55.39,14200.0,46.012,46.037,45.9871,46.012,14200.0
2014-08-05 15:15:00,55.38,55.46,55.37,55.45,7800.0,46.0037,46.0702,45.9954,46.0619,7800.0
2014-08-05 15:20:00,55.43,55.48,55.41,55.43,13400.0,46.0453,46.0868,46.0286,46.0453,13400.0
2014-08-05 15:25:00,55.43,55.46,55.38,55.38,11200.0,46.0453,46.0702,46.0037,46.0037,11200.0
2014-08-05 15:30:00,55.39,55.46,55.39,55.45,19200.0,46.012,46.0702,46.012,46.0619,19200.0
2014-08-05 15:35:00,55.46,55.47,55.43,55.43,51100.0,46.0702,46.0785,46.0453,46.0453,51100.0
2014-08-05 15:40:00,55.43,55.46,55.4,55.43,20600.0,46.0453,46.0702,46.0203,46.0453,20600.0
2014-08-05 15:45:00,55.43,55.47,55.43,55.46,32300.0,46.0453,46.0785,46.0453,46.0702,32300.0
2014-08-05 15:50:00,55.45,55.46,55.44,55.45,28600.0,46.0619,46.0702,46.0536,46.0619,28600.0
2014-08-05 15:55:00,55.45,55.46,55.4,55.42,82500.0,46.0619,46.0702,46.0203,46.037,82500.0
2014-08-06 09:30:00,55.39,55.63,55.32,55.38,34200.0,46.012,46.2114,45.9539,46.0037,34200.0
2014-08-06 09:35:00,55.41,55.46,55.3,55.34,10400.0,46.0286,46.0702,45.9373,45.9705,10400.0
2014-08-06 09:40:00,55.33,55.4,55.3,55.39,11000.0,45.9622,46.0203,45.9373,46.012,11000.0
2014-08-06 09:45:00,55.4,55.41,55.31,55.34,18800.0,46.0203,46.0286,45.9456,45.9705,18800.0
2014-08-06 09:50:00,55.33,55.33,55.27,55.27,7800.0,45.9622,45.9622,45.9123,45.9123,7800.0
2014-08-06 09:55:00,55.26,55.26,55.1,55.13,18100.0,45.904,45.904,45.7711,45.7961,18100.0
2014-08-06 10:00:00,55.14,55.34,55.13,55.34,11100.0,45.8044,45.9705,45.7961,45.9705,11100.0
2014-08-06 10:05:00,55.33,55.42,55.33,55.37,7600.0,45.9622,46.037,45.9622,45.9954,7600.0
2014-08-06 10:10:00,55.38,55.42,55.34,55.34,7700.0,46.0037,46.037,45.9705,45.9705,7700.0
2014-08-06 10:15:00,55.37,55.37,55.31,55.31,5400.0,45.9954,45.9954,45.9456,45.9456,5400.0
2014-08-06 10:20:00,55.31,55.4,55.29,55.4,4600.0,45.9456,46.0203,45.929,46.0203,4600.0
2014-08-06 10:25:00,55.41,55.41,55.38,55.4,15900.0,46.0286,46.0286,46.0037,46.0203,15900.0
2014-08-06 10:30:00,55.41,55.42,55.31,55.31,12200.0,46.0286,46.037,45.9456,45.9456,12200.0
2014-08-06 10:35:00,55.33,55.33,55.3,55.31,1200.0,45.9622,45.9622,45.9373,45.9456,1200.0
2014-08-06 10:40:00,55.32,55.34,55.3,55.32,4300.0,45.9539,45.9705,45.9373,45.9539,4300.0
2014-08-06 10:45:00,55.35,55.35,55.27,55.28,8700.0,45.9788,45.9788,45.9123,45.9207,8700.0
2014-08-06 10:50:00,55.3,55.36,55.3,55.33,3100.0,45.9373,45.9871,45.9373,45.9622,3100.0
2014-08-06 10:55:00,55.38,55.43,55.36,55.41,13600.0,46.0037,46.0453,45.9871,46.0286,13600.0
2014-08-06 11:00:00,55.4,55.42,55.39,55.39,7100.0,46.0203,46.037,46.012,46.012,7100.0
2014-08-06 11:05:00,55.41,55.41,55.37,55.37,13500.0,46.0286,46.0286,45.9954,45.9954,13500.0
2014-08-06 11:10:00,55.35,55.38,55.32,55.33,3500.0,45.9788,46.0037,45.9539,45.9622,3500.0
2014-08-06 11:15:00,55.32,55.34,55.3,55.33,1800.0,45.9539,45.9705,45.9373,45.9622,1800.0
2014-08-06 11:20:00,55.33,55.39,55.32,55.39,4200.0,45.9622,46.012,45.9539,46.012,4200.0
2014-08-06 11:25:00,55.4,55.4,55.33,55.33,4400.0,46.0203,46.0203,45.9622,45.9622,4400.0
2014-08-06 11:30:00,55.34,55.4,55.32,55.38,4500.0,45.9705,46.0203,45.9539,46.0037,4500.0
2014-08-06 11:35:00,55.38,55.41,55.37,55.37,5700.0,46.0037,46.0286,45.9954,45.9954,5700.0
2014-08-06 11:40:00,55.38,55.41,55.37,55.4,7500.0,46.0037,46.0286,45.9954,46.0203,7500.0
2014-08-06 11:45:00,55.41,55.41,55.37,55.38,17200.0,46.0286,46.0286,45.9954,46.0037,17200.0
2014-08-06 11:50:00,55.4,55.4,55.39,55.4,3100.0,46.0203,46.0203,46.012,46.0203,3100.0
2014-08-06 11:55:00,55.4,55.4,55.38,55.38,3700.0,46.0203,46.0203,46.0037,46.0037,3700.0
2014-08-06 12:00:00,55.4,55.41,55.38,55.4,13300.0,46.0203,46.0286,46.0037,46.0203,13300.0
2014-08-06 12:05:00,55.4,55.41,55.38,55.38,4700.0,46.0203,46.0286,46.0037,46.0037,4700.0
2014-08-06 12:10:00,55.38,55.39,55.37,55.37,3200.0,46.0037,46.012,45.9954,45.9954,3200.0
2014-08-06 12:15:00,55.38,55.38,55.27,55.27,5500.0,46.0037,46.0037,45.9123,45.9123,5500.0
2014-08-06 12:20:00,55.26,55.35,55.25,55.33,6200.0,45.904,45.9788,45.8957,45.9622,6200.0
2014-08-06 12:25:00,55.33,55.33,55.28,55.3,3700.0,45.9622,45.9622,45.9207,45.9373,3700.0
2014-08-06 12:30:00,55.31,55.4,55.31,55.4,3400.0,45.9456,46.0203,45.9456,46.0203,3400.0
2014-08-06 12:35:00,55.4,55.41,55.39,55.39,5100.0,46.0203,46.0286,46.012,46.012,5100.0
2014-08-06 12:40:00,55.39,55.4,55.38,55.39,2600.0,46.012,46.0203,46.0037,46.012,2600.0
2014-08-06 12:45:00,55.39,55.39,55.34,55.34,4300.0,46.012,46.012,45.9705,45.9705,4300.0
2014-08-06 12:50:00,55.33,55.34,55.29,55.3,3600.0,45.9622,45.9705,45.929,45.9373,3600.0
2014-08-06 12:55:00,55.32,55.32,55.27,55.27,5600.0,45.9539,45.9539,45.9123,45.9123,5600.0
2014-08-06 13:00:00,55.26,55.29,55.21,55.21,7700.0,45.904,45.929,45.8625,45.8625,7700.0
2014-08-06 13:05:00,55.21,55.23,55.2,55.22,5400.0,45.8625,45.8791,45.8542,45.8708,5400.0
2014-08-06 13:10:00,55.24,55.26,55.24,55.25,3500.0,45.8874,45.904,45.8874,45.8957,3500.0
2014-08-06 13:15:00,55.25,55.25,55.23,55.25,5100.0,45.8957,45.8957,45.8791,45.8957,5100.0
2014-08-06 13:20:00,55.25,55.25,55.2,55.21,44900.0,45.8957,45.8957,45.8542,45.8625,44900.0
2014-08-06 13:25:00,55.21,55.24,55.19,55.19,4900.0,45.8625,45.8874,45.8459,45.8459,4900.0
2014-08-06 13:30:00,55.2,55.2,55.17,55.18,3100.0,45.8542,45.8542,45.8293,45.8376,3100.0
2014-08-06 13:35:00,55.18,55.25,55.18,55.25,2900.0,45.8376,45.8957,45.8376,45.8957,2900.0
2014-08-06 13:40:00,55.24,55.25,55.22,55.22,3300.0,45.8874,45.8957,45.8708,45.8708,3300.0
2014-08-06 13:45:00,55.2,55.2,55.14,55.14,5700.0,45.8542,45.8542,45.8044,45.8044,5700.0
2014-08-06 13:50:00,55.15,55.16,55.11,55.11,5900.0,45.8127,45.821,45.7794,45.7794,5900.0
2014-08-06 13:55:00,55.12,55.15,55.11,55.11,2200.0,45.7877,45.8127,45.7794,45.7794,2200.0
2014-08-06 14:00:00,55.13,55.16,55.1,55.16,8300.0,45.7961,45.821,45.7711,45.821,8300.0
2014-08-06 14:05:00,55.16,55.18,55.15,55.17,2400.0,45.821,45.8376,45.8127,45.8293,2400.0
2014-08-06 14:10:00,55.17,55.18,55.14,55.17,5200.0,45.8293,45.8376,45.8044,45.8293,5200.0
2014-08-06 14:15:00,55.18,55.19,55.16,55.17,10500.0,45.8376,45.8459,45.821,45.8293,10500.0
2014-08-06 14:20:00,55.17,55.17,55.09,55.12,15900.0,45.8293,45.8293,45.7628,45.7877,15900.0
2014-08-06 14:25:00,55.11,55.17,55.1,55.16,11500.0,45.7794,45.8293,45.7711,45.821,11500.0
2014-08-06 14:30:00,55.16,55.18,55.12,55.14,10300.0,45.821,45.8376,45.7877,45.8044,10300.0
2014-08-06 14:35:00,55.15,55.19,55.11,55.19,5700.0,45.8127,45.8459,45.7794,45.8459,5700.0
2014-08-06 14:40:00,55.2,55.21,55.1,55.11,36900.0,45.8542,45.8625,45.7711,45.7794,36900.0
2014-08-06 14:45:00,55.11,55.11,55.05,55.07,28000.0,45.7794,45.7794,45.7296,45.7462,28000.0
2014-08-06 14:50:00,55.07,55.16,55.06,55.06,21000.0,45.7462,45.821,45.7379,45.7379,21000.0
2014-08-06 14:55:00,55.07,55.07,55.0,55.03,16800.0,45.7462,45.7462,45.6881,45.713,16800.0
2014-08-06 15:00:00,55.03,55.06,55.02,55.03,26000.0,45.713,45.7379,45.7047,45.713,26000.0
2014-08-06 15:05:00,55.04,55.05,55.02,55.02,15500.0,45.7213,45.7296,45.7047,45.7047,15500.0
2014-08-06 15:10:00,55.03,55.03,54.97,55.02,19400.0,45.713,45.713,45.6631,45.7047,19400.0
2014-08-06 15:15:00,55.02,55.05,55.01,55.02,25400.0,45.7047,45.7296,45.6964,45.7047,25400.0
2014-08-06 15:20:00,55.02,55.04,55.01,55.03,10400.0,45.7047,45.7213,45.6964,45.713,10400.0
2014-08-06 15:25:00,55.04,55.04,54.99,55.01,13000.0,45.7213,45.7213,45.6798,45.6964,13000.0
2014-08-06 15:30:00,55.01,55.01,54.97,54.97,27800.0,45.6964,45.6964,45.6631,45.6631,27800.0
2014-08-06 15:35:00,54.98,55.04,54.98,55.02,20000.0,45.6714,45.7213,45.6714,45.7047,20000.0
2014-08-06 15:40:00,55.02,55.05,55.02,55.04,15800.0,45.7047,45.7296,45.7047,45.7213,15800.0
2014-08-06 15:45:00,55.04,55.07,55.02,55.02,34800.0,45.7213,45.7462,45.7047,45.7047,34800.0
2014-08-06 15:50:00,55.03,55.11,55.03,55.07,27500.0,45.713,45.7794,45.713,45.7462,27500.0
2014-08-06 15:55:00,55.06,55.07,55.01,55.02,67600.0,45.7379,45.7462,45.6964,45.7047,67600.0
2014-08-07 09:30:00,55.17,55.56,55.16,55.56,23600.0,45.8293,46.1532,45.821,46.1532,23600.0
2014-08-07 09:35:00,55.55,55.58,55.47,55.52,10600.0,46.1449,46.1699,46.0785,46.12,10600.0
2014-08-07 09:40:00,55.52,55.57,55.5,55.57,15500.0,46.12,46.1616,46.1034,46.1616,15500.0
2014-08-07 09:45:00,55.55,55.64,55.55,55.58,44100.0,46.1449,46.2197,46.1449,46.1699,44100.0
2014-08-07 09:50:00,55.61,55.67,55.59,55.62,16100.0,46.1948,46.2446,46.1782,46.2031,16100.0
2014-08-07 09:55:00,55.62,55.64,55.47,55.49,27000.0,46.2031,46.2197,46.0785,46.0951,27000.0
2014-08-07 10:00:00,55.5,55.52,55.46,55.46,17200.0,46.1034,46.12,46.0702,46.0702,17200.0
2014-08-07 10:05:00,55.47,55.51,55.47,55.48,18600.0,46.0785,46.1117,46.0785,46.0868,18600.0
2014-08-07 10:10:00,55.48,55.51,55.46,55.48,16900.0,46.0868,46.1117,46.0702,46.0868,16900.0
2014-08-07 10:15:00,55.47,55.48,55.44,55.45,16800.0,46.0785,46.0868,46.0536,46.0619,16800.0
2014-08-07 10:20:00,55.47,55.51,55.47,55.5,15500.0,46.0785,46.1117,46.0785,46.1034,15500.0
2014-08-07 10:25:00,55.5,55.51,55.46,55.48,27400.0,46.1034,46.1117,46.0702,46.0868,27400.0
2014-08-07 10:30:00,55.49,55.49,55.45,55.45,26500.0,46.0951,46.0951,46.0619,46.0619,26500.0
2014-08-07 10:35:00,55.45,55.46,55.44,55.44,12300.0,46.0619,46.0702,46.0536,46.0536,12300.0
2014-08-07 10:40:00,55.44,55.45,55.36,55.39,15800.0,46.0536,46.0619,45.9871,46.012,15800.0
2014-08-07 10:45:00,55.38,55.42,55.33,55.33,8100.0,46.0037,46.037,45.9622,45.9622,8100.0
2014-08-07 10:50:00,55.34,55.34,55.24,55.26,13200.0,45.9705,45.9705,45.8874,45.904,13200.0
2014-08-07 10:55:00,55.26,55.26,55.15,55.17,59200.0,45.904,45.904,45.8127,45.8293,59200.0
2014-08-07 11:00:00,55.15,55.18,55.12,55.13,19700.0,45.8127,45.8376,45.7877,45.7961,19700.0
2014-08-07 11:05:00,55.13,55.17,55.09,55.16,12500.0,45.7961,45.8293,45.7628,45.821,12500.0
2014-08-07 11:10:00,55.15,55.15,55.1,55.12,21900.0,45.8127,45.8127,45.7711,45.7877,21900.0
2014-08-07 11:15:00,55.12,55.14,55.07,55.13,16900.0,45.7877,45.8044,45.7462,45.7961,16900.0
2014-08-07 11:20:00,55.15,55.18,55.12,55.16,12900.0,45.8127,45.8376,45.7877,45.821,12900.0
2014-08-07 11:25:00,55.16,55.16,55.11,55.12,18100.0,45.821,45.821,45.7794,45.7877,18100.0
2014-08-07 11:30:00,55.13,55.16,55.09,55.13,17400.0,45.7961,45.821,45.7628,45.7961,17400.0
2014-08-07 11:35:00,55.13,55.16,55.11,55.12,7500.0,45.7961,45.821,45.7794,45.7877,7500.0
2014-08-07 11:40:00,55.11,55.11,55.06,55.07,11500.0,45.7794,45.7794,45.7379,45.7462,11500.0
2014-08-07 11:45:00,55.07,55.07,55.0,55.06,20700.0,45.7462,45.7462,45.6881,45.7379,20700.0
2014-08-07 11:50:00,55.05,55.12,55.01,55.01,12600.0,45.7296,45.7877,45.6964,45.6964,12600.0
2014-08-07 11:55:00,55.03,55.06,55.02,55.06,36800.0,45.713,45.7379,45.7047,45.7379,36800.0
2014-08-07 12:00:00,55.06,55.08,55.02,55.08,14900.0,45.7379,45.7545,45.7047,45.7545,14900.0
2014-08-07 12:05:00,55.09,55.09,55.06,55.09,8400.0,45.7628,45.7628,45.7379,45.7628,8400.0
2014-08-07 12:10:00,55.1,55.11,55.06,55.07,9400.0,45.7711,45.7794,45.7379,45.7462,9400.0
2014-08-07 12:15:00,55.07,55.08,54.97,54.97,29600.0,45.7462,45.7545,45.6631,45.6631,29600.0
2014-08-07 12:20:00,54.98,55.01,54.97,54.99,19700.0,45.6714,45.6964,45.6631,45.6798,19700.0
2014-08-07 12:25:00,55.0,55.01,54.97,54.98,22400.0,45.6881,45.6964,45.6631,45.6714,22400.0
2014-08-07 12:30:00,54.98,54.99,54.93,54.94,10600.0,45.6714,45.6798,45.6299,45.6382,10600.0
2014-08-07 12:35:00,54.93,54.93,54.87,54.9,8300.0,45.6299,45.6299,45.5801,45.605,8300.0
2014-08-07 12:40:00,54.9,54.92,54.87,54.92,6200.0,45.605,45.6216,45.5801,45.6216,6200.0
2014-08-07 12:45:00,54.92,54.95,54.91,54.94,7600.0,45.6216,45.6465,45.6133,45.6382,7600.0
2014-08-07 12:50:00,54.96,54.97,54.92,54.93,6500.0,45.6548,45.6631,45.6216,45.6299,6500.0
2014-08-07 12:55:00,54.94,54.96,54.92,54.95,13000.0,45.6382,45.6548,45.6216,45.6465,13000.0
2014-08-07 13:00:00,54.93,55.01,54.93,54.99,12100.0,45.6299,45.6964,45.6299,45.6798,12100.0
2014-08-07 13:05:00,55.0,55.01,54.99,55.01,13200.0,45.6881,45.6964,45.6798,45.6964,13200.0
2014-08-07 13:10:00,55.01,55.01,54.98,54.99,7800.0,45.6964,45.6964,45.6714,45.6798,7800.0
2014-08-07 13:15:00,54.97,55.02,54.97,55.0,13600.0,45.6631,45.7047,45.6631,45.6881,13600.0
2014-08-07 13:20:00,55.0,55.0,54.95,54.98,9000.0,45.6881,45.6881,45.6465,45.6714,9000.0
2014-08-07 13:25:00,54.98,55.01,54.98,54.99,18700.0,45.6714,45.6964,45.6714,45.6798,18700.0
2014-08-07 13:30:00,54.99,55.01,54.99,55.0,17900.0,45.6798,45.6964,45.6798,45.6881,17900.0
2014-08-07 13:35:00,55.0,55.08,54.99,55.04,16700.0,45.6881,45.7545,45.6798,45.7213,16700.0
2014-08-07 13:40:00,55.06,55.09,55.02,55.09,6000.0,45.7379,45.7628,45.7047,45.7628,6000.0
2014-08-07 13:45:00,55.08,55.08,55.04,55.07,5300.0,45.7545,45.7545,45.7213,45.7462,5300.0
2014-08-07 13:50:00,55.07,55.08,55.06,55.07,4000.0,45.7462,45.7545,45.7379,45.7462,4000.0
2014-08-07 13:55:00,55.06,55.13,55.06,55.11,5200.0,45.7379,45.7961,45.7379,45.7794,5200.0
2014-08-07 14:00:00,55.11,55.12,55.05,55.08,6300.0,45.7794,45.7877,45.7296,45.7545,6300.0
2014-08-07 14:05:00,55.08,55.12,55.08,55.12,4000.0,45.7545,45.7877,45.7545,45.7877,4000.0
2014-08-07 14:10:00,55.1,55.12,55.09,55.11,4700.0,45.7711,45.7877,45.7628,45.7794,4700.0
2014-08-07 14:15:00,55.13,55.13,55.1,55.11,20600.0,45.7961,45.7961,45.7711,45.7794,20600.0
2014-08-07 14:20:00,55.11,55.11,55.09,55.09,12300.0,45.7794,45.7794,45.7628,45.7628,12300.0
2014-08-07 14:25:00,55.08,55.09,55.04,55.04,9500.0,45.7545,45.7628,45.7213,45.7213,9500.0
2014-08-07 14:30:00,55.04,55.04,54.97,54.99,25600.0,45.7213,45.7213,45.6631,45.6798,25600.0
2014-08-07 14:35:00,54.98,55.0,54.97,54.97,4700.0,45.6714,45.6881,45.6631,45.6631,4700.0
2014-08-07 14:40:00,54.99,55.01,54.98,54.99,9500.0,45.6798,45.6964,45.6714,45.6798,9500.0
2014-08-07 14:45:00,55.0,55.0,54.99,54.99,9200.0,45.6881,45.6881,45.6798,45.6798,9200.0
2014-08-07 14:50:00,55.0,55.01,54.98,54.98,9800.0,45.6881,45.6964,45.6714,45.6714,9800.0
2014-08-07 14:55:00,54.98,54.98,54.95,54.95,7000.0,45.6714,45.6714,45.6465,45.6465,7000.0
2014-08-07 15:00:00,54.95,54.99,54.95,54.95,5500.0,45.6465,45.6798,45.6465,45.6465,5500.0
2014-08-07 15:05:00,54.95,54.97,54.87,54.88,14400.0,45.6465,45.6631,45.5801,45.5884,14400.0
2014-08-07 15:10:00,54.91,54.93,54.87,54.87,10500.0,45.6133,45.6299,45.5801,45.5801,10500.0
2014-08-07 15:15:00,54.87,54.88,54.82,54.87,9900.0,45.5801,45.5884,45.5385,45.5801,9900.0
2014-08-07 15:20:00,54.87,54.87,54.79,54.79,10500.0,45.5801,45.5801,45.5136,45.5136,10500.0
2014-08-07 15:25:00,54.81,54.85,54.8,54.84,8100.0,45.5302,45.5635,45.5219,45.5551,8100.0
2014-08-07 15:30:00,54.84,54.87,54.82,54.84,14600.0,45.5551,45.5801,45.5385,45.5551,14600.0
2014-08-07 15:35:00,54.85,54.92,54.81,54.89,17700.0,45.5635,45.6216,45.5302,45.5967,17700.0
2014-08-07 15:40:00,54.9,54.92,54.85,54.87,19700.0,45.605,45.6216,45.5635,45.5801,19700.0
2014-08-07 15:45:00,54.89,54.9,54.86,54.9,21000.0,45.5967,45.605,45.5718,45.605,21000.0
2014-08-07 15:50:00,54.89,54.94,54.88,54.93,49600.0,45.5967,45.6382,45.5884,45.6299,49600.0
2014-08-07 15:55:00,54.93,54.94,54.86,54.86,55400.0,45.6299,45.6382,45.5718,45.5718,55400.0
2014-08-08 09:30:00,54.98,55.26,54.91,55.12,18500.0,45.6714,45.904,45.6133,45.7877,18500.0
2014-08-08 09:35:00,55.07,55.12,55.05,55.1,12200.0,45.7462,45.7877,45.7296,45.7711,12200.0
2014-08-08 09:40:00,55.1,55.17,55.08,55.14,14700.0,45.7711,45.8293,45.7545,45.8044,14700.0
2014-08-08 09:45:00,55.13,55.18,55.11,55.17,13200.0,45.7961,45.8376,45.7794,45.8293,13200.0
2014-08-08 09:50:00,55.17,55.17,55.04,55.05,18500.0,45.8293,45.8293,45.7213,45.7296,18500.0
2014-08-08 09:55:00,55.06,55.09,55.03,55.06,25500.0,45.7379,45.7628,45.713,45.7379,25500.0
2014-08-08 10:00:00,55.06,55.08,54.97,55.06,16000.0,45.7379,45.7545,45.6631,45.7379,16000.0
2014-08-08 10:05:00,55.06,55.08,54.99,55.01,13400.0,45.7379,45.7545,45.6798,45.6964,13400.0
2014-08-08 10:10:00,55.02,55.07,55.02,55.05,14100.0,45.7047,45.7462,45.7047,45.7296,14100.0
2014-08-08 10:15:00,55.04,55.06,55.02,55.03,8300.0,45.7213,45.7379,45.7047,45.713,8300.0
2014-08-08 10:20:00,55.03,55.05,54.98,55.02,9800.0,45.713,45.7296,45.6714,45.7047,9800.0
2014-08-08 10:25:00,55.02,55.02,54.93,54.94,7600.0,45.7047,45.7047,45.6299,45.6382,7600.0
2014-08-08 10:30:00,54.95,54.97,54.92,54.96,6800.0,45.6465,45.6631,45.6216,45.6548,6800.0
2014-08-08 10:35:00,54.97,55.06,54.94,55.05,7500.0,45.6631,45.7379,45.6382,45.7296,7500.0
2014-08-08 10:40:00,55.05,55.08,55.04,55.05,15800.0,45.7296,45.7545,45.7213,45.7296,15800.0
2014-08-08 10:45:00,55.04,55.08,55.03,55.05,25200.0,45.7213,45.7545,45.713,45.7296,25200.0
2014-08-08 10:50:00,55.05,55.09,55.05,55.08,15800.0,45.7296,45.7628,45.7296,45.7545,15800.0
2014-08-08 10:55:00,55.07,55.11,55.06,55.09,7000.0,45.7462,45.7794,45.7379,45.7628,7000.0
2014-08-08 11:00:00,55.09,55.11,55.07,55.11,7600.0,45.7628,45.7794,45.7462,45.7794,7600.0
2014-08-08 11:05:00,55.12,55.19,55.12,55.14,5400.0,45.7877,45.8459,45.7877,45.8044,5400.0
2014-08-08 11:10:00,55.15,55.18,55.15,55.15,5700.0,45.8127,45.8376,45.8127,45.8127,5700.0
2014-08-08 11:15:00,55.16,55.22,55.16,55.21,6200.0,45.821,45.8708,45.821,45.8625,6200.0
2014-08-08 11:20:00,55.19,55.2,55.17,55.2,6800.0,45.8459,45.8542,45.8293,45.8542,6800.0
2014-08-08 11:25:00,55.2,55.27,55.2,55.23,8200.0,45.8542,45.9123,45.8542,45.8791,8200.0
2014-08-08 11:30:00,55.23,55.25,55.16,55.16,19500.0,45.8791,45.8957,45.821,45.821,19500.0
2014-08-08 11:35:00,55.17,55.17,55.11,55.11,7300.0,45.8293,45.8293,45.7794,45.7794,7300.0
2014-08-08 11:40:00,55.11,55.16,55.11,55.14,7500.0,45.7794,45.821,45.7794,45.8044,7500.0
2014-08-08 11:45:00,55.15,55.18,55.13,55.13,4500.0,45.8127,45.8376,45.7961,45.7961,4500.0
2014-08-08 11:50:00,55.13,55.13,55.11,55.11,8600.0,45.7961,45.7961,45.7794,45.7794,8600.0
2014-08-08 11:55:00,55.12,55.16,55.11,55.15,9000.0,45.7877,45.821,45.7794,45.8127,9000.0
2014-08-08 12:00:00,55.15,55.16,55.15,55.15,4300.0,45.8127,45.821,45.8127,45.8127,4300.0
2014-08-08 12:05:00,55.16,55.17,55.1,55.1,6400.0,45.821,45.8293,45.7711,45.7711,6400.0
2014-08-08 12:10:00,55.1,55.11,55.0,55.06,42000.0,45.7711,45.7794,45.6881,45.7379,42000.0
2014-08-08 12:15:00,55.06,55.07,55.04,55.07,4000.0,45.7379,45.7462,45.7213,45.7462,4000.0
2014-08-08 12:20:00,55.07,55.08,55.05,55.05,5300.0,45.7462,45.7545,45.7296,45.7296,5300.0
2014-08-08 12:25:00,55.04,55.04,54.99,54.99,8800.0,45.7213,45.7213,45.6798,45.6798,8800.0
2014-08-08 12:30:00,54.98,54.98,54.96,54.96,4300.0,45.6714,45.6714,45.6548,45.6548,4300.0
2014-08-08 12:35:00,54.96,54.97,54.93,54.97,5300.0,45.6548,45.6631,45.6299,45.6631,5300.0
2014-08-08 12:40:00,54.96,54.96,54.95,54.96,5400.0,45.6548,45.6548,45.6465,45.6548,5400.0
2014-08-08 12:45:00,54.95,54.95,54.93,54.93,4900.0,45.6465,45.6465,45.6299,45.6299,4900.0
2014-08-08 12:50:00,54.93,54.93,54.9,54.9,9200.0,45.6299,45.6299,45.605,45.605,9200.0
2014-08-08 12:55:00,54.92,54.92,54.9,54.91,4900.0,45.6216,45.6216,45.605,45.6133,4900.0
2014-08-08 13:00:00,54.89,54.93,54.89,54.93,6200.0,45.5967,45.6299,45.5967,45.6299,6200.0
2014-08-08 13:05:00,54.95,55.0,54.95,55.0,6300.0,45.6465,45.6881,45.6465,45.6881,6300.0
2014-08-08 13:10:00,55.0,55.03,54.99,55.0,11100.0,45.6881,45.713,45.6798,45.6881,11100.0
2014-08-08 13:15:00,55.0,55.03,54.98,55.03,40000.0,45.6881,45.713,45.6714,45.713,40000.0
2014-08-08 13:20:00,55.05,55.09,55.05,55.09,8900.0,45.7296,45.7628,45.7296,45.7628,8900.0
2014-08-08 13:25:00,55.1,55.16,55.09,55.13,8200.0,45.7711,45.821,45.7628,45.7961,8200.0
2014-08-08 13:30:00,55.13,55.15,55.11,55.13,9000.0,45.7961,45.8127,45.7794,45.7961,9000.0
2014-08-08 13:35:00,55.14,55.17,55.11,55.16,6600.0,45.8044,45.8293,45.7794,45.821,6600.0
2014-08-08 13:40:00,55.16,55.21,55.15,55.16,5000.0,45.821,45.8625,45.8127,45.821,5000.0
2014-08-08 13:45:00,55.16,55.17,55.14,55.15,8300.0,45.821,45.8293,45.8044,45.8127,8300.0
2014-08-08 13:50:00,55.16,55.18,55.06,55.06,66400.0,45.821,45.8376,45.7379,45.7379,66400.0
2014-08-08 13:55:00,55.06,55.08,55.05,55.08,23300.0,45.7379,45.7545,45.7296,45.7545,23300.0
2014-08-08 14:00:00,55.07,55.09,55.06,55.06,26800.0,45.7462,45.7628,45.7379,45.7379,26800.0
2014-08-08 14:05:00,55.06,55.11,55.06,55.11,25800.0,45.7379,45.7794,45.7379,45.7794,25800.0
2014-08-08 14:10:00,55.12,55.12,55.08,55.09,5800.0,45.7877,45.7877,45.7545,45.7628,5800.0
2014-08-08 14:15:00,55.09,55.09,55.07,55.08,5800.0,45.7628,45.7628,45.7462,45.7545,5800.0
2014-08-08 14:20:00,55.09,55.11,54.99,55.0,36000.0,45.7628,45.7794,45.6798,45.6881,36000.0
2014-08-08 14:25:00,55.0,55.01,54.99,55.0,21300.0,45.6881,45.6964,45.6798,45.6881,21300.0
2014-08-08 14:30:00,55.0,55.01,54.98,54.98,28100.0,45.6881,45.6964,45.6714,45.6714,28100.0
2014-08-08 14:35:00,54.98,55.01,54.98,55.0,27700.0,45.6714,45.6964,45.6714,45.6881,27700.0
2014-08-08 14:40:00,55.0,55.15,55.0,55.08,18400.0,45.6881,45.8127,45.6881,45.7545,18400.0
2014-08-08 14:45:00,55.08,55.11,55.08,55.11,2300.0,45.7545,45.7794,45.7545,45.7794,2300.0
2014-08-08 14:50:00,55.11,55.11,55.07,55.08,7000.0,45.7794,45.7794,45.7462,45.7545,7000.0
2014-08-08 14:55:00,55.09,55.09,55.07,55.07,7600.0,45.7628,45.7628,45.7462,45.7462,7600.0
2014-08-08 15:00:00,55.06,55.09,55.06,55.08,8100.0,45.7379,45.7628,45.7379,45.7545,8100.0
2014-08-08 15:05:00,55.08,55.09,55.06,55.08,8300.0,45.7545,45.7628,45.7379,45.7545,8300.0
2014-08-08 15:10:00,55.08,55.14,55.07,55.13,12900.0,45.7545,45.8044,45.7462,45.7961,12900.0
2014-08-08 15:15:00,55.13,55.14,55.09,55.12,7300.0,45.7961,45.8044,45.7628,45.7877,7300.0
2014-08-08 15:20:00,55.11,55.18,55.11,55.18,7900.0,45.7794,45.8376,45.7794,45.8376,7900.0
2014-08-08 15:25:00,55.17,55.25,55.17,55.24,11800.0,45.8293,45.8957,45.8293,45.8874,11800.0
2014-08-08 15:30:00,55.23,55.26,55.22,55.25,14200.0,45.8791,45.904,45.8708,45.8957,14200.0
2014-08-08 15:35:00,55.24,55.25,55.2,55.24,13400.0,45.8874,45.8957,45.8542,45.8874,13400.0
2014-08-08 15:40:00,55.25,55.26,55.22,55.25,13100.0,45.8957,45.904,45.8708,45.8957,13100.0
2014-08-08 15:45:00,55.25,55.28,55.19,55.2,64700.0,45.8957,45.9207,45.8459,45.8542,64700.0
2014-08-08 15:50:00,55.2,55.21,55.18,55.2,37100.0,45.8542,45.8625,45.8376,45.8542,37100.0
2014-08-08 15:55:00,55.2,55.21,55.18,55.2,57800.0,45.8542,45.8625,45.8376,45.8542,57800.0
2014-08-11 09:30:00,55.45,55.49,55.37,55.47,28000.0,46.0619,46.0951,45.9954,46.0785,28000.0
2014-08-11 09:35:00,55.47,55.68,55.47,55.68,6700.0,46.0785,46.2529,46.0785,46.2529,6700.0
2014-08-11 09:40:00,55.65,55.74,55.65,55.73,11500.0,46.228,46.3028,46.228,46.2945,11500.0
2014-08-11 09:45:00,55.75,55.78,55.66,55.71,10800.0,46.3111,46.336,46.2363,46.2779,10800.0
2014-08-11 09:50:00,55.71,55.81,55.71,55.81,7000.0,46.2779,46.3609,46.2779,46.3609,7000.0
2014-08-11 09:55:00,55.81,55.91,55.79,55.87,9600.0,46.3609,46.444,46.3443,46.4108,9600.0
2014-08-11 10:00:00,55.88,55.92,55.85,55.87,8000.0,46.4191,46.4523,46.3941,46.4108,8000.0
2014-08-11 10:05:00,55.87,55.88,55.66,55.67,24300.0,46.4108,46.4191,46.2363,46.2446,24300.0
2014-08-11 10:10:00,55.68,55.68,55.63,55.66,10200.0,46.2529,46.2529,46.2114,46.2363,10200.0
2014-08-11 10:15:00,55.67,55.69,55.62,55.63,14900.0,46.2446,46.2612,46.2031,46.2114,14900.0
2014-08-11 10:20:00,55.63,55.67,55.63,55.66,4600.0,46.2114,46.2446,46.2114,46.2363,4600.0
2014-08-11 10:25:00,55.66,55.68,55.65,55.67,10700.0,46.2363,46.2529,46.228,46.2446,10700.0
2014-08-11 10:30:00,55.67,55.68,55.66,55.68,10200.0,46.2446,46.2529,46.2363,46.2529,10200.0
2014-08-11 10:35:00,55.67,55.69,55.66,55.67,19100.0,46.2446,46.2612,46.2363,46.2446,19100.0
2014-08-11 10:40:00,55.68,55.69,55.65,55.66,18100.0,46.2529,46.2612,46.228,46.2363,18100.0
2014-08-11 10:45:00,55.65,55.66,55.64,55.64,6200.0,46.228,46.2363,46.2197,46.2197,6200.0
2014-08-11 10:50:00,55.64,55.64,55.59,55.61,9900.0,46.2197,46.2197,46.1782,46.1948,9900.0
2014-08-11 10:55:00,55.61,55.64,55.6,55.64,8200.0,46.1948,46.2197,46.1865,46.2197,8200.0
2014-08-11 11:00:00,55.63,55.63,55.53,55.55,18800.0,46.2114,46.2114,46.1283,46.1449,18800.0
2014-08-11 11:05:00,55.55,55.56,55.51,55.55,12900.0,46.1449,46.1532,46.1117,46.1449,12900.0
2014-08-11 11:10:00,55.55,55.64,55.55,55.64,7900.0,46.1449,46.2197,46.1449,46.2197,7900.0
2014-08-11 11:15:00,55.65,55.67,55.61,55.66,16500.0,46.228,46.2446,46.1948,46.2363,16500.0
2014-08-11 11:20:00,55.66,55.67,55.54,55.54,39900.0,46.2363,46.2446,46.1366,46.1366,39900.0
2014-08-11 11:25:00,55.55,55.57,55.55,55.55,11900.0,46.1449,46.1616,46.1449,46.1449,11900.0
2014-08-11 11:30:00,55.55,55.57,55.53,55.54,18000.0,46.1449,46.1616,46.1283,46.1366,18000.0
2014-08-11 11:35:00,55.54,55.56,55.54,55.55,6800.0,46.1366,46.1532,46.1366,46.1449,6800.0
2014-08-11 11:40:00,55.55,55.55,55.54,55.55,8800.0,46.1449,46.1449,46.1366,46.1449,8800.0
2014-08-11 11:45:00,55.55,55.56,55.52,55.55,16000.0,46.1449,46.1532,46.12,46.1449,16000.0
2014-08-11 11:50:00,55.55,55.55,55.53,55.54,5800.0,46.1449,46.1449,46.1283,46.1366,5800.0
2014-08-11 11:55:00,55.55,55.55,55.53,55.54,8000.0,46.1449,46.1449,46.1283,46.1366,8000.0
2014-08-11 12:00:00,55.54,55.56,55.5,55.51,16300.0,46.1366,46.1532,46.1034,46.1117,16300.0
2014-08-11 12:05:00,55.51,55.53,55.49,55.49,9400.0,46.1117,46.1283,46.0951,46.0951,9400.0
2014-08-11 12:10:00,55.49,55.52,55.48,55.51,9000.0,46.0951,46.12,46.0868,46.1117,9000.0
2014-08-11 12:15:00,55.5,55.54,55.5,55.52,8800.0,46.1034,46.1366,46.1034,46.12,8800.0
2014-08-11 12:20:00,55.52,55.54,55.5,55.54,5800.0,46.12,46.1366,46.1034,46.1366,5800.0
2014-08-11 12:25:00,55.54,55.56,55.53,55.55,7500.0,46.1366,46.1532,46.1283,46.1449,7500.0
2014-08-11 12:30:00,55.55,55.56,55.51,55.51,10200.0,46.1449,46.1532,46.1117,46.1117,10200.0
2014-08-11 12:35:00,55.51,55.51,55.49,55.5,8600.0,46.1117,46.1117,46.0951,46.1034,8600.0
2014-08-11 12:40:00,55.5,55.51,55.49,55.5,7000.0,46.1034,46.1117,46.0951,46.1034,7000.0
2014-08-11 12:45:00,55.5,55.51,55.5,55.5,2700.0,46.1034,46.1117,46.1034,46.1034,2700.0
2014-08-11 12:50:00,55.51,55.51,55.49,55.5,10000.0,46.1117,46.1117,46.0951,46.1034,10000.0
2014-08-11 12:55:00,55.51,55.52,55.49,55.49,9800.0,46.1117,46.12,46.0951,46.0951,9800.0
2014-08-11 13:00:00,55.49,55.5,55.49,55.5,2200.0,46.0951,46.1034,46.0951,46.1034,2200.0
2014-08-11 13:05:00,55.5,55.51,55.5,55.5,4800.0,46.1034,46.1117,46.1034,46.1034,4800.0
2014-08-11 13:10:00,55.5,55.55,55.5,55.53,9200.0,46.1034,46.1449,46.1034,46.1283,9200.0
2014-08-11 13:15:00,55.53,55.53,55.5,55.51,8000.0,46.1283,46.1283,46.1034,46.1117,8000.0
2014-08-11 13:20:00,55.51,55.51,55.5,55.5,2500.0,46.1117,46.1117,46.1034,46.1034,2500.0
2014-08-11 13:25:00,55.5,55.5,55.49,55.5,5700.0,46.1034,46.1034,46.0951,46.1034,5700.0
2014-08-11 13:30:00,55.5,55.52,55.47,55.5,8500.0,46.1034,46.12,46.0785,46.1034,8500.0
2014-08-11 13:35:00,55.5,55.5,55.49,55.49,4300.0,46.1034,46.1034,46.0951,46.0951,4300.0
2014-08-11 13:40:00,55.49,55.51,55.49,55.49,4400.0,46.0951,46.1117,46.0951,46.0951,4400.0
2014-08-11 13:45:00,55.48,55.49,55.46,55.49,5100.0,46.0868,46.0951,46.0702,46.0951,5100.0
2014-08-11 13:50:00,55.49,55.5,55.39,55.39,32000.0,46.0951,46.1034,46.012,46.012,32000.0
2014-08-11 13:55:00,55.38,55.4,55.37,55.4,8300.0,46.0037,46.0203,45.9954,46.0203,8300.0
2014-08-11 14:00:00,55.4,55.4,55.37,55.4,7100.0,46.0203,46.0203,45.9954,46.0203,7100.0
2014-08-11 14:05:00,55.4,55.41,55.39,55.4,8500.0,46.0203,46.0286,46.012,46.0203,8500.0
2014-08-11 14:10:00,55.4,55.41,55.39,55.4,3100.0,46.0203,46.0286,46.012,46.0203,3100.0
2014-08-11 14:15:00,55.4,55.41,55.39,55.39,19400.0,46.0203,46.0286,46.012,46.012,19400.0
2014-08-11 14:20:00,55.4,55.4,55.38,55.39,19100.0,46.0203,46.0203,46.0037,46.012,19100.0
2014-08-11 14:25:00,55.38,55.4,55.36,55.4,12800.0,46.0037,46.0203,45.9871,46.0203,12800.0
2014-08-11 14:30:00,55.39,55.41,55.38,55.4,8200.0,46.012,46.0286,46.0037,46.0203,8200.0
2014-08-11 14:35:00,55.4,55.41,55.39,55.4,5900.0,46.0203,46.0286,46.012,46.0203,5900.0
2014-08-11 14:40:00,55.4,55.41,55.39,55.4,4500.0,46.0203,46.0286,46.012,46.0203,4500.0
2014-08-11 14:45:00,55.4,55.41,55.39,55.4,7400.0,46.0203,46.0286,46.012,46.0203,7400.0
2014-08-11 14:50:00,55.39,55.4,55.38,55.39,6200.0,46.012,46.0203,46.0037,46.012,6200.0
2014-08-11 14:55:00,55.4,55.4,55.39,55.39,18600.0,46.0203,46.0203,46.012,46.012,18600.0
2014-08-11 15:00:00,55.4,55.41,55.39,55.4,11200.0,46.0203,46.0286,46.012,46.0203,11200.0
2014-08-11 15:05:00,55.4,55.41,55.39,55.41,7200.0,46.0203,46.0286,46.012,46.0286,7200.0
2014-08-11 15:10:00,55.41,55.41,55.4,55.41,19800.0,46.0286,46.0286,46.0203,46.0286,19800.0
2014-08-11 15:15:00,55.4,55.41,55.4,55.4,2800.0,46.0203,46.0286,46.0203,46.0203,2800.0
2014-08-11 15:20:00,55.41,55.41,55.37,55.38,12900.0,46.0286,46.0286,45.9954,46.0037,12900.0
2014-08-11 15:25:00,55.37,55.38,55.37,55.38,8100.0,45.9954,46.0037,45.9954,46.0037,8100.0
2014-08-11 15:30:00,55.38,55.4,55.38,55.39,9100.0,46.0037,46.0203,46.0037,46.012,9100.0
2014-08-11 15:35:00,55.4,55.4,55.36,55.37,28000.0,46.0203,46.0203,45.9871,45.9954,28000.0
2014-08-11 15:40:00,55.37,55.38,55.34,55.36,19600.0,45.9954,46.0037,45.9705,45.9871,19600.0
2014-08-11 15:45:00,55.36,55.4,55.36,55.4,23000.0,45.9871,46.0203,45.9871,46.0203,23000.0
2014-08-11 15:50:00,55.4,55.41,55.38,55.39,34000.0,46.0203,46.0286,46.0037,46.012,34000.0
2014-08-11 15:55:00,55.38,55.41,55.36,55.37,31700.0,46.0037,46.0286,45.9871,45.9954,31700.0
2014-08-12 09:30:00,55.27,55.4,55.27,55.39,23600.0,45.9123,46.0203,45.9123,46.012,23600.0
2014-08-12 09:35:00,55.38,55.47,55.38,55.47,4600.0,46.0037,46.0785,46.0037,46.0785,4600.0
2014-08-12 09:40:00,55.48,55.55,55.48,55.55,12800.0,46.0868,46.1449,46.0868,46.1449,12800.0
2014-08-12 09:45:00,55.58,55.62,55.54,55.58,17200.0,46.1699,46.2031,46.1366,46.1699,17200.0
2014-08-12 09:50:00,55.58,55.58,55.44,55.44,6700.0,46.1699,46.1699,46.0536,46.0536,6700.0
2014-08-12 09:55:00,55.46,55.55,55.46,55.55,4800.0,46.0702,46.1449,46.0702,46.1449,4800.0
2014-08-12 10:00:00,55.54,55.56,55.52,55.53,8200.0,46.1366,46.1532,46.12,46.1283,8200.0
2014-08-12 10:05:00,55.56,55.59,55.49,55.5,10700.0,46.1532,46.1782,46.0951,46.1034,10700.0
2014-08-12 10:10:00,55.5,55.56,55.48,55.55,21400.0,46.1034,46.1532,46.0868,46.1449,21400.0
2014-08-12 10:15:00,55.56,55.57,55.51,55.56,5300.0,46.1532,46.1616,46.1117,46.1532,5300.0
2014-08-12 10:20:00,55.55,55.6,55.55,55.6,6800.0,46.1449,46.1865,46.1449,46.1865,6800.0
2014-08-12 10:25:00,55.59,55.59,55.54,55.55,4000.0,46.1782,46.1782,46.1366,46.1449,4000.0
2014-08-12 10:30:00,55.55,55.55,55.51,55.54,3900.0,46.1449,46.1449,46.1117,46.1366,3900.0
2014-08-12 10:35:00,55.54,55.56,55.52,55.56,5100.0,46.1366,46.1532,46.12,46.1532,5100.0
2014-08-12 10:40:00,55.54,55.58,55.51,55.51,5700.0,46.1366,46.1699,46.1117,46.1117,5700.0
2014-08-12 10:45:00,55.5,55.52,55.45,55.45,11800.0,46.1034,46.12,46.0619,46.0619,11800.0
2014-08-12 10:50:00,55.46,55.48,55.44,55.47,8800.0,46.0702,46.0868,46.0536,46.0785,8800.0
2014-08-12 10:55:00,55.48,55.48,55.47,55.48,6400.0,46.0868,46.0868,46.0785,46.0868,6400.0
2014-08-12 11:00:00,55.48,55.48,55.37,55.37,6500.0,46.0868,46.0868,45.9954,45.9954,6500.0
2014-08-12 11:05:00,55.37,55.37,55.22,55.24,24600.0,45.9954,45.9954,45.8708,45.8874,24600.0
2014-08-12 11:10:00,55.24,55.25,55.23,55.25,7800.0,45.8874,45.8957,45.8791,45.8957,7800.0
2014-08-12 11:15:00,55.25,55.25,55.2,55.25,5500.0,45.8957,45.8957,45.8542,45.8957,5500.0
2014-08-12 11:20:00,55.25,55.25,55.23,55.23,4900.0,45.8957,45.8957,45.8791,45.8791,4900.0
2014-08-12 11:25:00,55.23,55.26,55.23,55.25,6600.0,45.8791,45.904,45.8791,45.8957,6600.0
2014-08-12 11:30:00,55.25,55.25,55.23,55.25,8800.0,45.8957,45.8957,45.8791,45.8957,8800.0
2014-08-12 11:35:00,55.25,55.25,55.22,55.22,5500.0,45.8957,45.8957,45.8708,45.8708,5500.0
2014-08-12 11:40:00,55.23,55.23,55.21,55.21,1300.0,45.8791,45.8791,45.8625,45.8625,1300.0
2014-08-12 11:45:00,55.21,55.25,55.21,55.25,7100.0,45.8625,45.8957,45.8625,45.8957,7100.0
2014-08-12 11:50:00,55.24,55.25,55.24,55.24,6300.0,45.8874,45.8957,45.8874,45.8874,6300.0
2014-08-12 11:55:00,55.23,55.24,55.23,55.23,4300.0,45.8791,45.8874,45.8791,45.8791,4300.0
2014-08-12 12:00:00,55.23,55.23,55.18,55.23,11300.0,45.8791,45.8791,45.8376,45.8791,11300.0
2014-08-12 12:05:00,55.23,55.26,55.22,55.26,12100.0,45.8791,45.904,45.8708,45.904,12100.0
2014-08-12 12:10:00,55.25,55.26,55.24,55.25,4700.0,45.8957,45.904,45.8874,45.8957,4700.0
2014-08-12 12:15:00,55.26,55.26,55.25,55.25,4900.0,45.904,45.904,45.8957,45.8957,4900.0
2014-08-12 12:20:00,55.24,55.25,55.23,55.25,5900.0,45.8874,45.8957,45.8791,45.8957,5900.0
2014-08-12 12:25:00,55.25,55.26,55.25,55.25,7400.0,45.8957,45.904,45.8957,45.8957,7400.0
2014-08-12 12:30:00,55.25,55.26,55.25,55.25,4700.0,45.8957,45.904,45.8957,45.8957,4700.0
2014-08-12 12:35:00,55.26,55.26,55.25,55.25,20400.0,45.904,45.904,45.8957,45.8957,20400.0
2014-08-12 12:40:00,55.25,55.26,55.24,55.24,20400.0,45.8957,45.904,45.8874,45.8874,20400.0
2014-08-12 12:45:00,55.24,55.25,55.23,55.25,1100.0,45.8874,45.8957,45.8791,45.8957,1100.0
2014-08-12 12:50:00,55.24,55.25,55.24,55.25,1200.0,45.8874,45.8957,45.8874,45.8957,1200.0
2014-08-12 12:55:00,55.24,55.25,55.24,55.24,9300.0,45.8874,45.8957,45.8874,45.8874,9300.0
2014-08-12 13:00:00,55.25,55.25,55.25,55.25,300.0,45.8957,45.8957,45.8957,45.8957,300.0
2014-08-12 13:05:00,55.24,55.25,55.23,55.25,10500.0,45.8874,45.8957,45.8791,45.8957,10500.0
2014-08-12 13:10:00,55.25,55.26,55.23,55.24,13000.0,45.8957,45.904,45.8791,45.8874,13000.0
2014-08-12 13:15:00,55.25,55.26,55.24,55.25,7700.0,45.8957,45.904,45.8874,45.8957,7700.0
2014-08-12 13:20:00,55.25,55.26,55.23,55.23,7900.0,45.8957,45.904,45.8791,45.8791,7900.0
2014-08-12 13:25:00,55.23,55.25,55.23,55.25,5600.0,45.8791,45.8957,45.8791,45.8957,5600.0
2014-08-12 13:30:00,55.25,55.26,55.21,55.23,8400.0,45.8957,45.904,45.8625,45.8791,8400.0
2014-08-12 13:35:00,55.24,55.24,55.21,55.23,6900.0,45.8874,45.8874,45.8625,45.8791,6900.0
2014-08-12 13:40:00,55.24,55.25,55.22,55.24,4100.0,45.8874,45.8957,45.8708,45.8874,4100.0
2014-08-12 13:45:00,55.25,55.25,55.21,55.24,9700.0,45.8957,45.8957,45.8625,45.8874,9700.0
2014-08-12 13:50:00,55.24,55.26,55.22,55.25,9200.0,45.8874,45.904,45.8708,45.8957,9200.0
2014-08-12 13:55:00,55.25,55.26,55.24,55.25,11100.0,45.8957,45.904,45.8874,45.8957,11100.0
2014-08-12 14:00:00,55.25,55.25,55.23,55.25,8100.0,45.8957,45.8957,45.8791,45.8957,8100.0
2014-08-12 14:05:00,55.24,55.24,55.18,55.18,6000.0,45.8874,45.8874,45.8376,45.8376,6000.0
2014-08-12 14:10:00,55.18,55.2,55.16,55.18,4200.0,45.8376,45.8542,45.821,45.8376,4200.0
2014-08-12 14:15:00,55.19,55.2,55.14,55.17,8600.0,45.8459,45.8542,45.8044,45.8293,8600.0
2014-08-12 14:20:00,55.17,55.2,55.14,55.16,7300.0,45.8293,45.8542,45.8044,45.821,7300.0
2014-08-12 14:25:00,55.17,55.17,55.13,55.16,7400.0,45.8293,45.8293,45.7961,45.821,7400.0
2014-08-12 14:30:00,55.16,55.18,55.14,55.18,4700.0,45.821,45.8376,45.8044,45.8376,4700.0
2014-08-12 14:35:00,55.18,55.22,55.15,55.22,9100.0,45.8376,45.8708,45.8127,45.8708,9100.0
2014-08-12 14:40:00,55.22,55.25,55.19,55.24,5100.0,45.8708,45.8957,45.8459,45.8874,5100.0
2014-08-12 14:45:00,55.24,55.24,55.21,55.21,4100.0,45.8874,45.8874,45.8625,45.8625,4100.0
2014-08-12 14:50:00,55.21,55.23,55.21,55.23,5300.0,45.8625,45.8791,45.8625,45.8791,5300.0
2014-08-12 14:55:00,55.23,55.25,55.22,55.23,5900.0,45.8791,45.8957,45.8708,45.8791,5900.0
2014-08-12 15:00:00,55.24,55.24,55.23,55.23,5000.0,45.8874,45.8874,45.8791,45.8791,5000.0
2014-08-12 15:05:00,55.23,55.32,55.23,55.31,40600.0,45.8791,45.9539,45.8791,45.9456,40600.0
2014-08-12 15:10:00,55.31,55.33,55.24,55.25,25200.0,45.9456,45.9622,45.8874,45.8957,25200.0
2014-08-12 15:15:00,55.25,55.26,55.24,55.25,12200.0,45.8957,45.904,45.8874,45.8957,12200.0
2014-08-12 15:20:00,55.24,55.26,55.24,55.25,9000.0,45.8874,45.904,45.8874,45.8957,9000.0
2014-08-12 15:25:00,55.25,55.26,55.24,55.24,5000.0,45.8957,45.904,45.8874,45.8874,5000.0
2014-08-12 15:30:00,55.24,55.26,55.23,55.25,21100.0,45.8874,45.904,45.8791,45.8957,21100.0
2014-08-12 15:35:00,55.25,55.26,55.25,55.25,35700.0,45.8957,45.904,45.8957,45.8957,35700.0
2014-08-12 15:40:00,55.25,55.26,55.24,55.24,46100.0,45.8957,45.904,45.8874,45.8874,46100.0
2014-08-12 15:45:00,55.24,55.27,55.23,55.25,44800.0,45.8874,45.9123,45.8791,45.8957,44800.0
2014-08-12 15:50:00,55.25,55.26,55.2,55.2,41900.0,45.8957,45.904,45.8542,45.8542,41900.0
2014-08-12 15:55:00,55.2,55.28,55.2,55.25,35000.0,45.8542,45.9207,45.8542,45.8957,35000.0
2014-08-13 09:30:00,55.54,55.69,55.49,55.58,19800.0,46.1366,46.2612,46.0951,46.1699,19800.0
2014-08-13 09:35:00,55.56,55.62,55.56,55.58,4500.0,46.1532,46.2031,46.1532,46.1699,4500.0
2014-08-13 09:40:00,55.59,55.74,55.58,55.66,8200.0,46.1782,46.3028,46.1699,46.2363,8200.0
2014-08-13 09:45:00,55.69,55.72,55.66,55.72,7200.0,46.2612,46.2862,46.2363,46.2862,7200.0
2014-08-13 09:50:00,55.72,55.77,55.67,55.76,9800.0,46.2862,46.3277,46.2446,46.3194,9800.0
2014-08-13 09:55:00,55.76,55.79,55.76,55.78,5200.0,46.3194,46.3443,46.3194,46.336,5200.0
2014-08-13 10:00:00,55.77,55.87,55.77,55.83,10500.0,46.3277,46.4108,46.3277,46.3775,10500.0
2014-08-13 10:05:00,55.82,55.83,55.76,55.8,9700.0,46.3692,46.3775,46.3194,46.3526,9700.0
2014-08-13 10:10:00,55.79,55.81,55.76,55.77,7100.0,46.3443,46.3609,46.3194,46.3277,7100.0
2014-08-13 10:15:00,55.77,55.79,55.7,55.77,6200.0,46.3277,46.3443,46.2695,46.3277,6200.0
2014-08-13 10:20:00,55.78,55.8,55.77,55.8,5600.0,46.336,46.3526,46.3277,46.3526,5600.0
2014-08-13 10:25:00,55.8,55.82,55.78,55.82,4800.0,46.3526,46.3692,46.336,46.3692,4800.0
2014-08-13 10:30:00,55.83,55.87,55.82,55.85,7400.0,46.3775,46.4108,46.3692,46.3941,7400.0
2014-08-13 10:35:00,55.86,55.86,55.73,55.75,28500.0,46.4025,46.4025,46.2945,46.3111,28500.0
2014-08-13 10:40:00,55.75,55.78,55.71,55.73,15700.0,46.3111,46.336,46.2779,46.2945,15700.0
2014-08-13 10:45:00,55.74,55.76,55.74,55.76,10500.0,46.3028,46.3194,46.3028,46.3194,10500.0
2014-08-13 10:50:00,55.75,55.77,55.7,55.74,36100.0,46.3111,46.3277,46.2695,46.3028,36100.0
2014-08-13 10:55:00,55.74,55.78,55.7,55.75,40200.0,46.3028,46.336,46.2695,46.3111,40200.0
2014-08-13 11:00:00,55.75,55.77,55.74,55.75,28300.0,46.3111,46.3277,46.3028,46.3111,28300.0
2014-08-13 11:05:00,55.75,55.77,55.74,55.75,27800.0,46.3111,46.3277,46.3028,46.3111,27800.0
2014-08-13 11:10:00,55.76,55.77,55.74,55.75,26200.0,46.3194,46.3277,46.3028,46.3111,26200.0
2014-08-13 11:15:00,55.75,55.88,55.75,55.88,24800.0,46.3111,46.4191,46.3111,46.4191,24800.0
2014-08-13 11:20:00,55.87,55.91,55.87,55.91,4200.0,46.4108,46.444,46.4108,46.444,4200.0
2014-08-13 11:25:00,55.93,55.98,55.91,55.96,9700.0,46.4606,46.5021,46.444,46.4855,9700.0
2014-08-13 11:30:00,55.97,55.99,55.9,55.95,21200.0,46.4938,46.5104,46.4357,46.4772,21200.0
2014-08-13 11:35:00,55.95,55.96,55.92,55.93,14200.0,46.4772,46.4855,46.4523,46.4606,14200.0
2014-08-13 11:40:00,55.94,55.96,55.94,55.95,11700.0,46.4689,46.4855,46.4689,46.4772,11700.0
2014-08-13 11:45:00,55.95,55.96,55.95,55.95,2200.0,46.4772,46.4855,46.4772,46.4772,2200.0
2014-08-13 11:50:00,55.95,55.95,55.94,55.94,2400.0,46.4772,46.4772,46.4689,46.4689,2400.0
2014-08-13 11:55:00,55.95,55.95,55.94,55.94,10700.0,46.4772,46.4772,46.4689,46.4689,10700.0
2014-08-13 12:00:00,55.93,55.95,55.92,55.92,3400.0,46.4606,46.4772,46.4523,46.4523,3400.0
2014-08-13 12:05:00,55.92,55.94,55.91,55.92,6200.0,46.4523,46.4689,46.444,46.4523,6200.0
2014-08-13 12:10:00,55.93,55.94,55.93,55.94,1400.0,46.4606,46.4689,46.4606,46.4689,1400.0
2014-08-13 12:15:00,55.95,55.95,55.94,55.95,3600.0,46.4772,46.4772,46.4689,46.4772,3600.0
2014-08-13 12:20:00,55.94,55.94,55.93,55.94,3700.0,46.4689,46.4689,46.4606,46.4689,3700.0
2014-08-13 12:25:00,55.95,55.95,55.91,55.94,9200.0,46.4772,46.4772,46.444,46.4689,9200.0
2014-08-13 12:30:00,55.94,55.95,55.93,55.93,2400.0,46.4689,46.4772,46.4606,46.4606,2400.0
2014-08-13 12:35:00,55.94,55.94,55.91,55.91,4800.0,46.4689,46.4689,46.444,46.444,4800.0
2014-08-13 12:40:00,55.92,55.92,55.9,55.91,3800.0,46.4523,46.4523,46.4357,46.444,3800.0
2014-08-13 12:45:00,55.92,55.95,55.92,55.94,4500.0,46.4523,46.4772,46.4523,46.4689,4500.0
2014-08-13 12:50:00,55.94,55.94,55.93,55.94,500.0,46.4689,46.4689,46.4606,46.4689,500.0
2014-08-13 12:55:00,55.94,55.95,55.94,55.94,2700.0,46.4689,46.4772,46.4689,46.4689,2700.0
2014-08-13 13:00:00,55.95,55.96,55.93,55.95,9400.0,46.4772,46.4855,46.4606,46.4772,9400.0
2014-08-13 13:05:00,55.95,55.95,55.93,55.93,7100.0,46.4772,46.4772,46.4606,46.4606,7100.0
2014-08-13 13:10:00,55.93,55.94,55.9,55.91,7400.0,46.4606,46.4689,46.4357,46.444,7400.0
2014-08-13 13:15:00,55.92,55.93,55.91,55.92,4000.0,46.4523,46.4606,46.444,46.4523,4000.0
2014-08-13 13:20:00,55.92,55.94,55.92,55.94,4100.0,46.4523,46.4689,46.4523,46.4689,4100.0
2014-08-13 13:25:00,55.94,55.95,55.94,55.95,1800.0,46.4689,46.4772,46.4689,46.4772,1800.0
2014-08-13 13:30:00,55.95,55.95,55.94,55.94,5900.0,46.4772,46.4772,46.4689,46.4689,5900.0
2014-08-13 13:35:00,55.94,55.94,55.94,55.94,2100.0,46.4689,46.4689,46.4689,46.4689,2100.0
2014-08-13 13:40:00,55.95,55.95,55.94,55.95,9700.0,46.4772,46.4772,46.4689,46.4772,9700.0
2014-08-13 13:45:00,55.95,55.96,55.94,55.95,12200.0,46.4772,46.4855,46.4689,46.4772,12200.0
2014-08-13 13:50:00,55.95,55.95,55.94,55.94,11400.0,46.4772,46.4772,46.4689,46.4689,11400.0
2014-08-13 13:55:00,55.94,55.95,55.94,55.94,4900.0,46.4689,46.4772,46.4689,46.4689,4900.0
2014-08-13 14:00:00,55.95,55.95,55.94,55.94,6800.0,46.4772,46.4772,46.4689,46.4689,6800.0
2014-08-13 14:05:00,55.95,55.95,55.88,55.9,14700.0,46.4772,46.4772,46.4191,46.4357,14700.0
2014-08-13 14:10:00,55.9,55.9,55.88,55.9,5500.0,46.4357,46.4357,46.4191,46.4357,5500.0
2014-08-13 14:15:00,55.9,55.9,55.88,55.88,8500.0,46.4357,46.4357,46.4191,46.4191,8500.0
2014-08-13 14:20:00,55.88,55.89,55.86,55.89,3900.0,46.4191,46.4274,46.4025,46.4274,3900.0
2014-08-13 14:25:00,55.89,55.89,55.88,55.89,6000.0,46.4274,46.4274,46.4191,46.4274,6000.0
2014-08-13 14:30:00,55.89,55.91,55.89,55.89,7600.0,46.4274,46.444,46.4274,46.4274,7600.0
2014-08-13 14:35:00,55.89,55.91,55.89,55.9,16900.0,46.4274,46.444,46.4274,46.4357,16900.0
2014-08-13 14:40:00,55.9,55.9,55.87,55.88,12200.0,46.4357,46.4357,46.4108,46.4191,12200.0
2014-08-13 14:45:00,55.88,55.89,55.88,55.89,2900.0,46.4191,46.4274,46.4191,46.4274,2900.0
2014-08-13 14:50:00,55.88,55.9,55.88,55.9,2000.0,46.4191,46.4357,46.4191,46.4357,2000.0
2014-08-13 14:55:00,55.9,55.91,55.87,55.87,106300.0,46.4357,46.444,46.4108,46.4108,106300.0
2014-08-13 15:00:00,55.87,55.9,55.86,55.89,7800.0,46.4108,46.4357,46.4025,46.4274,7800.0
2014-08-13 15:05:00,55.9,55.94,55.89,55.93,22600.0,46.4357,46.4689,46.4274,46.4606,22600.0
2014-08-13 15:10:00,55.94,55.96,55.94,55.94,10800.0,46.4689,46.4855,46.4689,46.4689,10800.0
2014-08-13 15:15:00,55.95,55.95,55.94,55.94,2700.0,46.4772,46.4772,46.4689,46.4689,2700.0
2014-08-13 15:20:00,55.94,55.96,55.94,55.95,18200.0,46.4689,46.4855,46.4689,46.4772,18200.0
2014-08-13 15:25:00,55.95,55.96,55.95,55.96,16600.0,46.4772,46.4855,46.4772,46.4855,16600.0
2014-08-13 15:30:00,55.96,55.96,55.94,55.95,11400.0,46.4855,46.4855,46.4689,46.4772,11400.0
2014-08-13 15:35:00,55.94,55.96,55.94,55.94,26500.0,46.4689,46.4855,46.4689,46.4689,26500.0
2014-08-13 15:40:00,55.95,55.96,55.94,55.95,22200.0,46.4772,46.4855,46.4689,46.4772,22200.0
2014-08-13 15:45:00,55.95,55.96,55.94,55.95,28700.0,46.4772,46.4855,46.4689,46.4772,28700.0
2014-08-13 15:50:00,55.95,55.96,55.94,55.96,32800.0,46.4772,46.4855,46.4689,46.4855,32800.0
2014-08-13 15:55:00,55.95,55.96,55.89,55.91,96800.0,46.4772,46.4855,46.4274,46.444,96800.0
2014-08-14 09:30:00,56.01,56.16,55.99,56.01,20300.0,46.5271,46.6517,46.5104,46.5271,20300.0
2014-08-14 09:35:00,56.01,56.02,55.95,55.95,21700.0,46.5271,46.5354,46.4772,46.4772,21700.0
2014-08-14 09:40:00,55.94,55.96,55.93,55.95,11300.0,46.4689,46.4855,46.4606,46.4772,11300.0
2014-08-14 09:45:00,55.95,55.98,55.93,55.95,12100.0,46.4772,46.5021,46.4606,46.4772,12100.0
2014-08-14 09:50:00,55.96,55.96,55.93,55.94,6200.0,46.4855,46.4855,46.4606,46.4689,6200.0
2014-08-14 09:55:00,55.95,55.97,55.92,55.94,31500.0,46.4772,46.4938,46.4523,46.4689,31500.0
2014-08-14 10:00:00,55.94,55.95,55.91,55.91,8200.0,46.4689,46.4772,46.444,46.444,8200.0
2014-08-14 10:05:00,55.91,55.91,55.85,55.89,7700.0,46.444,46.444,46.3941,46.4274,7700.0
2014-08-14 10:10:00,55.88,55.91,55.88,55.88,13100.0,46.4191,46.444,46.4191,46.4191,13100.0
2014-08-14 10:15:00,55.89,55.9,55.88,55.88,10000.0,46.4274,46.4357,46.4191,46.4191,10000.0
2014-08-14 10:20:00,55.9,55.91,55.88,55.88,10700.0,46.4357,46.444,46.4191,46.4191,10700.0
2014-08-14 10:25:00,55.9,55.9,55.88,55.9,6600.0,46.4357,46.4357,46.4191,46.4357,6600.0
2014-08-14 10:30:00,55.9,55.91,55.88,55.88,29800.0,46.4357,46.444,46.4191,46.4191,29800.0
2014-08-14 10:35:00,55.89,55.91,55.89,55.9,10000.0,46.4274,46.444,46.4274,46.4357,10000.0
2014-08-14 10:40:00,55.9,55.91,55.87,55.89,9800.0,46.4357,46.444,46.4108,46.4274,9800.0
2014-08-14 10:45:00,55.9,55.9,55.89,55.89,5000.0,46.4357,46.4357,46.4274,46.4274,5000.0
2014-08-14 10:50:00,55.89,55.89,55.87,55.87,5700.0,46.4274,46.4274,46.4108,46.4108,5700.0
2014-08-14 10:55:00,55.87,55.91,55.87,55.89,41800.0,46.4108,46.444,46.4108,46.4274,41800.0
2014-08-14 11:00:00,55.9,55.91,55.89,55.9,5700.0,46.4357,46.444,46.4274,46.4357,5700.0
2014-08-14 11:05:00,55.9,55.91,55.87,55.87,14200.0,46.4357,46.444,46.4108,46.4108,14200.0
2014-08-14 11:10:00,55.87,55.9,55.87,55.89,8500.0,46.4108,46.4357,46.4108,46.4274,8500.0
2014-08-14 11:15:00,55.9,55.91,55.89,55.9,12500.0,46.4357,46.444,46.4274,46.4357,12500.0
2014-08-14 11:20:00,55.9,55.99,55.9,55.99,25300.0,46.4357,46.5104,46.4357,46.5104,25300.0
2014-08-14 11:25:00,55.98,55.98,55.93,55.97,9400.0,46.5021,46.5021,46.4606,46.4938,9400.0
2014-08-14 11:30:00,55.97,55.99,55.97,55.97,4400.0,46.4938,46.5104,46.4938,46.4938,4400.0
2014-08-14 11:35:00,55.97,56.02,55.96,56.02,7900.0,46.4938,46.5354,46.4855,46.5354,7900.0
2014-08-14 11:40:00,56.02,56.02,55.99,55.99,10200.0,46.5354,46.5354,46.5104,46.5104,10200.0
2014-08-14 11:45:00,55.99,56.0,55.98,56.0,8500.0,46.5104,46.5188,46.5021,46.5188,8500.0
2014-08-14 11:50:00,56.0,56.0,55.98,55.98,3400.0,46.5188,46.5188,46.5021,46.5021,3400.0
2014-08-14 11:55:00,55.99,56.01,55.98,56.0,10500.0,46.5104,46.5271,46.5021,46.5188,10500.0
2014-08-14 12:00:00,56.0,56.01,56.0,56.0,7400.0,46.5188,46.5271,46.5188,46.5188,7400.0
2014-08-14 12:05:00,56.0,56.01,56.0,56.01,3200.0,46.5188,46.5271,46.5188,46.5271,3200.0
2014-08-14 12:10:00,56.0,56.01,56.0,56.0,4600.0,46.5188,46.5271,46.5188,46.5188,4600.0
2014-08-14 12:15:00,56.0,56.01,56.0,56.01,4400.0,46.5188,46.5271,46.5188,46.5271,4400.0
2014-08-14 12:20:00,56.0,56.01,56.0,56.0,5200.0,46.5188,46.5271,46.5188,46.5188,5200.0
2014-08-14 12:25:00,56.0,56.01,55.99,56.0,10400.0,46.5188,46.5271,46.5104,46.5188,10400.0
2014-08-14 12:30:00,56.0,56.01,56.0,56.0,2100.0,46.5188,46.5271,46.5188,46.5188,2100.0
2014-08-14 12:35:00,56.0,56.01,56.0,56.0,6600.0,46.5188,46.5271,46.5188,46.5188,6600.0
2014-08-14 12:40:00,56.0,56.01,56.0,56.0,5600.0,46.5188,46.5271,46.5188,46.5188,5600.0
2014-08-14 12:45:00,56.0,56.01,56.0,56.0,4900.0,46.5188,46.5271,46.5188,46.5188,4900.0
2014-08-14 12:50:00,56.01,56.01,56.0,56.0,12700.0,46.5271,46.5271,46.5188,46.5188,12700.0
2014-08-14 12:55:00,56.0,56.0,55.98,55.98,4200.0,46.5188,46.5188,46.5021,46.5021,4200.0
2014-08-14 13:00:00,55.99,56.0,55.98,56.0,8000.0,46.5104,46.5188,46.5021,46.5188,8000.0
2014-08-14 13:05:00,56.0,56.0,56.0,56.0,3600.0,46.5188,46.5188,46.5188,46.5188,3600.0
2014-08-14 13:10:00,55.99,56.01,55.99,55.99,12000.0,46.5104,46.5271,46.5104,46.5104,12000.0
2014-08-14 13:15:00,56.0,56.01,55.99,56.01,9900.0,46.5188,46.5271,46.5104,46.5271,9900.0
2014-08-14 13:20:00,56.0,56.01,55.98,55.99,12200.0,46.5188,46.5271,46.5021,46.5104,12200.0
2014-08-14 13:25:00,55.99,55.99,55.97,55.97,7200.0,46.5104,46.5104,46.4938,46.4938,7200.0
2014-08-14 13:30:00,55.98,55.98,55.97,55.97,1300.0,46.5021,46.5021,46.4938,46.4938,1300.0
2014-08-14 13:35:00,55.98,55.98,55.97,55.97,2600.0,46.5021,46.5021,46.4938,46.4938,2600.0
2014-08-14 13:40:00,55.98,56.0,55.98,55.99,8300.0,46.5021,46.5188,46.5021,46.5104,8300.0
2014-08-14 13:45:00,55.98,55.99,55.98,55.99,900.0,46.5021,46.5104,46.5021,46.5104,900.0
2014-08-14 13:50:00,55.99,56.0,55.97,55.99,17300.0,46.5104,46.5188,46.4938,46.5104,17300.0
2014-08-14 13:55:00,56.0,56.0,56.0,56.0,200.0,46.5188,46.5188,46.5188,46.5188,200.0
2014-08-14 14:00:00,56.0,56.01,55.98,55.98,8500.0,46.5188,46.5271,46.5021,46.5021,8500.0
2014-08-14 14:05:00,55.98,56.0,55.98,56.0,1200.0,46.5021,46.5188,46.5021,46.5188,1200.0
2014-08-14 14:10:00,56.0,56.0,55.98,55.99,5900.0,46.5188,46.5188,46.5021,46.5104,5900.0
2014-08-14 14:15:00,55.98,55.98,55.97,55.98,5100.0,46.5021,46.5021,46.4938,46.5021,5100.0
2014-08-14 14:20:00,55.98,56.01,55.98,56.0,3300.0,46.5021,46.5271,46.5021,46.5188,3300.0
2014-08-14 14:25:00,56.0,56.01,56.0,56.0,12800.0,46.5188,46.5271,46.5188,46.5188,12800.0
2014-08-14 14:30:00,56.0,56.05,56.0,56.05,11400.0,46.5188,46.5603,46.5188,46.5603,11400.0
2014-08-14 14:35:00,56.04,56.08,56.04,56.08,9600.0,46.552,46.5852,46.552,46.5852,9600.0
2014-08-14 14:40:00,56.08,56.09,56.07,56.09,5700.0,46.5852,46.5935,46.5769,46.5935,5700.0
2014-08-14 14:45:00,56.09,56.1,56.08,56.08,4800.0,46.5935,46.6018,46.5852,46.5852,4800.0
2014-08-14 14:50:00,56.08,56.1,56.0,56.0,43600.0,46.5852,46.6018,46.5188,46.5188,43600.0
2014-08-14 14:55:00,56.01,56.01,55.98,55.98,10100.0,46.5271,46.5271,46.5021,46.5021,10100.0
2014-08-14 15:00:00,55.99,56.01,55.99,56.0,11300.0,46.5104,46.5271,46.5104,46.5188,11300.0
2014-08-14 15:05:00,56.0,56.01,55.99,56.0,15200.0,46.5188,46.5271,46.5104,46.5188,15200.0
2014-08-14 15:10:00,56.0,56.01,56.0,56.0,11000.0,46.5188,46.5271,46.5188,46.5188,11000.0
2014-08-14 15:15:00,56.0,56.01,55.98,55.98,15200.0,46.5188,46.5271,46.5021,46.5021,15200.0
2014-08-14 15:20:00,55.99,56.01,55.98,56.0,12700.0,46.5104,46.5271,46.5021,46.5188,12700.0
2014-08-14 15:25:00,56.0,56.01,55.99,56.0,17000.0,46.5188,46.5271,46.5104,46.5188,17000.0
2014-08-14 15:30:00,56.01,56.01,55.99,56.0,18800.0,46.5271,46.5271,46.5104,46.5188,18800.0
2014-08-14 15:35:00,55.99,56.0,55.97,55.97,23000.0,46.5104,46.5188,46.4938,46.4938,23000.0
2014-08-14 15:40:00,55.97,55.99,55.97,55.98,9100.0,46.4938,46.5104,46.4938,46.5021,9100.0
2014-08-14 15:45:00,55.98,55.99,55.94,55.94,30000.0,46.5021,46.5104,46.4689,46.4689,30000.0
2014-08-14 15:50:00,55.94,55.96,55.92,55.94,24900.0,46.4689,46.4855,46.4523,46.4689,24900.0
2014-08-14 15:55:00,55.94,55.94,55.9,55.9,84000.0,46.4689,46.4689,46.4357,46.4357,84000.0
2014-08-15 09:30:00,56.13,56.2,56.09,56.09,91700.0,46.6267,46.6849,46.5935,46.5935,91700.0
2014-08-15 09:35:00,56.09,56.17,56.02,56.12,9000.0,46.5935,46.66,46.5354,46.6184,9000.0
2014-08-15 09:40:00,56.12,56.15,56.1,56.14,9300.0,46.6184,46.6434,46.6018,46.635,9300.0
2014-08-15 09:45:00,56.14,56.16,56.11,56.12,8400.0,46.635,46.6517,46.6101,46.6184,8400.0
2014-08-15 09:50:00,56.15,56.24,56.14,56.24,5100.0,46.6434,46.7181,46.635,46.7181,5100.0
2014-08-15 09:55:00,56.24,56.3,56.22,56.3,5500.0,46.7181,46.768,46.7015,46.768,5500.0
2014-08-15 10:00:00,56.33,56.36,56.23,56.23,21100.0,46.7929,46.8178,46.7098,46.7098,21100.0
2014-08-15 10:05:00,56.24,56.26,56.24,56.24,7700.0,46.7181,46.7347,46.7181,46.7181,7700.0
2014-08-15 10:10:00,56.24,56.26,56.22,56.22,11500.0,46.7181,46.7347,46.7015,46.7015,11500.0
2014-08-15 10:15:00,56.22,56.25,56.21,56.24,6300.0,46.7015,46.7264,46.6932,46.7181,6300.0
2014-08-15 10:20:00,56.25,56.27,56.24,56.25,25000.0,46.7264,46.743,46.7181,46.7264,25000.0
2014-08-15 10:25:00,56.25,56.25,56.23,56.25,9700.0,46.7264,46.7264,46.7098,46.7264,9700.0
2014-08-15 10:30:00,56.24,56.25,56.24,56.25,5700.0,46.7181,46.7264,46.7181,46.7264,5700.0
2014-08-15 10:35:00,56.25,56.25,56.24,56.24,7400.0,46.7264,46.7264,46.7181,46.7181,7400.0
2014-08-15 10:40:00,56.24,56.25,56.07,56.09,15200.0,46.7181,46.7264,46.5769,46.5935,15200.0
2014-08-15 10:45:00,56.08,56.1,56.0,56.0,12600.0,46.5852,46.6018,46.5188,46.5188,12600.0
2014-08-15 10:50:00,55.99,55.99,55.85,55.85,6800.0,46.5104,46.5104,46.3941,46.3941,6800.0
2014-08-15 10:55:00,55.86,55.89,55.72,55.88,15700.0,46.4025,46.4274,46.2862,46.4191,15700.0
2014-08-15 11:00:00,55.85,55.86,55.78,55.78,9100.0,46.3941,46.4025,46.336,46.336,9100.0
2014-08-15 11:05:00,55.79,55.84,55.76,55.81,5400.0,46.3443,46.3858,46.3194,46.3609,5400.0
2014-08-15 11:10:00,55.83,55.88,55.77,55.77,19400.0,46.3775,46.4191,46.3277,46.3277,19400.0
2014-08-15 11:15:00,55.78,55.79,55.73,55.75,32400.0,46.336,46.3443,46.2945,46.3111,32400.0
2014-08-15 11:20:00,55.75,55.75,55.68,55.7,5500.0,46.3111,46.3111,46.2529,46.2695,5500.0
2014-08-15 11:25:00,55.67,55.73,55.67,55.69,6400.0,46.2446,46.2945,46.2446,46.2612,6400.0
2014-08-15 11:30:00,55.69,55.73,55.66,55.71,5700.0,46.2612,46.2945,46.2363,46.2779,5700.0
2014-08-15 11:35:00,55.72,55.75,55.7,55.72,4800.0,46.2862,46.3111,46.2695,46.2862,4800.0
2014-08-15 11:40:00,55.75,55.75,55.72,55.73,3000.0,46.3111,46.3111,46.2862,46.2945,3000.0
2014-08-15 11:45:00,55.73,55.73,55.69,55.71,5000.0,46.2945,46.2945,46.2612,46.2779,5000.0
2014-08-15 11:50:00,55.71,55.72,55.53,55.54,18100.0,46.2779,46.2862,46.1283,46.1366,18100.0
2014-08-15 11:55:00,55.55,55.57,55.51,55.57,4000.0,46.1449,46.1616,46.1117,46.1616,4000.0
2014-08-15 12:00:00,55.55,55.58,55.51,55.57,6400.0,46.1449,46.1699,46.1117,46.1616,6400.0
2014-08-15 12:05:00,55.6,55.65,55.59,55.65,7100.0,46.1865,46.228,46.1782,46.228,7100.0
2014-08-15 12:10:00,55.65,55.67,55.64,55.64,4200.0,46.228,46.2446,46.2197,46.2197,4200.0
2014-08-15 12:15:00,55.64,55.64,55.57,55.58,3300.0,46.2197,46.2197,46.1616,46.1699,3300.0
2014-08-15 12:20:00,55.59,55.65,55.58,55.65,5500.0,46.1782,46.228,46.1699,46.228,5500.0
2014-08-15 12:25:00,55.68,55.69,55.56,55.57,55800.0,46.2529,46.2612,46.1532,46.1616,55800.0
2014-08-15 12:30:00,55.57,55.58,55.51,55.56,7600.0,46.1616,46.1699,46.1117,46.1532,7600.0
2014-08-15 12:35:00,55.56,55.58,55.56,55.56,14100.0,46.1532,46.1699,46.1532,46.1532,14100.0
2014-08-15 12:40:00,55.57,55.63,55.48,55.48,32900.0,46.1616,46.2114,46.0868,46.0868,32900.0
2014-08-15 12:45:00,55.5,55.5,55.47,55.49,7900.0,46.1034,46.1034,46.0785,46.0951,7900.0
2014-08-15 12:50:00,55.48,55.49,55.46,55.49,3400.0,46.0868,46.0951,46.0702,46.0951,3400.0
2014-08-15 12:55:00,55.5,55.5,55.47,55.47,7000.0,46.1034,46.1034,46.0785,46.0785,7000.0
2014-08-15 13:00:00,55.48,55.49,55.46,55.46,7500.0,46.0868,46.0951,46.0702,46.0702,7500.0
2014-08-15 13:05:00,55.48,55.51,55.48,55.49,15800.0,46.0868,46.1117,46.0868,46.0951,15800.0
2014-08-15 13:10:00,55.5,55.5,55.49,55.5,8900.0,46.1034,46.1034,46.0951,46.1034,8900.0
2014-08-15 13:15:00,55.49,55.49,55.47,55.48,5400.0,46.0951,46.0951,46.0785,46.0868,5400.0
2014-08-15 13:20:00,55.48,55.49,55.47,55.49,2800.0,46.0868,46.0951,46.0785,46.0951,2800.0
2014-08-15 13:25:00,55.48,55.5,55.48,55.5,5000.0,46.0868,46.1034,46.0868,46.1034,5000.0
2014-08-15 13:30:00,55.5,55.51,55.49,55.49,9700.0,46.1034,46.1117,46.0951,46.0951,9700.0
2014-08-15 13:35:00,55.5,55.5,55.46,55.5,6600.0,46.1034,46.1034,46.0702,46.1034,6600.0
2014-08-15 13:40:00,55.49,55.51,55.48,55.48,11000.0,46.0951,46.1117,46.0868,46.0868,11000.0
2014-08-15 13:45:00,55.48,55.49,55.47,55.47,4400.0,46.0868,46.0951,46.0785,46.0785,4400.0
2014-08-15 13:50:00,55.47,55.49,55.44,55.45,5100.0,46.0785,46.0951,46.0536,46.0619,5100.0
2014-08-15 13:55:00,55.46,55.46,55.43,55.46,4100.0,46.0702,46.0702,46.0453,46.0702,4100.0
2014-08-15 14:00:00,55.46,55.46,55.44,55.45,6100.0,46.0702,46.0702,46.0536,46.0619,6100.0
2014-08-15 14:05:00,55.46,55.49,55.46,55.48,6300.0,46.0702,46.0951,46.0702,46.0868,6300.0
2014-08-15 14:10:00,55.49,55.49,55.47,55.48,4100.0,46.0951,46.0951,46.0785,46.0868,4100.0
2014-08-15 14:15:00,55.47,55.5,55.47,55.5,6200.0,46.0785,46.1034,46.0785,46.1034,6200.0
2014-08-15 14:20:00,55.49,55.51,55.48,55.5,17800.0,46.0951,46.1117,46.0868,46.1034,17800.0
2014-08-15 14:25:00,55.5,55.51,55.49,55.5,34800.0,46.1034,46.1117,46.0951,46.1034,34800.0
2014-08-15 14:30:00,55.5,55.51,55.48,55.48,24400.0,46.1034,46.1117,46.0868,46.0868,24400.0
2014-08-15 14:35:00,55.48,55.51,55.48,55.5,8900.0,46.0868,46.1117,46.0868,46.1034,8900.0
2014-08-15 14:40:00,55.51,55.67,55.5,55.64,15800.0,46.1117,46.2446,46.1034,46.2197,15800.0
2014-08-15 14:45:00,55.65,55.67,55.51,55.6,59000.0,46.228,46.2446,46.1117,46.1865,59000.0
2014-08-15 14:50:00,55.6,55.64,55.6,55.64,9700.0,46.1865,46.2197,46.1865,46.2197,9700.0
2014-08-15 14:55:00,55.64,55.71,55.64,55.68,122600.0,46.2197,46.2779,46.2197,46.2529,122600.0
2014-08-15 15:00:00,55.68,55.71,55.67,55.7,14500.0,46.2529,46.2779,46.2446,46.2695,14500.0
2014-08-15 15:05:00,55.7,55.76,55.69,55.76,17300.0,46.2695,46.3194,46.2612,46.3194,17300.0
2014-08-15 15:10:00,55.76,55.76,55.75,55.76,8500.0,46.3194,46.3194,46.3111,46.3194,8500.0
2014-08-15 15:15:00,55.76,55.76,55.74,55.75,10200.0,46.3194,46.3194,46.3028,46.3111,10200.0
2014-08-15 15:20:00,55.74,55.74,55.71,55.71,6200.0,46.3028,46.3028,46.2779,46.2779,6200.0
2014-08-15 15:25:00,55.71,55.73,55.64,55.64,19900.0,46.2779,46.2945,46.2197,46.2197,19900.0
2014-08-15 15:30:00,55.65,55.66,55.63,55.64,99600.0,46.228,46.2363,46.2114,46.2197,99600.0
2014-08-15 15:35:00,55.65,55.74,55.63,55.72,95600.0,46.228,46.3028,46.2114,46.2862,95600.0
2014-08-15 15:40:00,55.72,55.79,55.72,55.79,16500.0,46.2862,46.3443,46.2862,46.3443,16500.0
2014-08-15 15:45:00,55.78,55.79,55.7,55.71,135100.0,46.336,46.3443,46.2695,46.2779,135100.0
2014-08-15 15:50:00,55.71,55.77,55.7,55.75,240500.0,46.2779,46.3277,46.2695,46.3111,240500.0
2014-08-15 15:55:00,55.76,55.82,55.75,55.8,123800.0,46.3194,46.3692,46.3111,46.3526,123800.0
2014-08-18 09:30:00,56.11,56.42,56.1,56.39,32700.0,46.6101,46.8676,46.6018,46.8427,32700.0
2014-08-18 09:35:00,56.38,56.4,56.25,56.26,29300.0,46.8344,46.851,46.7264,46.7347,29300.0
2014-08-18 09:40:00,56.25,56.33,56.21,56.33,26400.0,46.7264,46.7929,46.6932,46.7929,26400.0
2014-08-18 09:45:00,56.35,56.38,56.33,56.35,14000.0,46.8095,46.8344,46.7929,46.8095,14000.0
2014-08-18 09:50:00,56.35,56.43,56.34,56.43,18100.0,46.8095,46.876,46.8012,46.876,18100.0
2014-08-18 09:55:00,56.44,56.53,56.44,56.52,9500.0,46.8843,46.959,46.8843,46.9507,9500.0
2014-08-18 10:00:00,56.53,56.55,56.5,56.5,20400.0,46.959,46.9756,46.9341,46.9341,20400.0
2014-08-18 10:05:00,56.5,56.55,56.44,56.55,30000.0,46.9341,46.9756,46.8843,46.9756,30000.0
2014-08-18 10:10:00,56.55,56.68,56.55,56.68,7200.0,46.9756,47.0836,46.9756,47.0836,7200.0
2014-08-18 10:15:00,56.68,56.74,56.68,56.68,15400.0,47.0836,47.1335,47.0836,47.0836,15400.0
2014-08-18 10:20:00,56.68,56.7,56.68,56.7,2200.0,47.0836,47.1002,47.0836,47.1002,2200.0
2014-08-18 10:25:00,56.7,56.72,56.67,56.68,12600.0,47.1002,47.1169,47.0753,47.0836,12600.0
2014-08-18 10:30:00,56.68,56.69,56.66,56.68,6300.0,47.0836,47.0919,47.067,47.0836,6300.0
2014-08-18 10:35:00,56.69,56.77,56.69,56.76,13700.0,47.0919,47.1584,47.0919,47.1501,13700.0
2014-08-18 10:40:00,56.76,56.78,56.76,56.78,8800.0,47.1501,47.1667,47.1501,47.1667,8800.0
2014-08-18 10:45:00,56.79,56.81,56.73,56.73,15400.0,47.175,47.1916,47.1252,47.1252,15400.0
2014-08-18 10:50:00,56.74,56.76,56.7,56.76,19100.0,47.1335,47.1501,47.1002,47.1501,19100.0
2014-08-18 10:55:00,56.78,56.82,56.77,56.82,8900.0,47.1667,47.1999,47.1584,47.1999,8900.0
2014-08-18 11:00:00,56.83,56.83,56.73,56.73,14800.0,47.2082,47.2082,47.1252,47.1252,14800.0
2014-08-18 11:05:00,56.73,56.75,56.73,56.74,7000.0,47.1252,47.1418,47.1252,47.1335,7000.0
2014-08-18 11:10:00,56.75,56.75,56.69,56.69,13900.0,47.1418,47.1418,47.0919,47.0919,13900.0
2014-08-18 11:15:00,56.7,56.72,56.6,56.61,40600.0,47.1002,47.1169,47.0172,47.0255,40600.0
2014-08-18 11:20:00,56.6,56.67,56.52,56.57,74800.0,47.0172,47.0753,46.9507,46.9922,74800.0
2014-08-18 11:25:00,56.57,56.61,56.56,56.58,11700.0,46.9922,47.0255,46.9839,47.0006,11700.0
2014-08-18 11:30:00,56.6,56.61,56.59,56.6,3000.0,47.0172,47.0255,47.0089,47.0172,3000.0
2014-08-18 11:35:00,56.61,56.65,56.61,56.65,3300.0,47.0255,47.0587,47.0255,47.0587,3300.0
2014-08-18 11:40:00,56.65,56.66,56.65,56.66,4300.0,47.0587,47.067,47.0587,47.067,4300.0
2014-08-18 11:45:00,56.66,56.68,56.61,56.61,4500.0,47.067,47.0836,47.0255,47.0255,4500.0
2014-08-18 11:50:00,56.62,56.63,56.6,56.62,3600.0,47.0338,47.0421,47.0172,47.0338,3600.0
2014-08-18 11:55:00,56.62,56.64,56.61,56.64,1200.0,47.0338,47.0504,47.0255,47.0504,1200.0
2014-08-18 12:00:00,56.64,56.66,56.63,56.65,4700.0,47.0504,47.067,47.0421,47.0587,4700.0
2014-08-18 12:05:00,56.66,56.66,56.63,56.64,10100.0,47.067,47.067,47.0421,47.0504,10100.0
2014-08-18 12:10:00,56.65,56.67,56.65,56.65,10900.0,47.0587,47.0753,47.0587,47.0587,10900.0
2014-08-18 12:15:00,56.65,56.65,56.63,56.64,2300.0,47.0587,47.0587,47.0421,47.0504,2300.0
2014-08-18 12:20:00,56.65,56.65,56.63,56.65,2800.0,47.0587,47.0587,47.0421,47.0587,2800.0
2014-08-18 12:25:00,56.64,56.64,56.62,56.63,4700.0,47.0504,47.0504,47.0338,47.0421,4700.0
2014-08-18 12:30:00,56.62,56.62,56.61,56.62,3200.0,47.0338,47.0338,47.0255,47.0338,3200.0
2014-08-18 12:35:00,56.63,56.66,56.62,56.64,13300.0,47.0421,47.067,47.0338,47.0504,13300.0
2014-08-18 12:40:00,56.64,56.64,56.63,56.63,1100.0,47.0504,47.0504,47.0421,47.0421,1100.0
2014-08-18 12:45:00,56.63,56.63,56.61,56.61,2200.0,47.0421,47.0421,47.0255,47.0255,2200.0
2014-08-18 12:50:00,56.61,56.66,56.61,56.66,4200.0,47.0255,47.067,47.0255,47.067,4200.0
2014-08-18 12:55:00,56.65,56.66,56.53,56.59,73800.0,47.0587,47.067,46.959,47.0089,73800.0
2014-08-18 13:00:00,56.6,56.62,56.58,56.58,1000.0,47.0172,47.0338,47.0006,47.0006,1000.0
2014-08-18 13:05:00,56.57,56.6,56.55,56.6,3400.0,46.9922,47.0172,46.9756,47.0172,3400.0
2014-08-18 13:10:00,56.6,56.62,56.6,56.61,1700.0,47.0172,47.0338,47.0172,47.0255,1700.0
2014-08-18 13:15:00,56.6,56.6,56.58,56.59,1400.0,47.0172,47.0172,47.0006,47.0089,1400.0
2014-08-18 13:20:00,56.6,56.61,56.6,56.6,2200.0,47.0172,47.0255,47.0172,47.0172,2200.0
2014-08-18 13:25:00,56.6,56.64,56.59,56.64,4800.0,47.0172,47.0504,47.0089,47.0504,4800.0
2014-08-18 13:30:00,56.64,56.65,56.63,56.64,8200.0,47.0504,47.0587,47.0421,47.0504,8200.0
2014-08-18 13:35:00,56.63,56.63,56.61,56.61,6000.0,47.0421,47.0421,47.0255,47.0255,6000.0
2014-08-18 13:40:00,56.61,56.63,56.6,56.63,10700.0,47.0255,47.0421,47.0172,47.0421,10700.0
2014-08-18 13:45:00,56.63,56.65,56.62,56.64,8900.0,47.0421,47.0587,47.0338,47.0504,8900.0
2014-08-18 13:50:00,56.65,56.66,56.64,56.64,5500.0,47.0587,47.067,47.0504,47.0504,5500.0
2014-08-18 13:55:00,56.64,56.66,56.64,56.66,3200.0,47.0504,47.067,47.0504,47.067,3200.0
2014-08-18 14:00:00,56.65,56.65,56.63,56.64,2200.0,47.0587,47.0587,47.0421,47.0504,2200.0
2014-08-18 14:05:00,56.64,56.64,56.6,56.61,4700.0,47.0504,47.0504,47.0172,47.0255,4700.0
2014-08-18 14:10:00,56.61,56.62,56.55,56.55,42600.0,47.0255,47.0338,46.9756,46.9756,42600.0
2014-08-18 14:15:00,56.56,56.56,56.5,56.5,22600.0,46.9839,46.9839,46.9341,46.9341,22600.0
2014-08-18 14:20:00,56.5,56.51,56.5,56.5,21200.0,46.9341,46.9424,46.9341,46.9341,21200.0
2014-08-18 14:25:00,56.5,56.52,56.5,56.5,41500.0,46.9341,46.9507,46.9341,46.9341,41500.0
2014-08-18 14:30:00,56.5,56.52,56.48,56.51,20400.0,46.9341,46.9507,46.9175,46.9424,20400.0
2014-08-18 14:35:00,56.5,56.51,56.5,56.51,8300.0,46.9341,46.9424,46.9341,46.9424,8300.0
2014-08-18 14:40:00,56.51,56.57,56.5,56.51,113000.0,46.9424,46.9922,46.9341,46.9424,113000.0
2014-08-18 14:45:00,56.5,56.59,56.5,56.59,15700.0,46.9341,47.0089,46.9341,47.0089,15700.0
2014-08-18 14:50:00,56.59,56.63,56.58,56.63,5000.0,47.0089,47.0421,47.0006,47.0421,5000.0
2014-08-18 14:55:00,56.63,56.65,56.51,56.56,81300.0,47.0421,47.0587,46.9424,46.9839,81300.0
2014-08-18 15:00:00,56.56,56.6,56.55,56.59,9000.0,46.9839,47.0172,46.9756,47.0089,9000.0
2014-08-18 15:05:00,56.59,56.6,56.57,56.6,7700.0,47.0089,47.0172,46.9922,47.0172,7700.0
2014-08-18 15:10:00,56.6,56.61,56.59,56.61,4600.0,47.0172,47.0255,47.0089,47.0255,4600.0
2014-08-18 15:15:00,56.61,56.61,56.58,56.6,14300.0,47.0255,47.0255,47.0006,47.0172,14300.0
2014-08-18 15:20:00,56.59,56.61,56.58,56.6,12200.0,47.0089,47.0255,47.0006,47.0172,12200.0
2014-08-18 15:25:00,56.6,56.61,56.59,56.61,8400.0,47.0172,47.0255,47.0089,47.0255,8400.0
2014-08-18 15:30:00,56.6,56.6,56.57,56.57,18100.0,47.0172,47.0172,46.9922,46.9922,18100.0
2014-08-18 15:35:00,56.58,56.59,56.55,56.56,25600.0,47.0006,47.0089,46.9756,46.9839,25600.0
2014-08-18 15:40:00,56.55,56.6,56.55,56.59,39000.0,46.9756,47.0172,46.9756,47.0089,39000.0
2014-08-18 15:45:00,56.59,56.6,56.56,56.57,116500.0,47.0089,47.0172,46.9839,46.9922,116500.0
2014-08-18 15:50:00,56.58,56.62,56.58,56.62,25000.0,47.0006,47.0338,47.0006,47.0338,25000.0
2014-08-18 15:55:00,56.62,56.7,56.62,56.68,100300.0,47.0338,47.1002,47.0338,47.0836,100300.0
2014-08-19 09:30:00,56.72,56.9,56.71,56.88,24900.0,47.1169,47.2664,47.1085,47.2498,24900.0
2014-08-19 09:35:00,56.89,56.94,56.82,56.87,7000.0,47.2581,47.2996,47.1999,47.2415,7000.0
2014-08-19 09:40:00,56.87,56.92,56.86,56.87,13900.0,47.2415,47.283,47.2331,47.2415,13900.0
2014-08-19 09:45:00,56.89,56.93,56.86,56.93,14000.0,47.2581,47.2913,47.2331,47.2913,14000.0
2014-08-19 09:50:00,56.94,56.97,56.94,56.97,8700.0,47.2996,47.3245,47.2996,47.3245,8700.0
2014-08-19 09:55:00,56.97,56.98,56.96,56.97,12200.0,47.3245,47.3328,47.3162,47.3245,12200.0
2014-08-19 10:00:00,56.98,57.03,56.97,57.02,24900.0,47.3328,47.3744,47.3245,47.3661,24900.0
2014-08-19 10:05:00,57.01,57.05,57.0,57.03,13800.0,47.3578,47.391,47.3494,47.3744,13800.0
2014-08-19 10:10:00,57.03,57.04,56.98,57.03,46000.0,47.3744,47.3827,47.3328,47.3744,46000.0
2014-08-19 10:15:00,57.03,57.1,57.01,57.04,50600.0,47.3744,47.4325,47.3578,47.3827,50600.0
2014-08-19 10:20:00,57.05,57.08,56.99,57.04,80500.0,47.391,47.4159,47.3411,47.3827,80500.0
2014-08-19 10:25:00,57.04,57.08,57.04,57.08,7700.0,47.3827,47.4159,47.3827,47.4159,7700.0
2014-08-19 10:30:00,57.08,57.14,57.08,57.14,12600.0,47.4159,47.4657,47.4159,47.4657,12600.0
2014-08-19 10:35:00,57.12,57.2,57.1,57.2,14600.0,47.4491,47.5156,47.4325,47.5156,14600.0
2014-08-19 10:40:00,57.2,57.22,57.18,57.21,11700.0,47.5156,47.5322,47.499,47.5239,11700.0
2014-08-19 10:45:00,57.22,57.23,57.2,57.23,5400.0,47.5322,47.5405,47.5156,47.5405,5400.0
2014-08-19 10:50:00,57.22,57.3,57.21,57.3,13700.0,47.5322,47.5987,47.5239,47.5987,13700.0
2014-08-19 10:55:00,57.29,57.31,57.28,57.29,7000.0,47.5903,47.607,47.582,47.5903,7000.0
2014-08-19 11:00:00,57.29,57.29,57.24,57.24,7700.0,47.5903,47.5903,47.5488,47.5488,7700.0
2014-08-19 11:05:00,57.23,57.24,57.18,57.19,8900.0,47.5405,47.5488,47.499,47.5073,8900.0
2014-08-19 11:10:00,57.2,57.21,57.19,57.19,8100.0,47.5156,47.5239,47.5073,47.5073,8100.0
2014-08-19 11:15:00,57.19,57.19,57.1,57.12,9000.0,47.5073,47.5073,47.4325,47.4491,9000.0
2014-08-19 11:20:00,57.12,57.12,57.07,57.07,4400.0,47.4491,47.4491,47.4076,47.4076,4400.0
2014-08-19 11:25:00,57.06,57.09,57.06,57.08,7900.0,47.3993,47.4242,47.3993,47.4159,7900.0
2014-08-19 11:30:00,57.08,57.09,57.05,57.05,18200.0,47.4159,47.4242,47.391,47.391,18200.0
2014-08-19 11:35:00,57.06,57.07,57.05,57.06,6200.0,47.3993,47.4076,47.391,47.3993,6200.0
2014-08-19 11:40:00,57.06,57.09,57.05,57.09,11300.0,47.3993,47.4242,47.391,47.4242,11300.0
2014-08-19 11:45:00,57.09,57.11,57.05,57.08,30400.0,47.4242,47.4408,47.391,47.4159,30400.0
2014-08-19 11:50:00,57.08,57.08,57.05,57.06,25600.0,47.4159,47.4159,47.391,47.3993,25600.0
2014-08-19 11:55:00,57.07,57.08,57.06,57.08,41700.0,47.4076,47.4159,47.3993,47.4159,41700.0
2014-08-19 12:00:00,57.08,57.09,57.07,57.07,5700.0,47.4159,47.4242,47.4076,47.4076,5700.0
2014-08-19 12:05:00,57.08,57.1,57.08,57.09,7100.0,47.4159,47.4325,47.4159,47.4242,7100.0
2014-08-19 12:10:00,57.08,57.12,57.08,57.12,5100.0,47.4159,47.4491,47.4159,47.4491,5100.0
2014-08-19 12:15:00,57.13,57.13,57.08,57.09,2400.0,47.4574,47.4574,47.4159,47.4242,2400.0
2014-08-19 12:20:00,57.09,57.13,57.09,57.12,3300.0,47.4242,47.4574,47.4242,47.4491,3300.0
2014-08-19 12:25:00,57.12,57.15,57.12,57.15,4100.0,47.4491,47.474,47.4491,47.474,4100.0
2014-08-19 12:30:00,57.15,57.16,57.12,57.13,3400.0,47.474,47.4824,47.4491,47.4574,3400.0
2014-08-19 12:35:00,57.12,57.13,57.11,57.13,3100.0,47.4491,47.4574,47.4408,47.4574,3100.0
2014-08-19 12:40:00,57.12,57.14,57.11,57.14,2500.0,47.4491,47.4657,47.4408,47.4657,2500.0
2014-08-19 12:45:00,57.14,57.15,57.13,57.14,6400.0,47.4657,47.474,47.4574,47.4657,6400.0
2014-08-19 12:50:00,57.14,57.15,57.13,57.14,1200.0,47.4657,47.474,47.4574,47.4657,1200.0
2014-08-19 12:55:00,57.13,57.17,57.13,57.17,8300.0,47.4574,47.4907,47.4574,47.4907,8300.0
2014-08-19 13:00:00,57.17,57.23,57.17,57.23,9400.0,47.4907,47.5405,47.4907,47.5405,9400.0
2014-08-19 13:05:00,57.23,57.25,57.22,57.25,9800.0,47.5405,47.5571,47.5322,47.5571,9800.0
2014-08-19 13:10:00,57.23,57.23,57.14,57.15,5000.0,47.5405,47.5405,47.4657,47.474,5000.0
2014-08-19 13:15:00,57.14,57.14,57.11,57.11,2300.0,47.4657,47.4657,47.4408,47.4408,2300.0
2014-08-19 13:20:00,57.11,57.11,57.06,57.06,8600.0,47.4408,47.4408,47.3993,47.3993,8600.0
2014-08-19 13:25:00,57.05,57.08,57.05,57.08,3400.0,47.391,47.4159,47.391,47.4159,3400.0
2014-08-19 13:30:00,57.07,57.09,57.07,57.07,5000.0,47.4076,47.4242,47.4076,47.4076,5000.0
2014-08-19 13:35:00,57.08,57.08,57.05,57.06,7600.0,47.4159,47.4159,47.391,47.3993,7600.0
2014-08-19 13:40:00,57.06,57.09,57.05,57.09,9400.0,47.3993,47.4242,47.391,47.4242,9400.0
2014-08-19 13:45:00,57.08,57.1,57.08,57.09,6200.0,47.4159,47.4325,47.4159,47.4242,6200.0
2014-08-19 13:50:00,57.09,57.12,57.09,57.1,6500.0,47.4242,47.4491,47.4242,47.4325,6500.0
2014-08-19 13:55:00,57.11,57.11,57.08,57.09,2300.0,47.4408,47.4408,47.4159,47.4242,2300.0
2014-08-19 14:00:00,57.08,57.11,57.08,57.11,5900.0,47.4159,47.4408,47.4159,47.4408,5900.0
2014-08-19 14:05:00,57.11,57.11,57.06,57.06,7200.0,47.4408,47.4408,47.3993,47.3993,7200.0
2014-08-19 14:10:00,57.05,57.08,57.05,57.05,9600.0,47.391,47.4159,47.391,47.391,9600.0
2014-08-19 14:15:00,57.05,57.07,57.05,57.05,10200.0,47.391,47.4076,47.391,47.391,10200.0
2014-08-19 14:20:00,57.06,57.1,57.06,57.09,4900.0,47.3993,47.4325,47.3993,47.4242,4900.0
2014-08-19 14:25:00,57.08,57.13,57.08,57.13,6800.0,47.4159,47.4574,47.4159,47.4574,6800.0
2014-08-19 14:30:00,57.13,57.13,57.12,57.12,3000.0,47.4574,47.4574,47.4491,47.4491,3000.0
2014-08-19 14:35:00,57.12,57.14,57.11,57.14,6400.0,47.4491,47.4657,47.4408,47.4657,6400.0
2014-08-19 14:40:00,57.14,57.14,57.13,57.14,2800.0,47.4657,47.4657,47.4574,47.4657,2800.0
2014-08-19 14:45:00,57.14,57.14,57.13,57.14,2700.0,47.4657,47.4657,47.4574,47.4657,2700.0
2014-08-19 14:50:00,57.14,57.15,57.13,57.13,18400.0,47.4657,47.474,47.4574,47.4574,18400.0
2014-08-19 14:55:00,57.13,57.14,57.12,57.13,9500.0,47.4574,47.4657,47.4491,47.4574,9500.0
2014-08-19 15:00:00,57.12,57.15,57.11,57.15,9300.0,47.4491,47.474,47.4408,47.474,9300.0
2014-08-19 15:05:00,57.15,57.18,57.14,57.17,8400.0,47.474,47.499,47.4657,47.4907,8400.0
2014-08-19 15:10:00,57.17,57.18,57.16,57.17,9500.0,47.4907,47.499,47.4824,47.4907,9500.0
2014-08-19 15:15:00,57.17,57.22,57.17,57.2,31400.0,47.4907,47.5322,47.4907,47.5156,31400.0
2014-08-19 15:20:00,57.2,57.2,57.0,57.0,97500.0,47.5156,47.5156,47.3494,47.3494,97500.0
2014-08-19 15:25:00,57.0,57.01,56.95,56.96,42800.0,47.3494,47.3578,47.3079,47.3162,42800.0
2014-08-19 15:30:00,56.97,56.97,56.85,56.91,135100.0,47.3245,47.3245,47.2248,47.2747,135100.0
2014-08-19 15:35:00,56.91,56.92,56.89,56.9,105700.0,47.2747,47.283,47.2581,47.2664,105700.0
2014-08-19 15:40:00,56.91,56.91,56.89,56.89,48000.0,47.2747,47.2747,47.2581,47.2581,48000.0
2014-08-19 15:45:00,56.9,56.92,56.89,56.9,112900.0,47.2664,47.283,47.2581,47.2664,112900.0
2014-08-19 15:50:00,56.9,56.91,56.89,56.9,41400.0,47.2664,47.2747,47.2581,47.2664,41400.0
2014-08-19 15:55:00,56.91,56.92,56.9,56.9,51600.0,47.2747,47.283,47.2664,47.2664,51600.0
2014-08-20 09:30:00,56.94,57.02,56.81,57.0,25900.0,47.2996,47.3661,47.1916,47.3494,25900.0
2014-08-20 09:35:00,57.0,57.02,56.79,56.79,54600.0,47.3494,47.3661,47.175,47.175,54600.0
2014-08-20 09:40:00,56.79,56.84,56.76,56.81,56700.0,47.175,47.2165,47.1501,47.1916,56700.0
2014-08-20 09:45:00,56.8,56.95,56.79,56.88,58900.0,47.1833,47.3079,47.175,47.2498,58900.0
2014-08-20 09:50:00,56.87,56.88,56.84,56.88,26500.0,47.2415,47.2498,47.2165,47.2498,26500.0
2014-08-20 09:55:00,56.89,56.9,56.86,56.9,12200.0,47.2581,47.2664,47.2331,47.2664,12200.0
2014-08-20 10:00:00,56.9,56.91,56.89,56.91,10800.0,47.2664,47.2747,47.2581,47.2747,10800.0
2014-08-20 10:05:00,56.91,57.0,56.91,56.97,21600.0,47.2747,47.3494,47.2747,47.3245,21600.0
2014-08-20 10:10:00,56.97,56.98,56.92,56.95,18000.0,47.3245,47.3328,47.283,47.3079,18000.0
2014-08-20 10:15:00,56.96,57.05,56.95,57.05,11900.0,47.3162,47.391,47.3079,47.391,11900.0
2014-08-20 10:20:00,57.05,57.09,57.03,57.08,14200.0,47.391,47.4242,47.3744,47.4159,14200.0
2014-08-20 10:25:00,57.08,57.1,57.05,57.07,16100.0,47.4159,47.4325,47.391,47.4076,16100.0
2014-08-20 10:30:00,57.08,57.11,57.07,57.07,14000.0,47.4159,47.4408,47.4076,47.4076,14000.0
2014-08-20 10:35:00,57.07,57.1,57.05,57.06,12000.0,47.4076,47.4325,47.391,47.3993,12000.0
2014-08-20 10:40:00,57.06,57.1,57.06,57.09,8500.0,47.3993,47.4325,47.3993,47.4242,8500.0
2014-08-20 10:45:00,57.09,57.12,57.09,57.12,7700.0,47.4242,47.4491,47.4242,47.4491,7700.0
2014-08-20 10:50:00,57.12,57.14,57.12,57.13,7900.0,47.4491,47.4657,47.4491,47.4574,7900.0
2014-08-20 10:55:00,57.13,57.15,57.13,57.14,6100.0,47.4574,47.474,47.4574,47.4657,6100.0
2014-08-20 11:00:00,57.14,57.15,57.13,57.13,13900.0,47.4657,47.474,47.4574,47.4574,13900.0
2014-08-20 11:05:00,57.14,57.15,57.11,57.12,10500.0,47.4657,47.474,47.4408,47.4491,10500.0
2014-08-20 11:10:00,57.12,57.15,57.12,57.13,9100.0,47.4491,47.474,47.4491,47.4574,9100.0
2014-08-20 11:15:00,57.13,57.14,57.12,57.13,14400.0,47.4574,47.4657,47.4491,47.4574,14400.0
2014-08-20 11:20:00,57.14,57.14,57.13,57.13,19900.0,47.4657,47.4657,47.4574,47.4574,19900.0
2014-08-20 11:25:00,57.12,57.12,57.06,57.06,15200.0,47.4491,47.4491,47.3993,47.3993,15200.0
2014-08-20 11:30:00,57.05,57.1,57.05,57.06,20100.0,47.391,47.4325,47.391,47.3993,20100.0
2014-08-20 11:35:00,57.06,57.1,57.06,57.08,8000.0,47.3993,47.4325,47.3993,47.4159,8000.0
2014-08-20 11:40:00,57.08,57.12,57.08,57.1,9500.0,47.4159,47.4491,47.4159,47.4325,9500.0
2014-08-20 11:45:00,57.11,57.12,57.09,57.09,6000.0,47.4408,47.4491,47.4242,47.4242,6000.0
2014-08-20 11:50:00,57.1,57.11,57.1,57.11,6000.0,47.4325,47.4408,47.4325,47.4408,6000.0
2014-08-20 11:55:00,57.1,57.14,57.1,57.13,30400.0,47.4325,47.4657,47.4325,47.4574,30400.0
2014-08-20 12:00:00,57.13,57.14,57.1,57.12,11700.0,47.4574,47.4657,47.4325,47.4491,11700.0
2014-08-20 12:05:00,57.11,57.14,57.11,57.13,14300.0,47.4408,47.4657,47.4408,47.4574,14300.0
2014-08-20 12:10:00,57.13,57.14,57.12,57.13,9600.0,47.4574,47.4657,47.4491,47.4574,9600.0
2014-08-20 12:15:00,57.13,57.15,57.12,57.14,13300.0,47.4574,47.474,47.4491,47.4657,13300.0
2014-08-20 12:20:00,57.14,57.18,57.14,57.16,10400.0,47.4657,47.499,47.4657,47.4824,10400.0
2014-08-20 12:25:00,57.17,57.18,57.16,57.18,5700.0,47.4907,47.499,47.4824,47.499,5700.0
2014-08-20 12:30:00,57.17,57.18,57.17,57.18,3700.0,47.4907,47.499,47.4907,47.499,3700.0
2014-08-20 12:35:00,57.17,57.17,57.13,57.13,7700.0,47.4907,47.4907,47.4574,47.4574,7700.0
2014-08-20 12:40:00,57.14,57.14,57.13,57.14,5000.0,47.4657,47.4657,47.4574,47.4657,5000.0
2014-08-20 12:45:00,57.14,57.14,57.13,57.14,3300.0,47.4657,47.4657,47.4574,47.4657,3300.0
2014-08-20 12:50:00,57.14,57.15,57.13,57.14,9900.0,47.4657,47.474,47.4574,47.4657,9900.0
2014-08-20 12:55:00,57.14,57.15,57.14,57.14,4300.0,47.4657,47.474,47.4657,47.4657,4300.0
2014-08-20 13:00:00,57.14,57.15,57.1,57.1,8700.0,47.4657,47.474,47.4325,47.4325,8700.0
2014-08-20 13:05:00,57.11,57.12,57.09,57.09,4800.0,47.4408,47.4491,47.4242,47.4242,4800.0
2014-08-20 13:10:00,57.1,57.1,57.06,57.06,5200.0,47.4325,47.4325,47.3993,47.3993,5200.0
2014-08-20 13:15:00,57.06,57.09,57.05,57.07,4300.0,47.3993,47.4242,47.391,47.4076,4300.0
2014-08-20 13:20:00,57.06,57.09,57.06,57.08,3100.0,47.3993,47.4242,47.3993,47.4159,3100.0
2014-08-20 13:25:00,57.07,57.08,57.05,57.05,4500.0,47.4076,47.4159,47.391,47.391,4500.0
2014-08-20 13:30:00,57.05,57.06,57.04,57.04,8100.0,47.391,47.3993,47.3827,47.3827,8100.0
2014-08-20 13:35:00,57.04,57.05,57.01,57.02,6700.0,47.3827,47.391,47.3578,47.3661,6700.0
2014-08-20 13:40:00,57.03,57.08,57.03,57.05,3900.0,47.3744,47.4159,47.3744,47.391,3900.0
2014-08-20 13:45:00,57.04,57.07,57.04,57.07,3300.0,47.3827,47.4076,47.3827,47.4076,3300.0
2014-08-20 13:50:00,57.08,57.08,57.04,57.06,4600.0,47.4159,47.4159,47.3827,47.3993,4600.0
2014-08-20 13:55:00,57.06,57.06,57.02,57.03,2400.0,47.3993,47.3993,47.3661,47.3744,2400.0
2014-08-20 14:00:00,57.03,57.03,56.96,56.96,23300.0,47.3744,47.3744,47.3162,47.3162,23300.0
2014-08-20 14:05:00,56.96,56.97,56.89,56.96,11700.0,47.3162,47.3245,47.2581,47.3162,11700.0
2014-08-20 14:10:00,56.96,57.0,56.93,56.93,11400.0,47.3162,47.3494,47.2913,47.2913,11400.0
2014-08-20 14:15:00,56.95,57.01,56.95,57.0,11000.0,47.3079,47.3578,47.3079,47.3494,11000.0
2014-08-20 14:20:00,57.01,57.04,57.01,57.03,5900.0,47.3578,47.3827,47.3578,47.3744,5900.0
2014-08-20 14:25:00,57.03,57.04,57.01,57.02,6100.0,47.3744,47.3827,47.3578,47.3661,6100.0
2014-08-20 14:30:00,57.02,57.1,57.01,57.09,9800.0,47.3661,47.4325,47.3578,47.4242,9800.0
2014-08-20 14:35:00,57.07,57.14,57.07,57.09,13400.0,47.4076,47.4657,47.4076,47.4242,13400.0
2014-08-20 14:40:00,57.09,57.09,57.05,57.07,12000.0,47.4242,47.4242,47.391,47.4076,12000.0
2014-08-20 14:45:00,57.07,57.12,57.06,57.12,9500.0,47.4076,47.4491,47.3993,47.4491,9500.0
2014-08-20 14:50:00,57.11,57.15,57.11,57.14,11700.0,47.4408,47.474,47.4408,47.4657,11700.0
2014-08-20 14:55:00,57.15,57.16,57.12,57.13,12500.0,47.474,47.4824,47.4491,47.4574,12500.0
2014-08-20 15:00:00,57.12,57.17,57.11,57.13,12500.0,47.4491,47.4907,47.4408,47.4574,12500.0
2014-08-20 15:05:00,57.13,57.14,57.09,57.09,11900.0,47.4574,47.4657,47.4242,47.4242,11900.0
2014-08-20 15:10:00,57.09,57.13,57.09,57.13,10800.0,47.4242,47.4574,47.4242,47.4574,10800.0
2014-08-20 15:15:00,57.13,57.18,57.12,57.17,9300.0,47.4574,47.499,47.4491,47.4907,9300.0
2014-08-20 15:20:00,57.18,57.2,57.15,57.17,12500.0,47.499,47.5156,47.474,47.4907,12500.0
2014-08-20 15:25:00,57.17,57.21,57.17,57.19,14800.0,47.4907,47.5239,47.4907,47.5073,14800.0
2014-08-20 15:30:00,57.2,57.2,57.15,57.16,18300.0,47.5156,47.5156,47.474,47.4824,18300.0
2014-08-20 15:35:00,57.16,57.2,57.16,57.19,13300.0,47.4824,47.5156,47.4824,47.5073,13300.0
2014-08-20 15:40:00,57.18,57.21,57.17,57.17,23500.0,47.499,47.5239,47.4907,47.4907,23500.0
2014-08-20 15:45:00,57.18,57.2,57.16,57.2,35400.0,47.499,47.5156,47.4824,47.5156,35400.0
2014-08-20 15:50:00,57.21,57.22,57.19,57.2,44300.0,47.5239,47.5322,47.5073,47.5156,44300.0
2014-08-20 15:55:00,57.2,57.21,57.18,57.2,56900.0,47.5156,47.5239,47.499,47.5156,56900.0
2014-08-21 09:30:00,57.2,57.22,56.97,57.19,14600.0,47.5156,47.5322,47.3245,47.5073,14600.0
2014-08-21 09:35:00,57.15,57.15,57.07,57.13,5900.0,47.474,47.474,47.4076,47.4574,5900.0
2014-08-21 09:40:00,57.12,57.18,57.1,57.18,3300.0,47.4491,47.499,47.4325,47.499,3300.0
2014-08-21 09:45:00,57.18,57.25,57.18,57.25,3300.0,47.499,47.5571,47.499,47.5571,3300.0
2014-08-21 09:50:00,57.25,57.29,57.24,57.24,6000.0,47.5571,47.5903,47.5488,47.5488,6000.0
2014-08-21 09:55:00,57.25,57.33,57.25,57.28,7800.0,47.5571,47.6236,47.5571,47.582,7800.0
2014-08-21 10:00:00,57.29,57.3,57.23,57.23,5900.0,47.5903,47.5987,47.5405,47.5405,5900.0
2014-08-21 10:05:00,57.22,57.23,57.15,57.15,6100.0,47.5322,47.5405,47.474,47.474,6100.0
2014-08-21 10:10:00,57.18,57.2,57.16,57.18,7300.0,47.499,47.5156,47.4824,47.499,7300.0
2014-08-21 10:15:00,57.2,57.28,57.2,57.28,5600.0,47.5156,47.582,47.5156,47.582,5600.0
2014-08-21 10:20:00,57.27,57.29,57.25,57.27,28000.0,47.5737,47.5903,47.5571,47.5737,28000.0
2014-08-21 10:25:00,57.26,57.3,57.25,57.27,6400.0,47.5654,47.5987,47.5571,47.5737,6400.0
2014-08-21 10:30:00,57.26,57.33,57.26,57.33,2700.0,47.5654,47.6236,47.5654,47.6236,2700.0
2014-08-21 10:35:00,57.33,57.44,57.33,57.43,38500.0,47.6236,47.7149,47.6236,47.7066,38500.0
2014-08-21 10:40:00,57.45,57.48,57.44,57.46,3500.0,47.7233,47.7482,47.7149,47.7316,3500.0
2014-08-21 10:45:00,57.47,57.5,57.46,57.48,3900.0,47.7399,47.7648,47.7316,47.7482,3900.0
2014-08-21 10:50:00,57.48,57.5,57.47,57.47,4800.0,47.7482,47.7648,47.7399,47.7399,4800.0
2014-08-21 10:55:00,57.47,57.52,57.47,57.47,5300.0,47.7399,47.7814,47.7399,47.7399,5300.0
2014-08-21 11:00:00,57.49,57.53,57.48,57.52,3200.0,47.7565,47.7897,47.7482,47.7814,3200.0
2014-08-21 11:05:00,57.52,57.53,57.5,57.5,6200.0,47.7814,47.7897,47.7648,47.7648,6200.0
2014-08-21 11:10:00,57.49,57.52,57.49,57.52,34100.0,47.7565,47.7814,47.7565,47.7814,34100.0
2014-08-21 11:15:00,57.51,57.57,57.51,57.56,7800.0,47.7731,47.8229,47.7731,47.8146,7800.0
2014-08-21 11:20:00,57.56,57.62,57.56,57.6,5000.0,47.8146,47.8645,47.8146,47.8479,5000.0
2014-08-21 11:25:00,57.6,57.61,57.59,57.6,4400.0,47.8479,47.8562,47.8396,47.8479,4400.0
2014-08-21 11:30:00,57.6,57.6,57.58,57.6,4400.0,47.8479,47.8479,47.8312,47.8479,4400.0
2014-08-21 11:35:00,57.6,57.6,57.59,57.59,2200.0,47.8479,47.8479,47.8396,47.8396,2200.0
2014-08-21 11:40:00,57.6,57.64,57.59,57.64,16700.0,47.8479,47.8811,47.8396,47.8811,16700.0
2014-08-21 11:45:00,57.64,57.64,57.61,57.61,7500.0,47.8811,47.8811,47.8562,47.8562,7500.0
2014-08-21 11:50:00,57.6,57.63,57.6,57.63,8900.0,47.8479,47.8728,47.8479,47.8728,8900.0
2014-08-21 11:55:00,57.63,57.63,57.59,57.6,4800.0,47.8728,47.8728,47.8396,47.8479,4800.0
2014-08-21 12:00:00,57.59,57.59,57.55,57.56,3000.0,47.8396,47.8396,47.8063,47.8146,3000.0
2014-08-21 12:05:00,57.55,57.56,57.53,57.53,2400.0,47.8063,47.8146,47.7897,47.7897,2400.0
2014-08-21 12:10:00,57.52,57.53,57.51,57.53,3300.0,47.7814,47.7897,47.7731,47.7897,3300.0
2014-08-21 12:15:00,57.51,57.54,57.5,57.5,3500.0,47.7731,47.798,47.7648,47.7648,3500.0
2014-08-21 12:20:00,57.49,57.49,57.48,57.48,1000.0,47.7565,47.7565,47.7482,47.7482,1000.0
2014-08-21 12:25:00,57.48,57.48,57.44,57.44,6400.0,47.7482,47.7482,47.7149,47.7149,6400.0
2014-08-21 12:30:00,57.45,57.46,57.44,57.44,3300.0,47.7233,47.7316,47.7149,47.7149,3300.0
2014-08-21 12:35:00,57.43,57.48,57.43,57.46,5500.0,47.7066,47.7482,47.7066,47.7316,5500.0
2014-08-21 12:40:00,57.46,57.48,57.45,57.46,4000.0,47.7316,47.7482,47.7233,47.7316,4000.0
2014-08-21 12:45:00,57.46,57.48,57.46,57.47,1800.0,47.7316,47.7482,47.7316,47.7399,1800.0
2014-08-21 12:50:00,57.47,57.48,57.46,57.48,3400.0,47.7399,47.7482,47.7316,47.7482,3400.0
2014-08-21 12:55:00,57.48,57.5,57.48,57.5,3600.0,47.7482,47.7648,47.7482,47.7648,3600.0
2014-08-21 13:00:00,57.51,57.52,57.5,57.51,2900.0,47.7731,47.7814,47.7648,47.7731,2900.0
2014-08-21 13:05:00,57.5,57.52,57.49,57.51,4200.0,47.7648,47.7814,47.7565,47.7731,4200.0
2014-08-21 13:10:00,57.5,57.53,57.5,57.52,4400.0,47.7648,47.7897,47.7648,47.7814,4400.0
2014-08-21 13:15:00,57.53,57.56,57.52,57.55,5100.0,47.7897,47.8146,47.7814,47.8063,5100.0
2014-08-21 13:20:00,57.54,57.56,57.54,57.54,3100.0,47.798,47.8146,47.798,47.798,3100.0
2014-08-21 13:25:00,57.54,57.56,57.53,57.54,4900.0,47.798,47.8146,47.7897,47.798,4900.0
2014-08-21 13:30:00,57.55,57.55,57.53,57.54,3900.0,47.8063,47.8063,47.7897,47.798,3900.0
2014-08-21 13:35:00,57.54,57.55,57.51,57.53,8100.0,47.798,47.8063,47.7731,47.7897,8100.0
2014-08-21 13:40:00,57.52,57.53,57.5,57.51,3500.0,47.7814,47.7897,47.7648,47.7731,3500.0
2014-08-21 13:45:00,57.52,57.54,57.51,57.52,3600.0,47.7814,47.798,47.7731,47.7814,3600.0
2014-08-21 13:50:00,57.52,57.53,57.5,57.51,4300.0,47.7814,47.7897,47.7648,47.7731,4300.0
2014-08-21 13:55:00,57.51,57.51,57.48,57.49,6700.0,47.7731,47.7731,47.7482,47.7565,6700.0
2014-08-21 14:00:00,57.48,57.51,57.47,57.47,2500.0,47.7482,47.7731,47.7399,47.7399,2500.0
2014-08-21 14:05:00,57.47,57.49,57.46,57.48,2900.0,47.7399,47.7565,47.7316,47.7482,2900.0
2014-08-21 14:10:00,57.47,57.48,57.45,57.45,3300.0,47.7399,47.7482,47.7233,47.7233,3300.0
2014-08-21 14:15:00,57.45,57.46,57.43,57.45,5400.0,47.7233,47.7316,47.7066,47.7233,5400.0
2014-08-21 14:20:00,57.44,57.46,57.43,57.44,4700.0,47.7149,47.7316,47.7066,47.7149,4700.0
2014-08-21 14:25:00,57.43,57.45,57.43,57.44,3300.0,47.7066,47.7233,47.7066,47.7149,3300.0
2014-08-21 14:30:00,57.42,57.44,57.41,57.41,6100.0,47.6983,47.7149,47.69,47.69,6100.0
2014-08-21 14:35:00,57.42,57.43,57.41,57.42,14200.0,47.6983,47.7066,47.69,47.6983,14200.0
2014-08-21 14:40:00,57.42,57.43,57.39,57.41,7700.0,47.6983,47.7066,47.6734,47.69,7700.0
2014-08-21 14:45:00,57.41,57.41,57.35,57.37,17000.0,47.69,47.69,47.6402,47.6568,17000.0
2014-08-21 14:50:00,57.37,57.39,57.35,57.35,12500.0,47.6568,47.6734,47.6402,47.6402,12500.0
2014-08-21 14:55:00,57.35,57.36,57.33,57.34,14600.0,47.6402,47.6485,47.6236,47.6319,14600.0
2014-08-21 15:00:00,57.35,57.35,57.33,57.33,22500.0,47.6402,47.6402,47.6236,47.6236,22500.0
2014-08-21 15:05:00,57.33,57.33,57.29,57.3,17700.0,47.6236,47.6236,47.5903,47.5987,17700.0
2014-08-21 15:10:00,57.29,57.36,57.28,57.31,33700.0,47.5903,47.6485,47.582,47.607,33700.0
2014-08-21 15:15:00,57.31,57.35,57.3,57.32,31800.0,47.607,47.6402,47.5987,47.6153,31800.0
2014-08-21 15:20:00,57.32,57.34,57.3,57.32,14500.0,47.6153,47.6319,47.5987,47.6153,14500.0
2014-08-21 15:25:00,57.32,57.33,57.3,57.32,28100.0,47.6153,47.6236,47.5987,47.6153,28100.0
2014-08-21 15:30:00,57.32,57.34,57.31,57.32,23200.0,47.6153,47.6319,47.607,47.6153,23200.0
2014-08-21 15:35:00,57.31,57.31,57.26,57.28,18500.0,47.607,47.607,47.5654,47.582,18500.0
2014-08-21 15:40:00,57.27,57.36,57.27,57.36,17200.0,47.5737,47.6485,47.5737,47.6485,17200.0
2014-08-21 15:45:00,57.36,57.4,57.35,57.4,16200.0,47.6485,47.6817,47.6402,47.6817,16200.0
2014-08-21 15:50:00,57.39,57.4,57.35,57.35,32700.0,47.6734,47.6817,47.6402,47.6402,32700.0
2014-08-21 15:55:00,57.35,57.35,57.31,57.31,31800.0,47.6402,47.6402,47.607,47.607,31800.0
2014-08-22 09:30:00,57.19,57.26,57.17,57.17,19300.0,47.5073,47.5654,47.4907,47.4907,19300.0
2014-08-22 09:35:00,57.16,57.18,57.04,57.05,9400.0,47.4824,47.499,47.3827,47.391,9400.0
2014-08-22 09:40:00,57.06,57.07,56.9,56.91,5500.0,47.3993,47.4076,47.2664,47.2747,5500.0
2014-08-22 09:45:00,56.91,56.97,56.91,56.95,1600.0,47.2747,47.3245,47.2747,47.3079,1600.0
2014-08-22 09:50:00,56.97,57.03,56.97,56.99,4700.0,47.3245,47.3744,47.3245,47.3411,4700.0
2014-08-22 09:55:00,56.99,56.99,56.96,56.99,5300.0,47.3411,47.3411,47.3162,47.3411,5300.0
2014-08-22 10:00:00,57.0,57.09,56.97,57.03,9700.0,47.3494,47.4242,47.3245,47.3744,9700.0
2014-08-22 10:05:00,57.05,57.19,57.05,57.19,3600.0,47.391,47.5073,47.391,47.5073,3600.0
2014-08-22 10:10:00,57.21,57.23,57.17,57.2,4300.0,47.5239,47.5405,47.4907,47.5156,4300.0
2014-08-22 10:15:00,57.21,57.22,57.17,57.18,7800.0,47.5239,47.5322,47.4907,47.499,7800.0
2014-08-22 10:20:00,57.17,57.19,57.14,57.18,6900.0,47.4907,47.5073,47.4657,47.499,6900.0
2014-08-22 10:25:00,57.18,57.22,57.18,57.22,4300.0,47.499,47.5322,47.499,47.5322,4300.0
2014-08-22 10:30:00,57.22,57.31,57.22,57.26,7500.0,47.5322,47.607,47.5322,47.5654,7500.0
2014-08-22 10:35:00,57.25,57.25,57.14,57.14,3700.0,47.5571,47.5571,47.4657,47.4657,3700.0
2014-08-22 10:40:00,57.15,57.17,57.12,57.14,3900.0,47.474,47.4907,47.4491,47.4657,3900.0
2014-08-22 10:45:00,57.14,57.16,57.12,57.14,6300.0,47.4657,47.4824,47.4491,47.4657,6300.0
2014-08-22 10:50:00,57.13,57.16,57.13,57.15,3400.0,47.4574,47.4824,47.4574,47.474,3400.0
2014-08-22 10:55:00,57.13,57.14,57.08,57.09,3000.0,47.4574,47.4657,47.4159,47.4242,3000.0
2014-08-22 11:00:00,57.09,57.12,57.04,57.12,5300.0,47.4242,47.4491,47.3827,47.4491,5300.0
2014-08-22 11:05:00,57.1,57.16,57.07,57.15,5400.0,47.4325,47.4824,47.4076,47.474,5400.0
2014-08-22 11:10:00,57.14,57.2,57.14,57.2,4800.0,47.4657,47.5156,47.4657,47.5156,4800.0
2014-08-22 11:15:00,57.18,57.19,57.16,57.18,3900.0,47.499,47.5073,47.4824,47.499,3900.0
2014-08-22 11:20:00,57.19,57.22,57.18,57.19,7000.0,47.5073,47.5322,47.499,47.5073,7000.0
2014-08-22 11:25:00,57.19,57.23,57.18,57.22,1600.0,47.5073,47.5405,47.499,47.5322,1600.0
2014-08-22 11:30:00,57.24,57.26,57.21,57.25,3500.0,47.5488,47.5654,47.5239,47.5571,3500.0
2014-08-22 11:35:00,57.23,57.26,57.18,57.2,3200.0,47.5405,47.5654,47.499,47.5156,3200.0
2014-08-22 11:40:00,57.2,57.24,57.19,57.22,2100.0,47.5156,47.5488,47.5073,47.5322,2100.0
2014-08-22 11:45:00,57.23,57.23,57.2,57.22,2600.0,47.5405,47.5405,47.5156,47.5322,2600.0
2014-08-22 11:50:00,57.22,57.26,57.21,57.24,4100.0,47.5322,47.5654,47.5239,47.5488,4100.0
2014-08-22 11:55:00,57.23,57.25,57.21,57.21,2700.0,47.5405,47.5571,47.5239,47.5239,2700.0
2014-08-22 12:00:00,57.23,57.25,57.18,57.18,4500.0,47.5405,47.5571,47.499,47.499,4500.0
2014-08-22 12:05:00,57.18,57.19,57.15,57.19,1800.0,47.499,47.5073,47.474,47.5073,1800.0
2014-08-22 12:10:00,57.2,57.2,57.18,57.19,1100.0,47.5156,47.5156,47.499,47.5073,1100.0
2014-08-22 12:15:00,57.18,57.22,57.18,57.21,3600.0,47.499,47.5322,47.499,47.5239,3600.0
2014-08-22 12:20:00,57.22,57.29,57.22,57.28,8200.0,47.5322,47.5903,47.5322,47.582,8200.0
2014-08-22 12:25:00,57.28,57.33,57.28,57.31,8200.0,47.582,47.6236,47.582,47.607,8200.0
2014-08-22 12:30:00,57.32,57.32,57.3,57.3,3300.0,47.6153,47.6153,47.5987,47.5987,3300.0
2014-08-22 12:35:00,57.3,57.31,57.27,57.27,2600.0,47.5987,47.607,47.5737,47.5737,2600.0
2014-08-22 12:40:00,57.27,57.3,57.27,57.29,3200.0,47.5737,47.5987,47.5737,47.5903,3200.0
2014-08-22 12:45:00,57.29,57.3,57.27,57.28,2000.0,47.5903,47.5987,47.5737,47.582,2000.0
2014-08-22 12:50:00,57.29,57.3,57.27,57.27,2500.0,47.5903,47.5987,47.5737,47.5737,2500.0
2014-08-22 12:55:00,57.29,57.29,57.26,57.26,4200.0,47.5903,47.5903,47.5654,47.5654,4200.0
2014-08-22 13:00:00,57.28,57.28,57.23,57.23,3700.0,47.582,47.582,47.5405,47.5405,3700.0
2014-08-22 13:05:00,57.24,57.25,57.23,57.23,4200.0,47.5488,47.5571,47.5405,47.5405,4200.0
2014-08-22 13:10:00,57.24,57.24,57.22,57.22,2100.0,47.5488,47.5488,47.5322,47.5322,2100.0
2014-08-22 13:15:00,57.23,57.25,57.23,57.24,3200.0,47.5405,47.5571,47.5405,47.5488,3200.0
2014-08-22 13:20:00,57.24,57.26,57.24,57.24,3200.0,47.5488,47.5654,47.5488,47.5488,3200.0
2014-08-22 13:25:00,57.24,57.27,57.24,57.26,3200.0,47.5488,47.5737,47.5488,47.5654,3200.0
2014-08-22 13:30:00,57.28,57.28,57.25,57.25,2200.0,47.582,47.582,47.5571,47.5571,2200.0
2014-08-22 13:35:00,57.25,57.26,57.22,57.23,1600.0,47.5571,47.5654,47.5322,47.5405,1600.0
2014-08-22 13:40:00,57.23,57.25,57.22,57.25,2900.0,47.5405,47.5571,47.5322,47.5571,2900.0
2014-08-22 13:45:00,57.25,57.25,57.23,57.25,3400.0,47.5571,47.5571,47.5405,47.5571,3400.0
2014-08-22 13:50:00,57.26,57.26,57.24,57.26,3200.0,47.5654,47.5654,47.5488,47.5654,3200.0
2014-08-22 13:55:00,57.26,57.29,57.23,57.25,3500.0,47.5654,47.5903,47.5405,47.5571,3500.0
2014-08-22 14:00:00,57.25,57.27,57.25,57.25,2300.0,47.5571,47.5737,47.5571,47.5571,2300.0
2014-08-22 14:05:00,57.25,57.25,57.22,57.23,4600.0,47.5571,47.5571,47.5322,47.5405,4600.0
2014-08-22 14:10:00,57.22,57.25,57.21,57.23,4500.0,47.5322,47.5571,47.5239,47.5405,4500.0
2014-08-22 14:15:00,57.23,57.25,57.21,57.22,2700.0,47.5405,47.5571,47.5239,47.5322,2700.0
2014-08-22 14:20:00,57.2,57.21,57.19,57.19,1900.0,47.5156,47.5239,47.5073,47.5073,1900.0
2014-08-22 14:25:00,57.19,57.2,57.17,57.17,3800.0,47.5073,47.5156,47.4907,47.4907,3800.0
2014-08-22 14:30:00,57.16,57.17,57.14,57.15,8800.0,47.4824,47.4907,47.4657,47.474,8800.0
2014-08-22 14:35:00,57.15,57.16,57.12,57.12,6100.0,47.474,47.4824,47.4491,47.4491,6100.0
2014-08-22 14:40:00,57.13,57.17,57.12,57.17,3500.0,47.4574,47.4907,47.4491,47.4907,3500.0
2014-08-22 14:45:00,57.17,57.17,57.14,57.16,3300.0,47.4907,47.4907,47.4657,47.4824,3300.0
2014-08-22 14:50:00,57.16,57.22,57.14,57.19,8200.0,47.4824,47.5322,47.4657,47.5073,8200.0
2014-08-22 14:55:00,57.18,57.2,57.17,57.17,5000.0,47.499,47.5156,47.4907,47.4907,5000.0
2014-08-22 15:00:00,57.17,57.18,57.15,57.17,6200.0,47.4907,47.499,47.474,47.4907,6200.0
2014-08-22 15:05:00,57.18,57.25,57.16,57.24,9000.0,47.499,47.5571,47.4824,47.5488,9000.0
2014-08-22 15:10:00,57.24,57.25,57.23,57.23,6800.0,47.5488,47.5571,47.5405,47.5405,6800.0
2014-08-22 15:15:00,57.23,57.24,57.22,57.23,3700.0,47.5405,47.5488,47.5322,47.5405,3700.0
2014-08-22 15:20:00,57.22,57.24,57.21,57.24,3300.0,47.5322,47.5488,47.5239,47.5488,3300.0
2014-08-22 15:25:00,57.24,57.24,57.22,57.23,4100.0,47.5488,47.5488,47.5322,47.5405,4100.0
2014-08-22 15:30:00,57.22,57.23,57.2,57.22,10900.0,47.5322,47.5405,47.5156,47.5322,10900.0
2014-08-22 15:35:00,57.21,57.22,57.2,57.22,16400.0,47.5239,47.5322,47.5156,47.5322,16400.0
2014-08-22 15:40:00,57.21,57.24,57.19,57.2,20300.0,47.5239,47.5488,47.5073,47.5156,20300.0
2014-08-22 15:45:00,57.19,57.2,57.13,57.13,26700.0,47.5073,47.5156,47.4574,47.4574,26700.0
2014-08-22 15:50:00,57.13,57.18,57.13,57.16,21700.0,47.4574,47.499,47.4574,47.4824,21700.0
2014-08-22 15:55:00,57.15,57.17,57.12,57.14,29800.0,47.474,47.4907,47.4491,47.4657,29800.0
2014-08-25 09:30:00,57.35,57.39,57.32,57.34,10500.0,47.6402,47.6734,47.6153,47.6319,10500.0
2014-08-25 09:35:00,57.31,57.31,57.18,57.19,1700.0,47.607,47.607,47.499,47.5073,1700.0
2014-08-25 09:40:00,57.18,57.23,57.17,57.23,3500.0,47.499,47.5405,47.4907,47.5405,3500.0
2014-08-25 09:45:00,57.23,57.3,57.23,57.3,2000.0,47.5405,47.5987,47.5405,47.5987,2000.0
2014-08-25 09:50:00,57.31,57.33,57.3,57.31,20600.0,47.607,47.6236,47.5987,47.607,20600.0
2014-08-25 09:55:00,57.3,57.31,57.25,57.27,6100.0,47.5987,47.607,47.5571,47.5737,6100.0
2014-08-25 10:00:00,57.26,57.28,57.24,57.25,6000.0,47.5654,47.582,47.5488,47.5571,6000.0
2014-08-25 10:05:00,57.24,57.27,57.24,57.27,1700.0,47.5488,47.5737,47.5488,47.5737,1700.0
2014-08-25 10:10:00,57.28,57.31,57.27,57.28,2100.0,47.582,47.607,47.5737,47.582,2100.0
2014-08-25 10:15:00,57.28,57.3,57.28,57.29,1700.0,47.582,47.5987,47.582,47.5903,1700.0
2014-08-25 10:20:00,57.29,57.29,57.28,57.28,2000.0,47.5903,47.5903,47.582,47.582,2000.0
2014-08-25 10:25:00,57.28,57.29,57.23,57.29,5000.0,47.582,47.5903,47.5405,47.5903,5000.0
2014-08-25 10:30:00,57.28,57.3,57.28,57.3,1600.0,47.582,47.5987,47.582,47.5987,1600.0
2014-08-25 10:35:00,57.3,57.35,57.3,57.33,24200.0,47.5987,47.6402,47.5987,47.6236,24200.0
2014-08-25 10:40:00,57.34,57.42,57.34,57.38,17000.0,47.6319,47.6983,47.6319,47.6651,17000.0
2014-08-25 10:45:00,57.39,57.47,57.38,57.45,8800.0,47.6734,47.7399,47.6651,47.7233,8800.0
2014-08-25 10:50:00,57.45,57.52,57.45,57.52,4300.0,47.7233,47.7814,47.7233,47.7814,4300.0
2014-08-25 10:55:00,57.52,57.53,57.51,57.53,4100.0,47.7814,47.7897,47.7731,47.7897,4100.0
2014-08-25 11:00:00,57.52,57.55,57.52,57.55,12600.0,47.7814,47.8063,47.7814,47.8063,12600.0
2014-08-25 11:05:00,57.55,57.59,57.55,57.58,17100.0,47.8063,47.8396,47.8063,47.8312,17100.0
2014-08-25 11:10:00,57.57,57.6,57.57,57.59,10800.0,47.8229,47.8479,47.8229,47.8396,10800.0
2014-08-25 11:15:00,57.59,57.59,57.58,57.59,3000.0,47.8396,47.8396,47.8312,47.8396,3000.0
2014-08-25 11:20:00,57.59,57.6,57.58,57.6,10900.0,47.8396,47.8479,47.8312,47.8479,10900.0
2014-08-25 11:25:00,57.59,57.65,57.59,57.62,13400.0,47.8396,47.8894,47.8396,47.8645,13400.0
2014-08-25 11:30:00,57.61,57.63,57.59,57.6,6800.0,47.8562,47.8728,47.8396,47.8479,6800.0
2014-08-25 11:35:00,57.59,57.62,57.59,57.59,16700.0,47.8396,47.8645,47.8396,47.8396,16700.0
2014-08-25 11:40:00,57.58,57.62,57.58,57.61,8000.0,47.8312,47.8645,47.8312,47.8562,8000.0
2014-08-25 11:45:00,57.61,57.65,57.61,57.62,11300.0,47.8562,47.8894,47.8562,47.8645,11300.0
2014-08-25 11:50:00,57.61,57.61,57.52,57.55,12700.0,47.8562,47.8562,47.7814,47.8063,12700.0
2014-08-25 11:55:00,57.55,57.55,57.53,57.55,7200.0,47.8063,47.8063,47.7897,47.8063,7200.0
2014-08-25 12:00:00,57.54,57.55,57.54,57.54,2500.0,47.798,47.8063,47.798,47.798,2500.0
2014-08-25 12:05:00,57.55,57.59,57.53,57.58,25400.0,47.8063,47.8396,47.7897,47.8312,25400.0
2014-08-25 12:10:00,57.58,57.59,57.55,57.57,9400.0,47.8312,47.8396,47.8063,47.8229,9400.0
2014-08-25 12:15:00,57.57,57.58,57.56,57.58,10100.0,47.8229,47.8312,47.8146,47.8312,10100.0
2014-08-25 12:20:00,57.58,57.59,57.56,57.59,14500.0,47.8312,47.8396,47.8146,47.8396,14500.0
2014-08-25 12:25:00,57.59,57.59,57.45,57.46,10200.0,47.8396,47.8396,47.7233,47.7316,10200.0
2014-08-25 12:30:00,57.45,57.45,57.39,57.39,4900.0,47.7233,47.7233,47.6734,47.6734,4900.0
2014-08-25 12:35:00,57.4,57.4,57.35,57.4,6700.0,47.6817,47.6817,47.6402,47.6817,6700.0
2014-08-25 12:40:00,57.39,57.45,57.39,57.42,15300.0,47.6734,47.7233,47.6734,47.6983,15300.0
2014-08-25 12:45:00,57.41,57.42,57.39,57.42,6600.0,47.69,47.6983,47.6734,47.6983,6600.0
2014-08-25 12:50:00,57.42,57.43,57.4,57.41,9800.0,47.6983,47.7066,47.6817,47.69,9800.0
2014-08-25 12:55:00,57.43,57.44,57.4,57.42,5000.0,47.7066,47.7149,47.6817,47.6983,5000.0
2014-08-25 13:00:00,57.42,57.43,57.38,57.39,5500.0,47.6983,47.7066,47.6651,47.6734,5500.0
2014-08-25 13:05:00,57.38,57.43,57.38,57.4,14400.0,47.6651,47.7066,47.6651,47.6817,14400.0
2014-08-25 13:10:00,57.41,57.45,57.4,57.43,6700.0,47.69,47.7233,47.6817,47.7066,6700.0
2014-08-25 13:15:00,57.43,57.48,57.43,57.47,10400.0,47.7066,47.7482,47.7066,47.7399,10400.0
2014-08-25 13:20:00,57.47,57.49,57.47,57.48,6100.0,47.7399,47.7565,47.7399,47.7482,6100.0
2014-08-25 13:25:00,57.49,57.52,57.48,57.52,7900.0,47.7565,47.7814,47.7482,47.7814,7900.0
2014-08-25 13:30:00,57.51,57.54,57.48,57.51,16400.0,47.7731,47.798,47.7482,47.7731,16400.0
2014-08-25 13:35:00,57.52,57.52,57.49,57.49,4200.0,47.7814,47.7814,47.7565,47.7565,4200.0
2014-08-25 13:40:00,57.49,57.54,57.49,57.54,6700.0,47.7565,47.798,47.7565,47.798,6700.0
2014-08-25 13:45:00,57.54,57.6,57.54,57.57,17200.0,47.798,47.8479,47.798,47.8229,17200.0
2014-08-25 13:50:00,57.56,57.6,57.55,57.6,8200.0,47.8146,47.8479,47.8063,47.8479,8200.0
2014-08-25 13:55:00,57.6,57.61,57.54,57.54,7100.0,47.8479,47.8562,47.798,47.798,7100.0
2014-08-25 14:00:00,57.55,57.56,57.5,57.5,7100.0,47.8063,47.8146,47.7648,47.7648,7100.0
2014-08-25 14:05:00,57.49,57.5,57.47,57.49,9500.0,47.7565,47.7648,47.7399,47.7565,9500.0
2014-08-25 14:10:00,57.49,57.54,57.49,57.53,8300.0,47.7565,47.798,47.7565,47.7897,8300.0
2014-08-25 14:15:00,57.54,57.54,57.51,57.53,6100.0,47.798,47.798,47.7731,47.7897,6100.0
2014-08-25 14:20:00,57.52,57.54,57.52,57.54,5900.0,47.7814,47.798,47.7814,47.798,5900.0
2014-08-25 14:25:00,57.54,57.55,57.51,57.54,9200.0,47.798,47.8063,47.7731,47.798,9200.0
2014-08-25 14:30:00,57.53,57.54,57.49,57.5,5500.0,47.7897,47.798,47.7565,47.7648,5500.0
2014-08-25 14:35:00,57.5,57.53,57.48,57.52,8800.0,47.7648,47.7897,47.7482,47.7814,8800.0
2014-08-25 14:40:00,57.51,57.53,57.5,57.51,9000.0,47.7731,47.7897,47.7648,47.7731,9000.0
2014-08-25 14:45:00,57.5,57.51,57.42,57.42,9700.0,47.7648,47.7731,47.6983,47.6983,9700.0
2014-08-25 14:50:00,57.41,57.43,57.39,57.39,50600.0,47.69,47.7066,47.6734,47.6734,50600.0
2014-08-25 14:55:00,57.38,57.42,57.37,57.39,10500.0,47.6651,47.6983,47.6568,47.6734,10500.0
2014-08-25 15:00:00,57.39,57.4,57.36,57.37,50300.0,47.6734,47.6817,47.6485,47.6568,50300.0
2014-08-25 15:05:00,57.38,57.38,57.34,57.34,180200.0,47.6651,47.6651,47.6319,47.6319,180200.0
2014-08-25 15:10:00,57.35,57.44,57.35,57.44,21200.0,47.6402,47.7149,47.6402,47.7149,21200.0
2014-08-25 15:15:00,57.43,57.45,57.19,57.33,103900.0,47.7066,47.7233,47.5073,47.6236,103900.0
2014-08-25 15:20:00,57.33,57.35,57.32,57.33,11700.0,47.6236,47.6402,47.6153,47.6236,11700.0
2014-08-25 15:25:00,57.33,57.38,57.32,57.38,14200.0,47.6236,47.6651,47.6153,47.6651,14200.0
2014-08-25 15:30:00,57.38,57.4,57.37,57.4,11000.0,47.6651,47.6817,47.6568,47.6817,11000.0
2014-08-25 15:35:00,57.41,57.45,57.41,57.45,24700.0,47.69,47.7233,47.69,47.7233,24700.0
2014-08-25 15:40:00,57.46,57.5,57.45,57.46,28300.0,47.7316,47.7648,47.7233,47.7316,28300.0
2014-08-25 15:45:00,57.45,57.48,57.44,57.48,44300.0,47.7233,47.7482,47.7149,47.7482,44300.0
2014-08-25 15:50:00,57.47,57.5,57.46,57.5,50400.0,47.7399,47.7648,47.7316,47.7648,50400.0
2014-08-25 15:55:00,57.5,57.52,57.47,57.51,78100.0,47.7648,47.7814,47.7399,47.7731,78100.0
2014-08-26 09:30:00,57.5,57.54,57.34,57.54,17100.0,47.7648,47.798,47.6319,47.798,17100.0
2014-08-26 09:35:00,57.52,57.62,57.52,57.59,9200.0,47.7814,47.8645,47.7814,47.8396,9200.0
2014-08-26 09:40:00,57.59,57.59,57.57,57.58,5700.0,47.8396,47.8396,47.8229,47.8312,5700.0
2014-08-26 09:45:00,57.58,57.59,57.56,57.58,3500.0,47.8312,47.8396,47.8146,47.8312,3500.0
2014-08-26 09:50:00,57.58,57.58,57.53,57.53,4300.0,47.8312,47.8312,47.7897,47.7897,4300.0
2014-08-26 09:55:00,57.54,57.54,57.52,57.52,3500.0,47.798,47.798,47.7814,47.7814,3500.0
2014-08-26 10:00:00,57.52,57.56,57.46,57.5,14400.0,47.7814,47.8146,47.7316,47.7648,14400.0
2014-08-26 10:05:00,57.49,57.52,57.49,57.52,3900.0,47.7565,47.7814,47.7565,47.7814,3900.0
2014-08-26 10:10:00,57.52,57.54,57.51,57.53,5400.0,47.7814,47.798,47.7731,47.7897,5400.0
2014-08-26 10:15:00,57.53,57.55,57.5,57.5,2200.0,47.7897,47.8063,47.7648,47.7648,2200.0
2014-08-26 10:20:00,57.5,57.5,57.46,57.47,2800.0,47.7648,47.7648,47.7316,47.7399,2800.0
2014-08-26 10:25:00,57.47,57.49,57.47,57.49,4800.0,47.7399,47.7565,47.7399,47.7565,4800.0
2014-08-26 10:30:00,57.49,57.5,57.46,57.48,4900.0,47.7565,47.7648,47.7316,47.7482,4900.0
2014-08-26 10:35:00,57.47,57.49,57.47,57.48,1400.0,47.7399,47.7565,47.7399,47.7482,1400.0
2014-08-26 10:40:00,57.48,57.51,57.48,57.49,3900.0,47.7482,47.7731,47.7482,47.7565,3900.0
2014-08-26 10:45:00,57.5,57.57,57.5,57.56,3700.0,47.7648,47.8229,47.7648,47.8146,3700.0
2014-08-26 10:50:00,57.57,57.57,57.55,57.56,5500.0,47.8229,47.8229,47.8063,47.8146,5500.0
2014-08-26 10:55:00,57.57,57.58,57.55,57.55,4700.0,47.8229,47.8312,47.8063,47.8063,4700.0
2014-08-26 11:00:00,57.56,57.59,57.55,57.59,4100.0,47.8146,47.8396,47.8063,47.8396,4100.0
2014-08-26 11:05:00,57.57,57.62,57.57,57.62,2500.0,47.8229,47.8645,47.8229,47.8645,2500.0
2014-08-26 11:10:00,57.63,57.63,57.58,57.6,2200.0,47.8728,47.8728,47.8312,47.8479,2200.0
2014-08-26 11:15:00,57.58,57.6,57.56,57.58,3700.0,47.8312,47.8479,47.8146,47.8312,3700.0
2014-08-26 11:20:00,57.58,57.58,57.55,57.55,3800.0,47.8312,47.8312,47.8063,47.8063,3800.0
2014-08-26 11:25:00,57.55,57.59,57.55,57.59,6900.0,47.8063,47.8396,47.8063,47.8396,6900.0
2014-08-26 11:30:00,57.59,57.62,57.58,57.59,4900.0,47.8396,47.8645,47.8312,47.8396,4900.0
2014-08-26 11:35:00,57.59,57.6,57.56,57.56,2100.0,47.8396,47.8479,47.8146,47.8146,2100.0
2014-08-26 11:40:00,57.58,57.6,57.57,57.58,7200.0,47.8312,47.8479,47.8229,47.8312,7200.0
2014-08-26 11:45:00,57.58,57.61,57.58,57.61,1400.0,47.8312,47.8562,47.8312,47.8562,1400.0
2014-08-26 11:50:00,57.61,57.64,57.61,57.63,3000.0,47.8562,47.8811,47.8562,47.8728,3000.0
2014-08-26 11:55:00,57.64,57.64,57.61,57.61,7900.0,47.8811,47.8811,47.8562,47.8562,7900.0
2014-08-26 12:00:00,57.62,57.63,57.61,57.63,8100.0,47.8645,47.8728,47.8562,47.8728,8100.0
2014-08-26 12:05:00,57.62,57.63,57.58,57.58,3000.0,47.8645,47.8728,47.8312,47.8312,3000.0
2014-08-26 12:10:00,57.58,57.59,57.54,57.54,3200.0,47.8312,47.8396,47.798,47.798,3200.0
2014-08-26 12:15:00,57.54,57.55,57.53,57.54,3700.0,47.798,47.8063,47.7897,47.798,3700.0
2014-08-26 12:20:00,57.54,57.56,57.54,57.54,3500.0,47.798,47.8146,47.798,47.798,3500.0
2014-08-26 12:25:00,57.54,57.54,57.5,57.5,2500.0,47.798,47.798,47.7648,47.7648,2500.0
2014-08-26 12:30:00,57.5,57.52,57.5,57.5,2700.0,47.7648,47.7814,47.7648,47.7648,2700.0
2014-08-26 12:35:00,57.5,57.5,57.49,57.49,800.0,47.7648,47.7648,47.7565,47.7565,800.0
2014-08-26 12:40:00,57.49,57.5,57.44,57.45,5000.0,47.7565,47.7648,47.7149,47.7233,5000.0
2014-08-26 12:45:00,57.45,57.45,57.43,57.43,1100.0,47.7233,47.7233,47.7066,47.7066,1100.0
2014-08-26 12:50:00,57.44,57.45,57.42,57.45,2800.0,47.7149,47.7233,47.6983,47.7233,2800.0
2014-08-26 12:55:00,57.45,57.45,57.43,57.44,3300.0,47.7233,47.7233,47.7066,47.7149,3300.0
2014-08-26 13:00:00,57.45,57.45,57.43,57.44,1400.0,47.7233,47.7233,47.7066,47.7149,1400.0
2014-08-26 13:05:00,57.44,57.45,57.39,57.4,4300.0,47.7149,47.7233,47.6734,47.6817,4300.0
2014-08-26 13:10:00,57.4,57.41,57.38,57.4,5400.0,47.6817,47.69,47.6651,47.6817,5400.0
2014-08-26 13:15:00,57.41,57.43,57.41,57.43,2400.0,47.69,47.7066,47.69,47.7066,2400.0
2014-08-26 13:20:00,57.43,57.44,57.43,57.44,1300.0,47.7066,47.7149,47.7066,47.7149,1300.0
2014-08-26 13:25:00,57.44,57.45,57.43,57.44,6900.0,47.7149,47.7233,47.7066,47.7149,6900.0
2014-08-26 13:30:00,57.44,57.46,57.44,57.46,3900.0,47.7149,47.7316,47.7149,47.7316,3900.0
2014-08-26 13:35:00,57.46,57.47,57.44,57.46,2600.0,47.7316,47.7399,47.7149,47.7316,2600.0
2014-08-26 13:40:00,57.45,57.45,57.43,57.45,7200.0,47.7233,47.7233,47.7066,47.7233,7200.0
2014-08-26 13:45:00,57.45,57.45,57.43,57.44,2100.0,47.7233,47.7233,47.7066,47.7149,2100.0
2014-08-26 13:50:00,57.45,57.45,57.43,57.44,15300.0,47.7233,47.7233,47.7066,47.7149,15300.0
2014-08-26 13:55:00,57.44,57.49,57.44,57.47,12500.0,47.7149,47.7565,47.7149,47.7399,12500.0
2014-08-26 14:00:00,57.48,57.49,57.45,57.47,1900.0,47.7482,47.7565,47.7233,47.7399,1900.0
2014-08-26 14:05:00,57.45,57.48,57.45,57.48,3800.0,47.7233,47.7482,47.7233,47.7482,3800.0
2014-08-26 14:10:00,57.46,57.46,57.45,57.46,900.0,47.7316,47.7316,47.7233,47.7316,900.0
2014-08-26 14:15:00,57.46,57.49,57.44,57.49,4200.0,47.7316,47.7565,47.7149,47.7565,4200.0
2014-08-26 14:20:00,57.49,57.49,57.48,57.48,700.0,47.7565,47.7565,47.7482,47.7482,700.0
2014-08-26 14:25:00,57.46,57.47,57.44,57.45,1400.0,47.7316,47.7399,47.7149,47.7233,1400.0
2014-08-26 14:30:00,57.44,57.45,57.41,57.41,2600.0,47.7149,47.7233,47.69,47.69,2600.0
2014-08-26 14:35:00,57.41,57.41,57.4,57.4,700.0,47.69,47.69,47.6817,47.6817,700.0
2014-08-26 14:40:00,57.4,57.41,57.4,57.41,4900.0,47.6817,47.69,47.6817,47.69,4900.0
2014-08-26 14:45:00,57.41,57.42,57.41,57.41,5500.0,47.69,47.6983,47.69,47.69,5500.0
2014-08-26 14:50:00,57.41,57.42,57.41,57.42,2100.0,47.69,47.6983,47.69,47.6983,2100.0
2014-08-26 14:55:00,57.43,57.43,57.39,57.4,4400.0,47.7066,47.7066,47.6734,47.6817,4400.0
2014-08-26 15:00:00,57.4,57.4,57.38,57.4,2500.0,47.6817,47.6817,47.6651,47.6817,2500.0
2014-08-26 15:05:00,57.39,57.39,57.35,57.36,7100.0,47.6734,47.6734,47.6402,47.6485,7100.0
2014-08-26 15:10:00,57.36,57.37,57.34,57.34,6100.0,47.6485,47.6568,47.6319,47.6319,6100.0
2014-08-26 15:15:00,57.35,57.37,57.34,57.34,5900.0,47.6402,47.6568,47.6319,47.6319,5900.0
2014-08-26 15:20:00,57.35,57.37,57.34,57.35,5700.0,47.6402,47.6568,47.6319,47.6402,5700.0
2014-08-26 15:25:00,57.35,57.36,57.3,57.31,8600.0,47.6402,47.6485,47.5987,47.607,8600.0
2014-08-26 15:30:00,57.3,57.32,57.29,57.32,6900.0,47.5987,47.6153,47.5903,47.6153,6900.0
2014-08-26 15:35:00,57.32,57.32,57.29,57.29,6600.0,47.6153,47.6153,47.5903,47.5903,6600.0
2014-08-26 15:40:00,57.29,57.32,57.28,57.29,12400.0,47.5903,47.6153,47.582,47.5903,12400.0
2014-08-26 15:45:00,57.29,57.3,57.28,57.28,7200.0,47.5903,47.5987,47.582,47.582,7200.0
2014-08-26 15:50:00,57.28,57.3,57.27,57.3,22100.0,47.582,47.5987,47.5737,47.5987,22100.0
2014-08-26 15:55:00,57.3,57.32,57.27,57.3,41500.0,47.5987,47.6153,47.5737,47.5987,41500.0
2014-08-27 09:30:00,57.25,57.33,57.19,57.3,9400.0,47.5571,47.6236,47.5073,47.5987,9400.0
2014-08-27 09:35:00,57.27,57.28,57.25,57.26,1500.0,47.5737,47.582,47.5571,47.5654,1500.0
2014-08-27 09:40:00,57.23,57.29,57.22,57.26,3800.0,47.5405,47.5903,47.5322,47.5654,3800.0
2014-08-27 09:45:00,57.26,57.34,57.2,57.2,17700.0,47.5654,47.6319,47.5156,47.5156,17700.0
2014-08-27 09:50:00,57.19,57.2,57.13,57.13,5900.0,47.5073,47.5156,47.4574,47.4574,5900.0
2014-08-27 09:55:00,57.13,57.16,57.08,57.1,8000.0,47.4574,47.4824,47.4159,47.4325,8000.0
2014-08-27 10:00:00,57.11,57.11,57.07,57.11,1900.0,47.4408,47.4408,47.4076,47.4408,1900.0
2014-08-27 10:05:00,57.11,57.13,57.1,57.13,8400.0,47.4408,47.4574,47.4325,47.4574,8400.0
2014-08-27 10:10:00,57.12,57.15,57.11,57.13,4300.0,47.4491,47.474,47.4408,47.4574,4300.0
2014-08-27 10:15:00,57.12,57.16,57.1,57.16,5600.0,47.4491,47.4824,47.4325,47.4824,5600.0
2014-08-27 10:20:00,57.16,57.18,57.14,57.18,1500.0,47.4824,47.499,47.4657,47.499,1500.0
2014-08-27 10:25:00,57.18,57.19,57.14,57.14,3900.0,47.499,47.5073,47.4657,47.4657,3900.0
2014-08-27 10:30:00,57.15,57.21,57.15,57.18,16500.0,47.474,47.5239,47.474,47.499,16500.0
2014-08-27 10:35:00,57.18,57.18,57.08,57.08,16300.0,47.499,47.499,47.4159,47.4159,16300.0
2014-08-27 10:40:00,57.08,57.1,57.06,57.07,2700.0,47.4159,47.4325,47.3993,47.4076,2700.0
2014-08-27 10:45:00,57.07,57.1,57.07,57.09,1800.0,47.4076,47.4325,47.4076,47.4242,1800.0
2014-08-27 10:50:00,57.09,57.11,57.09,57.11,5300.0,47.4242,47.4408,47.4242,47.4408,5300.0
2014-08-27 10:55:00,57.11,57.12,57.09,57.09,2300.0,47.4408,47.4491,47.4242,47.4242,2300.0
2014-08-27 11:00:00,57.08,57.11,57.08,57.08,4100.0,47.4159,47.4408,47.4159,47.4159,4100.0
2014-08-27 11:05:00,57.07,57.07,57.06,57.06,400.0,47.4076,47.4076,47.3993,47.3993,400.0
2014-08-27 11:10:00,57.06,57.08,57.06,57.08,2200.0,47.3993,47.4159,47.3993,47.4159,2200.0
2014-08-27 11:15:00,57.08,57.08,57.07,57.07,2000.0,47.4159,47.4159,47.4076,47.4076,2000.0
2014-08-27 11:20:00,57.07,57.08,57.04,57.08,16500.0,47.4076,47.4159,47.3827,47.4159,16500.0
2014-08-27 11:25:00,57.08,57.1,57.07,57.08,3200.0,47.4159,47.4325,47.4076,47.4159,3200.0
2014-08-27 11:30:00,57.08,57.08,57.03,57.05,4100.0,47.4159,47.4159,47.3744,47.391,4100.0
2014-08-27 11:35:00,57.05,57.05,57.03,57.03,1900.0,47.391,47.391,47.3744,47.3744,1900.0
2014-08-27 11:40:00,57.03,57.05,57.03,57.05,700.0,47.3744,47.391,47.3744,47.391,700.0
2014-08-27 11:45:00,57.04,57.07,57.04,57.06,2800.0,47.3827,47.4076,47.3827,47.3993,2800.0
2014-08-27 11:50:00,57.06,57.06,57.03,57.05,2600.0,47.3993,47.3993,47.3744,47.391,2600.0
2014-08-27 11:55:00,57.04,57.05,57.02,57.02,1700.0,47.3827,47.391,47.3661,47.3661,1700.0
2014-08-27 12:00:00,57.02,57.03,56.99,56.99,2400.0,47.3661,47.3744,47.3411,47.3411,2400.0
2014-08-27 12:05:00,56.99,56.99,56.95,56.95,3100.0,47.3411,47.3411,47.3079,47.3079,3100.0
2014-08-27 12:10:00,56.95,56.98,56.95,56.97,4000.0,47.3079,47.3328,47.3079,47.3245,4000.0
2014-08-27 12:15:00,56.97,56.98,56.97,56.97,900.0,47.3245,47.3328,47.3245,47.3245,900.0
2014-08-27 12:20:00,56.97,56.98,56.96,56.96,1000.0,47.3245,47.3328,47.3162,47.3162,1000.0
2014-08-27 12:25:00,56.97,56.97,56.96,56.97,1000.0,47.3245,47.3245,47.3162,47.3245,1000.0
2014-08-27 12:30:00,56.96,56.97,56.96,56.97,700.0,47.3162,47.3245,47.3162,47.3245,700.0
2014-08-27 12:35:00,56.96,56.96,56.94,56.94,2100.0,47.3162,47.3162,47.2996,47.2996,2100.0
2014-08-27 12:40:00,56.95,56.98,56.95,56.98,2100.0,47.3079,47.3328,47.3079,47.3328,2100.0
2014-08-27 12:45:00,56.99,56.99,56.97,56.97,2200.0,47.3411,47.3411,47.3245,47.3245,2200.0
2014-08-27 12:50:00,56.97,56.98,56.97,56.97,1500.0,47.3245,47.3328,47.3245,47.3245,1500.0
2014-08-27 12:55:00,56.97,56.98,56.97,56.97,900.0,47.3245,47.3328,47.3245,47.3245,900.0
2014-08-27 13:00:00,56.97,56.98,56.97,56.97,600.0,47.3245,47.3328,47.3245,47.3245,600.0
2014-08-27 13:05:00,56.98,56.98,56.97,56.98,600.0,47.3328,47.3328,47.3245,47.3328,600.0
2014-08-27 13:10:00,56.98,56.98,56.95,56.95,3900.0,47.3328,47.3328,47.3079,47.3079,3900.0
2014-08-27 13:15:00,56.95,56.95,56.94,56.95,1400.0,47.3079,47.3079,47.2996,47.3079,1400.0
2014-08-27 13:20:00,56.95,56.96,56.92,56.94,10200.0,47.3079,47.3162,47.283,47.2996,10200.0
2014-08-27 13:25:00,56.95,56.95,56.94,56.95,12400.0,47.3079,47.3079,47.2996,47.3079,12400.0
2014-08-27 13:30:00,56.94,57.03,56.94,57.03,11500.0,47.2996,47.3744,47.2996,47.3744,11500.0
2014-08-27 13:35:00,57.04,57.08,57.03,57.06,6300.0,47.3827,47.4159,47.3744,47.3993,6300.0
2014-08-27 13:40:00,57.06,57.06,57.03,57.03,3400.0,47.3993,47.3993,47.3744,47.3744,3400.0
2014-08-27 13:45:00,57.03,57.04,57.02,57.02,1600.0,47.3744,47.3827,47.3661,47.3661,1600.0
2014-08-27 13:50:00,57.03,57.03,57.01,57.01,2600.0,47.3744,47.3744,47.3578,47.3578,2600.0
2014-08-27 13:55:00,57.01,57.02,57.0,57.02,3300.0,47.3578,47.3661,47.3494,47.3661,3300.0
2014-08-27 14:00:00,57.02,57.02,56.99,56.99,6700.0,47.3661,47.3661,47.3411,47.3411,6700.0
2014-08-27 14:05:00,56.98,56.99,56.98,56.98,1700.0,47.3328,47.3411,47.3328,47.3328,1700.0
2014-08-27 14:10:00,56.98,56.99,56.97,56.97,4900.0,47.3328,47.3411,47.3245,47.3245,4900.0
2014-08-27 14:15:00,56.97,56.98,56.96,56.96,3000.0,47.3245,47.3328,47.3162,47.3162,3000.0
2014-08-27 14:20:00,56.95,56.96,56.9,56.91,27600.0,47.3079,47.3162,47.2664,47.2747,27600.0
2014-08-27 14:25:00,56.9,56.9,56.89,56.89,4300.0,47.2664,47.2664,47.2581,47.2581,4300.0
2014-08-27 14:30:00,56.89,56.9,56.89,56.9,1800.0,47.2581,47.2664,47.2581,47.2664,1800.0
2014-08-27 14:35:00,56.91,56.91,56.9,56.91,2500.0,47.2747,47.2747,47.2664,47.2747,2500.0
2014-08-27 14:40:00,56.9,56.9,56.86,56.86,3900.0,47.2664,47.2664,47.2331,47.2331,3900.0
2014-08-27 14:45:00,56.86,56.89,56.86,56.88,2100.0,47.2331,47.2581,47.2331,47.2498,2100.0
2014-08-27 14:50:00,56.88,56.89,56.87,56.87,2500.0,47.2498,47.2581,47.2415,47.2415,2500.0
2014-08-27 14:55:00,56.87,56.9,56.84,56.84,8100.0,47.2415,47.2664,47.2165,47.2165,8100.0
2014-08-27 15:00:00,56.84,56.86,56.83,56.85,10600.0,47.2165,47.2331,47.2082,47.2248,10600.0
2014-08-27 15:05:00,56.86,56.87,56.85,56.86,5100.0,47.2331,47.2415,47.2248,47.2331,5100.0
2014-08-27 15:10:00,56.87,56.88,56.86,56.86,5400.0,47.2415,47.2498,47.2331,47.2331,5400.0
2014-08-27 15:15:00,56.86,56.86,56.85,56.86,4400.0,47.2331,47.2331,47.2248,47.2331,4400.0
2014-08-27 15:20:00,56.85,56.9,56.85,56.89,14700.0,47.2248,47.2664,47.2248,47.2581,14700.0
2014-08-27 15:25:00,56.9,56.92,56.89,56.92,11800.0,47.2664,47.283,47.2581,47.283,11800.0
2014-08-27 15:30:00,56.91,56.92,56.9,56.91,11800.0,47.2747,47.283,47.2664,47.2747,11800.0
2014-08-27 15:35:00,56.91,56.93,56.9,56.92,10700.0,47.2747,47.2913,47.2664,47.283,10700.0
2014-08-27 15:40:00,56.92,56.92,56.9,56.91,13700.0,47.283,47.283,47.2664,47.2747,13700.0
2014-08-27 15:45:00,56.92,56.97,56.91,56.93,17700.0,47.283,47.3245,47.2747,47.2913,17700.0
2014-08-27 15:50:00,56.94,56.98,56.94,56.97,21900.0,47.2996,47.3328,47.2996,47.3245,21900.0
2014-08-27 15:55:00,56.97,56.99,56.95,56.98,32000.0,47.3245,47.3411,47.3079,47.3328,32000.0
2014-08-28 09:30:00,56.8,56.85,56.76,56.76,7900.0,47.1833,47.2248,47.1501,47.1501,7900.0
2014-08-28 09:35:00,56.75,56.77,56.75,56.76,7400.0,47.1418,47.1584,47.1418,47.1501,7400.0
2014-08-28 09:40:00,56.74,56.76,56.68,56.68,4900.0,47.1335,47.1501,47.0836,47.0836,4900.0
2014-08-28 09:45:00,56.71,56.77,56.7,56.77,1700.0,47.1085,47.1584,47.1002,47.1584,1700.0
2014-08-28 09:50:00,56.8,56.88,56.8,56.87,5900.0,47.1833,47.2498,47.1833,47.2415,5900.0
2014-08-28 09:55:00,56.89,56.94,56.88,56.93,3000.0,47.2581,47.2996,47.2498,47.2913,3000.0
2014-08-28 10:00:00,56.91,56.91,56.88,56.9,2600.0,47.2747,47.2747,47.2498,47.2664,2600.0
2014-08-28 10:05:00,56.9,56.91,56.88,56.9,3100.0,47.2664,47.2747,47.2498,47.2664,3100.0
2014-08-28 10:10:00,56.89,56.89,56.83,56.83,4300.0,47.2581,47.2581,47.2082,47.2082,4300.0
2014-08-28 10:15:00,56.83,56.83,56.77,56.8,3000.0,47.2082,47.2082,47.1584,47.1833,3000.0
2014-08-28 10:20:00,56.79,56.83,56.78,56.83,2200.0,47.175,47.2082,47.1667,47.2082,2200.0
2014-08-28 10:25:00,56.82,56.86,56.82,56.85,2300.0,47.1999,47.2331,47.1999,47.2248,2300.0
2014-08-28 10:30:00,56.86,56.86,56.81,56.81,1500.0,47.2331,47.2331,47.1916,47.1916,1500.0
2014-08-28 10:35:00,56.81,56.81,56.77,56.77,2300.0,47.1916,47.1916,47.1584,47.1584,2300.0
2014-08-28 10:40:00,56.77,56.79,56.77,56.78,2800.0,47.1584,47.175,47.1584,47.1667,2800.0
2014-08-28 10:45:00,56.79,56.84,56.77,56.82,6700.0,47.175,47.2165,47.1584,47.1999,6700.0
2014-08-28 10:50:00,56.82,56.82,56.77,56.79,3800.0,47.1999,47.1999,47.1584,47.175,3800.0
2014-08-28 10:55:00,56.79,56.79,56.76,56.76,2900.0,47.175,47.175,47.1501,47.1501,2900.0
2014-08-28 11:00:00,56.77,56.77,56.73,56.74,3000.0,47.1584,47.1584,47.1252,47.1335,3000.0
2014-08-28 11:05:00,56.75,56.79,56.75,56.79,3900.0,47.1418,47.175,47.1418,47.175,3900.0
2014-08-28 11:10:00,56.77,56.83,56.77,56.81,3800.0,47.1584,47.2082,47.1584,47.1916,3800.0
2014-08-28 11:15:00,56.81,56.82,56.75,56.75,1900.0,47.1916,47.1999,47.1418,47.1418,1900.0
2014-08-28 11:20:00,56.77,56.77,56.77,56.77,1200.0,47.1584,47.1584,47.1584,47.1584,1200.0
2014-08-28 11:25:00,56.76,56.79,56.76,56.79,1100.0,47.1501,47.175,47.1501,47.175,1100.0
2014-08-28 11:30:00,56.8,56.82,56.79,56.79,4000.0,47.1833,47.1999,47.175,47.175,4000.0
2014-08-28 11:35:00,56.81,56.83,56.81,56.83,900.0,47.1916,47.2082,47.1916,47.2082,900.0
2014-08-28 11:40:00,56.84,56.85,56.84,56.85,1300.0,47.2165,47.2248,47.2165,47.2248,1300.0
2014-08-28 11:45:00,56.84,56.84,56.81,56.81,1100.0,47.2165,47.2165,47.1916,47.1916,1100.0
2014-08-28 11:50:00,56.82,56.84,56.8,56.83,11400.0,47.1999,47.2165,47.1833,47.2082,11400.0
2014-08-28 11:55:00,56.84,56.86,56.84,56.85,1700.0,47.2165,47.2331,47.2165,47.2248,1700.0
2014-08-28 12:00:00,56.85,56.85,56.84,56.84,800.0,47.2248,47.2248,47.2165,47.2165,800.0
2014-08-28 12:05:00,56.83,56.85,56.83,56.84,4400.0,47.2082,47.2248,47.2082,47.2165,4400.0
2014-08-28 12:10:00,56.86,56.88,56.86,56.86,2300.0,47.2331,47.2498,47.2331,47.2331,2300.0
2014-08-28 12:15:00,56.86,56.92,56.86,56.91,2200.0,47.2331,47.283,47.2331,47.2747,2200.0
2014-08-28 12:20:00,56.9,56.92,56.9,56.92,1100.0,47.2664,47.283,47.2664,47.283,1100.0
2014-08-28 12:25:00,56.93,56.94,56.92,56.93,3000.0,47.2913,47.2996,47.283,47.2913,3000.0
2014-08-28 12:30:00,56.93,56.94,56.92,56.92,1400.0,47.2913,47.2996,47.283,47.283,1400.0
2014-08-28 12:35:00,56.92,56.92,56.92,56.92,700.0,47.283,47.283,47.283,47.283,700.0
2014-08-28 12:40:00,56.92,56.92,56.9,56.91,2200.0,47.283,47.283,47.2664,47.2747,2200.0
2014-08-28 12:45:00,56.91,56.94,56.91,56.93,1900.0,47.2747,47.2996,47.2747,47.2913,1900.0
2014-08-28 12:50:00,56.93,56.94,56.93,56.93,6800.0,47.2913,47.2996,47.2913,47.2913,6800.0
2014-08-28 12:55:00,56.93,56.94,56.93,56.94,2000.0,47.2913,47.2996,47.2913,47.2996,2000.0
2014-08-28 13:00:00,56.93,56.93,56.93,56.93,500.0,47.2913,47.2913,47.2913,47.2913,500.0
2014-08-28 13:05:00,56.93,56.94,56.92,56.93,1700.0,47.2913,47.2996,47.283,47.2913,1700.0
2014-08-28 13:10:00,56.94,56.95,56.94,56.94,1400.0,47.2996,47.3079,47.2996,47.2996,1400.0
2014-08-28 13:15:00,56.94,56.95,56.93,56.94,4100.0,47.2996,47.3079,47.2913,47.2996,4100.0
2014-08-28 13:20:00,56.94,56.94,56.9,56.9,2900.0,47.2996,47.2996,47.2664,47.2664,2900.0
2014-08-28 13:25:00,56.9,56.93,56.89,56.92,2700.0,47.2664,47.2913,47.2581,47.283,2700.0
2014-08-28 13:30:00,56.92,56.93,56.92,56.93,800.0,47.283,47.2913,47.283,47.2913,800.0
2014-08-28 13:35:00,56.92,56.99,56.91,56.98,28900.0,47.283,47.3411,47.2747,47.3328,28900.0
2014-08-28 13:40:00,56.98,57.01,56.98,57.0,4000.0,47.3328,47.3578,47.3328,47.3494,4000.0
2014-08-28 13:45:00,57.0,57.0,56.96,56.97,10900.0,47.3494,47.3494,47.3162,47.3245,10900.0
2014-08-28 13:50:00,56.98,56.98,56.94,56.96,14300.0,47.3328,47.3328,47.2996,47.3162,14300.0
2014-08-28 13:55:00,56.96,56.97,56.92,56.92,7900.0,47.3162,47.3245,47.283,47.283,7900.0
2014-08-28 14:00:00,56.92,56.95,56.91,56.91,5100.0,47.283,47.3079,47.2747,47.2747,5100.0
2014-08-28 14:05:00,56.91,56.94,56.91,56.93,9200.0,47.2747,47.2996,47.2747,47.2913,9200.0
2014-08-28 14:10:00,56.93,56.93,56.86,56.88,7900.0,47.2913,47.2913,47.2331,47.2498,7900.0
2014-08-28 14:15:00,56.88,56.89,56.86,56.87,11200.0,47.2498,47.2581,47.2331,47.2415,11200.0
2014-08-28 14:20:00,56.88,56.88,56.85,56.85,7700.0,47.2498,47.2498,47.2248,47.2248,7700.0
2014-08-28 14:25:00,56.86,56.86,56.84,56.84,6800.0,47.2331,47.2331,47.2165,47.2165,6800.0
2014-08-28 14:30:00,56.84,56.87,56.84,56.87,13600.0,47.2165,47.2415,47.2165,47.2415,13600.0
2014-08-28 14:35:00,56.87,56.88,56.86,56.86,3200.0,47.2415,47.2498,47.2331,47.2331,3200.0
2014-08-28 14:40:00,56.86,56.87,56.83,56.84,6800.0,47.2331,47.2415,47.2082,47.2165,6800.0
2014-08-28 14:45:00,56.85,56.86,56.83,56.83,9900.0,47.2248,47.2331,47.2082,47.2082,9900.0
2014-08-28 14:50:00,56.84,56.84,56.83,56.83,5600.0,47.2165,47.2165,47.2082,47.2082,5600.0
2014-08-28 14:55:00,56.83,56.84,56.8,56.8,7700.0,47.2082,47.2165,47.1833,47.1833,7700.0
2014-08-28 15:00:00,56.8,56.81,56.79,56.8,6300.0,47.1833,47.1916,47.175,47.1833,6300.0
2014-08-28 15:05:00,56.8,56.82,56.8,56.82,8500.0,47.1833,47.1999,47.1833,47.1999,8500.0
2014-08-28 15:10:00,56.82,56.82,56.77,56.77,11300.0,47.1999,47.1999,47.1584,47.1584,11300.0
2014-08-28 15:15:00,56.77,56.78,56.76,56.77,8600.0,47.1584,47.1667,47.1501,47.1584,8600.0
2014-08-28 15:20:00,56.77,56.79,56.77,56.79,8100.0,47.1584,47.175,47.1584,47.175,8100.0
2014-08-28 15:25:00,56.78,56.79,56.76,56.78,16100.0,47.1667,47.175,47.1501,47.1667,16100.0
2014-08-28 15:30:00,56.77,56.79,56.76,56.78,16700.0,47.1584,47.175,47.1501,47.1667,16700.0
2014-08-28 15:35:00,56.77,56.78,56.77,56.78,7600.0,47.1584,47.1667,47.1584,47.1667,7600.0
2014-08-28 15:40:00,56.78,56.78,56.76,56.76,14600.0,47.1667,47.1667,47.1501,47.1501,14600.0
2014-08-28 15:45:00,56.77,56.77,56.73,56.73,28000.0,47.1584,47.1584,47.1252,47.1252,28000.0
2014-08-28 15:50:00,56.74,56.74,56.69,56.71,21800.0,47.1335,47.1335,47.0919,47.1085,21800.0
2014-08-28 15:55:00,56.71,56.72,56.69,56.72,44500.0,47.1085,47.1169,47.0919,47.1169,44500.0
2014-08-29 09:30:00,56.6,56.82,56.6,56.81,34300.0,47.0172,47.1999,47.0172,47.1916,34300.0
2014-08-29 09:35:00,56.8,56.8,56.73,56.75,2900.0,47.1833,47.1833,47.1252,47.1418,2900.0
2014-08-29 09:40:00,56.76,56.76,56.7,56.72,3900.0,47.1501,47.1501,47.1002,47.1169,3900.0
2014-08-29 09:45:00,56.72,56.73,56.69,56.69,5400.0,47.1169,47.1252,47.0919,47.0919,5400.0
2014-08-29 09:50:00,56.71,56.71,56.66,56.69,3100.0,47.1085,47.1085,47.067,47.0919,3100.0
2014-08-29 09:55:00,56.67,56.69,56.66,56.66,5500.0,47.0753,47.0919,47.067,47.067,5500.0
2014-08-29 10:00:00,56.66,56.69,56.64,56.65,5800.0,47.067,47.0919,47.0504,47.0587,5800.0
2014-08-29 10:05:00,56.63,56.63,56.54,56.54,5700.0,47.0421,47.0421,46.9673,46.9673,5700.0
2014-08-29 10:10:00,56.53,56.53,56.48,56.52,3700.0,46.959,46.959,46.9175,46.9507,3700.0
2014-08-29 10:15:00,56.52,56.54,56.52,56.53,2600.0,46.9507,46.9673,46.9507,46.959,2600.0
2014-08-29 10:20:00,56.51,56.51,56.47,56.47,4900.0,46.9424,46.9424,46.9092,46.9092,4900.0
2014-08-29 10:25:00,56.46,56.48,56.44,56.44,4700.0,46.9009,46.9175,46.8843,46.8843,4700.0
2014-08-29 10:30:00,56.44,56.46,56.42,56.45,5200.0,46.8843,46.9009,46.8676,46.8926,5200.0
2014-08-29 10:35:00,56.46,56.52,56.46,56.52,4700.0,46.9009,46.9507,46.9009,46.9507,4700.0
2014-08-29 10:40:00,56.51,56.56,56.51,56.53,11400.0,46.9424,46.9839,46.9424,46.959,11400.0
2014-08-29 10:45:00,56.52,56.55,56.51,56.51,3700.0,46.9507,46.9756,46.9424,46.9424,3700.0
2014-08-29 10:50:00,56.51,56.54,56.51,56.54,4100.0,46.9424,46.9673,46.9424,46.9673,4100.0
2014-08-29 10:55:00,56.55,56.69,56.55,56.67,2000.0,46.9756,47.0919,46.9756,47.0753,2000.0
2014-08-29 11:00:00,56.68,56.71,56.67,56.71,1300.0,47.0836,47.1085,47.0753,47.1085,1300.0
2014-08-29 11:05:00,56.72,56.72,56.7,56.71,3500.0,47.1169,47.1169,47.1002,47.1085,3500.0
2014-08-29 11:10:00,56.71,56.74,56.71,56.74,5200.0,47.1085,47.1335,47.1085,47.1335,5200.0
2014-08-29 11:15:00,56.75,56.75,56.73,56.73,2300.0,47.1418,47.1418,47.1252,47.1252,2300.0
2014-08-29 11:20:00,56.74,56.75,56.71,56.72,3600.0,47.1335,47.1418,47.1085,47.1169,3600.0
2014-08-29 11:25:00,56.71,56.76,56.71,56.74,3900.0,47.1085,47.1501,47.1085,47.1335,3900.0
2014-08-29 11:30:00,56.74,56.78,56.73,56.78,3300.0,47.1335,47.1667,47.1252,47.1667,3300.0
2014-08-29 11:35:00,56.79,56.85,56.79,56.84,3600.0,47.175,47.2248,47.175,47.2165,3600.0
2014-08-29 11:40:00,56.84,56.85,56.82,56.84,1700.0,47.2165,47.2248,47.1999,47.2165,1700.0
2014-08-29 11:45:00,56.83,56.83,56.81,56.82,700.0,47.2082,47.2082,47.1916,47.1999,700.0
2014-08-29 11:50:00,56.84,56.85,56.83,56.83,1300.0,47.2165,47.2248,47.2082,47.2082,1300.0
2014-08-29 11:55:00,56.82,56.84,56.81,56.84,1900.0,47.1999,47.2165,47.1916,47.2165,1900.0
2014-08-29 12:00:00,56.86,56.86,56.84,56.85,1900.0,47.2331,47.2331,47.2165,47.2248,1900.0
2014-08-29 12:05:00,56.84,56.84,56.79,56.79,3300.0,47.2165,47.2165,47.175,47.175,3300.0
2014-08-29 12:10:00,56.81,56.81,56.77,56.77,2500.0,47.1916,47.1916,47.1584,47.1584,2500.0
2014-08-29 12:15:00,56.78,56.78,56.74,56.74,1600.0,47.1667,47.1667,47.1335,47.1335,1600.0
2014-08-29 12:20:00,56.75,56.75,56.74,56.75,1900.0,47.1418,47.1418,47.1335,47.1418,1900.0
2014-08-29 12:25:00,56.74,56.74,56.69,56.71,3300.0,47.1335,47.1335,47.0919,47.1085,3300.0
2014-08-29 12:30:00,56.71,56.74,56.71,56.73,2800.0,47.1085,47.1335,47.1085,47.1252,2800.0
2014-08-29 12:35:00,56.71,56.75,56.71,56.73,1800.0,47.1085,47.1418,47.1085,47.1252,1800.0
2014-08-29 12:40:00,56.74,56.75,56.73,56.74,2100.0,47.1335,47.1418,47.1252,47.1335,2100.0
2014-08-29 12:45:00,56.74,56.76,56.74,56.76,900.0,47.1335,47.1501,47.1335,47.1501,900.0
2014-08-29 12:50:00,56.78,56.78,56.77,56.77,600.0,47.1667,47.1667,47.1584,47.1584,600.0
2014-08-29 12:55:00,56.77,56.79,56.77,56.77,1700.0,47.1584,47.175,47.1584,47.1584,1700.0
2014-08-29 13:00:00,56.77,56.78,56.76,56.76,3500.0,47.1584,47.1667,47.1501,47.1501,3500.0
2014-08-29 13:05:00,56.76,56.76,56.75,56.75,700.0,47.1501,47.1501,47.1418,47.1418,700.0
2014-08-29 13:10:00,56.76,56.77,56.76,56.76,2000.0,47.1501,47.1584,47.1501,47.1501,2000.0
2014-08-29 13:15:00,56.77,56.77,56.76,56.76,300.0,47.1584,47.1584,47.1501,47.1501,300.0
2014-08-29 13:20:00,56.75,56.75,56.72,56.72,1400.0,47.1418,47.1418,47.1169,47.1169,1400.0
2014-08-29 13:25:00,56.7,56.73,56.68,56.71,5500.0,47.1002,47.1252,47.0836,47.1085,5500.0
2014-08-29 13:30:00,56.71,56.71,56.68,56.68,2500.0,47.1085,47.1085,47.0836,47.0836,2500.0
2014-08-29 13:35:00,56.68,56.71,56.68,56.69,1200.0,47.0836,47.1085,47.0836,47.0919,1200.0
2014-08-29 13:40:00,56.7,56.7,56.67,56.68,1700.0,47.1002,47.1002,47.0753,47.0836,1700.0
2014-08-29 13:45:00,56.66,56.66,56.65,56.65,300.0,47.067,47.067,47.0587,47.0587,300.0
2014-08-29 13:50:00,56.65,56.67,56.64,56.67,3500.0,47.0587,47.0753,47.0504,47.0753,3500.0
2014-08-29 13:55:00,56.65,56.67,56.65,56.67,700.0,47.0587,47.0753,47.0587,47.0753,700.0
2014-08-29 14:00:00,56.66,56.7,56.66,56.69,1700.0,47.067,47.1002,47.067,47.0919,1700.0
2014-08-29 14:05:00,56.68,56.71,56.67,56.71,1400.0,47.0836,47.1085,47.0753,47.1085,1400.0
2014-08-29 14:10:00,56.71,56.73,56.71,56.72,1300.0,47.1085,47.1252,47.1085,47.1169,1300.0
2014-08-29 14:15:00,56.72,56.73,56.69,56.7,2300.0,47.1169,47.1252,47.0919,47.1002,2300.0
2014-08-29 14:20:00,56.69,56.71,56.69,56.7,3200.0,47.0919,47.1085,47.0919,47.1002,3200.0
2014-08-29 14:25:00,56.7,56.71,56.69,56.71,1800.0,47.1002,47.1085,47.0919,47.1085,1800.0
2014-08-29 14:30:00,56.71,56.71,56.69,56.7,3000.0,47.1085,47.1085,47.0919,47.1002,3000.0
2014-08-29 14:35:00,56.7,56.72,56.7,56.72,1000.0,47.1002,47.1169,47.1002,47.1169,1000.0
2014-08-29 14:40:00,56.7,56.71,56.68,56.69,4200.0,47.1002,47.1085,47.0836,47.0919,4200.0
2014-08-29 14:45:00,56.69,56.7,56.69,56.7,2000.0,47.0919,47.1002,47.0919,47.1002,2000.0
2014-08-29 14:50:00,56.7,56.7,56.68,56.69,2500.0,47.1002,47.1002,47.0836,47.0919,2500.0
2014-08-29 14:55:00,56.69,56.71,56.69,56.71,3700.0,47.0919,47.1085,47.0919,47.1085,3700.0
2014-08-29 15:00:00,56.71,56.72,56.69,56.7,2600.0,47.1085,47.1169,47.0919,47.1002,2600.0
2014-08-29 15:05:00,56.7,56.7,56.67,56.67,4800.0,47.1002,47.1002,47.0753,47.0753,4800.0
2014-08-29 15:10:00,56.67,56.71,56.67,56.71,4800.0,47.0753,47.1085,47.0753,47.1085,4800.0
2014-08-29 15:15:00,56.7,56.72,56.7,56.71,3300.0,47.1002,47.1169,47.1002,47.1085,3300.0
2014-08-29 15:20:00,56.71,56.72,56.69,56.7,3500.0,47.1085,47.1169,47.0919,47.1002,3500.0
2014-08-29 15:25:00,56.7,56.71,56.7,56.71,1300.0,47.1002,47.1085,47.1002,47.1085,1300.0
2014-08-29 15:30:00,56.7,56.7,56.66,56.67,10800.0,47.1002,47.1002,47.067,47.0753,10800.0
2014-08-29 15:35:00,56.68,56.72,56.68,56.7,9900.0,47.0836,47.1169,47.0836,47.1002,9900.0
2014-08-29 15:40:00,56.69,56.7,56.69,56.69,8200.0,47.0919,47.1002,47.0919,47.0919,8200.0
2014-08-29 15:45:00,56.7,56.74,56.7,56.71,17400.0,47.1002,47.1335,47.1002,47.1085,17400.0
2014-08-29 15:50:00,56.72,56.74,56.7,56.72,34900.0,47.1169,47.1335,47.1002,47.1169,34900.0
2014-08-29 15:55:00,56.73,56.75,56.73,56.73,53300.0,47.1252,47.1418,47.1252,47.1252,53300.0
2014-09-02 09:30:00,56.91,56.91,56.81,56.83,12300.0,47.2747,47.2747,47.1916,47.2082,12300.0
2014-09-02 09:35:00,56.81,56.81,56.69,56.69,6700.0,47.1916,47.1916,47.0919,47.0919,6700.0
2014-09-02 09:40:00,56.7,56.74,56.69,56.74,7000.0,47.1002,47.1335,47.0919,47.1335,7000.0
2014-09-02 09:45:00,56.73,56.82,56.69,56.8,5900.0,47.1252,47.1999,47.0919,47.1833,5900.0
2014-09-02 09:50:00,56.81,56.95,56.81,56.95,6900.0,47.1916,47.3079,47.1916,47.3079,6900.0
2014-09-02 09:55:00,56.95,56.96,56.89,56.96,6800.0,47.3079,47.3162,47.2581,47.3162,6800.0
2014-09-02 10:00:00,56.95,56.97,56.87,56.93,8800.0,47.3079,47.3245,47.2415,47.2913,8800.0
2014-09-02 10:05:00,56.93,57.02,56.93,57.01,11700.0,47.2913,47.3661,47.2913,47.3578,11700.0
2014-09-02 10:10:00,57.01,57.14,57.0,57.11,7400.0,47.3578,47.4657,47.3494,47.4408,7400.0
2014-09-02 10:15:00,57.12,57.12,57.08,57.1,5600.0,47.4491,47.4491,47.4159,47.4325,5600.0
2014-09-02 10:20:00,57.11,57.19,57.1,57.12,8700.0,47.4408,47.5073,47.4325,47.4491,8700.0
2014-09-02 10:25:00,57.12,57.17,57.12,57.16,4900.0,47.4491,47.4907,47.4491,47.4824,4900.0
2014-09-02 10:30:00,57.17,57.18,57.09,57.18,6400.0,47.4907,47.499,47.4242,47.499,6400.0
2014-09-02 10:35:00,57.18,57.19,57.12,57.18,6400.0,47.499,47.5073,47.4491,47.499,6400.0
2014-09-02 10:40:00,57.2,57.3,57.2,57.27,6200.0,47.5156,47.5987,47.5156,47.5737,6200.0
2014-09-02 10:45:00,57.28,57.28,57.18,57.18,4700.0,47.582,47.582,47.499,47.499,4700.0
2014-09-02 10:50:00,57.18,57.25,57.14,57.22,21800.0,47.499,47.5571,47.4657,47.5322,21800.0
2014-09-02 10:55:00,57.23,57.25,57.18,57.19,24700.0,47.5405,47.5571,47.499,47.5073,24700.0
2014-09-02 11:00:00,57.2,57.2,57.14,57.14,2700.0,47.5156,47.5156,47.4657,47.4657,2700.0
2014-09-02 11:05:00,57.16,57.18,57.12,57.12,3400.0,47.4824,47.499,47.4491,47.4491,3400.0
2014-09-02 11:10:00,57.16,57.16,57.05,57.06,2700.0,47.4824,47.4824,47.391,47.3993,2700.0
2014-09-02 11:15:00,57.03,57.04,56.97,56.97,2200.0,47.3744,47.3827,47.3245,47.3245,2200.0
2014-09-02 11:20:00,56.96,57.0,56.95,56.96,3500.0,47.3162,47.3494,47.3079,47.3162,3500.0
2014-09-02 11:25:00,56.94,56.99,56.94,56.99,3900.0,47.2996,47.3411,47.2996,47.3411,3900.0
2014-09-02 11:30:00,56.99,57.04,56.98,57.03,5600.0,47.3411,47.3827,47.3328,47.3744,5600.0
2014-09-02 11:35:00,57.02,57.05,57.01,57.04,2600.0,47.3661,47.391,47.3578,47.3827,2600.0
2014-09-02 11:40:00,57.03,57.03,56.98,57.0,3000.0,47.3744,47.3744,47.3328,47.3494,3000.0
2014-09-02 11:45:00,57.01,57.01,56.92,56.94,5700.0,47.3578,47.3578,47.283,47.2996,5700.0
2014-09-02 11:50:00,56.92,56.94,56.88,56.89,11000.0,47.283,47.2996,47.2498,47.2581,11000.0
2014-09-02 11:55:00,56.87,56.9,56.86,56.89,3700.0,47.2415,47.2664,47.2331,47.2581,3700.0
2014-09-02 12:00:00,56.89,56.92,56.87,56.92,3100.0,47.2581,47.283,47.2415,47.283,3100.0
2014-09-02 12:05:00,56.93,56.97,56.93,56.95,4300.0,47.2913,47.3245,47.2913,47.3079,4300.0
2014-09-02 12:10:00,56.96,57.01,56.95,57.01,3600.0,47.3162,47.3578,47.3079,47.3578,3600.0
2014-09-02 12:15:00,57.01,57.03,57.0,57.03,2300.0,47.3578,47.3744,47.3494,47.3744,2300.0
2014-09-02 12:20:00,57.03,57.05,57.01,57.01,4900.0,47.3744,47.391,47.3578,47.3578,4900.0
2014-09-02 12:25:00,57.01,57.02,56.99,56.99,3800.0,47.3578,47.3661,47.3411,47.3411,3800.0
2014-09-02 12:30:00,56.99,56.99,56.88,56.9,5600.0,47.3411,47.3411,47.2498,47.2664,5600.0
2014-09-02 12:35:00,56.9,56.91,56.86,56.86,3100.0,47.2664,47.2747,47.2331,47.2331,3100.0
2014-09-02 12:40:00,56.88,56.91,56.86,56.86,3300.0,47.2498,47.2747,47.2331,47.2331,3300.0
2014-09-02 12:45:00,56.86,56.86,56.82,56.85,3500.0,47.2331,47.2331,47.1999,47.2248,3500.0
2014-09-02 12:50:00,56.84,56.87,56.84,56.87,4300.0,47.2165,47.2415,47.2165,47.2415,4300.0
2014-09-02 12:55:00,56.86,56.87,56.85,56.85,3400.0,47.2331,47.2415,47.2248,47.2248,3400.0
2014-09-02 13:00:00,56.85,56.85,56.78,56.81,4000.0,47.2248,47.2248,47.1667,47.1916,4000.0
2014-09-02 13:05:00,56.81,56.85,56.8,56.85,7900.0,47.1916,47.2248,47.1833,47.2248,7900.0
2014-09-02 13:10:00,56.84,56.87,56.84,56.87,2800.0,47.2165,47.2415,47.2165,47.2415,2800.0
2014-09-02 13:15:00,56.87,56.87,56.77,56.78,28600.0,47.2415,47.2415,47.1584,47.1667,28600.0
2014-09-02 13:20:00,56.79,56.82,56.77,56.8,4000.0,47.175,47.1999,47.1584,47.1833,4000.0
2014-09-02 13:25:00,56.81,56.81,56.77,56.78,3600.0,47.1916,47.1916,47.1584,47.1667,3600.0
2014-09-02 13:30:00,56.79,56.8,56.77,56.8,6500.0,47.175,47.1833,47.1584,47.1833,6500.0
2014-09-02 13:35:00,56.8,56.82,56.78,56.81,11700.0,47.1833,47.1999,47.1667,47.1916,11700.0
2014-09-02 13:40:00,56.8,56.84,56.8,56.84,4700.0,47.1833,47.2165,47.1833,47.2165,4700.0
2014-09-02 13:45:00,56.84,56.85,56.82,56.83,3900.0,47.2165,47.2248,47.1999,47.2082,3900.0
2014-09-02 13:50:00,56.84,56.89,56.84,56.88,6600.0,47.2165,47.2581,47.2165,47.2498,6600.0
2014-09-02 13:55:00,56.88,56.9,56.87,56.89,6500.0,47.2498,47.2664,47.2415,47.2581,6500.0
2014-09-02 14:00:00,56.89,56.9,56.88,56.88,5900.0,47.2581,47.2664,47.2498,47.2498,5900.0
2014-09-02 14:05:00,56.88,56.91,56.88,56.9,4500.0,47.2498,47.2747,47.2498,47.2664,4500.0
2014-09-02 14:10:00,56.89,56.9,56.87,56.9,5200.0,47.2581,47.2664,47.2415,47.2664,5200.0
2014-09-02 14:15:00,56.9,56.91,56.87,56.89,5800.0,47.2664,47.2747,47.2415,47.2581,5800.0
2014-09-02 14:20:00,56.88,56.89,56.87,56.88,3700.0,47.2498,47.2581,47.2415,47.2498,3700.0
2014-09-02 14:25:00,56.88,56.9,56.86,56.87,14300.0,47.2498,47.2664,47.2331,47.2415,14300.0
2014-09-02 14:30:00,56.86,56.87,56.86,56.87,2500.0,47.2331,47.2415,47.2331,47.2415,2500.0
2014-09-02 14:35:00,56.86,56.88,56.86,56.86,6700.0,47.2331,47.2498,47.2331,47.2331,6700.0
2014-09-02 14:40:00,56.87,56.88,56.86,56.88,2600.0,47.2415,47.2498,47.2331,47.2498,2600.0
2014-09-02 14:45:00,56.88,56.9,56.88,56.9,4000.0,47.2498,47.2664,47.2498,47.2664,4000.0
2014-09-02 14:50:00,56.9,56.96,56.89,56.95,5800.0,47.2664,47.3162,47.2581,47.3079,5800.0
2014-09-02 14:55:00,56.95,56.97,56.94,56.94,4500.0,47.3079,47.3245,47.2996,47.2996,4500.0
2014-09-02 15:00:00,56.94,56.96,56.94,56.94,4400.0,47.2996,47.3162,47.2996,47.2996,4400.0
2014-09-02 15:05:00,56.95,56.95,56.92,56.93,6400.0,47.3079,47.3079,47.283,47.2913,6400.0
2014-09-02 15:10:00,56.93,56.97,56.92,56.97,6700.0,47.2913,47.3245,47.283,47.3245,6700.0
2014-09-02 15:15:00,56.95,56.98,56.95,56.98,9600.0,47.3079,47.3328,47.3079,47.3328,9600.0
2014-09-02 15:20:00,56.98,56.99,56.97,56.99,6700.0,47.3328,47.3411,47.3245,47.3411,6700.0
2014-09-02 15:25:00,56.98,57.03,56.97,57.03,19200.0,47.3328,47.3744,47.3245,47.3744,19200.0
2014-09-02 15:30:00,57.03,57.03,56.96,56.96,18400.0,47.3744,47.3744,47.3162,47.3162,18400.0
2014-09-02 15:35:00,56.96,56.96,56.93,56.93,12900.0,47.3162,47.3162,47.2913,47.2913,12900.0
2014-09-02 15:40:00,56.94,57.0,56.93,56.99,22200.0,47.2996,47.3494,47.2913,47.3411,22200.0
2014-09-02 15:45:00,57.0,57.01,56.98,57.0,22000.0,47.3494,47.3578,47.3328,47.3494,22000.0
2014-09-02 15:50:00,57.0,57.02,56.98,56.98,23500.0,47.3494,47.3661,47.3328,47.3328,23500.0
2014-09-02 15:55:00,56.99,57.07,56.98,57.06,70300.0,47.3411,47.4076,47.3328,47.3993,70300.0
2014-09-03 09:30:00,57.15,57.23,57.03,57.22,14300.0,47.474,47.5405,47.3744,47.5322,14300.0
2014-09-03 09:35:00,57.19,57.19,57.01,57.01,9600.0,47.5073,47.5073,47.3578,47.3578,9600.0
2014-09-03 09:40:00,57.03,57.04,57.0,57.01,3300.0,47.3744,47.3827,47.3494,47.3578,3300.0
2014-09-03 09:45:00,57.01,57.09,57.01,57.06,6500.0,47.3578,47.4242,47.3578,47.3993,6500.0
2014-09-03 09:50:00,57.05,57.1,57.05,57.06,6100.0,47.391,47.4325,47.391,47.3993,6100.0
2014-09-03 09:55:00,57.06,57.08,57.04,57.06,3000.0,47.3993,47.4159,47.3827,47.3993,3000.0
2014-09-03 10:00:00,57.06,57.11,57.06,57.11,4300.0,47.3993,47.4408,47.3993,47.4408,4300.0
2014-09-03 10:05:00,57.11,57.13,57.08,57.11,3300.0,47.4408,47.4574,47.4159,47.4408,3300.0
2014-09-03 10:10:00,57.12,57.19,57.1,57.17,8500.0,47.4491,47.5073,47.4325,47.4907,8500.0
2014-09-03 10:15:00,57.18,57.2,57.15,57.17,6100.0,47.499,47.5156,47.474,47.4907,6100.0
2014-09-03 10:20:00,57.16,57.17,57.13,57.15,9500.0,47.4824,47.4907,47.4574,47.474,9500.0
2014-09-03 10:25:00,57.15,57.16,57.14,57.15,7100.0,47.474,47.4824,47.4657,47.474,7100.0
2014-09-03 10:30:00,57.16,57.19,57.15,57.18,6500.0,47.4824,47.5073,47.474,47.499,6500.0
2014-09-03 10:35:00,57.17,57.19,57.17,57.18,2600.0,47.4907,47.5073,47.4907,47.499,2600.0
2014-09-03 10:40:00,57.18,57.22,57.17,57.21,2700.0,47.499,47.5322,47.4907,47.5239,2700.0
2014-09-03 10:45:00,57.23,57.25,57.21,57.23,4800.0,47.5405,47.5571,47.5239,47.5405,4800.0
2014-09-03 10:50:00,57.24,57.25,57.19,57.21,3300.0,47.5488,47.5571,47.5073,47.5239,3300.0
2014-09-03 10:55:00,57.21,57.22,57.18,57.19,3300.0,47.5239,47.5322,47.499,47.5073,3300.0
2014-09-03 11:00:00,57.19,57.19,57.16,57.16,3700.0,47.5073,47.5073,47.4824,47.4824,3700.0
2014-09-03 11:05:00,57.15,57.2,57.15,57.2,3500.0,47.474,47.5156,47.474,47.5156,3500.0
2014-09-03 11:10:00,57.2,57.27,57.2,57.27,10000.0,47.5156,47.5737,47.5156,47.5737,10000.0
2014-09-03 11:15:00,57.26,57.27,57.24,57.26,9500.0,47.5654,47.5737,47.5488,47.5654,9500.0
2014-09-03 11:20:00,57.26,57.32,57.26,57.31,7100.0,47.5654,47.6153,47.5654,47.607,7100.0
2014-09-03 11:25:00,57.29,57.3,57.2,57.21,5400.0,47.5903,47.5987,47.5156,47.5239,5400.0
2014-09-03 11:30:00,57.2,57.26,57.2,57.25,4200.0,47.5156,47.5654,47.5156,47.5571,4200.0
2014-09-03 11:35:00,57.25,57.29,57.25,57.25,4100.0,47.5571,47.5903,47.5571,47.5571,4100.0
2014-09-03 11:40:00,57.23,57.26,57.22,57.23,4600.0,47.5405,47.5654,47.5322,47.5405,4600.0
2014-09-03 11:45:00,57.22,57.26,57.21,57.25,10000.0,47.5322,47.5654,47.5239,47.5571,10000.0
2014-09-03 11:50:00,57.25,57.28,57.25,57.28,7700.0,47.5571,47.582,47.5571,47.582,7700.0
2014-09-03 11:55:00,57.27,57.28,57.2,57.2,5200.0,47.5737,47.582,47.5156,47.5156,5200.0
2014-09-03 12:00:00,57.21,57.23,57.2,57.23,9200.0,47.5239,47.5405,47.5156,47.5405,9200.0
2014-09-03 12:05:00,57.22,57.24,57.2,57.22,4400.0,47.5322,47.5488,47.5156,47.5322,4400.0
2014-09-03 12:10:00,57.23,57.28,57.23,57.27,4200.0,47.5405,47.582,47.5405,47.5737,4200.0
2014-09-03 12:15:00,57.26,57.29,57.26,57.29,1700.0,47.5654,47.5903,47.5654,47.5903,1700.0
2014-09-03 12:20:00,57.29,57.31,57.29,57.31,1400.0,47.5903,47.607,47.5903,47.607,1400.0
2014-09-03 12:25:00,57.3,57.36,57.3,57.32,5900.0,47.5987,47.6485,47.5987,47.6153,5900.0
2014-09-03 12:30:00,57.32,57.33,57.3,57.3,2600.0,47.6153,47.6236,47.5987,47.5987,2600.0
2014-09-03 12:35:00,57.3,57.33,57.26,57.27,20000.0,47.5987,47.6236,47.5654,47.5737,20000.0
2014-09-03 12:40:00,57.29,57.29,57.26,57.27,4200.0,47.5903,47.5903,47.5654,47.5737,4200.0
2014-09-03 12:45:00,57.26,57.27,57.22,57.24,3600.0,47.5654,47.5737,47.5322,47.5488,3600.0
2014-09-03 12:50:00,57.23,57.23,57.19,57.19,1800.0,47.5405,47.5405,47.5073,47.5073,1800.0
2014-09-03 12:55:00,57.21,57.23,57.21,57.23,1500.0,47.5239,47.5405,47.5239,47.5405,1500.0
2014-09-03 13:00:00,57.24,57.24,57.21,57.21,2400.0,47.5488,47.5488,47.5239,47.5239,2400.0
2014-09-03 13:05:00,57.22,57.24,57.21,57.22,2300.0,47.5322,47.5488,47.5239,47.5322,2300.0
2014-09-03 13:10:00,57.21,57.24,57.21,57.24,1000.0,47.5239,47.5488,47.5239,47.5488,1000.0
2014-09-03 13:15:00,57.23,57.24,57.18,57.19,1800.0,47.5405,47.5488,47.499,47.5073,1800.0
2014-09-03 13:20:00,57.19,57.2,57.19,57.2,1600.0,47.5073,47.5156,47.5073,47.5156,1600.0
2014-09-03 13:25:00,57.2,57.21,57.2,57.21,1500.0,47.5156,47.5239,47.5156,47.5239,1500.0
2014-09-03 13:30:00,57.21,57.23,57.21,57.23,3700.0,47.5239,47.5405,47.5239,47.5405,3700.0
2014-09-03 13:35:00,57.23,57.25,57.23,57.25,6600.0,47.5405,47.5571,47.5405,47.5571,6600.0
2014-09-03 13:40:00,57.26,57.26,57.25,57.26,3100.0,47.5654,47.5654,47.5571,47.5654,3100.0
2014-09-03 13:45:00,57.25,57.28,57.25,57.25,3400.0,47.5571,47.582,47.5571,47.5571,3400.0
2014-09-03 13:50:00,57.25,57.27,57.23,57.26,7200.0,47.5571,47.5737,47.5405,47.5654,7200.0
2014-09-03 13:55:00,57.26,57.27,57.25,57.26,3700.0,47.5654,47.5737,47.5571,47.5654,3700.0
2014-09-03 14:00:00,57.27,57.27,57.24,57.26,3100.0,47.5737,47.5737,47.5488,47.5654,3100.0
2014-09-03 14:05:00,57.26,57.27,57.26,57.27,1400.0,47.5654,47.5737,47.5654,47.5737,1400.0
2014-09-03 14:10:00,57.27,57.28,57.25,57.25,6700.0,47.5737,47.582,47.5571,47.5571,6700.0
2014-09-03 14:15:00,57.25,57.26,57.24,57.25,5500.0,47.5571,47.5654,47.5488,47.5571,5500.0
2014-09-03 14:20:00,57.25,57.26,57.23,57.25,6200.0,47.5571,47.5654,47.5405,47.5571,6200.0
2014-09-03 14:25:00,57.25,57.27,57.21,57.25,13000.0,47.5571,47.5737,47.5239,47.5571,13000.0
2014-09-03 14:30:00,57.25,57.26,57.24,57.26,4900.0,47.5571,47.5654,47.5488,47.5654,4900.0
2014-09-03 14:35:00,57.26,57.27,57.25,57.25,3200.0,47.5654,47.5737,47.5571,47.5571,3200.0
2014-09-03 14:40:00,57.25,57.26,57.24,57.25,8000.0,47.5571,47.5654,47.5488,47.5571,8000.0
2014-09-03 14:45:00,57.26,57.27,57.25,57.25,5400.0,47.5654,47.5737,47.5571,47.5571,5400.0
2014-09-03 14:50:00,57.25,57.27,57.24,57.26,10000.0,47.5571,47.5737,47.5488,47.5654,10000.0
2014-09-03 14:55:00,57.26,57.27,57.24,57.25,7500.0,47.5654,47.5737,47.5488,47.5571,7500.0
2014-09-03 15:00:00,57.25,57.26,57.23,57.25,19100.0,47.5571,47.5654,47.5405,47.5571,19100.0
2014-09-03 15:05:00,57.25,57.28,57.24,57.28,13100.0,47.5571,47.582,47.5488,47.582,13100.0
2014-09-03 15:10:00,57.27,57.28,57.24,57.25,6800.0,47.5737,47.582,47.5488,47.5571,6800.0
2014-09-03 15:15:00,57.25,57.3,57.25,57.3,11700.0,47.5571,47.5987,47.5571,47.5987,11700.0
2014-09-03 15:20:00,57.29,57.29,57.24,57.25,15600.0,47.5903,47.5903,47.5488,47.5571,15600.0
2014-09-03 15:25:00,57.26,57.27,57.25,57.25,6600.0,47.5654,47.5737,47.5571,47.5571,6600.0
2014-09-03 15:30:00,57.25,57.27,57.24,57.27,12100.0,47.5571,47.5737,47.5488,47.5737,12100.0
2014-09-03 15:35:00,57.26,57.27,57.25,57.26,9400.0,47.5654,47.5737,47.5571,47.5654,9400.0
2014-09-03 15:40:00,57.26,57.28,57.26,57.28,8100.0,47.5654,47.582,47.5654,47.582,8100.0
2014-09-03 15:45:00,57.27,57.27,57.19,57.21,33100.0,47.5737,47.5737,47.5073,47.5239,33100.0
2014-09-03 15:50:00,57.22,57.26,57.22,57.23,15900.0,47.5322,47.5654,47.5322,47.5405,15900.0
2014-09-03 15:55:00,57.23,57.29,57.23,57.28,28600.0,47.5405,47.5903,47.5405,47.582,28600.0
2014-09-04 09:30:00,57.5,57.66,57.36,57.66,36700.0,47.7648,47.8977,47.6485,47.8977,36700.0
2014-09-04 09:35:00,57.65,57.8,57.63,57.78,11800.0,47.8894,48.014,47.8728,47.9974,11800.0
2014-09-04 09:40:00,57.8,58.0,57.78,57.98,14900.0,48.014,48.1801,47.9974,48.1635,14900.0
2014-09-04 09:45:00,57.99,58.06,57.94,58.01,58200.0,48.1718,48.23,48.1303,48.1884,58200.0
2014-09-04 09:50:00,58.0,58.01,57.81,57.83,13700.0,48.1801,48.1884,48.0223,48.0389,13700.0
2014-09-04 09:55:00,57.83,57.94,57.83,57.94,11800.0,48.0389,48.1303,48.0389,48.1303,11800.0
2014-09-04 10:00:00,57.94,57.97,57.89,57.92,22000.0,48.1303,48.1552,48.0888,48.1137,22000.0
2014-09-04 10:05:00,57.92,57.98,57.91,57.98,9900.0,48.1137,48.1635,48.1054,48.1635,9900.0
2014-09-04 10:10:00,57.97,58.08,57.97,58.07,21300.0,48.1552,48.2466,48.1552,48.2383,21300.0
2014-09-04 10:15:00,58.07,58.07,58.02,58.05,10000.0,48.2383,48.2383,48.1968,48.2217,10000.0
2014-09-04 10:20:00,58.05,58.09,58.03,58.09,16900.0,48.2217,48.2549,48.2051,48.2549,16900.0
2014-09-04 10:25:00,58.08,58.11,58.07,58.07,9800.0,48.2466,48.2715,48.2383,48.2383,9800.0
2014-09-04 10:30:00,58.08,58.1,58.07,58.09,9900.0,48.2466,48.2632,48.2383,48.2549,9900.0
2014-09-04 10:35:00,58.08,58.1,58.0,58.0,10500.0,48.2466,48.2632,48.1801,48.1801,10500.0
2014-09-04 10:40:00,58.01,58.04,58.01,58.04,11800.0,48.1884,48.2134,48.1884,48.2134,11800.0
2014-09-04 10:45:00,58.05,58.11,58.02,58.05,29100.0,48.2217,48.2715,48.1968,48.2217,29100.0
2014-09-04 10:50:00,58.05,58.05,58.01,58.03,6200.0,48.2217,48.2217,48.1884,48.2051,6200.0
2014-09-04 10:55:00,58.03,58.05,58.0,58.05,12300.0,48.2051,48.2217,48.1801,48.2217,12300.0
2014-09-04 11:00:00,58.05,58.1,58.03,58.05,32500.0,48.2217,48.2632,48.2051,48.2217,32500.0
2014-09-04 11:05:00,58.03,58.06,58.03,58.06,12900.0,48.2051,48.23,48.2051,48.23,12900.0
2014-09-04 11:10:00,58.07,58.08,58.05,58.05,15800.0,48.2383,48.2466,48.2217,48.2217,15800.0
2014-09-04 11:15:00,58.05,58.12,58.04,58.1,11500.0,48.2217,48.2798,48.2134,48.2632,11500.0
2014-09-04 11:20:00,58.1,58.11,58.06,58.07,11300.0,48.2632,48.2715,48.23,48.2383,11300.0
2014-09-04 11:25:00,58.08,58.08,58.04,58.05,28600.0,48.2466,48.2466,48.2134,48.2217,28600.0
2014-09-04 11:30:00,58.06,58.09,58.05,58.05,10200.0,48.23,48.2549,48.2217,48.2217,10200.0
2014-09-04 11:35:00,58.05,58.07,58.04,58.04,18300.0,48.2217,48.2383,48.2134,48.2134,18300.0
2014-09-04 11:40:00,58.04,58.06,58.01,58.03,31800.0,48.2134,48.23,48.1884,48.2051,31800.0
2014-09-04 11:45:00,58.01,58.09,58.0,58.05,16800.0,48.1884,48.2549,48.1801,48.2217,16800.0
2014-09-04 11:50:00,58.05,58.08,58.04,58.07,14400.0,48.2217,48.2466,48.2134,48.2383,14400.0
2014-09-04 11:55:00,58.09,58.09,58.05,58.05,6100.0,48.2549,48.2549,48.2217,48.2217,6100.0
2014-09-04 12:00:00,58.06,58.07,58.04,58.06,11200.0,48.23,48.2383,48.2134,48.23,11200.0
2014-09-04 12:05:00,58.06,58.06,58.03,58.03,11300.0,48.23,48.23,48.2051,48.2051,11300.0
2014-09-04 12:10:00,58.04,58.05,58.03,58.05,9800.0,48.2134,48.2217,48.2051,48.2217,9800.0
2014-09-04 12:15:00,58.06,58.07,58.04,58.07,19400.0,48.23,48.2383,48.2134,48.2383,19400.0
2014-09-04 12:20:00,58.07,58.08,58.05,58.06,5600.0,48.2383,48.2466,48.2217,48.23,5600.0
2014-09-04 12:25:00,58.07,58.07,58.01,58.03,11000.0,48.2383,48.2383,48.1884,48.2051,11000.0
2014-09-04 12:30:00,58.03,58.03,58.02,58.03,4700.0,48.2051,48.2051,48.1968,48.2051,4700.0
2014-09-04 12:35:00,58.02,58.06,58.02,58.06,4500.0,48.1968,48.23,48.1968,48.23,4500.0
2014-09-04 12:40:00,58.05,58.07,58.04,58.05,6700.0,48.2217,48.2383,48.2134,48.2217,6700.0
2014-09-04 12:45:00,58.05,58.05,58.01,58.02,8700.0,48.2217,48.2217,48.1884,48.1968,8700.0
2014-09-04 12:50:00,58.03,58.05,58.02,58.05,6200.0,48.2051,48.2217,48.1968,48.2217,6200.0
2014-09-04 12:55:00,58.05,58.05,58.04,58.05,7700.0,48.2217,48.2217,48.2134,48.2217,7700.0
2014-09-04 13:00:00,58.04,58.07,58.04,58.05,18700.0,48.2134,48.2383,48.2134,48.2217,18700.0
2014-09-04 13:05:00,58.06,58.07,58.03,58.03,8000.0,48.23,48.2383,48.2051,48.2051,8000.0
2014-09-04 13:10:00,58.04,58.04,58.03,58.03,3400.0,48.2134,48.2134,48.2051,48.2051,3400.0
2014-09-04 13:15:00,58.03,58.04,58.03,58.04,4500.0,48.2051,48.2134,48.2051,48.2134,4500.0
2014-09-04 13:20:00,58.04,58.05,58.02,58.05,24800.0,48.2134,48.2217,48.1968,48.2217,24800.0
2014-09-04 13:25:00,58.04,58.07,58.04,58.06,2400.0,48.2134,48.2383,48.2134,48.23,2400.0
2014-09-04 13:30:00,58.07,58.09,58.04,58.05,15000.0,48.2383,48.2549,48.2134,48.2217,15000.0
2014-09-04 13:35:00,58.05,58.09,58.05,58.05,15400.0,48.2217,48.2549,48.2217,48.2217,15400.0
2014-09-04 13:40:00,58.05,58.06,58.03,58.04,5700.0,48.2217,48.23,48.2051,48.2134,5700.0
2014-09-04 13:45:00,58.04,58.06,58.03,58.06,7200.0,48.2134,48.23,48.2051,48.23,7200.0
2014-09-04 13:50:00,58.06,58.06,58.05,58.06,2900.0,48.23,48.23,48.2217,48.23,2900.0
2014-09-04 13:55:00,58.06,58.06,58.05,58.05,2900.0,48.23,48.23,48.2217,48.2217,2900.0
2014-09-04 14:00:00,58.05,58.14,58.04,58.13,20200.0,48.2217,48.2964,48.2134,48.2881,20200.0
2014-09-04 14:05:00,58.13,58.13,58.05,58.07,10700.0,48.2881,48.2881,48.2217,48.2383,10700.0
2014-09-04 14:10:00,58.09,58.09,58.06,58.07,6400.0,48.2549,48.2549,48.23,48.2383,6400.0
2014-09-04 14:15:00,58.07,58.1,58.07,58.1,7600.0,48.2383,48.2632,48.2383,48.2632,7600.0
2014-09-04 14:20:00,58.1,58.11,58.09,58.11,7600.0,48.2632,48.2715,48.2549,48.2715,7600.0
2014-09-04 14:25:00,58.1,58.11,58.07,58.1,12200.0,48.2632,48.2715,48.2383,48.2632,12200.0
2014-09-04 14:30:00,58.1,58.11,58.03,58.04,39700.0,48.2632,48.2715,48.2051,48.2134,39700.0
2014-09-04 14:35:00,58.02,58.05,58.0,58.01,13900.0,48.1968,48.2217,48.1801,48.1884,13900.0
2014-09-04 14:40:00,58.0,58.07,58.0,58.07,15900.0,48.1801,48.2383,48.1801,48.2383,15900.0
2014-09-04 14:45:00,58.08,58.09,58.02,58.02,25000.0,48.2466,48.2549,48.1968,48.1968,25000.0
2014-09-04 14:50:00,58.02,58.09,58.02,58.07,19800.0,48.1968,48.2549,48.1968,48.2383,19800.0
2014-09-04 14:55:00,58.06,58.09,58.02,58.03,30500.0,48.23,48.2549,48.1968,48.2051,30500.0
2014-09-04 15:00:00,58.05,58.07,57.98,58.07,26900.0,48.2217,48.2383,48.1635,48.2383,26900.0
2014-09-04 15:05:00,58.07,58.07,58.01,58.03,22400.0,48.2383,48.2383,48.1884,48.2051,22400.0
2014-09-04 15:10:00,58.02,58.03,57.91,57.91,27900.0,48.1968,48.2051,48.1054,48.1054,27900.0
2014-09-04 15:15:00,57.92,57.96,57.82,57.85,31900.0,48.1137,48.1469,48.0306,48.0555,31900.0
2014-09-04 15:20:00,57.85,57.9,57.82,57.88,23500.0,48.0555,48.0971,48.0306,48.0805,23500.0
2014-09-04 15:25:00,57.88,57.9,57.85,57.86,10100.0,48.0805,48.0971,48.0555,48.0638,10100.0
2014-09-04 15:30:00,57.87,57.87,57.79,57.8,14600.0,48.0721,48.0721,48.0057,48.014,14600.0
2014-09-04 15:35:00,57.8,57.83,57.76,57.76,17700.0,48.014,48.0389,47.9808,47.9808,17700.0
2014-09-04 15:40:00,57.77,57.79,57.74,57.79,22500.0,47.9891,48.0057,47.9642,48.0057,22500.0
2014-09-04 15:45:00,57.78,57.82,57.75,57.82,27100.0,47.9974,48.0306,47.9725,48.0306,27100.0
2014-09-04 15:50:00,57.82,57.83,57.8,57.82,30300.0,48.0306,48.0389,48.014,48.0306,30300.0
2014-09-04 15:55:00,57.81,57.83,57.8,57.82,33700.0,48.0223,48.0389,48.014,48.0306,33700.0
2014-09-05 09:30:00,57.76,57.92,57.76,57.81,15400.0,47.9808,48.1137,47.9808,48.0223,15400.0
2014-09-05 09:35:00,57.81,57.84,57.76,57.82,11600.0,48.0223,48.0472,47.9808,48.0306,11600.0
2014-09-05 09:40:00,57.8,57.86,57.75,57.86,9400.0,48.014,48.0638,47.9725,48.0638,9400.0
2014-09-05 09:45:00,57.86,57.95,57.86,57.94,8600.0,48.0638,48.1386,48.0638,48.1303,8600.0
2014-09-05 09:50:00,57.93,57.94,57.91,57.92,6800.0,48.122,48.1303,48.1054,48.1137,6800.0
2014-09-05 09:55:00,57.93,57.98,57.93,57.97,6200.0,48.122,48.1635,48.122,48.1552,6200.0
2014-09-05 10:00:00,57.97,58.02,57.94,57.94,9900.0,48.1552,48.1968,48.1303,48.1303,9900.0
2014-09-05 10:05:00,57.95,58.01,57.92,58.01,12000.0,48.1386,48.1884,48.1137,48.1884,12000.0
2014-09-05 10:10:00,58.01,58.02,57.9,57.92,7700.0,48.1884,48.1968,48.0971,48.1137,7700.0
2014-09-05 10:15:00,57.91,57.92,57.84,57.84,7400.0,48.1054,48.1137,48.0472,48.0472,7400.0
2014-09-05 10:20:00,57.83,57.87,57.82,57.82,4600.0,48.0389,48.0721,48.0306,48.0306,4600.0
2014-09-05 10:25:00,57.82,57.93,57.81,57.87,15100.0,48.0306,48.122,48.0223,48.0721,15100.0
2014-09-05 10:30:00,57.87,57.95,57.85,57.94,25000.0,48.0721,48.1386,48.0555,48.1303,25000.0
2014-09-05 10:35:00,57.95,57.98,57.86,57.87,8900.0,48.1386,48.1635,48.0638,48.0721,8900.0
2014-09-05 10:40:00,57.86,57.93,57.84,57.89,12800.0,48.0638,48.122,48.0472,48.0888,12800.0
2014-09-05 10:45:00,57.89,57.98,57.87,57.92,7900.0,48.0888,48.1635,48.0721,48.1137,7900.0
2014-09-05 10:50:00,57.91,58.01,57.89,57.99,5000.0,48.1054,48.1884,48.0888,48.1718,5000.0
2014-09-05 10:55:00,58.0,58.03,57.96,57.97,9100.0,48.1801,48.2051,48.1469,48.1552,9100.0
2014-09-05 11:00:00,57.97,58.02,57.94,58.01,6100.0,48.1552,48.1968,48.1303,48.1884,6100.0
2014-09-05 11:05:00,58.01,58.07,57.99,58.05,6200.0,48.1884,48.2383,48.1718,48.2217,6200.0
2014-09-05 11:10:00,58.05,58.05,58.01,58.01,3400.0,48.2217,48.2217,48.1884,48.1884,3400.0
2014-09-05 11:15:00,58.03,58.08,58.03,58.03,6400.0,48.2051,48.2466,48.2051,48.2051,6400.0
2014-09-05 11:20:00,58.04,58.05,58.02,58.05,3500.0,48.2134,48.2217,48.1968,48.2217,3500.0
2014-09-05 11:25:00,58.06,58.06,58.0,58.05,4400.0,48.23,48.23,48.1801,48.2217,4400.0
2014-09-05 11:30:00,58.05,58.07,58.01,58.01,6100.0,48.2217,48.2383,48.1884,48.1884,6100.0
2014-09-05 11:35:00,58.01,58.03,57.96,57.98,13200.0,48.1884,48.2051,48.1469,48.1635,13200.0
2014-09-05 11:40:00,57.98,58.07,57.98,58.06,7200.0,48.1635,48.2383,48.1635,48.23,7200.0
2014-09-05 11:45:00,58.07,58.1,58.05,58.05,5500.0,48.2383,48.2632,48.2217,48.2217,5500.0
2014-09-05 11:50:00,58.06,58.09,58.05,58.08,3700.0,48.23,48.2549,48.2217,48.2466,3700.0
2014-09-05 11:55:00,58.08,58.12,58.05,58.07,5900.0,48.2466,48.2798,48.2217,48.2383,5900.0
2014-09-05 12:00:00,58.07,58.13,58.07,58.1,11700.0,48.2383,48.2881,48.2383,48.2632,11700.0
2014-09-05 12:05:00,58.09,58.13,58.06,58.08,6000.0,48.2549,48.2881,48.23,48.2466,6000.0
2014-09-05 12:10:00,58.07,58.2,58.07,58.18,22500.0,48.2383,48.3463,48.2383,48.3297,22500.0
2014-09-05 12:15:00,58.19,58.26,58.17,58.19,14700.0,48.338,48.3961,48.3214,48.338,14700.0
2014-09-05 12:20:00,58.21,58.22,58.18,58.19,5700.0,48.3546,48.3629,48.3297,48.338,5700.0
2014-09-05 12:25:00,58.19,58.27,58.18,58.25,11900.0,48.338,48.4044,48.3297,48.3878,11900.0
2014-09-05 12:30:00,58.27,58.32,58.27,58.29,6300.0,48.4044,48.446,48.4044,48.421,6300.0
2014-09-05 12:35:00,58.3,58.3,58.25,58.28,4400.0,48.4293,48.4293,48.3878,48.4127,4400.0
2014-09-05 12:40:00,58.28,58.32,58.26,58.29,6000.0,48.4127,48.446,48.3961,48.421,6000.0
2014-09-05 12:45:00,58.3,58.3,58.27,58.27,2500.0,48.4293,48.4293,48.4044,48.4044,2500.0
2014-09-05 12:50:00,58.26,58.27,58.22,58.27,7500.0,48.3961,48.4044,48.3629,48.4044,7500.0
2014-09-05 12:55:00,58.26,58.28,58.24,58.27,3700.0,48.3961,48.4127,48.3795,48.4044,3700.0
2014-09-05 13:00:00,58.27,58.29,58.23,58.24,6200.0,48.4044,48.421,48.3712,48.3795,6200.0
2014-09-05 13:05:00,58.25,58.36,58.24,58.34,28600.0,48.3878,48.4792,48.3795,48.4626,28600.0
2014-09-05 13:10:00,58.34,58.34,58.29,58.3,4800.0,48.4626,48.4626,48.421,48.4293,4800.0
2014-09-05 13:15:00,58.3,58.3,58.24,58.26,4500.0,48.4293,48.4293,48.3795,48.3961,4500.0
2014-09-05 13:20:00,58.28,58.3,58.25,58.25,4100.0,48.4127,48.4293,48.3878,48.3878,4100.0
2014-09-05 13:25:00,58.24,58.25,58.22,58.23,2700.0,48.3795,48.3878,48.3629,48.3712,2700.0
2014-09-05 13:30:00,58.23,58.27,58.23,58.27,3600.0,48.3712,48.4044,48.3712,48.4044,3600.0
2014-09-05 13:35:00,58.25,58.26,58.25,58.26,6600.0,48.3878,48.3961,48.3878,48.3961,6600.0
2014-09-05 13:40:00,58.26,58.27,58.19,58.19,5600.0,48.3961,48.4044,48.338,48.338,5600.0
2014-09-05 13:45:00,58.19,58.19,58.15,58.15,3100.0,48.338,48.338,48.3047,48.3047,3100.0
2014-09-05 13:50:00,58.15,58.23,58.15,58.23,16200.0,48.3047,48.3712,48.3047,48.3712,16200.0
2014-09-05 13:55:00,58.22,58.23,58.19,58.22,3400.0,48.3629,48.3712,48.338,48.3629,3400.0
2014-09-05 14:00:00,58.23,58.29,58.23,58.29,10400.0,48.3712,48.421,48.3712,48.421,10400.0
2014-09-05 14:05:00,58.29,58.3,58.25,58.27,2600.0,48.421,48.4293,48.3878,48.4044,2600.0
2014-09-05 14:10:00,58.27,58.28,58.23,58.26,8900.0,48.4044,48.4127,48.3712,48.3961,8900.0
2014-09-05 14:15:00,58.25,58.26,58.24,58.25,2200.0,48.3878,48.3961,48.3795,48.3878,2200.0
2014-09-05 14:20:00,58.25,58.28,58.25,58.27,4100.0,48.3878,48.4127,48.3878,48.4044,4100.0
2014-09-05 14:25:00,58.28,58.28,58.26,58.27,6900.0,48.4127,48.4127,48.3961,48.4044,6900.0
2014-09-05 14:30:00,58.28,58.35,58.28,58.32,31900.0,48.4127,48.4709,48.4127,48.446,31900.0
2014-09-05 14:35:00,58.31,58.35,58.3,58.32,36600.0,48.4377,48.4709,48.4293,48.446,36600.0
2014-09-05 14:40:00,58.31,58.35,58.3,58.35,13900.0,48.4377,48.4709,48.4293,48.4709,13900.0
2014-09-05 14:45:00,58.36,58.38,58.35,58.36,24900.0,48.4792,48.4958,48.4709,48.4792,24900.0
2014-09-05 14:50:00,58.36,58.36,58.35,58.35,6100.0,48.4792,48.4792,48.4709,48.4709,6100.0
2014-09-05 14:55:00,58.35,58.38,58.35,58.37,13700.0,48.4709,48.4958,48.4709,48.4875,13700.0
2014-09-05 15:00:00,58.36,58.38,58.32,58.37,18400.0,48.4792,48.4958,48.446,48.4875,18400.0
2014-09-05 15:05:00,58.38,58.38,58.34,58.35,5600.0,48.4958,48.4958,48.4626,48.4709,5600.0
2014-09-05 15:10:00,58.34,58.38,58.33,58.35,14900.0,48.4626,48.4958,48.4543,48.4709,14900.0
2014-09-05 15:15:00,58.36,58.42,58.35,58.41,17800.0,48.4792,48.529,48.4709,48.5207,17800.0
2014-09-05 15:20:00,58.41,58.42,58.35,58.41,20500.0,48.5207,48.529,48.4709,48.5207,20500.0
2014-09-05 15:25:00,58.4,58.48,58.39,58.43,52400.0,48.5124,48.5789,48.5041,48.5373,52400.0
2014-09-05 15:30:00,58.42,58.5,58.41,58.47,71700.0,48.529,48.5955,48.5207,48.5706,71700.0
2014-09-05 15:35:00,58.48,58.48,58.4,58.47,49500.0,48.5789,48.5789,48.5124,48.5706,49500.0
2014-09-05 15:40:00,58.47,58.53,58.47,58.52,77100.0,48.5706,48.6204,48.5706,48.6121,77100.0
2014-09-05 15:45:00,58.53,58.54,58.46,58.5,32200.0,48.6204,48.6287,48.5623,48.5955,32200.0
2014-09-05 15:50:00,58.5,58.55,58.5,58.51,71800.0,48.5955,48.637,48.5955,48.6038,71800.0
2014-09-05 15:55:00,58.5,58.51,58.5,58.5,56500.0,48.5955,48.6038,48.5955,48.5955,56500.0
2014-09-08 09:30:00,58.5,58.58,58.33,58.58,25200.0,48.5955,48.6619,48.4543,48.6619,25200.0
2014-09-08 09:35:00,58.58,58.76,58.55,58.76,10900.0,48.6619,48.8115,48.637,48.8115,10900.0
2014-09-08 09:40:00,58.77,58.78,58.65,58.72,13600.0,48.8198,48.8281,48.7201,48.7782,13600.0
2014-09-08 09:45:00,58.74,58.81,58.7,58.78,16800.0,48.7948,48.853,48.7616,48.8281,16800.0
2014-09-08 09:50:00,58.78,58.79,58.74,58.76,10000.0,48.8281,48.8364,48.7948,48.8115,10000.0
2014-09-08 09:55:00,58.77,58.77,58.64,58.68,19900.0,48.8198,48.8198,48.7118,48.745,19900.0
2014-09-08 10:00:00,58.72,58.77,58.68,58.77,32700.0,48.7782,48.8198,48.745,48.8198,32700.0
2014-09-08 10:05:00,58.77,58.86,58.77,58.8,18400.0,48.8198,48.8945,48.8198,48.8447,18400.0
2014-09-08 10:10:00,58.8,58.8,58.76,58.76,7900.0,48.8447,48.8447,48.8115,48.8115,7900.0
2014-09-08 10:15:00,58.75,58.76,58.71,58.73,18900.0,48.8032,48.8115,48.7699,48.7865,18900.0
2014-09-08 10:20:00,58.73,58.75,58.65,58.66,26700.0,48.7865,48.8032,48.7201,48.7284,26700.0
2014-09-08 10:25:00,58.66,58.67,58.6,58.6,15100.0,48.7284,48.7367,48.6786,48.6786,15100.0
2014-09-08 10:30:00,58.59,58.59,58.47,58.5,16800.0,48.6702,48.6702,48.5706,48.5955,16800.0
2014-09-08 10:35:00,58.5,58.65,58.5,58.64,27200.0,48.5955,48.7201,48.5955,48.7118,27200.0
2014-09-08 10:40:00,58.64,58.77,58.63,58.73,20900.0,48.7118,48.8198,48.7035,48.7865,20900.0
2014-09-08 10:45:00,58.71,58.76,58.65,58.69,28200.0,48.7699,48.8115,48.7201,48.7533,28200.0
2014-09-08 10:50:00,58.68,58.74,58.66,58.7,31500.0,48.745,48.7948,48.7284,48.7616,31500.0
2014-09-08 10:55:00,58.7,58.7,58.59,58.63,42800.0,48.7616,48.7616,48.6702,48.7035,42800.0
2014-09-08 11:00:00,58.64,58.64,58.57,58.59,7100.0,48.7118,48.7118,48.6536,48.6702,7100.0
2014-09-08 11:05:00,58.6,58.65,58.57,58.65,8200.0,48.6786,48.7201,48.6536,48.7201,8200.0
2014-09-08 11:10:00,58.64,58.67,58.59,58.67,12600.0,48.7118,48.7367,48.6702,48.7367,12600.0
2014-09-08 11:15:00,58.67,58.74,58.66,58.73,22300.0,48.7367,48.7948,48.7284,48.7865,22300.0
2014-09-08 11:20:00,58.72,58.82,58.72,58.72,20000.0,48.7782,48.8613,48.7782,48.7782,20000.0
2014-09-08 11:25:00,58.71,58.71,58.65,58.7,29300.0,48.7699,48.7699,48.7201,48.7616,29300.0
2014-09-08 11:30:00,58.7,58.8,58.69,58.74,43400.0,48.7616,48.8447,48.7533,48.7948,43400.0
2014-09-08 11:35:00,58.75,58.75,58.66,58.66,21800.0,48.8032,48.8032,48.7284,48.7284,21800.0
2014-09-08 11:40:00,58.65,58.71,58.6,58.67,24500.0,48.7201,48.7699,48.6786,48.7367,24500.0
2014-09-08 11:45:00,58.68,58.69,58.57,58.6,12400.0,48.745,48.7533,48.6536,48.6786,12400.0
2014-09-08 11:50:00,58.61,58.62,58.6,58.61,19300.0,48.6869,48.6952,48.6786,48.6869,19300.0
2014-09-08 11:55:00,58.62,58.66,58.56,58.57,19000.0,48.6952,48.7284,48.6453,48.6536,19000.0
2014-09-08 12:00:00,58.53,58.64,58.53,58.62,24800.0,48.6204,48.7118,48.6204,48.6952,24800.0
2014-09-08 12:05:00,58.62,58.65,58.58,58.64,9200.0,48.6952,48.7201,48.6619,48.7118,9200.0
2014-09-08 12:10:00,58.65,58.67,58.65,58.66,3500.0,48.7201,48.7367,48.7201,48.7284,3500.0
2014-09-08 12:15:00,58.66,58.66,58.55,58.55,9000.0,48.7284,48.7284,48.637,48.637,9000.0
2014-09-08 12:20:00,58.55,58.59,58.54,58.59,10200.0,48.637,48.6702,48.6287,48.6702,10200.0
2014-09-08 12:25:00,58.59,58.66,58.57,58.62,20100.0,48.6702,48.7284,48.6536,48.6952,20100.0
2014-09-08 12:30:00,58.61,58.62,58.57,58.6,13500.0,48.6869,48.6952,48.6536,48.6786,13500.0
2014-09-08 12:35:00,58.6,58.63,58.58,58.61,5100.0,48.6786,48.7035,48.6619,48.6869,5100.0
2014-09-08 12:40:00,58.61,58.61,58.59,58.61,2400.0,48.6869,48.6869,48.6702,48.6869,2400.0
2014-09-08 12:45:00,58.61,58.64,58.59,58.6,6000.0,48.6869,48.7118,48.6702,48.6786,6000.0
2014-09-08 12:50:00,58.6,58.68,58.6,58.67,4800.0,48.6786,48.745,48.6786,48.7367,4800.0
2014-09-08 12:55:00,58.67,58.69,58.63,58.63,23100.0,48.7367,48.7533,48.7035,48.7035,23100.0
2014-09-08 13:00:00,58.63,58.63,58.61,58.62,41300.0,48.7035,48.7035,48.6869,48.6952,41300.0
2014-09-08 13:05:00,58.61,58.61,58.46,58.49,10000.0,48.6869,48.6869,48.5623,48.5872,10000.0
2014-09-08 13:10:00,58.49,58.57,58.47,58.55,10100.0,48.5872,48.6536,48.5706,48.637,10100.0
2014-09-08 13:15:00,58.55,58.56,58.42,58.42,18800.0,48.637,48.6453,48.529,48.529,18800.0
2014-09-08 13:20:00,58.42,58.46,58.4,58.46,7900.0,48.529,48.5623,48.5124,48.5623,7900.0
2014-09-08 13:25:00,58.46,58.49,58.37,58.39,17600.0,48.5623,48.5872,48.4875,48.5041,17600.0
2014-09-08 13:30:00,58.39,58.39,58.34,58.34,5700.0,48.5041,48.5041,48.4626,48.4626,5700.0
2014-09-08 13:35:00,58.35,58.39,58.33,58.39,6600.0,48.4709,48.5041,48.4543,48.5041,6600.0
2014-09-08 13:40:00,58.39,58.4,58.26,58.27,12100.0,48.5041,48.5124,48.3961,48.4044,12100.0
2014-09-08 13:45:00,58.28,58.3,58.25,58.25,4200.0,48.4127,48.4293,48.3878,48.3878,4200.0
2014-09-08 13:50:00,58.25,58.26,58.23,58.25,4200.0,48.3878,48.3961,48.3712,48.3878,4200.0
2014-09-08 13:55:00,58.26,58.29,58.24,58.29,4100.0,48.3961,48.421,48.3795,48.421,4100.0
2014-09-08 14:00:00,58.28,58.33,58.27,58.31,10900.0,48.4127,48.4543,48.4044,48.4377,10900.0
2014-09-08 14:05:00,58.31,58.32,58.3,58.31,5400.0,48.4377,48.446,48.4293,48.4377,5400.0
2014-09-08 14:10:00,58.31,58.33,58.29,58.31,7800.0,48.4377,48.4543,48.421,48.4377,7800.0
2014-09-08 14:15:00,58.31,58.35,58.3,58.32,11600.0,48.4377,48.4709,48.4293,48.446,11600.0
2014-09-08 14:20:00,58.33,58.35,58.31,58.33,14200.0,48.4543,48.4709,48.4377,48.4543,14200.0
2014-09-08 14:25:00,58.32,58.35,58.31,58.31,9800.0,48.446,48.4709,48.4377,48.4377,9800.0
2014-09-08 14:30:00,58.32,58.36,58.32,58.34,7700.0,48.446,48.4792,48.446,48.4626,7700.0
2014-09-08 14:35:00,58.33,58.34,58.31,58.34,6600.0,48.4543,48.4626,48.4377,48.4626,6600.0
2014-09-08 14:40:00,58.34,58.35,58.32,58.34,15300.0,48.4626,48.4709,48.446,48.4626,15300.0
2014-09-08 14:45:00,58.33,58.35,58.32,58.35,7000.0,48.4543,48.4709,48.446,48.4709,7000.0
2014-09-08 14:50:00,58.34,58.37,58.33,58.34,12300.0,48.4626,48.4875,48.4543,48.4626,12300.0
2014-09-08 14:55:00,58.34,58.37,58.34,58.36,4600.0,48.4626,48.4875,48.4626,48.4792,4600.0
2014-09-08 15:00:00,58.36,58.36,58.32,58.33,9400.0,48.4792,48.4792,48.446,48.4543,9400.0
2014-09-08 15:05:00,58.33,58.35,58.31,58.31,24500.0,48.4543,48.4709,48.4377,48.4377,24500.0
2014-09-08 15:10:00,58.32,58.34,58.28,58.28,32500.0,48.446,48.4626,48.4127,48.4127,32500.0
2014-09-08 15:15:00,58.28,58.29,58.25,58.29,21100.0,48.4127,48.421,48.3878,48.421,21100.0
2014-09-08 15:20:00,58.29,58.31,58.27,58.27,8100.0,48.421,48.4377,48.4044,48.4044,8100.0
2014-09-08 15:25:00,58.28,58.32,58.27,58.31,9200.0,48.4127,48.446,48.4044,48.4377,9200.0
2014-09-08 15:30:00,58.31,58.32,58.29,58.32,13800.0,48.4377,48.446,48.421,48.446,13800.0
2014-09-08 15:35:00,58.32,58.37,58.31,58.35,20100.0,48.446,48.4875,48.4377,48.4709,20100.0
2014-09-08 15:40:00,58.36,58.36,58.34,58.35,16900.0,48.4792,48.4792,48.4626,48.4709,16900.0
2014-09-08 15:45:00,58.36,58.38,58.35,58.36,28700.0,48.4792,48.4958,48.4709,48.4792,28700.0
2014-09-08 15:50:00,58.36,58.39,58.35,58.36,68800.0,48.4792,48.5041,48.4709,48.4792,68800.0
2014-09-08 15:55:00,58.37,58.39,58.35,58.36,56100.0,48.4875,48.5041,48.4709,48.4792,56100.0
2014-09-09 09:30:00,58.24,58.36,58.03,58.05,12700.0,48.3795,48.4792,48.2051,48.2217,12700.0
2014-09-09 09:35:00,58.06,58.08,57.92,58.01,6300.0,48.23,48.2466,48.1137,48.1884,6300.0
2014-09-09 09:40:00,57.99,58.03,57.93,57.95,6300.0,48.1718,48.2051,48.122,48.1386,6300.0
2014-09-09 09:45:00,57.94,57.98,57.87,57.89,10600.0,48.1303,48.1635,48.0721,48.0888,10600.0
2014-09-09 09:50:00,57.89,57.89,57.74,57.77,17800.0,48.0888,48.0888,47.9642,47.9891,17800.0
2014-09-09 09:55:00,57.77,57.77,57.67,57.67,13100.0,47.9891,47.9891,47.906,47.906,13100.0
2014-09-09 10:00:00,57.68,57.78,57.63,57.76,18000.0,47.9143,47.9974,47.8728,47.9808,18000.0
2014-09-09 10:05:00,57.77,57.89,57.76,57.89,7000.0,47.9891,48.0888,47.9808,48.0888,7000.0
2014-09-09 10:10:00,57.89,57.89,57.82,57.83,10100.0,48.0888,48.0888,48.0306,48.0389,10100.0
2014-09-09 10:15:00,57.83,57.83,57.78,57.81,9700.0,48.0389,48.0389,47.9974,48.0223,9700.0
2014-09-09 10:20:00,57.82,57.86,57.79,57.8,56500.0,48.0306,48.0638,48.0057,48.014,56500.0
2014-09-09 10:25:00,57.81,57.88,57.81,57.86,7300.0,48.0223,48.0805,48.0223,48.0638,7300.0
2014-09-09 10:30:00,57.87,57.89,57.83,57.83,11000.0,48.0721,48.0888,48.0389,48.0389,11000.0
2014-09-09 10:35:00,57.83,57.83,57.78,57.79,7400.0,48.0389,48.0389,47.9974,48.0057,7400.0
2014-09-09 10:40:00,57.78,57.83,57.75,57.83,9500.0,47.9974,48.0389,47.9725,48.0389,9500.0
2014-09-09 10:45:00,57.83,57.85,57.8,57.8,6100.0,48.0389,48.0555,48.014,48.014,6100.0
2014-09-09 10:50:00,57.81,57.87,57.81,57.82,10500.0,48.0223,48.0721,48.0223,48.0306,10500.0
2014-09-09 10:55:00,57.81,57.84,57.8,57.82,8300.0,48.0223,48.0472,48.014,48.0306,8300.0
2014-09-09 11:00:00,57.82,57.83,57.73,57.78,20500.0,48.0306,48.0389,47.9558,47.9974,20500.0
2014-09-09 11:05:00,57.78,57.84,57.76,57.83,17600.0,47.9974,48.0472,47.9808,48.0389,17600.0
2014-09-09 11:10:00,57.83,57.89,57.81,57.86,9700.0,48.0389,48.0888,48.0223,48.0638,9700.0
2014-09-09 11:15:00,57.86,57.87,57.8,57.8,11000.0,48.0638,48.0721,48.014,48.014,11000.0
2014-09-09 11:20:00,57.8,57.85,57.78,57.78,25000.0,48.014,48.0555,47.9974,47.9974,25000.0
2014-09-09 11:25:00,57.78,57.81,57.76,57.8,5400.0,47.9974,48.0223,47.9808,48.014,5400.0
2014-09-09 11:30:00,57.8,57.8,57.79,57.8,4300.0,48.014,48.014,48.0057,48.014,4300.0
2014-09-09 11:35:00,57.8,57.8,57.75,57.75,4700.0,48.014,48.014,47.9725,47.9725,4700.0
2014-09-09 11:40:00,57.76,57.77,57.75,57.75,6300.0,47.9808,47.9891,47.9725,47.9725,6300.0
2014-09-09 11:45:00,57.76,57.78,57.76,57.78,4000.0,47.9808,47.9974,47.9808,47.9974,4000.0
2014-09-09 11:50:00,57.78,57.78,57.7,57.7,9400.0,47.9974,47.9974,47.9309,47.9309,9400.0
2014-09-09 11:55:00,57.71,57.8,57.7,57.8,4000.0,47.9392,48.014,47.9309,48.014,4000.0
2014-09-09 12:00:00,57.8,57.82,57.76,57.78,9600.0,48.014,48.0306,47.9808,47.9974,9600.0
2014-09-09 12:05:00,57.78,57.83,57.78,57.82,6000.0,47.9974,48.0389,47.9974,48.0306,6000.0
2014-09-09 12:10:00,57.82,57.82,57.78,57.8,7700.0,48.0306,48.0306,47.9974,48.014,7700.0
2014-09-09 12:15:00,57.82,57.84,57.8,57.8,2900.0,48.0306,48.0472,48.014,48.014,2900.0
2014-09-09 12:20:00,57.8,57.84,57.79,57.84,4900.0,48.014,48.0472,48.0057,48.0472,4900.0
2014-09-09 12:25:00,57.84,57.85,57.81,57.82,3300.0,48.0472,48.0555,48.0223,48.0306,3300.0
2014-09-09 12:30:00,57.83,57.85,57.82,57.83,2300.0,48.0389,48.0555,48.0306,48.0389,2300.0
2014-09-09 12:35:00,57.83,57.83,57.78,57.79,4700.0,48.0389,48.0389,47.9974,48.0057,4700.0
2014-09-09 12:40:00,57.79,57.8,57.77,57.79,4000.0,48.0057,48.014,47.9891,48.0057,4000.0
2014-09-09 12:45:00,57.79,57.79,57.73,57.73,5000.0,48.0057,48.0057,47.9558,47.9558,5000.0
2014-09-09 12:50:00,57.74,57.75,57.68,57.7,7900.0,47.9642,47.9725,47.9143,47.9309,7900.0
2014-09-09 12:55:00,57.7,57.71,57.68,57.69,5300.0,47.9309,47.9392,47.9143,47.9226,5300.0
2014-09-09 13:00:00,57.71,57.77,57.7,57.76,7900.0,47.9392,47.9891,47.9309,47.9808,7900.0
2014-09-09 13:05:00,57.76,57.77,57.71,57.71,7400.0,47.9808,47.9891,47.9392,47.9392,7400.0
2014-09-09 13:10:00,57.71,57.77,57.71,57.73,14900.0,47.9392,47.9891,47.9392,47.9558,14900.0
2014-09-09 13:15:00,57.73,57.76,57.71,57.76,5900.0,47.9558,47.9808,47.9392,47.9808,5900.0
2014-09-09 13:20:00,57.76,57.76,57.71,57.73,11800.0,47.9808,47.9808,47.9392,47.9558,11800.0
2014-09-09 13:25:00,57.73,57.78,57.71,57.76,6300.0,47.9558,47.9974,47.9392,47.9808,6300.0
2014-09-09 13:30:00,57.76,57.82,57.76,57.81,6600.0,47.9808,48.0306,47.9808,48.0223,6600.0
2014-09-09 13:35:00,57.82,57.83,57.78,57.78,6700.0,48.0306,48.0389,47.9974,47.9974,6700.0
2014-09-09 13:40:00,57.79,57.79,57.75,57.77,7000.0,48.0057,48.0057,47.9725,47.9891,7000.0
2014-09-09 13:45:00,57.77,57.89,57.77,57.89,6300.0,47.9891,48.0888,47.9891,48.0888,6300.0
2014-09-09 13:50:00,57.9,57.91,57.85,57.85,6900.0,48.0971,48.1054,48.0555,48.0555,6900.0
2014-09-09 13:55:00,57.86,57.86,57.82,57.82,6900.0,48.0638,48.0638,48.0306,48.0306,6900.0
2014-09-09 14:00:00,57.82,57.85,57.79,57.79,8100.0,48.0306,48.0555,48.0057,48.0057,8100.0
2014-09-09 14:05:00,57.8,57.81,57.75,57.75,7900.0,48.014,48.0223,47.9725,47.9725,7900.0
2014-09-09 14:10:00,57.76,57.77,57.72,57.72,10100.0,47.9808,47.9891,47.9475,47.9475,10100.0
2014-09-09 14:15:00,57.72,57.75,57.7,57.71,15200.0,47.9475,47.9725,47.9309,47.9392,15200.0
2014-09-09 14:20:00,57.72,57.74,57.71,57.72,10200.0,47.9475,47.9642,47.9392,47.9475,10200.0
2014-09-09 14:25:00,57.71,57.75,57.7,57.73,18200.0,47.9392,47.9725,47.9309,47.9558,18200.0
2014-09-09 14:30:00,57.73,57.79,57.7,57.78,18500.0,47.9558,48.0057,47.9309,47.9974,18500.0
2014-09-09 14:35:00,57.78,57.8,57.77,57.8,13000.0,47.9974,48.014,47.9891,48.014,13000.0
2014-09-09 14:40:00,57.79,57.83,57.77,57.77,18000.0,48.0057,48.0389,47.9891,47.9891,18000.0
2014-09-09 14:45:00,57.78,57.79,57.75,57.76,16800.0,47.9974,48.0057,47.9725,47.9808,16800.0
2014-09-09 14:50:00,57.77,57.82,57.77,57.82,18200.0,47.9891,48.0306,47.9891,48.0306,18200.0
2014-09-09 14:55:00,57.81,57.83,57.76,57.77,38400.0,48.0223,48.0389,47.9808,47.9891,38400.0
2014-09-09 15:00:00,57.78,57.8,57.75,57.76,15400.0,47.9974,48.014,47.9725,47.9808,15400.0
2014-09-09 15:05:00,57.76,57.76,57.67,57.68,45600.0,47.9808,47.9808,47.906,47.9143,45600.0
2014-09-09 15:10:00,57.69,57.74,57.68,57.69,21700.0,47.9226,47.9642,47.9143,47.9226,21700.0
2014-09-09 15:15:00,57.69,57.7,57.62,57.64,48400.0,47.9226,47.9309,47.8645,47.8811,48400.0
2014-09-09 15:20:00,57.64,57.68,57.59,57.66,37300.0,47.8811,47.9143,47.8396,47.8977,37300.0
2014-09-09 15:25:00,57.65,57.68,57.59,57.68,33000.0,47.8894,47.9143,47.8396,47.9143,33000.0
2014-09-09 15:30:00,57.68,57.69,57.62,57.65,19700.0,47.9143,47.9226,47.8645,47.8894,19700.0
2014-09-09 15:35:00,57.64,57.67,57.63,57.64,35100.0,47.8811,47.906,47.8728,47.8811,35100.0
2014-09-09 15:40:00,57.64,57.67,57.63,57.65,29700.0,47.8811,47.906,47.8728,47.8894,29700.0
2014-09-09 15:45:00,57.64,57.69,57.61,57.68,69300.0,47.8811,47.9226,47.8562,47.9143,69300.0
2014-09-09 15:50:00,57.67,57.7,57.67,57.68,32800.0,47.906,47.9309,47.906,47.9143,32800.0
2014-09-09 15:55:00,57.67,57.69,57.64,57.65,141300.0,47.906,47.9226,47.8811,47.8894,141300.0
2014-09-10 09:30:00,57.58,57.79,57.55,57.77,6900.0,47.8312,48.0057,47.8063,47.9891,6900.0
2014-09-10 09:35:00,57.8,57.94,57.8,57.89,43300.0,48.014,48.1303,48.014,48.0888,43300.0
2014-09-10 09:40:00,57.88,57.9,57.74,57.75,8100.0,48.0805,48.0971,47.9642,47.9725,8100.0
2014-09-10 09:45:00,57.76,57.85,57.76,57.84,15500.0,47.9808,48.0555,47.9808,48.0472,15500.0
2014-09-10 09:50:00,57.85,57.91,57.75,57.75,24400.0,48.0555,48.1054,47.9725,47.9725,24400.0
2014-09-10 09:55:00,57.76,57.83,57.76,57.8,3700.0,47.9808,48.0389,47.9808,48.014,3700.0
2014-09-10 10:00:00,57.8,57.8,57.68,57.71,4100.0,48.014,48.014,47.9143,47.9392,4100.0
2014-09-10 10:05:00,57.71,57.8,57.71,57.8,6100.0,47.9392,48.014,47.9392,48.014,6100.0
2014-09-10 10:10:00,57.8,57.86,57.79,57.8,10200.0,48.014,48.0638,48.0057,48.014,10200.0
2014-09-10 10:15:00,57.81,57.83,57.79,57.8,10100.0,48.0223,48.0389,48.0057,48.014,10100.0
2014-09-10 10:20:00,57.8,57.8,57.71,57.71,8300.0,48.014,48.014,47.9392,47.9392,8300.0
2014-09-10 10:25:00,57.7,57.82,57.7,57.79,7500.0,47.9309,48.0306,47.9309,48.0057,7500.0
2014-09-10 10:30:00,57.79,57.79,57.73,57.74,14600.0,48.0057,48.0057,47.9558,47.9642,14600.0
2014-09-10 10:35:00,57.74,57.74,57.64,57.68,11200.0,47.9642,47.9642,47.8811,47.9143,11200.0
2014-09-10 10:40:00,57.68,57.82,57.67,57.8,4700.0,47.9143,48.0306,47.906,48.014,4700.0
2014-09-10 10:45:00,57.81,57.82,57.76,57.76,3200.0,48.0223,48.0306,47.9808,47.9808,3200.0
2014-09-10 10:50:00,57.78,57.8,57.74,57.77,4500.0,47.9974,48.014,47.9642,47.9891,4500.0
2014-09-10 10:55:00,57.81,57.81,57.74,57.77,3300.0,48.0223,48.0223,47.9642,47.9891,3300.0
2014-09-10 11:00:00,57.76,57.76,57.73,57.73,6600.0,47.9808,47.9808,47.9558,47.9558,6600.0
2014-09-10 11:05:00,57.74,57.75,57.71,57.73,2800.0,47.9642,47.9725,47.9392,47.9558,2800.0
2014-09-10 11:10:00,57.76,57.85,57.74,57.85,5100.0,47.9808,48.0555,47.9642,48.0555,5100.0
2014-09-10 11:15:00,57.84,57.84,57.77,57.77,7600.0,48.0472,48.0472,47.9891,47.9891,7600.0
2014-09-10 11:20:00,57.77,57.77,57.66,57.76,15600.0,47.9891,47.9891,47.8977,47.9808,15600.0
2014-09-10 11:25:00,57.76,57.79,57.73,57.77,7000.0,47.9808,48.0057,47.9558,47.9891,7000.0
2014-09-10 11:30:00,57.78,57.83,57.77,57.78,6000.0,47.9974,48.0389,47.9891,47.9974,6000.0
2014-09-10 11:35:00,57.77,57.83,57.77,57.82,2500.0,47.9891,48.0389,47.9891,48.0306,2500.0
2014-09-10 11:40:00,57.82,57.83,57.79,57.82,5700.0,48.0306,48.0389,48.0057,48.0306,5700.0
2014-09-10 11:45:00,57.82,57.82,57.77,57.78,4100.0,48.0306,48.0306,47.9891,47.9974,4100.0
2014-09-10 11:50:00,57.79,57.79,57.75,57.77,2600.0,48.0057,48.0057,47.9725,47.9891,2600.0
2014-09-10 11:55:00,57.78,57.82,57.78,57.78,3900.0,47.9974,48.0306,47.9974,47.9974,3900.0
2014-09-10 12:00:00,57.78,57.78,57.7,57.72,6200.0,47.9974,47.9974,47.9309,47.9475,6200.0
2014-09-10 12:05:00,57.71,57.75,57.71,57.75,2100.0,47.9392,47.9725,47.9392,47.9725,2100.0
2014-09-10 12:10:00,57.75,57.76,57.72,57.72,6900.0,47.9725,47.9808,47.9475,47.9475,6900.0
2014-09-10 12:15:00,57.73,57.78,57.73,57.76,5800.0,47.9558,47.9974,47.9558,47.9808,5800.0
2014-09-10 12:20:00,57.77,57.83,57.77,57.83,2800.0,47.9891,48.0389,47.9891,48.0389,2800.0
2014-09-10 12:25:00,57.84,57.85,57.8,57.8,2700.0,48.0472,48.0555,48.014,48.014,2700.0
2014-09-10 12:30:00,57.8,57.83,57.76,57.79,5900.0,48.014,48.0389,47.9808,48.0057,5900.0
2014-09-10 12:35:00,57.78,57.81,57.77,57.8,3100.0,47.9974,48.0223,47.9891,48.014,3100.0
2014-09-10 12:40:00,57.81,57.82,57.77,57.8,7300.0,48.0223,48.0306,47.9891,48.014,7300.0
2014-09-10 12:45:00,57.8,57.83,57.8,57.83,4100.0,48.014,48.0389,48.014,48.0389,4100.0
2014-09-10 12:50:00,57.84,57.86,57.83,57.84,3100.0,48.0472,48.0638,48.0389,48.0472,3100.0
2014-09-10 12:55:00,57.84,57.84,57.8,57.82,5000.0,48.0472,48.0472,48.014,48.0306,5000.0
2014-09-10 13:00:00,57.82,57.86,57.82,57.86,5400.0,48.0306,48.0638,48.0306,48.0638,5400.0
2014-09-10 13:05:00,57.87,57.94,57.86,57.94,13000.0,48.0721,48.1303,48.0638,48.1303,13000.0
2014-09-10 13:10:00,57.93,57.97,57.93,57.95,5700.0,48.122,48.1552,48.122,48.1386,5700.0
2014-09-10 13:15:00,57.97,58.02,57.96,58.01,8400.0,48.1552,48.1968,48.1469,48.1884,8400.0
2014-09-10 13:20:00,58.01,58.03,58.0,58.03,3100.0,48.1884,48.2051,48.1801,48.2051,3100.0
2014-09-10 13:25:00,58.04,58.04,57.98,57.98,8300.0,48.2134,48.2134,48.1635,48.1635,8300.0
2014-09-10 13:30:00,57.98,57.98,57.92,57.92,7800.0,48.1635,48.1635,48.1137,48.1137,7800.0
2014-09-10 13:35:00,57.92,57.93,57.9,57.93,3300.0,48.1137,48.122,48.0971,48.122,3300.0
2014-09-10 13:40:00,57.93,57.94,57.89,57.9,5800.0,48.122,48.1303,48.0888,48.0971,5800.0
2014-09-10 13:45:00,57.9,57.97,57.9,57.96,7900.0,48.0971,48.1552,48.0971,48.1469,7900.0
2014-09-10 13:50:00,57.96,57.98,57.95,57.98,5300.0,48.1469,48.1635,48.1386,48.1635,5300.0
2014-09-10 13:55:00,57.99,58.02,57.95,57.98,10600.0,48.1718,48.1968,48.1386,48.1635,10600.0
2014-09-10 14:00:00,57.96,58.02,57.96,57.99,10900.0,48.1469,48.1968,48.1469,48.1718,10900.0
2014-09-10 14:05:00,58.0,58.02,58.0,58.01,5300.0,48.1801,48.1968,48.1801,48.1884,5300.0
2014-09-10 14:10:00,58.01,58.04,57.99,58.02,12500.0,48.1884,48.2134,48.1718,48.1968,12500.0
2014-09-10 14:15:00,58.03,58.04,57.97,58.0,16300.0,48.2051,48.2134,48.1552,48.1801,16300.0
2014-09-10 14:20:00,57.99,58.0,57.95,57.98,10000.0,48.1718,48.1801,48.1386,48.1635,10000.0
2014-09-10 14:25:00,57.98,57.98,57.95,57.96,10900.0,48.1635,48.1635,48.1386,48.1469,10900.0
2014-09-10 14:30:00,57.95,57.96,57.89,57.91,16000.0,48.1386,48.1469,48.0888,48.1054,16000.0
2014-09-10 14:35:00,57.92,57.96,57.9,57.95,4900.0,48.1137,48.1469,48.0971,48.1386,4900.0
2014-09-10 14:40:00,57.95,58.02,57.94,58.01,7400.0,48.1386,48.1968,48.1303,48.1884,7400.0
2014-09-10 14:45:00,58.0,58.03,57.97,58.01,16900.0,48.1801,48.2051,48.1552,48.1884,16900.0
2014-09-10 14:50:00,58.02,58.02,57.95,58.01,13000.0,48.1968,48.1968,48.1386,48.1884,13000.0
2014-09-10 14:55:00,58.01,58.01,57.94,57.97,9000.0,48.1884,48.1884,48.1303,48.1552,9000.0
2014-09-10 15:00:00,57.97,58.04,57.97,58.03,13600.0,48.1552,48.2134,48.1552,48.2051,13600.0
2014-09-10 15:05:00,58.04,58.1,58.03,58.08,18200.0,48.2134,48.2632,48.2051,48.2466,18200.0
2014-09-10 15:10:00,58.08,58.12,58.03,58.11,20100.0,48.2466,48.2798,48.2051,48.2715,20100.0
2014-09-10 15:15:00,58.1,58.16,58.1,58.13,14400.0,48.2632,48.313,48.2632,48.2881,14400.0
2014-09-10 15:20:00,58.14,58.16,58.09,58.1,28100.0,48.2964,48.313,48.2549,48.2632,28100.0
2014-09-10 15:25:00,58.1,58.11,58.07,58.1,22100.0,48.2632,48.2715,48.2383,48.2632,22100.0
2014-09-10 15:30:00,58.09,58.1,58.07,58.07,13200.0,48.2549,48.2632,48.2383,48.2383,13200.0
2014-09-10 15:35:00,58.08,58.12,58.07,58.08,26800.0,48.2466,48.2798,48.2383,48.2466,26800.0
2014-09-10 15:40:00,58.07,58.09,58.04,58.05,34300.0,48.2383,48.2549,48.2134,48.2217,34300.0
2014-09-10 15:45:00,58.05,58.1,58.03,58.06,47400.0,48.2217,48.2632,48.2051,48.23,47400.0
2014-09-10 15:50:00,58.07,58.09,58.04,58.07,40000.0,48.2383,48.2549,48.2134,48.2383,40000.0
2014-09-10 15:55:00,58.07,58.08,58.05,58.05,81800.0,48.2383,48.2466,48.2217,48.2217,81800.0
2014-09-11 09:30:00,57.76,57.85,57.62,57.68,14600.0,47.9808,48.0555,47.8645,47.9143,14600.0
2014-09-11 09:35:00,57.68,57.85,57.66,57.81,6500.0,47.9143,48.0555,47.8977,48.0223,6500.0
2014-09-11 09:40:00,57.82,57.88,57.79,57.83,12600.0,48.0306,48.0805,48.0057,48.0389,12600.0
2014-09-11 09:45:00,57.84,57.86,57.82,57.86,28700.0,48.0472,48.0638,48.0306,48.0638,28700.0
2014-09-11 09:50:00,57.87,57.89,57.81,57.83,8200.0,48.0721,48.0888,48.0223,48.0389,8200.0
2014-09-11 09:55:00,57.85,57.87,57.83,57.85,3400.0,48.0555,48.0721,48.0389,48.0555,3400.0
2014-09-11 10:00:00,57.84,57.84,57.76,57.76,9300.0,48.0472,48.0472,47.9808,47.9808,9300.0
2014-09-11 10:05:00,57.76,57.76,57.69,57.7,12300.0,47.9808,47.9808,47.9226,47.9309,12300.0
2014-09-11 10:10:00,57.7,57.71,57.68,57.69,11400.0,47.9309,47.9392,47.9143,47.9226,11400.0
2014-09-11 10:15:00,57.7,57.74,57.69,57.72,11400.0,47.9309,47.9642,47.9226,47.9475,11400.0
2014-09-11 10:20:00,57.72,57.76,57.67,57.68,17200.0,47.9475,47.9808,47.906,47.9143,17200.0
2014-09-11 10:25:00,57.69,57.71,57.67,57.68,26600.0,47.9226,47.9392,47.906,47.9143,26600.0
2014-09-11 10:30:00,57.68,57.68,57.58,57.59,15800.0,47.9143,47.9143,47.8312,47.8396,15800.0
2014-09-11 10:35:00,57.58,57.59,57.52,57.54,19200.0,47.8312,47.8396,47.7814,47.798,19200.0
2014-09-11 10:40:00,57.54,57.54,57.48,57.48,11200.0,47.798,47.798,47.7482,47.7482,11200.0
2014-09-11 10:45:00,57.48,57.54,57.48,57.52,11200.0,47.7482,47.798,47.7482,47.7814,11200.0
2014-09-11 10:50:00,57.5,57.52,57.48,57.51,11000.0,47.7648,47.7814,47.7482,47.7731,11000.0
2014-09-11 10:55:00,57.51,57.51,57.48,57.51,22400.0,47.7731,47.7731,47.7482,47.7731,22400.0
2014-09-11 11:00:00,57.53,57.57,57.49,57.55,14900.0,47.7897,47.8229,47.7565,47.8063,14900.0
2014-09-11 11:05:00,57.54,57.55,57.49,57.5,21200.0,47.798,47.8063,47.7565,47.7648,21200.0
2014-09-11 11:10:00,57.5,57.5,57.46,57.46,6300.0,47.7648,47.7648,47.7316,47.7316,6300.0
2014-09-11 11:15:00,57.46,57.53,57.46,57.5,20000.0,47.7316,47.7897,47.7316,47.7648,20000.0
2014-09-11 11:20:00,57.51,57.54,57.51,57.52,7400.0,47.7731,47.798,47.7731,47.7814,7400.0
2014-09-11 11:25:00,57.52,57.53,57.47,57.49,12200.0,47.7814,47.7897,47.7399,47.7565,12200.0
2014-09-11 11:30:00,57.49,57.52,57.49,57.49,8400.0,47.7565,47.7814,47.7565,47.7565,8400.0
2014-09-11 11:35:00,57.5,57.52,57.44,57.45,14000.0,47.7648,47.7814,47.7149,47.7233,14000.0
2014-09-11 11:40:00,57.45,57.46,57.42,57.46,7900.0,47.7233,47.7316,47.6983,47.7316,7900.0
2014-09-11 11:45:00,57.45,57.47,57.43,57.46,5400.0,47.7233,47.7399,47.7066,47.7316,5400.0
2014-09-11 11:50:00,57.47,57.48,57.47,57.48,5800.0,47.7399,47.7482,47.7399,47.7482,5800.0
2014-09-11 11:55:00,57.49,57.49,57.47,57.49,2200.0,47.7565,47.7565,47.7399,47.7565,2200.0
2014-09-11 12:00:00,57.49,57.5,57.43,57.43,17000.0,47.7565,47.7648,47.7066,47.7066,17000.0
2014-09-11 12:05:00,57.43,57.44,57.36,57.36,22200.0,47.7066,47.7149,47.6485,47.6485,22200.0
2014-09-11 12:10:00,57.37,57.39,57.36,57.37,11100.0,47.6568,47.6734,47.6485,47.6568,11100.0
2014-09-11 12:15:00,57.36,57.4,57.36,57.4,3500.0,47.6485,47.6817,47.6485,47.6817,3500.0
2014-09-11 12:20:00,57.41,57.47,57.41,57.45,4900.0,47.69,47.7399,47.69,47.7233,4900.0
2014-09-11 12:25:00,57.46,57.49,57.46,57.49,7900.0,47.7316,47.7565,47.7316,47.7565,7900.0
2014-09-11 12:30:00,57.5,57.5,57.48,57.48,2600.0,47.7648,47.7648,47.7482,47.7482,2600.0
2014-09-11 12:35:00,57.49,57.49,57.45,57.47,13200.0,47.7565,47.7565,47.7233,47.7399,13200.0
2014-09-11 12:40:00,57.48,57.49,57.47,57.49,3900.0,47.7482,47.7565,47.7399,47.7565,3900.0
2014-09-11 12:45:00,57.5,57.5,57.47,57.47,4800.0,47.7648,47.7648,47.7399,47.7399,4800.0
2014-09-11 12:50:00,57.47,57.49,57.47,57.49,3700.0,47.7399,47.7565,47.7399,47.7565,3700.0
2014-09-11 12:55:00,57.48,57.48,57.44,57.47,10200.0,47.7482,47.7482,47.7149,47.7399,10200.0
2014-09-11 13:00:00,57.47,57.49,57.47,57.47,4600.0,47.7399,47.7565,47.7399,47.7399,4600.0
2014-09-11 13:05:00,57.47,57.47,57.44,57.46,7200.0,47.7399,47.7399,47.7149,47.7316,7200.0
2014-09-11 13:10:00,57.46,57.47,57.45,57.47,1600.0,47.7316,47.7399,47.7233,47.7399,1600.0
2014-09-11 13:15:00,57.47,57.47,57.44,57.44,5900.0,47.7399,47.7399,47.7149,47.7149,5900.0
2014-09-11 13:20:00,57.44,57.45,57.38,57.38,12000.0,47.7149,47.7233,47.6651,47.6651,12000.0
2014-09-11 13:25:00,57.38,57.4,57.38,57.4,5300.0,47.6651,47.6817,47.6651,47.6817,5300.0
2014-09-11 13:30:00,57.41,57.42,57.4,57.41,8800.0,47.69,47.6983,47.6817,47.69,8800.0
2014-09-11 13:35:00,57.41,57.41,57.38,57.41,8100.0,47.69,47.69,47.6651,47.69,8100.0
2014-09-11 13:40:00,57.4,57.42,57.38,57.41,4200.0,47.6817,47.6983,47.6651,47.69,4200.0
2014-09-11 13:45:00,57.41,57.45,57.41,57.44,13200.0,47.69,47.7233,47.69,47.7149,13200.0
2014-09-11 13:50:00,57.43,57.45,57.41,57.42,12300.0,47.7066,47.7233,47.69,47.6983,12300.0
2014-09-11 13:55:00,57.41,57.45,57.41,57.45,7600.0,47.69,47.7233,47.69,47.7233,7600.0
2014-09-11 14:00:00,57.46,57.5,57.45,57.48,13700.0,47.7316,47.7648,47.7233,47.7482,13700.0
2014-09-11 14:05:00,57.47,57.49,57.42,57.48,54900.0,47.7399,47.7565,47.6983,47.7482,54900.0
2014-09-11 14:10:00,57.48,57.49,57.47,57.47,3200.0,47.7482,47.7565,47.7399,47.7399,3200.0
2014-09-11 14:15:00,57.47,57.47,57.46,57.47,4800.0,47.7399,47.7399,47.7316,47.7399,4800.0
2014-09-11 14:20:00,57.46,57.48,57.45,57.48,7600.0,47.7316,47.7482,47.7233,47.7482,7600.0
2014-09-11 14:25:00,57.48,57.5,57.48,57.48,7200.0,47.7482,47.7648,47.7482,47.7482,7200.0
2014-09-11 14:30:00,57.49,57.5,57.44,57.45,25000.0,47.7565,47.7648,47.7149,47.7233,25000.0
2014-09-11 14:35:00,57.45,57.47,57.44,57.45,6300.0,47.7233,47.7399,47.7149,47.7233,6300.0
2014-09-11 14:40:00,57.45,57.47,57.42,57.43,120900.0,47.7233,47.7399,47.6983,47.7066,120900.0
2014-09-11 14:45:00,57.44,57.48,57.39,57.45,84800.0,47.7149,47.7482,47.6734,47.7233,84800.0
2014-09-11 14:50:00,57.45,57.45,57.38,57.41,47600.0,47.7233,47.7233,47.6651,47.69,47600.0
2014-09-11 14:55:00,57.41,57.41,57.37,57.37,18900.0,47.69,47.69,47.6568,47.6568,18900.0
2014-09-11 15:00:00,57.37,57.42,57.37,57.41,13000.0,47.6568,47.6983,47.6568,47.69,13000.0
2014-09-11 15:05:00,57.42,57.43,57.4,57.4,17400.0,47.6983,47.7066,47.6817,47.6817,17400.0
2014-09-11 15:10:00,57.4,57.45,57.39,57.43,13000.0,47.6817,47.7233,47.6734,47.7066,13000.0
2014-09-11 15:15:00,57.44,57.47,57.43,57.47,9000.0,47.7149,47.7399,47.7066,47.7399,9000.0
2014-09-11 15:20:00,57.47,57.48,57.45,57.46,22600.0,47.7399,47.7482,47.7233,47.7316,22600.0
2014-09-11 15:25:00,57.46,57.47,57.44,57.45,19800.0,47.7316,47.7399,47.7149,47.7233,19800.0
2014-09-11 15:30:00,57.46,57.47,57.44,57.44,24300.0,47.7316,47.7399,47.7149,47.7149,24300.0
2014-09-11 15:35:00,57.45,57.47,57.44,57.47,30000.0,47.7233,47.7399,47.7149,47.7399,30000.0
2014-09-11 15:40:00,57.47,57.5,57.47,57.49,34100.0,47.7399,47.7648,47.7399,47.7565,34100.0
2014-09-11 15:45:00,57.5,57.51,57.49,57.5,71000.0,47.7648,47.7731,47.7565,47.7648,71000.0
2014-09-11 15:50:00,57.5,57.5,57.46,57.46,54400.0,47.7648,47.7648,47.7316,47.7316,54400.0
2014-09-11 15:55:00,57.47,57.5,57.46,57.49,98200.0,47.7399,47.7648,47.7316,47.7565,98200.0
2014-09-12 09:30:00,57.44,57.5,57.44,57.49,37300.0,47.9158,47.9658,47.9158,47.9575,37300.0
2014-09-12 09:35:00,57.48,57.5,57.4,57.4,12000.0,47.9492,47.9658,47.8824,47.8824,12000.0
2014-09-12 09:40:00,57.37,57.42,57.37,57.4,4500.0,47.8574,47.8991,47.8574,47.8824,4500.0
2014-09-12 09:45:00,57.4,57.5,57.4,57.5,14600.0,47.8824,47.9658,47.8824,47.9658,14600.0
2014-09-12 09:50:00,57.5,57.5,57.48,57.48,14700.0,47.9658,47.9658,47.9492,47.9492,14700.0
2014-09-12 09:55:00,57.48,57.49,57.43,57.44,9400.0,47.9492,47.9575,47.9074,47.9158,9400.0
2014-09-12 10:00:00,57.45,57.49,57.32,57.34,9300.0,47.9241,47.9575,47.8157,47.8324,9300.0
2014-09-12 10:05:00,57.33,57.42,57.32,57.4,4700.0,47.824,47.8991,47.8157,47.8824,4700.0
2014-09-12 10:10:00,57.39,57.42,57.39,57.41,4900.0,47.8741,47.8991,47.8741,47.8908,4900.0
2014-09-12 10:15:00,57.4,57.44,57.39,57.39,5900.0,47.8824,47.9158,47.8741,47.8741,5900.0
2014-09-12 10:20:00,57.4,57.4,57.32,57.32,8500.0,47.8824,47.8824,47.8157,47.8157,8500.0
2014-09-12 10:25:00,57.33,57.33,57.29,57.29,18000.0,47.824,47.824,47.7907,47.7907,18000.0
2014-09-12 10:30:00,57.28,57.31,57.24,57.29,11700.0,47.7823,47.8073,47.7489,47.7907,11700.0
2014-09-12 10:35:00,57.29,57.3,57.19,57.19,5800.0,47.7907,47.799,47.7072,47.7072,5800.0
2014-09-12 10:40:00,57.18,57.23,57.18,57.21,3400.0,47.6989,47.7406,47.6989,47.7239,3400.0
2014-09-12 10:45:00,57.19,57.2,57.13,57.17,10000.0,47.7072,47.7156,47.6572,47.6906,10000.0
2014-09-12 10:50:00,57.19,57.25,57.16,57.24,8100.0,47.7072,47.7573,47.6822,47.7489,8100.0
2014-09-12 10:55:00,57.24,57.26,57.24,57.25,4700.0,47.7489,47.7656,47.7489,47.7573,4700.0
2014-09-12 11:00:00,57.24,57.24,57.16,57.16,7200.0,47.7489,47.7489,47.6822,47.6822,7200.0
2014-09-12 11:05:00,57.16,57.16,57.13,57.14,4800.0,47.6822,47.6822,47.6572,47.6655,4800.0
2014-09-12 11:10:00,57.15,57.17,57.07,57.08,7800.0,47.6739,47.6906,47.6071,47.6155,7800.0
2014-09-12 11:15:00,57.08,57.11,57.08,57.1,3100.0,47.6155,47.6405,47.6155,47.6322,3100.0
2014-09-12 11:20:00,57.1,57.1,57.04,57.06,10000.0,47.6322,47.6322,47.5821,47.5988,10000.0
2014-09-12 11:25:00,57.07,57.11,57.05,57.08,3800.0,47.6071,47.6405,47.5905,47.6155,3800.0
2014-09-12 11:30:00,57.08,57.09,57.03,57.09,5600.0,47.6155,47.6238,47.5738,47.6238,5600.0
2014-09-12 11:35:00,57.08,57.08,56.98,56.98,12500.0,47.6155,47.6155,47.5321,47.5321,12500.0
2014-09-12 11:40:00,56.97,57.05,56.97,57.03,4600.0,47.5237,47.5905,47.5237,47.5738,4600.0
2014-09-12 11:45:00,57.02,57.02,56.93,56.95,11200.0,47.5654,47.5654,47.4903,47.507,11200.0
2014-09-12 11:50:00,56.94,56.97,56.9,56.97,5900.0,47.4987,47.5237,47.4653,47.5237,5900.0
2014-09-12 11:55:00,56.96,57.01,56.95,57.0,3000.0,47.5154,47.5571,47.507,47.5487,3000.0
2014-09-12 12:00:00,56.99,57.0,56.95,56.95,4000.0,47.5404,47.5487,47.507,47.507,4000.0
2014-09-12 12:05:00,56.95,56.97,56.93,56.97,8200.0,47.507,47.5237,47.4903,47.5237,8200.0
2014-09-12 12:10:00,56.97,57.02,56.97,57.02,4900.0,47.5237,47.5654,47.5237,47.5654,4900.0
2014-09-12 12:15:00,57.02,57.04,57.01,57.01,3100.0,47.5654,47.5821,47.5571,47.5571,3100.0
2014-09-12 12:20:00,57.01,57.01,56.91,56.91,5200.0,47.5571,47.5571,47.4737,47.4737,5200.0
2014-09-12 12:25:00,56.92,56.95,56.92,56.95,3100.0,47.482,47.507,47.482,47.507,3100.0
2014-09-12 12:30:00,56.94,56.95,56.84,56.87,9600.0,47.4987,47.507,47.4153,47.4403,9600.0
2014-09-12 12:35:00,56.87,56.89,56.85,56.86,5900.0,47.4403,47.457,47.4236,47.432,5900.0
2014-09-12 12:40:00,56.87,56.89,56.87,56.89,4800.0,47.4403,47.457,47.4403,47.457,4800.0
2014-09-12 12:45:00,56.88,56.9,56.87,56.89,3800.0,47.4486,47.4653,47.4403,47.457,3800.0
2014-09-12 12:50:00,56.89,56.89,56.85,56.85,9600.0,47.457,47.457,47.4236,47.4236,9600.0
2014-09-12 12:55:00,56.85,56.88,56.85,56.88,5000.0,47.4236,47.4486,47.4236,47.4486,5000.0
2014-09-12 13:00:00,56.87,56.88,56.84,56.88,5100.0,47.4403,47.4486,47.4153,47.4486,5100.0
2014-09-12 13:05:00,56.88,56.88,56.85,56.88,5300.0,47.4486,47.4486,47.4236,47.4486,5300.0
2014-09-12 13:10:00,56.87,56.9,56.85,56.86,8700.0,47.4403,47.4653,47.4236,47.432,8700.0
2014-09-12 13:15:00,56.87,56.87,56.82,56.84,3900.0,47.4403,47.4403,47.3986,47.4153,3900.0
2014-09-12 13:20:00,56.83,56.84,56.76,56.76,4400.0,47.4069,47.4153,47.3485,47.3485,4400.0
2014-09-12 13:25:00,56.76,56.8,56.76,56.78,6500.0,47.3485,47.3819,47.3485,47.3652,6500.0
2014-09-12 13:30:00,56.78,56.8,56.77,56.79,8500.0,47.3652,47.3819,47.3569,47.3736,8500.0
2014-09-12 13:35:00,56.79,56.85,56.77,56.85,21300.0,47.3736,47.4236,47.3569,47.4236,21300.0
2014-09-12 13:40:00,56.84,56.94,56.84,56.93,16600.0,47.4153,47.4987,47.4153,47.4903,16600.0
2014-09-12 13:45:00,56.93,56.96,56.93,56.96,6600.0,47.4903,47.5154,47.4903,47.5154,6600.0
2014-09-12 13:50:00,56.96,57.0,56.95,57.0,11000.0,47.5154,47.5487,47.507,47.5487,11000.0
2014-09-12 13:55:00,57.0,57.04,56.99,57.0,19100.0,47.5487,47.5821,47.5404,47.5487,19100.0
2014-09-12 14:00:00,57.01,57.03,57.0,57.01,7100.0,47.5571,47.5738,47.5487,47.5571,7100.0
2014-09-12 14:05:00,57.02,57.05,57.02,57.05,2700.0,47.5654,47.5905,47.5654,47.5905,2700.0
2014-09-12 14:10:00,57.06,57.12,57.06,57.12,15100.0,47.5988,47.6488,47.5988,47.6488,15100.0
2014-09-12 14:15:00,57.12,57.15,57.05,57.05,11900.0,47.6488,47.6739,47.5905,47.5905,11900.0
2014-09-12 14:20:00,57.05,57.06,57.03,57.04,4200.0,47.5905,47.5988,47.5738,47.5821,4200.0
2014-09-12 14:25:00,57.04,57.04,56.96,56.96,4100.0,47.5821,47.5821,47.5154,47.5154,4100.0
2014-09-12 14:30:00,56.97,56.99,56.97,56.99,5100.0,47.5237,47.5404,47.5237,47.5404,5100.0
2014-09-12 14:35:00,57.0,57.0,56.96,56.96,5500.0,47.5487,47.5487,47.5154,47.5154,5500.0
2014-09-12 14:40:00,56.97,56.97,56.92,56.96,6300.0,47.5237,47.5237,47.482,47.5154,6300.0
2014-09-12 14:45:00,56.96,57.0,56.95,56.98,6300.0,47.5154,47.5487,47.507,47.5321,6300.0
2014-09-12 14:50:00,56.99,56.99,56.94,56.95,6400.0,47.5404,47.5404,47.4987,47.507,6400.0
2014-09-12 14:55:00,56.94,56.97,56.92,56.93,8500.0,47.4987,47.5237,47.482,47.4903,8500.0
2014-09-12 15:00:00,56.92,56.97,56.9,56.94,13200.0,47.482,47.5237,47.4653,47.4987,13200.0
2014-09-12 15:05:00,56.95,57.01,56.95,56.98,15100.0,47.507,47.5571,47.507,47.5321,15100.0
2014-09-12 15:10:00,56.98,57.05,56.95,57.01,18100.0,47.5321,47.5905,47.507,47.5571,18100.0
2014-09-12 15:15:00,57.02,57.07,56.98,57.02,10400.0,47.5654,47.6071,47.5321,47.5654,10400.0
2014-09-12 15:20:00,57.03,57.05,57.01,57.05,7200.0,47.5738,47.5905,47.5571,47.5905,7200.0
2014-09-12 15:25:00,57.05,57.06,57.01,57.05,9000.0,47.5905,47.5988,47.5571,47.5905,9000.0
2014-09-12 15:30:00,57.06,57.07,57.03,57.05,14600.0,47.5988,47.6071,47.5738,47.5905,14600.0
2014-09-12 15:35:00,57.04,57.07,57.02,57.02,12200.0,47.5821,47.6071,47.5654,47.5654,12200.0
2014-09-12 15:40:00,57.03,57.07,56.98,56.99,26600.0,47.5738,47.6071,47.5321,47.5404,26600.0
2014-09-12 15:45:00,56.99,57.01,56.97,56.98,36500.0,47.5404,47.5571,47.5237,47.5321,36500.0
2014-09-12 15:50:00,56.98,57.0,56.97,56.98,38500.0,47.5321,47.5487,47.5237,47.5321,38500.0
2014-09-12 15:55:00,56.98,57.03,56.97,57.03,82400.0,47.5321,47.5738,47.5237,47.5738,82400.0
2014-09-15 09:30:00,57.06,57.1,56.97,57.03,23800.0,47.5988,47.6322,47.5237,47.5738,23800.0
2014-09-15 09:35:00,57.05,57.11,57.03,57.08,5100.0,47.5905,47.6405,47.5738,47.6155,5100.0
2014-09-15 09:40:00,57.08,57.15,57.05,57.09,10800.0,47.6155,47.6739,47.5905,47.6238,10800.0
2014-09-15 09:45:00,57.09,57.09,56.95,56.98,9000.0,47.6238,47.6238,47.507,47.5321,9000.0
2014-09-15 09:50:00,56.99,57.05,56.92,56.97,7200.0,47.5404,47.5905,47.482,47.5237,7200.0
2014-09-15 09:55:00,56.96,57.0,56.91,56.91,4600.0,47.5154,47.5487,47.4737,47.4737,4600.0
2014-09-15 10:00:00,56.92,56.92,56.83,56.89,5800.0,47.482,47.482,47.4069,47.457,5800.0
2014-09-15 10:05:00,56.89,56.89,56.84,56.86,5000.0,47.457,47.457,47.4153,47.432,5000.0
2014-09-15 10:10:00,56.85,56.91,56.85,56.87,7000.0,47.4236,47.4737,47.4236,47.4403,7000.0
2014-09-15 10:15:00,56.88,56.89,56.85,56.86,8200.0,47.4486,47.457,47.4236,47.432,8200.0
2014-09-15 10:20:00,56.87,56.88,56.8,56.8,9600.0,47.4403,47.4486,47.3819,47.3819,9600.0
2014-09-15 10:25:00,56.81,56.89,56.81,56.88,3700.0,47.3902,47.457,47.3902,47.4486,3700.0
2014-09-15 10:30:00,56.89,56.98,56.88,56.88,37800.0,47.457,47.5321,47.4486,47.4486,37800.0
2014-09-15 10:35:00,56.89,56.9,56.83,56.85,10800.0,47.457,47.4653,47.4069,47.4236,10800.0
2014-09-15 10:40:00,56.84,56.87,56.84,56.84,4700.0,47.4153,47.4403,47.4153,47.4153,4700.0
2014-09-15 10:45:00,56.84,56.88,56.81,56.87,3300.0,47.4153,47.4486,47.3902,47.4403,3300.0
2014-09-15 10:50:00,56.85,56.91,56.83,56.86,6400.0,47.4236,47.4737,47.4069,47.432,6400.0
2014-09-15 10:55:00,56.84,56.89,56.83,56.88,4500.0,47.4153,47.457,47.4069,47.4486,4500.0
2014-09-15 11:00:00,56.88,56.88,56.83,56.86,3400.0,47.4486,47.4486,47.4069,47.432,3400.0
2014-09-15 11:05:00,56.86,56.9,56.85,56.9,6400.0,47.432,47.4653,47.4236,47.4653,6400.0
2014-09-15 11:10:00,56.91,56.93,56.89,56.92,5100.0,47.4737,47.4903,47.457,47.482,5100.0
2014-09-15 11:15:00,56.9,56.91,56.8,56.8,5400.0,47.4653,47.4737,47.3819,47.3819,5400.0
2014-09-15 11:20:00,56.8,56.8,56.74,56.74,4600.0,47.3819,47.3819,47.3319,47.3319,4600.0
2014-09-15 11:25:00,56.75,56.78,56.74,56.78,7000.0,47.3402,47.3652,47.3319,47.3652,7000.0
2014-09-15 11:30:00,56.77,56.8,56.75,56.79,4700.0,47.3569,47.3819,47.3402,47.3736,4700.0
2014-09-15 11:35:00,56.79,56.82,56.79,56.82,2200.0,47.3736,47.3986,47.3736,47.3986,2200.0
2014-09-15 11:40:00,56.82,56.84,56.8,56.8,1400.0,47.3986,47.4153,47.3819,47.3819,1400.0
2014-09-15 11:45:00,56.8,56.8,56.77,56.8,3200.0,47.3819,47.3819,47.3569,47.3819,3200.0
2014-09-15 11:50:00,56.84,56.87,56.83,56.86,6000.0,47.4153,47.4403,47.4069,47.432,6000.0
2014-09-15 11:55:00,56.88,56.88,56.83,56.84,2500.0,47.4486,47.4486,47.4069,47.4153,2500.0
2014-09-15 12:00:00,56.84,56.87,56.83,56.84,3100.0,47.4153,47.4403,47.4069,47.4153,3100.0
2014-09-15 12:05:00,56.84,56.89,56.84,56.88,3500.0,47.4153,47.457,47.4153,47.4486,3500.0
2014-09-15 12:10:00,56.89,56.93,56.88,56.93,1800.0,47.457,47.4903,47.4486,47.4903,1800.0
2014-09-15 12:15:00,56.9,56.93,56.87,56.9,8200.0,47.4653,47.4903,47.4403,47.4653,8200.0
2014-09-15 12:20:00,56.89,56.9,56.83,56.84,6300.0,47.457,47.4653,47.4069,47.4153,6300.0
2014-09-15 12:25:00,56.86,56.91,56.85,56.9,3200.0,47.432,47.4737,47.4236,47.4653,3200.0
2014-09-15 12:30:00,56.88,56.88,56.84,56.86,1100.0,47.4486,47.4486,47.4153,47.432,1100.0
2014-09-15 12:35:00,56.85,56.86,56.83,56.86,3200.0,47.4236,47.432,47.4069,47.432,3200.0
2014-09-15 12:40:00,56.85,56.85,56.83,56.84,3100.0,47.4236,47.4236,47.4069,47.4153,3100.0
2014-09-15 12:45:00,56.85,56.9,56.82,56.9,2400.0,47.4236,47.4653,47.3986,47.4653,2400.0
2014-09-15 12:50:00,56.92,56.94,56.9,56.92,2500.0,47.482,47.4987,47.4653,47.482,2500.0
2014-09-15 12:55:00,56.92,56.94,56.89,56.92,4700.0,47.482,47.4987,47.457,47.482,4700.0
2014-09-15 13:00:00,56.9,56.93,56.9,56.91,3500.0,47.4653,47.4903,47.4653,47.4737,3500.0
2014-09-15 13:05:00,56.92,56.97,56.92,56.95,6700.0,47.482,47.5237,47.482,47.507,6700.0
2014-09-15 13:10:00,56.95,56.96,56.91,56.93,3700.0,47.507,47.5154,47.4737,47.4903,3700.0
2014-09-15 13:15:00,56.93,56.96,56.92,56.94,6800.0,47.4903,47.5154,47.482,47.4987,6800.0
2014-09-15 13:20:00,56.93,56.93,56.88,56.91,3200.0,47.4903,47.4903,47.4486,47.4737,3200.0
2014-09-15 13:25:00,56.93,56.94,56.88,56.88,6400.0,47.4903,47.4987,47.4486,47.4486,6400.0
2014-09-15 13:30:00,56.9,56.91,56.87,56.89,4500.0,47.4653,47.4737,47.4403,47.457,4500.0
2014-09-15 13:35:00,56.89,56.91,56.88,56.91,1200.0,47.457,47.4737,47.4486,47.4737,1200.0
2014-09-15 13:40:00,56.91,56.93,56.89,56.92,4000.0,47.4737,47.4903,47.457,47.482,4000.0
2014-09-15 13:45:00,56.93,56.95,56.91,56.91,8800.0,47.4903,47.507,47.4737,47.4737,8800.0
2014-09-15 13:50:00,56.9,56.9,56.86,56.89,3200.0,47.4653,47.4653,47.432,47.457,3200.0
2014-09-15 13:55:00,56.88,56.88,56.85,56.86,4100.0,47.4486,47.4486,47.4236,47.432,4100.0
2014-09-15 14:00:00,56.86,56.87,56.84,56.86,4600.0,47.432,47.4403,47.4153,47.432,4600.0
2014-09-15 14:05:00,56.86,56.89,56.86,56.89,4300.0,47.432,47.457,47.432,47.457,4300.0
2014-09-15 14:10:00,56.89,56.89,56.86,56.87,5000.0,47.457,47.457,47.432,47.4403,5000.0
2014-09-15 14:15:00,56.87,56.88,56.84,56.87,9200.0,47.4403,47.4486,47.4153,47.4403,9200.0
2014-09-15 14:20:00,56.88,56.91,56.87,56.89,5000.0,47.4486,47.4737,47.4403,47.457,5000.0
2014-09-15 14:25:00,56.9,57.0,56.89,56.98,8800.0,47.4653,47.5487,47.457,47.5321,8800.0
2014-09-15 14:30:00,56.99,57.0,56.98,56.99,9700.0,47.5404,47.5487,47.5321,47.5404,9700.0
2014-09-15 14:35:00,57.0,57.02,56.98,56.98,16300.0,47.5487,47.5654,47.5321,47.5321,16300.0
2014-09-15 14:40:00,56.99,57.0,56.96,56.98,6200.0,47.5404,47.5487,47.5154,47.5321,6200.0
2014-09-15 14:45:00,56.99,57.0,56.91,56.91,13600.0,47.5404,47.5487,47.4737,47.4737,13600.0
2014-09-15 14:50:00,56.92,56.96,56.92,56.93,7600.0,47.482,47.5154,47.482,47.4903,7600.0
2014-09-15 14:55:00,56.94,56.95,56.92,56.92,6900.0,47.4987,47.507,47.482,47.482,6900.0
2014-09-15 15:00:00,56.93,56.96,56.93,56.95,8700.0,47.4903,47.5154,47.4903,47.507,8700.0
2014-09-15 15:05:00,56.95,56.96,56.87,56.87,18300.0,47.507,47.5154,47.4403,47.4403,18300.0
2014-09-15 15:10:00,56.88,56.88,56.84,56.87,8800.0,47.4486,47.4486,47.4153,47.4403,8800.0
2014-09-15 15:15:00,56.87,56.9,56.86,56.88,9300.0,47.4403,47.4653,47.432,47.4486,9300.0
2014-09-15 15:20:00,56.89,56.89,56.86,56.88,12300.0,47.457,47.457,47.432,47.4486,12300.0
2014-09-15 15:25:00,56.88,56.89,56.86,56.86,8900.0,47.4486,47.457,47.432,47.432,8900.0
2014-09-15 15:30:00,56.87,56.9,56.85,56.88,13200.0,47.4403,47.4653,47.4236,47.4486,13200.0
2014-09-15 15:35:00,56.88,56.89,56.86,56.87,10100.0,47.4486,47.457,47.432,47.4403,10100.0
2014-09-15 15:40:00,56.88,56.9,56.87,56.89,32000.0,47.4486,47.4653,47.4403,47.457,32000.0
2014-09-15 15:45:00,56.89,56.89,56.88,56.89,14600.0,47.457,47.457,47.4486,47.457,14600.0
2014-09-15 15:50:00,56.88,56.9,56.88,56.9,28800.0,47.4486,47.4653,47.4486,47.4653,28800.0
2014-09-15 15:55:00,56.9,56.9,56.88,56.89,51000.0,47.4653,47.4653,47.4486,47.457,51000.0
2014-09-16 09:30:00,56.76,56.89,56.5,56.5,11500.0,47.3485,47.457,47.1316,47.1316,11500.0
2014-09-16 09:35:00,56.49,56.66,56.49,56.64,2900.0,47.1233,47.2651,47.1233,47.2484,2900.0
2014-09-16 09:40:00,56.64,56.68,56.6,56.68,7200.0,47.2484,47.2818,47.2151,47.2818,7200.0
2014-09-16 09:45:00,56.7,56.79,56.66,56.79,4700.0,47.2985,47.3736,47.2651,47.3736,4700.0
2014-09-16 09:50:00,56.79,56.91,56.79,56.91,4300.0,47.3736,47.4737,47.3736,47.4737,4300.0
2014-09-16 09:55:00,56.91,56.91,56.88,56.91,2200.0,47.4737,47.4737,47.4486,47.4737,2200.0
2014-09-16 10:00:00,56.91,56.97,56.91,56.93,6400.0,47.4737,47.5237,47.4737,47.4903,6400.0
2014-09-16 10:05:00,56.9,56.96,56.89,56.95,4000.0,47.4653,47.5154,47.457,47.507,4000.0
2014-09-16 10:10:00,56.96,57.0,56.93,56.95,10300.0,47.5154,47.5487,47.4903,47.507,10300.0
2014-09-16 10:15:00,56.97,56.98,56.86,56.86,6900.0,47.5237,47.5321,47.432,47.432,6900.0
2014-09-16 10:20:00,56.85,56.87,56.83,56.84,5700.0,47.4236,47.4403,47.4069,47.4153,5700.0
2014-09-16 10:25:00,56.83,56.83,56.79,56.79,6200.0,47.4069,47.4069,47.3736,47.3736,6200.0
2014-09-16 10:30:00,56.79,56.83,56.76,56.77,5600.0,47.3736,47.4069,47.3485,47.3569,5600.0
2014-09-16 10:35:00,56.78,56.82,56.75,56.8,6900.0,47.3652,47.3986,47.3402,47.3819,6900.0
2014-09-16 10:40:00,56.8,56.8,56.71,56.72,4300.0,47.3819,47.3819,47.3068,47.3152,4300.0
2014-09-16 10:45:00,56.72,56.76,56.7,56.75,5800.0,47.3152,47.3485,47.2985,47.3402,5800.0
2014-09-16 10:50:00,56.75,56.77,56.7,56.73,4900.0,47.3402,47.3569,47.2985,47.3235,4900.0
2014-09-16 10:55:00,56.72,56.72,56.65,56.65,3900.0,47.3152,47.3152,47.2568,47.2568,3900.0
2014-09-16 11:00:00,56.67,56.67,56.61,56.64,5100.0,47.2735,47.2735,47.2234,47.2484,5100.0
2014-09-16 11:05:00,56.64,56.67,56.6,56.63,3900.0,47.2484,47.2735,47.2151,47.2401,3900.0
2014-09-16 11:10:00,56.64,56.66,56.61,56.63,3200.0,47.2484,47.2651,47.2234,47.2401,3200.0
2014-09-16 11:15:00,56.64,56.65,56.62,56.65,9800.0,47.2484,47.2568,47.2317,47.2568,9800.0
2014-09-16 11:20:00,56.67,56.76,56.66,56.76,7100.0,47.2735,47.3485,47.2651,47.3485,7100.0
2014-09-16 11:25:00,56.76,56.85,56.75,56.82,6500.0,47.3485,47.4236,47.3402,47.3986,6500.0
2014-09-16 11:30:00,56.83,56.89,56.83,56.87,6300.0,47.4069,47.457,47.4069,47.4403,6300.0
2014-09-16 11:35:00,56.87,56.92,56.87,56.88,5700.0,47.4403,47.482,47.4403,47.4486,5700.0
2014-09-16 11:40:00,56.87,56.9,56.81,56.83,45300.0,47.4403,47.4653,47.3902,47.4069,45300.0
2014-09-16 11:45:00,56.85,56.93,56.84,56.92,6300.0,47.4236,47.4903,47.4153,47.482,6300.0
2014-09-16 11:50:00,56.93,57.03,56.92,57.01,16000.0,47.4903,47.5738,47.482,47.5571,16000.0
2014-09-16 11:55:00,57.01,57.02,56.99,56.99,4300.0,47.5571,47.5654,47.5404,47.5404,4300.0
2014-09-16 12:00:00,56.98,57.02,56.96,57.01,9200.0,47.5321,47.5654,47.5154,47.5571,9200.0
2014-09-16 12:05:00,57.01,57.02,56.93,56.94,5300.0,47.5571,47.5654,47.4903,47.4987,5300.0
2014-09-16 12:10:00,56.94,56.99,56.94,56.98,5300.0,47.4987,47.5404,47.4987,47.5321,5300.0
2014-09-16 12:15:00,56.98,56.99,56.95,56.97,4500.0,47.5321,47.5404,47.507,47.5237,4500.0
2014-09-16 12:20:00,56.97,57.08,56.97,57.07,6400.0,47.5237,47.6155,47.5237,47.6071,6400.0
2014-09-16 12:25:00,57.08,57.08,57.05,57.05,3400.0,47.6155,47.6155,47.5905,47.5905,3400.0
2014-09-16 12:30:00,57.04,57.12,57.04,57.11,12700.0,47.5821,47.6488,47.5821,47.6405,12700.0
2014-09-16 12:35:00,57.11,57.13,57.08,57.08,12100.0,47.6405,47.6572,47.6155,47.6155,12100.0
2014-09-16 12:40:00,57.08,57.08,57.03,57.03,7700.0,47.6155,47.6155,47.5738,47.5738,7700.0
2014-09-16 12:45:00,57.04,57.05,57.02,57.03,4800.0,47.5821,47.5905,47.5654,47.5738,4800.0
2014-09-16 12:50:00,57.04,57.06,57.03,57.06,8400.0,47.5821,47.5988,47.5738,47.5988,8400.0
2014-09-16 12:55:00,57.05,57.05,57.03,57.03,4600.0,47.5905,47.5905,47.5738,47.5738,4600.0
2014-09-16 13:00:00,57.03,57.06,57.0,57.01,25100.0,47.5738,47.5988,47.5487,47.5571,25100.0
2014-09-16 13:05:00,57.0,57.05,57.0,57.04,10100.0,47.5487,47.5905,47.5487,47.5821,10100.0
2014-09-16 13:10:00,57.04,57.05,57.0,57.01,9100.0,47.5821,47.5905,47.5487,47.5571,9100.0
2014-09-16 13:15:00,57.02,57.07,57.01,57.05,14400.0,47.5654,47.6071,47.5571,47.5905,14400.0
2014-09-16 13:20:00,57.05,57.07,57.02,57.05,44800.0,47.5905,47.6071,47.5654,47.5905,44800.0
2014-09-16 13:25:00,57.07,57.07,57.03,57.04,9400.0,47.6071,47.6071,47.5738,47.5821,9400.0
2014-09-16 13:30:00,57.06,57.07,57.04,57.06,9400.0,47.5988,47.6071,47.5821,47.5988,9400.0
2014-09-16 13:35:00,57.06,57.08,57.03,57.07,51600.0,47.5988,47.6155,47.5738,47.6071,51600.0
2014-09-16 13:40:00,57.07,57.16,57.06,57.06,23000.0,47.6071,47.6822,47.5988,47.5988,23000.0
2014-09-16 13:45:00,57.08,57.13,57.08,57.08,14700.0,47.6155,47.6572,47.6155,47.6155,14700.0
2014-09-16 13:50:00,57.1,57.14,57.07,57.11,11900.0,47.6322,47.6655,47.6071,47.6405,11900.0
2014-09-16 13:55:00,57.1,57.11,57.05,57.09,14600.0,47.6322,47.6405,47.5905,47.6238,14600.0
2014-09-16 14:00:00,57.09,57.11,57.07,57.1,8200.0,47.6238,47.6405,47.6071,47.6322,8200.0
2014-09-16 14:05:00,57.09,57.13,57.06,57.1,10400.0,47.6238,47.6572,47.5988,47.6322,10400.0
2014-09-16 14:10:00,57.11,57.13,57.07,57.11,11100.0,47.6405,47.6572,47.6071,47.6405,11100.0
2014-09-16 14:15:00,57.12,57.13,57.08,57.11,9000.0,47.6488,47.6572,47.6155,47.6405,9000.0
2014-09-16 14:20:00,57.1,57.11,57.07,57.11,10000.0,47.6322,47.6405,47.6071,47.6405,10000.0
2014-09-16 14:25:00,57.11,57.11,57.07,57.07,14000.0,47.6405,47.6405,47.6071,47.6071,14000.0
2014-09-16 14:30:00,57.08,57.1,57.07,57.08,10000.0,47.6155,47.6322,47.6071,47.6155,10000.0
2014-09-16 14:35:00,57.09,57.1,57.03,57.07,10600.0,47.6238,47.6322,47.5738,47.6071,10600.0
2014-09-16 14:40:00,57.05,57.09,57.05,57.08,10500.0,47.5905,47.6238,47.5905,47.6155,10500.0
2014-09-16 14:45:00,57.08,57.08,57.03,57.04,15200.0,47.6155,47.6155,47.5738,47.5821,15200.0
2014-09-16 14:50:00,57.05,57.07,57.03,57.05,11700.0,47.5905,47.6071,47.5738,47.5905,11700.0
2014-09-16 14:55:00,57.05,57.08,57.04,57.06,16500.0,47.5905,47.6155,47.5821,47.5988,16500.0
2014-09-16 15:00:00,57.06,57.08,57.02,57.02,15100.0,47.5988,47.6155,47.5654,47.5654,15100.0
2014-09-16 15:05:00,57.03,57.11,57.03,57.05,11800.0,47.5738,47.6405,47.5738,47.5905,11800.0
2014-09-16 15:10:00,57.07,57.09,57.06,57.09,8500.0,47.6071,47.6238,47.5988,47.6238,8500.0
2014-09-16 15:15:00,57.08,57.09,57.04,57.05,9500.0,47.6155,47.6238,47.5821,47.5905,9500.0
2014-09-16 15:20:00,57.06,57.06,57.02,57.06,8600.0,47.5988,47.5988,47.5654,47.5988,8600.0
2014-09-16 15:25:00,57.05,57.05,56.98,56.99,11400.0,47.5905,47.5905,47.5321,47.5404,11400.0
2014-09-16 15:30:00,56.99,57.02,56.96,56.96,14100.0,47.5404,47.5654,47.5154,47.5154,14100.0
2014-09-16 15:35:00,56.95,57.01,56.95,57.01,14700.0,47.507,47.5571,47.507,47.5571,14700.0
2014-09-16 15:40:00,57.02,57.05,57.0,57.05,18800.0,47.5654,47.5905,47.5487,47.5905,18800.0
2014-09-16 15:45:00,57.06,57.07,57.01,57.02,28300.0,47.5988,47.6071,47.5571,47.5654,28300.0
2014-09-16 15:50:00,57.02,57.03,56.97,57.0,36300.0,47.5654,47.5738,47.5237,47.5487,36300.0
2014-09-16 15:55:00,57.01,57.03,56.98,57.0,41300.0,47.5571,47.5738,47.5321,47.5487,41300.0
2014-09-17 09:30:00,57.02,57.27,57.02,57.19,12900.0,47.5654,47.774,47.5654,47.7072,12900.0
2014-09-17 09:35:00,57.17,57.19,57.09,57.13,4600.0,47.6906,47.7072,47.6238,47.6572,4600.0
2014-09-17 09:40:00,57.14,57.18,57.07,57.12,4900.0,47.6655,47.6989,47.6071,47.6488,4900.0
2014-09-17 09:45:00,57.11,57.11,57.03,57.03,3600.0,47.6405,47.6405,47.5738,47.5738,3600.0
2014-09-17 09:50:00,57.05,57.05,56.95,56.99,4200.0,47.5905,47.5905,47.507,47.5404,4200.0
2014-09-17 09:55:00,57.01,57.02,56.99,57.0,5100.0,47.5571,47.5654,47.5404,47.5487,5100.0
2014-09-17 10:00:00,57.0,57.04,56.98,56.98,10900.0,47.5487,47.5821,47.5321,47.5321,10900.0
2014-09-17 10:05:00,56.99,56.99,56.95,56.98,5600.0,47.5404,47.5404,47.507,47.5321,5600.0
2014-09-17 10:10:00,56.98,57.0,56.97,56.97,4100.0,47.5321,47.5487,47.5237,47.5237,4100.0
2014-09-17 10:15:00,56.98,57.0,56.97,57.0,5400.0,47.5321,47.5487,47.5237,47.5487,5400.0
2014-09-17 10:20:00,57.01,57.06,57.0,57.01,4000.0,47.5571,47.5988,47.5487,47.5571,4000.0
2014-09-17 10:25:00,57.02,57.07,57.02,57.03,3100.0,47.5654,47.6071,47.5654,47.5738,3100.0
2014-09-17 10:30:00,57.04,57.04,57.0,57.01,4200.0,47.5821,47.5821,47.5487,47.5571,4200.0
2014-09-17 10:35:00,57.0,57.0,56.97,56.98,5400.0,47.5487,47.5487,47.5237,47.5321,5400.0
2014-09-17 10:40:00,56.98,57.01,56.98,56.99,5600.0,47.5321,47.5571,47.5321,47.5404,5600.0
2014-09-17 10:45:00,57.0,57.0,56.97,56.99,5900.0,47.5487,47.5487,47.5237,47.5404,5900.0
2014-09-17 10:50:00,56.98,57.0,56.98,56.99,4100.0,47.5321,47.5487,47.5321,47.5404,4100.0
2014-09-17 10:55:00,56.98,56.99,56.95,56.97,9000.0,47.5321,47.5404,47.507,47.5237,9000.0
2014-09-17 11:00:00,56.97,57.02,56.97,57.02,2400.0,47.5237,47.5654,47.5237,47.5654,2400.0
2014-09-17 11:05:00,57.03,57.05,57.01,57.02,9000.0,47.5738,47.5905,47.5571,47.5654,9000.0
2014-09-17 11:10:00,57.01,57.04,57.01,57.03,2500.0,47.5571,47.5821,47.5571,47.5738,2500.0
2014-09-17 11:15:00,57.03,57.04,57.02,57.03,3500.0,47.5738,47.5821,47.5654,47.5738,3500.0
2014-09-17 11:20:00,57.03,57.03,56.98,56.98,5200.0,47.5738,47.5738,47.5321,47.5321,5200.0
2014-09-17 11:25:00,56.98,57.0,56.98,57.0,3100.0,47.5321,47.5487,47.5321,47.5487,3100.0
2014-09-17 11:30:00,56.99,57.0,56.91,56.93,4600.0,47.5404,47.5487,47.4737,47.4903,4600.0
2014-09-17 11:35:00,56.94,56.94,56.91,56.94,700.0,47.4987,47.4987,47.4737,47.4987,700.0
2014-09-17 11:40:00,56.94,56.95,56.92,56.92,2600.0,47.4987,47.507,47.482,47.482,2600.0
2014-09-17 11:45:00,56.93,56.94,56.91,56.92,4300.0,47.4903,47.4987,47.4737,47.482,4300.0
2014-09-17 11:50:00,56.93,56.95,56.91,56.94,4300.0,47.4903,47.507,47.4737,47.4987,4300.0
2014-09-17 11:55:00,56.96,56.97,56.93,56.93,3200.0,47.5154,47.5237,47.4903,47.4903,3200.0
2014-09-17 12:00:00,56.92,56.96,56.92,56.95,1600.0,47.482,47.5154,47.482,47.507,1600.0
2014-09-17 12:05:00,56.96,56.98,56.96,56.97,4300.0,47.5154,47.5321,47.5154,47.5237,4300.0
2014-09-17 12:10:00,56.96,56.97,56.95,56.96,1000.0,47.5154,47.5237,47.507,47.5154,1000.0
2014-09-17 12:15:00,56.96,56.97,56.92,56.92,2700.0,47.5154,47.5237,47.482,47.482,2700.0
2014-09-17 12:20:00,56.92,56.92,56.89,56.89,4200.0,47.482,47.482,47.457,47.457,4200.0
2014-09-17 12:25:00,56.89,56.91,56.89,56.9,800.0,47.457,47.4737,47.457,47.4653,800.0
2014-09-17 12:30:00,56.9,56.9,56.88,56.89,3900.0,47.4653,47.4653,47.4486,47.457,3900.0
2014-09-17 12:35:00,56.91,56.95,56.9,56.94,4200.0,47.4737,47.507,47.4653,47.4987,4200.0
2014-09-17 12:40:00,56.94,56.94,56.92,56.94,2300.0,47.4987,47.4987,47.482,47.4987,2300.0
2014-09-17 12:45:00,56.94,56.95,56.92,56.92,3100.0,47.4987,47.507,47.482,47.482,3100.0
2014-09-17 12:50:00,56.93,56.95,56.92,56.93,2800.0,47.4903,47.507,47.482,47.4903,2800.0
2014-09-17 12:55:00,56.93,56.95,56.9,56.91,4200.0,47.4903,47.507,47.4653,47.4737,4200.0
2014-09-17 13:00:00,56.91,56.91,56.87,56.87,2500.0,47.4737,47.4737,47.4403,47.4403,2500.0
2014-09-17 13:05:00,56.86,56.87,56.85,56.86,1200.0,47.432,47.4403,47.4236,47.432,1200.0
2014-09-17 13:10:00,56.87,56.88,56.84,56.87,12900.0,47.4403,47.4486,47.4153,47.4403,12900.0
2014-09-17 13:15:00,56.85,56.86,56.83,56.84,1800.0,47.4236,47.432,47.4069,47.4153,1800.0
2014-09-17 13:20:00,56.83,56.84,56.81,56.81,1600.0,47.4069,47.4153,47.3902,47.3902,1600.0
2014-09-17 13:25:00,56.79,56.8,56.78,56.78,1600.0,47.3736,47.3819,47.3652,47.3652,1600.0
2014-09-17 13:30:00,56.79,56.8,56.78,56.8,2600.0,47.3736,47.3819,47.3652,47.3819,2600.0
2014-09-17 13:35:00,56.81,56.85,56.81,56.84,1400.0,47.3902,47.4236,47.3902,47.4153,1400.0
2014-09-17 13:40:00,56.84,56.9,56.81,56.9,7000.0,47.4153,47.4653,47.3902,47.4653,7000.0
2014-09-17 13:45:00,56.91,56.92,56.89,56.91,9400.0,47.4737,47.482,47.457,47.4737,9400.0
2014-09-17 13:50:00,56.88,56.95,56.88,56.95,3900.0,47.4486,47.507,47.4486,47.507,3900.0
2014-09-17 13:55:00,56.95,56.99,56.93,56.98,4000.0,47.507,47.5404,47.4903,47.5321,4000.0
2014-09-17 14:00:00,56.99,57.08,56.72,56.84,57700.0,47.5404,47.6155,47.3152,47.4153,57700.0
2014-09-17 14:05:00,56.8,57.0,56.79,56.95,13800.0,47.3819,47.5487,47.3736,47.507,13800.0
2014-09-17 14:10:00,56.97,56.99,56.87,56.96,35500.0,47.5237,47.5404,47.4403,47.5154,35500.0
2014-09-17 14:15:00,56.99,57.01,56.91,56.97,24100.0,47.5404,47.5571,47.4737,47.5237,24100.0
2014-09-17 14:20:00,56.97,57.04,56.95,57.04,12100.0,47.5237,47.5821,47.507,47.5821,12100.0
2014-09-17 14:25:00,57.04,57.06,56.98,57.01,13400.0,47.5821,47.5988,47.5321,47.5571,13400.0
2014-09-17 14:30:00,57.05,57.06,57.0,57.0,8300.0,47.5905,47.5988,47.5487,47.5487,8300.0
2014-09-17 14:35:00,56.99,57.0,56.94,56.96,5700.0,47.5404,47.5487,47.4987,47.5154,5700.0
2014-09-17 14:40:00,56.96,57.01,56.88,56.88,8700.0,47.5154,47.5571,47.4486,47.4486,8700.0
2014-09-17 14:45:00,56.88,56.94,56.86,56.94,8100.0,47.4486,47.4987,47.432,47.4987,8100.0
2014-09-17 14:50:00,56.93,56.96,56.91,56.95,8800.0,47.4903,47.5154,47.4737,47.507,8800.0
2014-09-17 14:55:00,56.94,56.97,56.9,56.94,7800.0,47.4987,47.5237,47.4653,47.4987,7800.0
2014-09-17 15:00:00,56.94,57.02,56.93,56.98,22100.0,47.4987,47.5654,47.4903,47.5321,22100.0
2014-09-17 15:05:00,57.0,57.05,56.99,57.01,21600.0,47.5487,47.5905,47.5404,47.5571,21600.0
2014-09-17 15:10:00,57.01,57.03,56.99,57.0,25100.0,47.5571,47.5738,47.5404,47.5487,25100.0
2014-09-17 15:15:00,57.01,57.09,57.0,57.01,37800.0,47.5571,47.6238,47.5487,47.5571,37800.0
2014-09-17 15:20:00,57.02,57.05,56.9,56.92,27200.0,47.5654,47.5905,47.4653,47.482,27200.0
2014-09-17 15:25:00,56.93,56.96,56.9,56.94,30000.0,47.4903,47.5154,47.4653,47.4987,30000.0
2014-09-17 15:30:00,56.94,56.95,56.84,56.86,31800.0,47.4987,47.507,47.4153,47.432,31800.0
2014-09-17 15:35:00,56.86,56.9,56.84,56.85,27000.0,47.432,47.4653,47.4153,47.4236,27000.0
2014-09-17 15:40:00,56.86,56.9,56.86,56.89,14900.0,47.432,47.4653,47.432,47.457,14900.0
2014-09-17 15:45:00,56.9,56.9,56.82,56.87,36400.0,47.4653,47.4653,47.3986,47.4403,36400.0
2014-09-17 15:50:00,56.87,56.91,56.85,56.86,34200.0,47.4403,47.4737,47.4236,47.432,34200.0
2014-09-17 15:55:00,56.86,56.92,56.86,56.89,73800.0,47.432,47.482,47.432,47.457,73800.0
2014-09-18 09:30:00,56.97,57.12,56.94,56.97,13200.0,47.5237,47.6488,47.4987,47.5237,13200.0
2014-09-18 09:35:00,56.97,57.02,56.94,56.97,3100.0,47.5237,47.5654,47.4987,47.5237,3100.0
2014-09-18 09:40:00,56.97,57.04,56.97,56.98,3600.0,47.5237,47.5821,47.5237,47.5321,3600.0
2014-09-18 09:45:00,56.99,57.0,56.94,56.96,5500.0,47.5404,47.5487,47.4987,47.5154,5500.0
2014-09-18 09:50:00,56.98,57.08,56.96,57.07,6200.0,47.5321,47.6155,47.5154,47.6071,6200.0
2014-09-18 09:55:00,57.09,57.13,57.06,57.1,4800.0,47.6238,47.6572,47.5988,47.6322,4800.0
2014-09-18 10:00:00,57.1,57.15,57.05,57.14,7600.0,47.6322,47.6739,47.5905,47.6655,7600.0
2014-09-18 10:05:00,57.13,57.17,57.1,57.17,2400.0,47.6572,47.6906,47.6322,47.6906,2400.0
2014-09-18 10:10:00,57.17,57.2,57.17,57.2,4100.0,47.6906,47.7156,47.6906,47.7156,4100.0
2014-09-18 10:15:00,57.2,57.23,57.09,57.09,14400.0,47.7156,47.7406,47.6238,47.6238,14400.0
2014-09-18 10:20:00,57.1,57.12,57.07,57.08,7200.0,47.6322,47.6488,47.6071,47.6155,7200.0
2014-09-18 10:25:00,57.08,57.08,56.98,56.98,7200.0,47.6155,47.6155,47.5321,47.5321,7200.0
2014-09-18 10:30:00,56.98,57.04,56.95,57.04,14000.0,47.5321,47.5821,47.507,47.5821,14000.0
2014-09-18 10:35:00,57.04,57.04,56.99,57.01,11300.0,47.5821,47.5821,47.5404,47.5571,11300.0
2014-09-18 10:40:00,57.01,57.01,56.97,56.98,4900.0,47.5571,47.5571,47.5237,47.5321,4900.0
2014-09-18 10:45:00,56.99,57.02,56.99,57.01,8200.0,47.5404,47.5654,47.5404,47.5571,8200.0
2014-09-18 10:50:00,57.02,57.04,57.0,57.0,5300.0,47.5654,47.5821,47.5487,47.5487,5300.0
2014-09-18 10:55:00,57.01,57.01,56.95,56.98,11700.0,47.5571,47.5571,47.507,47.5321,11700.0
2014-09-18 11:00:00,56.99,57.01,56.99,57.01,2400.0,47.5404,47.5571,47.5404,47.5571,2400.0
2014-09-18 11:05:00,57.02,57.02,56.99,57.0,14800.0,47.5654,47.5654,47.5404,47.5487,14800.0
2014-09-18 11:10:00,57.0,57.01,56.99,57.01,11600.0,47.5487,47.5571,47.5404,47.5571,11600.0
2014-09-18 11:15:00,57.01,57.01,57.0,57.0,3200.0,47.5571,47.5571,47.5487,47.5487,3200.0
2014-09-18 11:20:00,57.0,57.05,56.98,57.03,8700.0,47.5487,47.5905,47.5321,47.5738,8700.0
2014-09-18 11:25:00,57.03,57.03,56.95,56.97,15500.0,47.5738,47.5738,47.507,47.5237,15500.0
2014-09-18 11:30:00,56.97,57.03,56.97,57.03,4600.0,47.5237,47.5738,47.5237,47.5738,4600.0
2014-09-18 11:35:00,57.04,57.04,56.98,56.99,11500.0,47.5821,47.5821,47.5321,47.5404,11500.0
2014-09-18 11:40:00,57.0,57.0,56.98,56.99,2700.0,47.5487,47.5487,47.5321,47.5404,2700.0
2014-09-18 11:45:00,57.0,57.01,56.97,56.97,6800.0,47.5487,47.5571,47.5237,47.5237,6800.0
2014-09-18 11:50:00,56.96,56.98,56.94,56.97,5700.0,47.5154,47.5321,47.4987,47.5237,5700.0
2014-09-18 11:55:00,56.97,56.98,56.94,56.95,8000.0,47.5237,47.5321,47.4987,47.507,8000.0
2014-09-18 12:00:00,56.96,57.0,56.96,56.98,7900.0,47.5154,47.5487,47.5154,47.5321,7900.0
2014-09-18 12:05:00,56.99,57.0,56.98,56.98,7400.0,47.5404,47.5487,47.5321,47.5321,7400.0
2014-09-18 12:10:00,56.99,57.0,56.98,56.99,5400.0,47.5404,47.5487,47.5321,47.5404,5400.0
2014-09-18 12:15:00,57.0,57.0,56.98,56.99,10000.0,47.5487,47.5487,47.5321,47.5404,10000.0
2014-09-18 12:20:00,56.98,57.0,56.98,56.98,8100.0,47.5321,47.5487,47.5321,47.5321,8100.0
2014-09-18 12:25:00,56.98,56.99,56.98,56.98,4400.0,47.5321,47.5404,47.5321,47.5321,4400.0
2014-09-18 12:30:00,56.99,56.99,56.97,56.98,9000.0,47.5404,47.5404,47.5237,47.5321,9000.0
2014-09-18 12:35:00,56.99,57.0,56.98,56.99,13500.0,47.5404,47.5487,47.5321,47.5404,13500.0
2014-09-18 12:40:00,56.98,57.0,56.98,56.98,2400.0,47.5321,47.5487,47.5321,47.5321,2400.0
2014-09-18 12:45:00,56.99,57.0,56.98,56.98,9000.0,47.5404,47.5487,47.5321,47.5321,9000.0
2014-09-18 12:50:00,56.98,56.99,56.97,56.98,7100.0,47.5321,47.5404,47.5237,47.5321,7100.0
2014-09-18 12:55:00,56.99,57.01,56.99,57.01,5900.0,47.5404,47.5571,47.5404,47.5571,5900.0
2014-09-18 13:00:00,57.01,57.01,56.99,57.0,4400.0,47.5571,47.5571,47.5404,47.5487,4400.0
2014-09-18 13:05:00,57.01,57.02,56.99,56.99,8100.0,47.5571,47.5654,47.5404,47.5404,8100.0
2014-09-18 13:10:00,57.0,57.0,56.98,56.98,2300.0,47.5487,47.5487,47.5321,47.5321,2300.0
2014-09-18 13:15:00,56.99,57.0,56.97,56.97,6600.0,47.5404,47.5487,47.5237,47.5237,6600.0
2014-09-18 13:20:00,56.97,56.99,56.94,56.95,7400.0,47.5237,47.5404,47.4987,47.507,7400.0
2014-09-18 13:25:00,56.96,56.96,56.93,56.93,1900.0,47.5154,47.5154,47.4903,47.4903,1900.0
2014-09-18 13:30:00,56.93,56.97,56.93,56.97,4400.0,47.4903,47.5237,47.4903,47.5237,4400.0
2014-09-18 13:35:00,56.97,56.98,56.97,56.98,3600.0,47.5237,47.5321,47.5237,47.5321,3600.0
2014-09-18 13:40:00,56.98,56.99,56.98,56.99,2900.0,47.5321,47.5404,47.5321,47.5404,2900.0
2014-09-18 13:45:00,56.98,56.99,56.96,56.97,5300.0,47.5321,47.5404,47.5154,47.5237,5300.0
2014-09-18 13:50:00,56.98,56.98,56.94,56.96,4000.0,47.5321,47.5321,47.4987,47.5154,4000.0
2014-09-18 13:55:00,56.97,56.97,56.93,56.96,4100.0,47.5237,47.5237,47.4903,47.5154,4100.0
2014-09-18 14:00:00,56.96,56.99,56.95,56.95,5900.0,47.5154,47.5404,47.507,47.507,5900.0
2014-09-18 14:05:00,56.96,57.01,56.96,57.0,3200.0,47.5154,47.5571,47.5154,47.5487,3200.0
2014-09-18 14:10:00,57.01,57.02,57.0,57.0,17700.0,47.5571,47.5654,47.5487,47.5487,17700.0
2014-09-18 14:15:00,57.0,57.0,56.98,56.99,9300.0,47.5487,47.5487,47.5321,47.5404,9300.0
2014-09-18 14:20:00,56.99,57.0,56.99,57.0,10300.0,47.5404,47.5487,47.5404,47.5487,10300.0
2014-09-18 14:25:00,57.0,57.0,56.99,56.99,4900.0,47.5487,47.5487,47.5404,47.5404,4900.0
2014-09-18 14:30:00,56.99,57.0,56.98,57.0,11800.0,47.5404,47.5487,47.5321,47.5487,11800.0
2014-09-18 14:35:00,56.99,57.01,56.99,57.0,12100.0,47.5404,47.5571,47.5404,47.5487,12100.0
2014-09-18 14:40:00,57.0,57.0,56.98,56.98,6100.0,47.5487,47.5487,47.5321,47.5321,6100.0
2014-09-18 14:45:00,56.98,57.01,56.98,57.0,26200.0,47.5321,47.5571,47.5321,47.5487,26200.0
2014-09-18 14:50:00,57.0,57.0,57.0,57.0,2100.0,47.5487,47.5487,47.5487,47.5487,2100.0
2014-09-18 14:55:00,56.99,57.01,56.98,56.98,9700.0,47.5404,47.5571,47.5321,47.5321,9700.0
2014-09-18 15:00:00,56.97,57.01,56.96,56.99,18400.0,47.5237,47.5571,47.5154,47.5404,18400.0
2014-09-18 15:05:00,57.0,57.01,56.99,57.0,25900.0,47.5487,47.5571,47.5404,47.5487,25900.0
2014-09-18 15:10:00,57.01,57.07,57.01,57.06,15000.0,47.5571,47.6071,47.5571,47.5988,15000.0
2014-09-18 15:15:00,57.06,57.08,57.05,57.06,17500.0,47.5988,47.6155,47.5905,47.5988,17500.0
2014-09-18 15:20:00,57.05,57.08,57.05,57.07,17100.0,47.5905,47.6155,47.5905,47.6071,17100.0
2014-09-18 15:25:00,57.07,57.08,57.05,57.05,22800.0,47.6071,47.6155,47.5905,47.5905,22800.0
2014-09-18 15:30:00,57.06,57.07,57.05,57.06,10900.0,47.5988,47.6071,47.5905,47.5988,10900.0
2014-09-18 15:35:00,57.07,57.08,57.06,57.07,38100.0,47.6071,47.6155,47.5988,47.6071,38100.0
2014-09-18 15:40:00,57.07,57.08,57.04,57.05,39000.0,47.6071,47.6155,47.5821,47.5905,39000.0
2014-09-18 15:45:00,57.04,57.05,57.0,57.01,47100.0,47.5821,47.5905,47.5487,47.5571,47100.0
2014-09-18 15:50:00,57.01,57.02,56.98,57.01,46100.0,47.5571,47.5654,47.5321,47.5571,46100.0
2014-09-18 15:55:00,57.0,57.0,56.94,56.95,117700.0,47.5487,47.5487,47.4987,47.507,117700.0
2014-09-19 09:30:00,57.23,57.23,57.2,57.23,264600.0,47.7406,47.7406,47.7156,47.7406,264600.0
2014-09-19 09:35:00,57.21,57.36,57.19,57.36,22000.0,47.7239,47.849,47.7072,47.849,22000.0
2014-09-19 09:40:00,57.35,57.35,57.22,57.26,19700.0,47.8407,47.8407,47.7323,47.7656,19700.0
2014-09-19 09:45:00,57.26,57.31,57.23,57.28,22100.0,47.7656,47.8073,47.7406,47.7823,22100.0
2014-09-19 09:50:00,57.28,57.3,57.22,57.23,21300.0,47.7823,47.799,47.7323,47.7406,21300.0
2014-09-19 09:55:00,57.23,57.25,57.22,57.22,6000.0,47.7406,47.7573,47.7323,47.7323,6000.0
2014-09-19 10:00:00,57.22,57.28,57.22,57.26,15100.0,47.7323,47.7823,47.7323,47.7656,15100.0
2014-09-19 10:05:00,57.26,57.29,57.23,57.25,4500.0,47.7656,47.7907,47.7406,47.7573,4500.0
2014-09-19 10:10:00,57.26,57.28,57.23,57.26,12700.0,47.7656,47.7823,47.7406,47.7656,12700.0
2014-09-19 10:15:00,57.26,57.29,57.25,57.28,9100.0,47.7656,47.7907,47.7573,47.7823,9100.0
2014-09-19 10:20:00,57.28,57.29,57.25,57.28,8400.0,47.7823,47.7907,47.7573,47.7823,8400.0
2014-09-19 10:25:00,57.27,57.3,57.25,57.25,9000.0,47.774,47.799,47.7573,47.7573,9000.0
2014-09-19 10:30:00,57.24,57.25,57.23,57.25,14500.0,47.7489,47.7573,47.7406,47.7573,14500.0
2014-09-19 10:35:00,57.25,57.25,57.2,57.24,6300.0,47.7573,47.7573,47.7156,47.7489,6300.0
2014-09-19 10:40:00,57.23,57.24,57.21,57.21,11700.0,47.7406,47.7489,47.7239,47.7239,11700.0
2014-09-19 10:45:00,57.21,57.25,57.2,57.25,6900.0,47.7239,47.7573,47.7156,47.7573,6900.0
2014-09-19 10:50:00,57.24,57.25,57.22,57.24,11700.0,47.7489,47.7573,47.7323,47.7489,11700.0
2014-09-19 10:55:00,57.25,57.26,57.22,57.25,24600.0,47.7573,47.7656,47.7323,47.7573,24600.0
2014-09-19 11:00:00,57.26,57.32,57.23,57.31,7600.0,47.7656,47.8157,47.7406,47.8073,7600.0
2014-09-19 11:05:00,57.31,57.34,57.31,57.31,14100.0,47.8073,47.8324,47.8073,47.8073,14100.0
2014-09-19 11:10:00,57.32,57.34,57.27,57.27,5800.0,47.8157,47.8324,47.774,47.774,5800.0
2014-09-19 11:15:00,57.26,57.3,57.26,57.29,4600.0,47.7656,47.799,47.7656,47.7907,4600.0
2014-09-19 11:20:00,57.3,57.34,57.29,57.33,10900.0,47.799,47.8324,47.7907,47.824,10900.0
2014-09-19 11:25:00,57.32,57.33,57.29,57.29,18500.0,47.8157,47.824,47.7907,47.7907,18500.0
2014-09-19 11:30:00,57.29,57.29,57.22,57.24,12100.0,47.7907,47.7907,47.7323,47.7489,12100.0
2014-09-19 11:35:00,57.25,57.26,57.22,57.25,5900.0,47.7573,47.7656,47.7323,47.7573,5900.0
2014-09-19 11:40:00,57.24,57.27,57.23,57.25,6300.0,47.7489,47.774,47.7406,47.7573,6300.0
2014-09-19 11:45:00,57.25,57.26,57.23,57.23,7800.0,47.7573,47.7656,47.7406,47.7406,7800.0
2014-09-19 11:50:00,57.23,57.25,57.22,57.24,6500.0,47.7406,47.7573,47.7323,47.7489,6500.0
2014-09-19 11:55:00,57.24,57.25,57.22,57.24,7900.0,47.7489,47.7573,47.7323,47.7489,7900.0
2014-09-19 12:00:00,57.23,57.23,57.19,57.19,6900.0,47.7406,47.7406,47.7072,47.7072,6900.0
2014-09-19 12:05:00,57.19,57.19,57.12,57.15,7800.0,47.7072,47.7072,47.6488,47.6739,7800.0
2014-09-19 12:10:00,57.16,57.19,57.15,57.18,7700.0,47.6822,47.7072,47.6739,47.6989,7700.0
2014-09-19 12:15:00,57.17,57.23,57.16,57.22,17000.0,47.6906,47.7406,47.6822,47.7323,17000.0
2014-09-19 12:20:00,57.22,57.24,57.22,57.24,4300.0,47.7323,47.7489,47.7323,47.7489,4300.0
2014-09-19 12:25:00,57.24,57.25,57.22,57.23,5800.0,47.7489,47.7573,47.7323,47.7406,5800.0
2014-09-19 12:30:00,57.23,57.25,57.18,57.23,9600.0,47.7406,47.7573,47.6989,47.7406,9600.0
2014-09-19 12:35:00,57.24,57.26,57.24,57.25,5200.0,47.7489,47.7656,47.7489,47.7573,5200.0
2014-09-19 12:40:00,57.25,57.25,57.19,57.22,13900.0,47.7573,47.7573,47.7072,47.7323,13900.0
2014-09-19 12:45:00,57.22,57.26,57.2,57.23,88800.0,47.7323,47.7656,47.7156,47.7406,88800.0
2014-09-19 12:50:00,57.22,57.22,57.17,57.17,4700.0,47.7323,47.7323,47.6906,47.6906,4700.0
2014-09-19 12:55:00,57.19,57.22,57.17,57.22,6300.0,47.7072,47.7323,47.6906,47.7323,6300.0
2014-09-19 13:00:00,57.21,57.21,57.16,57.19,3100.0,47.7239,47.7239,47.6822,47.7072,3100.0
2014-09-19 13:05:00,57.19,57.21,57.19,57.19,3900.0,47.7072,47.7239,47.7072,47.7072,3900.0
2014-09-19 13:10:00,57.2,57.2,57.14,57.17,6400.0,47.7156,47.7156,47.6655,47.6906,6400.0
2014-09-19 13:15:00,57.16,57.18,57.14,57.16,5000.0,47.6822,47.6989,47.6655,47.6822,5000.0
2014-09-19 13:20:00,57.17,57.24,57.17,57.24,6300.0,47.6906,47.7489,47.6906,47.7489,6300.0
2014-09-19 13:25:00,57.23,57.26,57.23,57.26,4000.0,47.7406,47.7656,47.7406,47.7656,4000.0
2014-09-19 13:30:00,57.26,57.28,57.26,57.28,4700.0,47.7656,47.7823,47.7656,47.7823,4700.0
2014-09-19 13:35:00,57.27,57.29,57.27,57.28,7200.0,47.774,47.7907,47.774,47.7823,7200.0
2014-09-19 13:40:00,57.29,57.31,57.27,57.3,12500.0,47.7907,47.8073,47.774,47.799,12500.0
2014-09-19 13:45:00,57.31,57.35,57.31,57.35,10900.0,47.8073,47.8407,47.8073,47.8407,10900.0
2014-09-19 13:50:00,57.35,57.37,57.3,57.3,21600.0,47.8407,47.8574,47.799,47.799,21600.0
2014-09-19 13:55:00,57.3,57.3,57.24,57.29,9900.0,47.799,47.799,47.7489,47.7907,9900.0
2014-09-19 14:00:00,57.29,57.29,57.25,57.25,1500.0,47.7907,47.7907,47.7573,47.7573,1500.0
2014-09-19 14:05:00,57.25,57.26,57.25,57.26,3000.0,47.7573,47.7656,47.7573,47.7656,3000.0
2014-09-19 14:10:00,57.25,57.25,57.24,57.24,5700.0,47.7573,47.7573,47.7489,47.7489,5700.0
2014-09-19 14:15:00,57.25,57.29,57.24,57.29,4200.0,47.7573,47.7907,47.7489,47.7907,4200.0
2014-09-19 14:20:00,57.29,57.33,57.29,57.29,9800.0,47.7907,47.824,47.7907,47.7907,9800.0
2014-09-19 14:25:00,57.3,57.33,57.3,57.33,8700.0,47.799,47.824,47.799,47.824,8700.0
2014-09-19 14:30:00,57.33,57.33,57.3,57.33,10200.0,47.824,47.824,47.799,47.824,10200.0
2014-09-19 14:35:00,57.33,57.37,57.33,57.35,38900.0,47.824,47.8574,47.824,47.8407,38900.0
2014-09-19 14:40:00,57.35,57.37,57.34,57.35,5000.0,47.8407,47.8574,47.8324,47.8407,5000.0
2014-09-19 14:45:00,57.35,57.45,57.34,57.45,16800.0,47.8407,47.9241,47.8324,47.9241,16800.0
2014-09-19 14:50:00,57.45,57.46,57.44,57.45,8700.0,47.9241,47.9325,47.9158,47.9241,8700.0
2014-09-19 14:55:00,57.44,57.45,57.43,57.43,7600.0,47.9158,47.9241,47.9074,47.9074,7600.0
2014-09-19 15:00:00,57.44,57.46,57.43,57.46,8400.0,47.9158,47.9325,47.9074,47.9325,8400.0
2014-09-19 15:05:00,57.46,57.47,57.44,57.44,7900.0,47.9325,47.9408,47.9158,47.9158,7900.0
2014-09-19 15:10:00,57.44,57.45,57.42,57.44,11800.0,47.9158,47.9241,47.8991,47.9158,11800.0
2014-09-19 15:15:00,57.43,57.46,57.43,57.44,14600.0,47.9074,47.9325,47.9074,47.9158,14600.0
2014-09-19 15:20:00,57.44,57.44,57.39,57.39,10500.0,47.9158,47.9158,47.8741,47.8741,10500.0
2014-09-19 15:25:00,57.39,57.42,57.39,57.41,14200.0,47.8741,47.8991,47.8741,47.8908,14200.0
2014-09-19 15:30:00,57.41,57.44,57.4,57.44,26800.0,47.8908,47.9158,47.8824,47.9158,26800.0
2014-09-19 15:35:00,57.45,57.45,57.4,57.4,21600.0,47.9241,47.9241,47.8824,47.8824,21600.0
2014-09-19 15:40:00,57.4,57.42,57.39,57.42,33800.0,47.8824,47.8991,47.8741,47.8991,33800.0
2014-09-19 15:45:00,57.41,57.45,57.36,57.38,121300.0,47.8908,47.9241,47.849,47.8657,121300.0
2014-09-19 15:50:00,57.38,57.39,57.35,57.36,51600.0,47.8657,47.8741,47.8407,47.849,51600.0
2014-09-19 15:55:00,57.36,57.36,57.24,57.27,302900.0,47.849,47.849,47.7489,47.774,302900.0
2014-09-22 09:30:00,57.13,57.22,57.12,57.19,17900.0,47.6572,47.7323,47.6488,47.7072,17900.0
2014-09-22 09:35:00,57.2,57.2,57.02,57.02,5500.0,47.7156,47.7156,47.5654,47.5654,5500.0
2014-09-22 09:40:00,57.0,57.02,56.93,56.93,8200.0,47.5487,47.5654,47.4903,47.4903,8200.0
2014-09-22 09:45:00,56.92,57.0,56.91,56.98,6000.0,47.482,47.5487,47.4737,47.5321,6000.0
2014-09-22 09:50:00,56.98,57.05,56.98,57.05,13000.0,47.5321,47.5905,47.5321,47.5905,13000.0
2014-09-22 09:55:00,57.05,57.05,56.98,56.98,6300.0,47.5905,47.5905,47.5321,47.5321,6300.0
2014-09-22 10:00:00,56.96,57.03,56.94,57.02,10000.0,47.5154,47.5738,47.4987,47.5654,10000.0
2014-09-22 10:05:00,57.02,57.1,57.02,57.08,4900.0,47.5654,47.6322,47.5654,47.6155,4900.0
2014-09-22 10:10:00,57.08,57.08,57.01,57.01,4700.0,47.6155,47.6155,47.5571,47.5571,4700.0
2014-09-22 10:15:00,56.99,56.99,56.92,56.92,7000.0,47.5404,47.5404,47.482,47.482,7000.0
2014-09-22 10:20:00,56.92,56.98,56.91,56.94,10600.0,47.482,47.5321,47.4737,47.4987,10600.0
2014-09-22 10:25:00,56.95,56.95,56.91,56.91,9000.0,47.507,47.507,47.4737,47.4737,9000.0
2014-09-22 10:30:00,56.9,56.92,56.89,56.92,17800.0,47.4653,47.482,47.457,47.482,17800.0
2014-09-22 10:35:00,56.92,56.99,56.92,56.97,5900.0,47.482,47.5404,47.482,47.5237,5900.0
2014-09-22 10:40:00,56.96,56.96,56.92,56.95,16400.0,47.5154,47.5154,47.482,47.507,16400.0
2014-09-22 10:45:00,56.94,56.98,56.93,56.93,11800.0,47.4987,47.5321,47.4903,47.4903,11800.0
2014-09-22 10:50:00,56.94,56.95,56.91,56.93,10100.0,47.4987,47.507,47.4737,47.4903,10100.0
2014-09-22 10:55:00,56.92,56.95,56.91,56.94,11700.0,47.482,47.507,47.4737,47.4987,11700.0
2014-09-22 11:00:00,56.93,56.95,56.9,56.91,9600.0,47.4903,47.507,47.4653,47.4737,9600.0
2014-09-22 11:05:00,56.9,56.92,56.88,56.89,6800.0,47.4653,47.482,47.4486,47.457,6800.0
2014-09-22 11:10:00,56.88,56.93,56.86,56.9,11100.0,47.4486,47.4903,47.432,47.4653,11100.0
2014-09-22 11:15:00,56.89,56.95,56.87,56.95,15200.0,47.457,47.507,47.4403,47.507,15200.0
2014-09-22 11:20:00,56.95,56.99,56.95,56.96,6700.0,47.507,47.5404,47.507,47.5154,6700.0
2014-09-22 11:25:00,56.97,57.0,56.96,56.96,9900.0,47.5237,47.5487,47.5154,47.5154,9900.0
2014-09-22 11:30:00,56.97,57.01,56.97,57.01,14300.0,47.5237,47.5571,47.5237,47.5571,14300.0
2014-09-22 11:35:00,57.02,57.02,56.91,56.92,24400.0,47.5654,47.5654,47.4737,47.482,24400.0
2014-09-22 11:40:00,56.91,56.93,56.91,56.92,2700.0,47.4737,47.4903,47.4737,47.482,2700.0
2014-09-22 11:45:00,56.92,56.94,56.9,56.94,13600.0,47.482,47.4987,47.4653,47.4987,13600.0
2014-09-22 11:50:00,56.94,56.95,56.89,56.91,12100.0,47.4987,47.507,47.457,47.4737,12100.0
2014-09-22 11:55:00,56.91,56.93,56.84,56.87,3400.0,47.4737,47.4903,47.4153,47.4403,3400.0
2014-09-22 12:00:00,56.86,56.86,56.8,56.84,4900.0,47.432,47.432,47.3819,47.4153,4900.0
2014-09-22 12:05:00,56.84,56.88,56.82,56.86,5300.0,47.4153,47.4486,47.3986,47.432,5300.0
2014-09-22 12:10:00,56.84,56.89,56.84,56.86,18600.0,47.4153,47.457,47.4153,47.432,18600.0
2014-09-22 12:15:00,56.86,56.89,56.86,56.87,4800.0,47.432,47.457,47.432,47.4403,4800.0
2014-09-22 12:20:00,56.87,56.91,56.86,56.9,4400.0,47.4403,47.4737,47.432,47.4653,4400.0
2014-09-22 12:25:00,56.87,56.91,56.86,56.89,4200.0,47.4403,47.4737,47.432,47.457,4200.0
2014-09-22 12:30:00,56.88,56.9,56.86,56.89,9200.0,47.4486,47.4653,47.432,47.457,9200.0
2014-09-22 12:35:00,56.89,56.9,56.88,56.9,1700.0,47.457,47.4653,47.4486,47.4653,1700.0
2014-09-22 12:40:00,56.89,56.96,56.87,56.95,60900.0,47.457,47.5154,47.4403,47.507,60900.0
2014-09-22 12:45:00,56.95,57.02,56.95,57.01,22700.0,47.507,47.5654,47.507,47.5571,22700.0
2014-09-22 12:50:00,57.01,57.01,56.95,56.96,1800.0,47.5571,47.5571,47.507,47.5154,1800.0
2014-09-22 12:55:00,56.96,56.96,56.92,56.94,4500.0,47.5154,47.5154,47.482,47.4987,4500.0
2014-09-22 13:00:00,56.93,56.94,56.91,56.93,3400.0,47.4903,47.4987,47.4737,47.4903,3400.0
2014-09-22 13:05:00,56.93,56.96,56.93,56.93,4800.0,47.4903,47.5154,47.4903,47.4903,4800.0
2014-09-22 13:10:00,56.91,56.93,56.87,56.9,6500.0,47.4737,47.4903,47.4403,47.4653,6500.0
2014-09-22 13:15:00,56.9,56.93,56.9,56.9,4300.0,47.4653,47.4903,47.4653,47.4653,4300.0
2014-09-22 13:20:00,56.89,56.91,56.88,56.88,2600.0,47.457,47.4737,47.4486,47.4486,2600.0
2014-09-22 13:25:00,56.88,56.97,56.88,56.96,4900.0,47.4486,47.5237,47.4486,47.5154,4900.0
2014-09-22 13:30:00,56.97,56.98,56.95,56.95,11300.0,47.5237,47.5321,47.507,47.507,11300.0
2014-09-22 13:35:00,56.96,56.98,56.94,56.96,4200.0,47.5154,47.5321,47.4987,47.5154,4200.0
2014-09-22 13:40:00,56.96,56.99,56.95,56.96,4400.0,47.5154,47.5404,47.507,47.5154,4400.0
2014-09-22 13:45:00,56.96,57.0,56.95,57.0,7400.0,47.5154,47.5487,47.507,47.5487,7400.0
2014-09-22 13:50:00,57.0,57.03,56.99,57.03,6300.0,47.5487,47.5738,47.5404,47.5738,6300.0
2014-09-22 13:55:00,57.02,57.05,56.99,57.02,17900.0,47.5654,47.5905,47.5404,47.5654,17900.0
2014-09-22 14:00:00,57.02,57.08,57.01,57.07,9500.0,47.5654,47.6155,47.5571,47.6071,9500.0
2014-09-22 14:05:00,57.06,57.09,57.0,57.06,9400.0,47.5988,47.6238,47.5487,47.5988,9400.0
2014-09-22 14:10:00,57.06,57.06,57.0,57.04,2800.0,47.5988,47.5988,47.5487,47.5821,2800.0
2014-09-22 14:15:00,57.03,57.08,57.0,57.0,6400.0,47.5738,47.6155,47.5487,47.5487,6400.0
2014-09-22 14:20:00,57.01,57.02,56.99,57.0,10100.0,47.5571,47.5654,47.5404,47.5487,10100.0
2014-09-22 14:25:00,57.0,57.02,56.99,56.99,13800.0,47.5487,47.5654,47.5404,47.5404,13800.0
2014-09-22 14:30:00,56.99,57.02,56.97,57.02,7800.0,47.5404,47.5654,47.5237,47.5654,7800.0
2014-09-22 14:35:00,56.99,57.0,56.97,57.0,4100.0,47.5404,47.5487,47.5237,47.5487,4100.0
2014-09-22 14:40:00,56.99,57.05,56.97,57.05,14400.0,47.5404,47.5905,47.5237,47.5905,14400.0
2014-09-22 14:45:00,57.06,57.12,57.06,57.1,15900.0,47.5988,47.6488,47.5988,47.6322,15900.0
2014-09-22 14:50:00,57.11,57.12,57.05,57.05,4500.0,47.6405,47.6488,47.5905,47.5905,4500.0
2014-09-22 14:55:00,57.05,57.07,57.04,57.06,7200.0,47.5905,47.6071,47.5821,47.5988,7200.0
2014-09-22 15:00:00,57.06,57.1,57.06,57.07,10100.0,47.5988,47.6322,47.5988,47.6071,10100.0
2014-09-22 15:05:00,57.07,57.09,57.06,57.09,9400.0,47.6071,47.6238,47.5988,47.6238,9400.0
2014-09-22 15:10:00,57.09,57.19,57.09,57.19,44000.0,47.6238,47.7072,47.6238,47.7072,44000.0
2014-09-22 15:15:00,57.19,57.19,57.11,57.12,16700.0,47.7072,47.7072,47.6405,47.6488,16700.0
2014-09-22 15:20:00,57.12,57.14,57.11,57.13,7800.0,47.6488,47.6655,47.6405,47.6572,7800.0
2014-09-22 15:25:00,57.13,57.17,57.13,57.17,19800.0,47.6572,47.6906,47.6572,47.6906,19800.0
2014-09-22 15:30:00,57.16,57.27,57.16,57.25,69500.0,47.6822,47.774,47.6822,47.7573,69500.0
2014-09-22 15:35:00,57.24,57.29,57.23,57.28,45300.0,47.7489,47.7907,47.7406,47.7823,45300.0
2014-09-22 15:40:00,57.28,57.31,57.28,57.28,24900.0,47.7823,47.8073,47.7823,47.7823,24900.0
2014-09-22 15:45:00,57.27,57.28,57.19,57.19,22900.0,47.774,47.7823,47.7072,47.7072,22900.0
2014-09-22 15:50:00,57.19,57.19,57.14,57.15,25700.0,47.7072,47.7072,47.6655,47.6739,25700.0
2014-09-22 15:55:00,57.15,57.18,57.13,57.17,110500.0,47.6739,47.6989,47.6572,47.6906,110500.0
2014-09-23 09:30:00,57.02,57.14,57.02,57.14,15500.0,47.5654,47.6655,47.5654,47.6655,15500.0
2014-09-23 09:35:00,57.17,57.17,57.14,57.14,13600.0,47.6906,47.6906,47.6655,47.6655,13600.0
2014-09-23 09:40:00,57.16,57.18,57.13,57.13,12600.0,47.6822,47.6989,47.6572,47.6572,12600.0
2014-09-23 09:45:00,57.14,57.2,57.14,57.2,11200.0,47.6655,47.7156,47.6655,47.7156,11200.0
2014-09-23 09:50:00,57.2,57.21,57.17,57.18,7400.0,47.7156,47.7239,47.6906,47.6989,7400.0
2014-09-23 09:55:00,57.18,57.24,57.18,57.23,12500.0,47.6989,47.7489,47.6989,47.7406,12500.0
2014-09-23 10:00:00,57.24,57.34,57.23,57.32,15600.0,47.7489,47.8324,47.7406,47.8157,15600.0
2014-09-23 10:05:00,57.31,57.31,57.24,57.24,5900.0,47.8073,47.8073,47.7489,47.7489,5900.0
2014-09-23 10:10:00,57.25,57.25,57.22,57.22,8500.0,47.7573,47.7573,47.7323,47.7323,8500.0
2014-09-23 10:15:00,57.22,57.26,57.22,57.25,21500.0,47.7323,47.7656,47.7323,47.7573,21500.0
2014-09-23 10:20:00,57.26,57.3,57.26,57.26,9700.0,47.7656,47.799,47.7656,47.7656,9700.0
2014-09-23 10:25:00,57.26,57.27,57.2,57.2,14300.0,47.7656,47.774,47.7156,47.7156,14300.0
2014-09-23 10:30:00,57.2,57.2,57.14,57.14,12800.0,47.7156,47.7156,47.6655,47.6655,12800.0
2014-09-23 10:35:00,57.14,57.16,57.11,57.15,16000.0,47.6655,47.6822,47.6405,47.6739,16000.0
2014-09-23 10:40:00,57.16,57.18,57.13,57.17,12200.0,47.6822,47.6989,47.6572,47.6906,12200.0
2014-09-23 10:45:00,57.17,57.18,57.13,57.17,9200.0,47.6906,47.6989,47.6572,47.6906,9200.0
2014-09-23 10:50:00,57.16,57.2,57.16,57.17,12600.0,47.6822,47.7156,47.6822,47.6906,12600.0
2014-09-23 10:55:00,57.17,57.18,57.11,57.11,14000.0,47.6906,47.6989,47.6405,47.6405,14000.0
2014-09-23 11:00:00,57.12,57.14,57.11,57.11,11200.0,47.6488,47.6655,47.6405,47.6405,11200.0
2014-09-23 11:05:00,57.11,57.14,57.06,57.14,15700.0,47.6405,47.6655,47.5988,47.6655,15700.0
2014-09-23 11:10:00,57.14,57.14,57.04,57.08,8400.0,47.6655,47.6655,47.5821,47.6155,8400.0
2014-09-23 11:15:00,57.06,57.09,57.06,57.07,8600.0,47.5988,47.6238,47.5988,47.6071,8600.0
2014-09-23 11:20:00,57.08,57.12,57.08,57.12,13300.0,47.6155,47.6488,47.6155,47.6488,13300.0
2014-09-23 11:25:00,57.11,57.13,57.1,57.1,14600.0,47.6405,47.6572,47.6322,47.6322,14600.0
2014-09-23 11:30:00,57.1,57.12,57.08,57.1,11200.0,47.6322,47.6488,47.6155,47.6322,11200.0
2014-09-23 11:35:00,57.09,57.14,57.09,57.14,12400.0,47.6238,47.6655,47.6238,47.6655,12400.0
2014-09-23 11:40:00,57.14,57.14,57.11,57.11,7200.0,47.6655,47.6655,47.6405,47.6405,7200.0
2014-09-23 11:45:00,57.11,57.14,57.11,57.13,9500.0,47.6405,47.6655,47.6405,47.6572,9500.0
2014-09-23 11:50:00,57.13,57.13,57.11,57.11,7100.0,47.6572,47.6572,47.6405,47.6405,7100.0
2014-09-23 11:55:00,57.12,57.12,57.06,57.07,10400.0,47.6488,47.6488,47.5988,47.6071,10400.0
2014-09-23 12:00:00,57.08,57.11,57.07,57.08,8600.0,47.6155,47.6405,47.6071,47.6155,8600.0
2014-09-23 12:05:00,57.08,57.09,57.05,57.07,8000.0,47.6155,47.6238,47.5905,47.6071,8000.0
2014-09-23 12:10:00,57.06,57.08,57.05,57.07,12800.0,47.5988,47.6155,47.5905,47.6071,12800.0
2014-09-23 12:15:00,57.07,57.09,57.05,57.09,6900.0,47.6071,47.6238,47.5905,47.6238,6900.0
2014-09-23 12:20:00,57.08,57.09,57.06,57.07,10200.0,47.6155,47.6238,47.5988,47.6071,10200.0
2014-09-23 12:25:00,57.07,57.09,57.06,57.07,15200.0,47.6071,47.6238,47.5988,47.6071,15200.0
2014-09-23 12:30:00,57.07,57.09,57.05,57.06,10600.0,47.6071,47.6238,47.5905,47.5988,10600.0
2014-09-23 12:35:00,57.05,57.1,57.05,57.08,17200.0,47.5905,47.6322,47.5905,47.6155,17200.0
2014-09-23 12:40:00,57.08,57.08,56.99,57.0,11600.0,47.6155,47.6155,47.5404,47.5487,11600.0
2014-09-23 12:45:00,56.99,57.0,56.98,56.98,11400.0,47.5404,47.5487,47.5321,47.5321,11400.0
2014-09-23 12:50:00,56.98,57.0,56.97,56.99,8700.0,47.5321,47.5487,47.5237,47.5404,8700.0
2014-09-23 12:55:00,56.98,56.98,56.95,56.95,5100.0,47.5321,47.5321,47.507,47.507,5100.0
2014-09-23 13:00:00,56.95,56.97,56.92,56.97,12500.0,47.507,47.5237,47.482,47.5237,12500.0
2014-09-23 13:05:00,56.97,56.97,56.94,56.94,11000.0,47.5237,47.5237,47.4987,47.4987,11000.0
2014-09-23 13:10:00,56.93,56.93,56.91,56.92,7400.0,47.4903,47.4903,47.4737,47.482,7400.0
2014-09-23 13:15:00,56.92,56.98,56.91,56.98,19000.0,47.482,47.5321,47.4737,47.5321,19000.0
2014-09-23 13:20:00,56.98,57.01,56.97,56.99,8900.0,47.5321,47.5571,47.5237,47.5404,8900.0
2014-09-23 13:25:00,57.0,57.03,56.99,57.02,8700.0,47.5487,47.5738,47.5404,47.5654,8700.0
2014-09-23 13:30:00,57.03,57.11,57.03,57.1,12300.0,47.5738,47.6405,47.5738,47.6322,12300.0
2014-09-23 13:35:00,57.1,57.13,57.07,57.13,10700.0,47.6322,47.6572,47.6071,47.6572,10700.0
2014-09-23 13:40:00,57.13,57.14,57.1,57.11,6700.0,47.6572,47.6655,47.6322,47.6405,6700.0
2014-09-23 13:45:00,57.12,57.12,57.1,57.1,6000.0,47.6488,47.6488,47.6322,47.6322,6000.0
2014-09-23 13:50:00,57.1,57.1,57.06,57.06,5400.0,47.6322,47.6322,47.5988,47.5988,5400.0
2014-09-23 13:55:00,57.05,57.05,56.97,56.97,6000.0,47.5905,47.5905,47.5237,47.5237,6000.0
2014-09-23 14:00:00,56.97,57.03,56.96,57.01,9600.0,47.5237,47.5738,47.5154,47.5571,9600.0
2014-09-23 14:05:00,57.01,57.02,57.0,57.0,5200.0,47.5571,47.5654,47.5487,47.5487,5200.0
2014-09-23 14:10:00,57.0,57.04,57.0,57.01,8600.0,47.5487,47.5821,47.5487,47.5571,8600.0
2014-09-23 14:15:00,57.01,57.03,57.01,57.02,8800.0,47.5571,47.5738,47.5571,47.5654,8800.0
2014-09-23 14:20:00,57.02,57.04,56.97,56.98,13900.0,47.5654,47.5821,47.5237,47.5321,13900.0
2014-09-23 14:25:00,56.98,57.04,56.97,57.03,13800.0,47.5321,47.5821,47.5237,47.5738,13800.0
2014-09-23 14:30:00,57.03,57.04,57.03,57.03,5000.0,47.5738,47.5821,47.5738,47.5738,5000.0
2014-09-23 14:35:00,57.03,57.05,57.03,57.03,8600.0,47.5738,47.5905,47.5738,47.5738,8600.0
2014-09-23 14:40:00,57.03,57.04,57.0,57.01,16900.0,47.5738,47.5821,47.5487,47.5571,16900.0
2014-09-23 14:45:00,57.0,57.01,57.0,57.0,10000.0,47.5487,47.5571,47.5487,47.5487,10000.0
2014-09-23 14:50:00,57.0,57.01,57.0,57.0,7100.0,47.5487,47.5571,47.5487,47.5487,7100.0
2014-09-23 14:55:00,57.0,57.03,57.0,57.02,11100.0,47.5487,47.5738,47.5487,47.5654,11100.0
2014-09-23 15:00:00,57.02,57.05,57.02,57.02,9200.0,47.5654,47.5905,47.5654,47.5654,9200.0
2014-09-23 15:05:00,57.02,57.05,57.0,57.04,18600.0,47.5654,47.5905,47.5487,47.5821,18600.0
2014-09-23 15:10:00,57.04,57.05,57.04,57.05,8100.0,47.5821,47.5905,47.5821,47.5905,8100.0
2014-09-23 15:15:00,57.05,57.08,57.04,57.05,15000.0,47.5905,47.6155,47.5821,47.5905,15000.0
2014-09-23 15:20:00,57.05,57.08,57.04,57.07,10800.0,47.5905,47.6155,47.5821,47.6071,10800.0
2014-09-23 15:25:00,57.08,57.12,57.07,57.11,12400.0,47.6155,47.6488,47.6071,47.6405,12400.0
2014-09-23 15:30:00,57.12,57.13,57.1,57.12,13900.0,47.6488,47.6572,47.6322,47.6488,13900.0
2014-09-23 15:35:00,57.12,57.12,57.09,57.11,36400.0,47.6488,47.6488,47.6238,47.6405,36400.0
2014-09-23 15:40:00,57.1,57.11,57.09,57.1,17400.0,47.6322,47.6405,47.6238,47.6322,17400.0
2014-09-23 15:45:00,57.09,57.11,57.04,57.04,34500.0,47.6238,47.6405,47.5821,47.5821,34500.0
2014-09-23 15:50:00,57.04,57.04,56.93,56.96,31600.0,47.5821,47.5821,47.4903,47.5154,31600.0
2014-09-23 15:55:00,56.96,56.96,56.9,56.9,63300.0,47.5154,47.5154,47.4653,47.4653,63300.0
2014-09-24 09:30:00,56.87,56.87,56.68,56.86,10400.0,47.4403,47.4403,47.2818,47.432,10400.0
2014-09-24 09:35:00,56.87,57.03,56.86,56.98,4900.0,47.4403,47.5738,47.432,47.5321,4900.0
2014-09-24 09:40:00,57.02,57.05,56.94,57.0,485100.0,47.5654,47.5905,47.4987,47.5487,485100.0
2014-09-24 09:45:00,56.97,57.0,56.96,56.96,6400.0,47.5237,47.5487,47.5154,47.5154,6400.0
2014-09-24 09:50:00,56.94,56.95,56.91,56.92,3300.0,47.4987,47.507,47.4737,47.482,3300.0
2014-09-24 09:55:00,56.92,56.93,56.86,56.92,4800.0,47.482,47.4903,47.432,47.482,4800.0
2014-09-24 10:00:00,56.92,56.96,56.85,56.92,9600.0,47.482,47.5154,47.4236,47.482,9600.0
2014-09-24 10:05:00,56.9,56.95,56.86,56.92,5200.0,47.4653,47.507,47.432,47.482,5200.0
2014-09-24 10:10:00,56.89,56.9,56.85,56.9,4900.0,47.457,47.4653,47.4236,47.4653,4900.0
2014-09-24 10:15:00,56.9,56.99,56.87,56.93,6400.0,47.4653,47.5404,47.4403,47.4903,6400.0
2014-09-24 10:20:00,56.94,56.95,56.88,56.91,5400.0,47.4987,47.507,47.4486,47.4737,5400.0
2014-09-24 10:25:00,56.92,56.93,56.91,56.93,1700.0,47.482,47.4903,47.4737,47.4903,1700.0
2014-09-24 10:30:00,56.91,56.93,56.89,56.92,4300.0,47.4737,47.4903,47.457,47.482,4300.0
2014-09-24 10:35:00,56.92,56.95,56.88,56.94,6900.0,47.482,47.507,47.4486,47.4987,6900.0
2014-09-24 10:40:00,56.94,56.98,56.94,56.96,3400.0,47.4987,47.5321,47.4987,47.5154,3400.0
2014-09-24 10:45:00,56.95,56.97,56.94,56.96,2700.0,47.507,47.5237,47.4987,47.5154,2700.0
2014-09-24 10:50:00,56.97,57.0,56.94,56.94,4900.0,47.5237,47.5487,47.4987,47.4987,4900.0
2014-09-24 10:55:00,56.95,56.98,56.94,56.98,4000.0,47.507,47.5321,47.4987,47.5321,4000.0
2014-09-24 11:00:00,56.99,57.0,56.96,57.0,4300.0,47.5404,47.5487,47.5154,47.5487,4300.0
2014-09-24 11:05:00,57.0,57.08,57.0,57.07,3900.0,47.5487,47.6155,47.5487,47.6071,3900.0
2014-09-24 11:10:00,57.08,57.13,57.08,57.13,2300.0,47.6155,47.6572,47.6155,47.6572,2300.0
2014-09-24 11:15:00,57.13,57.17,57.12,57.17,1900.0,47.6572,47.6906,47.6488,47.6906,1900.0
2014-09-24 11:20:00,57.17,57.26,57.17,57.26,5200.0,47.6906,47.7656,47.6906,47.7656,5200.0
2014-09-24 11:25:00,57.26,57.31,57.26,57.31,2500.0,47.7656,47.8073,47.7656,47.8073,2500.0
2014-09-24 11:30:00,57.32,57.35,57.28,57.34,4000.0,47.8157,47.8407,47.7823,47.8324,4000.0
2014-09-24 11:35:00,57.35,57.38,57.31,57.37,10200.0,47.8407,47.8657,47.8073,47.8574,10200.0
2014-09-24 11:40:00,57.36,57.36,57.33,57.34,3900.0,47.849,47.849,47.824,47.8324,3900.0
2014-09-24 11:45:00,57.35,57.35,57.33,57.33,2700.0,47.8407,47.8407,47.824,47.824,2700.0
2014-09-24 11:50:00,57.33,57.34,57.33,57.33,1200.0,47.824,47.8324,47.824,47.824,1200.0
2014-09-24 11:55:00,57.34,57.34,57.3,57.34,1400.0,47.8324,47.8324,47.799,47.8324,1400.0
2014-09-24 12:00:00,57.32,57.34,57.31,57.32,3000.0,47.8157,47.8324,47.8073,47.8157,3000.0
2014-09-24 12:05:00,57.32,57.33,57.25,57.25,4000.0,47.8157,47.824,47.7573,47.7573,4000.0
2014-09-24 12:10:00,57.26,57.28,57.24,57.26,4700.0,47.7656,47.7823,47.7489,47.7656,4700.0
2014-09-24 12:15:00,57.26,57.26,57.23,57.24,4600.0,47.7656,47.7656,47.7406,47.7489,4600.0
2014-09-24 12:20:00,57.24,57.28,57.23,57.28,6000.0,47.7489,47.7823,47.7406,47.7823,6000.0
2014-09-24 12:25:00,57.28,57.28,57.26,57.28,2700.0,47.7823,47.7823,47.7656,47.7823,2700.0
2014-09-24 12:30:00,57.27,57.29,57.26,57.27,1800.0,47.774,47.7907,47.7656,47.774,1800.0
2014-09-24 12:35:00,57.27,57.28,57.27,57.28,1600.0,47.774,47.7823,47.774,47.7823,1600.0
2014-09-24 12:40:00,57.28,57.28,57.27,57.27,1600.0,47.7823,47.7823,47.774,47.774,1600.0
2014-09-24 12:45:00,57.27,57.27,57.26,57.26,4200.0,47.774,47.774,47.7656,47.7656,4200.0
2014-09-24 12:50:00,57.25,57.25,57.23,57.25,5400.0,47.7573,47.7573,47.7406,47.7573,5400.0
2014-09-24 12:55:00,57.26,57.29,57.25,57.29,1300.0,47.7656,47.7907,47.7573,47.7907,1300.0
2014-09-24 13:00:00,57.29,57.31,57.29,57.3,2100.0,47.7907,47.8073,47.7907,47.799,2100.0
2014-09-24 13:05:00,57.3,57.3,57.28,57.3,600.0,47.799,47.799,47.7823,47.799,600.0
2014-09-24 13:10:00,57.29,57.31,57.28,57.31,2800.0,47.7907,47.8073,47.7823,47.8073,2800.0
2014-09-24 13:15:00,57.32,57.32,57.28,57.31,7400.0,47.8157,47.8157,47.7823,47.8073,7400.0
2014-09-24 13:20:00,57.3,57.32,57.3,57.31,2100.0,47.799,47.8157,47.799,47.8073,2100.0
2014-09-24 13:25:00,57.32,57.32,57.29,57.29,1700.0,47.8157,47.8157,47.7907,47.7907,1700.0
2014-09-24 13:30:00,57.29,57.34,57.29,57.34,4100.0,47.7907,47.8324,47.7907,47.8324,4100.0
2014-09-24 13:35:00,57.34,57.39,57.34,57.38,3700.0,47.8324,47.8741,47.8324,47.8657,3700.0
2014-09-24 13:40:00,57.38,57.43,57.38,57.41,8000.0,47.8657,47.9074,47.8657,47.8908,8000.0
2014-09-24 13:45:00,57.41,57.44,57.39,57.44,6400.0,47.8908,47.9158,47.8741,47.9158,6400.0
2014-09-24 13:50:00,57.45,57.48,57.45,57.47,8500.0,47.9241,47.9492,47.9241,47.9408,8500.0
2014-09-24 13:55:00,57.46,57.48,57.45,57.45,7700.0,47.9325,47.9492,47.9241,47.9241,7700.0
2014-09-24 14:00:00,57.45,57.45,57.43,57.43,2500.0,47.9241,47.9241,47.9074,47.9074,2500.0
2014-09-24 14:05:00,57.43,57.46,57.43,57.44,11100.0,47.9074,47.9325,47.9074,47.9158,11100.0
2014-09-24 14:10:00,57.45,57.45,57.4,57.41,5700.0,47.9241,47.9241,47.8824,47.8908,5700.0
2014-09-24 14:15:00,57.4,57.44,57.4,57.44,8100.0,47.8824,47.9158,47.8824,47.9158,8100.0
2014-09-24 14:20:00,57.44,57.45,57.42,57.43,4400.0,47.9158,47.9241,47.8991,47.9074,4400.0
2014-09-24 14:25:00,57.44,57.52,57.43,57.51,6100.0,47.9158,47.9825,47.9074,47.9742,6100.0
2014-09-24 14:30:00,57.51,57.52,57.49,57.51,3500.0,47.9742,47.9825,47.9575,47.9742,3500.0
2014-09-24 14:35:00,57.51,57.52,57.49,57.52,4800.0,47.9742,47.9825,47.9575,47.9825,4800.0
2014-09-24 14:40:00,57.52,57.53,57.52,57.52,2700.0,47.9825,47.9909,47.9825,47.9825,2700.0
2014-09-24 14:45:00,57.53,57.57,57.53,57.56,5100.0,47.9909,48.0242,47.9909,48.0159,5100.0
2014-09-24 14:50:00,57.56,57.59,57.54,57.59,4400.0,48.0159,48.0409,47.9992,48.0409,4400.0
2014-09-24 14:55:00,57.58,57.59,57.56,57.58,10400.0,48.0326,48.0409,48.0159,48.0326,10400.0
2014-09-24 15:00:00,57.59,57.63,57.56,57.63,9100.0,48.0409,48.0743,48.0159,48.0743,9100.0
2014-09-24 15:05:00,57.63,57.65,57.62,57.62,5800.0,48.0743,48.091,48.0659,48.0659,5800.0
2014-09-24 15:10:00,57.63,57.66,57.63,57.66,10400.0,48.0743,48.0993,48.0743,48.0993,10400.0
2014-09-24 15:15:00,57.66,57.67,57.64,57.67,8900.0,48.0993,48.1076,48.0826,48.1076,8900.0
2014-09-24 15:20:00,57.67,57.68,57.66,57.67,16400.0,48.1076,48.116,48.0993,48.1076,16400.0
2014-09-24 15:25:00,57.68,57.73,57.68,57.72,13000.0,48.116,48.1577,48.116,48.1494,13000.0
2014-09-24 15:30:00,57.72,57.76,57.71,57.75,27100.0,48.1494,48.1827,48.141,48.1744,27100.0
2014-09-24 15:35:00,57.75,57.75,57.7,57.72,19500.0,48.1744,48.1744,48.1327,48.1494,19500.0
2014-09-24 15:40:00,57.72,57.72,57.67,57.68,7100.0,48.1494,48.1494,48.1076,48.116,7100.0
2014-09-24 15:45:00,57.67,57.68,57.63,57.65,20300.0,48.1076,48.116,48.0743,48.091,20300.0
2014-09-24 15:50:00,57.65,57.68,57.61,57.64,26300.0,48.091,48.116,48.0576,48.0826,26300.0
2014-09-24 15:55:00,57.63,57.66,57.62,57.65,31200.0,48.0743,48.0993,48.0659,48.091,31200.0
2014-09-25 09:30:00,57.46,57.46,57.29,57.38,13900.0,47.9325,47.9325,47.7907,47.8657,13900.0
2014-09-25 09:35:00,57.39,57.56,57.39,57.54,5900.0,47.8741,48.0159,47.8741,47.9992,5900.0
2014-09-25 09:40:00,57.53,57.53,57.45,57.46,3900.0,47.9909,47.9909,47.9241,47.9325,3900.0
2014-09-25 09:45:00,57.46,57.48,57.35,57.35,9900.0,47.9325,47.9492,47.8407,47.8407,9900.0
2014-09-25 09:50:00,57.36,57.36,57.25,57.31,4000.0,47.849,47.849,47.7573,47.8073,4000.0
2014-09-25 09:55:00,57.33,57.33,57.25,57.3,6700.0,47.824,47.824,47.7573,47.799,6700.0
2014-09-25 10:00:00,57.3,57.3,57.22,57.23,6500.0,47.799,47.799,47.7323,47.7406,6500.0
2014-09-25 10:05:00,57.24,57.28,57.24,57.27,3300.0,47.7489,47.7823,47.7489,47.774,3300.0
2014-09-25 10:10:00,57.26,57.26,57.19,57.19,9000.0,47.7656,47.7656,47.7072,47.7072,9000.0
2014-09-25 10:15:00,57.18,57.22,57.17,57.21,9500.0,47.6989,47.7323,47.6906,47.7239,9500.0
2014-09-25 10:20:00,57.21,57.22,57.11,57.12,8400.0,47.7239,47.7323,47.6405,47.6488,8400.0
2014-09-25 10:25:00,57.13,57.15,57.12,57.15,6900.0,47.6572,47.6739,47.6488,47.6739,6900.0
2014-09-25 10:30:00,57.13,57.13,57.01,57.06,9500.0,47.6572,47.6572,47.5571,47.5988,9500.0
2014-09-25 10:35:00,57.06,57.11,57.05,57.05,6300.0,47.5988,47.6405,47.5905,47.5905,6300.0
2014-09-25 10:40:00,57.03,57.04,56.95,56.99,17100.0,47.5738,47.5821,47.507,47.5404,17100.0
2014-09-25 10:45:00,56.96,56.97,56.91,56.97,17300.0,47.5154,47.5237,47.4737,47.5237,17300.0
2014-09-25 10:50:00,56.97,56.98,56.94,56.97,26100.0,47.5237,47.5321,47.4987,47.5237,26100.0
2014-09-25 10:55:00,56.96,57.04,56.94,57.02,23100.0,47.5154,47.5821,47.4987,47.5654,23100.0
2014-09-25 11:00:00,57.0,57.0,56.95,56.95,13100.0,47.5487,47.5487,47.507,47.507,13100.0
2014-09-25 11:05:00,56.94,56.99,56.88,56.99,14300.0,47.4987,47.5404,47.4486,47.5404,14300.0
2014-09-25 11:10:00,57.0,57.0,56.91,56.93,16900.0,47.5487,47.5487,47.4737,47.4903,16900.0
2014-09-25 11:15:00,56.93,56.93,56.88,56.88,8600.0,47.4903,47.4903,47.4486,47.4486,8600.0
2014-09-25 11:20:00,56.87,56.91,56.85,56.89,12500.0,47.4403,47.4737,47.4236,47.457,12500.0
2014-09-25 11:25:00,56.9,56.94,56.88,56.92,21000.0,47.4653,47.4987,47.4486,47.482,21000.0
2014-09-25 11:30:00,56.91,56.92,56.82,56.88,8600.0,47.4737,47.482,47.3986,47.4486,8600.0
2014-09-25 11:35:00,56.89,56.95,56.89,56.93,14800.0,47.457,47.507,47.457,47.4903,14800.0
2014-09-25 11:40:00,56.92,56.93,56.86,56.87,11300.0,47.482,47.4903,47.432,47.4403,11300.0
2014-09-25 11:45:00,56.87,56.92,56.84,56.84,6400.0,47.4403,47.482,47.4153,47.4153,6400.0
2014-09-25 11:50:00,56.84,56.89,56.84,56.85,7100.0,47.4153,47.457,47.4153,47.4236,7100.0
2014-09-25 11:55:00,56.86,56.87,56.82,56.83,9000.0,47.432,47.4403,47.3986,47.4069,9000.0
2014-09-25 12:00:00,56.83,56.9,56.83,56.89,28700.0,47.4069,47.4653,47.4069,47.457,28700.0
2014-09-25 12:05:00,56.88,56.88,56.84,56.84,14100.0,47.4486,47.4486,47.4153,47.4153,14100.0
2014-09-25 12:10:00,56.85,56.85,56.82,56.84,3800.0,47.4236,47.4236,47.3986,47.4153,3800.0
2014-09-25 12:15:00,56.83,56.83,56.78,56.78,5800.0,47.4069,47.4069,47.3652,47.3652,5800.0
2014-09-25 12:20:00,56.78,56.82,56.74,56.82,5300.0,47.3652,47.3986,47.3319,47.3986,5300.0
2014-09-25 12:25:00,56.81,56.82,56.75,56.77,13600.0,47.3902,47.3986,47.3402,47.3569,13600.0
2014-09-25 12:30:00,56.76,56.81,56.74,56.78,7400.0,47.3485,47.3902,47.3319,47.3652,7400.0
2014-09-25 12:35:00,56.78,56.83,56.78,56.83,14600.0,47.3652,47.4069,47.3652,47.4069,14600.0
2014-09-25 12:40:00,56.82,56.82,56.8,56.81,3300.0,47.3986,47.3986,47.3819,47.3902,3300.0
2014-09-25 12:45:00,56.81,56.81,56.79,56.79,3800.0,47.3902,47.3902,47.3736,47.3736,3800.0
2014-09-25 12:50:00,56.79,56.84,56.78,56.84,17200.0,47.3736,47.4153,47.3652,47.4153,17200.0
2014-09-25 12:55:00,56.84,56.84,56.81,56.82,3700.0,47.4153,47.4153,47.3902,47.3986,3700.0
2014-09-25 13:00:00,56.82,56.83,56.78,56.78,7800.0,47.3986,47.4069,47.3652,47.3652,7800.0
2014-09-25 13:05:00,56.78,56.85,56.78,56.81,7000.0,47.3652,47.4236,47.3652,47.3902,7000.0
2014-09-25 13:10:00,56.82,56.85,56.82,56.83,5000.0,47.3986,47.4236,47.3986,47.4069,5000.0
2014-09-25 13:15:00,56.84,56.87,56.84,56.86,3400.0,47.4153,47.4403,47.4153,47.432,3400.0
2014-09-25 13:20:00,56.86,56.87,56.84,56.86,19500.0,47.432,47.4403,47.4153,47.432,19500.0
2014-09-25 13:25:00,56.86,56.87,56.86,56.87,13400.0,47.432,47.4403,47.432,47.4403,13400.0
2014-09-25 13:30:00,56.87,56.89,56.86,56.87,9000.0,47.4403,47.457,47.432,47.4403,9000.0
2014-09-25 13:35:00,56.86,56.88,56.86,56.88,10700.0,47.432,47.4486,47.432,47.4486,10700.0
2014-09-25 13:40:00,56.87,56.88,56.86,56.88,13800.0,47.4403,47.4486,47.432,47.4486,13800.0
2014-09-25 13:45:00,56.87,56.91,56.86,56.87,32500.0,47.4403,47.4737,47.432,47.4403,32500.0
2014-09-25 13:50:00,56.88,56.88,56.78,56.8,14400.0,47.4486,47.4486,47.3652,47.3819,14400.0
2014-09-25 13:55:00,56.79,56.83,56.78,56.79,4900.0,47.3736,47.4069,47.3652,47.3736,4900.0
2014-09-25 14:00:00,56.79,56.79,56.76,56.76,27800.0,47.3736,47.3736,47.3485,47.3485,27800.0
2014-09-25 14:05:00,56.76,56.76,56.71,56.71,20100.0,47.3485,47.3485,47.3068,47.3068,20100.0
2014-09-25 14:10:00,56.7,56.73,56.69,56.73,6800.0,47.2985,47.3235,47.2901,47.3235,6800.0
2014-09-25 14:15:00,56.73,56.74,56.69,56.71,10700.0,47.3235,47.3319,47.2901,47.3068,10700.0
2014-09-25 14:20:00,56.71,56.73,56.68,56.7,16600.0,47.3068,47.3235,47.2818,47.2985,16600.0
2014-09-25 14:25:00,56.69,56.74,56.69,56.73,14400.0,47.2901,47.3319,47.2901,47.3235,14400.0
2014-09-25 14:30:00,56.73,56.77,56.73,56.77,7100.0,47.3235,47.3569,47.3235,47.3569,7100.0
2014-09-25 14:35:00,56.76,56.77,56.73,56.75,14600.0,47.3485,47.3569,47.3235,47.3402,14600.0
2014-09-25 14:40:00,56.74,56.75,56.72,56.73,8700.0,47.3319,47.3402,47.3152,47.3235,8700.0
2014-09-25 14:45:00,56.74,56.76,56.73,56.74,16600.0,47.3319,47.3485,47.3235,47.3319,16600.0
2014-09-25 14:50:00,56.75,56.75,56.71,56.72,12500.0,47.3402,47.3402,47.3068,47.3152,12500.0
2014-09-25 14:55:00,56.72,56.73,56.7,56.7,8400.0,47.3152,47.3235,47.2985,47.2985,8400.0
2014-09-25 15:00:00,56.71,56.73,56.65,56.67,13200.0,47.3068,47.3235,47.2568,47.2735,13200.0
2014-09-25 15:05:00,56.68,56.69,56.67,56.68,7200.0,47.2818,47.2901,47.2735,47.2818,7200.0
2014-09-25 15:10:00,56.68,56.69,56.64,56.66,10900.0,47.2818,47.2901,47.2484,47.2651,10900.0
2014-09-25 15:15:00,56.67,56.69,56.65,56.67,11900.0,47.2735,47.2901,47.2568,47.2735,11900.0
2014-09-25 15:20:00,56.67,56.67,56.62,56.63,15000.0,47.2735,47.2735,47.2317,47.2401,15000.0
2014-09-25 15:25:00,56.64,56.67,56.59,56.65,14300.0,47.2484,47.2735,47.2067,47.2568,14300.0
2014-09-25 15:30:00,56.64,56.65,56.6,56.65,15200.0,47.2484,47.2568,47.2151,47.2568,15200.0
2014-09-25 15:35:00,56.65,56.73,56.65,56.73,24700.0,47.2568,47.3235,47.2568,47.3235,24700.0
2014-09-25 15:40:00,56.72,56.76,56.7,56.75,25500.0,47.3152,47.3485,47.2985,47.3402,25500.0
2014-09-25 15:45:00,56.75,56.76,56.68,56.75,55100.0,47.3402,47.3485,47.2818,47.3402,55100.0
2014-09-25 15:50:00,56.74,56.74,56.67,56.67,42800.0,47.3319,47.3319,47.2735,47.2735,42800.0
2014-09-25 15:55:00,56.68,56.69,56.52,56.52,193500.0,47.2818,47.2901,47.1483,47.1483,193500.0
2014-09-26 09:30:00,56.55,56.55,56.47,56.51,11700.0,47.1734,47.1734,47.1066,47.14,11700.0
2014-09-26 09:35:00,56.54,56.59,56.5,56.56,4500.0,47.165,47.2067,47.1316,47.1817,4500.0
2014-09-26 09:40:00,56.55,56.55,56.44,56.49,4500.0,47.1734,47.1734,47.0816,47.1233,4500.0
2014-09-26 09:45:00,56.5,56.5,56.42,56.42,5600.0,47.1316,47.1316,47.0649,47.0649,5600.0
2014-09-26 09:50:00,56.44,56.52,56.44,56.47,5100.0,47.0816,47.1483,47.0816,47.1066,5100.0
2014-09-26 09:55:00,56.44,56.49,56.37,56.44,6800.0,47.0816,47.1233,47.0232,47.0816,6800.0
2014-09-26 10:00:00,56.47,56.63,56.47,56.63,4400.0,47.1066,47.2401,47.1066,47.2401,4400.0
2014-09-26 10:05:00,56.61,56.61,56.51,56.54,2200.0,47.2234,47.2234,47.14,47.165,2200.0
2014-09-26 10:10:00,56.55,56.55,56.48,56.48,2900.0,47.1734,47.1734,47.115,47.115,2900.0
2014-09-26 10:15:00,56.48,56.48,56.42,56.45,7100.0,47.115,47.115,47.0649,47.0899,7100.0
2014-09-26 10:20:00,56.48,56.52,56.47,56.52,3400.0,47.115,47.1483,47.1066,47.1483,3400.0
2014-09-26 10:25:00,56.51,56.57,56.48,56.48,4500.0,47.14,47.19,47.115,47.115,4500.0
2014-09-26 10:30:00,56.47,56.52,56.44,56.52,4300.0,47.1066,47.1483,47.0816,47.1483,4300.0
2014-09-26 10:35:00,56.54,56.54,56.47,56.47,4700.0,47.165,47.165,47.1066,47.1066,4700.0
2014-09-26 10:40:00,56.49,56.51,56.45,56.47,2900.0,47.1233,47.14,47.0899,47.1066,2900.0
2014-09-26 10:45:00,56.47,56.49,56.4,56.44,6200.0,47.1066,47.1233,47.0482,47.0816,6200.0
2014-09-26 10:50:00,56.45,56.48,56.42,56.43,3600.0,47.0899,47.115,47.0649,47.0733,3600.0
2014-09-26 10:55:00,56.42,56.53,56.42,56.53,4200.0,47.0649,47.1567,47.0649,47.1567,4200.0
2014-09-26 11:00:00,56.55,56.62,56.55,56.59,5800.0,47.1734,47.2317,47.1734,47.2067,5800.0
2014-09-26 11:05:00,56.57,56.57,56.53,56.55,2100.0,47.19,47.19,47.1567,47.1734,2100.0
2014-09-26 11:10:00,56.57,56.59,56.51,56.54,3800.0,47.19,47.2067,47.14,47.165,3800.0
2014-09-26 11:15:00,56.55,56.55,56.53,56.53,1400.0,47.1734,47.1734,47.1567,47.1567,1400.0
2014-09-26 11:20:00,56.5,56.54,56.47,56.52,8300.0,47.1316,47.165,47.1066,47.1483,8300.0
2014-09-26 11:25:00,56.53,56.53,56.5,56.51,1800.0,47.1567,47.1567,47.1316,47.14,1800.0
2014-09-26 11:30:00,56.51,56.52,56.45,56.46,3300.0,47.14,47.1483,47.0899,47.0983,3300.0
2014-09-26 11:35:00,56.48,56.49,56.45,56.49,7300.0,47.115,47.1233,47.0899,47.1233,7300.0
2014-09-26 11:40:00,56.47,56.5,56.47,56.48,1500.0,47.1066,47.1316,47.1066,47.115,1500.0
2014-09-26 11:45:00,56.48,56.49,56.45,56.49,1000.0,47.115,47.1233,47.0899,47.1233,1000.0
2014-09-26 11:50:00,56.5,56.52,56.5,56.5,1900.0,47.1316,47.1483,47.1316,47.1316,1900.0
2014-09-26 11:55:00,56.51,56.55,56.51,56.54,1900.0,47.14,47.1734,47.14,47.165,1900.0
2014-09-26 12:00:00,56.53,56.56,56.52,56.56,5000.0,47.1567,47.1817,47.1483,47.1817,5000.0
2014-09-26 12:05:00,56.55,56.55,56.52,56.53,4200.0,47.1734,47.1734,47.1483,47.1567,4200.0
2014-09-26 12:10:00,56.52,56.53,56.51,56.53,3000.0,47.1483,47.1567,47.14,47.1567,3000.0
2014-09-26 12:15:00,56.52,56.57,56.51,56.55,3000.0,47.1483,47.19,47.14,47.1734,3000.0
2014-09-26 12:20:00,56.55,56.57,56.54,56.54,3100.0,47.1734,47.19,47.165,47.165,3100.0
2014-09-26 12:25:00,56.54,56.57,56.54,56.57,2800.0,47.165,47.19,47.165,47.19,2800.0
2014-09-26 12:30:00,56.57,56.61,56.57,56.59,3700.0,47.19,47.2234,47.19,47.2067,3700.0
2014-09-26 12:35:00,56.59,56.59,56.56,56.58,3000.0,47.2067,47.2067,47.1817,47.1984,3000.0
2014-09-26 12:40:00,56.57,56.57,56.57,56.57,1600.0,47.19,47.19,47.19,47.19,1600.0
2014-09-26 12:45:00,56.56,56.58,56.56,56.57,2600.0,47.1817,47.1984,47.1817,47.19,2600.0
2014-09-26 12:50:00,56.56,56.58,56.55,56.56,2700.0,47.1817,47.1984,47.1734,47.1817,2700.0
2014-09-26 12:55:00,56.57,56.57,56.54,56.55,1700.0,47.19,47.19,47.165,47.1734,1700.0
2014-09-26 13:00:00,56.54,56.54,56.51,56.52,2000.0,47.165,47.165,47.14,47.1483,2000.0
2014-09-26 13:05:00,56.52,56.53,56.52,56.53,2400.0,47.1483,47.1567,47.1483,47.1567,2400.0
2014-09-26 13:10:00,56.53,56.56,56.53,56.54,1200.0,47.1567,47.1817,47.1567,47.165,1200.0
2014-09-26 13:15:00,56.53,56.56,56.53,56.56,1900.0,47.1567,47.1817,47.1567,47.1817,1900.0
2014-09-26 13:20:00,56.58,56.59,56.58,56.59,1000.0,47.1984,47.2067,47.1984,47.2067,1000.0
2014-09-26 13:25:00,56.57,56.57,56.54,56.57,3800.0,47.19,47.19,47.165,47.19,3800.0
2014-09-26 13:30:00,56.56,56.56,56.55,56.56,2000.0,47.1817,47.1817,47.1734,47.1817,2000.0
2014-09-26 13:35:00,56.57,56.57,56.56,56.56,1300.0,47.19,47.19,47.1817,47.1817,1300.0
2014-09-26 13:40:00,56.56,56.57,56.56,56.57,300.0,47.1817,47.19,47.1817,47.19,300.0
2014-09-26 13:45:00,56.56,56.57,56.52,56.55,13500.0,47.1817,47.19,47.1483,47.1734,13500.0
2014-09-26 13:50:00,56.55,56.59,56.55,56.58,2200.0,47.1734,47.2067,47.1734,47.1984,2200.0
2014-09-26 13:55:00,56.57,56.58,56.53,56.57,8200.0,47.19,47.1984,47.1567,47.19,8200.0
2014-09-26 14:00:00,56.58,56.62,56.58,56.61,3800.0,47.1984,47.2317,47.1984,47.2234,3800.0
2014-09-26 14:05:00,56.62,56.71,56.61,56.71,13500.0,47.2317,47.3068,47.2234,47.3068,13500.0
2014-09-26 14:10:00,56.72,56.73,56.67,56.67,5600.0,47.3152,47.3235,47.2735,47.2735,5600.0
2014-09-26 14:15:00,56.67,56.79,56.67,56.78,8700.0,47.2735,47.3736,47.2735,47.3652,8700.0
2014-09-26 14:20:00,56.78,56.78,56.72,56.73,14400.0,47.3652,47.3652,47.3152,47.3235,14400.0
2014-09-26 14:25:00,56.74,56.76,56.73,56.74,6700.0,47.3319,47.3485,47.3235,47.3319,6700.0
2014-09-26 14:30:00,56.73,56.75,56.73,56.75,7800.0,47.3235,47.3402,47.3235,47.3402,7800.0
2014-09-26 14:35:00,56.75,56.82,56.75,56.79,10500.0,47.3402,47.3986,47.3402,47.3736,10500.0
2014-09-26 14:40:00,56.79,56.79,56.78,56.79,7200.0,47.3736,47.3736,47.3652,47.3736,7200.0
2014-09-26 14:45:00,56.78,56.8,56.78,56.78,27100.0,47.3652,47.3819,47.3652,47.3652,27100.0
2014-09-26 14:50:00,56.77,56.78,56.72,56.72,5400.0,47.3569,47.3652,47.3152,47.3152,5400.0
2014-09-26 14:55:00,56.71,56.73,56.71,56.73,10000.0,47.3068,47.3235,47.3068,47.3235,10000.0
2014-09-26 15:00:00,56.73,56.74,56.71,56.73,7200.0,47.3235,47.3319,47.3068,47.3235,7200.0
2014-09-26 15:05:00,56.73,56.75,56.72,56.74,5100.0,47.3235,47.3402,47.3152,47.3319,5100.0
2014-09-26 15:10:00,56.75,56.75,56.71,56.72,8700.0,47.3402,47.3402,47.3068,47.3152,8700.0
2014-09-26 15:15:00,56.71,56.71,56.67,56.69,14600.0,47.3068,47.3068,47.2735,47.2901,14600.0
2014-09-26 15:20:00,56.69,56.72,56.68,56.7,9000.0,47.2901,47.3152,47.2818,47.2985,9000.0
2014-09-26 15:25:00,56.7,56.7,56.65,56.66,4900.0,47.2985,47.2985,47.2568,47.2651,4900.0
2014-09-26 15:30:00,56.67,56.68,56.61,56.61,19700.0,47.2735,47.2818,47.2234,47.2234,19700.0
2014-09-26 15:35:00,56.62,56.63,56.6,56.63,21200.0,47.2317,47.2401,47.2151,47.2401,21200.0
2014-09-26 15:40:00,56.63,56.64,56.61,56.62,30300.0,47.2401,47.2484,47.2234,47.2317,30300.0
2014-09-26 15:45:00,56.62,56.64,56.59,56.6,47400.0,47.2317,47.2484,47.2067,47.2151,47400.0
2014-09-26 15:50:00,56.61,56.63,56.6,56.62,69100.0,47.2234,47.2401,47.2151,47.2317,69100.0
2014-09-26 15:55:00,56.62,56.71,56.61,56.66,99100.0,47.2317,47.3068,47.2234,47.2651,99100.0
2014-09-29 09:30:00,55.94,56.0,55.73,55.96,34500.0,46.6645,46.7146,46.4893,46.6812,34500.0
2014-09-29 09:35:00,56.0,56.1,56.0,56.08,5500.0,46.7146,46.798,46.7146,46.7813,5500.0
2014-09-29 09:40:00,56.05,56.27,56.04,56.27,12900.0,46.7563,46.9398,46.7479,46.9398,12900.0
2014-09-29 09:45:00,56.27,56.29,56.19,56.21,13300.0,46.9398,46.9565,46.873,46.8897,13300.0
2014-09-29 09:50:00,56.22,56.26,56.14,56.23,13100.0,46.8981,46.9314,46.8313,46.9064,13100.0
2014-09-29 09:55:00,56.24,56.3,56.2,56.3,12900.0,46.9148,46.9648,46.8814,46.9648,12900.0
2014-09-29 10:00:00,56.3,56.3,56.24,56.3,8600.0,46.9648,46.9648,46.9148,46.9648,8600.0
2014-09-29 10:05:00,56.3,56.32,56.26,56.26,4700.0,46.9648,46.9815,46.9314,46.9314,4700.0
2014-09-29 10:10:00,56.27,56.3,56.26,56.29,2600.0,46.9398,46.9648,46.9314,46.9565,2600.0
2014-09-29 10:15:00,56.3,56.35,56.28,56.35,4700.0,46.9648,47.0065,46.9481,47.0065,4700.0
2014-09-29 10:20:00,56.35,56.4,56.35,56.37,4600.0,47.0065,47.0482,47.0065,47.0232,4600.0
2014-09-29 10:25:00,56.36,56.37,56.34,56.34,4200.0,47.0149,47.0232,46.9982,46.9982,4200.0
2014-09-29 10:30:00,56.37,56.47,56.37,56.47,5100.0,47.0232,47.1066,47.0232,47.1066,5100.0
2014-09-29 10:35:00,56.47,56.48,56.46,56.47,4800.0,47.1066,47.115,47.0983,47.1066,4800.0
2014-09-29 10:40:00,56.47,56.53,56.47,56.5,5800.0,47.1066,47.1567,47.1066,47.1316,5800.0
2014-09-29 10:45:00,56.52,56.52,56.47,56.48,3600.0,47.1483,47.1483,47.1066,47.115,3600.0
2014-09-29 10:50:00,56.48,56.49,56.46,56.48,6900.0,47.115,47.1233,47.0983,47.115,6900.0
2014-09-29 10:55:00,56.47,56.48,56.45,56.47,6100.0,47.1066,47.115,47.0899,47.1066,6100.0
2014-09-29 11:00:00,56.49,56.49,56.46,56.49,5300.0,47.1233,47.1233,47.0983,47.1233,5300.0
2014-09-29 11:05:00,56.49,56.52,56.49,56.51,4100.0,47.1233,47.1483,47.1233,47.14,4100.0
2014-09-29 11:10:00,56.51,56.62,56.51,56.62,8900.0,47.14,47.2317,47.14,47.2317,8900.0
2014-09-29 11:15:00,56.62,56.67,56.62,56.64,6500.0,47.2317,47.2735,47.2317,47.2484,6500.0
2014-09-29 11:20:00,56.64,56.64,56.57,56.61,32900.0,47.2484,47.2484,47.19,47.2234,32900.0
2014-09-29 11:25:00,56.6,56.62,56.59,56.6,11100.0,47.2151,47.2317,47.2067,47.2151,11100.0
2014-09-29 11:30:00,56.61,56.61,56.56,56.57,5400.0,47.2234,47.2234,47.1817,47.19,5400.0
2014-09-29 11:35:00,56.56,56.57,56.5,56.52,16200.0,47.1817,47.19,47.1316,47.1483,16200.0
2014-09-29 11:40:00,56.5,56.55,56.5,56.55,2700.0,47.1316,47.1734,47.1316,47.1734,2700.0
2014-09-29 11:45:00,56.55,56.56,56.54,56.56,1900.0,47.1734,47.1817,47.165,47.1817,1900.0
2014-09-29 11:50:00,56.56,56.6,56.56,56.59,5000.0,47.1817,47.2151,47.1817,47.2067,5000.0
2014-09-29 11:55:00,56.59,56.61,56.58,56.61,3700.0,47.2067,47.2234,47.1984,47.2234,3700.0
2014-09-29 12:00:00,56.61,56.61,56.52,56.53,4200.0,47.2234,47.2234,47.1483,47.1567,4200.0
2014-09-29 12:05:00,56.52,56.52,56.5,56.5,5700.0,47.1483,47.1483,47.1316,47.1316,5700.0
2014-09-29 12:10:00,56.5,56.5,56.41,56.41,5000.0,47.1316,47.1316,47.0566,47.0566,5000.0
2014-09-29 12:15:00,56.4,56.48,56.4,56.48,2700.0,47.0482,47.115,47.0482,47.115,2700.0
2014-09-29 12:20:00,56.47,56.47,56.43,56.43,9600.0,47.1066,47.1066,47.0733,47.0733,9600.0
2014-09-29 12:25:00,56.43,56.44,56.37,56.39,8600.0,47.0733,47.0816,47.0232,47.0399,8600.0
2014-09-29 12:30:00,56.39,56.41,56.39,56.39,6700.0,47.0399,47.0566,47.0399,47.0399,6700.0
2014-09-29 12:35:00,56.38,56.38,56.36,56.36,8400.0,47.0315,47.0315,47.0149,47.0149,8400.0
2014-09-29 12:40:00,56.36,56.4,56.36,56.4,2800.0,47.0149,47.0482,47.0149,47.0482,2800.0
2014-09-29 12:45:00,56.4,56.41,56.37,56.39,4300.0,47.0482,47.0566,47.0232,47.0399,4300.0
2014-09-29 12:50:00,56.4,56.44,56.4,56.43,3200.0,47.0482,47.0816,47.0482,47.0733,3200.0
2014-09-29 12:55:00,56.42,56.44,56.42,56.42,2800.0,47.0649,47.0816,47.0649,47.0649,2800.0
2014-09-29 13:00:00,56.42,56.43,56.42,56.42,3100.0,47.0649,47.0733,47.0649,47.0649,3100.0
2014-09-29 13:05:00,56.41,56.42,56.37,56.39,7600.0,47.0566,47.0649,47.0232,47.0399,7600.0
2014-09-29 13:10:00,56.38,56.43,56.38,56.43,1900.0,47.0315,47.0733,47.0315,47.0733,1900.0
2014-09-29 13:15:00,56.43,56.5,56.43,56.48,8400.0,47.0733,47.1316,47.0733,47.115,8400.0
2014-09-29 13:20:00,56.47,56.47,56.45,56.46,2600.0,47.1066,47.1066,47.0899,47.0983,2600.0
2014-09-29 13:25:00,56.46,56.49,56.45,56.49,4300.0,47.0983,47.1233,47.0899,47.1233,4300.0
2014-09-29 13:30:00,56.49,56.55,56.49,56.55,3200.0,47.1233,47.1734,47.1233,47.1734,3200.0
2014-09-29 13:35:00,56.54,56.54,56.51,56.53,6200.0,47.165,47.165,47.14,47.1567,6200.0
2014-09-29 13:40:00,56.52,56.52,56.45,56.47,4000.0,47.1483,47.1483,47.0899,47.1066,4000.0
2014-09-29 13:45:00,56.47,56.49,56.42,56.42,8400.0,47.1066,47.1233,47.0649,47.0649,8400.0
2014-09-29 13:50:00,56.42,56.48,56.42,56.48,2500.0,47.0649,47.115,47.0649,47.115,2500.0
2014-09-29 13:55:00,56.48,56.5,56.47,56.5,4900.0,47.115,47.1316,47.1066,47.1316,4900.0
2014-09-29 14:00:00,56.49,56.55,56.49,56.51,4100.0,47.1233,47.1734,47.1233,47.14,4100.0
2014-09-29 14:05:00,56.51,56.51,56.43,56.44,6900.0,47.14,47.14,47.0733,47.0816,6900.0
2014-09-29 14:10:00,56.44,56.47,56.44,56.44,3700.0,47.0816,47.1066,47.0816,47.0816,3700.0
2014-09-29 14:15:00,56.43,56.44,56.4,56.4,4900.0,47.0733,47.0816,47.0482,47.0482,4900.0
2014-09-29 14:20:00,56.41,56.41,56.34,56.35,7400.0,47.0566,47.0566,46.9982,47.0065,7400.0
2014-09-29 14:25:00,56.35,56.39,56.34,56.35,8400.0,47.0065,47.0399,46.9982,47.0065,8400.0
2014-09-29 14:30:00,56.36,56.41,56.36,56.41,3100.0,47.0149,47.0566,47.0149,47.0566,3100.0
2014-09-29 14:35:00,56.42,56.45,56.41,56.41,7200.0,47.0649,47.0899,47.0566,47.0566,7200.0
2014-09-29 14:40:00,56.42,56.43,56.39,56.39,8200.0,47.0649,47.0733,47.0399,47.0399,8200.0
2014-09-29 14:45:00,56.4,56.46,56.4,56.44,4700.0,47.0482,47.0983,47.0482,47.0816,4700.0
2014-09-29 14:50:00,56.45,56.45,56.4,56.4,4300.0,47.0899,47.0899,47.0482,47.0482,4300.0
2014-09-29 14:55:00,56.4,56.47,56.37,56.45,15300.0,47.0482,47.1066,47.0232,47.0899,15300.0
2014-09-29 15:00:00,56.45,56.47,56.42,56.44,11200.0,47.0899,47.1066,47.0649,47.0816,11200.0
2014-09-29 15:05:00,56.44,56.47,56.41,56.42,8100.0,47.0816,47.1066,47.0566,47.0649,8100.0
2014-09-29 15:10:00,56.42,56.54,56.41,56.54,8800.0,47.0649,47.165,47.0566,47.165,8800.0
2014-09-29 15:15:00,56.55,56.55,56.48,56.51,12500.0,47.1734,47.1734,47.115,47.14,12500.0
2014-09-29 15:20:00,56.51,56.56,56.5,56.55,10600.0,47.14,47.1817,47.1316,47.1734,10600.0
2014-09-29 15:25:00,56.54,56.57,56.52,56.53,10800.0,47.165,47.19,47.1483,47.1567,10800.0
2014-09-29 15:30:00,56.53,56.53,56.48,56.51,17900.0,47.1567,47.1567,47.115,47.14,17900.0
2014-09-29 15:35:00,56.51,56.55,56.5,56.55,23300.0,47.14,47.1734,47.1316,47.1734,23300.0
2014-09-29 15:40:00,56.55,56.55,56.44,56.45,41100.0,47.1734,47.1734,47.0816,47.0899,41100.0
2014-09-29 15:45:00,56.45,56.58,56.44,56.55,73400.0,47.0899,47.1984,47.0816,47.1734,73400.0
2014-09-29 15:50:00,56.55,56.57,56.51,56.53,55800.0,47.1734,47.19,47.14,47.1567,55800.0
2014-09-29 15:55:00,56.53,56.56,56.46,56.47,121000.0,47.1567,47.1817,47.0983,47.1066,121000.0
2014-09-30 09:30:00,56.46,56.57,56.44,56.54,22500.0,47.0983,47.19,47.0816,47.165,22500.0
2014-09-30 09:35:00,56.55,56.58,56.52,56.58,3800.0,47.1734,47.1984,47.1483,47.1984,3800.0
2014-09-30 09:40:00,56.56,56.6,56.54,56.6,5400.0,47.1817,47.2151,47.165,47.2151,5400.0
2014-09-30 09:45:00,56.58,56.58,56.49,56.5,7400.0,47.1984,47.1984,47.1233,47.1316,7400.0
2014-09-30 09:50:00,56.5,56.62,56.46,56.6,6000.0,47.1316,47.2317,47.0983,47.2151,6000.0
2014-09-30 09:55:00,56.58,56.58,56.48,56.51,5800.0,47.1984,47.1984,47.115,47.14,5800.0
2014-09-30 10:00:00,56.5,56.51,56.36,56.36,7200.0,47.1316,47.14,47.0149,47.0149,7200.0
2014-09-30 10:05:00,56.38,56.46,56.38,56.41,4400.0,47.0315,47.0983,47.0315,47.0566,4400.0
2014-09-30 10:10:00,56.43,56.47,56.42,56.47,4900.0,47.0733,47.1066,47.0649,47.1066,4900.0
2014-09-30 10:15:00,56.47,56.56,56.47,56.51,5700.0,47.1066,47.1817,47.1066,47.14,5700.0
2014-09-30 10:20:00,56.51,56.51,56.44,56.44,4000.0,47.14,47.14,47.0816,47.0816,4000.0
2014-09-30 10:25:00,56.45,56.49,56.44,56.45,4800.0,47.0899,47.1233,47.0816,47.0899,4800.0
2014-09-30 10:30:00,56.46,56.54,56.46,56.54,3200.0,47.0983,47.165,47.0983,47.165,3200.0
2014-09-30 10:35:00,56.53,56.58,56.51,56.53,7800.0,47.1567,47.1984,47.14,47.1567,7800.0
2014-09-30 10:40:00,56.54,56.55,56.52,56.54,15800.0,47.165,47.1734,47.1483,47.165,15800.0
2014-09-30 10:45:00,56.54,56.55,56.53,56.54,12900.0,47.165,47.1734,47.1567,47.165,12900.0
2014-09-30 10:50:00,56.54,56.55,56.54,56.55,1800.0,47.165,47.1734,47.165,47.1734,1800.0
2014-09-30 10:55:00,56.55,56.55,56.51,56.54,7500.0,47.1734,47.1734,47.14,47.165,7500.0
2014-09-30 11:00:00,56.54,56.55,56.52,56.55,2800.0,47.165,47.1734,47.1483,47.1734,2800.0
2014-09-30 11:05:00,56.54,56.57,56.54,56.57,13900.0,47.165,47.19,47.165,47.19,13900.0
2014-09-30 11:10:00,56.56,56.6,56.55,56.58,4800.0,47.1817,47.2151,47.1734,47.1984,4800.0
2014-09-30 11:15:00,56.57,56.6,56.57,56.59,14100.0,47.19,47.2151,47.19,47.2067,14100.0
2014-09-30 11:20:00,56.58,56.59,56.54,56.58,12500.0,47.1984,47.2067,47.165,47.1984,12500.0
2014-09-30 11:25:00,56.58,56.64,56.58,56.64,10300.0,47.1984,47.2484,47.1984,47.2484,10300.0
2014-09-30 11:30:00,56.66,56.67,56.64,56.64,4300.0,47.2651,47.2735,47.2484,47.2484,4300.0
2014-09-30 11:35:00,56.64,56.66,56.62,56.66,2500.0,47.2484,47.2651,47.2317,47.2651,2500.0
2014-09-30 11:40:00,56.65,56.65,56.59,56.62,4000.0,47.2568,47.2568,47.2067,47.2317,4000.0
2014-09-30 11:45:00,56.61,56.62,56.58,56.62,4200.0,47.2234,47.2317,47.1984,47.2317,4200.0
2014-09-30 11:50:00,56.63,56.64,56.62,56.64,2900.0,47.2401,47.2484,47.2317,47.2484,2900.0
2014-09-30 11:55:00,56.63,56.63,56.57,56.59,7000.0,47.2401,47.2401,47.19,47.2067,7000.0
2014-09-30 12:00:00,56.6,56.61,56.56,56.61,2100.0,47.2151,47.2234,47.1817,47.2234,2100.0
2014-09-30 12:05:00,56.61,56.62,56.6,56.61,1400.0,47.2234,47.2317,47.2151,47.2234,1400.0
2014-09-30 12:10:00,56.61,56.64,56.6,56.64,4600.0,47.2234,47.2484,47.2151,47.2484,4600.0
2014-09-30 12:15:00,56.65,56.66,56.6,56.62,4200.0,47.2568,47.2651,47.2151,47.2317,4200.0
2014-09-30 12:20:00,56.62,56.62,56.55,56.55,3200.0,47.2317,47.2317,47.1734,47.1734,3200.0
2014-09-30 12:25:00,56.53,56.53,56.48,56.51,2500.0,47.1567,47.1567,47.115,47.14,2500.0
2014-09-30 12:30:00,56.47,56.49,56.46,56.49,2100.0,47.1066,47.1233,47.0983,47.1233,2100.0
2014-09-30 12:35:00,56.48,56.48,56.39,56.39,5100.0,47.115,47.115,47.0399,47.0399,5100.0
2014-09-30 12:40:00,56.37,56.41,56.35,56.4,2900.0,47.0232,47.0566,47.0065,47.0482,2900.0
2014-09-30 12:45:00,56.41,56.44,56.39,56.4,3300.0,47.0566,47.0816,47.0399,47.0482,3300.0
2014-09-30 12:50:00,56.4,56.42,56.4,56.41,2400.0,47.0482,47.0649,47.0482,47.0566,2400.0
2014-09-30 12:55:00,56.42,56.42,56.36,56.36,3200.0,47.0649,47.0649,47.0149,47.0149,3200.0
2014-09-30 13:00:00,56.36,56.39,56.36,56.39,4600.0,47.0149,47.0399,47.0149,47.0399,4600.0
2014-09-30 13:05:00,56.42,56.46,56.42,56.42,2300.0,47.0649,47.0983,47.0649,47.0649,2300.0
2014-09-30 13:10:00,56.42,56.44,56.42,56.43,2100.0,47.0649,47.0816,47.0649,47.0733,2100.0
2014-09-30 13:15:00,56.45,56.45,56.41,56.42,6100.0,47.0899,47.0899,47.0566,47.0649,6100.0
2014-09-30 13:20:00,56.42,56.42,56.39,56.4,4900.0,47.0649,47.0649,47.0399,47.0482,4900.0
2014-09-30 13:25:00,56.41,56.42,56.37,56.37,2700.0,47.0566,47.0649,47.0232,47.0232,2700.0
2014-09-30 13:30:00,56.36,56.38,56.34,56.34,3200.0,47.0149,47.0315,46.9982,46.9982,3200.0
2014-09-30 13:35:00,56.36,56.39,56.34,56.38,3400.0,47.0149,47.0399,46.9982,47.0315,3400.0
2014-09-30 13:40:00,56.37,56.37,56.31,56.31,5600.0,47.0232,47.0232,46.9732,46.9732,5600.0
2014-09-30 13:45:00,56.3,56.3,56.24,56.25,3500.0,46.9648,46.9648,46.9148,46.9231,3500.0
2014-09-30 13:50:00,56.25,56.25,56.22,56.23,3700.0,46.9231,46.9231,46.8981,46.9064,3700.0
2014-09-30 13:55:00,56.25,56.26,56.25,56.26,2200.0,46.9231,46.9314,46.9231,46.9314,2200.0
2014-09-30 14:00:00,56.27,56.28,56.22,56.28,7400.0,46.9398,46.9481,46.8981,46.9481,7400.0
2014-09-30 14:05:00,56.28,56.3,56.26,56.29,3300.0,46.9481,46.9648,46.9314,46.9565,3300.0
2014-09-30 14:10:00,56.29,56.32,56.24,56.26,11300.0,46.9565,46.9815,46.9148,46.9314,11300.0
2014-09-30 14:15:00,56.26,56.26,56.23,56.25,2300.0,46.9314,46.9314,46.9064,46.9231,2300.0
2014-09-30 14:20:00,56.25,56.27,56.2,56.2,6800.0,46.9231,46.9398,46.8814,46.8814,6800.0
2014-09-30 14:25:00,56.21,56.32,56.19,56.32,7700.0,46.8897,46.9815,46.873,46.9815,7700.0
2014-09-30 14:30:00,56.31,56.39,56.3,56.37,6300.0,46.9732,47.0399,46.9648,47.0232,6300.0
2014-09-30 14:35:00,56.36,56.36,56.33,56.34,3500.0,47.0149,47.0149,46.9898,46.9982,3500.0
2014-09-30 14:40:00,56.34,56.36,56.33,56.36,4200.0,46.9982,47.0149,46.9898,47.0149,4200.0
2014-09-30 14:45:00,56.37,56.42,56.37,56.42,6000.0,47.0232,47.0649,47.0232,47.0649,6000.0
2014-09-30 14:50:00,56.42,56.42,56.39,56.41,4900.0,47.0649,47.0649,47.0399,47.0566,4900.0
2014-09-30 14:55:00,56.4,56.42,56.36,56.37,8000.0,47.0482,47.0649,47.0149,47.0232,8000.0
2014-09-30 15:00:00,56.36,56.36,56.3,56.32,4900.0,47.0149,47.0149,46.9648,46.9815,4900.0
2014-09-30 15:05:00,56.31,56.32,56.28,56.32,6000.0,46.9732,46.9815,46.9481,46.9815,6000.0
2014-09-30 15:10:00,56.33,56.36,56.32,56.32,7000.0,46.9898,47.0149,46.9815,46.9815,7000.0
2014-09-30 15:15:00,56.32,56.4,56.32,56.4,6000.0,46.9815,47.0482,46.9815,47.0482,6000.0
2014-09-30 15:20:00,56.4,56.48,56.4,56.46,12800.0,47.0482,47.115,47.0482,47.0983,12800.0
2014-09-30 15:25:00,56.48,56.48,56.44,56.45,7700.0,47.115,47.115,47.0816,47.0899,7700.0
2014-09-30 15:30:00,56.45,56.47,56.41,56.47,13400.0,47.0899,47.1066,47.0566,47.1066,13400.0
2014-09-30 15:35:00,56.48,56.49,56.43,56.43,10700.0,47.115,47.1233,47.0733,47.0733,10700.0
2014-09-30 15:40:00,56.42,56.48,56.42,56.47,20600.0,47.0649,47.115,47.0649,47.1066,20600.0
2014-09-30 15:45:00,56.46,56.47,56.39,56.39,65100.0,47.0983,47.1066,47.0399,47.0399,65100.0
2014-09-30 15:50:00,56.39,56.4,56.35,56.35,42900.0,47.0399,47.0482,47.0065,47.0065,42900.0
2014-09-30 15:55:00,56.36,56.38,56.29,56.31,73300.0,47.0149,47.0315,46.9565,46.9732,73300.0
2014-10-01 09:30:00,56.11,56.23,56.05,56.16,21100.0,46.8063,46.9064,46.7563,46.848,21100.0
2014-10-01 09:35:00,56.13,56.18,56.05,56.06,7900.0,46.823,46.8647,46.7563,46.7646,7900.0
2014-10-01 09:40:00,56.07,56.12,56.0,56.09,7800.0,46.7729,46.8147,46.7146,46.7896,7800.0
2014-10-01 09:45:00,56.08,56.1,55.99,56.02,8400.0,46.7813,46.798,46.7062,46.7312,8400.0
2014-10-01 09:50:00,56.0,56.04,55.97,56.03,5300.0,46.7146,46.7479,46.6895,46.7396,5300.0
2014-10-01 09:55:00,56.05,56.11,56.03,56.06,6400.0,46.7563,46.8063,46.7396,46.7646,6400.0
2014-10-01 10:00:00,56.05,56.09,55.97,55.98,13000.0,46.7563,46.7896,46.6895,46.6979,13000.0
2014-10-01 10:05:00,55.95,56.02,55.93,55.99,5200.0,46.6728,46.7312,46.6562,46.7062,5200.0
2014-10-01 10:10:00,56.0,56.07,56.0,56.03,12100.0,46.7146,46.7729,46.7146,46.7396,12100.0
2014-10-01 10:15:00,56.04,56.12,56.04,56.09,11600.0,46.7479,46.8147,46.7479,46.7896,11600.0
2014-10-01 10:20:00,56.1,56.12,56.1,56.1,3100.0,46.798,46.8147,46.798,46.798,3100.0
2014-10-01 10:25:00,56.09,56.1,56.07,56.08,5100.0,46.7896,46.798,46.7729,46.7813,5100.0
2014-10-01 10:30:00,56.07,56.07,55.96,55.97,4300.0,46.7729,46.7729,46.6812,46.6895,4300.0
2014-10-01 10:35:00,55.98,55.98,55.9,55.93,9900.0,46.6979,46.6979,46.6311,46.6562,9900.0
2014-10-01 10:40:00,55.94,56.03,55.94,56.02,4600.0,46.6645,46.7396,46.6645,46.7312,4600.0
2014-10-01 10:45:00,56.01,56.08,55.98,56.06,4300.0,46.7229,46.7813,46.6979,46.7646,4300.0
2014-10-01 10:50:00,56.03,56.08,56.03,56.04,2500.0,46.7396,46.7813,46.7396,46.7479,2500.0
2014-10-01 10:55:00,56.01,56.07,56.0,56.07,3500.0,46.7229,46.7729,46.7146,46.7729,3500.0
2014-10-01 11:00:00,56.06,56.12,56.06,56.12,3600.0,46.7646,46.8147,46.7646,46.8147,3600.0
2014-10-01 11:05:00,56.09,56.13,56.08,56.1,3900.0,46.7896,46.823,46.7813,46.798,3900.0
2014-10-01 11:10:00,56.1,56.14,56.07,56.08,9900.0,46.798,46.8313,46.7729,46.7813,9900.0
2014-10-01 11:15:00,56.07,56.15,56.06,56.15,7200.0,46.7729,46.8397,46.7646,46.8397,7200.0
2014-10-01 11:20:00,56.14,56.14,56.09,56.11,4500.0,46.8313,46.8313,46.7896,46.8063,4500.0
2014-10-01 11:25:00,56.11,56.11,56.02,56.05,3400.0,46.8063,46.8063,46.7312,46.7563,3400.0
2014-10-01 11:30:00,56.04,56.04,55.97,55.98,3800.0,46.7479,46.7479,46.6895,46.6979,3800.0
2014-10-01 11:35:00,55.99,56.04,55.99,56.03,7000.0,46.7062,46.7479,46.7062,46.7396,7000.0
2014-10-01 11:40:00,56.03,56.03,55.98,56.01,7000.0,46.7396,46.7396,46.6979,46.7229,7000.0
2014-10-01 11:45:00,56.02,56.04,55.94,55.95,9900.0,46.7312,46.7479,46.6645,46.6728,9900.0
2014-10-01 11:50:00,55.97,56.02,55.96,56.02,2300.0,46.6895,46.7312,46.6812,46.7312,2300.0
2014-10-01 11:55:00,56.02,56.04,56.02,56.02,3600.0,46.7312,46.7479,46.7312,46.7312,3600.0
2014-10-01 12:00:00,56.01,56.02,55.97,55.97,3400.0,46.7229,46.7312,46.6895,46.6895,3400.0
2014-10-01 12:05:00,55.98,56.02,55.96,56.02,3900.0,46.6979,46.7312,46.6812,46.7312,3900.0
2014-10-01 12:10:00,56.02,56.02,55.95,55.97,3200.0,46.7312,46.7312,46.6728,46.6895,3200.0
2014-10-01 12:15:00,55.96,55.96,55.94,55.96,1600.0,46.6812,46.6812,46.6645,46.6812,1600.0
2014-10-01 12:20:00,55.96,55.96,55.94,55.96,3600.0,46.6812,46.6812,46.6645,46.6812,3600.0
2014-10-01 12:25:00,55.96,56.01,55.91,56.0,5600.0,46.6812,46.7229,46.6395,46.7146,5600.0
2014-10-01 12:30:00,55.99,55.99,55.91,55.94,5400.0,46.7062,46.7062,46.6395,46.6645,5400.0
2014-10-01 12:35:00,55.93,55.93,55.91,55.91,1500.0,46.6562,46.6562,46.6395,46.6395,1500.0
2014-10-01 12:40:00,55.9,55.93,55.89,55.91,3600.0,46.6311,46.6562,46.6228,46.6395,3600.0
2014-10-01 12:45:00,55.92,55.92,55.84,55.85,5900.0,46.6478,46.6478,46.5811,46.5894,5900.0
2014-10-01 12:50:00,55.83,55.9,55.83,55.9,4100.0,46.5727,46.6311,46.5727,46.6311,4100.0
2014-10-01 12:55:00,55.89,55.9,55.87,55.88,2900.0,46.6228,46.6311,46.6061,46.6144,2900.0
2014-10-01 13:00:00,55.88,55.9,55.85,55.89,5300.0,46.6144,46.6311,46.5894,46.6228,5300.0
2014-10-01 13:05:00,55.88,55.88,55.82,55.83,7800.0,46.6144,46.6144,46.5644,46.5727,7800.0
2014-10-01 13:10:00,55.82,55.88,55.82,55.83,4500.0,46.5644,46.6144,46.5644,46.5727,4500.0
2014-10-01 13:15:00,55.83,55.84,55.81,55.84,4500.0,46.5727,46.5811,46.5561,46.5811,4500.0
2014-10-01 13:20:00,55.84,55.88,55.82,55.87,12600.0,46.5811,46.6144,46.5644,46.6061,12600.0
2014-10-01 13:25:00,55.87,55.89,55.84,55.87,3800.0,46.6061,46.6228,46.5811,46.6061,3800.0
2014-10-01 13:30:00,55.87,55.87,55.82,55.83,4800.0,46.6061,46.6061,46.5644,46.5727,4800.0
2014-10-01 13:35:00,55.81,55.82,55.74,55.77,12500.0,46.5561,46.5644,46.4977,46.5227,12500.0
2014-10-01 13:40:00,55.76,55.76,55.73,55.76,2800.0,46.5143,46.5143,46.4893,46.5143,2800.0
2014-10-01 13:45:00,55.75,55.81,55.75,55.8,4000.0,46.506,46.5561,46.506,46.5477,4000.0
2014-10-01 13:50:00,55.77,55.78,55.72,55.72,3500.0,46.5227,46.531,46.481,46.481,3500.0
2014-10-01 13:55:00,55.71,55.72,55.67,55.68,7100.0,46.4726,46.481,46.4393,46.4476,7100.0
2014-10-01 14:00:00,55.68,55.73,55.65,55.72,2300.0,46.4476,46.4893,46.4226,46.481,2300.0
2014-10-01 14:05:00,55.71,55.77,55.7,55.76,3200.0,46.4726,46.5227,46.4643,46.5143,3200.0
2014-10-01 14:10:00,55.77,55.78,55.76,55.76,2600.0,46.5227,46.531,46.5143,46.5143,2600.0
2014-10-01 14:15:00,55.76,55.79,55.76,55.79,2300.0,46.5143,46.5394,46.5143,46.5394,2300.0
2014-10-01 14:20:00,55.78,55.8,55.77,55.8,4900.0,46.531,46.5477,46.5227,46.5477,4900.0
2014-10-01 14:25:00,55.83,55.84,55.81,55.82,2900.0,46.5727,46.5811,46.5561,46.5644,2900.0
2014-10-01 14:30:00,55.85,55.85,55.78,55.79,5600.0,46.5894,46.5894,46.531,46.5394,5600.0
2014-10-01 14:35:00,55.8,55.81,55.78,55.81,7200.0,46.5477,46.5561,46.531,46.5561,7200.0
2014-10-01 14:40:00,55.8,55.82,55.76,55.78,24600.0,46.5477,46.5644,46.5143,46.531,24600.0
2014-10-01 14:45:00,55.79,55.79,55.77,55.77,3000.0,46.5394,46.5394,46.5227,46.5227,3000.0
2014-10-01 14:50:00,55.78,55.78,55.74,55.74,4000.0,46.531,46.531,46.4977,46.4977,4000.0
2014-10-01 14:55:00,55.74,55.75,55.68,55.69,7300.0,46.4977,46.506,46.4476,46.456,7300.0
2014-10-01 15:00:00,55.69,55.71,55.66,55.68,8200.0,46.456,46.4726,46.4309,46.4476,8200.0
2014-10-01 15:05:00,55.67,55.71,55.63,55.63,10100.0,46.4393,46.4726,46.4059,46.4059,10100.0
2014-10-01 15:10:00,55.63,55.69,55.62,55.68,8500.0,46.4059,46.456,46.3976,46.4476,8500.0
2014-10-01 15:15:00,55.69,55.73,55.68,55.71,6900.0,46.456,46.4893,46.4476,46.4726,6900.0
2014-10-01 15:20:00,55.7,55.7,55.63,55.64,10000.0,46.4643,46.4643,46.4059,46.4142,10000.0
2014-10-01 15:25:00,55.65,55.73,55.65,55.7,10000.0,46.4226,46.4893,46.4226,46.4643,10000.0
2014-10-01 15:30:00,55.71,55.76,55.71,55.72,11100.0,46.4726,46.5143,46.4726,46.481,11100.0
2014-10-01 15:35:00,55.73,55.78,55.69,55.78,10900.0,46.4893,46.531,46.456,46.531,10900.0
2014-10-01 15:40:00,55.76,55.8,55.75,55.75,15300.0,46.5143,46.5477,46.506,46.506,15300.0
2014-10-01 15:45:00,55.77,55.85,55.77,55.84,42400.0,46.5227,46.5894,46.5227,46.5811,42400.0
2014-10-01 15:50:00,55.83,55.84,55.78,55.79,39000.0,46.5727,46.5811,46.531,46.5394,39000.0
2014-10-01 15:55:00,55.79,55.81,55.67,55.69,84400.0,46.5394,46.5561,46.4393,46.456,84400.0
2014-10-02 09:30:00,55.81,55.85,55.6,55.78,13300.0,46.5561,46.5894,46.3809,46.531,13300.0
2014-10-02 09:35:00,55.81,55.88,55.81,55.84,3700.0,46.5561,46.6144,46.5561,46.5811,3700.0
2014-10-02 09:40:00,55.86,56.0,55.86,55.92,11100.0,46.5978,46.7146,46.5978,46.6478,11100.0
2014-10-02 09:45:00,55.9,55.91,55.81,55.87,7700.0,46.6311,46.6395,46.5561,46.6061,7700.0
2014-10-02 09:50:00,55.88,55.95,55.81,55.83,8400.0,46.6144,46.6728,46.5561,46.5727,8400.0
2014-10-02 09:55:00,55.83,55.83,55.74,55.8,2800.0,46.5727,46.5727,46.4977,46.5477,2800.0
2014-10-02 10:00:00,55.81,55.81,55.76,55.78,3000.0,46.5561,46.5561,46.5143,46.531,3000.0
2014-10-02 10:05:00,55.76,55.87,55.72,55.84,3400.0,46.5143,46.6061,46.481,46.5811,3400.0
2014-10-02 10:10:00,55.84,55.84,55.78,55.81,2500.0,46.5811,46.5811,46.531,46.5561,2500.0
2014-10-02 10:15:00,55.82,55.86,55.81,55.82,2700.0,46.5644,46.5978,46.5561,46.5644,2700.0
2014-10-02 10:20:00,55.82,55.84,55.8,55.83,4700.0,46.5644,46.5811,46.5477,46.5727,4700.0
2014-10-02 10:25:00,55.81,55.81,55.75,55.77,2900.0,46.5561,46.5561,46.506,46.5227,2900.0
2014-10-02 10:30:00,55.75,55.75,55.63,55.64,4400.0,46.506,46.506,46.4059,46.4142,4400.0
2014-10-02 10:35:00,55.61,55.65,55.59,55.62,3700.0,46.3892,46.4226,46.3725,46.3976,3700.0
2014-10-02 10:40:00,55.63,55.67,55.55,55.59,5800.0,46.4059,46.4393,46.3392,46.3725,5800.0
2014-10-02 10:45:00,55.58,55.64,55.58,55.63,3900.0,46.3642,46.4142,46.3642,46.4059,3900.0
2014-10-02 10:50:00,55.62,55.63,55.58,55.59,4600.0,46.3976,46.4059,46.3642,46.3725,4600.0
2014-10-02 10:55:00,55.61,55.61,55.53,55.53,7300.0,46.3892,46.3892,46.3225,46.3225,7300.0
2014-10-02 11:00:00,55.53,55.56,55.51,55.55,5800.0,46.3225,46.3475,46.3058,46.3392,5800.0
2014-10-02 11:05:00,55.54,55.6,55.54,55.57,6200.0,46.3308,46.3809,46.3308,46.3559,6200.0
2014-10-02 11:10:00,55.58,55.59,55.54,55.57,5100.0,46.3642,46.3725,46.3308,46.3559,5100.0
2014-10-02 11:15:00,55.58,55.6,55.55,55.56,4300.0,46.3642,46.3809,46.3392,46.3475,4300.0
2014-10-02 11:20:00,55.56,55.56,55.48,55.5,6200.0,46.3475,46.3475,46.2808,46.2975,6200.0
2014-10-02 11:25:00,55.5,55.54,55.5,55.53,2900.0,46.2975,46.3308,46.2975,46.3225,2900.0
2014-10-02 11:30:00,55.54,55.54,55.45,55.47,4600.0,46.3308,46.3308,46.2557,46.2724,4600.0
2014-10-02 11:35:00,55.45,55.45,55.38,55.45,5300.0,46.2557,46.2557,46.1974,46.2557,5300.0
2014-10-02 11:40:00,55.44,55.44,55.26,55.29,7900.0,46.2474,46.2474,46.0973,46.1223,7900.0
2014-10-02 11:45:00,55.31,55.34,55.3,55.32,6400.0,46.139,46.164,46.1306,46.1473,6400.0
2014-10-02 11:50:00,55.3,55.36,55.27,55.36,4400.0,46.1306,46.1807,46.1056,46.1807,4400.0
2014-10-02 11:55:00,55.36,55.4,55.36,55.37,6500.0,46.1807,46.214,46.1807,46.189,6500.0
2014-10-02 12:00:00,55.38,55.41,55.38,55.41,30800.0,46.1974,46.2224,46.1974,46.2224,30800.0
2014-10-02 12:05:00,55.42,55.47,55.41,55.47,5500.0,46.2307,46.2724,46.2224,46.2724,5500.0
2014-10-02 12:10:00,55.45,55.47,55.42,55.46,13600.0,46.2557,46.2724,46.2307,46.2641,13600.0
2014-10-02 12:15:00,55.46,55.47,55.43,55.45,5400.0,46.2641,46.2724,46.2391,46.2557,5400.0
2014-10-02 12:20:00,55.45,55.46,55.41,55.46,5700.0,46.2557,46.2641,46.2224,46.2641,5700.0
2014-10-02 12:25:00,55.46,55.47,55.41,55.42,6800.0,46.2641,46.2724,46.2224,46.2307,6800.0
2014-10-02 12:30:00,55.42,55.43,55.31,55.34,9700.0,46.2307,46.2391,46.139,46.164,9700.0
2014-10-02 12:35:00,55.34,55.36,55.3,55.3,3300.0,46.164,46.1807,46.1306,46.1306,3300.0
2014-10-02 12:40:00,55.3,55.32,55.27,55.27,10800.0,46.1306,46.1473,46.1056,46.1056,10800.0
2014-10-02 12:45:00,55.28,55.31,55.27,55.27,10400.0,46.1139,46.139,46.1056,46.1056,10400.0
2014-10-02 12:50:00,55.28,55.38,55.28,55.37,5800.0,46.1139,46.1974,46.1139,46.189,5800.0
2014-10-02 12:55:00,55.38,55.42,55.34,55.4,9300.0,46.1974,46.2307,46.164,46.214,9300.0
2014-10-02 13:00:00,55.39,55.42,55.38,55.42,10100.0,46.2057,46.2307,46.1974,46.2307,10100.0
2014-10-02 13:05:00,55.43,55.43,55.39,55.39,7800.0,46.2391,46.2391,46.2057,46.2057,7800.0
2014-10-02 13:10:00,55.4,55.41,55.36,55.38,23300.0,46.214,46.2224,46.1807,46.1974,23300.0
2014-10-02 13:15:00,55.39,55.49,55.39,55.49,7100.0,46.2057,46.2891,46.2057,46.2891,7100.0
2014-10-02 13:20:00,55.49,55.51,55.48,55.5,7900.0,46.2891,46.3058,46.2808,46.2975,7900.0
2014-10-02 13:25:00,55.5,55.57,55.5,55.56,8200.0,46.2975,46.3559,46.2975,46.3475,8200.0
2014-10-02 13:30:00,55.56,55.62,55.56,55.57,7100.0,46.3475,46.3976,46.3475,46.3559,7100.0
2014-10-02 13:35:00,55.58,55.59,55.53,55.54,11500.0,46.3642,46.3725,46.3225,46.3308,11500.0
2014-10-02 13:40:00,55.54,55.56,55.52,55.55,2500.0,46.3308,46.3475,46.3141,46.3392,2500.0
2014-10-02 13:45:00,55.55,55.57,55.5,55.5,5700.0,46.3392,46.3559,46.2975,46.2975,5700.0
2014-10-02 13:50:00,55.51,55.56,55.51,55.55,7300.0,46.3058,46.3475,46.3058,46.3392,7300.0
2014-10-02 13:55:00,55.56,55.58,55.52,55.52,7700.0,46.3475,46.3642,46.3141,46.3141,7700.0
2014-10-02 14:00:00,55.52,55.54,55.51,55.52,9000.0,46.3141,46.3308,46.3058,46.3141,9000.0
2014-10-02 14:05:00,55.51,55.63,55.51,55.61,9500.0,46.3058,46.4059,46.3058,46.3892,9500.0
2014-10-02 14:10:00,55.61,55.64,55.59,55.64,10300.0,46.3892,46.4142,46.3725,46.4142,10300.0
2014-10-02 14:15:00,55.65,55.66,55.6,55.6,8100.0,46.4226,46.4309,46.3809,46.3809,8100.0
2014-10-02 14:20:00,55.59,55.59,55.54,55.59,10500.0,46.3725,46.3725,46.3308,46.3725,10500.0
2014-10-02 14:25:00,55.58,55.64,55.58,55.63,8000.0,46.3642,46.4142,46.3642,46.4059,8000.0
2014-10-02 14:30:00,55.63,55.63,55.53,55.54,13600.0,46.4059,46.4059,46.3225,46.3308,13600.0
2014-10-02 14:35:00,55.55,55.57,55.53,55.55,5800.0,46.3392,46.3559,46.3225,46.3392,5800.0
2014-10-02 14:40:00,55.55,55.62,55.55,55.62,9800.0,46.3392,46.3976,46.3392,46.3976,9800.0
2014-10-02 14:45:00,55.61,55.66,55.6,55.62,7800.0,46.3892,46.4309,46.3809,46.3976,7800.0
2014-10-02 14:50:00,55.62,55.68,55.62,55.66,17300.0,46.3976,46.4476,46.3976,46.4309,17300.0
2014-10-02 14:55:00,55.65,55.66,55.62,55.63,9200.0,46.4226,46.4309,46.3976,46.4059,9200.0
2014-10-02 15:00:00,55.64,55.71,55.62,55.71,22300.0,46.4142,46.4726,46.3976,46.4726,22300.0
2014-10-02 15:05:00,55.71,55.71,55.64,55.64,23500.0,46.4726,46.4726,46.4142,46.4142,23500.0
2014-10-02 15:10:00,55.66,55.69,55.64,55.64,11300.0,46.4309,46.456,46.4142,46.4142,11300.0
2014-10-02 15:15:00,55.64,55.64,55.54,55.54,17400.0,46.4142,46.4142,46.3308,46.3308,17400.0
2014-10-02 15:20:00,55.54,55.61,55.54,55.58,11600.0,46.3308,46.3892,46.3308,46.3642,11600.0
2014-10-02 15:25:00,55.57,55.61,55.57,55.61,6800.0,46.3559,46.3892,46.3559,46.3892,6800.0
2014-10-02 15:30:00,55.6,55.6,55.53,55.56,15100.0,46.3809,46.3809,46.3225,46.3475,15100.0
2014-10-02 15:35:00,55.56,55.64,55.55,55.63,14000.0,46.3475,46.4142,46.3392,46.4059,14000.0
2014-10-02 15:40:00,55.62,55.64,55.6,55.6,13600.0,46.3976,46.4142,46.3809,46.3809,13600.0
2014-10-02 15:45:00,55.61,55.68,55.6,55.65,67200.0,46.3892,46.4476,46.3809,46.4226,67200.0
2014-10-02 15:50:00,55.66,55.7,55.66,55.68,21100.0,46.4309,46.4643,46.4309,46.4476,21100.0
2014-10-02 15:55:00,55.68,55.72,55.61,55.61,43100.0,46.4476,46.481,46.3892,46.3892,43100.0
2014-10-03 09:30:00,55.81,56.17,55.81,56.11,57700.0,46.5561,46.8564,46.5561,46.8063,57700.0
2014-10-03 09:35:00,56.12,56.19,56.01,56.13,61800.0,46.8147,46.873,46.7229,46.823,61800.0
2014-10-03 09:40:00,56.13,56.56,56.12,56.54,60300.0,46.823,47.1817,46.8147,47.165,60300.0
2014-10-03 09:45:00,56.52,56.52,56.32,56.32,17700.0,47.1483,47.1483,46.9815,46.9815,17700.0
2014-10-03 09:50:00,56.33,56.35,56.32,56.32,6400.0,46.9898,47.0065,46.9815,46.9815,6400.0
2014-10-03 09:55:00,56.32,56.36,56.27,56.29,61500.0,46.9815,47.0149,46.9398,46.9565,61500.0
2014-10-03 10:00:00,56.35,56.43,56.35,56.42,8800.0,47.0065,47.0733,47.0065,47.0649,8800.0
2014-10-03 10:05:00,56.42,56.45,56.4,56.44,6700.0,47.0649,47.0899,47.0482,47.0816,6700.0
2014-10-03 10:10:00,56.44,56.47,56.36,56.43,4300.0,47.0816,47.1066,47.0149,47.0733,4300.0
2014-10-03 10:15:00,56.43,56.48,56.4,56.48,9000.0,47.0733,47.115,47.0482,47.115,9000.0
2014-10-03 10:20:00,56.47,56.5,56.43,56.47,72100.0,47.1066,47.1316,47.0733,47.1066,72100.0
2014-10-03 10:25:00,56.49,56.51,56.43,56.47,29500.0,47.1233,47.14,47.0733,47.1066,29500.0
2014-10-03 10:30:00,56.49,56.52,56.46,56.49,22400.0,47.1233,47.1483,47.0983,47.1233,22400.0
2014-10-03 10:35:00,56.5,56.52,56.48,56.5,14200.0,47.1316,47.1483,47.115,47.1316,14200.0
2014-10-03 10:40:00,56.49,56.51,56.45,56.47,131900.0,47.1233,47.14,47.0899,47.1066,131900.0
2014-10-03 10:45:00,56.47,56.5,56.47,56.5,15500.0,47.1066,47.1316,47.1066,47.1316,15500.0
2014-10-03 10:50:00,56.51,56.51,56.47,56.49,9200.0,47.14,47.14,47.1066,47.1233,9200.0
2014-10-03 10:55:00,56.49,56.55,56.48,56.55,7000.0,47.1233,47.1734,47.115,47.1734,7000.0
2014-10-03 11:00:00,56.55,56.62,56.54,56.56,12100.0,47.1734,47.2317,47.165,47.1817,12100.0
2014-10-03 11:05:00,56.56,56.62,56.56,56.61,5300.0,47.1817,47.2317,47.1817,47.2234,5300.0
2014-10-03 11:10:00,56.6,56.61,56.51,56.54,7300.0,47.2151,47.2234,47.14,47.165,7300.0
2014-10-03 11:15:00,56.53,56.55,56.52,56.52,11400.0,47.1567,47.1734,47.1483,47.1483,11400.0
2014-10-03 11:20:00,56.52,56.52,56.48,56.51,23000.0,47.1483,47.1483,47.115,47.14,23000.0
2014-10-03 11:25:00,56.52,56.53,56.49,56.53,173000.0,47.1483,47.1567,47.1233,47.1567,173000.0
2014-10-03 11:30:00,56.54,56.55,56.52,56.53,7500.0,47.165,47.1734,47.1483,47.1567,7500.0
2014-10-03 11:35:00,56.54,56.56,56.5,56.55,41900.0,47.165,47.1817,47.1316,47.1734,41900.0
2014-10-03 11:40:00,56.55,56.56,56.53,56.54,19300.0,47.1734,47.1817,47.1567,47.165,19300.0
2014-10-03 11:45:00,56.53,56.56,56.52,56.56,3400.0,47.1567,47.1817,47.1483,47.1817,3400.0
2014-10-03 11:50:00,56.54,56.58,56.53,56.55,8600.0,47.165,47.1984,47.1567,47.1734,8600.0
2014-10-03 11:55:00,56.55,56.56,56.5,56.52,28800.0,47.1734,47.1817,47.1316,47.1483,28800.0
2014-10-03 12:00:00,56.51,56.54,56.49,56.54,16300.0,47.14,47.165,47.1233,47.165,16300.0
2014-10-03 12:05:00,56.53,56.55,56.5,56.51,10200.0,47.1567,47.1734,47.1316,47.14,10200.0
2014-10-03 12:10:00,56.51,56.57,56.51,56.53,14100.0,47.14,47.19,47.14,47.1567,14100.0
2014-10-03 12:15:00,56.52,56.55,56.51,56.54,9900.0,47.1483,47.1734,47.14,47.165,9900.0
2014-10-03 12:20:00,56.54,56.55,56.53,56.55,6300.0,47.165,47.1734,47.1567,47.1734,6300.0
2014-10-03 12:25:00,56.55,56.57,56.53,56.57,4600.0,47.1734,47.19,47.1567,47.19,4600.0
2014-10-03 12:30:00,56.56,56.57,56.54,56.55,42300.0,47.1817,47.19,47.165,47.1734,42300.0
2014-10-03 12:35:00,56.55,56.55,56.51,56.52,23900.0,47.1734,47.1734,47.14,47.1483,23900.0
2014-10-03 12:40:00,56.52,56.53,56.49,56.53,13300.0,47.1483,47.1567,47.1233,47.1567,13300.0
2014-10-03 12:45:00,56.53,56.54,56.49,56.51,8200.0,47.1567,47.165,47.1233,47.14,8200.0
2014-10-03 12:50:00,56.52,56.54,56.51,56.54,2700.0,47.1483,47.165,47.14,47.165,2700.0
2014-10-03 12:55:00,56.55,56.57,56.53,56.53,4700.0,47.1734,47.19,47.1567,47.1567,4700.0
2014-10-03 13:00:00,56.53,56.53,56.5,56.5,27400.0,47.1567,47.1567,47.1316,47.1316,27400.0
2014-10-03 13:05:00,56.5,56.52,56.49,56.51,57800.0,47.1316,47.1483,47.1233,47.14,57800.0
2014-10-03 13:10:00,56.5,56.53,56.49,56.5,15700.0,47.1316,47.1567,47.1233,47.1316,15700.0
2014-10-03 13:15:00,56.5,56.5,56.47,56.49,12500.0,47.1316,47.1316,47.1066,47.1233,12500.0
2014-10-03 13:20:00,56.49,56.51,56.48,56.49,6500.0,47.1233,47.14,47.115,47.1233,6500.0
2014-10-03 13:25:00,56.5,56.53,56.5,56.53,2300.0,47.1316,47.1567,47.1316,47.1567,2300.0
2014-10-03 13:30:00,56.53,56.53,56.46,56.46,7400.0,47.1567,47.1567,47.0983,47.0983,7400.0
2014-10-03 13:35:00,56.46,56.49,56.45,56.49,3000.0,47.0983,47.1233,47.0899,47.1233,3000.0
2014-10-03 13:40:00,56.5,56.51,56.48,56.5,4100.0,47.1316,47.14,47.115,47.1316,4100.0
2014-10-03 13:45:00,56.5,56.51,56.45,56.48,13200.0,47.1316,47.14,47.0899,47.115,13200.0
2014-10-03 13:50:00,56.48,56.54,56.48,56.52,9100.0,47.115,47.165,47.115,47.1483,9100.0
2014-10-03 13:55:00,56.52,56.53,56.5,56.52,7700.0,47.1483,47.1567,47.1316,47.1483,7700.0
2014-10-03 14:00:00,56.52,56.55,56.52,56.53,21200.0,47.1483,47.1734,47.1483,47.1567,21200.0
2014-10-03 14:05:00,56.54,56.55,56.47,56.53,106600.0,47.165,47.1734,47.1066,47.1567,106600.0
2014-10-03 14:10:00,56.52,56.64,56.52,56.62,13300.0,47.1483,47.2484,47.1483,47.2317,13300.0
2014-10-03 14:15:00,56.62,56.63,56.57,56.58,19900.0,47.2317,47.2401,47.19,47.1984,19900.0
2014-10-03 14:20:00,56.59,56.64,56.55,56.64,19600.0,47.2067,47.2484,47.1734,47.2484,19600.0
2014-10-03 14:25:00,56.64,56.69,56.61,56.62,15700.0,47.2484,47.2901,47.2234,47.2317,15700.0
2014-10-03 14:30:00,56.62,56.66,56.61,56.65,14400.0,47.2317,47.2651,47.2234,47.2568,14400.0
2014-10-03 14:35:00,56.65,56.65,56.58,56.6,12000.0,47.2568,47.2568,47.1984,47.2151,12000.0
2014-10-03 14:40:00,56.6,56.62,56.6,56.62,9800.0,47.2151,47.2317,47.2151,47.2317,9800.0
2014-10-03 14:45:00,56.62,56.63,56.6,56.62,5800.0,47.2317,47.2401,47.2151,47.2317,5800.0
2014-10-03 14:50:00,56.61,56.64,56.61,56.62,6500.0,47.2234,47.2484,47.2234,47.2317,6500.0
2014-10-03 14:55:00,56.61,56.61,56.54,56.55,20600.0,47.2234,47.2234,47.165,47.1734,20600.0
2014-10-03 15:00:00,56.55,56.55,56.54,56.55,17400.0,47.1734,47.1734,47.165,47.1734,17400.0
2014-10-03 15:05:00,56.54,56.55,56.48,56.48,20400.0,47.165,47.1734,47.115,47.115,20400.0
2014-10-03 15:10:00,56.49,56.51,56.46,56.48,19600.0,47.1233,47.14,47.0983,47.115,19600.0
2014-10-03 15:15:00,56.49,56.51,56.47,56.5,12200.0,47.1233,47.14,47.1066,47.1316,12200.0
2014-10-03 15:20:00,56.49,56.5,56.47,56.47,4800.0,47.1233,47.1316,47.1066,47.1066,4800.0
2014-10-03 15:25:00,56.48,56.51,56.48,56.49,15000.0,47.115,47.14,47.115,47.1233,15000.0
2014-10-03 15:30:00,56.5,56.5,56.4,56.43,45700.0,47.1316,47.1316,47.0482,47.0733,45700.0
2014-10-03 15:35:00,56.43,56.48,56.42,56.45,21700.0,47.0733,47.115,47.0649,47.0899,21700.0
2014-10-03 15:40:00,56.46,56.47,56.43,56.44,24300.0,47.0983,47.1066,47.0733,47.0816,24300.0
2014-10-03 15:45:00,56.44,56.59,56.43,56.58,75700.0,47.0816,47.2067,47.0733,47.1984,75700.0
2014-10-03 15:50:00,56.59,56.59,56.52,56.58,44400.0,47.2067,47.2067,47.1483,47.1984,44400.0
2014-10-03 15:55:00,56.58,56.58,56.47,56.47,96600.0,47.1984,47.1984,47.1066,47.1066,96600.0
2014-10-06 09:30:00,56.66,56.66,56.59,56.65,7400.0,47.2651,47.2651,47.2067,47.2568,7400.0
2014-10-06 09:35:00,56.64,56.73,56.64,56.69,3000.0,47.2484,47.3235,47.2484,47.2901,3000.0
2014-10-06 09:40:00,56.72,56.8,56.7,56.74,22300.0,47.3152,47.3819,47.2985,47.3319,22300.0
2014-10-06 09:45:00,56.74,56.78,56.7,56.71,8700.0,47.3319,47.3652,47.2985,47.3068,8700.0
2014-10-06 09:50:00,56.72,56.76,56.66,56.7,3600.0,47.3152,47.3485,47.2651,47.2985,3600.0
2014-10-06 09:55:00,56.69,56.74,56.67,56.68,4600.0,47.2901,47.3319,47.2735,47.2818,4600.0
2014-10-06 10:00:00,56.68,56.71,56.65,56.67,7000.0,47.2818,47.3068,47.2568,47.2735,7000.0
2014-10-06 10:05:00,56.68,56.77,56.68,56.74,6100.0,47.2818,47.3569,47.2818,47.3319,6100.0
2014-10-06 10:10:00,56.72,56.74,56.64,56.66,6500.0,47.3152,47.3319,47.2484,47.2651,6500.0
2014-10-06 10:15:00,56.66,56.69,56.64,56.67,6300.0,47.2651,47.2901,47.2484,47.2735,6300.0
2014-10-06 10:20:00,56.67,56.7,56.63,56.7,7800.0,47.2735,47.2985,47.2401,47.2985,7800.0
2014-10-06 10:25:00,56.7,56.72,56.62,56.66,9500.0,47.2985,47.3152,47.2317,47.2651,9500.0
2014-10-06 10:30:00,56.67,56.68,56.63,56.68,6700.0,47.2735,47.2818,47.2401,47.2818,6700.0
2014-10-06 10:35:00,56.68,56.76,56.68,56.74,3100.0,47.2818,47.3485,47.2818,47.3319,3100.0
2014-10-06 10:40:00,56.75,56.79,56.71,56.71,4100.0,47.3402,47.3736,47.3068,47.3068,4100.0
2014-10-06 10:45:00,56.73,56.73,56.6,56.6,6700.0,47.3235,47.3235,47.2151,47.2151,6700.0
2014-10-06 10:50:00,56.61,56.61,56.5,56.51,2900.0,47.2234,47.2234,47.1316,47.14,2900.0
2014-10-06 10:55:00,56.5,56.54,56.47,56.54,5800.0,47.1316,47.165,47.1066,47.165,5800.0
2014-10-06 11:00:00,56.54,56.61,56.52,56.61,3600.0,47.165,47.2234,47.1483,47.2234,3600.0
2014-10-06 11:05:00,56.61,56.65,56.6,56.65,4800.0,47.2234,47.2568,47.2151,47.2568,4800.0
2014-10-06 11:10:00,56.68,56.7,56.66,56.7,5200.0,47.2818,47.2985,47.2651,47.2985,5200.0
2014-10-06 11:15:00,56.71,56.71,56.63,56.67,4200.0,47.3068,47.3068,47.2401,47.2735,4200.0
2014-10-06 11:20:00,56.66,56.66,56.6,56.61,7300.0,47.2651,47.2651,47.2151,47.2234,7300.0
2014-10-06 11:25:00,56.63,56.63,56.55,56.57,22600.0,47.2401,47.2401,47.1734,47.19,22600.0
2014-10-06 11:30:00,56.57,56.61,56.55,56.56,5600.0,47.19,47.2234,47.1734,47.1817,5600.0
2014-10-06 11:35:00,56.58,56.6,56.55,56.59,36900.0,47.1984,47.2151,47.1734,47.2067,36900.0
2014-10-06 11:40:00,56.6,56.6,56.53,56.55,55700.0,47.2151,47.2151,47.1567,47.1734,55700.0
2014-10-06 11:45:00,56.54,56.54,56.42,56.44,7400.0,47.165,47.165,47.0649,47.0816,7400.0
2014-10-06 11:50:00,56.44,56.45,56.41,56.42,2600.0,47.0816,47.0899,47.0566,47.0649,2600.0
2014-10-06 11:55:00,56.4,56.41,56.36,56.4,2700.0,47.0482,47.0566,47.0149,47.0482,2700.0
2014-10-06 12:00:00,56.43,56.43,56.4,56.42,4100.0,47.0733,47.0733,47.0482,47.0649,4100.0
2014-10-06 12:05:00,56.4,56.45,56.4,56.45,2800.0,47.0482,47.0899,47.0482,47.0899,2800.0
2014-10-06 12:10:00,56.44,56.44,56.37,56.41,2400.0,47.0816,47.0816,47.0232,47.0566,2400.0
2014-10-06 12:15:00,56.4,56.44,56.39,56.44,2500.0,47.0482,47.0816,47.0399,47.0816,2500.0
2014-10-06 12:20:00,56.44,56.44,56.4,56.41,4100.0,47.0816,47.0816,47.0482,47.0566,4100.0
2014-10-06 12:25:00,56.41,56.45,56.39,56.39,2900.0,47.0566,47.0899,47.0399,47.0399,2900.0
2014-10-06 12:30:00,56.41,56.42,56.37,56.4,3700.0,47.0566,47.0649,47.0232,47.0482,3700.0
2014-10-06 12:35:00,56.4,56.41,56.37,56.4,7700.0,47.0482,47.0566,47.0232,47.0482,7700.0
2014-10-06 12:40:00,56.4,56.43,56.37,56.4,35700.0,47.0482,47.0733,47.0232,47.0482,35700.0
2014-10-06 12:45:00,56.39,56.4,56.37,56.4,6800.0,47.0399,47.0482,47.0232,47.0482,6800.0
2014-10-06 12:50:00,56.4,56.41,56.38,56.39,5400.0,47.0482,47.0566,47.0315,47.0399,5400.0
2014-10-06 12:55:00,56.38,56.44,56.36,56.44,6200.0,47.0315,47.0816,47.0149,47.0816,6200.0
2014-10-06 13:00:00,56.44,56.47,56.36,56.47,7300.0,47.0816,47.1066,47.0149,47.1066,7300.0
2014-10-06 13:05:00,56.48,56.48,56.44,56.45,3400.0,47.115,47.115,47.0816,47.0899,3400.0
2014-10-06 13:10:00,56.46,56.46,56.43,56.45,1800.0,47.0983,47.0983,47.0733,47.0899,1800.0
2014-10-06 13:15:00,56.44,56.51,56.43,56.5,49100.0,47.0816,47.14,47.0733,47.1316,49100.0
2014-10-06 13:20:00,56.49,56.51,56.46,56.48,2000.0,47.1233,47.14,47.0983,47.115,2000.0
2014-10-06 13:25:00,56.49,56.51,56.47,56.51,27300.0,47.1233,47.14,47.1066,47.14,27300.0
2014-10-06 13:30:00,56.52,56.52,56.45,56.48,4500.0,47.1483,47.1483,47.0899,47.115,4500.0
2014-10-06 13:35:00,56.49,56.49,56.45,56.47,2600.0,47.1233,47.1233,47.0899,47.1066,2600.0
2014-10-06 13:40:00,56.47,56.49,56.46,56.49,26700.0,47.1066,47.1233,47.0983,47.1233,26700.0
2014-10-06 13:45:00,56.5,56.51,56.48,56.49,5900.0,47.1316,47.14,47.115,47.1233,5900.0
2014-10-06 13:50:00,56.48,56.52,56.48,56.52,9500.0,47.115,47.1483,47.115,47.1483,9500.0
2014-10-06 13:55:00,56.53,56.55,56.51,56.53,1900.0,47.1567,47.1734,47.14,47.1567,1900.0
2014-10-06 14:00:00,56.51,56.52,56.5,56.51,3100.0,47.14,47.1483,47.1316,47.14,3100.0
2014-10-06 14:05:00,56.51,56.51,56.46,56.5,35300.0,47.14,47.14,47.0983,47.1316,35300.0
2014-10-06 14:10:00,56.5,56.54,56.47,56.48,51100.0,47.1316,47.165,47.1066,47.115,51100.0
2014-10-06 14:15:00,56.47,56.54,56.45,56.53,6800.0,47.1066,47.165,47.0899,47.1567,6800.0
2014-10-06 14:20:00,56.53,56.59,56.52,56.57,8700.0,47.1567,47.2067,47.1483,47.19,8700.0
2014-10-06 14:25:00,56.58,56.58,56.53,56.54,2400.0,47.1984,47.1984,47.1567,47.165,2400.0
2014-10-06 14:30:00,56.53,56.53,56.49,56.53,5600.0,47.1567,47.1567,47.1233,47.1567,5600.0
2014-10-06 14:35:00,56.52,56.55,56.52,56.52,2900.0,47.1483,47.1734,47.1483,47.1483,2900.0
2014-10-06 14:40:00,56.51,56.51,56.47,56.5,11900.0,47.14,47.14,47.1066,47.1316,11900.0
2014-10-06 14:45:00,56.5,56.51,56.49,56.51,4100.0,47.1316,47.14,47.1233,47.14,4100.0
2014-10-06 14:50:00,56.51,56.52,56.49,56.5,2000.0,47.14,47.1483,47.1233,47.1316,2000.0
2014-10-06 14:55:00,56.5,56.53,56.48,56.49,3400.0,47.1316,47.1567,47.115,47.1233,3400.0
2014-10-06 15:00:00,56.49,56.49,56.46,56.46,5000.0,47.1233,47.1233,47.0983,47.0983,5000.0
2014-10-06 15:05:00,56.47,56.51,56.44,56.44,5000.0,47.1066,47.14,47.0816,47.0816,5000.0
2014-10-06 15:10:00,56.43,56.46,56.41,56.43,3600.0,47.0733,47.0983,47.0566,47.0733,3600.0
2014-10-06 15:15:00,56.42,56.48,56.42,56.48,3700.0,47.0649,47.115,47.0649,47.115,3700.0
2014-10-06 15:20:00,56.48,56.57,56.47,56.57,8800.0,47.115,47.19,47.1066,47.19,8800.0
2014-10-06 15:25:00,56.56,56.56,56.51,56.52,9600.0,47.1817,47.1817,47.14,47.1483,9600.0
2014-10-06 15:30:00,56.52,56.52,56.47,56.5,5000.0,47.1483,47.1483,47.1066,47.1316,5000.0
2014-10-06 15:35:00,56.49,56.51,56.48,56.51,8400.0,47.1233,47.14,47.115,47.14,8400.0
2014-10-06 15:40:00,56.51,56.51,56.47,56.49,10700.0,47.14,47.14,47.1066,47.1233,10700.0
2014-10-06 15:45:00,56.49,56.49,56.46,56.47,10700.0,47.1233,47.1233,47.0983,47.1066,10700.0
2014-10-06 15:50:00,56.46,56.52,56.44,56.5,34400.0,47.0983,47.1483,47.0816,47.1316,34400.0
2014-10-06 15:55:00,56.49,56.53,56.49,56.5,60700.0,47.1233,47.1567,47.1233,47.1316,60700.0
2014-10-07 09:30:00,56.03,56.11,55.23,55.52,76200.0,46.7396,46.8063,46.0722,46.3141,76200.0
2014-10-07 09:35:00,55.51,55.63,55.5,55.6,14300.0,46.3058,46.4059,46.2975,46.3809,14300.0
2014-10-07 09:40:00,55.61,55.72,55.55,55.69,9600.0,46.3892,46.481,46.3392,46.456,9600.0
2014-10-07 09:45:00,55.7,55.8,55.63,55.8,11700.0,46.4643,46.5477,46.4059,46.5477,11700.0
2014-10-07 09:50:00,55.79,55.8,55.73,55.73,9400.0,46.5394,46.5477,46.4893,46.4893,9400.0
2014-10-07 09:55:00,55.75,55.8,55.7,55.8,6300.0,46.506,46.5477,46.4643,46.5477,6300.0
2014-10-07 10:00:00,55.78,55.85,55.78,55.82,9900.0,46.531,46.5894,46.531,46.5644,9900.0
2014-10-07 10:05:00,55.85,55.85,55.81,55.83,3000.0,46.5894,46.5894,46.5561,46.5727,3000.0
2014-10-07 10:10:00,55.84,55.86,55.72,55.72,10100.0,46.5811,46.5978,46.481,46.481,10100.0
2014-10-07 10:15:00,55.69,55.79,55.68,55.77,12500.0,46.456,46.5394,46.4476,46.5227,12500.0
2014-10-07 10:20:00,55.78,55.81,55.75,55.77,9700.0,46.531,46.5561,46.506,46.5227,9700.0
2014-10-07 10:25:00,55.76,55.82,55.74,55.82,9100.0,46.5143,46.5644,46.4977,46.5644,9100.0
2014-10-07 10:30:00,55.82,55.96,55.82,55.91,20400.0,46.5644,46.6812,46.5644,46.6395,20400.0
2014-10-07 10:35:00,55.9,55.9,55.86,55.87,3000.0,46.6311,46.6311,46.5978,46.6061,3000.0
2014-10-07 10:40:00,55.86,55.9,55.85,55.88,5300.0,46.5978,46.6311,46.5894,46.6144,5300.0
2014-10-07 10:45:00,55.88,55.95,55.85,55.88,8000.0,46.6144,46.6728,46.5894,46.6144,8000.0
2014-10-07 10:50:00,55.9,55.93,55.86,55.86,3900.0,46.6311,46.6562,46.5978,46.5978,3900.0
2014-10-07 10:55:00,55.86,55.86,55.73,55.74,6300.0,46.5978,46.5978,46.4893,46.4977,6300.0
2014-10-07 11:00:00,55.73,55.75,55.68,55.7,8100.0,46.4893,46.506,46.4476,46.4643,8100.0
2014-10-07 11:05:00,55.69,55.76,55.67,55.76,12100.0,46.456,46.5143,46.4393,46.5143,12100.0
2014-10-07 11:10:00,55.74,55.75,55.71,55.71,3400.0,46.4977,46.506,46.4726,46.4726,3400.0
2014-10-07 11:15:00,55.68,55.69,55.63,55.68,13900.0,46.4476,46.456,46.4059,46.4476,13900.0
2014-10-07 11:20:00,55.7,55.71,55.68,55.68,7200.0,46.4643,46.4726,46.4476,46.4476,7200.0
2014-10-07 11:25:00,55.68,55.72,55.66,55.67,11200.0,46.4476,46.481,46.4309,46.4393,11200.0
2014-10-07 11:30:00,55.68,55.71,55.66,55.69,11400.0,46.4476,46.4726,46.4309,46.456,11400.0
2014-10-07 11:35:00,55.7,55.73,55.65,55.7,11300.0,46.4643,46.4893,46.4226,46.4643,11300.0
2014-10-07 11:40:00,55.7,55.78,55.7,55.75,10000.0,46.4643,46.531,46.4643,46.506,10000.0
2014-10-07 11:45:00,55.77,55.77,55.72,55.74,4700.0,46.5227,46.5227,46.481,46.4977,4700.0
2014-10-07 11:50:00,55.75,55.8,55.72,55.8,5300.0,46.506,46.5477,46.481,46.5477,5300.0
2014-10-07 11:55:00,55.8,55.8,55.75,55.75,4200.0,46.5477,46.5477,46.506,46.506,4200.0
2014-10-07 12:00:00,55.75,55.78,55.74,55.75,4100.0,46.506,46.531,46.4977,46.506,4100.0
2014-10-07 12:05:00,55.74,55.81,55.74,55.81,3000.0,46.4977,46.5561,46.4977,46.5561,3000.0
2014-10-07 12:10:00,55.81,55.83,55.79,55.8,4100.0,46.5561,46.5727,46.5394,46.5477,4100.0
2014-10-07 12:15:00,55.8,55.81,55.76,55.79,6200.0,46.5477,46.5561,46.5143,46.5394,6200.0
2014-10-07 12:20:00,55.79,55.81,55.73,55.75,12500.0,46.5394,46.5561,46.4893,46.506,12500.0
2014-10-07 12:25:00,55.75,55.76,55.74,55.75,5400.0,46.506,46.5143,46.4977,46.506,5400.0
2014-10-07 12:30:00,55.75,55.76,55.68,55.7,15600.0,46.506,46.5143,46.4476,46.4643,15600.0
2014-10-07 12:35:00,55.7,55.71,55.67,55.67,6200.0,46.4643,46.4726,46.4393,46.4393,6200.0
2014-10-07 12:40:00,55.68,55.68,55.64,55.66,11200.0,46.4476,46.4476,46.4142,46.4309,11200.0
2014-10-07 12:45:00,55.67,55.68,55.63,55.63,11100.0,46.4393,46.4476,46.4059,46.4059,11100.0
2014-10-07 12:50:00,55.63,55.64,55.62,55.63,7200.0,46.4059,46.4142,46.3976,46.4059,7200.0
2014-10-07 12:55:00,55.63,55.68,55.63,55.66,5500.0,46.4059,46.4476,46.4059,46.4309,5500.0
2014-10-07 13:00:00,55.66,55.71,55.64,55.71,41800.0,46.4309,46.4726,46.4142,46.4726,41800.0
2014-10-07 13:05:00,55.71,55.72,55.69,55.7,32400.0,46.4726,46.481,46.456,46.4643,32400.0
2014-10-07 13:10:00,55.7,55.73,55.68,55.73,6900.0,46.4643,46.4893,46.4476,46.4893,6900.0
2014-10-07 13:15:00,55.74,55.76,55.73,55.75,4800.0,46.4977,46.5143,46.4893,46.506,4800.0
2014-10-07 13:20:00,55.76,55.78,55.75,55.78,2700.0,46.5143,46.531,46.506,46.531,2700.0
2014-10-07 13:25:00,55.76,55.8,55.74,55.78,5600.0,46.5143,46.5477,46.4977,46.531,5600.0
2014-10-07 13:30:00,55.8,55.8,55.74,55.74,2900.0,46.5477,46.5477,46.4977,46.4977,2900.0
2014-10-07 13:35:00,55.74,55.77,55.69,55.7,6400.0,46.4977,46.5227,46.456,46.4643,6400.0
2014-10-07 13:40:00,55.69,55.73,55.68,55.71,4600.0,46.456,46.4893,46.4476,46.4726,4600.0
2014-10-07 13:45:00,55.69,55.75,55.69,55.75,8200.0,46.456,46.506,46.456,46.506,8200.0
2014-10-07 13:50:00,55.76,55.78,55.72,55.77,7500.0,46.5143,46.531,46.481,46.5227,7500.0
2014-10-07 13:55:00,55.75,55.78,55.74,55.76,5700.0,46.506,46.531,46.4977,46.5143,5700.0
2014-10-07 14:00:00,55.74,55.74,55.69,55.72,9500.0,46.4977,46.4977,46.456,46.481,9500.0
2014-10-07 14:05:00,55.73,55.75,55.71,55.71,6500.0,46.4893,46.506,46.4726,46.4726,6500.0
2014-10-07 14:10:00,55.71,55.76,55.69,55.74,10200.0,46.4726,46.5143,46.456,46.4977,10200.0
2014-10-07 14:15:00,55.75,55.75,55.72,55.75,6300.0,46.506,46.506,46.481,46.506,6300.0
2014-10-07 14:20:00,55.75,55.75,55.68,55.68,12500.0,46.506,46.506,46.4476,46.4476,12500.0
2014-10-07 14:25:00,55.68,55.69,55.62,55.62,12100.0,46.4476,46.456,46.3976,46.3976,12100.0
2014-10-07 14:30:00,55.63,55.63,55.49,55.54,37000.0,46.4059,46.4059,46.2891,46.3308,37000.0
2014-10-07 14:35:00,55.53,55.53,55.46,55.48,7400.0,46.3225,46.3225,46.2641,46.2808,7400.0
2014-10-07 14:40:00,55.46,55.48,55.44,55.47,5700.0,46.2641,46.2808,46.2474,46.2724,5700.0
2014-10-07 14:45:00,55.46,55.48,55.44,55.44,9200.0,46.2641,46.2808,46.2474,46.2474,9200.0
2014-10-07 14:50:00,55.44,55.46,55.4,55.41,9200.0,46.2474,46.2641,46.214,46.2224,9200.0
2014-10-07 14:55:00,55.41,55.42,55.38,55.38,6400.0,46.2224,46.2307,46.1974,46.1974,6400.0
2014-10-07 15:00:00,55.38,55.41,55.35,55.39,14300.0,46.1974,46.2224,46.1723,46.2057,14300.0
2014-10-07 15:05:00,55.39,55.4,55.32,55.34,57300.0,46.2057,46.214,46.1473,46.164,57300.0
2014-10-07 15:10:00,55.33,55.34,55.28,55.32,18000.0,46.1556,46.164,46.1139,46.1473,18000.0
2014-10-07 15:15:00,55.32,55.32,55.25,55.25,17700.0,46.1473,46.1473,46.0889,46.0889,17700.0
2014-10-07 15:20:00,55.25,55.27,55.21,55.24,11500.0,46.0889,46.1056,46.0555,46.0806,11500.0
2014-10-07 15:25:00,55.25,55.29,55.24,55.29,22300.0,46.0889,46.1223,46.0806,46.1223,22300.0
2014-10-07 15:30:00,55.28,55.37,55.28,55.35,20100.0,46.1139,46.189,46.1139,46.1723,20100.0
2014-10-07 15:35:00,55.35,55.41,55.34,55.34,77300.0,46.1723,46.2224,46.164,46.164,77300.0
2014-10-07 15:40:00,55.35,55.4,55.32,55.33,37400.0,46.1723,46.214,46.1473,46.1556,37400.0
2014-10-07 15:45:00,55.32,55.36,55.31,55.33,45700.0,46.1473,46.1807,46.139,46.1556,45700.0
2014-10-07 15:50:00,55.34,55.37,55.31,55.32,129900.0,46.164,46.189,46.139,46.1473,129900.0
2014-10-07 15:55:00,55.33,55.33,55.22,55.22,62300.0,46.1556,46.1556,46.0639,46.0639,62300.0
2014-10-08 09:30:00,55.17,55.28,55.17,55.26,11600.0,46.0222,46.1139,46.0222,46.0973,11600.0
2014-10-08 09:35:00,55.23,55.23,55.19,55.2,4500.0,46.0722,46.0722,46.0389,46.0472,4500.0
2014-10-08 09:40:00,55.19,55.36,55.18,55.32,7800.0,46.0389,46.1807,46.0305,46.1473,7800.0
2014-10-08 09:45:00,55.32,55.37,55.3,55.36,7600.0,46.1473,46.189,46.1306,46.1807,7600.0
2014-10-08 09:50:00,55.36,55.38,55.3,55.33,5500.0,46.1807,46.1974,46.1306,46.1556,5500.0
2014-10-08 09:55:00,55.32,55.32,55.21,55.25,23400.0,46.1473,46.1473,46.0555,46.0889,23400.0
2014-10-08 10:00:00,55.26,55.31,55.19,55.21,6400.0,46.0973,46.139,46.0389,46.0555,6400.0
2014-10-08 10:05:00,55.22,55.3,55.2,55.25,4600.0,46.0639,46.1306,46.0472,46.0889,4600.0
2014-10-08 10:10:00,55.25,55.33,55.25,55.29,38800.0,46.0889,46.1556,46.0889,46.1223,38800.0
2014-10-08 10:15:00,55.29,55.3,55.25,55.27,21800.0,46.1223,46.1306,46.0889,46.1056,21800.0
2014-10-08 10:20:00,55.27,55.32,55.26,55.28,22700.0,46.1056,46.1473,46.0973,46.1139,22700.0
2014-10-08 10:25:00,55.27,55.37,55.26,55.36,16000.0,46.1056,46.189,46.0973,46.1807,16000.0
2014-10-08 10:30:00,55.37,55.4,55.35,55.38,10300.0,46.189,46.214,46.1723,46.1974,10300.0
2014-10-08 10:35:00,55.4,55.43,55.39,55.4,35400.0,46.214,46.2391,46.2057,46.214,35400.0
2014-10-08 10:40:00,55.39,55.41,55.28,55.3,24800.0,46.2057,46.2224,46.1139,46.1306,24800.0
2014-10-08 10:45:00,55.28,55.33,55.25,55.33,20800.0,46.1139,46.1556,46.0889,46.1556,20800.0
2014-10-08 10:50:00,55.33,55.37,55.29,55.32,155400.0,46.1556,46.189,46.1223,46.1473,155400.0
2014-10-08 10:55:00,55.32,55.36,55.3,55.32,91000.0,46.1473,46.1807,46.1306,46.1473,91000.0
2014-10-08 11:00:00,55.31,55.32,55.2,55.2,7000.0,46.139,46.1473,46.0472,46.0472,7000.0
2014-10-08 11:05:00,55.2,55.33,55.2,55.33,8000.0,46.0472,46.1556,46.0472,46.1556,8000.0
2014-10-08 11:10:00,55.33,55.35,55.25,55.25,3300.0,46.1556,46.1723,46.0889,46.0889,3300.0
2014-10-08 11:15:00,55.25,55.26,55.19,55.21,5500.0,46.0889,46.0973,46.0389,46.0555,5500.0
2014-10-08 11:20:00,55.23,55.3,55.23,55.3,3400.0,46.0722,46.1306,46.0722,46.1306,3400.0
2014-10-08 11:25:00,55.28,55.38,55.26,55.36,8300.0,46.1139,46.1974,46.0973,46.1807,8300.0
2014-10-08 11:30:00,55.36,55.42,55.35,55.4,6900.0,46.1807,46.2307,46.1723,46.214,6900.0
2014-10-08 11:35:00,55.4,55.43,55.38,55.38,3800.0,46.214,46.2391,46.1974,46.1974,3800.0
2014-10-08 11:40:00,55.37,55.42,55.37,55.38,6100.0,46.189,46.2307,46.189,46.1974,6100.0
2014-10-08 11:45:00,55.37,55.42,55.36,55.41,12000.0,46.189,46.2307,46.1807,46.2224,12000.0
2014-10-08 11:50:00,55.4,55.41,55.37,55.41,36000.0,46.214,46.2224,46.189,46.2224,36000.0
2014-10-08 11:55:00,55.4,55.46,55.38,55.46,106900.0,46.214,46.2641,46.1974,46.2641,106900.0
2014-10-08 12:00:00,55.44,55.48,55.4,55.4,9700.0,46.2474,46.2808,46.214,46.214,9700.0
2014-10-08 12:05:00,55.4,55.43,55.37,55.4,9800.0,46.214,46.2391,46.189,46.214,9800.0
2014-10-08 12:10:00,55.38,55.45,55.38,55.42,306300.0,46.1974,46.2557,46.1974,46.2307,306300.0
2014-10-08 12:15:00,55.43,55.45,55.37,55.44,9700.0,46.2391,46.2557,46.189,46.2474,9700.0
2014-10-08 12:20:00,55.43,55.47,55.43,55.46,1900.0,46.2391,46.2724,46.2391,46.2641,1900.0
2014-10-08 12:25:00,55.47,55.49,55.42,55.44,3000.0,46.2724,46.2891,46.2307,46.2474,3000.0
2014-10-08 12:30:00,55.42,55.42,55.39,55.41,2900.0,46.2307,46.2307,46.2057,46.2224,2900.0
2014-10-08 12:35:00,55.43,55.47,55.43,55.43,5000.0,46.2391,46.2724,46.2391,46.2391,5000.0
2014-10-08 12:40:00,55.43,55.48,55.39,55.41,10700.0,46.2391,46.2808,46.2057,46.2224,10700.0
2014-10-08 12:45:00,55.41,55.41,55.38,55.41,19900.0,46.2224,46.2224,46.1974,46.2224,19900.0
2014-10-08 12:50:00,55.42,55.46,55.4,55.4,4300.0,46.2307,46.2641,46.214,46.214,4300.0
2014-10-08 12:55:00,55.4,55.45,55.39,55.45,11400.0,46.214,46.2557,46.2057,46.2557,11400.0
2014-10-08 13:00:00,55.45,55.52,55.44,55.5,7800.0,46.2557,46.3141,46.2474,46.2975,7800.0
2014-10-08 13:05:00,55.49,55.49,55.46,55.47,3200.0,46.2891,46.2891,46.2641,46.2724,3200.0
2014-10-08 13:10:00,55.46,55.48,55.45,55.48,1300.0,46.2641,46.2808,46.2557,46.2808,1300.0
2014-10-08 13:15:00,55.49,55.49,55.46,55.46,3900.0,46.2891,46.2891,46.2641,46.2641,3900.0
2014-10-08 13:20:00,55.45,55.49,55.44,55.45,3000.0,46.2557,46.2891,46.2474,46.2557,3000.0
2014-10-08 13:25:00,55.44,55.45,55.43,55.43,1400.0,46.2474,46.2557,46.2391,46.2391,1400.0
2014-10-08 13:30:00,55.43,55.45,55.42,55.44,2400.0,46.2391,46.2557,46.2307,46.2474,2400.0
2014-10-08 13:35:00,55.45,55.52,55.45,55.52,1800.0,46.2557,46.3141,46.2557,46.3141,1800.0
2014-10-08 13:40:00,55.52,55.54,55.5,55.54,4100.0,46.3141,46.3308,46.2975,46.3308,4100.0
2014-10-08 13:45:00,55.52,55.63,55.52,55.63,4400.0,46.3141,46.4059,46.3141,46.4059,4400.0
2014-10-08 13:50:00,55.62,55.66,55.61,55.65,11000.0,46.3976,46.4309,46.3892,46.4226,11000.0
2014-10-08 13:55:00,55.66,55.69,55.66,55.68,3100.0,46.4309,46.456,46.4309,46.4476,3100.0
2014-10-08 14:00:00,55.69,55.83,55.69,55.76,11900.0,46.456,46.5727,46.456,46.5143,11900.0
2014-10-08 14:05:00,55.76,55.83,55.75,55.82,7300.0,46.5143,46.5727,46.506,46.5644,7300.0
2014-10-08 14:10:00,55.82,55.92,55.81,55.88,8900.0,46.5644,46.6478,46.5561,46.6144,8900.0
2014-10-08 14:15:00,55.88,55.96,55.86,55.96,4600.0,46.6144,46.6812,46.5978,46.6812,4600.0
2014-10-08 14:20:00,55.98,56.07,55.9,56.04,17000.0,46.6979,46.7729,46.6311,46.7479,17000.0
2014-10-08 14:25:00,56.05,56.09,56.03,56.05,5400.0,46.7563,46.7896,46.7396,46.7563,5400.0
2014-10-08 14:30:00,56.07,56.16,56.07,56.16,5000.0,46.7729,46.848,46.7729,46.848,5000.0
2014-10-08 14:35:00,56.17,56.17,56.1,56.11,4200.0,46.8564,46.8564,46.798,46.8063,4200.0
2014-10-08 14:40:00,56.11,56.13,56.09,56.12,3500.0,46.8063,46.823,46.7896,46.8147,3500.0
2014-10-08 14:45:00,56.11,56.14,56.09,56.09,5700.0,46.8063,46.8313,46.7896,46.7896,5700.0
2014-10-08 14:50:00,56.09,56.1,56.05,56.06,5800.0,46.7896,46.798,46.7563,46.7646,5800.0
2014-10-08 14:55:00,56.05,56.09,56.04,56.08,8800.0,46.7563,46.7896,46.7479,46.7813,8800.0
2014-10-08 15:00:00,56.09,56.13,56.09,56.11,5300.0,46.7896,46.823,46.7896,46.8063,5300.0
2014-10-08 15:05:00,56.11,56.16,56.11,56.14,6000.0,46.8063,46.848,46.8063,46.8313,6000.0
2014-10-08 15:10:00,56.14,56.17,56.12,56.16,11500.0,46.8313,46.8564,46.8147,46.848,11500.0
2014-10-08 15:15:00,56.17,56.19,56.16,56.17,9900.0,46.8564,46.873,46.848,46.8564,9900.0
2014-10-08 15:20:00,56.16,56.25,56.16,56.24,12600.0,46.848,46.9231,46.848,46.9148,12600.0
2014-10-08 15:25:00,56.25,56.32,56.25,56.29,20400.0,46.9231,46.9815,46.9231,46.9565,20400.0
2014-10-08 15:30:00,56.3,56.35,56.28,56.33,19100.0,46.9648,47.0065,46.9481,46.9898,19100.0
2014-10-08 15:35:00,56.33,56.39,56.33,56.39,18700.0,46.9898,47.0399,46.9898,47.0399,18700.0
2014-10-08 15:40:00,56.38,56.48,56.35,56.44,29400.0,47.0315,47.115,47.0065,47.0816,29400.0
2014-10-08 15:45:00,56.43,56.56,56.43,56.53,44500.0,47.0733,47.1817,47.0733,47.1567,44500.0
2014-10-08 15:50:00,56.54,56.59,56.49,56.51,54600.0,47.165,47.2067,47.1233,47.14,54600.0
2014-10-08 15:55:00,56.52,56.54,56.5,56.51,88400.0,47.1483,47.165,47.1316,47.14,88400.0
2014-10-09 09:30:00,56.44,56.47,55.88,56.24,15800.0,47.0816,47.1066,46.6144,46.9148,15800.0
2014-10-09 09:35:00,56.23,56.37,56.21,56.36,45800.0,46.9064,47.0232,46.8897,47.0149,45800.0
2014-10-09 09:40:00,56.37,56.37,56.17,56.19,15300.0,47.0232,47.0232,46.8564,46.873,15300.0
2014-10-09 09:45:00,56.16,56.19,56.03,56.05,16600.0,46.848,46.873,46.7396,46.7563,16600.0
2014-10-09 09:50:00,56.09,56.09,55.88,55.95,8700.0,46.7896,46.7896,46.6144,46.6728,8700.0
2014-10-09 09:55:00,55.96,55.98,55.86,55.94,5000.0,46.6812,46.6979,46.5978,46.6645,5000.0
2014-10-09 10:00:00,55.91,55.93,55.88,55.91,14600.0,46.6395,46.6562,46.6144,46.6395,14600.0
2014-10-09 10:05:00,55.9,55.94,55.85,55.93,5300.0,46.6311,46.6645,46.5894,46.6562,5300.0
2014-10-09 10:10:00,55.95,56.03,55.89,56.03,6200.0,46.6728,46.7396,46.6228,46.7396,6200.0
2014-10-09 10:15:00,56.02,56.12,56.02,56.09,5000.0,46.7312,46.8147,46.7312,46.7896,5000.0
2014-10-09 10:20:00,56.09,56.11,56.07,56.09,7400.0,46.7896,46.8063,46.7729,46.7896,7400.0
2014-10-09 10:25:00,56.07,56.11,56.05,56.1,4300.0,46.7729,46.8063,46.7563,46.798,4300.0
2014-10-09 10:30:00,56.1,56.1,55.95,55.95,6800.0,46.798,46.798,46.6728,46.6728,6800.0
2014-10-09 10:35:00,55.95,55.95,55.89,55.91,1700.0,46.6728,46.6728,46.6228,46.6395,1700.0
2014-10-09 10:40:00,55.9,55.95,55.88,55.94,7300.0,46.6311,46.6728,46.6144,46.6645,7300.0
2014-10-09 10:45:00,55.93,55.99,55.93,55.96,8600.0,46.6562,46.7062,46.6562,46.6812,8600.0
2014-10-09 10:50:00,55.95,55.95,55.89,55.92,3700.0,46.6728,46.6728,46.6228,46.6478,3700.0
2014-10-09 10:55:00,55.95,56.03,55.94,56.03,3400.0,46.6728,46.7396,46.6645,46.7396,3400.0
2014-10-09 11:00:00,56.04,56.04,55.93,55.93,6400.0,46.7479,46.7479,46.6562,46.6562,6400.0
2014-10-09 11:05:00,55.97,56.05,55.92,56.02,6200.0,46.6895,46.7563,46.6478,46.7312,6200.0
2014-10-09 11:10:00,56.01,56.08,55.97,56.03,12100.0,46.7229,46.7813,46.6895,46.7396,12100.0
2014-10-09 11:15:00,56.02,56.03,55.97,55.99,3400.0,46.7312,46.7396,46.6895,46.7062,3400.0
2014-10-09 11:20:00,55.98,56.02,55.95,55.95,7000.0,46.6979,46.7312,46.6728,46.6728,7000.0
2014-10-09 11:25:00,55.97,55.98,55.95,55.95,4100.0,46.6895,46.6979,46.6728,46.6728,4100.0
2014-10-09 11:30:00,55.94,55.96,55.91,55.91,4500.0,46.6645,46.6812,46.6395,46.6395,4500.0
2014-10-09 11:35:00,55.91,55.94,55.83,55.84,5600.0,46.6395,46.6645,46.5727,46.5811,5600.0
2014-10-09 11:40:00,55.82,55.83,55.69,55.7,4900.0,46.5644,46.5727,46.456,46.4643,4900.0
2014-10-09 11:45:00,55.69,55.72,55.63,55.65,4700.0,46.456,46.481,46.4059,46.4226,4700.0
2014-10-09 11:50:00,55.66,55.66,55.51,55.54,5200.0,46.4309,46.4309,46.3058,46.3308,5200.0
2014-10-09 11:55:00,55.53,55.59,55.46,55.57,7900.0,46.3225,46.3725,46.2641,46.3559,7900.0
2014-10-09 12:00:00,55.56,55.6,55.55,55.6,3500.0,46.3475,46.3809,46.3392,46.3809,3500.0
2014-10-09 12:05:00,55.6,55.61,55.56,55.58,3000.0,46.3809,46.3892,46.3475,46.3642,3000.0
2014-10-09 12:10:00,55.54,55.6,55.52,55.55,2200.0,46.3308,46.3809,46.3141,46.3392,2200.0
2014-10-09 12:15:00,55.54,55.58,55.43,55.49,5100.0,46.3308,46.3642,46.2391,46.2891,5100.0
2014-10-09 12:20:00,55.49,55.49,55.44,55.45,3500.0,46.2891,46.2891,46.2474,46.2557,3500.0
2014-10-09 12:25:00,55.46,55.46,55.35,55.38,11300.0,46.2641,46.2641,46.1723,46.1974,11300.0
2014-10-09 12:30:00,55.37,55.46,55.35,55.46,12100.0,46.189,46.2641,46.1723,46.2641,12100.0
2014-10-09 12:35:00,55.46,55.53,55.46,55.51,16500.0,46.2641,46.3225,46.2641,46.3058,16500.0
2014-10-09 12:40:00,55.48,55.54,55.48,55.54,9600.0,46.2808,46.3308,46.2808,46.3308,9600.0
2014-10-09 12:45:00,55.53,55.57,55.51,55.56,8100.0,46.3225,46.3559,46.3058,46.3475,8100.0
2014-10-09 12:50:00,55.55,55.55,55.5,55.5,3400.0,46.3392,46.3392,46.2975,46.2975,3400.0
2014-10-09 12:55:00,55.48,55.52,55.45,55.52,3800.0,46.2808,46.3141,46.2557,46.3141,3800.0
2014-10-09 13:00:00,55.52,55.52,55.38,55.38,2100.0,46.3141,46.3141,46.1974,46.1974,2100.0
2014-10-09 13:05:00,55.39,55.4,55.29,55.31,5200.0,46.2057,46.214,46.1223,46.139,5200.0
2014-10-09 13:10:00,55.31,55.34,55.24,55.31,6800.0,46.139,46.164,46.0806,46.139,6800.0
2014-10-09 13:15:00,55.29,55.29,55.23,55.23,25000.0,46.1223,46.1223,46.0722,46.0722,25000.0
2014-10-09 13:20:00,55.24,55.37,55.24,55.33,17800.0,46.0806,46.189,46.0806,46.1556,17800.0
2014-10-09 13:25:00,55.33,55.34,55.28,55.28,3300.0,46.1556,46.164,46.1139,46.1139,3300.0
2014-10-09 13:30:00,55.29,55.37,55.25,55.37,5700.0,46.1223,46.189,46.0889,46.189,5700.0
2014-10-09 13:35:00,55.39,55.45,55.37,55.43,5700.0,46.2057,46.2557,46.189,46.2391,5700.0
2014-10-09 13:40:00,55.43,55.43,55.36,55.4,5200.0,46.2391,46.2391,46.1807,46.214,5200.0
2014-10-09 13:45:00,55.39,55.4,55.34,55.36,6000.0,46.2057,46.214,46.164,46.1807,6000.0
2014-10-09 13:50:00,55.38,55.4,55.22,55.25,6000.0,46.1974,46.214,46.0639,46.0889,6000.0
2014-10-09 13:55:00,55.24,55.3,55.23,55.28,2800.0,46.0806,46.1306,46.0722,46.1139,2800.0
2014-10-09 14:00:00,55.23,55.23,55.17,55.18,3500.0,46.0722,46.0722,46.0222,46.0305,3500.0
2014-10-09 14:05:00,55.19,55.21,55.14,55.18,5500.0,46.0389,46.0555,45.9972,46.0305,5500.0
2014-10-09 14:10:00,55.19,55.19,55.12,55.14,6700.0,46.0389,46.0389,45.9805,45.9972,6700.0
2014-10-09 14:15:00,55.12,55.2,55.08,55.09,11000.0,45.9805,46.0472,45.9471,45.9554,11000.0
2014-10-09 14:20:00,55.09,55.16,55.09,55.13,5500.0,45.9554,46.0138,45.9554,45.9888,5500.0
2014-10-09 14:25:00,55.14,55.21,55.14,55.16,9400.0,45.9972,46.0555,45.9972,46.0138,9400.0
2014-10-09 14:30:00,55.15,55.17,55.09,55.14,8200.0,46.0055,46.0222,45.9554,45.9972,8200.0
2014-10-09 14:35:00,55.15,55.27,55.15,55.24,7100.0,46.0055,46.1056,46.0055,46.0806,7100.0
2014-10-09 14:40:00,55.24,55.26,55.2,55.23,3500.0,46.0806,46.0973,46.0472,46.0722,3500.0
2014-10-09 14:45:00,55.23,55.25,55.12,55.16,5600.0,46.0722,46.0889,45.9805,46.0138,5600.0
2014-10-09 14:50:00,55.15,55.24,55.15,55.18,4500.0,46.0055,46.0806,46.0055,46.0305,4500.0
2014-10-09 14:55:00,55.17,55.17,55.12,55.14,5400.0,46.0222,46.0222,45.9805,45.9972,5400.0
2014-10-09 15:00:00,55.14,55.17,55.08,55.15,8800.0,45.9972,46.0222,45.9471,46.0055,8800.0
2014-10-09 15:05:00,55.14,55.15,55.05,55.06,6500.0,45.9972,46.0055,45.9221,45.9304,6500.0
2014-10-09 15:10:00,55.06,55.18,55.06,55.17,11700.0,45.9304,46.0305,45.9304,46.0222,11700.0
2014-10-09 15:15:00,55.14,55.25,55.1,55.22,12100.0,45.9972,46.0889,45.9638,46.0639,12100.0
2014-10-09 15:20:00,55.22,55.24,55.14,55.19,8200.0,46.0639,46.0806,45.9972,46.0389,8200.0
2014-10-09 15:25:00,55.23,55.26,55.18,55.22,6300.0,46.0722,46.0973,46.0305,46.0639,6300.0
2014-10-09 15:30:00,55.23,55.34,55.23,55.3,14400.0,46.0722,46.164,46.0722,46.1306,14400.0
2014-10-09 15:35:00,55.31,55.36,55.23,55.27,14300.0,46.139,46.1807,46.0722,46.1056,14300.0
2014-10-09 15:40:00,55.29,55.29,55.22,55.23,20200.0,46.1223,46.1223,46.0639,46.0722,20200.0
2014-10-09 15:45:00,55.22,55.23,55.13,55.17,25100.0,46.0639,46.0722,45.9888,46.0222,25100.0
2014-10-09 15:50:00,55.16,55.2,55.12,55.19,18400.0,46.0138,46.0472,45.9805,46.0389,18400.0
2014-10-09 15:55:00,55.2,55.25,55.1,55.11,69800.0,46.0472,46.0889,45.9638,45.9721,69800.0
2014-10-10 09:30:00,55.13,55.27,54.83,55.21,28100.0,45.9888,46.1056,45.7386,46.0555,28100.0
2014-10-10 09:35:00,55.23,55.42,55.23,55.42,8500.0,46.0722,46.2307,46.0722,46.2307,8500.0
2014-10-10 09:40:00,55.48,55.48,55.32,55.43,8600.0,46.2808,46.2808,46.1473,46.2391,8600.0
2014-10-10 09:45:00,55.44,55.51,55.28,55.4,9900.0,46.2474,46.3058,46.1139,46.214,9900.0
2014-10-10 09:50:00,55.39,55.43,55.3,55.35,3900.0,46.2057,46.2391,46.1306,46.1723,3900.0
2014-10-10 09:55:00,55.35,55.44,55.25,55.41,53000.0,46.1723,46.2474,46.0889,46.2224,53000.0
2014-10-10 10:00:00,55.37,55.38,55.23,55.25,8800.0,46.189,46.1974,46.0722,46.0889,8800.0
2014-10-10 10:05:00,55.26,55.26,55.2,55.21,5100.0,46.0973,46.0973,46.0472,46.0555,5100.0
2014-10-10 10:10:00,55.24,55.26,55.11,55.13,7200.0,46.0806,46.0973,45.9721,45.9888,7200.0
2014-10-10 10:15:00,55.11,55.17,55.07,55.14,7600.0,45.9721,46.0222,45.9388,45.9972,7600.0
2014-10-10 10:20:00,55.11,55.13,55.02,55.05,9900.0,45.9721,45.9888,45.897,45.9221,9900.0
2014-10-10 10:25:00,55.04,55.1,54.98,55.09,14500.0,45.9137,45.9638,45.8637,45.9554,14500.0
2014-10-10 10:30:00,55.08,55.08,54.93,54.99,48300.0,45.9471,45.9471,45.822,45.872,48300.0
2014-10-10 10:35:00,54.99,55.05,54.95,54.99,9900.0,45.872,45.9221,45.8387,45.872,9900.0
2014-10-10 10:40:00,55.0,55.04,54.91,55.04,9400.0,45.8804,45.9137,45.8053,45.9137,9400.0
2014-10-10 10:45:00,55.05,55.07,54.94,54.96,9600.0,45.9221,45.9388,45.8303,45.847,9600.0
2014-10-10 10:50:00,54.96,55.08,54.95,54.95,8600.0,45.847,45.9471,45.8387,45.8387,8600.0
2014-10-10 10:55:00,54.95,55.01,54.92,54.92,4400.0,45.8387,45.8887,45.8136,45.8136,4400.0
2014-10-10 11:00:00,54.94,54.99,54.89,54.99,6400.0,45.8303,45.872,45.7886,45.872,6400.0
2014-10-10 11:05:00,55.01,55.01,54.91,54.95,6000.0,45.8887,45.8887,45.8053,45.8387,6000.0
2014-10-10 11:10:00,54.94,54.94,54.79,54.81,6500.0,45.8303,45.8303,45.7052,45.7219,6500.0
2014-10-10 11:15:00,54.8,54.81,54.71,54.8,15800.0,45.7135,45.7219,45.6384,45.7135,15800.0
2014-10-10 11:20:00,54.8,54.85,54.68,54.7,13800.0,45.7135,45.7552,45.6134,45.6301,13800.0
2014-10-10 11:25:00,54.72,54.75,54.66,54.7,31400.0,45.6468,45.6718,45.5967,45.6301,31400.0
2014-10-10 11:30:00,54.7,54.73,54.66,54.66,5200.0,45.6301,45.6551,45.5967,45.5967,5200.0
2014-10-10 11:35:00,54.67,54.71,54.67,54.68,3300.0,45.6051,45.6384,45.6051,45.6134,3300.0
2014-10-10 11:40:00,54.68,54.69,54.59,54.66,6700.0,45.6134,45.6218,45.5383,45.5967,6700.0
2014-10-10 11:45:00,54.66,54.74,54.66,54.74,3500.0,45.5967,45.6635,45.5967,45.6635,3500.0
2014-10-10 11:50:00,54.76,54.78,54.72,54.73,3500.0,45.6802,45.6968,45.6468,45.6551,3500.0
2014-10-10 11:55:00,54.71,54.72,54.67,54.67,4400.0,45.6384,45.6468,45.6051,45.6051,4400.0
2014-10-10 12:00:00,54.68,54.89,54.68,54.86,5200.0,45.6134,45.7886,45.6134,45.7636,5200.0
2014-10-10 12:05:00,54.87,54.88,54.79,54.81,5900.0,45.7719,45.7803,45.7052,45.7219,5900.0
2014-10-10 12:10:00,54.82,54.89,54.81,54.87,6900.0,45.7302,45.7886,45.7219,45.7719,6900.0
2014-10-10 12:15:00,54.85,54.86,54.8,54.84,10500.0,45.7552,45.7636,45.7135,45.7469,10500.0
2014-10-10 12:20:00,54.82,54.86,54.76,54.84,8000.0,45.7302,45.7636,45.6802,45.7469,8000.0
2014-10-10 12:25:00,54.85,54.91,54.85,54.88,5600.0,45.7552,45.8053,45.7552,45.7803,5600.0
2014-10-10 12:30:00,54.87,55.08,54.87,55.03,10600.0,45.7719,45.9471,45.7719,45.9054,10600.0
2014-10-10 12:35:00,55.03,55.04,54.91,54.92,8300.0,45.9054,45.9137,45.8053,45.8136,8300.0
2014-10-10 12:40:00,54.93,54.98,54.93,54.97,3100.0,45.822,45.8637,45.822,45.8553,3100.0
2014-10-10 12:45:00,54.97,54.99,54.92,54.96,5200.0,45.8553,45.872,45.8136,45.847,5200.0
2014-10-10 12:50:00,54.95,54.95,54.86,54.9,6800.0,45.8387,45.8387,45.7636,45.7969,6800.0
2014-10-10 12:55:00,54.9,54.91,54.86,54.87,2800.0,45.7969,45.8053,45.7636,45.7719,2800.0
2014-10-10 13:00:00,54.86,54.87,54.79,54.8,3400.0,45.7636,45.7719,45.7052,45.7135,3400.0
2014-10-10 13:05:00,54.81,54.84,54.76,54.83,4800.0,45.7219,45.7469,45.6802,45.7386,4800.0
2014-10-10 13:10:00,54.82,54.86,54.8,54.8,3500.0,45.7302,45.7636,45.7135,45.7135,3500.0
2014-10-10 13:15:00,54.79,54.79,54.75,54.76,5000.0,45.7052,45.7052,45.6718,45.6802,5000.0
2014-10-10 13:20:00,54.76,54.76,54.72,54.73,4900.0,45.6802,45.6802,45.6468,45.6551,4900.0
2014-10-10 13:25:00,54.72,54.73,54.65,54.68,6400.0,45.6468,45.6551,45.5884,45.6134,6400.0
2014-10-10 13:30:00,54.68,54.73,54.68,54.68,8700.0,45.6134,45.6551,45.6134,45.6134,8700.0
2014-10-10 13:35:00,54.69,54.8,54.68,54.78,8000.0,45.6218,45.7135,45.6134,45.6968,8000.0
2014-10-10 13:40:00,54.78,54.84,54.75,54.84,5200.0,45.6968,45.7469,45.6718,45.7469,5200.0
2014-10-10 13:45:00,54.82,54.82,54.72,54.78,11000.0,45.7302,45.7302,45.6468,45.6968,11000.0
2014-10-10 13:50:00,54.79,54.81,54.75,54.8,6100.0,45.7052,45.7219,45.6718,45.7135,6100.0
2014-10-10 13:55:00,54.8,54.85,54.79,54.8,6200.0,45.7135,45.7552,45.7052,45.7135,6200.0
2014-10-10 14:00:00,54.82,54.85,54.78,54.82,5700.0,45.7302,45.7552,45.6968,45.7302,5700.0
2014-10-10 14:05:00,54.82,54.82,54.77,54.79,5700.0,45.7302,45.7302,45.6885,45.7052,5700.0
2014-10-10 14:10:00,54.79,54.79,54.72,54.73,3900.0,45.7052,45.7052,45.6468,45.6551,3900.0
2014-10-10 14:15:00,54.73,54.76,54.65,54.66,4500.0,45.6551,45.6802,45.5884,45.5967,4500.0
2014-10-10 14:20:00,54.67,54.71,54.66,54.71,6200.0,45.6051,45.6384,45.5967,45.6384,6200.0
2014-10-10 14:25:00,54.71,54.72,54.67,54.69,4600.0,45.6384,45.6468,45.6051,45.6218,4600.0
2014-10-10 14:30:00,54.68,54.71,54.65,54.67,16800.0,45.6134,45.6384,45.5884,45.6051,16800.0
2014-10-10 14:35:00,54.67,54.67,54.61,54.62,12100.0,45.6051,45.6051,45.555,45.5634,12100.0
2014-10-10 14:40:00,54.63,54.64,54.58,54.64,8300.0,45.5717,45.5801,45.53,45.5801,8300.0
2014-10-10 14:45:00,54.63,54.64,54.59,54.63,4500.0,45.5717,45.5801,45.5383,45.5717,4500.0
2014-10-10 14:50:00,54.63,54.65,54.61,54.62,5400.0,45.5717,45.5884,45.555,45.5634,5400.0
2014-10-10 14:55:00,54.61,54.63,54.54,54.56,7300.0,45.555,45.5717,45.4966,45.5133,7300.0
2014-10-10 15:00:00,54.56,54.59,54.51,54.53,6900.0,45.5133,45.5383,45.4716,45.4883,6900.0
2014-10-10 15:05:00,54.53,54.53,54.49,54.53,5000.0,45.4883,45.4883,45.4549,45.4883,5000.0
2014-10-10 15:10:00,54.52,54.59,54.5,54.55,10300.0,45.48,45.5383,45.4633,45.505,10300.0
2014-10-10 15:15:00,54.52,54.53,54.44,54.49,9100.0,45.48,45.4883,45.4132,45.4549,9100.0
2014-10-10 15:20:00,54.48,54.51,54.47,54.5,9100.0,45.4466,45.4716,45.4382,45.4633,9100.0
2014-10-10 15:25:00,54.51,54.51,54.38,54.44,21900.0,45.4716,45.4716,45.3632,45.4132,21900.0
2014-10-10 15:30:00,54.44,54.48,54.36,54.36,24900.0,45.4132,45.4466,45.3465,45.3465,24900.0
2014-10-10 15:35:00,54.36,54.46,54.36,54.45,26000.0,45.3465,45.4299,45.3465,45.4216,26000.0
2014-10-10 15:40:00,54.46,54.46,54.4,54.43,48200.0,45.4299,45.4299,45.3799,45.4049,48200.0
2014-10-10 15:45:00,54.43,54.46,54.35,54.38,71500.0,45.4049,45.4299,45.3381,45.3632,71500.0
2014-10-10 15:50:00,54.38,54.4,54.35,54.35,44800.0,45.3632,45.3799,45.3381,45.3381,44800.0
2014-10-10 15:55:00,54.35,54.37,54.28,54.28,87200.0,45.3381,45.3548,45.2797,45.2797,87200.0
2014-10-13 09:30:00,54.36,54.36,54.19,54.2,9800.0,45.3465,45.3465,45.2047,45.213,9800.0
2014-10-13 09:35:00,54.19,54.21,54.03,54.07,19700.0,45.2047,45.2214,45.0712,45.1046,19700.0
2014-10-13 09:40:00,54.08,54.2,54.04,54.18,15700.0,45.1129,45.213,45.0795,45.1963,15700.0
2014-10-13 09:45:00,54.22,54.22,54.18,54.18,3800.0,45.2297,45.2297,45.1963,45.1963,3800.0
2014-10-13 09:50:00,54.19,54.19,54.14,54.15,7200.0,45.2047,45.2047,45.163,45.1713,7200.0
2014-10-13 09:55:00,54.15,54.24,54.07,54.17,5600.0,45.1713,45.2464,45.1046,45.188,5600.0
2014-10-13 10:00:00,54.19,54.29,54.18,54.24,8000.0,45.2047,45.2881,45.1963,45.2464,8000.0
2014-10-13 10:05:00,54.22,54.29,54.19,54.19,6300.0,45.2297,45.2881,45.2047,45.2047,6300.0
2014-10-13 10:10:00,54.19,54.23,54.15,54.2,8000.0,45.2047,45.238,45.1713,45.213,8000.0
2014-10-13 10:15:00,54.2,54.2,53.97,54.0,17500.0,45.213,45.213,45.0211,45.0462,17500.0
2014-10-13 10:20:00,53.98,54.09,53.94,54.02,9200.0,45.0295,45.1213,44.9961,45.0629,9200.0
2014-10-13 10:25:00,54.03,54.03,53.89,53.9,8600.0,45.0712,45.0712,44.9544,44.9628,8600.0
2014-10-13 10:30:00,53.9,53.92,53.84,53.87,25900.0,44.9628,44.9794,44.9127,44.9377,25900.0
2014-10-13 10:35:00,53.86,53.87,53.74,53.81,23900.0,44.9294,44.9377,44.8293,44.8877,23900.0
2014-10-13 10:40:00,53.8,53.81,53.69,53.7,12500.0,44.8793,44.8877,44.7876,44.7959,12500.0
2014-10-13 10:45:00,53.7,53.84,53.7,53.73,13500.0,44.7959,44.9127,44.7959,44.8209,13500.0
2014-10-13 10:50:00,53.75,53.91,53.75,53.91,9500.0,44.8376,44.9711,44.8376,44.9711,9500.0
2014-10-13 10:55:00,53.9,53.94,53.83,53.83,24000.0,44.9628,44.9961,44.9044,44.9044,24000.0
2014-10-13 11:00:00,53.83,54.03,53.81,54.0,16500.0,44.9044,45.0712,44.8877,45.0462,16500.0
2014-10-13 11:05:00,53.99,54.06,53.99,54.03,10900.0,45.0378,45.0962,45.0378,45.0712,10900.0
2014-10-13 11:10:00,54.03,54.05,53.98,54.01,11900.0,45.0712,45.0879,45.0295,45.0545,11900.0
2014-10-13 11:15:00,54.01,54.04,53.9,53.9,10700.0,45.0545,45.0795,44.9628,44.9628,10700.0
2014-10-13 11:20:00,53.91,53.92,53.81,53.87,26300.0,44.9711,44.9794,44.8877,44.9377,26300.0
2014-10-13 11:25:00,53.88,53.9,53.81,53.81,11600.0,44.9461,44.9628,44.8877,44.8877,11600.0
2014-10-13 11:30:00,53.81,53.97,53.81,53.96,9100.0,44.8877,45.0211,44.8877,45.0128,9100.0
2014-10-13 11:35:00,53.96,53.98,53.93,53.95,15500.0,45.0128,45.0295,44.9878,45.0045,15500.0
2014-10-13 11:40:00,53.93,54.04,53.93,53.95,12100.0,44.9878,45.0795,44.9878,45.0045,12100.0
2014-10-13 11:45:00,53.96,54.06,53.96,54.02,7600.0,45.0128,45.0962,45.0128,45.0629,7600.0
2014-10-13 11:50:00,54.05,54.08,54.01,54.02,4800.0,45.0879,45.1129,45.0545,45.0629,4800.0
2014-10-13 11:55:00,54.02,54.06,54.01,54.01,5300.0,45.0629,45.0962,45.0545,45.0545,5300.0
2014-10-13 12:00:00,54.0,54.05,53.96,54.01,3700.0,45.0462,45.0879,45.0128,45.0545,3700.0
2014-10-13 12:05:00,54.03,54.06,53.93,53.93,7500.0,45.0712,45.0962,44.9878,44.9878,7500.0
2014-10-13 12:10:00,53.94,53.96,53.76,53.9,29000.0,44.9961,45.0128,44.846,44.9628,29000.0
2014-10-13 12:15:00,53.9,53.99,53.87,53.98,7900.0,44.9628,45.0378,44.9377,45.0295,7900.0
2014-10-13 12:20:00,54.0,54.0,53.97,53.97,7600.0,45.0462,45.0462,45.0211,45.0211,7600.0
2014-10-13 12:25:00,53.98,54.07,53.96,54.07,8800.0,45.0295,45.1046,45.0128,45.1046,8800.0
2014-10-13 12:30:00,54.1,54.17,54.1,54.16,4500.0,45.1296,45.188,45.1296,45.1796,4500.0
2014-10-13 12:35:00,54.16,54.2,54.16,54.19,4100.0,45.1796,45.213,45.1796,45.2047,4100.0
2014-10-13 12:40:00,54.19,54.28,54.19,54.21,13200.0,45.2047,45.2797,45.2047,45.2214,13200.0
2014-10-13 12:45:00,54.2,54.2,54.1,54.11,5400.0,45.213,45.213,45.1296,45.1379,5400.0
2014-10-13 12:50:00,54.12,54.18,54.11,54.16,2800.0,45.1463,45.1963,45.1379,45.1796,2800.0
2014-10-13 12:55:00,54.16,54.21,54.15,54.17,3000.0,45.1796,45.2214,45.1713,45.188,3000.0
2014-10-13 13:00:00,54.19,54.25,54.17,54.22,4300.0,45.2047,45.2547,45.188,45.2297,4300.0
2014-10-13 13:05:00,54.23,54.23,54.19,54.19,6900.0,45.238,45.238,45.2047,45.2047,6900.0
2014-10-13 13:10:00,54.19,54.19,54.07,54.1,5800.0,45.2047,45.2047,45.1046,45.1296,5800.0
2014-10-13 13:15:00,54.09,54.09,53.93,53.97,7800.0,45.1213,45.1213,44.9878,45.0211,7800.0
2014-10-13 13:20:00,53.96,54.05,53.96,54.01,5600.0,45.0128,45.0879,45.0128,45.0545,5600.0
2014-10-13 13:25:00,54.02,54.08,53.98,54.08,4700.0,45.0629,45.1129,45.0295,45.1129,4700.0
2014-10-13 13:30:00,54.08,54.09,54.05,54.08,3800.0,45.1129,45.1213,45.0879,45.1129,3800.0
2014-10-13 13:35:00,54.11,54.15,54.1,54.12,3900.0,45.1379,45.1713,45.1296,45.1463,3900.0
2014-10-13 13:40:00,54.12,54.12,54.08,54.09,4200.0,45.1463,45.1463,45.1129,45.1213,4200.0
2014-10-13 13:45:00,54.08,54.08,54.01,54.03,5400.0,45.1129,45.1129,45.0545,45.0712,5400.0
2014-10-13 13:50:00,54.03,54.03,53.96,53.99,10600.0,45.0712,45.0712,45.0128,45.0378,10600.0
2014-10-13 13:55:00,53.98,53.98,53.88,53.93,6800.0,45.0295,45.0295,44.9461,44.9878,6800.0
2014-10-13 14:00:00,53.92,53.92,53.85,53.88,9600.0,44.9794,44.9794,44.921,44.9461,9600.0
2014-10-13 14:05:00,53.88,54.03,53.88,54.03,5900.0,44.9461,45.0712,44.9461,45.0712,5900.0
2014-10-13 14:10:00,54.03,54.03,53.97,53.98,6400.0,45.0712,45.0712,45.0211,45.0295,6400.0
2014-10-13 14:15:00,53.97,53.97,53.92,53.95,5800.0,45.0211,45.0211,44.9794,45.0045,5800.0
2014-10-13 14:20:00,53.94,54.02,53.94,53.99,4500.0,44.9961,45.0629,44.9961,45.0378,4500.0
2014-10-13 14:25:00,53.98,54.03,53.93,53.97,18500.0,45.0295,45.0712,44.9878,45.0211,18500.0
2014-10-13 14:30:00,53.98,53.99,53.87,53.89,11100.0,45.0295,45.0378,44.9377,44.9544,11100.0
2014-10-13 14:35:00,53.89,53.95,53.88,53.94,4300.0,44.9544,45.0045,44.9461,44.9961,4300.0
2014-10-13 14:40:00,53.94,53.96,53.85,53.9,9300.0,44.9961,45.0128,44.921,44.9628,9300.0
2014-10-13 14:45:00,53.89,53.89,53.79,53.81,13900.0,44.9544,44.9544,44.871,44.8877,13900.0
2014-10-13 14:50:00,53.81,53.86,53.76,53.79,19200.0,44.8877,44.9294,44.846,44.871,19200.0
2014-10-13 14:55:00,53.79,53.82,53.74,53.77,12100.0,44.871,44.896,44.8293,44.8543,12100.0
2014-10-13 15:00:00,53.77,53.77,53.72,53.73,16800.0,44.8543,44.8543,44.8126,44.8209,16800.0
2014-10-13 15:05:00,53.73,53.75,53.72,53.73,9000.0,44.8209,44.8376,44.8126,44.8209,9000.0
2014-10-13 15:10:00,53.72,53.73,53.67,53.67,15900.0,44.8126,44.8209,44.7709,44.7709,15900.0
2014-10-13 15:15:00,53.67,53.68,53.59,53.6,7400.0,44.7709,44.7792,44.7042,44.7125,7400.0
2014-10-13 15:20:00,53.6,53.62,53.56,53.59,8600.0,44.7125,44.7292,44.6791,44.7042,8600.0
2014-10-13 15:25:00,53.59,53.65,53.59,53.62,12000.0,44.7042,44.7542,44.7042,44.7292,12000.0
2014-10-13 15:30:00,53.61,53.61,53.27,53.42,45900.0,44.7208,44.7208,44.4372,44.5623,45900.0
2014-10-13 15:35:00,53.43,53.46,53.32,53.33,34800.0,44.5707,44.5957,44.4789,44.4873,34800.0
2014-10-13 15:40:00,53.34,53.46,53.34,53.38,41500.0,44.4956,44.5957,44.4956,44.529,41500.0
2014-10-13 15:45:00,53.37,53.37,53.27,53.32,51600.0,44.5206,44.5206,44.4372,44.4789,51600.0
2014-10-13 15:50:00,53.31,53.39,53.19,53.26,57100.0,44.4706,44.5373,44.3705,44.4289,57100.0
2014-10-13 15:55:00,53.26,53.3,53.18,53.23,107600.0,44.4289,44.4622,44.3621,44.4039,107600.0
2014-10-14 09:30:00,53.47,53.52,53.3,53.33,10500.0,44.6041,44.6458,44.4622,44.4873,10500.0
2014-10-14 09:35:00,53.36,53.49,53.36,53.47,7500.0,44.5123,44.6207,44.5123,44.6041,7500.0
2014-10-14 09:40:00,53.46,53.54,53.4,53.53,5500.0,44.5957,44.6624,44.5457,44.6541,5500.0
2014-10-14 09:45:00,53.53,53.55,53.42,53.42,15500.0,44.6541,44.6708,44.5623,44.5623,15500.0
2014-10-14 09:50:00,53.37,53.39,53.25,53.28,30600.0,44.5206,44.5373,44.4205,44.4456,30600.0
2014-10-14 09:55:00,53.28,53.38,53.28,53.36,14500.0,44.4456,44.529,44.4456,44.5123,14500.0
2014-10-14 10:00:00,53.39,53.51,53.36,53.51,6600.0,44.5373,44.6374,44.5123,44.6374,6600.0
2014-10-14 10:05:00,53.5,53.5,53.39,53.5,6400.0,44.6291,44.6291,44.5373,44.6291,6400.0
2014-10-14 10:10:00,53.49,53.53,53.48,53.52,13100.0,44.6207,44.6541,44.6124,44.6458,13100.0
2014-10-14 10:15:00,53.54,53.54,53.44,53.46,8300.0,44.6624,44.6624,44.579,44.5957,8300.0
2014-10-14 10:20:00,53.44,53.51,53.43,53.44,14000.0,44.579,44.6374,44.5707,44.579,14000.0
2014-10-14 10:25:00,53.4,53.48,53.39,53.4,12000.0,44.5457,44.6124,44.5373,44.5457,12000.0
2014-10-14 10:30:00,53.4,53.42,53.25,53.29,12100.0,44.5457,44.5623,44.4205,44.4539,12100.0
2014-10-14 10:35:00,53.3,53.39,53.28,53.37,10400.0,44.4622,44.5373,44.4456,44.5206,10400.0
2014-10-14 10:40:00,53.38,53.44,53.37,53.4,6100.0,44.529,44.579,44.5206,44.5457,6100.0
2014-10-14 10:45:00,53.38,53.44,53.33,53.43,13400.0,44.529,44.579,44.4873,44.5707,13400.0
2014-10-14 10:50:00,53.45,53.5,53.43,53.44,3400.0,44.5874,44.6291,44.5707,44.579,3400.0
2014-10-14 10:55:00,53.44,53.48,53.38,53.4,4900.0,44.579,44.6124,44.529,44.5457,4900.0
2014-10-14 11:00:00,53.4,53.42,53.34,53.35,11700.0,44.5457,44.5623,44.4956,44.504,11700.0
2014-10-14 11:05:00,53.37,53.44,53.35,53.43,6600.0,44.5206,44.579,44.504,44.5707,6600.0
2014-10-14 11:10:00,53.44,53.47,53.4,53.43,7100.0,44.579,44.6041,44.5457,44.5707,7100.0
2014-10-14 11:15:00,53.45,53.51,53.45,53.5,13300.0,44.5874,44.6374,44.5874,44.6291,13300.0
2014-10-14 11:20:00,53.49,53.5,53.46,53.5,6400.0,44.6207,44.6291,44.5957,44.6291,6400.0
2014-10-14 11:25:00,53.5,53.51,53.42,53.46,9300.0,44.6291,44.6374,44.5623,44.5957,9300.0
2014-10-14 11:30:00,53.47,53.5,53.43,53.45,7700.0,44.6041,44.6291,44.5707,44.5874,7700.0
2014-10-14 11:35:00,53.45,53.5,53.44,53.5,14400.0,44.5874,44.6291,44.579,44.6291,14400.0
2014-10-14 11:40:00,53.5,53.59,53.49,53.56,23700.0,44.6291,44.7042,44.6207,44.6791,23700.0
2014-10-14 11:45:00,53.55,53.56,53.5,53.53,21100.0,44.6708,44.6791,44.6291,44.6541,21100.0
2014-10-14 11:50:00,53.54,53.55,53.5,53.55,7800.0,44.6624,44.6708,44.6291,44.6708,7800.0
2014-10-14 11:55:00,53.55,53.58,53.51,53.58,14500.0,44.6708,44.6958,44.6374,44.6958,14500.0
2014-10-14 12:00:00,53.58,53.62,53.56,53.61,16700.0,44.6958,44.7292,44.6791,44.7208,16700.0
2014-10-14 12:05:00,53.6,53.66,53.58,53.62,11500.0,44.7125,44.7626,44.6958,44.7292,11500.0
2014-10-14 12:10:00,53.6,53.62,53.57,53.6,6600.0,44.7125,44.7292,44.6875,44.7125,6600.0
2014-10-14 12:15:00,53.6,53.61,53.52,53.52,11100.0,44.7125,44.7208,44.6458,44.6458,11100.0
2014-10-14 12:20:00,53.5,53.52,53.46,53.46,7300.0,44.6291,44.6458,44.5957,44.5957,7300.0
2014-10-14 12:25:00,53.47,53.49,53.43,53.47,3100.0,44.6041,44.6207,44.5707,44.6041,3100.0
2014-10-14 12:30:00,53.46,53.46,53.4,53.43,5300.0,44.5957,44.5957,44.5457,44.5707,5300.0
2014-10-14 12:35:00,53.42,53.48,53.4,53.46,554500.0,44.5623,44.6124,44.5457,44.5957,554500.0
2014-10-14 12:40:00,53.47,53.58,53.47,53.58,6900.0,44.6041,44.6958,44.6041,44.6958,6900.0
2014-10-14 12:45:00,53.57,53.59,53.52,53.59,5000.0,44.6875,44.7042,44.6458,44.7042,5000.0
2014-10-14 12:50:00,53.59,53.59,53.55,53.57,3800.0,44.7042,44.7042,44.6708,44.6875,3800.0
2014-10-14 12:55:00,53.57,53.6,53.57,53.59,3000.0,44.6875,44.7125,44.6875,44.7042,3000.0
2014-10-14 13:00:00,53.59,53.6,53.55,53.58,4900.0,44.7042,44.7125,44.6708,44.6958,4900.0
2014-10-14 13:05:00,53.59,53.63,53.57,53.61,5700.0,44.7042,44.7375,44.6875,44.7208,5700.0
2014-10-14 13:10:00,53.61,53.62,53.58,53.61,6300.0,44.7208,44.7292,44.6958,44.7208,6300.0
2014-10-14 13:15:00,53.65,53.65,53.58,53.61,5700.0,44.7542,44.7542,44.6958,44.7208,5700.0
2014-10-14 13:20:00,53.6,53.6,53.51,53.51,5800.0,44.7125,44.7125,44.6374,44.6374,5800.0
2014-10-14 13:25:00,53.53,53.56,53.49,53.49,5700.0,44.6541,44.6791,44.6207,44.6207,5700.0
2014-10-14 13:30:00,53.5,53.52,53.42,53.48,8300.0,44.6291,44.6458,44.5623,44.6124,8300.0
2014-10-14 13:35:00,53.49,53.51,53.4,53.43,6500.0,44.6207,44.6374,44.5457,44.5707,6500.0
2014-10-14 13:40:00,53.44,53.47,53.4,53.4,4600.0,44.579,44.6041,44.5457,44.5457,4600.0
2014-10-14 13:45:00,53.4,53.5,53.34,53.48,16200.0,44.5457,44.6291,44.4956,44.6124,16200.0
2014-10-14 13:50:00,53.51,53.52,53.47,53.48,4100.0,44.6374,44.6458,44.6041,44.6124,4100.0
2014-10-14 13:55:00,53.48,53.54,53.47,53.54,4300.0,44.6124,44.6624,44.6041,44.6624,4300.0
2014-10-14 14:00:00,53.53,53.62,53.53,53.59,4600.0,44.6541,44.7292,44.6541,44.7042,4600.0
2014-10-14 14:05:00,53.57,53.58,53.52,53.56,4500.0,44.6875,44.6958,44.6458,44.6791,4500.0
2014-10-14 14:10:00,53.55,53.63,53.55,53.61,7000.0,44.6708,44.7375,44.6708,44.7208,7000.0
2014-10-14 14:15:00,53.62,53.63,53.54,53.55,18100.0,44.7292,44.7375,44.6624,44.6708,18100.0
2014-10-14 14:20:00,53.55,53.56,53.45,53.46,6600.0,44.6708,44.6791,44.5874,44.5957,6600.0
2014-10-14 14:25:00,53.46,53.47,53.42,53.44,4200.0,44.5957,44.6041,44.5623,44.579,4200.0
2014-10-14 14:30:00,53.45,53.51,53.44,53.45,12800.0,44.5874,44.6374,44.579,44.5874,12800.0
2014-10-14 14:35:00,53.43,53.48,53.38,53.44,9100.0,44.5707,44.6124,44.529,44.579,9100.0
2014-10-14 14:40:00,53.46,53.51,53.43,53.51,12000.0,44.5957,44.6374,44.5707,44.6374,12000.0
2014-10-14 14:45:00,53.5,53.54,53.46,53.49,16800.0,44.6291,44.6624,44.5957,44.6207,16800.0
2014-10-14 14:50:00,53.49,53.5,53.39,53.43,15400.0,44.6207,44.6291,44.5373,44.5707,15400.0
2014-10-14 14:55:00,53.43,53.47,53.41,53.45,7900.0,44.5707,44.6041,44.554,44.5874,7900.0
2014-10-14 15:00:00,53.5,53.5,53.42,53.48,9500.0,44.6291,44.6291,44.5623,44.6124,9500.0
2014-10-14 15:05:00,53.43,53.43,53.35,53.38,17000.0,44.5707,44.5707,44.504,44.529,17000.0
2014-10-14 15:10:00,53.38,53.44,53.37,53.41,11600.0,44.529,44.579,44.5206,44.554,11600.0
2014-10-14 15:15:00,53.42,53.42,53.35,53.35,5600.0,44.5623,44.5623,44.504,44.504,5600.0
2014-10-14 15:20:00,53.36,53.36,53.21,53.29,26100.0,44.5123,44.5123,44.3872,44.4539,26100.0
2014-10-14 15:25:00,53.31,53.35,53.25,53.33,7100.0,44.4706,44.504,44.4205,44.4873,7100.0
2014-10-14 15:30:00,53.32,53.33,53.21,53.26,15800.0,44.4789,44.4873,44.3872,44.4289,15800.0
2014-10-14 15:35:00,53.26,53.46,53.24,53.46,15700.0,44.4289,44.5957,44.4122,44.5957,15700.0
2014-10-14 15:40:00,53.47,53.5,53.38,53.4,19500.0,44.6041,44.6291,44.529,44.5457,19500.0
2014-10-14 15:45:00,53.4,53.45,53.35,53.42,23100.0,44.5457,44.5874,44.504,44.5623,23100.0
2014-10-14 15:50:00,53.41,53.46,53.35,53.35,29600.0,44.554,44.5957,44.504,44.504,29600.0
2014-10-14 15:55:00,53.35,53.38,53.27,53.29,62800.0,44.504,44.529,44.4372,44.4539,62800.0
2014-10-15 09:30:00,52.56,52.6,52.28,52.5,30300.0,43.8449,43.8783,43.6114,43.7949,30300.0
2014-10-15 09:35:00,52.41,52.45,52.16,52.18,10700.0,43.7198,43.7532,43.5113,43.528,10700.0
2014-10-15 09:40:00,52.19,52.46,52.16,52.44,16500.0,43.5363,43.7615,43.5113,43.7448,16500.0
2014-10-15 09:45:00,52.44,52.68,52.42,52.67,24800.0,43.7448,43.945,43.7282,43.9367,24800.0
2014-10-15 09:50:00,52.63,52.76,52.57,52.69,8600.0,43.9033,44.0118,43.8533,43.9534,8600.0
2014-10-15 09:55:00,52.7,52.72,52.51,52.58,9500.0,43.9617,43.9784,43.8032,43.8616,9500.0
2014-10-15 10:00:00,52.63,52.8,52.59,52.59,10200.0,43.9033,44.0451,43.87,43.87,10200.0
2014-10-15 10:05:00,52.63,52.66,52.52,52.58,9000.0,43.9033,43.9284,43.8116,43.8616,9000.0
2014-10-15 10:10:00,52.61,52.77,52.54,52.76,19100.0,43.8867,44.0201,43.8283,44.0118,19100.0
2014-10-15 10:15:00,52.74,52.76,52.5,52.54,9000.0,43.9951,44.0118,43.7949,43.8283,9000.0
2014-10-15 10:20:00,52.55,52.57,52.44,52.55,14100.0,43.8366,43.8533,43.7448,43.8366,14100.0
2014-10-15 10:25:00,52.55,52.62,52.46,52.51,23000.0,43.8366,43.895,43.7615,43.8032,23000.0
2014-10-15 10:30:00,52.51,52.51,52.39,52.39,7300.0,43.8032,43.8032,43.7031,43.7031,7300.0
2014-10-15 10:35:00,52.4,52.46,52.38,52.42,7600.0,43.7115,43.7615,43.6948,43.7282,7600.0
2014-10-15 10:40:00,52.42,52.45,52.24,52.25,9900.0,43.7282,43.7532,43.578,43.5863,9900.0
2014-10-15 10:45:00,52.23,52.25,52.13,52.25,13000.0,43.5697,43.5863,43.4862,43.5863,13000.0
2014-10-15 10:50:00,52.28,52.33,52.21,52.24,7900.0,43.6114,43.6531,43.553,43.578,7900.0
2014-10-15 10:55:00,52.21,52.28,52.18,52.27,11600.0,43.553,43.6114,43.528,43.603,11600.0
2014-10-15 11:00:00,52.27,52.39,52.16,52.35,10400.0,43.603,43.7031,43.5113,43.6698,10400.0
2014-10-15 11:05:00,52.36,52.55,52.36,52.53,6800.0,43.6781,43.8366,43.6781,43.8199,6800.0
2014-10-15 11:10:00,52.57,52.58,52.42,52.42,7600.0,43.8533,43.8616,43.7282,43.7282,7600.0
2014-10-15 11:15:00,52.4,52.4,52.28,52.31,5600.0,43.7115,43.7115,43.6114,43.6364,5600.0
2014-10-15 11:20:00,52.29,52.29,52.16,52.24,8000.0,43.6197,43.6197,43.5113,43.578,8000.0
2014-10-15 11:25:00,52.28,52.28,52.09,52.14,6000.0,43.6114,43.6114,43.4529,43.4946,6000.0
2014-10-15 11:30:00,52.16,52.21,51.98,52.03,19600.0,43.5113,43.553,43.3611,43.4028,19600.0
2014-10-15 11:35:00,52.05,52.13,52.05,52.09,8800.0,43.4195,43.4862,43.4195,43.4529,8800.0
2014-10-15 11:40:00,52.08,52.08,52.01,52.03,13300.0,43.4445,43.4445,43.3861,43.4028,13300.0
2014-10-15 11:45:00,51.99,52.05,51.97,51.99,6100.0,43.3695,43.4195,43.3528,43.3695,6100.0
2014-10-15 11:50:00,52.0,52.05,51.94,52.03,9400.0,43.3778,43.4195,43.3277,43.4028,9400.0
2014-10-15 11:55:00,52.02,52.11,52.0,52.11,7100.0,43.3945,43.4696,43.3778,43.4696,7100.0
2014-10-15 12:00:00,52.09,52.1,51.98,52.04,7600.0,43.4529,43.4612,43.3611,43.4112,7600.0
2014-10-15 12:05:00,52.05,52.07,52.0,52.04,4400.0,43.4195,43.4362,43.3778,43.4112,4400.0
2014-10-15 12:10:00,52.02,52.09,51.97,51.99,42700.0,43.3945,43.4529,43.3528,43.3695,42700.0
2014-10-15 12:15:00,51.99,52.06,51.94,51.98,7000.0,43.3695,43.4278,43.3277,43.3611,7000.0
2014-10-15 12:20:00,51.99,52.05,51.96,52.03,6700.0,43.3695,43.4195,43.3444,43.4028,6700.0
2014-10-15 12:25:00,52.01,52.04,51.98,51.98,5200.0,43.3861,43.4112,43.3611,43.3611,5200.0
2014-10-15 12:30:00,51.99,52.05,51.97,51.99,3800.0,43.3695,43.4195,43.3528,43.3695,3800.0
2014-10-15 12:35:00,51.97,51.98,51.94,51.94,3600.0,43.3528,43.3611,43.3277,43.3277,3600.0
2014-10-15 12:40:00,51.94,51.95,51.78,51.82,7800.0,43.3277,43.3361,43.1943,43.2276,7800.0
2014-10-15 12:45:00,51.84,51.94,51.83,51.84,6600.0,43.2443,43.3277,43.236,43.2443,6600.0
2014-10-15 12:50:00,51.84,51.87,51.77,51.86,10900.0,43.2443,43.2694,43.1859,43.261,10900.0
2014-10-15 12:55:00,51.89,51.91,51.79,51.84,9000.0,43.286,43.3027,43.2026,43.2443,9000.0
2014-10-15 13:00:00,51.81,51.89,51.78,51.89,7800.0,43.2193,43.286,43.1943,43.286,7800.0
2014-10-15 13:05:00,51.88,51.91,51.83,51.88,8100.0,43.2777,43.3027,43.236,43.2777,8100.0
2014-10-15 13:10:00,51.86,51.87,51.69,51.69,11300.0,43.261,43.2694,43.1192,43.1192,11300.0
2014-10-15 13:15:00,51.69,51.71,51.6,51.63,8600.0,43.1192,43.1359,43.0441,43.0691,8600.0
2014-10-15 13:20:00,51.61,51.62,51.52,51.57,9400.0,43.0525,43.0608,42.9774,43.0191,9400.0
2014-10-15 13:25:00,51.56,51.57,51.42,51.46,11800.0,43.0108,43.0191,42.894,42.9273,11800.0
2014-10-15 13:30:00,51.44,51.58,51.44,51.57,9800.0,42.9107,43.0274,42.9107,43.0191,9800.0
2014-10-15 13:35:00,51.57,51.57,51.43,51.54,9500.0,43.0191,43.0191,42.9023,42.9941,9500.0
2014-10-15 13:40:00,51.51,51.58,51.5,51.54,5300.0,42.969,43.0274,42.9607,42.9941,5300.0
2014-10-15 13:45:00,51.52,51.67,51.5,51.67,8500.0,42.9774,43.1025,42.9607,43.1025,8500.0
2014-10-15 13:50:00,51.67,51.69,51.59,51.65,6600.0,43.1025,43.1192,43.0358,43.0858,6600.0
2014-10-15 13:55:00,51.63,51.64,51.48,51.48,10100.0,43.0691,43.0775,42.944,42.944,10100.0
2014-10-15 14:00:00,51.49,51.5,51.38,51.43,19400.0,42.9524,42.9607,42.8606,42.9023,19400.0
2014-10-15 14:05:00,51.43,51.59,51.43,51.53,16200.0,42.9023,43.0358,42.9023,42.9857,16200.0
2014-10-15 14:10:00,51.53,51.61,51.53,51.61,7800.0,42.9857,43.0525,42.9857,43.0525,7800.0
2014-10-15 14:15:00,51.62,51.8,51.6,51.75,18100.0,43.0608,43.211,43.0441,43.1693,18100.0
2014-10-15 14:20:00,51.76,51.8,51.68,51.69,12000.0,43.1776,43.211,43.1109,43.1192,12000.0
2014-10-15 14:25:00,51.7,51.75,51.6,51.66,11100.0,43.1275,43.1693,43.0441,43.0942,11100.0
2014-10-15 14:30:00,51.67,51.78,51.65,51.77,11700.0,43.1025,43.1943,43.0858,43.1859,11700.0
2014-10-15 14:35:00,51.77,51.9,51.77,51.9,12100.0,43.1859,43.2944,43.1859,43.2944,12100.0
2014-10-15 14:40:00,51.9,51.96,51.82,51.82,12400.0,43.2944,43.3444,43.2276,43.2276,12400.0
2014-10-15 14:45:00,51.85,51.86,51.79,51.85,25800.0,43.2527,43.261,43.2026,43.2527,25800.0
2014-10-15 14:50:00,51.87,51.99,51.87,51.95,13800.0,43.2694,43.3695,43.2694,43.3361,13800.0
2014-10-15 14:55:00,51.95,51.95,51.83,51.9,17500.0,43.3361,43.3361,43.236,43.2944,17500.0
2014-10-15 15:00:00,51.9,51.99,51.85,51.93,22800.0,43.2944,43.3695,43.2527,43.3194,22800.0
2014-10-15 15:05:00,51.93,52.04,51.88,52.0,35100.0,43.3194,43.4112,43.2777,43.3778,35100.0
2014-10-15 15:10:00,52.0,52.05,51.98,51.98,40400.0,43.3778,43.4195,43.3611,43.3611,40400.0
2014-10-15 15:15:00,51.97,51.97,51.77,51.83,26500.0,43.3528,43.3528,43.1859,43.236,26500.0
2014-10-15 15:20:00,51.86,51.92,51.77,51.87,12800.0,43.261,43.3111,43.1859,43.2694,12800.0
2014-10-15 15:25:00,51.9,52.2,51.89,52.2,20500.0,43.2944,43.5446,43.286,43.5446,20500.0
2014-10-15 15:30:00,52.22,52.3,52.16,52.21,24800.0,43.5613,43.6281,43.5113,43.553,24800.0
2014-10-15 15:35:00,52.22,52.36,52.18,52.33,44400.0,43.5613,43.6781,43.528,43.6531,44400.0
2014-10-15 15:40:00,52.31,52.42,52.27,52.35,54300.0,43.6364,43.7282,43.603,43.6698,54300.0
2014-10-15 15:45:00,52.35,52.45,52.29,52.31,54400.0,43.6698,43.7532,43.6197,43.6364,54400.0
2014-10-15 15:50:00,52.32,52.44,52.27,52.44,45000.0,43.6447,43.7448,43.603,43.7448,45000.0
2014-10-15 15:55:00,52.44,52.48,52.39,52.4,105400.0,43.7448,43.7782,43.7031,43.7115,105400.0
2014-10-16 09:30:00,51.54,51.72,51.44,51.63,3900.0,42.9941,43.1442,42.9107,43.0691,3900.0
2014-10-16 09:35:00,51.63,51.98,51.63,51.9,38400.0,43.0691,43.3611,43.0691,43.2944,38400.0
2014-10-16 09:40:00,51.93,52.1,51.93,52.0,15100.0,43.3194,43.4612,43.3194,43.3778,15100.0
2014-10-16 09:45:00,52.0,52.0,51.82,51.91,11900.0,43.3778,43.3778,43.2276,43.3027,11900.0
2014-10-16 09:50:00,51.95,52.02,51.92,51.97,9600.0,43.3361,43.3945,43.3111,43.3528,9600.0
2014-10-16 09:55:00,51.95,52.06,51.89,52.04,11300.0,43.3361,43.4278,43.286,43.4112,11300.0
2014-10-16 10:00:00,52.05,52.05,51.82,51.87,9800.0,43.4195,43.4195,43.2276,43.2694,9800.0
2014-10-16 10:05:00,51.89,51.94,51.76,51.9,9500.0,43.286,43.3277,43.1776,43.2944,9500.0
2014-10-16 10:10:00,51.88,51.88,51.65,51.7,18200.0,43.2777,43.2777,43.0858,43.1275,18200.0
2014-10-16 10:15:00,51.71,51.71,51.51,51.58,11300.0,43.1359,43.1359,42.969,43.0274,11300.0
2014-10-16 10:20:00,51.62,52.14,51.58,51.97,23500.0,43.0608,43.4946,43.0274,43.3528,23500.0
2014-10-16 10:25:00,51.99,52.03,51.87,51.98,18400.0,43.3695,43.4028,43.2694,43.3611,18400.0
2014-10-16 10:30:00,51.98,52.1,51.91,52.06,3800.0,43.3611,43.4612,43.3027,43.4278,3800.0
2014-10-16 10:35:00,52.05,52.12,51.95,52.0,4600.0,43.4195,43.4779,43.3361,43.3778,4600.0
2014-10-16 10:40:00,51.98,52.07,51.94,52.07,6300.0,43.3611,43.4362,43.3277,43.4362,6300.0
2014-10-16 10:45:00,52.12,52.32,52.11,52.24,8800.0,43.4779,43.6447,43.4696,43.578,8800.0
2014-10-16 10:50:00,52.27,52.34,52.24,52.26,14300.0,43.603,43.6614,43.578,43.5947,14300.0
2014-10-16 10:55:00,52.26,52.29,52.16,52.18,3900.0,43.5947,43.6197,43.5113,43.528,3900.0
2014-10-16 11:00:00,52.19,52.26,52.09,52.15,8300.0,43.5363,43.5947,43.4529,43.5029,8300.0
2014-10-16 11:05:00,52.16,52.19,52.09,52.14,4200.0,43.5113,43.5363,43.4529,43.4946,4200.0
2014-10-16 11:10:00,52.13,52.25,52.12,52.16,7000.0,43.4862,43.5863,43.4779,43.5113,7000.0
2014-10-16 11:15:00,52.16,52.25,52.14,52.19,6800.0,43.5113,43.5863,43.4946,43.5363,6800.0
2014-10-16 11:20:00,52.18,52.26,52.17,52.2,8100.0,43.528,43.5947,43.5196,43.5446,8100.0
2014-10-16 11:25:00,52.18,52.19,52.09,52.18,7300.0,43.528,43.5363,43.4529,43.528,7300.0
2014-10-16 11:30:00,52.17,52.29,52.15,52.23,10700.0,43.5196,43.6197,43.5029,43.5697,10700.0
2014-10-16 11:35:00,52.23,52.29,52.14,52.16,5500.0,43.5697,43.6197,43.4946,43.5113,5500.0
2014-10-16 11:40:00,52.19,52.26,52.17,52.22,4700.0,43.5363,43.5947,43.5196,43.5613,4700.0
2014-10-16 11:45:00,52.24,52.29,52.13,52.14,9700.0,43.578,43.6197,43.4862,43.4946,9700.0
2014-10-16 11:50:00,52.14,52.2,52.05,52.08,10400.0,43.4946,43.5446,43.4195,43.4445,10400.0
2014-10-16 11:55:00,52.07,52.1,52.04,52.09,4800.0,43.4362,43.4612,43.4112,43.4529,4800.0
2014-10-16 12:00:00,52.06,52.09,52.0,52.03,5100.0,43.4278,43.4529,43.3778,43.4028,5100.0
2014-10-16 12:05:00,52.05,52.15,52.05,52.13,7400.0,43.4195,43.5029,43.4195,43.4862,7400.0
2014-10-16 12:10:00,52.13,52.18,52.09,52.18,7500.0,43.4862,43.528,43.4529,43.528,7500.0
2014-10-16 12:15:00,52.17,52.2,52.11,52.2,6700.0,43.5196,43.5446,43.4696,43.5446,6700.0
2014-10-16 12:20:00,52.2,52.25,52.2,52.22,3000.0,43.5446,43.5863,43.5446,43.5613,3000.0
2014-10-16 12:25:00,52.24,52.25,52.16,52.22,10000.0,43.578,43.5863,43.5113,43.5613,10000.0
2014-10-16 12:30:00,52.21,52.24,52.17,52.19,6500.0,43.553,43.578,43.5196,43.5363,6500.0
2014-10-16 12:35:00,52.19,52.23,52.11,52.16,13200.0,43.5363,43.5697,43.4696,43.5113,13200.0
2014-10-16 12:40:00,52.17,52.23,52.16,52.19,6100.0,43.5196,43.5697,43.5113,43.5363,6100.0
2014-10-16 12:45:00,52.18,52.2,52.13,52.19,5800.0,43.528,43.5446,43.4862,43.5363,5800.0
2014-10-16 12:50:00,52.2,52.24,52.2,52.23,2800.0,43.5446,43.578,43.5446,43.5697,2800.0
2014-10-16 12:55:00,52.24,52.32,52.23,52.28,6000.0,43.578,43.6447,43.5697,43.6114,6000.0
2014-10-16 13:00:00,52.3,52.36,52.3,52.31,4100.0,43.6281,43.6781,43.6281,43.6364,4100.0
2014-10-16 13:05:00,52.32,52.38,52.3,52.34,5700.0,43.6447,43.6948,43.6281,43.6614,5700.0
2014-10-16 13:10:00,52.33,52.38,52.29,52.36,9200.0,43.6531,43.6948,43.6197,43.6781,9200.0
2014-10-16 13:15:00,52.37,52.39,52.31,52.35,2300.0,43.6864,43.7031,43.6364,43.6698,2300.0
2014-10-16 13:20:00,52.35,52.41,52.29,52.37,8100.0,43.6698,43.7198,43.6197,43.6864,8100.0
2014-10-16 13:25:00,52.39,52.44,52.37,52.38,5500.0,43.7031,43.7448,43.6864,43.6948,5500.0
2014-10-16 13:30:00,52.36,52.41,52.34,52.38,6300.0,43.6781,43.7198,43.6614,43.6948,6300.0
2014-10-16 13:35:00,52.4,52.48,52.36,52.45,7400.0,43.7115,43.7782,43.6781,43.7532,7400.0
2014-10-16 13:40:00,52.44,52.5,52.43,52.49,3700.0,43.7448,43.7949,43.7365,43.7866,3700.0
2014-10-16 13:45:00,52.48,52.52,52.43,52.49,15600.0,43.7782,43.8116,43.7365,43.7866,15600.0
2014-10-16 13:50:00,52.49,52.49,52.39,52.44,5000.0,43.7866,43.7866,43.7031,43.7448,5000.0
2014-10-16 13:55:00,52.4,52.41,52.3,52.32,5300.0,43.7115,43.7198,43.6281,43.6447,5300.0
2014-10-16 14:00:00,52.32,52.4,52.3,52.4,10300.0,43.6447,43.7115,43.6281,43.7115,10300.0
2014-10-16 14:05:00,52.39,52.48,52.39,52.41,5800.0,43.7031,43.7782,43.7031,43.7198,5800.0
2014-10-16 14:10:00,52.42,52.45,52.33,52.36,6200.0,43.7282,43.7532,43.6531,43.6781,6200.0
2014-10-16 14:15:00,52.33,52.41,52.31,52.37,9500.0,43.6531,43.7198,43.6364,43.6864,9500.0
2014-10-16 14:20:00,52.36,52.36,52.27,52.34,9100.0,43.6781,43.6781,43.603,43.6614,9100.0
2014-10-16 14:25:00,52.34,52.42,52.34,52.41,5800.0,43.6614,43.7282,43.6614,43.7198,5800.0
2014-10-16 14:30:00,52.39,52.47,52.37,52.41,4100.0,43.7031,43.7699,43.6864,43.7198,4100.0
2014-10-16 14:35:00,52.4,52.45,52.37,52.41,3800.0,43.7115,43.7532,43.6864,43.7198,3800.0
2014-10-16 14:40:00,52.42,52.42,52.36,52.4,4700.0,43.7282,43.7282,43.6781,43.7115,4700.0
2014-10-16 14:45:00,52.37,52.4,52.24,52.26,16600.0,43.6864,43.7115,43.578,43.5947,16600.0
2014-10-16 14:50:00,52.26,52.32,52.25,52.28,8800.0,43.5947,43.6447,43.5863,43.6114,8800.0
2014-10-16 14:55:00,52.3,52.35,52.29,52.3,5000.0,43.6281,43.6698,43.6197,43.6281,5000.0
2014-10-16 15:00:00,52.28,52.33,52.2,52.21,10700.0,43.6114,43.6531,43.5446,43.553,10700.0
2014-10-16 15:05:00,52.21,52.28,52.19,52.27,7800.0,43.553,43.6114,43.5363,43.603,7800.0
2014-10-16 15:10:00,52.28,52.44,52.28,52.43,5400.0,43.6114,43.7448,43.6114,43.7365,5400.0
2014-10-16 15:15:00,52.44,52.49,52.41,52.41,6900.0,43.7448,43.7866,43.7198,43.7198,6900.0
2014-10-16 15:20:00,52.42,52.48,52.4,52.47,9200.0,43.7282,43.7782,43.7115,43.7699,9200.0
2014-10-16 15:25:00,52.45,52.49,52.4,52.48,11700.0,43.7532,43.7866,43.7115,43.7782,11700.0
2014-10-16 15:30:00,52.48,52.48,52.4,52.47,12600.0,43.7782,43.7782,43.7115,43.7699,12600.0
2014-10-16 15:35:00,52.49,52.49,52.34,52.36,12800.0,43.7866,43.7866,43.6614,43.6781,12800.0
2014-10-16 15:40:00,52.36,52.43,52.36,52.4,12100.0,43.6781,43.7365,43.6781,43.7115,12100.0
2014-10-16 15:45:00,52.4,52.45,52.38,52.39,21400.0,43.7115,43.7532,43.6948,43.7031,21400.0
2014-10-16 15:50:00,52.4,52.54,52.4,52.47,25800.0,43.7115,43.8283,43.7115,43.7699,25800.0
2014-10-16 15:55:00,52.46,52.5,52.34,52.37,67400.0,43.7615,43.7949,43.6614,43.6864,67400.0
2014-10-17 09:30:00,52.97,53.03,52.81,52.83,100400.0,44.187,44.237,44.0535,44.0702,100400.0
2014-10-17 09:35:00,52.83,52.84,52.68,52.84,12700.0,44.0702,44.0785,43.945,44.0785,12700.0
2014-10-17 09:40:00,52.83,52.85,52.72,52.79,9900.0,44.0702,44.0869,43.9784,44.0368,9900.0
2014-10-17 09:45:00,52.81,52.89,52.77,52.79,22100.0,44.0535,44.1202,44.0201,44.0368,22100.0
2014-10-17 09:50:00,52.79,52.9,52.78,52.89,5400.0,44.0368,44.1286,44.0285,44.1202,5400.0
2014-10-17 09:55:00,52.93,53.01,52.89,52.95,10900.0,44.1536,44.2203,44.1202,44.1703,10900.0
2014-10-17 10:00:00,52.96,53.07,52.91,53.07,8500.0,44.1786,44.2704,44.1369,44.2704,8500.0
2014-10-17 10:05:00,53.1,53.1,53.0,53.03,9700.0,44.2954,44.2954,44.212,44.237,9700.0
2014-10-17 10:10:00,53.07,53.12,53.05,53.12,11200.0,44.2704,44.3121,44.2537,44.3121,11200.0
2014-10-17 10:15:00,53.13,53.22,53.12,53.19,10100.0,44.3204,44.3955,44.3121,44.3705,10100.0
2014-10-17 10:20:00,53.18,53.24,53.18,53.21,15700.0,44.3621,44.4122,44.3621,44.3872,15700.0
2014-10-17 10:25:00,53.21,53.3,53.19,53.3,11600.0,44.3872,44.4622,44.3705,44.4622,11600.0
2014-10-17 10:30:00,53.31,53.4,53.29,53.37,9100.0,44.4706,44.5457,44.4539,44.5206,9100.0
2014-10-17 10:35:00,53.38,53.44,53.37,53.39,20600.0,44.529,44.579,44.5206,44.5373,20600.0
2014-10-17 10:40:00,53.4,53.44,53.39,53.44,11200.0,44.5457,44.579,44.5373,44.579,11200.0
2014-10-17 10:45:00,53.45,53.45,53.39,53.39,11700.0,44.5874,44.5874,44.5373,44.5373,11700.0
2014-10-17 10:50:00,53.4,53.44,53.39,53.42,45500.0,44.5457,44.579,44.5373,44.5623,45500.0
2014-10-17 10:55:00,53.42,53.48,53.42,53.47,33500.0,44.5623,44.6124,44.5623,44.6041,33500.0
2014-10-17 11:00:00,53.46,53.5,53.44,53.49,26100.0,44.5957,44.6291,44.579,44.6207,26100.0
2014-10-17 11:05:00,53.5,53.57,53.48,53.55,14700.0,44.6291,44.6875,44.6124,44.6708,14700.0
2014-10-17 11:10:00,53.55,53.67,53.54,53.64,18200.0,44.6708,44.7709,44.6624,44.7459,18200.0
2014-10-17 11:15:00,53.64,53.7,53.64,53.65,16800.0,44.7459,44.7959,44.7459,44.7542,16800.0
2014-10-17 11:20:00,53.65,53.65,53.55,53.55,19900.0,44.7542,44.7542,44.6708,44.6708,19900.0
2014-10-17 11:25:00,53.55,53.56,53.49,53.49,23400.0,44.6708,44.6791,44.6207,44.6207,23400.0
2014-10-17 11:30:00,53.5,53.51,53.43,53.45,32800.0,44.6291,44.6374,44.5707,44.5874,32800.0
2014-10-17 11:35:00,53.45,53.51,53.42,53.5,19300.0,44.5874,44.6374,44.5623,44.6291,19300.0
2014-10-17 11:40:00,53.5,53.5,53.47,53.49,3900.0,44.6291,44.6291,44.6041,44.6207,3900.0
2014-10-17 11:45:00,53.5,53.56,53.49,53.54,15100.0,44.6291,44.6791,44.6207,44.6624,15100.0
2014-10-17 11:50:00,53.54,53.57,53.53,53.56,2600.0,44.6624,44.6875,44.6541,44.6791,2600.0
2014-10-17 11:55:00,53.55,53.55,53.49,53.51,5300.0,44.6708,44.6708,44.6207,44.6374,5300.0
2014-10-17 12:00:00,53.5,53.55,53.49,53.53,5800.0,44.6291,44.6708,44.6207,44.6541,5800.0
2014-10-17 12:05:00,53.53,53.55,53.48,53.49,5300.0,44.6541,44.6708,44.6124,44.6207,5300.0
2014-10-17 12:10:00,53.47,53.47,53.37,53.44,2600.0,44.6041,44.6041,44.5206,44.579,2600.0
2014-10-17 12:15:00,53.44,53.44,53.37,53.39,5400.0,44.579,44.579,44.5206,44.5373,5400.0
2014-10-17 12:20:00,53.39,53.45,53.38,53.4,3900.0,44.5373,44.5874,44.529,44.5457,3900.0
2014-10-17 12:25:00,53.42,53.44,53.41,53.43,2800.0,44.5623,44.579,44.554,44.5707,2800.0
2014-10-17 12:30:00,53.43,53.5,53.43,53.46,9200.0,44.5707,44.6291,44.5707,44.5957,9200.0
2014-10-17 12:35:00,53.45,53.46,53.41,53.42,11300.0,44.5874,44.5957,44.554,44.5623,11300.0
2014-10-17 12:40:00,53.41,53.41,53.35,53.37,7200.0,44.554,44.554,44.504,44.5206,7200.0
2014-10-17 12:45:00,53.37,53.41,53.34,53.35,15000.0,44.5206,44.554,44.4956,44.504,15000.0
2014-10-17 12:50:00,53.35,53.35,53.29,53.31,10900.0,44.504,44.504,44.4539,44.4706,10900.0
2014-10-17 12:55:00,53.32,53.36,53.32,53.36,11400.0,44.4789,44.5123,44.4789,44.5123,11400.0
2014-10-17 13:00:00,53.37,53.37,53.33,53.33,10400.0,44.5206,44.5206,44.4873,44.4873,10400.0
2014-10-17 13:05:00,53.33,53.33,53.27,53.27,10600.0,44.4873,44.4873,44.4372,44.4372,10600.0
2014-10-17 13:10:00,53.27,53.28,53.23,53.25,7600.0,44.4372,44.4456,44.4039,44.4205,7600.0
2014-10-17 13:15:00,53.25,53.32,53.24,53.31,6200.0,44.4205,44.4789,44.4122,44.4706,6200.0
2014-10-17 13:20:00,53.3,53.3,53.23,53.26,9700.0,44.4622,44.4622,44.4039,44.4289,9700.0
2014-10-17 13:25:00,53.25,53.29,53.22,53.22,5800.0,44.4205,44.4539,44.3955,44.3955,5800.0
2014-10-17 13:30:00,53.21,53.25,53.17,53.21,4300.0,44.3872,44.4205,44.3538,44.3872,4300.0
2014-10-17 13:35:00,53.21,53.27,53.2,53.26,8700.0,44.3872,44.4372,44.3788,44.4289,8700.0
2014-10-17 13:40:00,53.25,53.25,53.21,53.23,8100.0,44.4205,44.4205,44.3872,44.4039,8100.0
2014-10-17 13:45:00,53.22,53.24,53.2,53.2,6600.0,44.3955,44.4122,44.3788,44.3788,6600.0
2014-10-17 13:50:00,53.18,53.23,53.18,53.19,8300.0,44.3621,44.4039,44.3621,44.3705,8300.0
2014-10-17 13:55:00,53.2,53.2,53.1,53.17,6900.0,44.3788,44.3788,44.2954,44.3538,6900.0
2014-10-17 14:00:00,53.16,53.17,53.09,53.1,8800.0,44.3455,44.3538,44.2871,44.2954,8800.0
2014-10-17 14:05:00,53.1,53.17,53.01,53.04,14200.0,44.2954,44.3538,44.2203,44.2454,14200.0
2014-10-17 14:10:00,53.04,53.09,53.02,53.04,7600.0,44.2454,44.2871,44.2287,44.2454,7600.0
2014-10-17 14:15:00,53.05,53.05,52.99,53.0,6300.0,44.2537,44.2537,44.2036,44.212,6300.0
2014-10-17 14:20:00,53.0,53.07,52.96,53.07,14800.0,44.212,44.2704,44.1786,44.2704,14800.0
2014-10-17 14:25:00,53.07,53.09,52.99,53.04,16300.0,44.2704,44.2871,44.2036,44.2454,16300.0
2014-10-17 14:30:00,53.03,53.15,53.02,53.13,10800.0,44.237,44.3371,44.2287,44.3204,10800.0
2014-10-17 14:35:00,53.15,53.17,53.1,53.15,7200.0,44.3371,44.3538,44.2954,44.3371,7200.0
2014-10-17 14:40:00,53.18,53.31,53.18,53.29,7500.0,44.3621,44.4706,44.3621,44.4539,7500.0
2014-10-17 14:45:00,53.29,53.3,53.26,53.29,11000.0,44.4539,44.4622,44.4289,44.4539,11000.0
2014-10-17 14:50:00,53.27,53.29,53.22,53.22,7300.0,44.4372,44.4539,44.3955,44.3955,7300.0
2014-10-17 14:55:00,53.25,53.28,53.24,53.27,10400.0,44.4205,44.4456,44.4122,44.4372,10400.0
2014-10-17 15:00:00,53.27,53.27,53.15,53.16,10700.0,44.4372,44.4372,44.3371,44.3455,10700.0
2014-10-17 15:05:00,53.17,53.26,53.16,53.24,13800.0,44.3538,44.4289,44.3455,44.4122,13800.0
2014-10-17 15:10:00,53.25,53.43,53.25,53.43,11800.0,44.4205,44.5707,44.4205,44.5707,11800.0
2014-10-17 15:15:00,53.45,53.46,53.39,53.41,26000.0,44.5874,44.5957,44.5373,44.554,26000.0
2014-10-17 15:20:00,53.42,53.42,53.36,53.39,13400.0,44.5623,44.5623,44.5123,44.5373,13400.0
2014-10-17 15:25:00,53.41,53.45,53.4,53.45,10500.0,44.554,44.5874,44.5457,44.5874,10500.0
2014-10-17 15:30:00,53.44,53.51,53.41,53.41,30500.0,44.579,44.6374,44.554,44.554,30500.0
2014-10-17 15:35:00,53.41,53.46,53.4,53.44,23700.0,44.554,44.5957,44.5457,44.579,23700.0
2014-10-17 15:40:00,53.45,53.5,53.41,53.5,55500.0,44.5874,44.6291,44.554,44.6291,55500.0
2014-10-17 15:45:00,53.5,53.52,53.42,53.44,69000.0,44.6291,44.6458,44.5623,44.579,69000.0
2014-10-17 15:50:00,53.45,53.46,53.35,53.4,39200.0,44.5874,44.5957,44.504,44.5457,39200.0
2014-10-17 15:55:00,53.4,53.47,53.38,53.39,125000.0,44.5457,44.6041,44.529,44.5373,125000.0
2014-10-20 09:30:00,53.03,53.34,53.03,53.21,12400.0,44.237,44.4956,44.237,44.3872,12400.0
2014-10-20 09:35:00,53.26,53.34,53.23,53.3,6400.0,44.4289,44.4956,44.4039,44.4622,6400.0
2014-10-20 09:40:00,53.29,53.4,53.29,53.4,6500.0,44.4539,44.5457,44.4539,44.5457,6500.0
2014-10-20 09:45:00,53.39,53.4,53.27,53.27,9900.0,44.5373,44.5457,44.4372,44.4372,9900.0
2014-10-20 09:50:00,53.28,53.3,53.23,53.26,15600.0,44.4456,44.4622,44.4039,44.4289,15600.0
2014-10-20 09:55:00,53.28,53.4,53.28,53.39,4700.0,44.4456,44.5457,44.4456,44.5373,4700.0
2014-10-20 10:00:00,53.41,53.41,53.33,53.33,9300.0,44.554,44.554,44.4873,44.4873,9300.0
2014-10-20 10:05:00,53.35,53.35,53.27,53.28,6600.0,44.504,44.504,44.4372,44.4456,6600.0
2014-10-20 10:10:00,53.28,53.36,53.28,53.36,2800.0,44.4456,44.5123,44.4456,44.5123,2800.0
2014-10-20 10:15:00,53.35,53.4,53.32,53.36,5300.0,44.504,44.5457,44.4789,44.5123,5300.0
2014-10-20 10:20:00,53.36,53.52,53.36,53.52,10500.0,44.5123,44.6458,44.5123,44.6458,10500.0
2014-10-20 10:25:00,53.52,53.52,53.45,53.49,8700.0,44.6458,44.6458,44.5874,44.6207,8700.0
2014-10-20 10:30:00,53.48,53.5,53.47,53.49,7500.0,44.6124,44.6291,44.6041,44.6207,7500.0
2014-10-20 10:35:00,53.49,53.52,53.43,53.46,11600.0,44.6207,44.6458,44.5707,44.5957,11600.0
2014-10-20 10:40:00,53.44,53.52,53.43,53.51,6700.0,44.579,44.6458,44.5707,44.6374,6700.0
2014-10-20 10:45:00,53.52,53.54,53.45,53.47,19100.0,44.6458,44.6624,44.5874,44.6041,19100.0
2014-10-20 10:50:00,53.47,53.48,53.42,53.44,8700.0,44.6041,44.6124,44.5623,44.579,8700.0
2014-10-20 10:55:00,53.43,53.49,53.43,53.45,8300.0,44.5707,44.6207,44.5707,44.5874,8300.0
2014-10-20 11:00:00,53.44,53.44,53.37,53.4,11400.0,44.579,44.579,44.5206,44.5457,11400.0
2014-10-20 11:05:00,53.42,53.46,53.4,53.46,5800.0,44.5623,44.5957,44.5457,44.5957,5800.0
2014-10-20 11:10:00,53.47,53.5,53.41,53.5,9900.0,44.6041,44.6291,44.554,44.6291,9900.0
2014-10-20 11:15:00,53.5,53.53,53.48,53.53,9000.0,44.6291,44.6541,44.6124,44.6541,9000.0
2014-10-20 11:20:00,53.52,53.55,53.51,53.55,8000.0,44.6458,44.6708,44.6374,44.6708,8000.0
2014-10-20 11:25:00,53.56,53.56,53.45,53.46,8200.0,44.6791,44.6791,44.5874,44.5957,8200.0
2014-10-20 11:30:00,53.47,53.47,53.38,53.43,7300.0,44.6041,44.6041,44.529,44.5707,7300.0
2014-10-20 11:35:00,53.44,53.47,53.43,53.47,7500.0,44.579,44.6041,44.5707,44.6041,7500.0
2014-10-20 11:40:00,53.46,53.5,53.46,53.5,6800.0,44.5957,44.6291,44.5957,44.6291,6800.0
2014-10-20 11:45:00,53.5,53.51,53.47,53.5,4300.0,44.6291,44.6374,44.6041,44.6291,4300.0
2014-10-20 11:50:00,53.5,53.51,53.45,53.47,3400.0,44.6291,44.6374,44.5874,44.6041,3400.0
2014-10-20 11:55:00,53.45,53.49,53.45,53.49,2800.0,44.5874,44.6207,44.5874,44.6207,2800.0
2014-10-20 12:00:00,53.5,53.53,53.48,53.49,7900.0,44.6291,44.6541,44.6124,44.6207,7900.0
2014-10-20 12:05:00,53.49,53.52,53.49,53.5,4200.0,44.6207,44.6458,44.6207,44.6291,4200.0
2014-10-20 12:10:00,53.49,53.53,53.48,53.49,17200.0,44.6207,44.6541,44.6124,44.6207,17200.0
2014-10-20 12:15:00,53.48,53.5,53.47,53.48,4200.0,44.6124,44.6291,44.6041,44.6124,4200.0
2014-10-20 12:20:00,53.49,53.51,53.49,53.51,23600.0,44.6207,44.6374,44.6207,44.6374,23600.0
2014-10-20 12:25:00,53.51,53.51,53.48,53.49,15300.0,44.6374,44.6374,44.6124,44.6207,15300.0
2014-10-20 12:30:00,53.48,53.49,53.44,53.49,2200.0,44.6124,44.6207,44.579,44.6207,2200.0
2014-10-20 12:35:00,53.5,53.5,53.45,53.46,4600.0,44.6291,44.6291,44.5874,44.5957,4600.0
2014-10-20 12:40:00,53.46,53.47,53.43,53.45,3100.0,44.5957,44.6041,44.5707,44.5874,3100.0
2014-10-20 12:45:00,53.45,53.46,53.43,53.46,5100.0,44.5874,44.5957,44.5707,44.5957,5100.0
2014-10-20 12:50:00,53.45,53.47,53.43,53.46,3400.0,44.5874,44.6041,44.5707,44.5957,3400.0
2014-10-20 12:55:00,53.46,53.46,53.41,53.43,4500.0,44.5957,44.5957,44.554,44.5707,4500.0
2014-10-20 13:00:00,53.43,53.46,53.42,53.42,4000.0,44.5707,44.5957,44.5623,44.5623,4000.0
2014-10-20 13:05:00,53.43,53.49,53.43,53.49,2500.0,44.5707,44.6207,44.5707,44.6207,2500.0
2014-10-20 13:10:00,53.48,53.49,53.46,53.46,3300.0,44.6124,44.6207,44.5957,44.5957,3300.0
2014-10-20 13:15:00,53.5,53.53,53.49,53.52,1600.0,44.6291,44.6541,44.6207,44.6458,1600.0
2014-10-20 13:20:00,53.51,53.53,53.51,53.53,3800.0,44.6374,44.6541,44.6374,44.6541,3800.0
2014-10-20 13:25:00,53.53,53.58,53.53,53.58,4200.0,44.6541,44.6958,44.6541,44.6958,4200.0
2014-10-20 13:30:00,53.57,53.6,53.57,53.6,6200.0,44.6875,44.7125,44.6875,44.7125,6200.0
2014-10-20 13:35:00,53.6,53.63,53.58,53.61,11700.0,44.7125,44.7375,44.6958,44.7208,11700.0
2014-10-20 13:40:00,53.62,53.63,53.58,53.58,16000.0,44.7292,44.7375,44.6958,44.6958,16000.0
2014-10-20 13:45:00,53.59,53.59,53.53,53.54,7900.0,44.7042,44.7042,44.6541,44.6624,7900.0
2014-10-20 13:50:00,53.53,53.56,53.53,53.56,3100.0,44.6541,44.6791,44.6541,44.6791,3100.0
2014-10-20 13:55:00,53.54,53.55,53.51,53.51,10400.0,44.6624,44.6708,44.6374,44.6374,10400.0
2014-10-20 14:00:00,53.51,53.56,53.51,53.53,11600.0,44.6374,44.6791,44.6374,44.6541,11600.0
2014-10-20 14:05:00,53.54,53.57,53.54,53.55,7300.0,44.6624,44.6875,44.6624,44.6708,7300.0
2014-10-20 14:10:00,53.56,53.59,53.56,53.58,4600.0,44.6791,44.7042,44.6791,44.6958,4600.0
2014-10-20 14:15:00,53.58,53.58,53.51,53.51,11400.0,44.6958,44.6958,44.6374,44.6374,11400.0
2014-10-20 14:20:00,53.51,53.53,53.46,53.47,8700.0,44.6374,44.6541,44.5957,44.6041,8700.0
2014-10-20 14:25:00,53.48,53.52,53.48,53.51,17600.0,44.6124,44.6458,44.6124,44.6374,17600.0
2014-10-20 14:30:00,53.51,53.53,53.48,53.5,158300.0,44.6374,44.6541,44.6124,44.6291,158300.0
2014-10-20 14:35:00,53.5,53.56,53.49,53.55,22600.0,44.6291,44.6791,44.6207,44.6708,22600.0
2014-10-20 14:40:00,53.56,53.59,53.55,53.58,10800.0,44.6791,44.7042,44.6708,44.6958,10800.0
2014-10-20 14:45:00,53.59,53.6,53.57,53.58,9900.0,44.7042,44.7125,44.6875,44.6958,9900.0
2014-10-20 14:50:00,53.58,53.61,53.54,53.61,7000.0,44.6958,44.7208,44.6624,44.7208,7000.0
2014-10-20 14:55:00,53.6,53.61,53.57,53.58,8000.0,44.7125,44.7208,44.6875,44.6958,8000.0
2014-10-20 15:00:00,53.58,53.64,53.58,53.64,4800.0,44.6958,44.7459,44.6958,44.7459,4800.0
2014-10-20 15:05:00,53.65,53.69,53.65,53.65,11800.0,44.7542,44.7876,44.7542,44.7542,11800.0
2014-10-20 15:10:00,53.65,53.69,53.64,53.68,6500.0,44.7542,44.7876,44.7459,44.7792,6500.0
2014-10-20 15:15:00,53.68,53.69,53.65,53.65,5700.0,44.7792,44.7876,44.7542,44.7542,5700.0
2014-10-20 15:20:00,53.65,53.66,53.62,53.65,5100.0,44.7542,44.7626,44.7292,44.7542,5100.0
2014-10-20 15:25:00,53.64,53.67,53.62,53.66,4700.0,44.7459,44.7709,44.7292,44.7626,4700.0
2014-10-20 15:30:00,53.66,53.71,53.65,53.71,6400.0,44.7626,44.8043,44.7542,44.8043,6400.0
2014-10-20 15:35:00,53.71,53.71,53.66,53.68,6100.0,44.8043,44.8043,44.7626,44.7792,6100.0
2014-10-20 15:40:00,53.69,53.73,53.69,53.73,9200.0,44.7876,44.8209,44.7876,44.8209,9200.0
2014-10-20 15:45:00,53.73,53.73,53.69,53.72,20800.0,44.8209,44.8209,44.7876,44.8126,20800.0
2014-10-20 15:50:00,53.72,53.75,53.72,53.75,48200.0,44.8126,44.8376,44.8126,44.8376,48200.0
2014-10-20 15:55:00,53.75,53.77,53.73,53.75,68600.0,44.8376,44.8543,44.8209,44.8376,68600.0
2014-10-21 09:30:00,53.99,54.09,53.88,54.0,26800.0,45.0378,45.1213,44.9461,45.0462,26800.0
2014-10-21 09:35:00,53.99,54.1,53.96,54.03,8700.0,45.0378,45.1296,45.0128,45.0712,8700.0
2014-10-21 09:40:00,54.02,54.03,53.87,53.87,13200.0,45.0629,45.0712,44.9377,44.9377,13200.0
2014-10-21 09:45:00,53.88,53.97,53.88,53.92,17900.0,44.9461,45.0211,44.9461,44.9794,17900.0
2014-10-21 09:50:00,53.93,53.98,53.87,53.88,23400.0,44.9878,45.0295,44.9377,44.9461,23400.0
2014-10-21 09:55:00,53.89,53.92,53.87,53.92,7600.0,44.9544,44.9794,44.9377,44.9794,7600.0
2014-10-21 10:00:00,53.93,53.97,53.9,53.97,9500.0,44.9878,45.0211,44.9628,45.0211,9500.0
2014-10-21 10:05:00,53.98,54.03,53.96,54.02,8800.0,45.0295,45.0712,45.0128,45.0629,8800.0
2014-10-21 10:10:00,54.02,54.1,53.99,54.1,16200.0,45.0629,45.1296,45.0378,45.1296,16200.0
2014-10-21 10:15:00,54.09,54.1,54.04,54.08,24000.0,45.1213,45.1296,45.0795,45.1129,24000.0
2014-10-21 10:20:00,54.07,54.12,54.06,54.12,27900.0,45.1046,45.1463,45.0962,45.1463,27900.0
2014-10-21 10:25:00,54.13,54.19,54.11,54.17,28100.0,45.1546,45.2047,45.1379,45.188,28100.0
2014-10-21 10:30:00,54.18,54.21,54.17,54.19,18200.0,45.1963,45.2214,45.188,45.2047,18200.0
2014-10-21 10:35:00,54.22,54.26,54.19,54.24,13600.0,45.2297,45.2631,45.2047,45.2464,13600.0
2014-10-21 10:40:00,54.24,54.27,54.22,54.26,10700.0,45.2464,45.2714,45.2297,45.2631,10700.0
2014-10-21 10:45:00,54.26,54.3,54.24,54.3,40200.0,45.2631,45.2964,45.2464,45.2964,40200.0
2014-10-21 10:50:00,54.29,54.31,54.28,54.31,113500.0,45.2881,45.3048,45.2797,45.3048,113500.0
2014-10-21 10:55:00,54.32,54.32,54.29,54.32,9800.0,45.3131,45.3131,45.2881,45.3131,9800.0
2014-10-21 11:00:00,54.33,54.39,54.32,54.38,6700.0,45.3215,45.3715,45.3131,45.3632,6700.0
2014-10-21 11:05:00,54.38,54.46,54.38,54.46,8200.0,45.3632,45.4299,45.3632,45.4299,8200.0
2014-10-21 11:10:00,54.47,54.49,54.45,54.45,11900.0,45.4382,45.4549,45.4216,45.4216,11900.0
2014-10-21 11:15:00,54.45,54.49,54.44,54.49,14700.0,45.4216,45.4549,45.4132,45.4549,14700.0
2014-10-21 11:20:00,54.5,54.57,54.5,54.54,10500.0,45.4633,45.5217,45.4633,45.4966,10500.0
2014-10-21 11:25:00,54.54,54.64,54.54,54.63,8100.0,45.4966,45.5801,45.4966,45.5717,8100.0
2014-10-21 11:30:00,54.64,54.7,54.62,54.7,6100.0,45.5801,45.6301,45.5634,45.6301,6100.0
2014-10-21 11:35:00,54.7,54.72,54.67,54.69,20200.0,45.6301,45.6468,45.6051,45.6218,20200.0
2014-10-21 11:40:00,54.68,54.73,54.66,54.66,7500.0,45.6134,45.6551,45.5967,45.5967,7500.0
2014-10-21 11:45:00,54.66,54.7,54.64,54.65,12000.0,45.5967,45.6301,45.5801,45.5884,12000.0
2014-10-21 11:50:00,54.65,54.7,54.65,54.69,4900.0,45.5884,45.6301,45.5884,45.6218,4900.0
2014-10-21 11:55:00,54.71,54.72,54.68,54.68,5000.0,45.6384,45.6468,45.6134,45.6134,5000.0
2014-10-21 12:00:00,54.69,54.71,54.68,54.7,4600.0,45.6218,45.6384,45.6134,45.6301,4600.0
2014-10-21 12:05:00,54.71,54.72,54.65,54.65,7100.0,45.6384,45.6468,45.5884,45.5884,7100.0
2014-10-21 12:10:00,54.66,54.66,54.63,54.66,6200.0,45.5967,45.5967,45.5717,45.5967,6200.0
2014-10-21 12:15:00,54.66,54.66,54.63,54.66,4200.0,45.5967,45.5967,45.5717,45.5967,4200.0
2014-10-21 12:20:00,54.66,54.67,54.64,54.67,5600.0,45.5967,45.6051,45.5801,45.6051,5600.0
2014-10-21 12:25:00,54.68,54.7,54.68,54.7,3200.0,45.6134,45.6301,45.6134,45.6301,3200.0
2014-10-21 12:30:00,54.71,54.71,54.64,54.64,22600.0,45.6384,45.6384,45.5801,45.5801,22600.0
2014-10-21 12:35:00,54.65,54.66,54.64,54.64,3400.0,45.5884,45.5967,45.5801,45.5801,3400.0
2014-10-21 12:40:00,54.65,54.66,54.63,54.63,4600.0,45.5884,45.5967,45.5717,45.5717,4600.0
2014-10-21 12:45:00,54.64,54.66,54.62,54.63,4300.0,45.5801,45.5967,45.5634,45.5717,4300.0
2014-10-21 12:50:00,54.63,54.63,54.58,54.61,5700.0,45.5717,45.5717,45.53,45.555,5700.0
2014-10-21 12:55:00,54.6,54.63,54.59,54.62,9300.0,45.5467,45.5717,45.5383,45.5634,9300.0
2014-10-21 13:00:00,54.61,54.65,54.61,54.65,5100.0,45.555,45.5884,45.555,45.5884,5100.0
2014-10-21 13:05:00,54.64,54.64,54.59,54.59,4100.0,45.5801,45.5801,45.5383,45.5383,4100.0
2014-10-21 13:10:00,54.6,54.62,54.6,54.62,1600.0,45.5467,45.5634,45.5467,45.5634,1600.0
2014-10-21 13:15:00,54.62,54.63,54.59,54.59,8200.0,45.5634,45.5717,45.5383,45.5383,8200.0
2014-10-21 13:20:00,54.58,54.59,54.54,54.54,9400.0,45.53,45.5383,45.4966,45.4966,9400.0
2014-10-21 13:25:00,54.53,54.55,54.5,54.55,12300.0,45.4883,45.505,45.4633,45.505,12300.0
2014-10-21 13:30:00,54.56,54.71,54.55,54.69,99500.0,45.5133,45.6384,45.505,45.6218,99500.0
2014-10-21 13:35:00,54.69,54.69,54.65,54.66,15500.0,45.6218,45.6218,45.5884,45.5967,15500.0
2014-10-21 13:40:00,54.65,54.67,54.64,54.66,6500.0,45.5884,45.6051,45.5801,45.5967,6500.0
2014-10-21 13:45:00,54.67,54.67,54.64,54.64,4500.0,45.6051,45.6051,45.5801,45.5801,4500.0
2014-10-21 13:50:00,54.64,54.68,54.63,54.66,8600.0,45.5801,45.6134,45.5717,45.5967,8600.0
2014-10-21 13:55:00,54.65,54.65,54.62,54.65,6700.0,45.5884,45.5884,45.5634,45.5884,6700.0
2014-10-21 14:00:00,54.63,54.65,54.62,54.63,8200.0,45.5717,45.5884,45.5634,45.5717,8200.0
2014-10-21 14:05:00,54.63,54.72,54.63,54.71,4500.0,45.5717,45.6468,45.5717,45.6384,4500.0
2014-10-21 14:10:00,54.72,54.72,54.65,54.7,6900.0,45.6468,45.6468,45.5884,45.6301,6900.0
2014-10-21 14:15:00,54.7,54.71,54.67,54.69,7800.0,45.6301,45.6384,45.6051,45.6218,7800.0
2014-10-21 14:20:00,54.7,54.72,54.69,54.71,3700.0,45.6301,45.6468,45.6218,45.6384,3700.0
2014-10-21 14:25:00,54.7,54.73,54.7,54.72,4900.0,45.6301,45.6551,45.6301,45.6468,4900.0
2014-10-21 14:30:00,54.72,54.74,54.7,54.72,15200.0,45.6468,45.6635,45.6301,45.6468,15200.0
2014-10-21 14:35:00,54.72,54.74,54.71,54.73,2800.0,45.6468,45.6635,45.6384,45.6551,2800.0
2014-10-21 14:40:00,54.74,54.75,54.72,54.75,19400.0,45.6635,45.6718,45.6468,45.6718,19400.0
2014-10-21 14:45:00,54.76,54.76,54.67,54.69,21900.0,45.6802,45.6802,45.6051,45.6218,21900.0
2014-10-21 14:50:00,54.69,54.72,54.67,54.72,17700.0,45.6218,45.6468,45.6051,45.6468,17700.0
2014-10-21 14:55:00,54.72,54.73,54.66,54.67,13100.0,45.6468,45.6551,45.5967,45.6051,13100.0
2014-10-21 15:00:00,54.66,54.7,54.66,54.69,7100.0,45.5967,45.6301,45.5967,45.6218,7100.0
2014-10-21 15:05:00,54.7,54.71,54.66,54.66,14100.0,45.6301,45.6384,45.5967,45.5967,14100.0
2014-10-21 15:10:00,54.67,54.82,54.66,54.78,17200.0,45.6051,45.7302,45.5967,45.6968,17200.0
2014-10-21 15:15:00,54.79,54.79,54.76,54.77,40100.0,45.7052,45.7052,45.6802,45.6885,40100.0
2014-10-21 15:20:00,54.77,54.78,54.75,54.77,36700.0,45.6885,45.6968,45.6718,45.6885,36700.0
2014-10-21 15:25:00,54.77,54.79,54.77,54.77,38000.0,45.6885,45.7052,45.6885,45.6885,38000.0
2014-10-21 15:30:00,54.76,54.77,54.71,54.73,15900.0,45.6802,45.6885,45.6384,45.6551,15900.0
2014-10-21 15:35:00,54.73,54.75,54.72,54.73,13200.0,45.6551,45.6718,45.6468,45.6551,13200.0
2014-10-21 15:40:00,54.73,54.75,54.7,54.71,31100.0,45.6551,45.6718,45.6301,45.6384,31100.0
2014-10-21 15:45:00,54.7,54.75,54.7,54.72,43600.0,45.6301,45.6718,45.6301,45.6468,43600.0
2014-10-21 15:50:00,54.72,54.73,54.69,54.7,42200.0,45.6468,45.6551,45.6218,45.6301,42200.0
2014-10-21 15:55:00,54.7,54.71,54.68,54.7,130900.0,45.6301,45.6384,45.6134,45.6301,130900.0
2014-10-22 09:30:00,54.7,54.97,54.7,54.96,17300.0,45.6301,45.8553,45.6301,45.847,17300.0
2014-10-22 09:35:00,54.95,54.99,54.92,54.98,12400.0,45.8387,45.872,45.8136,45.8637,12400.0
2014-10-22 09:40:00,54.95,54.98,54.93,54.97,20400.0,45.8387,45.8637,45.822,45.8553,20400.0
2014-10-22 09:45:00,54.96,54.96,54.89,54.9,13700.0,45.847,45.847,45.7886,45.7969,13700.0
2014-10-22 09:50:00,54.9,54.99,54.9,54.95,11700.0,45.7969,45.872,45.7969,45.8387,11700.0
2014-10-22 09:55:00,54.96,54.97,54.92,54.93,5400.0,45.847,45.8553,45.8136,45.822,5400.0
2014-10-22 10:00:00,54.94,54.94,54.88,54.92,20400.0,45.8303,45.8303,45.7803,45.8136,20400.0
2014-10-22 10:05:00,54.92,54.92,54.87,54.87,12000.0,45.8136,45.8136,45.7719,45.7719,12000.0
2014-10-22 10:10:00,54.88,54.9,54.84,54.85,29700.0,45.7803,45.7969,45.7469,45.7552,29700.0
2014-10-22 10:15:00,54.84,54.87,54.79,54.79,16100.0,45.7469,45.7719,45.7052,45.7052,16100.0
2014-10-22 10:20:00,54.8,54.88,54.79,54.86,13100.0,45.7135,45.7803,45.7052,45.7636,13100.0
2014-10-22 10:25:00,54.87,54.93,54.86,54.9,12300.0,45.7719,45.822,45.7636,45.7969,12300.0
2014-10-22 10:30:00,54.9,54.91,54.87,54.91,17300.0,45.7969,45.8053,45.7719,45.8053,17300.0
2014-10-22 10:35:00,54.89,54.9,54.87,54.9,15900.0,45.7886,45.7969,45.7719,45.7969,15900.0
2014-10-22 10:40:00,54.9,54.9,54.84,54.87,15400.0,45.7969,45.7969,45.7469,45.7719,15400.0
2014-10-22 10:45:00,54.86,54.93,54.85,54.89,7600.0,45.7636,45.822,45.7552,45.7886,7600.0
2014-10-22 10:50:00,54.89,54.95,54.88,54.95,5700.0,45.7886,45.8387,45.7803,45.8387,5700.0
2014-10-22 10:55:00,54.95,54.96,54.92,54.94,6000.0,45.8387,45.847,45.8136,45.8303,6000.0
2014-10-22 11:00:00,54.94,55.0,54.93,54.94,10800.0,45.8303,45.8804,45.822,45.8303,10800.0
2014-10-22 11:05:00,54.95,54.97,54.93,54.97,5500.0,45.8387,45.8553,45.822,45.8553,5500.0
2014-10-22 11:10:00,54.96,55.01,54.96,55.01,8000.0,45.847,45.8887,45.847,45.8887,8000.0
2014-10-22 11:15:00,55.0,55.07,54.99,55.06,10000.0,45.8804,45.9388,45.872,45.9304,10000.0
2014-10-22 11:20:00,55.07,55.16,55.07,55.12,8400.0,45.9388,46.0138,45.9388,45.9805,8400.0
2014-10-22 11:25:00,55.13,55.13,55.08,55.09,6800.0,45.9888,45.9888,45.9471,45.9554,6800.0
2014-10-22 11:30:00,55.1,55.13,55.08,55.12,5000.0,45.9638,45.9888,45.9471,45.9805,5000.0
2014-10-22 11:35:00,55.12,55.17,55.12,55.15,6400.0,45.9805,46.0222,45.9805,46.0055,6400.0
2014-10-22 11:40:00,55.15,55.18,55.15,55.17,4900.0,46.0055,46.0305,46.0055,46.0222,4900.0
2014-10-22 11:45:00,55.17,55.19,55.14,55.14,7100.0,46.0222,46.0389,45.9972,45.9972,7100.0
2014-10-22 11:50:00,55.15,55.16,55.15,55.15,3400.0,46.0055,46.0138,46.0055,46.0055,3400.0
2014-10-22 11:55:00,55.14,55.18,55.14,55.16,6600.0,45.9972,46.0305,45.9972,46.0138,6600.0
2014-10-22 12:00:00,55.16,55.18,55.16,55.18,4500.0,46.0138,46.0305,46.0138,46.0305,4500.0
2014-10-22 12:05:00,55.17,55.17,55.14,55.14,9100.0,46.0222,46.0222,45.9972,45.9972,9100.0
2014-10-22 12:10:00,55.15,55.15,55.12,55.12,6400.0,46.0055,46.0055,45.9805,45.9805,6400.0
2014-10-22 12:15:00,55.12,55.12,55.03,55.04,7300.0,45.9805,45.9805,45.9054,45.9137,7300.0
2014-10-22 12:20:00,55.03,55.04,55.01,55.02,3300.0,45.9054,45.9137,45.8887,45.897,3300.0
2014-10-22 12:25:00,55.02,55.04,55.02,55.03,4000.0,45.897,45.9137,45.897,45.9054,4000.0
2014-10-22 12:30:00,55.03,55.03,54.96,54.97,6800.0,45.9054,45.9054,45.847,45.8553,6800.0
2014-10-22 12:35:00,54.97,54.99,54.93,54.93,12800.0,45.8553,45.872,45.822,45.822,12800.0
2014-10-22 12:40:00,54.93,54.93,54.84,54.86,37200.0,45.822,45.822,45.7469,45.7636,37200.0
2014-10-22 12:45:00,54.85,54.85,54.74,54.74,27000.0,45.7552,45.7552,45.6635,45.6635,27000.0
2014-10-22 12:50:00,54.74,54.8,54.72,54.78,5600.0,45.6635,45.7135,45.6468,45.6968,5600.0
2014-10-22 12:55:00,54.79,54.87,54.78,54.86,8600.0,45.7052,45.7719,45.6968,45.7636,8600.0
2014-10-22 13:00:00,54.88,54.92,54.87,54.92,9400.0,45.7803,45.8136,45.7719,45.8136,9400.0
2014-10-22 13:05:00,54.93,54.97,54.9,54.97,5800.0,45.822,45.8553,45.7969,45.8553,5800.0
2014-10-22 13:10:00,54.97,54.98,54.93,54.93,6300.0,45.8553,45.8637,45.822,45.822,6300.0
2014-10-22 13:15:00,54.93,54.94,54.92,54.92,4900.0,45.822,45.8303,45.8136,45.8136,4900.0
2014-10-22 13:20:00,54.93,54.93,54.88,54.89,7000.0,45.822,45.822,45.7803,45.7886,7000.0
2014-10-22 13:25:00,54.87,54.87,54.81,54.82,7300.0,45.7719,45.7719,45.7219,45.7302,7300.0
2014-10-22 13:30:00,54.83,54.84,54.78,54.79,6700.0,45.7386,45.7469,45.6968,45.7052,6700.0
2014-10-22 13:35:00,54.8,54.88,54.8,54.86,7100.0,45.7135,45.7803,45.7135,45.7636,7100.0
2014-10-22 13:40:00,54.87,54.9,54.86,54.88,5500.0,45.7719,45.7969,45.7636,45.7803,5500.0
2014-10-22 13:45:00,54.88,54.91,54.87,54.87,7400.0,45.7803,45.8053,45.7719,45.7719,7400.0
2014-10-22 13:50:00,54.86,54.91,54.83,54.9,9500.0,45.7636,45.8053,45.7386,45.7969,9500.0
2014-10-22 13:55:00,54.9,54.9,54.81,54.82,6600.0,45.7969,45.7969,45.7219,45.7302,6600.0
2014-10-22 14:00:00,54.81,54.82,54.79,54.8,24300.0,45.7219,45.7302,45.7052,45.7135,24300.0
2014-10-22 14:05:00,54.8,54.85,54.79,54.82,7800.0,45.7135,45.7552,45.7052,45.7302,7800.0
2014-10-22 14:10:00,54.83,54.86,54.82,54.86,10600.0,45.7386,45.7636,45.7302,45.7636,10600.0
2014-10-22 14:15:00,54.86,54.94,54.83,54.92,19100.0,45.7636,45.8303,45.7386,45.8136,19100.0
2014-10-22 14:20:00,54.92,54.92,54.83,54.86,8700.0,45.8136,45.8136,45.7386,45.7636,8700.0
2014-10-22 14:25:00,54.87,54.89,54.84,54.85,4700.0,45.7719,45.7886,45.7469,45.7552,4700.0
2014-10-22 14:30:00,54.83,54.84,54.75,54.77,10400.0,45.7386,45.7469,45.6718,45.6885,10400.0
2014-10-22 14:35:00,54.77,54.8,54.74,54.74,9100.0,45.6885,45.7135,45.6635,45.6635,9100.0
2014-10-22 14:40:00,54.73,54.79,54.73,54.78,11800.0,45.6551,45.7052,45.6551,45.6968,11800.0
2014-10-22 14:45:00,54.78,54.81,54.76,54.79,8100.0,45.6968,45.7219,45.6802,45.7052,8100.0
2014-10-22 14:50:00,54.78,54.78,54.74,54.74,6400.0,45.6968,45.6968,45.6635,45.6635,6400.0
2014-10-22 14:55:00,54.74,54.84,54.74,54.84,13500.0,45.6635,45.7469,45.6635,45.7469,13500.0
2014-10-22 15:00:00,54.86,54.86,54.8,54.81,8600.0,45.7636,45.7636,45.7135,45.7219,8600.0
2014-10-22 15:05:00,54.82,54.82,54.79,54.81,8300.0,45.7302,45.7302,45.7052,45.7219,8300.0
2014-10-22 15:10:00,54.8,54.81,54.77,54.78,9300.0,45.7135,45.7219,45.6885,45.6968,9300.0
2014-10-22 15:15:00,54.78,54.79,54.74,54.74,10600.0,45.6968,45.7052,45.6635,45.6635,10600.0
2014-10-22 15:20:00,54.73,54.75,54.71,54.71,13700.0,45.6551,45.6718,45.6384,45.6384,13700.0
2014-10-22 15:25:00,54.71,54.75,54.71,54.74,11400.0,45.6384,45.6718,45.6384,45.6635,11400.0
2014-10-22 15:30:00,54.74,54.74,54.65,54.65,11800.0,45.6635,45.6635,45.5884,45.5884,11800.0
2014-10-22 15:35:00,54.65,54.66,54.59,54.61,20800.0,45.5884,45.5967,45.5383,45.555,20800.0
2014-10-22 15:40:00,54.61,54.61,54.55,54.57,25900.0,45.555,45.555,45.505,45.5217,25900.0
2014-10-22 15:45:00,54.56,54.56,54.52,54.52,34800.0,45.5133,45.5133,45.48,45.48,34800.0
2014-10-22 15:50:00,54.51,54.55,54.49,54.55,38200.0,45.4716,45.505,45.4549,45.505,38200.0
2014-10-22 15:55:00,54.54,54.56,54.44,54.46,69700.0,45.4966,45.5133,45.4132,45.4299,69700.0
2014-10-23 09:30:00,55.18,55.21,55.11,55.12,20500.0,46.0305,46.0555,45.9721,45.9805,20500.0
2014-10-23 09:35:00,55.12,55.25,55.12,55.21,6500.0,45.9805,46.0889,45.9805,46.0555,6500.0
2014-10-23 09:40:00,55.23,55.26,55.09,55.19,4200.0,46.0722,46.0973,45.9554,46.0389,4200.0
2014-10-23 09:45:00,55.16,55.19,55.08,55.09,4400.0,46.0138,46.0389,45.9471,45.9554,4400.0
2014-10-23 09:50:00,55.1,55.22,55.1,55.22,4500.0,45.9638,46.0639,45.9638,46.0639,4500.0
2014-10-23 09:55:00,55.2,55.2,55.11,55.12,2800.0,46.0472,46.0472,45.9721,45.9805,2800.0
2014-10-23 10:00:00,55.11,55.2,55.11,55.18,8100.0,45.9721,46.0472,45.9721,46.0305,8100.0
2014-10-23 10:05:00,55.17,55.32,55.17,55.26,10400.0,46.0222,46.1473,46.0222,46.0973,10400.0
2014-10-23 10:10:00,55.24,55.29,55.23,55.29,6200.0,46.0806,46.1223,46.0722,46.1223,6200.0
2014-10-23 10:15:00,55.29,55.32,55.25,55.27,12600.0,46.1223,46.1473,46.0889,46.1056,12600.0
2014-10-23 10:20:00,55.27,55.27,55.19,55.2,10400.0,46.1056,46.1056,46.0389,46.0472,10400.0
2014-10-23 10:25:00,55.2,55.22,55.13,55.15,11200.0,46.0472,46.0639,45.9888,46.0055,11200.0
2014-10-23 10:30:00,55.16,55.19,55.16,55.17,3800.0,46.0138,46.0389,46.0138,46.0222,3800.0
2014-10-23 10:35:00,55.17,55.19,55.15,55.15,6000.0,46.0222,46.0389,46.0055,46.0055,6000.0
2014-10-23 10:40:00,55.16,55.16,55.11,55.16,6000.0,46.0138,46.0138,45.9721,46.0138,6000.0
2014-10-23 10:45:00,55.17,55.23,55.16,55.23,1900.0,46.0222,46.0722,46.0138,46.0722,1900.0
2014-10-23 10:50:00,55.22,55.29,55.22,55.28,5100.0,46.0639,46.1223,46.0639,46.1139,5100.0
2014-10-23 10:55:00,55.29,55.29,55.21,55.22,21600.0,46.1223,46.1223,46.0555,46.0639,21600.0
2014-10-23 11:00:00,55.22,55.23,55.18,55.18,6400.0,46.0639,46.0722,46.0305,46.0305,6400.0
2014-10-23 11:05:00,55.18,55.24,55.18,55.22,4700.0,46.0305,46.0806,46.0305,46.0639,4700.0
2014-10-23 11:10:00,55.21,55.28,55.21,55.28,6100.0,46.0555,46.1139,46.0555,46.1139,6100.0
2014-10-23 11:15:00,55.27,55.27,55.23,55.25,2300.0,46.1056,46.1056,46.0722,46.0889,2300.0
2014-10-23 11:20:00,55.24,55.24,55.16,55.18,20400.0,46.0806,46.0806,46.0138,46.0305,20400.0
2014-10-23 11:25:00,55.19,55.2,55.17,55.17,4500.0,46.0389,46.0472,46.0222,46.0222,4500.0
2014-10-23 11:30:00,55.17,55.26,55.17,55.25,4400.0,46.0222,46.0973,46.0222,46.0889,4400.0
2014-10-23 11:35:00,55.24,55.26,55.19,55.21,4200.0,46.0806,46.0973,46.0389,46.0555,4200.0
2014-10-23 11:40:00,55.2,55.23,55.19,55.21,3100.0,46.0472,46.0722,46.0389,46.0555,3100.0
2014-10-23 11:45:00,55.2,55.24,55.2,55.24,4400.0,46.0472,46.0806,46.0472,46.0806,4400.0
2014-10-23 11:50:00,55.24,55.26,55.24,55.24,3000.0,46.0806,46.0973,46.0806,46.0806,3000.0
2014-10-23 11:55:00,55.26,55.27,55.24,55.24,1800.0,46.0973,46.1056,46.0806,46.0806,1800.0
2014-10-23 12:00:00,55.23,55.26,55.22,55.23,2900.0,46.0722,46.0973,46.0639,46.0722,2900.0
2014-10-23 12:05:00,55.24,55.28,55.24,55.28,4600.0,46.0806,46.1139,46.0806,46.1139,4600.0
2014-10-23 12:10:00,55.28,55.28,55.24,55.24,1300.0,46.1139,46.1139,46.0806,46.0806,1300.0
2014-10-23 12:15:00,55.24,55.24,55.21,55.21,3100.0,46.0806,46.0806,46.0555,46.0555,3100.0
2014-10-23 12:20:00,55.21,55.22,55.18,55.19,3100.0,46.0555,46.0639,46.0305,46.0389,3100.0
2014-10-23 12:25:00,55.2,55.29,55.2,55.29,5300.0,46.0472,46.1223,46.0472,46.1223,5300.0
2014-10-23 12:30:00,55.28,55.28,55.22,55.23,1400.0,46.1139,46.1139,46.0639,46.0722,1400.0
2014-10-23 12:35:00,55.22,55.24,55.2,55.23,4500.0,46.0639,46.0806,46.0472,46.0722,4500.0
2014-10-23 12:40:00,55.24,55.25,55.21,55.21,2000.0,46.0806,46.0889,46.0555,46.0555,2000.0
2014-10-23 12:45:00,55.22,55.23,55.18,55.19,6600.0,46.0639,46.0722,46.0305,46.0389,6600.0
2014-10-23 12:50:00,55.19,55.2,55.18,55.2,3100.0,46.0389,46.0472,46.0305,46.0472,3100.0
2014-10-23 12:55:00,55.19,55.19,55.11,55.15,3900.0,46.0389,46.0389,45.9721,46.0055,3900.0
2014-10-23 13:00:00,55.15,55.16,55.14,55.15,3200.0,46.0055,46.0138,45.9972,46.0055,3200.0
2014-10-23 13:05:00,55.16,55.22,55.16,55.21,5400.0,46.0138,46.0639,46.0138,46.0555,5400.0
2014-10-23 13:10:00,55.2,55.2,55.19,55.2,2300.0,46.0472,46.0472,46.0389,46.0472,2300.0
2014-10-23 13:15:00,55.21,55.23,55.21,55.21,2200.0,46.0555,46.0722,46.0555,46.0555,2200.0
2014-10-23 13:20:00,55.2,55.22,55.19,55.21,2700.0,46.0472,46.0639,46.0389,46.0555,2700.0
2014-10-23 13:25:00,55.2,55.26,55.18,55.25,5300.0,46.0472,46.0973,46.0305,46.0889,5300.0
2014-10-23 13:30:00,55.25,55.3,55.25,55.29,4500.0,46.0889,46.1306,46.0889,46.1223,4500.0
2014-10-23 13:35:00,55.3,55.32,55.28,55.31,3400.0,46.1306,46.1473,46.1139,46.139,3400.0
2014-10-23 13:40:00,55.31,55.31,55.28,55.29,4100.0,46.139,46.139,46.1139,46.1223,4100.0
2014-10-23 13:45:00,55.28,55.31,55.26,55.3,4400.0,46.1139,46.139,46.0973,46.1306,4400.0
2014-10-23 13:50:00,55.29,55.29,55.27,55.28,3600.0,46.1223,46.1223,46.1056,46.1139,3600.0
2014-10-23 13:55:00,55.27,55.29,55.26,55.27,2500.0,46.1056,46.1223,46.0973,46.1056,2500.0
2014-10-23 14:00:00,55.27,55.32,55.26,55.31,6600.0,46.1056,46.1473,46.0973,46.139,6600.0
2014-10-23 14:05:00,55.31,55.31,55.28,55.29,4300.0,46.139,46.139,46.1139,46.1223,4300.0
2014-10-23 14:10:00,55.29,55.34,55.29,55.34,5600.0,46.1223,46.164,46.1223,46.164,5600.0
2014-10-23 14:15:00,55.34,55.35,55.33,55.35,22100.0,46.164,46.1723,46.1556,46.1723,22100.0
2014-10-23 14:20:00,55.35,55.37,55.34,55.36,15600.0,46.1723,46.189,46.164,46.1807,15600.0
2014-10-23 14:25:00,55.36,55.41,55.35,55.41,16600.0,46.1807,46.2224,46.1723,46.2224,16600.0
2014-10-23 14:30:00,55.41,55.43,55.36,55.37,8700.0,46.2224,46.2391,46.1807,46.189,8700.0
2014-10-23 14:35:00,55.36,55.38,55.36,55.37,10500.0,46.1807,46.1974,46.1807,46.189,10500.0
2014-10-23 14:40:00,55.36,55.38,55.34,55.35,11700.0,46.1807,46.1974,46.164,46.1723,11700.0
2014-10-23 14:45:00,55.35,55.36,55.31,55.33,11200.0,46.1723,46.1807,46.139,46.1556,11200.0
2014-10-23 14:50:00,55.33,55.34,55.26,55.27,9500.0,46.1556,46.164,46.0973,46.1056,9500.0
2014-10-23 14:55:00,55.26,55.26,55.07,55.16,20800.0,46.0973,46.0973,45.9388,46.0138,20800.0
2014-10-23 15:00:00,55.15,55.15,55.03,55.03,23900.0,46.0055,46.0055,45.9054,45.9054,23900.0
2014-10-23 15:05:00,55.04,55.09,55.02,55.06,14100.0,45.9137,45.9554,45.897,45.9304,14100.0
2014-10-23 15:10:00,55.05,55.11,55.02,55.07,12600.0,45.9221,45.9721,45.897,45.9388,12600.0
2014-10-23 15:15:00,55.07,55.09,55.0,55.03,10400.0,45.9388,45.9554,45.8804,45.9054,10400.0
2014-10-23 15:20:00,55.0,55.06,54.99,55.04,15800.0,45.8804,45.9304,45.872,45.9137,15800.0
2014-10-23 15:25:00,55.03,55.03,54.94,54.98,20000.0,45.9054,45.9054,45.8303,45.8637,20000.0
2014-10-23 15:30:00,54.98,55.13,54.97,55.13,30400.0,45.8637,45.9888,45.8553,45.9888,30400.0
2014-10-23 15:35:00,55.13,55.22,55.07,55.21,66900.0,45.9888,46.0639,45.9388,46.0555,66900.0
2014-10-23 15:40:00,55.2,55.2,55.11,55.13,67100.0,46.0472,46.0472,45.9721,45.9888,67100.0
2014-10-23 15:45:00,55.14,55.22,55.13,55.2,36100.0,45.9972,46.0639,45.9888,46.0472,36100.0
2014-10-23 15:50:00,55.21,55.26,55.19,55.23,98900.0,46.0555,46.0973,46.0389,46.0722,98900.0
2014-10-23 15:55:00,55.23,55.26,55.22,55.24,109500.0,46.0722,46.0973,46.0639,46.0806,109500.0
2014-10-24 09:30:00,55.23,55.3,55.19,55.2,9700.0,46.0722,46.1306,46.0389,46.0472,9700.0
2014-10-24 09:35:00,55.19,55.34,55.17,55.34,22000.0,46.0389,46.164,46.0222,46.164,22000.0
2014-10-24 09:40:00,55.33,55.41,55.3,55.37,5600.0,46.1556,46.2224,46.1306,46.189,5600.0
2014-10-24 09:45:00,55.33,55.38,55.29,55.36,8500.0,46.1556,46.1974,46.1223,46.1807,8500.0
2014-10-24 09:50:00,55.36,55.36,55.24,55.24,4800.0,46.1807,46.1807,46.0806,46.0806,4800.0
2014-10-24 09:55:00,55.26,55.36,55.24,55.32,27300.0,46.0973,46.1807,46.0806,46.1473,27300.0
2014-10-24 10:00:00,55.29,55.34,55.19,55.22,15700.0,46.1223,46.164,46.0389,46.0639,15700.0
2014-10-24 10:05:00,55.21,55.24,55.09,55.23,65600.0,46.0555,46.0806,45.9554,46.0722,65600.0
2014-10-24 10:10:00,55.23,55.33,55.21,55.31,5800.0,46.0722,46.1556,46.0555,46.139,5800.0
2014-10-24 10:15:00,55.3,55.39,55.24,55.37,7100.0,46.1306,46.2057,46.0806,46.189,7100.0
2014-10-24 10:20:00,55.36,55.39,55.36,55.37,4200.0,46.1807,46.2057,46.1807,46.189,4200.0
2014-10-24 10:25:00,55.35,55.37,55.3,55.34,7100.0,46.1723,46.189,46.1306,46.164,7100.0
2014-10-24 10:30:00,55.36,55.4,55.34,55.38,3900.0,46.1807,46.214,46.164,46.1974,3900.0
2014-10-24 10:35:00,55.4,55.44,55.4,55.4,5200.0,46.214,46.2474,46.214,46.214,5200.0
2014-10-24 10:40:00,55.41,55.44,55.4,55.41,4500.0,46.2224,46.2474,46.214,46.2224,4500.0
2014-10-24 10:45:00,55.41,55.42,55.36,55.41,7300.0,46.2224,46.2307,46.1807,46.2224,7300.0
2014-10-24 10:50:00,55.41,55.51,55.41,55.49,10000.0,46.2224,46.3058,46.2224,46.2891,10000.0
2014-10-24 10:55:00,55.48,55.51,55.47,55.51,2800.0,46.2808,46.3058,46.2724,46.3058,2800.0
2014-10-24 11:00:00,55.51,55.53,55.47,55.48,34600.0,46.3058,46.3225,46.2724,46.2808,34600.0
2014-10-24 11:05:00,55.49,55.52,55.49,55.5,3800.0,46.2891,46.3141,46.2891,46.2975,3800.0
2014-10-24 11:10:00,55.51,55.59,55.51,55.54,3300.0,46.3058,46.3725,46.3058,46.3308,3300.0
2014-10-24 11:15:00,55.56,55.63,55.56,55.59,4200.0,46.3475,46.4059,46.3475,46.3725,4200.0
2014-10-24 11:20:00,55.59,55.62,55.59,55.61,4300.0,46.3725,46.3976,46.3725,46.3892,4300.0
2014-10-24 11:25:00,55.62,55.62,55.54,55.57,4100.0,46.3976,46.3976,46.3308,46.3559,4100.0
2014-10-24 11:30:00,55.56,55.56,55.54,55.55,2200.0,46.3475,46.3475,46.3308,46.3392,2200.0
2014-10-24 11:35:00,55.55,55.64,55.55,55.64,11200.0,46.3392,46.4142,46.3392,46.4142,11200.0
2014-10-24 11:40:00,55.64,55.69,55.64,55.68,18500.0,46.4142,46.456,46.4142,46.4476,18500.0
2014-10-24 11:45:00,55.68,55.72,55.68,55.69,3200.0,46.4476,46.481,46.4476,46.456,3200.0
2014-10-24 11:50:00,55.69,55.71,55.66,55.66,3100.0,46.456,46.4726,46.4309,46.4309,3100.0
2014-10-24 11:55:00,55.66,55.68,55.65,55.68,3700.0,46.4309,46.4476,46.4226,46.4476,3700.0
2014-10-24 12:00:00,55.68,55.71,55.67,55.71,2600.0,46.4476,46.4726,46.4393,46.4726,2600.0
2014-10-24 12:05:00,55.71,55.71,55.69,55.69,3100.0,46.4726,46.4726,46.456,46.456,3100.0
2014-10-24 12:10:00,55.69,55.72,55.68,55.69,5800.0,46.456,46.481,46.4476,46.456,5800.0
2014-10-24 12:15:00,55.69,55.76,55.69,55.74,6100.0,46.456,46.5143,46.456,46.4977,6100.0
2014-10-24 12:20:00,55.72,55.72,55.68,55.68,1500.0,46.481,46.481,46.4476,46.4476,1500.0
2014-10-24 12:25:00,55.68,55.69,55.67,55.68,3600.0,46.4476,46.456,46.4393,46.4476,3600.0
2014-10-24 12:30:00,55.67,55.7,55.67,55.7,1900.0,46.4393,46.4643,46.4393,46.4643,1900.0
2014-10-24 12:35:00,55.71,55.74,55.71,55.72,3500.0,46.4726,46.4977,46.4726,46.481,3500.0
2014-10-24 12:40:00,55.72,55.74,55.7,55.71,3600.0,46.481,46.4977,46.4643,46.4726,3600.0
2014-10-24 12:45:00,55.71,55.73,55.71,55.73,5000.0,46.4726,46.4893,46.4726,46.4893,5000.0
2014-10-24 12:50:00,55.73,55.73,55.61,55.61,7900.0,46.4893,46.4893,46.3892,46.3892,7900.0
2014-10-24 12:55:00,55.61,55.65,55.59,55.65,5700.0,46.3892,46.4226,46.3725,46.4226,5700.0
2014-10-24 13:00:00,55.65,55.66,55.61,55.62,7500.0,46.4226,46.4309,46.3892,46.3976,7500.0
2014-10-24 13:05:00,55.6,55.63,55.6,55.62,1900.0,46.3809,46.4059,46.3809,46.3976,1900.0
2014-10-24 13:10:00,55.62,55.63,55.55,55.56,5100.0,46.3976,46.4059,46.3392,46.3475,5100.0
2014-10-24 13:15:00,55.56,55.57,55.53,55.53,1700.0,46.3475,46.3559,46.3225,46.3225,1700.0
2014-10-24 13:20:00,55.52,55.55,55.51,55.54,3800.0,46.3141,46.3392,46.3058,46.3308,3800.0
2014-10-24 13:25:00,55.53,55.55,55.53,55.54,2200.0,46.3225,46.3392,46.3225,46.3308,2200.0
2014-10-24 13:30:00,55.55,55.58,55.52,55.58,7100.0,46.3392,46.3642,46.3141,46.3642,7100.0
2014-10-24 13:35:00,55.58,55.65,55.57,55.65,5300.0,46.3642,46.4226,46.3559,46.4226,5300.0
2014-10-24 13:40:00,55.66,55.69,55.66,55.67,3400.0,46.4309,46.456,46.4309,46.4393,3400.0
2014-10-24 13:45:00,55.68,55.71,55.66,55.67,4300.0,46.4476,46.4726,46.4309,46.4393,4300.0
2014-10-24 13:50:00,55.68,55.73,55.68,55.71,3800.0,46.4476,46.4893,46.4476,46.4726,3800.0
2014-10-24 13:55:00,55.7,55.71,55.64,55.68,4100.0,46.4643,46.4726,46.4142,46.4476,4100.0
2014-10-24 14:00:00,55.68,55.68,55.63,55.63,5800.0,46.4476,46.4476,46.4059,46.4059,5800.0
2014-10-24 14:05:00,55.63,55.65,55.61,55.65,5300.0,46.4059,46.4226,46.3892,46.4226,5300.0
2014-10-24 14:10:00,55.66,55.69,55.66,55.68,5000.0,46.4309,46.456,46.4309,46.4476,5000.0
2014-10-24 14:15:00,55.66,55.71,55.66,55.71,4600.0,46.4309,46.4726,46.4309,46.4726,4600.0
2014-10-24 14:20:00,55.72,55.75,55.71,55.75,6300.0,46.481,46.506,46.4726,46.506,6300.0
2014-10-24 14:25:00,55.76,55.77,55.72,55.74,7000.0,46.5143,46.5227,46.481,46.4977,7000.0
2014-10-24 14:30:00,55.75,55.77,55.74,55.77,27000.0,46.506,46.5227,46.4977,46.5227,27000.0
2014-10-24 14:35:00,55.76,55.82,55.76,55.82,5800.0,46.5143,46.5644,46.5143,46.5644,5800.0
2014-10-24 14:40:00,55.83,55.86,55.8,55.83,22000.0,46.5727,46.5978,46.5477,46.5727,22000.0
2014-10-24 14:45:00,55.83,55.89,55.83,55.89,16500.0,46.5727,46.6228,46.5727,46.6228,16500.0
2014-10-24 14:50:00,55.89,55.9,55.82,55.83,13000.0,46.6228,46.6311,46.5644,46.5727,13000.0
2014-10-24 14:55:00,55.83,55.83,55.79,55.79,5500.0,46.5727,46.5727,46.5394,46.5394,5500.0
2014-10-24 15:00:00,55.8,55.83,55.79,55.81,9100.0,46.5477,46.5727,46.5394,46.5561,9100.0
2014-10-24 15:05:00,55.82,55.82,55.75,55.76,8900.0,46.5644,46.5644,46.506,46.5143,8900.0
2014-10-24 15:10:00,55.76,55.77,55.72,55.72,7100.0,46.5143,46.5227,46.481,46.481,7100.0
2014-10-24 15:15:00,55.73,55.77,55.72,55.76,7000.0,46.4893,46.5227,46.481,46.5143,7000.0
2014-10-24 15:20:00,55.75,55.75,55.72,55.73,6100.0,46.506,46.506,46.481,46.4893,6100.0
2014-10-24 15:25:00,55.73,55.74,55.71,55.74,7200.0,46.4893,46.4977,46.4726,46.4977,7200.0
2014-10-24 15:30:00,55.74,55.76,55.72,55.75,8700.0,46.4977,46.5143,46.481,46.506,8700.0
2014-10-24 15:35:00,55.75,55.75,55.72,55.72,12700.0,46.506,46.506,46.481,46.481,12700.0
2014-10-24 15:40:00,55.72,55.77,55.72,55.75,17000.0,46.481,46.5227,46.481,46.506,17000.0
2014-10-24 15:45:00,55.76,55.82,55.75,55.79,17600.0,46.5143,46.5644,46.506,46.5394,17600.0
2014-10-24 15:50:00,55.79,55.81,55.75,55.75,17900.0,46.5394,46.5561,46.506,46.506,17900.0
2014-10-24 15:55:00,55.75,55.79,55.74,55.76,46200.0,46.506,46.5394,46.4977,46.5143,46200.0
2014-10-27 09:30:00,55.69,55.69,55.48,55.66,9700.0,46.456,46.456,46.2808,46.4309,9700.0
2014-10-27 09:35:00,55.64,55.76,55.64,55.76,4500.0,46.4142,46.5143,46.4142,46.5143,4500.0
2014-10-27 09:40:00,55.75,55.76,55.67,55.74,5600.0,46.506,46.5143,46.4393,46.4977,5600.0
2014-10-27 09:45:00,55.73,55.74,55.64,55.68,11600.0,46.4893,46.4977,46.4142,46.4476,11600.0
2014-10-27 09:50:00,55.65,55.65,55.56,55.62,7900.0,46.4226,46.4226,46.3475,46.3976,7900.0
2014-10-27 09:55:00,55.62,55.62,55.48,55.5,7500.0,46.3976,46.3976,46.2808,46.2975,7500.0
2014-10-27 10:00:00,55.46,55.48,55.4,55.41,4500.0,46.2641,46.2808,46.214,46.2224,4500.0
2014-10-27 10:05:00,55.41,55.51,55.41,55.51,3900.0,46.2224,46.3058,46.2224,46.3058,3900.0
2014-10-27 10:10:00,55.47,55.59,55.47,55.58,8200.0,46.2724,46.3725,46.2724,46.3642,8200.0
2014-10-27 10:15:00,55.58,55.61,55.58,55.61,3200.0,46.3642,46.3892,46.3642,46.3892,3200.0
2014-10-27 10:20:00,55.6,55.68,55.55,55.68,5700.0,46.3809,46.4476,46.3392,46.4476,5700.0
2014-10-27 10:25:00,55.68,55.68,55.64,55.65,3500.0,46.4476,46.4476,46.4142,46.4226,3500.0
2014-10-27 10:30:00,55.68,55.69,55.59,55.62,7900.0,46.4476,46.456,46.3725,46.3976,7900.0
2014-10-27 10:35:00,55.64,55.65,55.59,55.64,22300.0,46.4142,46.4226,46.3725,46.4142,22300.0
2014-10-27 10:40:00,55.63,55.77,55.59,55.75,9700.0,46.4059,46.5227,46.3725,46.506,9700.0
2014-10-27 10:45:00,55.74,55.77,55.71,55.75,4300.0,46.4977,46.5227,46.4726,46.506,4300.0
2014-10-27 10:50:00,55.75,55.76,55.7,55.71,4200.0,46.506,46.5143,46.4643,46.4726,4200.0
2014-10-27 10:55:00,55.72,55.72,55.62,55.63,16200.0,46.481,46.481,46.3976,46.4059,16200.0
2014-10-27 11:00:00,55.63,55.65,55.59,55.64,12000.0,46.4059,46.4226,46.3725,46.4142,12000.0
2014-10-27 11:05:00,55.65,55.7,55.64,55.7,6800.0,46.4226,46.4643,46.4142,46.4643,6800.0
2014-10-27 11:10:00,55.72,55.8,55.72,55.74,10100.0,46.481,46.5477,46.481,46.4977,10100.0
2014-10-27 11:15:00,55.75,55.75,55.65,55.65,8400.0,46.506,46.506,46.4226,46.4226,8400.0
2014-10-27 11:20:00,55.65,55.7,55.65,55.67,5300.0,46.4226,46.4643,46.4226,46.4393,5300.0
2014-10-27 11:25:00,55.67,55.68,55.65,55.66,7900.0,46.4393,46.4476,46.4226,46.4309,7900.0
2014-10-27 11:30:00,55.66,55.69,55.64,55.64,9100.0,46.4309,46.456,46.4142,46.4142,9100.0
2014-10-27 11:35:00,55.63,55.63,55.52,55.56,14400.0,46.4059,46.4059,46.3141,46.3475,14400.0
2014-10-27 11:40:00,55.54,55.56,55.52,55.52,2300.0,46.3308,46.3475,46.3141,46.3141,2300.0
2014-10-27 11:45:00,55.53,55.53,55.43,55.43,20100.0,46.3225,46.3225,46.2391,46.2391,20100.0
2014-10-27 11:50:00,55.44,55.44,55.4,55.4,5300.0,46.2474,46.2474,46.214,46.214,5300.0
2014-10-27 11:55:00,55.41,55.45,55.4,55.43,7000.0,46.2224,46.2557,46.214,46.2391,7000.0
2014-10-27 12:00:00,55.43,55.45,55.4,55.41,19300.0,46.2391,46.2557,46.214,46.2224,19300.0
2014-10-27 12:05:00,55.41,55.48,55.41,55.44,17500.0,46.2224,46.2808,46.2224,46.2474,17500.0
2014-10-27 12:10:00,55.44,55.45,55.41,55.42,7700.0,46.2474,46.2557,46.2224,46.2307,7700.0
2014-10-27 12:15:00,55.43,55.44,55.33,55.35,20200.0,46.2391,46.2474,46.1556,46.1723,20200.0
2014-10-27 12:20:00,55.36,55.39,55.26,55.29,24900.0,46.1807,46.2057,46.0973,46.1223,24900.0
2014-10-27 12:25:00,55.29,55.35,55.29,55.32,9700.0,46.1223,46.1723,46.1223,46.1473,9700.0
2014-10-27 12:30:00,55.32,55.43,55.32,55.43,8200.0,46.1473,46.2391,46.1473,46.2391,8200.0
2014-10-27 12:35:00,55.44,55.5,55.44,55.48,3000.0,46.2474,46.2975,46.2474,46.2808,3000.0
2014-10-27 12:40:00,55.48,55.5,55.46,55.5,4200.0,46.2808,46.2975,46.2641,46.2975,4200.0
2014-10-27 12:45:00,55.51,55.56,55.44,55.46,5300.0,46.3058,46.3475,46.2474,46.2641,5300.0
2014-10-27 12:50:00,55.48,55.49,55.44,55.49,4500.0,46.2808,46.2891,46.2474,46.2891,4500.0
2014-10-27 12:55:00,55.49,55.55,55.49,55.54,4200.0,46.2891,46.3392,46.2891,46.3308,4200.0
2014-10-27 13:00:00,55.54,55.62,55.54,55.62,3500.0,46.3308,46.3976,46.3308,46.3976,3500.0
2014-10-27 13:05:00,55.63,55.63,55.6,55.62,3500.0,46.4059,46.4059,46.3809,46.3976,3500.0
2014-10-27 13:10:00,55.62,55.62,55.58,55.6,6800.0,46.3976,46.3976,46.3642,46.3809,6800.0
2014-10-27 13:15:00,55.61,55.62,55.58,55.6,4500.0,46.3892,46.3976,46.3642,46.3809,4500.0
2014-10-27 13:20:00,55.61,55.62,55.56,55.56,4600.0,46.3892,46.3976,46.3475,46.3475,4600.0
2014-10-27 13:25:00,55.55,55.55,55.52,55.55,10600.0,46.3392,46.3392,46.3141,46.3392,10600.0
2014-10-27 13:30:00,55.55,55.56,55.49,55.49,3000.0,46.3392,46.3475,46.2891,46.2891,3000.0
2014-10-27 13:35:00,55.5,55.5,55.47,55.5,4800.0,46.2975,46.2975,46.2724,46.2975,4800.0
2014-10-27 13:40:00,55.5,55.52,55.45,55.45,6100.0,46.2975,46.3141,46.2557,46.2557,6100.0
2014-10-27 13:45:00,55.44,55.47,55.42,55.47,8300.0,46.2474,46.2724,46.2307,46.2724,8300.0
2014-10-27 13:50:00,55.47,55.47,55.42,55.43,12100.0,46.2724,46.2724,46.2307,46.2391,12100.0
2014-10-27 13:55:00,55.43,55.43,55.39,55.41,11500.0,46.2391,46.2391,46.2057,46.2224,11500.0
2014-10-27 14:00:00,55.41,55.41,55.38,55.38,6600.0,46.2224,46.2224,46.1974,46.1974,6600.0
2014-10-27 14:05:00,55.38,55.41,55.38,55.41,10100.0,46.1974,46.2224,46.1974,46.2224,10100.0
2014-10-27 14:10:00,55.41,55.43,55.4,55.41,13400.0,46.2224,46.2391,46.214,46.2224,13400.0
2014-10-27 14:15:00,55.42,55.43,55.39,55.42,4400.0,46.2307,46.2391,46.2057,46.2307,4400.0
2014-10-27 14:20:00,55.43,55.44,55.38,55.4,9300.0,46.2391,46.2474,46.1974,46.214,9300.0
2014-10-27 14:25:00,55.41,55.41,55.35,55.39,3800.0,46.2224,46.2224,46.1723,46.2057,3800.0
2014-10-27 14:30:00,55.38,55.43,55.36,55.42,5900.0,46.1974,46.2391,46.1807,46.2307,5900.0
2014-10-27 14:35:00,55.42,55.46,55.41,55.46,4300.0,46.2307,46.2641,46.2224,46.2641,4300.0
2014-10-27 14:40:00,55.47,55.5,55.44,55.46,6200.0,46.2724,46.2975,46.2474,46.2641,6200.0
2014-10-27 14:45:00,55.45,55.49,55.45,55.49,3100.0,46.2557,46.2891,46.2557,46.2891,3100.0
2014-10-27 14:50:00,55.5,55.56,55.44,55.44,10400.0,46.2975,46.3475,46.2474,46.2474,10400.0
2014-10-27 14:55:00,55.44,55.46,55.42,55.45,2700.0,46.2474,46.2641,46.2307,46.2557,2700.0
2014-10-27 15:00:00,55.46,55.48,55.44,55.48,4200.0,46.2641,46.2808,46.2474,46.2808,4200.0
2014-10-27 15:05:00,55.49,55.5,55.44,55.46,5300.0,46.2891,46.2975,46.2474,46.2641,5300.0
2014-10-27 15:10:00,55.46,55.48,55.45,55.45,3700.0,46.2641,46.2808,46.2557,46.2557,3700.0
2014-10-27 15:15:00,55.45,55.53,55.45,55.53,8200.0,46.2557,46.3225,46.2557,46.3225,8200.0
2014-10-27 15:20:00,55.52,55.54,55.49,55.5,3900.0,46.3141,46.3308,46.2891,46.2975,3900.0
2014-10-27 15:25:00,55.49,55.5,55.47,55.47,6600.0,46.2891,46.2975,46.2724,46.2724,6600.0
2014-10-27 15:30:00,55.47,55.48,55.43,55.46,22400.0,46.2724,46.2808,46.2391,46.2641,22400.0
2014-10-27 15:35:00,55.46,55.51,55.46,55.51,16600.0,46.2641,46.3058,46.2641,46.3058,16600.0
2014-10-27 15:40:00,55.51,55.55,55.48,55.52,19200.0,46.3058,46.3392,46.2808,46.3141,19200.0
2014-10-27 15:45:00,55.53,55.58,55.53,55.56,24500.0,46.3225,46.3642,46.3225,46.3475,24500.0
2014-10-27 15:50:00,55.57,55.58,55.53,55.58,16700.0,46.3559,46.3642,46.3225,46.3642,16700.0
2014-10-27 15:55:00,55.58,55.61,55.53,55.55,42000.0,46.3642,46.3892,46.3225,46.3392,42000.0
2014-10-28 09:30:00,55.93,55.94,55.84,55.84,16600.0,46.6562,46.6645,46.5811,46.5811,16600.0
2014-10-28 09:35:00,55.84,55.85,55.73,55.77,7300.0,46.5811,46.5894,46.4893,46.5227,7300.0
2014-10-28 09:40:00,55.74,55.86,55.69,55.85,13200.0,46.4977,46.5978,46.456,46.5894,13200.0
2014-10-28 09:45:00,55.84,55.96,55.82,55.93,24600.0,46.5811,46.6812,46.5644,46.6562,24600.0
2014-10-28 09:50:00,55.93,56.0,55.93,55.98,8200.0,46.6562,46.7146,46.6562,46.6979,8200.0
2014-10-28 09:55:00,55.96,56.07,55.96,56.06,9800.0,46.6812,46.7729,46.6812,46.7646,9800.0
2014-10-28 10:00:00,56.08,56.14,56.07,56.13,8700.0,46.7813,46.8313,46.7729,46.823,8700.0
2014-10-28 10:05:00,56.19,56.19,56.1,56.12,6700.0,46.873,46.873,46.798,46.8147,6700.0
2014-10-28 10:10:00,56.11,56.2,56.1,56.18,11000.0,46.8063,46.8814,46.798,46.8647,11000.0
2014-10-28 10:15:00,56.18,56.23,56.16,56.16,9300.0,46.8647,46.9064,46.848,46.848,9300.0
2014-10-28 10:20:00,56.13,56.16,56.11,56.14,4500.0,46.823,46.848,46.8063,46.8313,4500.0
2014-10-28 10:25:00,56.12,56.16,56.09,56.16,6000.0,46.8147,46.848,46.7896,46.848,6000.0
2014-10-28 10:30:00,56.16,56.21,56.15,56.17,6500.0,46.848,46.8897,46.8397,46.8564,6500.0
2014-10-28 10:35:00,56.16,56.18,56.11,56.12,22600.0,46.848,46.8647,46.8063,46.8147,22600.0
2014-10-28 10:40:00,56.12,56.16,56.12,56.16,7100.0,46.8147,46.848,46.8147,46.848,7100.0
2014-10-28 10:45:00,56.18,56.18,56.1,56.11,5700.0,46.8647,46.8647,46.798,46.8063,5700.0
2014-10-28 10:50:00,56.11,56.11,56.03,56.05,4100.0,46.8063,46.8063,46.7396,46.7563,4100.0
2014-10-28 10:55:00,56.04,56.08,55.99,56.04,6700.0,46.7479,46.7813,46.7062,46.7479,6700.0
2014-10-28 11:00:00,56.06,56.11,56.06,56.11,5000.0,46.7646,46.8063,46.7646,46.8063,5000.0
2014-10-28 11:05:00,56.11,56.13,56.09,56.12,6000.0,46.8063,46.823,46.7896,46.8147,6000.0
2014-10-28 11:10:00,56.13,56.14,56.1,56.12,5900.0,46.823,46.8313,46.798,46.8147,5900.0
2014-10-28 11:15:00,56.12,56.17,56.12,56.15,7300.0,46.8147,46.8564,46.8147,46.8397,7300.0
2014-10-28 11:20:00,56.16,56.17,56.1,56.13,38300.0,46.848,46.8564,46.798,46.823,38300.0
2014-10-28 11:25:00,56.13,56.14,56.05,56.07,33100.0,46.823,46.8313,46.7563,46.7729,33100.0
2014-10-28 11:30:00,56.07,56.1,56.07,56.07,12300.0,46.7729,46.798,46.7729,46.7729,12300.0
2014-10-28 11:35:00,56.07,56.09,56.04,56.09,6700.0,46.7729,46.7896,46.7479,46.7896,6700.0
2014-10-28 11:40:00,56.09,56.1,56.06,56.06,7800.0,46.7896,46.798,46.7646,46.7646,7800.0
2014-10-28 11:45:00,56.06,56.09,56.03,56.07,11200.0,46.7646,46.7896,46.7396,46.7729,11200.0
2014-10-28 11:50:00,56.06,56.07,56.02,56.02,6400.0,46.7646,46.7729,46.7312,46.7312,6400.0
2014-10-28 11:55:00,56.03,56.04,55.94,55.94,5900.0,46.7396,46.7479,46.6645,46.6645,5900.0
2014-10-28 12:00:00,55.95,55.97,55.94,55.96,4000.0,46.6728,46.6895,46.6645,46.6812,4000.0
2014-10-28 12:05:00,55.96,56.03,55.96,56.0,8600.0,46.6812,46.7396,46.6812,46.7146,8600.0
2014-10-28 12:10:00,56.0,56.04,56.0,56.02,6200.0,46.7146,46.7479,46.7146,46.7312,6200.0
2014-10-28 12:15:00,56.01,56.06,56.01,56.03,5800.0,46.7229,46.7646,46.7229,46.7396,5800.0
2014-10-28 12:20:00,56.03,56.05,56.02,56.04,5500.0,46.7396,46.7563,46.7312,46.7479,5500.0
2014-10-28 12:25:00,56.04,56.05,56.02,56.02,2500.0,46.7479,46.7563,46.7312,46.7312,2500.0
2014-10-28 12:30:00,56.03,56.04,56.0,56.01,6100.0,46.7396,46.7479,46.7146,46.7229,6100.0
2014-10-28 12:35:00,56.01,56.02,56.0,56.01,4200.0,46.7229,46.7312,46.7146,46.7229,4200.0
2014-10-28 12:40:00,56.01,56.03,56.0,56.03,3200.0,46.7229,46.7396,46.7146,46.7396,3200.0
2014-10-28 12:45:00,56.02,56.02,55.94,55.96,7500.0,46.7312,46.7312,46.6645,46.6812,7500.0
2014-10-28 12:50:00,55.95,56.01,55.95,55.99,14000.0,46.6728,46.7229,46.6728,46.7062,14000.0
2014-10-28 12:55:00,55.98,56.0,55.96,56.0,5600.0,46.6979,46.7146,46.6812,46.7146,5600.0
2014-10-28 13:00:00,55.99,56.05,55.99,56.04,7400.0,46.7062,46.7563,46.7062,46.7479,7400.0
2014-10-28 13:05:00,56.04,56.07,56.02,56.07,6100.0,46.7479,46.7729,46.7312,46.7729,6100.0
2014-10-28 13:10:00,56.09,56.17,56.08,56.15,7700.0,46.7896,46.8564,46.7813,46.8397,7700.0
2014-10-28 13:15:00,56.15,56.16,56.14,56.14,2500.0,46.8397,46.848,46.8313,46.8313,2500.0
2014-10-28 13:20:00,56.14,56.16,56.14,56.16,3300.0,46.8313,46.848,46.8313,46.848,3300.0
2014-10-28 13:25:00,56.16,56.18,56.15,56.17,5900.0,46.848,46.8647,46.8397,46.8564,5900.0
2014-10-28 13:30:00,56.19,56.2,56.16,56.17,4000.0,46.873,46.8814,46.848,46.8564,4000.0
2014-10-28 13:35:00,56.16,56.2,56.15,56.19,3300.0,46.848,46.8814,46.8397,46.873,3300.0
2014-10-28 13:40:00,56.2,56.24,56.2,56.23,3800.0,46.8814,46.9148,46.8814,46.9064,3800.0
2014-10-28 13:45:00,56.21,56.23,56.2,56.22,5300.0,46.8897,46.9064,46.8814,46.8981,5300.0
2014-10-28 13:50:00,56.22,56.25,56.22,56.23,4500.0,46.8981,46.9231,46.8981,46.9064,4500.0
2014-10-28 13:55:00,56.24,56.24,56.2,56.21,11000.0,46.9148,46.9148,46.8814,46.8897,11000.0
2014-10-28 14:00:00,56.2,56.23,56.19,56.23,7700.0,46.8814,46.9064,46.873,46.9064,7700.0
2014-10-28 14:05:00,56.21,56.22,56.2,56.2,3600.0,46.8897,46.8981,46.8814,46.8814,3600.0
2014-10-28 14:10:00,56.2,56.22,56.2,56.21,6400.0,46.8814,46.8981,46.8814,46.8897,6400.0
2014-10-28 14:15:00,56.22,56.23,56.16,56.16,8100.0,46.8981,46.9064,46.848,46.848,8100.0
2014-10-28 14:20:00,56.16,56.19,56.15,56.19,4300.0,46.848,46.873,46.8397,46.873,4300.0
2014-10-28 14:25:00,56.2,56.23,56.2,56.23,7100.0,46.8814,46.9064,46.8814,46.9064,7100.0
2014-10-28 14:30:00,56.23,56.24,56.21,56.21,8900.0,46.9064,46.9148,46.8897,46.8897,8900.0
2014-10-28 14:35:00,56.22,56.22,56.15,56.15,14700.0,46.8981,46.8981,46.8397,46.8397,14700.0
2014-10-28 14:40:00,56.15,56.16,56.07,56.16,26900.0,46.8397,46.848,46.7729,46.848,26900.0
2014-10-28 14:45:00,56.15,56.16,56.14,56.15,6000.0,46.8397,46.848,46.8313,46.8397,6000.0
2014-10-28 14:50:00,56.17,56.21,56.17,56.21,8300.0,46.8564,46.8897,46.8564,46.8897,8300.0
2014-10-28 14:55:00,56.21,56.25,56.2,56.25,7400.0,46.8897,46.9231,46.8814,46.9231,7400.0
2014-10-28 15:00:00,56.25,56.34,56.25,56.33,18800.0,46.9231,46.9982,46.9231,46.9898,18800.0
2014-10-28 15:05:00,56.34,56.35,56.31,56.34,10100.0,46.9982,47.0065,46.9732,46.9982,10100.0
2014-10-28 15:10:00,56.34,56.35,56.31,56.34,10500.0,46.9982,47.0065,46.9732,46.9982,10500.0
2014-10-28 15:15:00,56.34,56.38,56.34,56.36,12900.0,46.9982,47.0315,46.9982,47.0149,12900.0
2014-10-28 15:20:00,56.36,56.39,56.36,56.39,15300.0,47.0149,47.0399,47.0149,47.0399,15300.0
2014-10-28 15:25:00,56.39,56.45,56.39,56.44,46800.0,47.0399,47.0899,47.0399,47.0816,46800.0
2014-10-28 15:30:00,56.44,56.5,56.44,56.47,30500.0,47.0816,47.1316,47.0816,47.1066,30500.0
2014-10-28 15:35:00,56.47,56.47,56.44,56.46,29500.0,47.1066,47.1066,47.0816,47.0983,29500.0
2014-10-28 15:40:00,56.47,56.47,56.38,56.38,46100.0,47.1066,47.1066,47.0315,47.0315,46100.0
2014-10-28 15:45:00,56.39,56.41,56.39,56.41,35800.0,47.0399,47.0566,47.0399,47.0566,35800.0
2014-10-28 15:50:00,56.41,56.44,56.38,56.4,55200.0,47.0566,47.0816,47.0315,47.0482,55200.0
2014-10-28 15:55:00,56.41,56.57,56.4,56.55,141000.0,47.0566,47.19,47.0482,47.1734,141000.0
2014-10-29 09:30:00,56.67,56.78,56.44,56.46,21900.0,47.2735,47.3652,47.0816,47.0983,21900.0
2014-10-29 09:35:00,56.52,56.68,56.46,56.58,7000.0,47.1483,47.2818,47.0983,47.1984,7000.0
2014-10-29 09:40:00,56.58,56.74,56.58,56.66,10900.0,47.1984,47.3319,47.1984,47.2651,10900.0
2014-10-29 09:45:00,56.66,56.69,56.58,56.61,10900.0,47.2651,47.2901,47.1984,47.2234,10900.0
2014-10-29 09:50:00,56.62,56.67,56.6,56.66,28800.0,47.2317,47.2735,47.2151,47.2651,28800.0
2014-10-29 09:55:00,56.67,56.78,56.66,56.7,14700.0,47.2735,47.3652,47.2651,47.2985,14700.0
2014-10-29 10:00:00,56.71,56.72,56.67,56.69,14200.0,47.3068,47.3152,47.2735,47.2901,14200.0
2014-10-29 10:05:00,56.69,56.69,56.64,56.65,14400.0,47.2901,47.2901,47.2484,47.2568,14400.0
2014-10-29 10:10:00,56.64,56.67,56.63,56.64,26700.0,47.2484,47.2735,47.2401,47.2484,26700.0
2014-10-29 10:15:00,56.63,56.65,56.59,56.59,14400.0,47.2401,47.2568,47.2067,47.2067,14400.0
2014-10-29 10:20:00,56.57,56.61,56.55,56.6,14600.0,47.19,47.2234,47.1734,47.2151,14600.0
2014-10-29 10:25:00,56.61,56.63,56.52,56.53,13500.0,47.2234,47.2401,47.1483,47.1567,13500.0
2014-10-29 10:30:00,56.51,56.59,56.49,56.55,11600.0,47.14,47.2067,47.1233,47.1734,11600.0
2014-10-29 10:35:00,56.55,56.57,56.51,56.51,6500.0,47.1734,47.19,47.14,47.14,6500.0
2014-10-29 10:40:00,56.51,56.53,56.48,56.53,9200.0,47.14,47.1567,47.115,47.1567,9200.0
2014-10-29 10:45:00,56.53,56.53,56.38,56.4,25000.0,47.1567,47.1567,47.0315,47.0482,25000.0
2014-10-29 10:50:00,56.4,56.41,56.33,56.33,12000.0,47.0482,47.0566,46.9898,46.9898,12000.0
2014-10-29 10:55:00,56.34,56.41,56.32,56.4,56300.0,46.9982,47.0566,46.9815,47.0482,56300.0
2014-10-29 11:00:00,56.39,56.44,56.36,56.36,80100.0,47.0399,47.0816,47.0149,47.0149,80100.0
2014-10-29 11:05:00,56.37,56.51,56.37,56.49,27200.0,47.0232,47.14,47.0232,47.1233,27200.0
2014-10-29 11:10:00,56.5,56.5,56.38,56.39,7200.0,47.1316,47.1316,47.0315,47.0399,7200.0
2014-10-29 11:15:00,56.38,56.39,56.35,56.35,6900.0,47.0315,47.0399,47.0065,47.0065,6900.0
2014-10-29 11:20:00,56.34,56.36,56.32,56.35,12400.0,46.9982,47.0149,46.9815,47.0065,12400.0
2014-10-29 11:25:00,56.35,56.41,56.33,56.36,12100.0,47.0065,47.0566,46.9898,47.0149,12100.0
2014-10-29 11:30:00,56.37,56.38,56.34,56.34,8800.0,47.0232,47.0315,46.9982,46.9982,8800.0
2014-10-29 11:35:00,56.34,56.34,56.27,56.29,10100.0,46.9982,46.9982,46.9398,46.9565,10100.0
2014-10-29 11:40:00,56.31,56.34,56.28,56.28,14100.0,46.9732,46.9982,46.9481,46.9481,14100.0
2014-10-29 11:45:00,56.3,56.35,56.28,56.35,10000.0,46.9648,47.0065,46.9481,47.0065,10000.0
2014-10-29 11:50:00,56.34,56.37,56.31,56.37,4600.0,46.9982,47.0232,46.9732,47.0232,4600.0
2014-10-29 11:55:00,56.36,56.45,56.36,56.45,7700.0,47.0149,47.0899,47.0149,47.0899,7700.0
2014-10-29 12:00:00,56.46,56.46,56.34,56.34,7600.0,47.0983,47.0983,46.9982,46.9982,7600.0
2014-10-29 12:05:00,56.34,56.41,56.34,56.41,6600.0,46.9982,47.0566,46.9982,47.0566,6600.0
2014-10-29 12:10:00,56.4,56.44,56.38,56.44,4400.0,47.0482,47.0816,47.0315,47.0816,4400.0
2014-10-29 12:15:00,56.43,56.45,56.39,56.39,70100.0,47.0733,47.0899,47.0399,47.0399,70100.0
2014-10-29 12:20:00,56.39,56.41,56.27,56.29,36400.0,47.0399,47.0566,46.9398,46.9565,36400.0
2014-10-29 12:25:00,56.28,56.3,56.23,56.25,11000.0,46.9481,46.9648,46.9064,46.9231,11000.0
2014-10-29 12:30:00,56.25,56.3,56.23,56.26,11500.0,46.9231,46.9648,46.9064,46.9314,11500.0
2014-10-29 12:35:00,56.27,56.32,56.27,56.29,7700.0,46.9398,46.9815,46.9398,46.9565,7700.0
2014-10-29 12:40:00,56.3,56.32,56.13,56.16,82500.0,46.9648,46.9815,46.823,46.848,82500.0
2014-10-29 12:45:00,56.18,56.28,56.18,56.28,5900.0,46.8647,46.9481,46.8647,46.9481,5900.0
2014-10-29 12:50:00,56.28,56.31,56.27,56.31,3500.0,46.9481,46.9732,46.9398,46.9732,3500.0
2014-10-29 12:55:00,56.32,56.38,56.32,56.35,7900.0,46.9815,47.0315,46.9815,47.0065,7900.0
2014-10-29 13:00:00,56.36,56.37,56.34,56.34,2600.0,47.0149,47.0232,46.9982,46.9982,2600.0
2014-10-29 13:05:00,56.34,56.36,56.33,56.36,4300.0,46.9982,47.0149,46.9898,47.0149,4300.0
2014-10-29 13:10:00,56.36,56.39,56.35,56.39,5700.0,47.0149,47.0399,47.0065,47.0399,5700.0
2014-10-29 13:15:00,56.39,56.39,56.36,56.38,5900.0,47.0399,47.0399,47.0149,47.0315,5900.0
2014-10-29 13:20:00,56.37,56.39,56.36,56.38,8200.0,47.0232,47.0399,47.0149,47.0315,8200.0
2014-10-29 13:25:00,56.38,56.4,56.38,56.38,4700.0,47.0315,47.0482,47.0315,47.0315,4700.0
2014-10-29 13:30:00,56.37,56.38,56.35,56.36,7800.0,47.0232,47.0315,47.0065,47.0149,7800.0
2014-10-29 13:35:00,56.36,56.37,56.32,56.33,6300.0,47.0149,47.0232,46.9815,46.9898,6300.0
2014-10-29 13:40:00,56.33,56.33,56.27,56.3,5400.0,46.9898,46.9898,46.9398,46.9648,5400.0
2014-10-29 13:45:00,56.3,56.38,56.3,56.37,27900.0,46.9648,47.0315,46.9648,47.0232,27900.0
2014-10-29 13:50:00,56.37,56.41,56.34,56.4,11500.0,47.0232,47.0566,46.9982,47.0482,11500.0
2014-10-29 13:55:00,56.41,56.47,56.41,56.42,9900.0,47.0566,47.1066,47.0566,47.0649,9900.0
2014-10-29 14:00:00,56.42,56.42,55.96,56.02,53000.0,47.0649,47.0649,46.6812,46.7312,53000.0
2014-10-29 14:05:00,56.03,56.05,55.76,56.0,28600.0,46.7396,46.7563,46.5143,46.7146,28600.0
2014-10-29 14:10:00,56.0,56.13,55.98,55.98,16700.0,46.7146,46.823,46.6979,46.6979,16700.0
2014-10-29 14:15:00,55.97,55.99,55.83,55.97,9900.0,46.6895,46.7062,46.5727,46.6895,9900.0
2014-10-29 14:20:00,55.99,56.08,55.96,56.05,9200.0,46.7062,46.7813,46.6812,46.7563,9200.0
2014-10-29 14:25:00,56.06,56.15,56.06,56.15,15200.0,46.7646,46.8397,46.7646,46.8397,15200.0
2014-10-29 14:30:00,56.14,56.19,56.03,56.12,10800.0,46.8313,46.873,46.7396,46.8147,10800.0
2014-10-29 14:35:00,56.14,56.17,56.08,56.08,12200.0,46.8313,46.8564,46.7813,46.7813,12200.0
2014-10-29 14:40:00,56.05,56.19,56.05,56.11,8300.0,46.7563,46.873,46.7563,46.8063,8300.0
2014-10-29 14:45:00,56.1,56.1,55.97,56.0,8500.0,46.798,46.798,46.6895,46.7146,8500.0
2014-10-29 14:50:00,56.0,56.0,55.96,55.99,7100.0,46.7146,46.7146,46.6812,46.7062,7100.0
2014-10-29 14:55:00,56.0,56.1,55.96,56.06,9500.0,46.7146,46.798,46.6812,46.7646,9500.0
2014-10-29 15:00:00,56.06,56.1,56.02,56.03,6900.0,46.7646,46.798,46.7312,46.7396,6900.0
2014-10-29 15:05:00,56.02,56.03,55.9,55.93,14900.0,46.7312,46.7396,46.6311,46.6562,14900.0
2014-10-29 15:10:00,55.95,56.01,55.9,56.01,12000.0,46.6728,46.7229,46.6311,46.7229,12000.0
2014-10-29 15:15:00,56.0,56.05,55.96,56.05,12200.0,46.7146,46.7563,46.6812,46.7563,12200.0
2014-10-29 15:20:00,56.07,56.11,56.03,56.07,12700.0,46.7729,46.8063,46.7396,46.7729,12700.0
2014-10-29 15:25:00,56.07,56.18,56.06,56.16,15100.0,46.7729,46.8647,46.7646,46.848,15100.0
2014-10-29 15:30:00,56.17,56.27,56.15,56.22,17900.0,46.8564,46.9398,46.8397,46.8981,17900.0
2014-10-29 15:35:00,56.21,56.23,56.14,56.2,20200.0,46.8897,46.9064,46.8313,46.8814,20200.0
2014-10-29 15:40:00,56.21,56.31,56.2,56.25,30600.0,46.8897,46.9732,46.8814,46.9231,30600.0
2014-10-29 15:45:00,56.25,56.27,56.16,56.17,35300.0,46.9231,46.9398,46.848,46.8564,35300.0
2014-10-29 15:50:00,56.18,56.24,56.15,56.21,33700.0,46.8647,46.9148,46.8397,46.8897,33700.0
2014-10-29 15:55:00,56.21,56.24,56.17,56.18,47200.0,46.8897,46.9148,46.8564,46.8647,47200.0
2014-10-30 09:30:00,56.2,56.78,56.2,56.65,28100.0,46.8814,47.3652,46.8814,47.2568,28100.0
2014-10-30 09:35:00,56.65,56.94,56.59,56.81,13200.0,47.2568,47.4987,47.2067,47.3902,13200.0
2014-10-30 09:40:00,56.9,56.99,56.81,56.86,14200.0,47.4653,47.5404,47.3902,47.432,14200.0
2014-10-30 09:45:00,56.89,57.24,56.85,57.21,82900.0,47.457,47.7489,47.4236,47.7239,82900.0
2014-10-30 09:50:00,57.25,57.3,57.02,57.06,16800.0,47.7573,47.799,47.5654,47.5988,16800.0
2014-10-30 09:55:00,57.07,57.1,56.72,56.8,24500.0,47.6071,47.6322,47.3152,47.3819,24500.0
2014-10-30 10:00:00,56.8,56.8,56.67,56.73,17500.0,47.3819,47.3819,47.2735,47.3235,17500.0
2014-10-30 10:05:00,56.74,56.82,56.69,56.73,59700.0,47.3319,47.3986,47.2901,47.3235,59700.0
2014-10-30 10:10:00,56.74,56.74,56.58,56.58,18900.0,47.3319,47.3319,47.1984,47.1984,18900.0
2014-10-30 10:15:00,56.58,56.76,56.54,56.76,8800.0,47.1984,47.3485,47.165,47.3485,8800.0
2014-10-30 10:20:00,56.74,56.8,56.67,56.8,13900.0,47.3319,47.3819,47.2735,47.3819,13900.0
2014-10-30 10:25:00,56.77,56.95,56.75,56.91,19300.0,47.3569,47.507,47.3402,47.4737,19300.0
2014-10-30 10:30:00,56.89,56.95,56.85,56.89,13600.0,47.457,47.507,47.4236,47.457,13600.0
2014-10-30 10:35:00,56.89,56.89,56.82,56.82,6200.0,47.457,47.457,47.3986,47.3986,6200.0
2014-10-30 10:40:00,56.82,56.84,56.77,56.83,18300.0,47.3986,47.4153,47.3569,47.4069,18300.0
2014-10-30 10:45:00,56.83,56.86,56.7,56.7,12400.0,47.4069,47.432,47.2985,47.2985,12400.0
2014-10-30 10:50:00,56.69,56.78,56.67,56.77,15600.0,47.2901,47.3652,47.2735,47.3569,15600.0
2014-10-30 10:55:00,56.76,56.85,56.76,56.84,9000.0,47.3485,47.4236,47.3485,47.4153,9000.0
2014-10-30 11:00:00,56.83,56.87,56.82,56.85,11000.0,47.4069,47.4403,47.3986,47.4236,11000.0
2014-10-30 11:05:00,56.85,56.96,56.85,56.96,11800.0,47.4236,47.5154,47.4236,47.5154,11800.0
2014-10-30 11:10:00,56.96,56.96,56.91,56.94,5300.0,47.5154,47.5154,47.4737,47.4987,5300.0
2014-10-30 11:15:00,56.94,57.08,56.94,57.0,16600.0,47.4987,47.6155,47.4987,47.5487,16600.0
2014-10-30 11:20:00,56.99,57.0,56.94,56.96,13200.0,47.5404,47.5487,47.4987,47.5154,13200.0
2014-10-30 11:25:00,56.96,56.97,56.91,56.93,12600.0,47.5154,47.5237,47.4737,47.4903,12600.0
2014-10-30 11:30:00,56.93,56.96,56.87,56.94,14100.0,47.4903,47.5154,47.4403,47.4987,14100.0
2014-10-30 11:35:00,56.94,57.08,56.94,57.08,59700.0,47.4987,47.6155,47.4987,47.6155,59700.0
2014-10-30 11:40:00,57.08,57.1,57.07,57.08,6400.0,47.6155,47.6322,47.6071,47.6155,6400.0
2014-10-30 11:45:00,57.08,57.19,57.07,57.17,14100.0,47.6155,47.7072,47.6071,47.6906,14100.0
2014-10-30 11:50:00,57.17,57.19,57.11,57.19,16300.0,47.6906,47.7072,47.6405,47.7072,16300.0
2014-10-30 11:55:00,57.19,57.24,57.19,57.24,12800.0,47.7072,47.7489,47.7072,47.7489,12800.0
2014-10-30 12:00:00,57.23,57.23,57.09,57.09,5400.0,47.7406,47.7406,47.6238,47.6238,5400.0
2014-10-30 12:05:00,57.08,57.08,56.97,56.97,8100.0,47.6155,47.6155,47.5237,47.5237,8100.0
2014-10-30 12:10:00,56.98,56.99,56.97,56.99,13400.0,47.5321,47.5404,47.5237,47.5404,13400.0
2014-10-30 12:15:00,56.99,57.01,56.94,56.94,8300.0,47.5404,47.5571,47.4987,47.4987,8300.0
2014-10-30 12:20:00,56.93,56.96,56.9,56.9,10000.0,47.4903,47.5154,47.4653,47.4653,10000.0
2014-10-30 12:25:00,56.89,56.92,56.89,56.92,8800.0,47.457,47.482,47.457,47.482,8800.0
2014-10-30 12:30:00,56.92,57.0,56.91,57.0,5400.0,47.482,47.5487,47.4737,47.5487,5400.0
2014-10-30 12:35:00,57.0,57.19,56.99,57.13,32500.0,47.5487,47.7072,47.5404,47.6572,32500.0
2014-10-30 12:40:00,57.14,57.23,57.14,57.23,6500.0,47.6655,47.7406,47.6655,47.7406,6500.0
2014-10-30 12:45:00,57.24,57.25,57.21,57.22,13100.0,47.7489,47.7573,47.7239,47.7323,13100.0
2014-10-30 12:50:00,57.21,57.21,57.17,57.17,4900.0,47.7239,47.7239,47.6906,47.6906,4900.0
2014-10-30 12:55:00,57.17,57.19,57.17,57.19,4900.0,47.6906,47.7072,47.6906,47.7072,4900.0
2014-10-30 13:00:00,57.18,57.22,57.18,57.21,12100.0,47.6989,47.7323,47.6989,47.7239,12100.0
2014-10-30 13:05:00,57.21,57.21,57.18,57.2,4500.0,47.7239,47.7239,47.6989,47.7156,4500.0
2014-10-30 13:10:00,57.21,57.4,57.2,57.39,14000.0,47.7239,47.8824,47.7156,47.8741,14000.0
2014-10-30 13:15:00,57.39,57.58,57.38,57.52,25500.0,47.8741,48.0326,47.8657,47.9825,25500.0
2014-10-30 13:20:00,57.54,57.68,57.53,57.6,17700.0,47.9992,48.116,47.9909,48.0493,17700.0
2014-10-30 13:25:00,57.61,57.64,57.58,57.62,10600.0,48.0576,48.0826,48.0326,48.0659,10600.0
2014-10-30 13:30:00,57.62,57.85,57.62,57.8,16900.0,48.0659,48.2578,48.0659,48.2161,16900.0
2014-10-30 13:35:00,57.79,57.86,57.74,57.74,5300.0,48.2077,48.2661,48.166,48.166,5300.0
2014-10-30 13:40:00,57.72,57.74,57.7,57.72,4000.0,48.1494,48.166,48.1327,48.1494,4000.0
2014-10-30 13:45:00,57.71,57.83,57.57,57.6,18300.0,48.141,48.2411,48.0242,48.0493,18300.0
2014-10-30 13:50:00,57.6,57.63,57.59,57.62,6500.0,48.0493,48.0743,48.0409,48.0659,6500.0
2014-10-30 13:55:00,57.62,57.67,57.58,57.6,11000.0,48.0659,48.1076,48.0326,48.0493,11000.0
2014-10-30 14:00:00,57.59,57.66,57.59,57.64,11800.0,48.0409,48.0993,48.0409,48.0826,11800.0
2014-10-30 14:05:00,57.64,57.68,57.63,57.63,10700.0,48.0826,48.116,48.0743,48.0743,10700.0
2014-10-30 14:10:00,57.61,57.67,57.61,57.63,12900.0,48.0576,48.1076,48.0576,48.0743,12900.0
2014-10-30 14:15:00,57.62,57.63,57.6,57.6,10500.0,48.0659,48.0743,48.0493,48.0493,10500.0
2014-10-30 14:20:00,57.6,57.67,57.59,57.67,18300.0,48.0493,48.1076,48.0409,48.1076,18300.0
2014-10-30 14:25:00,57.66,57.72,57.66,57.69,10400.0,48.0993,48.1494,48.0993,48.1243,10400.0
2014-10-30 14:30:00,57.7,57.76,57.7,57.76,171500.0,48.1327,48.1827,48.1327,48.1827,171500.0
2014-10-30 14:35:00,57.77,57.77,57.69,57.72,27300.0,48.1911,48.1911,48.1243,48.1494,27300.0
2014-10-30 14:40:00,57.71,57.73,57.66,57.7,61200.0,48.141,48.1577,48.0993,48.1327,61200.0
2014-10-30 14:45:00,57.7,57.71,57.54,57.55,54200.0,48.1327,48.141,47.9992,48.0075,54200.0
2014-10-30 14:50:00,57.54,57.54,57.42,57.42,48900.0,47.9992,47.9992,47.8991,47.8991,48900.0
2014-10-30 14:55:00,57.4,57.4,57.17,57.36,21400.0,47.8824,47.8824,47.6906,47.849,21400.0
2014-10-30 15:00:00,57.35,57.41,57.35,57.36,11000.0,47.8407,47.8908,47.8407,47.849,11000.0
2014-10-30 15:05:00,57.35,57.42,57.32,57.32,14300.0,47.8407,47.8991,47.8157,47.8157,14300.0
2014-10-30 15:10:00,57.31,57.36,57.31,57.31,12100.0,47.8073,47.849,47.8073,47.8073,12100.0
2014-10-30 15:15:00,57.31,57.32,57.25,57.27,13700.0,47.8073,47.8157,47.7573,47.774,13700.0
2014-10-30 15:20:00,57.27,57.3,57.25,57.25,18200.0,47.774,47.799,47.7573,47.7573,18200.0
2014-10-30 15:25:00,57.25,57.32,57.24,57.3,19400.0,47.7573,47.8157,47.7489,47.799,19400.0
2014-10-30 15:30:00,57.31,57.34,57.26,57.3,24300.0,47.8073,47.8324,47.7656,47.799,24300.0
2014-10-30 15:35:00,57.3,57.31,57.25,57.28,33500.0,47.799,47.8073,47.7573,47.7823,33500.0
2014-10-30 15:40:00,57.28,57.31,57.28,57.31,34700.0,47.7823,47.8073,47.7823,47.8073,34700.0
2014-10-30 15:45:00,57.31,57.45,57.31,57.45,32400.0,47.8073,47.9241,47.8073,47.9241,32400.0
2014-10-30 15:50:00,57.45,57.46,57.32,57.37,52500.0,47.9241,47.9325,47.8157,47.8574,52500.0
2014-10-30 15:55:00,57.38,57.43,57.36,57.4,126400.0,47.8657,47.9074,47.849,47.8824,126400.0
2014-10-31 09:30:00,58.19,58.49,58.17,58.39,50000.0,48.5414,48.7917,48.5247,48.7083,50000.0
2014-10-31 09:35:00,58.38,58.76,58.34,58.75,37700.0,48.6999,49.0169,48.6666,49.0086,37700.0
2014-10-31 09:40:00,58.76,58.77,58.43,58.52,65300.0,49.0169,49.0253,48.7416,48.8167,65300.0
2014-10-31 09:45:00,58.52,58.62,58.47,58.5,48300.0,48.8167,48.9001,48.775,48.8,48300.0
2014-10-31 09:50:00,58.5,58.59,58.5,58.53,46200.0,48.8,48.8751,48.8,48.825,46200.0
2014-10-31 09:55:00,58.53,58.62,58.5,58.52,15100.0,48.825,48.9001,48.8,48.8167,15100.0
2014-10-31 10:00:00,58.52,58.61,58.5,58.52,19400.0,48.8167,48.8918,48.8,48.8167,19400.0
2014-10-31 10:05:00,58.53,58.56,58.48,58.48,24800.0,48.825,48.8501,48.7833,48.7833,24800.0
2014-10-31 10:10:00,58.48,58.7,58.47,58.7,29200.0,48.7833,48.9669,48.775,48.9669,29200.0
2014-10-31 10:15:00,58.71,58.83,58.69,58.79,20900.0,48.9752,49.0753,48.9585,49.0419,20900.0
2014-10-31 10:20:00,58.8,58.85,58.79,58.8,58300.0,49.0503,49.092,49.0419,49.0503,58300.0
2014-10-31 10:25:00,58.79,58.82,58.76,58.82,40200.0,49.0419,49.067,49.0169,49.067,40200.0
2014-10-31 10:30:00,58.82,58.85,58.75,58.81,18400.0,49.067,49.092,49.0086,49.0586,18400.0
2014-10-31 10:35:00,58.8,58.81,58.74,58.77,17000.0,49.0503,49.0586,49.0002,49.0253,17000.0
2014-10-31 10:40:00,58.78,58.82,58.74,58.79,29000.0,49.0336,49.067,49.0002,49.0419,29000.0
2014-10-31 10:45:00,58.78,58.83,58.74,58.81,12800.0,49.0336,49.0753,49.0002,49.0586,12800.0
2014-10-31 10:50:00,58.8,58.85,58.79,58.83,29000.0,49.0503,49.092,49.0419,49.0753,29000.0
2014-10-31 10:55:00,58.82,58.85,58.8,58.84,13500.0,49.067,49.092,49.0503,49.0836,13500.0
2014-10-31 11:00:00,58.83,58.98,58.8,58.92,30500.0,49.0753,49.2004,49.0503,49.1504,30500.0
2014-10-31 11:05:00,58.93,59.18,58.93,59.16,27600.0,49.1587,49.3673,49.1587,49.3506,27600.0
2014-10-31 11:10:00,59.14,59.2,59.08,59.09,28200.0,49.3339,49.384,49.2839,49.2922,28200.0
2014-10-31 11:15:00,59.07,59.08,58.99,59.02,13000.0,49.2755,49.2839,49.2088,49.2338,13000.0
2014-10-31 11:20:00,59.01,59.09,58.98,59.0,19000.0,49.2255,49.2922,49.2004,49.2171,19000.0
2014-10-31 11:25:00,59.01,59.07,58.99,59.06,16800.0,49.2255,49.2755,49.2088,49.2672,16800.0
2014-10-31 11:30:00,59.05,59.06,59.0,59.0,11100.0,49.2588,49.2672,49.2171,49.2171,11100.0
2014-10-31 11:35:00,59.0,59.03,58.98,58.99,13000.0,49.2171,49.2421,49.2004,49.2088,13000.0
2014-10-31 11:40:00,58.98,59.06,58.98,59.04,20300.0,49.2004,49.2672,49.2004,49.2505,20300.0
2014-10-31 11:45:00,59.03,59.15,59.02,59.1,29700.0,49.2421,49.3422,49.2338,49.3005,29700.0
2014-10-31 11:50:00,59.1,59.14,59.08,59.11,41800.0,49.3005,49.3339,49.2839,49.3089,41800.0
2014-10-31 11:55:00,59.1,59.12,59.09,59.1,29100.0,49.3005,49.3172,49.2922,49.3005,29100.0
2014-10-31 12:00:00,59.1,59.2,59.09,59.15,50400.0,49.3005,49.384,49.2922,49.3422,50400.0
2014-10-31 12:05:00,59.15,59.24,59.1,59.2,31300.0,49.3422,49.4173,49.3005,49.384,31300.0
2014-10-31 12:10:00,59.21,59.23,59.1,59.13,16400.0,49.3923,49.409,49.3005,49.3256,16400.0
2014-10-31 12:15:00,59.12,59.16,59.08,59.15,20900.0,49.3172,49.3506,49.2839,49.3422,20900.0
2014-10-31 12:20:00,59.15,59.16,59.09,59.14,13700.0,49.3422,49.3506,49.2922,49.3339,13700.0
2014-10-31 12:25:00,59.13,59.16,59.1,59.11,9800.0,49.3256,49.3506,49.3005,49.3089,9800.0
2014-10-31 12:30:00,59.1,59.15,59.09,59.1,24200.0,49.3005,49.3422,49.2922,49.3005,24200.0
2014-10-31 12:35:00,59.11,59.15,59.09,59.11,20700.0,49.3089,49.3422,49.2922,49.3089,20700.0
2014-10-31 12:40:00,59.11,59.15,59.11,59.14,11600.0,49.3089,49.3422,49.3089,49.3339,11600.0
2014-10-31 12:45:00,59.14,59.15,59.1,59.1,9700.0,49.3339,49.3422,49.3005,49.3005,9700.0
2014-10-31 12:50:00,59.11,59.12,59.09,59.11,12700.0,49.3089,49.3172,49.2922,49.3089,12700.0
2014-10-31 12:55:00,59.1,59.14,59.09,59.14,27100.0,49.3005,49.3339,49.2922,49.3339,27100.0
2014-10-31 13:00:00,59.14,59.16,59.02,59.02,48200.0,49.3339,49.3506,49.2338,49.2338,48200.0
2014-10-31 13:05:00,59.01,59.02,58.84,58.88,26000.0,49.2255,49.2338,49.0836,49.117,26000.0
2014-10-31 13:10:00,58.87,58.89,58.82,58.82,8000.0,49.1087,49.1254,49.067,49.067,8000.0
2014-10-31 13:15:00,58.82,58.82,58.73,58.75,22400.0,49.067,49.067,48.9919,49.0086,22400.0
2014-10-31 13:20:00,58.74,58.76,58.69,58.74,19000.0,49.0002,49.0169,48.9585,49.0002,19000.0
2014-10-31 13:25:00,58.73,58.76,58.71,58.72,10900.0,48.9919,49.0169,48.9752,48.9835,10900.0
2014-10-31 13:30:00,58.73,58.75,58.68,58.68,13000.0,48.9919,49.0086,48.9502,48.9502,13000.0
2014-10-31 13:35:00,58.69,58.72,58.68,58.72,10200.0,48.9585,48.9835,48.9502,48.9835,10200.0
2014-10-31 13:40:00,58.71,58.73,58.69,58.69,10600.0,48.9752,48.9919,48.9585,48.9585,10600.0
2014-10-31 13:45:00,58.7,58.71,58.64,58.64,10300.0,48.9669,48.9752,48.9168,48.9168,10300.0
2014-10-31 13:50:00,58.64,58.64,58.52,58.53,9000.0,48.9168,48.9168,48.8167,48.825,9000.0
2014-10-31 13:55:00,58.53,58.59,58.51,58.51,8600.0,48.825,48.8751,48.8084,48.8084,8600.0
2014-10-31 14:00:00,58.51,58.52,58.45,58.45,22800.0,48.8084,48.8167,48.7583,48.7583,22800.0
2014-10-31 14:05:00,58.45,58.47,58.42,58.45,10700.0,48.7583,48.775,48.7333,48.7583,10700.0
2014-10-31 14:10:00,58.46,58.48,58.45,58.48,11800.0,48.7667,48.7833,48.7583,48.7833,11800.0
2014-10-31 14:15:00,58.47,58.48,58.43,58.43,16600.0,48.775,48.7833,48.7416,48.7416,16600.0
2014-10-31 14:20:00,58.44,58.46,58.39,58.41,14000.0,48.75,48.7667,48.7083,48.7249,14000.0
2014-10-31 14:25:00,58.4,58.44,58.38,58.39,10400.0,48.7166,48.75,48.6999,48.7083,10400.0
2014-10-31 14:30:00,58.39,58.4,58.31,58.34,14400.0,48.7083,48.7166,48.6415,48.6666,14400.0
2014-10-31 14:35:00,58.33,58.41,58.33,58.37,8400.0,48.6582,48.7249,48.6582,48.6916,8400.0
2014-10-31 14:40:00,58.36,58.42,58.36,58.4,17500.0,48.6832,48.7333,48.6832,48.7166,17500.0
2014-10-31 14:45:00,58.39,58.4,58.35,58.35,27700.0,48.7083,48.7166,48.6749,48.6749,27700.0
2014-10-31 14:50:00,58.35,58.41,58.35,58.36,21000.0,48.6749,48.7249,48.6749,48.6832,21000.0
2014-10-31 14:55:00,58.36,58.36,58.32,58.34,9600.0,48.6832,48.6832,48.6499,48.6666,9600.0
2014-10-31 15:00:00,58.34,58.34,58.21,58.22,13000.0,48.6666,48.6666,48.5581,48.5665,13000.0
2014-10-31 15:05:00,58.22,58.24,58.21,58.23,13900.0,48.5665,48.5831,48.5581,48.5748,13900.0
2014-10-31 15:10:00,58.23,58.27,58.18,58.27,26700.0,48.5748,48.6082,48.5331,48.6082,26700.0
2014-10-31 15:15:00,58.26,58.27,58.16,58.2,19700.0,48.5998,48.6082,48.5164,48.5498,19700.0
2014-10-31 15:20:00,58.21,58.23,58.16,58.2,28100.0,48.5581,48.5748,48.5164,48.5498,28100.0
2014-10-31 15:25:00,58.2,58.35,58.2,58.32,34000.0,48.5498,48.6749,48.5498,48.6499,34000.0
2014-10-31 15:30:00,58.32,58.33,58.23,58.3,23300.0,48.6499,48.6582,48.5748,48.6332,23300.0
2014-10-31 15:35:00,58.3,58.34,58.27,58.3,34400.0,48.6332,48.6666,48.6082,48.6332,34400.0
2014-10-31 15:40:00,58.3,58.3,58.24,58.29,66100.0,48.6332,48.6332,48.5831,48.6248,66100.0
2014-10-31 15:45:00,58.29,58.39,58.29,58.37,38000.0,48.6248,48.7083,48.6248,48.6916,38000.0
2014-10-31 15:50:00,58.37,58.39,58.27,58.3,69500.0,48.6916,48.7083,48.6082,48.6332,69500.0
2014-10-31 15:55:00,58.3,58.38,58.29,58.36,71800.0,48.6332,48.6999,48.6248,48.6832,71800.0
2014-11-03 09:30:00,58.62,58.75,58.52,58.63,38300.0,48.9001,49.0086,48.8167,48.9085,38300.0
2014-11-03 09:35:00,58.6,58.73,58.42,58.5,20000.0,48.8834,48.9919,48.7333,48.8,20000.0
2014-11-03 09:40:00,58.59,58.6,58.37,58.49,7200.0,48.8751,48.8834,48.6916,48.7917,7200.0
2014-11-03 09:45:00,58.49,58.55,58.45,58.45,13600.0,48.7917,48.8417,48.7583,48.7583,13600.0
2014-11-03 09:50:00,58.48,58.51,58.46,58.47,10100.0,48.7833,48.8084,48.7667,48.775,10100.0
2014-11-03 09:55:00,58.47,58.5,58.37,58.37,8000.0,48.775,48.8,48.6916,48.6916,8000.0
2014-11-03 10:00:00,58.39,58.53,58.35,58.43,19900.0,48.7083,48.825,48.6749,48.7416,19900.0
2014-11-03 10:05:00,58.41,58.49,58.39,58.39,4000.0,48.7249,48.7917,48.7083,48.7083,4000.0
2014-11-03 10:10:00,58.38,58.48,58.38,58.42,7700.0,48.6999,48.7833,48.6999,48.7333,7700.0
2014-11-03 10:15:00,58.44,58.44,58.38,58.42,17400.0,48.75,48.75,48.6999,48.7333,17400.0
2014-11-03 10:20:00,58.39,58.4,58.36,58.39,8000.0,48.7083,48.7166,48.6832,48.7083,8000.0
2014-11-03 10:25:00,58.37,58.39,58.32,58.34,9800.0,48.6916,48.7083,48.6499,48.6666,9800.0
2014-11-03 10:30:00,58.34,58.41,58.33,58.39,9000.0,48.6666,48.7249,48.6582,48.7083,9000.0
2014-11-03 10:35:00,58.4,58.42,58.35,58.35,7800.0,48.7166,48.7333,48.6749,48.6749,7800.0
2014-11-03 10:40:00,58.35,58.35,58.29,58.31,6100.0,48.6749,48.6749,48.6248,48.6415,6100.0
2014-11-03 10:45:00,58.3,58.3,58.2,58.2,7900.0,48.6332,48.6332,48.5498,48.5498,7900.0
2014-11-03 10:50:00,58.19,58.21,58.16,58.21,8900.0,48.5414,48.5581,48.5164,48.5581,8900.0
2014-11-03 10:55:00,58.22,58.26,58.21,58.24,9400.0,48.5665,48.5998,48.5581,48.5831,9400.0
2014-11-03 11:00:00,58.25,58.29,58.24,58.28,5300.0,48.5915,48.6248,48.5831,48.6165,5300.0
2014-11-03 11:05:00,58.27,58.27,58.24,58.26,9300.0,48.6082,48.6082,48.5831,48.5998,9300.0
2014-11-03 11:10:00,58.25,58.27,58.21,58.22,6600.0,48.5915,48.6082,48.5581,48.5665,6600.0
2014-11-03 11:15:00,58.22,58.22,58.15,58.17,12300.0,48.5665,48.5665,48.5081,48.5247,12300.0
2014-11-03 11:20:00,58.16,58.16,58.14,58.16,5400.0,48.5164,48.5164,48.4997,48.5164,5400.0
2014-11-03 11:25:00,58.15,58.18,58.14,58.18,4000.0,48.5081,48.5331,48.4997,48.5331,4000.0
2014-11-03 11:30:00,58.18,58.24,58.18,58.21,8400.0,48.5331,48.5831,48.5331,48.5581,8400.0
2014-11-03 11:35:00,58.23,58.23,58.18,58.19,9900.0,48.5748,48.5748,48.5331,48.5414,9900.0
2014-11-03 11:40:00,58.19,58.2,58.15,58.2,2600.0,48.5414,48.5498,48.5081,48.5498,2600.0
2014-11-03 11:45:00,58.2,58.21,58.19,58.21,4400.0,48.5498,48.5581,48.5414,48.5581,4400.0
2014-11-03 11:50:00,58.21,58.21,58.18,58.2,4200.0,48.5581,48.5581,48.5331,48.5498,4200.0
2014-11-03 11:55:00,58.2,58.22,58.17,58.19,6300.0,48.5498,48.5665,48.5247,48.5414,6300.0
2014-11-03 12:00:00,58.2,58.22,58.14,58.22,9300.0,48.5498,48.5665,48.4997,48.5665,9300.0
2014-11-03 12:05:00,58.23,58.28,58.23,58.28,2600.0,48.5748,48.6165,48.5748,48.6165,2600.0
2014-11-03 12:10:00,58.28,58.3,58.21,58.21,9100.0,48.6165,48.6332,48.5581,48.5581,9100.0
2014-11-03 12:15:00,58.2,58.22,58.19,58.22,6100.0,48.5498,48.5665,48.5414,48.5665,6100.0
2014-11-03 12:20:00,58.24,58.27,58.23,58.27,4900.0,48.5831,48.6082,48.5748,48.6082,4900.0
2014-11-03 12:25:00,58.28,58.32,58.28,58.32,6100.0,48.6165,48.6499,48.6165,48.6499,6100.0
2014-11-03 12:30:00,58.32,58.34,58.31,58.31,5000.0,48.6499,48.6666,48.6415,48.6415,5000.0
2014-11-03 12:35:00,58.32,58.32,58.3,58.31,8100.0,48.6499,48.6499,48.6332,48.6415,8100.0
2014-11-03 12:40:00,58.31,58.41,58.31,58.41,7400.0,48.6415,48.7249,48.6415,48.7249,7400.0
2014-11-03 12:45:00,58.4,58.4,58.38,58.38,1100.0,48.7166,48.7166,48.6999,48.6999,1100.0
2014-11-03 12:50:00,58.39,58.39,58.37,58.38,7000.0,48.7083,48.7083,48.6916,48.6999,7000.0
2014-11-03 12:55:00,58.38,58.42,58.37,58.38,8300.0,48.6999,48.7333,48.6916,48.6999,8300.0
2014-11-03 13:00:00,58.35,58.39,58.34,58.37,7100.0,48.6749,48.7083,48.6666,48.6916,7100.0
2014-11-03 13:05:00,58.37,58.4,58.35,58.4,6400.0,48.6916,48.7166,48.6749,48.7166,6400.0
2014-11-03 13:10:00,58.4,58.41,58.38,58.41,11500.0,48.7166,48.7249,48.6999,48.7249,11500.0
2014-11-03 13:15:00,58.4,58.48,58.39,58.44,15700.0,48.7166,48.7833,48.7083,48.75,15700.0
2014-11-03 13:20:00,58.44,58.51,58.42,58.51,13500.0,48.75,48.8084,48.7333,48.8084,13500.0
2014-11-03 13:25:00,58.49,58.51,58.48,58.5,4500.0,48.7917,48.8084,48.7833,48.8,4500.0
2014-11-03 13:30:00,58.49,58.49,58.46,58.49,5900.0,48.7917,48.7917,48.7667,48.7917,5900.0
2014-11-03 13:35:00,58.48,58.48,58.42,58.42,10300.0,48.7833,48.7833,48.7333,48.7333,10300.0
2014-11-03 13:40:00,58.42,58.42,58.39,58.39,7000.0,48.7333,48.7333,48.7083,48.7083,7000.0
2014-11-03 13:45:00,58.4,58.43,58.39,58.43,15300.0,48.7166,48.7416,48.7083,48.7416,15300.0
2014-11-03 13:50:00,58.43,58.49,58.43,58.47,9200.0,48.7416,48.7917,48.7416,48.775,9200.0
2014-11-03 13:55:00,58.45,58.5,58.44,58.46,7800.0,48.7583,48.8,48.75,48.7667,7800.0
2014-11-03 14:00:00,58.47,58.5,58.46,58.47,5400.0,48.775,48.8,48.7667,48.775,5400.0
2014-11-03 14:05:00,58.47,58.53,58.46,58.53,16300.0,48.775,48.825,48.7667,48.825,16300.0
2014-11-03 14:10:00,58.53,58.54,58.46,58.5,35100.0,48.825,48.8334,48.7667,48.8,35100.0
2014-11-03 14:15:00,58.49,58.52,58.49,58.5,17500.0,48.7917,48.8167,48.7917,48.8,17500.0
2014-11-03 14:20:00,58.49,58.56,58.49,58.51,31900.0,48.7917,48.8501,48.7917,48.8084,31900.0
2014-11-03 14:25:00,58.52,58.53,58.49,58.49,5600.0,48.8167,48.825,48.7917,48.7917,5600.0
2014-11-03 14:30:00,58.49,58.5,58.42,58.44,9000.0,48.7917,48.8,48.7333,48.75,9000.0
2014-11-03 14:35:00,58.43,58.45,58.42,58.45,7500.0,48.7416,48.7583,48.7333,48.7583,7500.0
2014-11-03 14:40:00,58.44,58.49,58.4,58.48,6900.0,48.75,48.7917,48.7166,48.7833,6900.0
2014-11-03 14:45:00,58.47,58.47,58.4,58.45,5800.0,48.775,48.775,48.7166,48.7583,5800.0
2014-11-03 14:50:00,58.45,58.47,58.42,58.42,5000.0,48.7583,48.775,48.7333,48.7333,5000.0
2014-11-03 14:55:00,58.44,58.45,58.42,58.43,4600.0,48.75,48.7583,48.7333,48.7416,4600.0
2014-11-03 15:00:00,58.43,58.45,58.42,58.43,6800.0,48.7416,48.7583,48.7333,48.7416,6800.0
2014-11-03 15:05:00,58.42,58.43,58.39,58.42,5700.0,48.7333,48.7416,48.7083,48.7333,5700.0
2014-11-03 15:10:00,58.43,58.43,58.38,58.39,8600.0,48.7416,48.7416,48.6999,48.7083,8600.0
2014-11-03 15:15:00,58.39,58.4,58.36,58.36,3200.0,48.7083,48.7166,48.6832,48.6832,3200.0
2014-11-03 15:20:00,58.37,58.37,58.33,58.36,7100.0,48.6916,48.6916,48.6582,48.6832,7100.0
2014-11-03 15:25:00,58.35,58.35,58.22,58.25,11300.0,48.6749,48.6749,48.5665,48.5915,11300.0
2014-11-03 15:30:00,58.25,58.29,58.24,58.28,10800.0,48.5915,48.6248,48.5831,48.6165,10800.0
2014-11-03 15:35:00,58.27,58.3,58.23,58.23,7500.0,48.6082,48.6332,48.5748,48.5748,7500.0
2014-11-03 15:40:00,58.24,58.25,58.22,58.25,24800.0,48.5831,48.5915,48.5665,48.5915,24800.0
2014-11-03 15:45:00,58.26,58.29,58.26,58.27,25400.0,48.5998,48.6248,48.5998,48.6082,25400.0
2014-11-03 15:50:00,58.28,58.32,58.27,58.29,37600.0,48.6165,48.6499,48.6082,48.6248,37600.0
2014-11-03 15:55:00,58.3,58.35,58.3,58.33,41100.0,48.6332,48.6749,48.6332,48.6582,41100.0
2014-11-04 09:30:00,58.18,58.51,58.03,58.43,12900.0,48.5331,48.8084,48.408,48.7416,12900.0
2014-11-04 09:35:00,58.43,58.51,58.36,58.36,3400.0,48.7416,48.8084,48.6832,48.6832,3400.0
2014-11-04 09:40:00,58.34,58.53,58.32,58.33,6900.0,48.6666,48.825,48.6499,48.6582,6900.0
2014-11-04 09:45:00,58.31,58.37,58.29,58.31,10000.0,48.6415,48.6916,48.6248,48.6415,10000.0
2014-11-04 09:50:00,58.31,58.47,58.3,58.47,9400.0,48.6415,48.775,48.6332,48.775,9400.0
2014-11-04 09:55:00,58.47,58.47,58.31,58.33,6400.0,48.775,48.775,48.6415,48.6582,6400.0
2014-11-04 10:00:00,58.35,58.51,58.35,58.47,7200.0,48.6749,48.8084,48.6749,48.775,7200.0
2014-11-04 10:05:00,58.47,58.47,58.42,58.46,4500.0,48.775,48.775,48.7333,48.7667,4500.0
2014-11-04 10:10:00,58.47,58.55,58.47,58.48,23300.0,48.775,48.8417,48.775,48.7833,23300.0
2014-11-04 10:15:00,58.45,58.46,58.36,58.36,6200.0,48.7583,48.7667,48.6832,48.6832,6200.0
2014-11-04 10:20:00,58.36,58.39,58.36,58.38,4300.0,48.6832,48.7083,48.6832,48.6999,4300.0
2014-11-04 10:25:00,58.38,58.38,58.24,58.24,9300.0,48.6999,48.6999,48.5831,48.5831,9300.0
2014-11-04 10:30:00,58.23,58.29,58.23,58.25,9800.0,48.5748,48.6248,48.5748,48.5915,9800.0
2014-11-04 10:35:00,58.25,58.32,58.25,58.28,6300.0,48.5915,48.6499,48.5915,48.6165,6300.0
2014-11-04 10:40:00,58.3,58.42,58.3,58.39,12800.0,48.6332,48.7333,48.6332,48.7083,12800.0
2014-11-04 10:45:00,58.39,58.4,58.29,58.31,8100.0,48.7083,48.7166,48.6248,48.6415,8100.0
2014-11-04 10:50:00,58.3,58.31,58.29,58.29,4100.0,48.6332,48.6415,48.6248,48.6248,4100.0
2014-11-04 10:55:00,58.28,58.28,58.17,58.2,12700.0,48.6165,48.6165,48.5247,48.5498,12700.0
2014-11-04 11:00:00,58.19,58.2,58.14,58.14,13300.0,48.5414,48.5498,48.4997,48.4997,13300.0
2014-11-04 11:05:00,58.15,58.17,58.06,58.08,6800.0,48.5081,48.5247,48.433,48.4497,6800.0
2014-11-04 11:10:00,58.07,58.14,58.07,58.14,2400.0,48.4413,48.4997,48.4413,48.4997,2400.0
2014-11-04 11:15:00,58.13,58.15,58.09,58.13,11200.0,48.4914,48.5081,48.458,48.4914,11200.0
2014-11-04 11:20:00,58.11,58.13,58.07,58.12,4800.0,48.4747,48.4914,48.4413,48.483,4800.0
2014-11-04 11:25:00,58.12,58.15,58.12,58.13,6300.0,48.483,48.5081,48.483,48.4914,6300.0
2014-11-04 11:30:00,58.13,58.13,58.09,58.12,7300.0,48.4914,48.4914,48.458,48.483,7300.0
2014-11-04 11:35:00,58.11,58.12,58.08,58.1,4000.0,48.4747,48.483,48.4497,48.4663,4000.0
2014-11-04 11:40:00,58.1,58.1,58.07,58.1,2900.0,48.4663,48.4663,48.4413,48.4663,2900.0
2014-11-04 11:45:00,58.1,58.12,58.06,58.11,4800.0,48.4663,48.483,48.433,48.4747,4800.0
2014-11-04 11:50:00,58.1,58.11,58.09,58.1,3500.0,48.4663,48.4747,48.458,48.4663,3500.0
2014-11-04 11:55:00,58.12,58.14,58.11,58.14,3300.0,48.483,48.4997,48.4747,48.4997,3300.0
2014-11-04 12:00:00,58.14,58.22,58.14,58.22,3000.0,48.4997,48.5665,48.4997,48.5665,3000.0
2014-11-04 12:05:00,58.23,58.24,58.2,58.22,6400.0,48.5748,48.5831,48.5498,48.5665,6400.0
2014-11-04 12:10:00,58.22,58.22,58.19,58.2,3100.0,48.5665,48.5665,48.5414,48.5498,3100.0
2014-11-04 12:15:00,58.21,58.23,58.2,58.2,2500.0,48.5581,48.5748,48.5498,48.5498,2500.0
2014-11-04 12:20:00,58.2,58.23,58.2,58.23,7300.0,48.5498,48.5748,48.5498,48.5748,7300.0
2014-11-04 12:25:00,58.24,58.26,58.24,58.24,6500.0,48.5831,48.5998,48.5831,48.5831,6500.0
2014-11-04 12:30:00,58.24,58.29,58.24,58.28,17400.0,48.5831,48.6248,48.5831,48.6165,17400.0
2014-11-04 12:35:00,58.28,58.31,58.27,58.29,5200.0,48.6165,48.6415,48.6082,48.6248,5200.0
2014-11-04 12:40:00,58.29,58.34,58.28,58.34,4700.0,48.6248,48.6666,48.6165,48.6666,4700.0
2014-11-04 12:45:00,58.35,58.37,58.34,58.34,4100.0,48.6749,48.6916,48.6666,48.6666,4100.0
2014-11-04 12:50:00,58.32,58.33,58.29,58.29,5700.0,48.6499,48.6582,48.6248,48.6248,5700.0
2014-11-04 12:55:00,58.29,58.31,58.29,58.29,2900.0,48.6248,48.6415,48.6248,48.6248,2900.0
2014-11-04 13:00:00,58.29,58.29,58.26,58.29,3900.0,48.6248,48.6248,48.5998,48.6248,3900.0
2014-11-04 13:05:00,58.28,58.28,58.26,58.28,3500.0,48.6165,48.6165,48.5998,48.6165,3500.0
2014-11-04 13:10:00,58.27,58.32,58.27,58.32,4100.0,48.6082,48.6499,48.6082,48.6499,4100.0
2014-11-04 13:15:00,58.31,58.33,58.25,58.25,4100.0,48.6415,48.6582,48.5915,48.5915,4100.0
2014-11-04 13:20:00,58.25,58.26,58.21,58.26,5900.0,48.5915,48.5998,48.5581,48.5998,5900.0
2014-11-04 13:25:00,58.26,58.27,58.22,58.24,7000.0,48.5998,48.6082,48.5665,48.5831,7000.0
2014-11-04 13:30:00,58.24,58.25,58.19,58.19,5100.0,48.5831,48.5915,48.5414,48.5414,5100.0
2014-11-04 13:35:00,58.21,58.25,58.21,58.23,2600.0,48.5581,48.5915,48.5581,48.5748,2600.0
2014-11-04 13:40:00,58.23,58.27,58.23,58.26,10000.0,48.5748,48.6082,48.5748,48.5998,10000.0
2014-11-04 13:45:00,58.26,58.29,58.25,58.29,6100.0,48.5998,48.6248,48.5915,48.6248,6100.0
2014-11-04 13:50:00,58.29,58.39,58.29,58.39,6400.0,48.6248,48.7083,48.6248,48.7083,6400.0
2014-11-04 13:55:00,58.39,58.4,58.38,58.39,4700.0,48.7083,48.7166,48.6999,48.7083,4700.0
2014-11-04 14:00:00,58.38,58.4,58.32,58.32,9200.0,48.6999,48.7166,48.6499,48.6499,9200.0
2014-11-04 14:05:00,58.32,58.37,58.32,58.35,8300.0,48.6499,48.6916,48.6499,48.6749,8300.0
2014-11-04 14:10:00,58.34,58.37,58.34,58.36,3300.0,48.6666,48.6916,48.6666,48.6832,3300.0
2014-11-04 14:15:00,58.36,58.37,58.33,58.34,5800.0,48.6832,48.6916,48.6582,48.6666,5800.0
2014-11-04 14:20:00,58.34,58.37,58.34,58.36,6500.0,48.6666,48.6916,48.6666,48.6832,6500.0
2014-11-04 14:25:00,58.36,58.38,58.31,58.31,5200.0,48.6832,48.6999,48.6415,48.6415,5200.0
2014-11-04 14:30:00,58.31,58.35,58.31,58.33,8100.0,48.6415,48.6749,48.6415,48.6582,8100.0
2014-11-04 14:35:00,58.33,58.34,58.29,58.3,29400.0,48.6582,48.6666,48.6248,48.6332,29400.0
2014-11-04 14:40:00,58.3,58.31,58.23,58.24,9800.0,48.6332,48.6415,48.5748,48.5831,9800.0
2014-11-04 14:45:00,58.23,58.26,58.21,58.26,7800.0,48.5748,48.5998,48.5581,48.5998,7800.0
2014-11-04 14:50:00,58.26,58.34,58.25,58.32,12200.0,48.5998,48.6666,48.5915,48.6499,12200.0
2014-11-04 14:55:00,58.32,58.37,58.32,58.37,11200.0,48.6499,48.6916,48.6499,48.6916,11200.0
2014-11-04 15:00:00,58.37,58.37,58.3,58.34,9500.0,48.6916,48.6916,48.6332,48.6666,9500.0
2014-11-04 15:05:00,58.34,58.36,58.33,58.35,9900.0,48.6666,48.6832,48.6582,48.6749,9900.0
2014-11-04 15:10:00,58.35,58.35,58.32,58.35,8500.0,48.6749,48.6749,48.6499,48.6749,8500.0
2014-11-04 15:15:00,58.34,58.36,58.33,58.33,8000.0,48.6666,48.6832,48.6582,48.6582,8000.0
2014-11-04 15:20:00,58.33,58.34,58.31,58.33,7200.0,48.6582,48.6666,48.6415,48.6582,7200.0
2014-11-04 15:25:00,58.33,58.35,58.23,58.27,12000.0,48.6582,48.6749,48.5748,48.6082,12000.0
2014-11-04 15:30:00,58.27,58.3,58.26,58.26,10300.0,48.6082,48.6332,48.5998,48.5998,10300.0
2014-11-04 15:35:00,58.27,58.28,58.22,58.22,11000.0,48.6082,48.6165,48.5665,48.5665,11000.0
2014-11-04 15:40:00,58.22,58.28,58.22,58.27,18600.0,48.5665,48.6165,48.5665,48.6082,18600.0
2014-11-04 15:45:00,58.26,58.26,58.22,58.23,33400.0,48.5998,48.5998,48.5665,48.5748,33400.0
2014-11-04 15:50:00,58.23,58.25,58.18,58.24,32200.0,48.5748,48.5915,48.5331,48.5831,32200.0
2014-11-04 15:55:00,58.23,58.26,58.19,58.22,69100.0,48.5748,48.5998,48.5414,48.5665,69100.0
2014-11-05 09:30:00,58.6,58.77,58.47,58.51,17600.0,48.8834,49.0253,48.775,48.8084,17600.0
2014-11-05 09:35:00,58.51,58.54,58.45,58.45,4800.0,48.8084,48.8334,48.7583,48.7583,4800.0
2014-11-05 09:40:00,58.43,58.43,58.3,58.42,8600.0,48.7416,48.7416,48.6332,48.7333,8600.0
2014-11-05 09:45:00,58.4,58.48,58.38,58.41,61400.0,48.7166,48.7833,48.6999,48.7249,61400.0
2014-11-05 09:50:00,58.42,58.44,58.38,58.4,21900.0,48.7333,48.75,48.6999,48.7166,21900.0
2014-11-05 09:55:00,58.4,58.41,58.37,58.38,12000.0,48.7166,48.7249,48.6916,48.6999,12000.0
2014-11-05 10:00:00,58.38,58.44,58.36,58.44,13800.0,48.6999,48.75,48.6832,48.75,13800.0
2014-11-05 10:05:00,58.44,58.53,58.44,58.5,7400.0,48.75,48.825,48.75,48.8,7400.0
2014-11-05 10:10:00,58.51,58.58,58.5,58.54,7800.0,48.8084,48.8668,48.8,48.8334,7800.0
2014-11-05 10:15:00,58.54,58.55,58.49,58.53,7200.0,48.8334,48.8417,48.7917,48.825,7200.0
2014-11-05 10:20:00,58.53,58.53,58.47,58.47,7700.0,48.825,48.825,48.775,48.775,7700.0
2014-11-05 10:25:00,58.47,58.48,58.34,58.34,5400.0,48.775,48.7833,48.6666,48.6666,5400.0
2014-11-05 10:30:00,58.33,58.34,58.26,58.27,5900.0,48.6582,48.6666,48.5998,48.6082,5900.0
2014-11-05 10:35:00,58.26,58.26,58.24,58.26,5300.0,48.5998,48.5998,48.5831,48.5998,5300.0
2014-11-05 10:40:00,58.26,58.27,58.23,58.23,6300.0,48.5998,48.6082,48.5748,48.5748,6300.0
2014-11-05 10:45:00,58.22,58.27,58.2,58.24,10400.0,48.5665,48.6082,48.5498,48.5831,10400.0
2014-11-05 10:50:00,58.25,58.3,58.25,58.27,6500.0,48.5915,48.6332,48.5915,48.6082,6500.0
2014-11-05 10:55:00,58.27,58.36,58.27,58.35,26900.0,48.6082,48.6832,48.6082,48.6749,26900.0
2014-11-05 11:00:00,58.35,58.49,58.33,58.44,29000.0,48.6749,48.7917,48.6582,48.75,29000.0
2014-11-05 11:05:00,58.46,58.52,58.44,58.5,13900.0,48.7667,48.8167,48.75,48.8,13900.0
2014-11-05 11:10:00,58.5,58.56,58.5,58.56,4500.0,48.8,48.8501,48.8,48.8501,4500.0
2014-11-05 11:15:00,58.56,58.57,58.53,58.53,10300.0,48.8501,48.8584,48.825,48.825,10300.0
2014-11-05 11:20:00,58.53,58.56,58.51,58.51,7300.0,48.825,48.8501,48.8084,48.8084,7300.0
2014-11-05 11:25:00,58.52,58.55,58.52,58.53,5300.0,48.8167,48.8417,48.8167,48.825,5300.0
2014-11-05 11:30:00,58.53,58.6,58.52,58.58,6600.0,48.825,48.8834,48.8167,48.8668,6600.0
2014-11-05 11:35:00,58.58,58.59,58.54,58.57,6800.0,48.8668,48.8751,48.8334,48.8584,6800.0
2014-11-05 11:40:00,58.57,58.61,58.57,58.58,4700.0,48.8584,48.8918,48.8584,48.8668,4700.0
2014-11-05 11:45:00,58.58,58.61,58.58,58.6,3500.0,48.8668,48.8918,48.8668,48.8834,3500.0
2014-11-05 11:50:00,58.6,58.61,58.59,58.59,2300.0,48.8834,48.8918,48.8751,48.8751,2300.0
2014-11-05 11:55:00,58.59,58.61,58.55,58.6,7100.0,48.8751,48.8918,48.8417,48.8834,7100.0
2014-11-05 12:00:00,58.59,58.64,58.59,58.63,9600.0,48.8751,48.9168,48.8751,48.9085,9600.0
2014-11-05 12:05:00,58.62,58.66,58.62,58.66,33700.0,48.9001,48.9335,48.9001,48.9335,33700.0
2014-11-05 12:10:00,58.66,58.67,58.66,58.67,3400.0,48.9335,48.9418,48.9335,48.9418,3400.0
2014-11-05 12:15:00,58.67,58.71,58.66,58.69,9400.0,48.9418,48.9752,48.9335,48.9585,9400.0
2014-11-05 12:20:00,58.69,58.71,58.69,58.71,1600.0,48.9585,48.9752,48.9585,48.9752,1600.0
2014-11-05 12:25:00,58.71,58.71,58.66,58.67,6200.0,48.9752,48.9752,48.9335,48.9418,6200.0
2014-11-05 12:30:00,58.68,58.7,58.67,58.7,4200.0,48.9502,48.9669,48.9418,48.9669,4200.0
2014-11-05 12:35:00,58.71,58.73,58.7,58.73,4100.0,48.9752,48.9919,48.9669,48.9919,4100.0
2014-11-05 12:40:00,58.73,58.74,58.72,58.73,3500.0,48.9919,49.0002,48.9835,48.9919,3500.0
2014-11-05 12:45:00,58.74,58.78,58.74,58.77,6400.0,49.0002,49.0336,49.0002,49.0253,6400.0
2014-11-05 12:50:00,58.76,58.77,58.76,58.76,3100.0,49.0169,49.0253,49.0169,49.0169,3100.0
2014-11-05 12:55:00,58.76,58.76,58.72,58.72,3700.0,49.0169,49.0169,48.9835,48.9835,3700.0
2014-11-05 13:00:00,58.72,58.73,58.72,58.72,4500.0,48.9835,48.9919,48.9835,48.9835,4500.0
2014-11-05 13:05:00,58.73,58.73,58.69,58.69,5600.0,48.9919,48.9919,48.9585,48.9585,5600.0
2014-11-05 13:10:00,58.69,58.7,58.68,58.7,4700.0,48.9585,48.9669,48.9502,48.9669,4700.0
2014-11-05 13:15:00,58.7,58.71,58.68,58.68,5600.0,48.9669,48.9752,48.9502,48.9502,5600.0
2014-11-05 13:20:00,58.68,58.69,58.66,58.66,3900.0,48.9502,48.9585,48.9335,48.9335,3900.0
2014-11-05 13:25:00,58.67,58.67,58.63,58.64,8900.0,48.9418,48.9418,48.9085,48.9168,8900.0
2014-11-05 13:30:00,58.66,58.72,58.66,58.71,11600.0,48.9335,48.9835,48.9335,48.9752,11600.0
2014-11-05 13:35:00,58.7,58.7,58.58,58.58,11400.0,48.9669,48.9669,48.8668,48.8668,11400.0
2014-11-05 13:40:00,58.6,58.61,58.57,58.57,5000.0,48.8834,48.8918,48.8584,48.8584,5000.0
2014-11-05 13:45:00,58.56,58.57,58.53,58.56,3900.0,48.8501,48.8584,48.825,48.8501,3900.0
2014-11-05 13:50:00,58.56,58.59,58.56,58.58,6900.0,48.8501,48.8751,48.8501,48.8668,6900.0
2014-11-05 13:55:00,58.59,58.6,58.58,58.59,5500.0,48.8751,48.8834,48.8668,48.8751,5500.0
2014-11-05 14:00:00,58.6,58.66,58.6,58.65,7600.0,48.8834,48.9335,48.8834,48.9252,7600.0
2014-11-05 14:05:00,58.65,58.68,58.63,58.64,8300.0,48.9252,48.9502,48.9085,48.9168,8300.0
2014-11-05 14:10:00,58.65,58.69,58.64,58.69,6100.0,48.9252,48.9585,48.9168,48.9585,6100.0
2014-11-05 14:15:00,58.69,58.71,58.68,58.71,6100.0,48.9585,48.9752,48.9502,48.9752,6100.0
2014-11-05 14:20:00,58.71,58.73,58.7,58.72,5800.0,48.9752,48.9919,48.9669,48.9835,5800.0
2014-11-05 14:25:00,58.71,58.74,58.71,58.73,4300.0,48.9752,49.0002,48.9752,48.9919,4300.0
2014-11-05 14:30:00,58.73,58.73,58.7,58.72,15000.0,48.9919,48.9919,48.9669,48.9835,15000.0
2014-11-05 14:35:00,58.72,58.73,58.71,58.73,3600.0,48.9835,48.9919,48.9752,48.9919,3600.0
2014-11-05 14:40:00,58.73,58.75,58.73,58.75,4200.0,48.9919,49.0086,48.9919,49.0086,4200.0
2014-11-05 14:45:00,58.74,58.78,58.73,58.77,9500.0,49.0002,49.0336,48.9919,49.0253,9500.0
2014-11-05 14:50:00,58.78,58.79,58.76,58.79,5400.0,49.0336,49.0419,49.0169,49.0419,5400.0
2014-11-05 14:55:00,58.78,58.81,58.77,58.81,8500.0,49.0336,49.0586,49.0253,49.0586,8500.0
2014-11-05 15:00:00,58.82,58.84,58.82,58.83,6800.0,49.067,49.0836,49.067,49.0753,6800.0
2014-11-05 15:05:00,58.82,58.84,58.81,58.82,8600.0,49.067,49.0836,49.0586,49.067,8600.0
2014-11-05 15:10:00,58.82,58.84,58.8,58.84,9300.0,49.067,49.0836,49.0503,49.0836,9300.0
2014-11-05 15:15:00,58.84,58.85,58.8,58.84,26600.0,49.0836,49.092,49.0503,49.0836,26600.0
2014-11-05 15:20:00,58.84,58.84,58.77,58.79,11700.0,49.0836,49.0836,49.0253,49.0419,11700.0
2014-11-05 15:25:00,58.78,58.83,58.78,58.81,8900.0,49.0336,49.0753,49.0336,49.0586,8900.0
2014-11-05 15:30:00,58.82,58.85,58.77,58.81,14500.0,49.067,49.092,49.0253,49.0586,14500.0
2014-11-05 15:35:00,58.82,58.83,58.79,58.81,9600.0,49.067,49.0753,49.0419,49.0586,9600.0
2014-11-05 15:40:00,58.82,58.87,58.82,58.87,21900.0,49.067,49.1087,49.067,49.1087,21900.0
2014-11-05 15:45:00,58.86,58.87,58.76,58.8,38100.0,49.1003,49.1087,49.0169,49.0503,38100.0
2014-11-05 15:50:00,58.81,58.87,58.78,58.8,39300.0,49.0586,49.1087,49.0336,49.0503,39300.0
2014-11-05 15:55:00,58.8,58.82,58.79,58.79,59900.0,49.0503,49.067,49.0419,49.0419,59900.0
2014-11-06 09:30:00,58.91,58.95,58.8,58.8,11900.0,49.142,49.1754,49.0503,49.0503,11900.0
2014-11-06 09:35:00,58.83,58.92,58.81,58.89,4700.0,49.0753,49.1504,49.0586,49.1254,4700.0
2014-11-06 09:40:00,58.87,58.97,58.86,58.88,7400.0,49.1087,49.1921,49.1003,49.117,7400.0
2014-11-06 09:45:00,58.89,58.93,58.84,58.92,6700.0,49.1254,49.1587,49.0836,49.1504,6700.0
2014-11-06 09:50:00,58.92,58.93,58.83,58.84,5500.0,49.1504,49.1587,49.0753,49.0836,5500.0
2014-11-06 09:55:00,58.82,58.83,58.76,58.81,6200.0,49.067,49.0753,49.0169,49.0586,6200.0
2014-11-06 10:00:00,58.82,58.84,58.76,58.82,11700.0,49.067,49.0836,49.0169,49.067,11700.0
2014-11-06 10:05:00,58.82,58.84,58.8,58.84,4500.0,49.067,49.0836,49.0503,49.0836,4500.0
2014-11-06 10:10:00,58.84,58.84,58.79,58.79,9400.0,49.0836,49.0836,49.0419,49.0419,9400.0
2014-11-06 10:15:00,58.79,58.8,58.66,58.75,5800.0,49.0419,49.0503,48.9335,49.0086,5800.0
2014-11-06 10:20:00,58.73,58.76,58.72,58.73,3500.0,48.9919,49.0169,48.9835,48.9919,3500.0
2014-11-06 10:25:00,58.74,58.79,58.74,58.79,4100.0,49.0002,49.0419,49.0002,49.0419,4100.0
2014-11-06 10:30:00,58.79,58.79,58.73,58.76,6800.0,49.0419,49.0419,48.9919,49.0169,6800.0
2014-11-06 10:35:00,58.76,58.8,58.76,58.79,5000.0,49.0169,49.0503,49.0169,49.0419,5000.0
2014-11-06 10:40:00,58.79,58.8,58.77,58.79,7200.0,49.0419,49.0503,49.0253,49.0419,7200.0
2014-11-06 10:45:00,58.79,58.86,58.79,58.85,5400.0,49.0419,49.1003,49.0419,49.092,5400.0
2014-11-06 10:50:00,58.83,58.85,58.82,58.84,4000.0,49.0753,49.092,49.067,49.0836,4000.0
2014-11-06 10:55:00,58.82,58.83,58.81,58.82,1200.0,49.067,49.0753,49.0586,49.067,1200.0
2014-11-06 11:00:00,58.83,58.87,58.8,58.87,7500.0,49.0753,49.1087,49.0503,49.1087,7500.0
2014-11-06 11:05:00,58.87,58.9,58.87,58.89,2300.0,49.1087,49.1337,49.1087,49.1254,2300.0
2014-11-06 11:10:00,58.9,58.9,58.86,58.88,5100.0,49.1337,49.1337,49.1003,49.117,5100.0
2014-11-06 11:15:00,58.88,58.95,58.87,58.94,7800.0,49.117,49.1754,49.1087,49.1671,7800.0
2014-11-06 11:20:00,58.93,58.99,58.93,58.99,4100.0,49.1587,49.2088,49.1587,49.2088,4100.0
2014-11-06 11:25:00,58.98,58.98,58.95,58.96,3000.0,49.2004,49.2004,49.1754,49.1837,3000.0
2014-11-06 11:30:00,58.96,58.99,58.96,58.98,5500.0,49.1837,49.2088,49.1837,49.2004,5500.0
2014-11-06 11:35:00,58.98,58.98,58.96,58.98,3800.0,49.2004,49.2004,49.1837,49.2004,3800.0
2014-11-06 11:40:00,58.98,58.98,58.95,58.98,4900.0,49.2004,49.2004,49.1754,49.2004,4900.0
2014-11-06 11:45:00,58.98,58.99,58.94,58.94,4700.0,49.2004,49.2088,49.1671,49.1671,4700.0
2014-11-06 11:50:00,58.95,58.96,58.9,58.91,4400.0,49.1754,49.1837,49.1337,49.142,4400.0
2014-11-06 11:55:00,58.92,58.93,58.91,58.92,2000.0,49.1504,49.1587,49.142,49.1504,2000.0
2014-11-06 12:00:00,58.93,58.94,58.9,58.92,2400.0,49.1587,49.1671,49.1337,49.1504,2400.0
2014-11-06 12:05:00,58.92,58.92,58.87,58.87,1900.0,49.1504,49.1504,49.1087,49.1087,1900.0
2014-11-06 12:10:00,58.88,58.9,58.87,58.9,2900.0,49.117,49.1337,49.1087,49.1337,2900.0
2014-11-06 12:15:00,58.9,58.93,58.9,58.93,2300.0,49.1337,49.1587,49.1337,49.1587,2300.0
2014-11-06 12:20:00,58.93,58.93,58.92,58.93,2000.0,49.1587,49.1587,49.1504,49.1587,2000.0
2014-11-06 12:25:00,58.92,58.94,58.87,58.88,11100.0,49.1504,49.1671,49.1087,49.117,11100.0
2014-11-06 12:30:00,58.88,58.89,58.87,58.89,4400.0,49.117,49.1254,49.1087,49.1254,4400.0
2014-11-06 12:35:00,58.89,58.9,58.86,58.87,3500.0,49.1254,49.1337,49.1003,49.1087,3500.0
2014-11-06 12:40:00,58.86,58.87,58.84,58.87,3100.0,49.1003,49.1087,49.0836,49.1087,3100.0
2014-11-06 12:45:00,58.87,58.92,58.87,58.92,4400.0,49.1087,49.1504,49.1087,49.1504,4400.0
2014-11-06 12:50:00,58.92,58.92,58.9,58.92,1900.0,49.1504,49.1504,49.1337,49.1504,1900.0
2014-11-06 12:55:00,58.93,58.96,58.93,58.94,4000.0,49.1587,49.1837,49.1587,49.1671,4000.0
2014-11-06 13:00:00,58.94,58.98,58.94,58.97,8500.0,49.1671,49.2004,49.1671,49.1921,8500.0
2014-11-06 13:05:00,58.97,58.97,58.95,58.95,1700.0,49.1921,49.1921,49.1754,49.1754,1700.0
2014-11-06 13:10:00,58.95,58.98,58.95,58.97,1800.0,49.1754,49.2004,49.1754,49.1921,1800.0
2014-11-06 13:15:00,58.97,58.99,58.97,58.98,2900.0,49.1921,49.2088,49.1921,49.2004,2900.0
2014-11-06 13:20:00,58.98,59.0,58.97,59.0,6400.0,49.2004,49.2171,49.1921,49.2171,6400.0
2014-11-06 13:25:00,58.99,59.02,58.97,59.02,4500.0,49.2088,49.2338,49.1921,49.2338,4500.0
2014-11-06 13:30:00,59.02,59.03,59.01,59.01,2100.0,49.2338,49.2421,49.2255,49.2255,2100.0
2014-11-06 13:35:00,59.0,59.0,58.94,58.95,6300.0,49.2171,49.2171,49.1671,49.1754,6300.0
2014-11-06 13:40:00,58.95,58.96,58.95,58.95,1300.0,49.1754,49.1837,49.1754,49.1754,1300.0
2014-11-06 13:45:00,58.95,58.96,58.91,58.92,6100.0,49.1754,49.1837,49.142,49.1504,6100.0
2014-11-06 13:50:00,58.93,58.95,58.93,58.94,1300.0,49.1587,49.1754,49.1587,49.1671,1300.0
2014-11-06 13:55:00,58.94,58.95,58.94,58.94,4200.0,49.1671,49.1754,49.1671,49.1671,4200.0
2014-11-06 14:00:00,58.94,58.94,58.93,58.93,3500.0,49.1671,49.1671,49.1587,49.1587,3500.0
2014-11-06 14:05:00,58.94,58.95,58.9,58.9,2700.0,49.1671,49.1754,49.1337,49.1337,2700.0
2014-11-06 14:10:00,58.88,58.88,58.86,58.87,4700.0,49.117,49.117,49.1003,49.1087,4700.0
2014-11-06 14:15:00,58.87,58.89,58.84,58.85,3600.0,49.1087,49.1254,49.0836,49.092,3600.0
2014-11-06 14:20:00,58.84,58.85,58.83,58.85,2600.0,49.0836,49.092,49.0753,49.092,2600.0
2014-11-06 14:25:00,58.85,58.89,58.85,58.87,3800.0,49.092,49.1254,49.092,49.1087,3800.0
2014-11-06 14:30:00,58.88,58.89,58.82,58.82,5600.0,49.117,49.1254,49.067,49.067,5600.0
2014-11-06 14:35:00,58.83,58.84,58.81,58.83,5100.0,49.0753,49.0836,49.0586,49.0753,5100.0
2014-11-06 14:40:00,58.84,58.84,58.84,58.84,1000.0,49.0836,49.0836,49.0836,49.0836,1000.0
2014-11-06 14:45:00,58.84,58.85,58.83,58.84,3600.0,49.0836,49.092,49.0753,49.0836,3600.0
2014-11-06 14:50:00,58.83,58.85,58.82,58.85,3200.0,49.0753,49.092,49.067,49.092,3200.0
2014-11-06 14:55:00,58.85,58.87,58.85,58.86,2900.0,49.092,49.1087,49.092,49.1003,2900.0
2014-11-06 15:00:00,58.84,58.84,58.82,58.82,3000.0,49.0836,49.0836,49.067,49.067,3000.0
2014-11-06 15:05:00,58.82,58.82,58.79,58.8,3500.0,49.067,49.067,49.0419,49.0503,3500.0
2014-11-06 15:10:00,58.81,58.84,58.8,58.84,5400.0,49.0586,49.0836,49.0503,49.0836,5400.0
2014-11-06 15:15:00,58.83,58.83,58.79,58.8,9100.0,49.0753,49.0753,49.0419,49.0503,9100.0
2014-11-06 15:20:00,58.8,58.83,58.8,58.83,4200.0,49.0503,49.0753,49.0503,49.0753,4200.0
2014-11-06 15:25:00,58.84,58.88,58.84,58.88,6300.0,49.0836,49.117,49.0836,49.117,6300.0
2014-11-06 15:30:00,58.88,58.89,58.83,58.83,10000.0,49.117,49.1254,49.0753,49.0753,10000.0
2014-11-06 15:35:00,58.84,58.88,58.84,58.85,8700.0,49.0836,49.117,49.0836,49.092,8700.0
2014-11-06 15:40:00,58.85,58.88,58.84,58.86,12900.0,49.092,49.117,49.0836,49.1003,12900.0
2014-11-06 15:45:00,58.86,58.92,58.86,58.92,29100.0,49.1003,49.1504,49.1003,49.1504,29100.0
2014-11-06 15:50:00,58.91,58.93,58.87,58.89,24500.0,49.142,49.1587,49.1087,49.1254,24500.0
2014-11-06 15:55:00,58.88,58.92,58.88,58.9,32500.0,49.117,49.1504,49.117,49.1337,32500.0
2014-11-07 09:30:00,58.95,58.98,58.63,58.64,12600.0,49.1754,49.2004,48.9085,48.9168,12600.0
2014-11-07 09:35:00,58.56,58.63,58.52,58.63,7200.0,48.8501,48.9085,48.8167,48.9085,7200.0
2014-11-07 09:40:00,58.62,58.62,58.46,58.57,12400.0,48.9001,48.9001,48.7667,48.8584,12400.0
2014-11-07 09:45:00,58.55,58.55,58.42,58.45,23300.0,48.8417,48.8417,48.7333,48.7583,23300.0
2014-11-07 09:50:00,58.44,58.48,58.41,58.46,9900.0,48.75,48.7833,48.7249,48.7667,9900.0
2014-11-07 09:55:00,58.46,58.51,58.45,58.48,5100.0,48.7667,48.8084,48.7583,48.7833,5100.0
2014-11-07 10:00:00,58.48,58.54,58.47,58.51,8700.0,48.7833,48.8334,48.775,48.8084,8700.0
2014-11-07 10:05:00,58.5,58.62,58.5,58.62,3800.0,48.8,48.9001,48.8,48.9001,3800.0
2014-11-07 10:10:00,58.63,58.65,58.57,58.59,6100.0,48.9085,48.9252,48.8584,48.8751,6100.0
2014-11-07 10:15:00,58.6,58.6,58.55,58.56,7300.0,48.8834,48.8834,48.8417,48.8501,7300.0
2014-11-07 10:20:00,58.56,58.57,58.5,58.53,5200.0,48.8501,48.8584,48.8,48.825,5200.0
2014-11-07 10:25:00,58.52,58.54,58.51,58.54,8900.0,48.8167,48.8334,48.8084,48.8334,8900.0
2014-11-07 10:30:00,58.53,58.54,58.46,58.52,10600.0,48.825,48.8334,48.7667,48.8167,10600.0
2014-11-07 10:35:00,58.52,58.61,58.51,58.61,3800.0,48.8167,48.8918,48.8084,48.8918,3800.0
2014-11-07 10:40:00,58.62,58.64,58.6,58.63,2600.0,48.9001,48.9168,48.8834,48.9085,2600.0
2014-11-07 10:45:00,58.63,58.69,58.63,58.68,7300.0,48.9085,48.9585,48.9085,48.9502,7300.0
2014-11-07 10:50:00,58.68,58.7,58.67,58.69,5600.0,48.9502,48.9669,48.9418,48.9585,5600.0
2014-11-07 10:55:00,58.7,58.74,58.7,58.72,2900.0,48.9669,49.0002,48.9669,48.9835,2900.0
2014-11-07 11:00:00,58.72,58.74,58.72,58.73,4200.0,48.9835,49.0002,48.9835,48.9919,4200.0
2014-11-07 11:05:00,58.72,58.74,58.72,58.72,2300.0,48.9835,49.0002,48.9835,48.9835,2300.0
2014-11-07 11:10:00,58.72,58.75,58.71,58.75,4200.0,48.9835,49.0086,48.9752,49.0086,4200.0
2014-11-07 11:15:00,58.75,58.77,58.73,58.77,3600.0,49.0086,49.0253,48.9919,49.0253,3600.0
2014-11-07 11:20:00,58.77,58.79,58.76,58.78,1900.0,49.0253,49.0419,49.0169,49.0336,1900.0
2014-11-07 11:25:00,58.76,58.79,58.75,58.78,5600.0,49.0169,49.0419,49.0086,49.0336,5600.0
2014-11-07 11:30:00,58.78,58.8,58.77,58.77,3900.0,49.0336,49.0503,49.0253,49.0253,3900.0
2014-11-07 11:35:00,58.76,58.76,58.69,58.73,7100.0,49.0169,49.0169,48.9585,48.9919,7100.0
2014-11-07 11:40:00,58.73,58.75,58.69,58.69,5800.0,48.9919,49.0086,48.9585,48.9585,5800.0
2014-11-07 11:45:00,58.68,58.68,58.66,58.66,2400.0,48.9502,48.9502,48.9335,48.9335,2400.0
2014-11-07 11:50:00,58.66,58.66,58.65,58.65,3000.0,48.9335,48.9335,48.9252,48.9252,3000.0
2014-11-07 11:55:00,58.65,58.66,58.63,58.64,4600.0,48.9252,48.9335,48.9085,48.9168,4600.0
2014-11-07 12:00:00,58.64,58.65,58.59,58.61,4700.0,48.9168,48.9252,48.8751,48.8918,4700.0
2014-11-07 12:05:00,58.6,58.6,58.57,58.57,4400.0,48.8834,48.8834,48.8584,48.8584,4400.0
2014-11-07 12:10:00,58.57,58.57,58.54,58.55,4300.0,48.8584,48.8584,48.8334,48.8417,4300.0
2014-11-07 12:15:00,58.54,58.55,58.53,58.54,3400.0,48.8334,48.8417,48.825,48.8334,3400.0
2014-11-07 12:20:00,58.55,58.57,58.54,58.54,3100.0,48.8417,48.8584,48.8334,48.8334,3100.0
2014-11-07 12:25:00,58.54,58.54,58.52,58.53,3700.0,48.8334,48.8334,48.8167,48.825,3700.0
2014-11-07 12:30:00,58.54,58.54,58.51,58.52,8000.0,48.8334,48.8334,48.8084,48.8167,8000.0
2014-11-07 12:35:00,58.52,58.53,58.51,58.52,2600.0,48.8167,48.825,48.8084,48.8167,2600.0
2014-11-07 12:40:00,58.53,58.53,58.5,58.52,4300.0,48.825,48.825,48.8,48.8167,4300.0
2014-11-07 12:45:00,58.51,58.55,58.51,58.55,4700.0,48.8084,48.8417,48.8084,48.8417,4700.0
2014-11-07 12:50:00,58.55,58.56,58.54,58.54,2000.0,48.8417,48.8501,48.8334,48.8334,2000.0
2014-11-07 12:55:00,58.54,58.58,58.54,58.58,4100.0,48.8334,48.8668,48.8334,48.8668,4100.0
2014-11-07 13:00:00,58.58,58.61,58.58,58.6,3200.0,48.8668,48.8918,48.8668,48.8834,3200.0
2014-11-07 13:05:00,58.6,58.62,58.6,58.62,5600.0,48.8834,48.9001,48.8834,48.9001,5600.0
2014-11-07 13:10:00,58.63,58.64,58.63,58.64,3700.0,48.9085,48.9168,48.9085,48.9168,3700.0
2014-11-07 13:15:00,58.64,58.65,58.63,58.64,1800.0,48.9168,48.9252,48.9085,48.9168,1800.0
2014-11-07 13:20:00,58.64,58.65,58.64,58.65,3500.0,48.9168,48.9252,48.9168,48.9252,3500.0
2014-11-07 13:25:00,58.64,58.65,58.61,58.61,6000.0,48.9168,48.9252,48.8918,48.8918,6000.0
2014-11-07 13:30:00,58.61,58.62,58.6,58.6,7400.0,48.8918,48.9001,48.8834,48.8834,7400.0
2014-11-07 13:35:00,58.6,58.61,58.59,58.59,3600.0,48.8834,48.8918,48.8751,48.8751,3600.0
2014-11-07 13:40:00,58.58,58.6,58.57,58.59,6600.0,48.8668,48.8834,48.8584,48.8751,6600.0
2014-11-07 13:45:00,58.59,58.59,58.57,58.58,2800.0,48.8751,48.8751,48.8584,48.8668,2800.0
2014-11-07 13:50:00,58.58,58.59,58.57,58.57,3800.0,48.8668,48.8751,48.8584,48.8584,3800.0
2014-11-07 13:55:00,58.58,58.59,58.55,58.55,3700.0,48.8668,48.8751,48.8417,48.8417,3700.0
2014-11-07 14:00:00,58.55,58.57,58.55,58.56,1100.0,48.8417,48.8584,48.8417,48.8501,1100.0
2014-11-07 14:05:00,58.57,58.57,58.57,58.57,900.0,48.8584,48.8584,48.8584,48.8584,900.0
2014-11-07 14:10:00,58.56,58.56,58.53,58.53,3900.0,48.8501,48.8501,48.825,48.825,3900.0
2014-11-07 14:15:00,58.53,58.53,58.51,58.52,4800.0,48.825,48.825,48.8084,48.8167,4800.0
2014-11-07 14:20:00,58.52,58.52,58.49,58.5,4800.0,48.8167,48.8167,48.7917,48.8,4800.0
2014-11-07 14:25:00,58.5,58.51,58.46,58.46,10000.0,48.8,48.8084,48.7667,48.7667,10000.0
2014-11-07 14:30:00,58.45,58.46,58.43,58.43,7600.0,48.7583,48.7667,48.7416,48.7416,7600.0
2014-11-07 14:35:00,58.42,58.46,58.42,58.46,5100.0,48.7333,48.7667,48.7333,48.7667,5100.0
2014-11-07 14:40:00,58.46,58.51,58.45,58.51,5300.0,48.7667,48.8084,48.7583,48.8084,5300.0
2014-11-07 14:45:00,58.51,58.51,58.49,58.51,6400.0,48.8084,48.8084,48.7917,48.8084,6400.0
2014-11-07 14:50:00,58.51,58.51,58.47,58.48,3300.0,48.8084,48.8084,48.775,48.7833,3300.0
2014-11-07 14:55:00,58.47,58.47,58.43,58.44,3100.0,48.775,48.775,48.7416,48.75,3100.0
2014-11-07 15:00:00,58.44,58.45,58.42,58.44,7200.0,48.75,48.7583,48.7333,48.75,7200.0
2014-11-07 15:05:00,58.44,58.45,58.4,58.4,5700.0,48.75,48.7583,48.7166,48.7166,5700.0
2014-11-07 15:10:00,58.4,58.4,58.37,58.37,4000.0,48.7166,48.7166,48.6916,48.6916,4000.0
2014-11-07 15:15:00,58.37,58.37,58.33,58.35,7000.0,48.6916,48.6916,48.6582,48.6749,7000.0
2014-11-07 15:20:00,58.34,58.36,58.34,58.36,3400.0,48.6666,48.6832,48.6666,48.6832,3400.0
2014-11-07 15:25:00,58.35,58.36,58.33,58.34,3300.0,48.6749,48.6832,48.6582,48.6666,3300.0
2014-11-07 15:30:00,58.34,58.34,58.31,58.34,11900.0,48.6666,48.6666,48.6415,48.6666,11900.0
2014-11-07 15:35:00,58.34,58.35,58.31,58.32,14900.0,48.6666,48.6749,48.6415,48.6499,14900.0
2014-11-07 15:40:00,58.33,58.36,58.33,58.36,15500.0,48.6582,48.6832,48.6582,48.6832,15500.0
2014-11-07 15:45:00,58.35,58.39,58.31,58.31,38500.0,48.6749,48.7083,48.6415,48.6415,38500.0
2014-11-07 15:50:00,58.32,58.37,58.32,58.32,25500.0,48.6499,48.6916,48.6499,48.6499,25500.0
2014-11-07 15:55:00,58.33,58.37,58.27,58.36,78800.0,48.6582,48.6916,48.6082,48.6832,78800.0
2014-11-10 09:30:00,58.22,58.39,57.19,57.91,114100.0,48.5665,48.7083,47.7072,48.3079,114100.0
2014-11-10 09:35:00,57.9,57.98,57.88,57.97,9000.0,48.2995,48.3662,48.2828,48.3579,9000.0
2014-11-10 09:40:00,57.91,58.12,57.91,58.09,11100.0,48.3079,48.483,48.3079,48.458,11100.0
2014-11-10 09:45:00,58.11,58.33,58.11,58.33,8800.0,48.4747,48.6582,48.4747,48.6582,8800.0
2014-11-10 09:50:00,58.28,58.38,58.22,58.27,14300.0,48.6165,48.6999,48.5665,48.6082,14300.0
2014-11-10 09:55:00,58.29,58.4,58.29,58.4,6100.0,48.6248,48.7166,48.6248,48.7166,6100.0
2014-11-10 10:00:00,58.38,58.49,58.38,58.49,8500.0,48.6999,48.7917,48.6999,48.7917,8500.0
2014-11-10 10:05:00,58.5,58.58,58.48,58.48,12700.0,48.8,48.8668,48.7833,48.7833,12700.0
2014-11-10 10:10:00,58.49,58.49,58.4,58.44,12500.0,48.7917,48.7917,48.7166,48.75,12500.0
2014-11-10 10:15:00,58.43,58.44,58.41,58.44,6400.0,48.7416,48.75,48.7249,48.75,6400.0
2014-11-10 10:20:00,58.44,58.48,58.42,58.47,11100.0,48.75,48.7833,48.7333,48.775,11100.0
2014-11-10 10:25:00,58.47,58.48,58.42,58.42,13000.0,48.775,48.7833,48.7333,48.7333,13000.0
2014-11-10 10:30:00,58.41,58.47,58.41,58.47,5400.0,48.7249,48.775,48.7249,48.775,5400.0
2014-11-10 10:35:00,58.47,58.47,58.34,58.35,30400.0,48.775,48.775,48.6666,48.6749,30400.0
2014-11-10 10:40:00,58.35,58.37,58.31,58.33,8600.0,48.6749,48.6916,48.6415,48.6582,8600.0
2014-11-10 10:45:00,58.35,58.46,58.35,58.45,7500.0,48.6749,48.7667,48.6749,48.7583,7500.0
2014-11-10 10:50:00,58.46,58.49,58.45,58.49,2100.0,48.7667,48.7917,48.7583,48.7917,2100.0
2014-11-10 10:55:00,58.5,58.51,58.44,58.45,6300.0,48.8,48.8084,48.75,48.7583,6300.0
2014-11-10 11:00:00,58.45,58.47,58.43,58.46,6900.0,48.7583,48.775,48.7416,48.7667,6900.0
2014-11-10 11:05:00,58.46,58.51,58.46,58.5,6600.0,48.7667,48.8084,48.7667,48.8,6600.0
2014-11-10 11:10:00,58.5,58.53,58.5,58.53,3600.0,48.8,48.825,48.8,48.825,3600.0
2014-11-10 11:15:00,58.52,58.53,58.49,58.5,3000.0,48.8167,48.825,48.7917,48.8,3000.0
2014-11-10 11:20:00,58.5,58.53,58.5,58.51,4900.0,48.8,48.825,48.8,48.8084,4900.0
2014-11-10 11:25:00,58.51,58.53,58.5,58.53,7000.0,48.8084,48.825,48.8,48.825,7000.0
2014-11-10 11:30:00,58.54,58.57,58.54,58.56,7600.0,48.8334,48.8584,48.8334,48.8501,7600.0
2014-11-10 11:35:00,58.56,58.63,58.55,58.62,6900.0,48.8501,48.9085,48.8417,48.9001,6900.0
2014-11-10 11:40:00,58.63,58.66,58.62,58.65,6000.0,48.9085,48.9335,48.9001,48.9252,6000.0
2014-11-10 11:45:00,58.64,58.64,58.6,58.6,3800.0,48.9168,48.9168,48.8834,48.8834,3800.0
2014-11-10 11:50:00,58.6,58.61,58.6,58.6,2300.0,48.8834,48.8918,48.8834,48.8834,2300.0
2014-11-10 11:55:00,58.61,58.61,58.57,58.59,5600.0,48.8918,48.8918,48.8584,48.8751,5600.0
2014-11-10 12:00:00,58.58,58.6,58.58,58.59,2500.0,48.8668,48.8834,48.8668,48.8751,2500.0
2014-11-10 12:05:00,58.59,58.59,58.55,58.56,3700.0,48.8751,48.8751,48.8417,48.8501,3700.0
2014-11-10 12:10:00,58.56,58.56,58.52,58.53,4900.0,48.8501,48.8501,48.8167,48.825,4900.0
2014-11-10 12:15:00,58.54,58.55,58.53,58.54,5100.0,48.8334,48.8417,48.825,48.8334,5100.0
2014-11-10 12:20:00,58.54,58.55,58.52,58.53,6100.0,48.8334,48.8417,48.8167,48.825,6100.0
2014-11-10 12:25:00,58.53,58.53,58.51,58.53,7000.0,48.825,48.825,48.8084,48.825,7000.0
2014-11-10 12:30:00,58.53,58.53,58.48,58.51,3100.0,48.825,48.825,48.7833,48.8084,3100.0
2014-11-10 12:35:00,58.51,58.52,58.51,58.52,3000.0,48.8084,48.8167,48.8084,48.8167,3000.0
2014-11-10 12:40:00,58.52,58.53,58.51,58.51,4200.0,48.8167,48.825,48.8084,48.8084,4200.0
2014-11-10 12:45:00,58.5,58.5,58.48,58.48,1300.0,48.8,48.8,48.7833,48.7833,1300.0
2014-11-10 12:50:00,58.49,58.49,58.43,58.43,8900.0,48.7917,48.7917,48.7416,48.7416,8900.0
2014-11-10 12:55:00,58.43,58.46,58.43,58.46,3400.0,48.7416,48.7667,48.7416,48.7667,3400.0
2014-11-10 13:00:00,58.46,58.47,58.44,58.44,3900.0,48.7667,48.775,48.75,48.75,3900.0
2014-11-10 13:05:00,58.43,58.45,58.42,58.45,3200.0,48.7416,48.7583,48.7333,48.7583,3200.0
2014-11-10 13:10:00,58.45,58.48,58.45,58.46,3300.0,48.7583,48.7833,48.7583,48.7667,3300.0
2014-11-10 13:15:00,58.45,58.45,58.43,58.43,6700.0,48.7583,48.7583,48.7416,48.7416,6700.0
2014-11-10 13:20:00,58.44,58.44,58.41,58.42,4300.0,48.75,48.75,48.7249,48.7333,4300.0
2014-11-10 13:25:00,58.4,58.41,58.37,58.37,11200.0,48.7166,48.7249,48.6916,48.6916,11200.0
2014-11-10 13:30:00,58.39,58.39,58.36,58.37,2300.0,48.7083,48.7083,48.6832,48.6916,2300.0
2014-11-10 13:35:00,58.37,58.38,58.36,58.38,4100.0,48.6916,48.6999,48.6832,48.6999,4100.0
2014-11-10 13:40:00,58.38,58.38,58.36,58.38,2800.0,48.6999,48.6999,48.6832,48.6999,2800.0
2014-11-10 13:45:00,58.38,58.39,58.37,58.38,4100.0,48.6999,48.7083,48.6916,48.6999,4100.0
2014-11-10 13:50:00,58.39,58.4,58.37,58.4,2800.0,48.7083,48.7166,48.6916,48.7166,2800.0
2014-11-10 13:55:00,58.4,58.44,58.38,58.43,11400.0,48.7166,48.75,48.6999,48.7416,11400.0
2014-11-10 14:00:00,58.42,58.46,58.42,58.46,6300.0,48.7333,48.7667,48.7333,48.7667,6300.0
2014-11-10 14:05:00,58.47,58.52,58.46,58.51,4900.0,48.775,48.8167,48.7667,48.8084,4900.0
2014-11-10 14:10:00,58.51,58.53,58.51,58.53,1900.0,48.8084,48.825,48.8084,48.825,1900.0
2014-11-10 14:15:00,58.52,58.52,58.51,58.52,4200.0,48.8167,48.8167,48.8084,48.8167,4200.0
2014-11-10 14:20:00,58.52,58.55,58.52,58.52,24100.0,48.8167,48.8417,48.8167,48.8167,24100.0
2014-11-10 14:25:00,58.53,58.54,58.52,58.52,3100.0,48.825,48.8334,48.8167,48.8167,3100.0
2014-11-10 14:30:00,58.53,58.53,58.52,58.52,4200.0,48.825,48.825,48.8167,48.8167,4200.0
2014-11-10 14:35:00,58.52,58.53,58.52,58.52,4700.0,48.8167,48.825,48.8167,48.8167,4700.0
2014-11-10 14:40:00,58.53,58.55,58.52,58.55,7600.0,48.825,48.8417,48.8167,48.8417,7600.0
2014-11-10 14:45:00,58.54,58.55,58.52,58.53,3200.0,48.8334,48.8417,48.8167,48.825,3200.0
2014-11-10 14:50:00,58.54,58.57,58.53,58.55,7000.0,48.8334,48.8584,48.825,48.8417,7000.0
2014-11-10 14:55:00,58.55,58.58,58.55,58.58,4100.0,48.8417,48.8668,48.8417,48.8668,4100.0
2014-11-10 15:00:00,58.57,58.57,58.55,58.56,3800.0,48.8584,48.8584,48.8417,48.8501,3800.0
2014-11-10 15:05:00,58.57,58.58,58.55,58.55,6900.0,48.8584,48.8668,48.8417,48.8417,6900.0
2014-11-10 15:10:00,58.55,58.57,58.55,58.56,3900.0,48.8417,48.8584,48.8417,48.8501,3900.0
2014-11-10 15:15:00,58.55,58.56,58.54,58.55,2700.0,48.8417,48.8501,48.8334,48.8417,2700.0
2014-11-10 15:20:00,58.54,58.55,58.54,58.54,5700.0,48.8334,48.8417,48.8334,48.8334,5700.0
2014-11-10 15:25:00,58.55,58.55,58.52,58.52,5000.0,48.8417,48.8417,48.8167,48.8167,5000.0
2014-11-10 15:30:00,58.52,58.53,58.48,58.48,8500.0,48.8167,48.825,48.7833,48.7833,8500.0
2014-11-10 15:35:00,58.48,58.52,58.48,58.51,10900.0,48.7833,48.8167,48.7833,48.8084,10900.0
2014-11-10 15:40:00,58.51,58.52,58.47,58.47,24400.0,48.8084,48.8167,48.775,48.775,24400.0
2014-11-10 15:45:00,58.48,58.58,58.47,58.57,34700.0,48.7833,48.8668,48.775,48.8584,34700.0
2014-11-10 15:50:00,58.57,58.59,58.54,58.55,19000.0,48.8584,48.8751,48.8334,48.8417,19000.0
2014-11-10 15:55:00,58.55,58.58,58.54,58.58,39200.0,48.8417,48.8668,48.8334,48.8668,39200.0
2014-11-11 09:30:00,58.57,58.63,58.49,58.63,19500.0,48.8584,48.9085,48.7917,48.9085,19500.0
2014-11-11 09:35:00,58.59,58.61,58.52,58.61,5600.0,48.8751,48.8918,48.8167,48.8918,5600.0
2014-11-11 09:40:00,58.62,58.68,58.62,58.64,6300.0,48.9001,48.9502,48.9001,48.9168,6300.0
2014-11-11 09:45:00,58.66,58.66,58.56,58.6,12000.0,48.9335,48.9335,48.8501,48.8834,12000.0
2014-11-11 09:50:00,58.61,58.63,58.58,58.62,5700.0,48.8918,48.9085,48.8668,48.9001,5700.0
2014-11-11 09:55:00,58.61,58.61,58.55,58.56,6600.0,48.8918,48.8918,48.8417,48.8501,6600.0
2014-11-11 10:00:00,58.56,58.61,58.56,58.58,6000.0,48.8501,48.8918,48.8501,48.8668,6000.0
2014-11-11 10:05:00,58.6,58.64,58.59,58.63,5500.0,48.8834,48.9168,48.8751,48.9085,5500.0
2014-11-11 10:10:00,58.63,58.64,58.59,58.6,12700.0,48.9085,48.9168,48.8751,48.8834,12700.0
2014-11-11 10:15:00,58.6,58.61,58.52,58.56,9000.0,48.8834,48.8918,48.8167,48.8501,9000.0
2014-11-11 10:20:00,58.55,58.59,58.55,58.58,9300.0,48.8417,48.8751,48.8417,48.8668,9300.0
2014-11-11 10:25:00,58.57,58.62,58.56,58.57,41900.0,48.8584,48.9001,48.8501,48.8584,41900.0
2014-11-11 10:30:00,58.57,58.6,58.57,58.6,16800.0,48.8584,48.8834,48.8584,48.8834,16800.0
2014-11-11 10:35:00,58.6,58.6,58.58,58.59,4800.0,48.8834,48.8834,48.8668,48.8751,4800.0
2014-11-11 10:40:00,58.6,58.6,58.59,58.59,4100.0,48.8834,48.8834,48.8751,48.8751,4100.0
2014-11-11 10:45:00,58.59,58.61,58.59,58.59,14100.0,48.8751,48.8918,48.8751,48.8751,14100.0
2014-11-11 10:50:00,58.59,58.6,58.54,58.54,8600.0,48.8751,48.8834,48.8334,48.8334,8600.0
2014-11-11 10:55:00,58.54,58.56,58.52,58.53,9100.0,48.8334,48.8501,48.8167,48.825,9100.0
2014-11-11 11:00:00,58.5,58.5,58.48,58.49,7200.0,48.8,48.8,48.7833,48.7917,7200.0
2014-11-11 11:05:00,58.49,58.51,58.48,58.51,4200.0,48.7917,48.8084,48.7833,48.8084,4200.0
2014-11-11 11:10:00,58.5,58.58,58.5,58.58,5000.0,48.8,48.8668,48.8,48.8668,5000.0
2014-11-11 11:15:00,58.59,58.61,58.59,58.61,3500.0,48.8751,48.8918,48.8751,48.8918,3500.0
2014-11-11 11:20:00,58.61,58.64,58.6,58.64,3500.0,48.8918,48.9168,48.8834,48.9168,3500.0
2014-11-11 11:25:00,58.63,58.64,58.62,58.64,8000.0,48.9085,48.9168,48.9001,48.9168,8000.0
2014-11-11 11:30:00,58.64,58.64,58.6,58.6,6200.0,48.9168,48.9168,48.8834,48.8834,6200.0
2014-11-11 11:35:00,58.6,58.61,58.55,58.55,3900.0,48.8834,48.8918,48.8417,48.8417,3900.0
2014-11-11 11:40:00,58.55,58.57,58.55,58.57,6000.0,48.8417,48.8584,48.8417,48.8584,6000.0
2014-11-11 11:45:00,58.57,58.57,58.56,58.56,2300.0,48.8584,48.8584,48.8501,48.8501,2300.0
2014-11-11 11:50:00,58.55,58.56,58.52,58.52,7000.0,48.8417,48.8501,48.8167,48.8167,7000.0
2014-11-11 11:55:00,58.54,58.56,58.52,58.52,6600.0,48.8334,48.8501,48.8167,48.8167,6600.0
2014-11-11 12:00:00,58.52,58.54,58.52,58.53,4800.0,48.8167,48.8334,48.8167,48.825,4800.0
2014-11-11 12:05:00,58.54,58.54,58.47,58.48,5900.0,48.8334,48.8334,48.775,48.7833,5900.0
2014-11-11 12:10:00,58.49,58.52,58.45,58.52,7300.0,48.7917,48.8167,48.7583,48.8167,7300.0
2014-11-11 12:15:00,58.53,58.53,58.48,58.51,6800.0,48.825,48.825,48.7833,48.8084,6800.0
2014-11-11 12:20:00,58.5,58.52,58.5,58.51,4400.0,48.8,48.8167,48.8,48.8084,4400.0
2014-11-11 12:25:00,58.5,58.51,58.48,58.49,8600.0,48.8,48.8084,48.7833,48.7917,8600.0
2014-11-11 12:30:00,58.48,58.52,58.48,58.51,2800.0,48.7833,48.8167,48.7833,48.8084,2800.0
2014-11-11 12:35:00,58.51,58.51,58.48,58.5,8000.0,48.8084,48.8084,48.7833,48.8,8000.0
2014-11-11 12:40:00,58.5,58.5,58.46,58.46,5600.0,48.8,48.8,48.7667,48.7667,5600.0
2014-11-11 12:45:00,58.46,58.47,58.43,58.44,5500.0,48.7667,48.775,48.7416,48.75,5500.0
2014-11-11 12:50:00,58.44,58.45,58.43,58.43,3800.0,48.75,48.7583,48.7416,48.7416,3800.0
2014-11-11 12:55:00,58.43,58.44,58.42,58.42,6000.0,48.7416,48.75,48.7333,48.7333,6000.0
2014-11-11 13:00:00,58.43,58.43,58.4,58.43,6300.0,48.7416,48.7416,48.7166,48.7416,6300.0
2014-11-11 13:05:00,58.44,58.44,58.41,58.42,7700.0,48.75,48.75,48.7249,48.7333,7700.0
2014-11-11 13:10:00,58.42,58.43,58.39,58.41,10900.0,48.7333,48.7416,48.7083,48.7249,10900.0
2014-11-11 13:15:00,58.41,58.44,58.41,58.44,13200.0,48.7249,48.75,48.7249,48.75,13200.0
2014-11-11 13:20:00,58.44,58.44,58.43,58.44,7200.0,48.75,48.75,48.7416,48.75,7200.0
2014-11-11 13:25:00,58.45,58.46,58.44,58.44,1700.0,48.7583,48.7667,48.75,48.75,1700.0
2014-11-11 13:30:00,58.45,58.45,58.39,58.41,8300.0,48.7583,48.7583,48.7083,48.7249,8300.0
2014-11-11 13:35:00,58.41,58.41,58.38,58.39,4400.0,48.7249,48.7249,48.6999,48.7083,4400.0
2014-11-11 13:40:00,58.38,58.38,58.37,58.38,5500.0,48.6999,48.6999,48.6916,48.6999,5500.0
2014-11-11 13:45:00,58.38,58.38,58.31,58.32,4700.0,48.6999,48.6999,48.6415,48.6499,4700.0
2014-11-11 13:50:00,58.32,58.34,58.3,58.34,8300.0,48.6499,48.6666,48.6332,48.6666,8300.0
2014-11-11 13:55:00,58.34,58.37,58.34,58.37,4400.0,48.6666,48.6916,48.6666,48.6916,4400.0
2014-11-11 14:00:00,58.36,58.38,58.35,58.36,5100.0,48.6832,48.6999,48.6749,48.6832,5100.0
2014-11-11 14:05:00,58.36,58.36,58.3,58.31,7600.0,48.6832,48.6832,48.6332,48.6415,7600.0
2014-11-11 14:10:00,58.31,58.33,58.3,58.33,7300.0,48.6415,48.6582,48.6332,48.6582,7300.0
2014-11-11 14:15:00,58.34,58.36,58.33,58.36,6200.0,48.6666,48.6832,48.6582,48.6832,6200.0
2014-11-11 14:20:00,58.35,58.36,58.34,58.35,5700.0,48.6749,48.6832,48.6666,48.6749,5700.0
2014-11-11 14:25:00,58.35,58.35,58.32,58.33,6000.0,48.6749,48.6749,48.6499,48.6582,6000.0
2014-11-11 14:30:00,58.32,58.33,58.31,58.32,6200.0,48.6499,48.6582,48.6415,48.6499,6200.0
2014-11-11 14:35:00,58.32,58.34,58.31,58.34,8600.0,48.6499,48.6666,48.6415,48.6666,8600.0
2014-11-11 14:40:00,58.34,58.35,58.33,58.35,4900.0,48.6666,48.6749,48.6582,48.6749,4900.0
2014-11-11 14:45:00,58.36,58.36,58.34,58.34,4200.0,48.6832,48.6832,48.6666,48.6666,4200.0
2014-11-11 14:50:00,58.34,58.34,58.31,58.31,6700.0,48.6666,48.6666,48.6415,48.6415,6700.0
2014-11-11 14:55:00,58.32,58.35,58.31,58.35,9300.0,48.6499,48.6749,48.6415,48.6749,9300.0
2014-11-11 15:00:00,58.35,58.36,58.35,58.35,2700.0,48.6749,48.6832,48.6749,48.6749,2700.0
2014-11-11 15:05:00,58.36,58.42,58.35,58.42,7200.0,48.6832,48.7333,48.6749,48.7333,7200.0
2014-11-11 15:10:00,58.41,58.42,58.4,58.41,7100.0,48.7249,48.7333,48.7166,48.7249,7100.0
2014-11-11 15:15:00,58.42,58.42,58.4,58.41,4700.0,48.7333,48.7333,48.7166,48.7249,4700.0
2014-11-11 15:20:00,58.4,58.4,58.36,58.36,8300.0,48.7166,48.7166,48.6832,48.6832,8300.0
2014-11-11 15:25:00,58.36,58.37,58.35,58.36,12900.0,48.6832,48.6916,48.6749,48.6832,12900.0
2014-11-11 15:30:00,58.36,58.36,58.33,58.33,13500.0,48.6832,48.6832,48.6582,48.6582,13500.0
2014-11-11 15:35:00,58.33,58.4,58.33,58.4,16400.0,48.6582,48.7166,48.6582,48.7166,16400.0
2014-11-11 15:40:00,58.39,58.5,58.39,58.47,17600.0,48.7083,48.8,48.7083,48.775,17600.0
2014-11-11 15:45:00,58.47,58.47,58.41,58.45,47100.0,48.775,48.775,48.7249,48.7583,47100.0
2014-11-11 15:50:00,58.45,58.46,58.43,58.45,32300.0,48.7583,48.7667,48.7416,48.7583,32300.0
2014-11-11 15:55:00,58.45,58.49,58.39,58.49,110200.0,48.7583,48.7917,48.7083,48.7917,110200.0
2014-11-12 09:30:00,58.34,58.39,58.34,58.37,16700.0,48.6666,48.7083,48.6666,48.6916,16700.0
2014-11-12 09:35:00,58.35,58.48,58.34,58.42,5100.0,48.6749,48.7833,48.6666,48.7333,5100.0
2014-11-12 09:40:00,58.44,58.47,58.4,58.43,8000.0,48.75,48.775,48.7166,48.7416,8000.0
2014-11-12 09:45:00,58.43,58.55,58.43,58.53,5500.0,48.7416,48.8417,48.7416,48.825,5500.0
2014-11-12 09:50:00,58.52,58.53,58.49,58.5,5000.0,48.8167,48.825,48.7917,48.8,5000.0
2014-11-12 09:55:00,58.5,58.5,58.44,58.45,7300.0,48.8,48.8,48.75,48.7583,7300.0
2014-11-12 10:00:00,58.44,58.5,58.44,58.48,6700.0,48.75,48.8,48.75,48.7833,6700.0
2014-11-12 10:05:00,58.48,58.5,58.4,58.44,22800.0,48.7833,48.8,48.7166,48.75,22800.0
2014-11-12 10:10:00,58.43,58.5,58.43,58.49,11700.0,48.7416,48.8,48.7416,48.7917,11700.0
2014-11-12 10:15:00,58.49,58.5,58.48,58.5,8300.0,48.7917,48.8,48.7833,48.8,8300.0
2014-11-12 10:20:00,58.49,58.5,58.48,58.5,17600.0,48.7917,48.8,48.7833,48.8,17600.0
2014-11-12 10:25:00,58.5,58.52,58.49,58.5,25000.0,48.8,48.8167,48.7917,48.8,25000.0
2014-11-12 10:30:00,58.5,58.52,58.49,58.52,11300.0,48.8,48.8167,48.7917,48.8167,11300.0
2014-11-12 10:35:00,58.53,58.56,58.52,58.54,9200.0,48.825,48.8501,48.8167,48.8334,9200.0
2014-11-12 10:40:00,58.56,58.58,58.54,58.55,12200.0,48.8501,48.8668,48.8334,48.8417,12200.0
2014-11-12 10:45:00,58.55,58.58,58.54,58.58,13300.0,48.8417,48.8668,48.8334,48.8668,13300.0
2014-11-12 10:50:00,58.59,58.6,58.57,58.57,10000.0,48.8751,48.8834,48.8584,48.8584,10000.0
2014-11-12 10:55:00,58.57,58.58,58.55,58.56,8700.0,48.8584,48.8668,48.8417,48.8501,8700.0
2014-11-12 11:00:00,58.56,58.61,58.56,58.6,25300.0,48.8501,48.8918,48.8501,48.8834,25300.0
2014-11-12 11:05:00,58.6,58.61,58.59,58.61,7300.0,48.8834,48.8918,48.8751,48.8918,7300.0
2014-11-12 11:10:00,58.6,58.66,58.59,58.64,16900.0,48.8834,48.9335,48.8751,48.9168,16900.0
2014-11-12 11:15:00,58.64,58.64,58.58,58.58,12500.0,48.9168,48.9168,48.8668,48.8668,12500.0
2014-11-12 11:20:00,58.59,58.66,58.57,58.64,15300.0,48.8751,48.9335,48.8584,48.9168,15300.0
2014-11-12 11:25:00,58.64,58.65,58.61,58.62,4900.0,48.9168,48.9252,48.8918,48.9001,4900.0
2014-11-12 11:30:00,58.61,58.66,58.61,58.64,33200.0,48.8918,48.9335,48.8918,48.9168,33200.0
2014-11-12 11:35:00,58.66,58.73,58.66,58.69,3500.0,48.9335,48.9919,48.9335,48.9585,3500.0
2014-11-12 11:40:00,58.69,58.73,58.69,58.73,9000.0,48.9585,48.9919,48.9585,48.9919,9000.0
2014-11-12 11:45:00,58.74,58.8,58.74,58.74,4100.0,49.0002,49.0503,49.0002,49.0002,4100.0
2014-11-12 11:50:00,58.74,58.75,58.7,58.7,3300.0,49.0002,49.0086,48.9669,48.9669,3300.0
2014-11-12 11:55:00,58.71,58.73,58.66,58.66,11000.0,48.9752,48.9919,48.9335,48.9335,11000.0
2014-11-12 12:00:00,58.68,58.71,58.65,58.7,5000.0,48.9502,48.9752,48.9252,48.9669,5000.0
2014-11-12 12:05:00,58.71,58.79,58.71,58.79,2400.0,48.9752,49.0419,48.9752,49.0419,2400.0
2014-11-12 12:10:00,58.77,58.78,58.72,58.75,17600.0,49.0253,49.0336,48.9835,49.0086,17600.0
2014-11-12 12:15:00,58.76,58.8,58.76,58.78,3200.0,49.0169,49.0503,49.0169,49.0336,3200.0
2014-11-12 12:20:00,58.77,58.78,58.73,58.74,8000.0,49.0253,49.0336,48.9919,49.0002,8000.0
2014-11-12 12:25:00,58.74,58.78,58.74,58.76,2500.0,49.0002,49.0336,49.0002,49.0169,2500.0
2014-11-12 12:30:00,58.75,58.75,58.72,58.72,2800.0,49.0086,49.0086,48.9835,48.9835,2800.0
2014-11-12 12:35:00,58.73,58.75,58.73,58.74,5700.0,48.9919,49.0086,48.9919,49.0002,5700.0
2014-11-12 12:40:00,58.73,58.76,58.73,58.75,6100.0,48.9919,49.0169,48.9919,49.0086,6100.0
2014-11-12 12:45:00,58.75,58.77,58.75,58.76,6600.0,49.0086,49.0253,49.0086,49.0169,6600.0
2014-11-12 12:50:00,58.76,58.76,58.75,58.75,1200.0,49.0169,49.0169,49.0086,49.0086,1200.0
2014-11-12 12:55:00,58.76,58.79,58.75,58.79,4100.0,49.0169,49.0419,49.0086,49.0419,4100.0
2014-11-12 13:00:00,58.79,58.8,58.77,58.8,3100.0,49.0419,49.0503,49.0253,49.0503,3100.0
2014-11-12 13:05:00,58.8,58.82,58.79,58.79,2300.0,49.0503,49.067,49.0419,49.0419,2300.0
2014-11-12 13:10:00,58.79,58.8,58.77,58.8,1900.0,49.0419,49.0503,49.0253,49.0503,1900.0
2014-11-12 13:15:00,58.8,58.82,58.79,58.79,3800.0,49.0503,49.067,49.0419,49.0419,3800.0
2014-11-12 13:20:00,58.78,58.82,58.78,58.82,3700.0,49.0336,49.067,49.0336,49.067,3700.0
2014-11-12 13:25:00,58.83,58.88,58.83,58.88,2300.0,49.0753,49.117,49.0753,49.117,2300.0
2014-11-12 13:30:00,58.87,58.91,58.85,58.85,11300.0,49.1087,49.142,49.092,49.092,11300.0
2014-11-12 13:35:00,58.85,58.85,58.8,58.8,5800.0,49.092,49.092,49.0503,49.0503,5800.0
2014-11-12 13:40:00,58.81,58.83,58.81,58.83,5500.0,49.0586,49.0753,49.0586,49.0753,5500.0
2014-11-12 13:45:00,58.82,58.83,58.79,58.8,7000.0,49.067,49.0753,49.0419,49.0503,7000.0
2014-11-12 13:50:00,58.79,58.8,58.79,58.79,10000.0,49.0419,49.0503,49.0419,49.0419,10000.0
2014-11-12 13:55:00,58.79,58.8,58.79,58.8,8500.0,49.0419,49.0503,49.0419,49.0503,8500.0
2014-11-12 14:00:00,58.79,58.8,58.79,58.79,8400.0,49.0419,49.0503,49.0419,49.0419,8400.0
2014-11-12 14:05:00,58.79,58.83,58.78,58.83,6500.0,49.0419,49.0753,49.0336,49.0753,6500.0
2014-11-12 14:10:00,58.82,58.84,58.81,58.84,9000.0,49.067,49.0836,49.0586,49.0836,9000.0
2014-11-12 14:15:00,58.84,58.84,58.82,58.84,3900.0,49.0836,49.0836,49.067,49.0836,3900.0
2014-11-12 14:20:00,58.83,58.83,58.82,58.82,4100.0,49.0753,49.0753,49.067,49.067,4100.0
2014-11-12 14:25:00,58.81,58.85,58.81,58.83,9300.0,49.0586,49.092,49.0586,49.0753,9300.0
2014-11-12 14:30:00,58.83,58.84,58.79,58.8,4300.0,49.0753,49.0836,49.0419,49.0503,4300.0
2014-11-12 14:35:00,58.8,58.81,58.79,58.8,4900.0,49.0503,49.0586,49.0419,49.0503,4900.0
2014-11-12 14:40:00,58.79,58.86,58.78,58.81,38600.0,49.0419,49.1003,49.0336,49.0586,38600.0
2014-11-12 14:45:00,58.81,58.85,58.8,58.81,13100.0,49.0586,49.092,49.0503,49.0586,13100.0
2014-11-12 14:50:00,58.81,58.82,58.7,58.72,37800.0,49.0586,49.067,48.9669,48.9835,37800.0
2014-11-12 14:55:00,58.71,58.76,58.71,58.76,10100.0,48.9752,49.0169,48.9752,49.0169,10100.0
2014-11-12 15:00:00,58.75,58.8,58.75,58.76,4600.0,49.0086,49.0503,49.0086,49.0169,4600.0
2014-11-12 15:05:00,58.75,58.8,58.75,58.78,4300.0,49.0086,49.0503,49.0086,49.0336,4300.0
2014-11-12 15:10:00,58.77,58.78,58.76,58.77,3300.0,49.0253,49.0336,49.0169,49.0253,3300.0
2014-11-12 15:15:00,58.77,58.84,58.77,58.84,5800.0,49.0253,49.0836,49.0253,49.0836,5800.0
2014-11-12 15:20:00,58.83,58.85,58.8,58.84,27100.0,49.0753,49.092,49.0503,49.0836,27100.0
2014-11-12 15:25:00,58.84,58.85,58.83,58.84,11800.0,49.0836,49.092,49.0753,49.0836,11800.0
2014-11-12 15:30:00,58.85,58.9,58.83,58.86,23600.0,49.092,49.1337,49.0753,49.1003,23600.0
2014-11-12 15:35:00,58.86,58.91,58.84,58.86,18900.0,49.1003,49.142,49.0836,49.1003,18900.0
2014-11-12 15:40:00,58.86,58.91,58.84,58.89,29900.0,49.1003,49.142,49.0836,49.1254,29900.0
2014-11-12 15:45:00,58.9,58.92,58.83,58.88,81500.0,49.1337,49.1504,49.0753,49.117,81500.0
2014-11-12 15:50:00,58.88,58.93,58.83,58.84,78500.0,49.117,49.1587,49.0753,49.0836,78500.0
2014-11-12 15:55:00,58.84,58.93,58.84,58.91,94500.0,49.0836,49.1587,49.0836,49.142,94500.0
2014-11-13 09:30:00,59.05,59.17,59.04,59.15,41200.0,49.2588,49.3589,49.2505,49.3422,41200.0
2014-11-13 09:35:00,59.15,59.16,59.02,59.06,8700.0,49.3422,49.3506,49.2338,49.2672,8700.0
2014-11-13 09:40:00,59.05,59.1,59.0,59.1,9400.0,49.2588,49.3005,49.2171,49.3005,9400.0
2014-11-13 09:45:00,59.12,59.15,59.05,59.08,37700.0,49.3172,49.3422,49.2588,49.2839,37700.0
2014-11-13 09:50:00,59.09,59.09,58.97,58.98,10800.0,49.2922,49.2922,49.1921,49.2004,10800.0
2014-11-13 09:55:00,58.96,59.01,58.94,59.01,4800.0,49.1837,49.2255,49.1671,49.2255,4800.0
2014-11-13 10:00:00,59.01,59.01,58.91,58.92,4800.0,49.2255,49.2255,49.142,49.1504,4800.0
2014-11-13 10:05:00,58.9,58.98,58.9,58.93,4400.0,49.1337,49.2004,49.1337,49.1587,4400.0
2014-11-13 10:10:00,58.93,58.95,58.88,58.93,4300.0,49.1587,49.1754,49.117,49.1587,4300.0
2014-11-13 10:15:00,58.94,59.0,58.94,58.96,7600.0,49.1671,49.2171,49.1671,49.1837,7600.0
2014-11-13 10:20:00,58.97,59.01,58.94,59.01,4300.0,49.1921,49.2255,49.1671,49.2255,4300.0
2014-11-13 10:25:00,59.01,59.02,58.98,58.98,5000.0,49.2255,49.2338,49.2004,49.2004,5000.0
2014-11-13 10:30:00,59.0,59.02,58.99,59.01,2300.0,49.2171,49.2338,49.2088,49.2255,2300.0
2014-11-13 10:35:00,59.01,59.01,58.99,58.99,5700.0,49.2255,49.2255,49.2088,49.2088,5700.0
2014-11-13 10:40:00,59.0,59.0,58.97,59.0,2900.0,49.2171,49.2171,49.1921,49.2171,2900.0
2014-11-13 10:45:00,59.0,59.02,58.98,59.01,13600.0,49.2171,49.2338,49.2004,49.2255,13600.0
2014-11-13 10:50:00,59.0,59.02,59.0,59.02,3500.0,49.2171,49.2338,49.2171,49.2338,3500.0
2014-11-13 10:55:00,59.01,59.03,59.0,59.02,6600.0,49.2255,49.2421,49.2171,49.2338,6600.0
2014-11-13 11:00:00,59.01,59.02,59.01,59.02,600.0,49.2255,49.2338,49.2255,49.2338,600.0
2014-11-13 11:05:00,59.02,59.02,58.95,58.95,13800.0,49.2338,49.2338,49.1754,49.1754,13800.0
2014-11-13 11:10:00,58.94,58.94,58.88,58.88,6100.0,49.1671,49.1671,49.117,49.117,6100.0
2014-11-13 11:15:00,58.86,58.87,58.81,58.87,4400.0,49.1003,49.1087,49.0586,49.1087,4400.0
2014-11-13 11:20:00,58.88,58.92,58.88,58.92,1900.0,49.117,49.1504,49.117,49.1504,1900.0
2014-11-13 11:25:00,58.91,58.93,58.88,58.93,5500.0,49.142,49.1587,49.117,49.1587,5500.0
2014-11-13 11:30:00,58.92,58.92,58.87,58.88,8900.0,49.1504,49.1504,49.1087,49.117,8900.0
2014-11-13 11:35:00,58.87,58.89,58.87,58.89,16700.0,49.1087,49.1254,49.1087,49.1254,16700.0
2014-11-13 11:40:00,58.88,59.0,58.86,58.88,54500.0,49.117,49.2171,49.1003,49.117,54500.0
2014-11-13 11:45:00,58.88,58.93,58.87,58.93,9800.0,49.117,49.1587,49.1087,49.1587,9800.0
2014-11-13 11:50:00,58.93,59.0,58.92,58.99,11000.0,49.1587,49.2171,49.1504,49.2088,11000.0
2014-11-13 11:55:00,58.98,59.01,58.98,59.01,7100.0,49.2004,49.2255,49.2004,49.2255,7100.0
2014-11-13 12:00:00,59.01,59.02,58.99,59.01,12600.0,49.2255,49.2338,49.2088,49.2255,12600.0
2014-11-13 12:05:00,59.01,59.07,59.01,59.05,26100.0,49.2255,49.2755,49.2255,49.2588,26100.0
2014-11-13 12:10:00,59.05,59.06,59.02,59.04,14300.0,49.2588,49.2672,49.2338,49.2505,14300.0
2014-11-13 12:15:00,59.02,59.07,59.02,59.06,5600.0,49.2338,49.2755,49.2338,49.2672,5600.0
2014-11-13 12:20:00,59.05,59.08,59.04,59.08,1800.0,49.2588,49.2839,49.2505,49.2839,1800.0
2014-11-13 12:25:00,59.07,59.08,59.05,59.05,4400.0,49.2755,49.2839,49.2588,49.2588,4400.0
2014-11-13 12:30:00,59.06,59.07,59.04,59.05,1800.0,49.2672,49.2755,49.2505,49.2588,1800.0
2014-11-13 12:35:00,59.04,59.07,59.02,59.05,6900.0,49.2505,49.2755,49.2338,49.2588,6900.0
2014-11-13 12:40:00,59.05,59.05,59.03,59.04,1700.0,49.2588,49.2588,49.2421,49.2505,1700.0
2014-11-13 12:45:00,59.03,59.05,59.02,59.03,3300.0,49.2421,49.2588,49.2338,49.2421,3300.0
2014-11-13 12:50:00,59.04,59.05,59.03,59.03,3900.0,49.2505,49.2588,49.2421,49.2421,3900.0
2014-11-13 12:55:00,59.03,59.07,59.03,59.03,7600.0,49.2421,49.2755,49.2421,49.2421,7600.0
2014-11-13 13:00:00,59.02,59.05,59.02,59.04,7600.0,49.2338,49.2588,49.2338,49.2505,7600.0
2014-11-13 13:05:00,59.02,59.05,58.99,59.0,43600.0,49.2338,49.2588,49.2088,49.2171,43600.0
2014-11-13 13:10:00,59.0,59.02,59.0,59.0,8600.0,49.2171,49.2338,49.2171,49.2171,8600.0
2014-11-13 13:15:00,59.01,59.05,59.01,59.03,8300.0,49.2255,49.2588,49.2255,49.2421,8300.0
2014-11-13 13:20:00,59.02,59.05,59.0,59.0,39800.0,49.2338,49.2588,49.2171,49.2171,39800.0
2014-11-13 13:25:00,59.01,59.05,59.0,59.02,6000.0,49.2255,49.2588,49.2171,49.2338,6000.0
2014-11-13 13:30:00,59.0,59.01,59.0,59.0,8000.0,49.2171,49.2255,49.2171,49.2171,8000.0
2014-11-13 13:35:00,59.01,59.02,58.95,58.96,7100.0,49.2255,49.2338,49.1754,49.1837,7100.0
2014-11-13 13:40:00,58.96,58.96,58.93,58.96,8500.0,49.1837,49.1837,49.1587,49.1837,8500.0
2014-11-13 13:45:00,58.97,59.02,58.97,59.01,24200.0,49.1921,49.2338,49.1921,49.2255,24200.0
2014-11-13 13:50:00,59.01,59.08,59.0,59.04,4800.0,49.2255,49.2839,49.2171,49.2505,4800.0
2014-11-13 13:55:00,59.04,59.04,59.01,59.01,1100.0,49.2505,49.2505,49.2255,49.2255,1100.0
2014-11-13 14:00:00,59.01,59.08,59.01,59.07,4700.0,49.2255,49.2839,49.2255,49.2755,4700.0
2014-11-13 14:05:00,59.05,59.07,59.05,59.07,1400.0,49.2588,49.2755,49.2588,49.2755,1400.0
2014-11-13 14:10:00,59.06,59.07,58.99,58.99,5000.0,49.2672,49.2755,49.2088,49.2088,5000.0
2014-11-13 14:15:00,59.0,59.05,58.95,59.03,9100.0,49.2171,49.2588,49.1754,49.2421,9100.0
2014-11-13 14:20:00,59.03,59.06,59.02,59.02,4600.0,49.2421,49.2672,49.2338,49.2338,4600.0
2014-11-13 14:25:00,59.01,59.1,59.01,59.1,12300.0,49.2255,49.3005,49.2255,49.3005,12300.0
2014-11-13 14:30:00,59.1,59.11,59.08,59.09,4900.0,49.3005,49.3089,49.2839,49.2922,4900.0
2014-11-13 14:35:00,59.08,59.1,59.07,59.08,2600.0,49.2839,49.3005,49.2755,49.2839,2600.0
2014-11-13 14:40:00,59.08,59.1,59.06,59.1,14700.0,49.2839,49.3005,49.2672,49.3005,14700.0
2014-11-13 14:45:00,59.11,59.18,59.11,59.14,4200.0,49.3089,49.3673,49.3089,49.3339,4200.0
2014-11-13 14:50:00,59.12,59.14,59.09,59.13,4200.0,49.3172,49.3339,49.2922,49.3256,4200.0
2014-11-13 14:55:00,59.13,59.13,59.09,59.11,4500.0,49.3256,49.3256,49.2922,49.3089,4500.0
2014-11-13 15:00:00,59.11,59.13,59.08,59.13,5600.0,49.3089,49.3256,49.2839,49.3256,5600.0
2014-11-13 15:05:00,59.13,59.18,59.13,59.18,8200.0,49.3256,49.3673,49.3256,49.3673,8200.0
2014-11-13 15:10:00,59.18,59.25,59.16,59.23,54900.0,49.3673,49.4257,49.3506,49.409,54900.0
2014-11-13 15:15:00,59.22,59.23,59.19,59.23,6700.0,49.4006,49.409,49.3756,49.409,6700.0
2014-11-13 15:20:00,59.23,59.23,59.19,59.23,8600.0,49.409,49.409,49.3756,49.409,8600.0
2014-11-13 15:25:00,59.23,59.23,59.15,59.15,6600.0,49.409,49.409,49.3422,49.3422,6600.0
2014-11-13 15:30:00,59.16,59.26,59.14,59.26,19500.0,49.3506,49.434,49.3339,49.434,19500.0
2014-11-13 15:35:00,59.25,59.3,59.25,59.27,20600.0,49.4257,49.4674,49.4257,49.4423,20600.0
2014-11-13 15:40:00,59.28,59.3,59.23,59.24,50400.0,49.4507,49.4674,49.409,49.4173,50400.0
2014-11-13 15:45:00,59.25,59.3,59.25,59.26,36100.0,49.4257,49.4674,49.4257,49.434,36100.0
2014-11-13 15:50:00,59.26,59.28,59.23,59.24,35800.0,49.434,49.4507,49.409,49.4173,35800.0
2014-11-13 15:55:00,59.24,59.31,59.22,59.29,69900.0,49.4173,49.4757,49.4006,49.459,69900.0
2014-11-14 09:30:00,59.35,59.35,59.16,59.24,34800.0,49.5091,49.5091,49.3506,49.4173,34800.0
2014-11-14 09:35:00,59.23,59.31,59.2,59.3,22400.0,49.409,49.4757,49.384,49.4674,22400.0
2014-11-14 09:40:00,59.25,59.31,59.15,59.15,33700.0,49.4257,49.4757,49.3422,49.3422,33700.0
2014-11-14 09:45:00,59.13,59.17,59.13,59.16,14300.0,49.3256,49.3589,49.3256,49.3506,14300.0
2014-11-14 09:50:00,59.15,59.25,59.13,59.23,21700.0,49.3422,49.4257,49.3256,49.409,21700.0
2014-11-14 09:55:00,59.23,59.23,59.1,59.19,17100.0,49.409,49.409,49.3005,49.3756,17100.0
2014-11-14 10:00:00,59.18,59.21,59.17,59.19,6200.0,49.3673,49.3923,49.3589,49.3756,6200.0
2014-11-14 10:05:00,59.18,59.29,59.18,59.29,9500.0,49.3673,49.459,49.3673,49.459,9500.0
2014-11-14 10:10:00,59.29,59.3,59.26,59.28,3800.0,49.459,49.4674,49.434,49.4507,3800.0
2014-11-14 10:15:00,59.27,59.27,59.23,59.24,4300.0,49.4423,49.4423,49.409,49.4173,4300.0
2014-11-14 10:20:00,59.24,59.26,59.22,59.23,5600.0,49.4173,49.434,49.4006,49.409,5600.0
2014-11-14 10:25:00,59.24,59.24,59.18,59.21,8200.0,49.4173,49.4173,49.3673,49.3923,8200.0
2014-11-14 10:30:00,59.21,59.23,59.15,59.15,9500.0,49.3923,49.409,49.3422,49.3422,9500.0
2014-11-14 10:35:00,59.13,59.26,59.13,59.21,61300.0,49.3256,49.434,49.3256,49.3923,61300.0
2014-11-14 10:40:00,59.21,59.25,59.21,59.24,8300.0,49.3923,49.4257,49.3923,49.4173,8300.0
2014-11-14 10:45:00,59.25,59.28,59.25,59.25,3500.0,49.4257,49.4507,49.4257,49.4257,3500.0
2014-11-14 10:50:00,59.25,59.27,59.23,59.24,4400.0,49.4257,49.4423,49.409,49.4173,4400.0
2014-11-14 10:55:00,59.25,59.27,59.25,59.26,2900.0,49.4257,49.4423,49.4257,49.434,2900.0
2014-11-14 11:00:00,59.26,59.29,59.25,59.29,9300.0,49.434,49.459,49.4257,49.459,9300.0
2014-11-14 11:05:00,59.3,59.41,59.3,59.34,1604700.0,49.4674,49.5591,49.4674,49.5007,1604700.0
2014-11-14 11:10:00,59.34,59.35,59.33,59.34,5200.0,49.5007,49.5091,49.4924,49.5007,5200.0
2014-11-14 11:15:00,59.33,59.33,59.25,59.27,6900.0,49.4924,49.4924,49.4257,49.4423,6900.0
2014-11-14 11:20:00,59.25,59.49,59.24,59.49,43300.0,49.4257,49.6259,49.4173,49.6259,43300.0
2014-11-14 11:25:00,59.49,59.56,59.47,59.55,36900.0,49.6259,49.6843,49.6092,49.6759,36900.0
2014-11-14 11:30:00,59.57,59.57,59.46,59.46,44600.0,49.6926,49.6926,49.6008,49.6008,44600.0
2014-11-14 11:35:00,59.45,59.45,59.32,59.37,23000.0,49.5925,49.5925,49.4841,49.5258,23000.0
2014-11-14 11:40:00,59.37,59.37,59.25,59.25,20200.0,49.5258,49.5258,49.4257,49.4257,20200.0
2014-11-14 11:45:00,59.24,59.25,59.19,59.19,5300.0,49.4173,49.4257,49.3756,49.3756,5300.0
2014-11-14 11:50:00,59.18,59.28,59.16,59.28,16300.0,49.3673,49.4507,49.3506,49.4507,16300.0
2014-11-14 11:55:00,59.28,59.29,59.17,59.17,23500.0,49.4507,49.459,49.3589,49.3589,23500.0
2014-11-14 12:00:00,59.17,59.21,59.12,59.16,23700.0,49.3589,49.3923,49.3172,49.3506,23700.0
2014-11-14 12:05:00,59.16,59.2,59.13,59.14,18000.0,49.3506,49.384,49.3256,49.3339,18000.0
2014-11-14 12:10:00,59.16,59.16,59.08,59.13,8100.0,49.3506,49.3506,49.2839,49.3256,8100.0
2014-11-14 12:15:00,59.1,59.1,59.0,59.0,3200.0,49.3005,49.3005,49.2171,49.2171,3200.0
2014-11-14 12:20:00,59.0,59.04,58.99,59.02,5500.0,49.2171,49.2505,49.2088,49.2338,5500.0
2014-11-14 12:25:00,59.03,59.05,59.01,59.01,2700.0,49.2421,49.2588,49.2255,49.2255,2700.0
2014-11-14 12:30:00,59.02,59.05,59.02,59.05,5400.0,49.2338,49.2588,49.2338,49.2588,5400.0
2014-11-14 12:35:00,59.04,59.07,59.04,59.06,2200.0,49.2505,49.2755,49.2505,49.2672,2200.0
2014-11-14 12:40:00,59.05,59.12,59.0,59.01,32400.0,49.2588,49.3172,49.2171,49.2255,32400.0
2014-11-14 12:45:00,59.01,59.11,59.01,59.05,15900.0,49.2255,49.3089,49.2255,49.2588,15900.0
2014-11-14 12:50:00,59.05,59.11,59.05,59.1,3000.0,49.2588,49.3089,49.2588,49.3005,3000.0
2014-11-14 12:55:00,59.1,59.1,59.08,59.09,4500.0,49.3005,49.3005,49.2839,49.2922,4500.0
2014-11-14 13:00:00,59.07,59.11,59.04,59.1,5500.0,49.2755,49.3089,49.2505,49.3005,5500.0
2014-11-14 13:05:00,59.1,59.14,59.09,59.1,5500.0,49.3005,49.3339,49.2922,49.3005,5500.0
2014-11-14 13:10:00,59.1,59.1,59.07,59.09,5100.0,49.3005,49.3005,49.2755,49.2922,5100.0
2014-11-14 13:15:00,59.09,59.14,59.09,59.11,3200.0,49.2922,49.3339,49.2922,49.3089,3200.0
2014-11-14 13:20:00,59.1,59.11,59.08,59.08,3600.0,49.3005,49.3089,49.2839,49.2839,3600.0
2014-11-14 13:25:00,59.09,59.13,59.09,59.13,4000.0,49.2922,49.3256,49.2922,49.3256,4000.0
2014-11-14 13:30:00,59.13,59.13,59.05,59.08,26800.0,49.3256,49.3256,49.2588,49.2839,26800.0
2014-11-14 13:35:00,59.07,59.07,59.02,59.02,4000.0,49.2755,49.2755,49.2338,49.2338,4000.0
2014-11-14 13:40:00,59.01,59.02,59.01,59.01,1700.0,49.2255,49.2338,49.2255,49.2255,1700.0
2014-11-14 13:45:00,59.01,59.03,59.01,59.03,900.0,49.2255,49.2421,49.2255,49.2421,900.0
2014-11-14 13:50:00,59.02,59.09,59.01,59.07,11400.0,49.2338,49.2922,49.2255,49.2755,11400.0
2014-11-14 13:55:00,59.07,59.09,59.04,59.06,15600.0,49.2755,49.2922,49.2505,49.2672,15600.0
2014-11-14 14:00:00,59.05,59.06,59.02,59.05,12800.0,49.2588,49.2672,49.2338,49.2588,12800.0
2014-11-14 14:05:00,59.05,59.11,59.04,59.1,19400.0,49.2588,49.3089,49.2505,49.3005,19400.0
2014-11-14 14:10:00,59.1,59.1,59.05,59.06,6200.0,49.3005,49.3005,49.2588,49.2672,6200.0
2014-11-14 14:15:00,59.06,59.06,59.01,59.01,11700.0,49.2672,49.2672,49.2255,49.2255,11700.0
2014-11-14 14:20:00,59.02,59.04,59.02,59.04,13800.0,49.2338,49.2505,49.2338,49.2505,13800.0
2014-11-14 14:25:00,59.04,59.08,59.04,59.05,4000.0,49.2505,49.2839,49.2505,49.2588,4000.0
2014-11-14 14:30:00,59.06,59.09,59.03,59.04,9000.0,49.2672,49.2922,49.2421,49.2505,9000.0
2014-11-14 14:35:00,59.05,59.07,59.03,59.04,7300.0,49.2588,49.2755,49.2421,49.2505,7300.0
2014-11-14 14:40:00,59.04,59.06,59.04,59.04,2700.0,49.2505,49.2672,49.2505,49.2505,2700.0
2014-11-14 14:45:00,59.05,59.11,59.04,59.08,43400.0,49.2588,49.3089,49.2505,49.2839,43400.0
2014-11-14 14:50:00,59.06,59.08,59.04,59.05,8100.0,49.2672,49.2839,49.2505,49.2588,8100.0
2014-11-14 14:55:00,59.06,59.14,59.06,59.08,20400.0,49.2672,49.3339,49.2672,49.2839,20400.0
2014-11-14 15:00:00,59.07,59.1,59.06,59.08,3600.0,49.2755,49.3005,49.2672,49.2839,3600.0
2014-11-14 15:05:00,59.07,59.09,59.03,59.04,6200.0,49.2755,49.2922,49.2421,49.2505,6200.0
2014-11-14 15:10:00,59.04,59.09,59.04,59.08,18800.0,49.2505,49.2922,49.2505,49.2839,18800.0
2014-11-14 15:15:00,59.07,59.08,59.05,59.06,7700.0,49.2755,49.2839,49.2588,49.2672,7700.0
2014-11-14 15:20:00,59.06,59.07,59.04,59.05,6800.0,49.2672,49.2755,49.2505,49.2588,6800.0
2014-11-14 15:25:00,59.06,59.06,59.03,59.05,6600.0,49.2672,49.2672,49.2421,49.2588,6600.0
2014-11-14 15:30:00,59.05,59.09,59.05,59.09,5700.0,49.2588,49.2922,49.2588,49.2922,5700.0
2014-11-14 15:35:00,59.09,59.16,59.09,59.15,26800.0,49.2922,49.3506,49.2922,49.3422,26800.0
2014-11-14 15:40:00,59.14,59.15,59.13,59.14,20900.0,49.3339,49.3422,49.3256,49.3339,20900.0
2014-11-14 15:45:00,59.15,59.17,59.14,59.14,18100.0,49.3422,49.3589,49.3339,49.3339,18100.0
2014-11-14 15:50:00,59.15,59.16,59.13,59.14,21200.0,49.3422,49.3506,49.3256,49.3339,21200.0
2014-11-14 15:55:00,59.14,59.15,59.07,59.13,137000.0,49.3339,49.3422,49.2755,49.3256,137000.0
2014-11-17 09:30:00,59.02,59.03,58.81,58.9,18500.0,49.2338,49.2421,49.0586,49.1337,18500.0
2014-11-17 09:35:00,58.85,59.12,58.85,59.07,4800.0,49.092,49.3172,49.092,49.2755,4800.0
2014-11-17 09:40:00,59.06,59.11,59.02,59.1,5600.0,49.2672,49.3089,49.2338,49.3005,5600.0
2014-11-17 09:45:00,59.09,59.17,59.09,59.15,5000.0,49.2922,49.3589,49.2922,49.3422,5000.0
2014-11-17 09:50:00,59.13,59.17,59.1,59.1,2000.0,49.3256,49.3589,49.3005,49.3005,2000.0
2014-11-17 09:55:00,59.06,59.08,59.03,59.06,2300.0,49.2672,49.2839,49.2421,49.2672,2300.0
2014-11-17 10:00:00,59.08,59.11,59.07,59.09,3200.0,49.2839,49.3089,49.2755,49.2922,3200.0
2014-11-17 10:05:00,59.09,59.17,59.09,59.13,8500.0,49.2922,49.3589,49.2922,49.3256,8500.0
2014-11-17 10:10:00,59.12,59.24,59.12,59.24,13000.0,49.3172,49.4173,49.3172,49.4173,13000.0
2014-11-17 10:15:00,59.25,59.28,59.23,59.27,2900.0,49.4257,49.4507,49.409,49.4423,2900.0
2014-11-17 10:20:00,59.28,59.3,59.23,59.3,5200.0,49.4507,49.4674,49.409,49.4674,5200.0
2014-11-17 10:25:00,59.3,59.32,59.28,59.28,8800.0,49.4674,49.4841,49.4507,49.4507,8800.0
2014-11-17 10:30:00,59.22,59.3,59.19,59.29,19100.0,49.4006,49.4674,49.3756,49.459,19100.0
2014-11-17 10:35:00,59.25,59.3,59.23,59.24,4600.0,49.4257,49.4674,49.409,49.4173,4600.0
2014-11-17 10:40:00,59.23,59.31,59.23,59.28,11900.0,49.409,49.4757,49.409,49.4507,11900.0
2014-11-17 10:45:00,59.28,59.28,59.22,59.25,7400.0,49.4507,49.4507,49.4006,49.4257,7400.0
2014-11-17 10:50:00,59.24,59.26,59.22,59.26,5700.0,49.4173,49.434,49.4006,49.434,5700.0
2014-11-17 10:55:00,59.26,59.31,59.23,59.26,6900.0,49.434,49.4757,49.409,49.434,6900.0
2014-11-17 11:00:00,59.26,59.26,59.23,59.24,4000.0,49.434,49.434,49.409,49.4173,4000.0
2014-11-17 11:05:00,59.24,59.25,59.21,59.21,11600.0,49.4173,49.4257,49.3923,49.3923,11600.0
2014-11-17 11:10:00,59.2,59.24,59.16,59.22,6300.0,49.384,49.4173,49.3506,49.4006,6300.0
2014-11-17 11:15:00,59.22,59.3,59.21,59.3,3400.0,49.4006,49.4674,49.3923,49.4674,3400.0
2014-11-17 11:20:00,59.3,59.3,59.24,59.25,4900.0,49.4674,49.4674,49.4173,49.4257,4900.0
2014-11-17 11:25:00,59.25,59.26,59.18,59.18,1700.0,49.4257,49.434,49.3673,49.3673,1700.0
2014-11-17 11:30:00,59.15,59.2,59.15,59.19,10800.0,49.3422,49.384,49.3422,49.3756,10800.0
2014-11-17 11:35:00,59.19,59.22,59.19,59.2,2700.0,49.3756,49.4006,49.3756,49.384,2700.0
2014-11-17 11:40:00,59.19,59.25,59.18,59.25,2200.0,49.3756,49.4257,49.3673,49.4257,2200.0
2014-11-17 11:45:00,59.24,59.25,59.23,59.25,2900.0,49.4173,49.4257,49.409,49.4257,2900.0
2014-11-17 11:50:00,59.24,59.25,59.22,59.25,2800.0,49.4173,49.4257,49.4006,49.4257,2800.0
2014-11-17 11:55:00,59.26,59.26,59.23,59.23,2400.0,49.434,49.434,49.409,49.409,2400.0
2014-11-17 12:00:00,59.24,59.27,59.2,59.21,5300.0,49.4173,49.4423,49.384,49.3923,5300.0
2014-11-17 12:05:00,59.2,59.22,59.18,59.19,3500.0,49.384,49.4006,49.3673,49.3756,3500.0
2014-11-17 12:10:00,59.19,59.27,59.19,59.27,4400.0,49.3756,49.4423,49.3756,49.4423,4400.0
2014-11-17 12:15:00,59.26,59.27,59.25,59.25,2700.0,49.434,49.4423,49.4257,49.4257,2700.0
2014-11-17 12:20:00,59.25,59.27,59.25,59.25,2900.0,49.4257,49.4423,49.4257,49.4257,2900.0
2014-11-17 12:25:00,59.24,59.3,59.24,59.28,6600.0,49.4173,49.4674,49.4173,49.4507,6600.0
2014-11-17 12:30:00,59.28,59.28,59.25,59.25,2900.0,49.4507,49.4507,49.4257,49.4257,2900.0
2014-11-17 12:35:00,59.25,59.26,59.24,59.26,1400.0,49.4257,49.434,49.4173,49.434,1400.0
2014-11-17 12:40:00,59.25,59.32,59.25,59.31,7600.0,49.4257,49.4841,49.4257,49.4757,7600.0
2014-11-17 12:45:00,59.3,59.36,59.3,59.33,4000.0,49.4674,49.5174,49.4674,49.4924,4000.0
2014-11-17 12:50:00,59.33,59.35,59.33,59.34,1200.0,49.4924,49.5091,49.4924,49.5007,1200.0
2014-11-17 12:55:00,59.34,59.35,59.33,59.33,2500.0,49.5007,49.5091,49.4924,49.4924,2500.0
2014-11-17 13:00:00,59.32,59.35,59.32,59.35,6200.0,49.4841,49.5091,49.4841,49.5091,6200.0
2014-11-17 13:05:00,59.35,59.36,59.34,59.35,6900.0,49.5091,49.5174,49.5007,49.5091,6900.0
2014-11-17 13:10:00,59.35,59.54,59.35,59.48,48300.0,49.5091,49.6676,49.5091,49.6175,48300.0
2014-11-17 13:15:00,59.48,59.48,59.45,59.45,3800.0,49.6175,49.6175,49.5925,49.5925,3800.0
2014-11-17 13:20:00,59.44,59.46,59.42,59.46,2300.0,49.5842,49.6008,49.5675,49.6008,2300.0
2014-11-17 13:25:00,59.45,59.45,59.37,59.38,7400.0,49.5925,49.5925,49.5258,49.5341,7400.0
2014-11-17 13:30:00,59.38,59.41,59.37,59.37,3200.0,49.5341,49.5591,49.5258,49.5258,3200.0
2014-11-17 13:35:00,59.36,59.37,59.34,59.35,5700.0,49.5174,49.5258,49.5007,49.5091,5700.0
2014-11-17 13:40:00,59.36,59.37,59.35,59.36,1900.0,49.5174,49.5258,49.5091,49.5174,1900.0
2014-11-17 13:45:00,59.35,59.36,59.34,59.35,12200.0,49.5091,49.5174,49.5007,49.5091,12200.0
2014-11-17 13:50:00,59.35,59.36,59.34,59.34,5000.0,49.5091,49.5174,49.5007,49.5007,5000.0
2014-11-17 13:55:00,59.35,59.37,59.34,59.36,4200.0,49.5091,49.5258,49.5007,49.5174,4200.0
2014-11-17 14:00:00,59.36,59.36,59.33,59.34,3500.0,49.5174,49.5174,49.4924,49.5007,3500.0
2014-11-17 14:05:00,59.33,59.33,59.27,59.29,3800.0,49.4924,49.4924,49.4423,49.459,3800.0
2014-11-17 14:10:00,59.28,59.3,59.28,59.3,3200.0,49.4507,49.4674,49.4507,49.4674,3200.0
2014-11-17 14:15:00,59.31,59.31,59.3,59.3,4700.0,49.4757,49.4757,49.4674,49.4674,4700.0
2014-11-17 14:20:00,59.3,59.3,59.25,59.25,8200.0,49.4674,49.4674,49.4257,49.4257,8200.0
2014-11-17 14:25:00,59.25,59.25,59.22,59.23,8600.0,49.4257,49.4257,49.4006,49.409,8600.0
2014-11-17 14:30:00,59.24,59.26,59.23,59.25,6800.0,49.4173,49.434,49.409,49.4257,6800.0
2014-11-17 14:35:00,59.26,59.26,59.25,59.25,4100.0,49.434,49.434,49.4257,49.4257,4100.0
2014-11-17 14:40:00,59.25,59.27,59.24,59.27,9700.0,49.4257,49.4423,49.4173,49.4423,9700.0
2014-11-17 14:45:00,59.26,59.31,59.25,59.3,35100.0,49.434,49.4757,49.4257,49.4674,35100.0
2014-11-17 14:50:00,59.3,59.31,59.3,59.3,4900.0,49.4674,49.4757,49.4674,49.4674,4900.0
2014-11-17 14:55:00,59.3,59.3,59.28,59.29,29500.0,49.4674,49.4674,49.4507,49.459,29500.0
2014-11-17 15:00:00,59.29,59.3,59.28,59.3,5000.0,49.459,49.4674,49.4507,49.4674,5000.0
2014-11-17 15:05:00,59.3,59.35,59.29,59.35,6700.0,49.4674,49.5091,49.459,49.5091,6700.0
2014-11-17 15:10:00,59.35,59.36,59.3,59.36,17500.0,49.5091,49.5174,49.4674,49.5174,17500.0
2014-11-17 15:15:00,59.35,59.36,59.35,59.35,9800.0,49.5091,49.5174,49.5091,49.5091,9800.0
2014-11-17 15:20:00,59.35,59.36,59.31,59.31,6100.0,49.5091,49.5174,49.4757,49.4757,6100.0
2014-11-17 15:25:00,59.3,59.34,59.3,59.3,13400.0,49.4674,49.5007,49.4674,49.4674,13400.0
2014-11-17 15:30:00,59.31,59.36,59.3,59.35,16700.0,49.4757,49.5174,49.4674,49.5091,16700.0
2014-11-17 15:35:00,59.35,59.41,59.35,59.4,19900.0,49.5091,49.5591,49.5091,49.5508,19900.0
2014-11-17 15:40:00,59.4,59.46,59.4,59.43,41200.0,49.5508,49.6008,49.5508,49.5758,41200.0
2014-11-17 15:45:00,59.42,59.44,59.4,59.4,29800.0,49.5675,49.5842,49.5508,49.5508,29800.0
2014-11-17 15:50:00,59.4,59.41,59.4,59.41,25700.0,49.5508,49.5591,49.5508,49.5591,25700.0
2014-11-17 15:55:00,59.41,59.48,59.4,59.45,79200.0,49.5591,49.6175,49.5508,49.5925,79200.0
2014-11-18 09:30:00,59.36,59.4,59.25,59.39,25300.0,49.5174,49.5508,49.4257,49.5425,25300.0
2014-11-18 09:35:00,59.42,59.53,59.42,59.45,9300.0,49.5675,49.6592,49.5675,49.5925,9300.0
2014-11-18 09:40:00,59.49,59.58,59.45,59.58,145400.0,49.6259,49.7009,49.5925,49.7009,145400.0
2014-11-18 09:45:00,59.55,59.6,59.55,59.59,6600.0,49.6759,49.7176,49.6759,49.7093,6600.0
2014-11-18 09:50:00,59.63,59.72,59.63,59.71,5200.0,49.7427,49.8177,49.7427,49.8094,5200.0
2014-11-18 09:55:00,59.69,59.74,59.69,59.74,3600.0,49.7927,49.8344,49.7927,49.8344,3600.0
2014-11-18 10:00:00,59.74,59.83,59.73,59.8,9600.0,49.8344,49.9095,49.8261,49.8845,9600.0
2014-11-18 10:05:00,59.8,59.82,59.78,59.79,8100.0,49.8845,49.9012,49.8678,49.8761,8100.0
2014-11-18 10:10:00,59.8,59.81,59.8,59.8,1700.0,49.8845,49.8928,49.8845,49.8845,1700.0
2014-11-18 10:15:00,59.79,59.8,59.77,59.8,2500.0,49.8761,49.8845,49.8594,49.8845,2500.0
2014-11-18 10:20:00,59.8,59.8,59.75,59.76,3800.0,49.8845,49.8845,49.8428,49.8511,3800.0
2014-11-18 10:25:00,59.77,59.79,59.76,59.77,3800.0,49.8594,49.8761,49.8511,49.8594,3800.0
2014-11-18 10:30:00,59.76,59.78,59.76,59.77,3800.0,49.8511,49.8678,49.8511,49.8594,3800.0
2014-11-18 10:35:00,59.73,59.83,59.73,59.82,5900.0,49.8261,49.9095,49.8261,49.9012,5900.0
2014-11-18 10:40:00,59.82,59.84,59.81,59.84,3000.0,49.9012,49.9178,49.8928,49.9178,3000.0
2014-11-18 10:45:00,59.83,59.86,59.8,59.83,15700.0,49.9095,49.9345,49.8845,49.9095,15700.0
2014-11-18 10:50:00,59.84,59.9,59.84,59.88,8000.0,49.9178,49.9679,49.9178,49.9512,8000.0
2014-11-18 10:55:00,59.85,59.9,59.84,59.85,4600.0,49.9262,49.9679,49.9178,49.9262,4600.0
2014-11-18 11:00:00,59.84,59.87,59.82,59.87,11100.0,49.9178,49.9429,49.9012,49.9429,11100.0
2014-11-18 11:05:00,59.86,59.93,59.81,59.9,40300.0,49.9345,49.9929,49.8928,49.9679,40300.0
2014-11-18 11:10:00,59.89,59.95,59.88,59.95,16100.0,49.9595,50.0096,49.9512,50.0096,16100.0
2014-11-18 11:15:00,59.93,59.95,59.93,59.94,8500.0,49.9929,50.0096,49.9929,50.0013,8500.0
2014-11-18 11:20:00,59.94,59.96,59.9,59.91,18000.0,50.0013,50.0179,49.9679,49.9762,18000.0
2014-11-18 11:25:00,59.91,59.91,59.89,59.9,11000.0,49.9762,49.9762,49.9595,49.9679,11000.0
2014-11-18 11:30:00,59.89,59.89,59.81,59.83,9200.0,49.9595,49.9595,49.8928,49.9095,9200.0
2014-11-18 11:35:00,59.82,59.89,59.82,59.83,7000.0,49.9012,49.9595,49.9012,49.9095,7000.0
2014-11-18 11:40:00,59.84,59.85,59.79,59.83,11800.0,49.9178,49.9262,49.8761,49.9095,11800.0
2014-11-18 11:45:00,59.84,59.9,59.81,59.87,12800.0,49.9178,49.9679,49.8928,49.9429,12800.0
2014-11-18 11:50:00,59.88,59.9,59.8,59.81,16800.0,49.9512,49.9679,49.8845,49.8928,16800.0
2014-11-18 11:55:00,59.82,59.84,59.79,59.84,2600.0,49.9012,49.9178,49.8761,49.9178,2600.0
2014-11-18 12:00:00,59.84,59.89,59.8,59.81,24700.0,49.9178,49.9595,49.8845,49.8928,24700.0
2014-11-18 12:05:00,59.81,59.81,59.75,59.78,8900.0,49.8928,49.8928,49.8428,49.8678,8900.0
2014-11-18 12:10:00,59.78,59.78,59.72,59.72,1800.0,49.8678,49.8678,49.8177,49.8177,1800.0
2014-11-18 12:15:00,59.74,59.74,59.72,59.72,2100.0,49.8344,49.8344,49.8177,49.8177,2100.0
2014-11-18 12:20:00,59.72,59.72,59.66,59.66,3000.0,49.8177,49.8177,49.7677,49.7677,3000.0
2014-11-18 12:25:00,59.65,59.66,59.62,59.66,5300.0,49.7593,49.7677,49.7343,49.7677,5300.0
2014-11-18 12:30:00,59.66,59.69,59.65,59.68,1500.0,49.7677,49.7927,49.7593,49.7844,1500.0
2014-11-18 12:35:00,59.68,59.68,59.62,59.62,1500.0,49.7844,49.7844,49.7343,49.7343,1500.0
2014-11-18 12:40:00,59.62,59.66,59.61,59.66,2300.0,49.7343,49.7677,49.726,49.7677,2300.0
2014-11-18 12:45:00,59.66,59.68,59.66,59.67,4500.0,49.7677,49.7844,49.7677,49.776,4500.0
2014-11-18 12:50:00,59.68,59.68,59.65,59.67,9900.0,49.7844,49.7844,49.7593,49.776,9900.0
2014-11-18 12:55:00,59.67,59.74,59.67,59.73,7900.0,49.776,49.8344,49.776,49.8261,7900.0
2014-11-18 13:00:00,59.73,59.73,59.73,59.73,2900.0,49.8261,49.8261,49.8261,49.8261,2900.0
2014-11-18 13:05:00,59.73,59.77,59.73,59.76,7100.0,49.8261,49.8594,49.8261,49.8511,7100.0
2014-11-18 13:10:00,59.77,59.77,59.72,59.72,2400.0,49.8594,49.8594,49.8177,49.8177,2400.0
2014-11-18 13:15:00,59.72,59.73,59.72,59.72,3300.0,49.8177,49.8261,49.8177,49.8177,3300.0
2014-11-18 13:20:00,59.71,59.75,59.7,59.73,4000.0,49.8094,49.8428,49.801,49.8261,4000.0
2014-11-18 13:25:00,59.73,59.73,59.73,59.73,1400.0,49.8261,49.8261,49.8261,49.8261,1400.0
2014-11-18 13:30:00,59.73,59.74,59.72,59.72,1800.0,49.8261,49.8344,49.8177,49.8177,1800.0
2014-11-18 13:35:00,59.73,59.78,59.71,59.77,12300.0,49.8261,49.8678,49.8094,49.8594,12300.0
2014-11-18 13:40:00,59.76,59.76,59.73,59.73,7700.0,49.8511,49.8511,49.8261,49.8261,7700.0
2014-11-18 13:45:00,59.73,59.74,59.73,59.73,3300.0,49.8261,49.8344,49.8261,49.8261,3300.0
2014-11-18 13:50:00,59.73,59.74,59.71,59.74,4300.0,49.8261,49.8344,49.8094,49.8344,4300.0
2014-11-18 13:55:00,59.73,59.76,59.73,59.74,2600.0,49.8261,49.8511,49.8261,49.8344,2600.0
2014-11-18 14:00:00,59.74,59.84,59.74,59.83,7700.0,49.8344,49.9178,49.8344,49.9095,7700.0
2014-11-18 14:05:00,59.83,59.84,59.81,59.82,2800.0,49.9095,49.9178,49.8928,49.9012,2800.0
2014-11-18 14:10:00,59.82,59.9,59.82,59.87,26600.0,49.9012,49.9679,49.9012,49.9429,26600.0
2014-11-18 14:15:00,59.87,59.9,59.86,59.89,11600.0,49.9429,49.9679,49.9345,49.9595,11600.0
2014-11-18 14:20:00,59.88,59.88,59.84,59.85,16200.0,49.9512,49.9512,49.9178,49.9262,16200.0
2014-11-18 14:25:00,59.85,59.88,59.85,59.87,10400.0,49.9262,49.9512,49.9262,49.9429,10400.0
2014-11-18 14:30:00,59.87,59.87,59.84,59.85,4200.0,49.9429,49.9429,49.9178,49.9262,4200.0
2014-11-18 14:35:00,59.86,59.9,59.86,59.88,4400.0,49.9345,49.9679,49.9345,49.9512,4400.0
2014-11-18 14:40:00,59.87,59.87,59.83,59.87,17300.0,49.9429,49.9429,49.9095,49.9429,17300.0
2014-11-18 14:45:00,59.86,59.86,59.81,59.82,15400.0,49.9345,49.9345,49.8928,49.9012,15400.0
2014-11-18 14:50:00,59.81,59.81,59.79,59.8,4200.0,49.8928,49.8928,49.8761,49.8845,4200.0
2014-11-18 14:55:00,59.8,59.8,59.76,59.77,3100.0,49.8845,49.8845,49.8511,49.8594,3100.0
2014-11-18 15:00:00,59.77,59.79,59.76,59.78,3900.0,49.8594,49.8761,49.8511,49.8678,3900.0
2014-11-18 15:05:00,59.78,59.82,59.78,59.82,5000.0,49.8678,49.9012,49.8678,49.9012,5000.0
2014-11-18 15:10:00,59.81,59.87,59.8,59.83,24900.0,49.8928,49.9429,49.8845,49.9095,24900.0
2014-11-18 15:15:00,59.83,59.88,59.81,59.85,13600.0,49.9095,49.9512,49.8928,49.9262,13600.0
2014-11-18 15:20:00,59.85,59.85,59.81,59.82,10000.0,49.9262,49.9262,49.8928,49.9012,10000.0
2014-11-18 15:25:00,59.82,59.9,59.82,59.85,17800.0,49.9012,49.9679,49.9012,49.9262,17800.0
2014-11-18 15:30:00,59.84,59.86,59.81,59.83,15900.0,49.9178,49.9345,49.8928,49.9095,15900.0
2014-11-18 15:35:00,59.83,59.87,59.81,59.87,15700.0,49.9095,49.9429,49.8928,49.9429,15700.0
2014-11-18 15:40:00,59.86,59.89,59.82,59.85,29000.0,49.9345,49.9595,49.9012,49.9262,29000.0
2014-11-18 15:45:00,59.84,59.84,59.74,59.77,33800.0,49.9178,49.9178,49.8344,49.8594,33800.0
2014-11-18 15:50:00,59.77,59.78,59.72,59.74,29200.0,49.8594,49.8678,49.8177,49.8344,29200.0
2014-11-18 15:55:00,59.74,59.82,59.72,59.8,85500.0,49.8344,49.9012,49.8177,49.8845,85500.0
2014-11-19 09:30:00,59.76,59.85,59.54,59.7,16700.0,49.8511,49.9262,49.6676,49.801,16700.0
2014-11-19 09:35:00,59.69,59.71,59.59,59.63,18200.0,49.7927,49.8094,49.7093,49.7427,18200.0
2014-11-19 09:40:00,59.66,59.75,59.63,59.75,8100.0,49.7677,49.8428,49.7427,49.8428,8100.0
2014-11-19 09:45:00,59.75,59.75,59.68,59.72,6600.0,49.8428,49.8428,49.7844,49.8177,6600.0
2014-11-19 09:50:00,59.7,59.7,59.59,59.63,6200.0,49.801,49.801,49.7093,49.7427,6200.0
2014-11-19 09:55:00,59.62,59.62,59.56,59.61,4500.0,49.7343,49.7343,49.6843,49.726,4500.0
2014-11-19 10:00:00,59.6,59.6,59.54,59.55,8900.0,49.7176,49.7176,49.6676,49.6759,8900.0
2014-11-19 10:05:00,59.55,59.61,59.53,59.61,5400.0,49.6759,49.726,49.6592,49.726,5400.0
2014-11-19 10:10:00,59.61,59.61,59.57,59.6,6900.0,49.726,49.726,49.6926,49.7176,6900.0
2014-11-19 10:15:00,59.6,59.63,59.58,59.63,5900.0,49.7176,49.7427,49.7009,49.7427,5900.0
2014-11-19 10:20:00,59.64,59.65,59.62,59.64,7500.0,49.751,49.7593,49.7343,49.751,7500.0
2014-11-19 10:25:00,59.63,59.63,59.54,59.56,7300.0,49.7427,49.7427,49.6676,49.6843,7300.0
2014-11-19 10:30:00,59.55,59.6,59.53,59.56,8000.0,49.6759,49.7176,49.6592,49.6843,8000.0
2014-11-19 10:35:00,59.57,59.6,59.49,59.49,10800.0,49.6926,49.7176,49.6259,49.6259,10800.0
2014-11-19 10:40:00,59.49,59.49,59.44,59.47,3600.0,49.6259,49.6259,49.5842,49.6092,3600.0
2014-11-19 10:45:00,59.46,59.54,59.46,59.49,12500.0,49.6008,49.6676,49.6008,49.6259,12500.0
2014-11-19 10:50:00,59.49,59.49,59.45,59.49,3100.0,49.6259,49.6259,49.5925,49.6259,3100.0
2014-11-19 10:55:00,59.48,59.48,59.45,59.45,1300.0,49.6175,49.6175,49.5925,49.5925,1300.0
2014-11-19 11:00:00,59.4,59.4,59.34,59.39,5000.0,49.5508,49.5508,49.5007,49.5425,5000.0
2014-11-19 11:05:00,59.38,59.46,59.38,59.45,3700.0,49.5341,49.6008,49.5341,49.5925,3700.0
2014-11-19 11:10:00,59.46,59.46,59.44,59.44,1500.0,49.6008,49.6008,49.5842,49.5842,1500.0
2014-11-19 11:15:00,59.44,59.47,59.44,59.47,6300.0,49.5842,49.6092,49.5842,49.6092,6300.0
2014-11-19 11:20:00,59.45,59.56,59.43,59.52,18500.0,49.5925,49.6843,49.5758,49.6509,18500.0
2014-11-19 11:25:00,59.52,59.56,59.49,59.53,19700.0,49.6509,49.6843,49.6259,49.6592,19700.0
2014-11-19 11:30:00,59.53,59.57,59.53,59.56,10300.0,49.6592,49.6926,49.6592,49.6843,10300.0
2014-11-19 11:35:00,59.55,59.55,59.46,59.47,9300.0,49.6759,49.6759,49.6008,49.6092,9300.0
2014-11-19 11:40:00,59.47,59.47,59.44,59.45,6300.0,49.6092,49.6092,49.5842,49.5925,6300.0
2014-11-19 11:45:00,59.45,59.52,59.44,59.47,12300.0,49.5925,49.6509,49.5842,49.6092,12300.0
2014-11-19 11:50:00,59.48,59.48,59.46,59.47,2400.0,49.6175,49.6175,49.6008,49.6092,2400.0
2014-11-19 11:55:00,59.47,59.5,59.46,59.5,5500.0,49.6092,49.6342,49.6008,49.6342,5500.0
2014-11-19 12:00:00,59.5,59.51,59.5,59.51,3600.0,49.6342,49.6426,49.6342,49.6426,3600.0
2014-11-19 12:05:00,59.51,59.55,59.51,59.54,1300.0,49.6426,49.6759,49.6426,49.6676,1300.0
2014-11-19 12:10:00,59.53,59.53,59.47,59.48,5600.0,49.6592,49.6592,49.6092,49.6175,5600.0
2014-11-19 12:15:00,59.48,59.53,59.48,59.53,6800.0,49.6175,49.6592,49.6175,49.6592,6800.0
2014-11-19 12:20:00,59.54,59.55,59.54,59.54,1400.0,49.6676,49.6759,49.6676,49.6676,1400.0
2014-11-19 12:25:00,59.54,59.54,59.52,59.52,3200.0,49.6676,49.6676,49.6509,49.6509,3200.0
2014-11-19 12:30:00,59.53,59.53,59.51,59.51,1700.0,49.6592,49.6592,49.6426,49.6426,1700.0
2014-11-19 12:35:00,59.52,59.52,59.48,59.48,3700.0,49.6509,49.6509,49.6175,49.6175,3700.0
2014-11-19 12:40:00,59.48,59.5,59.47,59.49,2500.0,49.6175,49.6342,49.6092,49.6259,2500.0
2014-11-19 12:45:00,59.49,59.53,59.49,59.5,22400.0,49.6259,49.6592,49.6259,49.6342,22400.0
2014-11-19 12:50:00,59.5,59.52,59.5,59.51,1600.0,49.6342,49.6509,49.6342,49.6426,1600.0
2014-11-19 12:55:00,59.52,59.57,59.52,59.57,2600.0,49.6509,49.6926,49.6509,49.6926,2600.0
2014-11-19 13:00:00,59.56,59.56,59.54,59.54,3400.0,49.6843,49.6843,49.6676,49.6676,3400.0
2014-11-19 13:05:00,59.54,59.55,59.54,59.54,1000.0,49.6676,49.6759,49.6676,49.6676,1000.0
2014-11-19 13:10:00,59.53,59.55,59.53,59.53,1200.0,49.6592,49.6759,49.6592,49.6592,1200.0
2014-11-19 13:15:00,59.52,59.54,59.52,59.53,2300.0,49.6509,49.6676,49.6509,49.6592,2300.0
2014-11-19 13:20:00,59.54,59.65,59.54,59.65,8900.0,49.6676,49.7593,49.6676,49.7593,8900.0
2014-11-19 13:25:00,59.65,59.67,59.62,59.62,4800.0,49.7593,49.776,49.7343,49.7343,4800.0
2014-11-19 13:30:00,59.62,59.63,59.59,59.62,4800.0,49.7343,49.7427,49.7093,49.7343,4800.0
2014-11-19 13:35:00,59.62,59.65,59.61,59.65,3500.0,49.7343,49.7593,49.726,49.7593,3500.0
2014-11-19 13:40:00,59.65,59.66,59.64,59.66,4100.0,49.7593,49.7677,49.751,49.7677,4100.0
2014-11-19 13:45:00,59.66,59.67,59.64,59.64,3900.0,49.7677,49.776,49.751,49.751,3900.0
2014-11-19 13:50:00,59.66,59.68,59.64,59.67,5800.0,49.7677,49.7844,49.751,49.776,5800.0
2014-11-19 13:55:00,59.68,59.69,59.64,59.66,4000.0,49.7844,49.7927,49.751,49.7677,4000.0
2014-11-19 14:00:00,59.66,59.81,59.61,59.79,10300.0,49.7677,49.8928,49.726,49.8761,10300.0
2014-11-19 14:05:00,59.78,59.79,59.75,59.76,4000.0,49.8678,49.8761,49.8428,49.8511,4000.0
2014-11-19 14:10:00,59.75,59.78,59.74,59.75,3200.0,49.8428,49.8678,49.8344,49.8428,3200.0
2014-11-19 14:15:00,59.74,59.76,59.74,59.75,5100.0,49.8344,49.8511,49.8344,49.8428,5100.0
2014-11-19 14:20:00,59.74,59.74,59.57,59.57,5100.0,49.8344,49.8344,49.6926,49.6926,5100.0
2014-11-19 14:25:00,59.57,59.59,59.56,59.58,6000.0,49.6926,49.7093,49.6843,49.7009,6000.0
2014-11-19 14:30:00,59.56,59.61,59.55,59.57,4100.0,49.6843,49.726,49.6759,49.6926,4100.0
2014-11-19 14:35:00,59.57,59.58,59.5,59.58,4400.0,49.6926,49.7009,49.6342,49.7009,4400.0
2014-11-19 14:40:00,59.56,59.57,59.52,59.55,5200.0,49.6843,49.6926,49.6509,49.6759,5200.0
2014-11-19 14:45:00,59.55,59.56,59.5,59.52,5200.0,49.6759,49.6843,49.6342,49.6509,5200.0
2014-11-19 14:50:00,59.52,59.6,59.52,59.59,4800.0,49.6509,49.7176,49.6509,49.7093,4800.0
2014-11-19 14:55:00,59.6,59.64,59.59,59.63,4500.0,49.7176,49.751,49.7093,49.7427,4500.0
2014-11-19 15:00:00,59.63,59.64,59.58,59.58,4800.0,49.7427,49.751,49.7009,49.7009,4800.0
2014-11-19 15:05:00,59.58,59.59,59.58,59.58,4000.0,49.7009,49.7093,49.7009,49.7009,4000.0
2014-11-19 15:10:00,59.59,59.65,59.58,59.64,7900.0,49.7093,49.7593,49.7009,49.751,7900.0
2014-11-19 15:15:00,59.65,59.72,59.63,59.72,7900.0,49.7593,49.8177,49.7427,49.8177,7900.0
2014-11-19 15:20:00,59.71,59.74,59.7,59.72,6200.0,49.8094,49.8344,49.801,49.8177,6200.0
2014-11-19 15:25:00,59.72,59.72,59.7,59.7,4700.0,49.8177,49.8177,49.801,49.801,4700.0
2014-11-19 15:30:00,59.69,59.7,59.66,59.68,9500.0,49.7927,49.801,49.7677,49.7844,9500.0
2014-11-19 15:35:00,59.68,59.68,59.64,59.64,9300.0,49.7844,49.7844,49.751,49.751,9300.0
2014-11-19 15:40:00,59.64,59.67,59.61,59.66,16500.0,49.751,49.776,49.726,49.7677,16500.0
2014-11-19 15:45:00,59.66,59.74,59.66,59.71,18400.0,49.7677,49.8344,49.7677,49.8094,18400.0
2014-11-19 15:50:00,59.72,59.75,59.69,59.75,17300.0,49.8177,49.8428,49.7927,49.8428,17300.0
2014-11-19 15:55:00,59.75,59.8,59.74,59.78,78600.0,49.8428,49.8845,49.8344,49.8678,78600.0
2014-11-20 09:30:00,59.54,59.54,59.36,59.37,22300.0,49.6676,49.6676,49.5174,49.5258,22300.0
2014-11-20 09:35:00,59.41,59.49,59.36,59.39,4800.0,49.5591,49.6259,49.5174,49.5425,4800.0
2014-11-20 09:40:00,59.39,59.52,59.39,59.45,5400.0,49.5425,49.6509,49.5425,49.5925,5400.0
2014-11-20 09:45:00,59.39,59.48,59.39,59.47,3600.0,49.5425,49.6175,49.5425,49.6092,3600.0
2014-11-20 09:50:00,59.48,59.5,59.47,59.5,2800.0,49.6175,49.6342,49.6092,49.6342,2800.0
2014-11-20 09:55:00,59.48,59.48,59.45,59.47,2500.0,49.6175,49.6175,49.5925,49.6092,2500.0
2014-11-20 10:00:00,59.48,59.61,59.48,59.58,4300.0,49.6175,49.726,49.6175,49.7009,4300.0
2014-11-20 10:05:00,59.58,59.63,59.58,59.61,2100.0,49.7009,49.7427,49.7009,49.726,2100.0
2014-11-20 10:10:00,59.6,59.6,59.55,59.56,3600.0,49.7176,49.7176,49.6759,49.6843,3600.0
2014-11-20 10:15:00,59.59,59.64,59.57,59.58,3700.0,49.7093,49.751,49.6926,49.7009,3700.0
2014-11-20 10:20:00,59.6,59.64,59.58,59.62,10800.0,49.7176,49.751,49.7009,49.7343,10800.0
2014-11-20 10:25:00,59.63,59.67,59.6,59.63,5800.0,49.7427,49.776,49.7176,49.7427,5800.0
2014-11-20 10:30:00,59.64,59.66,59.61,59.61,3200.0,49.751,49.7677,49.726,49.726,3200.0
2014-11-20 10:35:00,59.62,59.69,59.62,59.66,29000.0,49.7343,49.7927,49.7343,49.7677,29000.0
2014-11-20 10:40:00,59.67,59.72,59.66,59.71,5800.0,49.776,49.8177,49.7677,49.8094,5800.0
2014-11-20 10:45:00,59.72,59.77,59.69,59.69,74200.0,49.8177,49.8594,49.7927,49.7927,74200.0
2014-11-20 10:50:00,59.68,59.72,59.67,59.72,2800.0,49.7844,49.8177,49.776,49.8177,2800.0
2014-11-20 10:55:00,59.73,59.75,59.71,59.75,3200.0,49.8261,49.8428,49.8094,49.8428,3200.0
2014-11-20 11:00:00,59.72,59.78,59.71,59.77,5700.0,49.8177,49.8678,49.8094,49.8594,5700.0
2014-11-20 11:05:00,59.74,59.77,59.74,59.75,3800.0,49.8344,49.8594,49.8344,49.8428,3800.0
2014-11-20 11:10:00,59.77,59.8,59.77,59.79,2800.0,49.8594,49.8845,49.8594,49.8761,2800.0
2014-11-20 11:15:00,59.79,59.79,59.75,59.77,4800.0,49.8761,49.8761,49.8428,49.8594,4800.0
2014-11-20 11:20:00,59.75,59.77,59.74,59.74,15700.0,49.8428,49.8594,49.8344,49.8344,15700.0
2014-11-20 11:25:00,59.73,59.76,59.73,59.75,2200.0,49.8261,49.8511,49.8261,49.8428,2200.0
2014-11-20 11:30:00,59.76,59.76,59.72,59.73,800.0,49.8511,49.8511,49.8177,49.8261,800.0
2014-11-20 11:35:00,59.73,59.74,59.7,59.7,1800.0,49.8261,49.8344,49.801,49.801,1800.0
2014-11-20 11:40:00,59.7,59.72,59.7,59.71,2000.0,49.801,49.8177,49.801,49.8094,2000.0
2014-11-20 11:45:00,59.73,59.77,59.72,59.77,500.0,49.8261,49.8594,49.8177,49.8594,500.0
2014-11-20 11:50:00,59.77,59.78,59.77,59.78,2300.0,49.8594,49.8678,49.8594,49.8678,2300.0
2014-11-20 11:55:00,59.78,59.79,59.77,59.79,1800.0,49.8678,49.8761,49.8594,49.8761,1800.0
2014-11-20 12:00:00,59.78,59.78,59.75,59.76,1800.0,49.8678,49.8678,49.8428,49.8511,1800.0
2014-11-20 12:05:00,59.75,59.75,59.73,59.74,2900.0,49.8428,49.8428,49.8261,49.8344,2900.0
2014-11-20 12:10:00,59.74,59.77,59.74,59.75,1400.0,49.8344,49.8594,49.8344,49.8428,1400.0
2014-11-20 12:15:00,59.75,59.78,59.75,59.78,1200.0,49.8428,49.8678,49.8428,49.8678,1200.0
2014-11-20 12:20:00,59.78,59.79,59.78,59.79,400.0,49.8678,49.8761,49.8678,49.8761,400.0
2014-11-20 12:25:00,59.8,59.8,59.78,59.79,1800.0,49.8845,49.8845,49.8678,49.8761,1800.0
2014-11-20 12:30:00,59.8,59.8,59.79,59.8,2200.0,49.8845,49.8845,49.8761,49.8845,2200.0
2014-11-20 12:35:00,59.81,59.81,59.78,59.78,1400.0,49.8928,49.8928,49.8678,49.8678,1400.0
2014-11-20 12:40:00,59.78,59.78,59.7,59.7,800.0,49.8678,49.8678,49.801,49.801,800.0
2014-11-20 12:45:00,59.7,59.74,59.7,59.74,3000.0,49.801,49.8344,49.801,49.8344,3000.0
2014-11-20 12:50:00,59.73,59.73,59.73,59.73,200.0,49.8261,49.8261,49.8261,49.8261,200.0
2014-11-20 12:55:00,59.72,59.72,59.69,59.72,2000.0,49.8177,49.8177,49.7927,49.8177,2000.0
2014-11-20 13:00:00,59.71,59.75,59.7,59.75,2400.0,49.8094,49.8428,49.801,49.8428,2400.0
2014-11-20 13:05:00,59.74,59.74,59.71,59.71,3800.0,49.8344,49.8344,49.8094,49.8094,3800.0
2014-11-20 13:10:00,59.72,59.73,59.7,59.71,1100.0,49.8177,49.8261,49.801,49.8094,1100.0
2014-11-20 13:15:00,59.72,59.73,59.72,59.72,800.0,49.8177,49.8261,49.8177,49.8177,800.0
2014-11-20 13:20:00,59.72,59.72,59.72,59.72,0.0,49.8177,49.8177,49.8177,49.8177,0.0
2014-11-20 13:25:00,59.72,59.73,59.71,59.72,1900.0,49.8177,49.8261,49.8094,49.8177,1900.0
2014-11-20 13:30:00,59.72,59.73,59.71,59.72,1900.0,49.8177,49.8261,49.8094,49.8177,1900.0
2014-11-20 13:35:00,59.71,59.72,59.71,59.71,1400.0,49.8094,49.8177,49.8094,49.8094,1400.0
2014-11-20 13:40:00,59.72,59.72,59.69,59.69,700.0,49.8177,49.8177,49.7927,49.7927,700.0
2014-11-20 13:45:00,59.68,59.7,59.68,59.7,1100.0,49.7844,49.801,49.7844,49.801,1100.0
2014-11-20 13:50:00,59.71,59.72,59.7,59.72,2400.0,49.8094,49.8177,49.801,49.8177,2400.0
2014-11-20 13:55:00,59.72,59.72,59.7,59.7,2000.0,49.8177,49.8177,49.801,49.801,2000.0
2014-11-20 14:00:00,59.7,59.73,59.7,59.7,1100.0,49.801,49.8261,49.801,49.801,1100.0
2014-11-20 14:05:00,59.71,59.71,59.67,59.68,3000.0,49.8094,49.8094,49.776,49.7844,3000.0
2014-11-20 14:10:00,59.69,59.7,59.69,59.7,2300.0,49.7927,49.801,49.7927,49.801,2300.0
2014-11-20 14:15:00,59.7,59.71,59.68,59.68,1600.0,49.801,49.8094,49.7844,49.7844,1600.0
2014-11-20 14:20:00,59.68,59.69,59.67,59.68,4900.0,49.7844,49.7927,49.776,49.7844,4900.0
2014-11-20 14:25:00,59.69,59.69,59.66,59.67,14900.0,49.7927,49.7927,49.7677,49.776,14900.0
2014-11-20 14:30:00,59.67,59.69,59.66,59.67,8200.0,49.776,49.7927,49.7677,49.776,8200.0
2014-11-20 14:35:00,59.67,59.68,59.67,59.67,2100.0,49.776,49.7844,49.776,49.776,2100.0
2014-11-20 14:40:00,59.67,59.68,59.66,59.67,6800.0,49.776,49.7844,49.7677,49.776,6800.0
2014-11-20 14:45:00,59.67,59.67,59.64,59.64,2100.0,49.776,49.776,49.751,49.751,2100.0
2014-11-20 14:50:00,59.64,59.65,59.64,59.64,3000.0,49.751,49.7593,49.751,49.751,3000.0
2014-11-20 14:55:00,59.64,59.65,59.63,59.63,1900.0,49.751,49.7593,49.7427,49.7427,1900.0
2014-11-20 15:00:00,59.62,59.62,59.51,59.57,17300.0,49.7343,49.7343,49.6426,49.6926,17300.0
2014-11-20 15:05:00,59.57,59.59,59.56,59.59,5200.0,49.6926,49.7093,49.6843,49.7093,5200.0
2014-11-20 15:10:00,59.59,59.6,59.58,59.59,1000.0,49.7093,49.7176,49.7009,49.7093,1000.0
2014-11-20 15:15:00,59.59,59.6,59.57,59.59,1700.0,49.7093,49.7176,49.6926,49.7093,1700.0
2014-11-20 15:20:00,59.58,59.58,59.56,59.58,3400.0,49.7009,49.7009,49.6843,49.7009,3400.0
2014-11-20 15:25:00,59.59,59.64,59.59,59.61,3200.0,49.7093,49.751,49.7093,49.726,3200.0
2014-11-20 15:30:00,59.63,59.65,59.61,59.64,3900.0,49.7427,49.7593,49.726,49.751,3900.0
2014-11-20 15:35:00,59.64,59.69,59.62,59.69,10500.0,49.751,49.7927,49.7343,49.7927,10500.0
2014-11-20 15:40:00,59.68,59.7,59.66,59.7,7900.0,49.7844,49.801,49.7677,49.801,7900.0
2014-11-20 15:45:00,59.71,59.71,59.65,59.67,27400.0,49.8094,49.8094,49.7593,49.776,27400.0
2014-11-20 15:50:00,59.67,59.7,59.65,59.69,20500.0,49.776,49.801,49.7593,49.7927,20500.0
2014-11-20 15:55:00,59.67,59.72,59.67,59.72,37000.0,49.776,49.8177,49.776,49.8177,37000.0
2014-11-21 09:30:00,60.15,60.25,59.96,60.03,130100.0,50.1764,50.2599,50.0179,50.0763,130100.0
2014-11-21 09:35:00,59.96,60.14,59.82,60.02,11400.0,50.0179,50.1681,49.9012,50.068,11400.0
2014-11-21 09:40:00,60.07,60.2,60.04,60.1,23700.0,50.1097,50.2181,50.0847,50.1347,23700.0
2014-11-21 09:45:00,60.13,60.2,60.07,60.13,7800.0,50.1598,50.2181,50.1097,50.1598,7800.0
2014-11-21 09:50:00,60.18,60.21,60.12,60.12,4500.0,50.2015,50.2265,50.1514,50.1514,4500.0
2014-11-21 09:55:00,60.1,60.15,60.1,60.11,4700.0,50.1347,50.1764,50.1347,50.1431,4700.0
2014-11-21 10:00:00,60.09,60.17,60.08,60.14,19700.0,50.1264,50.1931,50.118,50.1681,19700.0
2014-11-21 10:05:00,60.15,60.16,60.1,60.12,3200.0,50.1764,50.1848,50.1347,50.1514,3200.0
2014-11-21 10:10:00,60.13,60.18,60.1,60.18,4600.0,50.1598,50.2015,50.1347,50.2015,4600.0
2014-11-21 10:15:00,60.19,60.22,60.1,60.12,4900.0,50.2098,50.2348,50.1347,50.1514,4900.0
2014-11-21 10:20:00,60.11,60.18,60.11,60.15,6000.0,50.1431,50.2015,50.1431,50.1764,6000.0
2014-11-21 10:25:00,60.17,60.2,60.16,60.18,2800.0,50.1931,50.2181,50.1848,50.2015,2800.0
2014-11-21 10:30:00,60.16,60.21,60.16,60.19,3800.0,50.1848,50.2265,50.1848,50.2098,3800.0
2014-11-21 10:35:00,60.17,60.18,60.11,60.18,10300.0,50.1931,50.2015,50.1431,50.2015,10300.0
2014-11-21 10:40:00,60.19,60.19,60.15,60.17,4600.0,50.2098,50.2098,50.1764,50.1931,4600.0
2014-11-21 10:45:00,60.18,60.18,60.16,60.16,3200.0,50.2015,50.2015,50.1848,50.1848,3200.0
2014-11-21 10:50:00,60.15,60.17,60.15,60.17,4500.0,50.1764,50.1931,50.1764,50.1931,4500.0
2014-11-21 10:55:00,60.17,60.18,60.13,60.15,8900.0,50.1931,50.2015,50.1598,50.1764,8900.0
2014-11-21 11:00:00,60.15,60.15,60.1,60.1,9100.0,50.1764,50.1764,50.1347,50.1347,9100.0
2014-11-21 11:05:00,60.1,60.14,60.08,60.14,13700.0,50.1347,50.1681,50.118,50.1681,13700.0
2014-11-21 11:10:00,60.13,60.19,60.13,60.17,2900.0,50.1598,50.2098,50.1598,50.1931,2900.0
2014-11-21 11:15:00,60.18,60.19,60.15,60.15,2900.0,50.2015,50.2098,50.1764,50.1764,2900.0
2014-11-21 11:20:00,60.14,60.15,60.12,60.12,3900.0,50.1681,50.1764,50.1514,50.1514,3900.0
2014-11-21 11:25:00,60.13,60.13,60.1,60.1,1500.0,50.1598,50.1598,50.1347,50.1347,1500.0
2014-11-21 11:30:00,60.1,60.1,60.06,60.06,4100.0,50.1347,50.1347,50.1014,50.1014,4100.0
2014-11-21 11:35:00,60.06,60.06,60.01,60.03,3600.0,50.1014,50.1014,50.0596,50.0763,3600.0
2014-11-21 11:40:00,60.04,60.1,60.04,60.09,2900.0,50.0847,50.1347,50.0847,50.1264,2900.0
2014-11-21 11:45:00,60.09,60.12,60.08,60.1,2400.0,50.1264,50.1514,50.118,50.1347,2400.0
2014-11-21 11:50:00,60.1,60.13,60.09,60.12,3400.0,50.1347,50.1598,50.1264,50.1514,3400.0
2014-11-21 11:55:00,60.13,60.18,60.12,60.13,5700.0,50.1598,50.2015,50.1514,50.1598,5700.0
2014-11-21 12:00:00,60.13,60.17,60.13,60.17,2700.0,50.1598,50.1931,50.1598,50.1931,2700.0
2014-11-21 12:05:00,60.17,60.19,60.14,60.14,1600.0,50.1931,50.2098,50.1681,50.1681,1600.0
2014-11-21 12:10:00,60.14,60.15,60.14,60.15,1500.0,50.1681,50.1764,50.1681,50.1764,1500.0
2014-11-21 12:15:00,60.15,60.15,60.12,60.14,2200.0,50.1764,50.1764,50.1514,50.1681,2200.0
2014-11-21 12:20:00,60.09,60.12,60.09,60.12,2100.0,50.1264,50.1514,50.1264,50.1514,2100.0
2014-11-21 12:25:00,60.1,60.11,60.08,60.08,2500.0,50.1347,50.1431,50.118,50.118,2500.0
2014-11-21 12:30:00,60.09,60.13,60.09,60.12,2600.0,50.1264,50.1598,50.1264,50.1514,2600.0
2014-11-21 12:35:00,60.13,60.16,60.13,60.14,3000.0,50.1598,50.1848,50.1598,50.1681,3000.0
2014-11-21 12:40:00,60.13,60.18,60.12,60.13,2800.0,50.1598,50.2015,50.1514,50.1598,2800.0
2014-11-21 12:45:00,60.13,60.17,60.13,60.15,2400.0,50.1598,50.1931,50.1598,50.1764,2400.0
2014-11-21 12:50:00,60.16,60.16,60.13,60.14,3400.0,50.1848,50.1848,50.1598,50.1681,3400.0
2014-11-21 12:55:00,60.15,60.18,60.14,60.18,3700.0,50.1764,50.2015,50.1681,50.2015,3700.0
2014-11-21 13:00:00,60.18,60.18,60.11,60.12,2700.0,50.2015,50.2015,50.1431,50.1514,2700.0
2014-11-21 13:05:00,60.12,60.12,60.07,60.08,3800.0,50.1514,50.1514,50.1097,50.118,3800.0
2014-11-21 13:10:00,60.07,60.11,60.07,60.1,2700.0,50.1097,50.1431,50.1097,50.1347,2700.0
2014-11-21 13:15:00,60.1,60.11,60.08,60.11,2900.0,50.1347,50.1431,50.118,50.1431,2900.0
2014-11-21 13:20:00,60.09,60.11,60.08,60.1,2800.0,50.1264,50.1431,50.118,50.1347,2800.0
2014-11-21 13:25:00,60.1,60.1,60.05,60.05,4800.0,50.1347,50.1347,50.093,50.093,4800.0
2014-11-21 13:30:00,60.05,60.06,60.02,60.03,11400.0,50.093,50.1014,50.068,50.0763,11400.0
2014-11-21 13:35:00,60.03,60.05,60.02,60.04,1800.0,50.0763,50.093,50.068,50.0847,1800.0
2014-11-21 13:40:00,60.03,60.03,60.01,60.01,1700.0,50.0763,50.0763,50.0596,50.0596,1700.0
2014-11-21 13:45:00,60.01,60.06,60.0,60.05,4500.0,50.0596,50.1014,50.0513,50.093,4500.0
2014-11-21 13:50:00,60.06,60.09,60.05,60.08,5200.0,50.1014,50.1264,50.093,50.118,5200.0
2014-11-21 13:55:00,60.1,60.11,60.05,60.06,3100.0,50.1347,50.1431,50.093,50.1014,3100.0
2014-11-21 14:00:00,60.07,60.11,60.07,60.08,1900.0,50.1097,50.1431,50.1097,50.118,1900.0
2014-11-21 14:05:00,60.07,60.07,60.06,60.07,3100.0,50.1097,50.1097,50.1014,50.1097,3100.0
2014-11-21 14:10:00,60.07,60.08,60.02,60.02,4000.0,50.1097,50.118,50.068,50.068,4000.0
2014-11-21 14:15:00,60.02,60.03,60.0,60.02,3000.0,50.068,50.0763,50.0513,50.068,3000.0
2014-11-21 14:20:00,60.02,60.02,59.97,59.97,2900.0,50.068,50.068,50.0263,50.0263,2900.0
2014-11-21 14:25:00,59.98,59.98,59.93,59.96,7500.0,50.0346,50.0346,49.9929,50.0179,7500.0
2014-11-21 14:30:00,59.97,59.97,59.92,59.95,8300.0,50.0263,50.0263,49.9846,50.0096,8300.0
2014-11-21 14:35:00,59.95,59.95,59.9,59.9,6800.0,50.0096,50.0096,49.9679,49.9679,6800.0
2014-11-21 14:40:00,59.9,59.97,59.9,59.95,12600.0,49.9679,50.0263,49.9679,50.0096,12600.0
2014-11-21 14:45:00,59.95,59.96,59.94,59.94,3900.0,50.0096,50.0179,50.0013,50.0013,3900.0
2014-11-21 14:50:00,59.94,59.98,59.94,59.98,4200.0,50.0013,50.0346,50.0013,50.0346,4200.0
2014-11-21 14:55:00,59.99,60.0,59.94,59.95,4900.0,50.043,50.0513,50.0013,50.0096,4900.0
2014-11-21 15:00:00,59.96,60.0,59.96,59.99,3700.0,50.0179,50.0513,50.0179,50.043,3700.0
2014-11-21 15:05:00,59.99,59.99,59.95,59.95,3000.0,50.043,50.043,50.0096,50.0096,3000.0
2014-11-21 15:10:00,59.97,60.02,59.96,60.0,7800.0,50.0263,50.068,50.0179,50.0513,7800.0
2014-11-21 15:15:00,59.99,60.0,59.98,60.0,3900.0,50.043,50.0513,50.0346,50.0513,3900.0
2014-11-21 15:20:00,60.0,60.0,59.97,59.98,7900.0,50.0513,50.0513,50.0263,50.0346,7900.0
2014-11-21 15:25:00,59.98,59.99,59.97,59.99,5900.0,50.0346,50.043,50.0263,50.043,5900.0
2014-11-21 15:30:00,60.0,60.06,60.0,60.06,6900.0,50.0513,50.1014,50.0513,50.1014,6900.0
2014-11-21 15:35:00,60.05,60.06,60.03,60.04,7900.0,50.093,50.1014,50.0763,50.0847,7900.0
2014-11-21 15:40:00,60.04,60.05,60.01,60.03,9900.0,50.0847,50.093,50.0596,50.0763,9900.0
2014-11-21 15:45:00,60.04,60.04,59.96,59.96,30300.0,50.0847,50.0847,50.0179,50.0179,30300.0
2014-11-21 15:50:00,59.96,59.97,59.86,59.87,37200.0,50.0179,50.0263,49.9345,49.9429,37200.0
2014-11-21 15:55:00,59.86,59.88,59.81,59.88,100000.0,49.9345,49.9512,49.8928,49.9512,100000.0
2014-11-24 09:30:00,59.95,60.06,59.93,60.05,23900.0,50.0096,50.1014,49.9929,50.093,23900.0
2014-11-24 09:35:00,60.14,60.17,60.07,60.15,2500.0,50.1681,50.1931,50.1097,50.1764,2500.0
2014-11-24 09:40:00,60.12,60.22,60.1,60.16,6300.0,50.1514,50.2348,50.1347,50.1848,6300.0
2014-11-24 09:45:00,60.12,60.16,60.11,60.14,6200.0,50.1514,50.1848,50.1431,50.1681,6200.0
2014-11-24 09:50:00,60.1,60.15,60.1,60.14,3900.0,50.1347,50.1764,50.1347,50.1681,3900.0
2014-11-24 09:55:00,60.16,60.16,60.12,60.13,8900.0,50.1848,50.1848,50.1514,50.1598,8900.0
2014-11-24 10:00:00,60.14,60.14,60.11,60.11,1900.0,50.1681,50.1681,50.1431,50.1431,1900.0
2014-11-24 10:05:00,60.11,60.17,60.11,60.17,1100.0,50.1431,50.1931,50.1431,50.1931,1100.0
2014-11-24 10:10:00,60.17,60.17,60.1,60.1,1300.0,50.1931,50.1931,50.1347,50.1347,1300.0
2014-11-24 10:15:00,60.12,60.13,60.1,60.12,7400.0,50.1514,50.1598,50.1347,50.1514,7400.0
2014-11-24 10:20:00,60.13,60.16,60.11,60.11,5100.0,50.1598,50.1848,50.1431,50.1431,5100.0
2014-11-24 10:25:00,60.12,60.13,60.11,60.13,3800.0,50.1514,50.1598,50.1431,50.1598,3800.0
2014-11-24 10:30:00,60.15,60.16,60.1,60.1,7600.0,50.1764,50.1848,50.1347,50.1347,7600.0
2014-11-24 10:35:00,60.1,60.12,60.1,60.1,3700.0,50.1347,50.1514,50.1347,50.1347,3700.0
2014-11-24 10:40:00,60.11,60.12,60.1,60.11,3000.0,50.1431,50.1514,50.1347,50.1431,3000.0
2014-11-24 10:45:00,60.11,60.11,60.1,60.1,2500.0,50.1431,50.1431,50.1347,50.1347,2500.0
2014-11-24 10:50:00,60.1,60.11,60.08,60.1,19700.0,50.1347,50.1431,50.118,50.1347,19700.0
2014-11-24 10:55:00,60.1,60.11,60.09,60.1,3800.0,50.1347,50.1431,50.1264,50.1347,3800.0
2014-11-24 11:00:00,60.08,60.09,60.03,60.04,11300.0,50.118,50.1264,50.0763,50.0847,11300.0
2014-11-24 11:05:00,60.03,60.04,60.0,60.01,2200.0,50.0763,50.0847,50.0513,50.0596,2200.0
2014-11-24 11:10:00,60.03,60.06,60.02,60.05,1700.0,50.0763,50.1014,50.068,50.093,1700.0
2014-11-24 11:15:00,60.05,60.05,60.01,60.01,2600.0,50.093,50.093,50.0596,50.0596,2600.0
2014-11-24 11:20:00,60.02,60.04,59.99,60.0,4800.0,50.068,50.0847,50.043,50.0513,4800.0
2014-11-24 11:25:00,60.01,60.02,59.99,60.02,4300.0,50.0596,50.068,50.043,50.068,4300.0
2014-11-24 11:30:00,60.03,60.04,60.02,60.03,3100.0,50.0763,50.0847,50.068,50.0763,3100.0
2014-11-24 11:35:00,60.02,60.05,60.01,60.04,5300.0,50.068,50.093,50.0596,50.0847,5300.0
2014-11-24 11:40:00,60.05,60.07,60.04,60.07,1100.0,50.093,50.1097,50.0847,50.1097,1100.0
2014-11-24 11:45:00,60.06,60.07,60.06,60.07,1300.0,50.1014,50.1097,50.1014,50.1097,1300.0
2014-11-24 11:50:00,60.08,60.09,60.07,60.09,1300.0,50.118,50.1264,50.1097,50.1264,1300.0
2014-11-24 11:55:00,60.09,60.09,60.07,60.08,1800.0,50.1264,50.1264,50.1097,50.118,1800.0
2014-11-24 12:00:00,60.09,60.1,60.08,60.1,1600.0,50.1264,50.1347,50.118,50.1347,1600.0
2014-11-24 12:05:00,60.11,60.14,60.1,60.14,3000.0,50.1431,50.1681,50.1347,50.1681,3000.0
2014-11-24 12:10:00,60.14,60.14,60.11,60.11,2700.0,50.1681,50.1681,50.1431,50.1431,2700.0
2014-11-24 12:15:00,60.12,60.12,60.09,60.1,6800.0,50.1514,50.1514,50.1264,50.1347,6800.0
2014-11-24 12:20:00,60.11,60.12,60.1,60.12,8200.0,50.1431,50.1514,50.1347,50.1514,8200.0
2014-11-24 12:25:00,60.12,60.12,60.1,60.1,2600.0,50.1514,50.1514,50.1347,50.1347,2600.0
2014-11-24 12:30:00,60.1,60.11,60.09,60.1,1200.0,50.1347,50.1431,50.1264,50.1347,1200.0
2014-11-24 12:35:00,60.1,60.11,60.08,60.09,2800.0,50.1347,50.1431,50.118,50.1264,2800.0
2014-11-24 12:40:00,60.08,60.12,60.08,60.11,4900.0,50.118,50.1514,50.118,50.1431,4900.0
2014-11-24 12:45:00,60.1,60.11,60.08,60.09,2800.0,50.1347,50.1431,50.118,50.1264,2800.0
2014-11-24 12:50:00,60.08,60.09,60.08,60.09,800.0,50.118,50.1264,50.118,50.1264,800.0
2014-11-24 12:55:00,60.08,60.08,60.04,60.04,6800.0,50.118,50.118,50.0847,50.0847,6800.0
2014-11-24 13:00:00,60.04,60.05,60.03,60.05,3400.0,50.0847,50.093,50.0763,50.093,3400.0
2014-11-24 13:05:00,60.05,60.06,60.05,60.05,2900.0,50.093,50.1014,50.093,50.093,2900.0
2014-11-24 13:10:00,60.05,60.06,60.04,60.05,3600.0,50.093,50.1014,50.0847,50.093,3600.0
2014-11-24 13:15:00,60.05,60.06,60.04,60.05,13600.0,50.093,50.1014,50.0847,50.093,13600.0
2014-11-24 13:20:00,60.06,60.07,60.05,60.06,8200.0,50.1014,50.1097,50.093,50.1014,8200.0
2014-11-24 13:25:00,60.06,60.07,60.04,60.07,8100.0,50.1014,50.1097,50.0847,50.1097,8100.0
2014-11-24 13:30:00,60.08,60.08,60.05,60.07,1500.0,50.118,50.118,50.093,50.1097,1500.0
2014-11-24 13:35:00,60.08,60.08,60.06,60.08,1700.0,50.118,50.118,50.1014,50.118,1700.0
2014-11-24 13:40:00,60.09,60.09,60.06,60.08,2400.0,50.1264,50.1264,50.1014,50.118,2400.0
2014-11-24 13:45:00,60.08,60.08,60.05,60.05,4700.0,50.118,50.118,50.093,50.093,4700.0
2014-11-24 13:50:00,60.06,60.06,60.04,60.04,4900.0,50.1014,50.1014,50.0847,50.0847,4900.0
2014-11-24 13:55:00,60.05,60.05,60.04,60.05,1000.0,50.093,50.093,50.0847,50.093,1000.0
2014-11-24 14:00:00,60.04,60.05,60.04,60.05,11200.0,50.0847,50.093,50.0847,50.093,11200.0
2014-11-24 14:05:00,60.05,60.05,60.04,60.05,8300.0,50.093,50.093,50.0847,50.093,8300.0
2014-11-24 14:10:00,60.05,60.06,60.04,60.05,8100.0,50.093,50.1014,50.0847,50.093,8100.0
2014-11-24 14:15:00,60.05,60.05,60.04,60.05,4400.0,50.093,50.093,50.0847,50.093,4400.0
2014-11-24 14:20:00,60.05,60.05,60.02,60.03,3700.0,50.093,50.093,50.068,50.0763,3700.0
2014-11-24 14:25:00,60.03,60.04,60.02,60.04,8900.0,50.0763,50.0847,50.068,50.0847,8900.0
2014-11-24 14:30:00,60.04,60.04,60.02,60.03,12100.0,50.0847,50.0847,50.068,50.0763,12100.0
2014-11-24 14:35:00,60.03,60.03,60.0,60.03,3300.0,50.0763,50.0763,50.0513,50.0763,3300.0
2014-11-24 14:40:00,60.03,60.03,60.01,60.02,4400.0,50.0763,50.0763,50.0596,50.068,4400.0
2014-11-24 14:45:00,60.01,60.04,60.0,60.03,6800.0,50.0596,50.0847,50.0513,50.0763,6800.0
2014-11-24 14:50:00,60.03,60.03,60.02,60.03,7300.0,50.0763,50.0763,50.068,50.0763,7300.0
2014-11-24 14:55:00,60.03,60.03,59.98,60.02,9500.0,50.0763,50.0763,50.0346,50.068,9500.0
2014-11-24 15:00:00,60.02,60.04,60.01,60.03,6700.0,50.068,50.0847,50.0596,50.0763,6700.0
2014-11-24 15:05:00,60.03,60.04,60.0,60.04,3400.0,50.0763,50.0847,50.0513,50.0847,3400.0
2014-11-24 15:10:00,60.04,60.04,60.03,60.04,2400.0,50.0847,50.0847,50.0763,50.0847,2400.0
2014-11-24 15:15:00,60.04,60.05,60.0,60.01,9300.0,50.0847,50.093,50.0513,50.0596,9300.0
2014-11-24 15:20:00,60.0,60.01,59.98,59.99,5800.0,50.0513,50.0596,50.0346,50.043,5800.0
2014-11-24 15:25:00,60.0,60.0,59.98,60.0,3100.0,50.0513,50.0513,50.0346,50.0513,3100.0
2014-11-24 15:30:00,60.01,60.03,60.01,60.03,5900.0,50.0596,50.0763,50.0596,50.0763,5900.0
2014-11-24 15:35:00,60.04,60.06,60.03,60.06,6000.0,50.0847,50.1014,50.0763,50.1014,6000.0
2014-11-24 15:40:00,60.06,60.09,60.05,60.09,27700.0,50.1014,50.1264,50.093,50.1264,27700.0
2014-11-24 15:45:00,60.08,60.1,60.07,60.1,12100.0,50.118,50.1347,50.1097,50.1347,12100.0
2014-11-24 15:50:00,60.1,60.1,60.03,60.1,40600.0,50.1347,50.1347,50.0763,50.1347,40600.0
2014-11-24 15:55:00,60.11,60.12,60.09,60.1,31000.0,50.1431,50.1514,50.1264,50.1347,31000.0
2014-11-25 09:30:00,60.3,60.58,60.3,60.58,34200.0,50.3016,50.5351,50.3016,50.5351,34200.0
2014-11-25 09:35:00,60.54,60.69,60.48,60.61,11000.0,50.5018,50.6269,50.4517,50.5602,11000.0
2014-11-25 09:40:00,60.58,60.58,60.13,60.25,24700.0,50.5351,50.5351,50.1598,50.2599,24700.0
2014-11-25 09:45:00,60.25,60.3,60.24,60.24,11800.0,50.2599,50.3016,50.2515,50.2515,11800.0
2014-11-25 09:50:00,60.23,60.28,60.17,60.2,5800.0,50.2432,50.2849,50.1931,50.2181,5800.0
2014-11-25 09:55:00,60.21,60.22,60.05,60.08,23700.0,50.2265,50.2348,50.093,50.118,23700.0
2014-11-25 10:00:00,60.07,60.09,60.03,60.03,5700.0,50.1097,50.1264,50.0763,50.0763,5700.0
2014-11-25 10:05:00,60.03,60.07,60.01,60.07,4300.0,50.0763,50.1097,50.0596,50.1097,4300.0
2014-11-25 10:10:00,60.08,60.19,60.07,60.1,16000.0,50.118,50.2098,50.1097,50.1347,16000.0
2014-11-25 10:15:00,60.08,60.13,60.08,60.13,15600.0,50.118,50.1598,50.118,50.1598,15600.0
2014-11-25 10:20:00,60.11,60.18,60.1,60.18,13100.0,50.1431,50.2015,50.1347,50.2015,13100.0
2014-11-25 10:25:00,60.17,60.22,60.17,60.21,4100.0,50.1931,50.2348,50.1931,50.2265,4100.0
2014-11-25 10:30:00,60.23,60.23,60.2,60.22,1400.0,50.2432,50.2432,50.2181,50.2348,1400.0
2014-11-25 10:35:00,60.22,60.23,60.2,60.22,2800.0,50.2348,50.2432,50.2181,50.2348,2800.0
2014-11-25 10:40:00,60.21,60.26,60.19,60.25,2600.0,50.2265,50.2682,50.2098,50.2599,2600.0
2014-11-25 10:45:00,60.24,60.31,60.24,60.29,3400.0,50.2515,50.3099,50.2515,50.2932,3400.0
2014-11-25 10:50:00,60.31,60.35,60.3,60.3,2000.0,50.3099,50.3433,50.3016,50.3016,2000.0
2014-11-25 10:55:00,60.3,60.3,60.26,60.29,4500.0,50.3016,50.3016,50.2682,50.2932,4500.0
2014-11-25 11:00:00,60.28,60.32,60.26,60.32,4600.0,50.2849,50.3182,50.2682,50.3182,4600.0
2014-11-25 11:05:00,60.31,60.31,60.28,60.28,2600.0,50.3099,50.3099,50.2849,50.2849,2600.0
2014-11-25 11:10:00,60.29,60.29,60.26,60.26,1600.0,50.2932,50.2932,50.2682,50.2682,1600.0
2014-11-25 11:15:00,60.26,60.26,60.21,60.24,3700.0,50.2682,50.2682,50.2265,50.2515,3700.0
2014-11-25 11:20:00,60.25,60.26,60.25,60.26,1200.0,50.2599,50.2682,50.2599,50.2682,1200.0
2014-11-25 11:25:00,60.26,60.26,60.17,60.18,5700.0,50.2682,50.2682,50.1931,50.2015,5700.0
2014-11-25 11:30:00,60.16,60.21,60.14,60.19,6400.0,50.1848,50.2265,50.1681,50.2098,6400.0
2014-11-25 11:35:00,60.19,60.21,60.16,60.21,4100.0,50.2098,50.2265,50.1848,50.2265,4100.0
2014-11-25 11:40:00,60.21,60.23,60.2,60.2,4200.0,50.2265,50.2432,50.2181,50.2181,4200.0
2014-11-25 11:45:00,60.22,60.23,60.22,60.23,900.0,50.2348,50.2432,50.2348,50.2432,900.0
2014-11-25 11:50:00,60.26,60.27,60.26,60.27,600.0,50.2682,50.2765,50.2682,50.2765,600.0
2014-11-25 11:55:00,60.27,60.27,60.26,60.27,900.0,50.2765,50.2765,50.2682,50.2765,900.0
2014-11-25 12:00:00,60.28,60.31,60.28,60.3,5100.0,50.2849,50.3099,50.2849,50.3016,5100.0
2014-11-25 12:05:00,60.3,60.32,60.3,60.32,1000.0,50.3016,50.3182,50.3016,50.3182,1000.0
2014-11-25 12:10:00,60.32,60.32,60.29,60.3,2000.0,50.3182,50.3182,50.2932,50.3016,2000.0
2014-11-25 12:15:00,60.3,60.3,60.25,60.25,2100.0,50.3016,50.3016,50.2599,50.2599,2100.0
2014-11-25 12:20:00,60.27,60.27,60.24,60.25,2100.0,50.2765,50.2765,50.2515,50.2599,2100.0
2014-11-25 12:25:00,60.24,60.26,60.24,60.25,2500.0,50.2515,50.2682,50.2515,50.2599,2500.0
2014-11-25 12:30:00,60.26,60.28,60.25,60.28,1300.0,50.2682,50.2849,50.2599,50.2849,1300.0
2014-11-25 12:35:00,60.28,60.33,60.28,60.32,2200.0,50.2849,50.3266,50.2849,50.3182,2200.0
2014-11-25 12:40:00,60.33,60.36,60.3,60.36,3700.0,50.3266,50.3516,50.3016,50.3516,3700.0
2014-11-25 12:45:00,60.36,60.39,60.34,60.39,3400.0,50.3516,50.3766,50.3349,50.3766,3400.0
2014-11-25 12:50:00,60.4,60.41,60.39,60.39,2400.0,50.385,50.3933,50.3766,50.3766,2400.0
2014-11-25 12:55:00,60.38,60.39,60.37,60.38,2500.0,50.3683,50.3766,50.36,50.3683,2500.0
2014-11-25 13:00:00,60.37,60.38,60.37,60.38,1100.0,50.36,50.3683,50.36,50.3683,1100.0
2014-11-25 13:05:00,60.38,60.38,60.32,60.35,5600.0,50.3683,50.3683,50.3182,50.3433,5600.0
2014-11-25 13:10:00,60.35,60.38,60.35,60.38,1900.0,50.3433,50.3683,50.3433,50.3683,1900.0
2014-11-25 13:15:00,60.33,60.33,60.33,60.33,900.0,50.3266,50.3266,50.3266,50.3266,900.0
2014-11-25 13:20:00,60.33,60.34,60.32,60.34,2100.0,50.3266,50.3349,50.3182,50.3349,2100.0
2014-11-25 13:25:00,60.36,60.39,60.36,60.38,2800.0,50.3516,50.3766,50.3516,50.3683,2800.0
2014-11-25 13:30:00,60.38,60.39,60.38,60.39,700.0,50.3683,50.3766,50.3683,50.3766,700.0
2014-11-25 13:35:00,60.38,60.39,60.36,60.37,2900.0,50.3683,50.3766,50.3516,50.36,2900.0
2014-11-25 13:40:00,60.37,60.39,60.35,60.39,2700.0,50.36,50.3766,50.3433,50.3766,2700.0
2014-11-25 13:45:00,60.4,60.4,60.37,60.39,2400.0,50.385,50.385,50.36,50.3766,2400.0
2014-11-25 13:50:00,60.38,60.38,60.37,60.37,400.0,50.3683,50.3683,50.36,50.36,400.0
2014-11-25 13:55:00,60.38,60.39,60.37,60.39,2100.0,50.3683,50.3766,50.36,50.3766,2100.0
2014-11-25 14:00:00,60.38,60.4,60.38,60.4,1200.0,50.3683,50.385,50.3683,50.385,1200.0
2014-11-25 14:05:00,60.4,60.42,60.38,60.39,3700.0,50.385,50.4017,50.3683,50.3766,3700.0
2014-11-25 14:10:00,60.38,60.39,60.37,60.37,3800.0,50.3683,50.3766,50.36,50.36,3800.0
2014-11-25 14:15:00,60.38,60.4,60.33,60.34,5900.0,50.3683,50.385,50.3266,50.3349,5900.0
2014-11-25 14:20:00,60.34,60.37,60.34,60.37,1900.0,50.3349,50.36,50.3349,50.36,1900.0
2014-11-25 14:25:00,60.37,60.38,60.35,60.35,1600.0,50.36,50.3683,50.3433,50.3433,1600.0
2014-11-25 14:30:00,60.36,60.4,60.35,60.4,9000.0,50.3516,50.385,50.3433,50.385,9000.0
2014-11-25 14:35:00,60.41,60.42,60.4,60.42,8800.0,50.3933,50.4017,50.385,50.4017,8800.0
2014-11-25 14:40:00,60.42,60.42,60.42,60.42,1700.0,50.4017,50.4017,50.4017,50.4017,1700.0
2014-11-25 14:45:00,60.43,60.43,60.4,60.4,4600.0,50.41,50.41,50.385,50.385,4600.0
2014-11-25 14:50:00,60.41,60.41,60.38,60.41,4300.0,50.3933,50.3933,50.3683,50.3933,4300.0
2014-11-25 14:55:00,60.4,60.41,60.34,60.35,5100.0,50.385,50.3933,50.3349,50.3433,5100.0
2014-11-25 15:00:00,60.35,60.39,60.34,60.38,5300.0,50.3433,50.3766,50.3349,50.3683,5300.0
2014-11-25 15:05:00,60.38,60.42,60.38,60.41,7500.0,50.3683,50.4017,50.3683,50.3933,7500.0
2014-11-25 15:10:00,60.39,60.41,60.39,60.41,3600.0,50.3766,50.3933,50.3766,50.3933,3600.0
2014-11-25 15:15:00,60.42,60.42,60.41,60.42,1800.0,50.4017,50.4017,50.3933,50.4017,1800.0
2014-11-25 15:20:00,60.42,60.45,60.41,60.45,5200.0,50.4017,50.4267,50.3933,50.4267,5200.0
2014-11-25 15:25:00,60.45,60.45,60.44,60.44,6900.0,50.4267,50.4267,50.4183,50.4183,6900.0
2014-11-25 15:30:00,60.44,60.44,60.4,60.4,8900.0,50.4183,50.4183,50.385,50.385,8900.0
2014-11-25 15:35:00,60.41,60.41,60.37,60.38,8600.0,50.3933,50.3933,50.36,50.3683,8600.0
2014-11-25 15:40:00,60.38,60.38,60.34,60.34,11000.0,50.3683,50.3683,50.3349,50.3349,11000.0
2014-11-25 15:45:00,60.34,60.38,60.33,60.37,21900.0,50.3349,50.3683,50.3266,50.36,21900.0
2014-11-25 15:50:00,60.37,60.43,60.36,60.43,28900.0,50.36,50.41,50.3516,50.41,28900.0
2014-11-25 15:55:00,60.43,60.47,60.42,60.46,110800.0,50.41,50.4434,50.4017,50.435,110800.0
2014-11-26 09:30:00,60.51,60.6,60.37,60.37,11500.0,50.4767,50.5518,50.36,50.36,11500.0
2014-11-26 09:35:00,60.43,60.58,60.38,60.55,2900.0,50.41,50.5351,50.3683,50.5101,2900.0
2014-11-26 09:40:00,60.56,60.73,60.56,60.67,11000.0,50.5185,50.6603,50.5185,50.6102,11000.0
2014-11-26 09:45:00,60.65,60.71,60.6,60.61,8000.0,50.5935,50.6436,50.5518,50.5602,8000.0
2014-11-26 09:50:00,60.6,60.82,60.6,60.81,12900.0,50.5518,50.7353,50.5518,50.727,12900.0
2014-11-26 09:55:00,60.81,60.81,60.75,60.75,6400.0,50.727,50.727,50.6769,50.6769,6400.0
2014-11-26 10:00:00,60.74,60.74,60.64,60.66,5500.0,50.6686,50.6686,50.5852,50.6019,5500.0
2014-11-26 10:05:00,60.65,60.7,60.65,60.68,5000.0,50.5935,50.6352,50.5935,50.6186,5000.0
2014-11-26 10:10:00,60.68,60.69,60.63,60.63,6400.0,50.6186,50.6269,50.5768,50.5768,6400.0
2014-11-26 10:15:00,60.62,60.62,60.57,60.59,4500.0,50.5685,50.5685,50.5268,50.5435,4500.0
2014-11-26 10:20:00,60.58,60.58,60.57,60.58,1600.0,50.5351,50.5351,50.5268,50.5351,1600.0
2014-11-26 10:25:00,60.57,60.61,60.55,60.59,6500.0,50.5268,50.5602,50.5101,50.5435,6500.0
2014-11-26 10:30:00,60.58,60.6,60.54,60.54,3800.0,50.5351,50.5518,50.5018,50.5018,3800.0
2014-11-26 10:35:00,60.54,60.57,60.49,60.55,14400.0,50.5018,50.5268,50.4601,50.5101,14400.0
2014-11-26 10:40:00,60.55,60.63,60.53,60.63,11400.0,50.5101,50.5768,50.4934,50.5768,11400.0
2014-11-26 10:45:00,60.62,60.66,60.62,60.66,7300.0,50.5685,50.6019,50.5685,50.6019,7300.0
2014-11-26 10:50:00,60.65,60.68,60.64,60.66,9400.0,50.5935,50.6186,50.5852,50.6019,9400.0
2014-11-26 10:55:00,60.65,60.67,60.64,60.66,5200.0,50.5935,50.6102,50.5852,50.6019,5200.0
2014-11-26 11:00:00,60.65,60.66,60.63,60.65,6600.0,50.5935,50.6019,50.5768,50.5935,6600.0
2014-11-26 11:05:00,60.65,60.69,60.62,60.69,9600.0,50.5935,50.6269,50.5685,50.6269,9600.0
2014-11-26 11:10:00,60.68,60.7,60.67,60.68,5300.0,50.6186,50.6352,50.6102,50.6186,5300.0
2014-11-26 11:15:00,60.67,60.67,60.62,60.62,2900.0,50.6102,50.6102,50.5685,50.5685,2900.0
2014-11-26 11:20:00,60.61,60.69,60.6,60.67,11000.0,50.5602,50.6269,50.5518,50.6102,11000.0
2014-11-26 11:25:00,60.68,60.72,60.66,60.72,6800.0,50.6186,50.6519,50.6019,50.6519,6800.0
2014-11-26 11:30:00,60.72,60.75,60.68,60.68,9300.0,50.6519,50.6769,50.6186,50.6186,9300.0
2014-11-26 11:35:00,60.67,60.68,60.65,60.66,17100.0,50.6102,50.6186,50.5935,50.6019,17100.0
2014-11-26 11:40:00,60.65,60.75,60.65,60.74,34100.0,50.5935,50.6769,50.5935,50.6686,34100.0
2014-11-26 11:45:00,60.74,60.8,60.74,60.79,8600.0,50.6686,50.7187,50.6686,50.7103,8600.0
2014-11-26 11:50:00,60.79,60.81,60.77,60.81,5700.0,50.7103,50.727,50.6936,50.727,5700.0
2014-11-26 11:55:00,60.8,60.81,60.75,60.75,6500.0,50.7187,50.727,50.6769,50.6769,6500.0
2014-11-26 12:00:00,60.76,60.77,60.73,60.76,5700.0,50.6853,50.6936,50.6603,50.6853,5700.0
2014-11-26 12:05:00,60.75,60.77,60.73,60.76,6200.0,50.6769,50.6936,50.6603,50.6853,6200.0
2014-11-26 12:10:00,60.76,60.78,60.74,60.77,5600.0,50.6853,50.702,50.6686,50.6936,5600.0
2014-11-26 12:15:00,60.75,60.77,60.75,60.76,2800.0,50.6769,50.6936,50.6769,50.6853,2800.0
2014-11-26 12:20:00,60.76,60.78,60.74,60.76,4500.0,50.6853,50.702,50.6686,50.6853,4500.0
2014-11-26 12:25:00,60.76,60.78,60.75,60.76,3600.0,50.6853,50.702,50.6769,50.6853,3600.0
2014-11-26 12:30:00,60.77,60.78,60.75,60.78,3000.0,50.6936,50.702,50.6769,50.702,3000.0
2014-11-26 12:35:00,60.76,60.77,60.74,60.75,3400.0,50.6853,50.6936,50.6686,50.6769,3400.0
2014-11-26 12:40:00,60.75,60.76,60.72,60.72,2700.0,50.6769,50.6853,50.6519,50.6519,2700.0
2014-11-26 12:45:00,60.71,60.74,60.71,60.73,3900.0,50.6436,50.6686,50.6436,50.6603,3900.0
2014-11-26 12:50:00,60.72,60.74,60.71,60.72,3700.0,50.6519,50.6686,50.6436,50.6519,3700.0
2014-11-26 12:55:00,60.71,60.72,60.67,60.69,5200.0,50.6436,50.6519,50.6102,50.6269,5200.0
2014-11-26 13:00:00,60.7,60.74,60.7,60.73,3600.0,50.6352,50.6686,50.6352,50.6603,3600.0
2014-11-26 13:05:00,60.73,60.75,60.72,60.74,3400.0,50.6603,50.6769,50.6519,50.6686,3400.0
2014-11-26 13:10:00,60.75,60.75,60.72,60.75,4600.0,50.6769,50.6769,50.6519,50.6769,4600.0
2014-11-26 13:15:00,60.76,60.76,60.74,60.76,3000.0,50.6853,50.6853,50.6686,50.6853,3000.0
2014-11-26 13:20:00,60.75,60.79,60.75,60.78,3200.0,50.6769,50.7103,50.6769,50.702,3200.0
2014-11-26 13:25:00,60.78,60.81,60.76,60.8,4900.0,50.702,50.727,50.6853,50.7187,4900.0
2014-11-26 13:30:00,60.81,60.82,60.75,60.75,3300.0,50.727,50.7353,50.6769,50.6769,3300.0
2014-11-26 13:35:00,60.75,60.77,60.74,60.75,2300.0,50.6769,50.6936,50.6686,50.6769,2300.0
2014-11-26 13:40:00,60.76,60.76,60.75,60.76,700.0,50.6853,50.6853,50.6769,50.6853,700.0
2014-11-26 13:45:00,60.75,60.76,60.74,60.75,2500.0,50.6769,50.6853,50.6686,50.6769,2500.0
2014-11-26 13:50:00,60.75,60.78,60.74,60.75,4500.0,50.6769,50.702,50.6686,50.6769,4500.0
2014-11-26 13:55:00,60.75,60.76,60.75,60.75,3600.0,50.6769,50.6853,50.6769,50.6769,3600.0
2014-11-26 14:00:00,60.76,60.76,60.74,60.76,5100.0,50.6853,50.6853,50.6686,50.6853,5100.0
2014-11-26 14:05:00,60.76,60.76,60.74,60.76,4900.0,50.6853,50.6853,50.6686,50.6853,4900.0
2014-11-26 14:10:00,60.75,60.75,60.71,60.73,8600.0,50.6769,50.6769,50.6436,50.6603,8600.0
2014-11-26 14:15:00,60.71,60.74,60.71,60.74,10600.0,50.6436,50.6686,50.6436,50.6686,10600.0
2014-11-26 14:20:00,60.73,60.75,60.72,60.74,9700.0,50.6603,50.6769,50.6519,50.6686,9700.0
2014-11-26 14:25:00,60.75,60.77,60.74,60.76,7500.0,50.6769,50.6936,50.6686,50.6853,7500.0
2014-11-26 14:30:00,60.77,60.77,60.75,60.76,1500.0,50.6936,50.6936,50.6769,50.6853,1500.0
2014-11-26 14:35:00,60.75,60.77,60.74,60.76,6100.0,50.6769,50.6936,50.6686,50.6853,6100.0
2014-11-26 14:40:00,60.76,60.76,60.75,60.75,1400.0,50.6853,50.6853,50.6769,50.6769,1400.0
2014-11-26 14:45:00,60.75,60.76,60.74,60.76,5500.0,50.6769,50.6853,50.6686,50.6853,5500.0
2014-11-26 14:50:00,60.76,60.81,60.76,60.8,6300.0,50.6853,50.727,50.6853,50.7187,6300.0
2014-11-26 14:55:00,60.81,60.84,60.81,60.83,6100.0,50.727,50.752,50.727,50.7437,6100.0
2014-11-26 15:00:00,60.83,60.86,60.82,60.85,5500.0,50.7437,50.7687,50.7353,50.7604,5500.0
2014-11-26 15:05:00,60.84,60.85,60.82,60.84,5000.0,50.752,50.7604,50.7353,50.752,5000.0
2014-11-26 15:10:00,60.83,60.88,60.83,60.87,5400.0,50.7437,50.7854,50.7437,50.777,5400.0
2014-11-26 15:15:00,60.88,60.89,60.86,60.88,5900.0,50.7854,50.7937,50.7687,50.7854,5900.0
2014-11-26 15:20:00,60.89,60.91,60.88,60.9,4000.0,50.7937,50.8104,50.7854,50.8021,4000.0
2014-11-26 15:25:00,60.89,60.91,60.87,60.87,8400.0,50.7937,50.8104,50.777,50.777,8400.0
2014-11-26 15:30:00,60.88,60.89,60.86,60.86,8000.0,50.7854,50.7937,50.7687,50.7687,8000.0
2014-11-26 15:35:00,60.86,60.86,60.8,60.81,9000.0,50.7687,50.7687,50.7187,50.727,9000.0
2014-11-26 15:40:00,60.81,60.83,60.79,60.8,20700.0,50.727,50.7437,50.7103,50.7187,20700.0
2014-11-26 15:45:00,60.81,60.84,60.77,60.77,17000.0,50.727,50.752,50.6936,50.6936,17000.0
2014-11-26 15:50:00,60.77,60.79,60.75,60.75,37400.0,50.6936,50.7103,50.6769,50.6769,37400.0
2014-11-26 15:55:00,60.76,60.79,60.75,60.76,68300.0,50.6853,50.7103,50.6769,50.6853,68300.0
2014-11-28 09:30:00,60.9,61.41,60.68,61.39,38900.0,50.8021,51.2275,50.6186,51.2108,38900.0
2014-11-28 09:35:00,61.39,61.42,61.27,61.35,8700.0,51.2108,51.2359,51.1107,51.1775,8700.0
2014-11-28 09:40:00,61.35,61.35,61.21,61.22,3300.0,51.1775,51.1775,51.0607,51.069,3300.0
2014-11-28 09:45:00,61.17,61.19,61.13,61.14,3900.0,51.0273,51.044,50.9939,51.0023,3900.0
2014-11-28 09:50:00,61.15,61.19,61.12,61.18,2800.0,51.0106,51.044,50.9856,51.0356,2800.0
2014-11-28 09:55:00,61.18,61.21,61.16,61.2,2700.0,51.0356,51.0607,51.019,51.0523,2700.0
2014-11-28 10:00:00,61.21,61.24,61.17,61.22,5600.0,51.0607,51.0857,51.0273,51.069,5600.0
2014-11-28 10:05:00,61.22,61.44,61.22,61.42,4300.0,51.069,51.2525,51.069,51.2359,4300.0
2014-11-28 10:10:00,61.42,61.49,61.4,61.48,8300.0,51.2359,51.2942,51.2192,51.2859,8300.0
2014-11-28 10:15:00,61.47,61.52,61.46,61.5,10600.0,51.2776,51.3193,51.2692,51.3026,10600.0
2014-11-28 10:20:00,61.51,61.62,61.5,61.62,6900.0,51.3109,51.4027,51.3026,51.4027,6900.0
2014-11-28 10:25:00,61.6,61.63,61.56,61.6,16000.0,51.386,51.411,51.3526,51.386,16000.0
2014-11-28 10:30:00,61.61,61.64,61.57,61.61,8100.0,51.3943,51.4194,51.361,51.3943,8100.0
2014-11-28 10:35:00,61.61,61.64,61.58,61.59,3000.0,51.3943,51.4194,51.3693,51.3777,3000.0
2014-11-28 10:40:00,61.57,61.62,61.56,61.61,3400.0,51.361,51.4027,51.3526,51.3943,3400.0
2014-11-28 10:45:00,61.59,61.66,61.59,61.65,3700.0,51.3777,51.4361,51.3777,51.4277,3700.0
2014-11-28 10:50:00,61.59,61.59,61.56,61.58,5200.0,51.3777,51.3777,51.3526,51.3693,5200.0
2014-11-28 10:55:00,61.59,61.61,61.57,61.57,4300.0,51.3777,51.3943,51.361,51.361,4300.0
2014-11-28 11:00:00,61.55,61.55,61.45,61.47,2500.0,51.3443,51.3443,51.2609,51.2776,2500.0
2014-11-28 11:05:00,61.45,61.48,61.4,61.46,6200.0,51.2609,51.2859,51.2192,51.2692,6200.0
2014-11-28 11:10:00,61.43,61.43,61.38,61.39,4700.0,51.2442,51.2442,51.2025,51.2108,4700.0
2014-11-28 11:15:00,61.39,61.39,61.32,61.37,6000.0,51.2108,51.2108,51.1524,51.1941,6000.0
2014-11-28 11:20:00,61.36,61.36,61.3,61.32,5200.0,51.1858,51.1858,51.1358,51.1524,5200.0
2014-11-28 11:25:00,61.31,61.31,61.25,61.25,3300.0,51.1441,51.1441,51.094,51.094,3300.0
2014-11-28 11:30:00,61.24,61.25,61.17,61.17,3300.0,51.0857,51.094,51.0273,51.0273,3300.0
2014-11-28 11:35:00,61.17,61.29,61.17,61.29,8700.0,51.0273,51.1274,51.0273,51.1274,8700.0
2014-11-28 11:40:00,61.29,61.32,61.26,61.26,2800.0,51.1274,51.1524,51.1024,51.1024,2800.0
2014-11-28 11:45:00,61.26,61.26,61.17,61.17,4200.0,51.1024,51.1024,51.0273,51.0273,4200.0
2014-11-28 11:50:00,61.18,61.21,61.13,61.2,6800.0,51.0356,51.0607,50.9939,51.0523,6800.0
2014-11-28 11:55:00,61.2,61.22,61.16,61.22,4700.0,51.0523,51.069,51.019,51.069,4700.0
2014-11-28 12:00:00,61.22,61.28,61.22,61.28,7800.0,51.069,51.1191,51.069,51.1191,7800.0
2014-11-28 12:05:00,61.29,61.3,61.26,61.27,3500.0,51.1274,51.1358,51.1024,51.1107,3500.0
2014-11-28 12:10:00,61.23,61.32,61.23,61.32,7300.0,51.0774,51.1524,51.0774,51.1524,7300.0
2014-11-28 12:15:00,61.3,61.36,61.29,61.35,4500.0,51.1358,51.1858,51.1274,51.1775,4500.0
2014-11-28 12:20:00,61.34,61.35,61.28,61.29,2000.0,51.1691,51.1775,51.1191,51.1274,2000.0
2014-11-28 12:25:00,61.28,61.34,61.26,61.33,6500.0,51.1191,51.1691,51.1024,51.1608,6500.0
2014-11-28 12:30:00,61.32,61.32,61.28,61.3,2300.0,51.1524,51.1524,51.1191,51.1358,2300.0
2014-11-28 12:35:00,61.3,61.35,61.27,61.34,15300.0,51.1358,51.1775,51.1107,51.1691,15300.0
2014-11-28 12:40:00,61.32,61.32,61.24,61.29,5700.0,51.1524,51.1524,51.0857,51.1274,5700.0
2014-11-28 12:45:00,61.29,61.31,61.15,61.16,8900.0,51.1274,51.1441,51.0106,51.019,8900.0
2014-11-28 12:50:00,61.15,61.24,61.14,61.2,23800.0,51.0106,51.0857,51.0023,51.0523,23800.0
2014-11-28 12:55:00,61.2,61.26,61.11,61.22,54900.0,51.0523,51.1024,50.9773,51.069,54900.0
2014-12-01 09:30:00,60.83,61.06,60.76,61.06,24300.0,50.7437,50.9355,50.6853,50.9355,24300.0
2014-12-01 09:35:00,61.02,61.02,60.85,60.85,4100.0,50.9022,50.9022,50.7604,50.7604,4100.0
2014-12-01 09:40:00,60.85,60.91,60.68,60.87,4700.0,50.7604,50.8104,50.6186,50.777,4700.0
2014-12-01 09:45:00,60.82,60.88,60.75,60.76,6200.0,50.7353,50.7854,50.6769,50.6853,6200.0
2014-12-01 09:50:00,60.76,60.88,60.73,60.88,8600.0,50.6853,50.7854,50.6603,50.7854,8600.0
2014-12-01 09:55:00,60.84,60.9,60.81,60.89,4200.0,50.752,50.8021,50.727,50.7937,4200.0
2014-12-01 10:00:00,60.89,61.14,60.89,61.1,4900.0,50.7937,51.0023,50.7937,50.9689,4900.0
2014-12-01 10:05:00,61.1,61.16,61.07,61.16,4700.0,50.9689,51.019,50.9439,51.019,4700.0
2014-12-01 10:10:00,61.14,61.32,61.14,61.32,7600.0,51.0023,51.1524,51.0023,51.1524,7600.0
2014-12-01 10:15:00,61.3,61.4,61.26,61.37,5700.0,51.1358,51.2192,51.1024,51.1941,5700.0
2014-12-01 10:20:00,61.33,61.39,61.32,61.38,5100.0,51.1608,51.2108,51.1524,51.2025,5100.0
2014-12-01 10:25:00,61.36,61.37,61.3,61.34,5000.0,51.1858,51.1941,51.1358,51.1691,5000.0
2014-12-01 10:30:00,61.33,61.33,61.26,61.27,6500.0,51.1608,51.1608,51.1024,51.1107,6500.0
2014-12-01 10:35:00,61.27,61.28,61.23,61.26,14600.0,51.1107,51.1191,51.0774,51.1024,14600.0
2014-12-01 10:40:00,61.26,61.27,61.2,61.26,4100.0,51.1024,51.1107,51.0523,51.1024,4100.0
2014-12-01 10:45:00,61.23,61.24,61.23,61.23,1000.0,51.0774,51.0857,51.0774,51.0774,1000.0
2014-12-01 10:50:00,61.24,61.24,61.18,61.19,13200.0,51.0857,51.0857,51.0356,51.044,13200.0
2014-12-01 10:55:00,61.19,61.25,61.19,61.25,9400.0,51.044,51.094,51.044,51.094,9400.0
2014-12-01 11:00:00,61.26,61.29,61.24,61.29,4400.0,51.1024,51.1274,51.0857,51.1274,4400.0
2014-12-01 11:05:00,61.27,61.34,61.26,61.31,15600.0,51.1107,51.1691,51.1024,51.1441,15600.0
2014-12-01 11:10:00,61.3,61.36,61.29,61.35,6500.0,51.1358,51.1858,51.1274,51.1775,6500.0
2014-12-01 11:15:00,61.35,61.39,61.35,61.39,13300.0,51.1775,51.2108,51.1775,51.2108,13300.0
2014-12-01 11:20:00,61.39,61.47,61.39,61.46,6300.0,51.2108,51.2776,51.2108,51.2692,6300.0
2014-12-01 11:25:00,61.46,61.49,61.44,61.49,10700.0,51.2692,51.2942,51.2525,51.2942,10700.0
2014-12-01 11:30:00,61.49,61.54,61.48,61.48,5900.0,51.2942,51.336,51.2859,51.2859,5900.0
2014-12-01 11:35:00,61.47,61.47,61.44,61.46,1400.0,51.2776,51.2776,51.2525,51.2692,1400.0
2014-12-01 11:40:00,61.44,61.5,61.44,61.48,8600.0,51.2525,51.3026,51.2525,51.2859,8600.0
2014-12-01 11:45:00,61.49,61.51,61.47,61.48,5700.0,51.2942,51.3109,51.2776,51.2859,5700.0
2014-12-01 11:50:00,61.48,61.5,61.46,61.49,3000.0,51.2859,51.3026,51.2692,51.2942,3000.0
2014-12-01 11:55:00,61.48,61.49,61.42,61.43,4900.0,51.2859,51.2942,51.2359,51.2442,4900.0
2014-12-01 12:00:00,61.43,61.45,61.38,61.38,7300.0,51.2442,51.2609,51.2025,51.2025,7300.0
2014-12-01 12:05:00,61.38,61.42,61.37,61.42,6900.0,51.2025,51.2359,51.1941,51.2359,6900.0
2014-12-01 12:10:00,61.42,61.46,61.42,61.46,3800.0,51.2359,51.2692,51.2359,51.2692,3800.0
2014-12-01 12:15:00,61.47,61.51,61.46,61.47,5800.0,51.2776,51.3109,51.2692,51.2776,5800.0
2014-12-01 12:20:00,61.48,61.54,61.47,61.54,6700.0,51.2859,51.336,51.2776,51.336,6700.0
2014-12-01 12:25:00,61.55,61.58,61.53,61.57,5200.0,51.3443,51.3693,51.3276,51.361,5200.0
2014-12-01 12:30:00,61.57,61.6,61.55,61.55,6900.0,51.361,51.386,51.3443,51.3443,6900.0
2014-12-01 12:35:00,61.54,61.58,61.51,61.51,5900.0,51.336,51.3693,51.3109,51.3109,5900.0
2014-12-01 12:40:00,61.52,61.55,61.52,61.53,4600.0,51.3193,51.3443,51.3193,51.3276,4600.0
2014-12-01 12:45:00,61.54,61.55,61.5,61.53,8300.0,51.336,51.3443,51.3026,51.3276,8300.0
2014-12-01 12:50:00,61.54,61.57,61.52,61.57,9200.0,51.336,51.361,51.3193,51.361,9200.0
2014-12-01 12:55:00,61.57,61.62,61.57,61.61,3900.0,51.361,51.4027,51.361,51.3943,3900.0
2014-12-01 13:00:00,61.61,61.65,61.56,61.58,8300.0,51.3943,51.4277,51.3526,51.3693,8300.0
2014-12-01 13:05:00,61.58,61.6,61.56,61.57,4300.0,51.3693,51.386,51.3526,51.361,4300.0
2014-12-01 13:10:00,61.57,61.63,61.56,61.6,4800.0,51.361,51.411,51.3526,51.386,4800.0
2014-12-01 13:15:00,61.57,61.62,61.56,61.56,4700.0,51.361,51.4027,51.3526,51.3526,4700.0
2014-12-01 13:20:00,61.56,61.65,61.56,61.64,3900.0,51.3526,51.4277,51.3526,51.4194,3900.0
2014-12-01 13:25:00,61.63,61.63,61.6,61.6,1800.0,51.411,51.411,51.386,51.386,1800.0
2014-12-01 13:30:00,61.61,61.65,61.6,61.61,6400.0,51.3943,51.4277,51.386,51.3943,6400.0
2014-12-01 13:35:00,61.62,61.67,61.61,61.66,6500.0,51.4027,51.4444,51.3943,51.4361,6500.0
2014-12-01 13:40:00,61.66,61.67,61.62,61.63,7100.0,51.4361,51.4444,51.4027,51.411,7100.0
2014-12-01 13:45:00,61.63,61.69,61.63,61.67,5700.0,51.411,51.4611,51.411,51.4444,5700.0
2014-12-01 13:50:00,61.66,61.66,61.59,61.6,5300.0,51.4361,51.4361,51.3777,51.386,5300.0
2014-12-01 13:55:00,61.6,61.63,61.6,61.62,4500.0,51.386,51.411,51.386,51.4027,4500.0
2014-12-01 14:00:00,61.61,61.64,61.57,61.58,9400.0,51.3943,51.4194,51.361,51.3693,9400.0
2014-12-01 14:05:00,61.58,61.6,61.55,61.6,10300.0,51.3693,51.386,51.3443,51.386,10300.0
2014-12-01 14:10:00,61.6,61.6,61.56,61.59,6400.0,51.386,51.386,51.3526,51.3777,6400.0
2014-12-01 14:15:00,61.6,61.62,61.59,61.61,5400.0,51.386,51.4027,51.3777,51.3943,5400.0
2014-12-01 14:20:00,61.61,61.62,61.53,61.53,6000.0,51.3943,51.4027,51.3276,51.3276,6000.0
2014-12-01 14:25:00,61.51,61.57,61.51,61.54,7800.0,51.3109,51.361,51.3109,51.336,7800.0
2014-12-01 14:30:00,61.54,61.57,61.52,61.56,9000.0,51.336,51.361,51.3193,51.3526,9000.0
2014-12-01 14:35:00,61.56,61.58,61.52,61.58,8200.0,51.3526,51.3693,51.3193,51.3693,8200.0
2014-12-01 14:40:00,61.59,61.59,61.56,61.57,3300.0,51.3777,51.3777,51.3526,51.361,3300.0
2014-12-01 14:45:00,61.57,61.58,61.53,61.55,6200.0,51.361,51.3693,51.3276,51.3443,6200.0
2014-12-01 14:50:00,61.55,61.56,61.54,61.55,7800.0,51.3443,51.3526,51.336,51.3443,7800.0
2014-12-01 14:55:00,61.55,61.56,61.53,61.55,8700.0,51.3443,51.3526,51.3276,51.3443,8700.0
2014-12-01 15:00:00,61.54,61.61,61.54,61.59,10300.0,51.336,51.3943,51.336,51.3777,10300.0
2014-12-01 15:05:00,61.58,61.59,61.57,61.57,4500.0,51.3693,51.3777,51.361,51.361,4500.0
2014-12-01 15:10:00,61.56,61.57,61.52,61.53,10200.0,51.3526,51.361,51.3193,51.3276,10200.0
2014-12-01 15:15:00,61.53,61.59,61.52,61.58,17900.0,51.3276,51.3777,51.3193,51.3693,17900.0
2014-12-01 15:20:00,61.58,61.59,61.56,61.58,6800.0,51.3693,51.3777,51.3526,51.3693,6800.0
2014-12-01 15:25:00,61.58,61.6,61.56,61.56,9700.0,51.3693,51.386,51.3526,51.3526,9700.0
2014-12-01 15:30:00,61.56,61.57,61.54,61.57,13000.0,51.3526,51.361,51.336,51.361,13000.0
2014-12-01 15:35:00,61.57,61.57,61.49,61.53,47200.0,51.361,51.361,51.2942,51.3276,47200.0
2014-12-01 15:40:00,61.52,61.54,61.48,61.48,26500.0,51.3193,51.336,51.2859,51.2859,26500.0
2014-12-01 15:45:00,61.49,61.52,61.46,61.48,41600.0,51.2942,51.3193,51.2692,51.2859,41600.0
2014-12-01 15:50:00,61.48,61.49,61.45,61.45,48600.0,51.2859,51.2942,51.2609,51.2609,48600.0
2014-12-01 15:55:00,61.45,61.51,61.42,61.46,94000.0,51.2609,51.3109,51.2359,51.2692,94000.0
2014-12-02 09:30:00,61.54,61.64,61.32,61.54,22400.0,51.336,51.4194,51.1524,51.336,22400.0
2014-12-02 09:35:00,61.56,61.66,61.51,61.56,4200.0,51.3526,51.4361,51.3109,51.3526,4200.0
2014-12-02 09:40:00,61.61,61.61,61.51,61.53,4800.0,51.3943,51.3943,51.3109,51.3276,4800.0
2014-12-02 09:45:00,61.5,61.54,61.47,61.52,16900.0,51.3026,51.336,51.2776,51.3193,16900.0
2014-12-02 09:50:00,61.51,61.53,61.49,61.51,6400.0,51.3109,51.3276,51.2942,51.3109,6400.0
2014-12-02 09:55:00,61.52,61.57,61.5,61.54,11000.0,51.3193,51.361,51.3026,51.336,11000.0
2014-12-02 10:00:00,61.55,61.55,61.51,61.54,3700.0,51.3443,51.3443,51.3109,51.336,3700.0
2014-12-02 10:05:00,61.53,61.54,61.51,61.51,3800.0,51.3276,51.336,51.3109,51.3109,3800.0
2014-12-02 10:10:00,61.51,61.52,61.48,61.49,5000.0,51.3109,51.3193,51.2859,51.2942,5000.0
2014-12-02 10:15:00,61.49,61.5,61.45,61.49,5800.0,51.2942,51.3026,51.2609,51.2942,5800.0
2014-12-02 10:20:00,61.5,61.51,61.46,61.47,8700.0,51.3026,51.3109,51.2692,51.2776,8700.0
2014-12-02 10:25:00,61.48,61.5,61.45,61.45,2500.0,51.2859,51.3026,51.2609,51.2609,2500.0
2014-12-02 10:30:00,61.45,61.49,61.44,61.45,6300.0,51.2609,51.2942,51.2525,51.2609,6300.0
2014-12-02 10:35:00,61.46,61.5,61.46,61.49,6400.0,51.2692,51.3026,51.2692,51.2942,6400.0
2014-12-02 10:40:00,61.48,61.52,61.48,61.52,4100.0,51.2859,51.3193,51.2859,51.3193,4100.0
2014-12-02 10:45:00,61.51,61.51,61.48,61.48,6300.0,51.3109,51.3109,51.2859,51.2859,6300.0
2014-12-02 10:50:00,61.48,61.48,61.42,61.44,7500.0,51.2859,51.2859,51.2359,51.2525,7500.0
2014-12-02 10:55:00,61.43,61.44,61.4,61.42,2700.0,51.2442,51.2525,51.2192,51.2359,2700.0
2014-12-02 11:00:00,61.42,61.47,61.41,61.47,4300.0,51.2359,51.2776,51.2275,51.2776,4300.0
2014-12-02 11:05:00,61.47,61.47,61.44,61.47,3500.0,51.2776,51.2776,51.2525,51.2776,3500.0
2014-12-02 11:10:00,61.45,61.46,61.43,61.45,3000.0,51.2609,51.2692,51.2442,51.2609,3000.0
2014-12-02 11:15:00,61.45,61.49,61.45,61.48,5100.0,51.2609,51.2942,51.2609,51.2859,5100.0
2014-12-02 11:20:00,61.48,61.49,61.45,61.48,3500.0,51.2859,51.2942,51.2609,51.2859,3500.0
2014-12-02 11:25:00,61.48,61.5,61.47,61.5,4600.0,51.2859,51.3026,51.2776,51.3026,4600.0
2014-12-02 11:30:00,61.5,61.5,61.46,61.47,4400.0,51.3026,51.3026,51.2692,51.2776,4400.0
2014-12-02 11:35:00,61.47,61.48,61.45,61.48,6600.0,51.2776,51.2859,51.2609,51.2859,6600.0
2014-12-02 11:40:00,61.49,61.51,61.49,61.5,2200.0,51.2942,51.3109,51.2942,51.3026,2200.0
2014-12-02 11:45:00,61.5,61.5,61.46,61.48,6900.0,51.3026,51.3026,51.2692,51.2859,6900.0
2014-12-02 11:50:00,61.48,61.51,61.48,61.49,4600.0,51.2859,51.3109,51.2859,51.2942,4600.0
2014-12-02 11:55:00,61.49,61.53,61.49,61.51,2900.0,51.2942,51.3276,51.2942,51.3109,2900.0
2014-12-02 12:00:00,61.52,61.52,61.5,61.5,3800.0,51.3193,51.3193,51.3026,51.3026,3800.0
2014-12-02 12:05:00,61.51,61.51,61.47,61.49,4000.0,51.3109,51.3109,51.2776,51.2942,4000.0
2014-12-02 12:10:00,61.48,61.51,61.48,61.51,4300.0,51.2859,51.3109,51.2859,51.3109,4300.0
2014-12-02 12:15:00,61.5,61.51,61.48,61.48,5200.0,51.3026,51.3109,51.2859,51.2859,5200.0
2014-12-02 12:20:00,61.48,61.49,61.47,61.48,3700.0,51.2859,51.2942,51.2776,51.2859,3700.0
2014-12-02 12:25:00,61.49,61.51,61.49,61.5,2900.0,51.2942,51.3109,51.2942,51.3026,2900.0
2014-12-02 12:30:00,61.5,61.5,61.45,61.45,3300.0,51.3026,51.3026,51.2609,51.2609,3300.0
2014-12-02 12:35:00,61.44,61.44,61.4,61.41,23500.0,51.2525,51.2525,51.2192,51.2275,23500.0
2014-12-02 12:40:00,61.41,61.44,61.41,61.41,2200.0,51.2275,51.2525,51.2275,51.2275,2200.0
2014-12-02 12:45:00,61.41,61.43,61.39,61.39,1500.0,51.2275,51.2442,51.2108,51.2108,1500.0
2014-12-02 12:50:00,61.37,61.4,61.37,61.38,2700.0,51.1941,51.2192,51.1941,51.2025,2700.0
2014-12-02 12:55:00,61.37,61.42,61.37,61.42,3400.0,51.1941,51.2359,51.1941,51.2359,3400.0
2014-12-02 13:00:00,61.42,61.46,61.42,61.45,2800.0,51.2359,51.2692,51.2359,51.2609,2800.0
2014-12-02 13:05:00,61.45,61.45,61.42,61.43,5500.0,51.2609,51.2609,51.2359,51.2442,5500.0
2014-12-02 13:10:00,61.44,61.46,61.43,61.43,5600.0,51.2525,51.2692,51.2442,51.2442,5600.0
2014-12-02 13:15:00,61.42,61.45,61.41,61.44,4200.0,51.2359,51.2609,51.2275,51.2525,4200.0
2014-12-02 13:20:00,61.44,61.45,61.42,61.43,2500.0,51.2525,51.2609,51.2359,51.2442,2500.0
2014-12-02 13:25:00,61.43,61.47,61.41,61.47,14700.0,51.2442,51.2776,51.2275,51.2776,14700.0
2014-12-02 13:30:00,61.47,61.48,61.45,61.47,3600.0,51.2776,51.2859,51.2609,51.2776,3600.0
2014-12-02 13:35:00,61.46,61.48,61.45,61.47,6500.0,51.2692,51.2859,51.2609,51.2776,6500.0
2014-12-02 13:40:00,61.48,61.48,61.46,61.47,16600.0,51.2859,51.2859,51.2692,51.2776,16600.0
2014-12-02 13:45:00,61.48,61.52,61.47,61.52,3500.0,51.2859,51.3193,51.2776,51.3193,3500.0
2014-12-02 13:50:00,61.53,61.54,61.52,61.52,2600.0,51.3276,51.336,51.3193,51.3193,2600.0
2014-12-02 13:55:00,61.51,61.51,61.47,61.47,6900.0,51.3109,51.3109,51.2776,51.2776,6900.0
2014-12-02 14:00:00,61.48,61.49,61.47,61.49,12500.0,51.2859,51.2942,51.2776,51.2942,12500.0
2014-12-02 14:05:00,61.49,61.49,61.47,61.48,7500.0,51.2942,51.2942,51.2776,51.2859,7500.0
2014-12-02 14:10:00,61.48,61.49,61.47,61.47,6100.0,51.2859,51.2942,51.2776,51.2776,6100.0
2014-12-02 14:15:00,61.47,61.48,61.45,61.46,10500.0,51.2776,51.2859,51.2609,51.2692,10500.0
2014-12-02 14:20:00,61.46,61.48,61.46,61.46,9600.0,51.2692,51.2859,51.2692,51.2692,9600.0
2014-12-02 14:25:00,61.45,61.47,61.44,61.44,5000.0,51.2609,51.2776,51.2525,51.2525,5000.0
2014-12-02 14:30:00,61.45,61.46,61.44,61.45,6300.0,51.2609,51.2692,51.2525,51.2609,6300.0
2014-12-02 14:35:00,61.46,61.46,61.42,61.42,6600.0,51.2692,51.2692,51.2359,51.2359,6600.0
2014-12-02 14:40:00,61.42,61.48,61.42,61.48,9100.0,51.2359,51.2859,51.2359,51.2859,9100.0
2014-12-02 14:45:00,61.48,61.54,61.47,61.53,16800.0,51.2859,51.336,51.2776,51.3276,16800.0
2014-12-02 14:50:00,61.53,61.54,61.52,61.54,6200.0,51.3276,51.336,51.3193,51.336,6200.0
2014-12-02 14:55:00,61.53,61.54,61.4,61.45,61400.0,51.3276,51.336,51.2192,51.2609,61400.0
2014-12-02 15:00:00,61.45,61.47,61.45,61.45,5600.0,51.2609,51.2776,51.2609,51.2609,5600.0
2014-12-02 15:05:00,61.44,61.46,61.44,61.46,4900.0,51.2525,51.2692,51.2525,51.2692,4900.0
2014-12-02 15:10:00,61.46,61.46,61.45,61.45,4200.0,51.2692,51.2692,51.2609,51.2609,4200.0
2014-12-02 15:15:00,61.46,61.46,61.45,61.46,11800.0,51.2692,51.2692,51.2609,51.2692,11800.0
2014-12-02 15:20:00,61.45,61.45,61.4,61.42,22200.0,51.2609,51.2609,51.2192,51.2359,22200.0
2014-12-02 15:25:00,61.42,61.44,61.41,61.44,5300.0,51.2359,51.2525,51.2275,51.2525,5300.0
2014-12-02 15:30:00,61.44,61.47,61.43,61.47,9600.0,51.2525,51.2776,51.2442,51.2776,9600.0
2014-12-02 15:35:00,61.47,61.47,61.44,61.46,9300.0,51.2776,51.2776,51.2525,51.2692,9300.0
2014-12-02 15:40:00,61.46,61.47,61.44,61.45,9200.0,51.2692,51.2776,51.2525,51.2609,9200.0
2014-12-02 15:45:00,61.43,61.45,61.41,61.41,20100.0,51.2442,51.2609,51.2275,51.2275,20100.0
2014-12-02 15:50:00,61.42,61.44,61.4,61.41,23500.0,51.2359,51.2525,51.2192,51.2275,23500.0
2014-12-02 15:55:00,61.41,61.45,61.4,61.43,47500.0,51.2275,51.2609,51.2192,51.2442,47500.0
2014-12-03 09:30:00,61.34,61.5,61.34,61.5,15900.0,51.1691,51.3026,51.1691,51.3026,15900.0
2014-12-03 09:35:00,61.48,61.51,61.45,61.5,11700.0,51.2859,51.3109,51.2609,51.3026,11700.0
2014-12-03 09:40:00,61.51,61.55,61.5,61.53,5800.0,51.3109,51.3443,51.3026,51.3276,5800.0
2014-12-03 09:45:00,61.53,61.54,61.43,61.46,4500.0,51.3276,51.336,51.2442,51.2692,4500.0
2014-12-03 09:50:00,61.45,61.45,61.39,61.4,2100.0,51.2609,51.2609,51.2108,51.2192,2100.0
2014-12-03 09:55:00,61.39,61.39,61.28,61.34,2000.0,51.2108,51.2108,51.1191,51.1691,2000.0
2014-12-03 10:00:00,61.33,61.33,61.27,61.27,1900.0,51.1608,51.1608,51.1107,51.1107,1900.0
2014-12-03 10:05:00,61.25,61.29,61.2,61.29,4400.0,51.094,51.1274,51.0523,51.1274,4400.0
2014-12-03 10:10:00,61.31,61.34,61.29,61.32,3500.0,51.1441,51.1691,51.1274,51.1524,3500.0
2014-12-03 10:15:00,61.33,61.34,61.32,61.33,1600.0,51.1608,51.1691,51.1524,51.1608,1600.0
2014-12-03 10:20:00,61.33,61.4,61.3,61.4,6500.0,51.1608,51.2192,51.1358,51.2192,6500.0
2014-12-03 10:25:00,61.38,61.38,61.32,61.34,2700.0,51.2025,51.2025,51.1524,51.1691,2700.0
2014-12-03 10:30:00,61.35,61.37,61.33,61.37,2200.0,51.1775,51.1941,51.1608,51.1941,2200.0
2014-12-03 10:35:00,61.36,61.38,61.36,61.38,3100.0,51.1858,51.2025,51.1858,51.2025,3100.0
2014-12-03 10:40:00,61.39,61.43,61.38,61.43,1900.0,51.2108,51.2442,51.2025,51.2442,1900.0
2014-12-03 10:45:00,61.43,61.45,61.43,61.45,1600.0,51.2442,51.2609,51.2442,51.2609,1600.0
2014-12-03 10:50:00,61.44,61.44,61.36,61.37,3100.0,51.2525,51.2525,51.1858,51.1941,3100.0
2014-12-03 10:55:00,61.39,61.39,61.35,61.36,2100.0,51.2108,51.2108,51.1775,51.1858,2100.0
2014-12-03 11:00:00,61.37,61.39,61.36,61.37,4800.0,51.1941,51.2108,51.1858,51.1941,4800.0
2014-12-03 11:05:00,61.37,61.38,61.34,61.35,3300.0,51.1941,51.2025,51.1691,51.1775,3300.0
2014-12-03 11:10:00,61.34,61.34,61.29,61.29,20000.0,51.1691,51.1691,51.1274,51.1274,20000.0
2014-12-03 11:15:00,61.31,61.36,61.3,61.36,3000.0,51.1441,51.1858,51.1358,51.1858,3000.0
2014-12-03 11:20:00,61.37,61.43,61.37,61.43,2400.0,51.1941,51.2442,51.1941,51.2442,2400.0
2014-12-03 11:25:00,61.44,61.44,61.41,61.43,2700.0,51.2525,51.2525,51.2275,51.2442,2700.0
2014-12-03 11:30:00,61.44,61.47,61.44,61.44,4600.0,51.2525,51.2776,51.2525,51.2525,4600.0
2014-12-03 11:35:00,61.43,61.43,61.34,61.35,4200.0,51.2442,51.2442,51.1691,51.1775,4200.0
2014-12-03 11:40:00,61.35,61.37,61.34,61.37,7500.0,51.1775,51.1941,51.1691,51.1941,7500.0
2014-12-03 11:45:00,61.39,61.4,61.39,61.4,1700.0,51.2108,51.2192,51.2108,51.2192,1700.0
2014-12-03 11:50:00,61.4,61.4,61.36,61.37,1900.0,51.2192,51.2192,51.1858,51.1941,1900.0
2014-12-03 11:55:00,61.38,61.43,61.38,61.43,2900.0,51.2025,51.2442,51.2025,51.2442,2900.0
2014-12-03 12:00:00,61.42,61.44,61.4,61.4,3800.0,51.2359,51.2525,51.2192,51.2192,3800.0
2014-12-03 12:05:00,61.39,61.39,61.34,61.34,2200.0,51.2108,51.2108,51.1691,51.1691,2200.0
2014-12-03 12:10:00,61.33,61.37,61.33,61.36,2700.0,51.1608,51.1941,51.1608,51.1858,2700.0
2014-12-03 12:15:00,61.36,61.36,61.34,61.34,2500.0,51.1858,51.1858,51.1691,51.1691,2500.0
2014-12-03 12:20:00,61.35,61.39,61.35,61.37,2200.0,51.1775,51.2108,51.1775,51.1941,2200.0
2014-12-03 12:25:00,61.36,61.36,61.33,61.33,1600.0,51.1858,51.1858,51.1608,51.1608,1600.0
2014-12-03 12:30:00,61.32,61.33,61.32,61.33,300.0,51.1524,51.1608,51.1524,51.1608,300.0
2014-12-03 12:35:00,61.32,61.33,61.29,61.31,4800.0,51.1524,51.1608,51.1274,51.1441,4800.0
2014-12-03 12:40:00,61.3,61.32,61.3,61.31,5500.0,51.1358,51.1524,51.1358,51.1441,5500.0
2014-12-03 12:45:00,61.31,61.32,61.31,61.32,3300.0,51.1441,51.1524,51.1441,51.1524,3300.0
2014-12-03 12:50:00,61.32,61.32,61.3,61.31,4600.0,51.1524,51.1524,51.1358,51.1441,4600.0
2014-12-03 12:55:00,61.31,61.32,61.29,61.31,4600.0,51.1441,51.1524,51.1274,51.1441,4600.0
2014-12-03 13:00:00,61.32,61.34,61.3,61.32,22800.0,51.1524,51.1691,51.1358,51.1524,22800.0
2014-12-03 13:05:00,61.32,61.33,61.31,61.33,2300.0,51.1524,51.1608,51.1441,51.1608,2300.0
2014-12-03 13:10:00,61.33,61.38,61.33,61.38,3400.0,51.1608,51.2025,51.1608,51.2025,3400.0
2014-12-03 13:15:00,61.38,61.45,61.37,61.45,4200.0,51.2025,51.2609,51.1941,51.2609,4200.0
2014-12-03 13:20:00,61.46,61.46,61.43,61.45,2700.0,51.2692,51.2692,51.2442,51.2609,2700.0
2014-12-03 13:25:00,61.45,61.5,61.44,61.5,2200.0,51.2609,51.3026,51.2525,51.3026,2200.0
2014-12-03 13:30:00,61.5,61.53,61.48,61.49,3000.0,51.3026,51.3276,51.2859,51.2942,3000.0
2014-12-03 13:35:00,61.48,61.49,61.46,61.48,3300.0,51.2859,51.2942,51.2692,51.2859,3300.0
2014-12-03 13:40:00,61.49,61.5,61.47,61.48,1900.0,51.2942,51.3026,51.2776,51.2859,1900.0
2014-12-03 13:45:00,61.48,61.49,61.46,61.47,1600.0,51.2859,51.2942,51.2692,51.2776,1600.0
2014-12-03 13:50:00,61.47,61.52,61.47,61.52,3500.0,51.2776,51.3193,51.2776,51.3193,3500.0
2014-12-03 13:55:00,61.51,61.54,61.51,61.54,2200.0,51.3109,51.336,51.3109,51.336,2200.0
2014-12-03 14:00:00,61.54,61.54,61.53,61.54,1400.0,51.336,51.336,51.3276,51.336,1400.0
2014-12-03 14:05:00,61.54,61.57,61.54,61.56,5600.0,51.336,51.361,51.336,51.3526,5600.0
2014-12-03 14:10:00,61.56,61.56,61.53,61.54,6500.0,51.3526,51.3526,51.3276,51.336,6500.0
2014-12-03 14:15:00,61.54,61.55,61.53,61.54,2500.0,51.336,51.3443,51.3276,51.336,2500.0
2014-12-03 14:20:00,61.53,61.54,61.52,61.52,2100.0,51.3276,51.336,51.3193,51.3193,2100.0
2014-12-03 14:25:00,61.53,61.53,61.49,61.5,6300.0,51.3276,51.3276,51.2942,51.3026,6300.0
2014-12-03 14:30:00,61.5,61.5,61.46,61.46,5000.0,51.3026,51.3026,51.2692,51.2692,5000.0
2014-12-03 14:35:00,61.48,61.48,61.45,61.47,4600.0,51.2859,51.2859,51.2609,51.2776,4600.0
2014-12-03 14:40:00,61.47,61.47,61.44,61.45,9600.0,51.2776,51.2776,51.2525,51.2609,9600.0
2014-12-03 14:45:00,61.46,61.47,61.44,61.44,8500.0,51.2692,51.2776,51.2525,51.2525,8500.0
2014-12-03 14:50:00,61.45,61.45,61.43,61.44,3500.0,51.2609,51.2609,51.2442,51.2525,3500.0
2014-12-03 14:55:00,61.44,61.44,61.41,61.43,8100.0,51.2525,51.2525,51.2275,51.2442,8100.0
2014-12-03 15:00:00,61.43,61.45,61.42,61.44,4500.0,51.2442,51.2609,51.2359,51.2525,4500.0
2014-12-03 15:05:00,61.43,61.46,61.42,61.46,12500.0,51.2442,51.2692,51.2359,51.2692,12500.0
2014-12-03 15:10:00,61.46,61.53,61.46,61.53,6300.0,51.2692,51.3276,51.2692,51.3276,6300.0
2014-12-03 15:15:00,61.53,61.55,61.51,61.55,6800.0,51.3276,51.3443,51.3109,51.3443,6800.0
2014-12-03 15:20:00,61.54,61.57,61.54,61.57,6200.0,51.336,51.361,51.336,51.361,6200.0
2014-12-03 15:25:00,61.57,61.64,61.56,61.63,8800.0,51.361,51.4194,51.3526,51.411,8800.0
2014-12-03 15:30:00,61.64,61.73,61.64,61.72,29000.0,51.4194,51.4945,51.4194,51.4861,29000.0
2014-12-03 15:35:00,61.73,61.75,61.71,61.72,13800.0,51.4945,51.5111,51.4778,51.4861,13800.0
2014-12-03 15:40:00,61.72,61.73,61.67,61.7,14100.0,51.4861,51.4945,51.4444,51.4694,14100.0
2014-12-03 15:45:00,61.7,61.76,61.7,61.76,38000.0,51.4694,51.5195,51.4694,51.5195,38000.0
2014-12-03 15:50:00,61.76,61.76,61.71,61.76,17300.0,51.5195,51.5195,51.4778,51.5195,17300.0
2014-12-03 15:55:00,61.76,61.83,61.74,61.75,100600.0,51.5195,51.5779,51.5028,51.5111,100600.0
2014-12-04 09:30:00,61.79,61.91,61.71,61.89,21100.0,51.5445,51.6446,51.4778,51.6279,21100.0
2014-12-04 09:35:00,61.87,61.88,61.63,61.84,11900.0,51.6112,51.6196,51.411,51.5862,11900.0
2014-12-04 09:40:00,61.85,61.95,61.85,61.91,4100.0,51.5946,51.678,51.5946,51.6446,4100.0
2014-12-04 09:45:00,61.95,61.96,61.82,61.82,4400.0,51.678,51.6863,51.5695,51.5695,4400.0
2014-12-04 09:50:00,61.85,61.87,61.84,61.87,3600.0,51.5946,51.6112,51.5862,51.6112,3600.0
2014-12-04 09:55:00,61.85,61.86,61.75,61.83,4600.0,51.5946,51.6029,51.5111,51.5779,4600.0
2014-12-04 10:00:00,61.82,61.83,61.66,61.69,7700.0,51.5695,51.5779,51.4361,51.4611,7700.0
2014-12-04 10:05:00,61.68,61.71,61.65,61.67,5300.0,51.4527,51.4778,51.4277,51.4444,5300.0
2014-12-04 10:10:00,61.65,61.73,61.65,61.73,4600.0,51.4277,51.4945,51.4277,51.4945,4600.0
2014-12-04 10:15:00,61.72,61.75,61.71,61.73,3500.0,51.4861,51.5111,51.4778,51.4945,3500.0
2014-12-04 10:20:00,61.74,61.75,61.68,61.74,4700.0,51.5028,51.5111,51.4527,51.5028,4700.0
2014-12-04 10:25:00,61.73,61.77,61.72,61.72,3900.0,51.4945,51.5278,51.4861,51.4861,3900.0
2014-12-04 10:30:00,61.7,61.7,61.62,61.64,3200.0,51.4694,51.4694,51.4027,51.4194,3200.0
2014-12-04 10:35:00,61.64,61.67,61.53,61.55,4100.0,51.4194,51.4444,51.3276,51.3443,4100.0
2014-12-04 10:40:00,61.55,61.58,61.54,61.57,6900.0,51.3443,51.3693,51.336,51.361,6900.0
2014-12-04 10:45:00,61.58,61.59,61.55,61.59,3600.0,51.3693,51.3777,51.3443,51.3777,3600.0
2014-12-04 10:50:00,61.6,61.6,61.54,61.54,3800.0,51.386,51.386,51.336,51.336,3800.0
2014-12-04 10:55:00,61.53,61.56,61.52,61.53,13900.0,51.3276,51.3526,51.3193,51.3276,13900.0
2014-12-04 11:00:00,61.53,61.54,61.5,61.51,9800.0,51.3276,51.336,51.3026,51.3109,9800.0
2014-12-04 11:05:00,61.52,61.56,61.51,61.54,3500.0,51.3193,51.3526,51.3109,51.336,3500.0
2014-12-04 11:10:00,61.53,61.55,61.51,61.53,4400.0,51.3276,51.3443,51.3109,51.3276,4400.0
2014-12-04 11:15:00,61.54,61.54,61.51,61.54,7400.0,51.336,51.336,51.3109,51.336,7400.0
2014-12-04 11:20:00,61.54,61.54,61.51,61.52,3600.0,51.336,51.336,51.3109,51.3193,3600.0
2014-12-04 11:25:00,61.51,61.51,61.48,61.48,19300.0,51.3109,51.3109,51.2859,51.2859,19300.0
2014-12-04 11:30:00,61.49,61.49,61.41,61.42,2700.0,51.2942,51.2942,51.2275,51.2359,2700.0
2014-12-04 11:35:00,61.43,61.49,61.42,61.42,10700.0,51.2442,51.2942,51.2359,51.2359,10700.0
2014-12-04 11:40:00,61.42,61.46,61.4,61.46,13100.0,51.2359,51.2692,51.2192,51.2692,13100.0
2014-12-04 11:45:00,61.46,61.48,61.46,61.47,2800.0,51.2692,51.2859,51.2692,51.2776,2800.0
2014-12-04 11:50:00,61.46,61.46,61.41,61.42,2500.0,51.2692,51.2692,51.2275,51.2359,2500.0
2014-12-04 11:55:00,61.42,61.5,61.42,61.48,2900.0,51.2359,51.3026,51.2359,51.2859,2900.0
2014-12-04 12:00:00,61.48,61.49,61.46,61.47,9400.0,51.2859,51.2942,51.2692,51.2776,9400.0
2014-12-04 12:05:00,61.48,61.6,61.48,61.6,4700.0,51.2859,51.386,51.2859,51.386,4700.0
2014-12-04 12:10:00,61.62,61.66,61.6,61.65,5200.0,51.4027,51.4361,51.386,51.4277,5200.0
2014-12-04 12:15:00,61.66,61.68,61.66,61.68,2000.0,51.4361,51.4527,51.4361,51.4527,2000.0
2014-12-04 12:20:00,61.68,61.68,61.67,61.68,1300.0,51.4527,51.4527,51.4444,51.4527,1300.0
2014-12-04 12:25:00,61.67,61.73,61.67,61.7,7000.0,51.4444,51.4945,51.4444,51.4694,7000.0
2014-12-04 12:30:00,61.69,61.86,61.69,61.78,11400.0,51.4611,51.6029,51.4611,51.5362,11400.0
2014-12-04 12:35:00,61.77,61.77,61.74,61.75,1600.0,51.5278,51.5278,51.5028,51.5111,1600.0
2014-12-04 12:40:00,61.77,61.8,61.77,61.79,1600.0,51.5278,51.5528,51.5278,51.5445,1600.0
2014-12-04 12:45:00,61.78,61.78,61.73,61.73,3300.0,51.5362,51.5362,51.4945,51.4945,3300.0
2014-12-04 12:50:00,61.7,61.7,61.66,61.68,14900.0,51.4694,51.4694,51.4361,51.4527,14900.0
2014-12-04 12:55:00,61.68,61.68,61.66,61.67,2700.0,51.4527,51.4527,51.4361,51.4444,2700.0
2014-12-04 13:00:00,61.68,61.68,61.63,61.64,15500.0,51.4527,51.4527,51.411,51.4194,15500.0
2014-12-04 13:05:00,61.64,61.64,61.54,61.54,8800.0,51.4194,51.4194,51.336,51.336,8800.0
2014-12-04 13:10:00,61.54,61.61,61.53,61.61,6200.0,51.336,51.3943,51.3276,51.3943,6200.0
2014-12-04 13:15:00,61.62,61.69,61.62,61.68,5000.0,51.4027,51.4611,51.4027,51.4527,5000.0
2014-12-04 13:20:00,61.68,61.73,61.68,61.69,6000.0,51.4527,51.4945,51.4527,51.4611,6000.0
2014-12-04 13:25:00,61.69,61.71,61.68,61.68,2400.0,51.4611,51.4778,51.4527,51.4527,2400.0
2014-12-04 13:30:00,61.68,61.7,61.67,61.69,2300.0,51.4527,51.4694,51.4444,51.4611,2300.0
2014-12-04 13:35:00,61.7,61.7,61.68,61.68,1200.0,51.4694,51.4694,51.4527,51.4527,1200.0
2014-12-04 13:40:00,61.68,61.72,61.67,61.71,3600.0,51.4527,51.4861,51.4444,51.4778,3600.0
2014-12-04 13:45:00,61.7,61.7,61.69,61.69,1200.0,51.4694,51.4694,51.4611,51.4611,1200.0
2014-12-04 13:50:00,61.7,61.72,61.7,61.71,2000.0,51.4694,51.4861,51.4694,51.4778,2000.0
2014-12-04 13:55:00,61.72,61.72,61.69,61.69,3100.0,51.4861,51.4861,51.4611,51.4611,3100.0
2014-12-04 14:00:00,61.69,61.7,61.68,61.7,1200.0,51.4611,51.4694,51.4527,51.4694,1200.0
2014-12-04 14:05:00,61.71,61.72,61.69,61.72,3100.0,51.4778,51.4861,51.4611,51.4861,3100.0
2014-12-04 14:10:00,61.71,61.73,61.71,61.71,700.0,51.4778,51.4945,51.4778,51.4778,700.0
2014-12-04 14:15:00,61.72,61.74,61.71,61.71,3500.0,51.4861,51.5028,51.4778,51.4778,3500.0
2014-12-04 14:20:00,61.7,61.72,61.7,61.72,1800.0,51.4694,51.4861,51.4694,51.4861,1800.0
2014-12-04 14:25:00,61.72,61.73,61.71,61.71,1900.0,51.4861,51.4945,51.4778,51.4778,1900.0
2014-12-04 14:30:00,61.71,61.71,61.65,61.68,2300.0,51.4778,51.4778,51.4277,51.4527,2300.0
2014-12-04 14:35:00,61.67,61.67,61.63,61.63,3400.0,51.4444,51.4444,51.411,51.411,3400.0
2014-12-04 14:40:00,61.63,61.63,61.6,61.6,2700.0,51.411,51.411,51.386,51.386,2700.0
2014-12-04 14:45:00,61.6,61.6,61.58,61.6,2200.0,51.386,51.386,51.3693,51.386,2200.0
2014-12-04 14:50:00,61.6,61.6,61.57,61.58,3000.0,51.386,51.386,51.361,51.3693,3000.0
2014-12-04 14:55:00,61.58,61.59,61.57,61.59,2100.0,51.3693,51.3777,51.361,51.3777,2100.0
2014-12-04 15:00:00,61.59,61.61,61.59,61.61,2200.0,51.3777,51.3943,51.3777,51.3943,2200.0
2014-12-04 15:05:00,61.61,61.62,61.6,61.61,2400.0,51.3943,51.4027,51.386,51.3943,2400.0
2014-12-04 15:10:00,61.62,61.63,61.61,61.61,5700.0,51.4027,51.411,51.3943,51.3943,5700.0
2014-12-04 15:15:00,61.62,61.62,61.57,61.58,5600.0,51.4027,51.4027,51.361,51.3693,5600.0
2014-12-04 15:20:00,61.59,61.59,61.5,61.51,6600.0,51.3777,51.3777,51.3026,51.3109,6600.0
2014-12-04 15:25:00,61.51,61.53,61.5,61.53,13600.0,51.3109,51.3276,51.3026,51.3276,13600.0
2014-12-04 15:30:00,61.52,61.6,61.5,61.6,7700.0,51.3193,51.386,51.3026,51.386,7700.0
2014-12-04 15:35:00,61.6,61.62,61.6,61.61,8800.0,51.386,51.4027,51.386,51.3943,8800.0
2014-12-04 15:40:00,61.6,61.64,61.6,61.61,7300.0,51.386,51.4194,51.386,51.3943,7300.0
2014-12-04 15:45:00,61.61,61.64,61.58,61.6,19500.0,51.3943,51.4194,51.3693,51.386,19500.0
2014-12-04 15:50:00,61.61,61.63,61.59,61.62,11700.0,51.3943,51.411,51.3777,51.4027,11700.0
2014-12-04 15:55:00,61.61,61.64,61.58,61.64,23300.0,51.3943,51.4194,51.3693,51.4194,23300.0
2014-12-05 09:30:00,61.65,61.67,61.61,61.64,9800.0,51.4277,51.4444,51.3943,51.4194,9800.0
2014-12-05 09:35:00,61.64,61.67,61.57,61.61,5100.0,51.4194,51.4444,51.361,51.3943,5100.0
2014-12-05 09:40:00,61.62,61.65,61.58,61.6,6800.0,51.4027,51.4277,51.3693,51.386,6800.0
2014-12-05 09:45:00,61.6,61.62,61.56,61.62,5900.0,51.386,51.4027,51.3526,51.4027,5900.0
2014-12-05 09:50:00,61.63,61.63,61.58,61.61,1500.0,51.411,51.411,51.3693,51.3943,1500.0
2014-12-05 09:55:00,61.59,61.6,61.52,61.52,3400.0,51.3777,51.386,51.3193,51.3193,3400.0
2014-12-05 10:00:00,61.52,61.56,61.51,61.54,3500.0,51.3193,51.3526,51.3109,51.336,3500.0
2014-12-05 10:05:00,61.52,61.56,61.52,61.56,2600.0,51.3193,51.3526,51.3193,51.3526,2600.0
2014-12-05 10:10:00,61.56,61.62,61.56,61.61,1900.0,51.3526,51.4027,51.3526,51.3943,1900.0
2014-12-05 10:15:00,61.61,61.71,61.61,61.7,3400.0,51.3943,51.4778,51.3943,51.4694,3400.0
2014-12-05 10:20:00,61.71,61.73,61.7,61.71,2000.0,51.4778,51.4945,51.4694,51.4778,2000.0
2014-12-05 10:25:00,61.71,61.71,61.62,61.62,1400.0,51.4778,51.4778,51.4027,51.4027,1400.0
2014-12-05 10:30:00,61.63,61.65,61.63,61.64,2200.0,51.411,51.4277,51.411,51.4194,2200.0
2014-12-05 10:35:00,61.65,61.66,61.64,61.66,2500.0,51.4277,51.4361,51.4194,51.4361,2500.0
2014-12-05 10:40:00,61.65,61.67,61.64,61.66,3800.0,51.4277,51.4444,51.4194,51.4361,3800.0
2014-12-05 10:45:00,61.67,61.75,61.67,61.75,4000.0,51.4444,51.5111,51.4444,51.5111,4000.0
2014-12-05 10:50:00,61.73,61.73,61.67,61.71,4100.0,51.4945,51.4945,51.4444,51.4778,4100.0
2014-12-05 10:55:00,61.73,61.74,61.72,61.74,2500.0,51.4945,51.5028,51.4861,51.5028,2500.0
2014-12-05 11:00:00,61.74,61.77,61.73,61.74,2000.0,51.5028,51.5278,51.4945,51.5028,2000.0
2014-12-05 11:05:00,61.75,61.75,61.71,61.73,1700.0,51.5111,51.5111,51.4778,51.4945,1700.0
2014-12-05 11:10:00,61.73,61.73,61.71,61.72,1000.0,51.4945,51.4945,51.4778,51.4861,1000.0
2014-12-05 11:15:00,61.73,61.74,61.72,61.72,2300.0,51.4945,51.5028,51.4861,51.4861,2300.0
2014-12-05 11:20:00,61.72,61.74,61.72,61.73,1400.0,51.4861,51.5028,51.4861,51.4945,1400.0
2014-12-05 11:25:00,61.73,61.73,61.71,61.71,3500.0,51.4945,51.4945,51.4778,51.4778,3500.0
2014-12-05 11:30:00,61.72,61.72,61.71,61.71,2100.0,51.4861,51.4861,51.4778,51.4778,2100.0
2014-12-05 11:35:00,61.71,61.71,61.67,61.68,3300.0,51.4778,51.4778,51.4444,51.4527,3300.0
2014-12-05 11:40:00,61.7,61.71,61.68,61.7,2200.0,51.4694,51.4778,51.4527,51.4694,2200.0
2014-12-05 11:45:00,61.7,61.72,61.69,61.7,1800.0,51.4694,51.4861,51.4611,51.4694,1800.0
2014-12-05 11:50:00,61.73,61.78,61.72,61.78,6100.0,51.4945,51.5362,51.4861,51.5362,6100.0
2014-12-05 11:55:00,61.79,61.83,61.78,61.8,5200.0,51.5445,51.5779,51.5362,51.5528,5200.0
2014-12-05 12:00:00,61.8,61.85,61.8,61.83,3300.0,51.5528,51.5946,51.5528,51.5779,3300.0
2014-12-05 12:05:00,61.84,61.87,61.83,61.86,4800.0,51.5862,51.6112,51.5779,51.6029,4800.0
2014-12-05 12:10:00,61.87,61.88,61.85,61.86,2400.0,51.6112,51.6196,51.5946,51.6029,2400.0
2014-12-05 12:15:00,61.86,61.89,61.85,61.87,2900.0,51.6029,51.6279,51.5946,51.6112,2900.0
2014-12-05 12:20:00,61.86,61.87,61.85,61.86,2800.0,51.6029,51.6112,51.5946,51.6029,2800.0
2014-12-05 12:25:00,61.86,61.86,61.84,61.85,3400.0,51.6029,51.6029,51.5862,51.5946,3400.0
2014-12-05 12:30:00,61.84,61.86,61.8,61.8,5800.0,51.5862,51.6029,51.5528,51.5528,5800.0
2014-12-05 12:35:00,61.79,61.83,61.76,61.83,3400.0,51.5445,51.5779,51.5195,51.5779,3400.0
2014-12-05 12:40:00,61.83,61.85,61.82,61.83,6400.0,51.5779,51.5946,51.5695,51.5779,6400.0
2014-12-05 12:45:00,61.84,61.88,61.84,61.86,3900.0,51.5862,51.6196,51.5862,51.6029,3900.0
2014-12-05 12:50:00,61.85,61.86,61.84,61.84,2600.0,51.5946,51.6029,51.5862,51.5862,2600.0
2014-12-05 12:55:00,61.83,61.86,61.83,61.83,2600.0,51.5779,51.6029,51.5779,51.5779,2600.0
2014-12-05 13:00:00,61.83,61.84,61.81,61.83,2100.0,51.5779,51.5862,51.5612,51.5779,2100.0
2014-12-05 13:05:00,61.85,61.86,61.77,61.77,3600.0,51.5946,51.6029,51.5278,51.5278,3600.0
2014-12-05 13:10:00,61.76,61.82,61.76,61.79,4900.0,51.5195,51.5695,51.5195,51.5445,4900.0
2014-12-05 13:15:00,61.8,61.8,61.74,61.74,1600.0,51.5528,51.5528,51.5028,51.5028,1600.0
2014-12-05 13:20:00,61.74,61.75,61.73,61.74,3700.0,51.5028,51.5111,51.4945,51.5028,3700.0
2014-12-05 13:25:00,61.74,61.75,61.71,61.75,3000.0,51.5028,51.5111,51.4778,51.5111,3000.0
2014-12-05 13:30:00,61.75,61.77,61.73,61.74,2300.0,51.5111,51.5278,51.4945,51.5028,2300.0
2014-12-05 13:35:00,61.74,61.77,61.73,61.75,4700.0,51.5028,51.5278,51.4945,51.5111,4700.0
2014-12-05 13:40:00,61.75,61.79,61.75,61.76,2000.0,51.5111,51.5445,51.5111,51.5195,2000.0
2014-12-05 13:45:00,61.76,61.78,61.75,61.75,2800.0,51.5195,51.5362,51.5111,51.5111,2800.0
2014-12-05 13:50:00,61.75,61.75,61.72,61.74,2900.0,51.5111,51.5111,51.4861,51.5028,2900.0
2014-12-05 13:55:00,61.73,61.74,61.72,61.72,3200.0,51.4945,51.5028,51.4861,51.4861,3200.0
2014-12-05 14:00:00,61.72,61.74,61.69,61.69,5400.0,51.4861,51.5028,51.4611,51.4611,5400.0
2014-12-05 14:05:00,61.7,61.71,61.68,61.69,3700.0,51.4694,51.4778,51.4527,51.4611,3700.0
2014-12-05 14:10:00,61.68,61.7,61.66,61.68,3200.0,51.4527,51.4694,51.4361,51.4527,3200.0
2014-12-05 14:15:00,61.67,61.68,61.67,61.67,2500.0,51.4444,51.4527,51.4444,51.4444,2500.0
2014-12-05 14:20:00,61.66,61.67,61.64,61.66,7000.0,51.4361,51.4444,51.4194,51.4361,7000.0
2014-12-05 14:25:00,61.67,61.69,61.67,61.68,4300.0,51.4444,51.4611,51.4444,51.4527,4300.0
2014-12-05 14:30:00,61.68,61.69,61.67,61.67,1800.0,51.4527,51.4611,51.4444,51.4444,1800.0
2014-12-05 14:35:00,61.68,61.71,61.67,61.71,4400.0,51.4527,51.4778,51.4444,51.4778,4400.0
2014-12-05 14:40:00,61.7,61.72,61.7,61.71,800.0,51.4694,51.4861,51.4694,51.4778,800.0
2014-12-05 14:45:00,61.72,61.72,61.69,61.7,3600.0,51.4861,51.4861,51.4611,51.4694,3600.0
2014-12-05 14:50:00,61.7,61.72,61.69,61.72,1100.0,51.4694,51.4861,51.4611,51.4861,1100.0
2014-12-05 14:55:00,61.71,61.72,61.66,61.69,6200.0,51.4778,51.4861,51.4361,51.4611,6200.0
2014-12-05 15:00:00,61.68,61.68,61.62,61.64,5500.0,51.4527,51.4527,51.4027,51.4194,5500.0
2014-12-05 15:05:00,61.64,61.65,61.6,61.62,19100.0,51.4194,51.4277,51.386,51.4027,19100.0
2014-12-05 15:10:00,61.62,61.65,61.62,61.63,5400.0,51.4027,51.4277,51.4027,51.411,5400.0
2014-12-05 15:15:00,61.64,61.64,61.62,61.64,3900.0,51.4194,51.4194,51.4027,51.4194,3900.0
2014-12-05 15:20:00,61.65,61.65,61.62,61.63,4800.0,51.4277,51.4277,51.4027,51.411,4800.0
2014-12-05 15:25:00,61.63,61.63,61.6,61.61,27100.0,51.411,51.411,51.386,51.3943,27100.0
2014-12-05 15:30:00,61.6,61.61,61.56,61.57,11900.0,51.386,51.3943,51.3526,51.361,11900.0
2014-12-05 15:35:00,61.56,61.57,61.5,61.52,28800.0,51.3526,51.361,51.3026,51.3193,28800.0
2014-12-05 15:40:00,61.51,61.56,61.5,61.5,10500.0,51.3109,51.3526,51.3026,51.3026,10500.0
2014-12-05 15:45:00,61.51,61.54,61.41,61.42,25800.0,51.3109,51.336,51.2275,51.2359,25800.0
2014-12-05 15:50:00,61.42,61.55,61.42,61.54,23200.0,51.2359,51.3443,51.2359,51.336,23200.0
2014-12-05 15:55:00,61.52,61.63,61.52,61.62,44800.0,51.3193,51.411,51.3193,51.4027,44800.0
2014-12-08 09:30:00,61.5,61.5,61.17,61.32,35500.0,51.3026,51.3026,51.0273,51.1524,35500.0
2014-12-08 09:35:00,61.36,61.46,61.35,61.46,9300.0,51.1858,51.2692,51.1775,51.2692,9300.0
2014-12-08 09:40:00,61.48,61.63,61.48,61.61,11200.0,51.2859,51.411,51.2859,51.3943,11200.0
2014-12-08 09:45:00,61.65,61.65,61.58,61.59,3600.0,51.4277,51.4277,51.3693,51.3777,3600.0
2014-12-08 09:50:00,61.59,61.59,61.53,61.53,5400.0,51.3777,51.3777,51.3276,51.3276,5400.0
2014-12-08 09:55:00,61.55,61.63,61.55,61.62,2900.0,51.3443,51.411,51.3443,51.4027,2900.0
2014-12-08 10:00:00,61.63,61.76,61.63,61.73,5300.0,51.411,51.5195,51.411,51.4945,5300.0
2014-12-08 10:05:00,61.74,61.74,61.66,61.68,4500.0,51.5028,51.5028,51.4361,51.4527,4500.0
2014-12-08 10:10:00,61.66,61.68,61.65,61.65,3500.0,51.4361,51.4527,51.4277,51.4277,3500.0
2014-12-08 10:15:00,61.64,61.65,61.61,61.63,1800.0,51.4194,51.4277,51.3943,51.411,1800.0
2014-12-08 10:20:00,61.64,61.66,61.63,61.65,4400.0,51.4194,51.4361,51.411,51.4277,4400.0
2014-12-08 10:25:00,61.67,61.71,61.67,61.71,1300.0,51.4444,51.4778,51.4444,51.4778,1300.0
2014-12-08 10:30:00,61.72,61.76,61.7,61.75,3800.0,51.4861,51.5195,51.4694,51.5111,3800.0
2014-12-08 10:35:00,61.75,61.79,61.75,61.79,3000.0,51.5111,51.5445,51.5111,51.5445,3000.0
2014-12-08 10:40:00,61.78,61.78,61.77,61.78,1500.0,51.5362,51.5362,51.5278,51.5362,1500.0
2014-12-08 10:45:00,61.78,61.8,61.78,61.79,4600.0,51.5362,51.5528,51.5362,51.5445,4600.0
2014-12-08 10:50:00,61.79,61.8,61.77,61.77,2700.0,51.5445,51.5528,51.5278,51.5278,2700.0
2014-12-08 10:55:00,61.76,61.78,61.74,61.78,1400.0,51.5195,51.5362,51.5028,51.5362,1400.0
2014-12-08 11:00:00,61.77,61.77,61.75,61.75,1600.0,51.5278,51.5278,51.5111,51.5111,1600.0
2014-12-08 11:05:00,61.76,61.76,61.69,61.73,2100.0,51.5195,51.5195,51.4611,51.4945,2100.0
2014-12-08 11:10:00,61.74,61.76,61.7,61.72,5400.0,51.5028,51.5195,51.4694,51.4861,5400.0
2014-12-08 11:15:00,61.72,61.72,61.68,61.68,2200.0,51.4861,51.4861,51.4527,51.4527,2200.0
2014-12-08 11:20:00,61.69,61.7,61.63,61.64,5700.0,51.4611,51.4694,51.411,51.4194,5700.0
2014-12-08 11:25:00,61.65,61.65,61.56,61.57,4900.0,51.4277,51.4277,51.3526,51.361,4900.0
2014-12-08 11:30:00,61.58,61.62,61.57,61.62,2600.0,51.3693,51.4027,51.361,51.4027,2600.0
2014-12-08 11:35:00,61.62,61.62,61.6,61.62,800.0,51.4027,51.4027,51.386,51.4027,800.0
2014-12-08 11:40:00,61.63,61.63,61.6,61.62,2100.0,51.411,51.411,51.386,51.4027,2100.0
2014-12-08 11:45:00,61.62,61.63,61.6,61.6,600.0,51.4027,51.411,51.386,51.386,600.0
2014-12-08 11:50:00,61.62,61.66,61.6,61.66,4400.0,51.4027,51.4361,51.386,51.4361,4400.0
2014-12-08 11:55:00,61.65,61.66,61.64,61.64,1000.0,51.4277,51.4361,51.4194,51.4194,1000.0
2014-12-08 12:00:00,61.63,61.63,61.59,61.59,1500.0,51.411,51.411,51.3777,51.3777,1500.0
2014-12-08 12:05:00,61.59,61.59,61.53,61.54,6400.0,51.3777,51.3777,51.3276,51.336,6400.0
2014-12-08 12:10:00,61.54,61.54,61.42,61.42,2500.0,51.336,51.336,51.2359,51.2359,2500.0
2014-12-08 12:15:00,61.38,61.38,61.28,61.33,11500.0,51.2025,51.2025,51.1191,51.1608,11500.0
2014-12-08 12:20:00,61.3,61.37,61.27,61.37,5100.0,51.1358,51.1941,51.1107,51.1941,5100.0
2014-12-08 12:25:00,61.36,61.39,61.34,61.37,4600.0,51.1858,51.2108,51.1691,51.1941,4600.0
2014-12-08 12:30:00,61.36,61.37,61.3,61.36,3400.0,51.1858,51.1941,51.1358,51.1858,3400.0
2014-12-08 12:35:00,61.35,61.41,61.32,61.41,4200.0,51.1775,51.2275,51.1524,51.2275,4200.0
2014-12-08 12:40:00,61.41,61.45,61.4,61.43,2400.0,51.2275,51.2609,51.2192,51.2442,2400.0
2014-12-08 12:45:00,61.42,61.43,61.38,61.42,2800.0,51.2359,51.2442,51.2025,51.2359,2800.0
2014-12-08 12:50:00,61.41,61.42,61.36,61.36,2300.0,51.2275,51.2359,51.1858,51.1858,2300.0
2014-12-08 12:55:00,61.34,61.35,61.28,61.28,3400.0,51.1691,51.1775,51.1191,51.1191,3400.0
2014-12-08 13:00:00,61.3,61.35,61.29,61.35,3900.0,51.1358,51.1775,51.1274,51.1775,3900.0
2014-12-08 13:05:00,61.34,61.39,61.32,61.37,3100.0,51.1691,51.2108,51.1524,51.1941,3100.0
2014-12-08 13:10:00,61.35,61.37,61.34,61.34,4100.0,51.1775,51.1941,51.1691,51.1691,4100.0
2014-12-08 13:15:00,61.33,61.34,61.3,61.3,2700.0,51.1608,51.1691,51.1358,51.1358,2700.0
2014-12-08 13:20:00,61.3,61.31,61.23,61.25,5300.0,51.1358,51.1441,51.0774,51.094,5300.0
2014-12-08 13:25:00,61.23,61.25,61.22,61.23,2700.0,51.0774,51.094,51.069,51.0774,2700.0
2014-12-08 13:30:00,61.23,61.23,61.2,61.2,800.0,51.0774,51.0774,51.0523,51.0523,800.0
2014-12-08 13:35:00,61.17,61.17,61.07,61.09,8800.0,51.0273,51.0273,50.9439,50.9606,8800.0
2014-12-08 13:40:00,61.08,61.08,61.03,61.06,2800.0,50.9522,50.9522,50.9105,50.9355,2800.0
2014-12-08 13:45:00,61.07,61.11,61.05,61.08,9300.0,50.9439,50.9773,50.9272,50.9522,9300.0
2014-12-08 13:50:00,61.08,61.1,61.06,61.09,2100.0,50.9522,50.9689,50.9355,50.9606,2100.0
2014-12-08 13:55:00,61.09,61.09,61.05,61.05,3200.0,50.9606,50.9606,50.9272,50.9272,3200.0
2014-12-08 14:00:00,61.03,61.05,61.0,61.03,5900.0,50.9105,50.9272,50.8855,50.9105,5900.0
2014-12-08 14:05:00,61.05,61.09,61.04,61.07,5200.0,50.9272,50.9606,50.9189,50.9439,5200.0
2014-12-08 14:10:00,61.06,61.06,60.95,60.95,7400.0,50.9355,50.9355,50.8438,50.8438,7400.0
2014-12-08 14:15:00,60.95,61.0,60.92,61.0,3600.0,50.8438,50.8855,50.8188,50.8855,3600.0
2014-12-08 14:20:00,61.01,61.03,60.99,61.03,4300.0,50.8938,50.9105,50.8772,50.9105,4300.0
2014-12-08 14:25:00,61.04,61.05,61.03,61.05,2700.0,50.9189,50.9272,50.9105,50.9272,2700.0
2014-12-08 14:30:00,61.05,61.07,61.03,61.07,3700.0,50.9272,50.9439,50.9105,50.9439,3700.0
2014-12-08 14:35:00,61.07,61.11,61.07,61.09,3800.0,50.9439,50.9773,50.9439,50.9606,3800.0
2014-12-08 14:40:00,61.1,61.14,61.1,61.13,2100.0,50.9689,51.0023,50.9689,50.9939,2100.0
2014-12-08 14:45:00,61.14,61.15,61.11,61.11,6500.0,51.0023,51.0106,50.9773,50.9773,6500.0
2014-12-08 14:50:00,61.12,61.15,61.11,61.15,5600.0,50.9856,51.0106,50.9773,51.0106,5600.0
2014-12-08 14:55:00,61.17,61.17,61.12,61.12,2700.0,51.0273,51.0273,50.9856,50.9856,2700.0
2014-12-08 15:00:00,61.11,61.12,61.07,61.11,4700.0,50.9773,50.9856,50.9439,50.9773,4700.0
2014-12-08 15:05:00,61.11,61.12,61.06,61.06,5600.0,50.9773,50.9856,50.9355,50.9355,5600.0
2014-12-08 15:10:00,61.06,61.07,61.05,61.06,5000.0,50.9355,50.9439,50.9272,50.9355,5000.0
2014-12-08 15:15:00,61.06,61.08,61.02,61.02,6400.0,50.9355,50.9522,50.9022,50.9022,6400.0
2014-12-08 15:20:00,61.02,61.1,61.01,61.08,5200.0,50.9022,50.9689,50.8938,50.9522,5200.0
2014-12-08 15:25:00,61.08,61.15,61.08,61.13,9400.0,50.9522,51.0106,50.9522,50.9939,9400.0
2014-12-08 15:30:00,61.13,61.14,61.07,61.1,11500.0,50.9939,51.0023,50.9439,50.9689,11500.0
2014-12-08 15:35:00,61.1,61.13,61.07,61.1,8000.0,50.9689,50.9939,50.9439,50.9689,8000.0
2014-12-08 15:40:00,61.11,61.12,61.02,61.1,12200.0,50.9773,50.9856,50.9022,50.9689,12200.0
2014-12-08 15:45:00,61.09,61.09,61.02,61.05,15100.0,50.9606,50.9606,50.9022,50.9272,15100.0
2014-12-08 15:50:00,61.04,61.08,61.03,61.05,14300.0,50.9189,50.9522,50.9105,50.9272,14300.0
2014-12-08 15:55:00,61.05,61.31,61.05,61.29,155700.0,50.9272,51.1441,50.9272,51.1274,155700.0
2014-12-09 09:30:00,60.62,60.88,60.53,60.79,23700.0,50.5685,50.7854,50.4934,50.7103,23700.0
2014-12-09 09:35:00,60.79,60.83,60.57,60.66,11600.0,50.7103,50.7437,50.5268,50.6019,11600.0
2014-12-09 09:40:00,60.7,60.8,60.65,60.69,13700.0,50.6352,50.7187,50.5935,50.6269,13700.0
2014-12-09 09:45:00,60.69,60.75,60.6,60.67,6500.0,50.6269,50.6769,50.5518,50.6102,6500.0
2014-12-09 09:50:00,60.74,60.74,60.64,60.66,4500.0,50.6686,50.6686,50.5852,50.6019,4500.0
2014-12-09 09:55:00,60.69,60.72,60.63,60.71,4700.0,50.6269,50.6519,50.5768,50.6436,4700.0
2014-12-09 10:00:00,60.72,60.73,60.57,60.57,4700.0,50.6519,50.6603,50.5268,50.5268,4700.0
2014-12-09 10:05:00,60.58,60.6,60.5,60.56,4800.0,50.5351,50.5518,50.4684,50.5185,4800.0
2014-12-09 10:10:00,60.59,60.61,60.5,60.56,9300.0,50.5435,50.5602,50.4684,50.5185,9300.0
2014-12-09 10:15:00,60.56,60.63,60.55,60.6,4900.0,50.5185,50.5768,50.5101,50.5518,4900.0
2014-12-09 10:20:00,60.6,60.69,60.58,60.63,5200.0,50.5518,50.6269,50.5351,50.5768,5200.0
2014-12-09 10:25:00,60.61,60.63,60.55,60.61,8500.0,50.5602,50.5768,50.5101,50.5602,8500.0
2014-12-09 10:30:00,60.61,60.61,60.53,60.58,11200.0,50.5602,50.5602,50.4934,50.5351,11200.0
2014-12-09 10:35:00,60.6,60.69,60.58,60.68,6300.0,50.5518,50.6269,50.5351,50.6186,6300.0
2014-12-09 10:40:00,60.69,60.74,60.67,60.69,2800.0,50.6269,50.6686,50.6102,50.6269,2800.0
2014-12-09 10:45:00,60.7,60.81,60.68,60.81,1700.0,50.6352,50.727,50.6186,50.727,1700.0
2014-12-09 10:50:00,60.83,60.86,60.81,60.84,4400.0,50.7437,50.7687,50.727,50.752,4400.0
2014-12-09 10:55:00,60.81,60.82,60.76,60.79,5800.0,50.727,50.7353,50.6853,50.7103,5800.0
2014-12-09 11:00:00,60.77,60.8,60.73,60.73,2400.0,50.6936,50.7187,50.6603,50.6603,2400.0
2014-12-09 11:05:00,60.72,60.77,60.72,60.75,6700.0,50.6519,50.6936,50.6519,50.6769,6700.0
2014-12-09 11:10:00,60.76,60.8,60.74,60.78,7200.0,50.6853,50.7187,50.6686,50.702,7200.0
2014-12-09 11:15:00,60.79,60.88,60.78,60.88,5800.0,50.7103,50.7854,50.702,50.7854,5800.0
2014-12-09 11:20:00,60.86,60.92,60.86,60.9,6400.0,50.7687,50.8188,50.7687,50.8021,6400.0
2014-12-09 11:25:00,60.93,60.99,60.93,60.98,3500.0,50.8271,50.8772,50.8271,50.8688,3500.0
2014-12-09 11:30:00,60.98,60.98,60.91,60.93,3200.0,50.8688,50.8688,50.8104,50.8271,3200.0
2014-12-09 11:35:00,60.89,60.91,60.87,60.89,2400.0,50.7937,50.8104,50.777,50.7937,2400.0
2014-12-09 11:40:00,60.91,60.94,60.86,60.88,1300.0,50.8104,50.8354,50.7687,50.7854,1300.0
2014-12-09 11:45:00,60.87,60.89,60.79,60.85,2800.0,50.777,50.7937,50.7103,50.7604,2800.0
2014-12-09 11:50:00,60.85,60.86,60.79,60.82,3300.0,50.7604,50.7687,50.7103,50.7353,3300.0
2014-12-09 11:55:00,60.81,60.85,60.81,60.85,1700.0,50.727,50.7604,50.727,50.7604,1700.0
2014-12-09 12:00:00,60.84,60.84,60.77,60.81,5600.0,50.752,50.752,50.6936,50.727,5600.0
2014-12-09 12:05:00,60.81,60.88,60.81,60.88,4200.0,50.727,50.7854,50.727,50.7854,4200.0
2014-12-09 12:10:00,60.86,60.92,60.86,60.92,3500.0,50.7687,50.8188,50.7687,50.8188,3500.0
2014-12-09 12:15:00,60.92,60.93,60.82,60.87,8800.0,50.8188,50.8271,50.7353,50.777,8800.0
2014-12-09 12:20:00,60.87,60.88,60.81,60.82,4000.0,50.777,50.7854,50.727,50.7353,4000.0
2014-12-09 12:25:00,60.83,60.92,60.83,60.88,2900.0,50.7437,50.8188,50.7437,50.7854,2900.0
2014-12-09 12:30:00,60.85,60.89,60.85,60.88,2100.0,50.7604,50.7937,50.7604,50.7854,2100.0
2014-12-09 12:35:00,60.88,60.97,60.88,60.96,3300.0,50.7854,50.8605,50.7854,50.8521,3300.0
2014-12-09 12:40:00,60.98,61.01,60.95,60.95,2200.0,50.8688,50.8938,50.8438,50.8438,2200.0
2014-12-09 12:45:00,60.96,60.98,60.95,60.95,3000.0,50.8521,50.8688,50.8438,50.8438,3000.0
2014-12-09 12:50:00,60.97,60.97,60.94,60.95,1200.0,50.8605,50.8605,50.8354,50.8438,1200.0
2014-12-09 12:55:00,60.93,61.01,60.9,61.01,3600.0,50.8271,50.8938,50.8021,50.8938,3600.0
2014-12-09 13:00:00,60.99,61.0,60.96,60.97,1300.0,50.8772,50.8855,50.8521,50.8605,1300.0
2014-12-09 13:05:00,60.99,61.04,60.99,61.03,3300.0,50.8772,50.9189,50.8772,50.9105,3300.0
2014-12-09 13:10:00,61.04,61.14,61.04,61.11,3900.0,50.9189,51.0023,50.9189,50.9773,3900.0
2014-12-09 13:15:00,61.12,61.12,61.08,61.1,1100.0,50.9856,50.9856,50.9522,50.9689,1100.0
2014-12-09 13:20:00,61.1,61.13,61.1,61.11,1400.0,50.9689,50.9939,50.9689,50.9773,1400.0
2014-12-09 13:25:00,61.12,61.16,61.12,61.14,4900.0,50.9856,51.019,50.9856,51.0023,4900.0
2014-12-09 13:30:00,61.15,61.25,61.15,61.24,5200.0,51.0106,51.094,51.0106,51.0857,5200.0
2014-12-09 13:35:00,61.26,61.28,61.25,61.28,4700.0,51.1024,51.1191,51.094,51.1191,4700.0
2014-12-09 13:40:00,61.31,61.37,61.28,61.37,8900.0,51.1441,51.1941,51.1191,51.1941,8900.0
2014-12-09 13:45:00,61.37,61.37,61.29,61.29,3000.0,51.1941,51.1941,51.1274,51.1274,3000.0
2014-12-09 13:50:00,61.28,61.28,61.2,61.2,6200.0,51.1191,51.1191,51.0523,51.0523,6200.0
2014-12-09 13:55:00,61.21,61.22,61.18,61.2,3600.0,51.0607,51.069,51.0356,51.0523,3600.0
2014-12-09 14:00:00,61.2,61.28,61.19,61.19,9000.0,51.0523,51.1191,51.044,51.044,9000.0
2014-12-09 14:05:00,61.18,61.23,61.18,61.23,3600.0,51.0356,51.0774,51.0356,51.0774,3600.0
2014-12-09 14:10:00,61.23,61.23,61.13,61.13,2200.0,51.0774,51.0774,50.9939,50.9939,2200.0
2014-12-09 14:15:00,61.14,61.14,61.06,61.07,3500.0,51.0023,51.0023,50.9355,50.9439,3500.0
2014-12-09 14:20:00,61.08,61.15,61.08,61.15,2900.0,50.9522,51.0106,50.9522,51.0106,2900.0
2014-12-09 14:25:00,61.16,61.17,61.14,61.14,3000.0,51.019,51.0273,51.0023,51.0023,3000.0
2014-12-09 14:30:00,61.14,61.14,61.01,61.01,5000.0,51.0023,51.0023,50.8938,50.8938,5000.0
2014-12-09 14:35:00,61.0,61.08,61.0,61.08,2700.0,50.8855,50.9522,50.8855,50.9522,2700.0
2014-12-09 14:40:00,61.08,61.16,61.06,61.16,6000.0,50.9522,51.019,50.9355,51.019,6000.0
2014-12-09 14:45:00,61.15,61.17,61.14,61.14,3100.0,51.0106,51.0273,51.0023,51.0023,3100.0
2014-12-09 14:50:00,61.14,61.16,61.09,61.11,5700.0,51.0023,51.019,50.9606,50.9773,5700.0
2014-12-09 14:55:00,61.1,61.14,61.09,61.14,2500.0,50.9689,51.0023,50.9606,51.0023,2500.0
2014-12-09 15:00:00,61.15,61.24,61.14,61.21,8100.0,51.0106,51.0857,51.0023,51.0607,8100.0
2014-12-09 15:05:00,61.22,61.22,61.1,61.11,4300.0,51.069,51.069,50.9689,50.9773,4300.0
2014-12-09 15:10:00,61.12,61.13,61.08,61.08,6900.0,50.9856,50.9939,50.9522,50.9522,6900.0
2014-12-09 15:15:00,61.09,61.12,61.08,61.09,3300.0,50.9606,50.9856,50.9522,50.9606,3300.0
2014-12-09 15:20:00,61.09,61.1,61.05,61.08,5400.0,50.9606,50.9689,50.9272,50.9522,5400.0
2014-12-09 15:25:00,61.07,61.13,61.05,61.1,4000.0,50.9439,50.9939,50.9272,50.9689,4000.0
2014-12-09 15:30:00,61.1,61.12,61.06,61.12,9800.0,50.9689,50.9856,50.9355,50.9856,9800.0
2014-12-09 15:35:00,61.13,61.18,61.1,61.16,11600.0,50.9939,51.0356,50.9689,51.019,11600.0
2014-12-09 15:40:00,61.17,61.25,61.14,61.23,11900.0,51.0273,51.094,51.0023,51.0774,11900.0
2014-12-09 15:45:00,61.23,61.36,61.19,61.36,33300.0,51.0774,51.1858,51.044,51.1858,33300.0
2014-12-09 15:50:00,61.35,61.4,61.29,61.39,46400.0,51.1775,51.2192,51.1274,51.2108,46400.0
2014-12-09 15:55:00,61.4,61.4,61.33,61.34,75100.0,51.2192,51.2192,51.1608,51.1691,75100.0
2014-12-10 09:30:00,61.14,61.19,60.99,61.12,23200.0,51.0023,51.044,50.8772,50.9856,23200.0
2014-12-10 09:35:00,61.14,61.26,61.07,61.24,9400.0,51.0023,51.1024,50.9439,51.0857,9400.0
2014-12-10 09:40:00,61.24,61.26,61.09,61.19,10700.0,51.0857,51.1024,50.9606,51.044,10700.0
2014-12-10 09:45:00,61.19,61.24,61.17,61.19,5300.0,51.044,51.0857,51.0273,51.044,5300.0
2014-12-10 09:50:00,61.19,61.19,61.12,61.18,7300.0,51.044,51.044,50.9856,51.0356,7300.0
2014-12-10 09:55:00,61.17,61.24,61.17,61.19,3900.0,51.0273,51.0857,51.0273,51.044,3900.0
2014-12-10 10:00:00,61.19,61.19,61.12,61.13,4000.0,51.044,51.044,50.9856,50.9939,4000.0
2014-12-10 10:05:00,61.15,61.16,61.1,61.11,4400.0,51.0106,51.019,50.9689,50.9773,4400.0
2014-12-10 10:10:00,61.09,61.12,61.08,61.1,6200.0,50.9606,50.9856,50.9522,50.9689,6200.0
2014-12-10 10:15:00,61.1,61.17,61.07,61.17,13600.0,50.9689,51.0273,50.9439,51.0273,13600.0
2014-12-10 10:20:00,61.17,61.18,61.15,61.18,6600.0,51.0273,51.0356,51.0106,51.0356,6600.0
2014-12-10 10:25:00,61.18,61.18,61.15,61.16,6400.0,51.0356,51.0356,51.0106,51.019,6400.0
2014-12-10 10:30:00,61.15,61.17,61.12,61.15,14500.0,51.0106,51.0273,50.9856,51.0106,14500.0
2014-12-10 10:35:00,61.15,61.16,61.13,61.13,8900.0,51.0106,51.019,50.9939,50.9939,8900.0
2014-12-10 10:40:00,61.13,61.15,61.09,61.15,10600.0,50.9939,51.0106,50.9606,51.0106,10600.0
2014-12-10 10:45:00,61.14,61.19,61.14,61.19,3800.0,51.0023,51.044,51.0023,51.044,3800.0
2014-12-10 10:50:00,61.17,61.23,61.17,61.23,7000.0,51.0273,51.0774,51.0273,51.0774,7000.0
2014-12-10 10:55:00,61.21,61.25,61.2,61.25,2400.0,51.0607,51.094,51.0523,51.094,2400.0
2014-12-10 11:00:00,61.25,61.25,61.2,61.2,2700.0,51.094,51.094,51.0523,51.0523,2700.0
2014-12-10 11:05:00,61.19,61.2,61.18,61.2,6200.0,51.044,51.0523,51.0356,51.0523,6200.0
2014-12-10 11:10:00,61.2,61.24,61.18,61.24,10900.0,51.0523,51.0857,51.0356,51.0857,10900.0
2014-12-10 11:15:00,61.22,61.22,61.16,61.17,2000.0,51.069,51.069,51.019,51.0273,2000.0
2014-12-10 11:20:00,61.17,61.21,61.13,61.2,6000.0,51.0273,51.0607,50.9939,51.0523,6000.0
2014-12-10 11:25:00,61.22,61.22,61.16,61.16,3900.0,51.069,51.069,51.019,51.019,3900.0
2014-12-10 11:30:00,61.15,61.16,61.11,61.13,9000.0,51.0106,51.019,50.9773,50.9939,9000.0
2014-12-10 11:35:00,61.13,61.17,61.09,61.14,7500.0,50.9939,51.0273,50.9606,51.0023,7500.0
2014-12-10 11:40:00,61.11,61.16,61.08,61.15,5300.0,50.9773,51.019,50.9522,51.0106,5300.0
2014-12-10 11:45:00,61.13,61.19,61.12,61.19,3600.0,50.9939,51.044,50.9856,51.044,3600.0
2014-12-10 11:50:00,61.19,61.26,61.19,61.26,4500.0,51.044,51.1024,51.044,51.1024,4500.0
2014-12-10 11:55:00,61.26,61.27,61.23,61.26,3200.0,51.1024,51.1107,51.0774,51.1024,3200.0
2014-12-10 12:00:00,61.25,61.26,61.18,61.18,4800.0,51.094,51.1024,51.0356,51.0356,4800.0
2014-12-10 12:05:00,61.2,61.22,61.18,61.18,1600.0,51.0523,51.069,51.0356,51.0356,1600.0
2014-12-10 12:10:00,61.17,61.17,61.16,61.16,2100.0,51.0273,51.0273,51.019,51.019,2100.0
2014-12-10 12:15:00,61.15,61.15,61.06,61.11,8400.0,51.0106,51.0106,50.9355,50.9773,8400.0
2014-12-10 12:20:00,61.12,61.18,61.11,61.17,4400.0,50.9856,51.0356,50.9773,51.0273,4400.0
2014-12-10 12:25:00,61.16,61.16,61.11,61.11,6600.0,51.019,51.019,50.9773,50.9773,6600.0
2014-12-10 12:30:00,61.12,61.13,61.08,61.08,8900.0,50.9856,50.9939,50.9522,50.9522,8900.0
2014-12-10 12:35:00,61.06,61.09,61.0,61.01,5500.0,50.9355,50.9606,50.8855,50.8938,5500.0
2014-12-10 12:40:00,61.01,61.02,60.99,61.01,2400.0,50.8938,50.9022,50.8772,50.8938,2400.0
2014-12-10 12:45:00,61.0,61.0,60.93,60.97,3900.0,50.8855,50.8855,50.8271,50.8605,3900.0
2014-12-10 12:50:00,60.98,61.02,60.98,61.0,3800.0,50.8688,50.9022,50.8688,50.8855,3800.0
2014-12-10 12:55:00,60.99,61.04,60.99,61.03,5300.0,50.8772,50.9189,50.8772,50.9105,5300.0
2014-12-10 13:00:00,61.03,61.05,61.02,61.02,1800.0,50.9105,50.9272,50.9022,50.9022,1800.0
2014-12-10 13:05:00,61.03,61.05,61.01,61.03,2400.0,50.9105,50.9272,50.8938,50.9105,2400.0
2014-12-10 13:10:00,61.02,61.11,61.02,61.11,3300.0,50.9022,50.9773,50.9022,50.9773,3300.0
2014-12-10 13:15:00,61.1,61.1,61.04,61.07,2400.0,50.9689,50.9689,50.9189,50.9439,2400.0
2014-12-10 13:20:00,61.02,61.02,61.01,61.01,900.0,50.9022,50.9022,50.8938,50.8938,900.0
2014-12-10 13:25:00,61.03,61.06,61.02,61.02,1600.0,50.9105,50.9355,50.9022,50.9022,1600.0
2014-12-10 13:30:00,61.01,61.03,60.98,60.99,2400.0,50.8938,50.9105,50.8688,50.8772,2400.0
2014-12-10 13:35:00,60.98,61.01,60.98,61.01,7700.0,50.8688,50.8938,50.8688,50.8938,7700.0
2014-12-10 13:40:00,61.0,61.01,60.99,61.01,4800.0,50.8855,50.8938,50.8772,50.8938,4800.0
2014-12-10 13:45:00,61.01,61.01,60.89,60.89,11900.0,50.8938,50.8938,50.7937,50.7937,11900.0
2014-12-10 13:50:00,60.89,60.99,60.87,60.94,12100.0,50.7937,50.8772,50.777,50.8354,12100.0
2014-12-10 13:55:00,60.94,60.99,60.93,60.98,13200.0,50.8354,50.8772,50.8271,50.8688,13200.0
2014-12-10 14:00:00,60.96,61.01,60.92,61.01,10900.0,50.8521,50.8938,50.8188,50.8938,10900.0
2014-12-10 14:05:00,61.0,61.01,60.97,60.97,3000.0,50.8855,50.8938,50.8605,50.8605,3000.0
2014-12-10 14:10:00,60.96,60.99,60.92,60.98,6000.0,50.8521,50.8772,50.8188,50.8688,6000.0
2014-12-10 14:15:00,60.95,61.0,60.95,60.98,3400.0,50.8438,50.8855,50.8438,50.8688,3400.0
2014-12-10 14:20:00,60.99,60.99,60.88,60.9,10400.0,50.8772,50.8772,50.7854,50.8021,10400.0
2014-12-10 14:25:00,60.9,60.93,60.88,60.89,8800.0,50.8021,50.8271,50.7854,50.7937,8800.0
2014-12-10 14:30:00,60.89,60.9,60.76,60.8,19600.0,50.7937,50.8021,50.6853,50.7187,19600.0
2014-12-10 14:35:00,60.8,60.8,60.76,60.78,54800.0,50.7187,50.7187,50.6853,50.702,54800.0
2014-12-10 14:40:00,60.78,60.84,60.65,60.76,58900.0,50.702,50.752,50.5935,50.6853,58900.0
2014-12-10 14:45:00,60.75,60.8,60.75,60.78,26500.0,50.6769,50.7187,50.6769,50.702,26500.0
2014-12-10 14:50:00,60.77,60.78,60.68,60.68,17700.0,50.6936,50.702,50.6186,50.6186,17700.0
2014-12-10 14:55:00,60.68,60.69,60.59,60.6,18600.0,50.6186,50.6269,50.5435,50.5518,18600.0
2014-12-10 15:00:00,60.6,60.64,60.59,60.62,20400.0,50.5518,50.5852,50.5435,50.5685,20400.0
2014-12-10 15:05:00,60.6,60.72,60.58,60.71,11700.0,50.5518,50.6519,50.5351,50.6436,11700.0
2014-12-10 15:10:00,60.72,60.77,60.7,60.75,100600.0,50.6519,50.6936,50.6352,50.6769,100600.0
2014-12-10 15:15:00,60.77,60.83,60.75,60.8,11300.0,50.6936,50.7437,50.6769,50.7187,11300.0
2014-12-10 15:20:00,60.8,60.85,60.8,60.82,3400.0,50.7187,50.7604,50.7187,50.7353,3400.0
2014-12-10 15:25:00,60.8,60.81,60.75,60.75,4600.0,50.7187,50.727,50.6769,50.6769,4600.0
2014-12-10 15:30:00,60.76,60.86,60.76,60.86,6700.0,50.6853,50.7687,50.6853,50.7687,6700.0
2014-12-10 15:35:00,60.85,60.85,60.76,60.84,18200.0,50.7604,50.7604,50.6853,50.752,18200.0
2014-12-10 15:40:00,60.82,60.84,60.75,60.77,25000.0,50.7353,50.752,50.6769,50.6936,25000.0
2014-12-10 15:45:00,60.77,60.81,60.69,60.72,83100.0,50.6936,50.727,50.6269,50.6519,83100.0
2014-12-10 15:50:00,60.72,60.89,60.66,60.88,49500.0,50.6519,50.7937,50.6019,50.7854,49500.0
2014-12-10 15:55:00,60.87,60.87,60.77,60.85,148500.0,50.777,50.777,50.6936,50.7604,148500.0
2014-12-11 09:30:00,60.93,61.12,60.77,61.09,26300.0,50.8271,50.9856,50.6936,50.9606,26300.0
2014-12-11 09:35:00,61.09,61.31,60.97,61.31,7000.0,50.9606,51.1441,50.8605,51.1441,7000.0
2014-12-11 09:40:00,61.3,61.36,61.27,61.34,5300.0,51.1358,51.1858,51.1107,51.1691,5300.0
2014-12-11 09:45:00,61.28,61.4,61.28,61.36,5900.0,51.1191,51.2192,51.1191,51.1858,5900.0
2014-12-11 09:50:00,61.41,61.51,61.33,61.46,9400.0,51.2275,51.3109,51.1608,51.2692,9400.0
2014-12-11 09:55:00,61.46,61.48,61.42,61.44,4800.0,51.2692,51.2859,51.2359,51.2525,4800.0
2014-12-11 10:00:00,61.43,61.46,61.36,61.46,6300.0,51.2442,51.2692,51.1858,51.2692,6300.0
2014-12-11 10:05:00,61.48,61.48,61.37,61.42,4900.0,51.2859,51.2859,51.1941,51.2359,4900.0
2014-12-11 10:10:00,61.4,61.45,61.39,61.44,2500.0,51.2192,51.2609,51.2108,51.2525,2500.0
2014-12-11 10:15:00,61.41,61.45,61.36,61.43,7100.0,51.2275,51.2609,51.1858,51.2442,7100.0
2014-12-11 10:20:00,61.44,61.51,61.37,61.48,5500.0,51.2525,51.3109,51.1941,51.2859,5500.0
2014-12-11 10:25:00,61.48,61.54,61.47,61.51,4500.0,51.2859,51.336,51.2776,51.3109,4500.0
2014-12-11 10:30:00,61.51,61.51,61.45,61.49,8300.0,51.3109,51.3109,51.2609,51.2942,8300.0
2014-12-11 10:35:00,61.47,61.49,61.44,61.49,8400.0,51.2776,51.2942,51.2525,51.2942,8400.0
2014-12-11 10:40:00,61.49,61.5,61.42,61.44,6500.0,51.2942,51.3026,51.2359,51.2525,6500.0
2014-12-11 10:45:00,61.46,61.47,61.4,61.4,5400.0,51.2692,51.2776,51.2192,51.2192,5400.0
2014-12-11 10:50:00,61.38,61.4,61.34,61.34,2400.0,51.2025,51.2192,51.1691,51.1691,2400.0
2014-12-11 10:55:00,61.35,61.37,61.31,61.34,30900.0,51.1775,51.1941,51.1441,51.1691,30900.0
2014-12-11 11:00:00,61.34,61.35,61.3,61.34,9500.0,51.1691,51.1775,51.1358,51.1691,9500.0
2014-12-11 11:05:00,61.32,61.4,61.32,61.36,6700.0,51.1524,51.2192,51.1524,51.1858,6700.0
2014-12-11 11:10:00,61.38,61.38,61.35,61.36,4300.0,51.2025,51.2025,51.1775,51.1858,4300.0
2014-12-11 11:15:00,61.35,61.41,61.34,61.37,6700.0,51.1775,51.2275,51.1691,51.1941,6700.0
2014-12-11 11:20:00,61.38,61.4,61.35,61.37,7100.0,51.2025,51.2192,51.1775,51.1941,7100.0
2014-12-11 11:25:00,61.37,61.41,61.33,61.35,6700.0,51.1941,51.2275,51.1608,51.1775,6700.0
2014-12-11 11:30:00,61.35,61.39,61.35,61.37,2900.0,51.1775,51.2108,51.1775,51.1941,2900.0
2014-12-11 11:35:00,61.38,61.39,61.35,61.36,7400.0,51.2025,51.2108,51.1775,51.1858,7400.0
2014-12-11 11:40:00,61.37,61.38,61.34,61.36,6800.0,51.1941,51.2025,51.1691,51.1858,6800.0
2014-12-11 11:45:00,61.36,61.38,61.35,61.37,3000.0,51.1858,51.2025,51.1775,51.1941,3000.0
2014-12-11 11:50:00,61.35,61.42,61.35,61.41,3700.0,51.1775,51.2359,51.1775,51.2275,3700.0
2014-12-11 11:55:00,61.4,61.41,61.36,61.39,7400.0,51.2192,51.2275,51.1858,51.2108,7400.0
2014-12-11 12:00:00,61.39,61.4,61.35,61.37,7200.0,51.2108,51.2192,51.1775,51.1941,7200.0
2014-12-11 12:05:00,61.35,61.38,61.33,61.33,9200.0,51.1775,51.2025,51.1608,51.1608,9200.0
2014-12-11 12:10:00,61.35,61.37,61.33,61.34,7400.0,51.1775,51.1941,51.1608,51.1691,7400.0
2014-12-11 12:15:00,61.35,61.37,61.34,61.37,5000.0,51.1775,51.1941,51.1691,51.1941,5000.0
2014-12-11 12:20:00,61.36,61.37,61.35,61.36,1500.0,51.1858,51.1941,51.1775,51.1858,1500.0
2014-12-11 12:25:00,61.36,61.37,61.35,61.35,5500.0,51.1858,51.1941,51.1775,51.1775,5500.0
2014-12-11 12:30:00,61.35,61.37,61.34,61.36,6100.0,51.1775,51.1941,51.1691,51.1858,6100.0
2014-12-11 12:35:00,61.35,61.37,61.35,61.36,2700.0,51.1775,51.1941,51.1775,51.1858,2700.0
2014-12-11 12:40:00,61.36,61.37,61.34,61.35,12400.0,51.1858,51.1941,51.1691,51.1775,12400.0
2014-12-11 12:45:00,61.35,61.4,61.34,61.38,5900.0,51.1775,51.2192,51.1691,51.2025,5900.0
2014-12-11 12:50:00,61.38,61.39,61.37,61.38,2600.0,51.2025,51.2108,51.1941,51.2025,2600.0
2014-12-11 12:55:00,61.4,61.43,61.36,61.37,3000.0,51.2192,51.2442,51.1858,51.1941,3000.0
2014-12-11 13:00:00,61.36,61.38,61.34,61.35,4600.0,51.1858,51.2025,51.1691,51.1775,4600.0
2014-12-11 13:05:00,61.35,61.37,61.33,61.36,7700.0,51.1775,51.1941,51.1608,51.1858,7700.0
2014-12-11 13:10:00,61.34,61.36,61.33,61.36,7900.0,51.1691,51.1858,51.1608,51.1858,7900.0
2014-12-11 13:15:00,61.36,61.37,61.35,61.36,500.0,51.1858,51.1941,51.1775,51.1858,500.0
2014-12-11 13:20:00,61.37,61.37,61.34,61.35,5200.0,51.1941,51.1941,51.1691,51.1775,5200.0
2014-12-11 13:25:00,61.35,61.37,61.35,61.36,8000.0,51.1775,51.1941,51.1775,51.1858,8000.0
2014-12-11 13:30:00,61.36,61.38,61.35,61.36,3800.0,51.1858,51.2025,51.1775,51.1858,3800.0
2014-12-11 13:35:00,61.36,61.36,61.35,61.35,4100.0,51.1858,51.1858,51.1775,51.1775,4100.0
2014-12-11 13:40:00,61.36,61.4,61.35,61.39,5200.0,51.1858,51.2192,51.1775,51.2108,5200.0
2014-12-11 13:45:00,61.37,61.38,61.37,61.38,1600.0,51.1941,51.2025,51.1941,51.2025,1600.0
2014-12-11 13:50:00,61.38,61.39,61.36,61.36,2300.0,51.2025,51.2108,51.1858,51.1858,2300.0
2014-12-11 13:55:00,61.36,61.37,61.32,61.35,18600.0,51.1858,51.1941,51.1524,51.1775,18600.0
2014-12-11 14:00:00,61.33,61.33,61.3,61.31,2600.0,51.1608,51.1608,51.1358,51.1441,2600.0
2014-12-11 14:05:00,61.31,61.32,61.29,61.32,6600.0,51.1441,51.1524,51.1274,51.1524,6600.0
2014-12-11 14:10:00,61.3,61.31,61.29,61.31,3500.0,51.1358,51.1441,51.1274,51.1441,3500.0
2014-12-11 14:15:00,61.32,61.32,61.28,61.32,10000.0,51.1524,51.1524,51.1191,51.1524,10000.0
2014-12-11 14:20:00,61.31,61.36,61.3,61.33,4900.0,51.1441,51.1858,51.1358,51.1608,4900.0
2014-12-11 14:25:00,61.32,61.32,61.28,61.29,13600.0,51.1524,51.1524,51.1191,51.1274,13600.0
2014-12-11 14:30:00,61.29,61.31,61.26,61.3,12100.0,51.1274,51.1441,51.1024,51.1358,12100.0
2014-12-11 14:35:00,61.3,61.32,61.29,61.31,8200.0,51.1358,51.1524,51.1274,51.1441,8200.0
2014-12-11 14:40:00,61.32,61.33,61.28,61.3,8200.0,51.1524,51.1608,51.1191,51.1358,8200.0
2014-12-11 14:45:00,61.3,61.31,61.19,61.2,10700.0,51.1358,51.1441,51.044,51.0523,10700.0
2014-12-11 14:50:00,61.19,61.24,61.18,61.19,9600.0,51.044,51.0857,51.0356,51.044,9600.0
2014-12-11 14:55:00,61.19,61.19,61.08,61.16,28400.0,51.044,51.044,50.9522,51.019,28400.0
2014-12-11 15:00:00,61.17,61.19,61.11,61.19,15500.0,51.0273,51.044,50.9773,51.044,15500.0
2014-12-11 15:05:00,61.17,61.17,61.12,61.12,7600.0,51.0273,51.0273,50.9856,50.9856,7600.0
2014-12-11 15:10:00,61.12,61.21,61.11,61.2,7500.0,50.9856,51.0607,50.9773,51.0523,7500.0
2014-12-11 15:15:00,61.19,61.26,61.19,61.25,8700.0,51.044,51.1024,51.044,51.094,8700.0
2014-12-11 15:20:00,61.24,61.32,61.22,61.31,8300.0,51.0857,51.1524,51.069,51.1441,8300.0
2014-12-11 15:25:00,61.3,61.31,61.24,61.27,8400.0,51.1358,51.1441,51.0857,51.1107,8400.0
2014-12-11 15:30:00,61.27,61.34,61.21,61.25,11700.0,51.1107,51.1691,51.0607,51.094,11700.0
2014-12-11 15:35:00,61.26,61.26,61.18,61.24,10400.0,51.1024,51.1024,51.0356,51.0857,10400.0
2014-12-11 15:40:00,61.23,61.3,61.14,61.15,22100.0,51.0774,51.1358,51.0023,51.0106,22100.0
2014-12-11 15:45:00,61.14,61.16,61.02,61.02,18800.0,51.0023,51.019,50.9022,50.9022,18800.0
2014-12-11 15:50:00,61.03,61.03,60.88,60.98,43400.0,50.9105,50.9105,50.7854,50.8688,43400.0
2014-12-11 15:55:00,60.98,61.03,60.95,61.0,46200.0,50.8688,50.9105,50.8438,50.8855,46200.0
2014-12-12 09:30:00,60.29,60.51,60.27,60.42,7000.0,50.4933,50.6775,50.4765,50.6022,7000.0
2014-12-12 09:35:00,60.52,60.52,60.43,60.46,2500.0,50.6859,50.6859,50.6105,50.6357,2500.0
2014-12-12 09:40:00,60.44,60.59,60.36,60.47,6500.0,50.6189,50.7445,50.5519,50.644,6500.0
2014-12-12 09:45:00,60.47,60.5,60.35,60.46,33400.0,50.644,50.6692,50.5435,50.6357,33400.0
2014-12-12 09:50:00,60.43,60.55,60.43,60.51,6100.0,50.6105,50.711,50.6105,50.6775,6100.0
2014-12-12 09:55:00,60.57,60.73,60.55,60.72,5400.0,50.7278,50.8618,50.711,50.8534,5400.0
2014-12-12 10:00:00,60.73,60.75,60.63,60.65,2800.0,50.8618,50.8785,50.778,50.7948,2800.0
2014-12-12 10:05:00,60.63,60.63,60.53,60.61,3800.0,50.778,50.778,50.6943,50.7613,3800.0
2014-12-12 10:10:00,60.59,60.59,60.47,60.5,12700.0,50.7445,50.7445,50.644,50.6692,12700.0
2014-12-12 10:15:00,60.51,60.53,60.49,60.51,9700.0,50.6775,50.6943,50.6608,50.6775,9700.0
2014-12-12 10:20:00,60.51,60.54,60.41,60.5,20600.0,50.6775,50.7027,50.5938,50.6692,20600.0
2014-12-12 10:25:00,60.48,60.55,60.45,60.49,9300.0,50.6524,50.711,50.6273,50.6608,9300.0
2014-12-12 10:30:00,60.53,60.57,60.45,60.53,12600.0,50.6943,50.7278,50.6273,50.6943,12600.0
2014-12-12 10:35:00,60.49,60.55,60.45,60.46,11900.0,50.6608,50.711,50.6273,50.6357,11900.0
2014-12-12 10:40:00,60.47,60.52,60.46,60.51,25900.0,50.644,50.6859,50.6357,50.6775,25900.0
2014-12-12 10:45:00,60.53,60.56,60.48,60.5,8700.0,50.6943,50.7194,50.6524,50.6692,8700.0
2014-12-12 10:50:00,60.5,60.53,60.47,60.51,18200.0,50.6692,50.6943,50.644,50.6775,18200.0
2014-12-12 10:55:00,60.5,60.54,60.42,60.44,19900.0,50.6692,50.7027,50.6022,50.6189,19900.0
2014-12-12 11:00:00,60.43,60.45,60.4,60.45,32700.0,50.6105,50.6273,50.5854,50.6273,32700.0
2014-12-12 11:05:00,60.45,60.56,60.44,60.54,8900.0,50.6273,50.7194,50.6189,50.7027,8900.0
2014-12-12 11:10:00,60.54,60.63,60.54,60.61,10000.0,50.7027,50.778,50.7027,50.7613,10000.0
2014-12-12 11:15:00,60.6,60.61,60.51,60.52,8200.0,50.7529,50.7613,50.6775,50.6859,8200.0
2014-12-12 11:20:00,60.51,60.56,60.49,60.52,13000.0,50.6775,50.7194,50.6608,50.6859,13000.0
2014-12-12 11:25:00,60.51,60.54,60.46,60.47,26400.0,50.6775,50.7027,50.6357,50.644,26400.0
2014-12-12 11:30:00,60.47,60.57,60.45,60.54,22500.0,50.644,50.7278,50.6273,50.7027,22500.0
2014-12-12 11:35:00,60.54,60.59,60.53,60.59,13200.0,50.7027,50.7445,50.6943,50.7445,13200.0
2014-12-12 11:40:00,60.6,60.62,60.49,60.49,12000.0,50.7529,50.7697,50.6608,50.6608,12000.0
2014-12-12 11:45:00,60.5,60.61,60.5,60.59,13900.0,50.6692,50.7613,50.6692,50.7445,13900.0
2014-12-12 11:50:00,60.58,60.63,60.54,60.55,5600.0,50.7362,50.778,50.7027,50.711,5600.0
2014-12-12 11:55:00,60.55,60.57,60.46,60.48,9500.0,50.711,50.7278,50.6357,50.6524,9500.0
2014-12-12 12:00:00,60.48,60.49,60.45,60.47,15300.0,50.6524,50.6608,50.6273,50.644,15300.0
2014-12-12 12:05:00,60.46,60.48,60.45,60.47,9700.0,50.6357,50.6524,50.6273,50.644,9700.0
2014-12-12 12:10:00,60.47,60.47,60.39,60.4,5200.0,50.644,50.644,50.577,50.5854,5200.0
2014-12-12 12:15:00,60.36,60.37,60.26,60.27,7300.0,50.5519,50.5603,50.4682,50.4765,7300.0
2014-12-12 12:20:00,60.27,60.33,60.23,60.31,5300.0,50.4765,50.5268,50.443,50.51,5300.0
2014-12-12 12:25:00,60.3,60.46,60.27,60.46,7000.0,50.5017,50.6357,50.4765,50.6357,7000.0
2014-12-12 12:30:00,60.44,60.51,60.43,60.51,10200.0,50.6189,50.6775,50.6105,50.6775,10200.0
2014-12-12 12:35:00,60.5,60.54,60.49,60.54,5600.0,50.6692,50.7027,50.6608,50.7027,5600.0
2014-12-12 12:40:00,60.5,60.51,60.48,60.51,8300.0,50.6692,50.6775,50.6524,50.6775,8300.0
2014-12-12 12:45:00,60.51,60.54,60.51,60.53,3700.0,50.6775,50.7027,50.6775,50.6943,3700.0
2014-12-12 12:50:00,60.51,60.54,60.5,60.53,8100.0,50.6775,50.7027,50.6692,50.6943,8100.0
2014-12-12 12:55:00,60.51,60.54,60.48,60.53,6900.0,50.6775,50.7027,50.6524,50.6943,6900.0
2014-12-12 13:00:00,60.51,60.52,60.47,60.5,9000.0,50.6775,50.6859,50.644,50.6692,9000.0
2014-12-12 13:05:00,60.5,60.56,60.5,60.54,6900.0,50.6692,50.7194,50.6692,50.7027,6900.0
2014-12-12 13:10:00,60.53,60.55,60.49,60.55,5500.0,50.6943,50.711,50.6608,50.711,5500.0
2014-12-12 13:15:00,60.56,60.67,60.56,60.65,5000.0,50.7194,50.8115,50.7194,50.7948,5000.0
2014-12-12 13:20:00,60.65,60.69,60.61,60.66,4600.0,50.7948,50.8283,50.7613,50.8032,4600.0
2014-12-12 13:25:00,60.67,60.69,60.64,60.67,3500.0,50.8115,50.8283,50.7864,50.8115,3500.0
2014-12-12 13:30:00,60.67,60.67,60.52,60.53,5500.0,50.8115,50.8115,50.6859,50.6943,5500.0
2014-12-12 13:35:00,60.54,60.55,60.51,60.52,8100.0,50.7027,50.711,50.6775,50.6859,8100.0
2014-12-12 13:40:00,60.51,60.54,60.48,60.52,11200.0,50.6775,50.7027,50.6524,50.6859,11200.0
2014-12-12 13:45:00,60.52,60.56,60.49,60.56,7500.0,50.6859,50.7194,50.6608,50.7194,7500.0
2014-12-12 13:50:00,60.56,60.6,60.55,60.6,5400.0,50.7194,50.7529,50.711,50.7529,5400.0
2014-12-12 13:55:00,60.58,60.62,60.58,60.61,6300.0,50.7362,50.7697,50.7362,50.7613,6300.0
2014-12-12 14:00:00,60.59,60.59,60.53,60.54,4300.0,50.7445,50.7445,50.6943,50.7027,4300.0
2014-12-12 14:05:00,60.54,60.56,60.52,60.54,3800.0,50.7027,50.7194,50.6859,50.7027,3800.0
2014-12-12 14:10:00,60.54,60.54,60.5,60.53,9400.0,50.7027,50.7027,50.6692,50.6943,9400.0
2014-12-12 14:15:00,60.53,60.55,60.5,60.55,13400.0,50.6943,50.711,50.6692,50.711,13400.0
2014-12-12 14:20:00,60.55,60.56,60.5,60.52,7800.0,50.711,50.7194,50.6692,50.6859,7800.0
2014-12-12 14:25:00,60.51,60.55,60.5,60.5,18600.0,50.6775,50.711,50.6692,50.6692,18600.0
2014-12-12 14:30:00,60.5,60.59,60.49,60.58,16700.0,50.6692,50.7445,50.6608,50.7362,16700.0
2014-12-12 14:35:00,60.55,60.58,60.51,60.58,10500.0,50.711,50.7362,50.6775,50.7362,10500.0
2014-12-12 14:40:00,60.56,60.59,60.53,60.56,9100.0,50.7194,50.7445,50.6943,50.7194,9100.0
2014-12-12 14:45:00,60.56,60.57,60.54,60.57,15900.0,50.7194,50.7278,50.7027,50.7278,15900.0
2014-12-12 14:50:00,60.55,60.55,60.47,60.53,6100.0,50.711,50.711,50.644,50.6943,6100.0
2014-12-12 14:55:00,60.54,60.56,60.51,60.56,4900.0,50.7027,50.7194,50.6775,50.7194,4900.0
2014-12-12 15:00:00,60.55,60.57,60.53,60.55,8000.0,50.711,50.7278,50.6943,50.711,8000.0
2014-12-12 15:05:00,60.54,60.54,60.48,60.53,4400.0,50.7027,50.7027,50.6524,50.6943,4400.0
2014-12-12 15:10:00,60.51,60.52,60.46,60.51,4700.0,50.6775,50.6859,50.6357,50.6775,4700.0
2014-12-12 15:15:00,60.51,60.52,60.46,60.48,7800.0,50.6775,50.6859,50.6357,50.6524,7800.0
2014-12-12 15:20:00,60.48,60.5,60.46,60.49,14600.0,50.6524,50.6692,50.6357,50.6608,14600.0
2014-12-12 15:25:00,60.49,60.51,60.45,60.5,9300.0,50.6608,50.6775,50.6273,50.6692,9300.0
2014-12-12 15:30:00,60.51,60.51,60.4,60.4,24100.0,50.6775,50.6775,50.5854,50.5854,24100.0
2014-12-12 15:35:00,60.39,60.47,60.38,60.41,46400.0,50.577,50.644,50.5687,50.5938,46400.0
2014-12-12 15:40:00,60.39,60.5,60.39,60.48,46600.0,50.577,50.6692,50.577,50.6524,46600.0
2014-12-12 15:45:00,60.47,60.5,60.41,60.49,49500.0,50.644,50.6692,50.5938,50.6608,49500.0
2014-12-12 15:50:00,60.47,60.51,60.41,60.5,77600.0,50.644,50.6775,50.5938,50.6692,77600.0
2014-12-12 15:55:00,60.5,60.54,60.3,60.35,162800.0,50.6692,50.7027,50.5017,50.5435,162800.0
2014-12-15 09:30:00,60.38,60.65,60.34,60.54,30200.0,50.5687,50.7948,50.5352,50.7027,30200.0
2014-12-15 09:35:00,60.55,60.59,60.48,60.54,9500.0,50.711,50.7445,50.6524,50.7027,9500.0
2014-12-15 09:40:00,60.57,60.71,60.57,60.57,4700.0,50.7278,50.845,50.7278,50.7278,4700.0
2014-12-15 09:45:00,60.57,60.59,60.46,60.59,11100.0,50.7278,50.7445,50.6357,50.7445,11100.0
2014-12-15 09:50:00,60.59,60.61,60.56,60.57,6100.0,50.7445,50.7613,50.7194,50.7278,6100.0
2014-12-15 09:55:00,60.57,60.59,60.54,60.57,6800.0,50.7278,50.7445,50.7027,50.7278,6800.0
2014-12-15 10:00:00,60.56,60.58,60.44,60.44,12900.0,50.7194,50.7362,50.6189,50.6189,12900.0
2014-12-15 10:05:00,60.46,60.53,60.43,60.44,11100.0,50.6357,50.6943,50.6105,50.6189,11100.0
2014-12-15 10:10:00,60.46,60.57,60.46,60.57,7800.0,50.6357,50.7278,50.6357,50.7278,7800.0
2014-12-15 10:15:00,60.57,60.67,60.56,60.65,8600.0,50.7278,50.8115,50.7194,50.7948,8600.0
2014-12-15 10:20:00,60.64,60.64,60.48,60.48,15400.0,50.7864,50.7864,50.6524,50.6524,15400.0
2014-12-15 10:25:00,60.49,60.54,60.48,60.5,6800.0,50.6608,50.7027,50.6524,50.6692,6800.0
2014-12-15 10:30:00,60.46,60.5,60.42,60.42,5500.0,50.6357,50.6692,50.6022,50.6022,5500.0
2014-12-15 10:35:00,60.42,60.42,60.37,60.37,30000.0,50.6022,50.6022,50.5603,50.5603,30000.0
2014-12-15 10:40:00,60.37,60.39,60.22,60.23,18100.0,50.5603,50.577,50.4347,50.443,18100.0
2014-12-15 10:45:00,60.22,60.26,60.2,60.25,11000.0,50.4347,50.4682,50.4179,50.4598,11000.0
2014-12-15 10:50:00,60.25,60.44,60.24,60.44,9800.0,50.4598,50.6189,50.4514,50.6189,9800.0
2014-12-15 10:55:00,60.42,60.42,60.34,60.38,6600.0,50.6022,50.6022,50.5352,50.5687,6600.0
2014-12-15 11:00:00,60.34,60.34,60.22,60.22,13400.0,50.5352,50.5352,50.4347,50.4347,13400.0
2014-12-15 11:05:00,60.21,60.21,60.06,60.18,10900.0,50.4263,50.4263,50.3007,50.4012,10900.0
2014-12-15 11:10:00,60.16,60.17,60.02,60.02,8100.0,50.3844,50.3928,50.2672,50.2672,8100.0
2014-12-15 11:15:00,60.0,60.02,59.96,59.99,10000.0,50.2504,50.2672,50.2169,50.242,10000.0
2014-12-15 11:20:00,60.0,60.08,59.98,59.98,10100.0,50.2504,50.3174,50.2337,50.2337,10100.0
2014-12-15 11:25:00,59.98,59.98,59.83,59.87,7300.0,50.2337,50.2337,50.108,50.1415,7300.0
2014-12-15 11:30:00,59.85,59.94,59.83,59.93,8000.0,50.1248,50.2002,50.108,50.1918,8000.0
2014-12-15 11:35:00,59.91,59.91,59.78,59.79,10800.0,50.175,50.175,50.0662,50.0745,10800.0
2014-12-15 11:40:00,59.78,59.81,59.75,59.79,14200.0,50.0662,50.0913,50.041,50.0745,14200.0
2014-12-15 11:45:00,59.79,59.85,59.73,59.75,17900.0,50.0745,50.1248,50.0243,50.041,17900.0
2014-12-15 11:50:00,59.75,59.8,59.73,59.73,14300.0,50.041,50.0829,50.0243,50.0243,14300.0
2014-12-15 11:55:00,59.74,59.78,59.71,59.76,13600.0,50.0327,50.0662,50.0075,50.0494,13600.0
2014-12-15 12:00:00,59.75,59.89,59.75,59.88,13400.0,50.041,50.1583,50.041,50.1499,13400.0
2014-12-15 12:05:00,59.88,60.02,59.88,59.98,7800.0,50.1499,50.2672,50.1499,50.2337,7800.0
2014-12-15 12:10:00,59.95,59.99,59.92,59.99,6900.0,50.2085,50.242,50.1834,50.242,6900.0
2014-12-15 12:15:00,59.99,60.0,59.89,59.92,13400.0,50.242,50.2504,50.1583,50.1834,13400.0
2014-12-15 12:20:00,59.93,60.04,59.93,60.03,12300.0,50.1918,50.2839,50.1918,50.2755,12300.0
2014-12-15 12:25:00,60.04,60.18,60.04,60.14,5900.0,50.2839,50.4012,50.2839,50.3677,5900.0
2014-12-15 12:30:00,60.14,60.16,60.03,60.05,3000.0,50.3677,50.3844,50.2755,50.2923,3000.0
2014-12-15 12:35:00,60.07,60.24,60.05,60.24,4400.0,50.309,50.4514,50.2923,50.4514,4400.0
2014-12-15 12:40:00,60.24,60.24,60.13,60.18,5200.0,50.4514,50.4514,50.3593,50.4012,5200.0
2014-12-15 12:45:00,60.17,60.2,60.14,60.17,4000.0,50.3928,50.4179,50.3677,50.3928,4000.0
2014-12-15 12:50:00,60.19,60.27,60.16,60.27,6600.0,50.4095,50.4765,50.3844,50.4765,6600.0
2014-12-15 12:55:00,60.26,60.35,60.26,60.3,5300.0,50.4682,50.5435,50.4682,50.5017,5300.0
2014-12-15 13:00:00,60.27,60.31,60.27,60.31,3800.0,50.4765,50.51,50.4765,50.51,3800.0
2014-12-15 13:05:00,60.3,60.3,60.2,60.22,5800.0,50.5017,50.5017,50.4179,50.4347,5800.0
2014-12-15 13:10:00,60.22,60.26,60.06,60.08,4200.0,50.4347,50.4682,50.3007,50.3174,4200.0
2014-12-15 13:15:00,60.08,60.13,60.06,60.11,7700.0,50.3174,50.3593,50.3007,50.3425,7700.0
2014-12-15 13:20:00,60.11,60.22,60.11,60.2,6700.0,50.3425,50.4347,50.3425,50.4179,6700.0
2014-12-15 13:25:00,60.2,60.2,60.09,60.1,5000.0,50.4179,50.4179,50.3258,50.3342,5000.0
2014-12-15 13:30:00,60.07,60.16,60.07,60.16,5800.0,50.309,50.3844,50.309,50.3844,5800.0
2014-12-15 13:35:00,60.17,60.27,60.17,60.23,6300.0,50.3928,50.4765,50.3928,50.443,6300.0
2014-12-15 13:40:00,60.23,60.29,60.21,60.22,4400.0,50.443,50.4933,50.4263,50.4347,4400.0
2014-12-15 13:45:00,60.21,60.21,60.16,60.19,3700.0,50.4263,50.4263,50.3844,50.4095,3700.0
2014-12-15 13:50:00,60.17,60.21,60.11,60.18,10800.0,50.3928,50.4263,50.3425,50.4012,10800.0
2014-12-15 13:55:00,60.19,60.21,60.16,60.19,5800.0,50.4095,50.4263,50.3844,50.4095,5800.0
2014-12-15 14:00:00,60.14,60.17,60.1,60.12,8400.0,50.3677,50.3928,50.3342,50.3509,8400.0
2014-12-15 14:05:00,60.11,60.12,60.07,60.12,3500.0,50.3425,50.3509,50.309,50.3509,3500.0
2014-12-15 14:10:00,60.12,60.16,60.12,60.16,12700.0,50.3509,50.3844,50.3509,50.3844,12700.0
2014-12-15 14:15:00,60.15,60.18,60.14,60.17,5000.0,50.376,50.4012,50.3677,50.3928,5000.0
2014-12-15 14:20:00,60.18,60.32,60.18,60.31,13800.0,50.4012,50.5184,50.4012,50.51,13800.0
2014-12-15 14:25:00,60.32,60.45,60.32,60.4,5700.0,50.5184,50.6273,50.5184,50.5854,5700.0
2014-12-15 14:30:00,60.33,60.37,60.31,60.32,3300.0,50.5268,50.5603,50.51,50.5184,3300.0
2014-12-15 14:35:00,60.3,60.45,60.3,60.44,12600.0,50.5017,50.6273,50.5017,50.6189,12600.0
2014-12-15 14:40:00,60.45,60.48,60.32,60.34,12900.0,50.6273,50.6524,50.5184,50.5352,12900.0
2014-12-15 14:45:00,60.32,60.35,60.27,60.32,9900.0,50.5184,50.5435,50.4765,50.5184,9900.0
2014-12-15 14:50:00,60.31,60.36,60.3,60.32,12400.0,50.51,50.5519,50.5017,50.5184,12400.0
2014-12-15 14:55:00,60.32,60.36,60.29,60.32,8600.0,50.5184,50.5519,50.4933,50.5184,8600.0
2014-12-15 15:00:00,60.3,60.4,60.29,60.33,15000.0,50.5017,50.5854,50.4933,50.5268,15000.0
2014-12-15 15:05:00,60.33,60.39,60.3,60.38,12600.0,50.5268,50.577,50.5017,50.5687,12600.0
2014-12-15 15:10:00,60.4,60.47,60.38,60.45,6200.0,50.5854,50.644,50.5687,50.6273,6200.0
2014-12-15 15:15:00,60.47,60.5,60.38,60.49,21300.0,50.644,50.6692,50.5687,50.6608,21300.0
2014-12-15 15:20:00,60.5,60.55,60.45,60.5,15800.0,50.6692,50.711,50.6273,50.6692,15800.0
2014-12-15 15:25:00,60.5,60.55,60.42,60.42,24900.0,50.6692,50.711,50.6022,50.6022,24900.0
2014-12-15 15:30:00,60.4,60.5,60.34,60.5,56400.0,50.5854,50.6692,50.5352,50.6692,56400.0
2014-12-15 15:35:00,60.5,60.71,60.49,60.65,33600.0,50.6692,50.845,50.6608,50.7948,33600.0
2014-12-15 15:40:00,60.65,60.65,60.55,60.62,39500.0,50.7948,50.7948,50.711,50.7697,39500.0
2014-12-15 15:45:00,60.59,60.63,60.54,60.59,98400.0,50.7445,50.778,50.7027,50.7445,98400.0
2014-12-15 15:50:00,60.59,60.65,60.57,60.64,72600.0,50.7445,50.7948,50.7278,50.7864,72600.0
2014-12-15 15:55:00,60.64,60.67,60.42,60.44,131200.0,50.7864,50.8115,50.6022,50.6189,131200.0
2014-12-16 09:30:00,60.35,60.44,59.95,60.34,23300.0,50.5435,50.6189,50.2085,50.5352,23300.0
2014-12-16 09:35:00,60.4,60.47,60.26,60.3,5500.0,50.5854,50.644,50.4682,50.5017,5500.0
2014-12-16 09:40:00,60.29,60.38,60.25,60.38,11500.0,50.4933,50.5687,50.4598,50.5687,11500.0
2014-12-16 09:45:00,60.4,60.45,60.33,60.43,10400.0,50.5854,50.6273,50.5268,50.6105,10400.0
2014-12-16 09:50:00,60.42,60.45,60.27,60.36,22400.0,50.6022,50.6273,50.4765,50.5519,22400.0
2014-12-16 09:55:00,60.35,60.36,60.29,60.33,13600.0,50.5435,50.5519,50.4933,50.5268,13600.0
2014-12-16 10:00:00,60.34,60.46,60.34,60.42,6900.0,50.5352,50.6357,50.5352,50.6022,6900.0
2014-12-16 10:05:00,60.48,60.48,60.3,60.32,5800.0,50.6524,50.6524,50.5017,50.5184,5800.0
2014-12-16 10:10:00,60.26,60.29,60.23,60.23,2500.0,50.4682,50.4933,50.443,50.443,2500.0
2014-12-16 10:15:00,60.21,60.57,60.21,60.52,11200.0,50.4263,50.7278,50.4263,50.6859,11200.0
2014-12-16 10:20:00,60.5,60.66,60.44,60.64,6300.0,50.6692,50.8032,50.6189,50.7864,6300.0
2014-12-16 10:25:00,60.64,60.65,60.55,60.57,3600.0,50.7864,50.7948,50.711,50.7278,3600.0
2014-12-16 10:30:00,60.57,60.59,60.42,60.51,9500.0,50.7278,50.7445,50.6022,50.6775,9500.0
2014-12-16 10:35:00,60.49,60.5,60.42,60.49,11400.0,50.6608,50.6692,50.6022,50.6608,11400.0
2014-12-16 10:40:00,60.49,60.51,60.46,60.49,8600.0,50.6608,50.6775,50.6357,50.6608,8600.0
2014-12-16 10:45:00,60.5,60.6,60.5,60.53,8900.0,50.6692,50.7529,50.6692,50.6943,8900.0
2014-12-16 10:50:00,60.52,60.58,60.51,60.58,6400.0,50.6859,50.7362,50.6775,50.7362,6400.0
2014-12-16 10:55:00,60.59,60.69,60.59,60.62,9900.0,50.7445,50.8283,50.7445,50.7697,9900.0
2014-12-16 11:00:00,60.64,60.67,60.54,60.57,6600.0,50.7864,50.8115,50.7027,50.7278,6600.0
2014-12-16 11:05:00,60.57,60.57,60.47,60.48,6700.0,50.7278,50.7278,50.644,50.6524,6700.0
2014-12-16 11:10:00,60.45,60.53,60.42,60.51,8900.0,50.6273,50.6943,50.6022,50.6775,8900.0
2014-12-16 11:15:00,60.51,60.67,60.5,60.65,6000.0,50.6775,50.8115,50.6692,50.7948,6000.0
2014-12-16 11:20:00,60.67,60.77,60.67,60.77,8500.0,50.8115,50.8953,50.8115,50.8953,8500.0
2014-12-16 11:25:00,60.76,61.02,60.76,60.99,8800.0,50.8869,51.1047,50.8869,51.0795,8800.0
2014-12-16 11:30:00,60.98,61.14,60.98,61.06,5100.0,51.0712,51.2052,51.0712,51.1382,5100.0
2014-12-16 11:35:00,61.05,61.05,60.95,60.98,2200.0,51.1298,51.1298,51.046,51.0712,2200.0
2014-12-16 11:40:00,60.96,61.02,60.95,61.01,4200.0,51.0544,51.1047,51.046,51.0963,4200.0
2014-12-16 11:45:00,61.02,61.03,60.99,60.99,1500.0,51.1047,51.113,51.0795,51.0795,1500.0
2014-12-16 11:50:00,61.01,61.03,60.96,60.97,4600.0,51.0963,51.113,51.0544,51.0628,4600.0
2014-12-16 11:55:00,60.95,60.97,60.87,60.89,4400.0,51.046,51.0628,50.979,50.9958,4400.0
2014-12-16 12:00:00,60.89,60.93,60.81,60.86,5800.0,50.9958,51.0293,50.9288,50.9707,5800.0
2014-12-16 12:05:00,60.86,60.88,60.81,60.83,3600.0,50.9707,50.9874,50.9288,50.9455,3600.0
2014-12-16 12:10:00,60.84,60.89,60.77,60.79,3100.0,50.9539,50.9958,50.8953,50.912,3100.0
2014-12-16 12:15:00,60.78,60.81,60.77,60.81,4200.0,50.9037,50.9288,50.8953,50.9288,4200.0
2014-12-16 12:20:00,60.79,60.79,60.71,60.72,5500.0,50.912,50.912,50.845,50.8534,5500.0
2014-12-16 12:25:00,60.73,60.78,60.73,60.78,6100.0,50.8618,50.9037,50.8618,50.9037,6100.0
2014-12-16 12:30:00,60.79,60.81,60.78,60.8,2200.0,50.912,50.9288,50.9037,50.9204,2200.0
2014-12-16 12:35:00,60.79,60.8,60.76,60.79,3400.0,50.912,50.9204,50.8869,50.912,3400.0
2014-12-16 12:40:00,60.78,60.78,60.68,60.69,5400.0,50.9037,50.9037,50.8199,50.8283,5400.0
2014-12-16 12:45:00,60.69,60.71,60.63,60.71,15000.0,50.8283,50.845,50.778,50.845,15000.0
2014-12-16 12:50:00,60.72,60.75,60.72,60.75,7900.0,50.8534,50.8785,50.8534,50.8785,7900.0
2014-12-16 12:55:00,60.76,60.77,60.71,60.71,5400.0,50.8869,50.8953,50.845,50.845,5400.0
2014-12-16 13:00:00,60.72,60.78,60.71,60.76,4900.0,50.8534,50.9037,50.845,50.8869,4900.0
2014-12-16 13:05:00,60.77,60.78,60.65,60.66,3100.0,50.8953,50.9037,50.7948,50.8032,3100.0
2014-12-16 13:10:00,60.66,60.66,60.5,60.53,9900.0,50.8032,50.8032,50.6692,50.6943,9900.0
2014-12-16 13:15:00,60.53,60.57,60.41,60.44,7700.0,50.6943,50.7278,50.5938,50.6189,7700.0
2014-12-16 13:20:00,60.43,60.46,60.38,60.39,8000.0,50.6105,50.6357,50.5687,50.577,8000.0
2014-12-16 13:25:00,60.38,60.44,60.34,60.44,20500.0,50.5687,50.6189,50.5352,50.6189,20500.0
2014-12-16 13:30:00,60.4,60.44,60.35,60.44,12800.0,50.5854,50.6189,50.5435,50.6189,12800.0
2014-12-16 13:35:00,60.45,60.49,60.45,60.48,4700.0,50.6273,50.6608,50.6273,50.6524,4700.0
2014-12-16 13:40:00,60.48,60.74,60.47,60.72,20100.0,50.6524,50.8702,50.644,50.8534,20100.0
2014-12-16 13:45:00,60.71,60.71,60.6,60.7,6900.0,50.845,50.845,50.7529,50.8367,6900.0
2014-12-16 13:50:00,60.7,60.76,60.68,60.69,4600.0,50.8367,50.8869,50.8199,50.8283,4600.0
2014-12-16 13:55:00,60.67,60.72,60.65,60.65,5600.0,50.8115,50.8534,50.7948,50.7948,5600.0
2014-12-16 14:00:00,60.66,60.68,60.56,60.56,3400.0,50.8032,50.8199,50.7194,50.7194,3400.0
2014-12-16 14:05:00,60.57,60.68,60.56,60.68,6400.0,50.7278,50.8199,50.7194,50.8199,6400.0
2014-12-16 14:10:00,60.66,60.7,60.65,60.69,7000.0,50.8032,50.8367,50.7948,50.8283,7000.0
2014-12-16 14:15:00,60.69,60.69,60.58,60.64,5200.0,50.8283,50.8283,50.7362,50.7864,5200.0
2014-12-16 14:20:00,60.61,60.69,60.61,60.66,8000.0,50.7613,50.8283,50.7613,50.8032,8000.0
2014-12-16 14:25:00,60.66,60.7,60.62,60.69,6700.0,50.8032,50.8367,50.7697,50.8283,6700.0
2014-12-16 14:30:00,60.69,60.74,60.64,60.64,7500.0,50.8283,50.8702,50.7864,50.7864,7500.0
2014-12-16 14:35:00,60.63,60.69,60.62,60.69,24900.0,50.778,50.8283,50.7697,50.8283,24900.0
2014-12-16 14:40:00,60.68,60.72,60.65,60.68,6300.0,50.8199,50.8534,50.7948,50.8199,6300.0
2014-12-16 14:45:00,60.66,60.66,60.62,60.63,10100.0,50.8032,50.8032,50.7697,50.778,10100.0
2014-12-16 14:50:00,60.63,60.63,60.48,60.54,10400.0,50.778,50.778,50.6524,50.7027,10400.0
2014-12-16 14:55:00,60.56,60.57,60.5,60.55,7700.0,50.7194,50.7278,50.6692,50.711,7700.0
2014-12-16 15:00:00,60.54,60.6,60.49,60.58,6700.0,50.7027,50.7529,50.6608,50.7362,6700.0
2014-12-16 15:05:00,60.58,60.61,60.45,60.58,11600.0,50.7362,50.7613,50.6273,50.7362,11600.0
2014-12-16 15:10:00,60.57,60.6,60.5,60.51,9300.0,50.7278,50.7529,50.6692,50.6775,9300.0
2014-12-16 15:15:00,60.52,60.58,60.5,60.58,8400.0,50.6859,50.7362,50.6692,50.7362,8400.0
2014-12-16 15:20:00,60.57,60.58,60.46,60.47,6900.0,50.7278,50.7362,50.6357,50.644,6900.0
2014-12-16 15:25:00,60.46,60.49,60.39,60.45,12600.0,50.6357,50.6608,50.577,50.6273,12600.0
2014-12-16 15:30:00,60.42,60.55,60.39,60.48,21700.0,50.6022,50.711,50.577,50.6524,21700.0
2014-12-16 15:35:00,60.48,60.51,60.41,60.45,51700.0,50.6524,50.6775,50.5938,50.6273,51700.0
2014-12-16 15:40:00,60.44,60.46,60.23,60.31,46000.0,50.6189,50.6357,50.443,50.51,46000.0
2014-12-16 15:45:00,60.28,60.46,60.24,60.44,36600.0,50.4849,50.6357,50.4514,50.6189,36600.0
2014-12-16 15:50:00,60.43,60.43,60.28,60.39,61000.0,50.6105,50.6105,50.4849,50.577,61000.0
2014-12-16 15:55:00,60.38,60.39,60.15,60.17,101600.0,50.5687,50.577,50.376,50.3928,101600.0
2014-12-17 09:30:00,60.26,60.28,60.04,60.1,11200.0,50.4682,50.4849,50.2839,50.3342,11200.0
2014-12-17 09:35:00,60.09,60.53,60.09,60.47,11600.0,50.3258,50.6943,50.3258,50.644,11600.0
2014-12-17 09:40:00,60.47,60.75,60.39,60.63,8000.0,50.644,50.8785,50.577,50.778,8000.0
2014-12-17 09:45:00,60.61,60.67,60.53,60.57,8000.0,50.7613,50.8115,50.6943,50.7278,8000.0
2014-12-17 09:50:00,60.55,60.61,60.51,60.51,6500.0,50.711,50.7613,50.6775,50.6775,6500.0
2014-12-17 09:55:00,60.53,60.61,60.52,60.6,5200.0,50.6943,50.7613,50.6859,50.7529,5200.0
2014-12-17 10:00:00,60.57,60.61,60.5,60.55,12000.0,50.7278,50.7613,50.6692,50.711,12000.0
2014-12-17 10:05:00,60.54,60.56,60.5,60.52,6400.0,50.7027,50.7194,50.6692,50.6859,6400.0
2014-12-17 10:10:00,60.53,60.57,60.51,60.56,6600.0,50.6943,50.7278,50.6775,50.7194,6600.0
2014-12-17 10:15:00,60.56,60.56,60.48,60.53,20400.0,50.7194,50.7194,50.6524,50.6943,20400.0
2014-12-17 10:20:00,60.53,60.54,60.5,60.53,8200.0,50.6943,50.7027,50.6692,50.6943,8200.0
2014-12-17 10:25:00,60.51,60.53,60.5,60.52,8600.0,50.6775,50.6943,50.6692,50.6859,8600.0
2014-12-17 10:30:00,60.51,60.55,60.45,60.54,24100.0,50.6775,50.711,50.6273,50.7027,24100.0
2014-12-17 10:35:00,60.51,60.58,60.5,60.56,6200.0,50.6775,50.7362,50.6692,50.7194,6200.0
2014-12-17 10:40:00,60.55,60.57,60.5,60.57,4700.0,50.711,50.7278,50.6692,50.7278,4700.0
2014-12-17 10:45:00,60.56,60.6,60.53,60.54,4900.0,50.7194,50.7529,50.6943,50.7027,4900.0
2014-12-17 10:50:00,60.54,60.55,60.5,60.52,8800.0,50.7027,50.711,50.6692,50.6859,8800.0
2014-12-17 10:55:00,60.52,60.73,60.49,60.58,11300.0,50.6859,50.8618,50.6608,50.7362,11300.0
2014-12-17 11:00:00,60.56,60.57,60.49,60.49,6500.0,50.7194,50.7278,50.6608,50.6608,6500.0
2014-12-17 11:05:00,60.48,60.53,60.45,60.48,5300.0,50.6524,50.6943,50.6273,50.6524,5300.0
2014-12-17 11:10:00,60.48,60.49,60.42,60.45,15500.0,50.6524,50.6608,50.6022,50.6273,15500.0
2014-12-17 11:15:00,60.44,60.52,60.43,60.52,13900.0,50.6189,50.6859,50.6105,50.6859,13900.0
2014-12-17 11:20:00,60.51,60.55,60.5,60.51,13600.0,50.6775,50.711,50.6692,50.6775,13600.0
2014-12-17 11:25:00,60.53,60.55,60.51,60.54,10900.0,50.6943,50.711,50.6775,50.7027,10900.0
2014-12-17 11:30:00,60.54,60.55,60.47,60.49,8900.0,50.7027,50.711,50.644,50.6608,8900.0
2014-12-17 11:35:00,60.51,60.64,60.51,60.64,13300.0,50.6775,50.7864,50.6775,50.7864,13300.0
2014-12-17 11:40:00,60.63,60.67,60.63,60.66,6400.0,50.778,50.8115,50.778,50.8032,6400.0
2014-12-17 11:45:00,60.66,60.73,60.65,60.72,7900.0,50.8032,50.8618,50.7948,50.8534,7900.0
2014-12-17 11:50:00,60.72,60.73,60.68,60.73,6600.0,50.8534,50.8618,50.8199,50.8618,6600.0
2014-12-17 11:55:00,60.7,60.81,60.69,60.75,6800.0,50.8367,50.9288,50.8283,50.8785,6800.0
2014-12-17 12:00:00,60.76,60.77,60.71,60.74,3900.0,50.8869,50.8953,50.845,50.8702,3900.0
2014-12-17 12:05:00,60.75,60.75,60.71,60.74,6000.0,50.8785,50.8785,50.845,50.8702,6000.0
2014-12-17 12:10:00,60.76,60.77,60.7,60.7,4600.0,50.8869,50.8953,50.8367,50.8367,4600.0
2014-12-17 12:15:00,60.69,60.71,60.66,60.67,5300.0,50.8283,50.845,50.8032,50.8115,5300.0
2014-12-17 12:20:00,60.67,60.67,60.52,60.52,4100.0,50.8115,50.8115,50.6859,50.6859,4100.0
2014-12-17 12:25:00,60.52,60.53,60.47,60.53,6400.0,50.6859,50.6943,50.644,50.6943,6400.0
2014-12-17 12:30:00,60.51,60.55,60.5,60.55,2800.0,50.6775,50.711,50.6692,50.711,2800.0
2014-12-17 12:35:00,60.53,60.54,60.48,60.53,6200.0,50.6943,50.7027,50.6524,50.6943,6200.0
2014-12-17 12:40:00,60.5,60.52,60.48,60.5,5100.0,50.6692,50.6859,50.6524,50.6692,5100.0
2014-12-17 12:45:00,60.48,60.5,60.48,60.5,4700.0,50.6524,50.6692,50.6524,50.6692,4700.0
2014-12-17 12:50:00,60.5,60.73,60.5,60.7,53100.0,50.6692,50.8618,50.6692,50.8367,53100.0
2014-12-17 12:55:00,60.69,60.74,60.66,60.7,12100.0,50.8283,50.8702,50.8032,50.8367,12100.0
2014-12-17 13:00:00,60.7,60.73,60.68,60.68,5500.0,50.8367,50.8618,50.8199,50.8199,5500.0
2014-12-17 13:05:00,60.69,60.72,60.68,60.7,7400.0,50.8283,50.8534,50.8199,50.8367,7400.0
2014-12-17 13:10:00,60.7,60.74,60.69,60.71,10700.0,50.8367,50.8702,50.8283,50.845,10700.0
2014-12-17 13:15:00,60.71,60.74,60.69,60.73,7000.0,50.845,50.8702,50.8283,50.8618,7000.0
2014-12-17 13:20:00,60.72,60.74,60.71,60.73,13500.0,50.8534,50.8702,50.845,50.8618,13500.0
2014-12-17 13:25:00,60.73,60.75,60.71,60.73,10500.0,50.8618,50.8785,50.845,50.8618,10500.0
2014-12-17 13:30:00,60.73,60.92,60.73,60.87,39800.0,50.8618,51.0209,50.8618,50.979,39800.0
2014-12-17 13:35:00,60.86,60.86,60.79,60.82,14100.0,50.9707,50.9707,50.912,50.9372,14100.0
2014-12-17 13:40:00,60.81,60.83,60.78,60.83,8100.0,50.9288,50.9455,50.9037,50.9455,8100.0
2014-12-17 13:45:00,60.82,60.82,60.7,60.75,7100.0,50.9372,50.9372,50.8367,50.8785,7100.0
2014-12-17 13:50:00,60.73,60.8,60.73,60.79,5600.0,50.8618,50.9204,50.8618,50.912,5600.0
2014-12-17 13:55:00,60.78,60.9,60.77,60.9,7300.0,50.9037,51.0042,50.8953,51.0042,7300.0
2014-12-17 14:00:00,60.89,61.43,60.84,61.15,18500.0,50.9958,51.4481,50.9539,51.2135,18500.0
2014-12-17 14:05:00,61.25,61.32,61.18,61.25,8800.0,51.2973,51.3559,51.2387,51.2973,8800.0
2014-12-17 14:10:00,61.19,61.37,61.19,61.37,7700.0,51.247,51.3978,51.247,51.3978,7700.0
2014-12-17 14:15:00,61.32,61.32,61.23,61.25,3600.0,51.3559,51.3559,51.2805,51.2973,3600.0
2014-12-17 14:20:00,61.23,61.28,61.13,61.26,7700.0,51.2805,51.3224,51.1968,51.3057,7700.0
2014-12-17 14:25:00,61.27,61.29,61.19,61.19,7600.0,51.314,51.3308,51.247,51.247,7600.0
2014-12-17 14:30:00,61.2,61.22,61.09,61.2,15700.0,51.2554,51.2722,51.1633,51.2554,15700.0
2014-12-17 14:35:00,61.22,61.34,61.21,61.32,9500.0,51.2722,51.3727,51.2638,51.3559,9500.0
2014-12-17 14:40:00,61.31,61.31,61.06,61.14,11700.0,51.3476,51.3476,51.1382,51.2052,11700.0
2014-12-17 14:45:00,61.18,61.19,61.03,61.05,13400.0,51.2387,51.247,51.113,51.1298,13400.0
2014-12-17 14:50:00,61.04,61.21,61.02,61.21,9400.0,51.1214,51.2638,51.1047,51.2638,9400.0
2014-12-17 14:55:00,61.21,61.22,61.06,61.07,8800.0,51.2638,51.2722,51.1382,51.1465,8800.0
2014-12-17 15:00:00,61.06,61.07,60.89,60.96,18800.0,51.1382,51.1465,50.9958,51.0544,18800.0
2014-12-17 15:05:00,60.95,61.03,60.94,60.97,15500.0,51.046,51.113,51.0377,51.0628,15500.0
2014-12-17 15:10:00,60.97,61.1,60.94,61.1,19700.0,51.0628,51.1717,51.0377,51.1717,19700.0
2014-12-17 15:15:00,61.09,61.16,61.04,61.15,14200.0,51.1633,51.2219,51.1214,51.2135,14200.0
2014-12-17 15:20:00,61.15,61.19,61.08,61.12,13700.0,51.2135,51.247,51.1549,51.1884,13700.0
2014-12-17 15:25:00,61.13,61.35,61.1,61.33,17700.0,51.1968,51.3811,51.1717,51.3643,17700.0
2014-12-17 15:30:00,61.33,61.36,61.25,61.27,17600.0,51.3643,51.3894,51.2973,51.314,17600.0
2014-12-17 15:35:00,61.25,61.29,61.19,61.28,15700.0,51.2973,51.3308,51.247,51.3224,15700.0
2014-12-17 15:40:00,61.28,61.42,61.28,61.39,21600.0,51.3224,51.4397,51.3224,51.4146,21600.0
2014-12-17 15:45:00,61.39,61.48,61.36,61.43,21800.0,51.4146,51.4899,51.3894,51.4481,21800.0
2014-12-17 15:50:00,61.42,61.42,61.27,61.27,30500.0,51.4397,51.4397,51.314,51.314,30500.0
2014-12-17 15:55:00,61.28,61.51,61.28,61.5,136100.0,51.3224,51.5151,51.3224,51.5067,136100.0
2014-12-18 09:30:00,62.15,62.19,62.0,62.03,28900.0,52.0511,52.0846,51.9254,51.9506,28900.0
2014-12-18 09:35:00,61.99,62.38,61.97,62.37,14300.0,51.9171,52.2437,51.9003,52.2353,14300.0
2014-12-18 09:40:00,62.36,62.46,62.26,62.42,11400.0,52.2269,52.3107,52.1432,52.2772,11400.0
2014-12-18 09:45:00,62.38,62.38,62.19,62.31,7800.0,52.2437,52.2437,52.0846,52.1851,7800.0
2014-12-18 09:50:00,62.36,62.47,62.33,62.42,10100.0,52.2269,52.3191,52.2018,52.2772,10100.0
2014-12-18 09:55:00,62.42,62.59,62.39,62.59,14800.0,52.2772,52.4196,52.2521,52.4196,14800.0
2014-12-18 10:00:00,62.59,62.62,62.53,62.57,28200.0,52.4196,52.4447,52.3693,52.4028,28200.0
2014-12-18 10:05:00,62.56,62.65,62.48,62.65,9900.0,52.3944,52.4698,52.3274,52.4698,9900.0
2014-12-18 10:10:00,62.64,62.71,62.61,62.7,7000.0,52.4614,52.5201,52.4363,52.5117,7000.0
2014-12-18 10:15:00,62.68,62.76,62.67,62.73,10700.0,52.4949,52.5619,52.4866,52.5368,10700.0
2014-12-18 10:20:00,62.75,62.81,62.71,62.81,18200.0,52.5536,52.6038,52.5201,52.6038,18200.0
2014-12-18 10:25:00,62.79,62.82,62.77,62.81,7700.0,52.5871,52.6122,52.5703,52.6038,7700.0
2014-12-18 10:30:00,62.81,62.89,62.77,62.87,16900.0,52.6038,52.6708,52.5703,52.6541,16900.0
2014-12-18 10:35:00,62.86,62.88,62.85,62.88,12200.0,52.6457,52.6624,52.6373,52.6624,12200.0
2014-12-18 10:40:00,62.87,62.93,62.85,62.9,70400.0,52.6541,52.7043,52.6373,52.6792,70400.0
2014-12-18 10:45:00,62.9,62.9,62.76,62.78,28400.0,52.6792,52.6792,52.5619,52.5787,28400.0
2014-12-18 10:50:00,62.78,62.81,62.7,62.72,8300.0,52.5787,52.6038,52.5117,52.5284,8300.0
2014-12-18 10:55:00,62.7,62.73,62.64,62.64,9600.0,52.5117,52.5368,52.4614,52.4614,9600.0
2014-12-18 11:00:00,62.62,62.62,62.54,62.62,5700.0,52.4447,52.4447,52.3777,52.4447,5700.0
2014-12-18 11:05:00,62.61,62.61,62.43,62.49,4700.0,52.4363,52.4363,52.2856,52.3358,4700.0
2014-12-18 11:10:00,62.49,62.49,62.46,62.47,4100.0,52.3358,52.3358,52.3107,52.3191,4100.0
2014-12-18 11:15:00,62.48,62.61,62.47,62.61,11600.0,52.3274,52.4363,52.3191,52.4363,11600.0
2014-12-18 11:20:00,62.61,62.64,62.58,62.6,17500.0,52.4363,52.4614,52.4112,52.4279,17500.0
2014-12-18 11:25:00,62.59,62.7,62.59,62.59,15600.0,52.4196,52.5117,52.4196,52.4196,15600.0
2014-12-18 11:30:00,62.6,62.67,62.58,62.63,18000.0,52.4279,52.4866,52.4112,52.4531,18000.0
2014-12-18 11:35:00,62.65,62.74,62.62,62.7,28400.0,52.4698,52.5452,52.4447,52.5117,28400.0
2014-12-18 11:40:00,62.7,62.78,62.67,62.78,19000.0,52.5117,52.5787,52.4866,52.5787,19000.0
2014-12-18 11:45:00,62.77,62.78,62.72,62.77,10300.0,52.5703,52.5787,52.5284,52.5703,10300.0
2014-12-18 11:50:00,62.77,62.86,62.76,62.86,10700.0,52.5703,52.6457,52.5619,52.6457,10700.0
2014-12-18 11:55:00,62.89,62.89,62.82,62.87,45300.0,52.6708,52.6708,52.6122,52.6541,45300.0
2014-12-18 12:00:00,62.86,62.87,62.84,62.85,7000.0,52.6457,52.6541,52.6289,52.6373,7000.0
2014-12-18 12:05:00,62.86,62.95,62.86,62.9,9100.0,52.6457,52.7211,52.6457,52.6792,9100.0
2014-12-18 12:10:00,62.91,62.98,62.91,62.91,11600.0,52.6876,52.7462,52.6876,52.6876,11600.0
2014-12-18 12:15:00,62.92,62.93,62.79,62.79,15500.0,52.6959,52.7043,52.5871,52.5871,15500.0
2014-12-18 12:20:00,62.78,62.79,62.67,62.68,7200.0,52.5787,52.5871,52.4866,52.4949,7200.0
2014-12-18 12:25:00,62.7,62.75,62.68,62.71,6700.0,52.5117,52.5536,52.4949,52.5201,6700.0
2014-12-18 12:30:00,62.7,62.7,62.65,62.7,5900.0,52.5117,52.5117,52.4698,52.5117,5900.0
2014-12-18 12:35:00,62.69,62.73,62.68,62.72,8400.0,52.5033,52.5368,52.4949,52.5284,8400.0
2014-12-18 12:40:00,62.71,62.8,62.7,62.8,9500.0,52.5201,52.5954,52.5117,52.5954,9500.0
2014-12-18 12:45:00,62.79,62.85,62.79,62.84,6000.0,52.5871,52.6373,52.5871,52.6289,6000.0
2014-12-18 12:50:00,62.84,62.88,62.84,62.88,5100.0,52.6289,52.6624,52.6289,52.6624,5100.0
2014-12-18 12:55:00,62.86,62.92,62.85,62.87,7300.0,52.6457,52.6959,52.6373,52.6541,7300.0
2014-12-18 13:00:00,62.88,62.96,62.86,62.96,11500.0,52.6624,52.7294,52.6457,52.7294,11500.0
2014-12-18 13:05:00,62.95,62.99,62.93,62.97,6800.0,52.7211,52.7546,52.7043,52.7378,6800.0
2014-12-18 13:10:00,62.97,62.99,62.92,62.96,9500.0,52.7378,52.7546,52.6959,52.7294,9500.0
2014-12-18 13:15:00,62.95,62.99,62.95,62.97,8000.0,52.7211,52.7546,52.7211,52.7378,8000.0
2014-12-18 13:20:00,62.98,63.09,62.97,63.05,9200.0,52.7462,52.8383,52.7378,52.8048,9200.0
2014-12-18 13:25:00,63.06,63.09,63.04,63.06,8000.0,52.8132,52.8383,52.7964,52.8132,8000.0
2014-12-18 13:30:00,63.05,63.07,63.02,63.07,7700.0,52.8048,52.8216,52.7797,52.8216,7700.0
2014-12-18 13:35:00,63.06,63.06,63.0,63.03,4300.0,52.8132,52.8132,52.7629,52.7881,4300.0
2014-12-18 13:40:00,63.03,63.05,62.99,63.02,6700.0,52.7881,52.8048,52.7546,52.7797,6700.0
2014-12-18 13:45:00,63.02,63.08,63.01,63.05,9500.0,52.7797,52.8299,52.7713,52.8048,9500.0
2014-12-18 13:50:00,63.05,63.07,63.04,63.06,4400.0,52.8048,52.8216,52.7964,52.8132,4400.0
2014-12-18 13:55:00,63.06,63.07,63.04,63.07,5500.0,52.8132,52.8216,52.7964,52.8216,5500.0
2014-12-18 14:00:00,63.06,63.08,63.01,63.04,5600.0,52.8132,52.8299,52.7713,52.7964,5600.0
2014-12-18 14:05:00,63.05,63.16,63.05,63.16,22100.0,52.8048,52.8969,52.8048,52.8969,22100.0
2014-12-18 14:10:00,63.17,63.24,63.17,63.24,9100.0,52.9053,52.9639,52.9053,52.9639,9100.0
2014-12-18 14:15:00,63.22,63.3,63.2,63.28,13900.0,52.9472,53.0142,52.9304,52.9974,13900.0
2014-12-18 14:20:00,63.29,63.32,63.27,63.29,13100.0,53.0058,53.0309,52.9891,53.0058,13100.0
2014-12-18 14:25:00,63.3,63.32,63.27,63.29,10700.0,53.0142,53.0309,52.9891,53.0058,10700.0
2014-12-18 14:30:00,63.29,63.3,63.22,63.25,12800.0,53.0058,53.0142,52.9472,52.9723,12800.0
2014-12-18 14:35:00,63.25,63.3,63.23,63.3,6300.0,52.9723,53.0142,52.9556,53.0142,6300.0
2014-12-18 14:40:00,63.3,63.3,63.23,63.25,8400.0,53.0142,53.0142,52.9556,52.9723,8400.0
2014-12-18 14:45:00,63.25,63.27,63.12,63.12,8700.0,52.9723,52.9891,52.8634,52.8634,8700.0
2014-12-18 14:50:00,63.14,63.21,63.1,63.18,7800.0,52.8802,52.9388,52.8467,52.9137,7800.0
2014-12-18 14:55:00,63.18,63.19,63.11,63.13,7100.0,52.9137,52.9221,52.8551,52.8718,7100.0
2014-12-18 15:00:00,63.13,63.18,63.12,63.18,10000.0,52.8718,52.9137,52.8634,52.9137,10000.0
2014-12-18 15:05:00,63.21,63.25,63.16,63.21,10300.0,52.9388,52.9723,52.8969,52.9388,10300.0
2014-12-18 15:10:00,63.2,63.24,63.17,63.24,9100.0,52.9304,52.9639,52.9053,52.9639,9100.0
2014-12-18 15:15:00,63.23,63.24,63.19,63.21,9300.0,52.9556,52.9639,52.9221,52.9388,9300.0
2014-12-18 15:20:00,63.2,63.21,63.1,63.11,10400.0,52.9304,52.9388,52.8467,52.8551,10400.0
2014-12-18 15:25:00,63.12,63.16,63.08,63.13,11000.0,52.8634,52.8969,52.8299,52.8718,11000.0
2014-12-18 15:30:00,63.12,63.24,63.12,63.21,16800.0,52.8634,52.9639,52.8634,52.9388,16800.0
2014-12-18 15:35:00,63.2,63.29,63.19,63.24,28900.0,52.9304,53.0058,52.9221,52.9639,28900.0
2014-12-18 15:40:00,63.25,63.4,63.24,63.34,31300.0,52.9723,53.0979,52.9639,53.0477,31300.0
2014-12-18 15:45:00,63.34,63.35,63.24,63.31,33100.0,53.0477,53.0561,52.9639,53.0226,33100.0
2014-12-18 15:50:00,63.32,63.44,63.32,63.44,37800.0,53.0309,53.1314,53.0309,53.1314,37800.0
2014-12-18 15:55:00,63.42,63.6,63.39,63.6,88400.0,53.1147,53.2654,53.0896,53.2654,88400.0
2014-12-19 09:30:00,63.76,63.93,63.63,63.71,21600.0,53.3994,53.5418,53.2906,53.3576,21600.0
2014-12-19 09:35:00,63.73,64.12,63.59,63.95,413000.0,53.3743,53.7009,53.2571,53.5586,413000.0
2014-12-19 09:40:00,63.9,63.97,63.74,63.85,16100.0,53.5167,53.5753,53.3827,53.4748,16100.0
2014-12-19 09:45:00,63.83,64.11,63.82,64.11,42200.0,53.4581,53.6926,53.4497,53.6926,42200.0
2014-12-19 09:50:00,64.09,64.3,64.06,64.18,26900.0,53.6758,53.8517,53.6507,53.7512,26900.0
2014-12-19 09:55:00,64.15,64.27,64.1,64.21,20600.0,53.7261,53.8266,53.6842,53.7763,20600.0
2014-12-19 10:00:00,64.21,64.26,64.08,64.22,39100.0,53.7763,53.8182,53.6674,53.7847,39100.0
2014-12-19 10:05:00,64.22,64.24,64.14,64.22,16100.0,53.7847,53.8014,53.7177,53.7847,16100.0
2014-12-19 10:10:00,64.22,64.23,64.13,64.16,23500.0,53.7847,53.7931,53.7093,53.7344,23500.0
2014-12-19 10:15:00,64.15,64.15,63.92,63.99,15300.0,53.7261,53.7261,53.5334,53.5921,15300.0
2014-12-19 10:20:00,64.0,64.05,63.97,64.03,14400.0,53.6004,53.6423,53.5753,53.6256,14400.0
2014-12-19 10:25:00,64.03,64.07,64.02,64.07,13500.0,53.6256,53.6591,53.6172,53.6591,13500.0
2014-12-19 10:30:00,64.08,64.11,63.83,63.87,15700.0,53.6674,53.6926,53.4581,53.4916,15700.0
2014-12-19 10:35:00,63.89,63.9,63.79,63.79,15600.0,53.5083,53.5167,53.4246,53.4246,15600.0
2014-12-19 10:40:00,63.79,63.82,63.64,63.64,53900.0,53.4246,53.4497,53.2989,53.2989,53900.0
2014-12-19 10:45:00,63.64,63.65,63.44,63.49,17800.0,53.2989,53.3073,53.1314,53.1733,17800.0
2014-12-19 10:50:00,63.49,63.64,63.48,63.63,30000.0,53.1733,53.2989,53.1649,53.2906,30000.0
2014-12-19 10:55:00,63.64,63.88,63.63,63.83,41200.0,53.2989,53.4999,53.2906,53.4581,41200.0
2014-12-19 11:00:00,63.84,63.84,63.67,63.71,17500.0,53.4664,53.4664,53.3241,53.3576,17500.0
2014-12-19 11:05:00,63.71,63.79,63.69,63.75,25700.0,53.3576,53.4246,53.3408,53.3911,25700.0
2014-12-19 11:10:00,63.73,63.84,63.73,63.81,15200.0,53.3743,53.4664,53.3743,53.4413,15200.0
2014-12-19 11:15:00,63.82,63.84,63.73,63.73,12100.0,53.4497,53.4664,53.3743,53.3743,12100.0
2014-12-19 11:20:00,63.72,63.76,63.7,63.72,21600.0,53.3659,53.3994,53.3492,53.3659,21600.0
2014-12-19 11:25:00,63.71,63.78,63.68,63.74,15700.0,53.3576,53.4162,53.3324,53.3827,15700.0
2014-12-19 11:30:00,63.74,63.75,63.68,63.73,10200.0,53.3827,53.3911,53.3324,53.3743,10200.0
2014-12-19 11:35:00,63.71,63.73,63.63,63.65,16600.0,53.3576,53.3743,53.2906,53.3073,16600.0
2014-12-19 11:40:00,63.66,63.7,63.61,63.66,12500.0,53.3157,53.3492,53.2738,53.3157,12500.0
2014-12-19 11:45:00,63.67,63.73,63.59,63.61,32200.0,53.3241,53.3743,53.2571,53.2738,32200.0
2014-12-19 11:50:00,63.6,63.7,63.59,63.69,37300.0,53.2654,53.3492,53.2571,53.3408,37300.0
2014-12-19 11:55:00,63.69,63.71,63.62,63.63,10400.0,53.3408,53.3576,53.2822,53.2906,10400.0
2014-12-19 12:00:00,63.62,63.71,63.57,63.69,38800.0,53.2822,53.3576,53.2403,53.3408,38800.0
2014-12-19 12:05:00,63.69,63.74,63.68,63.73,11900.0,53.3408,53.3827,53.3324,53.3743,11900.0
2014-12-19 12:10:00,63.73,63.81,63.72,63.75,19300.0,53.3743,53.4413,53.3659,53.3911,19300.0
2014-12-19 12:15:00,63.73,63.77,63.67,63.67,8300.0,53.3743,53.4078,53.3241,53.3241,8300.0
2014-12-19 12:20:00,63.66,63.66,63.52,63.54,7100.0,53.3157,53.3157,53.1984,53.2152,7100.0
2014-12-19 12:25:00,63.53,63.53,63.46,63.5,16000.0,53.2068,53.2068,53.1482,53.1817,16000.0
2014-12-19 12:30:00,63.51,63.6,63.49,63.6,20200.0,53.1901,53.2654,53.1733,53.2654,20200.0
2014-12-19 12:35:00,63.6,63.62,63.59,63.62,9800.0,53.2654,53.2822,53.2571,53.2822,9800.0
2014-12-19 12:40:00,63.6,63.61,63.57,63.59,10900.0,53.2654,53.2738,53.2403,53.2571,10900.0
2014-12-19 12:45:00,63.58,63.58,63.5,63.53,4000.0,53.2487,53.2487,53.1817,53.2068,4000.0
2014-12-19 12:50:00,63.53,63.59,63.53,63.55,3800.0,53.2068,53.2571,53.2068,53.2236,3800.0
2014-12-19 12:55:00,63.54,63.57,63.48,63.48,18000.0,53.2152,53.2403,53.1649,53.1649,18000.0
2014-12-19 13:00:00,63.49,63.56,63.47,63.48,12100.0,53.1733,53.2319,53.1566,53.1649,12100.0
2014-12-19 13:05:00,63.47,63.55,63.44,63.54,12400.0,53.1566,53.2236,53.1314,53.2152,12400.0
2014-12-19 13:10:00,63.53,63.54,63.47,63.49,21500.0,53.2068,53.2152,53.1566,53.1733,21500.0
2014-12-19 13:15:00,63.48,63.57,63.44,63.53,45700.0,53.1649,53.2403,53.1314,53.2068,45700.0
2014-12-19 13:20:00,63.51,63.54,63.45,63.48,22100.0,53.1901,53.2152,53.1398,53.1649,22100.0
2014-12-19 13:25:00,63.5,63.51,63.43,63.43,9400.0,53.1817,53.1901,53.1231,53.1231,9400.0
2014-12-19 13:30:00,63.45,63.49,63.38,63.44,14000.0,53.1398,53.1733,53.0812,53.1314,14000.0
2014-12-19 13:35:00,63.45,63.49,63.41,63.43,21500.0,53.1398,53.1733,53.1063,53.1231,21500.0
2014-12-19 13:40:00,63.43,63.49,63.39,63.43,18600.0,53.1231,53.1733,53.0896,53.1231,18600.0
2014-12-19 13:45:00,63.43,63.48,63.41,63.44,13000.0,53.1231,53.1649,53.1063,53.1314,13000.0
2014-12-19 13:50:00,63.44,63.51,63.43,63.49,12200.0,53.1314,53.1901,53.1231,53.1733,12200.0
2014-12-19 13:55:00,63.48,63.51,63.42,63.47,16700.0,53.1649,53.1901,53.1147,53.1566,16700.0
2014-12-19 14:00:00,63.46,63.49,63.42,63.48,12400.0,53.1482,53.1733,53.1147,53.1649,12400.0
2014-12-19 14:05:00,63.48,63.56,63.46,63.56,7300.0,53.1649,53.2319,53.1482,53.2319,7300.0
2014-12-19 14:10:00,63.54,63.56,63.53,63.53,7900.0,53.2152,53.2319,53.2068,53.2068,7900.0
2014-12-19 14:15:00,63.52,63.7,63.5,63.66,30900.0,53.1984,53.3492,53.1817,53.3157,30900.0
2014-12-19 14:20:00,63.65,63.7,63.59,63.66,13100.0,53.3073,53.3492,53.2571,53.3157,13100.0
2014-12-19 14:25:00,63.64,63.66,63.57,63.58,16200.0,53.2989,53.3157,53.2403,53.2487,16200.0
2014-12-19 14:30:00,63.57,63.58,63.51,63.52,6000.0,53.2403,53.2487,53.1901,53.1984,6000.0
2014-12-19 14:35:00,63.52,63.54,63.41,63.43,16300.0,53.1984,53.2152,53.1063,53.1231,16300.0
2014-12-19 14:40:00,63.43,63.53,63.39,63.49,16000.0,53.1231,53.2068,53.0896,53.1733,16000.0
2014-12-19 14:45:00,63.49,63.53,63.46,63.51,9200.0,53.1733,53.2068,53.1482,53.1901,9200.0
2014-12-19 14:50:00,63.53,63.62,63.52,63.61,9100.0,53.2068,53.2822,53.1984,53.2738,9100.0
2014-12-19 14:55:00,63.61,63.63,63.59,63.61,12100.0,53.2738,53.2906,53.2571,53.2738,12100.0
2014-12-19 15:00:00,63.63,63.64,63.51,63.54,7500.0,53.2906,53.2989,53.1901,53.2152,7500.0
2014-12-19 15:05:00,63.52,63.53,63.47,63.49,11900.0,53.1984,53.2068,53.1566,53.1733,11900.0
2014-12-19 15:10:00,63.5,63.59,63.42,63.57,15800.0,53.1817,53.2571,53.1147,53.2403,15800.0
2014-12-19 15:15:00,63.58,63.59,63.52,63.55,10300.0,53.2487,53.2571,53.1984,53.2236,10300.0
2014-12-19 15:20:00,63.55,63.62,63.51,63.52,14100.0,53.2236,53.2822,53.1901,53.1984,14100.0
2014-12-19 15:25:00,63.52,63.56,63.5,63.55,13300.0,53.1984,53.2319,53.1817,53.2236,13300.0
2014-12-19 15:30:00,63.55,63.61,63.52,63.58,21800.0,53.2236,53.2738,53.1984,53.2487,21800.0
2014-12-19 15:35:00,63.58,63.63,63.55,63.6,27400.0,53.2487,53.2906,53.2236,53.2654,27400.0
2014-12-19 15:40:00,63.6,63.61,63.46,63.49,42300.0,53.2654,53.2738,53.1482,53.1733,42300.0
2014-12-19 15:45:00,63.49,63.49,63.23,63.24,59100.0,53.1733,53.1733,52.9556,52.9639,59100.0
2014-12-19 15:50:00,63.24,63.26,62.99,63.01,94000.0,52.9639,52.9807,52.7546,52.7713,94000.0
2014-12-19 15:55:00,63.0,63.15,62.92,63.08,218800.0,52.7629,52.8886,52.6959,52.8299,218800.0
2014-12-22 09:30:00,63.26,63.7,63.25,63.65,15700.0,52.9807,53.3492,52.9723,53.3073,15700.0
2014-12-22 09:35:00,63.63,63.68,63.58,63.62,2500.0,53.2906,53.3324,53.2487,53.2822,2500.0
2014-12-22 09:40:00,63.62,63.62,63.54,63.57,2600.0,53.2822,53.2822,53.2152,53.2403,2600.0
2014-12-22 09:45:00,63.58,63.59,63.49,63.5,6000.0,53.2487,53.2571,53.1733,53.1817,6000.0
2014-12-22 09:50:00,63.5,63.5,63.45,63.48,4200.0,53.1817,53.1817,53.1398,53.1649,4200.0
2014-12-22 09:55:00,63.5,63.5,63.46,63.48,4300.0,53.1817,53.1817,53.1482,53.1649,4300.0
2014-12-22 10:00:00,63.48,63.51,63.4,63.4,7000.0,53.1649,53.1901,53.0979,53.0979,7000.0
2014-12-22 10:05:00,63.38,63.45,63.37,63.45,3100.0,53.0812,53.1398,53.0728,53.1398,3100.0
2014-12-22 10:10:00,63.46,63.49,63.44,63.46,5100.0,53.1482,53.1733,53.1314,53.1482,5100.0
2014-12-22 10:15:00,63.46,63.47,63.45,63.45,2600.0,53.1482,53.1566,53.1398,53.1398,2600.0
2014-12-22 10:20:00,63.44,63.47,63.42,63.46,7800.0,53.1314,53.1566,53.1147,53.1482,7800.0
2014-12-22 10:25:00,63.46,63.58,63.45,63.54,5400.0,53.1482,53.2487,53.1398,53.2152,5400.0
2014-12-22 10:30:00,63.55,63.59,63.54,63.57,11200.0,53.2236,53.2571,53.2152,53.2403,11200.0
2014-12-22 10:35:00,63.56,63.63,63.55,63.59,29300.0,53.2319,53.2906,53.2236,53.2571,29300.0
2014-12-22 10:40:00,63.57,63.64,63.57,63.61,5500.0,53.2403,53.2989,53.2403,53.2738,5500.0
2014-12-22 10:45:00,63.64,63.64,63.61,63.61,3500.0,53.2989,53.2989,53.2738,53.2738,3500.0
2014-12-22 10:50:00,63.6,63.65,63.6,63.63,2400.0,53.2654,53.3073,53.2654,53.2906,2400.0
2014-12-22 10:55:00,63.64,63.65,63.6,63.6,7000.0,53.2989,53.3073,53.2654,53.2654,7000.0
2014-12-22 11:00:00,63.6,63.62,63.58,63.59,25900.0,53.2654,53.2822,53.2487,53.2571,25900.0
2014-12-22 11:05:00,63.6,63.62,63.56,63.62,5800.0,53.2654,53.2822,53.2319,53.2822,5800.0
2014-12-22 11:10:00,63.61,63.61,63.6,63.61,10900.0,53.2738,53.2738,53.2654,53.2738,10900.0
2014-12-22 11:15:00,63.61,63.62,63.59,63.62,5200.0,53.2738,53.2822,53.2571,53.2822,5200.0
2014-12-22 11:20:00,63.62,63.66,63.59,63.59,11200.0,53.2822,53.3157,53.2571,53.2571,11200.0
2014-12-22 11:25:00,63.59,63.69,63.59,63.68,10400.0,53.2571,53.3408,53.2571,53.3324,10400.0
2014-12-22 11:30:00,63.69,63.76,63.68,63.7,23100.0,53.3408,53.3994,53.3324,53.3492,23100.0
2014-12-22 11:35:00,63.71,63.76,63.7,63.72,10900.0,53.3576,53.3994,53.3492,53.3659,10900.0
2014-12-22 11:40:00,63.72,63.73,63.7,63.71,34600.0,53.3659,53.3743,53.3492,53.3576,34600.0
2014-12-22 11:45:00,63.72,63.72,63.66,63.66,6300.0,53.3659,53.3659,53.3157,53.3157,6300.0
2014-12-22 11:50:00,63.65,63.67,63.61,63.65,3600.0,53.3073,53.3241,53.2738,53.3073,3600.0
2014-12-22 11:55:00,63.63,63.68,63.63,63.68,7400.0,53.2906,53.3324,53.2906,53.3324,7400.0
2014-12-22 12:00:00,63.68,63.68,63.64,63.65,55200.0,53.3324,53.3324,53.2989,53.3073,55200.0
2014-12-22 12:05:00,63.65,63.69,63.63,63.69,11400.0,53.3073,53.3408,53.2906,53.3408,11400.0
2014-12-22 12:10:00,63.68,63.69,63.66,63.66,3600.0,53.3324,53.3408,53.3157,53.3157,3600.0
2014-12-22 12:15:00,63.66,63.66,63.63,63.65,2500.0,53.3157,53.3157,53.2906,53.3073,2500.0
2014-12-22 12:20:00,63.65,63.66,63.59,63.63,4600.0,53.3073,53.3157,53.2571,53.2906,4600.0
2014-12-22 12:25:00,63.62,63.63,63.59,63.59,4900.0,53.2822,53.2906,53.2571,53.2571,4900.0
2014-12-22 12:30:00,63.59,63.61,63.5,63.56,62200.0,53.2571,53.2738,53.1817,53.2319,62200.0
2014-12-22 12:35:00,63.58,63.58,63.5,63.5,5200.0,53.2487,53.2487,53.1817,53.1817,5200.0
2014-12-22 12:40:00,63.51,63.55,63.5,63.55,53300.0,53.1901,53.2236,53.1817,53.2236,53300.0
2014-12-22 12:45:00,63.54,63.56,63.53,63.55,3600.0,53.2152,53.2319,53.2068,53.2236,3600.0
2014-12-22 12:50:00,63.54,63.56,63.54,63.56,1200.0,53.2152,53.2319,53.2152,53.2319,1200.0
2014-12-22 12:55:00,63.56,63.59,63.55,63.58,3000.0,53.2319,53.2571,53.2236,53.2487,3000.0
2014-12-22 13:00:00,63.58,63.59,63.58,63.59,1100.0,53.2487,53.2571,53.2487,53.2571,1100.0
2014-12-22 13:05:00,63.59,63.59,63.54,63.57,2900.0,53.2571,53.2571,53.2152,53.2403,2900.0
2014-12-22 13:10:00,63.58,63.61,63.56,63.59,5200.0,53.2487,53.2738,53.2319,53.2571,5200.0
2014-12-22 13:15:00,63.58,63.6,63.57,63.57,2300.0,53.2487,53.2654,53.2403,53.2403,2300.0
2014-12-22 13:20:00,63.57,63.58,63.55,63.57,3700.0,53.2403,53.2487,53.2236,53.2403,3700.0
2014-12-22 13:25:00,63.57,63.58,63.51,63.53,12600.0,53.2403,53.2487,53.1901,53.2068,12600.0
2014-12-22 13:30:00,63.53,63.54,63.49,63.5,6600.0,53.2068,53.2152,53.1733,53.1817,6600.0
2014-12-22 13:35:00,63.5,63.51,63.4,63.42,34400.0,53.1817,53.1901,53.0979,53.1147,34400.0
2014-12-22 13:40:00,63.43,63.47,63.43,63.43,4900.0,53.1231,53.1566,53.1231,53.1231,4900.0
2014-12-22 13:45:00,63.45,63.46,63.41,63.43,8000.0,53.1398,53.1482,53.1063,53.1231,8000.0
2014-12-22 13:50:00,63.43,63.43,63.37,63.37,4800.0,53.1231,53.1231,53.0728,53.0728,4800.0
2014-12-22 13:55:00,63.37,63.4,63.37,63.39,3100.0,53.0728,53.0979,53.0728,53.0896,3100.0
2014-12-22 14:00:00,63.39,63.4,63.33,63.33,5000.0,53.0896,53.0979,53.0393,53.0393,5000.0
2014-12-22 14:05:00,63.34,63.35,63.31,63.33,8200.0,53.0477,53.0561,53.0226,53.0393,8200.0
2014-12-22 14:10:00,63.33,63.34,63.26,63.28,7700.0,53.0393,53.0477,52.9807,52.9974,7700.0
2014-12-22 14:15:00,63.28,63.32,63.28,63.3,14400.0,52.9974,53.0309,52.9974,53.0142,14400.0
2014-12-22 14:20:00,63.3,63.32,63.28,63.3,6100.0,53.0142,53.0309,52.9974,53.0142,6100.0
2014-12-22 14:25:00,63.3,63.31,63.28,63.29,8800.0,53.0142,53.0226,52.9974,53.0058,8800.0
2014-12-22 14:30:00,63.28,63.35,63.28,63.35,9100.0,52.9974,53.0561,52.9974,53.0561,9100.0
2014-12-22 14:35:00,63.34,63.35,63.28,63.3,28100.0,53.0477,53.0561,52.9974,53.0142,28100.0
2014-12-22 14:40:00,63.29,63.32,63.29,63.3,6900.0,53.0058,53.0309,53.0058,53.0142,6900.0
2014-12-22 14:45:00,63.3,63.32,63.29,63.3,6700.0,53.0142,53.0309,53.0058,53.0142,6700.0
2014-12-22 14:50:00,63.3,63.34,63.29,63.33,5300.0,53.0142,53.0477,53.0058,53.0393,5300.0
2014-12-22 14:55:00,63.34,63.37,63.33,63.35,4200.0,53.0477,53.0728,53.0393,53.0561,4200.0
2014-12-22 15:00:00,63.35,63.38,63.35,63.38,3800.0,53.0561,53.0812,53.0561,53.0812,3800.0
2014-12-22 15:05:00,63.37,63.4,63.36,63.4,3800.0,53.0728,53.0979,53.0644,53.0979,3800.0
2014-12-22 15:10:00,63.41,63.42,63.39,63.4,4000.0,53.1063,53.1147,53.0896,53.0979,4000.0
2014-12-22 15:15:00,63.4,63.4,63.38,63.4,5700.0,53.0979,53.0979,53.0812,53.0979,5700.0
2014-12-22 15:20:00,63.4,63.45,63.4,63.44,10900.0,53.0979,53.1398,53.0979,53.1314,10900.0
2014-12-22 15:25:00,63.44,63.47,63.4,63.43,12800.0,53.1314,53.1566,53.0979,53.1231,12800.0
2014-12-22 15:30:00,63.43,63.43,63.37,63.4,24000.0,53.1231,53.1231,53.0728,53.0979,24000.0
2014-12-22 15:35:00,63.4,63.41,63.36,63.37,25700.0,53.0979,53.1063,53.0644,53.0728,25700.0
2014-12-22 15:40:00,63.38,63.42,63.36,63.42,47200.0,53.0812,53.1147,53.0644,53.1147,47200.0
2014-12-22 15:45:00,63.42,63.46,63.39,63.4,49800.0,53.1147,53.1482,53.0896,53.0979,49800.0
2014-12-22 15:50:00,63.41,63.49,63.4,63.45,29900.0,53.1063,53.1733,53.0979,53.1398,29900.0
2014-12-22 15:55:00,63.45,63.56,63.44,63.53,42000.0,53.1398,53.2319,53.1314,53.2068,42000.0
2014-12-23 09:30:00,63.77,63.93,63.7,63.76,7500.0,53.4078,53.5418,53.3492,53.3994,7500.0
2014-12-23 09:35:00,63.78,63.82,63.73,63.74,9600.0,53.4162,53.4497,53.3743,53.3827,9600.0
2014-12-23 09:40:00,63.75,63.81,63.72,63.78,4200.0,53.3911,53.4413,53.3659,53.4162,4200.0
2014-12-23 09:45:00,63.79,63.82,63.73,63.82,2600.0,53.4246,53.4497,53.3743,53.4497,2600.0
2014-12-23 09:50:00,63.84,63.85,63.77,63.84,7900.0,53.4664,53.4748,53.4078,53.4664,7900.0
2014-12-23 09:55:00,63.86,63.86,63.81,63.86,1800.0,53.4832,53.4832,53.4413,53.4832,1800.0
2014-12-23 10:00:00,63.86,63.96,63.86,63.95,3600.0,53.4832,53.5669,53.4832,53.5586,3600.0
2014-12-23 10:05:00,63.91,63.96,63.87,63.96,2400.0,53.5251,53.5669,53.4916,53.5669,2400.0
2014-12-23 10:10:00,63.93,63.95,63.88,63.93,6400.0,53.5418,53.5586,53.4999,53.5418,6400.0
2014-12-23 10:15:00,63.88,63.95,63.88,63.95,2100.0,53.4999,53.5586,53.4999,53.5586,2100.0
2014-12-23 10:20:00,63.95,64.02,63.93,64.02,4900.0,53.5586,53.6172,53.5418,53.6172,4900.0
2014-12-23 10:25:00,64.03,64.07,63.97,64.07,5900.0,53.6256,53.6591,53.5753,53.6591,5900.0
2014-12-23 10:30:00,64.04,64.07,64.0,64.06,5900.0,53.6339,53.6591,53.6004,53.6507,5900.0
2014-12-23 10:35:00,64.07,64.08,63.96,63.96,5400.0,53.6591,53.6674,53.5669,53.5669,5400.0
2014-12-23 10:40:00,63.95,63.96,63.84,63.91,13700.0,53.5586,53.5669,53.4664,53.5251,13700.0
2014-12-23 10:45:00,63.9,63.92,63.84,63.92,6900.0,53.5167,53.5334,53.4664,53.5334,6900.0
2014-12-23 10:50:00,63.92,64.01,63.92,64.01,2700.0,53.5334,53.6088,53.5334,53.6088,2700.0
2014-12-23 10:55:00,64.02,64.07,64.01,64.03,5800.0,53.6172,53.6591,53.6088,53.6256,5800.0
2014-12-23 11:00:00,64.02,64.04,63.93,63.96,6500.0,53.6172,53.6339,53.5418,53.5669,6500.0
2014-12-23 11:05:00,63.97,63.97,63.88,63.88,7300.0,53.5753,53.5753,53.4999,53.4999,7300.0
2014-12-23 11:10:00,63.89,63.92,63.84,63.86,6800.0,53.5083,53.5334,53.4664,53.4832,6800.0
2014-12-23 11:15:00,63.88,63.91,63.87,63.91,4100.0,53.4999,53.5251,53.4916,53.5251,4100.0
2014-12-23 11:20:00,63.9,63.9,63.85,63.86,2800.0,53.5167,53.5167,53.4748,53.4832,2800.0
2014-12-23 11:25:00,63.87,63.91,63.86,63.91,3400.0,53.4916,53.5251,53.4832,53.5251,3400.0
2014-12-23 11:30:00,63.93,63.95,63.91,63.94,2200.0,53.5418,53.5586,53.5251,53.5502,2200.0
2014-12-23 11:35:00,63.94,63.96,63.94,63.95,1200.0,53.5502,53.5669,53.5502,53.5586,1200.0
2014-12-23 11:40:00,63.94,63.94,63.93,63.93,3700.0,53.5502,53.5502,53.5418,53.5418,3700.0
2014-12-23 11:45:00,63.93,63.97,63.92,63.97,3300.0,53.5418,53.5753,53.5334,53.5753,3300.0
2014-12-23 11:50:00,63.97,63.98,63.92,63.94,2300.0,53.5753,53.5837,53.5334,53.5502,2300.0
2014-12-23 11:55:00,63.92,63.93,63.9,63.92,2800.0,53.5334,53.5418,53.5167,53.5334,2800.0
2014-12-23 12:00:00,63.93,63.95,63.9,63.91,3300.0,53.5418,53.5586,53.5167,53.5251,3300.0
2014-12-23 12:05:00,63.93,63.93,63.92,63.93,1300.0,53.5418,53.5418,53.5334,53.5418,1300.0
2014-12-23 12:10:00,63.92,63.92,63.9,63.91,1900.0,53.5334,53.5334,53.5167,53.5251,1900.0
2014-12-23 12:15:00,63.91,63.97,63.9,63.95,5300.0,53.5251,53.5753,53.5167,53.5586,5300.0
2014-12-23 12:20:00,63.96,63.96,63.92,63.93,5400.0,53.5669,53.5669,53.5334,53.5418,5400.0
2014-12-23 12:25:00,63.93,63.99,63.93,63.98,3700.0,53.5418,53.5921,53.5418,53.5837,3700.0
2014-12-23 12:30:00,63.99,64.01,63.97,63.97,5200.0,53.5921,53.6088,53.5753,53.5753,5200.0
2014-12-23 12:35:00,63.97,64.01,63.97,64.0,5000.0,53.5753,53.6088,53.5753,53.6004,5000.0
2014-12-23 12:40:00,64.0,64.01,63.97,64.0,3000.0,53.6004,53.6088,53.5753,53.6004,3000.0
2014-12-23 12:45:00,63.99,64.04,63.97,64.04,1700.0,53.5921,53.6339,53.5753,53.6339,1700.0
2014-12-23 12:50:00,64.03,64.03,64.0,64.02,3900.0,53.6256,53.6256,53.6004,53.6172,3900.0
2014-12-23 12:55:00,64.02,64.05,64.02,64.05,1600.0,53.6172,53.6423,53.6172,53.6423,1600.0
2014-12-23 13:00:00,64.05,64.06,64.03,64.06,2300.0,53.6423,53.6507,53.6256,53.6507,2300.0
2014-12-23 13:05:00,64.06,64.11,64.05,64.09,3200.0,53.6507,53.6926,53.6423,53.6758,3200.0
2014-12-23 13:10:00,64.08,64.12,64.08,64.11,2700.0,53.6674,53.7009,53.6674,53.6926,2700.0
2014-12-23 13:15:00,64.11,64.11,64.09,64.1,2200.0,53.6926,53.6926,53.6758,53.6842,2200.0
2014-12-23 13:20:00,64.08,64.1,64.07,64.07,2100.0,53.6674,53.6842,53.6591,53.6591,2100.0
2014-12-23 13:25:00,64.08,64.1,64.08,64.09,1800.0,53.6674,53.6842,53.6674,53.6758,1800.0
2014-12-23 13:30:00,64.09,64.11,64.08,64.11,1800.0,53.6758,53.6926,53.6674,53.6926,1800.0
2014-12-23 13:35:00,64.11,64.11,64.1,64.11,1100.0,53.6926,53.6926,53.6842,53.6926,1100.0
2014-12-23 13:40:00,64.1,64.13,64.09,64.13,2300.0,53.6842,53.7093,53.6758,53.7093,2300.0
2014-12-23 13:45:00,64.14,64.15,64.12,64.13,6500.0,53.7177,53.7261,53.7009,53.7093,6500.0
2014-12-23 13:50:00,64.13,64.14,64.1,64.11,2400.0,53.7093,53.7177,53.6842,53.6926,2400.0
2014-12-23 13:55:00,64.1,64.13,64.1,64.1,2800.0,53.6842,53.7093,53.6842,53.6842,2800.0
2014-12-23 14:00:00,64.09,64.09,64.05,64.08,2400.0,53.6758,53.6758,53.6423,53.6674,2400.0
2014-12-23 14:05:00,64.08,64.08,64.06,64.06,4900.0,53.6674,53.6674,53.6507,53.6507,4900.0
2014-12-23 14:10:00,64.05,64.1,64.05,64.08,2200.0,53.6423,53.6842,53.6423,53.6674,2200.0
2014-12-23 14:15:00,64.09,64.1,64.07,64.1,2200.0,53.6758,53.6842,53.6591,53.6842,2200.0
2014-12-23 14:20:00,64.09,64.09,64.05,64.06,3700.0,53.6758,53.6758,53.6423,53.6507,3700.0
2014-12-23 14:25:00,64.07,64.07,64.06,64.06,1100.0,53.6591,53.6591,53.6507,53.6507,1100.0
2014-12-23 14:30:00,64.07,64.07,64.04,64.05,2300.0,53.6591,53.6591,53.6339,53.6423,2300.0
2014-12-23 14:35:00,64.04,64.05,64.03,64.04,3400.0,53.6339,53.6423,53.6256,53.6339,3400.0
2014-12-23 14:40:00,64.05,64.05,64.04,64.04,2700.0,53.6423,53.6423,53.6339,53.6339,2700.0
2014-12-23 14:45:00,64.04,64.05,64.01,64.02,3600.0,53.6339,53.6423,53.6088,53.6172,3600.0
2014-12-23 14:50:00,64.02,64.04,64.01,64.04,3300.0,53.6172,53.6339,53.6088,53.6339,3300.0
2014-12-23 14:55:00,64.04,64.04,64.02,64.03,2100.0,53.6339,53.6339,53.6172,53.6256,2100.0
2014-12-23 15:00:00,64.02,64.04,64.01,64.04,3800.0,53.6172,53.6339,53.6088,53.6339,3800.0
2014-12-23 15:05:00,64.04,64.06,64.03,64.06,2100.0,53.6339,53.6507,53.6256,53.6507,2100.0
2014-12-23 15:10:00,64.05,64.08,64.04,64.08,3100.0,53.6423,53.6674,53.6339,53.6674,3100.0
2014-12-23 15:15:00,64.06,64.07,64.05,64.05,3300.0,53.6507,53.6591,53.6423,53.6423,3300.0
2014-12-23 15:20:00,64.06,64.06,64.0,64.0,3900.0,53.6507,53.6507,53.6004,53.6004,3900.0
2014-12-23 15:25:00,63.99,64.04,63.99,64.04,4300.0,53.5921,53.6339,53.5921,53.6339,4300.0
2014-12-23 15:30:00,64.03,64.04,64.0,64.0,5500.0,53.6256,53.6339,53.6004,53.6004,5500.0
2014-12-23 15:35:00,64.0,64.04,63.99,64.02,14600.0,53.6004,53.6339,53.5921,53.6172,14600.0
2014-12-23 15:40:00,64.01,64.04,63.99,64.04,11800.0,53.6088,53.6339,53.5921,53.6339,11800.0
2014-12-23 15:45:00,64.04,64.09,64.02,64.06,31200.0,53.6339,53.6758,53.6172,53.6507,31200.0
2014-12-23 15:50:00,64.06,64.11,64.02,64.08,36400.0,53.6507,53.6926,53.6172,53.6674,36400.0
2014-12-23 15:55:00,64.06,64.09,64.0,64.02,35800.0,53.6507,53.6758,53.6004,53.6172,35800.0
2014-12-24 09:30:00,63.99,64.05,63.84,63.88,17900.0,53.5921,53.6423,53.4664,53.4999,17900.0
2014-12-24 09:35:00,63.85,63.95,63.84,63.86,5800.0,53.4748,53.5586,53.4664,53.4832,5800.0
2014-12-24 09:40:00,63.81,63.9,63.76,63.84,8700.0,53.4413,53.5167,53.3994,53.4664,8700.0
2014-12-24 09:45:00,63.86,64.03,63.85,64.03,3500.0,53.4832,53.6256,53.4748,53.6256,3500.0
2014-12-24 09:50:00,64.03,64.1,64.0,64.1,5100.0,53.6256,53.6842,53.6004,53.6842,5100.0
2014-12-24 09:55:00,64.11,64.15,64.03,64.04,3000.0,53.6926,53.7261,53.6256,53.6339,3000.0
2014-12-24 10:00:00,64.06,64.08,63.95,63.95,3900.0,53.6507,53.6674,53.5586,53.5586,3900.0
2014-12-24 10:05:00,63.93,63.95,63.87,63.9,2400.0,53.5418,53.5586,53.4916,53.5167,2400.0
2014-12-24 10:10:00,63.92,63.92,63.87,63.87,4500.0,53.5334,53.5334,53.4916,53.4916,4500.0
2014-12-24 10:15:00,63.92,63.92,63.84,63.9,7900.0,53.5334,53.5334,53.4664,53.5167,7900.0
2014-12-24 10:20:00,63.92,63.96,63.92,63.93,2700.0,53.5334,53.5669,53.5334,53.5418,2700.0
2014-12-24 10:25:00,63.94,63.99,63.91,63.93,2300.0,53.5502,53.5921,53.5251,53.5418,2300.0
2014-12-24 10:30:00,63.96,64.03,63.96,64.03,2200.0,53.5669,53.6256,53.5669,53.6256,2200.0
2014-12-24 10:35:00,64.04,64.05,63.97,63.97,2700.0,53.6339,53.6423,53.5753,53.5753,2700.0
2014-12-24 10:40:00,63.98,63.98,63.88,63.89,4000.0,53.5837,53.5837,53.4999,53.5083,4000.0
2014-12-24 10:45:00,63.89,63.93,63.89,63.92,4300.0,53.5083,53.5418,53.5083,53.5334,4300.0
2014-12-24 10:50:00,63.96,64.0,63.92,63.98,1000.0,53.5669,53.6004,53.5334,53.5837,1000.0
2014-12-24 10:55:00,64.0,64.05,63.95,63.95,7400.0,53.6004,53.6423,53.5586,53.5586,7400.0
2014-12-24 11:00:00,63.95,63.95,63.9,63.92,4200.0,53.5586,53.5586,53.5167,53.5334,4200.0
2014-12-24 11:05:00,63.91,63.91,63.86,63.86,1800.0,53.5251,53.5251,53.4832,53.4832,1800.0
2014-12-24 11:10:00,63.91,63.91,63.71,63.71,19200.0,53.5251,53.5251,53.3576,53.3576,19200.0
2014-12-24 11:15:00,63.71,63.77,63.55,63.7,90900.0,53.3576,53.4078,53.2236,53.3492,90900.0
2014-12-24 11:20:00,63.7,63.73,63.66,63.67,11900.0,53.3492,53.3743,53.3157,53.3241,11900.0
2014-12-24 11:25:00,63.67,63.69,63.66,63.68,3600.0,53.3241,53.3408,53.3157,53.3324,3600.0
2014-12-24 11:30:00,63.67,63.72,63.64,63.67,14000.0,53.3241,53.3659,53.2989,53.3241,14000.0
2014-12-24 11:35:00,63.69,63.73,63.67,63.72,5600.0,53.3408,53.3743,53.3241,53.3659,5600.0
2014-12-24 11:40:00,63.72,63.79,63.72,63.77,4900.0,53.3659,53.4246,53.3659,53.4078,4900.0
2014-12-24 11:45:00,63.78,63.8,63.74,63.75,3200.0,53.4162,53.4329,53.3827,53.3911,3200.0
2014-12-24 11:50:00,63.82,63.83,63.78,63.82,3600.0,53.4497,53.4581,53.4162,53.4497,3600.0
2014-12-24 11:55:00,63.82,63.88,63.8,63.86,7700.0,53.4497,53.4999,53.4329,53.4832,7700.0
2014-12-24 12:00:00,63.89,63.92,63.84,63.92,6300.0,53.5083,53.5334,53.4664,53.5334,6300.0
2014-12-24 12:05:00,63.93,63.98,63.91,63.96,5300.0,53.5418,53.5837,53.5251,53.5669,5300.0
2014-12-24 12:10:00,63.94,63.96,63.9,63.91,5000.0,53.5502,53.5669,53.5167,53.5251,5000.0
2014-12-24 12:15:00,63.91,63.92,63.88,63.9,3800.0,53.5251,53.5334,53.4999,53.5167,3800.0
2014-12-24 12:20:00,63.91,63.95,63.86,63.88,4000.0,53.5251,53.5586,53.4832,53.4999,4000.0
2014-12-24 12:25:00,63.87,63.88,63.82,63.86,5600.0,53.4916,53.4999,53.4497,53.4832,5600.0
2014-12-24 12:30:00,63.86,63.87,63.81,63.81,5200.0,53.4832,53.4916,53.4413,53.4413,5200.0
2014-12-24 12:35:00,63.83,63.85,63.76,63.79,5500.0,53.4581,53.4748,53.3994,53.4246,5500.0
2014-12-24 12:40:00,63.79,63.8,63.76,63.77,8600.0,53.4246,53.4329,53.3994,53.4078,8600.0
2014-12-24 12:45:00,63.75,63.76,63.7,63.7,8100.0,53.3911,53.3994,53.3492,53.3492,8100.0
2014-12-24 12:50:00,63.72,63.73,63.69,63.71,11900.0,53.3659,53.3743,53.3408,53.3576,11900.0
2014-12-24 12:55:00,63.71,63.74,63.62,63.62,28200.0,53.3576,53.3827,53.2822,53.2822,28200.0
2014-12-26 09:30:00,63.91,63.91,63.58,63.81,7700.0,53.5251,53.5251,53.2487,53.4413,7700.0
2014-12-26 09:35:00,63.8,63.92,63.8,63.88,2100.0,53.4329,53.5334,53.4329,53.4999,2100.0
2014-12-26 09:40:00,63.89,63.89,63.79,63.79,1700.0,53.5083,53.5083,53.4246,53.4246,1700.0
2014-12-26 09:45:00,63.84,63.84,63.81,63.82,1900.0,53.4664,53.4664,53.4413,53.4497,1900.0
2014-12-26 09:50:00,63.86,63.88,63.82,63.84,1900.0,53.4832,53.4999,53.4497,53.4664,1900.0
2014-12-26 09:55:00,63.84,63.85,63.79,63.79,3700.0,53.4664,53.4748,53.4246,53.4246,3700.0
2014-12-26 10:00:00,63.78,63.84,63.78,63.8,1400.0,53.4162,53.4664,53.4162,53.4329,1400.0
2014-12-26 10:05:00,63.79,63.81,63.75,63.75,3600.0,53.4246,53.4413,53.3911,53.3911,3600.0
2014-12-26 10:10:00,63.75,63.75,63.66,63.68,3200.0,53.3911,53.3911,53.3157,53.3324,3200.0
2014-12-26 10:15:00,63.68,63.7,63.63,63.63,2700.0,53.3324,53.3492,53.2906,53.2906,2700.0
2014-12-26 10:20:00,63.62,63.62,63.61,63.61,1700.0,53.2822,53.2822,53.2738,53.2738,1700.0
2014-12-26 10:25:00,63.62,63.64,63.61,63.62,1400.0,53.2822,53.2989,53.2738,53.2822,1400.0
2014-12-26 10:30:00,63.61,63.61,63.57,63.59,2100.0,53.2738,53.2738,53.2403,53.2571,2100.0
2014-12-26 10:35:00,63.61,63.68,63.61,63.65,2000.0,53.2738,53.3324,53.2738,53.3073,2000.0
2014-12-26 10:40:00,63.66,63.67,63.65,63.65,400.0,53.3157,53.3241,53.3073,53.3073,400.0
2014-12-26 10:45:00,63.65,63.67,63.64,63.65,2900.0,53.3073,53.3241,53.2989,53.3073,2900.0
2014-12-26 10:50:00,63.64,63.67,63.63,63.63,2400.0,53.2989,53.3241,53.2906,53.2906,2400.0
2014-12-26 10:55:00,63.63,63.7,63.63,63.68,3100.0,53.2906,53.3492,53.2906,53.3324,3100.0
2014-12-26 11:00:00,63.68,63.69,63.67,63.67,1400.0,53.3324,53.3408,53.3241,53.3241,1400.0
2014-12-26 11:05:00,63.66,63.69,63.66,63.68,1000.0,53.3157,53.3408,53.3157,53.3324,1000.0
2014-12-26 11:10:00,63.69,63.69,63.59,63.59,1700.0,53.3408,53.3408,53.2571,53.2571,1700.0
2014-12-26 11:15:00,63.57,63.58,63.54,63.54,1900.0,53.2403,53.2487,53.2152,53.2152,1900.0
2014-12-26 11:20:00,63.53,63.55,63.51,63.53,2100.0,53.2068,53.2236,53.1901,53.2068,2100.0
2014-12-26 11:25:00,63.53,63.58,63.52,63.52,2000.0,53.2068,53.2487,53.1984,53.1984,2000.0
2014-12-26 11:30:00,63.52,63.58,63.51,63.58,2500.0,53.1984,53.2487,53.1901,53.2487,2500.0
2014-12-26 11:35:00,63.57,63.57,63.53,63.54,3500.0,53.2403,53.2403,53.2068,53.2152,3500.0
2014-12-26 11:40:00,63.52,63.53,63.52,63.52,800.0,53.1984,53.2068,53.1984,53.1984,800.0
2014-12-26 11:45:00,63.53,63.56,63.52,63.55,1500.0,53.2068,53.2319,53.1984,53.2236,1500.0
2014-12-26 11:50:00,63.54,63.59,63.54,63.59,1600.0,53.2152,53.2571,53.2152,53.2571,1600.0
2014-12-26 11:55:00,63.58,63.58,63.57,63.57,1300.0,53.2487,53.2487,53.2403,53.2403,1300.0
2014-12-26 12:00:00,63.56,63.56,63.54,63.56,2200.0,53.2319,53.2319,53.2152,53.2319,2200.0
2014-12-26 12:05:00,63.55,63.55,63.54,63.55,1700.0,53.2236,53.2236,53.2152,53.2236,1700.0
2014-12-26 12:10:00,63.54,63.55,63.5,63.51,2000.0,53.2152,53.2236,53.1817,53.1901,2000.0
2014-12-26 12:15:00,63.51,63.55,63.51,63.54,1700.0,53.1901,53.2236,53.1901,53.2152,1700.0
2014-12-26 12:20:00,63.54,63.57,63.54,63.57,2700.0,53.2152,53.2403,53.2152,53.2403,2700.0
2014-12-26 12:25:00,63.57,63.57,63.52,63.53,2600.0,53.2403,53.2403,53.1984,53.2068,2600.0
2014-12-26 12:30:00,63.53,63.55,63.5,63.5,2800.0,53.2068,53.2236,53.1817,53.1817,2800.0
2014-12-26 12:35:00,63.49,63.49,63.47,63.48,1300.0,53.1733,53.1733,53.1566,53.1649,1300.0
2014-12-26 12:40:00,63.49,63.53,63.49,63.53,2500.0,53.1733,53.2068,53.1733,53.2068,2500.0
2014-12-26 12:45:00,63.53,63.55,63.53,63.54,1700.0,53.2068,53.2236,53.2068,53.2152,1700.0
2014-12-26 12:50:00,63.56,63.58,63.55,63.56,1300.0,53.2319,53.2487,53.2236,53.2319,1300.0
2014-12-26 12:55:00,63.55,63.57,63.55,63.56,2000.0,53.2236,53.2403,53.2236,53.2319,2000.0
2014-12-26 13:00:00,63.56,63.57,63.55,63.57,2000.0,53.2319,53.2403,53.2236,53.2403,2000.0
2014-12-26 13:05:00,63.57,63.59,63.57,63.58,1100.0,53.2403,53.2571,53.2403,53.2487,1100.0
2014-12-26 13:10:00,63.57,63.59,63.57,63.58,1000.0,53.2403,53.2571,53.2403,53.2487,1000.0
2014-12-26 13:15:00,63.59,63.61,63.59,63.6,1400.0,53.2571,53.2738,53.2571,53.2654,1400.0
2014-12-26 13:20:00,63.6,63.62,63.6,63.62,2000.0,53.2654,53.2822,53.2654,53.2822,2000.0
2014-12-26 13:25:00,63.62,63.63,63.58,63.58,2500.0,53.2822,53.2906,53.2487,53.2487,2500.0
2014-12-26 13:30:00,63.6,63.6,63.59,63.6,2600.0,53.2654,53.2654,53.2571,53.2654,2600.0
2014-12-26 13:35:00,63.6,63.6,63.59,63.6,2400.0,53.2654,53.2654,53.2571,53.2654,2400.0
2014-12-26 13:40:00,63.6,63.64,63.59,63.64,2500.0,53.2654,53.2989,53.2571,53.2989,2500.0
2014-12-26 13:45:00,63.63,63.67,63.63,63.65,2400.0,53.2906,53.3241,53.2906,53.3073,2400.0
2014-12-26 13:50:00,63.66,63.69,63.66,63.68,2200.0,53.3157,53.3408,53.3157,53.3324,2200.0
2014-12-26 13:55:00,63.67,63.68,63.64,63.64,1600.0,53.3241,53.3324,53.2989,53.2989,1600.0
2014-12-26 14:00:00,63.64,63.7,63.64,63.67,3500.0,53.2989,53.3492,53.2989,53.3241,3500.0
2014-12-26 14:05:00,63.66,63.7,63.66,63.7,1700.0,53.3157,53.3492,53.3157,53.3492,1700.0
2014-12-26 14:10:00,63.7,63.72,63.68,63.69,1800.0,53.3492,53.3659,53.3324,53.3408,1800.0
2014-12-26 14:15:00,63.67,63.69,63.67,63.68,2400.0,53.3241,53.3408,53.3241,53.3324,2400.0
2014-12-26 14:20:00,63.68,63.69,63.64,63.65,5100.0,53.3324,53.3408,53.2989,53.3073,5100.0
2014-12-26 14:25:00,63.65,63.67,63.65,63.67,3000.0,53.3073,53.3241,53.3073,53.3241,3000.0
2014-12-26 14:30:00,63.67,63.67,63.65,63.65,2400.0,53.3241,53.3241,53.3073,53.3073,2400.0
2014-12-26 14:35:00,63.65,63.65,63.59,63.59,3600.0,53.3073,53.3073,53.2571,53.2571,3600.0
2014-12-26 14:40:00,63.59,63.63,63.59,63.6,1900.0,53.2571,53.2906,53.2571,53.2654,1900.0
2014-12-26 14:45:00,63.59,63.6,63.56,63.57,2600.0,53.2571,53.2654,53.2319,53.2403,2600.0
2014-12-26 14:50:00,63.56,63.57,63.55,63.56,2000.0,53.2319,53.2403,53.2236,53.2319,2000.0
2014-12-26 14:55:00,63.56,63.56,63.52,63.52,2500.0,53.2319,53.2319,53.1984,53.1984,2500.0
2014-12-26 15:00:00,63.53,63.56,63.53,63.55,2200.0,53.2068,53.2319,53.2068,53.2236,2200.0
2014-12-26 15:05:00,63.55,63.55,63.52,63.52,4600.0,53.2236,53.2236,53.1984,53.1984,4600.0
2014-12-26 15:10:00,63.52,63.55,63.52,63.55,3400.0,53.1984,53.2236,53.1984,53.2236,3400.0
2014-12-26 15:15:00,63.57,63.57,63.56,63.56,4500.0,53.2403,53.2403,53.2319,53.2319,4500.0
2014-12-26 15:20:00,63.56,63.56,63.48,63.48,7500.0,53.2319,53.2319,53.1649,53.1649,7500.0
2014-12-26 15:25:00,63.48,63.5,63.48,63.48,3100.0,53.1649,53.1817,53.1649,53.1649,3100.0
2014-12-26 15:30:00,63.48,63.5,63.47,63.48,5000.0,53.1649,53.1817,53.1566,53.1649,5000.0
2014-12-26 15:35:00,63.48,63.49,63.46,63.47,3600.0,53.1649,53.1733,53.1482,53.1566,3600.0
2014-12-26 15:40:00,63.47,63.54,63.46,63.54,12100.0,53.1566,53.2152,53.1482,53.2152,12100.0
2014-12-26 15:45:00,63.55,63.61,63.53,63.53,18200.0,53.2236,53.2738,53.2068,53.2068,18200.0
2014-12-26 15:50:00,63.54,63.56,63.52,63.52,11500.0,53.2152,53.2319,53.1984,53.1984,11500.0
2014-12-26 15:55:00,63.51,63.53,63.47,63.49,16800.0,53.1901,53.2068,53.1566,53.1733,16800.0
2014-12-29 09:30:00,63.43,63.43,63.21,63.37,8200.0,53.1231,53.1231,52.9388,53.0728,8200.0
2014-12-29 09:35:00,63.39,63.5,63.35,63.46,4400.0,53.0896,53.1817,53.0561,53.1482,4400.0
2014-12-29 09:40:00,63.43,63.57,63.43,63.56,3100.0,53.1231,53.2403,53.1231,53.2319,3100.0
2014-12-29 09:45:00,63.53,63.6,63.51,63.57,3100.0,53.2068,53.2654,53.1901,53.2403,3100.0
2014-12-29 09:50:00,63.54,63.62,63.54,63.6,2600.0,53.2152,53.2822,53.2152,53.2654,2600.0
2014-12-29 09:55:00,63.6,63.63,63.56,63.6,3000.0,53.2654,53.2906,53.2319,53.2654,3000.0
2014-12-29 10:00:00,63.6,63.61,63.54,63.54,3900.0,53.2654,53.2738,53.2152,53.2152,3900.0
2014-12-29 10:05:00,63.57,63.62,63.57,63.59,1100.0,53.2403,53.2822,53.2403,53.2571,1100.0
2014-12-29 10:10:00,63.59,63.59,63.56,63.56,1000.0,53.2571,53.2571,53.2319,53.2319,1000.0
2014-12-29 10:15:00,63.55,63.59,63.55,63.57,2600.0,53.2236,53.2571,53.2236,53.2403,2600.0
2014-12-29 10:20:00,63.55,63.55,63.53,63.53,1200.0,53.2236,53.2236,53.2068,53.2068,1200.0
2014-12-29 10:25:00,63.49,63.49,63.47,63.47,1300.0,53.1733,53.1733,53.1566,53.1566,1300.0
2014-12-29 10:30:00,63.48,63.53,63.48,63.52,6100.0,53.1649,53.2068,53.1649,53.1984,6100.0
2014-12-29 10:35:00,63.54,63.55,63.5,63.51,6800.0,53.2152,53.2236,53.1817,53.1901,6800.0
2014-12-29 10:40:00,63.51,63.53,63.51,63.53,1900.0,53.1901,53.2068,53.1901,53.2068,1900.0
2014-12-29 10:45:00,63.53,63.54,63.53,63.53,1700.0,53.2068,53.2152,53.2068,53.2068,1700.0
2014-12-29 10:50:00,63.53,63.54,63.53,63.53,1400.0,53.2068,53.2152,53.2068,53.2068,1400.0
2014-12-29 10:55:00,63.54,63.54,63.52,63.52,800.0,53.2152,53.2152,53.1984,53.1984,800.0
2014-12-29 11:00:00,63.53,63.53,63.48,63.51,2800.0,53.2068,53.2068,53.1649,53.1901,2800.0
2014-12-29 11:05:00,63.5,63.51,63.5,63.51,400.0,53.1817,53.1901,53.1817,53.1901,400.0
2014-12-29 11:10:00,63.51,63.52,63.5,63.52,1500.0,53.1901,53.1984,53.1817,53.1984,1500.0
2014-12-29 11:15:00,63.52,63.53,63.51,63.52,1400.0,53.1984,53.2068,53.1901,53.1984,1400.0
2014-12-29 11:20:00,63.53,63.59,63.52,63.58,20300.0,53.2068,53.2571,53.1984,53.2487,20300.0
2014-12-29 11:25:00,63.58,63.62,63.58,63.62,2600.0,53.2487,53.2822,53.2487,53.2822,2600.0
2014-12-29 11:30:00,63.62,63.65,63.62,63.63,1600.0,53.2822,53.3073,53.2822,53.2906,1600.0
2014-12-29 11:35:00,63.65,63.65,63.64,63.64,2300.0,53.3073,53.3073,53.2989,53.2989,2300.0
2014-12-29 11:40:00,63.64,63.65,63.63,63.63,1000.0,53.2989,53.3073,53.2906,53.2906,1000.0
2014-12-29 11:45:00,63.63,63.63,63.6,63.6,1800.0,53.2906,53.2906,53.2654,53.2654,1800.0
2014-12-29 11:50:00,63.61,63.62,63.58,63.59,1400.0,53.2738,53.2822,53.2487,53.2571,1400.0
2014-12-29 11:55:00,63.58,63.58,63.55,63.57,1600.0,53.2487,53.2487,53.2236,53.2403,1600.0
2014-12-29 12:00:00,63.57,63.59,63.57,63.59,12400.0,53.2403,53.2571,53.2403,53.2571,12400.0
2014-12-29 12:05:00,63.59,63.62,63.59,63.62,2500.0,53.2571,53.2822,53.2571,53.2822,2500.0
2014-12-29 12:10:00,63.64,63.65,63.64,63.64,900.0,53.2989,53.3073,53.2989,53.2989,900.0
2014-12-29 12:15:00,63.65,63.66,63.63,63.63,2900.0,53.3073,53.3157,53.2906,53.2906,2900.0
2014-12-29 12:20:00,63.65,63.65,63.63,63.63,800.0,53.3073,53.3073,53.2906,53.2906,800.0
2014-12-29 12:25:00,63.63,63.64,63.62,63.63,1900.0,53.2906,53.2989,53.2822,53.2906,1900.0
2014-12-29 12:30:00,63.63,63.65,63.6,63.6,2500.0,53.2906,53.3073,53.2654,53.2654,2500.0
2014-12-29 12:35:00,63.59,63.59,63.56,63.56,4000.0,53.2571,53.2571,53.2319,53.2319,4000.0
2014-12-29 12:40:00,63.56,63.69,63.56,63.65,24500.0,53.2319,53.3408,53.2319,53.3073,24500.0
2014-12-29 12:45:00,63.63,63.65,63.61,63.61,5300.0,53.2906,53.3073,53.2738,53.2738,5300.0
2014-12-29 12:50:00,63.61,63.65,63.61,63.61,2400.0,53.2738,53.3073,53.2738,53.2738,2400.0
2014-12-29 12:55:00,63.6,63.6,63.58,63.6,2500.0,53.2654,53.2654,53.2487,53.2654,2500.0
2014-12-29 13:00:00,63.61,63.61,63.59,63.6,2100.0,53.2738,53.2738,53.2571,53.2654,2100.0
2014-12-29 13:05:00,63.6,63.61,63.59,63.61,1700.0,53.2654,53.2738,53.2571,53.2738,1700.0
2014-12-29 13:10:00,63.6,63.65,63.6,63.63,3000.0,53.2654,53.3073,53.2654,53.2906,3000.0
2014-12-29 13:15:00,63.64,63.67,63.6,63.6,3000.0,53.2989,53.3241,53.2654,53.2654,3000.0
2014-12-29 13:20:00,63.6,63.61,63.6,63.61,3100.0,53.2654,53.2738,53.2654,53.2738,3100.0
2014-12-29 13:25:00,63.6,63.61,63.59,63.6,4400.0,53.2654,53.2738,53.2571,53.2654,4400.0
2014-12-29 13:30:00,63.6,63.61,63.59,63.6,3100.0,53.2654,53.2738,53.2571,53.2654,3100.0
2014-12-29 13:35:00,63.6,63.61,63.6,63.61,1000.0,53.2654,53.2738,53.2654,53.2738,1000.0
2014-12-29 13:40:00,63.6,63.61,63.6,63.61,1100.0,53.2654,53.2738,53.2654,53.2738,1100.0
2014-12-29 13:45:00,63.61,63.62,63.6,63.6,3300.0,53.2738,53.2822,53.2654,53.2654,3300.0
2014-12-29 13:50:00,63.6,63.62,63.59,63.62,4600.0,53.2654,53.2822,53.2571,53.2822,4600.0
2014-12-29 13:55:00,63.62,63.62,63.6,63.61,1600.0,53.2822,53.2822,53.2654,53.2738,1600.0
2014-12-29 14:00:00,63.61,63.61,63.59,63.6,3700.0,53.2738,53.2738,53.2571,53.2654,3700.0
2014-12-29 14:05:00,63.6,63.61,63.59,63.6,2800.0,53.2654,53.2738,53.2571,53.2654,2800.0
2014-12-29 14:10:00,63.59,63.6,63.58,63.6,2900.0,53.2571,53.2654,53.2487,53.2654,2900.0
2014-12-29 14:15:00,63.6,63.6,63.59,63.6,9400.0,53.2654,53.2654,53.2571,53.2654,9400.0
2014-12-29 14:20:00,63.6,63.61,63.59,63.61,4700.0,53.2654,53.2738,53.2571,53.2738,4700.0
2014-12-29 14:25:00,63.6,63.6,63.59,63.6,4800.0,53.2654,53.2654,53.2571,53.2654,4800.0
2014-12-29 14:30:00,63.61,63.62,63.59,63.6,6600.0,53.2738,53.2822,53.2571,53.2654,6600.0
2014-12-29 14:35:00,63.6,63.61,63.59,63.6,2800.0,53.2654,53.2738,53.2571,53.2654,2800.0
2014-12-29 14:40:00,63.6,63.62,63.59,63.61,5300.0,53.2654,53.2822,53.2571,53.2738,5300.0
2014-12-29 14:45:00,63.61,63.63,63.59,63.6,3600.0,53.2738,53.2906,53.2571,53.2654,3600.0
2014-12-29 14:50:00,63.59,63.61,63.59,63.6,8700.0,53.2571,53.2738,53.2571,53.2654,8700.0
2014-12-29 14:55:00,63.6,63.61,63.6,63.61,3400.0,53.2654,53.2738,53.2654,53.2738,3400.0
2014-12-29 15:00:00,63.61,63.61,63.59,63.6,6200.0,53.2738,53.2738,53.2571,53.2654,6200.0
2014-12-29 15:05:00,63.6,63.62,63.59,63.61,5200.0,53.2654,53.2822,53.2571,53.2738,5200.0
2014-12-29 15:10:00,63.62,63.62,63.6,63.6,3400.0,53.2822,53.2822,53.2654,53.2654,3400.0
2014-12-29 15:15:00,63.6,63.62,63.59,63.61,6100.0,53.2654,53.2822,53.2571,53.2738,6100.0
2014-12-29 15:20:00,63.6,63.62,63.6,63.61,9100.0,53.2654,53.2822,53.2654,53.2738,9100.0
2014-12-29 15:25:00,63.62,63.62,63.59,63.6,9600.0,53.2822,53.2822,53.2571,53.2654,9600.0
2014-12-29 15:30:00,63.6,63.61,63.59,63.6,8200.0,53.2654,53.2738,53.2571,53.2654,8200.0
2014-12-29 15:35:00,63.6,63.61,63.53,63.53,15400.0,53.2654,53.2738,53.2068,53.2068,15400.0
2014-12-29 15:40:00,63.52,63.53,63.49,63.51,19100.0,53.1984,53.2068,53.1733,53.1901,19100.0
2014-12-29 15:45:00,63.52,63.54,63.5,63.54,31600.0,53.1984,53.2152,53.1817,53.2152,31600.0
2014-12-29 15:50:00,63.54,63.59,63.53,63.59,26400.0,53.2152,53.2571,53.2068,53.2571,26400.0
2014-12-29 15:55:00,63.59,63.62,63.51,63.55,90900.0,53.2571,53.2822,53.1901,53.2236,90900.0
2014-12-30 09:30:00,63.35,63.45,63.27,63.27,16000.0,53.0561,53.1398,52.9891,52.9891,16000.0
2014-12-30 09:35:00,63.27,63.45,63.27,63.36,5300.0,52.9891,53.1398,52.9891,53.0644,5300.0
2014-12-30 09:40:00,63.36,63.36,63.26,63.33,14300.0,53.0644,53.0644,52.9807,53.0393,14300.0
2014-12-30 09:45:00,63.33,63.34,63.26,63.32,12400.0,53.0393,53.0477,52.9807,53.0309,12400.0
2014-12-30 09:50:00,63.31,63.35,63.3,63.33,7400.0,53.0226,53.0561,53.0142,53.0393,7400.0
2014-12-30 09:55:00,63.3,63.34,63.23,63.24,11300.0,53.0142,53.0477,52.9556,52.9639,11300.0
2014-12-30 10:00:00,63.26,63.28,63.21,63.22,8900.0,52.9807,52.9974,52.9388,52.9472,8900.0
2014-12-30 10:05:00,63.25,63.27,63.2,63.25,5000.0,52.9723,52.9891,52.9304,52.9723,5000.0
2014-12-30 10:10:00,63.27,63.29,63.25,63.28,1300.0,52.9891,53.0058,52.9723,52.9974,1300.0
2014-12-30 10:15:00,63.27,63.38,63.27,63.35,2100.0,52.9891,53.0812,52.9891,53.0561,2100.0
2014-12-30 10:20:00,63.36,63.37,63.35,63.36,1200.0,53.0644,53.0728,53.0561,53.0644,1200.0
2014-12-30 10:25:00,63.37,63.41,63.36,63.36,7200.0,53.0728,53.1063,53.0644,53.0644,7200.0
2014-12-30 10:30:00,63.36,63.36,63.3,63.32,7600.0,53.0644,53.0644,53.0142,53.0309,7600.0
2014-12-30 10:35:00,63.31,63.33,63.26,63.29,7400.0,53.0226,53.0393,52.9807,53.0058,7400.0
2014-12-30 10:40:00,63.3,63.3,63.26,63.3,3000.0,53.0142,53.0142,52.9807,53.0142,3000.0
2014-12-30 10:45:00,63.31,63.36,63.31,63.36,1500.0,53.0226,53.0644,53.0226,53.0644,1500.0
2014-12-30 10:50:00,63.34,63.39,63.34,63.37,2400.0,53.0477,53.0896,53.0477,53.0728,2400.0
2014-12-30 10:55:00,63.34,63.38,63.34,63.36,900.0,53.0477,53.0812,53.0477,53.0644,900.0
2014-12-30 11:00:00,63.36,63.38,63.34,63.36,4000.0,53.0644,53.0812,53.0477,53.0644,4000.0
2014-12-30 11:05:00,63.36,63.37,63.35,63.37,1500.0,53.0644,53.0728,53.0561,53.0728,1500.0
2014-12-30 11:10:00,63.33,63.34,63.31,63.33,1300.0,53.0393,53.0477,53.0226,53.0393,1300.0
2014-12-30 11:15:00,63.31,63.38,63.31,63.35,2400.0,53.0226,53.0812,53.0226,53.0561,2400.0
2014-12-30 11:20:00,63.36,63.4,63.35,63.37,1800.0,53.0644,53.0979,53.0561,53.0728,1800.0
2014-12-30 11:25:00,63.39,63.41,63.38,63.4,2000.0,53.0896,53.1063,53.0812,53.0979,2000.0
2014-12-30 11:30:00,63.4,63.4,63.4,63.4,3100.0,53.0979,53.0979,53.0979,53.0979,3100.0
2014-12-30 11:35:00,63.4,63.43,63.4,63.4,1000.0,53.0979,53.1231,53.0979,53.0979,1000.0
2014-12-30 11:40:00,63.4,63.4,63.38,63.38,1700.0,53.0979,53.0979,53.0812,53.0812,1700.0
2014-12-30 11:45:00,63.36,63.37,63.34,63.36,3800.0,53.0644,53.0728,53.0477,53.0644,3800.0
2014-12-30 11:50:00,63.36,63.37,63.34,63.34,1600.0,53.0644,53.0728,53.0477,53.0477,1600.0
2014-12-30 11:55:00,63.34,63.34,63.3,63.3,2000.0,53.0477,53.0477,53.0142,53.0142,2000.0
2014-12-30 12:00:00,63.3,63.37,63.3,63.36,1200.0,53.0142,53.0728,53.0142,53.0644,1200.0
2014-12-30 12:05:00,63.36,63.36,63.34,63.34,1200.0,53.0644,53.0644,53.0477,53.0477,1200.0
2014-12-30 12:10:00,63.33,63.34,63.32,63.34,1800.0,53.0393,53.0477,53.0309,53.0477,1800.0
2014-12-30 12:15:00,63.34,63.4,63.34,63.37,3900.0,53.0477,53.0979,53.0477,53.0728,3900.0
2014-12-30 12:20:00,63.35,63.37,63.34,63.34,600.0,53.0561,53.0728,53.0477,53.0477,600.0
2014-12-30 12:25:00,63.32,63.34,63.31,63.31,1200.0,53.0309,53.0477,53.0226,53.0226,1200.0
2014-12-30 12:30:00,63.3,63.31,63.3,63.31,2500.0,53.0142,53.0226,53.0142,53.0226,2500.0
2014-12-30 12:35:00,63.3,63.3,63.3,63.3,500.0,53.0142,53.0142,53.0142,53.0142,500.0
2014-12-30 12:40:00,63.31,63.31,63.26,63.26,3300.0,53.0226,53.0226,52.9807,52.9807,3300.0
2014-12-30 12:45:00,63.26,63.34,63.25,63.34,1700.0,52.9807,53.0477,52.9723,53.0477,1700.0
2014-12-30 12:50:00,63.33,63.33,63.31,63.32,900.0,53.0393,53.0393,53.0226,53.0309,900.0
2014-12-30 12:55:00,63.33,63.33,63.3,63.3,1200.0,53.0393,53.0393,53.0142,53.0142,1200.0
2014-12-30 13:00:00,63.3,63.32,63.3,63.3,3000.0,53.0142,53.0309,53.0142,53.0142,3000.0
2014-12-30 13:05:00,63.3,63.33,63.3,63.33,1100.0,53.0142,53.0393,53.0142,53.0393,1100.0
2014-12-30 13:10:00,63.34,63.34,63.33,63.33,1000.0,53.0477,53.0477,53.0393,53.0393,1000.0
2014-12-30 13:15:00,63.35,63.35,63.34,63.34,1000.0,53.0561,53.0561,53.0477,53.0477,1000.0
2014-12-30 13:20:00,63.34,63.36,63.33,63.36,4000.0,53.0477,53.0644,53.0393,53.0644,4000.0
2014-12-30 13:25:00,63.37,63.37,63.35,63.35,2300.0,53.0728,53.0728,53.0561,53.0561,2300.0
2014-12-30 13:30:00,63.35,63.36,63.35,63.35,4800.0,53.0561,53.0644,53.0561,53.0561,4800.0
2014-12-30 13:35:00,63.36,63.36,63.35,63.35,2100.0,53.0644,53.0644,53.0561,53.0561,2100.0
2014-12-30 13:40:00,63.35,63.35,63.21,63.22,7200.0,53.0561,53.0561,52.9388,52.9472,7200.0
2014-12-30 13:45:00,63.22,63.24,63.21,63.24,1700.0,52.9472,52.9639,52.9388,52.9639,1700.0
2014-12-30 13:50:00,63.24,63.24,63.21,63.22,1100.0,52.9639,52.9639,52.9388,52.9472,1100.0
2014-12-30 13:55:00,63.22,63.22,63.22,63.22,500.0,52.9472,52.9472,52.9472,52.9472,500.0
2014-12-30 14:00:00,63.2,63.21,63.15,63.19,3200.0,52.9304,52.9388,52.8886,52.9221,3200.0
2014-12-30 14:05:00,63.19,63.2,63.19,63.2,1200.0,52.9221,52.9304,52.9221,52.9304,1200.0
2014-12-30 14:10:00,63.19,63.21,63.18,63.18,1600.0,52.9221,52.9388,52.9137,52.9137,1600.0
2014-12-30 14:15:00,63.17,63.18,63.15,63.17,1800.0,52.9053,52.9137,52.8886,52.9053,1800.0
2014-12-30 14:20:00,63.17,63.19,63.16,63.18,1600.0,52.9053,52.9221,52.8969,52.9137,1600.0
2014-12-30 14:25:00,63.16,63.16,63.12,63.13,1900.0,52.8969,52.8969,52.8634,52.8718,1900.0
2014-12-30 14:30:00,63.13,63.17,63.12,63.17,2200.0,52.8718,52.9053,52.8634,52.9053,2200.0
2014-12-30 14:35:00,63.17,63.23,63.17,63.22,1800.0,52.9053,52.9556,52.9053,52.9472,1800.0
2014-12-30 14:40:00,63.23,63.24,63.22,63.24,3300.0,52.9556,52.9639,52.9472,52.9639,3300.0
2014-12-30 14:45:00,63.23,63.25,63.22,63.24,3400.0,52.9556,52.9723,52.9472,52.9639,3400.0
2014-12-30 14:50:00,63.23,63.23,63.22,63.22,1000.0,52.9556,52.9556,52.9472,52.9472,1000.0
2014-12-30 14:55:00,63.21,63.23,63.19,63.21,2500.0,52.9388,52.9556,52.9221,52.9388,2500.0
2014-12-30 15:00:00,63.22,63.23,63.21,63.22,1700.0,52.9472,52.9556,52.9388,52.9472,1700.0
2014-12-30 15:05:00,63.23,63.25,63.21,63.21,9000.0,52.9556,52.9723,52.9388,52.9388,9000.0
2014-12-30 15:10:00,63.2,63.2,63.17,63.17,7200.0,52.9304,52.9304,52.9053,52.9053,7200.0
2014-12-30 15:15:00,63.18,63.18,63.16,63.16,1500.0,52.9137,52.9137,52.8969,52.8969,1500.0
2014-12-30 15:20:00,63.16,63.17,63.15,63.17,600.0,52.8969,52.9053,52.8886,52.9053,600.0
2014-12-30 15:25:00,63.17,63.19,63.16,63.19,2400.0,52.9053,52.9221,52.8969,52.9221,2400.0
2014-12-30 15:30:00,63.19,63.19,63.16,63.17,4700.0,52.9221,52.9221,52.8969,52.9053,4700.0
2014-12-30 15:35:00,63.18,63.2,63.17,63.18,3200.0,52.9137,52.9304,52.9053,52.9137,3200.0
2014-12-30 15:40:00,63.19,63.2,63.14,63.15,5900.0,52.9221,52.9304,52.8802,52.8886,5900.0
2014-12-30 15:45:00,63.16,63.19,63.13,63.19,8400.0,52.8969,52.9221,52.8718,52.9221,8400.0
2014-12-30 15:50:00,63.18,63.18,63.11,63.16,15800.0,52.9137,52.9137,52.8551,52.8969,15800.0
2014-12-30 15:55:00,63.17,63.2,63.14,63.17,29500.0,52.9053,52.9304,52.8802,52.9053,29500.0
2014-12-31 09:30:00,63.41,63.44,63.34,63.36,7700.0,53.1063,53.1314,53.0477,53.0644,7700.0
2014-12-31 09:35:00,63.37,63.42,63.29,63.3,900.0,53.0728,53.1147,53.0058,53.0142,900.0
2014-12-31 09:40:00,63.32,63.37,63.2,63.26,3500.0,53.0309,53.0728,52.9304,52.9807,3500.0
2014-12-31 09:45:00,63.22,63.23,63.19,63.19,1100.0,52.9472,52.9556,52.9221,52.9221,1100.0
2014-12-31 09:50:00,63.2,63.21,63.16,63.21,2200.0,52.9304,52.9388,52.8969,52.9388,2200.0
2014-12-31 09:55:00,63.24,63.3,63.22,63.28,900.0,52.9639,53.0142,52.9472,52.9974,900.0
2014-12-31 10:00:00,63.29,63.36,63.27,63.33,3400.0,53.0058,53.0644,52.9891,53.0393,3400.0
2014-12-31 10:05:00,63.28,63.28,63.24,63.26,6200.0,52.9974,52.9974,52.9639,52.9807,6200.0
2014-12-31 10:10:00,63.26,63.26,63.23,63.24,1100.0,52.9807,52.9807,52.9556,52.9639,1100.0
2014-12-31 10:15:00,63.22,63.22,63.21,63.21,1200.0,52.9472,52.9472,52.9388,52.9388,1200.0
2014-12-31 10:20:00,63.19,63.22,63.18,63.18,2800.0,52.9221,52.9472,52.9137,52.9137,2800.0
2014-12-31 10:25:00,63.19,63.2,63.18,63.2,3900.0,52.9221,52.9304,52.9137,52.9304,3900.0
2014-12-31 10:30:00,63.21,63.27,63.21,63.27,3000.0,52.9388,52.9891,52.9388,52.9891,3000.0
2014-12-31 10:35:00,63.25,63.28,63.25,63.26,800.0,52.9723,52.9974,52.9723,52.9807,800.0
2014-12-31 10:40:00,63.27,63.33,63.27,63.33,2800.0,52.9891,53.0393,52.9891,53.0393,2800.0
2014-12-31 10:45:00,63.36,63.36,63.34,63.35,2700.0,53.0644,53.0644,53.0477,53.0561,2700.0
2014-12-31 10:50:00,63.36,63.46,63.35,63.44,4500.0,53.0644,53.1482,53.0561,53.1314,4500.0
2014-12-31 10:55:00,63.44,63.45,63.41,63.41,1300.0,53.1314,53.1398,53.1063,53.1063,1300.0
2014-12-31 11:00:00,63.41,63.42,63.39,63.39,1600.0,53.1063,53.1147,53.0896,53.0896,1600.0
2014-12-31 11:05:00,63.38,63.39,63.37,63.37,7400.0,53.0812,53.0896,53.0728,53.0728,7400.0
2014-12-31 11:10:00,63.38,63.38,63.27,63.28,1800.0,53.0812,53.0812,52.9891,52.9974,1800.0
2014-12-31 11:15:00,63.27,63.28,63.26,63.26,1700.0,52.9891,52.9974,52.9807,52.9807,1700.0
2014-12-31 11:20:00,63.25,63.29,63.22,63.29,9000.0,52.9723,53.0058,52.9472,53.0058,9000.0
2014-12-31 11:25:00,63.29,63.3,63.27,63.3,5500.0,53.0058,53.0142,52.9891,53.0142,5500.0
2014-12-31 11:30:00,63.3,63.3,63.26,63.27,900.0,53.0142,53.0142,52.9807,52.9891,900.0
2014-12-31 11:35:00,63.28,63.31,63.28,63.31,1600.0,52.9974,53.0226,52.9974,53.0226,1600.0
2014-12-31 11:40:00,63.31,63.31,63.25,63.25,1700.0,53.0226,53.0226,52.9723,52.9723,1700.0
2014-12-31 11:45:00,63.26,63.27,63.23,63.26,6600.0,52.9807,52.9891,52.9556,52.9807,6600.0
2014-12-31 11:50:00,63.26,63.26,63.22,63.23,2100.0,52.9807,52.9807,52.9472,52.9556,2100.0
2014-12-31 11:55:00,63.23,63.27,63.23,63.24,3000.0,52.9556,52.9891,52.9556,52.9639,3000.0
2014-12-31 12:00:00,63.25,63.26,63.11,63.11,5900.0,52.9723,52.9807,52.8551,52.8551,5900.0
2014-12-31 12:05:00,63.12,63.15,63.12,63.14,4500.0,52.8634,52.8886,52.8634,52.8802,4500.0
2014-12-31 12:10:00,63.12,63.13,63.11,63.11,1400.0,52.8634,52.8718,52.8551,52.8551,1400.0
2014-12-31 12:15:00,63.11,63.11,63.08,63.1,2000.0,52.8551,52.8551,52.8299,52.8467,2000.0
2014-12-31 12:20:00,63.09,63.1,63.01,63.02,3400.0,52.8383,52.8467,52.7713,52.7797,3400.0
2014-12-31 12:25:00,63.01,63.01,62.86,62.94,11300.0,52.7713,52.7713,52.6457,52.7127,11300.0
2014-12-31 12:30:00,62.94,62.96,62.88,62.88,4000.0,52.7127,52.7294,52.6624,52.6624,4000.0
2014-12-31 12:35:00,62.89,62.93,62.89,62.9,1900.0,52.6708,52.7043,52.6708,52.6792,1900.0
2014-12-31 12:40:00,62.9,62.95,62.9,62.95,1900.0,52.6792,52.7211,52.6792,52.7211,1900.0
2014-12-31 12:45:00,62.95,62.96,62.93,62.93,1400.0,52.7211,52.7294,52.7043,52.7043,1400.0
2014-12-31 12:50:00,62.94,62.94,62.85,62.88,4200.0,52.7127,52.7127,52.6373,52.6624,4200.0
2014-12-31 12:55:00,62.9,62.9,62.88,62.9,900.0,52.6792,52.6792,52.6624,52.6792,900.0
2014-12-31 13:00:00,62.89,62.94,62.87,62.93,5300.0,52.6708,52.7127,52.6541,52.7043,5300.0
2014-12-31 13:05:00,62.94,62.96,62.94,62.96,1800.0,52.7127,52.7294,52.7127,52.7294,1800.0
2014-12-31 13:10:00,62.97,62.98,62.86,62.86,4500.0,52.7378,52.7462,52.6457,52.6457,4500.0
2014-12-31 13:15:00,62.86,62.89,62.85,62.87,2200.0,52.6457,52.6708,52.6373,52.6541,2200.0
2014-12-31 13:20:00,62.88,62.89,62.85,62.89,3700.0,52.6624,52.6708,52.6373,52.6708,3700.0
2014-12-31 13:25:00,62.9,62.93,62.88,62.93,2700.0,52.6792,52.7043,52.6624,52.7043,2700.0
2014-12-31 13:30:00,62.92,62.92,62.9,62.91,1700.0,52.6959,52.6959,52.6792,52.6876,1700.0
2014-12-31 13:35:00,62.9,62.9,62.86,62.87,3100.0,52.6792,52.6792,52.6457,52.6541,3100.0
2014-12-31 13:40:00,62.87,62.87,62.84,62.86,6000.0,52.6541,52.6541,52.6289,52.6457,6000.0
2014-12-31 13:45:00,62.87,62.87,62.85,62.86,1400.0,52.6541,52.6541,52.6373,52.6457,1400.0
2014-12-31 13:50:00,62.83,62.83,62.75,62.76,2400.0,52.6206,52.6206,52.5536,52.5619,2400.0
2014-12-31 13:55:00,62.76,62.76,62.72,62.76,4300.0,52.5619,52.5619,52.5284,52.5619,4300.0
2014-12-31 14:00:00,62.76,62.79,62.76,62.78,3400.0,52.5619,52.5871,52.5619,52.5787,3400.0
2014-12-31 14:05:00,62.78,62.78,62.72,62.74,4400.0,52.5787,52.5787,52.5284,52.5452,4400.0
2014-12-31 14:10:00,62.72,62.72,62.69,62.69,3200.0,52.5284,52.5284,52.5033,52.5033,3200.0
2014-12-31 14:15:00,62.68,62.68,62.6,62.6,10400.0,52.4949,52.4949,52.4279,52.4279,10400.0
2014-12-31 14:20:00,62.6,62.6,62.52,62.56,6700.0,52.4279,52.4279,52.3609,52.3944,6700.0
2014-12-31 14:25:00,62.56,62.56,62.51,62.54,6600.0,52.3944,52.3944,52.3526,52.3777,6600.0
2014-12-31 14:30:00,62.54,62.55,62.53,62.55,2400.0,52.3777,52.3861,52.3693,52.3861,2400.0
2014-12-31 14:35:00,62.54,62.54,62.45,62.45,9500.0,52.3777,52.3777,52.3023,52.3023,9500.0
2014-12-31 14:40:00,62.45,62.49,62.4,62.49,6900.0,52.3023,52.3358,52.2604,52.3358,6900.0
2014-12-31 14:45:00,62.49,62.5,62.47,62.47,3800.0,52.3358,52.3442,52.3191,52.3191,3800.0
2014-12-31 14:50:00,62.48,62.52,62.48,62.49,4600.0,52.3274,52.3609,52.3274,52.3358,4600.0
2014-12-31 14:55:00,62.49,62.51,62.48,62.5,4600.0,52.3358,52.3526,52.3274,52.3442,4600.0
2014-12-31 15:00:00,62.5,62.5,62.45,62.46,3900.0,52.3442,52.3442,52.3023,52.3107,3900.0
2014-12-31 15:05:00,62.46,62.63,62.46,62.63,34600.0,52.3107,52.4531,52.3107,52.4531,34600.0
2014-12-31 15:10:00,62.63,62.63,62.56,62.62,9600.0,52.4531,52.4531,52.3944,52.4447,9600.0
2014-12-31 15:15:00,62.61,62.62,62.6,62.61,5000.0,52.4363,52.4447,52.4279,52.4363,5000.0
2014-12-31 15:20:00,62.61,62.62,62.58,62.6,7900.0,52.4363,52.4447,52.4112,52.4279,7900.0
2014-12-31 15:25:00,62.6,62.61,62.56,62.56,7300.0,52.4279,52.4363,52.3944,52.3944,7300.0
2014-12-31 15:30:00,62.57,62.57,62.49,62.51,11700.0,52.4028,52.4028,52.3358,52.3526,11700.0
2014-12-31 15:35:00,62.51,62.56,62.5,62.52,8500.0,52.3526,52.3944,52.3442,52.3609,8500.0
2014-12-31 15:40:00,62.52,62.52,62.4,62.43,11900.0,52.3609,52.3609,52.2604,52.2856,11900.0
2014-12-31 15:45:00,62.42,62.43,62.31,62.31,27400.0,52.2772,52.2856,52.1851,52.1851,27400.0
2014-12-31 15:50:00,62.3,62.3,62.2,62.27,23100.0,52.1767,52.1767,52.0929,52.1516,23100.0
2014-12-31 15:55:00,62.27,62.34,62.18,62.21,55400.0,52.1516,52.2102,52.0762,52.1013,55400.0
2015-01-02 09:30:00,62.33,62.75,62.33,62.75,24900.0,52.2018,52.5536,52.2018,52.5536,24900.0
2015-01-02 09:35:00,62.8,62.9,62.8,62.89,2000.0,52.5954,52.6792,52.5954,52.6708,2000.0
2015-01-02 09:40:00,62.93,63.03,62.93,62.95,5600.0,52.7043,52.7881,52.7043,52.7211,5600.0
2015-01-02 09:45:00,62.89,62.91,62.79,62.82,4400.0,52.6708,52.6876,52.5871,52.6122,4400.0
2015-01-02 09:50:00,62.78,62.85,62.69,62.69,7600.0,52.5787,52.6373,52.5033,52.5033,7600.0
2015-01-02 09:55:00,62.73,62.84,62.73,62.78,3000.0,52.5368,52.6289,52.5368,52.5787,3000.0
2015-01-02 10:00:00,62.8,62.83,62.7,62.79,6600.0,52.5954,52.6206,52.5117,52.5871,6600.0
2015-01-02 10:05:00,62.78,62.78,62.69,62.69,2500.0,52.5787,52.5787,52.5033,52.5033,2500.0
2015-01-02 10:10:00,62.73,62.86,62.72,62.86,5200.0,52.5368,52.6457,52.5284,52.6457,5200.0
2015-01-02 10:15:00,62.86,62.86,62.69,62.73,4600.0,52.6457,52.6457,52.5033,52.5368,4600.0
2015-01-02 10:20:00,62.7,62.74,62.67,62.7,2800.0,52.5117,52.5452,52.4866,52.5117,2800.0
2015-01-02 10:25:00,62.69,62.79,62.69,62.77,2900.0,52.5033,52.5871,52.5033,52.5703,2900.0
2015-01-02 10:30:00,62.77,62.77,62.64,62.64,2300.0,52.5703,52.5703,52.4614,52.4614,2300.0
2015-01-02 10:35:00,62.62,62.66,62.52,62.54,4400.0,52.4447,52.4782,52.3609,52.3777,4400.0
2015-01-02 10:40:00,62.48,62.48,62.25,62.26,2600.0,52.3274,52.3274,52.1348,52.1432,2600.0
2015-01-02 10:45:00,62.3,62.35,62.3,62.35,1400.0,52.1767,52.2186,52.1767,52.2186,1400.0
2015-01-02 10:50:00,62.34,62.37,62.33,62.37,1600.0,52.2102,52.2353,52.2018,52.2353,1600.0
2015-01-02 10:55:00,62.41,62.43,62.39,62.4,2500.0,52.2688,52.2856,52.2521,52.2604,2500.0
2015-01-02 11:00:00,62.37,62.37,62.24,62.27,3900.0,52.2353,52.2353,52.1264,52.1516,3900.0
2015-01-02 11:05:00,62.3,62.3,62.2,62.26,2500.0,52.1767,52.1767,52.0929,52.1432,2500.0
2015-01-02 11:10:00,62.25,62.25,62.12,62.16,3800.0,52.1348,52.1348,52.0259,52.0594,3800.0
2015-01-02 11:15:00,62.19,62.2,62.13,62.13,4300.0,52.0846,52.0929,52.0343,52.0343,4300.0
2015-01-02 11:20:00,62.11,62.18,62.08,62.18,2200.0,52.0176,52.0762,51.9924,52.0762,2200.0
2015-01-02 11:25:00,62.18,62.26,62.18,62.21,5400.0,52.0762,52.1432,52.0762,52.1013,5400.0
2015-01-02 11:30:00,62.22,62.23,62.19,62.2,1600.0,52.1097,52.1181,52.0846,52.0929,1600.0
2015-01-02 11:35:00,62.22,62.22,62.08,62.11,4000.0,52.1097,52.1097,51.9924,52.0176,4000.0
2015-01-02 11:40:00,62.12,62.16,62.11,62.11,1800.0,52.0259,52.0594,52.0176,52.0176,1800.0
2015-01-02 11:45:00,62.12,62.15,62.11,62.15,2500.0,52.0259,52.0511,52.0176,52.0511,2500.0
2015-01-02 11:50:00,62.12,62.14,62.07,62.13,2500.0,52.0259,52.0427,51.9841,52.0343,2500.0
2015-01-02 11:55:00,62.14,62.18,62.12,62.13,3600.0,52.0427,52.0762,52.0259,52.0343,3600.0
2015-01-02 12:00:00,62.13,62.2,62.1,62.15,9000.0,52.0343,52.0929,52.0092,52.0511,9000.0
2015-01-02 12:05:00,62.15,62.25,62.15,62.25,2200.0,52.0511,52.1348,52.0511,52.1348,2200.0
2015-01-02 12:10:00,62.26,62.27,62.23,62.23,1600.0,52.1432,52.1516,52.1181,52.1181,1600.0
2015-01-02 12:15:00,62.21,62.23,62.19,62.23,2200.0,52.1013,52.1181,52.0846,52.1181,2200.0
2015-01-02 12:20:00,62.22,62.23,62.22,62.23,300.0,52.1097,52.1181,52.1097,52.1181,300.0
2015-01-02 12:25:00,62.21,62.27,62.21,62.27,3500.0,52.1013,52.1516,52.1013,52.1516,3500.0
2015-01-02 12:30:00,62.27,62.3,62.27,62.29,1900.0,52.1516,52.1767,52.1516,52.1683,1900.0
2015-01-02 12:35:00,62.26,62.27,62.21,62.22,2300.0,52.1432,52.1516,52.1013,52.1097,2300.0
2015-01-02 12:40:00,62.25,62.25,62.23,62.24,2300.0,52.1348,52.1348,52.1181,52.1264,2300.0
2015-01-02 12:45:00,62.22,62.22,62.12,62.16,2300.0,52.1097,52.1097,52.0259,52.0594,2300.0
2015-01-02 12:50:00,62.11,62.14,62.11,62.12,1700.0,52.0176,52.0427,52.0176,52.0259,1700.0
2015-01-02 12:55:00,62.13,62.16,62.13,62.14,800.0,52.0343,52.0594,52.0343,52.0427,800.0
2015-01-02 13:00:00,62.08,62.11,62.08,62.1,2300.0,51.9924,52.0176,51.9924,52.0092,2300.0
2015-01-02 13:05:00,62.1,62.12,62.05,62.05,1500.0,52.0092,52.0259,51.9673,51.9673,1500.0
2015-01-02 13:10:00,62.04,62.04,62.01,62.01,1800.0,51.9589,51.9589,51.9338,51.9338,1800.0
2015-01-02 13:15:00,62.0,62.0,61.98,61.98,1300.0,51.9254,51.9254,51.9087,51.9087,1300.0
2015-01-02 13:20:00,61.98,62.03,61.96,62.03,6200.0,51.9087,51.9506,51.8919,51.9506,6200.0
2015-01-02 13:25:00,62.03,62.03,61.84,61.84,2700.0,51.9506,51.9506,51.7914,51.7914,2700.0
2015-01-02 13:30:00,61.87,61.89,61.82,61.85,3400.0,51.8166,51.8333,51.7747,51.7998,3400.0
2015-01-02 13:35:00,61.85,61.9,61.85,61.9,3900.0,51.7998,51.8417,51.7998,51.8417,3900.0
2015-01-02 13:40:00,61.9,61.91,61.87,61.87,1800.0,51.8417,51.8501,51.8166,51.8166,1800.0
2015-01-02 13:45:00,61.87,61.9,61.87,61.9,3700.0,51.8166,51.8417,51.8166,51.8417,3700.0
2015-01-02 13:50:00,61.89,61.97,61.87,61.96,4400.0,51.8333,51.9003,51.8166,51.8919,4400.0
2015-01-02 13:55:00,61.98,61.99,61.97,61.97,2600.0,51.9087,51.9171,51.9003,51.9003,2600.0
2015-01-02 14:00:00,61.96,62.04,61.96,62.02,3300.0,51.8919,51.9589,51.8919,51.9422,3300.0
2015-01-02 14:05:00,62.0,62.12,61.97,62.12,10200.0,51.9254,52.0259,51.9003,52.0259,10200.0
2015-01-02 14:10:00,62.12,62.18,62.12,62.17,2800.0,52.0259,52.0762,52.0259,52.0678,2800.0
2015-01-02 14:15:00,62.14,62.14,62.12,62.12,800.0,52.0427,52.0427,52.0259,52.0259,800.0
2015-01-02 14:20:00,62.14,62.14,62.12,62.14,2000.0,52.0427,52.0427,52.0259,52.0427,2000.0
2015-01-02 14:25:00,62.15,62.2,62.14,62.15,3200.0,52.0511,52.0929,52.0427,52.0511,3200.0
2015-01-02 14:30:00,62.16,62.16,62.07,62.1,8300.0,52.0594,52.0594,51.9841,52.0092,8300.0
2015-01-02 14:35:00,62.08,62.18,62.08,62.18,3300.0,51.9924,52.0762,51.9924,52.0762,3300.0
2015-01-02 14:40:00,62.18,62.18,62.13,62.17,8100.0,52.0762,52.0762,52.0343,52.0678,8100.0
2015-01-02 14:45:00,62.18,62.18,62.13,62.18,5500.0,52.0762,52.0762,52.0343,52.0762,5500.0
2015-01-02 14:50:00,62.19,62.24,62.15,62.19,6100.0,52.0846,52.1264,52.0511,52.0846,6100.0
2015-01-02 14:55:00,62.21,62.23,62.17,62.18,10700.0,52.1013,52.1181,52.0678,52.0762,10700.0
2015-01-02 15:00:00,62.18,62.26,62.15,62.23,10400.0,52.0762,52.1432,52.0511,52.1181,10400.0
2015-01-02 15:05:00,62.23,62.27,62.22,62.25,4400.0,52.1181,52.1516,52.1097,52.1348,4400.0
2015-01-02 15:10:00,62.25,62.25,62.13,62.16,6700.0,52.1348,52.1348,52.0343,52.0594,6700.0
2015-01-02 15:15:00,62.16,62.21,62.13,62.16,7300.0,52.0594,52.1013,52.0343,52.0594,7300.0
2015-01-02 15:20:00,62.19,62.29,62.19,62.29,8000.0,52.0846,52.1683,52.0846,52.1683,8000.0
2015-01-02 15:25:00,62.3,62.32,62.24,62.28,4600.0,52.1767,52.1934,52.1264,52.1599,4600.0
2015-01-02 15:30:00,62.28,62.31,62.27,62.3,7500.0,52.1599,52.1851,52.1516,52.1767,7500.0
2015-01-02 15:35:00,62.31,62.32,62.25,62.29,14800.0,52.1851,52.1934,52.1348,52.1683,14800.0
2015-01-02 15:40:00,62.3,62.41,62.29,62.36,17600.0,52.1767,52.2688,52.1683,52.2269,17600.0
2015-01-02 15:45:00,62.37,62.5,62.36,62.49,34900.0,52.2353,52.3442,52.2269,52.3358,34900.0
2015-01-02 15:50:00,62.5,62.53,62.42,62.44,23500.0,52.3442,52.3693,52.2772,52.2939,23500.0
2015-01-02 15:55:00,62.43,62.47,62.38,62.41,75200.0,52.2856,52.3191,52.2437,52.2688,75200.0
2015-01-05 09:30:00,62.16,62.18,61.96,62.16,18600.0,52.0594,52.0762,51.8919,52.0594,18600.0
2015-01-05 09:35:00,62.1,62.24,62.06,62.06,6800.0,52.0092,52.1264,51.9757,51.9757,6800.0
2015-01-05 09:40:00,62.06,62.13,62.03,62.13,10000.0,51.9757,52.0343,51.9506,52.0343,10000.0
2015-01-05 09:45:00,62.13,62.18,62.0,62.06,5600.0,52.0343,52.0762,51.9254,51.9757,5600.0
2015-01-05 09:50:00,62.02,62.03,61.91,61.91,5300.0,51.9422,51.9506,51.8501,51.8501,5300.0
2015-01-05 09:55:00,61.92,61.96,61.85,61.88,4300.0,51.8584,51.8919,51.7998,51.8249,4300.0
2015-01-05 10:00:00,61.86,61.97,61.82,61.96,4100.0,51.8082,51.9003,51.7747,51.8919,4100.0
2015-01-05 10:05:00,61.97,62.02,61.94,61.94,3000.0,51.9003,51.9422,51.8752,51.8752,3000.0
2015-01-05 10:10:00,61.93,61.93,61.83,61.84,9900.0,51.8668,51.8668,51.7831,51.7914,9900.0
2015-01-05 10:15:00,61.84,61.86,61.72,61.74,9600.0,51.7914,51.8082,51.6909,51.7077,9600.0
2015-01-05 10:20:00,61.75,61.79,61.68,61.79,5300.0,51.7161,51.7496,51.6574,51.7496,5300.0
2015-01-05 10:25:00,61.79,61.87,61.74,61.74,7000.0,51.7496,51.8166,51.7077,51.7077,7000.0
2015-01-05 10:30:00,61.72,61.72,61.58,61.59,14300.0,51.6909,51.6909,51.5737,51.5821,14300.0
2015-01-05 10:35:00,61.58,61.64,61.54,61.64,29400.0,51.5737,51.6239,51.5402,51.6239,29400.0
2015-01-05 10:40:00,61.62,61.66,61.56,61.65,11500.0,51.6072,51.6407,51.5569,51.6323,11500.0
2015-01-05 10:45:00,61.64,61.8,61.57,61.8,32600.0,51.6239,51.7579,51.5653,51.7579,32600.0
2015-01-05 10:50:00,61.78,61.79,61.72,61.78,8000.0,51.7412,51.7496,51.6909,51.7412,8000.0
2015-01-05 10:55:00,61.78,61.86,61.75,61.76,8000.0,51.7412,51.8082,51.7161,51.7244,8000.0
2015-01-05 11:00:00,61.76,61.78,61.73,61.75,7800.0,51.7244,51.7412,51.6993,51.7161,7800.0
2015-01-05 11:05:00,61.74,61.76,61.66,61.66,5700.0,51.7077,51.7244,51.6407,51.6407,5700.0
2015-01-05 11:10:00,61.65,61.74,61.61,61.72,10200.0,51.6323,51.7077,51.5988,51.6909,10200.0
2015-01-05 11:15:00,61.69,61.69,61.56,61.57,12400.0,51.6658,51.6658,51.5569,51.5653,12400.0
2015-01-05 11:20:00,61.57,61.66,61.56,61.64,6900.0,51.5653,51.6407,51.5569,51.6239,6900.0
2015-01-05 11:25:00,61.61,61.65,61.59,61.59,3600.0,51.5988,51.6323,51.5821,51.5821,3600.0
2015-01-05 11:30:00,61.6,61.61,61.54,61.61,10400.0,51.5904,51.5988,51.5402,51.5988,10400.0
2015-01-05 11:35:00,61.6,61.62,61.56,61.56,3700.0,51.5904,51.6072,51.5569,51.5569,3700.0
2015-01-05 11:40:00,61.59,61.67,61.59,61.64,6000.0,51.5821,51.6491,51.5821,51.6239,6000.0
2015-01-05 11:45:00,61.64,61.68,61.61,61.61,8900.0,51.6239,51.6574,51.5988,51.5988,8900.0
2015-01-05 11:50:00,61.6,61.65,61.55,61.57,6000.0,51.5904,51.6323,51.5486,51.5653,6000.0
2015-01-05 11:55:00,61.58,61.62,61.5,61.54,7700.0,51.5737,51.6072,51.5067,51.5402,7700.0
2015-01-05 12:00:00,61.53,61.56,61.45,61.45,5900.0,51.5318,51.5569,51.4648,51.4648,5900.0
2015-01-05 12:05:00,61.47,61.48,61.4,61.4,6300.0,51.4816,51.4899,51.4229,51.4229,6300.0
2015-01-05 12:10:00,61.41,61.41,61.32,61.33,9300.0,51.4313,51.4313,51.3559,51.3643,9300.0
2015-01-05 12:15:00,61.31,61.32,61.27,61.3,11700.0,51.3476,51.3559,51.314,51.3392,11700.0
2015-01-05 12:20:00,61.31,61.33,61.19,61.24,11100.0,51.3476,51.3643,51.247,51.2889,11100.0
2015-01-05 12:25:00,61.23,61.26,61.15,61.15,6000.0,51.2805,51.3057,51.2135,51.2135,6000.0
2015-01-05 12:30:00,61.14,61.14,61.07,61.11,11700.0,51.2052,51.2052,51.1465,51.18,11700.0
2015-01-05 12:35:00,61.09,61.21,61.08,61.21,5900.0,51.1633,51.2638,51.1549,51.2638,5900.0
2015-01-05 12:40:00,61.21,61.21,61.15,61.19,11200.0,51.2638,51.2638,51.2135,51.247,11200.0
2015-01-05 12:45:00,61.18,61.18,61.05,61.05,5400.0,51.2387,51.2387,51.1298,51.1298,5400.0
2015-01-05 12:50:00,61.05,61.07,60.74,60.97,59100.0,51.1298,51.1465,50.8702,51.0628,59100.0
2015-01-05 12:55:00,60.95,61.01,60.9,61.01,8700.0,51.046,51.0963,51.0042,51.0963,8700.0
2015-01-05 13:00:00,61.02,61.03,60.98,61.0,7100.0,51.1047,51.113,51.0712,51.0879,7100.0
2015-01-05 13:05:00,60.98,61.06,60.96,61.06,4600.0,51.0712,51.1382,51.0544,51.1382,4600.0
2015-01-05 13:10:00,61.05,61.05,60.99,61.02,4100.0,51.1298,51.1298,51.0795,51.1047,4100.0
2015-01-05 13:15:00,61.02,61.02,60.98,61.0,5200.0,51.1047,51.1047,51.0712,51.0879,5200.0
2015-01-05 13:20:00,60.98,61.1,60.98,61.01,3500.0,51.0712,51.1717,51.0712,51.0963,3500.0
2015-01-05 13:25:00,61.01,61.03,60.95,61.02,3700.0,51.0963,51.113,51.046,51.1047,3700.0
2015-01-05 13:30:00,61.03,61.15,61.03,61.14,4900.0,51.113,51.2135,51.113,51.2052,4900.0
2015-01-05 13:35:00,61.15,61.21,61.07,61.08,4400.0,51.2135,51.2638,51.1465,51.1549,4400.0
2015-01-05 13:40:00,61.09,61.16,61.02,61.04,4700.0,51.1633,51.2219,51.1047,51.1214,4700.0
2015-01-05 13:45:00,61.05,61.09,61.02,61.09,3000.0,51.1298,51.1633,51.1047,51.1633,3000.0
2015-01-05 13:50:00,61.11,61.13,61.06,61.11,2700.0,51.18,51.1968,51.1382,51.18,2700.0
2015-01-05 13:55:00,61.12,61.15,61.05,61.14,4400.0,51.1884,51.2135,51.1298,51.2052,4400.0
2015-01-05 14:00:00,61.16,61.16,61.08,61.11,6200.0,51.2219,51.2219,51.1549,51.18,6200.0
2015-01-05 14:05:00,61.1,61.2,61.1,61.14,7000.0,51.1717,51.2554,51.1717,51.2052,7000.0
2015-01-05 14:10:00,61.13,61.14,61.07,61.08,3600.0,51.1968,51.2052,51.1465,51.1549,3600.0
2015-01-05 14:15:00,61.08,61.18,61.04,61.09,5800.0,51.1549,51.2387,51.1214,51.1633,5800.0
2015-01-05 14:20:00,61.1,61.18,61.1,61.18,3400.0,51.1717,51.2387,51.1717,51.2387,3400.0
2015-01-05 14:25:00,61.17,61.17,61.08,61.11,2500.0,51.2303,51.2303,51.1549,51.18,2500.0
2015-01-05 14:30:00,61.09,61.13,61.05,61.13,5900.0,51.1633,51.1968,51.1298,51.1968,5900.0
2015-01-05 14:35:00,61.14,61.21,61.14,61.14,4600.0,51.2052,51.2638,51.2052,51.2052,4600.0
2015-01-05 14:40:00,61.15,61.2,61.11,61.11,4100.0,51.2135,51.2554,51.18,51.18,4100.0
2015-01-05 14:45:00,61.11,61.17,61.1,61.17,3400.0,51.18,51.2303,51.1717,51.2303,3400.0
2015-01-05 14:50:00,61.16,61.19,61.11,61.17,5400.0,51.2219,51.247,51.18,51.2303,5400.0
2015-01-05 14:55:00,61.21,61.25,61.18,61.18,2500.0,51.2638,51.2973,51.2387,51.2387,2500.0
2015-01-05 15:00:00,61.16,61.2,61.1,61.15,5100.0,51.2219,51.2554,51.1717,51.2135,5100.0
2015-01-05 15:05:00,61.13,61.24,61.13,61.21,6000.0,51.1968,51.2889,51.1968,51.2638,6000.0
2015-01-05 15:10:00,61.21,61.31,61.21,61.3,12400.0,51.2638,51.3476,51.2638,51.3392,12400.0
2015-01-05 15:15:00,61.31,61.35,61.28,61.32,9600.0,51.3476,51.3811,51.3224,51.3559,9600.0
2015-01-05 15:20:00,61.33,61.38,61.21,61.34,8800.0,51.3643,51.4062,51.2638,51.3727,8800.0
2015-01-05 15:25:00,61.32,61.35,61.27,61.28,5600.0,51.3559,51.3811,51.314,51.3224,5600.0
2015-01-05 15:30:00,61.27,61.31,61.24,61.28,10700.0,51.314,51.3476,51.2889,51.3224,10700.0
2015-01-05 15:35:00,61.27,61.4,61.25,61.38,12900.0,51.314,51.4229,51.2973,51.4062,12900.0
2015-01-05 15:40:00,61.39,61.48,61.35,61.4,17300.0,51.4146,51.4899,51.3811,51.4229,17300.0
2015-01-05 15:45:00,61.42,61.51,61.38,61.51,28600.0,51.4397,51.5151,51.4062,51.5151,28600.0
2015-01-05 15:50:00,61.5,61.61,61.44,61.54,27500.0,51.5067,51.5988,51.4564,51.5402,27500.0
2015-01-05 15:55:00,61.55,61.57,61.28,61.34,49300.0,51.5486,51.5653,51.3224,51.3727,49300.0
2015-01-06 09:30:00,61.39,61.4,61.19,61.29,14400.0,51.4146,51.4229,51.247,51.3308,14400.0
2015-01-06 09:35:00,61.4,61.4,61.14,61.14,3100.0,51.4229,51.4229,51.2052,51.2052,3100.0
2015-01-06 09:40:00,61.13,61.22,61.04,61.08,4800.0,51.1968,51.2722,51.1214,51.1549,4800.0
2015-01-06 09:45:00,61.05,61.15,61.03,61.1,16100.0,51.1298,51.2135,51.113,51.1717,16100.0
2015-01-06 09:50:00,61.11,61.18,61.06,61.13,7600.0,51.18,51.2387,51.1382,51.1968,7600.0
2015-01-06 09:55:00,61.13,61.2,61.07,61.07,5900.0,51.1968,51.2554,51.1465,51.1465,5900.0
2015-01-06 10:00:00,61.04,61.12,61.0,61.05,10600.0,51.1214,51.1884,51.0879,51.1298,10600.0
2015-01-06 10:05:00,61.06,61.07,60.95,60.98,10400.0,51.1382,51.1465,51.046,51.0712,10400.0
2015-01-06 10:10:00,60.98,61.18,60.97,61.18,8400.0,51.0712,51.2387,51.0628,51.2387,8400.0
2015-01-06 10:15:00,61.22,61.27,61.21,61.26,6900.0,51.2722,51.314,51.2638,51.3057,6900.0
2015-01-06 10:20:00,61.25,61.28,61.24,61.25,16600.0,51.2973,51.3224,51.2889,51.2973,16600.0
2015-01-06 10:25:00,61.26,61.28,61.13,61.21,10800.0,51.3057,51.3224,51.1968,51.2638,10800.0
2015-01-06 10:30:00,61.21,61.21,61.15,61.19,7300.0,51.2638,51.2638,51.2135,51.247,7300.0
2015-01-06 10:35:00,61.19,61.26,61.18,61.25,38100.0,51.247,51.3057,51.2387,51.2973,38100.0
2015-01-06 10:40:00,61.25,61.31,61.15,61.16,6800.0,51.2973,51.3476,51.2135,51.2219,6800.0
2015-01-06 10:45:00,61.17,61.18,61.07,61.11,6800.0,51.2303,51.2387,51.1465,51.18,6800.0
2015-01-06 10:50:00,61.11,61.13,61.08,61.1,7300.0,51.18,51.1968,51.1549,51.1717,7300.0
2015-01-06 10:55:00,61.09,61.1,60.99,61.02,6100.0,51.1633,51.1717,51.0795,51.1047,6100.0
2015-01-06 11:00:00,61.01,61.01,60.87,60.97,5600.0,51.0963,51.0963,50.979,51.0628,5600.0
2015-01-06 11:05:00,60.98,61.08,60.98,61.08,6100.0,51.0712,51.1549,51.0712,51.1549,6100.0
2015-01-06 11:10:00,61.08,61.08,60.99,61.06,7900.0,51.1549,51.1549,51.0795,51.1382,7900.0
2015-01-06 11:15:00,61.06,61.08,60.9,60.93,9800.0,51.1382,51.1549,51.0042,51.0293,9800.0
2015-01-06 11:20:00,60.93,60.98,60.9,60.91,6000.0,51.0293,51.0712,51.0042,51.0125,6000.0
2015-01-06 11:25:00,60.9,60.93,60.85,60.85,4800.0,51.0042,51.0293,50.9623,50.9623,4800.0
2015-01-06 11:30:00,60.85,60.9,60.82,60.83,4800.0,50.9623,51.0042,50.9372,50.9455,4800.0
2015-01-06 11:35:00,60.83,60.83,60.75,60.75,5900.0,50.9455,50.9455,50.8785,50.8785,5900.0
2015-01-06 11:40:00,60.76,60.81,60.71,60.71,6600.0,50.8869,50.9288,50.845,50.845,6600.0
2015-01-06 11:45:00,60.7,60.79,60.7,60.79,9200.0,50.8367,50.912,50.8367,50.912,9200.0
2015-01-06 11:50:00,60.79,60.8,60.74,60.74,33400.0,50.912,50.9204,50.8702,50.8702,33400.0
2015-01-06 11:55:00,60.76,60.83,60.76,60.78,7100.0,50.8869,50.9455,50.8869,50.9037,7100.0
2015-01-06 12:00:00,60.77,60.77,60.61,60.61,5800.0,50.8953,50.8953,50.7613,50.7613,5800.0
2015-01-06 12:05:00,60.62,60.63,60.45,60.51,5400.0,50.7697,50.778,50.6273,50.6775,5400.0
2015-01-06 12:10:00,60.51,60.6,60.48,60.58,5300.0,50.6775,50.7529,50.6524,50.7362,5300.0
2015-01-06 12:15:00,60.57,60.57,60.48,60.48,3100.0,50.7278,50.7278,50.6524,50.6524,3100.0
2015-01-06 12:20:00,60.47,60.5,60.4,60.4,4400.0,50.644,50.6692,50.5854,50.5854,4400.0
2015-01-06 12:25:00,60.44,60.55,60.44,60.53,3500.0,50.6189,50.711,50.6189,50.6943,3500.0
2015-01-06 12:30:00,60.51,60.51,60.46,60.49,2500.0,50.6775,50.6775,50.6357,50.6608,2500.0
2015-01-06 12:35:00,60.49,60.68,60.49,60.68,7500.0,50.6608,50.8199,50.6608,50.8199,7500.0
2015-01-06 12:40:00,60.66,60.69,60.63,60.63,3600.0,50.8032,50.8283,50.778,50.778,3600.0
2015-01-06 12:45:00,60.62,60.66,60.59,60.66,5700.0,50.7697,50.8032,50.7445,50.8032,5700.0
2015-01-06 12:50:00,60.67,60.72,60.67,60.72,3100.0,50.8115,50.8534,50.8115,50.8534,3100.0
2015-01-06 12:55:00,60.73,60.75,60.69,60.71,3200.0,50.8618,50.8785,50.8283,50.845,3200.0
2015-01-06 13:00:00,60.72,60.72,60.6,60.63,5300.0,50.8534,50.8534,50.7529,50.778,5300.0
2015-01-06 13:05:00,60.57,60.59,60.47,60.48,3600.0,50.7278,50.7445,50.644,50.6524,3600.0
2015-01-06 13:10:00,60.48,60.6,60.48,60.55,5400.0,50.6524,50.7529,50.6524,50.711,5400.0
2015-01-06 13:15:00,60.53,60.54,60.42,60.42,7700.0,50.6943,50.7027,50.6022,50.6022,7700.0
2015-01-06 13:20:00,60.44,60.46,60.37,60.37,4700.0,50.6189,50.6357,50.5603,50.5603,4700.0
2015-01-06 13:25:00,60.36,60.57,60.36,60.54,10400.0,50.5519,50.7278,50.5519,50.7027,10400.0
2015-01-06 13:30:00,60.51,60.62,60.48,60.56,8000.0,50.6775,50.7697,50.6524,50.7194,8000.0
2015-01-06 13:35:00,60.53,60.73,60.53,60.67,7700.0,50.6943,50.8618,50.6943,50.8115,7700.0
2015-01-06 13:40:00,60.65,60.67,60.54,60.55,4300.0,50.7948,50.8115,50.7027,50.711,4300.0
2015-01-06 13:45:00,60.57,60.74,60.57,60.74,7100.0,50.7278,50.8702,50.7278,50.8702,7100.0
2015-01-06 13:50:00,60.72,60.78,60.71,60.72,5800.0,50.8534,50.9037,50.845,50.8534,5800.0
2015-01-06 13:55:00,60.73,60.92,60.7,60.92,12000.0,50.8618,51.0209,50.8367,51.0209,12000.0
2015-01-06 14:00:00,60.9,60.98,60.84,60.93,6100.0,51.0042,51.0712,50.9539,51.0293,6100.0
2015-01-06 14:05:00,60.92,60.96,60.9,60.93,7600.0,51.0209,51.0544,51.0042,51.0293,7600.0
2015-01-06 14:10:00,60.92,60.93,60.82,60.83,7800.0,51.0209,51.0293,50.9372,50.9455,7800.0
2015-01-06 14:15:00,60.82,60.96,60.82,60.95,13800.0,50.9372,51.0544,50.9372,51.046,13800.0
2015-01-06 14:20:00,60.94,61.08,60.94,61.07,8300.0,51.0377,51.1549,51.0377,51.1465,8300.0
2015-01-06 14:25:00,61.08,61.24,61.07,61.23,13400.0,51.1549,51.2889,51.1465,51.2805,13400.0
2015-01-06 14:30:00,61.23,61.32,61.2,61.26,22800.0,51.2805,51.3559,51.2554,51.3057,22800.0
2015-01-06 14:35:00,61.24,61.38,61.22,61.38,9100.0,51.2889,51.4062,51.2722,51.4062,9100.0
2015-01-06 14:40:00,61.38,61.47,61.3,61.42,12000.0,51.4062,51.4816,51.3392,51.4397,12000.0
2015-01-06 14:45:00,61.42,61.57,61.41,61.51,22400.0,51.4397,51.5653,51.4313,51.5151,22400.0
2015-01-06 14:50:00,61.5,61.59,61.46,61.55,11200.0,51.5067,51.5821,51.4732,51.5486,11200.0
2015-01-06 14:55:00,61.55,61.59,61.46,61.59,27400.0,51.5486,51.5821,51.4732,51.5821,27400.0
2015-01-06 15:00:00,61.58,61.59,61.47,61.48,15700.0,51.5737,51.5821,51.4816,51.4899,15700.0
2015-01-06 15:05:00,61.48,61.48,61.36,61.39,15600.0,51.4899,51.4899,51.3894,51.4146,15600.0
2015-01-06 15:10:00,61.4,61.54,61.36,61.48,11800.0,51.4229,51.5402,51.3894,51.4899,11800.0
2015-01-06 15:15:00,61.48,61.55,61.46,61.54,12800.0,51.4899,51.5486,51.4732,51.5402,12800.0
2015-01-06 15:20:00,61.54,61.73,61.51,61.61,24000.0,51.5402,51.6993,51.5151,51.5988,24000.0
2015-01-06 15:25:00,61.61,61.73,61.55,61.71,31100.0,51.5988,51.6993,51.5486,51.6826,31100.0
2015-01-06 15:30:00,61.7,61.7,61.59,61.59,29400.0,51.6742,51.6742,51.5821,51.5821,29400.0
2015-01-06 15:35:00,61.58,61.59,61.39,61.41,29100.0,51.5737,51.5821,51.4146,51.4313,29100.0
2015-01-06 15:40:00,61.41,61.55,61.38,61.54,35000.0,51.4313,51.5486,51.4062,51.5402,35000.0
2015-01-06 15:45:00,61.54,61.62,61.51,61.6,48400.0,51.5402,51.6072,51.5151,51.5904,48400.0
2015-01-06 15:50:00,61.59,61.62,61.5,61.53,42200.0,51.5821,51.6072,51.5067,51.5318,42200.0
2015-01-06 15:55:00,61.52,61.53,61.24,61.24,73300.0,51.5234,51.5318,51.2889,51.2889,73300.0
2015-01-07 09:30:00,61.8,61.86,61.5,61.55,28700.0,51.7579,51.8082,51.5067,51.5486,28700.0
2015-01-07 09:35:00,61.55,61.84,61.5,61.58,4500.0,51.5486,51.7914,51.5067,51.5737,4500.0
2015-01-07 09:40:00,61.55,61.66,61.52,61.57,4900.0,51.5486,51.6407,51.5234,51.5653,4900.0
2015-01-07 09:45:00,61.57,61.7,61.57,61.66,4800.0,51.5653,51.6742,51.5653,51.6407,4800.0
2015-01-07 09:50:00,61.69,61.84,61.68,61.81,3200.0,51.6658,51.7914,51.6574,51.7663,3200.0
2015-01-07 09:55:00,61.76,61.83,61.75,61.8,4400.0,51.7244,51.7831,51.7161,51.7579,4400.0
2015-01-07 10:00:00,61.82,61.87,61.8,61.85,6500.0,51.7747,51.8166,51.7579,51.7998,6500.0
2015-01-07 10:05:00,61.85,61.96,61.83,61.96,21800.0,51.7998,51.8919,51.7831,51.8919,21800.0
2015-01-07 10:10:00,61.94,61.97,61.79,61.8,8800.0,51.8752,51.9003,51.7496,51.7579,8800.0
2015-01-07 10:15:00,61.81,61.92,61.79,61.92,3000.0,51.7663,51.8584,51.7496,51.8584,3000.0
2015-01-07 10:20:00,61.92,61.93,61.83,61.84,4600.0,51.8584,51.8668,51.7831,51.7914,4600.0
2015-01-07 10:25:00,61.85,61.85,61.79,61.82,2900.0,51.7998,51.7998,51.7496,51.7747,2900.0
2015-01-07 10:30:00,61.82,61.82,61.72,61.74,30000.0,51.7747,51.7747,51.6909,51.7077,30000.0
2015-01-07 10:35:00,61.75,61.76,61.65,61.65,12800.0,51.7161,51.7244,51.6323,51.6323,12800.0
2015-01-07 10:40:00,61.61,61.62,61.51,61.62,5500.0,51.5988,51.6072,51.5151,51.6072,5500.0
2015-01-07 10:45:00,61.64,61.77,61.64,61.73,3500.0,51.6239,51.7328,51.6239,51.6993,3500.0
2015-01-07 10:50:00,61.73,61.77,61.72,61.75,12100.0,51.6993,51.7328,51.6909,51.7161,12100.0
2015-01-07 10:55:00,61.75,61.75,61.67,61.67,3500.0,51.7161,51.7161,51.6491,51.6491,3500.0
2015-01-07 11:00:00,61.68,61.72,61.57,61.58,5500.0,51.6574,51.6909,51.5653,51.5737,5500.0
2015-01-07 11:05:00,61.59,61.63,61.53,61.53,2300.0,51.5821,51.6156,51.5318,51.5318,2300.0
2015-01-07 11:10:00,61.52,61.53,61.41,61.41,7700.0,51.5234,51.5318,51.4313,51.4313,7700.0
2015-01-07 11:15:00,61.42,61.45,61.39,61.39,4500.0,51.4397,51.4648,51.4146,51.4146,4500.0
2015-01-07 11:20:00,61.4,61.45,61.39,61.43,3400.0,51.4229,51.4648,51.4146,51.4481,3400.0
2015-01-07 11:25:00,61.42,61.44,61.36,61.42,3900.0,51.4397,51.4564,51.3894,51.4397,3900.0
2015-01-07 11:30:00,61.42,61.61,61.42,61.58,4000.0,51.4397,51.5988,51.4397,51.5737,4000.0
2015-01-07 11:35:00,61.58,61.58,61.52,61.52,1400.0,51.5737,51.5737,51.5234,51.5234,1400.0
2015-01-07 11:40:00,61.51,61.62,61.5,61.62,2000.0,51.5151,51.6072,51.5067,51.6072,2000.0
2015-01-07 11:45:00,61.61,61.63,61.56,61.61,3200.0,51.5988,51.6156,51.5569,51.5988,3200.0
2015-01-07 11:50:00,61.63,61.75,61.63,61.73,6000.0,51.6156,51.7161,51.6156,51.6993,6000.0
2015-01-07 11:55:00,61.76,61.79,61.72,61.74,12300.0,51.7244,51.7496,51.6909,51.7077,12300.0
2015-01-07 12:00:00,61.75,61.8,61.71,61.71,8500.0,51.7161,51.7579,51.6826,51.6826,8500.0
2015-01-07 12:05:00,61.71,61.9,61.68,61.82,6200.0,51.6826,51.8417,51.6574,51.7747,6200.0
2015-01-07 12:10:00,61.81,61.81,61.73,61.74,7800.0,51.7663,51.7663,51.6993,51.7077,7800.0
2015-01-07 12:15:00,61.73,61.87,61.73,61.87,2600.0,51.6993,51.8166,51.6993,51.8166,2600.0
2015-01-07 12:20:00,61.88,61.9,61.85,61.86,5200.0,51.8249,51.8417,51.7998,51.8082,5200.0
2015-01-07 12:25:00,61.86,61.97,61.86,61.96,9000.0,51.8082,51.9003,51.8082,51.8919,9000.0
2015-01-07 12:30:00,61.97,61.99,61.89,61.96,5300.0,51.9003,51.9171,51.8333,51.8919,5300.0
2015-01-07 12:35:00,61.97,62.0,61.95,61.98,3300.0,51.9003,51.9254,51.8836,51.9087,3300.0
2015-01-07 12:40:00,61.99,62.0,61.93,61.94,8900.0,51.9171,51.9254,51.8668,51.8752,8900.0
2015-01-07 12:45:00,61.94,61.94,61.9,61.91,2500.0,51.8752,51.8752,51.8417,51.8501,2500.0
2015-01-07 12:50:00,61.92,61.95,61.92,61.94,1600.0,51.8584,51.8836,51.8584,51.8752,1600.0
2015-01-07 12:55:00,61.94,61.95,61.89,61.92,9100.0,51.8752,51.8836,51.8333,51.8584,9100.0
2015-01-07 13:00:00,61.93,62.01,61.91,61.91,8300.0,51.8668,51.9338,51.8501,51.8501,8300.0
2015-01-07 13:05:00,61.91,61.94,61.87,61.87,6200.0,51.8501,51.8752,51.8166,51.8166,6200.0
2015-01-07 13:10:00,61.86,61.91,61.86,61.9,4400.0,51.8082,51.8501,51.8082,51.8417,4400.0
2015-01-07 13:15:00,61.9,62.04,61.9,62.01,8200.0,51.8417,51.9589,51.8417,51.9338,8200.0
2015-01-07 13:20:00,62.01,62.03,61.87,61.9,6700.0,51.9338,51.9506,51.8166,51.8417,6700.0
2015-01-07 13:25:00,61.9,61.96,61.84,61.93,26400.0,51.8417,51.8919,51.7914,51.8668,26400.0
2015-01-07 13:30:00,61.92,62.05,61.91,62.05,6400.0,51.8584,51.9673,51.8501,51.9673,6400.0
2015-01-07 13:35:00,62.04,62.11,62.02,62.08,9000.0,51.9589,52.0176,51.9422,51.9924,9000.0
2015-01-07 13:40:00,62.07,62.12,62.07,62.1,3800.0,51.9841,52.0259,51.9841,52.0092,3800.0
2015-01-07 13:45:00,62.11,62.23,62.1,62.23,8700.0,52.0176,52.1181,52.0092,52.1181,8700.0
2015-01-07 13:50:00,62.24,62.25,62.18,62.21,6800.0,52.1264,52.1348,52.0762,52.1013,6800.0
2015-01-07 13:55:00,62.21,62.23,62.19,62.2,4500.0,52.1013,52.1181,52.0846,52.0929,4500.0
2015-01-07 14:00:00,62.21,62.24,62.08,62.18,21700.0,52.1013,52.1264,51.9924,52.0762,21700.0
2015-01-07 14:05:00,62.14,62.14,62.03,62.14,5900.0,52.0427,52.0427,51.9506,52.0427,5900.0
2015-01-07 14:10:00,62.16,62.19,62.01,62.02,5200.0,52.0594,52.0846,51.9338,51.9422,5200.0
2015-01-07 14:15:00,62.05,62.05,61.93,62.01,10900.0,51.9673,51.9673,51.8668,51.9338,10900.0
2015-01-07 14:20:00,62.02,62.13,61.95,62.01,10200.0,51.9422,52.0343,51.8836,51.9338,10200.0
2015-01-07 14:25:00,62.01,62.05,61.99,61.99,5400.0,51.9338,51.9673,51.9171,51.9171,5400.0
2015-01-07 14:30:00,62.0,62.08,61.99,62.08,3300.0,51.9254,51.9924,51.9171,51.9924,3300.0
2015-01-07 14:35:00,62.08,62.1,61.99,62.01,5200.0,51.9924,52.0092,51.9171,51.9338,5200.0
2015-01-07 14:40:00,62.0,62.02,61.96,62.0,4700.0,51.9254,51.9422,51.8919,51.9254,4700.0
2015-01-07 14:45:00,62.0,62.08,61.96,62.06,8500.0,51.9254,51.9924,51.8919,51.9757,8500.0
2015-01-07 14:50:00,62.07,62.07,62.0,62.05,13300.0,51.9841,51.9841,51.9254,51.9673,13300.0
2015-01-07 14:55:00,62.05,62.1,62.05,62.08,18000.0,51.9673,52.0092,51.9673,51.9924,18000.0
2015-01-07 15:00:00,62.08,62.12,62.06,62.1,15100.0,51.9924,52.0259,51.9757,52.0092,15100.0
2015-01-07 15:05:00,62.1,62.18,62.1,62.16,13700.0,52.0092,52.0762,52.0092,52.0594,13700.0
2015-01-07 15:10:00,62.18,62.18,62.15,62.16,9700.0,52.0762,52.0762,52.0511,52.0594,9700.0
2015-01-07 15:15:00,62.15,62.2,62.02,62.15,15400.0,52.0511,52.0929,51.9422,52.0511,15400.0
2015-01-07 15:20:00,62.14,62.16,62.11,62.12,4700.0,52.0427,52.0594,52.0176,52.0259,4700.0
2015-01-07 15:25:00,62.11,62.21,62.04,62.17,9400.0,52.0176,52.1013,51.9589,52.0678,9400.0
2015-01-07 15:30:00,62.18,62.25,62.13,62.19,10600.0,52.0762,52.1348,52.0343,52.0846,10600.0
2015-01-07 15:35:00,62.18,62.21,62.11,62.18,11200.0,52.0762,52.1013,52.0176,52.0762,11200.0
2015-01-07 15:40:00,62.18,62.2,62.15,62.2,13600.0,52.0762,52.0929,52.0511,52.0929,13600.0
2015-01-07 15:45:00,62.19,62.2,62.08,62.18,26300.0,52.0846,52.0929,51.9924,52.0762,26300.0
2015-01-07 15:50:00,62.18,62.22,62.13,62.15,20600.0,52.0762,52.1097,52.0343,52.0511,20600.0
2015-01-07 15:55:00,62.15,62.3,62.15,62.25,78500.0,52.0511,52.1767,52.0511,52.1348,78500.0
2015-01-08 09:30:00,62.83,62.99,62.76,62.91,22800.0,52.6206,52.7546,52.5619,52.6876,22800.0
2015-01-08 09:35:00,62.87,62.95,62.84,62.95,3500.0,52.6541,52.7211,52.6289,52.7211,3500.0
2015-01-08 09:40:00,62.92,62.95,62.83,62.84,4700.0,52.6959,52.7211,52.6206,52.6289,4700.0
2015-01-08 09:45:00,62.85,62.89,62.79,62.85,11600.0,52.6373,52.6708,52.5871,52.6373,11600.0
2015-01-08 09:50:00,62.87,62.87,62.76,62.81,17000.0,52.6541,52.6541,52.5619,52.6038,17000.0
2015-01-08 09:55:00,62.87,62.97,62.85,62.96,4600.0,52.6541,52.7378,52.6373,52.7294,4600.0
2015-01-08 10:00:00,62.98,62.99,62.94,62.96,4900.0,52.7462,52.7546,52.7127,52.7294,4900.0
2015-01-08 10:05:00,62.99,63.0,62.93,62.99,6100.0,52.7546,52.7629,52.7043,52.7546,6100.0
2015-01-08 10:10:00,62.97,62.99,62.95,62.99,7100.0,52.7378,52.7546,52.7211,52.7546,7100.0
2015-01-08 10:15:00,62.99,62.99,62.97,62.97,8600.0,52.7546,52.7546,52.7378,52.7378,8600.0
2015-01-08 10:20:00,62.99,63.04,62.95,62.97,13500.0,52.7546,52.7964,52.7211,52.7378,13500.0
2015-01-08 10:25:00,62.99,62.99,62.93,62.94,4400.0,52.7546,52.7546,52.7043,52.7127,4400.0
2015-01-08 10:30:00,62.94,62.99,62.94,62.99,5800.0,52.7127,52.7546,52.7127,52.7546,5800.0
2015-01-08 10:35:00,62.98,62.98,62.91,62.94,5400.0,52.7462,52.7462,52.6876,52.7127,5400.0
2015-01-08 10:40:00,62.94,62.97,62.91,62.97,6000.0,52.7127,52.7378,52.6876,52.7378,6000.0
2015-01-08 10:45:00,62.97,63.03,62.97,62.99,10100.0,52.7378,52.7881,52.7378,52.7546,10100.0
2015-01-08 10:50:00,62.98,63.01,62.95,63.01,5500.0,52.7462,52.7713,52.7211,52.7713,5500.0
2015-01-08 10:55:00,63.0,63.09,63.0,63.09,9200.0,52.7629,52.8383,52.7629,52.8383,9200.0
2015-01-08 11:00:00,63.09,63.17,63.09,63.1,6500.0,52.8383,52.9053,52.8383,52.8467,6500.0
2015-01-08 11:05:00,63.1,63.19,63.09,63.11,9000.0,52.8467,52.9221,52.8383,52.8551,9000.0
2015-01-08 11:10:00,63.07,63.08,63.01,63.01,10100.0,52.8216,52.8299,52.7713,52.7713,10100.0
2015-01-08 11:15:00,63.02,63.06,62.99,63.05,5200.0,52.7797,52.8132,52.7546,52.8048,5200.0
2015-01-08 11:20:00,63.05,63.11,63.03,63.03,7100.0,52.8048,52.8551,52.7881,52.7881,7100.0
2015-01-08 11:25:00,63.03,63.03,62.93,62.97,7400.0,52.7881,52.7881,52.7043,52.7378,7400.0
2015-01-08 11:30:00,62.96,63.01,62.95,63.01,4200.0,52.7294,52.7713,52.7211,52.7713,4200.0
2015-01-08 11:35:00,63.01,63.01,62.91,62.96,7100.0,52.7713,52.7713,52.6876,52.7294,7100.0
2015-01-08 11:40:00,62.97,62.98,62.94,62.98,2400.0,52.7378,52.7462,52.7127,52.7462,2400.0
2015-01-08 11:45:00,62.97,63.02,62.93,63.02,2600.0,52.7378,52.7797,52.7043,52.7797,2600.0
2015-01-08 11:50:00,63.01,63.01,62.97,62.98,2700.0,52.7713,52.7713,52.7378,52.7462,2700.0
2015-01-08 11:55:00,62.99,63.04,62.98,63.01,6300.0,52.7546,52.7964,52.7462,52.7713,6300.0
2015-01-08 12:00:00,62.99,62.99,62.91,62.94,5100.0,52.7546,52.7546,52.6876,52.7127,5100.0
2015-01-08 12:05:00,62.93,62.93,62.86,62.86,2500.0,52.7043,52.7043,52.6457,52.6457,2500.0
2015-01-08 12:10:00,62.87,62.87,62.79,62.79,4900.0,52.6541,52.6541,52.5871,52.5871,4900.0
2015-01-08 12:15:00,62.8,62.85,62.79,62.85,2800.0,52.5954,52.6373,52.5871,52.6373,2800.0
2015-01-08 12:20:00,62.84,62.85,62.79,62.81,3700.0,52.6289,52.6373,52.5871,52.6038,3700.0
2015-01-08 12:25:00,62.8,62.84,62.8,62.82,3200.0,52.5954,52.6289,52.5954,52.6122,3200.0
2015-01-08 12:30:00,62.82,62.85,62.81,62.81,3700.0,52.6122,52.6373,52.6038,52.6038,3700.0
2015-01-08 12:35:00,62.82,62.84,62.81,62.82,4000.0,52.6122,52.6289,52.6038,52.6122,4000.0
2015-01-08 12:40:00,62.82,62.89,62.81,62.82,6300.0,52.6122,52.6708,52.6038,52.6122,6300.0
2015-01-08 12:45:00,62.82,62.83,62.78,62.79,4600.0,52.6122,52.6206,52.5787,52.5871,4600.0
2015-01-08 12:50:00,62.79,62.82,62.78,62.78,2300.0,52.5871,52.6122,52.5787,52.5787,2300.0
2015-01-08 12:55:00,62.78,62.84,62.76,62.84,2900.0,52.5787,52.6289,52.5619,52.6289,2900.0
2015-01-08 13:00:00,62.83,62.83,62.8,62.8,3400.0,52.6206,52.6206,52.5954,52.5954,3400.0
2015-01-08 13:05:00,62.81,62.93,62.81,62.93,4700.0,52.6038,52.7043,52.6038,52.7043,4700.0
2015-01-08 13:10:00,62.92,62.92,62.89,62.9,2900.0,52.6959,52.6959,52.6708,52.6792,2900.0
2015-01-08 13:15:00,62.87,62.9,62.87,62.88,4700.0,52.6541,52.6792,52.6541,52.6624,4700.0
2015-01-08 13:20:00,62.88,62.89,62.85,62.89,2800.0,52.6624,52.6708,52.6373,52.6708,2800.0
2015-01-08 13:25:00,62.9,62.93,62.86,62.88,5400.0,52.6792,52.7043,52.6457,52.6624,5400.0
2015-01-08 13:30:00,62.9,62.93,62.85,62.86,3800.0,52.6792,52.7043,52.6373,52.6457,3800.0
2015-01-08 13:35:00,62.85,62.85,62.78,62.78,4500.0,52.6373,52.6373,52.5787,52.5787,4500.0
2015-01-08 13:40:00,62.78,62.8,62.74,62.78,5200.0,52.5787,52.5954,52.5452,52.5787,5200.0
2015-01-08 13:45:00,62.78,62.78,62.75,62.76,3600.0,52.5787,52.5787,52.5536,52.5619,3600.0
2015-01-08 13:50:00,62.76,62.8,62.74,62.79,4400.0,52.5619,52.5954,52.5452,52.5871,4400.0
2015-01-08 13:55:00,62.78,62.79,62.71,62.74,3700.0,52.5787,52.5871,52.5201,52.5452,3700.0
2015-01-08 14:00:00,62.75,62.78,62.74,62.77,5900.0,52.5536,52.5787,52.5452,52.5703,5900.0
2015-01-08 14:05:00,62.78,62.86,62.78,62.84,4400.0,52.5787,52.6457,52.5787,52.6289,4400.0
2015-01-08 14:10:00,62.85,62.86,62.81,62.82,5900.0,52.6373,52.6457,52.6038,52.6122,5900.0
2015-01-08 14:15:00,62.82,62.86,62.82,62.84,6400.0,52.6122,52.6457,52.6122,52.6289,6400.0
2015-01-08 14:20:00,62.83,62.91,62.83,62.89,6800.0,52.6206,52.6876,52.6206,52.6708,6800.0
2015-01-08 14:25:00,62.89,62.95,62.89,62.95,7600.0,52.6708,52.7211,52.6708,52.7211,7600.0
2015-01-08 14:30:00,62.94,62.98,62.94,62.94,5300.0,52.7127,52.7462,52.7127,52.7127,5300.0
2015-01-08 14:35:00,62.93,63.02,62.93,63.02,7100.0,52.7043,52.7797,52.7043,52.7797,7100.0
2015-01-08 14:40:00,63.04,63.06,63.03,63.04,5100.0,52.7964,52.8132,52.7881,52.7964,5100.0
2015-01-08 14:45:00,63.03,63.03,62.97,62.97,6000.0,52.7881,52.7881,52.7378,52.7378,6000.0
2015-01-08 14:50:00,62.97,63.13,62.96,63.13,26900.0,52.7378,52.8718,52.7294,52.8718,26900.0
2015-01-08 14:55:00,63.13,63.16,63.09,63.1,10800.0,52.8718,52.8969,52.8383,52.8467,10800.0
2015-01-08 15:00:00,63.11,63.15,63.1,63.14,6800.0,52.8551,52.8886,52.8467,52.8802,6800.0
2015-01-08 15:05:00,63.14,63.15,63.09,63.1,9300.0,52.8802,52.8886,52.8383,52.8467,9300.0
2015-01-08 15:10:00,63.1,63.11,63.06,63.1,16700.0,52.8467,52.8551,52.8132,52.8467,16700.0
2015-01-08 15:15:00,63.12,63.12,63.1,63.12,8200.0,52.8634,52.8634,52.8467,52.8634,8200.0
2015-01-08 15:20:00,63.12,63.15,63.12,63.13,8900.0,52.8634,52.8886,52.8634,52.8718,8900.0
2015-01-08 15:25:00,63.14,63.15,63.1,63.13,12400.0,52.8802,52.8886,52.8467,52.8718,12400.0
2015-01-08 15:30:00,63.13,63.16,63.13,63.13,8000.0,52.8718,52.8969,52.8718,52.8718,8000.0
2015-01-08 15:35:00,63.13,63.17,63.1,63.16,22100.0,52.8718,52.9053,52.8467,52.8969,22100.0
2015-01-08 15:40:00,63.16,63.16,63.08,63.08,11000.0,52.8969,52.8969,52.8299,52.8299,11000.0
2015-01-08 15:45:00,63.07,63.09,63.03,63.03,50400.0,52.8216,52.8383,52.7881,52.7881,50400.0
2015-01-08 15:50:00,63.03,63.1,63.02,63.1,25500.0,52.7881,52.8467,52.7797,52.8467,25500.0
2015-01-08 15:55:00,63.11,63.14,63.06,63.12,61900.0,52.8551,52.8802,52.8132,52.8634,61900.0
2015-01-09 09:30:00,63.28,63.37,63.01,63.01,7500.0,52.9974,53.0728,52.7713,52.7713,7500.0
2015-01-09 09:35:00,63.05,63.28,63.05,63.28,34700.0,52.8048,52.9974,52.8048,52.9974,34700.0
2015-01-09 09:40:00,63.31,63.41,63.29,63.32,4700.0,53.0226,53.1063,53.0058,53.0309,4700.0
2015-01-09 09:45:00,63.33,63.35,63.04,63.06,6100.0,53.0393,53.0561,52.7964,52.8132,6100.0
2015-01-09 09:50:00,63.02,63.17,63.01,63.17,11000.0,52.7797,52.9053,52.7713,52.9053,11000.0
2015-01-09 09:55:00,63.15,63.2,63.03,63.2,2500.0,52.8886,52.9304,52.7881,52.9304,2500.0
2015-01-09 10:00:00,63.19,63.24,63.16,63.16,1400.0,52.9221,52.9639,52.8969,52.8969,1400.0
2015-01-09 10:05:00,63.14,63.15,63.11,63.15,1000.0,52.8802,52.8886,52.8551,52.8886,1000.0
2015-01-09 10:10:00,63.18,63.22,63.15,63.15,1900.0,52.9137,52.9472,52.8886,52.8886,1900.0
2015-01-09 10:15:00,63.17,63.17,63.04,63.08,11400.0,52.9053,52.9053,52.7964,52.8299,11400.0
2015-01-09 10:20:00,63.08,63.1,63.04,63.04,1000.0,52.8299,52.8467,52.7964,52.7964,1000.0
2015-01-09 10:25:00,63.02,63.02,62.89,62.91,5800.0,52.7797,52.7797,52.6708,52.6876,5800.0
2015-01-09 10:30:00,62.89,62.89,62.67,62.76,12000.0,52.6708,52.6708,52.4866,52.5619,12000.0
2015-01-09 10:35:00,62.77,62.84,62.75,62.78,3500.0,52.5703,52.6289,52.5536,52.5787,3500.0
2015-01-09 10:40:00,62.76,62.78,62.72,62.77,4600.0,52.5619,52.5787,52.5284,52.5703,4600.0
2015-01-09 10:45:00,62.75,62.81,62.7,62.81,3200.0,52.5536,52.6038,52.5117,52.6038,3200.0
2015-01-09 10:50:00,62.77,62.92,62.75,62.85,5200.0,52.5703,52.6959,52.5536,52.6373,5200.0
2015-01-09 10:55:00,62.81,62.86,62.81,62.86,1000.0,52.6038,52.6457,52.6038,52.6457,1000.0
2015-01-09 11:00:00,62.82,62.82,62.68,62.76,4000.0,52.6122,52.6122,52.4949,52.5619,4000.0
2015-01-09 11:05:00,62.76,62.81,62.73,62.73,2100.0,52.5619,52.6038,52.5368,52.5368,2100.0
2015-01-09 11:10:00,62.7,62.73,62.64,62.66,7300.0,52.5117,52.5368,52.4614,52.4782,7300.0
2015-01-09 11:15:00,62.65,62.74,62.62,62.7,9600.0,52.4698,52.5452,52.4447,52.5117,9600.0
2015-01-09 11:20:00,62.7,62.77,62.66,62.77,5600.0,52.5117,52.5703,52.4782,52.5703,5600.0
2015-01-09 11:25:00,62.75,62.76,62.66,62.73,9500.0,52.5536,52.5619,52.4782,52.5368,9500.0
2015-01-09 11:30:00,62.7,62.71,62.63,62.7,1400.0,52.5117,52.5201,52.4531,52.5117,1400.0
2015-01-09 11:35:00,62.71,62.76,62.71,62.73,1500.0,52.5201,52.5619,52.5201,52.5368,1500.0
2015-01-09 11:40:00,62.75,62.77,62.71,62.77,2300.0,52.5536,52.5703,52.5201,52.5703,2300.0
2015-01-09 11:45:00,62.86,62.9,62.85,62.9,500.0,52.6457,52.6792,52.6373,52.6792,500.0
2015-01-09 11:50:00,62.88,62.89,62.84,62.89,2000.0,52.6624,52.6708,52.6289,52.6708,2000.0
2015-01-09 11:55:00,62.88,62.93,62.83,62.93,1400.0,52.6624,52.7043,52.6206,52.7043,1400.0
2015-01-09 12:00:00,62.94,62.95,62.92,62.95,1000.0,52.7127,52.7211,52.6959,52.7211,1000.0
2015-01-09 12:05:00,62.93,62.98,62.92,62.98,2800.0,52.7043,52.7462,52.6959,52.7462,2800.0
2015-01-09 12:10:00,62.99,63.01,62.95,63.0,2700.0,52.7546,52.7713,52.7211,52.7629,2700.0
2015-01-09 12:15:00,63.0,63.05,62.98,63.05,2800.0,52.7629,52.8048,52.7462,52.8048,2800.0
2015-01-09 12:20:00,63.01,63.01,62.92,62.92,2300.0,52.7713,52.7713,52.6959,52.6959,2300.0
2015-01-09 12:25:00,62.89,62.9,62.85,62.9,6500.0,52.6708,52.6792,52.6373,52.6792,6500.0
2015-01-09 12:30:00,62.93,62.95,62.86,62.86,9600.0,52.7043,52.7211,52.6457,52.6457,9600.0
2015-01-09 12:35:00,62.85,62.89,62.84,62.87,3900.0,52.6373,52.6708,52.6289,52.6541,3900.0
2015-01-09 12:40:00,62.87,62.87,62.84,62.84,2000.0,52.6541,52.6541,52.6289,52.6289,2000.0
2015-01-09 12:45:00,62.86,62.91,62.86,62.89,1400.0,52.6457,52.6876,52.6457,52.6708,1400.0
2015-01-09 12:50:00,62.88,62.88,62.79,62.79,1300.0,52.6624,52.6624,52.5871,52.5871,1300.0
2015-01-09 12:55:00,62.8,62.82,62.75,62.77,4500.0,52.5954,52.6122,52.5536,52.5703,4500.0
2015-01-09 13:00:00,62.75,62.8,62.72,62.8,3600.0,52.5536,52.5954,52.5284,52.5954,3600.0
2015-01-09 13:05:00,62.79,62.81,62.77,62.79,5000.0,52.5871,52.6038,52.5703,52.5871,5000.0
2015-01-09 13:10:00,62.77,62.87,62.77,62.87,2500.0,52.5703,52.6541,52.5703,52.6541,2500.0
2015-01-09 13:15:00,62.92,62.96,62.9,62.96,2100.0,52.6959,52.7294,52.6792,52.7294,2100.0
2015-01-09 13:20:00,62.97,62.97,62.89,62.89,1000.0,52.7378,52.7378,52.6708,52.6708,1000.0
2015-01-09 13:25:00,62.89,62.92,62.88,62.91,11800.0,52.6708,52.6959,52.6624,52.6876,11800.0
2015-01-09 13:30:00,62.92,63.02,62.91,62.99,5500.0,52.6959,52.7797,52.6876,52.7546,5500.0
2015-01-09 13:35:00,62.98,62.98,62.95,62.97,1700.0,52.7462,52.7462,52.7211,52.7378,1700.0
2015-01-09 13:40:00,62.97,62.97,62.87,62.89,8000.0,52.7378,52.7378,52.6541,52.6708,8000.0
2015-01-09 13:45:00,62.92,62.92,62.87,62.91,2700.0,52.6959,52.6959,52.6541,52.6876,2700.0
2015-01-09 13:50:00,62.94,63.02,62.94,63.02,2000.0,52.7127,52.7797,52.7127,52.7797,2000.0
2015-01-09 13:55:00,62.98,62.98,62.92,62.93,2900.0,52.7462,52.7462,52.6959,52.7043,2900.0
2015-01-09 14:00:00,62.91,62.93,62.87,62.92,4400.0,52.6876,52.7043,52.6541,52.6959,4400.0
2015-01-09 14:05:00,62.92,63.0,62.92,62.97,14800.0,52.6959,52.7629,52.6959,52.7378,14800.0
2015-01-09 14:10:00,62.97,62.98,62.95,62.96,2300.0,52.7378,52.7462,52.7211,52.7294,2300.0
2015-01-09 14:15:00,62.96,62.96,62.9,62.92,2900.0,52.7294,52.7294,52.6792,52.6959,2900.0
2015-01-09 14:20:00,62.91,62.93,62.9,62.93,2100.0,52.6876,52.7043,52.6792,52.7043,2100.0
2015-01-09 14:25:00,62.92,62.96,62.91,62.93,3000.0,52.6959,52.7294,52.6876,52.7043,3000.0
2015-01-09 14:30:00,62.93,62.93,62.87,62.88,3000.0,52.7043,52.7043,52.6541,52.6624,3000.0
2015-01-09 14:35:00,62.88,63.02,62.88,63.02,2800.0,52.6624,52.7797,52.6624,52.7797,2800.0
2015-01-09 14:40:00,63.01,63.01,62.97,62.97,2000.0,52.7713,52.7713,52.7378,52.7378,2000.0
2015-01-09 14:45:00,62.98,63.0,62.92,62.92,3900.0,52.7462,52.7629,52.6959,52.6959,3900.0
2015-01-09 14:50:00,62.93,63.0,62.93,63.0,2900.0,52.7043,52.7629,52.7043,52.7629,2900.0
2015-01-09 14:55:00,63.0,63.04,62.96,63.04,14300.0,52.7629,52.7964,52.7294,52.7964,14300.0
2015-01-09 15:00:00,63.03,63.09,62.99,63.08,3300.0,52.7881,52.8383,52.7546,52.8299,3300.0
2015-01-09 15:05:00,63.09,63.13,63.09,63.13,1800.0,52.8383,52.8718,52.8383,52.8718,1800.0
2015-01-09 15:10:00,63.14,63.2,63.14,63.2,4000.0,52.8802,52.9304,52.8802,52.9304,4000.0
2015-01-09 15:15:00,63.2,63.2,63.15,63.16,3300.0,52.9304,52.9304,52.8886,52.8969,3300.0
2015-01-09 15:20:00,63.15,63.18,63.14,63.15,2800.0,52.8886,52.9137,52.8802,52.8886,2800.0
2015-01-09 15:25:00,63.15,63.15,63.05,63.08,7300.0,52.8886,52.8886,52.8048,52.8299,7300.0
2015-01-09 15:30:00,63.07,63.08,62.96,63.02,8600.0,52.8216,52.8299,52.7294,52.7797,8600.0
2015-01-09 15:35:00,63.01,63.06,62.99,63.02,6300.0,52.7713,52.8132,52.7546,52.7797,6300.0
2015-01-09 15:40:00,63.03,63.12,63.03,63.06,6700.0,52.7881,52.8634,52.7881,52.8132,6700.0
2015-01-09 15:45:00,63.06,63.09,63.01,63.07,8800.0,52.8132,52.8383,52.7713,52.8216,8800.0
2015-01-09 15:50:00,63.05,63.05,62.97,63.02,15800.0,52.8048,52.8048,52.7378,52.7797,15800.0
2015-01-09 15:55:00,63.01,63.01,62.91,62.94,31600.0,52.7713,52.7713,52.6876,52.7127,31600.0
2015-01-12 09:30:00,62.89,63.17,62.73,63.08,25900.0,52.6708,52.9053,52.5368,52.8299,25900.0
2015-01-12 09:35:00,63.08,63.08,62.71,62.75,9700.0,52.8299,52.8299,52.5201,52.5536,9700.0
2015-01-12 09:40:00,62.77,62.82,62.65,62.77,6700.0,52.5703,52.6122,52.4698,52.5703,6700.0
2015-01-12 09:45:00,62.76,62.8,62.55,62.55,4700.0,52.5619,52.5954,52.3861,52.3861,4700.0
2015-01-12 09:50:00,62.56,62.63,62.51,62.55,12100.0,52.3944,52.4531,52.3526,52.3861,12100.0
2015-01-12 09:55:00,62.54,62.59,62.42,62.53,4600.0,52.3777,52.4196,52.2772,52.3693,4600.0
2015-01-12 10:00:00,62.51,62.55,62.44,62.53,9900.0,52.3526,52.3861,52.2939,52.3693,9900.0
2015-01-12 10:05:00,62.53,62.57,62.51,62.55,28000.0,52.3693,52.4028,52.3526,52.3861,28000.0
2015-01-12 10:10:00,62.55,62.61,62.51,62.52,7900.0,52.3861,52.4363,52.3526,52.3609,7900.0
2015-01-12 10:15:00,62.53,62.7,62.52,62.7,3800.0,52.3693,52.5117,52.3609,52.5117,3800.0
2015-01-12 10:20:00,62.68,62.69,62.6,62.66,5800.0,52.4949,52.5033,52.4279,52.4782,5800.0
2015-01-12 10:25:00,62.72,62.75,62.63,62.66,3300.0,52.5284,52.5536,52.4531,52.4782,3300.0
2015-01-12 10:30:00,62.64,62.72,62.62,62.64,6700.0,52.4614,52.5284,52.4447,52.4614,6700.0
2015-01-12 10:35:00,62.64,62.72,62.59,62.71,3500.0,52.4614,52.5284,52.4196,52.5201,3500.0
2015-01-12 10:40:00,62.7,62.78,62.69,62.77,3100.0,52.5117,52.5787,52.5033,52.5703,3100.0
2015-01-12 10:45:00,62.76,62.84,62.76,62.8,3700.0,52.5619,52.6289,52.5619,52.5954,3700.0
2015-01-12 10:50:00,62.79,62.81,62.76,62.76,4500.0,52.5871,52.6038,52.5619,52.5619,4500.0
2015-01-12 10:55:00,62.77,62.86,62.72,62.86,3500.0,52.5703,52.6457,52.5284,52.6457,3500.0
2015-01-12 11:00:00,62.88,62.89,62.86,62.86,2200.0,52.6624,52.6708,52.6457,52.6457,2200.0
2015-01-12 11:05:00,62.87,62.89,62.81,62.84,11200.0,52.6541,52.6708,52.6038,52.6289,11200.0
2015-01-12 11:10:00,62.85,62.91,62.84,62.85,4400.0,52.6373,52.6876,52.6289,52.6373,4400.0
2015-01-12 11:15:00,62.85,62.88,62.82,62.86,4500.0,52.6373,52.6624,52.6122,52.6457,4500.0
2015-01-12 11:20:00,62.87,62.95,62.84,62.93,5000.0,52.6541,52.7211,52.6289,52.7043,5000.0
2015-01-12 11:25:00,62.93,62.95,62.91,62.93,11300.0,52.7043,52.7211,52.6876,52.7043,11300.0
2015-01-12 11:30:00,62.94,62.96,62.85,62.86,10000.0,52.7127,52.7294,52.6373,52.6457,10000.0
2015-01-12 11:35:00,62.85,62.94,62.85,62.93,2800.0,52.6373,52.7127,52.6373,52.7043,2800.0
2015-01-12 11:40:00,62.92,62.92,62.87,62.88,5000.0,52.6959,52.6959,52.6541,52.6624,5000.0
2015-01-12 11:45:00,62.87,62.87,62.75,62.77,3800.0,52.6541,52.6541,52.5536,52.5703,3800.0
2015-01-12 11:50:00,62.77,62.77,62.69,62.69,6000.0,52.5703,52.5703,52.5033,52.5033,6000.0
2015-01-12 11:55:00,62.7,62.75,62.67,62.75,4400.0,52.5117,52.5536,52.4866,52.5536,4400.0
2015-01-12 12:00:00,62.73,62.82,62.73,62.82,2300.0,52.5368,52.6122,52.5368,52.6122,2300.0
2015-01-12 12:05:00,62.81,62.87,62.8,62.86,2500.0,52.6038,52.6541,52.5954,52.6457,2500.0
2015-01-12 12:10:00,62.85,62.86,62.81,62.81,3700.0,52.6373,52.6457,52.6038,52.6038,3700.0
2015-01-12 12:15:00,62.83,62.88,62.79,62.86,6200.0,52.6206,52.6624,52.5871,52.6457,6200.0
2015-01-12 12:20:00,62.9,62.96,62.9,62.96,1500.0,52.6792,52.7294,52.6792,52.7294,1500.0
2015-01-12 12:25:00,62.95,62.95,62.85,62.87,3300.0,52.7211,52.7211,52.6373,52.6541,3300.0
2015-01-12 12:30:00,62.86,62.94,62.86,62.94,2700.0,52.6457,52.7127,52.6457,52.7127,2700.0
2015-01-12 12:35:00,62.93,62.94,62.92,62.93,2200.0,52.7043,52.7127,52.6959,52.7043,2200.0
2015-01-12 12:40:00,62.92,62.92,62.79,62.79,4500.0,52.6959,52.6959,52.5871,52.5871,4500.0
2015-01-12 12:45:00,62.79,62.8,62.75,62.76,2200.0,52.5871,52.5954,52.5536,52.5619,2200.0
2015-01-12 12:50:00,62.74,62.74,62.68,62.68,700.0,52.5452,52.5452,52.4949,52.4949,700.0
2015-01-12 12:55:00,62.7,62.74,62.68,62.7,2800.0,52.5117,52.5452,52.4949,52.5117,2800.0
2015-01-12 13:00:00,62.7,62.75,62.7,62.7,5900.0,52.5117,52.5536,52.5117,52.5117,5900.0
2015-01-12 13:05:00,62.72,62.72,62.68,62.7,3200.0,52.5284,52.5284,52.4949,52.5117,3200.0
2015-01-12 13:10:00,62.73,62.76,62.7,62.73,2100.0,52.5368,52.5619,52.5117,52.5368,2100.0
2015-01-12 13:15:00,62.74,62.74,62.72,62.72,1700.0,52.5452,52.5452,52.5284,52.5284,1700.0
2015-01-12 13:20:00,62.7,62.7,62.63,62.67,4200.0,52.5117,52.5117,52.4531,52.4866,4200.0
2015-01-12 13:25:00,62.67,62.7,62.65,62.66,3700.0,52.4866,52.5117,52.4698,52.4782,3700.0
2015-01-12 13:30:00,62.66,62.68,62.63,62.66,2700.0,52.4782,52.4949,52.4531,52.4782,2700.0
2015-01-12 13:35:00,62.69,62.71,62.68,62.7,3000.0,52.5033,52.5201,52.4949,52.5117,3000.0
2015-01-12 13:40:00,62.69,62.71,62.68,62.7,1800.0,52.5033,52.5201,52.4949,52.5117,1800.0
2015-01-12 13:45:00,62.71,62.73,62.68,62.72,2300.0,52.5201,52.5368,52.4949,52.5284,2300.0
2015-01-12 13:50:00,62.73,62.73,62.72,62.73,1100.0,52.5368,52.5368,52.5284,52.5368,1100.0
2015-01-12 13:55:00,62.72,62.73,62.69,62.69,2600.0,52.5284,52.5368,52.5033,52.5033,2600.0
2015-01-12 14:00:00,62.69,62.72,62.67,62.68,4400.0,52.5033,52.5284,52.4866,52.4949,4400.0
2015-01-12 14:05:00,62.7,62.73,62.68,62.73,5800.0,52.5117,52.5368,52.4949,52.5368,5800.0
2015-01-12 14:10:00,62.72,62.8,62.72,62.78,2700.0,52.5284,52.5954,52.5284,52.5787,2700.0
2015-01-12 14:15:00,62.79,62.79,62.75,62.75,10100.0,52.5871,52.5871,52.5536,52.5536,10100.0
2015-01-12 14:20:00,62.74,62.74,62.68,62.69,4500.0,52.5452,52.5452,52.4949,52.5033,4500.0
2015-01-12 14:25:00,62.7,62.73,62.65,62.65,4000.0,52.5117,52.5368,52.4698,52.4698,4000.0
2015-01-12 14:30:00,62.65,62.66,62.58,62.62,6900.0,52.4698,52.4782,52.4112,52.4447,6900.0
2015-01-12 14:35:00,62.63,62.63,62.57,62.57,6500.0,52.4531,52.4531,52.4028,52.4028,6500.0
2015-01-12 14:40:00,62.56,62.6,62.54,62.55,9800.0,52.3944,52.4279,52.3777,52.3861,9800.0
2015-01-12 14:45:00,62.55,62.62,62.52,62.62,4700.0,52.3861,52.4447,52.3609,52.4447,4700.0
2015-01-12 14:50:00,62.6,62.61,62.56,62.58,3900.0,52.4279,52.4363,52.3944,52.4112,3900.0
2015-01-12 14:55:00,62.57,62.59,62.54,62.55,4700.0,52.4028,52.4196,52.3777,52.3861,4700.0
2015-01-12 15:00:00,62.57,62.63,62.56,62.61,6400.0,52.4028,52.4531,52.3944,52.4363,6400.0
2015-01-12 15:05:00,62.61,62.61,62.54,62.57,7800.0,52.4363,52.4363,52.3777,52.4028,7800.0
2015-01-12 15:10:00,62.56,62.62,62.56,62.6,4700.0,52.3944,52.4447,52.3944,52.4279,4700.0
2015-01-12 15:15:00,62.6,62.67,62.59,62.65,5500.0,52.4279,52.4866,52.4196,52.4698,5500.0
2015-01-12 15:20:00,62.65,62.68,62.56,62.59,6500.0,52.4698,52.4949,52.3944,52.4196,6500.0
2015-01-12 15:25:00,62.58,62.63,62.57,62.61,10600.0,52.4112,52.4531,52.4028,52.4363,10600.0
2015-01-12 15:30:00,62.62,62.67,62.57,62.57,16100.0,52.4447,52.4866,52.4028,52.4028,16100.0
2015-01-12 15:35:00,62.57,62.62,62.53,62.61,15300.0,52.4028,52.4447,52.3693,52.4363,15300.0
2015-01-12 15:40:00,62.62,62.71,62.61,62.69,11400.0,52.4447,52.5201,52.4363,52.5033,11400.0
2015-01-12 15:45:00,62.69,62.88,62.69,62.8,21000.0,52.5033,52.6624,52.5033,52.5954,21000.0
2015-01-12 15:50:00,62.8,62.8,62.71,62.74,17100.0,52.5954,52.5954,52.5201,52.5452,17100.0
2015-01-12 15:55:00,62.75,62.79,62.65,62.73,29900.0,52.5536,52.5871,52.4698,52.5368,29900.0
2015-01-13 09:30:00,63.05,63.66,63.05,63.49,10500.0,52.8048,53.3157,52.8048,53.1733,10500.0
2015-01-13 09:35:00,63.6,63.73,63.48,63.64,4900.0,53.2654,53.3743,53.1649,53.2989,4900.0
2015-01-13 09:40:00,63.71,63.88,63.64,63.75,10300.0,53.3576,53.4999,53.2989,53.3911,10300.0
2015-01-13 09:45:00,63.76,63.92,63.76,63.85,3100.0,53.3994,53.5334,53.3994,53.4748,3100.0
2015-01-13 09:50:00,63.86,63.89,63.82,63.89,1800.0,53.4832,53.5083,53.4497,53.5083,1800.0
2015-01-13 09:55:00,63.85,63.91,63.81,63.89,3100.0,53.4748,53.5251,53.4413,53.5083,3100.0
2015-01-13 10:00:00,63.89,63.98,63.81,63.82,8300.0,53.5083,53.5837,53.4413,53.4497,8300.0
2015-01-13 10:05:00,63.87,63.9,63.82,63.86,1400.0,53.4916,53.5167,53.4497,53.4832,1400.0
2015-01-13 10:10:00,63.87,63.88,63.8,63.8,4900.0,53.4916,53.4999,53.4329,53.4329,4900.0
2015-01-13 10:15:00,63.83,63.86,63.81,63.86,2000.0,53.4581,53.4832,53.4413,53.4832,2000.0
2015-01-13 10:20:00,63.85,63.85,63.74,63.79,9500.0,53.4748,53.4748,53.3827,53.4246,9500.0
2015-01-13 10:25:00,63.81,63.81,63.75,63.77,2600.0,53.4413,53.4413,53.3911,53.4078,2600.0
2015-01-13 10:30:00,63.73,63.77,63.67,63.77,4200.0,53.3743,53.4078,53.3241,53.4078,4200.0
2015-01-13 10:35:00,63.76,63.8,63.73,63.8,4500.0,53.3994,53.4329,53.3743,53.4329,4500.0
2015-01-13 10:40:00,63.81,63.86,63.8,63.82,1800.0,53.4413,53.4832,53.4329,53.4497,1800.0
2015-01-13 10:45:00,63.81,63.84,63.72,63.72,3800.0,53.4413,53.4664,53.3659,53.3659,3800.0
2015-01-13 10:50:00,63.76,63.83,63.75,63.81,3600.0,53.3994,53.4581,53.3911,53.4413,3600.0
2015-01-13 10:55:00,63.83,63.85,63.73,63.78,2900.0,53.4581,53.4748,53.3743,53.4162,2900.0
2015-01-13 11:00:00,63.79,63.82,63.72,63.77,7600.0,53.4246,53.4497,53.3659,53.4078,7600.0
2015-01-13 11:05:00,63.78,63.82,63.76,63.79,7000.0,53.4162,53.4497,53.3994,53.4246,7000.0
2015-01-13 11:10:00,63.79,63.85,63.78,63.84,1700.0,53.4246,53.4748,53.4162,53.4664,1700.0
2015-01-13 11:15:00,63.84,63.84,63.67,63.69,14500.0,53.4664,53.4664,53.3241,53.3408,14500.0
2015-01-13 11:20:00,63.69,63.72,63.64,63.72,6200.0,53.3408,53.3659,53.2989,53.3659,6200.0
2015-01-13 11:25:00,63.7,63.7,63.63,63.7,3800.0,53.3492,53.3492,53.2906,53.3492,3800.0
2015-01-13 11:30:00,63.69,63.7,63.56,63.56,3100.0,53.3408,53.3492,53.2319,53.2319,3100.0
2015-01-13 11:35:00,63.57,63.6,63.54,63.54,3400.0,53.2403,53.2654,53.2152,53.2152,3400.0
2015-01-13 11:40:00,63.52,63.56,63.45,63.5,4300.0,53.1984,53.2319,53.1398,53.1817,4300.0
2015-01-13 11:45:00,63.52,63.68,63.51,63.67,4200.0,53.1984,53.3324,53.1901,53.3241,4200.0
2015-01-13 11:50:00,63.66,63.73,63.63,63.71,10300.0,53.3157,53.3743,53.2906,53.3576,10300.0
2015-01-13 11:55:00,63.71,63.75,63.64,63.65,9400.0,53.3576,53.3911,53.2989,53.3073,9400.0
2015-01-13 12:00:00,63.67,63.67,63.57,63.59,5200.0,53.3241,53.3241,53.2403,53.2571,5200.0
2015-01-13 12:05:00,63.58,63.62,63.54,63.57,7400.0,53.2487,53.2822,53.2152,53.2403,7400.0
2015-01-13 12:10:00,63.56,63.57,63.5,63.52,4600.0,53.2319,53.2403,53.1817,53.1984,4600.0
2015-01-13 12:15:00,63.5,63.51,63.43,63.43,6000.0,53.1817,53.1901,53.1231,53.1231,6000.0
2015-01-13 12:20:00,63.44,63.45,63.31,63.34,29000.0,53.1314,53.1398,53.0226,53.0477,29000.0
2015-01-13 12:25:00,63.35,63.38,63.3,63.37,18900.0,53.0561,53.0812,53.0142,53.0728,18900.0
2015-01-13 12:30:00,63.37,63.38,63.33,63.38,12700.0,53.0728,53.0812,53.0393,53.0812,12700.0
2015-01-13 12:35:00,63.39,63.44,63.39,63.42,6400.0,53.0896,53.1314,53.0896,53.1147,6400.0
2015-01-13 12:40:00,63.41,63.41,63.34,63.35,18800.0,53.1063,53.1063,53.0477,53.0561,18800.0
2015-01-13 12:45:00,63.36,63.43,63.35,63.42,4300.0,53.0644,53.1231,53.0561,53.1147,4300.0
2015-01-13 12:50:00,63.41,63.41,63.34,63.34,3300.0,53.1063,53.1063,53.0477,53.0477,3300.0
2015-01-13 12:55:00,63.34,63.42,63.33,63.42,2700.0,53.0477,53.1147,53.0393,53.1147,2700.0
2015-01-13 13:00:00,63.43,63.45,63.42,63.42,26200.0,53.1231,53.1398,53.1147,53.1147,26200.0
2015-01-13 13:05:00,63.42,63.45,63.37,63.37,10000.0,53.1147,53.1398,53.0728,53.0728,10000.0
2015-01-13 13:10:00,63.37,63.38,63.31,63.32,8700.0,53.0728,53.0812,53.0226,53.0309,8700.0
2015-01-13 13:15:00,63.31,63.33,63.3,63.33,1900.0,53.0226,53.0393,53.0142,53.0393,1900.0
2015-01-13 13:20:00,63.31,63.31,63.11,63.11,31400.0,53.0226,53.0226,52.8551,52.8551,31400.0
2015-01-13 13:25:00,63.13,63.14,62.93,63.0,11200.0,52.8718,52.8802,52.7043,52.7629,11200.0
2015-01-13 13:30:00,63.0,63.01,62.89,62.97,30300.0,52.7629,52.7713,52.6708,52.7378,30300.0
2015-01-13 13:35:00,62.95,62.97,62.81,62.81,7500.0,52.7211,52.7378,52.6038,52.6038,7500.0
2015-01-13 13:40:00,62.81,62.89,62.77,62.8,25900.0,52.6038,52.6708,52.5703,52.5954,25900.0
2015-01-13 13:45:00,62.81,62.83,62.68,62.68,6500.0,52.6038,52.6206,52.4949,52.4949,6500.0
2015-01-13 13:50:00,62.7,62.7,62.34,62.43,10000.0,52.5117,52.5117,52.2102,52.2856,10000.0
2015-01-13 13:55:00,62.44,62.56,62.43,62.52,2500.0,52.2939,52.3944,52.2856,52.3609,2500.0
2015-01-13 14:00:00,62.53,62.57,62.44,62.51,7500.0,52.3693,52.4028,52.2939,52.3526,7500.0
2015-01-13 14:05:00,62.51,62.51,62.3,62.44,27800.0,52.3526,52.3526,52.1767,52.2939,27800.0
2015-01-13 14:10:00,62.45,62.45,62.21,62.28,7000.0,52.3023,52.3023,52.1013,52.1599,7000.0
2015-01-13 14:15:00,62.3,62.46,62.26,62.4,2300.0,52.1767,52.3107,52.1432,52.2604,2300.0
2015-01-13 14:20:00,62.35,62.46,62.31,62.45,19600.0,52.2186,52.3107,52.1851,52.3023,19600.0
2015-01-13 14:25:00,62.48,62.76,62.48,62.71,33900.0,52.3274,52.5619,52.3274,52.5201,33900.0
2015-01-13 14:30:00,62.71,62.73,62.68,62.69,5100.0,52.5201,52.5368,52.4949,52.5033,5100.0
2015-01-13 14:35:00,62.69,62.78,62.69,62.73,3100.0,52.5033,52.5787,52.5033,52.5368,3100.0
2015-01-13 14:40:00,62.74,62.75,62.65,62.73,3500.0,52.5452,52.5536,52.4698,52.5368,3500.0
2015-01-13 14:45:00,62.72,62.74,62.67,62.67,4600.0,52.5284,52.5452,52.4866,52.4866,4600.0
2015-01-13 14:50:00,62.66,62.8,62.66,62.74,4200.0,52.4782,52.5954,52.4782,52.5452,4200.0
2015-01-13 14:55:00,62.77,62.78,62.51,62.51,5300.0,52.5703,52.5787,52.3526,52.3526,5300.0
2015-01-13 15:00:00,62.49,62.62,62.48,62.56,4700.0,52.3358,52.4447,52.3274,52.3944,4700.0
2015-01-13 15:05:00,62.55,62.56,62.45,62.45,5600.0,52.3861,52.3944,52.3023,52.3023,5600.0
2015-01-13 15:10:00,62.46,62.64,62.46,62.64,5000.0,52.3107,52.4614,52.3107,52.4614,5000.0
2015-01-13 15:15:00,62.64,62.7,62.62,62.64,7600.0,52.4614,52.5117,52.4447,52.4614,7600.0
2015-01-13 15:20:00,62.64,62.68,62.59,62.68,4600.0,52.4614,52.4949,52.4196,52.4949,4600.0
2015-01-13 15:25:00,62.68,62.71,62.54,62.54,4400.0,52.4949,52.5201,52.3777,52.3777,4400.0
2015-01-13 15:30:00,62.54,62.76,62.52,62.69,11300.0,52.3777,52.5619,52.3609,52.5033,11300.0
2015-01-13 15:35:00,62.72,62.9,62.72,62.9,6500.0,52.5284,52.6792,52.5284,52.6792,6500.0
2015-01-13 15:40:00,62.91,62.94,62.86,62.86,6600.0,52.6876,52.7127,52.6457,52.6457,6600.0
2015-01-13 15:45:00,62.85,62.87,62.75,62.79,13900.0,52.6373,52.6541,52.5536,52.5871,13900.0
2015-01-13 15:50:00,62.81,62.86,62.7,62.8,28500.0,52.6038,52.6457,52.5117,52.5954,28500.0
2015-01-13 15:55:00,62.82,62.91,62.8,62.86,65600.0,52.6122,52.6876,52.5954,52.6457,65600.0
2015-01-14 09:30:00,62.09,62.34,62.09,62.33,2500.0,52.0008,52.2102,52.0008,52.2018,2500.0
2015-01-14 09:35:00,62.24,62.31,61.76,61.82,16600.0,52.1264,52.1851,51.7244,51.7747,16600.0
2015-01-14 09:40:00,61.83,62.06,61.81,61.83,8800.0,51.7831,51.9757,51.7663,51.7831,8800.0
2015-01-14 09:45:00,61.81,61.96,61.81,61.92,5200.0,51.7663,51.8919,51.7663,51.8584,5200.0
2015-01-14 09:50:00,61.9,61.9,61.8,61.84,3000.0,51.8417,51.8417,51.7579,51.7914,3000.0
2015-01-14 09:55:00,61.84,61.92,61.82,61.84,4800.0,51.7914,51.8584,51.7747,51.7914,4800.0
2015-01-14 10:00:00,61.87,62.04,61.87,62.0,4100.0,51.8166,51.9589,51.8166,51.9254,4100.0
2015-01-14 10:05:00,62.0,62.23,62.0,62.23,2400.0,51.9254,52.1181,51.9254,52.1181,2400.0
2015-01-14 10:10:00,62.23,62.25,62.05,62.05,3900.0,52.1181,52.1348,51.9673,51.9673,3900.0
2015-01-14 10:15:00,62.09,62.12,61.98,61.99,4300.0,52.0008,52.0259,51.9087,51.9171,4300.0
2015-01-14 10:20:00,61.98,62.05,61.98,62.04,2200.0,51.9087,51.9673,51.9087,51.9589,2200.0
2015-01-14 10:25:00,62.05,62.18,62.03,62.18,2800.0,51.9673,52.0762,51.9506,52.0762,2800.0
2015-01-14 10:30:00,62.17,62.17,61.99,62.05,3200.0,52.0678,52.0678,51.9171,51.9673,3200.0
2015-01-14 10:35:00,62.05,62.08,61.99,61.99,2100.0,51.9673,51.9924,51.9171,51.9171,2100.0
2015-01-14 10:40:00,61.97,62.13,61.97,62.11,2000.0,51.9003,52.0343,51.9003,52.0176,2000.0
2015-01-14 10:45:00,62.18,62.18,62.11,62.14,1500.0,52.0762,52.0762,52.0176,52.0427,1500.0
2015-01-14 10:50:00,62.17,62.19,62.15,62.15,800.0,52.0678,52.0846,52.0511,52.0511,800.0
2015-01-14 10:55:00,62.12,62.17,62.07,62.15,4700.0,52.0259,52.0678,51.9841,52.0511,4700.0
2015-01-14 11:00:00,62.12,62.12,61.99,62.03,3200.0,52.0259,52.0259,51.9171,51.9506,3200.0
2015-01-14 11:05:00,62.05,62.05,61.94,61.95,900.0,51.9673,51.9673,51.8752,51.8836,900.0
2015-01-14 11:10:00,61.97,62.0,61.94,61.94,1300.0,51.9003,51.9254,51.8752,51.8752,1300.0
2015-01-14 11:15:00,61.93,61.97,61.91,61.91,2200.0,51.8668,51.9003,51.8501,51.8501,2200.0
2015-01-14 11:20:00,61.91,61.94,61.91,61.93,1400.0,51.8501,51.8752,51.8501,51.8668,1400.0
2015-01-14 11:25:00,61.94,61.94,61.89,61.89,2600.0,51.8752,51.8752,51.8333,51.8333,2600.0
2015-01-14 11:30:00,61.89,61.96,61.86,61.91,2700.0,51.8333,51.8919,51.8082,51.8501,2700.0
2015-01-14 11:35:00,61.93,62.01,61.9,62.01,1100.0,51.8668,51.9338,51.8417,51.9338,1100.0
2015-01-14 11:40:00,62.09,62.13,62.09,62.1,2100.0,52.0008,52.0343,52.0008,52.0092,2100.0
2015-01-14 11:45:00,62.09,62.15,62.09,62.14,3000.0,52.0008,52.0511,52.0008,52.0427,3000.0
2015-01-14 11:50:00,62.17,62.19,62.07,62.1,1600.0,52.0678,52.0846,51.9841,52.0092,1600.0
2015-01-14 11:55:00,62.1,62.1,62.04,62.04,1800.0,52.0092,52.0092,51.9589,51.9589,1800.0
2015-01-14 12:00:00,62.05,62.11,62.05,62.06,3100.0,51.9673,52.0176,51.9673,51.9757,3100.0
2015-01-14 12:05:00,62.06,62.06,61.97,61.97,2500.0,51.9757,51.9757,51.9003,51.9003,2500.0
2015-01-14 12:10:00,61.96,61.97,61.89,61.89,3200.0,51.8919,51.9003,51.8333,51.8333,3200.0
2015-01-14 12:15:00,61.9,61.91,61.82,61.83,6300.0,51.8417,51.8501,51.7747,51.7831,6300.0
2015-01-14 12:20:00,61.83,61.91,61.81,61.86,7700.0,51.7831,51.8501,51.7663,51.8082,7700.0
2015-01-14 12:25:00,61.86,61.88,61.77,61.77,23700.0,51.8082,51.8249,51.7328,51.7328,23700.0
2015-01-14 12:30:00,61.77,61.84,61.76,61.84,11200.0,51.7328,51.7914,51.7244,51.7914,11200.0
2015-01-14 12:35:00,61.81,61.92,61.81,61.89,2800.0,51.7663,51.8584,51.7663,51.8333,2800.0
2015-01-14 12:40:00,61.9,61.97,61.89,61.89,2100.0,51.8417,51.9003,51.8333,51.8333,2100.0
2015-01-14 12:45:00,61.86,61.87,61.79,61.81,2900.0,51.8082,51.8166,51.7496,51.7663,2900.0
2015-01-14 12:50:00,61.79,61.79,61.75,61.77,1300.0,51.7496,51.7496,51.7161,51.7328,1300.0
2015-01-14 12:55:00,61.8,61.85,61.76,61.85,2300.0,51.7579,51.7998,51.7244,51.7998,2300.0
2015-01-14 13:00:00,61.84,61.89,61.83,61.85,2200.0,51.7914,51.8333,51.7831,51.7998,2200.0
2015-01-14 13:05:00,61.86,61.86,61.79,61.79,1500.0,51.8082,51.8082,51.7496,51.7496,1500.0
2015-01-14 13:10:00,61.78,61.79,61.72,61.74,2100.0,51.7412,51.7496,51.6909,51.7077,2100.0
2015-01-14 13:15:00,61.72,61.74,61.71,61.74,700.0,51.6909,51.7077,51.6826,51.7077,700.0
2015-01-14 13:20:00,61.81,61.81,61.75,61.78,4700.0,51.7663,51.7663,51.7161,51.7412,4700.0
2015-01-14 13:25:00,61.74,61.81,61.74,61.78,3000.0,51.7077,51.7663,51.7077,51.7412,3000.0
2015-01-14 13:30:00,61.78,61.78,61.73,61.75,4400.0,51.7412,51.7412,51.6993,51.7161,4400.0
2015-01-14 13:35:00,61.74,61.75,61.72,61.73,9300.0,51.7077,51.7161,51.6909,51.6993,9300.0
2015-01-14 13:40:00,61.72,61.72,61.59,61.59,5700.0,51.6909,51.6909,51.5821,51.5821,5700.0
2015-01-14 13:45:00,61.58,61.73,61.55,61.72,2500.0,51.5737,51.6993,51.5486,51.6909,2500.0
2015-01-14 13:50:00,61.7,61.7,61.62,61.65,3300.0,51.6742,51.6742,51.6072,51.6323,3300.0
2015-01-14 13:55:00,61.64,61.71,61.63,61.69,3000.0,51.6239,51.6826,51.6156,51.6658,3000.0
2015-01-14 14:00:00,61.7,61.81,61.69,61.8,3400.0,51.6742,51.7663,51.6658,51.7579,3400.0
2015-01-14 14:05:00,61.81,61.81,61.75,61.76,2900.0,51.7663,51.7663,51.7161,51.7244,2900.0
2015-01-14 14:10:00,61.75,61.88,61.75,61.88,2200.0,51.7161,51.8249,51.7161,51.8249,2200.0
2015-01-14 14:15:00,61.91,62.02,61.9,62.02,4800.0,51.8501,51.9422,51.8417,51.9422,4800.0
2015-01-14 14:20:00,62.01,62.02,61.93,61.93,6800.0,51.9338,51.9422,51.8668,51.8668,6800.0
2015-01-14 14:25:00,61.95,62.11,61.93,62.06,12200.0,51.8836,52.0176,51.8668,51.9757,12200.0
2015-01-14 14:30:00,62.07,62.2,62.03,62.11,9200.0,51.9841,52.0929,51.9506,52.0176,9200.0
2015-01-14 14:35:00,62.13,62.14,62.04,62.1,5100.0,52.0343,52.0427,51.9589,52.0092,5100.0
2015-01-14 14:40:00,62.12,62.15,62.04,62.07,3300.0,52.0259,52.0511,51.9589,51.9841,3300.0
2015-01-14 14:45:00,62.1,62.1,62.04,62.05,3700.0,52.0092,52.0092,51.9589,51.9673,3700.0
2015-01-14 14:50:00,62.02,62.05,61.96,61.98,6300.0,51.9422,51.9673,51.8919,51.9087,6300.0
2015-01-14 14:55:00,61.97,61.99,61.92,61.95,5300.0,51.9003,51.9171,51.8584,51.8836,5300.0
2015-01-14 15:00:00,61.98,62.06,61.97,62.06,2500.0,51.9087,51.9757,51.9003,51.9757,2500.0
2015-01-14 15:05:00,62.04,62.11,62.0,62.06,6100.0,51.9589,52.0176,51.9254,51.9757,6100.0
2015-01-14 15:10:00,62.04,62.04,61.94,61.99,4700.0,51.9589,51.9589,51.8752,51.9171,4700.0
2015-01-14 15:15:00,62.0,62.19,62.0,62.17,5200.0,51.9254,52.0846,51.9254,52.0678,5200.0
2015-01-14 15:20:00,62.17,62.26,62.16,62.19,4300.0,52.0678,52.1432,52.0594,52.0846,4300.0
2015-01-14 15:25:00,62.2,62.25,62.12,62.22,5800.0,52.0929,52.1348,52.0259,52.1097,5800.0
2015-01-14 15:30:00,62.2,62.26,62.09,62.12,11200.0,52.0929,52.1432,52.0008,52.0259,11200.0
2015-01-14 15:35:00,62.12,62.15,62.06,62.12,6900.0,52.0259,52.0511,51.9757,52.0259,6900.0
2015-01-14 15:40:00,62.12,62.22,62.12,62.15,8600.0,52.0259,52.1097,52.0259,52.0511,8600.0
2015-01-14 15:45:00,62.16,62.24,62.12,62.22,11500.0,52.0594,52.1264,52.0259,52.1097,11500.0
2015-01-14 15:50:00,62.23,62.29,62.19,62.27,30800.0,52.1181,52.1683,52.0846,52.1516,30800.0
2015-01-14 15:55:00,62.27,62.29,62.17,62.22,28500.0,52.1516,52.1683,52.0678,52.1097,28500.0
2015-01-15 09:30:00,62.43,62.53,62.27,62.37,9400.0,52.2856,52.3693,52.1516,52.2353,9400.0
2015-01-15 09:35:00,62.31,62.42,62.08,62.09,7900.0,52.1851,52.2772,51.9924,52.0008,7900.0
2015-01-15 09:40:00,62.09,62.14,61.95,62.0,9000.0,52.0008,52.0427,51.8836,51.9254,9000.0
2015-01-15 09:45:00,61.96,62.15,61.96,61.97,3900.0,51.8919,52.0511,51.8919,51.9003,3900.0
2015-01-15 09:50:00,62.0,62.14,61.98,62.07,3000.0,51.9254,52.0427,51.9087,51.9841,3000.0
2015-01-15 09:55:00,62.02,62.04,61.93,61.98,4600.0,51.9422,51.9589,51.8668,51.9087,4600.0
2015-01-15 10:00:00,61.96,62.04,61.87,61.92,7200.0,51.8919,51.9589,51.8166,51.8584,7200.0
2015-01-15 10:05:00,61.95,62.02,61.95,62.02,600.0,51.8836,51.9422,51.8836,51.9422,600.0
2015-01-15 10:10:00,62.02,62.1,61.9,62.09,11700.0,51.9422,52.0092,51.8417,52.0008,11700.0
2015-01-15 10:15:00,62.08,62.29,62.08,62.25,13600.0,51.9924,52.1683,51.9924,52.1348,13600.0
2015-01-15 10:20:00,62.29,62.36,62.27,62.36,3700.0,52.1683,52.2269,52.1516,52.2269,3700.0
2015-01-15 10:25:00,62.39,62.5,62.37,62.5,3500.0,52.2521,52.3442,52.2353,52.3442,3500.0
2015-01-15 10:30:00,62.47,62.64,62.47,62.64,3400.0,52.3191,52.4614,52.3191,52.4614,3400.0
2015-01-15 10:35:00,62.6,62.6,62.5,62.51,3200.0,52.4279,52.4279,52.3442,52.3526,3200.0
2015-01-15 10:40:00,62.51,62.53,62.47,62.52,2000.0,52.3526,52.3693,52.3191,52.3609,2000.0
2015-01-15 10:45:00,62.53,62.58,62.48,62.48,3200.0,52.3693,52.4112,52.3274,52.3274,3200.0
2015-01-15 10:50:00,62.47,62.54,62.47,62.5,2800.0,52.3191,52.3777,52.3191,52.3442,2800.0
2015-01-15 10:55:00,62.49,62.5,62.41,62.44,4700.0,52.3358,52.3442,52.2688,52.2939,4700.0
2015-01-15 11:00:00,62.45,62.48,62.37,62.37,2100.0,52.3023,52.3274,52.2353,52.2353,2100.0
2015-01-15 11:05:00,62.39,62.39,62.3,62.36,3800.0,52.2521,52.2521,52.1767,52.2269,3800.0
2015-01-15 11:10:00,62.36,62.42,62.36,62.39,2300.0,52.2269,52.2772,52.2269,52.2521,2300.0
2015-01-15 11:15:00,62.39,62.39,62.29,62.29,5600.0,52.2521,52.2521,52.1683,52.1683,5600.0
2015-01-15 11:20:00,62.28,62.28,62.21,62.21,2400.0,52.1599,52.1599,52.1013,52.1013,2400.0
2015-01-15 11:25:00,62.2,62.25,62.2,62.23,2600.0,52.0929,52.1348,52.0929,52.1181,2600.0
2015-01-15 11:30:00,62.24,62.35,62.2,62.35,2200.0,52.1264,52.2186,52.0929,52.2186,2200.0
2015-01-15 11:35:00,62.32,62.33,62.15,62.17,4100.0,52.1934,52.2018,52.0511,52.0678,4100.0
2015-01-15 11:40:00,62.18,62.32,62.14,62.32,1600.0,52.0762,52.1934,52.0427,52.1934,1600.0
2015-01-15 11:45:00,62.3,62.4,62.3,62.36,2200.0,52.1767,52.2604,52.1767,52.2269,2200.0
2015-01-15 11:50:00,62.3,62.3,62.24,62.28,1200.0,52.1767,52.1767,52.1264,52.1599,1200.0
2015-01-15 11:55:00,62.28,62.28,62.21,62.25,2200.0,52.1599,52.1599,52.1013,52.1348,2200.0
2015-01-15 12:00:00,62.23,62.28,62.21,62.25,2500.0,52.1181,52.1599,52.1013,52.1348,2500.0
2015-01-15 12:05:00,62.25,62.29,62.22,62.28,2100.0,52.1348,52.1683,52.1097,52.1599,2100.0
2015-01-15 12:10:00,62.34,62.35,62.31,62.31,2600.0,52.2102,52.2186,52.1851,52.1851,2600.0
2015-01-15 12:15:00,62.27,62.27,62.19,62.2,3400.0,52.1516,52.1516,52.0846,52.0929,3400.0
2015-01-15 12:20:00,62.21,62.21,62.19,62.2,2700.0,52.1013,52.1013,52.0846,52.0929,2700.0
2015-01-15 12:25:00,62.25,62.25,62.23,62.25,1800.0,52.1348,52.1348,52.1181,52.1348,1800.0
2015-01-15 12:30:00,62.23,62.24,62.18,62.21,2600.0,52.1181,52.1264,52.0762,52.1013,2600.0
2015-01-15 12:35:00,62.17,62.17,62.06,62.07,2100.0,52.0678,52.0678,51.9757,51.9841,2100.0
2015-01-15 12:40:00,62.09,62.11,61.98,61.98,3700.0,52.0008,52.0176,51.9087,51.9087,3700.0
2015-01-15 12:45:00,61.96,62.0,61.95,62.0,2000.0,51.8919,51.9254,51.8836,51.9254,2000.0
2015-01-15 12:50:00,61.97,62.06,61.96,62.06,2500.0,51.9003,51.9757,51.8919,51.9757,2500.0
2015-01-15 12:55:00,62.08,62.1,62.04,62.05,1500.0,51.9924,52.0092,51.9589,51.9673,1500.0
2015-01-15 13:00:00,62.05,62.14,62.01,62.14,2000.0,51.9673,52.0427,51.9338,52.0427,2000.0
2015-01-15 13:05:00,62.17,62.2,62.12,62.12,2000.0,52.0678,52.0929,52.0259,52.0259,2000.0
2015-01-15 13:10:00,62.16,62.24,62.16,62.24,1400.0,52.0594,52.1264,52.0594,52.1264,1400.0
2015-01-15 13:15:00,62.25,62.27,62.22,62.27,3500.0,52.1348,52.1516,52.1097,52.1516,3500.0
2015-01-15 13:20:00,62.26,62.28,62.24,62.25,4600.0,52.1432,52.1599,52.1264,52.1348,4600.0
2015-01-15 13:25:00,62.23,62.27,62.19,62.2,6700.0,52.1181,52.1516,52.0846,52.0929,6700.0
2015-01-15 13:30:00,62.2,62.27,62.17,62.27,17100.0,52.0929,52.1516,52.0678,52.1516,17100.0
2015-01-15 13:35:00,62.27,62.31,62.21,62.22,16100.0,52.1516,52.1851,52.1013,52.1097,16100.0
2015-01-15 13:40:00,62.22,62.28,62.22,62.25,14000.0,52.1097,52.1599,52.1097,52.1348,14000.0
2015-01-15 13:45:00,62.25,62.41,62.25,62.39,8800.0,52.1348,52.2688,52.1348,52.2521,8800.0
2015-01-15 13:50:00,62.38,62.55,62.38,62.54,10700.0,52.2437,52.3861,52.2437,52.3777,10700.0
2015-01-15 13:55:00,62.53,62.54,62.4,62.4,3200.0,52.3693,52.3777,52.2604,52.2604,3200.0
2015-01-15 14:00:00,62.38,62.44,62.33,62.44,16300.0,52.2437,52.2939,52.2018,52.2939,16300.0
2015-01-15 14:05:00,62.44,62.6,62.41,62.49,38700.0,52.2939,52.4279,52.2688,52.3358,38700.0
2015-01-15 14:10:00,62.49,62.49,62.38,62.42,5700.0,52.3358,52.3358,52.2437,52.2772,5700.0
2015-01-15 14:15:00,62.44,62.48,62.42,62.46,2400.0,52.2939,52.3274,52.2772,52.3107,2400.0
2015-01-15 14:20:00,62.46,62.47,62.37,62.39,6500.0,52.3107,52.3191,52.2353,52.2521,6500.0
2015-01-15 14:25:00,62.41,62.43,62.34,62.35,5700.0,52.2688,52.2856,52.2102,52.2186,5700.0
2015-01-15 14:30:00,62.34,62.38,62.3,62.38,5500.0,52.2102,52.2437,52.1767,52.2437,5500.0
2015-01-15 14:35:00,62.4,62.46,62.38,62.4,7000.0,52.2604,52.3107,52.2437,52.2604,7000.0
2015-01-15 14:40:00,62.41,62.43,62.39,62.41,4200.0,52.2688,52.2856,52.2521,52.2688,4200.0
2015-01-15 14:45:00,62.39,62.44,62.37,62.37,4800.0,52.2521,52.2939,52.2353,52.2353,4800.0
2015-01-15 14:50:00,62.36,62.39,62.36,62.38,3300.0,52.2269,52.2521,52.2269,52.2437,3300.0
2015-01-15 14:55:00,62.37,62.47,62.33,62.44,7600.0,52.2353,52.3191,52.2018,52.2939,7600.0
2015-01-15 15:00:00,62.43,62.47,62.4,62.41,5900.0,52.2856,52.3191,52.2604,52.2688,5900.0
2015-01-15 15:05:00,62.43,62.43,62.33,62.36,3300.0,52.2856,52.2856,52.2018,52.2269,3300.0
2015-01-15 15:10:00,62.35,62.35,62.23,62.25,4800.0,52.2186,52.2186,52.1181,52.1348,4800.0
2015-01-15 15:15:00,62.26,62.26,62.2,62.25,5400.0,52.1432,52.1432,52.0929,52.1348,5400.0
2015-01-15 15:20:00,62.25,62.25,62.19,62.22,6700.0,52.1348,52.1348,52.0846,52.1097,6700.0
2015-01-15 15:25:00,62.22,62.37,62.22,62.34,3600.0,52.1097,52.2353,52.1097,52.2102,3600.0
2015-01-15 15:30:00,62.33,62.43,62.27,62.43,10300.0,52.2018,52.2856,52.1516,52.2856,10300.0
2015-01-15 15:35:00,62.42,62.43,62.37,62.4,29400.0,52.2772,52.2856,52.2353,52.2604,29400.0
2015-01-15 15:40:00,62.39,62.45,62.35,62.41,17600.0,52.2521,52.3023,52.2186,52.2688,17600.0
2015-01-15 15:45:00,62.41,62.42,62.37,62.38,30600.0,52.2688,52.2772,52.2353,52.2437,30600.0
2015-01-15 15:50:00,62.37,62.41,62.28,62.3,51600.0,52.2353,52.2688,52.1599,52.1767,51600.0
2015-01-15 15:55:00,62.3,62.34,62.27,62.3,60000.0,52.1767,52.2102,52.1516,52.1767,60000.0
2015-01-16 09:30:00,62.16,62.47,62.16,62.47,90700.0,52.0594,52.3191,52.0594,52.3191,90700.0
2015-01-16 09:35:00,62.47,62.57,62.39,62.51,7300.0,52.3191,52.4028,52.2521,52.3526,7300.0
2015-01-16 09:40:00,62.49,62.49,62.38,62.4,5600.0,52.3358,52.3358,52.2437,52.2604,5600.0
2015-01-16 09:45:00,62.4,62.4,62.3,62.33,12700.0,52.2604,52.2604,52.1767,52.2018,12700.0
2015-01-16 09:50:00,62.35,62.35,62.25,62.3,11200.0,52.2186,52.2186,52.1348,52.1767,11200.0
2015-01-16 09:55:00,62.3,62.35,62.26,62.29,11800.0,52.1767,52.2186,52.1432,52.1683,11800.0
2015-01-16 10:00:00,62.31,62.54,62.25,62.35,16900.0,52.1851,52.3777,52.1348,52.2186,16900.0
2015-01-16 10:05:00,62.34,62.36,62.22,62.22,23000.0,52.2102,52.2269,52.1097,52.1097,23000.0
2015-01-16 10:10:00,62.23,62.26,62.14,62.16,15600.0,52.1181,52.1432,52.0427,52.0594,15600.0
2015-01-16 10:15:00,62.15,62.27,62.11,62.27,12300.0,52.0511,52.1516,52.0176,52.1516,12300.0
2015-01-16 10:20:00,62.24,62.29,62.18,62.29,6800.0,52.1264,52.1683,52.0762,52.1683,6800.0
2015-01-16 10:25:00,62.28,62.44,62.28,62.37,6300.0,52.1599,52.2939,52.1599,52.2353,6300.0
2015-01-16 10:30:00,62.35,62.46,62.35,62.44,1100.0,52.2186,52.3107,52.2186,52.2939,1100.0
2015-01-16 10:35:00,62.4,62.43,62.28,62.35,9100.0,52.2604,52.2856,52.1599,52.2186,9100.0
2015-01-16 10:40:00,62.31,62.39,62.3,62.33,6800.0,52.1851,52.2521,52.1767,52.2018,6800.0
2015-01-16 10:45:00,62.36,62.37,62.23,62.23,9600.0,52.2269,52.2353,52.1181,52.1181,9600.0
2015-01-16 10:50:00,62.23,62.39,62.21,62.39,3700.0,52.1181,52.2521,52.1013,52.2521,3700.0
2015-01-16 10:55:00,62.38,62.6,62.38,62.56,4600.0,52.2437,52.4279,52.2437,52.3944,4600.0
2015-01-16 11:00:00,62.55,62.64,62.54,62.57,3800.0,52.3861,52.4614,52.3777,52.4028,3800.0
2015-01-16 11:05:00,62.5,62.55,62.49,62.53,8400.0,52.3442,52.3861,52.3358,52.3693,8400.0
2015-01-16 11:10:00,62.53,62.53,62.42,62.45,6500.0,52.3693,52.3693,52.2772,52.3023,6500.0
2015-01-16 11:15:00,62.43,62.57,62.39,62.52,7600.0,52.2856,52.4028,52.2521,52.3609,7600.0
2015-01-16 11:20:00,62.48,62.5,62.43,62.45,2500.0,52.3274,52.3442,52.2856,52.3023,2500.0
2015-01-16 11:25:00,62.44,62.44,62.3,62.3,6800.0,52.2939,52.2939,52.1767,52.1767,6800.0
2015-01-16 11:30:00,62.33,62.37,62.29,62.34,5000.0,52.2018,52.2353,52.1683,52.2102,5000.0
2015-01-16 11:35:00,62.32,62.42,62.32,62.41,3000.0,52.1934,52.2772,52.1934,52.2688,3000.0
2015-01-16 11:40:00,62.44,62.51,62.44,62.5,2700.0,52.2939,52.3526,52.2939,52.3442,2700.0
2015-01-16 11:45:00,62.47,62.49,62.43,62.43,1200.0,52.3191,52.3358,52.2856,52.2856,1200.0
2015-01-16 11:50:00,62.4,62.4,62.35,62.39,3600.0,52.2604,52.2604,52.2186,52.2521,3600.0
2015-01-16 11:55:00,62.35,62.47,62.35,62.47,6200.0,52.2186,52.3191,52.2186,52.3191,6200.0
2015-01-16 12:00:00,62.45,62.53,62.44,62.53,3400.0,52.3023,52.3693,52.2939,52.3693,3400.0
2015-01-16 12:05:00,62.55,62.55,62.47,62.47,1100.0,52.3861,52.3861,52.3191,52.3191,1100.0
2015-01-16 12:10:00,62.44,62.51,62.44,62.5,2800.0,52.2939,52.3526,52.2939,52.3442,2800.0
2015-01-16 12:15:00,62.51,62.53,62.5,62.51,2800.0,52.3526,52.3693,52.3442,52.3526,2800.0
2015-01-16 12:20:00,62.5,62.51,62.46,62.49,2400.0,52.3442,52.3526,52.3107,52.3358,2400.0
2015-01-16 12:25:00,62.49,62.59,62.49,62.59,2900.0,52.3358,52.4196,52.3358,52.4196,2900.0
2015-01-16 12:30:00,62.57,62.57,62.51,62.54,5700.0,52.4028,52.4028,52.3526,52.3777,5700.0
2015-01-16 12:35:00,62.55,62.58,62.54,62.56,3400.0,52.3861,52.4112,52.3777,52.3944,3400.0
2015-01-16 12:40:00,62.57,62.74,62.57,62.74,5800.0,52.4028,52.5452,52.4028,52.5452,5800.0
2015-01-16 12:45:00,62.73,62.74,62.7,62.74,3400.0,52.5368,52.5452,52.5117,52.5452,3400.0
2015-01-16 12:50:00,62.74,62.87,62.74,62.81,6400.0,52.5452,52.6541,52.5452,52.6038,6400.0
2015-01-16 12:55:00,62.81,62.81,62.72,62.74,3300.0,52.6038,52.6038,52.5284,52.5452,3300.0
2015-01-16 13:00:00,62.74,62.74,62.58,62.58,4600.0,52.5452,52.5452,52.4112,52.4112,4600.0
2015-01-16 13:05:00,62.6,62.67,62.6,62.65,4400.0,52.4279,52.4866,52.4279,52.4698,4400.0
2015-01-16 13:10:00,62.66,62.66,62.58,62.59,3400.0,52.4782,52.4782,52.4112,52.4196,3400.0
2015-01-16 13:15:00,62.59,62.6,62.54,62.54,5100.0,52.4196,52.4279,52.3777,52.3777,5100.0
2015-01-16 13:20:00,62.54,62.58,62.52,62.55,3100.0,52.3777,52.4112,52.3609,52.3861,3100.0
2015-01-16 13:25:00,62.55,62.56,62.5,62.54,7200.0,52.3861,52.3944,52.3442,52.3777,7200.0
2015-01-16 13:30:00,62.55,62.6,62.53,62.6,3600.0,52.3861,52.4279,52.3693,52.4279,3600.0
2015-01-16 13:35:00,62.61,62.65,62.58,62.65,3200.0,52.4363,52.4698,52.4112,52.4698,3200.0
2015-01-16 13:40:00,62.64,62.64,62.6,62.64,3900.0,52.4614,52.4614,52.4279,52.4614,3900.0
2015-01-16 13:45:00,62.64,62.65,62.59,62.65,4200.0,52.4614,52.4698,52.4196,52.4698,4200.0
2015-01-16 13:50:00,62.66,62.68,62.63,62.67,4600.0,52.4782,52.4949,52.4531,52.4866,4600.0
2015-01-16 13:55:00,62.67,62.69,62.65,62.67,5300.0,52.4866,52.5033,52.4698,52.4866,5300.0
2015-01-16 14:00:00,62.67,62.73,62.67,62.69,4500.0,52.4866,52.5368,52.4866,52.5033,4500.0
2015-01-16 14:05:00,62.69,62.7,62.67,62.67,6500.0,52.5033,52.5117,52.4866,52.4866,6500.0
2015-01-16 14:10:00,62.66,62.67,62.59,62.6,5000.0,52.4782,52.4866,52.4196,52.4279,5000.0
2015-01-16 14:15:00,62.62,62.67,62.62,62.65,4900.0,52.4447,52.4866,52.4447,52.4698,4900.0
2015-01-16 14:20:00,62.64,62.68,62.63,62.65,4000.0,52.4614,52.4949,52.4531,52.4698,4000.0
2015-01-16 14:25:00,62.65,62.68,62.61,62.65,4500.0,52.4698,52.4949,52.4363,52.4698,4500.0
2015-01-16 14:30:00,62.66,62.66,62.57,62.6,3500.0,52.4782,52.4782,52.4028,52.4279,3500.0
2015-01-16 14:35:00,62.59,62.61,62.57,62.6,4600.0,52.4196,52.4363,52.4028,52.4279,4600.0
2015-01-16 14:40:00,62.59,62.67,62.57,62.64,5200.0,52.4196,52.4866,52.4028,52.4614,5200.0
2015-01-16 14:45:00,62.64,62.67,62.63,62.64,5500.0,52.4614,52.4866,52.4531,52.4614,5500.0
2015-01-16 14:50:00,62.64,62.74,62.64,62.73,6300.0,52.4614,52.5452,52.4614,52.5368,6300.0
2015-01-16 14:55:00,62.73,62.75,62.69,62.75,5000.0,52.5368,52.5536,52.5033,52.5536,5000.0
2015-01-16 15:00:00,62.73,62.8,62.7,62.79,16700.0,52.5368,52.5954,52.5117,52.5871,16700.0
2015-01-16 15:05:00,62.8,62.8,62.72,62.77,5300.0,52.5954,52.5954,52.5284,52.5703,5300.0
2015-01-16 15:10:00,62.77,62.79,62.72,62.77,10400.0,52.5703,52.5871,52.5284,52.5703,10400.0
2015-01-16 15:15:00,62.78,62.83,62.78,62.82,8800.0,52.5787,52.6206,52.5787,52.6122,8800.0
2015-01-16 15:20:00,62.82,62.89,62.82,62.89,6500.0,52.6122,52.6708,52.6122,52.6708,6500.0
2015-01-16 15:25:00,62.88,62.88,62.85,62.85,4000.0,52.6624,52.6624,52.6373,52.6373,4000.0
2015-01-16 15:30:00,62.86,62.9,62.85,62.9,9400.0,52.6457,52.6792,52.6373,52.6792,9400.0
2015-01-16 15:35:00,62.9,63.06,62.9,63.06,12200.0,52.6792,52.8132,52.6792,52.8132,12200.0
2015-01-16 15:40:00,63.07,63.1,63.04,63.1,7100.0,52.8216,52.8467,52.7964,52.8467,7100.0
2015-01-16 15:45:00,63.11,63.24,63.1,63.19,28100.0,52.8551,52.9639,52.8467,52.9221,28100.0
2015-01-16 15:50:00,63.2,63.27,63.19,63.27,17000.0,52.9304,52.9891,52.9221,52.9891,17000.0
2015-01-16 15:55:00,63.27,63.34,63.25,63.29,54700.0,52.9891,53.0477,52.9723,53.0058,54700.0
2015-01-20 09:30:00,63.45,63.79,63.23,63.68,24600.0,53.1398,53.4246,52.9556,53.3324,24600.0
2015-01-20 09:35:00,63.68,63.71,63.36,63.43,15200.0,53.3324,53.3576,53.0644,53.1231,15200.0
2015-01-20 09:40:00,63.44,63.51,63.3,63.42,11800.0,53.1314,53.1901,53.0142,53.1147,11800.0
2015-01-20 09:45:00,63.46,63.5,63.19,63.25,18300.0,53.1482,53.1817,52.9221,52.9723,18300.0
2015-01-20 09:50:00,63.2,63.27,63.16,63.26,18100.0,52.9304,52.9891,52.8969,52.9807,18100.0
2015-01-20 09:55:00,63.26,63.28,63.13,63.18,10500.0,52.9807,52.9974,52.8718,52.9137,10500.0
2015-01-20 10:00:00,63.16,63.16,63.02,63.05,3700.0,52.8969,52.8969,52.7797,52.8048,3700.0
2015-01-20 10:05:00,63.05,63.23,63.05,63.23,1800.0,52.8048,52.9556,52.8048,52.9556,1800.0
2015-01-20 10:10:00,63.27,63.27,63.16,63.19,5300.0,52.9891,52.9891,52.8969,52.9221,5300.0
2015-01-20 10:15:00,63.22,63.24,63.09,63.12,3100.0,52.9472,52.9639,52.8383,52.8634,3100.0
2015-01-20 10:20:00,63.14,63.22,63.09,63.22,10400.0,52.8802,52.9472,52.8383,52.9472,10400.0
2015-01-20 10:25:00,63.2,63.21,63.13,63.15,2300.0,52.9304,52.9388,52.8718,52.8886,2300.0
2015-01-20 10:30:00,63.16,63.16,63.05,63.08,7500.0,52.8969,52.8969,52.8048,52.8299,7500.0
2015-01-20 10:35:00,63.07,63.07,62.92,62.93,10300.0,52.8216,52.8216,52.6959,52.7043,10300.0
2015-01-20 10:40:00,62.93,62.93,62.81,62.86,6100.0,52.7043,52.7043,52.6038,52.6457,6100.0
2015-01-20 10:45:00,62.88,62.97,62.87,62.97,3100.0,52.6624,52.7378,52.6541,52.7378,3100.0
2015-01-20 10:50:00,62.98,63.0,62.9,62.97,6200.0,52.7462,52.7629,52.6792,52.7378,6200.0
2015-01-20 10:55:00,62.95,62.95,62.88,62.93,5100.0,52.7211,52.7211,52.6624,52.7043,5100.0
2015-01-20 11:00:00,62.91,62.91,62.84,62.91,2100.0,52.6876,52.6876,52.6289,52.6876,2100.0
2015-01-20 11:05:00,62.9,63.02,62.87,63.01,6300.0,52.6792,52.7797,52.6541,52.7713,6300.0
2015-01-20 11:10:00,63.02,63.02,62.93,63.0,1400.0,52.7797,52.7797,52.7043,52.7629,1400.0
2015-01-20 11:15:00,63.0,63.0,62.92,62.95,3800.0,52.7629,52.7629,52.6959,52.7211,3800.0
2015-01-20 11:20:00,62.94,62.99,62.9,62.92,5600.0,52.7127,52.7546,52.6792,52.6959,5600.0
2015-01-20 11:25:00,62.92,62.93,62.83,62.9,9400.0,52.6959,52.7043,52.6206,52.6792,9400.0
2015-01-20 11:30:00,62.88,62.94,62.84,62.89,5000.0,52.6624,52.7127,52.6289,52.6708,5000.0
2015-01-20 11:35:00,62.9,62.92,62.85,62.86,3400.0,52.6792,52.6959,52.6373,52.6457,3400.0
2015-01-20 11:40:00,62.87,62.87,62.74,62.8,5000.0,52.6541,52.6541,52.5452,52.5954,5000.0
2015-01-20 11:45:00,62.78,62.78,62.65,62.69,5300.0,52.5787,52.5787,52.4698,52.5033,5300.0
2015-01-20 11:50:00,62.71,62.76,62.68,62.75,2800.0,52.5201,52.5619,52.4949,52.5536,2800.0
2015-01-20 11:55:00,62.74,62.78,62.72,62.75,13500.0,52.5452,52.5787,52.5284,52.5536,13500.0
2015-01-20 12:00:00,62.75,62.76,62.74,62.74,1200.0,52.5536,52.5619,52.5452,52.5452,1200.0
2015-01-20 12:05:00,62.73,62.82,62.72,62.82,2000.0,52.5368,52.6122,52.5284,52.6122,2000.0
2015-01-20 12:10:00,62.81,62.84,62.81,62.83,1600.0,52.6038,52.6289,52.6038,52.6206,1600.0
2015-01-20 12:15:00,62.83,62.87,62.82,62.84,1700.0,52.6206,52.6541,52.6122,52.6289,1700.0
2015-01-20 12:20:00,62.84,62.84,62.82,62.82,1500.0,52.6289,52.6289,52.6122,52.6122,1500.0
2015-01-20 12:25:00,62.81,62.91,62.8,62.88,2300.0,52.6038,52.6876,52.5954,52.6624,2300.0
2015-01-20 12:30:00,62.89,62.9,62.85,62.85,700.0,52.6708,52.6792,52.6373,52.6373,700.0
2015-01-20 12:35:00,62.81,62.86,62.8,62.85,2200.0,52.6038,52.6457,52.5954,52.6373,2200.0
2015-01-20 12:40:00,62.84,62.9,62.84,62.89,1000.0,52.6289,52.6792,52.6289,52.6708,1000.0
2015-01-20 12:45:00,62.9,62.96,62.9,62.94,1500.0,52.6792,52.7294,52.6792,52.7127,1500.0
2015-01-20 12:50:00,62.92,62.93,62.9,62.9,1800.0,52.6959,52.7043,52.6792,52.6792,1800.0
2015-01-20 12:55:00,62.89,62.9,62.86,62.9,3900.0,52.6708,52.6792,52.6457,52.6792,3900.0
2015-01-20 13:00:00,62.88,62.91,62.86,62.89,2800.0,52.6624,52.6876,52.6457,52.6708,2800.0
2015-01-20 13:05:00,62.89,62.89,62.79,62.8,1500.0,52.6708,52.6708,52.5871,52.5954,1500.0
2015-01-20 13:10:00,62.81,62.86,62.81,62.85,1700.0,52.6038,52.6457,52.6038,52.6373,1700.0
2015-01-20 13:15:00,62.81,62.85,62.8,62.85,1900.0,52.6038,52.6373,52.5954,52.6373,1900.0
2015-01-20 13:20:00,62.86,62.99,62.86,62.94,3900.0,52.6457,52.7546,52.6457,52.7127,3900.0
2015-01-20 13:25:00,62.96,62.99,62.93,62.96,3100.0,52.7294,52.7546,52.7043,52.7294,3100.0
2015-01-20 13:30:00,62.98,63.0,62.96,62.99,4400.0,52.7462,52.7629,52.7294,52.7546,4400.0
2015-01-20 13:35:00,62.98,62.98,62.93,62.94,2700.0,52.7462,52.7462,52.7043,52.7127,2700.0
2015-01-20 13:40:00,62.95,62.95,62.88,62.89,3100.0,52.7211,52.7211,52.6624,52.6708,3100.0
2015-01-20 13:45:00,62.89,62.92,62.89,62.91,2800.0,52.6708,52.6959,52.6708,52.6876,2800.0
2015-01-20 13:50:00,62.91,62.91,62.89,62.91,1800.0,52.6876,52.6876,52.6708,52.6876,1800.0
2015-01-20 13:55:00,62.9,62.9,62.88,62.89,1800.0,52.6792,52.6792,52.6624,52.6708,1800.0
2015-01-20 14:00:00,62.88,62.98,62.88,62.98,6600.0,52.6624,52.7462,52.6624,52.7462,6600.0
2015-01-20 14:05:00,62.97,62.98,62.94,62.96,9500.0,52.7378,52.7462,52.7127,52.7294,9500.0
2015-01-20 14:10:00,62.94,62.97,62.94,62.96,4100.0,52.7127,52.7378,52.7127,52.7294,4100.0
2015-01-20 14:15:00,62.95,62.98,62.94,62.97,10400.0,52.7211,52.7462,52.7127,52.7378,10400.0
2015-01-20 14:20:00,62.97,62.99,62.96,62.97,5500.0,52.7378,52.7546,52.7294,52.7378,5500.0
2015-01-20 14:25:00,62.97,62.97,62.9,62.93,6100.0,52.7378,52.7378,52.6792,52.7043,6100.0
2015-01-20 14:30:00,62.93,63.06,62.93,63.06,11400.0,52.7043,52.8132,52.7043,52.8132,11400.0
2015-01-20 14:35:00,63.07,63.13,63.07,63.1,2500.0,52.8216,52.8718,52.8216,52.8467,2500.0
2015-01-20 14:40:00,63.13,63.25,63.13,63.23,4500.0,52.8718,52.9723,52.8718,52.9556,4500.0
2015-01-20 14:45:00,63.26,63.28,63.24,63.28,5300.0,52.9807,52.9974,52.9639,52.9974,5300.0
2015-01-20 14:50:00,63.28,63.31,63.27,63.29,3700.0,52.9974,53.0226,52.9891,53.0058,3700.0
2015-01-20 14:55:00,63.28,63.3,63.27,63.3,5400.0,52.9974,53.0142,52.9891,53.0142,5400.0
2015-01-20 15:00:00,63.32,63.33,63.24,63.24,3700.0,53.0309,53.0393,52.9639,52.9639,3700.0
2015-01-20 15:05:00,63.24,63.3,63.24,63.3,3200.0,52.9639,53.0142,52.9639,53.0142,3200.0
2015-01-20 15:10:00,63.29,63.33,63.25,63.33,3200.0,53.0058,53.0393,52.9723,53.0393,3200.0
2015-01-20 15:15:00,63.32,63.39,63.31,63.37,5100.0,53.0309,53.0896,53.0226,53.0728,5100.0
2015-01-20 15:20:00,63.37,63.37,63.29,63.32,4200.0,53.0728,53.0728,53.0058,53.0309,4200.0
2015-01-20 15:25:00,63.34,63.39,63.34,63.35,5200.0,53.0477,53.0896,53.0477,53.0561,5200.0
2015-01-20 15:30:00,63.34,63.34,63.23,63.27,8000.0,53.0477,53.0477,52.9556,52.9891,8000.0
2015-01-20 15:35:00,63.27,63.3,63.24,63.29,8400.0,52.9891,53.0142,52.9639,53.0058,8400.0
2015-01-20 15:40:00,63.29,63.36,63.28,63.33,10300.0,53.0058,53.0644,52.9974,53.0393,10300.0
2015-01-20 15:45:00,63.32,63.34,63.27,63.28,11800.0,53.0309,53.0477,52.9891,52.9974,11800.0
2015-01-20 15:50:00,63.29,63.3,63.21,63.22,16300.0,53.0058,53.0142,52.9388,52.9472,16300.0
2015-01-20 15:55:00,63.24,63.3,63.21,63.28,27300.0,52.9639,53.0142,52.9388,52.9974,27300.0
2015-01-21 09:30:00,62.87,63.09,62.58,62.58,10000.0,52.6541,52.8383,52.4112,52.4112,10000.0
2015-01-21 09:35:00,62.6,63.0,62.53,62.96,5800.0,52.4279,52.7629,52.3693,52.7294,5800.0
2015-01-21 09:40:00,62.97,63.19,62.89,63.02,7900.0,52.7378,52.9221,52.6708,52.7797,7900.0
2015-01-21 09:45:00,62.94,62.94,62.65,62.71,6600.0,52.7127,52.7127,52.4698,52.5201,6600.0
2015-01-21 09:50:00,62.72,62.79,62.68,62.68,3000.0,52.5284,52.5871,52.4949,52.4949,3000.0
2015-01-21 09:55:00,62.7,62.76,62.65,62.72,5000.0,52.5117,52.5619,52.4698,52.5284,5000.0
2015-01-21 10:00:00,62.7,62.84,62.7,62.72,7100.0,52.5117,52.6289,52.5117,52.5284,7100.0
2015-01-21 10:05:00,62.73,62.77,62.54,62.55,14700.0,52.5368,52.5703,52.3777,52.3861,14700.0
2015-01-21 10:10:00,62.54,62.58,62.43,62.57,14200.0,52.3777,52.4112,52.2856,52.4028,14200.0
2015-01-21 10:15:00,62.61,62.72,62.61,62.7,3500.0,52.4363,52.5284,52.4363,52.5117,3500.0
2015-01-21 10:20:00,62.77,62.87,62.75,62.85,74200.0,52.5703,52.6541,52.5536,52.6373,74200.0
2015-01-21 10:25:00,62.83,62.92,62.82,62.87,3900.0,52.6206,52.6959,52.6122,52.6541,3900.0
2015-01-21 10:30:00,62.88,62.88,62.82,62.83,3000.0,52.6624,52.6624,52.6122,52.6206,3000.0
2015-01-21 10:35:00,62.77,62.77,62.68,62.68,4200.0,52.5703,52.5703,52.4949,52.4949,4200.0
2015-01-21 10:40:00,62.69,62.8,62.67,62.8,2800.0,52.5033,52.5954,52.4866,52.5954,2800.0
2015-01-21 10:45:00,62.81,62.92,62.79,62.92,15300.0,52.6038,52.6959,52.5871,52.6959,15300.0
2015-01-21 10:50:00,62.92,63.06,62.83,63.06,22100.0,52.6959,52.8132,52.6206,52.8132,22100.0
2015-01-21 10:55:00,63.05,63.08,63.03,63.04,2000.0,52.8048,52.8299,52.7881,52.7964,2000.0
2015-01-21 11:00:00,63.05,63.11,62.98,63.02,6700.0,52.8048,52.8551,52.7462,52.7797,6700.0
2015-01-21 11:05:00,63.01,63.04,62.97,63.0,5800.0,52.7713,52.7964,52.7378,52.7629,5800.0
2015-01-21 11:10:00,62.98,63.02,62.96,63.0,3300.0,52.7462,52.7797,52.7294,52.7629,3300.0
2015-01-21 11:15:00,63.0,63.0,62.95,62.99,3200.0,52.7629,52.7629,52.7211,52.7546,3200.0
2015-01-21 11:20:00,62.99,62.99,62.92,62.94,2700.0,52.7546,52.7546,52.6959,52.7127,2700.0
2015-01-21 11:25:00,62.94,62.94,62.87,62.89,2100.0,52.7127,52.7127,52.6541,52.6708,2100.0
2015-01-21 11:30:00,62.91,62.94,62.86,62.86,3700.0,52.6876,52.7127,52.6457,52.6457,3700.0
2015-01-21 11:35:00,62.86,62.86,62.75,62.75,3000.0,52.6457,52.6457,52.5536,52.5536,3000.0
2015-01-21 11:40:00,62.76,62.76,62.7,62.71,4100.0,52.5619,52.5619,52.5117,52.5201,4100.0
2015-01-21 11:45:00,62.73,62.79,62.73,62.79,2900.0,52.5368,52.5871,52.5368,52.5871,2900.0
2015-01-21 11:50:00,62.8,62.86,62.8,62.86,2800.0,52.5954,52.6457,52.5954,52.6457,2800.0
2015-01-21 11:55:00,62.87,62.91,62.84,62.84,4800.0,52.6541,52.6876,52.6289,52.6289,4800.0
2015-01-21 12:00:00,62.85,62.88,62.85,62.85,2400.0,52.6373,52.6624,52.6373,52.6373,2400.0
2015-01-21 12:05:00,62.86,62.87,62.8,62.81,2000.0,52.6457,52.6541,52.5954,52.6038,2000.0
2015-01-21 12:10:00,62.83,62.87,62.81,62.87,2500.0,52.6206,52.6541,52.6038,52.6541,2500.0
2015-01-21 12:15:00,62.88,62.9,62.87,62.89,1300.0,52.6624,52.6792,52.6541,52.6708,1300.0
2015-01-21 12:20:00,62.87,62.91,62.81,62.84,5900.0,52.6541,52.6876,52.6038,52.6289,5900.0
2015-01-21 12:25:00,62.8,62.85,62.8,62.85,2700.0,52.5954,52.6373,52.5954,52.6373,2700.0
2015-01-21 12:30:00,62.86,62.89,62.78,62.78,3100.0,52.6457,52.6708,52.5787,52.5787,3100.0
2015-01-21 12:35:00,62.79,62.8,62.75,62.75,1400.0,52.5871,52.5954,52.5536,52.5536,1400.0
2015-01-21 12:40:00,62.74,62.78,62.73,62.77,2800.0,52.5452,52.5787,52.5368,52.5703,2800.0
2015-01-21 12:45:00,62.77,62.8,62.74,62.76,5600.0,52.5703,52.5954,52.5452,52.5619,5600.0
2015-01-21 12:50:00,62.78,62.79,62.63,62.65,5300.0,52.5787,52.5871,52.4531,52.4698,5300.0
2015-01-21 12:55:00,62.66,62.76,62.66,62.75,2100.0,52.4782,52.5619,52.4782,52.5536,2100.0
2015-01-21 13:00:00,62.73,62.77,62.68,62.77,3500.0,52.5368,52.5703,52.4949,52.5703,3500.0
2015-01-21 13:05:00,62.76,62.77,62.72,62.77,1300.0,52.5619,52.5703,52.5284,52.5703,1300.0
2015-01-21 13:10:00,62.78,62.79,62.73,62.78,7000.0,52.5787,52.5871,52.5368,52.5787,7000.0
2015-01-21 13:15:00,62.78,62.81,62.75,62.76,1800.0,52.5787,52.6038,52.5536,52.5619,1800.0
2015-01-21 13:20:00,62.77,62.8,62.76,62.77,2900.0,52.5703,52.5954,52.5619,52.5703,2900.0
2015-01-21 13:25:00,62.76,62.76,62.67,62.68,9600.0,52.5619,52.5619,52.4866,52.4949,9600.0
2015-01-21 13:30:00,62.67,62.67,62.59,62.59,1700.0,52.4866,52.4866,52.4196,52.4196,1700.0
2015-01-21 13:35:00,62.58,62.62,62.56,62.62,5200.0,52.4112,52.4447,52.3944,52.4447,5200.0
2015-01-21 13:40:00,62.62,62.65,62.6,62.65,4300.0,52.4447,52.4698,52.4279,52.4698,4300.0
2015-01-21 13:45:00,62.67,62.67,62.58,62.6,8100.0,52.4866,52.4866,52.4112,52.4279,8100.0
2015-01-21 13:50:00,62.57,62.6,62.55,62.59,5100.0,52.4028,52.4279,52.3861,52.4196,5100.0
2015-01-21 13:55:00,62.58,62.58,62.48,62.48,6800.0,52.4112,52.4112,52.3274,52.3274,6800.0
2015-01-21 14:00:00,62.48,62.49,62.42,62.48,5000.0,52.3274,52.3358,52.2772,52.3274,5000.0
2015-01-21 14:05:00,62.51,62.51,62.45,62.48,4000.0,52.3526,52.3526,52.3023,52.3274,4000.0
2015-01-21 14:10:00,62.47,62.51,62.42,62.51,5100.0,52.3191,52.3526,52.2772,52.3526,5100.0
2015-01-21 14:15:00,62.53,62.55,62.49,62.49,7300.0,52.3693,52.3861,52.3358,52.3358,7300.0
2015-01-21 14:20:00,62.51,62.55,62.5,62.53,3300.0,52.3526,52.3861,52.3442,52.3693,3300.0
2015-01-21 14:25:00,62.53,62.54,62.48,62.51,6500.0,52.3693,52.3777,52.3274,52.3526,6500.0
2015-01-21 14:30:00,62.5,62.53,62.5,62.5,4000.0,52.3442,52.3693,52.3442,52.3442,4000.0
2015-01-21 14:35:00,62.49,62.49,62.45,62.45,7200.0,52.3358,52.3358,52.3023,52.3023,7200.0
2015-01-21 14:40:00,62.45,62.56,62.41,62.55,3900.0,52.3023,52.3944,52.2688,52.3861,3900.0
2015-01-21 14:45:00,62.57,62.67,62.57,62.66,4900.0,52.4028,52.4866,52.4028,52.4782,4900.0
2015-01-21 14:50:00,62.67,62.7,62.65,62.66,7100.0,52.4866,52.5117,52.4698,52.4782,7100.0
2015-01-21 14:55:00,62.66,62.71,62.66,62.71,3600.0,52.4782,52.5201,52.4782,52.5201,3600.0
2015-01-21 15:00:00,62.71,62.72,62.66,62.68,6000.0,52.5201,52.5284,52.4782,52.4949,6000.0
2015-01-21 15:05:00,62.67,62.67,62.57,62.57,5500.0,52.4866,52.4866,52.4028,52.4028,5500.0
2015-01-21 15:10:00,62.56,62.6,62.51,62.6,7400.0,52.3944,52.4279,52.3526,52.4279,7400.0
2015-01-21 15:15:00,62.62,62.76,62.61,62.76,6400.0,52.4447,52.5619,52.4363,52.5619,6400.0
2015-01-21 15:20:00,62.76,62.77,62.7,62.74,5200.0,52.5619,52.5703,52.5117,52.5452,5200.0
2015-01-21 15:25:00,62.75,62.75,62.71,62.72,5000.0,52.5536,52.5536,52.5201,52.5284,5000.0
2015-01-21 15:30:00,62.71,62.78,62.68,62.76,8300.0,52.5201,52.5787,52.4949,52.5619,8300.0
2015-01-21 15:35:00,62.77,62.79,62.73,62.78,7100.0,52.5703,52.5871,52.5368,52.5787,7100.0
2015-01-21 15:40:00,62.8,62.8,62.73,62.75,7400.0,52.5954,52.5954,52.5368,52.5536,7400.0
2015-01-21 15:45:00,62.73,62.81,62.73,62.8,14900.0,52.5368,52.6038,52.5368,52.5954,14900.0
2015-01-21 15:50:00,62.79,62.79,62.75,62.76,23600.0,52.5871,52.5871,52.5536,52.5619,23600.0
2015-01-21 15:55:00,62.76,62.79,62.71,62.72,52200.0,52.5619,52.5871,52.5201,52.5284,52200.0
2015-01-22 09:30:00,63.01,63.2,62.93,63.16,9000.0,52.7713,52.9304,52.7043,52.8969,9000.0
2015-01-22 09:35:00,63.08,63.13,63.04,63.09,3100.0,52.8299,52.8718,52.7964,52.8383,3100.0
2015-01-22 09:40:00,63.09,63.09,62.74,62.8,5300.0,52.8383,52.8383,52.5452,52.5954,5300.0
2015-01-22 09:45:00,62.76,62.79,62.5,62.68,8200.0,52.5619,52.5871,52.3442,52.4949,8200.0
2015-01-22 09:50:00,62.65,62.8,62.62,62.8,3700.0,52.4698,52.5954,52.4447,52.5954,3700.0
2015-01-22 09:55:00,62.8,62.94,62.74,62.88,4400.0,52.5954,52.7127,52.5452,52.6624,4400.0
2015-01-22 10:00:00,62.89,62.99,62.88,62.94,3100.0,52.6708,52.7546,52.6624,52.7127,3100.0
2015-01-22 10:05:00,63.0,63.06,62.94,62.99,2300.0,52.7629,52.8132,52.7127,52.7546,2300.0
2015-01-22 10:10:00,62.96,63.05,62.92,63.05,6000.0,52.7294,52.8048,52.6959,52.8048,6000.0
2015-01-22 10:15:00,63.03,63.2,63.03,63.16,7100.0,52.7881,52.9304,52.7881,52.8969,7100.0
2015-01-22 10:20:00,63.19,63.27,63.15,63.27,2300.0,52.9221,52.9891,52.8886,52.9891,2300.0
2015-01-22 10:25:00,63.24,63.28,63.2,63.26,4100.0,52.9639,52.9974,52.9304,52.9807,4100.0
2015-01-22 10:30:00,63.24,63.33,63.2,63.23,4200.0,52.9639,53.0393,52.9304,52.9556,4200.0
2015-01-22 10:35:00,63.24,63.31,63.24,63.27,1000.0,52.9639,53.0226,52.9639,52.9891,1000.0
2015-01-22 10:40:00,63.29,63.33,63.24,63.33,4600.0,53.0058,53.0393,52.9639,53.0393,4600.0
2015-01-22 10:45:00,63.33,63.42,63.32,63.39,1600.0,53.0393,53.1147,53.0309,53.0896,1600.0
2015-01-22 10:50:00,63.43,63.47,63.43,63.47,1300.0,53.1231,53.1566,53.1231,53.1566,1300.0
2015-01-22 10:55:00,63.48,63.56,63.47,63.54,4300.0,53.1649,53.2319,53.1566,53.2152,4300.0
2015-01-22 11:00:00,63.57,63.63,63.5,63.59,8900.0,53.2403,53.2906,53.1817,53.2571,8900.0
2015-01-22 11:05:00,63.59,63.59,63.45,63.48,14000.0,53.2571,53.2571,53.1398,53.1649,14000.0
2015-01-22 11:10:00,63.47,63.49,63.44,63.49,3100.0,53.1566,53.1733,53.1314,53.1733,3100.0
2015-01-22 11:15:00,63.48,63.49,63.45,63.48,6700.0,53.1649,53.1733,53.1398,53.1649,6700.0
2015-01-22 11:20:00,63.47,63.61,63.47,63.61,8400.0,53.1566,53.2738,53.1566,53.2738,8400.0
2015-01-22 11:25:00,63.6,63.66,63.6,63.61,8500.0,53.2654,53.3157,53.2654,53.2738,8500.0
2015-01-22 11:30:00,63.62,63.63,63.55,63.57,5900.0,53.2822,53.2906,53.2236,53.2403,5900.0
2015-01-22 11:35:00,63.57,63.58,63.5,63.51,18600.0,53.2403,53.2487,53.1817,53.1901,18600.0
2015-01-22 11:40:00,63.5,63.5,63.39,63.39,3000.0,53.1817,53.1817,53.0896,53.0896,3000.0
2015-01-22 11:45:00,63.4,63.4,63.31,63.32,5600.0,53.0979,53.0979,53.0226,53.0309,5600.0
2015-01-22 11:50:00,63.34,63.35,63.27,63.3,1700.0,53.0477,53.0561,52.9891,53.0142,1700.0
2015-01-22 11:55:00,63.29,63.36,63.29,63.34,5000.0,53.0058,53.0644,53.0058,53.0477,5000.0
2015-01-22 12:00:00,63.37,63.39,63.33,63.34,2300.0,53.0728,53.0896,53.0393,53.0477,2300.0
2015-01-22 12:05:00,63.35,63.38,63.3,63.32,10600.0,53.0561,53.0812,53.0142,53.0309,10600.0
2015-01-22 12:10:00,63.3,63.39,63.3,63.37,1800.0,53.0142,53.0896,53.0142,53.0728,1800.0
2015-01-22 12:15:00,63.34,63.34,63.33,63.33,1100.0,53.0477,53.0477,53.0393,53.0393,1100.0
2015-01-22 12:20:00,63.35,63.43,63.35,63.4,2100.0,53.0561,53.1231,53.0561,53.0979,2100.0
2015-01-22 12:25:00,63.4,63.43,63.4,63.41,1300.0,53.0979,53.1231,53.0979,53.1063,1300.0
2015-01-22 12:30:00,63.42,63.42,63.33,63.33,1300.0,53.1147,53.1147,53.0393,53.0393,1300.0
2015-01-22 12:35:00,63.34,63.35,63.27,63.27,1600.0,53.0477,53.0561,52.9891,52.9891,1600.0
2015-01-22 12:40:00,63.28,63.31,63.27,63.29,1000.0,52.9974,53.0226,52.9891,53.0058,1000.0
2015-01-22 12:45:00,63.3,63.33,63.27,63.29,1100.0,53.0142,53.0393,52.9891,53.0058,1100.0
2015-01-22 12:50:00,63.27,63.29,63.21,63.22,2300.0,52.9891,53.0058,52.9388,52.9472,2300.0
2015-01-22 12:55:00,63.21,63.24,63.19,63.24,2100.0,52.9388,52.9639,52.9221,52.9639,2100.0
2015-01-22 13:00:00,63.25,63.3,63.24,63.3,1500.0,52.9723,53.0142,52.9639,53.0142,1500.0
2015-01-22 13:05:00,63.32,63.35,63.3,63.34,1200.0,53.0309,53.0561,53.0142,53.0477,1200.0
2015-01-22 13:10:00,63.33,63.36,63.32,63.34,1600.0,53.0393,53.0644,53.0309,53.0477,1600.0
2015-01-22 13:15:00,63.31,63.32,63.27,63.27,2000.0,53.0226,53.0309,52.9891,52.9891,2000.0
2015-01-22 13:20:00,63.27,63.31,63.25,63.31,1500.0,52.9891,53.0226,52.9723,53.0226,1500.0
2015-01-22 13:25:00,63.29,63.33,63.29,63.29,2300.0,53.0058,53.0393,53.0058,53.0058,2300.0
2015-01-22 13:30:00,63.3,63.37,63.3,63.35,2200.0,53.0142,53.0728,53.0142,53.0561,2200.0
2015-01-22 13:35:00,63.35,63.38,63.32,63.35,2400.0,53.0561,53.0812,53.0309,53.0561,2400.0
2015-01-22 13:40:00,63.36,63.5,63.36,63.45,6700.0,53.0644,53.1817,53.0644,53.1398,6700.0
2015-01-22 13:45:00,63.45,63.46,63.35,63.4,5900.0,53.1398,53.1482,53.0561,53.0979,5900.0
2015-01-22 13:50:00,63.41,63.44,63.4,63.41,1300.0,53.1063,53.1314,53.0979,53.1063,1300.0
2015-01-22 13:55:00,63.43,63.43,63.38,63.42,2600.0,53.1231,53.1231,53.0812,53.1147,2600.0
2015-01-22 14:00:00,63.42,63.49,63.42,63.49,2800.0,53.1147,53.1733,53.1147,53.1733,2800.0
2015-01-22 14:05:00,63.48,63.48,63.39,63.4,5300.0,53.1649,53.1649,53.0896,53.0979,5300.0
2015-01-22 14:10:00,63.41,63.44,63.4,63.44,2100.0,53.1063,53.1314,53.0979,53.1314,2100.0
2015-01-22 14:15:00,63.45,63.5,63.44,63.44,7700.0,53.1398,53.1817,53.1314,53.1314,7700.0
2015-01-22 14:20:00,63.46,63.48,63.44,63.46,4300.0,53.1482,53.1649,53.1314,53.1482,4300.0
2015-01-22 14:25:00,63.47,63.5,63.43,63.43,8500.0,53.1566,53.1817,53.1231,53.1231,8500.0
2015-01-22 14:30:00,63.45,63.61,63.45,63.55,15500.0,53.1398,53.2738,53.1398,53.2236,15500.0
2015-01-22 14:35:00,63.54,63.57,63.51,63.55,11400.0,53.2152,53.2403,53.1901,53.2236,11400.0
2015-01-22 14:40:00,63.58,63.58,63.52,63.58,4000.0,53.2487,53.2487,53.1984,53.2487,4000.0
2015-01-22 14:45:00,63.58,63.7,63.57,63.67,3600.0,53.2487,53.3492,53.2403,53.3241,3600.0
2015-01-22 14:50:00,63.68,63.74,63.67,63.73,2500.0,53.3324,53.3827,53.3241,53.3743,2500.0
2015-01-22 14:55:00,63.75,63.82,63.72,63.8,5600.0,53.3911,53.4497,53.3659,53.4329,5600.0
2015-01-22 15:00:00,63.81,63.91,63.78,63.86,4700.0,53.4413,53.5251,53.4162,53.4832,4700.0
2015-01-22 15:05:00,63.85,63.9,63.85,63.87,5200.0,53.4748,53.5167,53.4748,53.4916,5200.0
2015-01-22 15:10:00,63.87,63.89,63.85,63.87,5700.0,53.4916,53.5083,53.4748,53.4916,5700.0
2015-01-22 15:15:00,63.87,63.94,63.87,63.94,5600.0,53.4916,53.5502,53.4916,53.5502,5600.0
2015-01-22 15:20:00,63.94,63.96,63.87,63.87,4200.0,53.5502,53.5669,53.4916,53.4916,4200.0
2015-01-22 15:25:00,63.87,63.9,63.84,63.9,5100.0,53.4916,53.5167,53.4664,53.5167,5100.0
2015-01-22 15:30:00,63.89,63.92,63.87,63.9,7700.0,53.5083,53.5334,53.4916,53.5167,7700.0
2015-01-22 15:35:00,63.89,63.9,63.83,63.86,11500.0,53.5083,53.5167,53.4581,53.4832,11500.0
2015-01-22 15:40:00,63.87,63.87,63.8,63.84,10300.0,53.4916,53.4916,53.4329,53.4664,10300.0
2015-01-22 15:45:00,63.83,63.83,63.77,63.79,16400.0,53.4581,53.4581,53.4078,53.4246,16400.0
2015-01-22 15:50:00,63.79,63.79,63.72,63.74,24200.0,53.4246,53.4246,53.3659,53.3827,24200.0
2015-01-22 15:55:00,63.76,63.85,63.74,63.84,35800.0,53.3994,53.4748,53.3827,53.4664,35800.0
2015-01-23 09:30:00,63.86,63.94,63.64,63.83,30700.0,53.4832,53.5502,53.2989,53.4581,30700.0
2015-01-23 09:35:00,63.84,63.93,63.78,63.86,16400.0,53.4664,53.5418,53.4162,53.4832,16400.0
2015-01-23 09:40:00,63.86,64.08,63.81,64.02,27500.0,53.4832,53.6674,53.4413,53.6172,27500.0
2015-01-23 09:45:00,64.02,64.18,64.02,64.14,12400.0,53.6172,53.7512,53.6172,53.7177,12400.0
2015-01-23 09:50:00,64.16,64.16,64.01,64.02,14900.0,53.7344,53.7344,53.6088,53.6172,14900.0
2015-01-23 09:55:00,64.04,64.09,63.96,64.05,7100.0,53.6339,53.6758,53.5669,53.6423,7100.0
2015-01-23 10:00:00,64.04,64.19,64.03,64.16,11800.0,53.6339,53.7596,53.6256,53.7344,11800.0
2015-01-23 10:05:00,64.15,64.2,64.15,64.17,3400.0,53.7261,53.7679,53.7261,53.7428,3400.0
2015-01-23 10:10:00,64.15,64.18,64.04,64.06,5600.0,53.7261,53.7512,53.6339,53.6507,5600.0
2015-01-23 10:15:00,64.06,64.06,63.98,64.04,2300.0,53.6507,53.6507,53.5837,53.6339,2300.0
2015-01-23 10:20:00,64.04,64.13,64.04,64.11,4400.0,53.6339,53.7093,53.6339,53.6926,4400.0
2015-01-23 10:25:00,64.07,64.14,64.07,64.12,2800.0,53.6591,53.7177,53.6591,53.7009,2800.0
2015-01-23 10:30:00,64.12,64.13,64.09,64.1,5500.0,53.7009,53.7093,53.6758,53.6842,5500.0
2015-01-23 10:35:00,64.1,64.1,64.0,64.0,7300.0,53.6842,53.6842,53.6004,53.6004,7300.0
2015-01-23 10:40:00,64.0,64.03,63.95,63.95,4600.0,53.6004,53.6256,53.5586,53.5586,4600.0
2015-01-23 10:45:00,63.96,63.96,63.91,63.92,3600.0,53.5669,53.5669,53.5251,53.5334,3600.0
2015-01-23 10:50:00,63.93,64.04,63.91,64.03,5800.0,53.5418,53.6339,53.5251,53.6256,5800.0
2015-01-23 10:55:00,64.04,64.14,64.04,64.11,4500.0,53.6339,53.7177,53.6339,53.6926,4500.0
2015-01-23 11:00:00,64.09,64.14,64.09,64.14,3500.0,53.6758,53.7177,53.6758,53.7177,3500.0
2015-01-23 11:05:00,64.12,64.13,64.08,64.1,3900.0,53.7009,53.7093,53.6674,53.6842,3900.0
2015-01-23 11:10:00,64.1,64.12,64.03,64.03,2900.0,53.6842,53.7009,53.6256,53.6256,2900.0
2015-01-23 11:15:00,64.03,64.09,64.01,64.09,3100.0,53.6256,53.6758,53.6088,53.6758,3100.0
2015-01-23 11:20:00,64.1,64.16,64.09,64.16,4300.0,53.6842,53.7344,53.6758,53.7344,4300.0
2015-01-23 11:25:00,64.16,64.21,64.15,64.2,5800.0,53.7344,53.7763,53.7261,53.7679,5800.0
2015-01-23 11:30:00,64.21,64.21,64.16,64.2,5400.0,53.7763,53.7763,53.7344,53.7679,5400.0
2015-01-23 11:35:00,64.18,64.19,64.16,64.16,5600.0,53.7512,53.7596,53.7344,53.7344,5600.0
2015-01-23 11:40:00,64.15,64.15,64.09,64.12,2200.0,53.7261,53.7261,53.6758,53.7009,2200.0
2015-01-23 11:45:00,64.11,64.2,64.11,64.17,5900.0,53.6926,53.7679,53.6926,53.7428,5900.0
2015-01-23 11:50:00,64.17,64.17,64.09,64.12,3900.0,53.7428,53.7428,53.6758,53.7009,3900.0
2015-01-23 11:55:00,64.12,64.15,64.12,64.14,4000.0,53.7009,53.7261,53.7009,53.7177,4000.0
2015-01-23 12:00:00,64.14,64.17,64.14,64.16,3600.0,53.7177,53.7428,53.7177,53.7344,3600.0
2015-01-23 12:05:00,64.16,64.18,64.16,64.18,1700.0,53.7344,53.7512,53.7344,53.7512,1700.0
2015-01-23 12:10:00,64.18,64.28,64.18,64.26,6600.0,53.7512,53.8349,53.7512,53.8182,6600.0
2015-01-23 12:15:00,64.24,64.25,64.16,64.16,3400.0,53.8014,53.8098,53.7344,53.7344,3400.0
2015-01-23 12:20:00,64.17,64.22,64.14,64.22,3200.0,53.7428,53.7847,53.7177,53.7847,3200.0
2015-01-23 12:25:00,64.22,64.25,64.22,64.23,4300.0,53.7847,53.8098,53.7847,53.7931,4300.0
2015-01-23 12:30:00,64.24,64.26,64.23,64.24,4600.0,53.8014,53.8182,53.7931,53.8014,4600.0
2015-01-23 12:35:00,64.23,64.29,64.23,64.28,9200.0,53.7931,53.8433,53.7931,53.8349,9200.0
2015-01-23 12:40:00,64.28,64.29,64.25,64.27,11400.0,53.8349,53.8433,53.8098,53.8266,11400.0
2015-01-23 12:45:00,64.24,64.29,64.24,64.26,4100.0,53.8014,53.8433,53.8014,53.8182,4100.0
2015-01-23 12:50:00,64.27,64.33,64.26,64.31,4800.0,53.8266,53.8768,53.8182,53.8601,4800.0
2015-01-23 12:55:00,64.3,64.3,64.24,64.27,5800.0,53.8517,53.8517,53.8014,53.8266,5800.0
2015-01-23 13:00:00,64.28,64.29,64.26,64.29,3900.0,53.8349,53.8433,53.8182,53.8433,3900.0
2015-01-23 13:05:00,64.29,64.34,64.27,64.33,5100.0,53.8433,53.8852,53.8266,53.8768,5100.0
2015-01-23 13:10:00,64.34,64.37,64.34,64.34,7400.0,53.8852,53.9103,53.8852,53.8852,7400.0
2015-01-23 13:15:00,64.33,64.33,64.25,64.25,5100.0,53.8768,53.8768,53.8098,53.8098,5100.0
2015-01-23 13:20:00,64.26,64.29,64.25,64.28,5600.0,53.8182,53.8433,53.8098,53.8349,5600.0
2015-01-23 13:25:00,64.28,64.3,64.24,64.24,5600.0,53.8349,53.8517,53.8014,53.8014,5600.0
2015-01-23 13:30:00,64.25,64.27,64.25,64.27,4900.0,53.8098,53.8266,53.8098,53.8266,4900.0
2015-01-23 13:35:00,64.27,64.27,64.23,64.24,5900.0,53.8266,53.8266,53.7931,53.8014,5900.0
2015-01-23 13:40:00,64.24,64.28,64.24,64.24,3400.0,53.8014,53.8349,53.8014,53.8014,3400.0
2015-01-23 13:45:00,64.24,64.28,64.22,64.28,2500.0,53.8014,53.8349,53.7847,53.8349,2500.0
2015-01-23 13:50:00,64.29,64.36,64.29,64.36,4000.0,53.8433,53.9019,53.8433,53.9019,4000.0
2015-01-23 13:55:00,64.37,64.37,64.33,64.35,5500.0,53.9103,53.9103,53.8768,53.8936,5500.0
2015-01-23 14:00:00,64.35,64.42,64.35,64.38,6600.0,53.8936,53.9522,53.8936,53.9187,6600.0
2015-01-23 14:05:00,64.38,64.39,64.31,64.34,5900.0,53.9187,53.9271,53.8601,53.8852,5900.0
2015-01-23 14:10:00,64.36,64.37,64.34,64.34,4000.0,53.9019,53.9103,53.8852,53.8852,4000.0
2015-01-23 14:15:00,64.35,64.36,64.31,64.34,9900.0,53.8936,53.9019,53.8601,53.8852,9900.0
2015-01-23 14:20:00,64.35,64.37,64.35,64.36,2000.0,53.8936,53.9103,53.8936,53.9019,2000.0
2015-01-23 14:25:00,64.37,64.38,64.35,64.37,4000.0,53.9103,53.9187,53.8936,53.9103,4000.0
2015-01-23 14:30:00,64.39,64.4,64.3,64.32,6200.0,53.9271,53.9354,53.8517,53.8684,6200.0
2015-01-23 14:35:00,64.31,64.31,64.25,64.26,5800.0,53.8601,53.8601,53.8098,53.8182,5800.0
2015-01-23 14:40:00,64.25,64.26,64.23,64.23,4100.0,53.8098,53.8182,53.7931,53.7931,4100.0
2015-01-23 14:45:00,64.22,64.22,64.13,64.15,4000.0,53.7847,53.7847,53.7093,53.7261,4000.0
2015-01-23 14:50:00,64.15,64.17,64.12,64.17,4100.0,53.7261,53.7428,53.7009,53.7428,4100.0
2015-01-23 14:55:00,64.18,64.19,64.16,64.16,2900.0,53.7512,53.7596,53.7344,53.7344,2900.0
2015-01-23 15:00:00,64.15,64.15,64.07,64.09,5700.0,53.7261,53.7261,53.6591,53.6758,5700.0
2015-01-23 15:05:00,64.08,64.08,64.01,64.08,5400.0,53.6674,53.6674,53.6088,53.6674,5400.0
2015-01-23 15:10:00,64.08,64.13,64.06,64.07,3800.0,53.6674,53.7093,53.6507,53.6591,3800.0
2015-01-23 15:15:00,64.07,64.13,64.06,64.1,4100.0,53.6591,53.7093,53.6507,53.6842,4100.0
2015-01-23 15:20:00,64.11,64.13,64.08,64.12,3300.0,53.6926,53.7093,53.6674,53.7009,3300.0
2015-01-23 15:25:00,64.12,64.15,64.11,64.14,3100.0,53.7009,53.7261,53.6926,53.7177,3100.0
2015-01-23 15:30:00,64.14,64.14,64.04,64.07,6100.0,53.7177,53.7177,53.6339,53.6591,6100.0
2015-01-23 15:35:00,64.06,64.08,64.0,64.0,10000.0,53.6507,53.6674,53.6004,53.6004,10000.0
2015-01-23 15:40:00,64.01,64.03,64.0,64.03,6300.0,53.6088,53.6256,53.6004,53.6256,6300.0
2015-01-23 15:45:00,64.01,64.04,63.91,64.04,23400.0,53.6088,53.6339,53.5251,53.6339,23400.0
2015-01-23 15:50:00,64.03,64.03,63.91,63.94,9600.0,53.6256,53.6256,53.5251,53.5502,9600.0
2015-01-23 15:55:00,63.95,64.05,63.92,64.01,49400.0,53.5586,53.6423,53.5334,53.6088,49400.0
2015-01-26 09:30:00,63.87,63.95,63.72,63.84,11600.0,53.4916,53.5586,53.3659,53.4664,11600.0
2015-01-26 09:35:00,63.81,63.84,63.57,63.57,4000.0,53.4413,53.4664,53.2403,53.2403,4000.0
2015-01-26 09:40:00,63.56,63.73,63.56,63.57,5500.0,53.2319,53.3743,53.2319,53.2403,5500.0
2015-01-26 09:45:00,63.54,63.59,63.48,63.53,4100.0,53.2152,53.2571,53.1649,53.2068,4100.0
2015-01-26 09:50:00,63.53,63.71,63.53,63.69,3100.0,53.2068,53.3576,53.2068,53.3408,3100.0
2015-01-26 09:55:00,63.71,63.77,63.67,63.71,6300.0,53.3576,53.4078,53.3241,53.3576,6300.0
2015-01-26 10:00:00,63.73,63.81,63.69,63.73,2600.0,53.3743,53.4413,53.3408,53.3743,2600.0
2015-01-26 10:05:00,63.76,63.84,63.75,63.82,2500.0,53.3994,53.4664,53.3911,53.4497,2500.0
2015-01-26 10:10:00,63.83,63.87,63.79,63.8,4300.0,53.4581,53.4916,53.4246,53.4329,4300.0
2015-01-26 10:15:00,63.78,63.78,63.65,63.66,2600.0,53.4162,53.4162,53.3073,53.3157,2600.0
2015-01-26 10:20:00,63.65,63.73,63.63,63.73,3500.0,53.3073,53.3743,53.2906,53.3743,3500.0
2015-01-26 10:25:00,63.74,63.74,63.68,63.7,2100.0,53.3827,53.3827,53.3324,53.3492,2100.0
2015-01-26 10:30:00,63.73,63.73,63.67,63.67,2000.0,53.3743,53.3743,53.3241,53.3241,2000.0
2015-01-26 10:35:00,63.7,63.79,63.7,63.75,1500.0,53.3492,53.4246,53.3492,53.3911,1500.0
2015-01-26 10:40:00,63.78,63.83,63.78,63.81,2700.0,53.4162,53.4581,53.4162,53.4413,2700.0
2015-01-26 10:45:00,63.81,63.88,63.81,63.85,2900.0,53.4413,53.4999,53.4413,53.4748,2900.0
2015-01-26 10:50:00,63.85,63.88,63.79,63.79,5500.0,53.4748,53.4999,53.4246,53.4246,5500.0
2015-01-26 10:55:00,63.81,63.81,63.77,63.8,3000.0,53.4413,53.4413,53.4078,53.4329,3000.0
2015-01-26 11:00:00,63.81,63.84,63.78,63.84,3300.0,53.4413,53.4664,53.4162,53.4664,3300.0
2015-01-26 11:05:00,63.83,63.88,63.83,63.85,2900.0,53.4581,53.4999,53.4581,53.4748,2900.0
2015-01-26 11:10:00,63.85,63.85,63.81,63.85,4500.0,53.4748,53.4748,53.4413,53.4748,4500.0
2015-01-26 11:15:00,63.84,63.84,63.79,63.82,2200.0,53.4664,53.4664,53.4246,53.4497,2200.0
2015-01-26 11:20:00,63.81,63.86,63.79,63.79,3000.0,53.4413,53.4832,53.4246,53.4246,3000.0
2015-01-26 11:25:00,63.79,63.8,63.74,63.8,4100.0,53.4246,53.4329,53.3827,53.4329,4100.0
2015-01-26 11:30:00,63.81,63.82,63.79,63.79,3300.0,53.4413,53.4497,53.4246,53.4246,3300.0
2015-01-26 11:35:00,63.78,63.79,63.75,63.76,4700.0,53.4162,53.4246,53.3911,53.3994,4700.0
2015-01-26 11:40:00,63.77,63.8,63.76,63.79,7300.0,53.4078,53.4329,53.3994,53.4246,7300.0
2015-01-26 11:45:00,63.78,63.82,63.75,63.81,3900.0,53.4162,53.4497,53.3911,53.4413,3900.0
2015-01-26 11:50:00,63.82,63.91,63.82,63.91,5400.0,53.4497,53.5251,53.4497,53.5251,5400.0
2015-01-26 11:55:00,63.91,63.95,63.91,63.95,1400.0,53.5251,53.5586,53.5251,53.5586,1400.0
2015-01-26 12:00:00,63.95,63.95,63.89,63.91,2200.0,53.5586,53.5586,53.5083,53.5251,2200.0
2015-01-26 12:05:00,63.92,63.98,63.91,63.98,2600.0,53.5334,53.5837,53.5251,53.5837,2600.0
2015-01-26 12:10:00,63.96,63.99,63.95,63.95,7600.0,53.5669,53.5921,53.5586,53.5586,7600.0
2015-01-26 12:15:00,63.97,64.03,63.96,64.03,6800.0,53.5753,53.6256,53.5669,53.6256,6800.0
2015-01-26 12:20:00,64.03,64.03,63.98,63.98,3300.0,53.6256,53.6256,53.5837,53.5837,3300.0
2015-01-26 12:25:00,63.99,63.99,63.98,63.98,1800.0,53.5921,53.5921,53.5837,53.5837,1800.0
2015-01-26 12:30:00,63.98,64.01,63.91,63.92,3700.0,53.5837,53.6088,53.5251,53.5334,3700.0
2015-01-26 12:35:00,63.92,63.93,63.89,63.91,3500.0,53.5334,53.5418,53.5083,53.5251,3500.0
2015-01-26 12:40:00,63.92,63.93,63.87,63.87,5100.0,53.5334,53.5418,53.4916,53.4916,5100.0
2015-01-26 12:45:00,63.89,63.89,63.89,63.89,500.0,53.5083,53.5083,53.5083,53.5083,500.0
2015-01-26 12:50:00,63.89,63.92,63.89,63.91,2700.0,53.5083,53.5334,53.5083,53.5251,2700.0
2015-01-26 12:55:00,63.91,63.93,63.89,63.89,2400.0,53.5251,53.5418,53.5083,53.5083,2400.0
2015-01-26 13:00:00,63.89,63.89,63.85,63.85,1800.0,53.5083,53.5083,53.4748,53.4748,1800.0
2015-01-26 13:05:00,63.89,63.89,63.87,63.87,1500.0,53.5083,53.5083,53.4916,53.4916,1500.0
2015-01-26 13:10:00,63.88,63.9,63.87,63.9,800.0,53.4999,53.5167,53.4916,53.5167,800.0
2015-01-26 13:15:00,63.92,63.92,63.9,63.92,4700.0,53.5334,53.5334,53.5167,53.5334,4700.0
2015-01-26 13:20:00,63.92,63.92,63.9,63.9,1100.0,53.5334,53.5334,53.5167,53.5167,1100.0
2015-01-26 13:25:00,63.91,63.92,63.91,63.91,1800.0,53.5251,53.5334,53.5251,53.5251,1800.0
2015-01-26 13:30:00,63.92,64.0,63.92,63.99,4100.0,53.5334,53.6004,53.5334,53.5921,4100.0
2015-01-26 13:35:00,64.01,64.03,64.01,64.03,2100.0,53.6088,53.6256,53.6088,53.6256,2100.0
2015-01-26 13:40:00,64.05,64.08,64.03,64.08,2400.0,53.6423,53.6674,53.6256,53.6674,2400.0
2015-01-26 13:45:00,64.09,64.21,64.08,64.19,6500.0,53.6758,53.7763,53.6674,53.7596,6500.0
2015-01-26 13:50:00,64.19,64.19,64.17,64.18,3800.0,53.7596,53.7596,53.7428,53.7512,3800.0
2015-01-26 13:55:00,64.17,64.2,64.17,64.18,1400.0,53.7428,53.7679,53.7428,53.7512,1400.0
2015-01-26 14:00:00,64.18,64.21,64.18,64.21,1700.0,53.7512,53.7763,53.7512,53.7763,1700.0
2015-01-26 14:05:00,64.2,64.2,64.18,64.2,2200.0,53.7679,53.7679,53.7512,53.7679,2200.0
2015-01-26 14:10:00,64.2,64.2,64.14,64.15,4800.0,53.7679,53.7679,53.7177,53.7261,4800.0
2015-01-26 14:15:00,64.16,64.16,64.16,64.16,300.0,53.7344,53.7344,53.7344,53.7344,300.0
2015-01-26 14:20:00,64.15,64.17,64.14,64.17,2000.0,53.7261,53.7428,53.7177,53.7428,2000.0
2015-01-26 14:25:00,64.17,64.17,64.13,64.16,4600.0,53.7428,53.7428,53.7093,53.7344,4600.0
2015-01-26 14:30:00,64.16,64.19,64.16,64.16,3100.0,53.7344,53.7596,53.7344,53.7344,3100.0
2015-01-26 14:35:00,64.15,64.17,64.13,64.16,9500.0,53.7261,53.7428,53.7093,53.7344,9500.0
2015-01-26 14:40:00,64.17,64.2,64.12,64.12,3500.0,53.7428,53.7679,53.7009,53.7009,3500.0
2015-01-26 14:45:00,64.12,64.12,64.04,64.07,4400.0,53.7009,53.7009,53.6339,53.6591,4400.0
2015-01-26 14:50:00,64.09,64.09,64.06,64.07,3000.0,53.6758,53.6758,53.6507,53.6591,3000.0
2015-01-26 14:55:00,64.08,64.1,64.01,64.04,17700.0,53.6674,53.6842,53.6088,53.6339,17700.0
2015-01-26 15:00:00,64.04,64.04,64.02,64.02,4300.0,53.6339,53.6339,53.6172,53.6172,4300.0
2015-01-26 15:05:00,64.03,64.04,63.99,64.04,11400.0,53.6256,53.6339,53.5921,53.6339,11400.0
2015-01-26 15:10:00,64.03,64.12,64.03,64.1,8100.0,53.6256,53.7009,53.6256,53.6842,8100.0
2015-01-26 15:15:00,64.09,64.09,64.02,64.08,3800.0,53.6758,53.6758,53.6172,53.6674,3800.0
2015-01-26 15:20:00,64.07,64.16,64.0,64.15,33800.0,53.6591,53.7344,53.6004,53.7261,33800.0
2015-01-26 15:25:00,64.14,64.15,64.07,64.08,10100.0,53.7177,53.7261,53.6591,53.6674,10100.0
2015-01-26 15:30:00,64.07,64.07,64.0,64.01,20400.0,53.6591,53.6591,53.6004,53.6088,20400.0
2015-01-26 15:35:00,64.01,64.09,64.01,64.05,21900.0,53.6088,53.6758,53.6088,53.6423,21900.0
2015-01-26 15:40:00,64.05,64.06,63.95,63.98,40900.0,53.6423,53.6507,53.5586,53.5837,40900.0
2015-01-26 15:45:00,63.98,64.02,63.96,63.98,18600.0,53.5837,53.6172,53.5669,53.5837,18600.0
2015-01-26 15:50:00,63.98,64.05,63.98,64.04,24100.0,53.5837,53.6423,53.5837,53.6339,24100.0
2015-01-26 15:55:00,64.03,64.07,64.01,64.04,57500.0,53.6256,53.6591,53.6088,53.6339,57500.0
2015-01-27 09:30:00,63.28,63.42,63.0,63.19,22500.0,52.9974,53.1147,52.7629,52.9221,22500.0
2015-01-27 09:35:00,63.16,63.16,62.93,62.99,14000.0,52.8969,52.8969,52.7043,52.7546,14000.0
2015-01-27 09:40:00,63.0,63.13,63.0,63.12,5600.0,52.7629,52.8718,52.7629,52.8634,5600.0
2015-01-27 09:45:00,63.05,63.11,62.91,62.92,17400.0,52.8048,52.8551,52.6876,52.6959,17400.0
2015-01-27 09:50:00,62.9,63.02,62.86,63.01,11100.0,52.6792,52.7797,52.6457,52.7713,11100.0
2015-01-27 09:55:00,62.97,62.97,62.87,62.95,3300.0,52.7378,52.7378,52.6541,52.7211,3300.0
2015-01-27 10:00:00,62.96,63.07,62.88,63.02,13700.0,52.7294,52.8216,52.6624,52.7797,13700.0
2015-01-27 10:05:00,63.04,63.1,62.98,63.03,7000.0,52.7964,52.8467,52.7462,52.7881,7000.0
2015-01-27 10:10:00,63.03,63.03,62.84,62.84,10900.0,52.7881,52.7881,52.6289,52.6289,10900.0
2015-01-27 10:15:00,62.86,62.86,62.79,62.85,11100.0,52.6457,52.6457,52.5871,52.6373,11100.0
2015-01-27 10:20:00,62.87,62.88,62.8,62.82,2800.0,52.6541,52.6624,52.5954,52.6122,2800.0
2015-01-27 10:25:00,62.78,62.87,62.75,62.82,5000.0,52.5787,52.6541,52.5536,52.6122,5000.0
2015-01-27 10:30:00,62.8,62.8,62.62,62.64,3600.0,52.5954,52.5954,52.4447,52.4614,3600.0
2015-01-27 10:35:00,62.62,62.62,62.55,62.58,5900.0,52.4447,52.4447,52.3861,52.4112,5900.0
2015-01-27 10:40:00,62.6,62.63,62.47,62.5,14100.0,52.4279,52.4531,52.3191,52.3442,14100.0
2015-01-27 10:45:00,62.49,62.56,62.49,62.55,3100.0,52.3358,52.3944,52.3358,52.3861,3100.0
2015-01-27 10:50:00,62.54,62.61,62.53,62.61,5800.0,52.3777,52.4363,52.3693,52.4363,5800.0
2015-01-27 10:55:00,62.63,62.75,62.62,62.74,3300.0,52.4531,52.5536,52.4447,52.5452,3300.0
2015-01-27 11:00:00,62.74,62.77,62.71,62.77,4600.0,52.5452,52.5703,52.5201,52.5703,4600.0
2015-01-27 11:05:00,62.76,62.86,62.76,62.86,3700.0,52.5619,52.6457,52.5619,52.6457,3700.0
2015-01-27 11:10:00,62.86,62.94,62.84,62.87,9100.0,52.6457,52.7127,52.6289,52.6541,9100.0
2015-01-27 11:15:00,62.88,62.93,62.88,62.92,7100.0,52.6624,52.7043,52.6624,52.6959,7100.0
2015-01-27 11:20:00,62.93,62.96,62.84,62.84,3700.0,52.7043,52.7294,52.6289,52.6289,3700.0
2015-01-27 11:25:00,62.86,62.87,62.72,62.81,4800.0,52.6457,52.6541,52.5284,52.6038,4800.0
2015-01-27 11:30:00,62.81,62.89,62.81,62.87,9800.0,52.6038,52.6708,52.6038,52.6541,9800.0
2015-01-27 11:35:00,62.89,62.89,62.84,62.84,8100.0,52.6708,52.6708,52.6289,52.6289,8100.0
2015-01-27 11:40:00,62.86,62.86,62.75,62.76,6800.0,52.6457,52.6457,52.5536,52.5619,6800.0
2015-01-27 11:45:00,62.75,62.76,62.71,62.74,5400.0,52.5536,52.5619,52.5201,52.5452,5400.0
2015-01-27 11:50:00,62.78,62.83,62.77,62.77,6000.0,52.5787,52.6206,52.5703,52.5703,6000.0
2015-01-27 11:55:00,62.77,62.77,62.63,62.65,3500.0,52.5703,52.5703,52.4531,52.4698,3500.0
2015-01-27 12:00:00,62.65,62.8,62.65,62.78,4200.0,52.4698,52.5954,52.4698,52.5787,4200.0
2015-01-27 12:05:00,62.8,62.84,62.73,62.82,9000.0,52.5954,52.6289,52.5368,52.6122,9000.0
2015-01-27 12:10:00,62.81,62.89,62.8,62.88,2400.0,52.6038,52.6708,52.5954,52.6624,2400.0
2015-01-27 12:15:00,62.87,62.97,62.85,62.92,5900.0,52.6541,52.7378,52.6373,52.6959,5900.0
2015-01-27 12:20:00,62.95,62.96,62.89,62.89,4100.0,52.7211,52.7294,52.6708,52.6708,4100.0
2015-01-27 12:25:00,62.89,63.05,62.89,63.05,2300.0,52.6708,52.8048,52.6708,52.8048,2300.0
2015-01-27 12:30:00,63.07,63.08,63.05,63.08,1000.0,52.8216,52.8299,52.8048,52.8299,1000.0
2015-01-27 12:35:00,63.09,63.12,63.03,63.04,4200.0,52.8383,52.8634,52.7881,52.7964,4200.0
2015-01-27 12:40:00,63.02,63.03,63.02,63.02,1900.0,52.7797,52.7881,52.7797,52.7797,1900.0
2015-01-27 12:45:00,63.01,63.01,62.91,62.91,4000.0,52.7713,52.7713,52.6876,52.6876,4000.0
2015-01-27 12:50:00,62.91,62.96,62.91,62.94,3200.0,52.6876,52.7294,52.6876,52.7127,3200.0
2015-01-27 12:55:00,62.95,63.01,62.94,62.99,5100.0,52.7211,52.7713,52.7127,52.7546,5100.0
2015-01-27 13:00:00,62.99,63.02,62.89,62.93,34700.0,52.7546,52.7797,52.6708,52.7043,34700.0
2015-01-27 13:05:00,62.91,62.99,62.85,62.98,7700.0,52.6876,52.7546,52.6373,52.7462,7700.0
2015-01-27 13:10:00,63.0,63.0,62.86,62.92,33500.0,52.7629,52.7629,52.6457,52.6959,33500.0
2015-01-27 13:15:00,62.92,63.08,62.92,63.06,16500.0,52.6959,52.8299,52.6959,52.8132,16500.0
2015-01-27 13:20:00,63.07,63.22,63.07,63.13,21400.0,52.8216,52.9472,52.8216,52.8718,21400.0
2015-01-27 13:25:00,63.17,63.21,63.1,63.16,13800.0,52.9053,52.9388,52.8467,52.8969,13800.0
2015-01-27 13:30:00,63.21,63.22,63.09,63.14,11000.0,52.9388,52.9472,52.8383,52.8802,11000.0
2015-01-27 13:35:00,63.13,63.15,63.08,63.08,5000.0,52.8718,52.8886,52.8299,52.8299,5000.0
2015-01-27 13:40:00,63.09,63.11,62.99,63.08,39800.0,52.8383,52.8551,52.7546,52.8299,39800.0
2015-01-27 13:45:00,63.09,63.13,63.06,63.13,6400.0,52.8383,52.8718,52.8132,52.8718,6400.0
2015-01-27 13:50:00,63.14,63.17,63.11,63.12,3100.0,52.8802,52.9053,52.8551,52.8634,3100.0
2015-01-27 13:55:00,63.12,63.17,63.11,63.14,7600.0,52.8634,52.9053,52.8551,52.8802,7600.0
2015-01-27 14:00:00,63.14,63.16,63.09,63.13,20200.0,52.8802,52.8969,52.8383,52.8718,20200.0
2015-01-27 14:05:00,63.1,63.18,63.1,63.16,3400.0,52.8467,52.9137,52.8467,52.8969,3400.0
2015-01-27 14:10:00,63.16,63.26,63.16,63.26,3100.0,52.8969,52.9807,52.8969,52.9807,3100.0
2015-01-27 14:15:00,63.26,63.34,63.19,63.34,5300.0,52.9807,53.0477,52.9221,53.0477,5300.0
2015-01-27 14:20:00,63.33,63.43,63.33,63.38,5200.0,53.0393,53.1231,53.0393,53.0812,5200.0
2015-01-27 14:25:00,63.38,63.43,63.38,63.38,3200.0,53.0812,53.1231,53.0812,53.0812,3200.0
2015-01-27 14:30:00,63.4,63.4,63.34,63.35,3000.0,53.0979,53.0979,53.0477,53.0561,3000.0
2015-01-27 14:35:00,63.33,63.39,63.29,63.39,4200.0,53.0393,53.0896,53.0058,53.0896,4200.0
2015-01-27 14:40:00,63.38,63.38,63.31,63.35,2700.0,53.0812,53.0812,53.0226,53.0561,2700.0
2015-01-27 14:45:00,63.36,63.4,63.31,63.36,5000.0,53.0644,53.0979,53.0226,53.0644,5000.0
2015-01-27 14:50:00,63.37,63.41,63.31,63.34,21900.0,53.0728,53.1063,53.0226,53.0477,21900.0
2015-01-27 14:55:00,63.34,63.36,63.29,63.34,37000.0,53.0477,53.0644,53.0058,53.0477,37000.0
2015-01-27 15:00:00,63.34,63.37,63.31,63.35,5200.0,53.0477,53.0728,53.0226,53.0561,5200.0
2015-01-27 15:05:00,63.35,63.35,63.31,63.34,13700.0,53.0561,53.0561,53.0226,53.0477,13700.0
2015-01-27 15:10:00,63.34,63.4,63.34,63.37,6500.0,53.0477,53.0979,53.0477,53.0728,6500.0
2015-01-27 15:15:00,63.36,63.42,63.32,63.39,61700.0,53.0644,53.1147,53.0309,53.0896,61700.0
2015-01-27 15:20:00,63.39,63.41,63.27,63.34,41600.0,53.0896,53.1063,52.9891,53.0477,41600.0
2015-01-27 15:25:00,63.34,63.37,63.24,63.24,13200.0,53.0477,53.0728,52.9639,52.9639,13200.0
2015-01-27 15:30:00,63.23,63.31,63.23,63.29,7100.0,52.9556,53.0226,52.9556,53.0058,7100.0
2015-01-27 15:35:00,63.31,63.32,63.17,63.2,8200.0,53.0226,53.0309,52.9053,52.9304,8200.0
2015-01-27 15:40:00,63.21,63.31,63.21,63.3,8000.0,52.9388,53.0226,52.9388,53.0142,8000.0
2015-01-27 15:45:00,63.3,63.37,63.26,63.28,23400.0,53.0142,53.0728,52.9807,52.9974,23400.0
2015-01-27 15:50:00,63.28,63.28,63.12,63.14,29400.0,52.9974,52.9974,52.8634,52.8802,29400.0
2015-01-27 15:55:00,63.15,63.23,63.09,63.14,51700.0,52.8886,52.9556,52.8383,52.8802,51700.0
2015-01-28 09:30:00,63.71,63.73,63.31,63.4,20600.0,53.3576,53.3743,53.0226,53.0979,20600.0
2015-01-28 09:35:00,63.35,63.48,63.27,63.27,5400.0,53.0561,53.1649,52.9891,52.9891,5400.0
2015-01-28 09:40:00,63.37,63.72,63.32,63.7,11500.0,53.0728,53.3659,53.0309,53.3492,11500.0
2015-01-28 09:45:00,63.64,63.68,63.53,63.64,4600.0,53.2989,53.3324,53.2068,53.2989,4600.0
2015-01-28 09:50:00,63.64,63.73,63.64,63.72,4400.0,53.2989,53.3743,53.2989,53.3659,4400.0
2015-01-28 09:55:00,63.74,63.76,63.66,63.66,4100.0,53.3827,53.3994,53.3157,53.3157,4100.0
2015-01-28 10:00:00,63.66,63.67,63.62,63.66,6400.0,53.3157,53.3241,53.2822,53.3157,6400.0
2015-01-28 10:05:00,63.6,63.67,63.58,63.63,2900.0,53.2654,53.3241,53.2487,53.2906,2900.0
2015-01-28 10:10:00,63.61,63.66,63.56,63.56,2800.0,53.2738,53.3157,53.2319,53.2319,2800.0
2015-01-28 10:15:00,63.53,63.53,63.35,63.37,3500.0,53.2068,53.2068,53.0561,53.0728,3500.0
2015-01-28 10:20:00,63.37,63.46,63.36,63.46,4200.0,53.0728,53.1482,53.0644,53.1482,4200.0
2015-01-28 10:25:00,63.44,63.51,63.44,63.45,4200.0,53.1314,53.1901,53.1314,53.1398,4200.0
2015-01-28 10:30:00,63.45,63.49,63.23,63.23,12100.0,53.1398,53.1733,52.9556,52.9556,12100.0
2015-01-28 10:35:00,63.21,63.24,63.15,63.15,2500.0,52.9388,52.9639,52.8886,52.8886,2500.0
2015-01-28 10:40:00,63.15,63.22,63.1,63.1,3100.0,52.8886,52.9472,52.8467,52.8467,3100.0
2015-01-28 10:45:00,63.12,63.12,63.06,63.07,2400.0,52.8634,52.8634,52.8132,52.8216,2400.0
2015-01-28 10:50:00,63.05,63.08,62.97,63.01,3000.0,52.8048,52.8299,52.7378,52.7713,3000.0
2015-01-28 10:55:00,63.0,63.01,62.89,62.93,5000.0,52.7629,52.7713,52.6708,52.7043,5000.0
2015-01-28 11:00:00,62.93,62.98,62.91,62.96,6400.0,52.7043,52.7462,52.6876,52.7294,6400.0
2015-01-28 11:05:00,63.0,63.03,62.98,63.03,8500.0,52.7629,52.7881,52.7462,52.7881,8500.0
2015-01-28 11:10:00,63.03,63.03,62.89,62.89,5500.0,52.7881,52.7881,52.6708,52.6708,5500.0
2015-01-28 11:15:00,62.87,62.88,62.81,62.86,3500.0,52.6541,52.6624,52.6038,52.6457,3500.0
2015-01-28 11:20:00,62.85,62.91,62.79,62.91,5500.0,52.6373,52.6876,52.5871,52.6876,5500.0
2015-01-28 11:25:00,62.87,62.95,62.85,62.94,3300.0,52.6541,52.7211,52.6373,52.7127,3300.0
2015-01-28 11:30:00,62.95,63.06,62.94,63.04,4400.0,52.7211,52.8132,52.7127,52.7964,4400.0
2015-01-28 11:35:00,63.04,63.11,63.04,63.07,3400.0,52.7964,52.8551,52.7964,52.8216,3400.0
2015-01-28 11:40:00,63.06,63.06,63.0,63.04,5300.0,52.8132,52.8132,52.7629,52.7964,5300.0
2015-01-28 11:45:00,63.03,63.15,63.02,63.15,6700.0,52.7881,52.8886,52.7797,52.8886,6700.0
2015-01-28 11:50:00,63.14,63.14,63.09,63.11,1000.0,52.8802,52.8802,52.8383,52.8551,1000.0
2015-01-28 11:55:00,63.11,63.12,63.06,63.12,5900.0,52.8551,52.8634,52.8132,52.8634,5900.0
2015-01-28 12:00:00,63.11,63.18,63.1,63.17,9900.0,52.8551,52.9137,52.8467,52.9053,9900.0
2015-01-28 12:05:00,63.16,63.19,63.16,63.18,3700.0,52.8969,52.9221,52.8969,52.9137,3700.0
2015-01-28 12:10:00,63.17,63.17,63.14,63.14,1300.0,52.9053,52.9053,52.8802,52.8802,1300.0
2015-01-28 12:15:00,63.15,63.21,63.13,63.2,6600.0,52.8886,52.9388,52.8718,52.9304,6600.0
2015-01-28 12:20:00,63.23,63.23,63.21,63.23,6100.0,52.9556,52.9556,52.9388,52.9556,6100.0
2015-01-28 12:25:00,63.24,63.28,63.2,63.28,7800.0,52.9639,52.9974,52.9304,52.9974,7800.0
2015-01-28 12:30:00,63.26,63.27,63.23,63.23,1400.0,52.9807,52.9891,52.9556,52.9556,1400.0
2015-01-28 12:35:00,63.23,63.24,63.18,63.22,3000.0,52.9556,52.9639,52.9137,52.9472,3000.0
2015-01-28 12:40:00,63.23,63.29,63.23,63.29,3900.0,52.9556,53.0058,52.9556,53.0058,3900.0
2015-01-28 12:45:00,63.29,63.31,63.22,63.26,6200.0,53.0058,53.0226,52.9472,52.9807,6200.0
2015-01-28 12:50:00,63.26,63.32,63.26,63.26,1500.0,52.9807,53.0309,52.9807,52.9807,1500.0
2015-01-28 12:55:00,63.26,63.29,63.26,63.26,2100.0,52.9807,53.0058,52.9807,52.9807,2100.0
2015-01-28 13:00:00,63.23,63.23,63.16,63.19,1900.0,52.9556,52.9556,52.8969,52.9221,1900.0
2015-01-28 13:05:00,63.19,63.22,63.18,63.22,1500.0,52.9221,52.9472,52.9137,52.9472,1500.0
2015-01-28 13:10:00,63.22,63.24,63.1,63.11,3400.0,52.9472,52.9639,52.8467,52.8551,3400.0
2015-01-28 13:15:00,63.12,63.17,63.11,63.15,4500.0,52.8634,52.9053,52.8551,52.8886,4500.0
2015-01-28 13:20:00,63.16,63.21,63.15,63.21,2100.0,52.8969,52.9388,52.8886,52.9388,2100.0
2015-01-28 13:25:00,63.2,63.2,63.12,63.12,2300.0,52.9304,52.9304,52.8634,52.8634,2300.0
2015-01-28 13:30:00,63.12,63.2,63.1,63.19,2400.0,52.8634,52.9304,52.8467,52.9221,2400.0
2015-01-28 13:35:00,63.21,63.21,63.17,63.18,1800.0,52.9388,52.9388,52.9053,52.9137,1800.0
2015-01-28 13:40:00,63.15,63.19,63.14,63.14,1800.0,52.8886,52.9221,52.8802,52.8802,1800.0
2015-01-28 13:45:00,63.18,63.22,63.17,63.18,3300.0,52.9137,52.9472,52.9053,52.9137,3300.0
2015-01-28 13:50:00,63.18,63.24,63.18,63.21,2100.0,52.9137,52.9639,52.9137,52.9388,2100.0
2015-01-28 13:55:00,63.17,63.17,62.96,63.02,4100.0,52.9053,52.9053,52.7294,52.7797,4100.0
2015-01-28 14:00:00,63.05,63.41,63.05,63.29,16700.0,52.8048,53.1063,52.8048,53.0058,16700.0
2015-01-28 14:05:00,63.22,63.23,63.03,63.03,4400.0,52.9472,52.9556,52.7881,52.7881,4400.0
2015-01-28 14:10:00,63.02,63.09,62.92,63.07,6800.0,52.7797,52.8383,52.6959,52.8216,6800.0
2015-01-28 14:15:00,63.04,63.14,63.0,63.1,5500.0,52.7964,52.8802,52.7629,52.8467,5500.0
2015-01-28 14:20:00,63.09,63.13,63.0,63.06,4700.0,52.8383,52.8718,52.7629,52.8132,4700.0
2015-01-28 14:25:00,63.04,63.08,62.89,62.92,10900.0,52.7964,52.8299,52.6708,52.6959,10900.0
2015-01-28 14:30:00,62.92,62.92,62.75,62.78,5300.0,52.6959,52.6959,52.5536,52.5787,5300.0
2015-01-28 14:35:00,62.84,63.0,62.81,62.91,6900.0,52.6289,52.7629,52.6038,52.6876,6900.0
2015-01-28 14:40:00,62.88,62.97,62.86,62.93,3700.0,52.6624,52.7378,52.6457,52.7043,3700.0
2015-01-28 14:45:00,62.98,63.02,62.96,62.97,5600.0,52.7462,52.7797,52.7294,52.7378,5600.0
2015-01-28 14:50:00,62.96,63.13,62.94,63.09,4700.0,52.7294,52.8718,52.7127,52.8383,4700.0
2015-01-28 14:55:00,63.13,63.14,63.01,63.01,3100.0,52.8718,52.8802,52.7713,52.7713,3100.0
2015-01-28 15:00:00,63.03,63.12,63.0,63.01,5700.0,52.7881,52.8634,52.7629,52.7713,5700.0
2015-01-28 15:05:00,63.0,63.02,62.87,62.96,7300.0,52.7629,52.7797,52.6541,52.7294,7300.0
2015-01-28 15:10:00,62.99,62.99,62.82,62.84,7600.0,52.7546,52.7546,52.6122,52.6289,7600.0
2015-01-28 15:15:00,62.82,62.83,62.72,62.78,15400.0,52.6122,52.6206,52.5284,52.5787,15400.0
2015-01-28 15:20:00,62.77,62.87,62.76,62.81,10000.0,52.5703,52.6541,52.5619,52.6038,10000.0
2015-01-28 15:25:00,62.8,62.8,62.62,62.73,7400.0,52.5954,52.5954,52.4447,52.5368,7400.0
2015-01-28 15:30:00,62.73,62.73,62.52,62.54,13000.0,52.5368,52.5368,52.3609,52.3777,13000.0
2015-01-28 15:35:00,62.52,62.61,62.47,62.51,13500.0,52.3609,52.4363,52.3191,52.3526,13500.0
2015-01-28 15:40:00,62.51,62.52,62.36,62.46,18200.0,52.3526,52.3609,52.2269,52.3107,18200.0
2015-01-28 15:45:00,62.46,62.62,62.36,62.57,32600.0,52.3107,52.4447,52.2269,52.4028,32600.0
2015-01-28 15:50:00,62.54,62.62,62.45,62.56,39300.0,52.3777,52.4447,52.3023,52.3944,39300.0
2015-01-28 15:55:00,62.57,62.62,62.4,62.43,106700.0,52.4028,52.4447,52.2604,52.2856,106700.0
2015-01-29 09:30:00,62.4,62.67,62.4,62.57,14400.0,52.2604,52.4866,52.2604,52.4028,14400.0
2015-01-29 09:35:00,62.7,62.7,62.2,62.27,3300.0,52.5117,52.5117,52.0929,52.1516,3300.0
2015-01-29 09:40:00,62.39,62.42,62.35,62.41,1900.0,52.2521,52.2772,52.2186,52.2688,1900.0
2015-01-29 09:45:00,62.36,62.42,62.21,62.28,6900.0,52.2269,52.2772,52.1013,52.1599,6900.0
2015-01-29 09:50:00,62.28,62.42,62.21,62.42,4000.0,52.1599,52.2772,52.1013,52.2772,4000.0
2015-01-29 09:55:00,62.42,62.46,62.28,62.46,3300.0,52.2772,52.3107,52.1599,52.3107,3300.0
2015-01-29 10:00:00,62.41,62.53,62.27,62.5,4600.0,52.2688,52.3693,52.1516,52.3442,4600.0
2015-01-29 10:05:00,62.46,62.53,62.38,62.49,3300.0,52.3107,52.3693,52.2437,52.3358,3300.0
2015-01-29 10:10:00,62.5,62.59,62.45,62.58,6400.0,52.3442,52.4196,52.3023,52.4112,6400.0
2015-01-29 10:15:00,62.57,62.65,62.52,62.58,5700.0,52.4028,52.4698,52.3609,52.4112,5700.0
2015-01-29 10:20:00,62.58,62.58,62.36,62.4,9100.0,52.4112,52.4112,52.2269,52.2604,9100.0
2015-01-29 10:25:00,62.42,62.54,62.42,62.49,4400.0,52.2772,52.3777,52.2772,52.3358,4400.0
2015-01-29 10:30:00,62.51,62.57,62.47,62.5,8100.0,52.3526,52.4028,52.3191,52.3442,8100.0
2015-01-29 10:35:00,62.46,62.48,62.35,62.42,7500.0,52.3107,52.3274,52.2186,52.2772,7500.0
2015-01-29 10:40:00,62.42,62.42,62.26,62.32,10200.0,52.2772,52.2772,52.1432,52.1934,10200.0
2015-01-29 10:45:00,62.32,62.4,62.27,62.38,12900.0,52.1934,52.2604,52.1516,52.2437,12900.0
2015-01-29 10:50:00,62.39,62.48,62.39,62.47,45400.0,52.2521,52.3274,52.2521,52.3191,45400.0
2015-01-29 10:55:00,62.47,62.61,62.47,62.61,21300.0,52.3191,52.4363,52.3191,52.4363,21300.0
2015-01-29 11:00:00,62.6,62.6,62.45,62.52,13900.0,52.4279,52.4279,52.3023,52.3609,13900.0
2015-01-29 11:05:00,62.51,62.6,62.46,62.6,29200.0,52.3526,52.4279,52.3107,52.4279,29200.0
2015-01-29 11:10:00,62.59,62.67,62.57,62.63,7500.0,52.4196,52.4866,52.4028,52.4531,7500.0
2015-01-29 11:15:00,62.62,62.67,62.54,62.54,11200.0,52.4447,52.4866,52.3777,52.3777,11200.0
2015-01-29 11:20:00,62.54,62.62,62.53,62.56,41800.0,52.3777,52.4447,52.3693,52.3944,41800.0
2015-01-29 11:25:00,62.57,62.65,62.51,62.65,164300.0,52.4028,52.4698,52.3526,52.4698,164300.0
2015-01-29 11:30:00,62.64,62.79,62.63,62.79,11600.0,52.4614,52.5871,52.4531,52.5871,11600.0
2015-01-29 11:35:00,62.77,62.91,62.72,62.9,10100.0,52.5703,52.6876,52.5284,52.6792,10100.0
2015-01-29 11:40:00,62.92,62.96,62.89,62.94,10800.0,52.6959,52.7294,52.6708,52.7127,10800.0
2015-01-29 11:45:00,62.93,62.97,62.8,62.84,8800.0,52.7043,52.7378,52.5954,52.6289,8800.0
2015-01-29 11:50:00,62.86,62.95,62.84,62.87,4100.0,52.6457,52.7211,52.6289,52.6541,4100.0
2015-01-29 11:55:00,62.85,62.89,62.79,62.81,4500.0,52.6373,52.6708,52.5871,52.6038,4500.0
2015-01-29 12:00:00,62.81,62.95,62.81,62.91,15400.0,52.6038,52.7211,52.6038,52.6876,15400.0
2015-01-29 12:05:00,62.93,62.98,62.81,62.85,7700.0,52.7043,52.7462,52.6038,52.6373,7700.0
2015-01-29 12:10:00,62.82,62.86,62.79,62.79,5700.0,52.6122,52.6457,52.5871,52.5871,5700.0
2015-01-29 12:15:00,62.8,62.83,62.79,62.82,2800.0,52.5954,52.6206,52.5871,52.6122,2800.0
2015-01-29 12:20:00,62.8,62.84,62.73,62.76,4400.0,52.5954,52.6289,52.5368,52.5619,4400.0
2015-01-29 12:25:00,62.75,62.78,62.71,62.77,3200.0,52.5536,52.5787,52.5201,52.5703,3200.0
2015-01-29 12:30:00,62.77,62.77,62.69,62.71,3500.0,52.5703,52.5703,52.5033,52.5201,3500.0
2015-01-29 12:35:00,62.68,62.71,62.64,62.64,4600.0,52.4949,52.5201,52.4614,52.4614,4600.0
2015-01-29 12:40:00,62.67,62.68,62.6,62.61,3000.0,52.4866,52.4949,52.4279,52.4363,3000.0
2015-01-29 12:45:00,62.58,62.64,62.58,62.61,5400.0,52.4112,52.4614,52.4112,52.4363,5400.0
2015-01-29 12:50:00,62.61,62.67,62.57,62.62,4500.0,52.4363,52.4866,52.4028,52.4447,4500.0
2015-01-29 12:55:00,62.63,62.69,62.59,62.69,2100.0,52.4531,52.5033,52.4196,52.5033,2100.0
2015-01-29 13:00:00,62.67,62.67,62.61,62.62,2600.0,52.4866,52.4866,52.4363,52.4447,2600.0
2015-01-29 13:05:00,62.6,62.61,62.54,62.57,3700.0,52.4279,52.4363,52.3777,52.4028,3700.0
2015-01-29 13:10:00,62.57,62.62,62.57,62.6,3600.0,52.4028,52.4447,52.4028,52.4279,3600.0
2015-01-29 13:15:00,62.63,62.72,62.62,62.66,3700.0,52.4531,52.5284,52.4447,52.4782,3700.0
2015-01-29 13:20:00,62.66,62.78,62.66,62.75,4600.0,52.4782,52.5787,52.4782,52.5536,4600.0
2015-01-29 13:25:00,62.75,62.85,62.75,62.82,3100.0,52.5536,52.6373,52.5536,52.6122,3100.0
2015-01-29 13:30:00,62.81,62.81,62.75,62.75,3500.0,52.6038,52.6038,52.5536,52.5536,3500.0
2015-01-29 13:35:00,62.76,62.84,62.76,62.84,15400.0,52.5619,52.6289,52.5619,52.6289,15400.0
2015-01-29 13:40:00,62.86,62.94,62.82,62.9,5500.0,52.6457,52.7127,52.6122,52.6792,5500.0
2015-01-29 13:45:00,62.87,62.98,62.85,62.97,3700.0,52.6541,52.7462,52.6373,52.7378,3700.0
2015-01-29 13:50:00,62.98,63.02,62.97,62.98,4900.0,52.7462,52.7797,52.7378,52.7462,4900.0
2015-01-29 13:55:00,62.99,62.99,62.92,62.92,2900.0,52.7546,52.7546,52.6959,52.6959,2900.0
2015-01-29 14:00:00,62.9,62.94,62.9,62.91,4200.0,52.6792,52.7127,52.6792,52.6876,4200.0
2015-01-29 14:05:00,62.94,62.96,62.88,62.88,4800.0,52.7127,52.7294,52.6624,52.6624,4800.0
2015-01-29 14:10:00,62.87,62.89,62.81,62.89,4400.0,52.6541,52.6708,52.6038,52.6708,4400.0
2015-01-29 14:15:00,62.93,62.94,62.89,62.94,12500.0,52.7043,52.7127,52.6708,52.7127,12500.0
2015-01-29 14:20:00,62.94,63.04,62.92,63.03,9100.0,52.7127,52.7964,52.6959,52.7881,9100.0
2015-01-29 14:25:00,63.04,63.13,63.04,63.12,7200.0,52.7964,52.8718,52.7964,52.8634,7200.0
2015-01-29 14:30:00,63.17,63.2,63.14,63.14,4600.0,52.9053,52.9304,52.8802,52.8802,4600.0
2015-01-29 14:35:00,63.15,63.17,63.12,63.16,5600.0,52.8886,52.9053,52.8634,52.8969,5600.0
2015-01-29 14:40:00,63.16,63.17,63.09,63.11,7400.0,52.8969,52.9053,52.8383,52.8551,7400.0
2015-01-29 14:45:00,63.12,63.15,63.09,63.1,10100.0,52.8634,52.8886,52.8383,52.8467,10100.0
2015-01-29 14:50:00,63.1,63.15,63.06,63.13,7500.0,52.8467,52.8886,52.8132,52.8718,7500.0
2015-01-29 14:55:00,63.12,63.17,63.09,63.16,5900.0,52.8634,52.9053,52.8383,52.8969,5900.0
2015-01-29 15:00:00,63.15,63.21,63.14,63.18,7800.0,52.8886,52.9388,52.8802,52.9137,7800.0
2015-01-29 15:05:00,63.18,63.27,63.18,63.27,6000.0,52.9137,52.9891,52.9137,52.9891,6000.0
2015-01-29 15:10:00,63.29,63.29,63.21,63.23,5500.0,53.0058,53.0058,52.9388,52.9556,5500.0
2015-01-29 15:15:00,63.22,63.33,63.2,63.32,11100.0,52.9472,53.0393,52.9304,53.0309,11100.0
2015-01-29 15:20:00,63.34,63.44,63.32,63.44,8900.0,53.0477,53.1314,53.0309,53.1314,8900.0
2015-01-29 15:25:00,63.46,63.48,63.39,63.44,15700.0,53.1482,53.1649,53.0896,53.1314,15700.0
2015-01-29 15:30:00,63.45,63.47,63.39,63.41,10100.0,53.1398,53.1566,53.0896,53.1063,10100.0
2015-01-29 15:35:00,63.42,63.49,63.37,63.46,28400.0,53.1147,53.1733,53.0728,53.1482,28400.0
2015-01-29 15:40:00,63.47,63.5,63.36,63.38,20000.0,53.1566,53.1817,53.0644,53.0812,20000.0
2015-01-29 15:45:00,63.37,63.38,63.27,63.31,19100.0,53.0728,53.0812,52.9891,53.0226,19100.0
2015-01-29 15:50:00,63.33,63.41,63.27,63.39,13900.0,53.0393,53.1063,52.9891,53.0896,13900.0
2015-01-29 15:55:00,63.38,63.41,63.29,63.38,33100.0,53.0812,53.1063,53.0058,53.0812,33100.0
2015-01-30 09:30:00,63.04,63.21,62.9,62.9,14100.0,52.7964,52.9388,52.6792,52.6792,14100.0
2015-01-30 09:35:00,62.94,63.11,62.94,63.06,500.0,52.7127,52.8551,52.7127,52.8132,500.0
2015-01-30 09:40:00,63.04,63.23,62.99,63.0,20700.0,52.7964,52.9556,52.7546,52.7629,20700.0
2015-01-30 09:45:00,63.04,63.15,62.98,62.98,16200.0,52.7964,52.8886,52.7462,52.7462,16200.0
2015-01-30 09:50:00,62.97,63.07,62.97,63.03,13500.0,52.7378,52.8216,52.7378,52.7881,13500.0
2015-01-30 09:55:00,63.03,63.03,62.9,62.92,32200.0,52.7881,52.7881,52.6792,52.6959,32200.0
2015-01-30 10:00:00,62.92,63.0,62.88,62.93,98500.0,52.6959,52.7629,52.6624,52.7043,98500.0
2015-01-30 10:05:00,62.94,62.96,62.7,62.7,15300.0,52.7127,52.7294,52.5117,52.5117,15300.0
2015-01-30 10:10:00,62.7,62.77,62.67,62.74,12100.0,52.5117,52.5703,52.4866,52.5452,12100.0
2015-01-30 10:15:00,62.74,62.79,62.71,62.75,8500.0,52.5452,52.5871,52.5201,52.5536,8500.0
2015-01-30 10:20:00,62.76,62.79,62.68,62.68,9600.0,52.5619,52.5871,52.4949,52.4949,9600.0
2015-01-30 10:25:00,62.72,62.81,62.71,62.74,8600.0,52.5284,52.6038,52.5201,52.5452,8600.0
2015-01-30 10:30:00,62.72,62.77,62.6,62.66,10300.0,52.5284,52.5703,52.4279,52.4782,10300.0
2015-01-30 10:35:00,62.66,62.68,62.6,62.66,6600.0,52.4782,52.4949,52.4279,52.4782,6600.0
2015-01-30 10:40:00,62.65,62.7,62.61,62.67,6500.0,52.4698,52.5117,52.4363,52.4866,6500.0
2015-01-30 10:45:00,62.68,62.8,62.66,62.8,9400.0,52.4949,52.5954,52.4782,52.5954,9400.0
2015-01-30 10:50:00,62.78,62.82,62.78,62.8,18100.0,52.5787,52.6122,52.5787,52.5954,18100.0
2015-01-30 10:55:00,62.8,62.85,62.77,62.84,30400.0,52.5954,52.6373,52.5703,52.6289,30400.0
2015-01-30 11:00:00,62.86,62.95,62.84,62.95,3500.0,52.6457,52.7211,52.6289,52.7211,3500.0
2015-01-30 11:05:00,62.95,62.95,62.85,62.87,16600.0,52.7211,52.7211,52.6373,52.6541,16600.0
2015-01-30 11:10:00,62.86,62.87,62.81,62.85,28800.0,52.6457,52.6541,52.6038,52.6373,28800.0
2015-01-30 11:15:00,62.85,62.85,62.77,62.84,30700.0,52.6373,52.6373,52.5703,52.6289,30700.0
2015-01-30 11:20:00,62.85,62.85,62.8,62.82,14600.0,52.6373,52.6373,52.5954,52.6122,14600.0
2015-01-30 11:25:00,62.82,62.87,62.81,62.84,22000.0,52.6122,52.6541,52.6038,52.6289,22000.0
2015-01-30 11:30:00,62.85,62.87,62.84,62.85,14300.0,52.6373,52.6541,52.6289,52.6373,14300.0
2015-01-30 11:35:00,62.86,62.87,62.81,62.84,9900.0,52.6457,52.6541,52.6038,52.6289,9900.0
2015-01-30 11:40:00,62.83,62.84,62.74,62.79,14500.0,52.6206,52.6289,52.5452,52.5871,14500.0
2015-01-30 11:45:00,62.78,62.85,62.78,62.81,6400.0,52.5787,52.6373,52.5787,52.6038,6400.0
2015-01-30 11:50:00,62.81,62.85,62.78,62.82,4300.0,52.6038,52.6373,52.5787,52.6122,4300.0
2015-01-30 11:55:00,62.83,62.96,62.83,62.95,6100.0,52.6206,52.7294,52.6206,52.7211,6100.0
2015-01-30 12:00:00,63.02,63.09,63.02,63.02,1800.0,52.7797,52.8383,52.7797,52.7797,1800.0
2015-01-30 12:05:00,63.05,63.06,63.02,63.04,1800.0,52.8048,52.8132,52.7797,52.7964,1800.0
2015-01-30 12:10:00,63.05,63.17,63.03,63.16,3100.0,52.8048,52.9053,52.7881,52.8969,3100.0
2015-01-30 12:15:00,63.17,63.24,63.17,63.19,1600.0,52.9053,52.9639,52.9053,52.9221,1600.0
2015-01-30 12:20:00,63.17,63.22,63.16,63.21,2800.0,52.9053,52.9472,52.8969,52.9388,2800.0
2015-01-30 12:25:00,63.21,63.24,63.17,63.17,2200.0,52.9388,52.9639,52.9053,52.9053,2200.0
2015-01-30 12:30:00,63.16,63.16,63.11,63.12,2500.0,52.8969,52.8969,52.8551,52.8634,2500.0
2015-01-30 12:35:00,63.13,63.13,63.03,63.03,2300.0,52.8718,52.8718,52.7881,52.7881,2300.0
2015-01-30 12:40:00,63.03,63.05,63.01,63.01,2700.0,52.7881,52.8048,52.7713,52.7713,2700.0
2015-01-30 12:45:00,62.99,63.0,62.93,62.93,4200.0,52.7546,52.7629,52.7043,52.7043,4200.0
2015-01-30 12:50:00,62.91,62.98,62.9,62.91,4000.0,52.6876,52.7462,52.6792,52.6876,4000.0
2015-01-30 12:55:00,62.89,62.89,62.81,62.85,3400.0,52.6708,52.6708,52.6038,52.6373,3400.0
2015-01-30 13:00:00,62.87,62.92,62.86,62.87,4200.0,52.6541,52.6959,52.6457,52.6541,4200.0
2015-01-30 13:05:00,62.86,62.87,62.77,62.79,20500.0,52.6457,52.6541,52.5703,52.5871,20500.0
2015-01-30 13:10:00,62.78,62.81,62.74,62.77,13900.0,52.5787,52.6038,52.5452,52.5703,13900.0
2015-01-30 13:15:00,62.75,62.8,62.71,62.77,27900.0,52.5536,52.5954,52.5201,52.5703,27900.0
2015-01-30 13:20:00,62.78,62.81,62.75,62.77,7200.0,52.5787,52.6038,52.5536,52.5703,7200.0
2015-01-30 13:25:00,62.76,62.83,62.76,62.83,6300.0,52.5619,52.6206,52.5619,52.6206,6300.0
2015-01-30 13:30:00,62.82,62.89,62.8,62.89,5800.0,52.6122,52.6708,52.5954,52.6708,5800.0
2015-01-30 13:35:00,62.91,62.91,62.83,62.83,4500.0,52.6876,52.6876,52.6206,52.6206,4500.0
2015-01-30 13:40:00,62.83,62.93,62.77,62.93,6200.0,52.6206,52.7043,52.5703,52.7043,6200.0
2015-01-30 13:45:00,62.94,63.0,62.92,63.0,1000.0,52.7127,52.7629,52.6959,52.7629,1000.0
2015-01-30 13:50:00,63.01,63.01,62.91,62.93,2500.0,52.7713,52.7713,52.6876,52.7043,2500.0
2015-01-30 13:55:00,62.92,62.99,62.9,62.93,4800.0,52.6959,52.7546,52.6792,52.7043,4800.0
2015-01-30 14:00:00,62.94,62.94,62.83,62.84,1800.0,52.7127,52.7127,52.6206,52.6289,1800.0
2015-01-30 14:05:00,62.83,62.88,62.78,62.86,5900.0,52.6206,52.6624,52.5787,52.6457,5900.0
2015-01-30 14:10:00,62.85,62.85,62.77,62.78,6300.0,52.6373,52.6373,52.5703,52.5787,6300.0
2015-01-30 14:15:00,62.79,62.89,62.79,62.88,4700.0,52.5871,52.6708,52.5871,52.6624,4700.0
2015-01-30 14:20:00,62.88,62.93,62.88,62.93,2600.0,52.6624,52.7043,52.6624,52.7043,2600.0
2015-01-30 14:25:00,62.92,62.99,62.92,62.99,5400.0,52.6959,52.7546,52.6959,52.7546,5400.0
2015-01-30 14:30:00,63.0,63.04,62.92,62.92,7600.0,52.7629,52.7964,52.6959,52.6959,7600.0
2015-01-30 14:35:00,62.93,62.94,62.84,62.85,4300.0,52.7043,52.7127,52.6289,52.6373,4300.0
2015-01-30 14:40:00,62.87,62.88,62.77,62.77,4100.0,52.6541,52.6624,52.5703,52.5703,4100.0
2015-01-30 14:45:00,62.76,62.77,62.64,62.65,16800.0,52.5619,52.5703,52.4614,52.4698,16800.0
2015-01-30 14:50:00,62.67,62.71,62.59,62.69,19200.0,52.4866,52.5201,52.4196,52.5033,19200.0
2015-01-30 14:55:00,62.68,62.72,62.68,62.71,45700.0,52.4949,52.5284,52.4949,52.5201,45700.0
2015-01-30 15:00:00,62.7,62.77,62.69,62.75,33700.0,52.5117,52.5703,52.5033,52.5536,33700.0
2015-01-30 15:05:00,62.75,62.76,62.65,62.73,54300.0,52.5536,52.5619,52.4698,52.5368,54300.0
2015-01-30 15:10:00,62.74,62.85,62.73,62.83,32100.0,52.5452,52.6373,52.5368,52.6206,32100.0
2015-01-30 15:15:00,62.83,62.87,62.73,62.74,23200.0,52.6206,52.6541,52.5368,52.5452,23200.0
2015-01-30 15:20:00,62.71,62.72,62.57,62.66,9500.0,52.5201,52.5284,52.4028,52.4782,9500.0
2015-01-30 15:25:00,62.66,62.79,62.58,62.79,8100.0,52.4782,52.5871,52.4112,52.5871,8100.0
2015-01-30 15:30:00,62.78,62.78,62.65,62.71,16500.0,52.5787,52.5787,52.4698,52.5201,16500.0
2015-01-30 15:35:00,62.71,62.81,62.66,62.68,18100.0,52.5201,52.6038,52.4782,52.4949,18100.0
2015-01-30 15:40:00,62.66,62.66,62.45,62.58,18700.0,52.4782,52.4782,52.3023,52.4112,18700.0
2015-01-30 15:45:00,62.57,62.65,62.47,62.49,28400.0,52.4028,52.4698,52.3191,52.3358,28400.0
2015-01-30 15:50:00,62.5,62.56,62.45,62.48,28700.0,52.3442,52.3944,52.3023,52.3274,28700.0
2015-01-30 15:55:00,62.47,62.49,62.36,62.43,46200.0,52.3191,52.3358,52.2269,52.2856,46200.0
2015-02-02 09:30:00,62.86,62.86,62.45,62.58,23800.0,52.6457,52.6457,52.3023,52.4112,23800.0
2015-02-02 09:35:00,62.58,62.64,62.49,62.55,6000.0,52.4112,52.4614,52.3358,52.3861,6000.0
2015-02-02 09:40:00,62.45,62.45,62.13,62.31,5400.0,52.3023,52.3023,52.0343,52.1851,5400.0
2015-02-02 09:45:00,62.31,62.53,62.28,62.38,18100.0,52.1851,52.3693,52.1599,52.2437,18100.0
2015-02-02 09:50:00,62.43,62.43,62.2,62.34,13600.0,52.2856,52.2856,52.0929,52.2102,13600.0
2015-02-02 09:55:00,62.35,62.35,62.08,62.12,3700.0,52.2186,52.2186,51.9924,52.0259,3700.0
2015-02-02 10:00:00,62.08,62.08,61.88,61.9,4800.0,51.9924,51.9924,51.8249,51.8417,4800.0
2015-02-02 10:05:00,61.89,61.89,61.7,61.7,4800.0,51.8333,51.8333,51.6742,51.6742,4800.0
2015-02-02 10:10:00,61.71,61.92,61.69,61.85,5500.0,51.6826,51.8584,51.6658,51.7998,5500.0
2015-02-02 10:15:00,61.84,61.9,61.78,61.9,6500.0,51.7914,51.8417,51.7412,51.8417,6500.0
2015-02-02 10:20:00,61.89,61.96,61.83,61.83,5000.0,51.8333,51.8919,51.7831,51.7831,5000.0
2015-02-02 10:25:00,61.84,61.95,61.79,61.8,5600.0,51.7914,51.8836,51.7496,51.7579,5600.0
2015-02-02 10:30:00,61.78,61.79,61.65,61.73,7500.0,51.7412,51.7496,51.6323,51.6993,7500.0
2015-02-02 10:35:00,61.74,61.91,61.73,61.89,7300.0,51.7077,51.8501,51.6993,51.8333,7300.0
2015-02-02 10:40:00,61.89,61.92,61.82,61.88,14000.0,51.8333,51.8584,51.7747,51.8249,14000.0
2015-02-02 10:45:00,61.85,61.86,61.8,61.8,12900.0,51.7998,51.8082,51.7579,51.7579,12900.0
2015-02-02 10:50:00,61.8,61.97,61.78,61.89,62100.0,51.7579,51.9003,51.7412,51.8333,62100.0
2015-02-02 10:55:00,61.9,62.05,61.84,62.0,17400.0,51.8417,51.9673,51.7914,51.9254,17400.0
2015-02-02 11:00:00,61.99,62.04,61.9,62.04,20600.0,51.9171,51.9589,51.8417,51.9589,20600.0
2015-02-02 11:05:00,62.04,62.08,61.99,62.05,32600.0,51.9589,51.9924,51.9171,51.9673,32600.0
2015-02-02 11:10:00,62.08,62.22,62.08,62.11,30900.0,51.9924,52.1097,51.9924,52.0176,30900.0
2015-02-02 11:15:00,62.1,62.15,62.09,62.14,12000.0,52.0092,52.0511,52.0008,52.0427,12000.0
2015-02-02 11:20:00,62.13,62.14,62.09,62.09,21400.0,52.0343,52.0427,52.0008,52.0008,21400.0
2015-02-02 11:25:00,62.11,62.17,62.01,62.16,35600.0,52.0176,52.0678,51.9338,52.0594,35600.0
2015-02-02 11:30:00,62.15,62.3,62.15,62.29,8700.0,52.0511,52.1767,52.0511,52.1683,8700.0
2015-02-02 11:35:00,62.36,62.45,62.36,62.38,4400.0,52.2269,52.3023,52.2269,52.2437,4400.0
2015-02-02 11:40:00,62.37,62.38,62.32,62.34,7600.0,52.2353,52.2437,52.1934,52.2102,7600.0
2015-02-02 11:45:00,62.37,62.43,62.37,62.39,13800.0,52.2353,52.2856,52.2353,52.2521,13800.0
2015-02-02 11:50:00,62.38,62.4,62.29,62.37,8300.0,52.2437,52.2604,52.1683,52.2353,8300.0
2015-02-02 11:55:00,62.39,62.39,62.2,62.21,16500.0,52.2521,52.2521,52.0929,52.1013,16500.0
2015-02-02 12:00:00,62.23,62.26,62.1,62.12,7700.0,52.1181,52.1432,52.0092,52.0259,7700.0
2015-02-02 12:05:00,62.13,62.13,62.07,62.1,3400.0,52.0343,52.0343,51.9841,52.0092,3400.0
2015-02-02 12:10:00,62.12,62.12,62.01,62.01,14100.0,52.0259,52.0259,51.9338,51.9338,14100.0
2015-02-02 12:15:00,62.0,62.1,61.99,62.08,12300.0,51.9254,52.0092,51.9171,51.9924,12300.0
2015-02-02 12:20:00,62.08,62.09,61.95,61.96,9100.0,51.9924,52.0008,51.8836,51.8919,9100.0
2015-02-02 12:25:00,61.97,62.1,61.97,62.1,2900.0,51.9003,52.0092,51.9003,52.0092,2900.0
2015-02-02 12:30:00,62.11,62.11,62.05,62.07,5400.0,52.0176,52.0176,51.9673,51.9841,5400.0
2015-02-02 12:35:00,62.07,62.13,62.06,62.13,9400.0,51.9841,52.0343,51.9757,52.0343,9400.0
2015-02-02 12:40:00,62.18,62.18,62.09,62.15,4000.0,52.0762,52.0762,52.0008,52.0511,4000.0
2015-02-02 12:45:00,62.14,62.15,61.96,61.97,10900.0,52.0427,52.0511,51.8919,51.9003,10900.0
2015-02-02 12:50:00,61.96,62.0,61.96,61.99,3300.0,51.8919,51.9254,51.8919,51.9171,3300.0
2015-02-02 12:55:00,62.0,62.05,61.95,61.95,6100.0,51.9254,51.9673,51.8836,51.8836,6100.0
2015-02-02 13:00:00,61.94,61.94,61.89,61.9,3700.0,51.8752,51.8752,51.8333,51.8417,3700.0
2015-02-02 13:05:00,61.96,61.98,61.93,61.96,4600.0,51.8919,51.9087,51.8668,51.8919,4600.0
2015-02-02 13:10:00,62.01,62.03,61.99,62.0,1900.0,51.9338,51.9506,51.9171,51.9254,1900.0
2015-02-02 13:15:00,61.99,62.01,61.92,61.97,5800.0,51.9171,51.9338,51.8584,51.9003,5800.0
2015-02-02 13:20:00,61.96,62.01,61.96,61.98,28700.0,51.8919,51.9338,51.8919,51.9087,28700.0
2015-02-02 13:25:00,61.98,62.0,61.9,61.92,9500.0,51.9087,51.9254,51.8417,51.8584,9500.0
2015-02-02 13:30:00,61.93,61.96,61.87,61.87,9600.0,51.8668,51.8919,51.8166,51.8166,9600.0
2015-02-02 13:35:00,61.87,61.87,61.81,61.81,5200.0,51.8166,51.8166,51.7663,51.7663,5200.0
2015-02-02 13:40:00,61.8,61.87,61.77,61.77,4100.0,51.7579,51.8166,51.7328,51.7328,4100.0
2015-02-02 13:45:00,61.76,61.82,61.75,61.78,4500.0,51.7244,51.7747,51.7161,51.7412,4500.0
2015-02-02 13:50:00,61.79,61.88,61.78,61.8,6400.0,51.7496,51.8249,51.7412,51.7579,6400.0
2015-02-02 13:55:00,61.78,61.78,61.7,61.75,5400.0,51.7412,51.7412,51.6742,51.7161,5400.0
2015-02-02 14:00:00,61.73,61.87,61.71,61.86,4800.0,51.6993,51.8166,51.6826,51.8082,4800.0
2015-02-02 14:05:00,61.86,62.03,61.85,62.01,3900.0,51.8082,51.9506,51.7998,51.9338,3900.0
2015-02-02 14:10:00,61.98,62.02,61.97,62.02,3400.0,51.9087,51.9422,51.9003,51.9422,3400.0
2015-02-02 14:15:00,62.05,62.16,62.05,62.14,4300.0,51.9673,52.0594,51.9673,52.0427,4300.0
2015-02-02 14:20:00,62.16,62.25,62.13,62.24,6200.0,52.0594,52.1348,52.0343,52.1264,6200.0
2015-02-02 14:25:00,62.22,62.3,62.19,62.29,4100.0,52.1097,52.1767,52.0846,52.1683,4100.0
2015-02-02 14:30:00,62.33,62.34,62.23,62.33,2900.0,52.2018,52.2102,52.1181,52.2018,2900.0
2015-02-02 14:35:00,62.34,62.34,62.24,62.25,4900.0,52.2102,52.2102,52.1264,52.1348,4900.0
2015-02-02 14:40:00,62.25,62.28,62.24,62.24,3800.0,52.1348,52.1599,52.1264,52.1264,3800.0
2015-02-02 14:45:00,62.27,62.29,62.12,62.15,5900.0,52.1516,52.1683,52.0259,52.0511,5900.0
2015-02-02 14:50:00,62.16,62.33,62.16,62.25,7700.0,52.0594,52.2018,52.0594,52.1348,7700.0
2015-02-02 14:55:00,62.24,62.24,62.08,62.14,7900.0,52.1264,52.1264,51.9924,52.0427,7900.0
2015-02-02 15:00:00,62.11,62.2,62.11,62.2,4700.0,52.0176,52.0929,52.0176,52.0929,4700.0
2015-02-02 15:05:00,62.16,62.3,62.15,62.3,5800.0,52.0594,52.1767,52.0511,52.1767,5800.0
2015-02-02 15:10:00,62.28,62.43,62.27,62.43,4100.0,52.1599,52.2856,52.1516,52.2856,4100.0
2015-02-02 15:15:00,62.42,62.46,62.33,62.37,6800.0,52.2772,52.3107,52.2018,52.2353,6800.0
2015-02-02 15:20:00,62.4,62.49,62.4,62.44,6200.0,52.2604,52.3358,52.2604,52.2939,6200.0
2015-02-02 15:25:00,62.43,62.46,62.41,62.45,5200.0,52.2856,52.3107,52.2688,52.3023,5200.0
2015-02-02 15:30:00,62.45,62.53,62.42,62.47,9400.0,52.3023,52.3693,52.2772,52.3191,9400.0
2015-02-02 15:35:00,62.47,62.78,62.43,62.78,16300.0,52.3191,52.5787,52.2856,52.5787,16300.0
2015-02-02 15:40:00,62.78,62.97,62.78,62.88,30400.0,52.5787,52.7378,52.5787,52.6624,30400.0
2015-02-02 15:45:00,62.9,63.0,62.86,62.94,14400.0,52.6792,52.7629,52.6457,52.7127,14400.0
2015-02-02 15:50:00,62.96,62.98,62.88,62.97,17900.0,52.7294,52.7462,52.6624,52.7378,17900.0
2015-02-02 15:55:00,62.95,63.01,62.91,63.0,33500.0,52.7211,52.7713,52.6876,52.7629,33500.0
2015-02-03 09:30:00,63.25,63.69,63.18,63.68,15000.0,52.9723,53.3408,52.9137,53.3324,15000.0
2015-02-03 09:35:00,63.66,63.85,63.36,63.56,10300.0,53.3157,53.4748,53.0644,53.2319,10300.0
2015-02-03 09:40:00,63.52,63.52,63.29,63.49,8800.0,53.1984,53.1984,53.0058,53.1733,8800.0
2015-02-03 09:45:00,63.51,63.56,63.4,63.43,5300.0,53.1901,53.2319,53.0979,53.1231,5300.0
2015-02-03 09:50:00,63.42,63.55,63.4,63.52,21600.0,53.1147,53.2236,53.0979,53.1984,21600.0
2015-02-03 09:55:00,63.55,63.75,63.55,63.72,6900.0,53.2236,53.3911,53.2236,53.3659,6900.0
2015-02-03 10:00:00,63.65,63.68,63.41,63.44,8400.0,53.3073,53.3324,53.1063,53.1314,8400.0
2015-02-03 10:05:00,63.43,63.48,63.21,63.24,10000.0,53.1231,53.1649,52.9388,52.9639,10000.0
2015-02-03 10:10:00,63.23,63.3,63.13,63.21,11400.0,52.9556,53.0142,52.8718,52.9388,11400.0
2015-02-03 10:15:00,63.24,63.27,63.13,63.24,10100.0,52.9639,52.9891,52.8718,52.9639,10100.0
2015-02-03 10:20:00,63.24,63.31,63.2,63.29,14400.0,52.9639,53.0226,52.9304,53.0058,14400.0
2015-02-03 10:25:00,63.27,63.42,63.27,63.4,10700.0,52.9891,53.1147,52.9891,53.0979,10700.0
2015-02-03 10:30:00,63.42,63.44,63.32,63.34,7800.0,53.1147,53.1314,53.0309,53.0477,7800.0
2015-02-03 10:35:00,63.35,63.41,63.31,63.39,8200.0,53.0561,53.1063,53.0226,53.0896,8200.0
2015-02-03 10:40:00,63.39,63.42,63.33,63.4,9700.0,53.0896,53.1147,53.0393,53.0979,9700.0
2015-02-03 10:45:00,63.4,63.42,63.3,63.34,8200.0,53.0979,53.1147,53.0142,53.0477,8200.0
2015-02-03 10:50:00,63.34,63.37,63.3,63.33,6800.0,53.0477,53.0728,53.0142,53.0393,6800.0
2015-02-03 10:55:00,63.35,63.35,63.16,63.21,9800.0,53.0561,53.0561,52.8969,52.9388,9800.0
2015-02-03 11:00:00,63.21,63.32,63.2,63.22,13500.0,52.9388,53.0309,52.9304,52.9472,13500.0
2015-02-03 11:05:00,63.2,63.24,63.14,63.22,11100.0,52.9304,52.9639,52.8802,52.9472,11100.0
2015-02-03 11:10:00,63.24,63.33,63.16,63.3,7400.0,52.9639,53.0393,52.8969,53.0142,7400.0
2015-02-03 11:15:00,63.3,63.37,63.24,63.24,11900.0,53.0142,53.0728,52.9639,52.9639,11900.0
2015-02-03 11:20:00,63.24,63.29,63.07,63.07,11400.0,52.9639,53.0058,52.8216,52.8216,11400.0
2015-02-03 11:25:00,63.07,63.12,62.99,63.09,17200.0,52.8216,52.8634,52.7546,52.8383,17200.0
2015-02-03 11:30:00,63.11,63.25,63.1,63.23,5300.0,52.8551,52.9723,52.8467,52.9556,5300.0
2015-02-03 11:35:00,63.22,63.38,63.21,63.38,5700.0,52.9472,53.0812,52.9388,53.0812,5700.0
2015-02-03 11:40:00,63.37,63.47,63.32,63.46,7300.0,53.0728,53.1566,53.0309,53.1482,7300.0
2015-02-03 11:45:00,63.45,63.45,63.29,63.33,4500.0,53.1398,53.1398,53.0058,53.0393,4500.0
2015-02-03 11:50:00,63.34,63.34,63.21,63.21,6700.0,53.0477,53.0477,52.9388,52.9388,6700.0
2015-02-03 11:55:00,63.22,63.22,63.14,63.2,4100.0,52.9472,52.9472,52.8802,52.9304,4100.0
2015-02-03 12:00:00,63.2,63.2,63.1,63.17,4100.0,52.9304,52.9304,52.8467,52.9053,4100.0
2015-02-03 12:05:00,63.21,63.28,63.2,63.26,1700.0,52.9388,52.9974,52.9304,52.9807,1700.0
2015-02-03 12:10:00,63.25,63.39,63.25,63.38,10900.0,52.9723,53.0896,52.9723,53.0812,10900.0
2015-02-03 12:15:00,63.37,63.37,63.3,63.33,2700.0,53.0728,53.0728,53.0142,53.0393,2700.0
2015-02-03 12:20:00,63.33,63.38,63.33,63.35,3400.0,53.0393,53.0812,53.0393,53.0561,3400.0
2015-02-03 12:25:00,63.35,63.4,63.33,63.36,7500.0,53.0561,53.0979,53.0393,53.0644,7500.0
2015-02-03 12:30:00,63.34,63.34,63.29,63.31,2200.0,53.0477,53.0477,53.0058,53.0226,2200.0
2015-02-03 12:35:00,63.3,63.37,63.29,63.33,5600.0,53.0142,53.0728,53.0058,53.0393,5600.0
2015-02-03 12:40:00,63.34,63.44,63.33,63.44,4500.0,53.0477,53.1314,53.0393,53.1314,4500.0
2015-02-03 12:45:00,63.45,63.47,63.42,63.45,3700.0,53.1398,53.1566,53.1147,53.1398,3700.0
2015-02-03 12:50:00,63.44,63.44,63.35,63.42,2900.0,53.1314,53.1314,53.0561,53.1147,2900.0
2015-02-03 12:55:00,63.44,63.48,63.4,63.43,3500.0,53.1314,53.1649,53.0979,53.1231,3500.0
2015-02-03 13:00:00,63.43,63.49,63.4,63.46,4000.0,53.1231,53.1733,53.0979,53.1482,4000.0
2015-02-03 13:05:00,63.47,63.51,63.45,63.51,4600.0,53.1566,53.1901,53.1398,53.1901,4600.0
2015-02-03 13:10:00,63.5,63.6,63.46,63.57,6800.0,53.1817,53.2654,53.1482,53.2403,6800.0
2015-02-03 13:15:00,63.58,63.59,63.51,63.52,5800.0,53.2487,53.2571,53.1901,53.1984,5800.0
2015-02-03 13:20:00,63.55,63.65,63.55,63.58,6500.0,53.2236,53.3073,53.2236,53.2487,6500.0
2015-02-03 13:25:00,63.6,63.63,63.56,63.58,3400.0,53.2654,53.2906,53.2319,53.2487,3400.0
2015-02-03 13:30:00,63.59,63.66,63.59,63.61,6400.0,53.2571,53.3157,53.2571,53.2738,6400.0
2015-02-03 13:35:00,63.6,63.66,63.55,63.55,7900.0,53.2654,53.3157,53.2236,53.2236,7900.0
2015-02-03 13:40:00,63.55,63.59,63.53,63.56,4200.0,53.2236,53.2571,53.2068,53.2319,4200.0
2015-02-03 13:45:00,63.55,63.58,63.51,63.54,4100.0,53.2236,53.2487,53.1901,53.2152,4100.0
2015-02-03 13:50:00,63.53,63.65,63.53,63.62,7700.0,53.2068,53.3073,53.2068,53.2822,7700.0
2015-02-03 13:55:00,63.63,63.7,63.61,63.7,4400.0,53.2906,53.3492,53.2738,53.3492,4400.0
2015-02-03 14:00:00,63.71,63.76,63.61,63.61,11400.0,53.3576,53.3994,53.2738,53.2738,11400.0
2015-02-03 14:05:00,63.62,63.66,63.61,63.62,5700.0,53.2822,53.3157,53.2738,53.2822,5700.0
2015-02-03 14:10:00,63.62,63.65,63.6,63.61,4000.0,53.2822,53.3073,53.2654,53.2738,4000.0
2015-02-03 14:15:00,63.61,63.67,63.61,63.64,8600.0,53.2738,53.3241,53.2738,53.2989,8600.0
2015-02-03 14:20:00,63.64,63.67,63.61,63.64,9900.0,53.2989,53.3241,53.2738,53.2989,9900.0
2015-02-03 14:25:00,63.62,63.63,63.57,63.59,4900.0,53.2822,53.2906,53.2403,53.2571,4900.0
2015-02-03 14:30:00,63.6,63.69,63.59,63.69,10000.0,53.2654,53.3408,53.2571,53.3408,10000.0
2015-02-03 14:35:00,63.7,63.7,63.65,63.69,3800.0,53.3492,53.3492,53.3073,53.3408,3800.0
2015-02-03 14:40:00,63.69,63.75,63.68,63.74,6200.0,53.3408,53.3911,53.3324,53.3827,6200.0
2015-02-03 14:45:00,63.73,63.81,63.73,63.8,10600.0,53.3743,53.4413,53.3743,53.4329,10600.0
2015-02-03 14:50:00,63.8,63.86,63.78,63.85,7400.0,53.4329,53.4832,53.4162,53.4748,7400.0
2015-02-03 14:55:00,63.84,63.92,63.84,63.92,9700.0,53.4664,53.5334,53.4664,53.5334,9700.0
2015-02-03 15:00:00,63.92,63.94,63.88,63.94,7900.0,53.5334,53.5502,53.4999,53.5502,7900.0
2015-02-03 15:05:00,63.95,63.97,63.87,63.95,10500.0,53.5586,53.5753,53.4916,53.5586,10500.0
2015-02-03 15:10:00,63.96,63.96,63.88,63.95,14800.0,53.5669,53.5669,53.4999,53.5586,14800.0
2015-02-03 15:15:00,63.97,63.98,63.95,63.98,12100.0,53.5753,53.5837,53.5586,53.5837,12100.0
2015-02-03 15:20:00,63.98,64.09,63.97,64.09,18300.0,53.5837,53.6758,53.5753,53.6758,18300.0
2015-02-03 15:25:00,64.09,64.12,64.03,64.12,17800.0,53.6758,53.7009,53.6256,53.7009,17800.0
2015-02-03 15:30:00,64.12,64.14,64.03,64.04,24700.0,53.7009,53.7177,53.6256,53.6339,24700.0
2015-02-03 15:35:00,64.04,64.19,64.04,64.18,28300.0,53.6339,53.7596,53.6339,53.7512,28300.0
2015-02-03 15:40:00,64.18,64.24,64.15,64.21,22700.0,53.7512,53.8014,53.7261,53.7763,22700.0
2015-02-03 15:45:00,64.21,64.26,64.19,64.23,44500.0,53.7763,53.8182,53.7596,53.7931,44500.0
2015-02-03 15:50:00,64.24,64.33,64.24,64.31,38600.0,53.8014,53.8768,53.8014,53.8601,38600.0
2015-02-03 15:55:00,64.31,64.39,64.3,64.32,99700.0,53.8601,53.9271,53.8517,53.8684,99700.0
2015-02-04 09:30:00,64.13,64.29,63.81,64.15,19400.0,53.7093,53.8433,53.4413,53.7261,19400.0
2015-02-04 09:35:00,64.15,64.49,64.11,64.48,39300.0,53.7261,54.0108,53.6926,54.0024,39300.0
2015-02-04 09:40:00,64.49,64.5,64.1,64.1,13800.0,54.0108,54.0192,53.6842,53.6842,13800.0
2015-02-04 09:45:00,64.21,64.32,64.19,64.27,23900.0,53.7763,53.8684,53.7596,53.8266,23900.0
2015-02-04 09:50:00,64.3,64.32,64.13,64.14,28700.0,53.8517,53.8684,53.7093,53.7177,28700.0
2015-02-04 09:55:00,64.15,64.25,64.15,64.21,6000.0,53.7261,53.8098,53.7261,53.7763,6000.0
2015-02-04 10:00:00,64.22,64.26,64.09,64.14,16900.0,53.7847,53.8182,53.6758,53.7177,16900.0
2015-02-04 10:05:00,64.13,64.13,63.99,64.0,27100.0,53.7093,53.7093,53.5921,53.6004,27100.0
2015-02-04 10:10:00,63.98,64.08,63.97,64.0,17600.0,53.5837,53.6674,53.5753,53.6004,17600.0
2015-02-04 10:15:00,64.0,64.02,63.97,63.99,25700.0,53.6004,53.6172,53.5753,53.5921,25700.0
2015-02-04 10:20:00,64.01,64.01,63.92,63.94,4400.0,53.6088,53.6088,53.5334,53.5502,4400.0
2015-02-04 10:25:00,63.94,64.0,63.92,63.96,3100.0,53.5502,53.6004,53.5334,53.5669,3100.0
2015-02-04 10:30:00,63.95,64.03,63.93,63.96,27000.0,53.5586,53.6256,53.5418,53.5669,27000.0
2015-02-04 10:35:00,63.96,64.02,63.92,64.01,22200.0,53.5669,53.6172,53.5334,53.6088,22200.0
2015-02-04 10:40:00,64.0,64.23,63.98,64.07,47800.0,53.6004,53.7931,53.5837,53.6591,47800.0
2015-02-04 10:45:00,64.09,64.1,63.96,64.09,23100.0,53.6758,53.6842,53.5669,53.6758,23100.0
2015-02-04 10:50:00,64.07,64.15,64.07,64.12,8000.0,53.6591,53.7261,53.6591,53.7009,8000.0
2015-02-04 10:55:00,64.12,64.14,64.02,64.1,11800.0,53.7009,53.7177,53.6172,53.6842,11800.0
2015-02-04 11:00:00,64.08,64.2,64.04,64.19,7700.0,53.6674,53.7679,53.6339,53.7596,7700.0
2015-02-04 11:05:00,64.19,64.23,64.17,64.22,10300.0,53.7596,53.7931,53.7428,53.7847,10300.0
2015-02-04 11:10:00,64.21,64.21,64.11,64.17,10200.0,53.7763,53.7763,53.6926,53.7428,10200.0
2015-02-04 11:15:00,64.17,64.21,64.09,64.13,7600.0,53.7428,53.7763,53.6758,53.7093,7600.0
2015-02-04 11:20:00,64.13,64.26,64.09,64.26,11900.0,53.7093,53.8182,53.6758,53.8182,11900.0
2015-02-04 11:25:00,64.29,64.29,64.17,64.29,8900.0,53.8433,53.8433,53.7428,53.8433,8900.0
2015-02-04 11:30:00,64.3,64.4,64.29,64.39,9600.0,53.8517,53.9354,53.8433,53.9271,9600.0
2015-02-04 11:35:00,64.4,64.5,64.39,64.46,9100.0,53.9354,54.0192,53.9271,53.9857,9100.0
2015-02-04 11:40:00,64.44,64.46,64.4,64.4,8800.0,53.9689,53.9857,53.9354,53.9354,8800.0
2015-02-04 11:45:00,64.4,64.41,64.35,64.37,11100.0,53.9354,53.9438,53.8936,53.9103,11100.0
2015-02-04 11:50:00,64.36,64.36,64.26,64.27,8500.0,53.9019,53.9019,53.8182,53.8266,8500.0
2015-02-04 11:55:00,64.27,64.34,64.27,64.33,5500.0,53.8266,53.8852,53.8266,53.8768,5500.0
2015-02-04 12:00:00,64.33,64.33,64.26,64.27,6400.0,53.8768,53.8768,53.8182,53.8266,6400.0
2015-02-04 12:05:00,64.29,64.32,64.25,64.29,7200.0,53.8433,53.8684,53.8098,53.8433,7200.0
2015-02-04 12:10:00,64.28,64.3,64.23,64.27,6400.0,53.8349,53.8517,53.7931,53.8266,6400.0
2015-02-04 12:15:00,64.27,64.29,64.23,64.23,3300.0,53.8266,53.8433,53.7931,53.7931,3300.0
2015-02-04 12:20:00,64.25,64.31,64.23,64.27,4300.0,53.8098,53.8601,53.7931,53.8266,4300.0
2015-02-04 12:25:00,64.27,64.28,64.12,64.12,7900.0,53.8266,53.8349,53.7009,53.7009,7900.0
2015-02-04 12:30:00,64.11,64.14,64.09,64.12,3700.0,53.6926,53.7177,53.6758,53.7009,3700.0
2015-02-04 12:35:00,64.1,64.13,64.07,64.08,7100.0,53.6842,53.7093,53.6591,53.6674,7100.0
2015-02-04 12:40:00,64.06,64.09,63.93,63.99,7000.0,53.6507,53.6758,53.5418,53.5921,7000.0
2015-02-04 12:45:00,63.99,64.0,63.92,63.97,2800.0,53.5921,53.6004,53.5334,53.5753,2800.0
2015-02-04 12:50:00,63.97,64.05,63.95,63.99,6300.0,53.5753,53.6423,53.5586,53.5921,6300.0
2015-02-04 12:55:00,64.0,64.13,64.0,64.13,3200.0,53.6004,53.7093,53.6004,53.7093,3200.0
2015-02-04 13:00:00,64.14,64.18,64.09,64.14,5700.0,53.7177,53.7512,53.6758,53.7177,5700.0
2015-02-04 13:05:00,64.15,64.17,64.12,64.17,6200.0,53.7261,53.7428,53.7009,53.7428,6200.0
2015-02-04 13:10:00,64.18,64.19,64.11,64.11,4000.0,53.7512,53.7596,53.6926,53.6926,4000.0
2015-02-04 13:15:00,64.13,64.19,64.12,64.14,6400.0,53.7093,53.7596,53.7009,53.7177,6400.0
2015-02-04 13:20:00,64.14,64.14,64.06,64.07,8500.0,53.7177,53.7177,53.6507,53.6591,8500.0
2015-02-04 13:25:00,64.09,64.24,64.09,64.22,6500.0,53.6758,53.8014,53.6758,53.7847,6500.0
2015-02-04 13:30:00,64.21,64.32,64.17,64.31,25800.0,53.7763,53.8684,53.7428,53.8601,25800.0
2015-02-04 13:35:00,64.3,64.33,64.27,64.29,7000.0,53.8517,53.8768,53.8266,53.8433,7000.0
2015-02-04 13:40:00,64.29,64.34,64.28,64.31,8200.0,53.8433,53.8852,53.8349,53.8601,8200.0
2015-02-04 13:45:00,64.32,64.35,64.3,64.33,6900.0,53.8684,53.8936,53.8517,53.8768,6900.0
2015-02-04 13:50:00,64.33,64.41,64.33,64.38,8300.0,53.8768,53.9438,53.8768,53.9187,8300.0
2015-02-04 13:55:00,64.38,64.39,64.3,64.37,5100.0,53.9187,53.9271,53.8517,53.9103,5100.0
2015-02-04 14:00:00,64.37,64.48,64.37,64.47,5400.0,53.9103,54.0024,53.9103,53.9941,5400.0
2015-02-04 14:05:00,64.47,64.48,64.39,64.4,9400.0,53.9941,54.0024,53.9271,53.9354,9400.0
2015-02-04 14:10:00,64.41,64.44,64.33,64.33,6900.0,53.9438,53.9689,53.8768,53.8768,6900.0
2015-02-04 14:15:00,64.32,64.36,64.28,64.32,7100.0,53.8684,53.9019,53.8349,53.8684,7100.0
2015-02-04 14:20:00,64.33,64.37,64.29,64.3,7500.0,53.8768,53.9103,53.8433,53.8517,7500.0
2015-02-04 14:25:00,64.28,64.38,64.28,64.33,9600.0,53.8349,53.9187,53.8349,53.8768,9600.0
2015-02-04 14:30:00,64.33,64.35,64.27,64.33,10500.0,53.8768,53.8936,53.8266,53.8768,10500.0
2015-02-04 14:35:00,64.34,64.48,64.34,64.45,11900.0,53.8852,54.0024,53.8852,53.9773,11900.0
2015-02-04 14:40:00,64.47,64.53,64.44,64.51,8000.0,53.9941,54.0443,53.9689,54.0276,8000.0
2015-02-04 14:45:00,64.5,64.61,64.5,64.58,6100.0,54.0192,54.1113,54.0192,54.0862,6100.0
2015-02-04 14:50:00,64.57,64.57,64.51,64.55,5900.0,54.0778,54.0778,54.0276,54.0611,5900.0
2015-02-04 14:55:00,64.56,64.59,64.54,64.57,10600.0,54.0694,54.0946,54.0527,54.0778,10600.0
2015-02-04 15:00:00,64.56,64.59,64.49,64.54,9800.0,54.0694,54.0946,54.0108,54.0527,9800.0
2015-02-04 15:05:00,64.53,64.67,64.53,64.66,12100.0,54.0443,54.1616,54.0443,54.1532,12100.0
2015-02-04 15:10:00,64.65,64.66,64.61,64.66,8400.0,54.1448,54.1532,54.1113,54.1532,8400.0
2015-02-04 15:15:00,64.66,64.71,64.66,64.67,12300.0,54.1532,54.1951,54.1532,54.1616,12300.0
2015-02-04 15:20:00,64.66,64.68,64.6,64.67,15100.0,54.1532,54.1699,54.1029,54.1616,15100.0
2015-02-04 15:25:00,64.68,64.79,64.68,64.79,18400.0,54.1699,54.2621,54.1699,54.2621,18400.0
2015-02-04 15:30:00,64.81,64.85,64.75,64.8,32300.0,54.2788,54.3123,54.2286,54.2704,32300.0
2015-02-04 15:35:00,64.81,64.86,64.56,64.57,27300.0,54.2788,54.3207,54.0694,54.0778,27300.0
2015-02-04 15:40:00,64.56,64.65,64.37,64.37,45100.0,54.0694,54.1448,53.9103,53.9103,45100.0
2015-02-04 15:45:00,64.36,64.43,64.15,64.36,52100.0,53.9019,53.9606,53.7261,53.9019,52100.0
2015-02-04 15:50:00,64.36,64.37,64.28,64.35,60500.0,53.9019,53.9103,53.8349,53.8936,60500.0
2015-02-04 15:55:00,64.36,64.51,64.34,64.48,93600.0,53.9019,54.0276,53.8852,54.0024,93600.0
2015-02-05 09:30:00,64.45,64.79,63.81,64.64,29700.0,53.9773,54.2621,53.4413,54.1364,29700.0
2015-02-05 09:35:00,64.65,64.76,64.16,64.57,8300.0,54.1448,54.2369,53.7344,54.0778,8300.0
2015-02-05 09:40:00,64.55,64.78,64.3,64.43,15400.0,54.0611,54.2537,53.8517,53.9606,15400.0
2015-02-05 09:45:00,64.42,64.64,64.3,64.3,26400.0,53.9522,54.1364,53.8517,53.8517,26400.0
2015-02-05 09:50:00,64.36,64.43,64.23,64.36,18100.0,53.9019,53.9606,53.7931,53.9019,18100.0
2015-02-05 09:55:00,64.38,64.42,64.23,64.42,16700.0,53.9187,53.9522,53.7931,53.9522,16700.0
2015-02-05 10:00:00,64.42,64.52,64.32,64.39,15500.0,53.9522,54.0359,53.8684,53.9271,15500.0
2015-02-05 10:05:00,64.4,64.48,64.2,64.28,26700.0,53.9354,54.0024,53.7679,53.8349,26700.0
2015-02-05 10:10:00,64.3,64.36,64.26,64.36,10000.0,53.8517,53.9019,53.8182,53.9019,10000.0
2015-02-05 10:15:00,64.34,64.42,64.3,64.39,13800.0,53.8852,53.9522,53.8517,53.9271,13800.0
2015-02-05 10:20:00,64.35,64.38,64.25,64.3,16500.0,53.8936,53.9187,53.8098,53.8517,16500.0
2015-02-05 10:25:00,64.3,64.35,64.23,64.24,32800.0,53.8517,53.8936,53.7931,53.8014,32800.0
2015-02-05 10:30:00,64.25,64.28,64.2,64.25,27200.0,53.8098,53.8349,53.7679,53.8098,27200.0
2015-02-05 10:35:00,64.24,64.26,64.06,64.19,20900.0,53.8014,53.8182,53.6507,53.7596,20900.0
2015-02-05 10:40:00,64.2,64.24,64.16,64.19,6800.0,53.7679,53.8014,53.7344,53.7596,6800.0
2015-02-05 10:45:00,64.21,64.3,64.21,64.29,38900.0,53.7763,53.8517,53.7763,53.8433,38900.0
2015-02-05 10:50:00,64.28,64.3,64.25,64.28,12300.0,53.8349,53.8517,53.8098,53.8349,12300.0
2015-02-05 10:55:00,64.27,64.28,64.07,64.11,24300.0,53.8266,53.8349,53.6591,53.6926,24300.0
2015-02-05 11:00:00,64.08,64.12,64.01,64.01,9500.0,53.6674,53.7009,53.6088,53.6088,9500.0
2015-02-05 11:05:00,64.04,64.21,64.04,64.19,10800.0,53.6339,53.7763,53.6339,53.7596,10800.0
2015-02-05 11:10:00,64.22,64.23,64.19,64.2,13800.0,53.7847,53.7931,53.7596,53.7679,13800.0
2015-02-05 11:15:00,64.23,64.23,63.99,64.11,10900.0,53.7931,53.7931,53.5921,53.6926,10900.0
2015-02-05 11:20:00,64.14,64.19,64.09,64.09,8500.0,53.7177,53.7596,53.6758,53.6758,8500.0
2015-02-05 11:25:00,64.12,64.19,64.09,64.19,5600.0,53.7009,53.7596,53.6758,53.7596,5600.0
2015-02-05 11:30:00,64.21,64.21,64.13,64.16,12300.0,53.7763,53.7763,53.7093,53.7344,12300.0
2015-02-05 11:35:00,64.16,64.16,64.0,64.03,11300.0,53.7344,53.7344,53.6004,53.6256,11300.0
2015-02-05 11:40:00,64.02,64.02,63.95,64.0,5900.0,53.6172,53.6172,53.5586,53.6004,5900.0
2015-02-05 11:45:00,64.02,64.13,64.02,64.13,2900.0,53.6172,53.7093,53.6172,53.7093,2900.0
2015-02-05 11:50:00,64.12,64.23,64.12,64.22,10100.0,53.7009,53.7931,53.7009,53.7847,10100.0
2015-02-05 11:55:00,64.23,64.26,64.2,64.23,8400.0,53.7931,53.8182,53.7679,53.7931,8400.0
2015-02-05 12:00:00,64.21,64.24,64.1,64.18,10800.0,53.7763,53.8014,53.6842,53.7512,10800.0
2015-02-05 12:05:00,64.18,64.18,64.11,64.13,4100.0,53.7512,53.7512,53.6926,53.7093,4100.0
2015-02-05 12:10:00,64.13,64.15,63.98,64.01,9500.0,53.7093,53.7261,53.5837,53.6088,9500.0
2015-02-05 12:15:00,64.0,64.02,63.95,63.95,2600.0,53.6004,53.6172,53.5586,53.5586,2600.0
2015-02-05 12:20:00,63.98,64.1,63.98,64.06,5300.0,53.5837,53.6842,53.5837,53.6507,5300.0
2015-02-05 12:25:00,64.03,64.1,64.0,64.08,3700.0,53.6256,53.6842,53.6004,53.6674,3700.0
2015-02-05 12:30:00,64.08,64.08,64.0,64.0,10900.0,53.6674,53.6674,53.6004,53.6004,10900.0
2015-02-05 12:35:00,64.0,64.0,63.91,63.95,7100.0,53.6004,53.6004,53.5251,53.5586,7100.0
2015-02-05 12:40:00,63.96,64.04,63.96,64.01,8100.0,53.5669,53.6339,53.5669,53.6088,8100.0
2015-02-05 12:45:00,64.0,64.02,63.95,63.95,8100.0,53.6004,53.6172,53.5586,53.5586,8100.0
2015-02-05 12:50:00,63.94,63.95,63.83,63.84,9000.0,53.5502,53.5586,53.4581,53.4664,9000.0
2015-02-05 12:55:00,63.85,63.88,63.82,63.85,6200.0,53.4748,53.4999,53.4497,53.4748,6200.0
2015-02-05 13:00:00,63.88,63.95,63.88,63.88,11200.0,53.4999,53.5586,53.4999,53.4999,11200.0
2015-02-05 13:05:00,63.87,63.89,63.85,63.85,7300.0,53.4916,53.5083,53.4748,53.4748,7300.0
2015-02-05 13:10:00,63.85,63.98,63.85,63.94,9800.0,53.4748,53.5837,53.4748,53.5502,9800.0
2015-02-05 13:15:00,63.93,63.99,63.88,63.88,9200.0,53.5418,53.5921,53.4999,53.4999,9200.0
2015-02-05 13:20:00,63.85,63.87,63.75,63.85,17600.0,53.4748,53.4916,53.3911,53.4748,17600.0
2015-02-05 13:25:00,63.85,63.86,63.8,63.81,9500.0,53.4748,53.4832,53.4329,53.4413,9500.0
2015-02-05 13:30:00,63.83,63.91,63.79,63.89,15800.0,53.4581,53.5251,53.4246,53.5083,15800.0
2015-02-05 13:35:00,63.91,63.95,63.87,63.89,9200.0,53.5251,53.5586,53.4916,53.5083,9200.0
2015-02-05 13:40:00,63.92,63.92,63.75,63.76,9600.0,53.5334,53.5334,53.3911,53.3994,9600.0
2015-02-05 13:45:00,63.73,63.83,63.73,63.83,5000.0,53.3743,53.4581,53.3743,53.4581,5000.0
2015-02-05 13:50:00,63.85,63.87,63.78,63.81,6000.0,53.4748,53.4916,53.4162,53.4413,6000.0
2015-02-05 13:55:00,63.81,63.85,63.77,63.77,17200.0,53.4413,53.4748,53.4078,53.4078,17200.0
2015-02-05 14:00:00,63.76,63.76,63.53,63.56,16800.0,53.3994,53.3994,53.2068,53.2319,16800.0
2015-02-05 14:05:00,63.56,63.73,63.46,63.66,26600.0,53.2319,53.3743,53.1482,53.3157,26600.0
2015-02-05 14:10:00,63.68,63.84,63.68,63.79,8400.0,53.3324,53.4664,53.3324,53.4246,8400.0
2015-02-05 14:15:00,63.81,63.96,63.81,63.96,10000.0,53.4413,53.5669,53.4413,53.5669,10000.0
2015-02-05 14:20:00,63.96,63.98,63.9,63.91,9700.0,53.5669,53.5837,53.5167,53.5251,9700.0
2015-02-05 14:25:00,63.92,63.93,63.8,63.8,16900.0,53.5334,53.5418,53.4329,53.4329,16900.0
2015-02-05 14:30:00,63.81,63.95,63.8,63.83,11100.0,53.4413,53.5586,53.4329,53.4581,11100.0
2015-02-05 14:35:00,63.82,63.83,63.71,63.73,10300.0,53.4497,53.4581,53.3576,53.3743,10300.0
2015-02-05 14:40:00,63.72,63.75,63.42,63.44,132300.0,53.3659,53.3911,53.1147,53.1314,132300.0
2015-02-05 14:45:00,63.43,63.47,63.33,63.41,32900.0,53.1231,53.1566,53.0393,53.1063,32900.0
2015-02-05 14:50:00,63.41,63.52,63.37,63.43,31000.0,53.1063,53.1984,53.0728,53.1231,31000.0
2015-02-05 14:55:00,63.42,63.42,63.27,63.27,18900.0,53.1147,53.1147,52.9891,52.9891,18900.0
2015-02-05 15:00:00,63.27,63.3,63.08,63.12,41500.0,52.9891,53.0142,52.8299,52.8634,41500.0
2015-02-05 15:05:00,63.13,63.41,63.13,63.38,23500.0,52.8718,53.1063,52.8718,53.0812,23500.0
2015-02-05 15:10:00,63.36,63.46,63.36,63.45,20100.0,53.0644,53.1482,53.0644,53.1398,20100.0
2015-02-05 15:15:00,63.44,63.47,63.34,63.47,27600.0,53.1314,53.1566,53.0477,53.1566,27600.0
2015-02-05 15:20:00,63.48,63.64,63.44,63.63,29500.0,53.1649,53.2989,53.1314,53.2906,29500.0
2015-02-05 15:25:00,63.62,63.76,63.62,63.73,22800.0,53.2822,53.3994,53.2822,53.3743,22800.0
2015-02-05 15:30:00,63.72,63.72,63.65,63.71,30600.0,53.3659,53.3659,53.3073,53.3576,30600.0
2015-02-05 15:35:00,63.72,63.8,63.68,63.77,37300.0,53.3659,53.4329,53.3324,53.4078,37300.0
2015-02-05 15:40:00,63.76,63.77,63.67,63.67,38800.0,53.3994,53.4078,53.3241,53.3241,38800.0
2015-02-05 15:45:00,63.68,63.8,63.68,63.8,62800.0,53.3324,53.4329,53.3324,53.4329,62800.0
2015-02-05 15:50:00,63.8,63.98,63.8,63.97,77100.0,53.4329,53.5837,53.4329,53.5753,77100.0
2015-02-05 15:55:00,63.97,64.03,63.88,64.0,126100.0,53.5753,53.6256,53.4999,53.6004,126100.0
2015-02-06 09:30:00,64.05,64.16,63.87,64.14,25800.0,53.6423,53.7344,53.4916,53.7177,25800.0
2015-02-06 09:35:00,64.16,64.22,63.98,64.11,24300.0,53.7344,53.7847,53.5837,53.6926,24300.0
2015-02-06 09:40:00,64.11,64.16,63.86,64.01,17900.0,53.6926,53.7344,53.4832,53.6088,17900.0
2015-02-06 09:45:00,64.01,64.14,63.9,64.09,21400.0,53.6088,53.7177,53.5167,53.6758,21400.0
2015-02-06 09:50:00,64.12,64.19,64.07,64.13,22100.0,53.7009,53.7596,53.6591,53.7093,22100.0
2015-02-06 09:55:00,64.12,64.15,64.07,64.15,9800.0,53.7009,53.7261,53.6591,53.7261,9800.0
2015-02-06 10:00:00,64.17,64.2,64.14,64.19,16400.0,53.7428,53.7679,53.7177,53.7596,16400.0
2015-02-06 10:05:00,64.2,64.36,64.2,64.23,26300.0,53.7679,53.9019,53.7679,53.7931,26300.0
2015-02-06 10:10:00,64.22,64.23,64.15,64.18,18900.0,53.7847,53.7931,53.7261,53.7512,18900.0
2015-02-06 10:15:00,64.18,64.29,64.18,64.25,20500.0,53.7512,53.8433,53.7512,53.8098,20500.0
2015-02-06 10:20:00,64.23,64.36,64.22,64.28,18300.0,53.7931,53.9019,53.7847,53.8349,18300.0
2015-02-06 10:25:00,64.29,64.29,64.15,64.18,19100.0,53.8433,53.8433,53.7261,53.7512,19100.0
2015-02-06 10:30:00,64.17,64.18,64.13,64.13,14500.0,53.7428,53.7512,53.7093,53.7093,14500.0
2015-02-06 10:35:00,64.12,64.22,64.12,64.18,23500.0,53.7009,53.7847,53.7009,53.7512,23500.0
2015-02-06 10:40:00,64.19,64.32,64.18,64.32,29400.0,53.7596,53.8684,53.7512,53.8684,29400.0
2015-02-06 10:45:00,64.31,64.41,64.31,64.39,12600.0,53.8601,53.9438,53.8601,53.9271,12600.0
2015-02-06 10:50:00,64.38,64.57,64.37,64.45,15800.0,53.9187,54.0778,53.9103,53.9773,15800.0
2015-02-06 10:55:00,64.45,64.47,64.29,64.33,22300.0,53.9773,53.9941,53.8433,53.8768,22300.0
2015-02-06 11:00:00,64.29,64.37,64.29,64.33,11000.0,53.8433,53.9103,53.8433,53.8768,11000.0
2015-02-06 11:05:00,64.34,64.39,64.33,64.39,11000.0,53.8852,53.9271,53.8768,53.9271,11000.0
2015-02-06 11:10:00,64.38,64.45,64.38,64.44,8000.0,53.9187,53.9773,53.9187,53.9689,8000.0
2015-02-06 11:15:00,64.44,64.48,64.39,64.39,11700.0,53.9689,54.0024,53.9271,53.9271,11700.0
2015-02-06 11:20:00,64.38,64.41,64.37,64.4,8000.0,53.9187,53.9438,53.9103,53.9354,8000.0
2015-02-06 11:25:00,64.4,64.44,64.38,64.4,6800.0,53.9354,53.9689,53.9187,53.9354,6800.0
2015-02-06 11:30:00,64.4,64.45,64.4,64.44,8200.0,53.9354,53.9773,53.9354,53.9689,8200.0
2015-02-06 11:35:00,64.44,64.44,64.37,64.37,13200.0,53.9689,53.9689,53.9103,53.9103,13200.0
2015-02-06 11:40:00,64.37,64.37,64.34,64.37,8400.0,53.9103,53.9103,53.8852,53.9103,8400.0
2015-02-06 11:45:00,64.38,64.53,64.38,64.53,7700.0,53.9187,54.0443,53.9187,54.0443,7700.0
2015-02-06 11:50:00,64.54,64.6,64.54,64.58,12700.0,54.0527,54.1029,54.0527,54.0862,12700.0
2015-02-06 11:55:00,64.57,64.58,64.5,64.5,8000.0,54.0778,54.0862,54.0192,54.0192,8000.0
2015-02-06 12:00:00,64.5,64.5,64.39,64.43,9000.0,54.0192,54.0192,53.9271,53.9606,9000.0
2015-02-06 12:05:00,64.44,64.45,64.4,64.44,4500.0,53.9689,53.9773,53.9354,53.9689,4500.0
2015-02-06 12:10:00,64.44,64.49,64.36,64.36,9500.0,53.9689,54.0108,53.9019,53.9019,9500.0
2015-02-06 12:15:00,64.36,64.39,64.33,64.36,10700.0,53.9019,53.9271,53.8768,53.9019,10700.0
2015-02-06 12:20:00,64.36,64.36,64.26,64.26,8800.0,53.9019,53.9019,53.8182,53.8182,8800.0
2015-02-06 12:25:00,64.26,64.33,64.26,64.29,6600.0,53.8182,53.8768,53.8182,53.8433,6600.0
2015-02-06 12:30:00,64.29,64.33,64.29,64.3,5900.0,53.8433,53.8768,53.8433,53.8517,5900.0
2015-02-06 12:35:00,64.3,64.31,64.24,64.26,6700.0,53.8517,53.8601,53.8014,53.8182,6700.0
2015-02-06 12:40:00,64.25,64.25,64.17,64.17,9900.0,53.8098,53.8098,53.7428,53.7428,9900.0
2015-02-06 12:45:00,64.15,64.25,64.11,64.23,7800.0,53.7261,53.8098,53.6926,53.7931,7800.0
2015-02-06 12:50:00,64.24,64.25,64.2,64.23,7200.0,53.8014,53.8098,53.7679,53.7931,7200.0
2015-02-06 12:55:00,64.23,64.35,64.23,64.34,8700.0,53.7931,53.8936,53.7931,53.8852,8700.0
2015-02-06 13:00:00,64.35,64.37,64.3,64.32,6300.0,53.8936,53.9103,53.8517,53.8684,6300.0
2015-02-06 13:05:00,64.29,64.29,64.17,64.2,5500.0,53.8433,53.8433,53.7428,53.7679,5500.0
2015-02-06 13:10:00,64.21,64.21,64.15,64.16,5700.0,53.7763,53.7763,53.7261,53.7344,5700.0
2015-02-06 13:15:00,64.16,64.2,64.1,64.14,9300.0,53.7344,53.7679,53.6842,53.7177,9300.0
2015-02-06 13:20:00,64.15,64.17,64.04,64.08,3800.0,53.7261,53.7428,53.6339,53.6674,3800.0
2015-02-06 13:25:00,64.08,64.08,63.95,64.0,6600.0,53.6674,53.6674,53.5586,53.6004,6600.0
2015-02-06 13:30:00,63.99,63.99,63.9,63.95,13500.0,53.5921,53.5921,53.5167,53.5586,13500.0
2015-02-06 13:35:00,63.96,63.96,63.87,63.93,8200.0,53.5669,53.5669,53.4916,53.5418,8200.0
2015-02-06 13:40:00,63.95,64.03,63.94,64.01,4200.0,53.5586,53.6256,53.5502,53.6088,4200.0
2015-02-06 13:45:00,64.02,64.04,63.95,63.98,5900.0,53.6172,53.6339,53.5586,53.5837,5900.0
2015-02-06 13:50:00,63.98,64.04,63.98,64.01,4000.0,53.5837,53.6339,53.5837,53.6088,4000.0
2015-02-06 13:55:00,63.99,64.08,63.99,64.04,8600.0,53.5921,53.6674,53.5921,53.6339,8600.0
2015-02-06 14:00:00,64.04,64.06,63.98,64.06,7900.0,53.6339,53.6507,53.5837,53.6507,7900.0
2015-02-06 14:05:00,64.07,64.08,64.04,64.06,7900.0,53.6591,53.6674,53.6339,53.6507,7900.0
2015-02-06 14:10:00,64.05,64.15,64.05,64.11,12400.0,53.6423,53.7261,53.6423,53.6926,12400.0
2015-02-06 14:15:00,64.12,64.19,64.12,64.19,7900.0,53.7009,53.7596,53.7009,53.7596,7900.0
2015-02-06 14:20:00,64.19,64.22,64.16,64.18,13200.0,53.7596,53.7847,53.7344,53.7512,13200.0
2015-02-06 14:25:00,64.19,64.21,64.14,64.17,9200.0,53.7596,53.7763,53.7177,53.7428,9200.0
2015-02-06 14:30:00,64.19,64.23,64.15,64.23,8500.0,53.7596,53.7931,53.7261,53.7931,8500.0
2015-02-06 14:35:00,64.22,64.3,64.22,64.27,7200.0,53.7847,53.8517,53.7847,53.8266,7200.0
2015-02-06 14:40:00,64.28,64.32,64.27,64.27,9600.0,53.8349,53.8684,53.8266,53.8266,9600.0
2015-02-06 14:45:00,64.28,64.28,64.12,64.15,13200.0,53.8349,53.8349,53.7009,53.7261,13200.0
2015-02-06 14:50:00,64.15,64.19,64.11,64.12,11500.0,53.7261,53.7596,53.6926,53.7009,11500.0
2015-02-06 14:55:00,64.13,64.14,63.96,63.96,21300.0,53.7093,53.7177,53.5669,53.5669,21300.0
2015-02-06 15:00:00,63.96,63.98,63.88,63.91,27800.0,53.5669,53.5837,53.4999,53.5251,27800.0
2015-02-06 15:05:00,63.89,63.91,63.86,63.87,18700.0,53.5083,53.5251,53.4832,53.4916,18700.0
2015-02-06 15:10:00,63.86,63.89,63.81,63.84,17300.0,53.4832,53.5083,53.4413,53.4664,17300.0
2015-02-06 15:15:00,63.83,63.88,63.75,63.75,15000.0,53.4581,53.4999,53.3911,53.3911,15000.0
2015-02-06 15:20:00,63.75,63.85,63.72,63.85,13300.0,53.3911,53.4748,53.3659,53.4748,13300.0
2015-02-06 15:25:00,63.86,63.89,63.74,63.76,36100.0,53.4832,53.5083,53.3827,53.3994,36100.0
2015-02-06 15:30:00,63.76,63.85,63.72,63.85,23700.0,53.3994,53.4748,53.3659,53.4748,23700.0
2015-02-06 15:35:00,63.85,63.85,63.76,63.79,19600.0,53.4748,53.4748,53.3994,53.4246,19600.0
2015-02-06 15:40:00,63.8,63.8,63.63,63.64,58900.0,53.4329,53.4329,53.2906,53.2989,58900.0
2015-02-06 15:45:00,63.64,63.76,63.63,63.7,39500.0,53.2989,53.3994,53.2906,53.3492,39500.0
2015-02-06 15:50:00,63.7,63.8,63.7,63.8,53100.0,53.3492,53.4329,53.3492,53.4329,53100.0
2015-02-06 15:55:00,63.8,63.93,63.78,63.92,84700.0,53.4329,53.5418,53.4162,53.5334,84700.0
2015-02-09 09:30:00,63.47,63.7,63.32,63.41,33000.0,53.1566,53.3492,53.0309,53.1063,33000.0
2015-02-09 09:35:00,63.39,63.53,63.22,63.45,9400.0,53.0896,53.2068,52.9472,53.1398,9400.0
2015-02-09 09:40:00,63.44,63.57,63.37,63.37,15700.0,53.1314,53.2403,53.0728,53.0728,15700.0
2015-02-09 09:45:00,63.39,63.48,63.37,63.44,10500.0,53.0896,53.1649,53.0728,53.1314,10500.0
2015-02-09 09:50:00,63.46,63.51,63.4,63.41,6500.0,53.1482,53.1901,53.0979,53.1063,6500.0
2015-02-09 09:55:00,63.41,63.41,63.35,63.35,4100.0,53.1063,53.1063,53.0561,53.0561,4100.0
2015-02-09 10:00:00,63.4,63.42,63.32,63.36,6700.0,53.0979,53.1147,53.0309,53.0644,6700.0
2015-02-09 10:05:00,63.38,63.4,63.35,63.37,5700.0,53.0812,53.0979,53.0561,53.0728,5700.0
2015-02-09 10:10:00,63.37,63.45,63.35,63.45,5900.0,53.0728,53.1398,53.0561,53.1398,5900.0
2015-02-09 10:15:00,63.46,63.46,63.35,63.35,12200.0,53.1482,53.1482,53.0561,53.0561,12200.0
2015-02-09 10:20:00,63.35,63.36,63.23,63.24,7800.0,53.0561,53.0644,52.9556,52.9639,7800.0
2015-02-09 10:25:00,63.25,63.34,63.24,63.31,12400.0,52.9723,53.0477,52.9639,53.0226,12400.0
2015-02-09 10:30:00,63.3,63.41,63.28,63.38,8700.0,53.0142,53.1063,52.9974,53.0812,8700.0
2015-02-09 10:35:00,63.39,63.49,63.37,63.45,20800.0,53.0896,53.1733,53.0728,53.1398,20800.0
2015-02-09 10:40:00,63.43,63.43,63.33,63.34,29400.0,53.1231,53.1231,53.0393,53.0477,29400.0
2015-02-09 10:45:00,63.33,63.35,63.27,63.35,8400.0,53.0393,53.0561,52.9891,53.0561,8400.0
2015-02-09 10:50:00,63.36,63.48,63.36,63.48,12200.0,53.0644,53.1649,53.0644,53.1649,12200.0
2015-02-09 10:55:00,63.48,63.53,63.45,63.49,13300.0,53.1649,53.2068,53.1398,53.1733,13300.0
2015-02-09 11:00:00,63.5,63.58,63.48,63.56,11700.0,53.1817,53.2487,53.1649,53.2319,11700.0
2015-02-09 11:05:00,63.56,63.64,63.53,63.64,6300.0,53.2319,53.2989,53.2068,53.2989,6300.0
2015-02-09 11:10:00,63.65,63.66,63.57,63.57,9500.0,53.3073,53.3157,53.2403,53.2403,9500.0
2015-02-09 11:15:00,63.56,63.62,63.55,63.59,37700.0,53.2319,53.2822,53.2236,53.2571,37700.0
2015-02-09 11:20:00,63.6,63.63,63.57,63.59,12000.0,53.2654,53.2906,53.2403,53.2571,12000.0
2015-02-09 11:25:00,63.59,63.72,63.58,63.71,8800.0,53.2571,53.3659,53.2487,53.3576,8800.0
2015-02-09 11:30:00,63.71,63.71,63.61,63.63,6600.0,53.3576,53.3576,53.2738,53.2906,6600.0
2015-02-09 11:35:00,63.63,63.67,63.61,63.61,9300.0,53.2906,53.3241,53.2738,53.2738,9300.0
2015-02-09 11:40:00,63.6,63.61,63.56,63.57,9400.0,53.2654,53.2738,53.2319,53.2403,9400.0
2015-02-09 11:45:00,63.55,63.64,63.54,63.63,7700.0,53.2236,53.2989,53.2152,53.2906,7700.0
2015-02-09 11:50:00,63.62,63.65,63.61,63.63,4000.0,53.2822,53.3073,53.2738,53.2906,4000.0
2015-02-09 11:55:00,63.62,63.68,63.61,63.66,3500.0,53.2822,53.3324,53.2738,53.3157,3500.0
2015-02-09 12:00:00,63.66,63.67,63.61,63.63,6400.0,53.3157,53.3241,53.2738,53.2906,6400.0
2015-02-09 12:05:00,63.62,63.66,63.6,63.66,5900.0,53.2822,53.3157,53.2654,53.3157,5900.0
2015-02-09 12:10:00,63.66,63.68,63.65,63.67,5900.0,53.3157,53.3324,53.3073,53.3241,5900.0
2015-02-09 12:15:00,63.67,63.68,63.62,63.66,7000.0,53.3241,53.3324,53.2822,53.3157,7000.0
2015-02-09 12:20:00,63.66,63.72,63.65,63.71,4700.0,53.3157,53.3659,53.3073,53.3576,4700.0
2015-02-09 12:25:00,63.71,63.76,63.69,63.76,6900.0,53.3576,53.3994,53.3408,53.3994,6900.0
2015-02-09 12:30:00,63.76,63.86,63.76,63.86,8700.0,53.3994,53.4832,53.3994,53.4832,8700.0
2015-02-09 12:35:00,63.86,63.88,63.81,63.82,6800.0,53.4832,53.4999,53.4413,53.4497,6800.0
2015-02-09 12:40:00,63.81,63.81,63.74,63.75,19500.0,53.4413,53.4413,53.3827,53.3911,19500.0
2015-02-09 12:45:00,63.75,63.75,63.68,63.69,4400.0,53.3911,53.3911,53.3324,53.3408,4400.0
2015-02-09 12:50:00,63.69,63.69,63.65,63.65,5200.0,53.3408,53.3408,53.3073,53.3073,5200.0
2015-02-09 12:55:00,63.64,63.71,63.63,63.7,10700.0,53.2989,53.3576,53.2906,53.3492,10700.0
2015-02-09 13:00:00,63.71,63.72,63.67,63.68,4800.0,53.3576,53.3659,53.3241,53.3324,4800.0
2015-02-09 13:05:00,63.67,63.68,63.64,63.64,3100.0,53.3241,53.3324,53.2989,53.2989,3100.0
2015-02-09 13:10:00,63.64,63.65,63.61,63.62,6600.0,53.2989,53.3073,53.2738,53.2822,6600.0
2015-02-09 13:15:00,63.61,63.66,63.6,63.63,6500.0,53.2738,53.3157,53.2654,53.2906,6500.0
2015-02-09 13:20:00,63.63,63.66,63.62,63.66,4500.0,53.2906,53.3157,53.2822,53.3157,4500.0
2015-02-09 13:25:00,63.65,63.69,63.63,63.66,6800.0,53.3073,53.3408,53.2906,53.3157,6800.0
2015-02-09 13:30:00,63.64,63.65,63.62,63.62,5200.0,53.2989,53.3073,53.2822,53.2822,5200.0
2015-02-09 13:35:00,63.62,63.64,63.61,63.61,35100.0,53.2822,53.2989,53.2738,53.2738,35100.0
2015-02-09 13:40:00,63.62,63.62,63.52,63.53,5100.0,53.2822,53.2822,53.1984,53.2068,5100.0
2015-02-09 13:45:00,63.52,63.54,63.45,63.46,10000.0,53.1984,53.2152,53.1398,53.1482,10000.0
2015-02-09 13:50:00,63.47,63.49,63.46,63.49,7100.0,53.1566,53.1733,53.1482,53.1733,7100.0
2015-02-09 13:55:00,63.49,63.5,63.46,63.46,8400.0,53.1733,53.1817,53.1482,53.1482,8400.0
2015-02-09 14:00:00,63.47,63.49,63.46,63.46,9600.0,53.1566,53.1733,53.1482,53.1482,9600.0
2015-02-09 14:05:00,63.46,63.47,63.44,63.47,20900.0,53.1482,53.1566,53.1314,53.1566,20900.0
2015-02-09 14:10:00,63.48,63.54,63.48,63.51,13600.0,53.1649,53.2152,53.1649,53.1901,13600.0
2015-02-09 14:15:00,63.5,63.52,63.44,63.46,8900.0,53.1817,53.1984,53.1314,53.1482,8900.0
2015-02-09 14:20:00,63.46,63.52,63.45,63.5,9000.0,53.1482,53.1984,53.1398,53.1817,9000.0
2015-02-09 14:25:00,63.5,63.53,63.5,63.51,7200.0,53.1817,53.2068,53.1817,53.1901,7200.0
2015-02-09 14:30:00,63.52,63.54,63.49,63.5,11800.0,53.1984,53.2152,53.1733,53.1817,11800.0
2015-02-09 14:35:00,63.5,63.54,63.49,63.54,10900.0,53.1817,53.2152,53.1733,53.2152,10900.0
2015-02-09 14:40:00,63.54,63.55,63.52,63.53,10700.0,53.2152,53.2236,53.1984,53.2068,10700.0
2015-02-09 14:45:00,63.53,63.53,63.44,63.45,9400.0,53.2068,53.2068,53.1314,53.1398,9400.0
2015-02-09 14:50:00,63.45,63.48,63.43,63.45,8700.0,53.1398,53.1649,53.1231,53.1398,8700.0
2015-02-09 14:55:00,63.45,63.48,63.43,63.43,7200.0,53.1398,53.1649,53.1231,53.1231,7200.0
2015-02-09 15:00:00,63.43,63.44,63.33,63.34,9300.0,53.1231,53.1314,53.0393,53.0477,9300.0
2015-02-09 15:05:00,63.34,63.34,63.28,63.3,9100.0,53.0477,53.0477,52.9974,53.0142,9100.0
2015-02-09 15:10:00,63.3,63.34,63.29,63.33,9800.0,53.0142,53.0477,53.0058,53.0393,9800.0
2015-02-09 15:15:00,63.33,63.34,63.29,63.29,12500.0,53.0393,53.0477,53.0058,53.0058,12500.0
2015-02-09 15:20:00,63.29,63.46,63.28,63.45,15300.0,53.0058,53.1482,52.9974,53.1398,15300.0
2015-02-09 15:25:00,63.44,63.5,63.44,63.5,9500.0,53.1314,53.1817,53.1314,53.1817,9500.0
2015-02-09 15:30:00,63.51,63.53,63.43,63.43,14800.0,53.1901,53.2068,53.1231,53.1231,14800.0
2015-02-09 15:35:00,63.42,63.48,63.38,63.48,19900.0,53.1147,53.1649,53.0812,53.1649,19900.0
2015-02-09 15:40:00,63.49,63.6,63.49,63.56,23800.0,53.1733,53.2654,53.1733,53.2319,23800.0
2015-02-09 15:45:00,63.57,63.62,63.56,63.58,30000.0,53.2403,53.2822,53.2319,53.2487,30000.0
2015-02-09 15:50:00,63.57,63.58,63.49,63.49,29200.0,53.2403,53.2487,53.1733,53.1733,29200.0
2015-02-09 15:55:00,63.51,63.66,63.51,63.61,139200.0,53.1901,53.3157,53.1901,53.2738,139200.0
2015-02-10 09:30:00,63.87,64.27,63.87,63.97,26700.0,53.4916,53.8266,53.4916,53.5753,26700.0
2015-02-10 09:35:00,63.97,64.12,63.97,64.07,6100.0,53.5753,53.7009,53.5753,53.6591,6100.0
2015-02-10 09:40:00,64.1,64.14,63.98,63.98,4100.0,53.6842,53.7177,53.5837,53.5837,4100.0
2015-02-10 09:45:00,63.99,64.05,63.97,64.05,3300.0,53.5921,53.6423,53.5753,53.6423,3300.0
2015-02-10 09:50:00,64.08,64.12,63.98,63.98,5100.0,53.6674,53.7009,53.5837,53.5837,5100.0
2015-02-10 09:55:00,64.03,64.09,64.03,64.07,3500.0,53.6256,53.6758,53.6256,53.6591,3500.0
2015-02-10 10:00:00,64.08,64.12,64.04,64.04,2800.0,53.6674,53.7009,53.6339,53.6339,2800.0
2015-02-10 10:05:00,64.08,64.1,64.05,64.06,2700.0,53.6674,53.6842,53.6423,53.6507,2700.0
2015-02-10 10:10:00,64.08,64.18,64.08,64.14,3500.0,53.6674,53.7512,53.6674,53.7177,3500.0
2015-02-10 10:15:00,64.12,64.19,64.11,64.11,1800.0,53.7009,53.7596,53.6926,53.6926,1800.0
2015-02-10 10:20:00,64.13,64.13,63.99,64.0,4600.0,53.7093,53.7093,53.5921,53.6004,4600.0
2015-02-10 10:25:00,63.99,63.99,63.85,63.89,4600.0,53.5921,53.5921,53.4748,53.5083,4600.0
2015-02-10 10:30:00,63.9,63.9,63.79,63.84,3100.0,53.5167,53.5167,53.4246,53.4664,3100.0
2015-02-10 10:35:00,63.85,63.86,63.77,63.84,2800.0,53.4748,53.4832,53.4078,53.4664,2800.0
2015-02-10 10:40:00,63.85,63.93,63.85,63.89,3900.0,53.4748,53.5418,53.4748,53.5083,3900.0
2015-02-10 10:45:00,63.87,63.87,63.76,63.76,2300.0,53.4916,53.4916,53.3994,53.3994,2300.0
2015-02-10 10:50:00,63.76,63.81,63.75,63.81,2200.0,53.3994,53.4413,53.3911,53.4413,2200.0
2015-02-10 10:55:00,63.81,63.9,63.81,63.9,3700.0,53.4413,53.5167,53.4413,53.5167,3700.0
2015-02-10 11:00:00,63.89,63.91,63.87,63.91,2500.0,53.5083,53.5251,53.4916,53.5251,2500.0
2015-02-10 11:05:00,63.93,63.97,63.88,63.97,2900.0,53.5418,53.5753,53.4999,53.5753,2900.0
2015-02-10 11:10:00,64.02,64.05,64.01,64.01,2600.0,53.6172,53.6423,53.6088,53.6088,2600.0
2015-02-10 11:15:00,63.99,64.08,63.99,64.05,2300.0,53.5921,53.6674,53.5921,53.6423,2300.0
2015-02-10 11:20:00,64.06,64.08,64.03,64.05,2600.0,53.6507,53.6674,53.6256,53.6423,2600.0
2015-02-10 11:25:00,64.04,64.1,64.04,64.1,2400.0,53.6339,53.6842,53.6339,53.6842,2400.0
2015-02-10 11:30:00,64.14,64.14,64.06,64.08,4400.0,53.7177,53.7177,53.6507,53.6674,4400.0
2015-02-10 11:35:00,64.09,64.15,64.09,64.12,4500.0,53.6758,53.7261,53.6758,53.7009,4500.0
2015-02-10 11:40:00,64.13,64.15,64.13,64.15,3000.0,53.7093,53.7261,53.7093,53.7261,3000.0
2015-02-10 11:45:00,64.15,64.16,64.09,64.12,7600.0,53.7261,53.7344,53.6758,53.7009,7600.0
2015-02-10 11:50:00,64.11,64.11,64.05,64.11,4400.0,53.6926,53.6926,53.6423,53.6926,4400.0
2015-02-10 11:55:00,64.1,64.13,64.1,64.11,2900.0,53.6842,53.7093,53.6842,53.6926,2900.0
2015-02-10 12:00:00,64.09,64.09,64.02,64.03,2700.0,53.6758,53.6758,53.6172,53.6256,2700.0
2015-02-10 12:05:00,64.04,64.06,64.03,64.06,1600.0,53.6339,53.6507,53.6256,53.6507,1600.0
2015-02-10 12:10:00,64.11,64.22,64.11,64.2,5400.0,53.6926,53.7847,53.6926,53.7679,5400.0
2015-02-10 12:15:00,64.18,64.2,64.15,64.19,8800.0,53.7512,53.7679,53.7261,53.7596,8800.0
2015-02-10 12:20:00,64.2,64.21,64.15,64.15,2600.0,53.7679,53.7763,53.7261,53.7261,2600.0
2015-02-10 12:25:00,64.16,64.16,64.1,64.11,1700.0,53.7344,53.7344,53.6842,53.6926,1700.0
2015-02-10 12:30:00,64.12,64.13,64.08,64.08,3800.0,53.7009,53.7093,53.6674,53.6674,3800.0
2015-02-10 12:35:00,64.08,64.09,64.05,64.09,3000.0,53.6674,53.6758,53.6423,53.6758,3000.0
2015-02-10 12:40:00,64.09,64.09,64.05,64.08,2900.0,53.6758,53.6758,53.6423,53.6674,2900.0
2015-02-10 12:45:00,64.1,64.17,64.09,64.16,3100.0,53.6842,53.7428,53.6758,53.7344,3100.0
2015-02-10 12:50:00,64.16,64.16,64.11,64.11,2700.0,53.7344,53.7344,53.6926,53.6926,2700.0
2015-02-10 12:55:00,64.13,64.14,64.1,64.12,4100.0,53.7093,53.7177,53.6842,53.7009,4100.0
2015-02-10 13:00:00,64.13,64.18,64.11,64.17,7600.0,53.7093,53.7512,53.6926,53.7428,7600.0
2015-02-10 13:05:00,64.19,64.21,64.17,64.21,5200.0,53.7596,53.7763,53.7428,53.7763,5200.0
2015-02-10 13:10:00,64.19,64.23,64.18,64.2,3100.0,53.7596,53.7931,53.7512,53.7679,3100.0
2015-02-10 13:15:00,64.19,64.2,64.16,64.18,4400.0,53.7596,53.7679,53.7344,53.7512,4400.0
2015-02-10 13:20:00,64.19,64.19,64.14,64.17,3800.0,53.7596,53.7596,53.7177,53.7428,3800.0
2015-02-10 13:25:00,64.18,64.22,64.18,64.21,2300.0,53.7512,53.7847,53.7512,53.7763,2300.0
2015-02-10 13:30:00,64.22,64.23,64.21,64.22,1800.0,53.7847,53.7931,53.7763,53.7847,1800.0
2015-02-10 13:35:00,64.23,64.28,64.21,64.28,2900.0,53.7931,53.8349,53.7763,53.8349,2900.0
2015-02-10 13:40:00,64.28,64.29,64.25,64.27,3300.0,53.8349,53.8433,53.8098,53.8266,3300.0
2015-02-10 13:45:00,64.27,64.36,64.27,64.36,5400.0,53.8266,53.9019,53.8266,53.9019,5400.0
2015-02-10 13:50:00,64.37,64.39,64.34,64.34,6400.0,53.9103,53.9271,53.8852,53.8852,6400.0
2015-02-10 13:55:00,64.34,64.37,64.33,64.34,6000.0,53.8852,53.9103,53.8768,53.8852,6000.0
2015-02-10 14:00:00,64.35,64.39,64.35,64.39,8600.0,53.8936,53.9271,53.8936,53.9271,8600.0
2015-02-10 14:05:00,64.39,64.42,64.38,64.42,6800.0,53.9271,53.9522,53.9187,53.9522,6800.0
2015-02-10 14:10:00,64.42,64.43,64.4,64.41,7000.0,53.9522,53.9606,53.9354,53.9438,7000.0
2015-02-10 14:15:00,64.41,64.42,64.39,64.42,6700.0,53.9438,53.9522,53.9271,53.9522,6700.0
2015-02-10 14:20:00,64.43,64.48,64.43,64.46,8200.0,53.9606,54.0024,53.9606,53.9857,8200.0
2015-02-10 14:25:00,64.47,64.54,64.47,64.52,6200.0,53.9941,54.0527,53.9941,54.0359,6200.0
2015-02-10 14:30:00,64.52,64.54,64.44,64.53,14500.0,54.0359,54.0527,53.9689,54.0443,14500.0
2015-02-10 14:35:00,64.53,64.64,64.52,64.61,7600.0,54.0443,54.1364,54.0359,54.1113,7600.0
2015-02-10 14:40:00,64.62,64.65,64.59,64.62,14100.0,54.1197,54.1448,54.0946,54.1197,14100.0
2015-02-10 14:45:00,64.62,64.65,64.62,64.64,7000.0,54.1197,54.1448,54.1197,54.1364,7000.0
2015-02-10 14:50:00,64.63,64.64,64.58,64.64,9700.0,54.1281,54.1364,54.0862,54.1364,9700.0
2015-02-10 14:55:00,64.64,64.72,64.64,64.72,6800.0,54.1364,54.2034,54.1364,54.2034,6800.0
2015-02-10 15:00:00,64.72,64.72,64.64,64.65,20500.0,54.2034,54.2034,54.1364,54.1448,20500.0
2015-02-10 15:05:00,64.64,64.65,64.61,64.64,4100.0,54.1364,54.1448,54.1113,54.1364,4100.0
2015-02-10 15:10:00,64.64,64.65,64.61,64.62,4100.0,54.1364,54.1448,54.1113,54.1197,4100.0
2015-02-10 15:15:00,64.62,64.62,64.57,64.6,5900.0,54.1197,54.1197,54.0778,54.1029,5900.0
2015-02-10 15:20:00,64.59,64.61,64.58,64.61,7100.0,54.0946,54.1113,54.0862,54.1113,7100.0
2015-02-10 15:25:00,64.61,64.69,64.6,64.69,8400.0,54.1113,54.1783,54.1029,54.1783,8400.0
2015-02-10 15:30:00,64.69,64.73,64.68,64.71,10100.0,54.1783,54.2118,54.1699,54.1951,10100.0
2015-02-10 15:35:00,64.71,64.72,64.68,64.72,8100.0,54.1951,54.2034,54.1699,54.2034,8100.0
2015-02-10 15:40:00,64.72,64.83,64.71,64.79,16700.0,54.2034,54.2956,54.1951,54.2621,16700.0
2015-02-10 15:45:00,64.8,64.84,64.72,64.72,28000.0,54.2704,54.3039,54.2034,54.2034,28000.0
2015-02-10 15:50:00,64.73,64.73,64.7,64.72,18200.0,54.2118,54.2118,54.1867,54.2034,18200.0
2015-02-10 15:55:00,64.73,64.73,64.61,64.67,36300.0,54.2118,54.2118,54.1113,54.1616,36300.0
2015-02-11 09:30:00,64.74,64.99,64.74,64.99,11900.0,54.2202,54.4296,54.2202,54.4296,11900.0
2015-02-11 09:35:00,64.99,65.0,64.93,64.95,10500.0,54.4296,54.438,54.3793,54.3961,10500.0
2015-02-11 09:40:00,64.95,64.98,64.93,64.97,5200.0,54.3961,54.4212,54.3793,54.4128,5200.0
2015-02-11 09:45:00,64.98,64.99,64.94,64.94,3900.0,54.4212,54.4296,54.3877,54.3877,3900.0
2015-02-11 09:50:00,64.94,64.96,64.78,64.8,7500.0,54.3877,54.4045,54.2537,54.2704,7500.0
2015-02-11 09:55:00,64.83,64.86,64.83,64.84,7400.0,54.2956,54.3207,54.2956,54.3039,7400.0
2015-02-11 10:00:00,64.82,64.85,64.74,64.75,3600.0,54.2872,54.3123,54.2202,54.2286,3600.0
2015-02-11 10:05:00,64.74,64.76,64.71,64.73,1800.0,54.2202,54.2369,54.1951,54.2118,1800.0
2015-02-11 10:10:00,64.76,64.81,64.76,64.8,2700.0,54.2369,54.2788,54.2369,54.2704,2700.0
2015-02-11 10:15:00,64.79,64.81,64.73,64.73,2000.0,54.2621,54.2788,54.2118,54.2118,2000.0
2015-02-11 10:20:00,64.75,64.77,64.72,64.76,2500.0,54.2286,54.2453,54.2034,54.2369,2500.0
2015-02-11 10:25:00,64.74,64.74,64.69,64.71,3700.0,54.2202,54.2202,54.1783,54.1951,3700.0
2015-02-11 10:30:00,64.72,64.76,64.69,64.75,3200.0,54.2034,54.2369,54.1783,54.2286,3200.0
2015-02-11 10:35:00,64.77,64.79,64.77,64.78,3700.0,54.2453,54.2621,54.2453,54.2537,3700.0
2015-02-11 10:40:00,64.79,64.81,64.76,64.76,2000.0,54.2621,54.2788,54.2369,54.2369,2000.0
2015-02-11 10:45:00,64.77,64.77,64.7,64.7,2600.0,54.2453,54.2453,54.1867,54.1867,2600.0
2015-02-11 10:50:00,64.71,64.76,64.71,64.75,2100.0,54.1951,54.2369,54.1951,54.2286,2100.0
2015-02-11 10:55:00,64.75,64.77,64.71,64.73,3200.0,54.2286,54.2453,54.1951,54.2118,3200.0
2015-02-11 11:00:00,64.75,64.82,64.75,64.81,3200.0,54.2286,54.2872,54.2286,54.2788,3200.0
2015-02-11 11:05:00,64.82,64.85,64.82,64.84,3100.0,54.2872,54.3123,54.2872,54.3039,3100.0
2015-02-11 11:10:00,64.84,64.86,64.78,64.8,5600.0,54.3039,54.3207,54.2537,54.2704,5600.0
2015-02-11 11:15:00,64.8,64.86,64.8,64.83,2300.0,54.2704,54.3207,54.2704,54.2956,2300.0
2015-02-11 11:20:00,64.81,64.81,64.77,64.81,3000.0,54.2788,54.2788,54.2453,54.2788,3000.0
2015-02-11 11:25:00,64.8,64.8,64.76,64.78,2100.0,54.2704,54.2704,54.2369,54.2537,2100.0
2015-02-11 11:30:00,64.77,64.78,64.72,64.78,4300.0,54.2453,54.2537,54.2034,54.2537,4300.0
2015-02-11 11:35:00,64.78,64.82,64.77,64.82,2100.0,54.2537,54.2872,54.2453,54.2872,2100.0
2015-02-11 11:40:00,64.84,64.86,64.81,64.84,2500.0,54.3039,54.3207,54.2788,54.3039,2500.0
2015-02-11 11:45:00,64.84,64.86,64.81,64.83,3900.0,54.3039,54.3207,54.2788,54.2956,3900.0
2015-02-11 11:50:00,64.84,64.85,64.83,64.83,2600.0,54.3039,54.3123,54.2956,54.2956,2600.0
2015-02-11 11:55:00,64.84,64.84,64.82,64.82,2200.0,54.3039,54.3039,54.2872,54.2872,2200.0
2015-02-11 12:00:00,64.81,64.81,64.78,64.8,2900.0,54.2788,54.2788,54.2537,54.2704,2900.0
2015-02-11 12:05:00,64.8,64.84,64.8,64.8,3100.0,54.2704,54.3039,54.2704,54.2704,3100.0
2015-02-11 12:10:00,64.81,64.82,64.8,64.82,1100.0,54.2788,54.2872,54.2704,54.2872,1100.0
2015-02-11 12:15:00,64.81,64.84,64.8,64.84,3700.0,54.2788,54.3039,54.2704,54.3039,3700.0
2015-02-11 12:20:00,64.84,64.87,64.81,64.81,2000.0,54.3039,54.3291,54.2788,54.2788,2000.0
2015-02-11 12:25:00,64.84,64.86,64.84,64.85,2400.0,54.3039,54.3207,54.3039,54.3123,2400.0
2015-02-11 12:30:00,64.85,64.85,64.84,64.85,1500.0,54.3123,54.3123,54.3039,54.3123,1500.0
2015-02-11 12:35:00,64.84,64.85,64.81,64.81,3300.0,54.3039,54.3123,54.2788,54.2788,3300.0
2015-02-11 12:40:00,64.82,64.82,64.75,64.76,5700.0,54.2872,54.2872,54.2286,54.2369,5700.0
2015-02-11 12:45:00,64.78,64.9,64.78,64.9,25300.0,54.2537,54.3542,54.2537,54.3542,25300.0
2015-02-11 12:50:00,64.9,64.96,64.9,64.95,46800.0,54.3542,54.4045,54.3542,54.3961,46800.0
2015-02-11 12:55:00,64.95,64.95,64.92,64.95,31900.0,54.3961,54.3961,54.371,54.3961,31900.0
2015-02-11 13:00:00,64.95,64.99,64.95,64.99,14400.0,54.3961,54.4296,54.3961,54.4296,14400.0
2015-02-11 13:05:00,64.99,65.03,64.96,64.98,45200.0,54.4296,54.4631,54.4045,54.4212,45200.0
2015-02-11 13:10:00,64.98,65.01,64.97,65.0,55300.0,54.4212,54.4463,54.4128,54.438,55300.0
2015-02-11 13:15:00,64.99,65.0,64.97,64.98,22600.0,54.4296,54.438,54.4128,54.4212,22600.0
2015-02-11 13:20:00,64.98,65.02,64.98,65.0,28500.0,54.4212,54.4547,54.4212,54.438,28500.0
2015-02-11 13:25:00,64.99,65.04,64.98,65.01,7200.0,54.4296,54.4715,54.4212,54.4463,7200.0
2015-02-11 13:30:00,65.02,65.03,64.99,65.02,6900.0,54.4547,54.4631,54.4296,54.4547,6900.0
2015-02-11 13:35:00,65.02,65.06,65.02,65.05,5000.0,54.4547,54.4882,54.4547,54.4798,5000.0
2015-02-11 13:40:00,65.06,65.15,65.03,65.11,8900.0,54.4882,54.5636,54.4631,54.5301,8900.0
2015-02-11 13:45:00,65.08,65.11,65.08,65.09,3700.0,54.505,54.5301,54.505,54.5133,3700.0
2015-02-11 13:50:00,65.1,65.16,65.1,65.13,15000.0,54.5217,54.572,54.5217,54.5468,15000.0
2015-02-11 13:55:00,65.12,65.36,65.11,65.24,19700.0,54.5385,54.7395,54.5301,54.639,19700.0
2015-02-11 14:00:00,65.25,65.31,65.16,65.2,26700.0,54.6473,54.6976,54.572,54.6055,26700.0
2015-02-11 14:05:00,65.2,65.26,65.19,65.26,8000.0,54.6055,54.6557,54.5971,54.6557,8000.0
2015-02-11 14:10:00,65.26,65.27,65.23,65.23,7900.0,54.6557,54.6641,54.6306,54.6306,7900.0
2015-02-11 14:15:00,65.23,65.25,65.13,65.13,20600.0,54.6306,54.6473,54.5468,54.5468,20600.0
2015-02-11 14:20:00,65.14,65.15,65.11,65.14,10700.0,54.5552,54.5636,54.5301,54.5552,10700.0
2015-02-11 14:25:00,65.14,65.19,65.13,65.19,20400.0,54.5552,54.5971,54.5468,54.5971,20400.0
2015-02-11 14:30:00,65.18,65.18,65.13,65.17,17900.0,54.5887,54.5887,54.5468,54.5803,17900.0
2015-02-11 14:35:00,65.19,65.23,65.14,65.17,26000.0,54.5971,54.6306,54.5552,54.5803,26000.0
2015-02-11 14:40:00,65.18,65.18,65.13,65.16,15000.0,54.5887,54.5887,54.5468,54.572,15000.0
2015-02-11 14:45:00,65.17,65.25,65.17,65.21,5500.0,54.5803,54.6473,54.5803,54.6138,5500.0
2015-02-11 14:50:00,65.21,65.23,65.16,65.16,7300.0,54.6138,54.6306,54.572,54.572,7300.0
2015-02-11 14:55:00,65.16,65.16,65.1,65.13,6600.0,54.572,54.572,54.5217,54.5468,6600.0
2015-02-11 15:00:00,65.13,65.19,65.13,65.14,3200.0,54.5468,54.5971,54.5468,54.5552,3200.0
2015-02-11 15:05:00,65.16,65.16,65.1,65.12,5900.0,54.572,54.572,54.5217,54.5385,5900.0
2015-02-11 15:10:00,65.11,65.12,65.1,65.11,4600.0,54.5301,54.5385,54.5217,54.5301,4600.0
2015-02-11 15:15:00,65.11,65.13,65.08,65.1,5500.0,54.5301,54.5468,54.505,54.5217,5500.0
2015-02-11 15:20:00,65.1,65.21,65.09,65.19,6600.0,54.5217,54.6138,54.5133,54.5971,6600.0
2015-02-11 15:25:00,65.2,65.31,65.17,65.17,24100.0,54.6055,54.6976,54.5803,54.5803,24100.0
2015-02-11 15:30:00,65.19,65.24,65.12,65.12,8200.0,54.5971,54.639,54.5385,54.5385,8200.0
2015-02-11 15:35:00,65.17,65.21,65.14,65.17,7700.0,54.5803,54.6138,54.5552,54.5803,7700.0
2015-02-11 15:40:00,65.19,65.23,65.13,65.13,7800.0,54.5971,54.6306,54.5468,54.5468,7800.0
2015-02-11 15:45:00,65.15,65.16,65.03,65.03,13300.0,54.5636,54.572,54.4631,54.4631,13300.0
2015-02-11 15:50:00,65.05,65.1,65.03,65.07,11700.0,54.4798,54.5217,54.4631,54.4966,11700.0
2015-02-11 15:55:00,65.07,65.15,65.07,65.13,36300.0,54.4966,54.5636,54.4966,54.5468,36300.0
2015-02-12 09:30:00,65.36,65.67,65.36,65.56,12900.0,54.7395,54.9991,54.7395,54.907,12900.0
2015-02-12 09:35:00,65.53,65.61,65.49,65.52,3800.0,54.8818,54.9488,54.8483,54.8735,3800.0
2015-02-12 09:40:00,65.52,65.6,65.47,65.59,9900.0,54.8735,54.9405,54.8316,54.9321,9900.0
2015-02-12 09:45:00,65.61,65.81,65.61,65.71,65500.0,54.9488,55.1163,54.9488,55.0326,65500.0
2015-02-12 09:50:00,65.75,65.85,65.75,65.77,3800.0,55.0661,55.1498,55.0661,55.0828,3800.0
2015-02-12 09:55:00,65.78,65.89,65.78,65.86,3300.0,55.0912,55.1833,55.0912,55.1582,3300.0
2015-02-12 10:00:00,65.86,65.89,65.84,65.89,4800.0,55.1582,55.1833,55.1415,55.1833,4800.0
2015-02-12 10:05:00,65.9,66.0,65.88,65.98,13600.0,55.1917,55.2755,55.175,55.2587,13600.0
2015-02-12 10:10:00,65.99,66.05,65.96,66.04,10100.0,55.2671,55.3173,55.242,55.309,10100.0
2015-02-12 10:15:00,66.03,66.03,65.98,66.0,8900.0,55.3006,55.3006,55.2587,55.2755,8900.0
2015-02-12 10:20:00,66.01,66.09,65.98,65.98,6400.0,55.2838,55.3508,55.2587,55.2587,6400.0
2015-02-12 10:25:00,65.99,66.01,65.95,65.95,4300.0,55.2671,55.2838,55.2336,55.2336,4300.0
2015-02-12 10:30:00,65.94,66.06,65.93,66.05,13900.0,55.2252,55.3257,55.2168,55.3173,13900.0
2015-02-12 10:35:00,66.07,66.08,66.02,66.03,7900.0,55.3341,55.3425,55.2922,55.3006,7900.0
2015-02-12 10:40:00,66.02,66.02,65.96,65.98,4100.0,55.2922,55.2922,55.242,55.2587,4100.0
2015-02-12 10:45:00,65.99,66.05,65.99,66.03,5800.0,55.2671,55.3173,55.2671,55.3006,5800.0
2015-02-12 10:50:00,66.02,66.03,65.96,65.99,6200.0,55.2922,55.3006,55.242,55.2671,6200.0
2015-02-12 10:55:00,65.99,66.04,65.89,65.93,8100.0,55.2671,55.309,55.1833,55.2168,8100.0
2015-02-12 11:00:00,65.93,65.95,65.87,65.92,11100.0,55.2168,55.2336,55.1666,55.2085,11100.0
2015-02-12 11:05:00,65.93,66.0,65.93,65.99,4900.0,55.2168,55.2755,55.2168,55.2671,4900.0
2015-02-12 11:10:00,65.99,66.0,65.95,65.97,10200.0,55.2671,55.2755,55.2336,55.2503,10200.0
2015-02-12 11:15:00,65.97,65.98,65.91,65.92,22400.0,55.2503,55.2587,55.2001,55.2085,22400.0
2015-02-12 11:20:00,65.92,65.98,65.89,65.92,21300.0,55.2085,55.2587,55.1833,55.2085,21300.0
2015-02-12 11:25:00,65.92,65.94,65.9,65.94,3900.0,55.2085,55.2252,55.1917,55.2252,3900.0
2015-02-12 11:30:00,65.94,65.96,65.9,65.92,5700.0,55.2252,55.242,55.1917,55.2085,5700.0
2015-02-12 11:35:00,65.94,65.99,65.93,65.99,6200.0,55.2252,55.2671,55.2168,55.2671,6200.0
2015-02-12 11:40:00,65.99,66.01,65.97,65.98,4300.0,55.2671,55.2838,55.2503,55.2587,4300.0
2015-02-12 11:45:00,65.97,66.0,65.97,65.98,2600.0,55.2503,55.2755,55.2503,55.2587,2600.0
2015-02-12 11:50:00,66.0,66.05,65.99,66.05,4900.0,55.2755,55.3173,55.2671,55.3173,4900.0
2015-02-12 11:55:00,66.02,66.02,66.0,66.01,2200.0,55.2922,55.2922,55.2755,55.2838,2200.0
2015-02-12 12:00:00,66.01,66.01,65.99,65.99,500.0,55.2838,55.2838,55.2671,55.2671,500.0
2015-02-12 12:05:00,65.97,65.98,65.92,65.96,6300.0,55.2503,55.2587,55.2085,55.242,6300.0
2015-02-12 12:10:00,65.93,65.95,65.91,65.94,5100.0,55.2168,55.2336,55.2001,55.2252,5100.0
2015-02-12 12:15:00,65.95,66.0,65.95,66.0,2600.0,55.2336,55.2755,55.2336,55.2755,2600.0
2015-02-12 12:20:00,66.01,66.01,65.99,65.99,1500.0,55.2838,55.2838,55.2671,55.2671,1500.0
2015-02-12 12:25:00,65.99,66.04,65.99,66.04,1300.0,55.2671,55.309,55.2671,55.309,1300.0
2015-02-12 12:30:00,66.09,66.1,66.05,66.06,5700.0,55.3508,55.3592,55.3173,55.3257,5700.0
2015-02-12 12:35:00,66.07,66.08,66.06,66.08,1800.0,55.3341,55.3425,55.3257,55.3425,1800.0
2015-02-12 12:40:00,66.09,66.11,66.08,66.11,5500.0,55.3508,55.3676,55.3425,55.3676,5500.0
2015-02-12 12:45:00,66.11,66.13,66.1,66.11,5200.0,55.3676,55.3843,55.3592,55.3676,5200.0
2015-02-12 12:50:00,66.11,66.16,66.09,66.16,10600.0,55.3676,55.4095,55.3508,55.4095,10600.0
2015-02-12 12:55:00,66.15,66.15,66.11,66.12,3900.0,55.4011,55.4011,55.3676,55.376,3900.0
2015-02-12 13:00:00,66.11,66.13,66.11,66.12,3400.0,55.3676,55.3843,55.3676,55.376,3400.0
2015-02-12 13:05:00,66.13,66.15,66.09,66.09,8800.0,55.3843,55.4011,55.3508,55.3508,8800.0
2015-02-12 13:10:00,66.1,66.12,66.09,66.09,2500.0,55.3592,55.376,55.3508,55.3508,2500.0
2015-02-12 13:15:00,66.09,66.1,66.07,66.07,5200.0,55.3508,55.3592,55.3341,55.3341,5200.0
2015-02-12 13:20:00,66.06,66.09,66.02,66.02,2900.0,55.3257,55.3508,55.2922,55.2922,2900.0
2015-02-12 13:25:00,66.05,66.07,66.05,66.07,1200.0,55.3173,55.3341,55.3173,55.3341,1200.0
2015-02-12 13:30:00,66.07,66.1,66.07,66.1,4300.0,55.3341,55.3592,55.3341,55.3592,4300.0
2015-02-12 13:35:00,66.09,66.09,66.05,66.06,4000.0,55.3508,55.3508,55.3173,55.3257,4000.0
2015-02-12 13:40:00,66.07,66.08,66.07,66.07,1900.0,55.3341,55.3425,55.3341,55.3341,1900.0
2015-02-12 13:45:00,66.06,66.08,66.04,66.04,9300.0,55.3257,55.3425,55.309,55.309,9300.0
2015-02-12 13:50:00,66.04,66.05,66.03,66.03,2400.0,55.309,55.3173,55.3006,55.3006,2400.0
2015-02-12 13:55:00,66.03,66.04,66.01,66.03,2900.0,55.3006,55.309,55.2838,55.3006,2900.0
2015-02-12 14:00:00,66.02,66.03,66.0,66.0,2300.0,55.2922,55.3006,55.2755,55.2755,2300.0
2015-02-12 14:05:00,66.0,66.0,65.98,65.98,2800.0,55.2755,55.2755,55.2587,55.2587,2800.0
2015-02-12 14:10:00,65.96,65.98,65.94,65.97,4700.0,55.242,55.2587,55.2252,55.2503,4700.0
2015-02-12 14:15:00,65.95,65.95,65.86,65.87,28200.0,55.2336,55.2336,55.1582,55.1666,28200.0
2015-02-12 14:20:00,65.88,65.89,65.85,65.89,5000.0,55.175,55.1833,55.1498,55.1833,5000.0
2015-02-12 14:25:00,65.9,65.93,65.89,65.91,6900.0,55.1917,55.2168,55.1833,55.2001,6900.0
2015-02-12 14:30:00,65.91,65.93,65.89,65.9,4400.0,55.2001,55.2168,55.1833,55.1917,4400.0
2015-02-12 14:35:00,65.91,65.96,65.9,65.96,2100.0,55.2001,55.242,55.1917,55.242,2100.0
2015-02-12 14:40:00,65.96,66.06,65.96,66.06,5300.0,55.242,55.3257,55.242,55.3257,5300.0
2015-02-12 14:45:00,66.07,66.12,66.07,66.12,2800.0,55.3341,55.376,55.3341,55.376,2800.0
2015-02-12 14:50:00,66.11,66.11,66.09,66.1,4700.0,55.3676,55.3676,55.3508,55.3592,4700.0
2015-02-12 14:55:00,66.09,66.11,66.08,66.1,3900.0,55.3508,55.3676,55.3425,55.3592,3900.0
2015-02-12 15:00:00,66.1,66.11,66.08,66.11,5500.0,55.3592,55.3676,55.3425,55.3676,5500.0
2015-02-12 15:05:00,66.11,66.12,66.08,66.1,4100.0,55.3676,55.376,55.3425,55.3592,4100.0
2015-02-12 15:10:00,66.09,66.14,66.08,66.12,6400.0,55.3508,55.3927,55.3425,55.376,6400.0
2015-02-12 15:15:00,66.13,66.15,66.12,66.14,4700.0,55.3843,55.4011,55.376,55.3927,4700.0
2015-02-12 15:20:00,66.15,66.16,66.14,66.14,4000.0,55.4011,55.4095,55.3927,55.3927,4000.0
2015-02-12 15:25:00,66.14,66.16,66.11,66.11,5900.0,55.3927,55.4095,55.3676,55.3676,5900.0
2015-02-12 15:30:00,66.11,66.13,66.08,66.09,6400.0,55.3676,55.3843,55.3425,55.3508,6400.0
2015-02-12 15:35:00,66.1,66.1,66.07,66.1,4700.0,55.3592,55.3592,55.3341,55.3592,4700.0
2015-02-12 15:40:00,66.09,66.13,66.09,66.12,15300.0,55.3508,55.3843,55.3508,55.376,15300.0
2015-02-12 15:45:00,66.12,66.18,66.12,66.16,14000.0,55.376,55.4262,55.376,55.4095,14000.0
2015-02-12 15:50:00,66.17,66.19,66.13,66.13,19700.0,55.4178,55.4346,55.3843,55.3843,19700.0
2015-02-12 15:55:00,66.13,66.19,66.13,66.18,38600.0,55.3843,55.4346,55.3843,55.4262,38600.0
2015-02-13 09:30:00,66.2,66.3,66.1,66.27,74600.0,55.443,55.5267,55.3592,55.5016,74600.0
2015-02-13 09:35:00,66.28,66.47,66.27,66.42,22700.0,55.51,55.6691,55.5016,55.6272,22700.0
2015-02-13 09:40:00,66.42,66.47,66.35,66.38,9800.0,55.6272,55.6691,55.5686,55.5937,9800.0
2015-02-13 09:45:00,66.39,66.39,66.17,66.18,11300.0,55.6021,55.6021,55.4178,55.4262,11300.0
2015-02-13 09:50:00,66.2,66.21,66.13,66.2,10200.0,55.443,55.4513,55.3843,55.443,10200.0
2015-02-13 09:55:00,66.23,66.36,66.23,66.32,2000.0,55.4681,55.577,55.4681,55.5435,2000.0
2015-02-13 10:00:00,66.31,66.32,66.2,66.25,4600.0,55.5351,55.5435,55.443,55.4848,4600.0
2015-02-13 10:05:00,66.25,66.26,66.19,66.2,5000.0,55.4848,55.4932,55.4346,55.443,5000.0
2015-02-13 10:10:00,66.22,66.27,66.19,66.27,5000.0,55.4597,55.5016,55.4346,55.5016,5000.0
2015-02-13 10:15:00,66.27,66.34,66.25,66.28,5500.0,55.5016,55.5602,55.4848,55.51,5500.0
2015-02-13 10:20:00,66.29,66.33,66.28,66.33,4600.0,55.5183,55.5518,55.51,55.5518,4600.0
2015-02-13 10:25:00,66.35,66.44,66.33,66.39,5800.0,55.5686,55.644,55.5518,55.6021,5800.0
2015-02-13 10:30:00,66.41,66.44,66.38,66.38,3100.0,55.6188,55.644,55.5937,55.5937,3100.0
2015-02-13 10:35:00,66.37,66.39,66.35,66.37,4400.0,55.5853,55.6021,55.5686,55.5853,4400.0
2015-02-13 10:40:00,66.37,66.37,66.31,66.31,3400.0,55.5853,55.5853,55.5351,55.5351,3400.0
2015-02-13 10:45:00,66.31,66.35,66.31,66.34,3700.0,55.5351,55.5686,55.5351,55.5602,3700.0
2015-02-13 10:50:00,66.35,66.44,66.35,66.42,4900.0,55.5686,55.644,55.5686,55.6272,4900.0
2015-02-13 10:55:00,66.41,66.45,66.39,66.39,3100.0,55.6188,55.6523,55.6021,55.6021,3100.0
2015-02-13 11:00:00,66.4,66.48,66.37,66.47,3500.0,55.6105,55.6775,55.5853,55.6691,3500.0
2015-02-13 11:05:00,66.47,66.49,66.46,66.47,2300.0,55.6691,55.6858,55.6607,55.6691,2300.0
2015-02-13 11:10:00,66.47,66.52,66.47,66.5,6800.0,55.6691,55.711,55.6691,55.6942,6800.0
2015-02-13 11:15:00,66.5,66.53,66.49,66.52,4800.0,55.6942,55.7193,55.6858,55.711,4800.0
2015-02-13 11:20:00,66.52,66.52,66.46,66.49,4600.0,55.711,55.711,55.6607,55.6858,4600.0
2015-02-13 11:25:00,66.5,66.52,66.47,66.52,3200.0,55.6942,55.711,55.6691,55.711,3200.0
2015-02-13 11:30:00,66.52,66.53,66.49,66.51,2900.0,55.711,55.7193,55.6858,55.7026,2900.0
2015-02-13 11:35:00,66.49,66.49,66.48,66.48,2100.0,55.6858,55.6858,55.6775,55.6775,2100.0
2015-02-13 11:40:00,66.48,66.52,66.48,66.52,2900.0,55.6775,55.711,55.6775,55.711,2900.0
2015-02-13 11:45:00,66.52,66.56,66.49,66.55,2900.0,55.711,55.7445,55.6858,55.7361,2900.0
2015-02-13 11:50:00,66.54,66.54,66.5,66.54,2800.0,55.7277,55.7277,55.6942,55.7277,2800.0
2015-02-13 11:55:00,66.55,66.57,66.53,66.57,3700.0,55.7361,55.7528,55.7193,55.7528,3700.0
2015-02-13 12:00:00,66.56,66.56,66.53,66.56,700.0,55.7445,55.7445,55.7193,55.7445,700.0
2015-02-13 12:05:00,66.55,66.55,66.52,66.53,2400.0,55.7361,55.7361,55.711,55.7193,2400.0
2015-02-13 12:10:00,66.54,66.56,66.51,66.51,2000.0,55.7277,55.7445,55.7026,55.7026,2000.0
2015-02-13 12:15:00,66.52,66.52,66.45,66.5,3500.0,55.711,55.711,55.6523,55.6942,3500.0
2015-02-13 12:20:00,66.48,66.49,66.47,66.48,1700.0,55.6775,55.6858,55.6691,55.6775,1700.0
2015-02-13 12:25:00,66.48,66.48,66.44,66.46,3400.0,55.6775,55.6775,55.644,55.6607,3400.0
2015-02-13 12:30:00,66.44,66.44,66.42,66.43,2000.0,55.644,55.644,55.6272,55.6356,2000.0
2015-02-13 12:35:00,66.44,66.44,66.41,66.41,1300.0,55.644,55.644,55.6188,55.6188,1300.0
2015-02-13 12:40:00,66.4,66.4,66.36,66.38,2200.0,55.6105,55.6105,55.577,55.5937,2200.0
2015-02-13 12:45:00,66.37,66.37,66.33,66.34,2700.0,55.5853,55.5853,55.5518,55.5602,2700.0
2015-02-13 12:50:00,66.32,66.34,66.27,66.27,6100.0,55.5435,55.5602,55.5016,55.5016,6100.0
2015-02-13 12:55:00,66.27,66.27,66.21,66.22,2900.0,55.5016,55.5016,55.4513,55.4597,2900.0
2015-02-13 13:00:00,66.21,66.26,66.2,66.26,5000.0,55.4513,55.4932,55.443,55.4932,5000.0
2015-02-13 13:05:00,66.27,66.3,66.24,66.3,4100.0,55.5016,55.5267,55.4765,55.5267,4100.0
2015-02-13 13:10:00,66.28,66.28,66.2,66.2,4300.0,55.51,55.51,55.443,55.443,4300.0
2015-02-13 13:15:00,66.2,66.22,66.17,66.22,3500.0,55.443,55.4597,55.4178,55.4597,3500.0
2015-02-13 13:20:00,66.24,66.24,66.18,66.2,2100.0,55.4765,55.4765,55.4262,55.443,2100.0
2015-02-13 13:25:00,66.21,66.21,66.15,66.17,4300.0,55.4513,55.4513,55.4011,55.4178,4300.0
2015-02-13 13:30:00,66.18,66.19,66.1,66.1,5400.0,55.4262,55.4346,55.3592,55.3592,5400.0
2015-02-13 13:35:00,66.1,66.1,66.04,66.08,3400.0,55.3592,55.3592,55.309,55.3425,3400.0
2015-02-13 13:40:00,66.11,66.12,66.07,66.07,6700.0,55.3676,55.376,55.3341,55.3341,6700.0
2015-02-13 13:45:00,66.08,66.16,66.08,66.15,3900.0,55.3425,55.4095,55.3425,55.4011,3900.0
2015-02-13 13:50:00,66.13,66.14,66.13,66.14,1500.0,55.3843,55.3927,55.3843,55.3927,1500.0
2015-02-13 13:55:00,66.14,66.18,66.13,66.15,4700.0,55.3927,55.4262,55.3843,55.4011,4700.0
2015-02-13 14:00:00,66.14,66.15,66.12,66.13,2200.0,55.3927,55.4011,55.376,55.3843,2200.0
2015-02-13 14:05:00,66.13,66.17,66.13,66.17,3500.0,55.3843,55.4178,55.3843,55.4178,3500.0
2015-02-13 14:10:00,66.17,66.19,66.13,66.13,4700.0,55.4178,55.4346,55.3843,55.3843,4700.0
2015-02-13 14:15:00,66.13,66.2,66.12,66.17,10500.0,55.3843,55.443,55.376,55.4178,10500.0
2015-02-13 14:20:00,66.17,66.21,66.17,66.21,3800.0,55.4178,55.4513,55.4178,55.4513,3800.0
2015-02-13 14:25:00,66.22,66.26,66.22,66.22,2800.0,55.4597,55.4932,55.4597,55.4597,2800.0
2015-02-13 14:30:00,66.22,66.24,66.21,66.22,3900.0,55.4597,55.4765,55.4513,55.4597,3900.0
2015-02-13 14:35:00,66.22,66.22,66.18,66.19,2500.0,55.4597,55.4597,55.4262,55.4346,2500.0
2015-02-13 14:40:00,66.19,66.24,66.18,66.23,4600.0,55.4346,55.4765,55.4262,55.4681,4600.0
2015-02-13 14:45:00,66.2,66.26,66.2,66.25,5100.0,55.443,55.4932,55.443,55.4848,5100.0
2015-02-13 14:50:00,66.24,66.27,66.22,66.27,3400.0,55.4765,55.5016,55.4597,55.5016,3400.0
2015-02-13 14:55:00,66.27,66.29,66.26,66.29,3900.0,55.5016,55.5183,55.4932,55.5183,3900.0
2015-02-13 15:00:00,66.29,66.3,66.22,66.24,5800.0,55.5183,55.5267,55.4597,55.4765,5800.0
2015-02-13 15:05:00,66.25,66.35,66.25,66.33,11500.0,55.4848,55.5686,55.4848,55.5518,11500.0
2015-02-13 15:10:00,66.32,66.36,66.32,66.35,4600.0,55.5435,55.577,55.5435,55.5686,4600.0
2015-02-13 15:15:00,66.36,66.38,66.33,66.35,7400.0,55.577,55.5937,55.5518,55.5686,7400.0
2015-02-13 15:20:00,66.34,66.34,66.29,66.33,4500.0,55.5602,55.5602,55.5183,55.5518,4500.0
2015-02-13 15:25:00,66.33,66.38,66.33,66.34,6900.0,55.5518,55.5937,55.5518,55.5602,6900.0
2015-02-13 15:30:00,66.35,66.35,66.27,66.28,12400.0,55.5686,55.5686,55.5016,55.51,12400.0
2015-02-13 15:35:00,66.27,66.32,66.26,66.3,7800.0,55.5016,55.5435,55.4932,55.5267,7800.0
2015-02-13 15:40:00,66.3,66.32,66.27,66.3,7700.0,55.5267,55.5435,55.5016,55.5267,7700.0
2015-02-13 15:45:00,66.3,66.42,66.29,66.41,19000.0,55.5267,55.6272,55.5183,55.6188,19000.0
2015-02-13 15:50:00,66.41,66.49,66.41,66.49,36700.0,55.6188,55.6858,55.6188,55.6858,36700.0
2015-02-13 15:55:00,66.49,66.56,66.48,66.51,58500.0,55.6858,55.7445,55.6775,55.7026,58500.0
2015-02-17 09:30:00,66.25,66.5,66.25,66.41,22300.0,55.4848,55.6942,55.4848,55.6188,22300.0
2015-02-17 09:35:00,66.32,66.4,66.26,66.32,10700.0,55.5435,55.6105,55.4932,55.5435,10700.0
2015-02-17 09:40:00,66.32,66.43,66.3,66.36,10700.0,55.5435,55.6356,55.5267,55.577,10700.0
2015-02-17 09:45:00,66.34,66.44,66.33,66.38,10600.0,55.5602,55.644,55.5518,55.5937,10600.0
2015-02-17 09:50:00,66.37,66.46,66.35,66.46,8100.0,55.5853,55.6607,55.5686,55.6607,8100.0
2015-02-17 09:55:00,66.48,66.57,66.46,66.57,7300.0,55.6775,55.7528,55.6607,55.7528,7300.0
2015-02-17 10:00:00,66.56,66.57,66.54,66.55,4800.0,55.7445,55.7528,55.7277,55.7361,4800.0
2015-02-17 10:05:00,66.57,66.63,66.57,66.6,3400.0,55.7528,55.8031,55.7528,55.778,3400.0
2015-02-17 10:10:00,66.59,66.59,66.5,66.5,4200.0,55.7696,55.7696,55.6942,55.6942,4200.0
2015-02-17 10:15:00,66.51,66.52,66.41,66.41,6200.0,55.7026,55.711,55.6188,55.6188,6200.0
2015-02-17 10:20:00,66.41,66.45,66.38,66.4,6000.0,55.6188,55.6523,55.5937,55.6105,6000.0
2015-02-17 10:25:00,66.4,66.49,66.4,66.48,5800.0,55.6105,55.6858,55.6105,55.6775,5800.0
2015-02-17 10:30:00,66.49,66.51,66.42,66.42,7600.0,55.6858,55.7026,55.6272,55.6272,7600.0
2015-02-17 10:35:00,66.42,66.44,66.35,66.35,5500.0,55.6272,55.644,55.5686,55.5686,5500.0
2015-02-17 10:40:00,66.35,66.42,66.35,66.42,3100.0,55.5686,55.6272,55.5686,55.6272,3100.0
2015-02-17 10:45:00,66.41,66.43,66.38,66.41,6400.0,55.6188,55.6356,55.5937,55.6188,6400.0
2015-02-17 10:50:00,66.4,66.42,66.3,66.3,10600.0,55.6105,55.6272,55.5267,55.5267,10600.0
2015-02-17 10:55:00,66.28,66.3,66.26,66.27,3100.0,55.51,55.5267,55.4932,55.5016,3100.0
2015-02-17 11:00:00,66.28,66.32,66.28,66.29,4600.0,55.51,55.5435,55.51,55.5183,4600.0
2015-02-17 11:05:00,66.3,66.32,66.29,66.3,4800.0,55.5267,55.5435,55.5183,55.5267,4800.0
2015-02-17 11:10:00,66.31,66.33,66.3,66.32,5500.0,55.5351,55.5518,55.5267,55.5435,5500.0
2015-02-17 11:15:00,66.33,66.33,66.26,66.26,5800.0,55.5518,55.5518,55.4932,55.4932,5800.0
2015-02-17 11:20:00,66.26,66.31,66.25,66.31,7600.0,55.4932,55.5351,55.4848,55.5351,7600.0
2015-02-17 11:25:00,66.31,66.33,66.29,66.3,12300.0,55.5351,55.5518,55.5183,55.5267,12300.0
2015-02-17 11:30:00,66.3,66.43,66.28,66.43,10300.0,55.5267,55.6356,55.51,55.6356,10300.0
2015-02-17 11:35:00,66.44,66.53,66.44,66.51,5400.0,55.644,55.7193,55.644,55.7026,5400.0
2015-02-17 11:40:00,66.52,66.53,66.5,66.53,4300.0,55.711,55.7193,55.6942,55.7193,4300.0
2015-02-17 11:45:00,66.54,66.62,66.54,66.59,11000.0,55.7277,55.7947,55.7277,55.7696,11000.0
2015-02-17 11:50:00,66.59,66.67,66.59,66.67,14800.0,55.7696,55.8366,55.7696,55.8366,14800.0
2015-02-17 11:55:00,66.67,66.76,66.67,66.68,12000.0,55.8366,55.912,55.8366,55.845,12000.0
2015-02-17 12:00:00,66.67,66.75,66.67,66.71,2000.0,55.8366,55.9036,55.8366,55.8701,2000.0
2015-02-17 12:05:00,66.72,66.78,66.7,66.76,6900.0,55.8785,55.9287,55.8617,55.912,6900.0
2015-02-17 12:10:00,66.77,66.78,66.69,66.73,7200.0,55.9203,55.9287,55.8533,55.8868,7200.0
2015-02-17 12:15:00,66.76,66.81,66.75,66.81,2900.0,55.912,55.9538,55.9036,55.9538,2900.0
2015-02-17 12:20:00,66.82,66.84,66.8,66.81,2900.0,55.9622,55.979,55.9455,55.9538,2900.0
2015-02-17 12:25:00,66.82,66.88,66.81,66.88,4100.0,55.9622,56.0125,55.9538,56.0125,4100.0
2015-02-17 12:30:00,66.88,66.93,66.88,66.9,2500.0,56.0125,56.0543,56.0125,56.0292,2500.0
2015-02-17 12:35:00,66.88,66.91,66.83,66.84,3500.0,56.0125,56.0376,55.9706,55.979,3500.0
2015-02-17 12:40:00,66.82,66.84,66.8,66.83,2600.0,55.9622,55.979,55.9455,55.9706,2600.0
2015-02-17 12:45:00,66.85,66.89,66.85,66.89,8600.0,55.9873,56.0208,55.9873,56.0208,8600.0
2015-02-17 12:50:00,66.88,66.88,66.86,66.87,1500.0,56.0125,56.0125,55.9957,56.0041,1500.0
2015-02-17 12:55:00,66.86,66.91,66.85,66.9,6300.0,55.9957,56.0376,55.9873,56.0292,6300.0
2015-02-17 13:00:00,66.91,66.93,66.87,66.93,6700.0,56.0376,56.0543,56.0041,56.0543,6700.0
2015-02-17 13:05:00,66.94,66.94,66.88,66.9,6500.0,56.0627,56.0627,56.0125,56.0292,6500.0
2015-02-17 13:10:00,66.9,66.9,66.86,66.89,4300.0,56.0292,56.0292,55.9957,56.0208,4300.0
2015-02-17 13:15:00,66.87,66.92,66.86,66.91,3800.0,56.0041,56.046,55.9957,56.0376,3800.0
2015-02-17 13:20:00,66.9,66.96,66.89,66.93,5300.0,56.0292,56.0795,56.0208,56.0543,5300.0
2015-02-17 13:25:00,66.92,66.96,66.88,66.88,9800.0,56.046,56.0795,56.0125,56.0125,9800.0
2015-02-17 13:30:00,66.89,66.9,66.84,66.84,13600.0,56.0208,56.0292,55.979,55.979,13600.0
2015-02-17 13:35:00,66.85,66.85,66.82,66.82,6300.0,55.9873,55.9873,55.9622,55.9622,6300.0
2015-02-17 13:40:00,66.81,66.82,66.75,66.77,4700.0,55.9538,55.9622,55.9036,55.9203,4700.0
2015-02-17 13:45:00,66.79,66.8,66.78,66.79,11200.0,55.9371,55.9455,55.9287,55.9371,11200.0
2015-02-17 13:50:00,66.78,66.78,66.7,66.76,10600.0,55.9287,55.9287,55.8617,55.912,10600.0
2015-02-17 13:55:00,66.77,66.79,66.74,66.75,4400.0,55.9203,55.9371,55.8952,55.9036,4400.0
2015-02-17 14:00:00,66.75,66.76,66.69,66.7,3600.0,55.9036,55.912,55.8533,55.8617,3600.0
2015-02-17 14:05:00,66.69,66.72,66.69,66.71,4000.0,55.8533,55.8785,55.8533,55.8701,4000.0
2015-02-17 14:10:00,66.7,66.73,66.69,66.72,8000.0,55.8617,55.8868,55.8533,55.8785,8000.0
2015-02-17 14:15:00,66.72,66.79,66.71,66.79,7600.0,55.8785,55.9371,55.8701,55.9371,7600.0
2015-02-17 14:20:00,66.8,66.81,66.79,66.79,7200.0,55.9455,55.9538,55.9371,55.9371,7200.0
2015-02-17 14:25:00,66.78,66.8,66.75,66.76,7500.0,55.9287,55.9455,55.9036,55.912,7500.0
2015-02-17 14:30:00,66.77,66.79,66.74,66.77,5700.0,55.9203,55.9371,55.8952,55.9203,5700.0
2015-02-17 14:35:00,66.79,66.81,66.77,66.77,5700.0,55.9371,55.9538,55.9203,55.9203,5700.0
2015-02-17 14:40:00,66.76,66.8,66.76,66.79,4900.0,55.912,55.9455,55.912,55.9371,4900.0
2015-02-17 14:45:00,66.79,66.82,66.78,66.82,3000.0,55.9371,55.9622,55.9287,55.9622,3000.0
2015-02-17 14:50:00,66.82,66.82,66.76,66.78,14500.0,55.9622,55.9622,55.912,55.9287,14500.0
2015-02-17 14:55:00,66.77,66.8,66.77,66.78,6000.0,55.9203,55.9455,55.9203,55.9287,6000.0
2015-02-17 15:00:00,66.77,66.82,66.77,66.79,4500.0,55.9203,55.9622,55.9203,55.9371,4500.0
2015-02-17 15:05:00,66.78,66.81,66.77,66.81,7700.0,55.9287,55.9538,55.9203,55.9538,7700.0
2015-02-17 15:10:00,66.82,66.87,66.81,66.87,9800.0,55.9622,56.0041,55.9538,56.0041,9800.0
2015-02-17 15:15:00,66.86,66.91,66.86,66.89,10100.0,55.9957,56.0376,55.9957,56.0208,10100.0
2015-02-17 15:20:00,66.88,66.88,66.83,66.87,6300.0,56.0125,56.0125,55.9706,56.0041,6300.0
2015-02-17 15:25:00,66.87,66.89,66.85,66.86,5500.0,56.0041,56.0208,55.9873,55.9957,5500.0
2015-02-17 15:30:00,66.86,66.86,66.72,66.78,18800.0,55.9957,55.9957,55.8785,55.9287,18800.0
2015-02-17 15:35:00,66.78,66.84,66.76,66.79,9900.0,55.9287,55.979,55.912,55.9371,9900.0
2015-02-17 15:40:00,66.79,66.79,66.75,66.77,14400.0,55.9371,55.9371,55.9036,55.9203,14400.0
2015-02-17 15:45:00,66.76,66.78,66.7,66.78,36900.0,55.912,55.9287,55.8617,55.9287,36900.0
2015-02-17 15:50:00,66.77,66.8,66.72,66.76,19800.0,55.9203,55.9455,55.8785,55.912,19800.0
2015-02-17 15:55:00,66.75,66.92,66.75,66.92,67900.0,55.9036,56.046,55.9036,56.046,67900.0
2015-02-18 09:30:00,66.58,66.93,66.57,66.85,30000.0,55.7612,56.0543,55.7528,55.9873,30000.0
2015-02-18 09:35:00,66.86,66.95,66.81,66.87,8300.0,55.9957,56.0711,55.9538,56.0041,8300.0
2015-02-18 09:40:00,66.88,66.97,66.81,66.89,7400.0,56.0125,56.0878,55.9538,56.0208,7400.0
2015-02-18 09:45:00,66.91,66.95,66.81,66.95,9100.0,56.0376,56.0711,55.9538,56.0711,9100.0
2015-02-18 09:50:00,66.93,66.99,66.85,66.97,13200.0,56.0543,56.1046,55.9873,56.0878,13200.0
2015-02-18 09:55:00,66.97,66.99,66.94,66.95,4200.0,56.0878,56.1046,56.0627,56.0711,4200.0
2015-02-18 10:00:00,66.95,67.01,66.89,67.01,23200.0,56.0711,56.1213,56.0208,56.1213,23200.0
2015-02-18 10:05:00,67.02,67.07,67.0,67.01,13900.0,56.1297,56.1716,56.113,56.1213,13900.0
2015-02-18 10:10:00,67.01,67.05,66.99,66.99,44100.0,56.1213,56.1548,56.1046,56.1046,44100.0
2015-02-18 10:15:00,66.99,67.01,66.94,66.94,72100.0,56.1046,56.1213,56.0627,56.0627,72100.0
2015-02-18 10:20:00,66.94,66.99,66.93,66.95,36300.0,56.0627,56.1046,56.0543,56.0711,36300.0
2015-02-18 10:25:00,66.96,67.01,66.94,66.99,18000.0,56.0795,56.1213,56.0627,56.1046,18000.0
2015-02-18 10:30:00,67.0,67.06,66.98,67.05,11300.0,56.113,56.1632,56.0962,56.1548,11300.0
2015-02-18 10:35:00,67.04,67.04,66.95,67.03,35500.0,56.1465,56.1465,56.0711,56.1381,35500.0
2015-02-18 10:40:00,67.04,67.07,67.01,67.07,7600.0,56.1465,56.1716,56.1213,56.1716,7600.0
2015-02-18 10:45:00,67.07,67.09,67.07,67.07,10700.0,56.1716,56.1883,56.1716,56.1716,10700.0
2015-02-18 10:50:00,67.08,67.08,67.01,67.01,7300.0,56.18,56.18,56.1213,56.1213,7300.0
2015-02-18 10:55:00,67.01,67.03,66.98,67.01,7500.0,56.1213,56.1381,56.0962,56.1213,7500.0
2015-02-18 11:00:00,67.0,67.01,66.96,67.0,13700.0,56.113,56.1213,56.0795,56.113,13700.0
2015-02-18 11:05:00,66.99,67.01,66.98,66.99,11100.0,56.1046,56.1213,56.0962,56.1046,11100.0
2015-02-18 11:10:00,66.99,67.01,66.99,67.0,3900.0,56.1046,56.1213,56.1046,56.113,3900.0
2015-02-18 11:15:00,67.0,67.01,66.98,67.01,11300.0,56.113,56.1213,56.0962,56.1213,11300.0
2015-02-18 11:20:00,67.0,67.0,66.98,67.0,3300.0,56.113,56.113,56.0962,56.113,3300.0
2015-02-18 11:25:00,67.0,67.05,66.99,67.05,11000.0,56.113,56.1548,56.1046,56.1548,11000.0
2015-02-18 11:30:00,67.07,67.09,67.04,67.08,12400.0,56.1716,56.1883,56.1465,56.18,12400.0
2015-02-18 11:35:00,67.07,67.11,67.07,67.11,2200.0,56.1716,56.2051,56.1716,56.2051,2200.0
2015-02-18 11:40:00,67.12,67.2,67.1,67.19,16700.0,56.2135,56.2805,56.1967,56.2721,16700.0
2015-02-18 11:45:00,67.19,67.32,67.19,67.32,13500.0,56.2721,56.381,56.2721,56.381,13500.0
2015-02-18 11:50:00,67.32,67.35,67.3,67.34,8800.0,56.381,56.4061,56.3642,56.3977,8800.0
2015-02-18 11:55:00,67.34,67.34,67.29,67.3,12600.0,56.3977,56.3977,56.3558,56.3642,12600.0
2015-02-18 12:00:00,67.3,67.34,67.3,67.34,4700.0,56.3642,56.3977,56.3642,56.3977,4700.0
2015-02-18 12:05:00,67.33,67.33,67.21,67.21,3100.0,56.3893,56.3893,56.2888,56.2888,3100.0
2015-02-18 12:10:00,67.21,67.31,67.21,67.3,5600.0,56.2888,56.3726,56.2888,56.3642,5600.0
2015-02-18 12:15:00,67.3,67.34,67.28,67.33,4100.0,56.3642,56.3977,56.3475,56.3893,4100.0
2015-02-18 12:20:00,67.35,67.36,67.24,67.25,7400.0,56.4061,56.4145,56.314,56.3223,7400.0
2015-02-18 12:25:00,67.27,67.32,67.27,67.3,5100.0,56.3391,56.381,56.3391,56.3642,5100.0
2015-02-18 12:30:00,67.31,67.34,67.27,67.32,12600.0,56.3726,56.3977,56.3391,56.381,12600.0
2015-02-18 12:35:00,67.33,67.34,67.28,67.3,7200.0,56.3893,56.3977,56.3475,56.3642,7200.0
2015-02-18 12:40:00,67.3,67.3,67.26,67.26,3300.0,56.3642,56.3642,56.3307,56.3307,3300.0
2015-02-18 12:45:00,67.27,67.3,67.27,67.27,5000.0,56.3391,56.3642,56.3391,56.3391,5000.0
2015-02-18 12:50:00,67.27,67.33,67.27,67.32,4300.0,56.3391,56.3893,56.3391,56.381,4300.0
2015-02-18 12:55:00,67.3,67.3,67.25,67.28,4100.0,56.3642,56.3642,56.3223,56.3475,4100.0
2015-02-18 13:00:00,67.29,67.31,67.27,67.3,8900.0,56.3558,56.3726,56.3391,56.3642,8900.0
2015-02-18 13:05:00,67.31,67.32,67.3,67.31,3300.0,56.3726,56.381,56.3642,56.3726,3300.0
2015-02-18 13:10:00,67.32,67.32,67.3,67.3,7000.0,56.381,56.381,56.3642,56.3642,7000.0
2015-02-18 13:15:00,67.31,67.35,67.31,67.34,3000.0,56.3726,56.4061,56.3726,56.3977,3000.0
2015-02-18 13:20:00,67.33,67.33,67.22,67.24,7200.0,56.3893,56.3893,56.2972,56.314,7200.0
2015-02-18 13:25:00,67.23,67.25,67.21,67.25,5400.0,56.3056,56.3223,56.2888,56.3223,5400.0
2015-02-18 13:30:00,67.26,67.34,67.26,67.34,6200.0,56.3307,56.3977,56.3307,56.3977,6200.0
2015-02-18 13:35:00,67.33,67.33,67.25,67.29,6500.0,56.3893,56.3893,56.3223,56.3558,6500.0
2015-02-18 13:40:00,67.29,67.31,67.2,67.2,6500.0,56.3558,56.3726,56.2805,56.2805,6500.0
2015-02-18 13:45:00,67.21,67.26,67.2,67.23,7200.0,56.2888,56.3307,56.2805,56.3056,7200.0
2015-02-18 13:50:00,67.22,67.28,67.19,67.25,8800.0,56.2972,56.3475,56.2721,56.3223,8800.0
2015-02-18 13:55:00,67.25,67.3,67.2,67.2,7900.0,56.3223,56.3642,56.2805,56.2805,7900.0
2015-02-18 14:00:00,67.21,67.38,67.21,67.3,12000.0,56.2888,56.4312,56.2888,56.3642,12000.0
2015-02-18 14:05:00,67.28,67.4,67.28,67.33,9100.0,56.3475,56.448,56.3475,56.3893,9100.0
2015-02-18 14:10:00,67.32,67.39,67.32,67.37,5300.0,56.381,56.4396,56.381,56.4228,5300.0
2015-02-18 14:15:00,67.35,67.35,67.31,67.31,6300.0,56.4061,56.4061,56.3726,56.3726,6300.0
2015-02-18 14:20:00,67.31,67.31,67.22,67.22,7600.0,56.3726,56.3726,56.2972,56.2972,7600.0
2015-02-18 14:25:00,67.24,67.24,67.1,67.13,9300.0,56.314,56.314,56.1967,56.2218,9300.0
2015-02-18 14:30:00,67.14,67.16,67.1,67.13,11200.0,56.2302,56.247,56.1967,56.2218,11200.0
2015-02-18 14:35:00,67.15,67.15,67.08,67.1,10700.0,56.2386,56.2386,56.18,56.1967,10700.0
2015-02-18 14:40:00,67.1,67.19,67.1,67.18,6600.0,56.1967,56.2721,56.1967,56.2637,6600.0
2015-02-18 14:45:00,67.19,67.23,67.15,67.16,10900.0,56.2721,56.3056,56.2386,56.247,10900.0
2015-02-18 14:50:00,67.15,67.16,67.12,67.12,6000.0,56.2386,56.247,56.2135,56.2135,6000.0
2015-02-18 14:55:00,67.11,67.12,67.08,67.12,6900.0,56.2051,56.2135,56.18,56.2135,6900.0
2015-02-18 15:00:00,67.14,67.22,67.14,67.2,6800.0,56.2302,56.2972,56.2302,56.2805,6800.0
2015-02-18 15:05:00,67.2,67.3,67.19,67.27,8500.0,56.2805,56.3642,56.2721,56.3391,8500.0
2015-02-18 15:10:00,67.26,67.28,67.19,67.2,8100.0,56.3307,56.3475,56.2721,56.2805,8100.0
2015-02-18 15:15:00,67.2,67.29,67.18,67.29,10100.0,56.2805,56.3558,56.2637,56.3558,10100.0
2015-02-18 15:20:00,67.29,67.3,67.24,67.26,11400.0,56.3558,56.3642,56.314,56.3307,11400.0
2015-02-18 15:25:00,67.25,67.27,67.23,67.27,7800.0,56.3223,56.3391,56.3056,56.3391,7800.0
2015-02-18 15:30:00,67.27,67.27,67.2,67.25,14900.0,56.3391,56.3391,56.2805,56.3223,14900.0
2015-02-18 15:35:00,67.25,67.26,67.21,67.23,15200.0,56.3223,56.3307,56.2888,56.3056,15200.0
2015-02-18 15:40:00,67.24,67.25,67.18,67.19,19500.0,56.314,56.3223,56.2637,56.2721,19500.0
2015-02-18 15:45:00,67.18,67.21,67.14,67.14,28800.0,56.2637,56.2888,56.2302,56.2302,28800.0
2015-02-18 15:50:00,67.14,67.2,67.14,67.2,23200.0,56.2302,56.2805,56.2302,56.2805,23200.0
2015-02-18 15:55:00,67.2,67.26,67.2,67.25,28600.0,56.2805,56.3307,56.2805,56.3223,28600.0
2015-02-19 09:30:00,67.33,67.43,67.11,67.33,17700.0,56.3893,56.4731,56.2051,56.3893,17700.0
2015-02-19 09:35:00,67.33,67.33,67.19,67.2,5900.0,56.3893,56.3893,56.2721,56.2805,5900.0
2015-02-19 09:40:00,67.2,67.38,67.08,67.37,23000.0,56.2805,56.4312,56.18,56.4228,23000.0
2015-02-19 09:45:00,67.34,67.37,67.26,67.31,28800.0,56.3977,56.4228,56.3307,56.3726,28800.0
2015-02-19 09:50:00,67.32,67.36,67.18,67.28,20900.0,56.381,56.4145,56.2637,56.3475,20900.0
2015-02-19 09:55:00,67.29,67.39,67.29,67.32,5900.0,56.3558,56.4396,56.3558,56.381,5900.0
2015-02-19 10:00:00,67.35,67.41,67.26,67.41,5500.0,56.4061,56.4563,56.3307,56.4563,5500.0
2015-02-19 10:05:00,67.42,67.45,67.41,67.43,6000.0,56.4647,56.4898,56.4563,56.4731,6000.0
2015-02-19 10:10:00,67.42,67.46,67.38,67.46,6200.0,56.4647,56.4982,56.4312,56.4982,6200.0
2015-02-19 10:15:00,67.47,67.5,67.44,67.5,7000.0,56.5066,56.5317,56.4815,56.5317,7000.0
2015-02-19 10:20:00,67.5,67.5,67.45,67.46,5200.0,56.5317,56.5317,56.4898,56.4982,5200.0
2015-02-19 10:25:00,67.47,67.49,67.45,67.49,4700.0,56.5066,56.5233,56.4898,56.5233,4700.0
2015-02-19 10:30:00,67.5,67.5,67.35,67.36,16900.0,56.5317,56.5317,56.4061,56.4145,16900.0
2015-02-19 10:35:00,67.34,67.5,67.34,67.48,11000.0,56.3977,56.5317,56.3977,56.515,11000.0
2015-02-19 10:40:00,67.5,67.54,67.46,67.5,8500.0,56.5317,56.5652,56.4982,56.5317,8500.0
2015-02-19 10:45:00,67.49,67.52,67.47,67.5,4200.0,56.5233,56.5485,56.5066,56.5317,4200.0
2015-02-19 10:50:00,67.51,67.51,67.44,67.46,2800.0,56.5401,56.5401,56.4815,56.4982,2800.0
2015-02-19 10:55:00,67.45,67.55,67.45,67.53,4900.0,56.4898,56.5736,56.4898,56.5568,4900.0
2015-02-19 11:00:00,67.54,67.55,67.45,67.49,8000.0,56.5652,56.5736,56.4898,56.5233,8000.0
2015-02-19 11:05:00,67.48,67.48,67.42,67.42,4800.0,56.515,56.515,56.4647,56.4647,4800.0
2015-02-19 11:10:00,67.39,67.47,67.39,67.47,4200.0,56.4396,56.5066,56.4396,56.5066,4200.0
2015-02-19 11:15:00,67.47,67.51,67.45,67.51,3100.0,56.5066,56.5401,56.4898,56.5401,3100.0
2015-02-19 11:20:00,67.52,67.57,67.52,67.52,6000.0,56.5485,56.5903,56.5485,56.5485,6000.0
2015-02-19 11:25:00,67.52,67.52,67.5,67.52,3100.0,56.5485,56.5485,56.5317,56.5485,3100.0
2015-02-19 11:30:00,67.53,67.56,67.52,67.53,4000.0,56.5568,56.582,56.5485,56.5568,4000.0
2015-02-19 11:35:00,67.56,67.56,67.51,67.51,6100.0,56.582,56.582,56.5401,56.5401,6100.0
2015-02-19 11:40:00,67.52,67.53,67.48,67.49,3200.0,56.5485,56.5568,56.515,56.5233,3200.0
2015-02-19 11:45:00,67.5,67.53,67.39,67.39,5600.0,56.5317,56.5568,56.4396,56.4396,5600.0
2015-02-19 11:50:00,67.39,67.48,67.37,67.48,14900.0,56.4396,56.515,56.4228,56.515,14900.0
2015-02-19 11:55:00,67.49,67.52,67.48,67.48,5200.0,56.5233,56.5485,56.515,56.515,5200.0
2015-02-19 12:00:00,67.47,67.48,67.44,67.46,4100.0,56.5066,56.515,56.4815,56.4982,4100.0
2015-02-19 12:05:00,67.43,67.48,67.43,67.46,3100.0,56.4731,56.515,56.4731,56.4982,3100.0
2015-02-19 12:10:00,67.45,67.46,67.38,67.41,7400.0,56.4898,56.4982,56.4312,56.4563,7400.0
2015-02-19 12:15:00,67.41,67.42,67.37,67.4,5600.0,56.4563,56.4647,56.4228,56.448,5600.0
2015-02-19 12:20:00,67.4,67.41,67.38,67.4,8000.0,56.448,56.4563,56.4312,56.448,8000.0
2015-02-19 12:25:00,67.39,67.4,67.38,67.39,3900.0,56.4396,56.448,56.4312,56.4396,3900.0
2015-02-19 12:30:00,67.39,67.4,67.3,67.3,5800.0,56.4396,56.448,56.3642,56.3642,5800.0
2015-02-19 12:35:00,67.29,67.36,67.25,67.36,8600.0,56.3558,56.4145,56.3223,56.4145,8600.0
2015-02-19 12:40:00,67.36,67.39,67.35,67.38,7100.0,56.4145,56.4396,56.4061,56.4312,7100.0
2015-02-19 12:45:00,67.36,67.4,67.32,67.34,7800.0,56.4145,56.448,56.381,56.3977,7800.0
2015-02-19 12:50:00,67.33,67.35,67.25,67.25,3200.0,56.3893,56.4061,56.3223,56.3223,3200.0
2015-02-19 12:55:00,67.27,67.3,67.24,67.29,4200.0,56.3391,56.3642,56.314,56.3558,4200.0
2015-02-19 13:00:00,67.32,67.35,67.29,67.32,4900.0,56.381,56.4061,56.3558,56.381,4900.0
2015-02-19 13:05:00,67.32,67.36,67.3,67.32,4100.0,56.381,56.4145,56.3642,56.381,4100.0
2015-02-19 13:10:00,67.32,67.32,67.26,67.28,5700.0,56.381,56.381,56.3307,56.3475,5700.0
2015-02-19 13:15:00,67.28,67.32,67.28,67.3,9300.0,56.3475,56.381,56.3475,56.3642,9300.0
2015-02-19 13:20:00,67.31,67.33,67.26,67.27,5500.0,56.3726,56.3893,56.3307,56.3391,5500.0
2015-02-19 13:25:00,67.27,67.34,67.27,67.34,4300.0,56.3391,56.3977,56.3391,56.3977,4300.0
2015-02-19 13:30:00,67.33,67.33,67.27,67.29,4000.0,56.3893,56.3893,56.3391,56.3558,4000.0
2015-02-19 13:35:00,67.3,67.3,67.25,67.27,3400.0,56.3642,56.3642,56.3223,56.3391,3400.0
2015-02-19 13:40:00,67.27,67.32,67.27,67.31,2500.0,56.3391,56.381,56.3391,56.3726,2500.0
2015-02-19 13:45:00,67.31,67.33,67.27,67.31,5600.0,56.3726,56.3893,56.3391,56.3726,5600.0
2015-02-19 13:50:00,67.31,67.32,67.26,67.31,3500.0,56.3726,56.381,56.3307,56.3726,3500.0
2015-02-19 13:55:00,67.31,67.32,67.27,67.29,4200.0,56.3726,56.381,56.3391,56.3558,4200.0
2015-02-19 14:00:00,67.29,67.31,67.27,67.28,3400.0,56.3558,56.3726,56.3391,56.3475,3400.0
2015-02-19 14:05:00,67.28,67.3,67.27,67.28,38800.0,56.3475,56.3642,56.3391,56.3475,38800.0
2015-02-19 14:10:00,67.28,67.38,67.28,67.38,9200.0,56.3475,56.4312,56.3475,56.4312,9200.0
2015-02-19 14:15:00,67.38,67.44,67.38,67.42,6300.0,56.4312,56.4815,56.4312,56.4647,6300.0
2015-02-19 14:20:00,67.42,67.42,67.38,67.38,7700.0,56.4647,56.4647,56.4312,56.4312,7700.0
2015-02-19 14:25:00,67.38,67.41,67.37,67.4,2400.0,56.4312,56.4563,56.4228,56.448,2400.0
2015-02-19 14:30:00,67.41,67.46,67.4,67.42,5500.0,56.4563,56.4982,56.448,56.4647,5500.0
2015-02-19 14:35:00,67.42,67.42,67.3,67.32,18900.0,56.4647,56.4647,56.3642,56.381,18900.0
2015-02-19 14:40:00,67.32,67.4,67.32,67.4,6200.0,56.381,56.448,56.381,56.448,6200.0
2015-02-19 14:45:00,67.39,67.4,67.37,67.38,9600.0,56.4396,56.448,56.4228,56.4312,9600.0
2015-02-19 14:50:00,67.37,67.38,67.36,67.38,7600.0,56.4228,56.4312,56.4145,56.4312,7600.0
2015-02-19 14:55:00,67.37,67.44,67.37,67.44,6200.0,56.4228,56.4815,56.4228,56.4815,6200.0
2015-02-19 15:00:00,67.45,67.5,67.44,67.5,9600.0,56.4898,56.5317,56.4815,56.5317,9600.0
2015-02-19 15:05:00,67.5,67.54,67.5,67.51,14400.0,56.5317,56.5652,56.5317,56.5401,14400.0
2015-02-19 15:10:00,67.51,67.56,67.51,67.56,7300.0,56.5401,56.582,56.5401,56.582,7300.0
2015-02-19 15:15:00,67.56,67.61,67.55,67.58,18400.0,56.582,56.6238,56.5736,56.5987,18400.0
2015-02-19 15:20:00,67.6,67.62,67.58,67.59,13800.0,56.6155,56.6322,56.5987,56.6071,13800.0
2015-02-19 15:25:00,67.59,67.61,67.56,67.58,15900.0,56.6071,56.6238,56.582,56.5987,15900.0
2015-02-19 15:30:00,67.59,67.6,67.55,67.6,26000.0,56.6071,56.6155,56.5736,56.6155,26000.0
2015-02-19 15:35:00,67.6,67.63,67.59,67.61,21400.0,56.6155,56.6406,56.6071,56.6238,21400.0
2015-02-19 15:40:00,67.61,67.65,67.61,67.64,23700.0,56.6238,56.6573,56.6238,56.649,23700.0
2015-02-19 15:45:00,67.64,67.65,67.6,67.63,37300.0,56.649,56.6573,56.6155,56.6406,37300.0
2015-02-19 15:50:00,67.63,67.65,67.59,67.65,30600.0,56.6406,56.6573,56.6071,56.6573,30600.0
2015-02-19 15:55:00,67.65,67.71,67.64,67.69,45700.0,56.6573,56.7076,56.649,56.6908,45700.0
2015-02-20 09:30:00,67.61,67.87,67.43,67.86,84900.0,56.6238,56.8416,56.4731,56.8332,84900.0
2015-02-20 09:35:00,67.86,68.23,67.77,67.96,41500.0,56.8332,57.1431,56.7578,56.917,41500.0
2015-02-20 09:40:00,67.95,67.98,67.85,67.89,27100.0,56.9086,56.9337,56.8248,56.8583,27100.0
2015-02-20 09:45:00,67.87,68.05,67.85,68.02,33200.0,56.8416,56.9923,56.8248,56.9672,33200.0
2015-02-20 09:50:00,68.01,68.01,67.85,68.0,12200.0,56.9588,56.9588,56.8248,56.9505,12200.0
2015-02-20 09:55:00,68.0,68.07,67.9,67.93,10700.0,56.9505,57.0091,56.8667,56.8918,10700.0
2015-02-20 10:00:00,67.94,67.97,67.89,67.96,12000.0,56.9002,56.9253,56.8583,56.917,12000.0
2015-02-20 10:05:00,67.97,68.04,67.96,68.02,16300.0,56.9253,56.984,56.917,56.9672,16300.0
2015-02-20 10:10:00,68.02,68.03,68.0,68.02,16000.0,56.9672,56.9756,56.9505,56.9672,16000.0
2015-02-20 10:15:00,68.03,68.09,68.02,68.07,14300.0,56.9756,57.0258,56.9672,57.0091,14300.0
2015-02-20 10:20:00,68.04,68.09,68.0,68.06,10300.0,56.984,57.0258,56.9505,57.0007,10300.0
2015-02-20 10:25:00,68.08,68.12,68.04,68.05,11500.0,57.0175,57.051,56.984,56.9923,11500.0
2015-02-20 10:30:00,68.03,68.03,67.95,68.02,9800.0,56.9756,56.9756,56.9086,56.9672,9800.0
2015-02-20 10:35:00,68.03,68.17,68.0,68.15,15100.0,56.9756,57.0928,56.9505,57.0761,15100.0
2015-02-20 10:40:00,68.18,68.18,68.1,68.16,8900.0,57.1012,57.1012,57.0342,57.0845,8900.0
2015-02-20 10:45:00,68.16,68.26,68.15,68.16,14300.0,57.0845,57.1682,57.0761,57.0845,14300.0
2015-02-20 10:50:00,68.17,68.17,68.06,68.11,8900.0,57.0928,57.0928,57.0007,57.0426,8900.0
2015-02-20 10:55:00,68.12,68.21,68.1,68.11,13000.0,57.051,57.1263,57.0342,57.0426,13000.0
2015-02-20 11:00:00,68.1,68.16,68.05,68.08,9800.0,57.0342,57.0845,56.9923,57.0175,9800.0
2015-02-20 11:05:00,68.08,68.13,68.02,68.03,11700.0,57.0175,57.0593,56.9672,56.9756,11700.0
2015-02-20 11:10:00,68.03,68.05,68.0,68.0,10600.0,56.9756,56.9923,56.9505,56.9505,10600.0
2015-02-20 11:15:00,68.0,68.07,68.0,68.05,12300.0,56.9505,57.0091,56.9505,56.9923,12300.0
2015-02-20 11:20:00,68.05,68.06,68.0,68.06,8700.0,56.9923,57.0007,56.9505,57.0007,8700.0
2015-02-20 11:25:00,68.08,68.14,68.07,68.08,13000.0,57.0175,57.0677,57.0091,57.0175,13000.0
2015-02-20 11:30:00,68.08,68.08,68.01,68.02,4900.0,57.0175,57.0175,56.9588,56.9672,4900.0
2015-02-20 11:35:00,68.03,68.05,67.99,68.0,8800.0,56.9756,56.9923,56.9421,56.9505,8800.0
2015-02-20 11:40:00,68.0,68.06,68.0,68.02,5000.0,56.9505,57.0007,56.9505,56.9672,5000.0
2015-02-20 11:45:00,68.02,68.06,67.99,68.05,7000.0,56.9672,57.0007,56.9421,56.9923,7000.0
2015-02-20 11:50:00,68.04,68.05,67.99,68.01,7000.0,56.984,56.9923,56.9421,56.9588,7000.0
2015-02-20 11:55:00,68.01,68.05,67.99,68.04,8300.0,56.9588,56.9923,56.9421,56.984,8300.0
2015-02-20 12:00:00,68.04,68.07,68.02,68.05,7500.0,56.984,57.0091,56.9672,56.9923,7500.0
2015-02-20 12:05:00,68.05,68.05,67.99,68.01,21600.0,56.9923,56.9923,56.9421,56.9588,21600.0
2015-02-20 12:10:00,68.01,68.01,67.99,68.0,5700.0,56.9588,56.9588,56.9421,56.9505,5700.0
2015-02-20 12:15:00,68.0,68.13,68.0,68.11,8000.0,56.9505,57.0593,56.9505,57.0426,8000.0
2015-02-20 12:20:00,68.12,68.18,68.11,68.17,11400.0,57.051,57.1012,57.0426,57.0928,11400.0
2015-02-20 12:25:00,68.16,68.16,68.1,68.1,7400.0,57.0845,57.0845,57.0342,57.0342,7400.0
2015-02-20 12:30:00,68.1,68.1,67.99,68.0,8700.0,57.0342,57.0342,56.9421,56.9505,8700.0
2015-02-20 12:35:00,68.01,68.17,68.01,68.11,22600.0,56.9588,57.0928,56.9588,57.0426,22600.0
2015-02-20 12:40:00,68.11,68.23,68.11,68.17,11300.0,57.0426,57.1431,57.0426,57.0928,11300.0
2015-02-20 12:45:00,68.19,68.25,68.18,68.23,9600.0,57.1096,57.1598,57.1012,57.1431,9600.0
2015-02-20 12:50:00,68.22,68.39,68.22,68.38,27100.0,57.1347,57.2771,57.1347,57.2687,27100.0
2015-02-20 12:55:00,68.37,68.39,68.33,68.38,14900.0,57.2603,57.2771,57.2268,57.2687,14900.0
2015-02-20 13:00:00,68.38,68.47,68.38,68.46,18400.0,57.2687,57.3441,57.2687,57.3357,18400.0
2015-02-20 13:05:00,68.47,68.49,68.42,68.49,21000.0,57.3441,57.3608,57.3022,57.3608,21000.0
2015-02-20 13:10:00,68.49,68.55,68.48,68.51,17500.0,57.3608,57.4111,57.3525,57.3776,17500.0
2015-02-20 13:15:00,68.52,68.52,68.48,68.52,9300.0,57.386,57.386,57.3525,57.386,9300.0
2015-02-20 13:20:00,68.51,68.51,68.44,68.45,11300.0,57.3776,57.3776,57.319,57.3273,11300.0
2015-02-20 13:25:00,68.45,68.5,68.44,68.47,12100.0,57.3273,57.3692,57.319,57.3441,12100.0
2015-02-20 13:30:00,68.47,68.54,68.47,68.5,24100.0,57.3441,57.4027,57.3441,57.3692,24100.0
2015-02-20 13:35:00,68.5,68.55,68.5,68.53,12500.0,57.3692,57.4111,57.3692,57.3944,12500.0
2015-02-20 13:40:00,68.53,68.53,68.47,68.52,17400.0,57.3944,57.3944,57.3441,57.386,17400.0
2015-02-20 13:45:00,68.52,68.52,68.49,68.5,8900.0,57.386,57.386,57.3608,57.3692,8900.0
2015-02-20 13:50:00,68.5,68.54,68.47,68.52,10300.0,57.3692,57.4027,57.3441,57.386,10300.0
2015-02-20 13:55:00,68.52,68.59,68.51,68.58,4800.0,57.386,57.4446,57.3776,57.4362,4800.0
2015-02-20 14:00:00,68.57,68.6,68.54,68.59,13600.0,57.4279,57.453,57.4027,57.4446,13600.0
2015-02-20 14:05:00,68.59,68.62,68.58,68.59,15800.0,57.4446,57.4697,57.4362,57.4446,15800.0
2015-02-20 14:10:00,68.6,68.69,68.59,68.67,22600.0,57.453,57.5284,57.4446,57.5116,22600.0
2015-02-20 14:15:00,68.67,68.67,68.59,68.62,16600.0,57.5116,57.5116,57.4446,57.4697,16600.0
2015-02-20 14:20:00,68.61,68.62,68.57,68.61,11100.0,57.4614,57.4697,57.4279,57.4614,11100.0
2015-02-20 14:25:00,68.62,68.64,68.62,68.62,6500.0,57.4697,57.4865,57.4697,57.4697,6500.0
2015-02-20 14:30:00,68.62,68.67,68.6,68.67,10800.0,57.4697,57.5116,57.453,57.5116,10800.0
2015-02-20 14:35:00,68.67,68.7,68.65,68.66,12400.0,57.5116,57.5367,57.4949,57.5032,12400.0
2015-02-20 14:40:00,68.66,68.67,68.62,68.64,7300.0,57.5032,57.5116,57.4697,57.4865,7300.0
2015-02-20 14:45:00,68.65,68.73,68.65,68.72,10200.0,57.4949,57.5619,57.4949,57.5535,10200.0
2015-02-20 14:50:00,68.73,68.8,68.73,68.78,22200.0,57.5619,57.6205,57.5619,57.6037,22200.0
2015-02-20 14:55:00,68.77,68.86,68.77,68.85,21000.0,57.5954,57.6707,57.5954,57.6624,21000.0
2015-02-20 15:00:00,68.87,68.92,68.87,68.89,22000.0,57.6791,57.721,57.6791,57.6959,22000.0
2015-02-20 15:05:00,68.89,68.97,68.89,68.96,23300.0,57.6959,57.7629,57.6959,57.7545,23300.0
2015-02-20 15:10:00,68.97,68.98,68.9,68.92,25000.0,57.7629,57.7712,57.7042,57.721,25000.0
2015-02-20 15:15:00,68.91,68.91,68.8,68.87,19200.0,57.7126,57.7126,57.6205,57.6791,19200.0
2015-02-20 15:20:00,68.88,68.9,68.84,68.88,22300.0,57.6875,57.7042,57.654,57.6875,22300.0
2015-02-20 15:25:00,68.88,68.91,68.86,68.9,21300.0,57.6875,57.7126,57.6707,57.7042,21300.0
2015-02-20 15:30:00,68.91,68.93,68.86,68.87,41600.0,57.7126,57.7294,57.6707,57.6791,41600.0
2015-02-20 15:35:00,68.87,68.93,68.85,68.92,32200.0,57.6791,57.7294,57.6624,57.721,32200.0
2015-02-20 15:40:00,68.92,68.95,68.85,68.87,46800.0,57.721,57.7461,57.6624,57.6791,46800.0
2015-02-20 15:45:00,68.86,68.9,68.71,68.71,72500.0,57.6707,57.7042,57.5451,57.5451,72500.0
2015-02-20 15:50:00,68.72,68.75,68.68,68.7,46900.0,57.5535,57.5786,57.52,57.5367,46900.0
2015-02-20 15:55:00,68.7,68.74,68.68,68.7,145800.0,57.5367,57.5702,57.52,57.5367,145800.0
2015-02-23 09:30:00,68.68,68.79,68.37,68.4,23000.0,57.52,57.6121,57.2603,57.2855,23000.0
2015-02-23 09:35:00,68.43,68.49,68.26,68.26,5900.0,57.3106,57.3608,57.1682,57.1682,5900.0
2015-02-23 09:40:00,68.26,68.48,68.17,68.23,10400.0,57.1682,57.3525,57.0928,57.1431,10400.0
2015-02-23 09:45:00,68.2,68.28,68.07,68.08,9200.0,57.118,57.185,57.0091,57.0175,9200.0
2015-02-23 09:50:00,68.07,68.24,68.02,68.12,14400.0,57.0091,57.1515,56.9672,57.051,14400.0
2015-02-23 09:55:00,68.1,68.12,67.97,68.06,7600.0,57.0342,57.051,56.9253,57.0007,7600.0
2015-02-23 10:00:00,68.06,68.12,68.0,68.12,6100.0,57.0007,57.051,56.9505,57.051,6100.0
2015-02-23 10:05:00,68.14,68.17,68.03,68.03,6500.0,57.0677,57.0928,56.9756,56.9756,6500.0
2015-02-23 10:10:00,68.05,68.09,68.01,68.06,7000.0,56.9923,57.0258,56.9588,57.0007,7000.0
2015-02-23 10:15:00,68.05,68.11,67.96,68.02,32900.0,56.9923,57.0426,56.917,56.9672,32900.0
2015-02-23 10:20:00,68.05,68.14,68.03,68.14,20000.0,56.9923,57.0677,56.9756,57.0677,20000.0
2015-02-23 10:25:00,68.14,68.27,68.11,68.21,19700.0,57.0677,57.1766,57.0426,57.1263,19700.0
2015-02-23 10:30:00,68.19,68.2,68.16,68.16,5500.0,57.1096,57.118,57.0845,57.0845,5500.0
2015-02-23 10:35:00,68.16,68.16,68.1,68.15,6600.0,57.0845,57.0845,57.0342,57.0761,6600.0
2015-02-23 10:40:00,68.14,68.16,68.06,68.11,10000.0,57.0677,57.0845,57.0007,57.0426,10000.0
2015-02-23 10:45:00,68.12,68.12,68.06,68.09,8400.0,57.051,57.051,57.0007,57.0258,8400.0
2015-02-23 10:50:00,68.09,68.1,68.02,68.06,8100.0,57.0258,57.0342,56.9672,57.0007,8100.0
2015-02-23 10:55:00,68.06,68.16,68.06,68.12,5300.0,57.0007,57.0845,57.0007,57.051,5300.0
2015-02-23 11:00:00,68.1,68.16,68.08,68.08,7000.0,57.0342,57.0845,57.0175,57.0175,7000.0
2015-02-23 11:05:00,68.07,68.09,68.05,68.05,8100.0,57.0091,57.0258,56.9923,56.9923,8100.0
2015-02-23 11:10:00,68.06,68.06,67.99,68.0,7900.0,57.0007,57.0007,56.9421,56.9505,7900.0
2015-02-23 11:15:00,68.01,68.05,67.99,68.04,6800.0,56.9588,56.9923,56.9421,56.984,6800.0
2015-02-23 11:20:00,68.05,68.08,67.96,67.98,37000.0,56.9923,57.0175,56.917,56.9337,37000.0
2015-02-23 11:25:00,67.98,68.01,67.96,67.99,12300.0,56.9337,56.9588,56.917,56.9421,12300.0
2015-02-23 11:30:00,67.98,67.98,67.82,67.9,55200.0,56.9337,56.9337,56.7997,56.8667,55200.0
2015-02-23 11:35:00,67.91,68.0,67.91,67.97,7600.0,56.8751,56.9505,56.8751,56.9253,7600.0
2015-02-23 11:40:00,67.98,68.03,67.98,68.03,5000.0,56.9337,56.9756,56.9337,56.9756,5000.0
2015-02-23 11:45:00,68.04,68.05,68.01,68.03,10100.0,56.984,56.9923,56.9588,56.9756,10100.0
2015-02-23 11:50:00,68.03,68.03,67.94,67.94,7100.0,56.9756,56.9756,56.9002,56.9002,7100.0
2015-02-23 11:55:00,67.94,67.96,67.92,67.94,5400.0,56.9002,56.917,56.8835,56.9002,5400.0
2015-02-23 12:00:00,67.96,67.99,67.93,67.98,10800.0,56.917,56.9421,56.8918,56.9337,10800.0
2015-02-23 12:05:00,67.98,67.98,67.9,67.93,7900.0,56.9337,56.9337,56.8667,56.8918,7900.0
2015-02-23 12:10:00,67.93,68.0,67.93,67.98,6200.0,56.8918,56.9505,56.8918,56.9337,6200.0
2015-02-23 12:15:00,67.99,68.03,67.99,68.02,4100.0,56.9421,56.9756,56.9421,56.9672,4100.0
2015-02-23 12:20:00,68.03,68.03,67.99,68.02,7400.0,56.9756,56.9756,56.9421,56.9672,7400.0
2015-02-23 12:25:00,68.02,68.02,67.98,67.98,5300.0,56.9672,56.9672,56.9337,56.9337,5300.0
2015-02-23 12:30:00,67.98,68.01,67.96,68.0,6900.0,56.9337,56.9588,56.917,56.9505,6900.0
2015-02-23 12:35:00,68.01,68.02,67.94,67.94,4600.0,56.9588,56.9672,56.9002,56.9002,4600.0
2015-02-23 12:40:00,67.92,67.99,67.91,67.97,4900.0,56.8835,56.9421,56.8751,56.9253,4900.0
2015-02-23 12:45:00,67.97,68.0,67.96,67.96,4000.0,56.9253,56.9505,56.917,56.917,4000.0
2015-02-23 12:50:00,67.95,68.0,67.94,67.98,5200.0,56.9086,56.9505,56.9002,56.9337,5200.0
2015-02-23 12:55:00,67.99,67.99,67.96,67.96,4200.0,56.9421,56.9421,56.917,56.917,4200.0
2015-02-23 13:00:00,67.95,67.95,67.91,67.93,4100.0,56.9086,56.9086,56.8751,56.8918,4100.0
2015-02-23 13:05:00,67.95,67.97,67.94,67.95,3400.0,56.9086,56.9253,56.9002,56.9086,3400.0
2015-02-23 13:10:00,67.95,67.99,67.94,67.99,3600.0,56.9086,56.9421,56.9002,56.9421,3600.0
2015-02-23 13:15:00,67.99,68.0,67.95,67.96,32500.0,56.9421,56.9505,56.9086,56.917,32500.0
2015-02-23 13:20:00,67.96,67.99,67.95,67.99,9200.0,56.917,56.9421,56.9086,56.9421,9200.0
2015-02-23 13:25:00,67.99,68.02,67.97,68.0,7900.0,56.9421,56.9672,56.9253,56.9505,7900.0
2015-02-23 13:30:00,68.0,68.05,67.96,67.97,9200.0,56.9505,56.9923,56.917,56.9253,9200.0
2015-02-23 13:35:00,67.97,67.99,67.95,67.95,5100.0,56.9253,56.9421,56.9086,56.9086,5100.0
2015-02-23 13:40:00,67.98,67.99,67.95,67.98,5600.0,56.9337,56.9421,56.9086,56.9337,5600.0
2015-02-23 13:45:00,67.98,68.03,67.96,67.97,7400.0,56.9337,56.9756,56.917,56.9253,7400.0
2015-02-23 13:50:00,67.98,67.99,67.95,67.96,4900.0,56.9337,56.9421,56.9086,56.917,4900.0
2015-02-23 13:55:00,67.96,67.99,67.94,67.96,5900.0,56.917,56.9421,56.9002,56.917,5900.0
2015-02-23 14:00:00,67.96,67.98,67.96,67.97,4000.0,56.917,56.9337,56.917,56.9253,4000.0
2015-02-23 14:05:00,67.97,68.03,67.95,68.01,5500.0,56.9253,56.9756,56.9086,56.9588,5500.0
2015-02-23 14:10:00,68.0,68.01,67.97,68.0,7600.0,56.9505,56.9588,56.9253,56.9505,7600.0
2015-02-23 14:15:00,68.0,68.04,68.0,68.02,7700.0,56.9505,56.984,56.9505,56.9672,7700.0
2015-02-23 14:20:00,68.02,68.09,68.01,68.08,7500.0,56.9672,57.0258,56.9588,57.0175,7500.0
2015-02-23 14:25:00,68.08,68.1,68.07,68.08,7300.0,57.0175,57.0342,57.0091,57.0175,7300.0
2015-02-23 14:30:00,68.08,68.08,68.02,68.03,6700.0,57.0175,57.0175,56.9672,56.9756,6700.0
2015-02-23 14:35:00,68.03,68.04,68.0,68.0,7700.0,56.9756,56.984,56.9505,56.9505,7700.0
2015-02-23 14:40:00,67.99,67.99,67.94,67.97,7000.0,56.9421,56.9421,56.9002,56.9253,7000.0
2015-02-23 14:45:00,67.97,67.99,67.95,67.95,9900.0,56.9253,56.9421,56.9086,56.9086,9900.0
2015-02-23 14:50:00,67.96,67.96,67.93,67.94,5100.0,56.917,56.917,56.8918,56.9002,5100.0
2015-02-23 14:55:00,67.94,67.96,67.92,67.95,6200.0,56.9002,56.917,56.8835,56.9086,6200.0
2015-02-23 15:00:00,67.96,67.99,67.95,67.96,10500.0,56.917,56.9421,56.9086,56.917,10500.0
2015-02-23 15:05:00,67.95,67.98,67.92,67.95,15600.0,56.9086,56.9337,56.8835,56.9086,15600.0
2015-02-23 15:10:00,67.96,68.0,67.95,68.0,5500.0,56.917,56.9505,56.9086,56.9505,5500.0
2015-02-23 15:15:00,68.0,68.02,67.99,68.01,11700.0,56.9505,56.9672,56.9421,56.9588,11700.0
2015-02-23 15:20:00,68.01,68.04,68.01,68.03,17800.0,56.9588,56.984,56.9588,56.9756,17800.0
2015-02-23 15:25:00,68.03,68.05,68.02,68.04,7800.0,56.9756,56.9923,56.9672,56.984,7800.0
2015-02-23 15:30:00,68.04,68.04,67.99,68.0,10000.0,56.984,56.984,56.9421,56.9505,10000.0
2015-02-23 15:35:00,68.02,68.03,67.99,68.02,27500.0,56.9672,56.9756,56.9421,56.9672,27500.0
2015-02-23 15:40:00,68.02,68.04,68.01,68.03,21000.0,56.9672,56.984,56.9588,56.9756,21000.0
2015-02-23 15:45:00,68.04,68.13,68.04,68.13,34900.0,56.984,57.0593,56.984,57.0593,34900.0
2015-02-23 15:50:00,68.13,68.16,68.1,68.16,27000.0,57.0593,57.0845,57.0342,57.0845,27000.0
2015-02-23 15:55:00,68.16,68.2,68.15,68.2,84500.0,57.0845,57.118,57.0761,57.118,84500.0
2015-02-24 09:30:00,68.06,68.29,67.99,68.12,26100.0,57.0007,57.1933,56.9421,57.051,26100.0
2015-02-24 09:35:00,68.12,68.16,68.01,68.04,7400.0,57.051,57.0845,56.9588,56.984,7400.0
2015-02-24 09:40:00,68.07,68.11,68.03,68.06,3400.0,57.0091,57.0426,56.9756,57.0007,3400.0
2015-02-24 09:45:00,68.11,68.11,67.97,67.99,6900.0,57.0426,57.0426,56.9253,56.9421,6900.0
2015-02-24 09:50:00,67.99,68.12,67.97,68.04,9300.0,56.9421,57.051,56.9253,56.984,9300.0
2015-02-24 09:55:00,68.03,68.08,68.02,68.08,5200.0,56.9756,57.0175,56.9672,57.0175,5200.0
2015-02-24 10:00:00,68.08,68.08,67.93,68.04,10000.0,57.0175,57.0175,56.8918,56.984,10000.0
2015-02-24 10:05:00,68.03,68.11,67.99,68.09,5900.0,56.9756,57.0426,56.9421,57.0258,5900.0
2015-02-24 10:10:00,68.11,68.13,68.03,68.05,8400.0,57.0426,57.0593,56.9756,56.9923,8400.0
2015-02-24 10:15:00,68.04,68.13,68.02,68.13,11400.0,56.984,57.0593,56.9672,57.0593,11400.0
2015-02-24 10:20:00,68.11,68.25,68.1,68.22,6100.0,57.0426,57.1598,57.0342,57.1347,6100.0
2015-02-24 10:25:00,68.21,68.31,68.2,68.26,11700.0,57.1263,57.2101,57.118,57.1682,11700.0
2015-02-24 10:30:00,68.26,68.27,68.23,68.26,9000.0,57.1682,57.1766,57.1431,57.1682,9000.0
2015-02-24 10:35:00,68.25,68.3,68.25,68.26,4400.0,57.1598,57.2017,57.1598,57.1682,4400.0
2015-02-24 10:40:00,68.26,68.26,68.14,68.16,4900.0,57.1682,57.1682,57.0677,57.0845,4900.0
2015-02-24 10:45:00,68.16,68.17,68.12,68.14,5600.0,57.0845,57.0928,57.051,57.0677,5600.0
2015-02-24 10:50:00,68.16,68.17,68.11,68.11,6400.0,57.0845,57.0928,57.0426,57.0426,6400.0
2015-02-24 10:55:00,68.11,68.21,68.09,68.21,11700.0,57.0426,57.1263,57.0258,57.1263,11700.0
2015-02-24 11:00:00,68.22,68.24,68.19,68.24,4200.0,57.1347,57.1515,57.1096,57.1515,4200.0
2015-02-24 11:05:00,68.24,68.24,68.1,68.19,6100.0,57.1515,57.1515,57.0342,57.1096,6100.0
2015-02-24 11:10:00,68.2,68.26,68.16,68.26,10400.0,57.118,57.1682,57.0845,57.1682,10400.0
2015-02-24 11:15:00,68.28,68.28,68.18,68.18,4000.0,57.185,57.185,57.1012,57.1012,4000.0
2015-02-24 11:20:00,68.2,68.2,68.15,68.15,6400.0,57.118,57.118,57.0761,57.0761,6400.0
2015-02-24 11:25:00,68.15,68.19,68.14,68.19,14900.0,57.0761,57.1096,57.0677,57.1096,14900.0
2015-02-24 11:30:00,68.2,68.23,68.2,68.23,6100.0,57.118,57.1431,57.118,57.1431,6100.0
2015-02-24 11:35:00,68.22,68.25,68.18,68.25,3100.0,57.1347,57.1598,57.1012,57.1598,3100.0
2015-02-24 11:40:00,68.26,68.3,68.23,68.26,5600.0,57.1682,57.2017,57.1431,57.1682,5600.0
2015-02-24 11:45:00,68.26,68.26,68.2,68.21,3400.0,57.1682,57.1682,57.118,57.1263,3400.0
2015-02-24 11:50:00,68.23,68.26,68.23,68.24,3500.0,57.1431,57.1682,57.1431,57.1515,3500.0
2015-02-24 11:55:00,68.25,68.27,68.2,68.25,7700.0,57.1598,57.1766,57.118,57.1598,7700.0
2015-02-24 12:00:00,68.23,68.23,68.21,68.23,2000.0,57.1431,57.1431,57.1263,57.1431,2000.0
2015-02-24 12:05:00,68.24,68.24,68.2,68.24,3900.0,57.1515,57.1515,57.118,57.1515,3900.0
2015-02-24 12:10:00,68.25,68.25,68.22,68.22,1900.0,57.1598,57.1598,57.1347,57.1347,1900.0
2015-02-24 12:15:00,68.22,68.22,68.14,68.16,3700.0,57.1347,57.1347,57.0677,57.0845,3700.0
2015-02-24 12:20:00,68.16,68.19,68.14,68.18,4400.0,57.0845,57.1096,57.0677,57.1012,4400.0
2015-02-24 12:25:00,68.19,68.2,68.17,68.18,5400.0,57.1096,57.118,57.0928,57.1012,5400.0
2015-02-24 12:30:00,68.19,68.19,68.05,68.15,9700.0,57.1096,57.1096,56.9923,57.0761,9700.0
2015-02-24 12:35:00,68.16,68.19,68.14,68.17,4000.0,57.0845,57.1096,57.0677,57.0928,4000.0
2015-02-24 12:40:00,68.17,68.2,68.16,68.19,3900.0,57.0928,57.118,57.0845,57.1096,3900.0
2015-02-24 12:45:00,68.19,68.19,68.13,68.13,5200.0,57.1096,57.1096,57.0593,57.0593,5200.0
2015-02-24 12:50:00,68.13,68.19,68.12,68.15,5200.0,57.0593,57.1096,57.051,57.0761,5200.0
2015-02-24 12:55:00,68.15,68.19,68.14,68.16,4300.0,57.0761,57.1096,57.0677,57.0845,4300.0
2015-02-24 13:00:00,68.15,68.18,68.12,68.15,6900.0,57.0761,57.1012,57.051,57.0761,6900.0
2015-02-24 13:05:00,68.16,68.16,68.13,68.15,3600.0,57.0845,57.0845,57.0593,57.0761,3600.0
2015-02-24 13:10:00,68.18,68.2,68.17,68.17,4000.0,57.1012,57.118,57.0928,57.0928,4000.0
2015-02-24 13:15:00,68.18,68.18,68.14,68.14,5000.0,57.1012,57.1012,57.0677,57.0677,5000.0
2015-02-24 13:20:00,68.13,68.17,68.07,68.17,10800.0,57.0593,57.0928,57.0091,57.0928,10800.0
2015-02-24 13:25:00,68.17,68.21,68.13,68.2,4600.0,57.0928,57.1263,57.0593,57.118,4600.0
2015-02-24 13:30:00,68.21,68.24,68.19,68.22,8300.0,57.1263,57.1515,57.1096,57.1347,8300.0
2015-02-24 13:35:00,68.21,68.22,68.19,68.19,3300.0,57.1263,57.1347,57.1096,57.1096,3300.0
2015-02-24 13:40:00,68.19,68.28,68.19,68.28,5400.0,57.1096,57.185,57.1096,57.185,5400.0
2015-02-24 13:45:00,68.29,68.29,68.2,68.2,4100.0,57.1933,57.1933,57.118,57.118,4100.0
2015-02-24 13:50:00,68.2,68.25,68.19,68.25,4000.0,57.118,57.1598,57.1096,57.1598,4000.0
2015-02-24 13:55:00,68.27,68.32,68.27,68.31,5900.0,57.1766,57.2185,57.1766,57.2101,5900.0
2015-02-24 14:00:00,68.31,68.33,68.28,68.28,3600.0,57.2101,57.2268,57.185,57.185,3600.0
2015-02-24 14:05:00,68.27,68.28,68.23,68.26,4700.0,57.1766,57.185,57.1431,57.1682,4700.0
2015-02-24 14:10:00,68.28,68.28,68.27,68.28,900.0,57.185,57.185,57.1766,57.185,900.0
2015-02-24 14:15:00,68.28,68.29,68.26,68.26,7300.0,57.185,57.1933,57.1682,57.1682,7300.0
2015-02-24 14:20:00,68.27,68.29,68.26,68.28,2200.0,57.1766,57.1933,57.1682,57.185,2200.0
2015-02-24 14:25:00,68.29,68.33,68.28,68.28,6400.0,57.1933,57.2268,57.185,57.185,6400.0
2015-02-24 14:30:00,68.27,68.3,68.27,68.28,3400.0,57.1766,57.2017,57.1766,57.185,3400.0
2015-02-24 14:35:00,68.28,68.35,68.28,68.34,3300.0,57.185,57.2436,57.185,57.2352,3300.0
2015-02-24 14:40:00,68.35,68.36,68.33,68.36,4700.0,57.2436,57.252,57.2268,57.252,4700.0
2015-02-24 14:45:00,68.36,68.38,68.32,68.32,6000.0,57.252,57.2687,57.2185,57.2185,6000.0
2015-02-24 14:50:00,68.32,68.35,68.31,68.33,3600.0,57.2185,57.2436,57.2101,57.2268,3600.0
2015-02-24 14:55:00,68.33,68.35,68.33,68.34,4300.0,57.2268,57.2436,57.2268,57.2352,4300.0
2015-02-24 15:00:00,68.35,68.35,68.3,68.34,6700.0,57.2436,57.2436,57.2017,57.2352,6700.0
2015-02-24 15:05:00,68.33,68.35,68.33,68.35,3100.0,57.2268,57.2436,57.2268,57.2436,3100.0
2015-02-24 15:10:00,68.36,68.36,68.32,68.34,9700.0,57.252,57.252,57.2185,57.2352,9700.0
2015-02-24 15:15:00,68.34,68.38,68.34,68.38,3800.0,57.2352,57.2687,57.2352,57.2687,3800.0
2015-02-24 15:20:00,68.39,68.4,68.36,68.38,4900.0,57.2771,57.2855,57.252,57.2687,4900.0
2015-02-24 15:25:00,68.38,68.39,68.36,68.37,5400.0,57.2687,57.2771,57.252,57.2603,5400.0
2015-02-24 15:30:00,68.38,68.38,68.33,68.33,6900.0,57.2687,57.2687,57.2268,57.2268,6900.0
2015-02-24 15:35:00,68.32,68.37,68.31,68.37,5900.0,57.2185,57.2603,57.2101,57.2603,5900.0
2015-02-24 15:40:00,68.37,68.4,68.35,68.36,9500.0,57.2603,57.2855,57.2436,57.252,9500.0
2015-02-24 15:45:00,68.36,68.36,68.27,68.27,13900.0,57.252,57.252,57.1766,57.1766,13900.0
2015-02-24 15:50:00,68.28,68.29,68.17,68.18,68400.0,57.185,57.1933,57.0928,57.1012,68400.0
2015-02-24 15:55:00,68.18,68.19,68.13,68.16,135800.0,57.1012,57.1096,57.0593,57.0845,135800.0
2015-02-25 09:30:00,67.97,68.25,67.97,68.12,25800.0,56.9253,57.1598,56.9253,57.051,25800.0
2015-02-25 09:35:00,68.13,68.22,68.13,68.19,8000.0,57.0593,57.1347,57.0593,57.1096,8000.0
2015-02-25 09:40:00,68.21,68.24,68.14,68.21,20500.0,57.1263,57.1515,57.0677,57.1263,20500.0
2015-02-25 09:45:00,68.21,68.37,68.21,68.36,6700.0,57.1263,57.2603,57.1263,57.252,6700.0
2015-02-25 09:50:00,68.34,68.45,68.3,68.42,13100.0,57.2352,57.3273,57.2017,57.3022,13100.0
2015-02-25 09:55:00,68.43,68.43,68.33,68.41,7800.0,57.3106,57.3106,57.2268,57.2938,7800.0
2015-02-25 10:00:00,68.39,68.4,68.32,68.4,5000.0,57.2771,57.2855,57.2185,57.2855,5000.0
2015-02-25 10:05:00,68.39,68.4,68.34,68.38,5500.0,57.2771,57.2855,57.2352,57.2687,5500.0
2015-02-25 10:10:00,68.38,68.38,68.31,68.34,6900.0,57.2687,57.2687,57.2101,57.2352,6900.0
2015-02-25 10:15:00,68.34,68.38,68.34,68.36,4900.0,57.2352,57.2687,57.2352,57.252,4900.0
2015-02-25 10:20:00,68.36,68.38,68.33,68.37,10100.0,57.252,57.2687,57.2268,57.2603,10100.0
2015-02-25 10:25:00,68.38,68.39,68.37,68.38,5300.0,57.2687,57.2771,57.2603,57.2687,5300.0
2015-02-25 10:30:00,68.37,68.42,68.34,68.37,10600.0,57.2603,57.3022,57.2352,57.2603,10600.0
2015-02-25 10:35:00,68.36,68.36,68.28,68.28,4000.0,57.252,57.252,57.185,57.185,4000.0
2015-02-25 10:40:00,68.3,68.3,68.19,68.23,4500.0,57.2017,57.2017,57.1096,57.1431,4500.0
2015-02-25 10:45:00,68.26,68.27,68.24,68.27,3900.0,57.1682,57.1766,57.1515,57.1766,3900.0
2015-02-25 10:50:00,68.27,68.28,68.24,68.24,5500.0,57.1766,57.185,57.1515,57.1515,5500.0
2015-02-25 10:55:00,68.23,68.25,68.17,68.17,3200.0,57.1431,57.1598,57.0928,57.0928,3200.0
2015-02-25 11:00:00,68.16,68.16,68.11,68.14,4500.0,57.0845,57.0845,57.0426,57.0677,4500.0
2015-02-25 11:05:00,68.14,68.14,67.99,67.99,6100.0,57.0677,57.0677,56.9421,56.9421,6100.0
2015-02-25 11:10:00,68.0,68.04,68.0,68.02,3700.0,56.9505,56.984,56.9505,56.9672,3700.0
2015-02-25 11:15:00,68.0,68.03,67.98,68.03,4100.0,56.9505,56.9756,56.9337,56.9756,4100.0
2015-02-25 11:20:00,68.03,68.04,67.97,67.98,7900.0,56.9756,56.984,56.9253,56.9337,7900.0
2015-02-25 11:25:00,67.99,68.07,67.98,68.07,6300.0,56.9421,57.0091,56.9337,57.0091,6300.0
2015-02-25 11:30:00,68.07,68.13,68.07,68.13,7200.0,57.0091,57.0593,57.0091,57.0593,7200.0
2015-02-25 11:35:00,68.14,68.15,68.09,68.13,7100.0,57.0677,57.0761,57.0258,57.0593,7100.0
2015-02-25 11:40:00,68.14,68.17,68.13,68.16,9100.0,57.0677,57.0928,57.0593,57.0845,9100.0
2015-02-25 11:45:00,68.17,68.19,68.15,68.15,3700.0,57.0928,57.1096,57.0761,57.0761,3700.0
2015-02-25 11:50:00,68.16,68.17,68.13,68.14,5100.0,57.0845,57.0928,57.0593,57.0677,5100.0
2015-02-25 11:55:00,68.13,68.13,68.09,68.09,3300.0,57.0593,57.0593,57.0258,57.0258,3300.0
2015-02-25 12:00:00,68.1,68.1,68.06,68.1,4800.0,57.0342,57.0342,57.0007,57.0342,4800.0
2015-02-25 12:05:00,68.1,68.1,68.08,68.08,2100.0,57.0342,57.0342,57.0175,57.0175,2100.0
2015-02-25 12:10:00,68.07,68.11,68.06,68.11,6600.0,57.0091,57.0426,57.0007,57.0426,6600.0
2015-02-25 12:15:00,68.11,68.11,68.06,68.07,7800.0,57.0426,57.0426,57.0007,57.0091,7800.0
2015-02-25 12:20:00,68.06,68.06,68.02,68.04,3100.0,57.0007,57.0007,56.9672,56.984,3100.0
2015-02-25 12:25:00,68.04,68.08,68.04,68.05,2000.0,56.984,57.0175,56.984,56.9923,2000.0
2015-02-25 12:30:00,68.03,68.11,68.03,68.1,2700.0,56.9756,57.0426,56.9756,57.0342,2700.0
2015-02-25 12:35:00,68.1,68.12,68.05,68.12,6400.0,57.0342,57.051,56.9923,57.051,6400.0
2015-02-25 12:40:00,68.11,68.15,68.11,68.15,3000.0,57.0426,57.0761,57.0426,57.0761,3000.0
2015-02-25 12:45:00,68.15,68.17,68.15,68.17,12000.0,57.0761,57.0928,57.0761,57.0928,12000.0
2015-02-25 12:50:00,68.17,68.18,68.14,68.15,6300.0,57.0928,57.1012,57.0677,57.0761,6300.0
2015-02-25 12:55:00,68.15,68.17,68.12,68.12,3600.0,57.0761,57.0928,57.051,57.051,3600.0
2015-02-25 13:00:00,68.12,68.12,68.1,68.1,3400.0,57.051,57.051,57.0342,57.0342,3400.0
2015-02-25 13:05:00,68.09,68.1,68.05,68.06,5600.0,57.0258,57.0342,56.9923,57.0007,5600.0
2015-02-25 13:10:00,68.06,68.12,68.05,68.12,2900.0,57.0007,57.051,56.9923,57.051,2900.0
2015-02-25 13:15:00,68.13,68.17,68.12,68.17,44400.0,57.0593,57.0928,57.051,57.0928,44400.0
2015-02-25 13:20:00,68.18,68.25,68.18,68.25,11000.0,57.1012,57.1598,57.1012,57.1598,11000.0
2015-02-25 13:25:00,68.26,68.27,68.22,68.23,5900.0,57.1682,57.1766,57.1347,57.1431,5900.0
2015-02-25 13:30:00,68.25,68.3,68.24,68.26,8600.0,57.1598,57.2017,57.1515,57.1682,8600.0
2015-02-25 13:35:00,68.27,68.29,68.26,68.28,4300.0,57.1766,57.1933,57.1682,57.185,4300.0
2015-02-25 13:40:00,68.28,68.28,68.25,68.28,6400.0,57.185,57.185,57.1598,57.185,6400.0
2015-02-25 13:45:00,68.27,68.27,68.24,68.25,4500.0,57.1766,57.1766,57.1515,57.1598,4500.0
2015-02-25 13:50:00,68.25,68.25,68.2,68.22,3500.0,57.1598,57.1598,57.118,57.1347,3500.0
2015-02-25 13:55:00,68.22,68.23,68.2,68.23,2200.0,57.1347,57.1431,57.118,57.1431,2200.0
2015-02-25 14:00:00,68.23,68.24,68.21,68.22,3900.0,57.1431,57.1515,57.1263,57.1347,3900.0
2015-02-25 14:05:00,68.21,68.21,68.17,68.21,5900.0,57.1263,57.1263,57.0928,57.1263,5900.0
2015-02-25 14:10:00,68.21,68.21,68.19,68.19,4000.0,57.1263,57.1263,57.1096,57.1096,4000.0
2015-02-25 14:15:00,68.2,68.27,68.19,68.26,3100.0,57.118,57.1766,57.1096,57.1682,3100.0
2015-02-25 14:20:00,68.26,68.26,68.17,68.17,4000.0,57.1682,57.1682,57.0928,57.0928,4000.0
2015-02-25 14:25:00,68.17,68.17,68.12,68.12,4700.0,57.0928,57.0928,57.051,57.051,4700.0
2015-02-25 14:30:00,68.12,68.12,68.08,68.09,2400.0,57.051,57.051,57.0175,57.0258,2400.0
2015-02-25 14:35:00,68.1,68.13,68.02,68.02,8600.0,57.0342,57.0593,56.9672,56.9672,8600.0
2015-02-25 14:40:00,68.01,68.05,67.99,68.02,9000.0,56.9588,56.9923,56.9421,56.9672,9000.0
2015-02-25 14:45:00,68.03,68.03,67.99,67.99,5100.0,56.9756,56.9756,56.9421,56.9421,5100.0
2015-02-25 14:50:00,67.98,67.98,67.91,67.97,4500.0,56.9337,56.9337,56.8751,56.9253,4500.0
2015-02-25 14:55:00,67.98,68.0,67.96,67.99,5200.0,56.9337,56.9505,56.917,56.9421,5200.0
2015-02-25 15:00:00,67.98,67.98,67.91,67.92,15600.0,56.9337,56.9337,56.8751,56.8835,15600.0
2015-02-25 15:05:00,67.92,67.99,67.92,67.95,6900.0,56.8835,56.9421,56.8835,56.9086,6900.0
2015-02-25 15:10:00,67.96,67.99,67.95,67.98,4800.0,56.917,56.9421,56.9086,56.9337,4800.0
2015-02-25 15:15:00,67.98,67.99,67.97,67.98,2600.0,56.9337,56.9421,56.9253,56.9337,2600.0
2015-02-25 15:20:00,67.98,68.02,67.97,68.02,12700.0,56.9337,56.9672,56.9253,56.9672,12700.0
2015-02-25 15:25:00,68.02,68.03,67.99,67.99,19700.0,56.9672,56.9756,56.9421,56.9421,19700.0
2015-02-25 15:30:00,68.0,68.07,68.0,68.05,27300.0,56.9505,57.0091,56.9505,56.9923,27300.0
2015-02-25 15:35:00,68.07,68.08,68.04,68.05,15500.0,57.0091,57.0175,56.984,56.9923,15500.0
2015-02-25 15:40:00,68.05,68.07,68.02,68.05,14500.0,56.9923,57.0091,56.9672,56.9923,14500.0
2015-02-25 15:45:00,68.06,68.1,68.05,68.08,23800.0,57.0007,57.0342,56.9923,57.0175,23800.0
2015-02-25 15:50:00,68.1,68.13,68.09,68.12,16500.0,57.0342,57.0593,57.0258,57.051,16500.0
2015-02-25 15:55:00,68.13,68.14,68.0,68.01,103500.0,57.0593,57.0677,56.9505,56.9588,103500.0
2015-02-26 09:30:00,68.05,68.23,67.92,68.14,18600.0,56.9923,57.1431,56.8835,57.0677,18600.0
2015-02-26 09:35:00,68.08,68.31,68.08,68.25,3400.0,57.0175,57.2101,57.0175,57.1598,3400.0
2015-02-26 09:40:00,68.28,68.28,68.12,68.14,4900.0,57.185,57.185,57.051,57.0677,4900.0
2015-02-26 09:45:00,68.13,68.13,67.99,68.0,11900.0,57.0593,57.0593,56.9421,56.9505,11900.0
2015-02-26 09:50:00,68.01,68.06,67.99,67.99,8600.0,56.9588,57.0007,56.9421,56.9421,8600.0
2015-02-26 09:55:00,67.92,67.99,67.92,67.98,6000.0,56.8835,56.9421,56.8835,56.9337,6000.0
2015-02-26 10:00:00,67.99,68.03,67.97,67.97,5100.0,56.9421,56.9756,56.9253,56.9253,5100.0
2015-02-26 10:05:00,67.97,68.03,67.97,67.98,7700.0,56.9253,56.9756,56.9253,56.9337,7700.0
2015-02-26 10:10:00,67.98,68.02,67.95,67.95,7500.0,56.9337,56.9672,56.9086,56.9086,7500.0
2015-02-26 10:15:00,67.95,67.98,67.87,67.87,5500.0,56.9086,56.9337,56.8416,56.8416,5500.0
2015-02-26 10:20:00,67.9,68.0,67.89,68.0,9400.0,56.8667,56.9505,56.8583,56.9505,9400.0
2015-02-26 10:25:00,68.0,68.04,67.97,68.04,3900.0,56.9505,56.984,56.9253,56.984,3900.0
2015-02-26 10:30:00,68.04,68.04,68.0,68.02,2800.0,56.984,56.984,56.9505,56.9672,2800.0
2015-02-26 10:35:00,68.03,68.08,68.02,68.08,3500.0,56.9756,57.0175,56.9672,57.0175,3500.0
2015-02-26 10:40:00,68.08,68.17,68.08,68.17,4900.0,57.0175,57.0928,57.0175,57.0928,4900.0
2015-02-26 10:45:00,68.17,68.17,68.09,68.1,2100.0,57.0928,57.0928,57.0258,57.0342,2100.0
2015-02-26 10:50:00,68.08,68.11,68.04,68.08,3200.0,57.0175,57.0426,56.984,57.0175,3200.0
2015-02-26 10:55:00,68.06,68.12,68.05,68.1,9800.0,57.0007,57.051,56.9923,57.0342,9800.0
2015-02-26 11:00:00,68.11,68.13,68.1,68.12,4800.0,57.0426,57.0593,57.0342,57.051,4800.0
2015-02-26 11:05:00,68.12,68.2,68.11,68.19,9300.0,57.051,57.118,57.0426,57.1096,9300.0
2015-02-26 11:10:00,68.19,68.24,68.19,68.24,5800.0,57.1096,57.1515,57.1096,57.1515,5800.0
2015-02-26 11:15:00,68.23,68.24,68.19,68.22,8400.0,57.1431,57.1515,57.1096,57.1347,8400.0
2015-02-26 11:20:00,68.23,68.24,68.18,68.18,5000.0,57.1431,57.1515,57.1012,57.1012,5000.0
2015-02-26 11:25:00,68.18,68.2,68.17,68.2,9000.0,57.1012,57.118,57.0928,57.118,9000.0
2015-02-26 11:30:00,68.2,68.21,68.17,68.17,7500.0,57.118,57.1263,57.0928,57.0928,7500.0
2015-02-26 11:35:00,68.18,68.21,68.17,68.2,4900.0,57.1012,57.1263,57.0928,57.118,4900.0
2015-02-26 11:40:00,68.2,68.21,68.14,68.14,3400.0,57.118,57.1263,57.0677,57.0677,3400.0
2015-02-26 11:45:00,68.12,68.13,68.08,68.13,4300.0,57.051,57.0593,57.0175,57.0593,4300.0
2015-02-26 11:50:00,68.12,68.14,68.09,68.13,4100.0,57.051,57.0677,57.0258,57.0593,4100.0
2015-02-26 11:55:00,68.14,68.14,68.1,68.11,4700.0,57.0677,57.0677,57.0342,57.0426,4700.0
2015-02-26 12:00:00,68.1,68.1,68.04,68.04,5200.0,57.0342,57.0342,56.984,56.984,5200.0
2015-02-26 12:05:00,68.03,68.05,68.01,68.04,2700.0,56.9756,56.9923,56.9588,56.984,2700.0
2015-02-26 12:10:00,68.04,68.05,68.0,68.03,5100.0,56.984,56.9923,56.9505,56.9756,5100.0
2015-02-26 12:15:00,68.04,68.04,67.98,67.99,13200.0,56.984,56.984,56.9337,56.9421,13200.0
2015-02-26 12:20:00,67.98,68.05,67.98,68.04,6800.0,56.9337,56.9923,56.9337,56.984,6800.0
2015-02-26 12:25:00,68.03,68.09,68.03,68.09,1800.0,56.9756,57.0258,56.9756,57.0258,1800.0
2015-02-26 12:30:00,68.08,68.08,67.99,68.04,6300.0,57.0175,57.0175,56.9421,56.984,6300.0
2015-02-26 12:35:00,68.05,68.05,68.01,68.02,4500.0,56.9923,56.9923,56.9588,56.9672,4500.0
2015-02-26 12:40:00,68.02,68.03,68.01,68.02,3200.0,56.9672,56.9756,56.9588,56.9672,3200.0
2015-02-26 12:45:00,68.01,68.12,68.01,68.09,5400.0,56.9588,57.051,56.9588,57.0258,5400.0
2015-02-26 12:50:00,68.09,68.09,68.04,68.05,3800.0,57.0258,57.0258,56.984,56.9923,3800.0
2015-02-26 12:55:00,68.05,68.06,68.03,68.05,4900.0,56.9923,57.0007,56.9756,56.9923,4900.0
2015-02-26 13:00:00,68.05,68.08,68.04,68.07,5900.0,56.9923,57.0175,56.984,57.0091,5900.0
2015-02-26 13:05:00,68.06,68.07,68.0,68.02,4500.0,57.0007,57.0091,56.9505,56.9672,4500.0
2015-02-26 13:10:00,68.03,68.05,68.01,68.04,3600.0,56.9756,56.9923,56.9588,56.984,3600.0
2015-02-26 13:15:00,68.03,68.04,68.02,68.02,7600.0,56.9756,56.984,56.9672,56.9672,7600.0
2015-02-26 13:20:00,68.02,68.02,67.98,67.99,19000.0,56.9672,56.9672,56.9337,56.9421,19000.0
2015-02-26 13:25:00,67.99,68.02,67.99,68.01,9700.0,56.9421,56.9672,56.9421,56.9588,9700.0
2015-02-26 13:30:00,68.0,68.0,67.95,67.98,6000.0,56.9505,56.9505,56.9086,56.9337,6000.0
2015-02-26 13:35:00,67.98,68.02,67.96,68.02,16800.0,56.9337,56.9672,56.917,56.9672,16800.0
2015-02-26 13:40:00,68.02,68.05,68.01,68.05,6100.0,56.9672,56.9923,56.9588,56.9923,6100.0
2015-02-26 13:45:00,68.05,68.06,68.04,68.06,6600.0,56.9923,57.0007,56.984,57.0007,6600.0
2015-02-26 13:50:00,68.05,68.08,68.05,68.07,4800.0,56.9923,57.0175,56.9923,57.0091,4800.0
2015-02-26 13:55:00,68.07,68.11,68.07,68.09,3200.0,57.0091,57.0426,57.0091,57.0258,3200.0
2015-02-26 14:00:00,68.1,68.15,68.1,68.13,5900.0,57.0342,57.0761,57.0342,57.0593,5900.0
2015-02-26 14:05:00,68.13,68.14,68.11,68.11,4100.0,57.0593,57.0677,57.0426,57.0426,4100.0
2015-02-26 14:10:00,68.1,68.14,68.08,68.12,2600.0,57.0342,57.0677,57.0175,57.051,2600.0
2015-02-26 14:15:00,68.11,68.12,68.09,68.1,4900.0,57.0426,57.051,57.0258,57.0342,4900.0
2015-02-26 14:20:00,68.11,68.14,68.1,68.13,3400.0,57.0426,57.0677,57.0342,57.0593,3400.0
2015-02-26 14:25:00,68.15,68.15,68.04,68.04,5200.0,57.0761,57.0761,56.984,56.984,5200.0
2015-02-26 14:30:00,68.03,68.1,68.03,68.04,4300.0,56.9756,57.0342,56.9756,56.984,4300.0
2015-02-26 14:35:00,68.03,68.05,68.01,68.05,2400.0,56.9756,56.9923,56.9588,56.9923,2400.0
2015-02-26 14:40:00,68.05,68.06,67.99,68.0,4000.0,56.9923,57.0007,56.9421,56.9505,4000.0
2015-02-26 14:45:00,68.0,68.02,67.99,68.02,6300.0,56.9505,56.9672,56.9421,56.9672,6300.0
2015-02-26 14:50:00,68.03,68.04,68.01,68.02,4800.0,56.9756,56.984,56.9588,56.9672,4800.0
2015-02-26 14:55:00,68.03,68.04,68.0,68.04,8300.0,56.9756,56.984,56.9505,56.984,8300.0
2015-02-26 15:00:00,68.03,68.03,67.97,68.03,29400.0,56.9756,56.9756,56.9253,56.9756,29400.0
2015-02-26 15:05:00,68.03,68.09,68.03,68.09,10000.0,56.9756,57.0258,56.9756,57.0258,10000.0
2015-02-26 15:10:00,68.09,68.15,68.08,68.11,5300.0,57.0258,57.0761,57.0175,57.0426,5300.0
2015-02-26 15:15:00,68.13,68.14,68.08,68.12,5800.0,57.0593,57.0677,57.0175,57.051,5800.0
2015-02-26 15:20:00,68.14,68.18,68.12,68.12,4400.0,57.0677,57.1012,57.051,57.051,4400.0
2015-02-26 15:25:00,68.14,68.17,68.12,68.16,4600.0,57.0677,57.0928,57.051,57.0845,4600.0
2015-02-26 15:30:00,68.16,68.18,68.1,68.12,7400.0,57.0845,57.1012,57.0342,57.051,7400.0
2015-02-26 15:35:00,68.12,68.14,68.07,68.11,6100.0,57.051,57.0677,57.0091,57.0426,6100.0
2015-02-26 15:40:00,68.11,68.19,68.11,68.18,6500.0,57.0426,57.1096,57.0426,57.1012,6500.0
2015-02-26 15:45:00,68.19,68.21,68.18,68.21,20900.0,57.1096,57.1263,57.1012,57.1263,20900.0
2015-02-26 15:50:00,68.22,68.23,68.17,68.21,12300.0,57.1347,57.1431,57.0928,57.1263,12300.0
2015-02-26 15:55:00,68.22,68.22,68.11,68.14,55900.0,57.1347,57.1347,57.0426,57.0677,55900.0
2015-02-27 09:30:00,67.89,68.03,67.89,68.03,19000.0,56.8583,56.9756,56.8583,56.9756,19000.0
2015-02-27 09:35:00,67.96,68.0,67.83,67.85,26300.0,56.917,56.9505,56.8081,56.8248,26300.0
2015-02-27 09:40:00,67.86,67.87,67.54,67.54,42300.0,56.8332,56.8416,56.5652,56.5652,42300.0
2015-02-27 09:45:00,67.55,67.64,67.44,67.63,13900.0,56.5736,56.649,56.4815,56.6406,13900.0
2015-02-27 09:50:00,67.61,67.63,67.54,67.58,10800.0,56.6238,56.6406,56.5652,56.5987,10800.0
2015-02-27 09:55:00,67.6,67.76,67.58,67.76,9300.0,56.6155,56.7495,56.5987,56.7495,9300.0
2015-02-27 10:00:00,67.78,67.99,67.78,67.84,15200.0,56.7662,56.9421,56.7662,56.8165,15200.0
2015-02-27 10:05:00,67.81,67.83,67.72,67.72,6200.0,56.7913,56.8081,56.716,56.716,6200.0
2015-02-27 10:10:00,67.74,67.79,67.7,67.74,9400.0,56.7327,56.7746,56.6992,56.7327,9400.0
2015-02-27 10:15:00,67.77,67.9,67.77,67.9,6600.0,56.7578,56.8667,56.7578,56.8667,6600.0
2015-02-27 10:20:00,67.9,67.94,67.85,67.94,4100.0,56.8667,56.9002,56.8248,56.9002,4100.0
2015-02-27 10:25:00,67.93,68.01,67.92,68.01,5600.0,56.8918,56.9588,56.8835,56.9588,5600.0
2015-02-27 10:30:00,68.01,68.03,67.95,67.95,6900.0,56.9588,56.9756,56.9086,56.9086,6900.0
2015-02-27 10:35:00,67.91,67.94,67.84,67.85,11600.0,56.8751,56.9002,56.8165,56.8248,11600.0
2015-02-27 10:40:00,67.85,67.89,67.8,67.84,7700.0,56.8248,56.8583,56.783,56.8165,7700.0
2015-02-27 10:45:00,67.83,67.83,67.81,67.81,1500.0,56.8081,56.8081,56.7913,56.7913,1500.0
2015-02-27 10:50:00,67.8,67.83,67.77,67.83,5400.0,56.783,56.8081,56.7578,56.8081,5400.0
2015-02-27 10:55:00,67.84,67.85,67.77,67.78,7500.0,56.8165,56.8248,56.7578,56.7662,7500.0
2015-02-27 11:00:00,67.79,67.79,67.73,67.74,4200.0,56.7746,56.7746,56.7243,56.7327,4200.0
2015-02-27 11:05:00,67.75,67.83,67.75,67.82,8200.0,56.7411,56.8081,56.7411,56.7997,8200.0
2015-02-27 11:10:00,67.82,67.9,67.8,67.89,3600.0,56.7997,56.8667,56.783,56.8583,3600.0
2015-02-27 11:15:00,67.89,67.94,67.82,67.94,4700.0,56.8583,56.9002,56.7997,56.9002,4700.0
2015-02-27 11:20:00,67.94,67.95,67.87,67.95,6100.0,56.9002,56.9086,56.8416,56.9086,6100.0
2015-02-27 11:25:00,67.97,67.97,67.78,67.78,8000.0,56.9253,56.9253,56.7662,56.7662,8000.0
2015-02-27 11:30:00,67.8,67.8,67.74,67.8,4400.0,56.783,56.783,56.7327,56.783,4400.0
2015-02-27 11:35:00,67.79,67.8,67.73,67.79,14300.0,56.7746,56.783,56.7243,56.7746,14300.0
2015-02-27 11:40:00,67.81,67.85,67.79,67.84,10000.0,56.7913,56.8248,56.7746,56.8165,10000.0
2015-02-27 11:45:00,67.86,67.89,67.85,67.85,3000.0,56.8332,56.8583,56.8248,56.8248,3000.0
2015-02-27 11:50:00,67.83,67.84,67.82,67.82,2000.0,56.8081,56.8165,56.7997,56.7997,2000.0
2015-02-27 11:55:00,67.81,67.85,67.79,67.85,3300.0,56.7913,56.8248,56.7746,56.8248,3300.0
2015-02-27 12:00:00,67.87,67.89,67.86,67.88,4400.0,56.8416,56.8583,56.8332,56.85,4400.0
2015-02-27 12:05:00,67.88,67.96,67.88,67.96,1900.0,56.85,56.917,56.85,56.917,1900.0
2015-02-27 12:10:00,67.96,67.98,67.94,67.95,4800.0,56.917,56.9337,56.9002,56.9086,4800.0
2015-02-27 12:15:00,67.95,67.95,67.93,67.95,1400.0,56.9086,56.9086,56.8918,56.9086,1400.0
2015-02-27 12:20:00,67.94,67.97,67.9,67.97,3700.0,56.9002,56.9253,56.8667,56.9253,3700.0
2015-02-27 12:25:00,67.99,67.99,67.97,67.98,3300.0,56.9421,56.9421,56.9253,56.9337,3300.0
2015-02-27 12:30:00,67.98,68.0,67.94,67.94,4400.0,56.9337,56.9505,56.9002,56.9002,4400.0
2015-02-27 12:35:00,67.94,67.94,67.84,67.84,8100.0,56.9002,56.9002,56.8165,56.8165,8100.0
2015-02-27 12:40:00,67.84,67.84,67.79,67.83,4300.0,56.8165,56.8165,56.7746,56.8081,4300.0
2015-02-27 12:45:00,67.84,67.87,67.83,67.84,7000.0,56.8165,56.8416,56.8081,56.8165,7000.0
2015-02-27 12:50:00,67.84,67.84,67.78,67.8,4100.0,56.8165,56.8165,56.7662,56.783,4100.0
2015-02-27 12:55:00,67.79,67.83,67.76,67.81,4900.0,56.7746,56.8081,56.7495,56.7913,4900.0
2015-02-27 13:00:00,67.8,67.8,67.76,67.77,4300.0,56.783,56.783,56.7495,56.7578,4300.0
2015-02-27 13:05:00,67.77,67.8,67.76,67.79,5500.0,56.7578,56.783,56.7495,56.7746,5500.0
2015-02-27 13:10:00,67.78,67.79,67.76,67.76,4400.0,56.7662,56.7746,56.7495,56.7495,4400.0
2015-02-27 13:15:00,67.76,67.78,67.73,67.77,10200.0,56.7495,56.7662,56.7243,56.7578,10200.0
2015-02-27 13:20:00,67.78,67.86,67.78,67.85,9600.0,56.7662,56.8332,56.7662,56.8248,9600.0
2015-02-27 13:25:00,67.84,67.85,67.8,67.82,4900.0,56.8165,56.8248,56.783,56.7997,4900.0
2015-02-27 13:30:00,67.81,67.82,67.79,67.79,5700.0,56.7913,56.7997,56.7746,56.7746,5700.0
2015-02-27 13:35:00,67.79,67.8,67.71,67.77,13500.0,56.7746,56.783,56.7076,56.7578,13500.0
2015-02-27 13:40:00,67.77,67.79,67.71,67.79,14600.0,56.7578,56.7746,56.7076,56.7746,14600.0
2015-02-27 13:45:00,67.79,67.79,67.72,67.78,9500.0,56.7746,56.7746,56.716,56.7662,9500.0
2015-02-27 13:50:00,67.78,67.81,67.72,67.75,15400.0,56.7662,56.7913,56.716,56.7411,15400.0
2015-02-27 13:55:00,67.77,67.8,67.72,67.72,8800.0,56.7578,56.783,56.716,56.716,8800.0
2015-02-27 14:00:00,67.73,67.79,67.7,67.78,9900.0,56.7243,56.7746,56.6992,56.7662,9900.0
2015-02-27 14:05:00,67.8,67.81,67.72,67.75,12600.0,56.783,56.7913,56.716,56.7411,12600.0
2015-02-27 14:10:00,67.76,67.8,67.76,67.78,9700.0,56.7495,56.783,56.7495,56.7662,9700.0
2015-02-27 14:15:00,67.77,67.77,67.67,67.67,4400.0,56.7578,56.7578,56.6741,56.6741,4400.0
2015-02-27 14:20:00,67.65,67.74,67.63,67.69,10000.0,56.6573,56.7327,56.6406,56.6908,10000.0
2015-02-27 14:25:00,67.69,67.74,67.64,67.74,13800.0,56.6908,56.7327,56.649,56.7327,13800.0
2015-02-27 14:30:00,67.74,67.75,67.66,67.69,8000.0,56.7327,56.7411,56.6657,56.6908,8000.0
2015-02-27 14:35:00,67.69,67.7,67.6,67.6,10700.0,56.6908,56.6992,56.6155,56.6155,10700.0
2015-02-27 14:40:00,67.61,67.62,67.56,67.56,8100.0,56.6238,56.6322,56.582,56.582,8100.0
2015-02-27 14:45:00,67.55,67.62,67.53,67.62,8000.0,56.5736,56.6322,56.5568,56.6322,8000.0
2015-02-27 14:50:00,67.62,67.65,67.57,67.65,15000.0,56.6322,56.6573,56.5903,56.6573,15000.0
2015-02-27 14:55:00,67.65,67.67,67.55,67.61,17100.0,56.6573,56.6741,56.5736,56.6238,17100.0
2015-02-27 15:00:00,67.62,67.63,67.57,67.6,11100.0,56.6322,56.6406,56.5903,56.6155,11100.0
2015-02-27 15:05:00,67.6,67.66,67.6,67.61,9200.0,56.6155,56.6657,56.6155,56.6238,9200.0
2015-02-27 15:10:00,67.58,67.66,67.58,67.62,6900.0,56.5987,56.6657,56.5987,56.6322,6900.0
2015-02-27 15:15:00,67.62,67.65,67.57,67.63,8900.0,56.6322,56.6573,56.5903,56.6406,8900.0
2015-02-27 15:20:00,67.62,67.7,67.6,67.68,9000.0,56.6322,56.6992,56.6155,56.6825,9000.0
2015-02-27 15:25:00,67.68,67.74,67.67,67.74,5800.0,56.6825,56.7327,56.6741,56.7327,5800.0
2015-02-27 15:30:00,67.73,67.74,67.62,67.63,9500.0,56.7243,56.7327,56.6322,56.6406,9500.0
2015-02-27 15:35:00,67.63,67.63,67.54,67.57,13800.0,56.6406,56.6406,56.5652,56.5903,13800.0
2015-02-27 15:40:00,67.57,67.58,67.49,67.57,11200.0,56.5903,56.5987,56.5233,56.5903,11200.0
2015-02-27 15:45:00,67.57,67.65,67.57,67.61,17400.0,56.5903,56.6573,56.5903,56.6238,17400.0
2015-02-27 15:50:00,67.63,67.63,67.6,67.6,14000.0,56.6406,56.6406,56.6155,56.6155,14000.0
2015-02-27 15:55:00,67.6,67.62,67.53,67.57,63300.0,56.6155,56.6322,56.5568,56.5903,63300.0
2015-03-02 09:30:00,67.48,67.76,67.34,67.6,23500.0,56.515,56.7495,56.3977,56.6155,23500.0
2015-03-02 09:35:00,67.54,67.75,67.54,67.64,6300.0,56.5652,56.7411,56.5652,56.649,6300.0
2015-03-02 09:40:00,67.67,67.83,67.67,67.77,5300.0,56.6741,56.8081,56.6741,56.7578,5300.0
2015-03-02 09:45:00,67.75,67.84,67.74,67.83,5000.0,56.7411,56.8165,56.7327,56.8081,5000.0
2015-03-02 09:50:00,67.83,67.86,67.8,67.82,3400.0,56.8081,56.8332,56.783,56.7997,3400.0
2015-03-02 09:55:00,67.84,67.9,67.82,67.85,3900.0,56.8165,56.8667,56.7997,56.8248,3900.0
2015-03-02 10:00:00,67.9,67.93,67.79,67.82,3800.0,56.8667,56.8918,56.7746,56.7997,3800.0
2015-03-02 10:05:00,67.83,67.85,67.81,67.81,3800.0,56.8081,56.8248,56.7913,56.7913,3800.0
2015-03-02 10:10:00,67.83,67.97,67.83,67.95,4400.0,56.8081,56.9253,56.8081,56.9086,4400.0
2015-03-02 10:15:00,67.96,67.96,67.85,67.92,6100.0,56.917,56.917,56.8248,56.8835,6100.0
2015-03-02 10:20:00,67.9,67.96,67.89,67.93,4100.0,56.8667,56.917,56.8583,56.8918,4100.0
2015-03-02 10:25:00,67.94,67.97,67.92,67.96,3300.0,56.9002,56.9253,56.8835,56.917,3300.0
2015-03-02 10:30:00,67.98,68.05,67.98,68.02,7000.0,56.9337,56.9923,56.9337,56.9672,7000.0
2015-03-02 10:35:00,68.02,68.05,67.99,68.01,8100.0,56.9672,56.9923,56.9421,56.9588,8100.0
2015-03-02 10:40:00,68.01,68.02,67.95,67.95,7200.0,56.9588,56.9672,56.9086,56.9086,7200.0
2015-03-02 10:45:00,67.94,67.94,67.85,67.86,3800.0,56.9002,56.9002,56.8248,56.8332,3800.0
2015-03-02 10:50:00,67.86,67.89,67.85,67.87,7600.0,56.8332,56.8583,56.8248,56.8416,7600.0
2015-03-02 10:55:00,67.88,67.93,67.88,67.88,7100.0,56.85,56.8918,56.85,56.85,7100.0
2015-03-02 11:00:00,67.88,67.96,67.86,67.92,24600.0,56.85,56.917,56.8332,56.8835,24600.0
2015-03-02 11:05:00,67.91,67.94,67.87,67.88,3500.0,56.8751,56.9002,56.8416,56.85,3500.0
2015-03-02 11:10:00,67.88,67.91,67.83,67.9,6800.0,56.85,56.8751,56.8081,56.8667,6800.0
2015-03-02 11:15:00,67.91,67.96,67.91,67.95,1900.0,56.8751,56.917,56.8751,56.9086,1900.0
2015-03-02 11:20:00,67.96,67.99,67.96,67.98,2900.0,56.917,56.9421,56.917,56.9337,2900.0
2015-03-02 11:25:00,67.98,67.98,67.92,67.92,3200.0,56.9337,56.9337,56.8835,56.8835,3200.0
2015-03-02 11:30:00,67.92,68.01,67.92,68.0,3400.0,56.8835,56.9588,56.8835,56.9505,3400.0
2015-03-02 11:35:00,68.02,68.07,68.02,68.06,3000.0,56.9672,57.0091,56.9672,57.0007,3000.0
2015-03-02 11:40:00,68.05,68.1,68.05,68.08,3800.0,56.9923,57.0342,56.9923,57.0175,3800.0
2015-03-02 11:45:00,68.07,68.07,68.04,68.04,1900.0,57.0091,57.0091,56.984,56.984,1900.0
2015-03-02 11:50:00,68.07,68.07,68.02,68.02,2600.0,57.0091,57.0091,56.9672,56.9672,2600.0
2015-03-02 11:55:00,68.01,68.04,67.98,68.02,6500.0,56.9588,56.984,56.9337,56.9672,6500.0
2015-03-02 12:00:00,68.02,68.05,68.0,68.03,2700.0,56.9672,56.9923,56.9505,56.9756,2700.0
2015-03-02 12:05:00,68.03,68.06,68.03,68.06,1800.0,56.9756,57.0007,56.9756,57.0007,1800.0
2015-03-02 12:10:00,68.05,68.05,67.94,67.95,4900.0,56.9923,56.9923,56.9002,56.9086,4900.0
2015-03-02 12:15:00,67.96,67.97,67.93,67.93,2800.0,56.917,56.9253,56.8918,56.8918,2800.0
2015-03-02 12:20:00,67.93,67.93,67.89,67.93,1800.0,56.8918,56.8918,56.8583,56.8918,1800.0
2015-03-02 12:25:00,67.92,67.95,67.92,67.94,3000.0,56.8835,56.9086,56.8835,56.9002,3000.0
2015-03-02 12:30:00,67.94,67.98,67.93,67.98,2600.0,56.9002,56.9337,56.8918,56.9337,2600.0
2015-03-02 12:35:00,67.98,67.98,67.93,67.94,2900.0,56.9337,56.9337,56.8918,56.9002,2900.0
2015-03-02 12:40:00,67.93,67.93,67.91,67.92,3000.0,56.8918,56.8918,56.8751,56.8835,3000.0
2015-03-02 12:45:00,67.93,67.95,67.92,67.95,3800.0,56.8918,56.9086,56.8835,56.9086,3800.0
2015-03-02 12:50:00,67.96,67.97,67.95,67.96,3400.0,56.917,56.9253,56.9086,56.917,3400.0
2015-03-02 12:55:00,67.97,68.01,67.96,67.98,13600.0,56.9253,56.9588,56.917,56.9337,13600.0
2015-03-02 13:00:00,68.01,68.01,67.94,67.96,5700.0,56.9588,56.9588,56.9002,56.917,5700.0
2015-03-02 13:05:00,67.95,67.98,67.95,67.96,4700.0,56.9086,56.9337,56.9086,56.917,4700.0
2015-03-02 13:10:00,67.95,67.98,67.94,67.94,4000.0,56.9086,56.9337,56.9002,56.9002,4000.0
2015-03-02 13:15:00,67.93,67.94,67.89,67.9,4100.0,56.8918,56.9002,56.8583,56.8667,4100.0
2015-03-02 13:20:00,67.9,67.94,67.86,67.91,11500.0,56.8667,56.9002,56.8332,56.8751,11500.0
2015-03-02 13:25:00,67.9,67.99,67.9,67.98,3800.0,56.8667,56.9421,56.8667,56.9337,3800.0
2015-03-02 13:30:00,68.0,68.02,67.99,68.02,2000.0,56.9505,56.9672,56.9421,56.9672,2000.0
2015-03-02 13:35:00,68.02,68.07,68.02,68.06,2400.0,56.9672,57.0091,56.9672,57.0007,2400.0
2015-03-02 13:40:00,68.07,68.13,68.07,68.11,3200.0,57.0091,57.0593,57.0091,57.0426,3200.0
2015-03-02 13:45:00,68.11,68.11,68.08,68.11,2800.0,57.0426,57.0426,57.0175,57.0426,2800.0
2015-03-02 13:50:00,68.13,68.16,68.07,68.09,4100.0,57.0593,57.0845,57.0091,57.0258,4100.0
2015-03-02 13:55:00,68.09,68.11,68.09,68.09,2000.0,57.0258,57.0426,57.0258,57.0258,2000.0
2015-03-02 14:00:00,68.11,68.14,68.11,68.12,4200.0,57.0426,57.0677,57.0426,57.051,4200.0
2015-03-02 14:05:00,68.13,68.13,68.05,68.11,5800.0,57.0593,57.0593,56.9923,57.0426,5800.0
2015-03-02 14:10:00,68.1,68.14,68.1,68.13,9000.0,57.0342,57.0677,57.0342,57.0593,9000.0
2015-03-02 14:15:00,68.13,68.13,68.09,68.09,4300.0,57.0593,57.0593,57.0258,57.0258,4300.0
2015-03-02 14:20:00,68.09,68.13,68.09,68.12,29800.0,57.0258,57.0593,57.0258,57.051,29800.0
2015-03-02 14:25:00,68.12,68.12,68.09,68.1,5700.0,57.051,57.051,57.0258,57.0342,5700.0
2015-03-02 14:30:00,68.1,68.12,68.08,68.12,5300.0,57.0342,57.051,57.0175,57.051,5300.0
2015-03-02 14:35:00,68.11,68.11,68.09,68.09,5800.0,57.0426,57.0426,57.0258,57.0258,5800.0
2015-03-02 14:40:00,68.09,68.09,68.03,68.04,5400.0,57.0258,57.0258,56.9756,56.984,5400.0
2015-03-02 14:45:00,68.05,68.08,68.04,68.08,4700.0,56.9923,57.0175,56.984,57.0175,4700.0
2015-03-02 14:50:00,68.07,68.07,68.05,68.05,7500.0,57.0091,57.0091,56.9923,56.9923,7500.0
2015-03-02 14:55:00,68.06,68.14,68.06,68.12,7500.0,57.0007,57.0677,57.0007,57.051,7500.0
2015-03-02 15:00:00,68.12,68.14,68.11,68.12,4800.0,57.051,57.0677,57.0426,57.051,4800.0
2015-03-02 15:05:00,68.12,68.16,68.1,68.16,6700.0,57.051,57.0845,57.0342,57.0845,6700.0
2015-03-02 15:10:00,68.16,68.17,68.14,68.17,5200.0,57.0845,57.0928,57.0677,57.0928,5200.0
2015-03-02 15:15:00,68.16,68.19,68.13,68.15,8300.0,57.0845,57.1096,57.0593,57.0761,8300.0
2015-03-02 15:20:00,68.15,68.16,68.12,68.13,13600.0,57.0761,57.0845,57.051,57.0593,13600.0
2015-03-02 15:25:00,68.12,68.14,68.1,68.12,12000.0,57.051,57.0677,57.0342,57.051,12000.0
2015-03-02 15:30:00,68.12,68.15,68.1,68.14,8700.0,57.051,57.0761,57.0342,57.0677,8700.0
2015-03-02 15:35:00,68.15,68.19,68.15,68.17,11800.0,57.0761,57.1096,57.0761,57.0928,11800.0
2015-03-02 15:40:00,68.18,68.21,68.17,68.21,9700.0,57.1012,57.1263,57.0928,57.1263,9700.0
2015-03-02 15:45:00,68.21,68.3,68.21,68.28,23000.0,57.1263,57.2017,57.1263,57.185,23000.0
2015-03-02 15:50:00,68.27,68.3,68.22,68.24,29800.0,57.1766,57.2017,57.1347,57.1515,29800.0
2015-03-02 15:55:00,68.25,68.25,68.17,68.21,51600.0,57.1598,57.1598,57.0928,57.1263,51600.0
2015-03-03 09:30:00,67.9,67.96,67.76,67.87,22600.0,56.8667,56.917,56.7495,56.8416,22600.0
2015-03-03 09:35:00,67.87,67.99,67.84,67.89,7700.0,56.8416,56.9421,56.8165,56.8583,7700.0
2015-03-03 09:40:00,67.82,67.88,67.64,67.64,4500.0,56.7997,56.85,56.649,56.649,4500.0
2015-03-03 09:45:00,67.65,67.66,67.59,67.59,5300.0,56.6573,56.6657,56.6071,56.6071,5300.0
2015-03-03 09:50:00,67.58,67.69,67.54,67.64,7700.0,56.5987,56.6908,56.5652,56.649,7700.0
2015-03-03 09:55:00,67.63,67.67,67.57,67.57,5100.0,56.6406,56.6741,56.5903,56.5903,5100.0
2015-03-03 10:00:00,67.57,67.6,67.48,67.56,8800.0,56.5903,56.6155,56.515,56.582,8800.0
2015-03-03 10:05:00,67.54,67.64,67.54,67.63,5700.0,56.5652,56.649,56.5652,56.6406,5700.0
2015-03-03 10:10:00,67.66,67.66,67.56,67.56,7400.0,56.6657,56.6657,56.582,56.582,7400.0
2015-03-03 10:15:00,67.56,67.62,67.55,67.6,7900.0,56.582,56.6322,56.5736,56.6155,7900.0
2015-03-03 10:20:00,67.6,67.61,67.51,67.52,7600.0,56.6155,56.6238,56.5401,56.5485,7600.0
2015-03-03 10:25:00,67.52,67.52,67.43,67.48,7500.0,56.5485,56.5485,56.4731,56.515,7500.0
2015-03-03 10:30:00,67.48,67.52,67.48,67.52,2500.0,56.515,56.5485,56.515,56.5485,2500.0
2015-03-03 10:35:00,67.54,67.56,67.5,67.5,8000.0,56.5652,56.582,56.5317,56.5317,8000.0
2015-03-03 10:40:00,67.51,67.55,67.5,67.55,9700.0,56.5401,56.5736,56.5317,56.5736,9700.0
2015-03-03 10:45:00,67.55,67.57,67.48,67.5,4300.0,56.5736,56.5903,56.515,56.5317,4300.0
2015-03-03 10:50:00,67.49,67.5,67.47,67.49,3600.0,56.5233,56.5317,56.5066,56.5233,3600.0
2015-03-03 10:55:00,67.48,67.49,67.43,67.43,4400.0,56.515,56.5233,56.4731,56.4731,4400.0
2015-03-03 11:00:00,67.43,67.44,67.4,67.44,2500.0,56.4731,56.4815,56.448,56.4815,2500.0
2015-03-03 11:05:00,67.43,67.47,67.43,67.45,5000.0,56.4731,56.5066,56.4731,56.4898,5000.0
2015-03-03 11:10:00,67.45,67.47,67.43,67.46,5800.0,56.4898,56.5066,56.4731,56.4982,5800.0
2015-03-03 11:15:00,67.46,67.51,67.45,67.48,5800.0,56.4982,56.5401,56.4898,56.515,5800.0
2015-03-03 11:20:00,67.49,67.51,67.48,67.49,3100.0,56.5233,56.5401,56.515,56.5233,3100.0
2015-03-03 11:25:00,67.5,67.51,67.44,67.44,9200.0,56.5317,56.5401,56.4815,56.4815,9200.0
2015-03-03 11:30:00,67.45,67.45,67.3,67.32,12500.0,56.4898,56.4898,56.3642,56.381,12500.0
2015-03-03 11:35:00,67.31,67.35,67.31,67.35,2700.0,56.3726,56.4061,56.3726,56.4061,2700.0
2015-03-03 11:40:00,67.34,67.34,67.28,67.33,6600.0,56.3977,56.3977,56.3475,56.3893,6600.0
2015-03-03 11:45:00,67.32,67.34,67.3,67.3,1800.0,56.381,56.3977,56.3642,56.3642,1800.0
2015-03-03 11:50:00,67.31,67.39,67.31,67.39,3200.0,56.3726,56.4396,56.3726,56.4396,3200.0
2015-03-03 11:55:00,67.41,67.45,67.41,67.41,3300.0,56.4563,56.4898,56.4563,56.4563,3300.0
2015-03-03 12:00:00,67.41,67.41,67.39,67.41,3700.0,56.4563,56.4563,56.4396,56.4563,3700.0
2015-03-03 12:05:00,67.39,67.44,67.39,67.44,2700.0,56.4396,56.4815,56.4396,56.4815,2700.0
2015-03-03 12:10:00,67.43,67.46,67.42,67.44,2700.0,56.4731,56.4982,56.4647,56.4815,2700.0
2015-03-03 12:15:00,67.43,67.45,67.41,67.41,3900.0,56.4731,56.4898,56.4563,56.4563,3900.0
2015-03-03 12:20:00,67.4,67.4,67.36,67.36,5000.0,56.448,56.448,56.4145,56.4145,5000.0
2015-03-03 12:25:00,67.35,67.35,67.29,67.3,3500.0,56.4061,56.4061,56.3558,56.3642,3500.0
2015-03-03 12:30:00,67.29,67.37,67.29,67.36,3600.0,56.3558,56.4228,56.3558,56.4145,3600.0
2015-03-03 12:35:00,67.36,67.42,67.36,67.41,4300.0,56.4145,56.4647,56.4145,56.4563,4300.0
2015-03-03 12:40:00,67.4,67.42,67.38,67.4,3800.0,56.448,56.4647,56.4312,56.448,3800.0
2015-03-03 12:45:00,67.41,67.41,67.36,67.36,1400.0,56.4563,56.4563,56.4145,56.4145,1400.0
2015-03-03 12:50:00,67.37,67.46,67.37,67.46,4300.0,56.4228,56.4982,56.4228,56.4982,4300.0
2015-03-03 12:55:00,67.47,67.49,67.46,67.46,7100.0,56.5066,56.5233,56.4982,56.4982,7100.0
2015-03-03 13:00:00,67.47,67.49,67.47,67.47,4200.0,56.5066,56.5233,56.5066,56.5066,4200.0
2015-03-03 13:05:00,67.47,67.47,67.46,67.47,3800.0,56.5066,56.5066,56.4982,56.5066,3800.0
2015-03-03 13:10:00,67.46,67.46,67.43,67.44,2200.0,56.4982,56.4982,56.4731,56.4815,2200.0
2015-03-03 13:15:00,67.44,67.46,67.43,67.44,4300.0,56.4815,56.4982,56.4731,56.4815,4300.0
2015-03-03 13:20:00,67.44,67.5,67.43,67.48,6300.0,56.4815,56.5317,56.4731,56.515,6300.0
2015-03-03 13:25:00,67.49,67.52,67.48,67.52,6700.0,56.5233,56.5485,56.515,56.5485,6700.0
2015-03-03 13:30:00,67.52,67.6,67.52,67.6,6500.0,56.5485,56.6155,56.5485,56.6155,6500.0
2015-03-03 13:35:00,67.6,67.6,67.56,67.57,4700.0,56.6155,56.6155,56.582,56.5903,4700.0
2015-03-03 13:40:00,67.57,67.58,67.51,67.52,10100.0,56.5903,56.5987,56.5401,56.5485,10100.0
2015-03-03 13:45:00,67.5,67.58,67.5,67.56,8000.0,56.5317,56.5987,56.5317,56.582,8000.0
2015-03-03 13:50:00,67.56,67.56,67.53,67.53,2600.0,56.582,56.582,56.5568,56.5568,2600.0
2015-03-03 13:55:00,67.53,67.54,67.45,67.45,7100.0,56.5568,56.5652,56.4898,56.4898,7100.0
2015-03-03 14:00:00,67.45,67.5,67.41,67.5,13700.0,56.4898,56.5317,56.4563,56.5317,13700.0
2015-03-03 14:05:00,67.5,67.63,67.47,67.63,17800.0,56.5317,56.6406,56.5066,56.6406,17800.0
2015-03-03 14:10:00,67.63,67.67,67.62,67.66,9300.0,56.6406,56.6741,56.6322,56.6657,9300.0
2015-03-03 14:15:00,67.66,67.7,67.65,67.67,19600.0,56.6657,56.6992,56.6573,56.6741,19600.0
2015-03-03 14:20:00,67.68,67.69,67.62,67.63,5400.0,56.6825,56.6908,56.6322,56.6406,5400.0
2015-03-03 14:25:00,67.63,67.65,67.62,67.62,8000.0,56.6406,56.6573,56.6322,56.6322,8000.0
2015-03-03 14:30:00,67.63,67.63,67.57,67.57,10100.0,56.6406,56.6406,56.5903,56.5903,10100.0
2015-03-03 14:35:00,67.56,67.57,67.54,67.56,5700.0,56.582,56.5903,56.5652,56.582,5700.0
2015-03-03 14:40:00,67.55,67.58,67.51,67.52,9400.0,56.5736,56.5987,56.5401,56.5485,9400.0
2015-03-03 14:45:00,67.52,67.53,67.47,67.52,11100.0,56.5485,56.5568,56.5066,56.5485,11100.0
2015-03-03 14:50:00,67.51,67.53,67.5,67.52,4800.0,56.5401,56.5568,56.5317,56.5485,4800.0
2015-03-03 14:55:00,67.51,67.56,67.51,67.51,12200.0,56.5401,56.582,56.5401,56.5401,12200.0
2015-03-03 15:00:00,67.52,67.52,67.47,67.48,16500.0,56.5485,56.5485,56.5066,56.515,16500.0
2015-03-03 15:05:00,67.48,67.5,67.46,67.46,10500.0,56.515,56.5317,56.4982,56.4982,10500.0
2015-03-03 15:10:00,67.47,67.55,67.46,67.5,23700.0,56.5066,56.5736,56.4982,56.5317,23700.0
2015-03-03 15:15:00,67.5,67.54,67.49,67.53,10200.0,56.5317,56.5652,56.5233,56.5568,10200.0
2015-03-03 15:20:00,67.53,67.63,67.53,67.62,9500.0,56.5568,56.6406,56.5568,56.6322,9500.0
2015-03-03 15:25:00,67.62,67.7,67.62,67.7,11100.0,56.6322,56.6992,56.6322,56.6992,11100.0
2015-03-03 15:30:00,67.7,67.72,67.68,67.68,14600.0,56.6992,56.716,56.6825,56.6825,14600.0
2015-03-03 15:35:00,67.69,67.71,67.62,67.64,16400.0,56.6908,56.7076,56.6322,56.649,16400.0
2015-03-03 15:40:00,67.64,67.65,67.59,67.59,14000.0,56.649,56.6573,56.6071,56.6071,14000.0
2015-03-03 15:45:00,67.59,67.59,67.5,67.59,25500.0,56.6071,56.6071,56.5317,56.6071,25500.0
2015-03-03 15:50:00,67.59,67.61,67.57,67.61,21500.0,56.6071,56.6238,56.5903,56.6238,21500.0
2015-03-03 15:55:00,67.6,67.63,67.54,67.62,77800.0,56.6155,56.6406,56.5652,56.6322,77800.0
2015-03-04 09:30:00,67.33,67.5,67.04,67.28,8700.0,56.3893,56.5317,56.1465,56.3475,8700.0
2015-03-04 09:35:00,67.18,67.3,67.06,67.06,3100.0,56.2637,56.3642,56.1632,56.1632,3100.0
2015-03-04 09:40:00,67.04,67.07,66.73,66.75,10700.0,56.1465,56.1716,55.8868,55.9036,10700.0
2015-03-04 09:45:00,66.7,66.99,66.7,66.92,5300.0,55.8617,56.1046,55.8617,56.046,5300.0
2015-03-04 09:50:00,66.9,66.94,66.86,66.86,2000.0,56.0292,56.0627,55.9957,55.9957,2000.0
2015-03-04 09:55:00,66.94,67.02,66.93,66.95,3100.0,56.0627,56.1297,56.0543,56.0711,3100.0
2015-03-04 10:00:00,66.95,67.04,66.86,66.9,8200.0,56.0711,56.1465,55.9957,56.0292,8200.0
2015-03-04 10:05:00,66.92,67.02,66.9,66.94,4100.0,56.046,56.1297,56.0292,56.0627,4100.0
2015-03-04 10:10:00,66.92,67.0,66.81,66.94,10100.0,56.046,56.113,55.9538,56.0627,10100.0
2015-03-04 10:15:00,66.95,66.95,66.87,66.94,7200.0,56.0711,56.0711,56.0041,56.0627,7200.0
2015-03-04 10:20:00,66.94,66.95,66.88,66.92,6400.0,56.0627,56.0711,56.0125,56.046,6400.0
2015-03-04 10:25:00,66.9,66.9,66.81,66.85,6800.0,56.0292,56.0292,55.9538,55.9873,6800.0
2015-03-04 10:30:00,66.83,66.94,66.83,66.94,6600.0,55.9706,56.0627,55.9706,56.0627,6600.0
2015-03-04 10:35:00,66.94,66.96,66.88,66.9,6100.0,56.0627,56.0795,56.0125,56.0292,6100.0
2015-03-04 10:40:00,66.89,67.01,66.89,67.01,4500.0,56.0208,56.1213,56.0208,56.1213,4500.0
2015-03-04 10:45:00,67.02,67.03,66.85,66.86,12700.0,56.1297,56.1381,55.9873,55.9957,12700.0
2015-03-04 10:50:00,66.87,66.91,66.86,66.88,4300.0,56.0041,56.0376,55.9957,56.0125,4300.0
2015-03-04 10:55:00,66.86,66.96,66.86,66.95,5000.0,55.9957,56.0795,55.9957,56.0711,5000.0
2015-03-04 11:00:00,66.95,66.99,66.91,66.91,15800.0,56.0711,56.1046,56.0376,56.0376,15800.0
2015-03-04 11:05:00,66.92,66.98,66.91,66.97,9600.0,56.046,56.0962,56.0376,56.0878,9600.0
2015-03-04 11:10:00,66.97,66.97,66.92,66.97,8700.0,56.0878,56.0878,56.046,56.0878,8700.0
2015-03-04 11:15:00,66.98,67.04,66.97,67.03,6000.0,56.0962,56.1465,56.0878,56.1381,6000.0
2015-03-04 11:20:00,67.03,67.04,66.99,67.03,5400.0,56.1381,56.1465,56.1046,56.1381,5400.0
2015-03-04 11:25:00,67.01,67.03,66.97,67.01,5500.0,56.1213,56.1381,56.0878,56.1213,5500.0
2015-03-04 11:30:00,67.01,67.14,67.01,67.14,6300.0,56.1213,56.2302,56.1213,56.2302,6300.0
2015-03-04 11:35:00,67.15,67.15,67.07,67.07,4300.0,56.2386,56.2386,56.1716,56.1716,4300.0
2015-03-04 11:40:00,67.07,67.12,67.06,67.1,6300.0,56.1716,56.2135,56.1632,56.1967,6300.0
2015-03-04 11:45:00,67.12,67.12,67.03,67.05,2500.0,56.2135,56.2135,56.1381,56.1548,2500.0
2015-03-04 11:50:00,67.03,67.03,66.97,67.0,3900.0,56.1381,56.1381,56.0878,56.113,3900.0
2015-03-04 11:55:00,66.99,67.05,66.99,67.05,2500.0,56.1046,56.1548,56.1046,56.1548,2500.0
2015-03-04 12:00:00,67.05,67.07,67.02,67.03,4100.0,56.1548,56.1716,56.1297,56.1381,4100.0
2015-03-04 12:05:00,67.03,67.08,67.0,67.08,4100.0,56.1381,56.18,56.113,56.18,4100.0
2015-03-04 12:10:00,67.08,67.16,67.08,67.16,3000.0,56.18,56.247,56.18,56.247,3000.0
2015-03-04 12:15:00,67.18,67.19,67.15,67.15,5200.0,56.2637,56.2721,56.2386,56.2386,5200.0
2015-03-04 12:20:00,67.15,67.15,67.1,67.11,6100.0,56.2386,56.2386,56.1967,56.2051,6100.0
2015-03-04 12:25:00,67.11,67.12,67.08,67.1,6200.0,56.2051,56.2135,56.18,56.1967,6200.0
2015-03-04 12:30:00,67.1,67.11,67.08,67.09,8000.0,56.1967,56.2051,56.18,56.1883,8000.0
2015-03-04 12:35:00,67.09,67.12,67.09,67.11,1800.0,56.1883,56.2135,56.1883,56.2051,1800.0
2015-03-04 12:40:00,67.11,67.16,67.1,67.16,4000.0,56.2051,56.247,56.1967,56.247,4000.0
2015-03-04 12:45:00,67.15,67.18,67.14,67.17,3600.0,56.2386,56.2637,56.2302,56.2553,3600.0
2015-03-04 12:50:00,67.16,67.17,67.07,67.1,4100.0,56.247,56.2553,56.1716,56.1967,4100.0
2015-03-04 12:55:00,67.11,67.11,67.06,67.06,3000.0,56.2051,56.2051,56.1632,56.1632,3000.0
2015-03-04 13:00:00,67.07,67.09,67.05,67.05,5100.0,56.1716,56.1883,56.1548,56.1548,5100.0
2015-03-04 13:05:00,67.05,67.07,67.02,67.03,4600.0,56.1548,56.1716,56.1297,56.1381,4600.0
2015-03-04 13:10:00,67.02,67.04,66.99,67.04,3800.0,56.1297,56.1465,56.1046,56.1465,3800.0
2015-03-04 13:15:00,67.03,67.04,66.98,66.98,4200.0,56.1381,56.1465,56.0962,56.0962,4200.0
2015-03-04 13:20:00,66.98,67.03,66.97,67.02,5000.0,56.0962,56.1381,56.0878,56.1297,5000.0
2015-03-04 13:25:00,67.02,67.02,66.96,66.99,5200.0,56.1297,56.1297,56.0795,56.1046,5200.0
2015-03-04 13:30:00,67.01,67.01,66.99,66.99,4800.0,56.1213,56.1213,56.1046,56.1046,4800.0
2015-03-04 13:35:00,66.98,67.01,66.97,67.0,7700.0,56.0962,56.1213,56.0878,56.113,7700.0
2015-03-04 13:40:00,66.99,66.99,66.93,66.94,8000.0,56.1046,56.1046,56.0543,56.0627,8000.0
2015-03-04 13:45:00,66.94,66.94,66.92,66.92,3100.0,56.0627,56.0627,56.046,56.046,3100.0
2015-03-04 13:50:00,66.92,66.96,66.9,66.9,5800.0,56.046,56.0795,56.0292,56.0292,5800.0
2015-03-04 13:55:00,66.9,66.91,66.86,66.9,5400.0,56.0292,56.0376,55.9957,56.0292,5400.0
2015-03-04 14:00:00,66.9,66.94,66.9,66.91,6000.0,56.0292,56.0627,56.0292,56.0376,6000.0
2015-03-04 14:05:00,66.9,66.95,66.9,66.91,3900.0,56.0292,56.0711,56.0292,56.0376,3900.0
2015-03-04 14:10:00,66.92,66.92,66.84,66.84,9000.0,56.046,56.046,55.979,55.979,9000.0
2015-03-04 14:15:00,66.83,66.85,66.81,66.82,7700.0,55.9706,55.9873,55.9538,55.9622,7700.0
2015-03-04 14:20:00,66.83,66.86,66.82,66.84,5700.0,55.9706,55.9957,55.9622,55.979,5700.0
2015-03-04 14:25:00,66.82,66.85,66.81,66.83,3700.0,55.9622,55.9873,55.9538,55.9706,3700.0
2015-03-04 14:30:00,66.82,66.84,66.81,66.84,4100.0,55.9622,55.979,55.9538,55.979,4100.0
2015-03-04 14:35:00,66.85,66.86,66.81,66.82,3700.0,55.9873,55.9957,55.9538,55.9622,3700.0
2015-03-04 14:40:00,66.83,66.92,66.8,66.9,7300.0,55.9706,56.046,55.9455,56.0292,7300.0
2015-03-04 14:45:00,66.89,66.92,66.85,66.92,8000.0,56.0208,56.046,55.9873,56.046,8000.0
2015-03-04 14:50:00,66.92,66.92,66.88,66.89,8600.0,56.046,56.046,56.0125,56.0208,8600.0
2015-03-04 14:55:00,66.9,66.93,66.88,66.91,4600.0,56.0292,56.0543,56.0125,56.0376,4600.0
2015-03-04 15:00:00,66.91,66.93,66.88,66.89,8600.0,56.0376,56.0543,56.0125,56.0208,8600.0
2015-03-04 15:05:00,66.87,66.89,66.83,66.89,8400.0,56.0041,56.0208,55.9706,56.0208,8400.0
2015-03-04 15:10:00,66.89,66.92,66.89,66.9,4400.0,56.0208,56.046,56.0208,56.0292,4400.0
2015-03-04 15:15:00,66.91,66.96,66.9,66.92,9700.0,56.0376,56.0795,56.0292,56.046,9700.0
2015-03-04 15:20:00,66.91,66.94,66.9,66.94,9100.0,56.0376,56.0627,56.0292,56.0627,9100.0
2015-03-04 15:25:00,66.94,66.94,66.87,66.9,7300.0,56.0627,56.0627,56.0041,56.0292,7300.0
2015-03-04 15:30:00,66.92,66.96,66.9,66.95,11500.0,56.046,56.0795,56.0292,56.0711,11500.0
2015-03-04 15:35:00,66.96,66.96,66.92,66.95,13200.0,56.0795,56.0795,56.046,56.0711,13200.0
2015-03-04 15:40:00,66.94,66.95,66.87,66.92,14000.0,56.0627,56.0711,56.0041,56.046,14000.0
2015-03-04 15:45:00,66.92,67.02,66.92,67.02,24100.0,56.046,56.1297,56.046,56.1297,24100.0
2015-03-04 15:50:00,67.0,67.03,66.98,67.0,21800.0,56.113,56.1381,56.0962,56.113,21800.0
2015-03-04 15:55:00,67.0,67.03,66.95,67.01,68900.0,56.113,56.1381,56.0711,56.1213,68900.0
2015-03-05 09:30:00,67.28,67.37,67.02,67.13,35200.0,56.3475,56.4228,56.1297,56.2218,35200.0
2015-03-05 09:35:00,67.09,67.23,66.85,66.96,30300.0,56.1883,56.3056,55.9873,56.0795,30300.0
2015-03-05 09:40:00,66.98,67.03,66.94,67.03,4800.0,56.0962,56.1381,56.0627,56.1381,4800.0
2015-03-05 09:45:00,67.04,67.09,66.97,67.03,3900.0,56.1465,56.1883,56.0878,56.1381,3900.0
2015-03-05 09:50:00,67.05,67.1,67.05,67.09,5000.0,56.1548,56.1967,56.1548,56.1883,5000.0
2015-03-05 09:55:00,67.08,67.08,67.03,67.06,1600.0,56.18,56.18,56.1381,56.1632,1600.0
2015-03-05 10:00:00,67.11,67.14,67.06,67.14,3300.0,56.2051,56.2302,56.1632,56.2302,3300.0
2015-03-05 10:05:00,67.15,67.25,67.15,67.23,2300.0,56.2386,56.3223,56.2386,56.3056,2300.0
2015-03-05 10:10:00,67.22,67.27,67.13,67.16,7000.0,56.2972,56.3391,56.2218,56.247,7000.0
2015-03-05 10:15:00,67.14,67.16,67.06,67.07,8600.0,56.2302,56.247,56.1632,56.1716,8600.0
2015-03-05 10:20:00,67.06,67.09,67.05,67.06,3700.0,56.1632,56.1883,56.1548,56.1632,3700.0
2015-03-05 10:25:00,67.07,67.19,67.07,67.18,2200.0,56.1716,56.2721,56.1716,56.2637,2200.0
2015-03-05 10:30:00,67.18,67.2,67.16,67.18,4000.0,56.2637,56.2805,56.247,56.2637,4000.0
2015-03-05 10:35:00,67.19,67.19,67.15,67.17,2300.0,56.2721,56.2721,56.2386,56.2553,2300.0
2015-03-05 10:40:00,67.19,67.2,67.16,67.17,2700.0,56.2721,56.2805,56.247,56.2553,2700.0
2015-03-05 10:45:00,67.17,67.21,67.17,67.21,1600.0,56.2553,56.2888,56.2553,56.2888,1600.0
2015-03-05 10:50:00,67.22,67.26,67.2,67.25,4400.0,56.2972,56.3307,56.2805,56.3223,4400.0
2015-03-05 10:55:00,67.23,67.25,67.21,67.23,6300.0,56.3056,56.3223,56.2888,56.3056,6300.0
2015-03-05 11:00:00,67.25,67.27,67.19,67.21,5000.0,56.3223,56.3391,56.2721,56.2888,5000.0
2015-03-05 11:05:00,67.2,67.25,67.16,67.17,4700.0,56.2805,56.3223,56.247,56.2553,4700.0
2015-03-05 11:10:00,67.17,67.18,67.12,67.14,3800.0,56.2553,56.2637,56.2135,56.2302,3800.0
2015-03-05 11:15:00,67.14,67.2,67.14,67.19,5600.0,56.2302,56.2805,56.2302,56.2721,5600.0
2015-03-05 11:20:00,67.21,67.24,67.18,67.24,5900.0,56.2888,56.314,56.2637,56.314,5900.0
2015-03-05 11:25:00,67.25,67.26,67.23,67.24,4400.0,56.3223,56.3307,56.3056,56.314,4400.0
2015-03-05 11:30:00,67.24,67.29,67.23,67.25,1900.0,56.314,56.3558,56.3056,56.3223,1900.0
2015-03-05 11:35:00,67.25,67.32,67.24,67.28,3700.0,56.3223,56.381,56.314,56.3475,3700.0
2015-03-05 11:40:00,67.28,67.3,67.28,67.29,5700.0,56.3475,56.3642,56.3475,56.3558,5700.0
2015-03-05 11:45:00,67.3,67.32,67.28,67.29,1700.0,56.3642,56.381,56.3475,56.3558,1700.0
2015-03-05 11:50:00,67.3,67.33,67.28,67.32,4000.0,56.3642,56.3893,56.3475,56.381,4000.0
2015-03-05 11:55:00,67.33,67.34,67.32,67.32,600.0,56.3893,56.3977,56.381,56.381,600.0
2015-03-05 12:00:00,67.33,67.33,67.29,67.31,2000.0,56.3893,56.3893,56.3558,56.3726,2000.0
2015-03-05 12:05:00,67.33,67.33,67.29,67.3,3000.0,56.3893,56.3893,56.3558,56.3642,3000.0
2015-03-05 12:10:00,67.31,67.32,67.26,67.26,4700.0,56.3726,56.381,56.3307,56.3307,4700.0
2015-03-05 12:15:00,67.25,67.29,67.24,67.28,1400.0,56.3223,56.3558,56.314,56.3475,1400.0
2015-03-05 12:20:00,67.28,67.29,67.23,67.24,1400.0,56.3475,56.3558,56.3056,56.314,1400.0
2015-03-05 12:25:00,67.24,67.24,67.23,67.23,1900.0,56.314,56.314,56.3056,56.3056,1900.0
2015-03-05 12:30:00,67.23,67.31,67.23,67.31,8300.0,56.3056,56.3726,56.3056,56.3726,8300.0
2015-03-05 12:35:00,67.31,67.34,67.3,67.3,6100.0,56.3726,56.3977,56.3642,56.3642,6100.0
2015-03-05 12:40:00,67.27,67.32,67.25,67.29,8000.0,56.3391,56.381,56.3223,56.3558,8000.0
2015-03-05 12:45:00,67.3,67.32,67.26,67.26,7000.0,56.3642,56.381,56.3307,56.3307,7000.0
2015-03-05 12:50:00,67.24,67.26,67.16,67.21,15700.0,56.314,56.3307,56.247,56.2888,15700.0
2015-03-05 12:55:00,67.16,67.17,67.12,67.14,2100.0,56.247,56.2553,56.2135,56.2302,2100.0
2015-03-05 13:00:00,67.14,67.14,67.13,67.14,600.0,56.2302,56.2302,56.2218,56.2302,600.0
2015-03-05 13:05:00,67.14,67.21,67.14,67.19,4200.0,56.2302,56.2888,56.2302,56.2721,4200.0
2015-03-05 13:10:00,67.2,67.21,67.17,67.17,1200.0,56.2805,56.2888,56.2553,56.2553,1200.0
2015-03-05 13:15:00,67.17,67.21,67.17,67.19,2100.0,56.2553,56.2888,56.2553,56.2721,2100.0
2015-03-05 13:20:00,67.17,67.17,67.11,67.17,3700.0,56.2553,56.2553,56.2051,56.2553,3700.0
2015-03-05 13:25:00,67.2,67.2,67.15,67.15,1100.0,56.2805,56.2805,56.2386,56.2386,1100.0
2015-03-05 13:30:00,67.17,67.19,67.17,67.19,3300.0,56.2553,56.2721,56.2553,56.2721,3300.0
2015-03-05 13:35:00,67.2,67.23,67.19,67.21,2700.0,56.2805,56.3056,56.2721,56.2888,2700.0
2015-03-05 13:40:00,67.22,67.22,67.18,67.2,900.0,56.2972,56.2972,56.2637,56.2805,900.0
2015-03-05 13:45:00,67.22,67.27,67.21,67.21,2100.0,56.2972,56.3391,56.2888,56.2888,2100.0
2015-03-05 13:50:00,67.19,67.23,67.19,67.23,4900.0,56.2721,56.3056,56.2721,56.3056,4900.0
2015-03-05 13:55:00,67.23,67.26,67.22,67.26,1700.0,56.3056,56.3307,56.2972,56.3307,1700.0
2015-03-05 14:00:00,67.26,67.33,67.25,67.32,4900.0,56.3307,56.3893,56.3223,56.381,4900.0
2015-03-05 14:05:00,67.31,67.31,67.3,67.31,400.0,56.3726,56.3726,56.3642,56.3726,400.0
2015-03-05 14:10:00,67.3,67.31,67.28,67.28,4200.0,56.3642,56.3726,56.3475,56.3475,4200.0
2015-03-05 14:15:00,67.28,67.29,67.27,67.28,3400.0,56.3475,56.3558,56.3391,56.3475,3400.0
2015-03-05 14:20:00,67.28,67.31,67.28,67.3,7000.0,56.3475,56.3726,56.3475,56.3642,7000.0
2015-03-05 14:25:00,67.29,67.29,67.23,67.23,3400.0,56.3558,56.3558,56.3056,56.3056,3400.0
2015-03-05 14:30:00,67.24,67.24,67.23,67.23,3100.0,56.314,56.314,56.3056,56.3056,3100.0
2015-03-05 14:35:00,67.23,67.24,67.19,67.19,4500.0,56.3056,56.314,56.2721,56.2721,4500.0
2015-03-05 14:40:00,67.2,67.23,67.18,67.19,4600.0,56.2805,56.3056,56.2637,56.2721,4600.0
2015-03-05 14:45:00,67.2,67.22,67.2,67.21,1200.0,56.2805,56.2972,56.2805,56.2888,1200.0
2015-03-05 14:50:00,67.22,67.3,67.21,67.28,3400.0,56.2972,56.3642,56.2888,56.3475,3400.0
2015-03-05 14:55:00,67.29,67.3,67.28,67.28,1900.0,56.3558,56.3642,56.3475,56.3475,1900.0
2015-03-05 15:00:00,67.29,67.29,67.2,67.21,1800.0,56.3558,56.3558,56.2805,56.2888,1800.0
2015-03-05 15:05:00,67.21,67.22,67.2,67.22,3700.0,56.2888,56.2972,56.2805,56.2972,3700.0
2015-03-05 15:10:00,67.21,67.24,67.2,67.24,1800.0,56.2888,56.314,56.2805,56.314,1800.0
2015-03-05 15:15:00,67.26,67.27,67.25,67.25,2000.0,56.3307,56.3391,56.3223,56.3223,2000.0
2015-03-05 15:20:00,67.25,67.26,67.23,67.25,3600.0,56.3223,56.3307,56.3056,56.3223,3600.0
2015-03-05 15:25:00,67.25,67.26,67.23,67.25,4600.0,56.3223,56.3307,56.3056,56.3223,4600.0
2015-03-05 15:30:00,67.25,67.25,67.16,67.18,12600.0,56.3223,56.3223,56.247,56.2637,12600.0
2015-03-05 15:35:00,67.18,67.22,67.18,67.22,9500.0,56.2637,56.2972,56.2637,56.2972,9500.0
2015-03-05 15:40:00,67.22,67.24,67.2,67.21,6800.0,56.2972,56.314,56.2805,56.2888,6800.0
2015-03-05 15:45:00,67.22,67.3,67.21,67.26,28600.0,56.2972,56.3642,56.2888,56.3307,28600.0
2015-03-05 15:50:00,67.27,67.3,67.26,67.26,10300.0,56.3391,56.3642,56.3307,56.3307,10300.0
2015-03-05 15:55:00,67.27,67.3,67.25,67.25,30400.0,56.3391,56.3642,56.3223,56.3223,30400.0
2015-03-06 09:30:00,66.9,66.94,66.8,66.84,12600.0,56.0292,56.0627,55.9455,55.979,12600.0
2015-03-06 09:35:00,66.83,66.88,66.7,66.71,11000.0,55.9706,56.0125,55.8617,55.8701,11000.0
2015-03-06 09:40:00,66.71,66.89,66.62,66.65,15600.0,55.8701,56.0208,55.7947,55.8198,15600.0
2015-03-06 09:45:00,66.66,66.72,66.62,66.67,16900.0,55.8282,55.8785,55.7947,55.8366,16900.0
2015-03-06 09:50:00,66.66,66.74,66.6,66.73,8400.0,55.8282,55.8952,55.778,55.8868,8400.0
2015-03-06 09:55:00,66.76,66.9,66.76,66.88,8400.0,55.912,56.0292,55.912,56.0125,8400.0
2015-03-06 10:00:00,66.89,66.9,66.82,66.82,6700.0,56.0208,56.0292,55.9622,55.9622,6700.0
2015-03-06 10:05:00,66.83,66.94,66.83,66.9,8700.0,55.9706,56.0627,55.9706,56.0292,8700.0
2015-03-06 10:10:00,66.91,67.02,66.91,66.95,9100.0,56.0376,56.1297,56.0376,56.0711,9100.0
2015-03-06 10:15:00,66.93,66.98,66.93,66.98,2200.0,56.0543,56.0962,56.0543,56.0962,2200.0
2015-03-06 10:20:00,66.97,66.99,66.93,66.95,4500.0,56.0878,56.1046,56.0543,56.0711,4500.0
2015-03-06 10:25:00,66.95,66.95,66.91,66.92,3700.0,56.0711,56.0711,56.0376,56.046,3700.0
2015-03-06 10:30:00,66.92,66.94,66.87,66.94,5300.0,56.046,56.0627,56.0041,56.0627,5300.0
2015-03-06 10:35:00,66.93,66.93,66.86,66.86,3400.0,56.0543,56.0543,55.9957,55.9957,3400.0
2015-03-06 10:40:00,66.86,66.88,66.81,66.84,3900.0,55.9957,56.0125,55.9538,55.979,3900.0
2015-03-06 10:45:00,66.84,66.91,66.84,66.91,5400.0,55.979,56.0376,55.979,56.0376,5400.0
2015-03-06 10:50:00,66.89,66.89,66.76,66.78,9700.0,56.0208,56.0208,55.912,55.9287,9700.0
2015-03-06 10:55:00,66.79,66.81,66.76,66.81,3900.0,55.9371,55.9538,55.912,55.9538,3900.0
2015-03-06 11:00:00,66.78,66.84,66.73,66.73,5000.0,55.9287,55.979,55.8868,55.8868,5000.0
2015-03-06 11:05:00,66.75,66.75,66.64,66.68,7800.0,55.9036,55.9036,55.8115,55.845,7800.0
2015-03-06 11:10:00,66.66,66.66,66.61,66.66,3600.0,55.8282,55.8282,55.7863,55.8282,3600.0
2015-03-06 11:15:00,66.63,66.65,66.52,66.52,6500.0,55.8031,55.8198,55.711,55.711,6500.0
2015-03-06 11:20:00,66.56,66.57,66.51,66.51,3900.0,55.7445,55.7528,55.7026,55.7026,3900.0
2015-03-06 11:25:00,66.51,66.52,66.47,66.49,4400.0,55.7026,55.711,55.6691,55.6858,4400.0
2015-03-06 11:30:00,66.48,66.48,66.38,66.38,3600.0,55.6775,55.6775,55.5937,55.5937,3600.0
2015-03-06 11:35:00,66.39,66.42,66.38,66.39,4700.0,55.6021,55.6272,55.5937,55.6021,4700.0
2015-03-06 11:40:00,66.41,66.43,66.31,66.32,7000.0,55.6188,55.6356,55.5351,55.5435,7000.0
2015-03-06 11:45:00,66.33,66.36,66.29,66.29,1800.0,55.5518,55.577,55.5183,55.5183,1800.0
2015-03-06 11:50:00,66.31,66.37,66.28,66.37,2900.0,55.5351,55.5853,55.51,55.5853,2900.0
2015-03-06 11:55:00,66.35,66.36,66.28,66.3,5600.0,55.5686,55.577,55.51,55.5267,5600.0
2015-03-06 12:00:00,66.32,66.39,66.31,66.36,2200.0,55.5435,55.6021,55.5351,55.577,2200.0
2015-03-06 12:05:00,66.36,66.45,66.36,66.45,2700.0,55.577,55.6523,55.577,55.6523,2700.0
2015-03-06 12:10:00,66.42,66.42,66.31,66.31,2400.0,55.6272,55.6272,55.5351,55.5351,2400.0
2015-03-06 12:15:00,66.32,66.36,66.23,66.24,6300.0,55.5435,55.577,55.4681,55.4765,6300.0
2015-03-06 12:20:00,66.21,66.23,66.16,66.17,2900.0,55.4513,55.4681,55.4095,55.4178,2900.0
2015-03-06 12:25:00,66.17,66.25,66.17,66.21,2800.0,55.4178,55.4848,55.4178,55.4513,2800.0
2015-03-06 12:30:00,66.21,66.22,66.16,66.22,5700.0,55.4513,55.4597,55.4095,55.4597,5700.0
2015-03-06 12:35:00,66.21,66.31,66.2,66.31,3100.0,55.4513,55.5351,55.443,55.5351,3100.0
2015-03-06 12:40:00,66.31,66.31,66.23,66.24,3300.0,55.5351,55.5351,55.4681,55.4765,3300.0
2015-03-06 12:45:00,66.24,66.26,66.22,66.23,4400.0,55.4765,55.4932,55.4597,55.4681,4400.0
2015-03-06 12:50:00,66.24,66.25,66.15,66.15,3900.0,55.4765,55.4848,55.4011,55.4011,3900.0
2015-03-06 12:55:00,66.14,66.18,66.11,66.17,4400.0,55.3927,55.4262,55.3676,55.4178,4400.0
2015-03-06 13:00:00,66.2,66.23,66.11,66.14,6000.0,55.443,55.4681,55.3676,55.3927,6000.0
2015-03-06 13:05:00,66.13,66.18,66.11,66.12,4700.0,55.3843,55.4262,55.3676,55.376,4700.0
2015-03-06 13:10:00,66.17,66.18,66.11,66.17,4200.0,55.4178,55.4262,55.3676,55.4178,4200.0
2015-03-06 13:15:00,66.17,66.17,66.1,66.1,3600.0,55.4178,55.4178,55.3592,55.3592,3600.0
2015-03-06 13:20:00,66.09,66.1,66.03,66.03,4800.0,55.3508,55.3592,55.3006,55.3006,4800.0
2015-03-06 13:25:00,66.03,66.1,65.98,66.09,4600.0,55.3006,55.3592,55.2587,55.3508,4600.0
2015-03-06 13:30:00,66.08,66.08,65.98,65.98,4700.0,55.3425,55.3425,55.2587,55.2587,4700.0
2015-03-06 13:35:00,65.98,66.06,65.98,66.04,4700.0,55.2587,55.3257,55.2587,55.309,4700.0
2015-03-06 13:40:00,66.04,66.05,65.99,66.0,5100.0,55.309,55.3173,55.2671,55.2755,5100.0
2015-03-06 13:45:00,66.01,66.07,65.97,66.05,7900.0,55.2838,55.3341,55.2503,55.3173,7900.0
2015-03-06 13:50:00,66.06,66.13,66.06,66.1,3800.0,55.3257,55.3843,55.3257,55.3592,3800.0
2015-03-06 13:55:00,66.07,66.13,66.07,66.13,5600.0,55.3341,55.3843,55.3341,55.3843,5600.0
2015-03-06 14:00:00,66.12,66.21,66.11,66.17,7400.0,55.376,55.4513,55.3676,55.4178,7400.0
2015-03-06 14:05:00,66.18,66.22,66.16,66.21,5400.0,55.4262,55.4597,55.4095,55.4513,5400.0
2015-03-06 14:10:00,66.22,66.23,66.18,66.19,5700.0,55.4597,55.4681,55.4262,55.4346,5700.0
2015-03-06 14:15:00,66.2,66.2,66.11,66.11,9700.0,55.443,55.443,55.3676,55.3676,9700.0
2015-03-06 14:20:00,66.11,66.12,65.99,66.03,10100.0,55.3676,55.376,55.2671,55.3006,10100.0
2015-03-06 14:25:00,66.05,66.09,66.03,66.07,6800.0,55.3173,55.3508,55.3006,55.3341,6800.0
2015-03-06 14:30:00,66.07,66.13,66.07,66.12,6200.0,55.3341,55.3843,55.3341,55.376,6200.0
2015-03-06 14:35:00,66.12,66.12,66.02,66.05,3800.0,55.376,55.376,55.2922,55.3173,3800.0
2015-03-06 14:40:00,66.02,66.07,65.98,66.02,6000.0,55.2922,55.3341,55.2587,55.2922,6000.0
2015-03-06 14:45:00,66.03,66.06,65.99,66.06,4100.0,55.3006,55.3257,55.2671,55.3257,4100.0
2015-03-06 14:50:00,66.06,66.11,66.03,66.07,6200.0,55.3257,55.3676,55.3006,55.3341,6200.0
2015-03-06 14:55:00,66.08,66.1,66.05,66.06,4900.0,55.3425,55.3592,55.3173,55.3257,4900.0
2015-03-06 15:00:00,66.05,66.21,66.05,66.18,5600.0,55.3173,55.4513,55.3173,55.4262,5600.0
2015-03-06 15:05:00,66.19,66.22,66.12,66.13,7400.0,55.4346,55.4597,55.376,55.3843,7400.0
2015-03-06 15:10:00,66.12,66.14,66.06,66.08,6200.0,55.376,55.3927,55.3257,55.3425,6200.0
2015-03-06 15:15:00,66.11,66.11,66.06,66.09,5200.0,55.3676,55.3676,55.3257,55.3508,5200.0
2015-03-06 15:20:00,66.09,66.12,66.08,66.12,10400.0,55.3508,55.376,55.3425,55.376,10400.0
2015-03-06 15:25:00,66.13,66.13,66.04,66.04,5800.0,55.3843,55.3843,55.309,55.309,5800.0
2015-03-06 15:30:00,66.05,66.12,66.01,66.03,21100.0,55.3173,55.376,55.2838,55.3006,21100.0
2015-03-06 15:35:00,66.06,66.11,66.03,66.05,9300.0,55.3257,55.3676,55.3006,55.3173,9300.0
2015-03-06 15:40:00,66.06,66.06,65.98,66.01,15500.0,55.3257,55.3257,55.2587,55.2838,15500.0
2015-03-06 15:45:00,66.0,66.09,65.98,66.05,24000.0,55.2755,55.3508,55.2587,55.3173,24000.0
2015-03-06 15:50:00,66.05,66.12,66.05,66.09,19400.0,55.3173,55.376,55.3173,55.3508,19400.0
2015-03-06 15:55:00,66.07,66.12,66.01,66.11,65200.0,55.3341,55.376,55.2838,55.3676,65200.0
2015-03-09 09:30:00,66.02,66.25,66.02,66.09,14300.0,55.2922,55.4848,55.2922,55.3508,14300.0
2015-03-09 09:35:00,66.08,66.26,66.07,66.24,6300.0,55.3425,55.4932,55.3341,55.4765,6300.0
2015-03-09 09:40:00,66.25,66.36,66.2,66.25,5500.0,55.4848,55.577,55.443,55.4848,5500.0
2015-03-09 09:45:00,66.24,66.26,66.2,66.26,3500.0,55.4765,55.4932,55.443,55.4932,3500.0
2015-03-09 09:50:00,66.27,66.34,66.27,66.34,4500.0,55.5016,55.5602,55.5016,55.5602,4500.0
2015-03-09 09:55:00,66.34,66.34,66.25,66.28,6700.0,55.5602,55.5602,55.4848,55.51,6700.0
2015-03-09 10:00:00,66.31,66.31,66.26,66.28,3100.0,55.5351,55.5351,55.4932,55.51,3100.0
2015-03-09 10:05:00,66.31,66.36,66.31,66.31,1900.0,55.5351,55.577,55.5351,55.5351,1900.0
2015-03-09 10:10:00,66.31,66.36,66.3,66.34,14400.0,55.5351,55.577,55.5267,55.5602,14400.0
2015-03-09 10:15:00,66.33,66.39,66.29,66.34,5800.0,55.5518,55.6021,55.5183,55.5602,5800.0
2015-03-09 10:20:00,66.33,66.39,66.33,66.36,2400.0,55.5518,55.6021,55.5518,55.577,2400.0
2015-03-09 10:25:00,66.35,66.4,66.33,66.4,3900.0,55.5686,55.6105,55.5518,55.6105,3900.0
2015-03-09 10:30:00,66.41,66.41,66.36,66.37,4500.0,55.6188,55.6188,55.577,55.5853,4500.0
2015-03-09 10:35:00,66.37,66.37,66.33,66.33,3400.0,55.5853,55.5853,55.5518,55.5518,3400.0
2015-03-09 10:40:00,66.34,66.43,66.34,66.39,3500.0,55.5602,55.6356,55.5602,55.6021,3500.0
2015-03-09 10:45:00,66.39,66.42,66.33,66.36,4400.0,55.6021,55.6272,55.5518,55.577,4400.0
2015-03-09 10:50:00,66.38,66.38,66.34,66.34,2300.0,55.5937,55.5937,55.5602,55.5602,2300.0
2015-03-09 10:55:00,66.34,66.36,66.29,66.29,5000.0,55.5602,55.577,55.5183,55.5183,5000.0
2015-03-09 11:00:00,66.28,66.32,66.24,66.25,5300.0,55.51,55.5435,55.4765,55.4848,5300.0
2015-03-09 11:05:00,66.25,66.26,66.2,66.26,3600.0,55.4848,55.4932,55.443,55.4932,3600.0
2015-03-09 11:10:00,66.24,66.28,66.22,66.28,7500.0,55.4765,55.51,55.4597,55.51,7500.0
2015-03-09 11:15:00,66.28,66.36,66.27,66.34,3400.0,55.51,55.577,55.5016,55.5602,3400.0
2015-03-09 11:20:00,66.35,66.36,66.28,66.32,4100.0,55.5686,55.577,55.51,55.5435,4100.0
2015-03-09 11:25:00,66.31,66.4,66.31,66.4,4400.0,55.5351,55.6105,55.5351,55.6105,4400.0
2015-03-09 11:30:00,66.42,66.52,66.41,66.49,6300.0,55.6272,55.711,55.6188,55.6858,6300.0
2015-03-09 11:35:00,66.49,66.5,66.46,66.46,4600.0,55.6858,55.6942,55.6607,55.6607,4600.0
2015-03-09 11:40:00,66.46,66.51,66.46,66.5,5600.0,55.6607,55.7026,55.6607,55.6942,5600.0
2015-03-09 11:45:00,66.5,66.5,66.47,66.5,3400.0,55.6942,55.6942,55.6691,55.6942,3400.0
2015-03-09 11:50:00,66.48,66.48,66.42,66.42,4600.0,55.6775,55.6775,55.6272,55.6272,4600.0
2015-03-09 11:55:00,66.43,66.44,66.41,66.43,5000.0,55.6356,55.644,55.6188,55.6356,5000.0
2015-03-09 12:00:00,66.44,66.45,66.36,66.39,4600.0,55.644,55.6523,55.577,55.6021,4600.0
2015-03-09 12:05:00,66.39,66.39,66.32,66.32,4300.0,55.6021,55.6021,55.5435,55.5435,4300.0
2015-03-09 12:10:00,66.33,66.38,66.33,66.36,4200.0,55.5518,55.5937,55.5518,55.577,4200.0
2015-03-09 12:15:00,66.36,66.37,66.33,66.36,5300.0,55.577,55.5853,55.5518,55.577,5300.0
2015-03-09 12:20:00,66.36,66.38,66.36,66.37,3200.0,55.577,55.5937,55.577,55.5853,3200.0
2015-03-09 12:25:00,66.35,66.38,66.35,66.38,3300.0,55.5686,55.5937,55.5686,55.5937,3300.0
2015-03-09 12:30:00,66.39,66.39,66.36,66.39,3900.0,55.6021,55.6021,55.577,55.6021,3900.0
2015-03-09 12:35:00,66.4,66.45,66.4,66.44,1300.0,55.6105,55.6523,55.6105,55.644,1300.0
2015-03-09 12:40:00,66.44,66.46,66.41,66.45,4100.0,55.644,55.6607,55.6188,55.6523,4100.0
2015-03-09 12:45:00,66.46,66.48,66.45,66.45,3600.0,55.6607,55.6775,55.6523,55.6523,3600.0
2015-03-09 12:50:00,66.46,66.48,66.45,66.47,4000.0,55.6607,55.6775,55.6523,55.6691,4000.0
2015-03-09 12:55:00,66.48,66.53,66.48,66.52,6500.0,55.6775,55.7193,55.6775,55.711,6500.0
2015-03-09 13:00:00,66.51,66.52,66.5,66.5,2600.0,55.7026,55.711,55.6942,55.6942,2600.0
2015-03-09 13:05:00,66.5,66.54,66.5,66.54,1600.0,55.6942,55.7277,55.6942,55.7277,1600.0
2015-03-09 13:10:00,66.54,66.57,66.54,66.56,2000.0,55.7277,55.7528,55.7277,55.7445,2000.0
2015-03-09 13:15:00,66.58,66.58,66.5,66.5,3200.0,55.7612,55.7612,55.6942,55.6942,3200.0
2015-03-09 13:20:00,66.5,66.5,66.47,66.48,4300.0,55.6942,55.6942,55.6691,55.6775,4300.0
2015-03-09 13:25:00,66.49,66.54,66.47,66.54,4700.0,55.6858,55.7277,55.6691,55.7277,4700.0
2015-03-09 13:30:00,66.59,66.61,66.55,66.55,3600.0,55.7696,55.7863,55.7361,55.7361,3600.0
2015-03-09 13:35:00,66.55,66.59,66.55,66.56,4200.0,55.7361,55.7696,55.7361,55.7445,4200.0
2015-03-09 13:40:00,66.56,66.61,66.56,66.6,3300.0,55.7445,55.7863,55.7445,55.778,3300.0
2015-03-09 13:45:00,66.59,66.59,66.57,66.57,2800.0,55.7696,55.7696,55.7528,55.7528,2800.0
2015-03-09 13:50:00,66.58,66.62,66.58,66.61,3900.0,55.7612,55.7947,55.7612,55.7863,3900.0
2015-03-09 13:55:00,66.61,66.64,66.6,66.64,4600.0,55.7863,55.8115,55.778,55.8115,4600.0
2015-03-09 14:00:00,66.64,66.66,66.62,66.66,4400.0,55.8115,55.8282,55.7947,55.8282,4400.0
2015-03-09 14:05:00,66.67,66.69,66.66,66.68,3600.0,55.8366,55.8533,55.8282,55.845,3600.0
2015-03-09 14:10:00,66.67,66.68,66.62,66.62,5400.0,55.8366,55.845,55.7947,55.7947,5400.0
2015-03-09 14:15:00,66.62,66.64,66.62,66.62,4000.0,55.7947,55.8115,55.7947,55.7947,4000.0
2015-03-09 14:20:00,66.62,66.67,66.62,66.65,6200.0,55.7947,55.8366,55.7947,55.8198,6200.0
2015-03-09 14:25:00,66.65,66.65,66.6,66.64,6300.0,55.8198,55.8198,55.778,55.8115,6300.0
2015-03-09 14:30:00,66.64,66.64,66.59,66.61,5700.0,55.8115,55.8115,55.7696,55.7863,5700.0
2015-03-09 14:35:00,66.62,66.64,66.59,66.62,3900.0,55.7947,55.8115,55.7696,55.7947,3900.0
2015-03-09 14:40:00,66.61,66.64,66.59,66.62,4600.0,55.7863,55.8115,55.7696,55.7947,4600.0
2015-03-09 14:45:00,66.62,66.72,66.62,66.69,6800.0,55.7947,55.8785,55.7947,55.8533,6800.0
2015-03-09 14:50:00,66.69,66.72,66.69,66.7,2700.0,55.8533,55.8785,55.8533,55.8617,2700.0
2015-03-09 14:55:00,66.69,66.74,66.68,66.68,6000.0,55.8533,55.8952,55.845,55.845,6000.0
2015-03-09 15:00:00,66.68,66.68,66.65,66.65,4300.0,55.845,55.845,55.8198,55.8198,4300.0
2015-03-09 15:05:00,66.65,66.7,66.64,66.69,4700.0,55.8198,55.8617,55.8115,55.8533,4700.0
2015-03-09 15:10:00,66.7,66.73,66.69,66.7,5400.0,55.8617,55.8868,55.8533,55.8617,5400.0
2015-03-09 15:15:00,66.72,66.72,66.62,66.62,7100.0,55.8785,55.8785,55.7947,55.7947,7100.0
2015-03-09 15:20:00,66.62,66.67,66.62,66.62,6200.0,55.7947,55.8366,55.7947,55.7947,6200.0
2015-03-09 15:25:00,66.62,66.67,66.61,66.67,4300.0,55.7947,55.8366,55.7863,55.8366,4300.0
2015-03-09 15:30:00,66.67,66.73,66.66,66.67,9900.0,55.8366,55.8868,55.8282,55.8366,9900.0
2015-03-09 15:35:00,66.66,66.67,66.58,66.59,19900.0,55.8282,55.8366,55.7612,55.7696,19900.0
2015-03-09 15:40:00,66.59,66.71,66.55,66.65,39300.0,55.7696,55.8701,55.7361,55.8198,39300.0
2015-03-09 15:45:00,66.66,66.75,66.66,66.73,28800.0,55.8282,55.9036,55.8282,55.8868,28800.0
2015-03-09 15:50:00,66.73,66.77,66.61,66.65,28400.0,55.8868,55.9203,55.7863,55.8198,28400.0
2015-03-09 15:55:00,66.65,66.65,66.61,66.62,36500.0,55.8198,55.8198,55.7863,55.7947,36500.0
2015-03-10 09:30:00,66.26,66.26,65.98,66.13,16400.0,55.4932,55.4932,55.2587,55.3843,16400.0
2015-03-10 09:35:00,66.13,66.29,65.94,66.2,13500.0,55.3843,55.5183,55.2252,55.443,13500.0
2015-03-10 09:40:00,66.09,66.16,65.85,66.03,25100.0,55.3508,55.4095,55.1498,55.3006,25100.0
2015-03-10 09:45:00,66.01,66.01,65.74,65.74,3700.0,55.2838,55.2838,55.0577,55.0577,3700.0
2015-03-10 09:50:00,65.74,65.74,65.58,65.62,2900.0,55.0577,55.0577,54.9237,54.9572,2900.0
2015-03-10 09:55:00,65.62,65.7,65.57,65.57,3900.0,54.9572,55.0242,54.9153,54.9153,3900.0
2015-03-10 10:00:00,65.62,65.67,65.53,65.65,8000.0,54.9572,54.9991,54.8818,54.9823,8000.0
2015-03-10 10:05:00,65.66,65.68,65.61,65.63,6000.0,54.9907,55.0075,54.9488,54.9656,6000.0
2015-03-10 10:10:00,65.67,65.68,65.55,65.58,5000.0,54.9991,55.0075,54.8986,54.9237,5000.0
2015-03-10 10:15:00,65.57,65.63,65.55,65.63,5800.0,54.9153,54.9656,54.8986,54.9656,5800.0
2015-03-10 10:20:00,65.63,65.64,65.6,65.6,4500.0,54.9656,54.974,54.9405,54.9405,4500.0
2015-03-10 10:25:00,65.6,65.62,65.51,65.56,8800.0,54.9405,54.9572,54.8651,54.907,8800.0
2015-03-10 10:30:00,65.58,65.59,65.53,65.54,8000.0,54.9237,54.9321,54.8818,54.8902,8000.0
2015-03-10 10:35:00,65.52,65.56,65.47,65.52,5300.0,54.8735,54.907,54.8316,54.8735,5300.0
2015-03-10 10:40:00,65.51,65.53,65.47,65.52,36000.0,54.8651,54.8818,54.8316,54.8735,36000.0
2015-03-10 10:45:00,65.52,65.52,65.48,65.5,1900.0,54.8735,54.8735,54.84,54.8567,1900.0
2015-03-10 10:50:00,65.51,65.58,65.51,65.57,2200.0,54.8651,54.9237,54.8651,54.9153,2200.0
2015-03-10 10:55:00,65.59,65.63,65.59,65.62,3000.0,54.9321,54.9656,54.9321,54.9572,3000.0
2015-03-10 11:00:00,65.59,65.67,65.59,65.64,3200.0,54.9321,54.9991,54.9321,54.974,3200.0
2015-03-10 11:05:00,65.63,65.68,65.59,65.63,25700.0,54.9656,55.0075,54.9321,54.9656,25700.0
2015-03-10 11:10:00,65.62,65.64,65.58,65.61,10100.0,54.9572,54.974,54.9237,54.9488,10100.0
2015-03-10 11:15:00,65.62,65.68,65.6,65.67,9500.0,54.9572,55.0075,54.9405,54.9991,9500.0
2015-03-10 11:20:00,65.69,65.75,65.68,65.69,3600.0,55.0158,55.0661,55.0075,55.0158,3600.0
2015-03-10 11:25:00,65.68,65.7,65.64,65.67,8000.0,55.0075,55.0242,54.974,54.9991,8000.0
2015-03-10 11:30:00,65.67,65.72,65.66,65.68,5100.0,54.9991,55.041,54.9907,55.0075,5100.0
2015-03-10 11:35:00,65.67,65.68,65.62,65.64,4400.0,54.9991,55.0075,54.9572,54.974,4400.0
2015-03-10 11:40:00,65.63,65.64,65.58,65.58,6300.0,54.9656,54.974,54.9237,54.9237,6300.0
2015-03-10 11:45:00,65.58,65.58,65.46,65.46,3900.0,54.9237,54.9237,54.8232,54.8232,3900.0
2015-03-10 11:50:00,65.47,65.48,65.43,65.43,3600.0,54.8316,54.84,54.7981,54.7981,3600.0
2015-03-10 11:55:00,65.39,65.46,65.38,65.38,5100.0,54.7646,54.8232,54.7562,54.7562,5100.0
2015-03-10 12:00:00,65.38,65.38,65.29,65.34,4100.0,54.7562,54.7562,54.6808,54.7227,4100.0
2015-03-10 12:05:00,65.33,65.38,65.31,65.38,3900.0,54.7143,54.7562,54.6976,54.7562,3900.0
2015-03-10 12:10:00,65.39,65.45,65.39,65.4,3900.0,54.7646,54.8148,54.7646,54.773,3900.0
2015-03-10 12:15:00,65.41,65.42,65.4,65.41,3900.0,54.7813,54.7897,54.773,54.7813,3900.0
2015-03-10 12:20:00,65.4,65.41,65.3,65.3,4200.0,54.773,54.7813,54.6892,54.6892,4200.0
2015-03-10 12:25:00,65.3,65.4,65.29,65.34,4700.0,54.6892,54.773,54.6808,54.7227,4700.0
2015-03-10 12:30:00,65.31,65.35,65.25,65.25,4700.0,54.6976,54.7311,54.6473,54.6473,4700.0
2015-03-10 12:35:00,65.26,65.39,65.26,65.37,3300.0,54.6557,54.7646,54.6557,54.7478,3300.0
2015-03-10 12:40:00,65.37,65.4,65.34,65.38,4700.0,54.7478,54.773,54.7227,54.7562,4700.0
2015-03-10 12:45:00,65.37,65.4,65.3,65.33,5100.0,54.7478,54.773,54.6892,54.7143,5100.0
2015-03-10 12:50:00,65.32,65.32,65.28,65.3,4000.0,54.706,54.706,54.6725,54.6892,4000.0
2015-03-10 12:55:00,65.27,65.4,65.27,65.36,4600.0,54.6641,54.773,54.6641,54.7395,4600.0
2015-03-10 13:00:00,65.36,65.36,65.33,65.34,1400.0,54.7395,54.7395,54.7143,54.7227,1400.0
2015-03-10 13:05:00,65.35,65.39,65.29,65.29,2700.0,54.7311,54.7646,54.6808,54.6808,2700.0
2015-03-10 13:10:00,65.28,65.29,65.25,65.29,3500.0,54.6725,54.6808,54.6473,54.6808,3500.0
2015-03-10 13:15:00,65.28,65.31,65.26,65.29,6300.0,54.6725,54.6976,54.6557,54.6808,6300.0
2015-03-10 13:20:00,65.3,65.42,65.29,65.39,5500.0,54.6892,54.7897,54.6808,54.7646,5500.0
2015-03-10 13:25:00,65.42,65.43,65.38,65.38,3600.0,54.7897,54.7981,54.7562,54.7562,3600.0
2015-03-10 13:30:00,65.38,65.38,65.33,65.36,2600.0,54.7562,54.7562,54.7143,54.7395,2600.0
2015-03-10 13:35:00,65.38,65.38,65.33,65.34,2800.0,54.7562,54.7562,54.7143,54.7227,2800.0
2015-03-10 13:40:00,65.33,65.38,65.33,65.36,2300.0,54.7143,54.7562,54.7143,54.7395,2300.0
2015-03-10 13:45:00,65.35,65.43,65.35,65.41,2800.0,54.7311,54.7981,54.7311,54.7813,2800.0
2015-03-10 13:50:00,65.4,65.43,65.4,65.42,2900.0,54.773,54.7981,54.773,54.7897,2900.0
2015-03-10 13:55:00,65.43,65.44,65.4,65.42,6300.0,54.7981,54.8065,54.773,54.7897,6300.0
2015-03-10 14:00:00,65.42,65.43,65.41,65.43,5400.0,54.7897,54.7981,54.7813,54.7981,5400.0
2015-03-10 14:05:00,65.43,65.54,65.43,65.54,8900.0,54.7981,54.8902,54.7981,54.8902,8900.0
2015-03-10 14:10:00,65.54,65.55,65.35,65.37,8000.0,54.8902,54.8986,54.7311,54.7478,8000.0
2015-03-10 14:15:00,65.38,65.39,65.32,65.33,3500.0,54.7562,54.7646,54.706,54.7143,3500.0
2015-03-10 14:20:00,65.31,65.33,65.27,65.27,4100.0,54.6976,54.7143,54.6641,54.6641,4100.0
2015-03-10 14:25:00,65.26,65.31,65.24,65.26,8200.0,54.6557,54.6976,54.639,54.6557,8200.0
2015-03-10 14:30:00,65.26,65.31,65.26,65.3,3500.0,54.6557,54.6976,54.6557,54.6892,3500.0
2015-03-10 14:35:00,65.31,65.33,65.26,65.32,3300.0,54.6976,54.7143,54.6557,54.706,3300.0
2015-03-10 14:40:00,65.32,65.34,65.31,65.34,3000.0,54.706,54.7227,54.6976,54.7227,3000.0
2015-03-10 14:45:00,65.34,65.37,65.33,65.33,5200.0,54.7227,54.7478,54.7143,54.7143,5200.0
2015-03-10 14:50:00,65.34,65.34,65.27,65.27,7900.0,54.7227,54.7227,54.6641,54.6641,7900.0
2015-03-10 14:55:00,65.28,65.3,65.24,65.29,2300.0,54.6725,54.6892,54.639,54.6808,2300.0
2015-03-10 15:00:00,65.28,65.36,65.27,65.32,5500.0,54.6725,54.7395,54.6641,54.706,5500.0
2015-03-10 15:05:00,65.32,65.39,65.3,65.37,5300.0,54.706,54.7646,54.6892,54.7478,5300.0
2015-03-10 15:10:00,65.37,65.38,65.32,65.33,4300.0,54.7478,54.7562,54.706,54.7143,4300.0
2015-03-10 15:15:00,65.32,65.4,65.32,65.38,1600.0,54.706,54.773,54.706,54.7562,1600.0
2015-03-10 15:20:00,65.4,65.47,65.38,65.47,6800.0,54.773,54.8316,54.7562,54.8316,6800.0
2015-03-10 15:25:00,65.46,65.46,65.33,65.35,6700.0,54.8232,54.8232,54.7143,54.7311,6700.0
2015-03-10 15:30:00,65.34,65.34,65.29,65.29,5000.0,54.7227,54.7227,54.6808,54.6808,5000.0
2015-03-10 15:35:00,65.3,65.34,65.29,65.3,8700.0,54.6892,54.7227,54.6808,54.6892,8700.0
2015-03-10 15:40:00,65.3,65.35,65.28,65.28,8300.0,54.6892,54.7311,54.6725,54.6725,8300.0
2015-03-10 15:45:00,65.28,65.3,65.22,65.28,116900.0,54.6725,54.6892,54.6222,54.6725,116900.0
2015-03-10 15:50:00,65.28,65.29,65.22,65.22,19500.0,54.6725,54.6808,54.6222,54.6222,19500.0
2015-03-10 15:55:00,65.22,65.22,65.09,65.1,82300.0,54.6222,54.6222,54.5133,54.5217,82300.0
2015-03-11 09:30:00,65.03,65.09,64.81,64.92,23700.0,54.4631,54.5133,54.2788,54.371,23700.0
2015-03-11 09:35:00,64.92,65.05,64.83,64.94,5700.0,54.371,54.4798,54.2956,54.3877,5700.0
2015-03-11 09:40:00,64.94,65.06,64.93,65.05,8000.0,54.3877,54.4882,54.3793,54.4798,8000.0
2015-03-11 09:45:00,65.09,65.11,64.99,65.05,12000.0,54.5133,54.5301,54.4296,54.4798,12000.0
2015-03-11 09:50:00,65.08,65.15,65.05,65.15,2700.0,54.505,54.5636,54.4798,54.5636,2700.0
2015-03-11 09:55:00,65.16,65.16,65.07,65.1,4900.0,54.572,54.572,54.4966,54.5217,4900.0
2015-03-11 10:00:00,65.14,65.16,65.06,65.12,7500.0,54.5552,54.572,54.4882,54.5385,7500.0
2015-03-11 10:05:00,65.14,65.24,65.14,65.2,2500.0,54.5552,54.639,54.5552,54.6055,2500.0
2015-03-11 10:10:00,65.18,65.18,65.06,65.1,7200.0,54.5887,54.5887,54.4882,54.5217,7200.0
2015-03-11 10:15:00,65.09,65.18,65.08,65.09,5200.0,54.5133,54.5887,54.505,54.5133,5200.0
2015-03-11 10:20:00,65.08,65.15,65.08,65.12,4000.0,54.505,54.5636,54.505,54.5385,4000.0
2015-03-11 10:25:00,65.12,65.13,65.09,65.1,2700.0,54.5385,54.5468,54.5133,54.5217,2700.0
2015-03-11 10:30:00,65.11,65.17,65.02,65.03,8700.0,54.5301,54.5803,54.4547,54.4631,8700.0
2015-03-11 10:35:00,65.03,65.06,64.99,65.04,5300.0,54.4631,54.4882,54.4296,54.4715,5300.0
2015-03-11 10:40:00,65.07,65.09,64.97,64.97,2200.0,54.4966,54.5133,54.4128,54.4128,2200.0
2015-03-11 10:45:00,64.97,64.98,64.92,64.95,6400.0,54.4128,54.4212,54.371,54.3961,6400.0
2015-03-11 10:50:00,64.94,64.97,64.91,64.97,7400.0,54.3877,54.4128,54.3626,54.4128,7400.0
2015-03-11 10:55:00,64.96,64.96,64.92,64.93,4600.0,54.4045,54.4045,54.371,54.3793,4600.0
2015-03-11 11:00:00,64.94,64.96,64.88,64.88,6900.0,54.3877,54.4045,54.3374,54.3374,6900.0
2015-03-11 11:05:00,64.87,64.88,64.83,64.83,3500.0,54.3291,54.3374,54.2956,54.2956,3500.0
2015-03-11 11:10:00,64.87,64.92,64.84,64.87,8400.0,54.3291,54.371,54.3039,54.3291,8400.0
2015-03-11 11:15:00,64.86,64.9,64.86,64.88,3800.0,54.3207,54.3542,54.3207,54.3374,3800.0
2015-03-11 11:20:00,64.88,64.88,64.78,64.78,26800.0,54.3374,54.3374,54.2537,54.2537,26800.0
2015-03-11 11:25:00,64.79,64.85,64.78,64.85,14300.0,54.2621,54.3123,54.2537,54.3123,14300.0
2015-03-11 11:30:00,64.85,64.86,64.83,64.83,12300.0,54.3123,54.3207,54.2956,54.2956,12300.0
2015-03-11 11:35:00,64.83,64.86,64.82,64.82,7300.0,54.2956,54.3207,54.2872,54.2872,7300.0
2015-03-11 11:40:00,64.81,64.85,64.81,64.81,9800.0,54.2788,54.3123,54.2788,54.2788,9800.0
2015-03-11 11:45:00,64.81,64.83,64.79,64.82,5400.0,54.2788,54.2956,54.2621,54.2872,5400.0
2015-03-11 11:50:00,64.82,64.83,64.78,64.81,7200.0,54.2872,54.2956,54.2537,54.2788,7200.0
2015-03-11 11:55:00,64.8,64.85,64.78,64.85,3500.0,54.2704,54.3123,54.2537,54.3123,3500.0
2015-03-11 12:00:00,64.87,64.87,64.83,64.84,5800.0,54.3291,54.3291,54.2956,54.3039,5800.0
2015-03-11 12:05:00,64.83,64.83,64.78,64.82,3000.0,54.2956,54.2956,54.2537,54.2872,3000.0
2015-03-11 12:10:00,64.83,64.88,64.83,64.88,4100.0,54.2956,54.3374,54.2956,54.3374,4100.0
2015-03-11 12:15:00,64.89,64.93,64.87,64.92,3500.0,54.3458,54.3793,54.3291,54.371,3500.0
2015-03-11 12:20:00,64.92,64.92,64.8,64.8,5100.0,54.371,54.371,54.2704,54.2704,5100.0
2015-03-11 12:25:00,64.8,64.81,64.75,64.81,3300.0,54.2704,54.2788,54.2286,54.2788,3300.0
2015-03-11 12:30:00,64.8,64.83,64.78,64.83,6600.0,54.2704,54.2956,54.2537,54.2956,6600.0
2015-03-11 12:35:00,64.83,64.86,64.81,64.86,4800.0,54.2956,54.3207,54.2788,54.3207,4800.0
2015-03-11 12:40:00,64.85,64.85,64.82,64.83,3200.0,54.3123,54.3123,54.2872,54.2956,3200.0
2015-03-11 12:45:00,64.84,64.86,64.8,64.8,4200.0,54.3039,54.3207,54.2704,54.2704,4200.0
2015-03-11 12:50:00,64.81,64.85,64.8,64.83,5400.0,54.2788,54.3123,54.2704,54.2956,5400.0
2015-03-11 12:55:00,64.83,64.83,64.77,64.78,3500.0,54.2956,54.2956,54.2453,54.2537,3500.0
2015-03-11 13:00:00,64.79,64.84,64.79,64.81,5600.0,54.2621,54.3039,54.2621,54.2788,5600.0
2015-03-11 13:05:00,64.81,64.82,64.8,64.8,16500.0,54.2788,54.2872,54.2704,54.2704,16500.0
2015-03-11 13:10:00,64.8,64.81,64.78,64.8,4500.0,54.2704,54.2788,54.2537,54.2704,4500.0
2015-03-11 13:15:00,64.8,64.81,64.73,64.74,4900.0,54.2704,54.2788,54.2118,54.2202,4900.0
2015-03-11 13:20:00,64.74,64.76,64.72,64.73,3300.0,54.2202,54.2369,54.2034,54.2118,3300.0
2015-03-11 13:25:00,64.73,64.77,64.71,64.77,4400.0,54.2118,54.2453,54.1951,54.2453,4400.0
2015-03-11 13:30:00,64.77,64.77,64.67,64.68,5500.0,54.2453,54.2453,54.1616,54.1699,5500.0
2015-03-11 13:35:00,64.66,64.71,64.66,64.7,4100.0,54.1532,54.1951,54.1532,54.1867,4100.0
2015-03-11 13:40:00,64.7,64.7,64.65,64.65,4800.0,54.1867,54.1867,54.1448,54.1448,4800.0
2015-03-11 13:45:00,64.64,64.64,64.51,64.51,9800.0,54.1364,54.1364,54.0276,54.0276,9800.0
2015-03-11 13:50:00,64.5,64.6,64.5,64.59,4400.0,54.0192,54.1029,54.0192,54.0946,4400.0
2015-03-11 13:55:00,64.58,64.59,64.57,64.57,3200.0,54.0862,54.0946,54.0778,54.0778,3200.0
2015-03-11 14:00:00,64.56,64.64,64.56,64.64,4100.0,54.0694,54.1364,54.0694,54.1364,4100.0
2015-03-11 14:05:00,64.65,64.68,64.64,64.68,3900.0,54.1448,54.1699,54.1364,54.1699,3900.0
2015-03-11 14:10:00,64.68,64.68,64.65,64.66,3600.0,54.1699,54.1699,54.1448,54.1532,3600.0
2015-03-11 14:15:00,64.68,64.79,64.67,64.71,14600.0,54.1699,54.2621,54.1616,54.1951,14600.0
2015-03-11 14:20:00,64.72,64.74,64.65,64.65,10000.0,54.2034,54.2202,54.1448,54.1448,10000.0
2015-03-11 14:25:00,64.66,64.67,64.6,64.66,26200.0,54.1532,54.1616,54.1029,54.1532,26200.0
2015-03-11 14:30:00,64.66,64.69,64.64,64.65,7900.0,54.1532,54.1783,54.1364,54.1448,7900.0
2015-03-11 14:35:00,64.64,64.72,64.64,64.71,7000.0,54.1364,54.2034,54.1364,54.1951,7000.0
2015-03-11 14:40:00,64.71,64.72,64.6,64.63,5900.0,54.1951,54.2034,54.1029,54.1281,5900.0
2015-03-11 14:45:00,64.65,64.72,64.65,64.69,6800.0,54.1448,54.2034,54.1448,54.1783,6800.0
2015-03-11 14:50:00,64.71,64.77,64.7,64.73,4400.0,54.1951,54.2453,54.1867,54.2118,4400.0
2015-03-11 14:55:00,64.73,64.8,64.69,64.78,9700.0,54.2118,54.2704,54.1783,54.2537,9700.0
2015-03-11 15:00:00,64.78,64.8,64.73,64.77,7400.0,54.2537,54.2704,54.2118,54.2453,7400.0
2015-03-11 15:05:00,64.76,64.76,64.73,64.74,8300.0,54.2369,54.2369,54.2118,54.2202,8300.0
2015-03-11 15:10:00,64.73,64.73,64.63,64.66,12900.0,54.2118,54.2118,54.1281,54.1532,12900.0
2015-03-11 15:15:00,64.66,64.66,64.61,64.66,13300.0,54.1532,54.1532,54.1113,54.1532,13300.0
2015-03-11 15:20:00,64.66,64.66,64.62,64.64,10600.0,54.1532,54.1532,54.1197,54.1364,10600.0
2015-03-11 15:25:00,64.64,64.69,64.61,64.62,11000.0,54.1364,54.1783,54.1113,54.1197,11000.0
2015-03-11 15:30:00,64.61,64.64,64.54,64.58,13400.0,54.1113,54.1364,54.0527,54.0862,13400.0
2015-03-11 15:35:00,64.58,64.61,64.55,64.61,43400.0,54.0862,54.1113,54.0611,54.1113,43400.0
2015-03-11 15:40:00,64.62,64.66,64.58,64.66,38300.0,54.1197,54.1532,54.0862,54.1532,38300.0
2015-03-11 15:45:00,64.67,64.69,64.59,64.64,62600.0,54.1616,54.1783,54.0946,54.1364,62600.0
2015-03-11 15:50:00,64.63,64.71,64.61,64.67,25200.0,54.1281,54.1951,54.1113,54.1616,25200.0
2015-03-11 15:55:00,64.68,64.69,64.59,64.61,105000.0,54.1699,54.1783,54.0946,54.1113,105000.0
2015-03-12 09:30:00,64.74,65.03,64.74,65.02,16100.0,54.2202,54.4631,54.2202,54.4547,16100.0
2015-03-12 09:35:00,65.08,65.18,65.05,65.13,4500.0,54.505,54.5887,54.4798,54.5468,4500.0
2015-03-12 09:40:00,65.13,65.35,65.13,65.25,4700.0,54.5468,54.7311,54.5468,54.6473,4700.0
2015-03-12 09:45:00,65.26,65.34,65.23,65.34,6100.0,54.6557,54.7227,54.6306,54.7227,6100.0
2015-03-12 09:50:00,65.44,65.44,65.28,65.3,5400.0,54.8065,54.8065,54.6725,54.6892,5400.0
2015-03-12 09:55:00,65.31,65.33,65.26,65.28,3600.0,54.6976,54.7143,54.6557,54.6725,3600.0
2015-03-12 10:00:00,65.28,65.33,65.19,65.19,4000.0,54.6725,54.7143,54.5971,54.5971,4000.0
2015-03-12 10:05:00,65.21,65.25,65.16,65.17,8200.0,54.6138,54.6473,54.572,54.5803,8200.0
2015-03-12 10:10:00,65.17,65.24,65.17,65.2,5000.0,54.5803,54.639,54.5803,54.6055,5000.0
2015-03-12 10:15:00,65.21,65.24,65.19,65.21,5600.0,54.6138,54.639,54.5971,54.6138,5600.0
2015-03-12 10:20:00,65.21,65.36,65.2,65.33,4600.0,54.6138,54.7395,54.6055,54.7143,4600.0
2015-03-12 10:25:00,65.32,65.37,65.29,65.29,3000.0,54.706,54.7478,54.6808,54.6808,3000.0
2015-03-12 10:30:00,65.3,65.36,65.28,65.34,3100.0,54.6892,54.7395,54.6725,54.7227,3100.0
2015-03-12 10:35:00,65.35,65.44,65.32,65.44,14000.0,54.7311,54.8065,54.706,54.8065,14000.0
2015-03-12 10:40:00,65.44,65.45,65.35,65.4,13100.0,54.8065,54.8148,54.7311,54.773,13100.0
2015-03-12 10:45:00,65.38,65.45,65.35,65.4,8200.0,54.7562,54.8148,54.7311,54.773,8200.0
2015-03-12 10:50:00,65.42,65.5,65.42,65.49,5000.0,54.7897,54.8567,54.7897,54.8483,5000.0
2015-03-12 10:55:00,65.5,65.59,65.5,65.56,4500.0,54.8567,54.9321,54.8567,54.907,4500.0
2015-03-12 11:00:00,65.57,65.59,65.52,65.59,3000.0,54.9153,54.9321,54.8735,54.9321,3000.0
2015-03-12 11:05:00,65.58,65.63,65.57,65.62,6800.0,54.9237,54.9656,54.9153,54.9572,6800.0
2015-03-12 11:10:00,65.61,65.65,65.59,65.64,9100.0,54.9488,54.9823,54.9321,54.974,9100.0
2015-03-12 11:15:00,65.65,65.7,65.65,65.68,4600.0,54.9823,55.0242,54.9823,55.0075,4600.0
2015-03-12 11:20:00,65.67,65.74,65.67,65.73,4300.0,54.9991,55.0577,54.9991,55.0493,4300.0
2015-03-12 11:25:00,65.73,65.75,65.64,65.66,5000.0,55.0493,55.0661,54.974,54.9907,5000.0
2015-03-12 11:30:00,65.68,65.7,65.65,65.67,4400.0,55.0075,55.0242,54.9823,54.9991,4400.0
2015-03-12 11:35:00,65.66,65.67,65.64,65.66,10200.0,54.9907,54.9991,54.974,54.9907,10200.0
2015-03-12 11:40:00,65.67,65.68,65.66,65.68,4700.0,54.9991,55.0075,54.9907,55.0075,4700.0
2015-03-12 11:45:00,65.69,65.71,65.65,65.65,4900.0,55.0158,55.0326,54.9823,54.9823,4900.0
2015-03-12 11:50:00,65.64,65.67,65.63,65.64,21300.0,54.974,54.9991,54.9656,54.974,21300.0
2015-03-12 11:55:00,65.63,65.68,65.62,65.68,2800.0,54.9656,55.0075,54.9572,55.0075,2800.0
2015-03-12 12:00:00,65.65,65.7,65.65,65.68,15300.0,54.9823,55.0242,54.9823,55.0075,15300.0
2015-03-12 12:05:00,65.69,65.69,65.65,65.66,4400.0,55.0158,55.0158,54.9823,54.9907,4400.0
2015-03-12 12:10:00,65.67,65.71,65.66,65.67,12300.0,54.9991,55.0326,54.9907,54.9991,12300.0
2015-03-12 12:15:00,65.67,65.71,65.67,65.7,6000.0,54.9991,55.0326,54.9991,55.0242,6000.0
2015-03-12 12:20:00,65.7,65.71,65.66,65.67,8000.0,55.0242,55.0326,54.9907,54.9991,8000.0
2015-03-12 12:25:00,65.66,65.71,65.66,65.68,2500.0,54.9907,55.0326,54.9907,55.0075,2500.0
2015-03-12 12:30:00,65.68,65.69,65.66,65.68,7700.0,55.0075,55.0158,54.9907,55.0075,7700.0
2015-03-12 12:35:00,65.69,65.69,65.66,65.66,2200.0,55.0158,55.0158,54.9907,54.9907,2200.0
2015-03-12 12:40:00,65.66,65.66,65.63,65.65,4800.0,54.9907,54.9907,54.9656,54.9823,4800.0
2015-03-12 12:45:00,65.65,65.69,65.64,65.69,4200.0,54.9823,55.0158,54.974,55.0158,4200.0
2015-03-12 12:50:00,65.7,65.71,65.7,65.71,1100.0,55.0242,55.0326,55.0242,55.0326,1100.0
2015-03-12 12:55:00,65.72,65.73,65.71,65.71,2900.0,55.041,55.0493,55.0326,55.0326,2900.0
2015-03-12 13:00:00,65.72,65.73,65.7,65.71,3400.0,55.041,55.0493,55.0242,55.0326,3400.0
2015-03-12 13:05:00,65.71,65.8,65.71,65.8,5800.0,55.0326,55.108,55.0326,55.108,5800.0
2015-03-12 13:10:00,65.79,65.79,65.76,65.76,5000.0,55.0996,55.0996,55.0745,55.0745,5000.0
2015-03-12 13:15:00,65.77,65.82,65.76,65.81,6500.0,55.0828,55.1247,55.0745,55.1163,6500.0
2015-03-12 13:20:00,65.81,65.81,65.78,65.78,3300.0,55.1163,55.1163,55.0912,55.0912,3300.0
2015-03-12 13:25:00,65.79,65.79,65.77,65.78,4600.0,55.0996,55.0996,55.0828,55.0912,4600.0
2015-03-12 13:30:00,65.78,65.8,65.76,65.77,5700.0,55.0912,55.108,55.0745,55.0828,5700.0
2015-03-12 13:35:00,65.78,65.84,65.78,65.84,5100.0,55.0912,55.1415,55.0912,55.1415,5100.0
2015-03-12 13:40:00,65.83,65.87,65.81,65.86,8800.0,55.1331,55.1666,55.1163,55.1582,8800.0
2015-03-12 13:45:00,65.86,65.87,65.84,65.86,3800.0,55.1582,55.1666,55.1415,55.1582,3800.0
2015-03-12 13:50:00,65.86,65.9,65.86,65.9,10200.0,55.1582,55.1917,55.1582,55.1917,10200.0
2015-03-12 13:55:00,65.9,65.94,65.89,65.91,5800.0,55.1917,55.2252,55.1833,55.2001,5800.0
2015-03-12 14:00:00,65.9,65.91,65.87,65.88,7400.0,55.1917,55.2001,55.1666,55.175,7400.0
2015-03-12 14:05:00,65.89,65.91,65.89,65.91,3700.0,55.1833,55.2001,55.1833,55.2001,3700.0
2015-03-12 14:10:00,65.91,65.92,65.9,65.92,2900.0,55.2001,55.2085,55.1917,55.2085,2900.0
2015-03-12 14:15:00,65.92,65.96,65.92,65.96,6700.0,55.2085,55.242,55.2085,55.242,6700.0
2015-03-12 14:20:00,65.96,65.96,65.94,65.94,7500.0,55.242,55.242,55.2252,55.2252,7500.0
2015-03-12 14:25:00,65.95,65.96,65.91,65.92,5600.0,55.2336,55.242,55.2001,55.2085,5600.0
2015-03-12 14:30:00,65.91,65.93,65.88,65.89,6700.0,55.2001,55.2168,55.175,55.1833,6700.0
2015-03-12 14:35:00,65.9,65.9,65.88,65.89,2400.0,55.1917,55.1917,55.175,55.1833,2400.0
2015-03-12 14:40:00,65.88,65.88,65.79,65.8,12200.0,55.175,55.175,55.0996,55.108,12200.0
2015-03-12 14:45:00,65.8,65.87,65.8,65.86,8000.0,55.108,55.1666,55.108,55.1582,8000.0
2015-03-12 14:50:00,65.86,65.88,65.85,65.88,3300.0,55.1582,55.175,55.1498,55.175,3300.0
2015-03-12 14:55:00,65.88,66.02,65.88,66.02,11800.0,55.175,55.2922,55.175,55.2922,11800.0
2015-03-12 15:00:00,66.02,66.1,66.01,66.1,17200.0,55.2922,55.3592,55.2838,55.3592,17200.0
2015-03-12 15:05:00,66.09,66.12,66.08,66.08,6100.0,55.3508,55.376,55.3425,55.3425,6100.0
2015-03-12 15:10:00,66.09,66.12,66.09,66.09,9800.0,55.3508,55.376,55.3508,55.3508,9800.0
2015-03-12 15:15:00,66.08,66.1,66.04,66.04,10000.0,55.3425,55.3592,55.309,55.309,10000.0
2015-03-12 15:20:00,66.04,66.1,66.04,66.07,7600.0,55.309,55.3592,55.309,55.3341,7600.0
2015-03-12 15:25:00,66.07,66.12,66.07,66.12,8500.0,55.3341,55.376,55.3341,55.376,8500.0
2015-03-12 15:30:00,66.12,66.15,66.1,66.1,20500.0,55.376,55.4011,55.3592,55.3592,20500.0
2015-03-12 15:35:00,66.09,66.16,66.09,66.16,15900.0,55.3508,55.4095,55.3508,55.4095,15900.0
2015-03-12 15:40:00,66.16,66.21,66.14,66.21,16500.0,55.4095,55.4513,55.3927,55.4513,16500.0
2015-03-12 15:45:00,66.21,66.26,66.21,66.23,31000.0,55.4513,55.4932,55.4513,55.4681,31000.0
2015-03-12 15:50:00,66.24,66.27,66.21,66.24,30400.0,55.4765,55.5016,55.4513,55.4765,30400.0
2015-03-12 15:55:00,66.24,66.27,66.21,66.25,80200.0,55.4765,55.5016,55.4513,55.4848,80200.0
2015-03-13 09:30:00,66.02,66.12,65.75,65.97,16300.0,55.5124,55.5964,55.2853,55.4703,16300.0
2015-03-13 09:35:00,65.92,65.97,65.81,65.97,9000.0,55.4283,55.4703,55.3358,55.4703,9000.0
2015-03-13 09:40:00,65.97,66.0,65.84,66.0,7900.0,55.4703,55.4955,55.361,55.4955,7900.0
2015-03-13 09:45:00,66.0,66.18,66.0,66.1,7900.0,55.4955,55.6469,55.4955,55.5796,7900.0
2015-03-13 09:50:00,66.12,66.13,65.95,65.96,5600.0,55.5964,55.6049,55.4535,55.4619,5600.0
2015-03-13 09:55:00,65.97,65.97,65.87,65.89,3800.0,55.4703,55.4703,55.3862,55.4031,3800.0
2015-03-13 10:00:00,65.84,65.92,65.79,65.81,16900.0,55.361,55.4283,55.319,55.3358,16900.0
2015-03-13 10:05:00,65.79,65.81,65.73,65.75,8400.0,55.319,55.3358,55.2685,55.2853,8400.0
2015-03-13 10:10:00,65.71,65.88,65.71,65.87,6900.0,55.2517,55.3946,55.2517,55.3862,6900.0
2015-03-13 10:15:00,65.87,65.9,65.85,65.88,6000.0,55.3862,55.4115,55.3694,55.3946,6000.0
2015-03-13 10:20:00,65.89,65.93,65.82,65.87,5100.0,55.4031,55.4367,55.3442,55.3862,5100.0
2015-03-13 10:25:00,65.86,65.86,65.69,65.71,6900.0,55.3778,55.3778,55.2349,55.2517,6900.0
2015-03-13 10:30:00,65.69,65.69,65.61,65.63,5600.0,55.2349,55.2349,55.1676,55.1844,5600.0
2015-03-13 10:35:00,65.64,65.64,65.6,65.62,7300.0,55.1928,55.1928,55.1592,55.176,7300.0
2015-03-13 10:40:00,65.6,65.64,65.53,65.53,8700.0,55.1592,55.1928,55.1003,55.1003,8700.0
2015-03-13 10:45:00,65.54,65.54,65.44,65.48,12400.0,55.1088,55.1088,55.0247,55.0583,12400.0
2015-03-13 10:50:00,65.46,65.46,65.3,65.3,11300.0,55.0415,55.0415,54.907,54.907,11300.0
2015-03-13 10:55:00,65.3,65.36,65.27,65.28,5700.0,54.907,54.9574,54.8817,54.8901,5700.0
2015-03-13 11:00:00,65.27,65.37,65.24,65.36,4800.0,54.8817,54.9658,54.8565,54.9574,4800.0
2015-03-13 11:05:00,65.37,65.39,65.31,65.36,6600.0,54.9658,54.9826,54.9154,54.9574,6600.0
2015-03-13 11:10:00,65.38,65.44,65.36,65.43,5000.0,54.9742,55.0247,54.9574,55.0163,5000.0
2015-03-13 11:15:00,65.44,65.44,65.35,65.37,3100.0,55.0247,55.0247,54.949,54.9658,3100.0
2015-03-13 11:20:00,65.36,65.38,65.32,65.35,4600.0,54.9574,54.9742,54.9238,54.949,4600.0
2015-03-13 11:25:00,65.33,65.33,65.17,65.21,4900.0,54.9322,54.9322,54.7976,54.8313,4900.0
2015-03-13 11:30:00,65.21,65.22,65.09,65.15,4600.0,54.8313,54.8397,54.7304,54.7808,4600.0
2015-03-13 11:35:00,65.17,65.2,65.13,65.17,3500.0,54.7976,54.8229,54.764,54.7976,3500.0
2015-03-13 11:40:00,65.2,65.22,65.19,65.2,2600.0,54.8229,54.8397,54.8145,54.8229,2600.0
2015-03-13 11:45:00,65.2,65.21,65.05,65.06,6500.0,54.8229,54.8313,54.6967,54.7052,6500.0
2015-03-13 11:50:00,65.09,65.17,65.08,65.17,4300.0,54.7304,54.7976,54.722,54.7976,4300.0
2015-03-13 11:55:00,65.17,65.19,65.1,65.18,5300.0,54.7976,54.8145,54.7388,54.8061,5300.0
2015-03-13 12:00:00,65.17,65.17,65.07,65.1,7600.0,54.7976,54.7976,54.7136,54.7388,7600.0
2015-03-13 12:05:00,65.12,65.16,65.12,65.15,4600.0,54.7556,54.7892,54.7556,54.7808,4600.0
2015-03-13 12:10:00,65.15,65.21,65.13,65.13,4100.0,54.7808,54.8313,54.764,54.764,4100.0
2015-03-13 12:15:00,65.12,65.13,65.05,65.09,3500.0,54.7556,54.764,54.6967,54.7304,3500.0
2015-03-13 12:20:00,65.08,65.18,65.08,65.18,5900.0,54.722,54.8061,54.722,54.8061,5900.0
2015-03-13 12:25:00,65.17,65.19,65.15,65.18,6100.0,54.7976,54.8145,54.7808,54.8061,6100.0
2015-03-13 12:30:00,65.19,65.23,65.19,65.21,2600.0,54.8145,54.8481,54.8145,54.8313,2600.0
2015-03-13 12:35:00,65.22,65.32,65.22,65.27,4600.0,54.8397,54.9238,54.8397,54.8817,4600.0
2015-03-13 12:40:00,65.28,65.34,65.26,65.34,3200.0,54.8901,54.9406,54.8733,54.9406,3200.0
2015-03-13 12:45:00,65.33,65.33,65.23,65.26,4800.0,54.9322,54.9322,54.8481,54.8733,4800.0
2015-03-13 12:50:00,65.26,65.27,65.17,65.2,5500.0,54.8733,54.8817,54.7976,54.8229,5500.0
2015-03-13 12:55:00,65.18,65.26,65.18,65.24,4700.0,54.8061,54.8733,54.8061,54.8565,4700.0
2015-03-13 13:00:00,65.24,65.24,65.13,65.15,6900.0,54.8565,54.8565,54.764,54.7808,6900.0
2015-03-13 13:05:00,65.16,65.18,65.1,65.1,9400.0,54.7892,54.8061,54.7388,54.7388,9400.0
2015-03-13 13:10:00,65.1,65.12,65.06,65.11,4100.0,54.7388,54.7556,54.7052,54.7472,4100.0
2015-03-13 13:15:00,65.08,65.08,65.02,65.05,4200.0,54.722,54.722,54.6715,54.6967,4200.0
2015-03-13 13:20:00,65.03,65.04,64.98,65.02,6900.0,54.6799,54.6883,54.6379,54.6715,6900.0
2015-03-13 13:25:00,65.03,65.04,64.95,64.96,5700.0,54.6799,54.6883,54.6127,54.6211,5700.0
2015-03-13 13:30:00,64.97,65.06,64.97,65.06,8300.0,54.6295,54.7052,54.6295,54.7052,8300.0
2015-03-13 13:35:00,65.07,65.12,65.06,65.12,9000.0,54.7136,54.7556,54.7052,54.7556,9000.0
2015-03-13 13:40:00,65.13,65.2,65.13,65.17,18700.0,54.764,54.8229,54.764,54.7976,18700.0
2015-03-13 13:45:00,65.17,65.17,65.14,65.15,5400.0,54.7976,54.7976,54.7724,54.7808,5400.0
2015-03-13 13:50:00,65.15,65.2,65.15,65.2,3000.0,54.7808,54.8229,54.7808,54.8229,3000.0
2015-03-13 13:55:00,65.19,65.2,65.14,65.15,4200.0,54.8145,54.8229,54.7724,54.7808,4200.0
2015-03-13 14:00:00,65.12,65.12,65.07,65.09,5300.0,54.7556,54.7556,54.7136,54.7304,5300.0
2015-03-13 14:05:00,65.08,65.08,65.02,65.02,4600.0,54.722,54.722,54.6715,54.6715,4600.0
2015-03-13 14:10:00,65.01,65.02,64.97,65.02,5000.0,54.6631,54.6715,54.6295,54.6715,5000.0
2015-03-13 14:15:00,65.02,65.1,65.02,65.07,2000.0,54.6715,54.7388,54.6715,54.7136,2000.0
2015-03-13 14:20:00,65.08,65.09,65.02,65.04,5100.0,54.722,54.7304,54.6715,54.6883,5100.0
2015-03-13 14:25:00,65.07,65.13,65.04,65.12,5300.0,54.7136,54.764,54.6883,54.7556,5300.0
2015-03-13 14:30:00,65.13,65.15,65.1,65.15,4800.0,54.764,54.7808,54.7388,54.7808,4800.0
2015-03-13 14:35:00,65.15,65.15,65.06,65.06,13000.0,54.7808,54.7808,54.7052,54.7052,13000.0
2015-03-13 14:40:00,65.07,65.07,65.02,65.02,6300.0,54.7136,54.7136,54.6715,54.6715,6300.0
2015-03-13 14:45:00,65.01,65.08,65.01,65.04,10200.0,54.6631,54.722,54.6631,54.6883,10200.0
2015-03-13 14:50:00,65.04,65.09,65.04,65.05,4000.0,54.6883,54.7304,54.6883,54.6967,4000.0
2015-03-13 14:55:00,65.05,65.12,65.04,65.12,8000.0,54.6967,54.7556,54.6883,54.7556,8000.0
2015-03-13 15:00:00,65.13,65.15,65.08,65.08,8800.0,54.764,54.7808,54.722,54.722,8800.0
2015-03-13 15:05:00,65.08,65.1,65.06,65.06,10800.0,54.722,54.7388,54.7052,54.7052,10800.0
2015-03-13 15:10:00,65.06,65.08,65.05,65.07,7000.0,54.7052,54.722,54.6967,54.7136,7000.0
2015-03-13 15:15:00,65.07,65.16,65.06,65.08,10000.0,54.7136,54.7892,54.7052,54.722,10000.0
2015-03-13 15:20:00,65.1,65.15,65.08,65.15,10300.0,54.7388,54.7808,54.722,54.7808,10300.0
2015-03-13 15:25:00,65.16,65.2,65.14,65.2,10700.0,54.7892,54.8229,54.7724,54.8229,10700.0
2015-03-13 15:30:00,65.23,65.24,65.14,65.15,10100.0,54.8481,54.8565,54.7724,54.7808,10100.0
2015-03-13 15:35:00,65.16,65.26,65.16,65.25,14400.0,54.7892,54.8733,54.7892,54.8649,14400.0
2015-03-13 15:40:00,65.25,65.37,65.24,65.27,18000.0,54.8649,54.9658,54.8565,54.8817,18000.0
2015-03-13 15:45:00,65.25,65.32,65.22,65.31,22800.0,54.8649,54.9238,54.8397,54.9154,22800.0
2015-03-13 15:50:00,65.32,65.4,65.31,65.39,25200.0,54.9238,54.991,54.9154,54.9826,25200.0
2015-03-13 15:55:00,65.4,65.44,65.29,65.31,38400.0,54.991,55.0247,54.8985,54.9154,38400.0
2015-03-16 09:30:00,65.7,65.87,65.61,65.62,17300.0,55.2433,55.3862,55.1676,55.176,17300.0
2015-03-16 09:35:00,65.7,65.78,65.7,65.71,7900.0,55.2433,55.3106,55.2433,55.2517,7900.0
2015-03-16 09:40:00,65.73,66.0,65.73,65.93,1700.0,55.2685,55.4955,55.2685,55.4367,1700.0
2015-03-16 09:45:00,65.93,65.98,65.88,65.98,4500.0,55.4367,55.4787,55.3946,55.4787,4500.0
2015-03-16 09:50:00,66.0,66.13,66.0,66.09,6100.0,55.4955,55.6049,55.4955,55.5712,6100.0
2015-03-16 09:55:00,66.09,66.23,66.08,66.21,6700.0,55.5712,55.6889,55.5628,55.6721,6700.0
2015-03-16 10:00:00,66.21,66.33,66.2,66.31,8500.0,55.6721,55.773,55.6637,55.7562,8500.0
2015-03-16 10:05:00,66.32,66.34,66.27,66.27,5000.0,55.7646,55.7814,55.7226,55.7226,5000.0
2015-03-16 10:10:00,66.28,66.45,66.28,66.4,15300.0,55.731,55.8739,55.731,55.8319,15300.0
2015-03-16 10:15:00,66.39,66.45,66.36,66.45,4700.0,55.8235,55.8739,55.7982,55.8739,4700.0
2015-03-16 10:20:00,66.46,66.47,66.35,66.35,7900.0,55.8823,55.8907,55.7898,55.7898,7900.0
2015-03-16 10:25:00,66.35,66.36,66.28,66.33,8500.0,55.7898,55.7982,55.731,55.773,8500.0
2015-03-16 10:30:00,66.33,66.36,66.33,66.34,4500.0,55.773,55.7982,55.773,55.7814,4500.0
2015-03-16 10:35:00,66.34,66.34,66.23,66.23,2700.0,55.7814,55.7814,55.6889,55.6889,2700.0
2015-03-16 10:40:00,66.23,66.23,66.17,66.18,3400.0,55.6889,55.6889,55.6385,55.6469,3400.0
2015-03-16 10:45:00,66.18,66.18,66.11,66.16,2800.0,55.6469,55.6469,55.588,55.6301,2800.0
2015-03-16 10:50:00,66.18,66.24,66.17,66.22,4500.0,55.6469,55.6973,55.6385,55.6805,4500.0
2015-03-16 10:55:00,66.23,66.28,66.23,66.27,2600.0,55.6889,55.731,55.6889,55.7226,2600.0
2015-03-16 11:00:00,66.29,66.29,66.24,66.26,3900.0,55.7394,55.7394,55.6973,55.7142,3900.0
2015-03-16 11:05:00,66.25,66.28,66.25,66.25,3000.0,55.7058,55.731,55.7058,55.7058,3000.0
2015-03-16 11:10:00,66.26,66.33,66.26,66.28,3700.0,55.7142,55.773,55.7142,55.731,3700.0
2015-03-16 11:15:00,66.28,66.29,66.26,66.26,3200.0,55.731,55.7394,55.7142,55.7142,3200.0
2015-03-16 11:20:00,66.27,66.32,66.26,66.32,5000.0,55.7226,55.7646,55.7142,55.7646,5000.0
2015-03-16 11:25:00,66.34,66.37,66.3,66.31,5200.0,55.7814,55.8067,55.7478,55.7562,5200.0
2015-03-16 11:30:00,66.31,66.35,66.3,66.32,4400.0,55.7562,55.7898,55.7478,55.7646,4400.0
2015-03-16 11:35:00,66.33,66.37,66.31,66.31,9200.0,55.773,55.8067,55.7562,55.7562,9200.0
2015-03-16 11:40:00,66.3,66.3,66.23,66.23,2500.0,55.7478,55.7478,55.6889,55.6889,2500.0
2015-03-16 11:45:00,66.25,66.27,66.2,66.22,17400.0,55.7058,55.7226,55.6637,55.6805,17400.0
2015-03-16 11:50:00,66.22,66.26,66.21,66.25,11600.0,55.6805,55.7142,55.6721,55.7058,11600.0
2015-03-16 11:55:00,66.25,66.26,66.24,66.25,4200.0,55.7058,55.7142,55.6973,55.7058,4200.0
2015-03-16 12:00:00,66.25,66.27,66.22,66.24,9000.0,55.7058,55.7226,55.6805,55.6973,9000.0
2015-03-16 12:05:00,66.25,66.26,66.23,66.24,3500.0,55.7058,55.7142,55.6889,55.6973,3500.0
2015-03-16 12:10:00,66.24,66.26,66.21,66.23,11600.0,55.6973,55.7142,55.6721,55.6889,11600.0
2015-03-16 12:15:00,66.23,66.25,66.19,66.19,11500.0,55.6889,55.7058,55.6553,55.6553,11500.0
2015-03-16 12:20:00,66.2,66.21,66.17,66.17,2300.0,55.6637,55.6721,55.6385,55.6385,2300.0
2015-03-16 12:25:00,66.16,66.16,66.14,66.16,3900.0,55.6301,55.6301,55.6133,55.6301,3900.0
2015-03-16 12:30:00,66.15,66.18,66.15,66.17,2500.0,55.6217,55.6469,55.6217,55.6385,2500.0
2015-03-16 12:35:00,66.17,66.19,66.15,66.19,2800.0,55.6385,55.6553,55.6217,55.6553,2800.0
2015-03-16 12:40:00,66.19,66.27,66.19,66.21,4900.0,55.6553,55.7226,55.6553,55.6721,4900.0
2015-03-16 12:45:00,66.2,66.27,66.2,66.24,3100.0,55.6637,55.7226,55.6637,55.6973,3100.0
2015-03-16 12:50:00,66.22,66.3,66.22,66.29,3300.0,55.6805,55.7478,55.6805,55.7394,3300.0
2015-03-16 12:55:00,66.28,66.29,66.24,66.24,4200.0,55.731,55.7394,55.6973,55.6973,4200.0
2015-03-16 13:00:00,66.26,66.26,66.19,66.19,5700.0,55.7142,55.7142,55.6553,55.6553,5700.0
2015-03-16 13:05:00,66.17,66.22,66.17,66.22,2800.0,55.6385,55.6805,55.6385,55.6805,2800.0
2015-03-16 13:10:00,66.23,66.33,66.23,66.3,6100.0,55.6889,55.773,55.6889,55.7478,6100.0
2015-03-16 13:15:00,66.31,66.32,66.29,66.29,3200.0,55.7562,55.7646,55.7394,55.7394,3200.0
2015-03-16 13:20:00,66.29,66.31,66.26,66.27,2400.0,55.7394,55.7562,55.7142,55.7226,2400.0
2015-03-16 13:25:00,66.28,66.29,66.27,66.28,2100.0,55.731,55.7394,55.7226,55.731,2100.0
2015-03-16 13:30:00,66.28,66.3,66.24,66.28,5400.0,55.731,55.7478,55.6973,55.731,5400.0
2015-03-16 13:35:00,66.28,66.33,66.28,66.32,3600.0,55.731,55.773,55.731,55.7646,3600.0
2015-03-16 13:40:00,66.32,66.33,66.31,66.32,3600.0,55.7646,55.773,55.7562,55.7646,3600.0
2015-03-16 13:45:00,66.33,66.39,66.33,66.39,2700.0,55.773,55.8235,55.773,55.8235,2700.0
2015-03-16 13:50:00,66.38,66.39,66.36,66.37,3200.0,55.8151,55.8235,55.7982,55.8067,3200.0
2015-03-16 13:55:00,66.37,66.41,66.37,66.41,3700.0,55.8067,55.8403,55.8067,55.8403,3700.0
2015-03-16 14:00:00,66.42,66.43,66.39,66.39,4500.0,55.8487,55.8571,55.8235,55.8235,4500.0
2015-03-16 14:05:00,66.4,66.41,66.4,66.41,2500.0,55.8319,55.8403,55.8319,55.8403,2500.0
2015-03-16 14:10:00,66.41,66.41,66.32,66.32,7700.0,55.8403,55.8403,55.7646,55.7646,7700.0
2015-03-16 14:15:00,66.33,66.35,66.32,66.35,5800.0,55.773,55.7898,55.7646,55.7898,5800.0
2015-03-16 14:20:00,66.36,66.37,66.33,66.34,7500.0,55.7982,55.8067,55.773,55.7814,7500.0
2015-03-16 14:25:00,66.33,66.35,66.32,66.32,4900.0,55.773,55.7898,55.7646,55.7646,4900.0
2015-03-16 14:30:00,66.32,66.33,66.27,66.3,15900.0,55.7646,55.773,55.7226,55.7478,15900.0
2015-03-16 14:35:00,66.3,66.3,66.24,66.25,7200.0,55.7478,55.7478,55.6973,55.7058,7200.0
2015-03-16 14:40:00,66.25,66.36,66.25,66.35,6600.0,55.7058,55.7982,55.7058,55.7898,6600.0
2015-03-16 14:45:00,66.37,66.4,66.34,66.35,5200.0,55.8067,55.8319,55.7814,55.7898,5200.0
2015-03-16 14:50:00,66.35,66.37,66.34,66.35,3700.0,55.7898,55.8067,55.7814,55.7898,3700.0
2015-03-16 14:55:00,66.34,66.43,66.34,66.42,6200.0,55.7814,55.8571,55.7814,55.8487,6200.0
2015-03-16 15:00:00,66.43,66.5,66.43,66.49,7600.0,55.8571,55.916,55.8571,55.9076,7600.0
2015-03-16 15:05:00,66.49,66.51,66.47,66.51,13800.0,55.9076,55.9244,55.8907,55.9244,13800.0
2015-03-16 15:10:00,66.5,66.55,66.49,66.54,13800.0,55.916,55.958,55.9076,55.9496,13800.0
2015-03-16 15:15:00,66.55,66.56,66.52,66.54,6300.0,55.958,55.9664,55.9328,55.9496,6300.0
2015-03-16 15:20:00,66.53,66.54,66.5,66.54,13700.0,55.9412,55.9496,55.916,55.9496,13700.0
2015-03-16 15:25:00,66.54,66.56,66.52,66.56,11500.0,55.9496,55.9664,55.9328,55.9664,11500.0
2015-03-16 15:30:00,66.56,66.6,66.56,66.59,12900.0,55.9664,56.0,55.9664,55.9916,12900.0
2015-03-16 15:35:00,66.58,66.58,66.5,66.5,15600.0,55.9832,55.9832,55.916,55.916,15600.0
2015-03-16 15:40:00,66.52,66.56,66.49,66.54,14800.0,55.9328,55.9664,55.9076,55.9496,14800.0
2015-03-16 15:45:00,66.54,66.58,66.51,66.53,22700.0,55.9496,55.9832,55.9244,55.9412,22700.0
2015-03-16 15:50:00,66.54,66.58,66.52,66.55,22500.0,55.9496,55.9832,55.9328,55.958,22500.0
2015-03-16 15:55:00,66.56,66.65,66.55,66.62,56600.0,55.9664,56.0421,55.958,56.0169,56600.0
2015-03-17 09:30:00,66.2,66.29,66.09,66.13,14100.0,55.6637,55.7394,55.5712,55.6049,14100.0
2015-03-17 09:35:00,66.24,66.43,66.22,66.29,1700.0,55.6973,55.8571,55.6805,55.7394,1700.0
2015-03-17 09:40:00,66.19,66.27,66.17,66.22,10900.0,55.6553,55.7226,55.6385,55.6805,10900.0
2015-03-17 09:45:00,66.24,66.26,66.18,66.18,1700.0,55.6973,55.7142,55.6469,55.6469,1700.0
2015-03-17 09:50:00,66.09,66.15,66.05,66.15,5200.0,55.5712,55.6217,55.5376,55.6217,5200.0
2015-03-17 09:55:00,66.17,66.26,66.13,66.16,3800.0,55.6385,55.7142,55.6049,55.6301,3800.0
2015-03-17 10:00:00,66.16,66.23,66.13,66.23,7100.0,55.6301,55.6889,55.6049,55.6889,7100.0
2015-03-17 10:05:00,66.24,66.29,66.21,66.24,7500.0,55.6973,55.7394,55.6721,55.6973,7500.0
2015-03-17 10:10:00,66.22,66.34,66.22,66.3,8300.0,55.6805,55.7814,55.6805,55.7478,8300.0
2015-03-17 10:15:00,66.31,66.32,66.24,66.3,8600.0,55.7562,55.7646,55.6973,55.7478,8600.0
2015-03-17 10:20:00,66.32,66.32,66.26,66.28,3000.0,55.7646,55.7646,55.7142,55.731,3000.0
2015-03-17 10:25:00,66.26,66.28,66.26,66.28,2900.0,55.7142,55.731,55.7142,55.731,2900.0
2015-03-17 10:30:00,66.29,66.36,66.29,66.29,3200.0,55.7394,55.7982,55.7394,55.7394,3200.0
2015-03-17 10:35:00,66.3,66.33,66.26,66.33,5200.0,55.7478,55.773,55.7142,55.773,5200.0
2015-03-17 10:40:00,66.32,66.34,66.28,66.34,2500.0,55.7646,55.7814,55.731,55.7814,2500.0
2015-03-17 10:45:00,66.32,66.33,66.27,66.32,4400.0,55.7646,55.773,55.7226,55.7646,4400.0
2015-03-17 10:50:00,66.29,66.33,66.26,66.28,6800.0,55.7394,55.773,55.7142,55.731,6800.0
2015-03-17 10:55:00,66.31,66.36,66.31,66.33,6200.0,55.7562,55.7982,55.7562,55.773,6200.0
2015-03-17 11:00:00,66.31,66.32,66.29,66.31,50000.0,55.7562,55.7646,55.7394,55.7562,50000.0
2015-03-17 11:05:00,66.31,66.31,66.14,66.19,23600.0,55.7562,55.7562,55.6133,55.6553,23600.0
2015-03-17 11:10:00,66.21,66.22,66.19,66.21,3600.0,55.6721,55.6805,55.6553,55.6721,3600.0
2015-03-17 11:15:00,66.2,66.22,66.17,66.18,13300.0,55.6637,55.6805,55.6385,55.6469,13300.0
2015-03-17 11:20:00,66.18,66.19,66.16,66.18,2600.0,55.6469,55.6553,55.6301,55.6469,2600.0
2015-03-17 11:25:00,66.19,66.26,66.19,66.26,3400.0,55.6553,55.7142,55.6553,55.7142,3400.0
2015-03-17 11:30:00,66.25,66.3,66.25,66.3,4000.0,55.7058,55.7478,55.7058,55.7478,4000.0
2015-03-17 11:35:00,66.3,66.31,66.25,66.25,3500.0,55.7478,55.7562,55.7058,55.7058,3500.0
2015-03-17 11:40:00,66.24,66.27,66.23,66.27,3500.0,55.6973,55.7226,55.6889,55.7226,3500.0
2015-03-17 11:45:00,66.27,66.3,66.25,66.26,2500.0,55.7226,55.7478,55.7058,55.7142,2500.0
2015-03-17 11:50:00,66.25,66.26,66.21,66.26,2600.0,55.7058,55.7142,55.6721,55.7142,2600.0
2015-03-17 11:55:00,66.27,66.3,66.27,66.3,2100.0,55.7226,55.7478,55.7226,55.7478,2100.0
2015-03-17 12:00:00,66.31,66.31,66.26,66.26,1400.0,55.7562,55.7562,55.7142,55.7142,1400.0
2015-03-17 12:05:00,66.27,66.31,66.27,66.29,4000.0,55.7226,55.7562,55.7226,55.7394,4000.0
2015-03-17 12:10:00,66.29,66.29,66.26,66.28,1500.0,55.7394,55.7394,55.7142,55.731,1500.0
2015-03-17 12:15:00,66.28,66.3,66.27,66.29,700.0,55.731,55.7478,55.7226,55.7394,700.0
2015-03-17 12:20:00,66.3,66.34,66.3,66.31,2500.0,55.7478,55.7814,55.7478,55.7562,2500.0
2015-03-17 12:25:00,66.31,66.36,66.31,66.36,1900.0,55.7562,55.7982,55.7562,55.7982,1900.0
2015-03-17 12:30:00,66.36,66.38,66.33,66.38,1500.0,55.7982,55.8151,55.773,55.8151,1500.0
2015-03-17 12:35:00,66.37,66.39,66.36,66.39,700.0,55.8067,55.8235,55.7982,55.8235,700.0
2015-03-17 12:40:00,66.4,66.45,66.4,66.44,3200.0,55.8319,55.8739,55.8319,55.8655,3200.0
2015-03-17 12:45:00,66.43,66.44,66.41,66.42,1800.0,55.8571,55.8655,55.8403,55.8487,1800.0
2015-03-17 12:50:00,66.42,66.43,66.39,66.39,2100.0,55.8487,55.8571,55.8235,55.8235,2100.0
2015-03-17 12:55:00,66.38,66.42,66.38,66.42,1900.0,55.8151,55.8487,55.8151,55.8487,1900.0
2015-03-17 13:00:00,66.44,66.44,66.39,66.4,2500.0,55.8655,55.8655,55.8235,55.8319,2500.0
2015-03-17 13:05:00,66.41,66.48,66.41,66.45,2900.0,55.8403,55.8991,55.8403,55.8739,2900.0
2015-03-17 13:10:00,66.44,66.47,66.44,66.46,1400.0,55.8655,55.8907,55.8655,55.8823,1400.0
2015-03-17 13:15:00,66.46,66.49,66.45,66.46,1600.0,55.8823,55.9076,55.8739,55.8823,1600.0
2015-03-17 13:20:00,66.44,66.45,66.41,66.43,2000.0,55.8655,55.8739,55.8403,55.8571,2000.0
2015-03-17 13:25:00,66.44,66.44,66.41,66.43,2700.0,55.8655,55.8655,55.8403,55.8571,2700.0
2015-03-17 13:30:00,66.42,66.45,66.4,66.4,4800.0,55.8487,55.8739,55.8319,55.8319,4800.0
2015-03-17 13:35:00,66.4,66.4,66.37,66.39,2700.0,55.8319,55.8319,55.8067,55.8235,2700.0
2015-03-17 13:40:00,66.38,66.4,66.38,66.4,2100.0,55.8151,55.8319,55.8151,55.8319,2100.0
2015-03-17 13:45:00,66.39,66.41,66.39,66.4,1900.0,55.8235,55.8403,55.8235,55.8319,1900.0
2015-03-17 13:50:00,66.41,66.43,66.4,66.43,2400.0,55.8403,55.8571,55.8319,55.8571,2400.0
2015-03-17 13:55:00,66.41,66.49,66.4,66.49,2900.0,55.8403,55.9076,55.8319,55.9076,2900.0
2015-03-17 14:00:00,66.47,66.52,66.47,66.48,1800.0,55.8907,55.9328,55.8907,55.8991,1800.0
2015-03-17 14:05:00,66.46,66.52,66.45,66.52,2800.0,55.8823,55.9328,55.8739,55.9328,2800.0
2015-03-17 14:10:00,66.51,66.52,66.49,66.5,5900.0,55.9244,55.9328,55.9076,55.916,5900.0
2015-03-17 14:15:00,66.5,66.5,66.46,66.48,2700.0,55.916,55.916,55.8823,55.8991,2700.0
2015-03-17 14:20:00,66.48,66.49,66.47,66.47,2300.0,55.8991,55.9076,55.8907,55.8907,2300.0
2015-03-17 14:25:00,66.47,66.5,66.47,66.48,2300.0,55.8907,55.916,55.8907,55.8991,2300.0
2015-03-17 14:30:00,66.48,66.48,66.43,66.43,3200.0,55.8991,55.8991,55.8571,55.8571,3200.0
2015-03-17 14:35:00,66.44,66.46,66.42,66.46,1500.0,55.8655,55.8823,55.8487,55.8823,1500.0
2015-03-17 14:40:00,66.45,66.46,66.44,66.44,2600.0,55.8739,55.8823,55.8655,55.8655,2600.0
2015-03-17 14:45:00,66.44,66.46,66.44,66.45,4000.0,55.8655,55.8823,55.8655,55.8739,4000.0
2015-03-17 14:50:00,66.46,66.46,66.4,66.45,3600.0,55.8823,55.8823,55.8319,55.8739,3600.0
2015-03-17 14:55:00,66.46,66.51,66.46,66.46,4800.0,55.8823,55.9244,55.8823,55.8823,4800.0
2015-03-17 15:00:00,66.46,66.58,66.46,66.56,2600.0,55.8823,55.9832,55.8823,55.9664,2600.0
2015-03-17 15:05:00,66.56,66.57,66.53,66.57,4000.0,55.9664,55.9748,55.9412,55.9748,4000.0
2015-03-17 15:10:00,66.57,66.62,66.57,66.57,6200.0,55.9748,56.0169,55.9748,55.9748,6200.0
2015-03-17 15:15:00,66.57,66.61,66.57,66.61,5100.0,55.9748,56.0085,55.9748,56.0085,5100.0
2015-03-17 15:20:00,66.61,66.62,66.58,66.59,6700.0,56.0085,56.0169,55.9832,55.9916,6700.0
2015-03-17 15:25:00,66.59,66.6,66.54,66.55,3100.0,55.9916,56.0,55.9496,55.958,3100.0
2015-03-17 15:30:00,66.55,66.58,66.54,66.58,5200.0,55.958,55.9832,55.9496,55.9832,5200.0
2015-03-17 15:35:00,66.57,66.57,66.52,66.52,4600.0,55.9748,55.9748,55.9328,55.9328,4600.0
2015-03-17 15:40:00,66.51,66.51,66.45,66.46,6000.0,55.9244,55.9244,55.8739,55.8823,6000.0
2015-03-17 15:45:00,66.45,66.48,66.41,66.48,17800.0,55.8739,55.8991,55.8403,55.8991,17800.0
2015-03-17 15:50:00,66.47,66.47,66.42,66.45,20000.0,55.8907,55.8907,55.8487,55.8739,20000.0
2015-03-17 15:55:00,66.45,66.45,66.33,66.35,30500.0,55.8739,55.8739,55.773,55.7898,30500.0
2015-03-18 09:30:00,66.14,66.24,66.1,66.13,11000.0,55.6133,55.6973,55.5796,55.6049,11000.0
2015-03-18 09:35:00,66.22,66.32,66.13,66.25,5600.0,55.6805,55.7646,55.6049,55.7058,5600.0
2015-03-18 09:40:00,66.26,66.26,66.17,66.23,3300.0,55.7142,55.7142,55.6385,55.6889,3300.0
2015-03-18 09:45:00,66.23,66.26,66.2,66.25,1100.0,55.6889,55.7142,55.6637,55.7058,1100.0
2015-03-18 09:50:00,66.28,66.36,66.28,66.35,4100.0,55.731,55.7982,55.731,55.7898,4100.0
2015-03-18 09:55:00,66.34,66.34,66.17,66.23,4200.0,55.7814,55.7814,55.6385,55.6889,4200.0
2015-03-18 10:00:00,66.3,66.32,66.25,66.26,3600.0,55.7478,55.7646,55.7058,55.7142,3600.0
2015-03-18 10:05:00,66.27,66.29,66.27,66.29,600.0,55.7226,55.7394,55.7226,55.7394,600.0
2015-03-18 10:10:00,66.29,66.33,66.29,66.33,3700.0,55.7394,55.773,55.7394,55.773,3700.0
2015-03-18 10:15:00,66.34,66.36,66.33,66.34,7200.0,55.7814,55.7982,55.773,55.7814,7200.0
2015-03-18 10:20:00,66.36,66.42,66.36,66.39,5600.0,55.7982,55.8487,55.7982,55.8235,5600.0
2015-03-18 10:25:00,66.38,66.41,66.32,66.34,5800.0,55.8151,55.8403,55.7646,55.7814,5800.0
2015-03-18 10:30:00,66.32,66.33,66.25,66.27,3200.0,55.7646,55.773,55.7058,55.7226,3200.0
2015-03-18 10:35:00,66.28,66.32,66.28,66.29,3200.0,55.731,55.7646,55.731,55.7394,3200.0
2015-03-18 10:40:00,66.31,66.41,66.28,66.41,5300.0,55.7562,55.8403,55.731,55.8403,5300.0
2015-03-18 10:45:00,66.39,66.44,66.38,66.44,16600.0,55.8235,55.8655,55.8151,55.8655,16600.0
2015-03-18 10:50:00,66.43,66.47,66.42,66.43,8800.0,55.8571,55.8907,55.8487,55.8571,8800.0
2015-03-18 10:55:00,66.44,66.5,66.44,66.49,4600.0,55.8655,55.916,55.8655,55.9076,4600.0
2015-03-18 11:00:00,66.48,66.54,66.47,66.47,8500.0,55.8991,55.9496,55.8907,55.8907,8500.0
2015-03-18 11:05:00,66.47,66.49,66.46,66.49,2400.0,55.8907,55.9076,55.8823,55.9076,2400.0
2015-03-18 11:10:00,66.49,66.54,66.46,66.46,31600.0,55.9076,55.9496,55.8823,55.8823,31600.0
2015-03-18 11:15:00,66.45,66.46,66.42,66.42,5900.0,55.8739,55.8823,55.8487,55.8487,5900.0
2015-03-18 11:20:00,66.4,66.4,66.38,66.4,1500.0,55.8319,55.8319,55.8151,55.8319,1500.0
2015-03-18 11:25:00,66.38,66.38,66.31,66.31,4900.0,55.8151,55.8151,55.7562,55.7562,4900.0
2015-03-18 11:30:00,66.31,66.34,66.3,66.34,1500.0,55.7562,55.7814,55.7478,55.7814,1500.0
2015-03-18 11:35:00,66.35,66.37,66.31,66.31,4400.0,55.7898,55.8067,55.7562,55.7562,4400.0
2015-03-18 11:40:00,66.31,66.36,66.3,66.35,2200.0,55.7562,55.7982,55.7478,55.7898,2200.0
2015-03-18 11:45:00,66.35,66.35,66.28,66.3,2800.0,55.7898,55.7898,55.731,55.7478,2800.0
2015-03-18 11:50:00,66.3,66.3,66.22,66.23,8800.0,55.7478,55.7478,55.6805,55.6889,8800.0
2015-03-18 11:55:00,66.26,66.33,66.26,66.33,1800.0,55.7142,55.773,55.7142,55.773,1800.0
2015-03-18 12:00:00,66.32,66.32,66.25,66.28,5300.0,55.7646,55.7646,55.7058,55.731,5300.0
2015-03-18 12:05:00,66.28,66.31,66.28,66.28,2100.0,55.731,55.7562,55.731,55.731,2100.0
2015-03-18 12:10:00,66.27,66.29,66.24,66.29,4400.0,55.7226,55.7394,55.6973,55.7394,4400.0
2015-03-18 12:15:00,66.3,66.3,66.26,66.26,3600.0,55.7478,55.7478,55.7142,55.7142,3600.0
2015-03-18 12:20:00,66.26,66.26,66.21,66.23,4100.0,55.7142,55.7142,55.6721,55.6889,4100.0
2015-03-18 12:25:00,66.25,66.31,66.24,66.3,2000.0,55.7058,55.7562,55.6973,55.7478,2000.0
2015-03-18 12:30:00,66.29,66.33,66.28,66.31,5700.0,55.7394,55.773,55.731,55.7562,5700.0
2015-03-18 12:35:00,66.3,66.33,66.3,66.32,3200.0,55.7478,55.773,55.7478,55.7646,3200.0
2015-03-18 12:40:00,66.32,66.32,66.27,66.28,2400.0,55.7646,55.7646,55.7226,55.731,2400.0
2015-03-18 12:45:00,66.28,66.29,66.23,66.24,2200.0,55.731,55.7394,55.6889,55.6973,2200.0
2015-03-18 12:50:00,66.24,66.25,66.23,66.24,900.0,55.6973,55.7058,55.6889,55.6973,900.0
2015-03-18 12:55:00,66.25,66.26,66.17,66.2,7200.0,55.7058,55.7142,55.6385,55.6637,7200.0
2015-03-18 13:00:00,66.2,66.22,66.18,66.19,1500.0,55.6637,55.6805,55.6469,55.6553,1500.0
2015-03-18 13:05:00,66.18,66.19,66.14,66.19,5500.0,55.6469,55.6553,55.6133,55.6553,5500.0
2015-03-18 13:10:00,66.19,66.24,66.19,66.24,4300.0,55.6553,55.6973,55.6553,55.6973,4300.0
2015-03-18 13:15:00,66.24,66.26,66.23,66.26,6800.0,55.6973,55.7142,55.6889,55.7142,6800.0
2015-03-18 13:20:00,66.27,66.29,66.25,66.26,3900.0,55.7226,55.7394,55.7058,55.7142,3900.0
2015-03-18 13:25:00,66.26,66.27,66.23,66.24,5200.0,55.7142,55.7226,55.6889,55.6973,5200.0
2015-03-18 13:30:00,66.23,66.23,66.18,66.19,3800.0,55.6889,55.6889,55.6469,55.6553,3800.0
2015-03-18 13:35:00,66.19,66.2,66.13,66.14,6900.0,55.6553,55.6637,55.6049,55.6133,6900.0
2015-03-18 13:40:00,66.13,66.17,66.11,66.17,2100.0,55.6049,55.6385,55.588,55.6385,2100.0
2015-03-18 13:45:00,66.17,66.21,66.14,66.21,6900.0,55.6385,55.6721,55.6133,55.6721,6900.0
2015-03-18 13:50:00,66.2,66.3,66.2,66.3,9500.0,55.6637,55.7478,55.6637,55.7478,9500.0
2015-03-18 13:55:00,66.3,66.46,66.29,66.45,7800.0,55.7478,55.8823,55.7394,55.8739,7800.0
2015-03-18 14:00:00,66.46,67.27,66.43,67.1,56300.0,55.8823,56.5634,55.8571,56.4205,56300.0
2015-03-18 14:05:00,67.1,67.29,67.03,67.16,18700.0,56.4205,56.5802,56.3616,56.4709,18700.0
2015-03-18 14:10:00,67.11,67.31,67.1,67.31,17100.0,56.4289,56.597,56.4205,56.597,17100.0
2015-03-18 14:15:00,67.31,67.4,67.3,67.31,14600.0,56.597,56.6727,56.5886,56.597,14600.0
2015-03-18 14:20:00,67.29,67.29,67.16,67.21,6600.0,56.5802,56.5802,56.4709,56.513,6600.0
2015-03-18 14:25:00,67.23,67.24,67.11,67.23,10000.0,56.5298,56.5382,56.4289,56.5298,10000.0
2015-03-18 14:30:00,67.24,67.47,67.24,67.37,14900.0,56.5382,56.7316,56.5382,56.6475,14900.0
2015-03-18 14:35:00,67.37,67.43,67.31,67.35,11700.0,56.6475,56.6979,56.597,56.6307,11700.0
2015-03-18 14:40:00,67.34,67.42,67.29,67.32,10300.0,56.6223,56.6895,56.5802,56.6055,10300.0
2015-03-18 14:45:00,67.32,67.34,67.27,67.28,5500.0,56.6055,56.6223,56.5634,56.5718,5500.0
2015-03-18 14:50:00,67.27,67.37,67.26,67.37,14400.0,56.5634,56.6475,56.555,56.6475,14400.0
2015-03-18 14:55:00,67.38,67.43,67.36,67.43,6700.0,56.6559,56.6979,56.6391,56.6979,6700.0
2015-03-18 15:00:00,67.43,67.6,67.36,67.6,17800.0,56.6979,56.8409,56.6391,56.8409,17800.0
2015-03-18 15:05:00,67.6,67.6,67.53,67.58,7900.0,56.8409,56.8409,56.782,56.8241,7900.0
2015-03-18 15:10:00,67.58,67.7,67.58,67.67,9900.0,56.8241,56.925,56.8241,56.8997,9900.0
2015-03-18 15:15:00,67.66,67.79,67.65,67.75,8900.0,56.8913,57.0007,56.8829,56.967,8900.0
2015-03-18 15:20:00,67.73,67.8,67.7,67.78,17500.0,56.9502,57.0091,56.925,56.9922,17500.0
2015-03-18 15:25:00,67.78,67.79,67.7,67.7,22100.0,56.9922,57.0007,56.925,56.925,22100.0
2015-03-18 15:30:00,67.71,67.74,67.64,67.64,19000.0,56.9334,56.9586,56.8745,56.8745,19000.0
2015-03-18 15:35:00,67.65,67.67,67.59,67.6,17200.0,56.8829,56.8997,56.8325,56.8409,17200.0
2015-03-18 15:40:00,67.6,67.6,67.5,67.55,24000.0,56.8409,56.8409,56.7568,56.7988,24000.0
2015-03-18 15:45:00,67.54,67.55,67.46,67.48,31900.0,56.7904,56.7988,56.7232,56.74,31900.0
2015-03-18 15:50:00,67.48,67.5,67.41,67.47,21700.0,56.74,56.7568,56.6811,56.7316,21700.0
2015-03-18 15:55:00,67.48,67.53,67.44,67.49,38500.0,56.74,56.782,56.7064,56.7484,38500.0
2015-03-19 09:30:00,67.5,67.67,67.46,67.65,15200.0,56.7568,56.8997,56.7232,56.8829,15200.0
2015-03-19 09:35:00,67.65,67.65,67.54,67.54,2900.0,56.8829,56.8829,56.7904,56.7904,2900.0
2015-03-19 09:40:00,67.6,67.76,67.47,67.52,9400.0,56.8409,56.9754,56.7316,56.7736,9400.0
2015-03-19 09:45:00,67.5,67.51,67.34,67.34,3600.0,56.7568,56.7652,56.6223,56.6223,3600.0
2015-03-19 09:50:00,67.38,67.38,67.25,67.25,4700.0,56.6559,56.6559,56.5466,56.5466,4700.0
2015-03-19 09:55:00,67.3,67.3,67.21,67.3,3600.0,56.5886,56.5886,56.513,56.5886,3600.0
2015-03-19 10:00:00,67.33,67.36,67.19,67.32,10900.0,56.6139,56.6391,56.4961,56.6055,10900.0
2015-03-19 10:05:00,67.35,67.35,67.25,67.25,2100.0,56.6307,56.6307,56.5466,56.5466,2100.0
2015-03-19 10:10:00,67.28,67.39,67.26,67.32,5400.0,56.5718,56.6643,56.555,56.6055,5400.0
2015-03-19 10:15:00,67.32,67.43,67.32,67.37,3900.0,56.6055,56.6979,56.6055,56.6475,3900.0
2015-03-19 10:20:00,67.42,67.44,67.38,67.43,3500.0,56.6895,56.7064,56.6559,56.6979,3500.0
2015-03-19 10:25:00,67.41,67.42,67.37,67.41,5300.0,56.6811,56.6895,56.6475,56.6811,5300.0
2015-03-19 10:30:00,67.4,67.41,67.32,67.4,6500.0,56.6727,56.6811,56.6055,56.6727,6500.0
2015-03-19 10:35:00,67.4,67.44,67.37,67.41,10700.0,56.6727,56.7064,56.6475,56.6811,10700.0
2015-03-19 10:40:00,67.42,67.5,67.41,67.43,7400.0,56.6895,56.7568,56.6811,56.6979,7400.0
2015-03-19 10:45:00,67.44,67.45,67.39,67.39,4900.0,56.7064,56.7148,56.6643,56.6643,4900.0
2015-03-19 10:50:00,67.37,67.41,67.35,67.35,3900.0,56.6475,56.6811,56.6307,56.6307,3900.0
2015-03-19 10:55:00,67.33,67.38,67.3,67.38,4000.0,56.6139,56.6559,56.5886,56.6559,4000.0
2015-03-19 11:00:00,67.37,67.37,67.33,67.35,5400.0,56.6475,56.6475,56.6139,56.6307,5400.0
2015-03-19 11:05:00,67.38,67.38,67.35,67.36,2000.0,56.6559,56.6559,56.6307,56.6391,2000.0
2015-03-19 11:10:00,67.32,67.34,67.28,67.29,5300.0,56.6055,56.6223,56.5718,56.5802,5300.0
2015-03-19 11:15:00,67.31,67.37,67.31,67.37,2600.0,56.597,56.6475,56.597,56.6475,2600.0
2015-03-19 11:20:00,67.38,67.4,67.35,67.37,14100.0,56.6559,56.6727,56.6307,56.6475,14100.0
2015-03-19 11:25:00,67.38,67.38,67.29,67.31,9200.0,56.6559,56.6559,56.5802,56.597,9200.0
2015-03-19 11:30:00,67.32,67.33,67.22,67.24,13200.0,56.6055,56.6139,56.5214,56.5382,13200.0
2015-03-19 11:35:00,67.24,67.32,67.24,67.28,6700.0,56.5382,56.6055,56.5382,56.5718,6700.0
2015-03-19 11:40:00,67.27,67.28,67.23,67.27,4500.0,56.5634,56.5718,56.5298,56.5634,4500.0
2015-03-19 11:45:00,67.27,67.33,67.26,67.31,6900.0,56.5634,56.6139,56.555,56.597,6900.0
2015-03-19 11:50:00,67.31,67.34,67.28,67.34,5400.0,56.597,56.6223,56.5718,56.6223,5400.0
2015-03-19 11:55:00,67.34,67.41,67.34,67.41,2700.0,56.6223,56.6811,56.6223,56.6811,2700.0
2015-03-19 12:00:00,67.41,67.42,67.38,67.42,3500.0,56.6811,56.6895,56.6559,56.6895,3500.0
2015-03-19 12:05:00,67.45,67.49,67.45,67.46,2900.0,56.7148,56.7484,56.7148,56.7232,2900.0
2015-03-19 12:10:00,67.45,67.45,67.39,67.43,1600.0,56.7148,56.7148,56.6643,56.6979,1600.0
2015-03-19 12:15:00,67.45,67.47,67.39,67.42,3500.0,56.7148,56.7316,56.6643,56.6895,3500.0
2015-03-19 12:20:00,67.44,67.44,67.39,67.42,7300.0,56.7064,56.7064,56.6643,56.6895,7300.0
2015-03-19 12:25:00,67.43,67.45,67.42,67.45,1000.0,56.6979,56.7148,56.6895,56.7148,1000.0
2015-03-19 12:30:00,67.44,67.45,67.41,67.43,2200.0,56.7064,56.7148,56.6811,56.6979,2200.0
2015-03-19 12:35:00,67.42,67.42,67.35,67.35,1000.0,56.6895,56.6895,56.6307,56.6307,1000.0
2015-03-19 12:40:00,67.35,67.38,67.3,67.38,2700.0,56.6307,56.6559,56.5886,56.6559,2700.0
2015-03-19 12:45:00,67.39,67.4,67.39,67.39,1500.0,56.6643,56.6727,56.6643,56.6643,1500.0
2015-03-19 12:50:00,67.38,67.38,67.3,67.32,3100.0,56.6559,56.6559,56.5886,56.6055,3100.0
2015-03-19 12:55:00,67.32,67.39,67.32,67.38,1700.0,56.6055,56.6643,56.6055,56.6559,1700.0
2015-03-19 13:00:00,67.38,67.38,67.33,67.38,1800.0,56.6559,56.6559,56.6139,56.6559,1800.0
2015-03-19 13:05:00,67.39,67.4,67.38,67.4,500.0,56.6643,56.6727,56.6559,56.6727,500.0
2015-03-19 13:10:00,67.4,67.43,67.4,67.42,2900.0,56.6727,56.6979,56.6727,56.6895,2900.0
2015-03-19 13:15:00,67.43,67.49,67.43,67.49,1300.0,56.6979,56.7484,56.6979,56.7484,1300.0
2015-03-19 13:20:00,67.5,67.58,67.5,67.55,4900.0,56.7568,56.8241,56.7568,56.7988,4900.0
2015-03-19 13:25:00,67.56,67.58,67.52,67.57,5000.0,56.8073,56.8241,56.7736,56.8157,5000.0
2015-03-19 13:30:00,67.57,67.57,67.55,67.56,1800.0,56.8157,56.8157,56.7988,56.8073,1800.0
2015-03-19 13:35:00,67.57,67.59,67.55,67.57,4800.0,56.8157,56.8325,56.7988,56.8157,4800.0
2015-03-19 13:40:00,67.57,67.57,67.53,67.56,2500.0,56.8157,56.8157,56.782,56.8073,2500.0
2015-03-19 13:45:00,67.57,67.58,67.53,67.56,2200.0,56.8157,56.8241,56.782,56.8073,2200.0
2015-03-19 13:50:00,67.56,67.56,67.54,67.56,2300.0,56.8073,56.8073,56.7904,56.8073,2300.0
2015-03-19 13:55:00,67.56,67.56,67.5,67.5,3300.0,56.8073,56.8073,56.7568,56.7568,3300.0
2015-03-19 14:00:00,67.52,67.55,67.49,67.5,15600.0,56.7736,56.7988,56.7484,56.7568,15600.0
2015-03-19 14:05:00,67.51,67.61,67.5,67.61,7400.0,56.7652,56.8493,56.7568,56.8493,7400.0
2015-03-19 14:10:00,67.62,67.66,67.57,67.58,3900.0,56.8577,56.8913,56.8157,56.8241,3900.0
2015-03-19 14:15:00,67.58,67.6,67.55,67.58,2500.0,56.8241,56.8409,56.7988,56.8241,2500.0
2015-03-19 14:20:00,67.6,67.6,67.55,67.56,2600.0,56.8409,56.8409,56.7988,56.8073,2600.0
2015-03-19 14:25:00,67.58,67.6,67.57,67.6,2700.0,56.8241,56.8409,56.8157,56.8409,2700.0
2015-03-19 14:30:00,67.61,67.62,67.53,67.55,3100.0,56.8493,56.8577,56.782,56.7988,3100.0
2015-03-19 14:35:00,67.55,67.57,67.51,67.57,4700.0,56.7988,56.8157,56.7652,56.8157,4700.0
2015-03-19 14:40:00,67.61,67.65,67.6,67.62,5500.0,56.8493,56.8829,56.8409,56.8577,5500.0
2015-03-19 14:45:00,67.65,67.67,67.63,67.66,4300.0,56.8829,56.8997,56.8661,56.8913,4300.0
2015-03-19 14:50:00,67.66,67.69,67.63,67.64,5900.0,56.8913,56.9166,56.8661,56.8745,5900.0
2015-03-19 14:55:00,67.64,67.68,67.64,67.64,5000.0,56.8745,56.9082,56.8745,56.8745,5000.0
2015-03-19 15:00:00,67.65,67.69,67.62,67.68,8800.0,56.8829,56.9166,56.8577,56.9082,8800.0
2015-03-19 15:05:00,67.68,67.71,67.64,67.67,4600.0,56.9082,56.9334,56.8745,56.8997,4600.0
2015-03-19 15:10:00,67.66,67.67,67.61,67.64,3000.0,56.8913,56.8997,56.8493,56.8745,3000.0
2015-03-19 15:15:00,67.62,67.65,67.61,67.65,5000.0,56.8577,56.8829,56.8493,56.8829,5000.0
2015-03-19 15:20:00,67.64,67.65,67.54,67.56,8500.0,56.8745,56.8829,56.7904,56.8073,8500.0
2015-03-19 15:25:00,67.56,67.65,67.56,67.63,7300.0,56.8073,56.8829,56.8073,56.8661,7300.0
2015-03-19 15:30:00,67.62,67.69,67.59,67.69,7100.0,56.8577,56.9166,56.8325,56.9166,7100.0
2015-03-19 15:35:00,67.7,67.7,67.65,67.67,5600.0,56.925,56.925,56.8829,56.8997,5600.0
2015-03-19 15:40:00,67.67,67.67,67.58,67.58,6300.0,56.8997,56.8997,56.8241,56.8241,6300.0
2015-03-19 15:45:00,67.59,67.67,67.59,67.66,14000.0,56.8325,56.8997,56.8325,56.8913,14000.0
2015-03-19 15:50:00,67.66,67.7,67.63,67.69,21400.0,56.8913,56.925,56.8661,56.9166,21400.0
2015-03-19 15:55:00,67.69,67.69,67.59,67.6,50000.0,56.9166,56.9166,56.8325,56.8409,50000.0
2015-03-20 09:30:00,68.18,68.18,67.97,68.06,261800.0,57.3286,57.3286,57.152,57.2277,261800.0
2015-03-20 09:35:00,67.96,68.17,67.96,68.13,7000.0,57.1436,57.3202,57.1436,57.2865,7000.0
2015-03-20 09:40:00,68.14,68.14,67.82,67.84,5100.0,57.2949,57.2949,57.0259,57.0427,5100.0
2015-03-20 09:45:00,67.84,67.98,67.7,67.75,4500.0,57.0427,57.1604,56.925,56.967,4500.0
2015-03-20 09:50:00,67.78,67.93,67.73,67.91,11700.0,56.9922,57.1184,56.9502,57.1016,11700.0
2015-03-20 09:55:00,67.91,67.96,67.86,67.87,9200.0,57.1016,57.1436,57.0595,57.0679,9200.0
2015-03-20 10:00:00,67.87,67.99,67.86,67.94,17500.0,57.0679,57.1688,57.0595,57.1268,17500.0
2015-03-20 10:05:00,67.94,67.94,67.9,67.92,9300.0,57.1268,57.1268,57.0931,57.11,9300.0
2015-03-20 10:10:00,67.93,67.98,67.89,67.98,10300.0,57.1184,57.1604,57.0847,57.1604,10300.0
2015-03-20 10:15:00,67.98,68.01,67.96,68.0,15100.0,57.1604,57.1856,57.1436,57.1772,15100.0
2015-03-20 10:20:00,68.0,68.06,67.99,67.99,11100.0,57.1772,57.2277,57.1688,57.1688,11100.0
2015-03-20 10:25:00,67.99,68.0,67.96,67.96,10700.0,57.1688,57.1772,57.1436,57.1436,10700.0
2015-03-20 10:30:00,67.96,68.02,67.96,68.02,8800.0,57.1436,57.194,57.1436,57.194,8800.0
2015-03-20 10:35:00,68.03,68.13,68.03,68.12,8200.0,57.2025,57.2865,57.2025,57.2781,8200.0
2015-03-20 10:40:00,68.12,68.19,68.12,68.19,22900.0,57.2781,57.337,57.2781,57.337,22900.0
2015-03-20 10:45:00,68.18,68.2,68.11,68.11,16400.0,57.3286,57.3454,57.2697,57.2697,16400.0
2015-03-20 10:50:00,68.1,68.16,68.09,68.15,5600.0,57.2613,57.3118,57.2529,57.3034,5600.0
2015-03-20 10:55:00,68.16,68.24,68.11,68.23,18000.0,57.3118,57.379,57.2697,57.3706,18000.0
2015-03-20 11:00:00,68.24,68.33,68.24,68.33,7600.0,57.379,57.4547,57.379,57.4547,7600.0
2015-03-20 11:05:00,68.33,68.33,68.26,68.28,6000.0,57.4547,57.4547,57.3958,57.4127,6000.0
2015-03-20 11:10:00,68.28,68.32,68.27,68.3,6900.0,57.4127,57.4463,57.4043,57.4295,6900.0
2015-03-20 11:15:00,68.31,68.36,68.31,68.33,6100.0,57.4379,57.4799,57.4379,57.4547,6100.0
2015-03-20 11:20:00,68.32,68.37,68.31,68.37,5400.0,57.4463,57.4883,57.4379,57.4883,5400.0
2015-03-20 11:25:00,68.38,68.42,68.37,68.41,7700.0,57.4967,57.5304,57.4883,57.522,7700.0
2015-03-20 11:30:00,68.41,68.43,68.41,68.42,5300.0,57.522,57.5388,57.522,57.5304,5300.0
2015-03-20 11:35:00,68.42,68.42,68.41,68.42,3000.0,57.5304,57.5304,57.522,57.5304,3000.0
2015-03-20 11:40:00,68.43,68.48,68.43,68.44,12000.0,57.5388,57.5808,57.5388,57.5472,12000.0
2015-03-20 11:45:00,68.44,68.45,68.42,68.44,5900.0,57.5472,57.5556,57.5304,57.5472,5900.0
2015-03-20 11:50:00,68.45,68.48,68.43,68.43,8100.0,57.5556,57.5808,57.5388,57.5388,8100.0
2015-03-20 11:55:00,68.42,68.43,68.39,68.42,5000.0,57.5304,57.5388,57.5052,57.5304,5000.0
2015-03-20 12:00:00,68.42,68.48,68.42,68.48,7500.0,57.5304,57.5808,57.5304,57.5808,7500.0
2015-03-20 12:05:00,68.48,68.48,68.45,68.45,5900.0,57.5808,57.5808,57.5556,57.5556,5900.0
2015-03-20 12:10:00,68.46,68.48,68.45,68.48,4700.0,57.564,57.5808,57.5556,57.5808,4700.0
2015-03-20 12:15:00,68.48,68.48,68.46,68.47,5700.0,57.5808,57.5808,57.564,57.5724,5700.0
2015-03-20 12:20:00,68.47,68.47,68.4,68.41,6600.0,57.5724,57.5724,57.5136,57.522,6600.0
2015-03-20 12:25:00,68.41,68.45,68.41,68.43,6200.0,57.522,57.5556,57.522,57.5388,6200.0
2015-03-20 12:30:00,68.44,68.49,68.44,68.48,5300.0,57.5472,57.5892,57.5472,57.5808,5300.0
2015-03-20 12:35:00,68.48,68.51,68.47,68.49,10800.0,57.5808,57.6061,57.5724,57.5892,10800.0
2015-03-20 12:40:00,68.5,68.56,68.49,68.56,7400.0,57.5976,57.6481,57.5892,57.6481,7400.0
2015-03-20 12:45:00,68.56,68.61,68.55,68.57,21600.0,57.6481,57.6901,57.6397,57.6565,21600.0
2015-03-20 12:50:00,68.56,68.57,68.49,68.56,7700.0,57.6481,57.6565,57.5892,57.6481,7700.0
2015-03-20 12:55:00,68.56,68.58,68.55,68.58,4000.0,57.6481,57.6649,57.6397,57.6649,4000.0
2015-03-20 13:00:00,68.59,68.63,68.58,68.58,6600.0,57.6733,57.707,57.6649,57.6649,6600.0
2015-03-20 13:05:00,68.57,68.59,68.55,68.59,5900.0,57.6565,57.6733,57.6397,57.6733,5900.0
2015-03-20 13:10:00,68.59,68.66,68.58,68.64,7600.0,57.6733,57.7322,57.6649,57.7154,7600.0
2015-03-20 13:15:00,68.65,68.73,68.64,68.72,7400.0,57.7238,57.791,57.7154,57.7826,7400.0
2015-03-20 13:20:00,68.71,68.72,68.69,68.69,4500.0,57.7742,57.7826,57.7574,57.7574,4500.0
2015-03-20 13:25:00,68.69,68.73,68.69,68.71,6900.0,57.7574,57.791,57.7574,57.7742,6900.0
2015-03-20 13:30:00,68.71,68.73,68.66,68.67,6200.0,57.7742,57.791,57.7322,57.7406,6200.0
2015-03-20 13:35:00,68.67,68.7,68.66,68.67,5500.0,57.7406,57.7658,57.7322,57.7406,5500.0
2015-03-20 13:40:00,68.68,68.75,68.68,68.74,7600.0,57.749,57.8079,57.749,57.7994,7600.0
2015-03-20 13:45:00,68.74,68.75,68.72,68.72,6300.0,57.7994,57.8079,57.7826,57.7826,6300.0
2015-03-20 13:50:00,68.72,68.73,68.68,68.68,3000.0,57.7826,57.791,57.749,57.749,3000.0
2015-03-20 13:55:00,68.68,68.69,68.67,68.68,3300.0,57.749,57.7574,57.7406,57.749,3300.0
2015-03-20 14:00:00,68.69,68.7,68.63,68.63,6100.0,57.7574,57.7658,57.707,57.707,6100.0
2015-03-20 14:05:00,68.63,68.64,68.61,68.61,5700.0,57.707,57.7154,57.6901,57.6901,5700.0
2015-03-20 14:10:00,68.62,68.62,68.58,68.58,2300.0,57.6985,57.6985,57.6649,57.6649,2300.0
2015-03-20 14:15:00,68.57,68.6,68.55,68.56,3700.0,57.6565,57.6817,57.6397,57.6481,3700.0
2015-03-20 14:20:00,68.55,68.56,68.53,68.54,23800.0,57.6397,57.6481,57.6229,57.6313,23800.0
2015-03-20 14:25:00,68.54,68.61,68.54,68.61,10300.0,57.6313,57.6901,57.6313,57.6901,10300.0
2015-03-20 14:30:00,68.61,68.62,68.6,68.6,1900.0,57.6901,57.6985,57.6817,57.6817,1900.0
2015-03-20 14:35:00,68.6,68.63,68.59,68.59,10200.0,57.6817,57.707,57.6733,57.6733,10200.0
2015-03-20 14:40:00,68.59,68.59,68.56,68.56,5600.0,57.6733,57.6733,57.6481,57.6481,5600.0
2015-03-20 14:45:00,68.55,68.56,68.49,68.49,7000.0,57.6397,57.6481,57.5892,57.5892,7000.0
2015-03-20 14:50:00,68.5,68.52,68.5,68.51,5700.0,57.5976,57.6145,57.5976,57.6061,5700.0
2015-03-20 14:55:00,68.51,68.55,68.51,68.55,8600.0,57.6061,57.6397,57.6061,57.6397,8600.0
2015-03-20 15:00:00,68.56,68.57,68.54,68.55,5600.0,57.6481,57.6565,57.6313,57.6397,5600.0
2015-03-20 15:05:00,68.55,68.59,68.53,68.54,4500.0,57.6397,57.6733,57.6229,57.6313,4500.0
2015-03-20 15:10:00,68.56,68.56,68.53,68.53,6300.0,57.6481,57.6481,57.6229,57.6229,6300.0
2015-03-20 15:15:00,68.51,68.51,68.42,68.42,2300.0,57.6061,57.6061,57.5304,57.5304,2300.0
2015-03-20 15:20:00,68.4,68.45,68.36,68.45,7400.0,57.5136,57.5556,57.4799,57.5556,7400.0
2015-03-20 15:25:00,68.45,68.45,68.37,68.38,3500.0,57.5556,57.5556,57.4883,57.4967,3500.0
2015-03-20 15:30:00,68.39,68.43,68.38,68.41,8400.0,57.5052,57.5388,57.4967,57.522,8400.0
2015-03-20 15:35:00,68.41,68.48,68.38,68.48,8600.0,57.522,57.5808,57.4967,57.5808,8600.0
2015-03-20 15:40:00,68.48,68.5,68.46,68.5,9900.0,57.5808,57.5976,57.564,57.5976,9900.0
2015-03-20 15:45:00,68.52,68.58,68.52,68.56,25500.0,57.6145,57.6649,57.6145,57.6481,25500.0
2015-03-20 15:50:00,68.56,68.59,68.48,68.48,17000.0,57.6481,57.6733,57.5808,57.5808,17000.0
2015-03-20 15:55:00,68.48,68.49,68.32,68.33,104600.0,57.5808,57.5892,57.4463,57.4547,104600.0
2015-03-23 09:30:00,68.29,68.33,68.08,68.18,15100.0,57.4211,57.4547,57.2445,57.3286,15100.0
2015-03-23 09:35:00,68.16,68.31,68.1,68.25,20500.0,57.3118,57.4379,57.2613,57.3874,20500.0
2015-03-23 09:40:00,68.25,68.3,68.22,68.24,6900.0,57.3874,57.4295,57.3622,57.379,6900.0
2015-03-23 09:45:00,68.25,68.26,68.17,68.25,2000.0,57.3874,57.3958,57.3202,57.3874,2000.0
2015-03-23 09:50:00,68.27,68.32,68.24,68.27,6200.0,57.4043,57.4463,57.379,57.4043,6200.0
2015-03-23 09:55:00,68.26,68.29,68.25,68.26,4200.0,57.3958,57.4211,57.3874,57.3958,4200.0
2015-03-23 10:00:00,68.26,68.26,68.17,68.18,2900.0,57.3958,57.3958,57.3202,57.3286,2900.0
2015-03-23 10:05:00,68.2,68.25,68.18,68.25,2100.0,57.3454,57.3874,57.3286,57.3874,2100.0
2015-03-23 10:10:00,68.24,68.34,68.22,68.31,8300.0,57.379,57.4631,57.3622,57.4379,8300.0
2015-03-23 10:15:00,68.29,68.29,68.15,68.15,2800.0,57.4211,57.4211,57.3034,57.3034,2800.0
2015-03-23 10:20:00,68.17,68.22,68.17,68.17,2600.0,57.3202,57.3622,57.3202,57.3202,2600.0
2015-03-23 10:25:00,68.17,68.17,68.11,68.13,2700.0,57.3202,57.3202,57.2697,57.2865,2700.0
2015-03-23 10:30:00,68.12,68.15,68.08,68.15,3700.0,57.2781,57.3034,57.2445,57.3034,3700.0
2015-03-23 10:35:00,68.14,68.14,68.06,68.1,2800.0,57.2949,57.2949,57.2277,57.2613,2800.0
2015-03-23 10:40:00,68.1,68.13,68.1,68.13,1900.0,57.2613,57.2865,57.2613,57.2865,1900.0
2015-03-23 10:45:00,68.13,68.13,68.1,68.13,3700.0,57.2865,57.2865,57.2613,57.2865,3700.0
2015-03-23 10:50:00,68.12,68.19,68.12,68.18,4900.0,57.2781,57.337,57.2781,57.3286,4900.0
2015-03-23 10:55:00,68.17,68.22,68.17,68.21,8200.0,57.3202,57.3622,57.3202,57.3538,8200.0
2015-03-23 11:00:00,68.21,68.23,68.17,68.23,2700.0,57.3538,57.3706,57.3202,57.3706,2700.0
2015-03-23 11:05:00,68.23,68.25,68.21,68.24,4100.0,57.3706,57.3874,57.3538,57.379,4100.0
2015-03-23 11:10:00,68.24,68.26,68.22,68.24,4000.0,57.379,57.3958,57.3622,57.379,4000.0
2015-03-23 11:15:00,68.24,68.25,68.21,68.23,2600.0,57.379,57.3874,57.3538,57.3706,2600.0
2015-03-23 11:20:00,68.22,68.26,68.17,68.24,26300.0,57.3622,57.3958,57.3202,57.379,26300.0
2015-03-23 11:25:00,68.25,68.29,68.22,68.22,6000.0,57.3874,57.4211,57.3622,57.3622,6000.0
2015-03-23 11:30:00,68.19,68.2,68.17,68.19,2000.0,57.337,57.3454,57.3202,57.337,2000.0
2015-03-23 11:35:00,68.19,68.24,68.19,68.22,3100.0,57.337,57.379,57.337,57.3622,3100.0
2015-03-23 11:40:00,68.22,68.25,68.22,68.25,7900.0,57.3622,57.3874,57.3622,57.3874,7900.0
2015-03-23 11:45:00,68.26,68.28,68.25,68.25,5700.0,57.3958,57.4127,57.3874,57.3874,5700.0
2015-03-23 11:50:00,68.25,68.26,68.23,68.25,3600.0,57.3874,57.3958,57.3706,57.3874,3600.0
2015-03-23 11:55:00,68.25,68.3,68.25,68.3,1500.0,57.3874,57.4295,57.3874,57.4295,1500.0
2015-03-23 12:00:00,68.29,68.29,68.25,68.28,5200.0,57.4211,57.4211,57.3874,57.4127,5200.0
2015-03-23 12:05:00,68.29,68.29,68.26,68.29,5500.0,57.4211,57.4211,57.3958,57.4211,5500.0
2015-03-23 12:10:00,68.29,68.3,68.25,68.25,5200.0,57.4211,57.4295,57.3874,57.3874,5200.0
2015-03-23 12:15:00,68.24,68.29,68.22,68.28,7100.0,57.379,57.4211,57.3622,57.4127,7100.0
2015-03-23 12:20:00,68.28,68.33,68.28,68.33,2400.0,57.4127,57.4547,57.4127,57.4547,2400.0
2015-03-23 12:25:00,68.33,68.34,68.3,68.34,1800.0,57.4547,57.4631,57.4295,57.4631,1800.0
2015-03-23 12:30:00,68.34,68.43,68.32,68.43,4700.0,57.4631,57.5388,57.4463,57.5388,4700.0
2015-03-23 12:35:00,68.42,68.44,68.41,68.43,3700.0,57.5304,57.5472,57.522,57.5388,3700.0
2015-03-23 12:40:00,68.43,68.45,68.43,68.44,2000.0,57.5388,57.5556,57.5388,57.5472,2000.0
2015-03-23 12:45:00,68.44,68.44,68.39,68.4,2000.0,57.5472,57.5472,57.5052,57.5136,2000.0
2015-03-23 12:50:00,68.4,68.42,68.34,68.34,1500.0,57.5136,57.5304,57.4631,57.4631,1500.0
2015-03-23 12:55:00,68.33,68.37,68.33,68.37,2900.0,57.4547,57.4883,57.4547,57.4883,2900.0
2015-03-23 13:00:00,68.39,68.39,68.34,68.37,2900.0,57.5052,57.5052,57.4631,57.4883,2900.0
2015-03-23 13:05:00,68.38,68.41,68.37,68.41,4700.0,57.4967,57.522,57.4883,57.522,4700.0
2015-03-23 13:10:00,68.4,68.46,68.4,68.46,9200.0,57.5136,57.564,57.5136,57.564,9200.0
2015-03-23 13:15:00,68.46,68.54,68.46,68.52,14500.0,57.564,57.6313,57.564,57.6145,14500.0
2015-03-23 13:20:00,68.53,68.57,68.52,68.56,7400.0,57.6229,57.6565,57.6145,57.6481,7400.0
2015-03-23 13:25:00,68.56,68.58,68.56,68.57,9400.0,57.6481,57.6649,57.6481,57.6565,9400.0
2015-03-23 13:30:00,68.57,68.58,68.55,68.55,3600.0,57.6565,57.6649,57.6397,57.6397,3600.0
2015-03-23 13:35:00,68.55,68.58,68.54,68.58,3800.0,57.6397,57.6649,57.6313,57.6649,3800.0
2015-03-23 13:40:00,68.58,68.75,68.57,68.73,40000.0,57.6649,57.8079,57.6565,57.791,40000.0
2015-03-23 13:45:00,68.73,68.77,68.72,68.74,10400.0,57.791,57.8247,57.7826,57.7994,10400.0
2015-03-23 13:50:00,68.73,68.73,68.67,68.67,4300.0,57.791,57.791,57.7406,57.7406,4300.0
2015-03-23 13:55:00,68.67,68.71,68.66,68.7,3700.0,57.7406,57.7742,57.7322,57.7658,3700.0
2015-03-23 14:00:00,68.69,68.7,68.65,68.7,6300.0,57.7574,57.7658,57.7238,57.7658,6300.0
2015-03-23 14:05:00,68.69,68.76,68.69,68.75,5600.0,57.7574,57.8163,57.7574,57.8079,5600.0
2015-03-23 14:10:00,68.75,68.76,68.73,68.73,6300.0,57.8079,57.8163,57.791,57.791,6300.0
2015-03-23 14:15:00,68.72,68.73,68.65,68.66,3000.0,57.7826,57.791,57.7238,57.7322,3000.0
2015-03-23 14:20:00,68.66,68.66,68.65,68.65,4100.0,57.7322,57.7322,57.7238,57.7238,4100.0
2015-03-23 14:25:00,68.65,68.71,68.65,68.7,5400.0,57.7238,57.7742,57.7238,57.7658,5400.0
2015-03-23 14:30:00,68.7,68.71,68.63,68.66,5200.0,57.7658,57.7742,57.707,57.7322,5200.0
2015-03-23 14:35:00,68.65,68.7,68.65,68.7,1900.0,57.7238,57.7658,57.7238,57.7658,1900.0
2015-03-23 14:40:00,68.7,68.74,68.7,68.74,4700.0,57.7658,57.7994,57.7658,57.7994,4700.0
2015-03-23 14:45:00,68.73,68.73,68.64,68.64,5400.0,57.791,57.791,57.7154,57.7154,5400.0
2015-03-23 14:50:00,68.62,68.8,68.61,68.79,28100.0,57.6985,57.8499,57.6901,57.8415,28100.0
2015-03-23 14:55:00,68.8,68.84,68.77,68.77,14500.0,57.8499,57.8835,57.8247,57.8247,14500.0
2015-03-23 15:00:00,68.76,68.78,68.74,68.75,4900.0,57.8163,57.8331,57.7994,57.8079,4900.0
2015-03-23 15:05:00,68.74,68.76,68.73,68.75,8600.0,57.7994,57.8163,57.791,57.8079,8600.0
2015-03-23 15:10:00,68.75,68.83,68.72,68.82,24200.0,57.8079,57.8751,57.7826,57.8667,24200.0
2015-03-23 15:15:00,68.81,68.82,68.77,68.81,9400.0,57.8583,57.8667,57.8247,57.8583,9400.0
2015-03-23 15:20:00,68.82,68.84,68.8,68.83,5600.0,57.8667,57.8835,57.8499,57.8751,5600.0
2015-03-23 15:25:00,68.82,68.85,68.82,68.83,12100.0,57.8667,57.8919,57.8667,57.8751,12100.0
2015-03-23 15:30:00,68.83,68.83,68.78,68.79,13900.0,57.8751,57.8751,57.8331,57.8415,13900.0
2015-03-23 15:35:00,68.79,68.83,68.79,68.83,14100.0,57.8415,57.8751,57.8415,57.8751,14100.0
2015-03-23 15:40:00,68.83,68.89,68.81,68.87,27900.0,57.8751,57.9256,57.8583,57.9088,27900.0
2015-03-23 15:45:00,68.86,68.86,68.76,68.76,27200.0,57.9004,57.9004,57.8163,57.8163,27200.0
2015-03-23 15:50:00,68.76,68.76,68.68,68.69,24100.0,57.8163,57.8163,57.749,57.7574,24100.0
2015-03-23 15:55:00,68.7,68.7,68.56,68.56,75900.0,57.7658,57.7658,57.6481,57.6481,75900.0
2015-03-24 09:30:00,68.39,68.6,68.01,68.12,21300.0,57.5052,57.6817,57.1856,57.2781,21300.0
2015-03-24 09:35:00,68.12,68.24,68.1,68.2,11100.0,57.2781,57.379,57.2613,57.3454,11100.0
2015-03-24 09:40:00,68.2,68.26,68.18,68.26,44500.0,57.3454,57.3958,57.3286,57.3958,44500.0
2015-03-24 09:45:00,68.24,68.24,68.09,68.11,13400.0,57.379,57.379,57.2529,57.2697,13400.0
2015-03-24 09:50:00,68.12,68.17,67.98,68.11,47100.0,57.2781,57.3202,57.1604,57.2697,47100.0
2015-03-24 09:55:00,68.11,68.17,68.09,68.17,5100.0,57.2697,57.3202,57.2529,57.3202,5100.0
2015-03-24 10:00:00,68.18,68.26,68.18,68.25,8200.0,57.3286,57.3958,57.3286,57.3874,8200.0
2015-03-24 10:05:00,68.24,68.35,68.24,68.35,7600.0,57.379,57.4715,57.379,57.4715,7600.0
2015-03-24 10:10:00,68.36,68.42,68.36,68.42,7400.0,57.4799,57.5304,57.4799,57.5304,7400.0
2015-03-24 10:15:00,68.42,68.45,68.37,68.41,4600.0,57.5304,57.5556,57.4883,57.522,4600.0
2015-03-24 10:20:00,68.39,68.4,68.26,68.26,6600.0,57.5052,57.5136,57.3958,57.3958,6600.0
2015-03-24 10:25:00,68.26,68.34,68.25,68.33,7900.0,57.3958,57.4631,57.3874,57.4547,7900.0
2015-03-24 10:30:00,68.36,68.41,68.36,68.39,7900.0,57.4799,57.522,57.4799,57.5052,7900.0
2015-03-24 10:35:00,68.38,68.38,68.28,68.29,5200.0,57.4967,57.4967,57.4127,57.4211,5200.0
2015-03-24 10:40:00,68.3,68.4,68.3,68.3,5700.0,57.4295,57.5136,57.4295,57.4295,5700.0
2015-03-24 10:45:00,68.29,68.29,68.16,68.16,4000.0,57.4211,57.4211,57.3118,57.3118,4000.0
2015-03-24 10:50:00,68.17,68.23,68.17,68.2,6200.0,57.3202,57.3706,57.3202,57.3454,6200.0
2015-03-24 10:55:00,68.2,68.24,68.14,68.14,3800.0,57.3454,57.379,57.2949,57.2949,3800.0
2015-03-24 11:00:00,68.14,68.21,68.12,68.18,9400.0,57.2949,57.3538,57.2781,57.3286,9400.0
2015-03-24 11:05:00,68.18,68.32,68.18,68.32,3400.0,57.3286,57.4463,57.3286,57.4463,3400.0
2015-03-24 11:10:00,68.29,68.3,68.28,68.28,1900.0,57.4211,57.4295,57.4127,57.4127,1900.0
2015-03-24 11:15:00,68.28,68.35,68.26,68.35,4200.0,57.4127,57.4715,57.3958,57.4715,4200.0
2015-03-24 11:20:00,68.35,68.37,68.29,68.29,4500.0,57.4715,57.4883,57.4211,57.4211,4500.0
2015-03-24 11:25:00,68.3,68.31,68.24,68.26,3900.0,57.4295,57.4379,57.379,57.3958,3900.0
2015-03-24 11:30:00,68.27,68.27,68.25,68.27,3600.0,57.4043,57.4043,57.3874,57.4043,3600.0
2015-03-24 11:35:00,68.27,68.3,68.25,68.25,3500.0,57.4043,57.4295,57.3874,57.3874,3500.0
2015-03-24 11:40:00,68.26,68.29,68.25,68.26,5900.0,57.3958,57.4211,57.3874,57.3958,5900.0
2015-03-24 11:45:00,68.26,68.28,68.25,68.26,10400.0,57.3958,57.4127,57.3874,57.3958,10400.0
2015-03-24 11:50:00,68.26,68.36,68.25,68.35,55200.0,57.3958,57.4799,57.3874,57.4715,55200.0
2015-03-24 11:55:00,68.35,68.5,68.26,68.5,103000.0,57.4715,57.5976,57.3958,57.5976,103000.0
2015-03-24 12:00:00,68.49,68.52,68.38,68.45,87500.0,57.5892,57.6145,57.4967,57.5556,87500.0
2015-03-24 12:05:00,68.46,68.48,68.35,68.35,51700.0,57.564,57.5808,57.4715,57.4715,51700.0
2015-03-24 12:10:00,68.35,68.41,68.34,68.41,3100.0,57.4715,57.522,57.4631,57.522,3100.0
2015-03-24 12:15:00,68.41,68.42,68.37,68.4,6600.0,57.522,57.5304,57.4883,57.5136,6600.0
2015-03-24 12:20:00,68.4,68.4,68.32,68.32,4000.0,57.5136,57.5136,57.4463,57.4463,4000.0
2015-03-24 12:25:00,68.31,68.32,68.26,68.26,4600.0,57.4379,57.4463,57.3958,57.3958,4600.0
2015-03-24 12:30:00,68.28,68.28,68.25,68.28,5200.0,57.4127,57.4127,57.3874,57.4127,5200.0
2015-03-24 12:35:00,68.28,68.28,68.26,68.27,7200.0,57.4127,57.4127,57.3958,57.4043,7200.0
2015-03-24 12:40:00,68.27,68.28,68.24,68.27,8400.0,57.4043,57.4127,57.379,57.4043,8400.0
2015-03-24 12:45:00,68.26,68.28,68.25,68.25,7300.0,57.3958,57.4127,57.3874,57.3874,7300.0
2015-03-24 12:50:00,68.25,68.3,68.25,68.3,5600.0,57.3874,57.4295,57.3874,57.4295,5600.0
2015-03-24 12:55:00,68.3,68.34,68.3,68.3,5100.0,57.4295,57.4631,57.4295,57.4295,5100.0
2015-03-24 13:00:00,68.3,68.34,68.28,68.32,3300.0,57.4295,57.4631,57.4127,57.4463,3300.0
2015-03-24 13:05:00,68.33,68.33,68.3,68.3,4000.0,57.4547,57.4547,57.4295,57.4295,4000.0
2015-03-24 13:10:00,68.3,68.3,68.26,68.3,5400.0,57.4295,57.4295,57.3958,57.4295,5400.0
2015-03-24 13:15:00,68.31,68.34,68.31,68.34,2400.0,57.4379,57.4631,57.4379,57.4631,2400.0
2015-03-24 13:20:00,68.33,68.33,68.31,68.31,5500.0,57.4547,57.4547,57.4379,57.4379,5500.0
2015-03-24 13:25:00,68.29,68.29,68.2,68.22,5000.0,57.4211,57.4211,57.3454,57.3622,5000.0
2015-03-24 13:30:00,68.22,68.22,68.16,68.17,6100.0,57.3622,57.3622,57.3118,57.3202,6100.0
2015-03-24 13:35:00,68.2,68.23,68.2,68.21,4200.0,57.3454,57.3706,57.3454,57.3538,4200.0
2015-03-24 13:40:00,68.21,68.24,68.21,68.24,4300.0,57.3538,57.379,57.3538,57.379,4300.0
2015-03-24 13:45:00,68.24,68.26,68.2,68.23,8100.0,57.379,57.3958,57.3454,57.3706,8100.0
2015-03-24 13:50:00,68.22,68.27,68.22,68.26,3500.0,57.3622,57.4043,57.3622,57.3958,3500.0
2015-03-24 13:55:00,68.26,68.31,68.26,68.29,5800.0,57.3958,57.4379,57.3958,57.4211,5800.0
2015-03-24 14:00:00,68.3,68.3,68.24,68.25,4900.0,57.4295,57.4295,57.379,57.3874,4900.0
2015-03-24 14:05:00,68.25,68.29,68.21,68.29,3900.0,57.3874,57.4211,57.3538,57.4211,3900.0
2015-03-24 14:10:00,68.3,68.32,68.28,68.29,9300.0,57.4295,57.4463,57.4127,57.4211,9300.0
2015-03-24 14:15:00,68.3,68.32,68.22,68.22,5600.0,57.4295,57.4463,57.3622,57.3622,5600.0
2015-03-24 14:20:00,68.23,68.27,68.22,68.24,3900.0,57.3706,57.4043,57.3622,57.379,3900.0
2015-03-24 14:25:00,68.25,68.28,68.22,68.28,10400.0,57.3874,57.4127,57.3622,57.4127,10400.0
2015-03-24 14:30:00,68.28,68.3,68.22,68.25,13400.0,57.4127,57.4295,57.3622,57.3874,13400.0
2015-03-24 14:35:00,68.25,68.3,68.25,68.29,6700.0,57.3874,57.4295,57.3874,57.4211,6700.0
2015-03-24 14:40:00,68.3,68.37,68.3,68.37,9200.0,57.4295,57.4883,57.4295,57.4883,9200.0
2015-03-24 14:45:00,68.38,68.43,68.35,68.4,10600.0,57.4967,57.5388,57.4715,57.5136,10600.0
2015-03-24 14:50:00,68.4,68.4,68.32,68.34,5000.0,57.5136,57.5136,57.4463,57.4631,5000.0
2015-03-24 14:55:00,68.35,68.38,68.35,68.38,2300.0,57.4715,57.4967,57.4715,57.4967,2300.0
2015-03-24 15:00:00,68.39,68.42,68.38,68.4,9100.0,57.5052,57.5304,57.4967,57.5136,9100.0
2015-03-24 15:05:00,68.4,68.46,68.4,68.43,6100.0,57.5136,57.564,57.5136,57.5388,6100.0
2015-03-24 15:10:00,68.43,68.44,68.41,68.44,5700.0,57.5388,57.5472,57.522,57.5472,5700.0
2015-03-24 15:15:00,68.42,68.44,68.41,68.43,7900.0,57.5304,57.5472,57.522,57.5388,7900.0
2015-03-24 15:20:00,68.42,68.42,68.26,68.27,7100.0,57.5304,57.5304,57.3958,57.4043,7100.0
2015-03-24 15:25:00,68.28,68.32,68.27,68.29,13900.0,57.4127,57.4463,57.4043,57.4211,13900.0
2015-03-24 15:30:00,68.29,68.33,68.28,68.31,7900.0,57.4211,57.4547,57.4127,57.4379,7900.0
2015-03-24 15:35:00,68.31,68.33,68.3,68.31,6900.0,57.4379,57.4547,57.4295,57.4379,6900.0
2015-03-24 15:40:00,68.32,68.32,68.26,68.27,8800.0,57.4463,57.4463,57.3958,57.4043,8800.0
2015-03-24 15:45:00,68.24,68.29,68.19,68.19,36000.0,57.379,57.4211,57.337,57.337,36000.0
2015-03-24 15:50:00,68.2,68.22,68.14,68.14,17800.0,57.3454,57.3622,57.2949,57.2949,17800.0
2015-03-24 15:55:00,68.13,68.15,68.08,68.12,69100.0,57.2865,57.3034,57.2445,57.2781,69100.0
2015-03-25 09:30:00,68.12,68.19,67.77,67.77,8700.0,57.2781,57.337,56.9838,56.9838,8700.0
2015-03-25 09:35:00,67.72,67.99,67.72,67.99,7700.0,56.9418,57.1688,56.9418,57.1688,7700.0
2015-03-25 09:40:00,67.99,68.03,67.88,68.0,9000.0,57.1688,57.2025,57.0763,57.1772,9000.0
2015-03-25 09:45:00,68.01,68.01,67.88,67.99,15500.0,57.1856,57.1856,57.0763,57.1688,15500.0
2015-03-25 09:50:00,67.98,68.11,67.98,68.04,5000.0,57.1604,57.2697,57.1604,57.2109,5000.0
2015-03-25 09:55:00,68.04,68.04,67.96,68.03,4400.0,57.2109,57.2109,57.1436,57.2025,4400.0
2015-03-25 10:00:00,68.01,68.07,67.97,68.01,7900.0,57.1856,57.2361,57.152,57.1856,7900.0
2015-03-25 10:05:00,68.03,68.05,67.99,68.01,5800.0,57.2025,57.2193,57.1688,57.1856,5800.0
2015-03-25 10:10:00,68.0,68.03,67.95,67.95,4900.0,57.1772,57.2025,57.1352,57.1352,4900.0
2015-03-25 10:15:00,67.9,67.98,67.9,67.98,3900.0,57.0931,57.1604,57.0931,57.1604,3900.0
2015-03-25 10:20:00,68.0,68.05,68.0,68.04,4600.0,57.1772,57.2193,57.1772,57.2109,4600.0
2015-03-25 10:25:00,68.04,68.06,67.97,68.01,4600.0,57.2109,57.2277,57.152,57.1856,4600.0
2015-03-25 10:30:00,68.0,68.04,67.96,67.98,5000.0,57.1772,57.2109,57.1436,57.1604,5000.0
2015-03-25 10:35:00,67.99,67.99,67.93,67.93,2600.0,57.1688,57.1688,57.1184,57.1184,2600.0
2015-03-25 10:40:00,67.92,67.93,67.87,67.87,6900.0,57.11,57.1184,57.0679,57.0679,6900.0
2015-03-25 10:45:00,67.87,67.87,67.79,67.81,3900.0,57.0679,57.0679,57.0007,57.0175,3900.0
2015-03-25 10:50:00,67.82,67.84,67.8,67.83,3500.0,57.0259,57.0427,57.0091,57.0343,3500.0
2015-03-25 10:55:00,67.82,67.86,67.77,67.86,9300.0,57.0259,57.0595,56.9838,57.0595,9300.0
2015-03-25 11:00:00,67.87,67.93,67.87,67.93,8300.0,57.0679,57.1184,57.0679,57.1184,8300.0
2015-03-25 11:05:00,67.92,68.02,67.92,67.97,35100.0,57.11,57.194,57.11,57.152,35100.0
2015-03-25 11:10:00,67.96,67.98,67.88,67.98,26100.0,57.1436,57.1604,57.0763,57.1604,26100.0
2015-03-25 11:15:00,67.98,67.99,67.89,67.91,12200.0,57.1604,57.1688,57.0847,57.1016,12200.0
2015-03-25 11:20:00,67.95,68.05,67.93,68.05,20100.0,57.1352,57.2193,57.1184,57.2193,20100.0
2015-03-25 11:25:00,68.04,68.1,67.99,68.04,11700.0,57.2109,57.2613,57.1688,57.2109,11700.0
2015-03-25 11:30:00,68.05,68.05,67.93,68.01,63900.0,57.2193,57.2193,57.1184,57.1856,63900.0
2015-03-25 11:35:00,68.01,68.15,67.8,67.81,95200.0,57.1856,57.3034,57.0091,57.0175,95200.0
2015-03-25 11:40:00,67.8,67.82,67.66,67.69,15900.0,57.0091,57.0259,56.8913,56.9166,15900.0
2015-03-25 11:45:00,67.7,68.03,67.66,68.02,80300.0,56.925,57.2025,56.8913,57.194,80300.0
2015-03-25 11:50:00,68.02,68.1,67.71,67.73,48400.0,57.194,57.2613,56.9334,56.9502,48400.0
2015-03-25 11:55:00,67.71,67.95,67.67,67.9,51400.0,56.9334,57.1352,56.8997,57.0931,51400.0
2015-03-25 12:00:00,67.89,67.9,67.83,67.9,47600.0,57.0847,57.0931,57.0343,57.0931,47600.0
2015-03-25 12:05:00,67.91,67.98,67.86,67.87,25400.0,57.1016,57.1604,57.0595,57.0679,25400.0
2015-03-25 12:10:00,67.86,67.91,67.86,67.9,21300.0,57.0595,57.1016,57.0595,57.0931,21300.0
2015-03-25 12:15:00,67.91,67.91,67.86,67.9,18800.0,57.1016,57.1016,57.0595,57.0931,18800.0
2015-03-25 12:20:00,67.9,67.92,67.85,67.88,38300.0,57.0931,57.11,57.0511,57.0763,38300.0
2015-03-25 12:25:00,67.87,67.91,67.87,67.89,15300.0,57.0679,57.1016,57.0679,57.0847,15300.0
2015-03-25 12:30:00,67.89,67.91,67.86,67.9,30600.0,57.0847,57.1016,57.0595,57.0931,30600.0
2015-03-25 12:35:00,67.9,67.9,67.87,67.9,15200.0,57.0931,57.0931,57.0679,57.0931,15200.0
2015-03-25 12:40:00,67.89,67.91,67.87,67.89,35500.0,57.0847,57.1016,57.0679,57.0847,35500.0
2015-03-25 12:45:00,67.9,67.91,67.89,67.9,17600.0,57.0931,57.1016,57.0847,57.0931,17600.0
2015-03-25 12:50:00,67.89,67.92,67.89,67.92,12200.0,57.0847,57.11,57.0847,57.11,12200.0
2015-03-25 12:55:00,67.91,67.93,67.9,67.92,11800.0,57.1016,57.1184,57.0931,57.11,11800.0
2015-03-25 13:00:00,67.92,67.98,67.89,67.98,22800.0,57.11,57.1604,57.0847,57.1604,22800.0
2015-03-25 13:05:00,67.99,67.99,67.93,67.99,25400.0,57.1688,57.1688,57.1184,57.1688,25400.0
2015-03-25 13:10:00,67.98,67.99,67.62,67.71,82000.0,57.1604,57.1688,56.8577,56.9334,82000.0
2015-03-25 13:15:00,67.7,67.78,67.56,67.77,62600.0,56.925,56.9922,56.8073,56.9838,62600.0
2015-03-25 13:20:00,67.75,67.78,67.63,67.77,36200.0,56.967,56.9922,56.8661,56.9838,36200.0
2015-03-25 13:25:00,67.78,67.81,67.73,67.81,9500.0,56.9922,57.0175,56.9502,57.0175,9500.0
2015-03-25 13:30:00,67.8,67.8,67.74,67.77,7100.0,57.0091,57.0091,56.9586,56.9838,7100.0
2015-03-25 13:35:00,67.76,67.83,67.72,67.83,13200.0,56.9754,57.0343,56.9418,57.0343,13200.0
2015-03-25 13:40:00,67.84,67.9,67.83,67.86,7100.0,57.0427,57.0931,57.0343,57.0595,7100.0
2015-03-25 13:45:00,67.88,67.89,67.85,67.86,4600.0,57.0763,57.0847,57.0511,57.0595,4600.0
2015-03-25 13:50:00,67.88,67.89,67.81,67.82,9500.0,57.0763,57.0847,57.0175,57.0259,9500.0
2015-03-25 13:55:00,67.82,67.83,67.78,67.78,5300.0,57.0259,57.0343,56.9922,56.9922,5300.0
2015-03-25 14:00:00,67.77,67.83,67.74,67.83,6500.0,56.9838,57.0343,56.9586,57.0343,6500.0
2015-03-25 14:05:00,67.84,67.84,67.68,67.68,7500.0,57.0427,57.0427,56.9082,56.9082,7500.0
2015-03-25 14:10:00,67.68,67.75,67.68,67.71,7500.0,56.9082,56.967,56.9082,56.9334,7500.0
2015-03-25 14:15:00,67.68,67.77,67.68,67.77,7300.0,56.9082,56.9838,56.9082,56.9838,7300.0
2015-03-25 14:20:00,67.78,67.81,67.76,67.78,7400.0,56.9922,57.0175,56.9754,56.9922,7400.0
2015-03-25 14:25:00,67.78,67.8,67.75,67.79,5900.0,56.9922,57.0091,56.967,57.0007,5900.0
2015-03-25 14:30:00,67.8,67.8,67.72,67.74,4600.0,57.0091,57.0091,56.9418,56.9586,4600.0
2015-03-25 14:35:00,67.75,67.78,67.73,67.75,8900.0,56.967,56.9922,56.9502,56.967,8900.0
2015-03-25 14:40:00,67.75,67.77,67.72,67.75,16500.0,56.967,56.9838,56.9418,56.967,16500.0
2015-03-25 14:45:00,67.75,67.82,67.67,67.81,32700.0,56.967,57.0259,56.8997,57.0175,32700.0
2015-03-25 14:50:00,67.8,67.89,67.76,67.89,15700.0,57.0091,57.0847,56.9754,57.0847,15700.0
2015-03-25 14:55:00,67.89,67.93,67.8,67.8,11000.0,57.0847,57.1184,57.0091,57.0091,11000.0
2015-03-25 15:00:00,67.8,67.8,67.67,67.73,33900.0,57.0091,57.0091,56.8997,56.9502,33900.0
2015-03-25 15:05:00,67.73,67.76,67.71,67.76,26300.0,56.9502,56.9754,56.9334,56.9754,26300.0
2015-03-25 15:10:00,67.75,67.78,67.73,67.78,22600.0,56.967,56.9922,56.9502,56.9922,22600.0
2015-03-25 15:15:00,67.78,67.78,67.72,67.72,14800.0,56.9922,56.9922,56.9418,56.9418,14800.0
2015-03-25 15:20:00,67.73,67.75,67.62,67.63,73200.0,56.9502,56.967,56.8577,56.8661,73200.0
2015-03-25 15:25:00,67.65,67.67,67.6,67.66,18500.0,56.8829,56.8997,56.8409,56.8913,18500.0
2015-03-25 15:30:00,67.66,67.66,67.62,67.66,30400.0,56.8913,56.8913,56.8577,56.8913,30400.0
2015-03-25 15:35:00,67.66,67.73,67.63,67.7,22200.0,56.8913,56.9502,56.8661,56.925,22200.0
2015-03-25 15:40:00,67.69,67.71,67.65,67.69,15300.0,56.9166,56.9334,56.8829,56.9166,15300.0
2015-03-25 15:45:00,67.69,67.69,67.61,67.62,39300.0,56.9166,56.9166,56.8493,56.8577,39300.0
2015-03-25 15:50:00,67.63,67.63,67.62,67.62,35600.0,56.8661,56.8661,56.8577,56.8577,35600.0
2015-03-25 15:55:00,67.62,67.65,67.53,67.53,89300.0,56.8577,56.8829,56.782,56.782,89300.0
2015-03-26 09:30:00,67.3,67.37,67.01,67.09,64600.0,56.5886,56.6475,56.3448,56.4121,64600.0
2015-03-26 09:35:00,67.02,67.26,66.99,67.13,25700.0,56.3532,56.555,56.328,56.4457,25700.0
2015-03-26 09:40:00,67.06,67.11,66.92,66.98,13000.0,56.3868,56.4289,56.2691,56.3196,13000.0
2015-03-26 09:45:00,66.94,67.21,66.9,67.21,8900.0,56.2859,56.513,56.2523,56.513,8900.0
2015-03-26 09:50:00,67.22,67.24,67.04,67.17,10400.0,56.5214,56.5382,56.37,56.4793,10400.0
2015-03-26 09:55:00,67.18,67.18,67.02,67.08,35600.0,56.4877,56.4877,56.3532,56.4037,35600.0
2015-03-26 10:00:00,67.07,67.13,67.04,67.04,10000.0,56.3952,56.4457,56.37,56.37,10000.0
2015-03-26 10:05:00,67.06,67.06,66.92,66.95,10300.0,56.3868,56.3868,56.2691,56.2943,10300.0
2015-03-26 10:10:00,66.95,67.02,66.91,66.98,23600.0,56.2943,56.3532,56.2607,56.3196,23600.0
2015-03-26 10:15:00,66.95,66.96,66.88,66.92,12900.0,56.2943,56.3028,56.2355,56.2691,12900.0
2015-03-26 10:20:00,66.92,67.06,66.91,67.0,18000.0,56.2691,56.3868,56.2607,56.3364,18000.0
2015-03-26 10:25:00,67.01,67.04,66.94,67.03,15400.0,56.3448,56.37,56.2859,56.3616,15400.0
2015-03-26 10:30:00,67.02,67.19,67.01,67.12,8700.0,56.3532,56.4961,56.3448,56.4373,8700.0
2015-03-26 10:35:00,67.12,67.29,67.12,67.23,5800.0,56.4373,56.5802,56.4373,56.5298,5800.0
2015-03-26 10:40:00,67.2,67.28,67.18,67.28,6500.0,56.5046,56.5718,56.4877,56.5718,6500.0
2015-03-26 10:45:00,67.28,67.31,67.14,67.17,14300.0,56.5718,56.597,56.4541,56.4793,14300.0
2015-03-26 10:50:00,67.18,67.21,67.14,67.15,6100.0,56.4877,56.513,56.4541,56.4625,6100.0
2015-03-26 10:55:00,67.13,67.24,67.13,67.24,7400.0,56.4457,56.5382,56.4457,56.5382,7400.0
2015-03-26 11:00:00,67.23,67.23,67.1,67.16,9200.0,56.5298,56.5298,56.4205,56.4709,9200.0
2015-03-26 11:05:00,67.17,67.26,67.17,67.24,6400.0,56.4793,56.555,56.4793,56.5382,6400.0
2015-03-26 11:10:00,67.25,67.26,67.1,67.1,9200.0,56.5466,56.555,56.4205,56.4205,9200.0
2015-03-26 11:15:00,67.12,67.15,67.06,67.06,9000.0,56.4373,56.4625,56.3868,56.3868,9000.0
2015-03-26 11:20:00,67.06,67.14,67.04,67.14,5100.0,56.3868,56.4541,56.37,56.4541,5100.0
2015-03-26 11:25:00,67.14,67.17,67.12,67.15,12600.0,56.4541,56.4793,56.4373,56.4625,12600.0
2015-03-26 11:30:00,67.14,67.3,67.13,67.27,11600.0,56.4541,56.5886,56.4457,56.5634,11600.0
2015-03-26 11:35:00,67.27,67.34,67.22,67.34,5600.0,56.5634,56.6223,56.5214,56.6223,5600.0
2015-03-26 11:40:00,67.35,67.43,67.35,67.39,2400.0,56.6307,56.6979,56.6307,56.6643,2400.0
2015-03-26 11:45:00,67.41,67.41,67.25,67.3,17000.0,56.6811,56.6811,56.5466,56.5886,17000.0
2015-03-26 11:50:00,67.29,67.3,67.26,67.3,3200.0,56.5802,56.5886,56.555,56.5886,3200.0
2015-03-26 11:55:00,67.3,67.41,67.3,67.38,5000.0,56.5886,56.6811,56.5886,56.6559,5000.0
2015-03-26 12:00:00,67.39,67.4,67.34,67.35,4100.0,56.6643,56.6727,56.6223,56.6307,4100.0
2015-03-26 12:05:00,67.35,67.36,67.27,67.31,4900.0,56.6307,56.6391,56.5634,56.597,4900.0
2015-03-26 12:10:00,67.32,67.34,67.3,67.34,2900.0,56.6055,56.6223,56.5886,56.6223,2900.0
2015-03-26 12:15:00,67.35,67.37,67.3,67.31,3900.0,56.6307,56.6475,56.5886,56.597,3900.0
2015-03-26 12:20:00,67.32,67.35,67.22,67.22,2900.0,56.6055,56.6307,56.5214,56.5214,2900.0
2015-03-26 12:25:00,67.21,67.32,67.21,67.31,5000.0,56.513,56.6055,56.513,56.597,5000.0
2015-03-26 12:30:00,67.31,67.41,67.29,67.3,22400.0,56.597,56.6811,56.5802,56.5886,22400.0
2015-03-26 12:35:00,67.31,67.33,67.3,67.33,3600.0,56.597,56.6139,56.5886,56.6139,3600.0
2015-03-26 12:40:00,67.33,67.34,67.28,67.29,7300.0,56.6139,56.6223,56.5718,56.5802,7300.0
2015-03-26 12:45:00,67.3,67.34,67.29,67.33,5500.0,56.5886,56.6223,56.5802,56.6139,5500.0
2015-03-26 12:50:00,67.36,67.45,67.36,67.45,2700.0,56.6391,56.7148,56.6391,56.7148,2700.0
2015-03-26 12:55:00,67.45,67.46,67.4,67.4,2200.0,56.7148,56.7232,56.6727,56.6727,2200.0
2015-03-26 13:00:00,67.43,67.44,67.37,67.38,5700.0,56.6979,56.7064,56.6475,56.6559,5700.0
2015-03-26 13:05:00,67.38,67.4,67.37,67.38,1600.0,56.6559,56.6727,56.6475,56.6559,1600.0
2015-03-26 13:10:00,67.38,67.4,67.25,67.25,5800.0,56.6559,56.6727,56.5466,56.5466,5800.0
2015-03-26 13:15:00,67.27,67.34,67.25,67.34,3400.0,56.5634,56.6223,56.5466,56.6223,3400.0
2015-03-26 13:20:00,67.35,67.37,67.28,67.32,3300.0,56.6307,56.6475,56.5718,56.6055,3300.0
2015-03-26 13:25:00,67.34,67.43,67.34,67.43,7000.0,56.6223,56.6979,56.6223,56.6979,7000.0
2015-03-26 13:30:00,67.42,67.47,67.38,67.43,5000.0,56.6895,56.7316,56.6559,56.6979,5000.0
2015-03-26 13:35:00,67.41,67.46,67.39,67.44,6300.0,56.6811,56.7232,56.6643,56.7064,6300.0
2015-03-26 13:40:00,67.45,67.61,67.45,67.59,7000.0,56.7148,56.8493,56.7148,56.8325,7000.0
2015-03-26 13:45:00,67.64,67.64,67.6,67.62,2500.0,56.8745,56.8745,56.8409,56.8577,2500.0
2015-03-26 13:50:00,67.63,67.67,67.59,67.65,5900.0,56.8661,56.8997,56.8325,56.8829,5900.0
2015-03-26 13:55:00,67.67,67.72,67.62,67.62,3900.0,56.8997,56.9418,56.8577,56.8577,3900.0
2015-03-26 14:00:00,67.63,67.68,67.62,67.66,4600.0,56.8661,56.9082,56.8577,56.8913,4600.0
2015-03-26 14:05:00,67.66,67.66,67.57,67.57,4200.0,56.8913,56.8913,56.8157,56.8157,4200.0
2015-03-26 14:10:00,67.56,67.6,67.51,67.51,5300.0,56.8073,56.8409,56.7652,56.7652,5300.0
2015-03-26 14:15:00,67.53,67.65,67.51,67.62,3200.0,56.782,56.8829,56.7652,56.8577,3200.0
2015-03-26 14:20:00,67.63,67.64,67.55,67.57,6200.0,56.8661,56.8745,56.7988,56.8157,6200.0
2015-03-26 14:25:00,67.57,67.58,67.49,67.51,5900.0,56.8157,56.8241,56.7484,56.7652,5900.0
2015-03-26 14:30:00,67.51,67.54,67.51,67.52,4600.0,56.7652,56.7904,56.7652,56.7736,4600.0
2015-03-26 14:35:00,67.52,67.57,67.51,67.56,2200.0,56.7736,56.8157,56.7652,56.8073,2200.0
2015-03-26 14:40:00,67.55,67.62,67.55,67.58,3800.0,56.7988,56.8577,56.7988,56.8241,3800.0
2015-03-26 14:45:00,67.59,67.6,67.51,67.51,5100.0,56.8325,56.8409,56.7652,56.7652,5100.0
2015-03-26 14:50:00,67.51,67.57,67.47,67.55,5200.0,56.7652,56.8157,56.7316,56.7988,5200.0
2015-03-26 14:55:00,67.54,67.56,67.46,67.48,5500.0,56.7904,56.8073,56.7232,56.74,5500.0
2015-03-26 15:00:00,67.46,67.48,67.42,67.42,4800.0,56.7232,56.74,56.6895,56.6895,4800.0
2015-03-26 15:05:00,67.41,67.5,67.41,67.45,4800.0,56.6811,56.7568,56.6811,56.7148,4800.0
2015-03-26 15:10:00,67.46,67.47,67.38,67.38,9200.0,56.7232,56.7316,56.6559,56.6559,9200.0
2015-03-26 15:15:00,67.38,67.46,67.38,67.42,21400.0,56.6559,56.7232,56.6559,56.6895,21400.0
2015-03-26 15:20:00,67.4,67.43,67.36,67.36,8300.0,56.6727,56.6979,56.6391,56.6391,8300.0
2015-03-26 15:25:00,67.38,67.52,67.38,67.48,6300.0,56.6559,56.7736,56.6559,56.74,6300.0
2015-03-26 15:30:00,67.48,67.56,67.47,67.56,10600.0,56.74,56.8073,56.7316,56.8073,10600.0
2015-03-26 15:35:00,67.57,67.62,67.53,67.54,6700.0,56.8157,56.8577,56.782,56.7904,6700.0
2015-03-26 15:40:00,67.53,67.53,67.46,67.48,11000.0,56.782,56.782,56.7232,56.74,11000.0
2015-03-26 15:45:00,67.48,67.54,67.45,67.52,14900.0,56.74,56.7904,56.7148,56.7736,14900.0
2015-03-26 15:50:00,67.51,67.54,67.46,67.47,17700.0,56.7652,56.7904,56.7232,56.7316,17700.0
2015-03-26 15:55:00,67.47,67.49,67.41,67.43,32000.0,56.7316,56.7484,56.6811,56.6979,32000.0
2015-03-27 09:30:00,67.25,67.38,67.2,67.31,21800.0,56.5466,56.6559,56.5046,56.597,21800.0
2015-03-27 09:35:00,67.3,67.48,67.3,67.46,12500.0,56.5886,56.74,56.5886,56.7232,12500.0
2015-03-27 09:40:00,67.46,67.69,67.39,67.61,15000.0,56.7232,56.9166,56.6643,56.8493,15000.0
2015-03-27 09:45:00,67.58,67.6,67.53,67.6,10700.0,56.8241,56.8409,56.782,56.8409,10700.0
2015-03-27 09:50:00,67.6,67.67,67.56,67.61,12500.0,56.8409,56.8997,56.8073,56.8493,12500.0
2015-03-27 09:55:00,67.61,67.61,67.49,67.49,8800.0,56.8493,56.8493,56.7484,56.7484,8800.0
2015-03-27 10:00:00,67.47,67.48,67.36,67.44,10800.0,56.7316,56.74,56.6391,56.7064,10800.0
2015-03-27 10:05:00,67.45,67.47,67.31,67.31,9400.0,56.7148,56.7316,56.597,56.597,9400.0
2015-03-27 10:10:00,67.31,67.31,67.02,67.06,30600.0,56.597,56.597,56.3532,56.3868,30600.0
2015-03-27 10:15:00,67.06,67.06,67.0,67.02,15100.0,56.3868,56.3868,56.3364,56.3532,15100.0
2015-03-27 10:20:00,67.02,67.08,67.01,67.06,14700.0,56.3532,56.4037,56.3448,56.3868,14700.0
2015-03-27 10:25:00,67.06,67.07,67.02,67.04,9900.0,56.3868,56.3952,56.3532,56.37,9900.0
2015-03-27 10:30:00,67.03,67.03,66.88,66.88,17000.0,56.3616,56.3616,56.2355,56.2355,17000.0
2015-03-27 10:35:00,66.88,67.02,66.87,67.02,12800.0,56.2355,56.3532,56.2271,56.3532,12800.0
2015-03-27 10:40:00,67.03,67.11,67.02,67.1,7900.0,56.3616,56.4289,56.3532,56.4205,7900.0
2015-03-27 10:45:00,67.07,67.09,67.03,67.08,7400.0,56.3952,56.4121,56.3616,56.4037,7400.0
2015-03-27 10:50:00,67.08,67.1,67.02,67.04,8200.0,56.4037,56.4205,56.3532,56.37,8200.0
2015-03-27 10:55:00,67.04,67.16,67.04,67.16,8800.0,56.37,56.4709,56.37,56.4709,8800.0
2015-03-27 11:00:00,67.15,67.15,67.06,67.07,6400.0,56.4625,56.4625,56.3868,56.3952,6400.0
2015-03-27 11:05:00,67.06,67.09,67.05,67.05,12900.0,56.3868,56.4121,56.3784,56.3784,12900.0
2015-03-27 11:10:00,67.05,67.12,67.04,67.11,7500.0,56.3784,56.4373,56.37,56.4289,7500.0
2015-03-27 11:15:00,67.1,67.11,67.03,67.03,8200.0,56.4205,56.4289,56.3616,56.3616,8200.0
2015-03-27 11:20:00,67.03,67.07,67.02,67.06,5100.0,56.3616,56.3952,56.3532,56.3868,5100.0
2015-03-27 11:25:00,67.06,67.06,66.91,66.94,31900.0,56.3868,56.3868,56.2607,56.2859,31900.0
2015-03-27 11:30:00,66.94,67.02,66.94,67.0,7300.0,56.2859,56.3532,56.2859,56.3364,7300.0
2015-03-27 11:35:00,66.99,67.01,66.96,67.01,6100.0,56.328,56.3448,56.3028,56.3448,6100.0
2015-03-27 11:40:00,67.01,67.01,66.93,66.94,8900.0,56.3448,56.3448,56.2775,56.2859,8900.0
2015-03-27 11:45:00,66.94,66.94,66.91,66.94,5800.0,56.2859,56.2859,56.2607,56.2859,5800.0
2015-03-27 11:50:00,66.93,66.94,66.81,66.81,11700.0,56.2775,56.2859,56.1766,56.1766,11700.0
2015-03-27 11:55:00,66.8,66.82,66.74,66.82,6800.0,56.1682,56.185,56.1178,56.185,6800.0
2015-03-27 12:00:00,66.83,66.9,66.82,66.89,7500.0,56.1934,56.2523,56.185,56.2439,7500.0
2015-03-27 12:05:00,66.89,66.92,66.88,66.92,4900.0,56.2439,56.2691,56.2355,56.2691,4900.0
2015-03-27 12:10:00,66.92,66.92,66.85,66.88,8900.0,56.2691,56.2691,56.2103,56.2355,8900.0
2015-03-27 12:15:00,66.92,66.92,66.85,66.85,7200.0,56.2691,56.2691,56.2103,56.2103,7200.0
2015-03-27 12:20:00,66.86,66.9,66.83,66.89,7700.0,56.2187,56.2523,56.1934,56.2439,7700.0
2015-03-27 12:25:00,66.89,66.91,66.85,66.85,5200.0,56.2439,56.2607,56.2103,56.2103,5200.0
2015-03-27 12:30:00,66.84,66.87,66.83,66.84,7700.0,56.2019,56.2271,56.1934,56.2019,7700.0
2015-03-27 12:35:00,66.84,66.86,66.82,66.82,7200.0,56.2019,56.2187,56.185,56.185,7200.0
2015-03-27 12:40:00,66.83,66.9,66.83,66.87,7400.0,56.1934,56.2523,56.1934,56.2271,7400.0
2015-03-27 12:45:00,66.86,66.88,66.84,66.88,3800.0,56.2187,56.2355,56.2019,56.2355,3800.0
2015-03-27 12:50:00,66.88,66.98,66.88,66.97,4500.0,56.2355,56.3196,56.2355,56.3112,4500.0
2015-03-27 12:55:00,66.99,67.05,66.97,67.04,8800.0,56.328,56.3784,56.3112,56.37,8800.0
2015-03-27 13:00:00,67.05,67.1,67.05,67.09,6200.0,56.3784,56.4205,56.3784,56.4121,6200.0
2015-03-27 13:05:00,67.09,67.1,67.02,67.05,6600.0,56.4121,56.4205,56.3532,56.3784,6600.0
2015-03-27 13:10:00,67.06,67.06,66.99,67.0,4800.0,56.3868,56.3868,56.328,56.3364,4800.0
2015-03-27 13:15:00,67.0,67.01,66.96,67.0,7300.0,56.3364,56.3448,56.3028,56.3364,7300.0
2015-03-27 13:20:00,67.01,67.01,66.98,67.0,4700.0,56.3448,56.3448,56.3196,56.3364,4700.0
2015-03-27 13:25:00,66.99,66.99,66.94,66.94,7200.0,56.328,56.328,56.2859,56.2859,7200.0
2015-03-27 13:30:00,66.95,67.03,66.94,67.02,4500.0,56.2943,56.3616,56.2859,56.3532,4500.0
2015-03-27 13:35:00,67.03,67.09,67.03,67.08,4800.0,56.3616,56.4121,56.3616,56.4037,4800.0
2015-03-27 13:40:00,67.09,67.1,67.05,67.05,5600.0,56.4121,56.4205,56.3784,56.3784,5600.0
2015-03-27 13:45:00,67.06,67.07,67.02,67.03,5200.0,56.3868,56.3952,56.3532,56.3616,5200.0
2015-03-27 13:50:00,67.03,67.07,67.03,67.07,3900.0,56.3616,56.3952,56.3616,56.3952,3900.0
2015-03-27 13:55:00,67.08,67.13,67.07,67.11,8400.0,56.4037,56.4457,56.3952,56.4289,8400.0
2015-03-27 14:00:00,67.11,67.11,67.05,67.05,5100.0,56.4289,56.4289,56.3784,56.3784,5100.0
2015-03-27 14:05:00,67.05,67.07,66.97,67.0,12600.0,56.3784,56.3952,56.3112,56.3364,12600.0
2015-03-27 14:10:00,67.01,67.12,67.01,67.1,6500.0,56.3448,56.4373,56.3448,56.4205,6500.0
2015-03-27 14:15:00,67.1,67.1,67.04,67.06,4400.0,56.4205,56.4205,56.37,56.3868,4400.0
2015-03-27 14:20:00,67.06,67.08,67.04,67.06,7000.0,56.3868,56.4037,56.37,56.3868,7000.0
2015-03-27 14:25:00,67.08,67.08,67.05,67.06,5900.0,56.4037,56.4037,56.3784,56.3868,5900.0
2015-03-27 14:30:00,67.05,67.05,66.96,66.96,11200.0,56.3784,56.3784,56.3028,56.3028,11200.0
2015-03-27 14:35:00,66.96,66.97,66.86,66.87,16500.0,56.3028,56.3112,56.2187,56.2271,16500.0
2015-03-27 14:40:00,66.87,66.94,66.87,66.94,6500.0,56.2271,56.2859,56.2271,56.2859,6500.0
2015-03-27 14:45:00,66.94,67.05,66.94,67.03,5900.0,56.2859,56.3784,56.2859,56.3616,5900.0
2015-03-27 14:50:00,67.05,67.1,67.05,67.1,3400.0,56.3784,56.4205,56.3784,56.4205,3400.0
2015-03-27 14:55:00,67.11,67.22,67.11,67.21,7900.0,56.4289,56.5214,56.4289,56.513,7900.0
2015-03-27 15:00:00,67.21,67.21,67.15,67.16,10400.0,56.513,56.513,56.4625,56.4709,10400.0
2015-03-27 15:05:00,67.16,67.17,67.08,67.09,7700.0,56.4709,56.4793,56.4037,56.4121,7700.0
2015-03-27 15:10:00,67.09,67.09,67.04,67.06,6500.0,56.4121,56.4121,56.37,56.3868,6500.0
2015-03-27 15:15:00,67.05,67.05,66.98,66.98,16500.0,56.3784,56.3784,56.3196,56.3196,16500.0
2015-03-27 15:20:00,66.99,67.03,66.98,67.03,14400.0,56.328,56.3616,56.3196,56.3616,14400.0
2015-03-27 15:25:00,67.03,67.06,67.02,67.02,9300.0,56.3616,56.3868,56.3532,56.3532,9300.0
2015-03-27 15:30:00,67.02,67.08,67.0,67.08,22500.0,56.3532,56.4037,56.3364,56.4037,22500.0
2015-03-27 15:35:00,67.08,67.11,67.04,67.11,24800.0,56.4037,56.4289,56.37,56.4289,24800.0
2015-03-27 15:40:00,67.11,67.14,67.09,67.09,24100.0,56.4289,56.4541,56.4121,56.4121,24100.0
2015-03-27 15:45:00,67.09,67.09,67.0,67.02,48600.0,56.4121,56.4121,56.3364,56.3532,48600.0
2015-03-27 15:50:00,67.03,67.09,66.99,67.09,57500.0,56.3616,56.4121,56.328,56.4121,57500.0
2015-03-27 15:55:00,67.1,67.14,67.05,67.05,54800.0,56.4205,56.4541,56.3784,56.3784,54800.0
2015-03-30 09:30:00,67.58,67.73,67.55,67.71,29300.0,56.8241,56.9502,56.7988,56.9334,29300.0
2015-03-30 09:35:00,67.69,67.89,67.67,67.89,6700.0,56.9166,57.0847,56.8997,57.0847,6700.0
2015-03-30 09:40:00,67.86,68.12,67.84,68.1,34000.0,57.0595,57.2781,57.0427,57.2613,34000.0
2015-03-30 09:45:00,68.12,68.17,68.11,68.15,7700.0,57.2781,57.3202,57.2697,57.3034,7700.0
2015-03-30 09:50:00,68.13,68.22,68.12,68.18,12100.0,57.2865,57.3622,57.2781,57.3286,12100.0
2015-03-30 09:55:00,68.2,68.26,68.2,68.22,3900.0,57.3454,57.3958,57.3454,57.3622,3900.0
2015-03-30 10:00:00,68.22,68.28,68.19,68.22,8300.0,57.3622,57.4127,57.337,57.3622,8300.0
2015-03-30 10:05:00,68.2,68.2,68.1,68.17,4000.0,57.3454,57.3454,57.2613,57.3202,4000.0
2015-03-30 10:10:00,68.16,68.19,68.1,68.1,3900.0,57.3118,57.337,57.2613,57.2613,3900.0
2015-03-30 10:15:00,68.09,68.13,68.06,68.09,4500.0,57.2529,57.2865,57.2277,57.2529,4500.0
2015-03-30 10:20:00,68.09,68.12,67.98,68.03,8000.0,57.2529,57.2781,57.1604,57.2025,8000.0
2015-03-30 10:25:00,68.01,68.07,68.01,68.07,3000.0,57.1856,57.2361,57.1856,57.2361,3000.0
2015-03-30 10:30:00,68.09,68.13,68.08,68.1,5300.0,57.2529,57.2865,57.2445,57.2613,5300.0
2015-03-30 10:35:00,68.09,68.19,68.05,68.16,17100.0,57.2529,57.337,57.2193,57.3118,17100.0
2015-03-30 10:40:00,68.16,68.18,68.13,68.17,4000.0,57.3118,57.3286,57.2865,57.3202,4000.0
2015-03-30 10:45:00,68.18,68.25,68.17,68.23,9900.0,57.3286,57.3874,57.3202,57.3706,9900.0
2015-03-30 10:50:00,68.25,68.3,68.24,68.3,3000.0,57.3874,57.4295,57.379,57.4295,3000.0
2015-03-30 10:55:00,68.3,68.3,68.27,68.28,2200.0,57.4295,57.4295,57.4043,57.4127,2200.0
2015-03-30 11:00:00,68.3,68.33,68.25,68.25,5200.0,57.4295,57.4547,57.3874,57.3874,5200.0
2015-03-30 11:05:00,68.23,68.23,68.16,68.19,3100.0,57.3706,57.3706,57.3118,57.337,3100.0
2015-03-30 11:10:00,68.19,68.22,68.15,68.21,3800.0,57.337,57.3622,57.3034,57.3538,3800.0
2015-03-30 11:15:00,68.21,68.26,68.21,68.23,6400.0,57.3538,57.3958,57.3538,57.3706,6400.0
2015-03-30 11:20:00,68.23,68.25,68.17,68.2,5600.0,57.3706,57.3874,57.3202,57.3454,5600.0
2015-03-30 11:25:00,68.2,68.25,68.17,68.23,6500.0,57.3454,57.3874,57.3202,57.3706,6500.0
2015-03-30 11:30:00,68.2,68.25,68.2,68.21,2900.0,57.3454,57.3874,57.3454,57.3538,2900.0
2015-03-30 11:35:00,68.21,68.32,68.21,68.32,5500.0,57.3538,57.4463,57.3538,57.4463,5500.0
2015-03-30 11:40:00,68.33,68.36,68.3,68.32,5800.0,57.4547,57.4799,57.4295,57.4463,5800.0
2015-03-30 11:45:00,68.31,68.36,68.31,68.36,3600.0,57.4379,57.4799,57.4379,57.4799,3600.0
2015-03-30 11:50:00,68.35,68.36,68.3,68.3,3100.0,57.4715,57.4799,57.4295,57.4295,3100.0
2015-03-30 11:55:00,68.29,68.32,68.28,68.28,7300.0,57.4211,57.4463,57.4127,57.4127,7300.0
2015-03-30 12:00:00,68.28,68.35,68.28,68.3,3600.0,57.4127,57.4715,57.4127,57.4295,3600.0
2015-03-30 12:05:00,68.3,68.33,68.27,68.32,2600.0,57.4295,57.4547,57.4043,57.4463,2600.0
2015-03-30 12:10:00,68.32,68.37,68.32,68.37,4200.0,57.4463,57.4883,57.4463,57.4883,4200.0
2015-03-30 12:15:00,68.38,68.41,68.36,68.38,5300.0,57.4967,57.522,57.4799,57.4967,5300.0
2015-03-30 12:20:00,68.38,68.39,68.34,68.39,2800.0,57.4967,57.5052,57.4631,57.5052,2800.0
2015-03-30 12:25:00,68.4,68.42,68.39,68.42,3000.0,57.5136,57.5304,57.5052,57.5304,3000.0
2015-03-30 12:30:00,68.41,68.44,68.38,68.44,3100.0,57.522,57.5472,57.4967,57.5472,3100.0
2015-03-30 12:35:00,68.44,68.45,68.41,68.43,3600.0,57.5472,57.5556,57.522,57.5388,3600.0
2015-03-30 12:40:00,68.44,68.49,68.44,68.49,2300.0,57.5472,57.5892,57.5472,57.5892,2300.0
2015-03-30 12:45:00,68.5,68.52,68.49,68.49,3100.0,57.5976,57.6145,57.5892,57.5892,3100.0
2015-03-30 12:50:00,68.49,68.51,68.46,68.47,2000.0,57.5892,57.6061,57.564,57.5724,2000.0
2015-03-30 12:55:00,68.48,68.48,68.42,68.42,3600.0,57.5808,57.5808,57.5304,57.5304,3600.0
2015-03-30 13:00:00,68.43,68.44,68.4,68.4,3500.0,57.5388,57.5472,57.5136,57.5136,3500.0
2015-03-30 13:05:00,68.4,68.43,68.39,68.43,3200.0,57.5136,57.5388,57.5052,57.5388,3200.0
2015-03-30 13:10:00,68.43,68.43,68.4,68.4,5900.0,57.5388,57.5388,57.5136,57.5136,5900.0
2015-03-30 13:15:00,68.41,68.45,68.4,68.43,6900.0,57.522,57.5556,57.5136,57.5388,6900.0
2015-03-30 13:20:00,68.45,68.51,68.45,68.51,2800.0,57.5556,57.6061,57.5556,57.6061,2800.0
2015-03-30 13:25:00,68.52,68.54,68.51,68.54,2500.0,57.6145,57.6313,57.6061,57.6313,2500.0
2015-03-30 13:30:00,68.54,68.57,68.54,68.56,2800.0,57.6313,57.6565,57.6313,57.6481,2800.0
2015-03-30 13:35:00,68.55,68.58,68.51,68.53,5800.0,57.6397,57.6649,57.6061,57.6229,5800.0
2015-03-30 13:40:00,68.53,68.54,68.44,68.44,3400.0,57.6229,57.6313,57.5472,57.5472,3400.0
2015-03-30 13:45:00,68.44,68.47,68.43,68.44,3500.0,57.5472,57.5724,57.5388,57.5472,3500.0
2015-03-30 13:50:00,68.45,68.45,68.35,68.39,11400.0,57.5556,57.5556,57.4715,57.5052,11400.0
2015-03-30 13:55:00,68.39,68.4,68.33,68.4,5100.0,57.5052,57.5136,57.4547,57.5136,5100.0
2015-03-30 14:00:00,68.4,68.43,68.38,68.39,11500.0,57.5136,57.5388,57.4967,57.5052,11500.0
2015-03-30 14:05:00,68.38,68.42,68.35,68.36,5800.0,57.4967,57.5304,57.4715,57.4799,5800.0
2015-03-30 14:10:00,68.37,68.38,68.36,68.36,7200.0,57.4883,57.4967,57.4799,57.4799,7200.0
2015-03-30 14:15:00,68.36,68.41,68.36,68.37,10500.0,57.4799,57.522,57.4799,57.4883,10500.0
2015-03-30 14:20:00,68.36,68.39,68.36,68.38,11300.0,57.4799,57.5052,57.4799,57.4967,11300.0
2015-03-30 14:25:00,68.37,68.39,68.33,68.37,12100.0,57.4883,57.5052,57.4547,57.4883,12100.0
2015-03-30 14:30:00,68.37,68.4,68.34,68.34,3700.0,57.4883,57.5136,57.4631,57.4631,3700.0
2015-03-30 14:35:00,68.35,68.36,68.33,68.33,3900.0,57.4715,57.4799,57.4547,57.4547,3900.0
2015-03-30 14:40:00,68.34,68.34,68.27,68.31,6700.0,57.4631,57.4631,57.4043,57.4379,6700.0
2015-03-30 14:45:00,68.3,68.31,68.29,68.29,4200.0,57.4295,57.4379,57.4211,57.4211,4200.0
2015-03-30 14:50:00,68.29,68.29,68.27,68.27,2900.0,57.4211,57.4211,57.4043,57.4043,2900.0
2015-03-30 14:55:00,68.26,68.34,68.26,68.34,3400.0,57.3958,57.4631,57.3958,57.4631,3400.0
2015-03-30 15:00:00,68.35,68.4,68.34,68.36,3400.0,57.4715,57.5136,57.4631,57.4799,3400.0
2015-03-30 15:05:00,68.35,68.37,68.34,68.34,9400.0,57.4715,57.4883,57.4631,57.4631,9400.0
2015-03-30 15:10:00,68.35,68.38,68.33,68.34,7300.0,57.4715,57.4967,57.4547,57.4631,7300.0
2015-03-30 15:15:00,68.34,68.4,68.32,68.4,8400.0,57.4631,57.5136,57.4463,57.5136,8400.0
2015-03-30 15:20:00,68.38,68.38,68.28,68.29,3900.0,57.4967,57.4967,57.4127,57.4211,3900.0
2015-03-30 15:25:00,68.29,68.3,68.24,68.28,4500.0,57.4211,57.4295,57.379,57.4127,4500.0
2015-03-30 15:30:00,68.28,68.29,68.24,68.29,4000.0,57.4127,57.4211,57.379,57.4211,4000.0
2015-03-30 15:35:00,68.3,68.36,68.3,68.3,13900.0,57.4295,57.4799,57.4295,57.4295,13900.0
2015-03-30 15:40:00,68.31,68.34,68.29,68.33,12600.0,57.4379,57.4631,57.4211,57.4547,12600.0
2015-03-30 15:45:00,68.32,68.32,68.27,68.28,18800.0,57.4463,57.4463,57.4043,57.4127,18800.0
2015-03-30 15:50:00,68.29,68.31,68.24,68.25,22200.0,57.4211,57.4379,57.379,57.3874,22200.0
2015-03-30 15:55:00,68.25,68.34,68.25,68.28,37000.0,57.3874,57.4631,57.3874,57.4127,37000.0
2015-03-31 09:30:00,68.05,68.25,67.85,68.08,17300.0,57.2193,57.3874,57.0511,57.2445,17300.0
2015-03-31 09:35:00,68.09,68.14,67.96,68.14,8600.0,57.2529,57.2949,57.1436,57.2949,8600.0
2015-03-31 09:40:00,68.19,68.19,67.85,67.85,2900.0,57.337,57.337,57.0511,57.0511,2900.0
2015-03-31 09:45:00,67.88,68.01,67.88,67.97,4800.0,57.0763,57.1856,57.0763,57.152,4800.0
2015-03-31 09:50:00,67.95,67.95,67.83,67.92,3500.0,57.1352,57.1352,57.0343,57.11,3500.0
2015-03-31 09:55:00,67.93,67.96,67.9,67.93,3100.0,57.1184,57.1436,57.0931,57.1184,3100.0
2015-03-31 10:00:00,67.94,68.01,67.86,67.88,11200.0,57.1268,57.1856,57.0595,57.0763,11200.0
2015-03-31 10:05:00,67.87,68.03,67.85,68.01,10500.0,57.0679,57.2025,57.0511,57.1856,10500.0
2015-03-31 10:10:00,68.01,68.1,67.95,67.99,12100.0,57.1856,57.2613,57.1352,57.1688,12100.0
2015-03-31 10:15:00,67.99,68.09,67.98,68.09,4500.0,57.1688,57.2529,57.1604,57.2529,4500.0
2015-03-31 10:20:00,68.08,68.12,68.07,68.12,1800.0,57.2445,57.2781,57.2361,57.2781,1800.0
2015-03-31 10:25:00,68.14,68.16,68.11,68.13,4300.0,57.2949,57.3118,57.2697,57.2865,4300.0
2015-03-31 10:30:00,68.14,68.21,68.12,68.18,4100.0,57.2949,57.3538,57.2781,57.3286,4100.0
2015-03-31 10:35:00,68.18,68.21,68.15,68.15,1600.0,57.3286,57.3538,57.3034,57.3034,1600.0
2015-03-31 10:40:00,68.15,68.25,68.15,68.25,2900.0,57.3034,57.3874,57.3034,57.3874,2900.0
2015-03-31 10:45:00,68.25,68.31,68.25,68.28,4200.0,57.3874,57.4379,57.3874,57.4127,4200.0
2015-03-31 10:50:00,68.25,68.26,68.19,68.19,1900.0,57.3874,57.3958,57.337,57.337,1900.0
2015-03-31 10:55:00,68.2,68.27,68.2,68.25,3200.0,57.3454,57.4043,57.3454,57.3874,3200.0
2015-03-31 11:00:00,68.27,68.36,68.27,68.36,6800.0,57.4043,57.4799,57.4043,57.4799,6800.0
2015-03-31 11:05:00,68.36,68.36,68.31,68.34,3500.0,57.4799,57.4799,57.4379,57.4631,3500.0
2015-03-31 11:10:00,68.36,68.44,68.36,68.44,4200.0,57.4799,57.5472,57.4799,57.5472,4200.0
2015-03-31 11:15:00,68.44,68.45,68.38,68.45,3900.0,57.5472,57.5556,57.4967,57.5556,3900.0
2015-03-31 11:20:00,68.45,68.46,68.39,68.45,3600.0,57.5556,57.564,57.5052,57.5556,3600.0
2015-03-31 11:25:00,68.45,68.52,68.45,68.47,5500.0,57.5556,57.6145,57.5556,57.5724,5500.0
2015-03-31 11:30:00,68.45,68.45,68.31,68.32,5000.0,57.5556,57.5556,57.4379,57.4463,5000.0
2015-03-31 11:35:00,68.3,68.36,68.28,68.36,3700.0,57.4295,57.4799,57.4127,57.4799,3700.0
2015-03-31 11:40:00,68.35,68.36,68.31,68.33,3800.0,57.4715,57.4799,57.4379,57.4547,3800.0
2015-03-31 11:45:00,68.31,68.39,68.31,68.37,2800.0,57.4379,57.5052,57.4379,57.4883,2800.0
2015-03-31 11:50:00,68.36,68.36,68.26,68.27,2800.0,57.4799,57.4799,57.3958,57.4043,2800.0
2015-03-31 11:55:00,68.26,68.27,68.26,68.27,1000.0,57.3958,57.4043,57.3958,57.4043,1000.0
2015-03-31 12:00:00,68.27,68.28,68.18,68.19,4900.0,57.4043,57.4127,57.3286,57.337,4900.0
2015-03-31 12:05:00,68.18,68.22,68.17,68.22,1500.0,57.3286,57.3622,57.3202,57.3622,1500.0
2015-03-31 12:10:00,68.2,68.24,68.17,68.24,2600.0,57.3454,57.379,57.3202,57.379,2600.0
2015-03-31 12:15:00,68.24,68.25,68.22,68.23,2200.0,57.379,57.3874,57.3622,57.3706,2200.0
2015-03-31 12:20:00,68.23,68.31,68.23,68.3,2000.0,57.3706,57.4379,57.3706,57.4295,2000.0
2015-03-31 12:25:00,68.28,68.33,68.28,68.3,1700.0,57.4127,57.4547,57.4127,57.4295,1700.0
2015-03-31 12:30:00,68.28,68.31,68.25,68.3,3300.0,57.4127,57.4379,57.3874,57.4295,3300.0
2015-03-31 12:35:00,68.3,68.38,68.3,68.36,2300.0,57.4295,57.4967,57.4295,57.4799,2300.0
2015-03-31 12:40:00,68.39,68.39,68.34,68.35,19600.0,57.5052,57.5052,57.4631,57.4715,19600.0
2015-03-31 12:45:00,68.36,68.36,68.27,68.3,6000.0,57.4799,57.4799,57.4043,57.4295,6000.0
2015-03-31 12:50:00,68.31,68.34,68.3,68.3,2500.0,57.4379,57.4631,57.4295,57.4295,2500.0
2015-03-31 12:55:00,68.28,68.35,68.28,68.34,2600.0,57.4127,57.4715,57.4127,57.4631,2600.0
2015-03-31 13:00:00,68.34,68.37,68.32,68.36,3800.0,57.4631,57.4883,57.4463,57.4799,3800.0
2015-03-31 13:05:00,68.37,68.41,68.37,68.39,2600.0,57.4883,57.522,57.4883,57.5052,2600.0
2015-03-31 13:10:00,68.39,68.39,68.35,68.36,2500.0,57.5052,57.5052,57.4715,57.4799,2500.0
2015-03-31 13:15:00,68.37,68.48,68.37,68.48,4200.0,57.4883,57.5808,57.4883,57.5808,4200.0
2015-03-31 13:20:00,68.48,68.49,68.46,68.49,2600.0,57.5808,57.5892,57.564,57.5892,2600.0
2015-03-31 13:25:00,68.49,68.51,68.49,68.5,2600.0,57.5892,57.6061,57.5892,57.5976,2600.0
2015-03-31 13:30:00,68.5,68.54,68.48,68.53,4800.0,57.5976,57.6313,57.5808,57.6229,4800.0
2015-03-31 13:35:00,68.52,68.52,68.49,68.5,2900.0,57.6145,57.6145,57.5892,57.5976,2900.0
2015-03-31 13:40:00,68.52,68.58,68.51,68.55,3900.0,57.6145,57.6649,57.6061,57.6397,3900.0
2015-03-31 13:45:00,68.54,68.55,68.48,68.49,6500.0,57.6313,57.6397,57.5808,57.5892,6500.0
2015-03-31 13:50:00,68.49,68.52,68.44,68.44,4000.0,57.5892,57.6145,57.5472,57.5472,4000.0
2015-03-31 13:55:00,68.45,68.45,68.38,68.43,6300.0,57.5556,57.5556,57.4967,57.5388,6300.0
2015-03-31 14:00:00,68.44,68.5,68.44,68.5,3300.0,57.5472,57.5976,57.5472,57.5976,3300.0
2015-03-31 14:05:00,68.5,68.51,68.41,68.42,3600.0,57.5976,57.6061,57.522,57.5304,3600.0
2015-03-31 14:10:00,68.42,68.44,68.39,68.43,7500.0,57.5304,57.5472,57.5052,57.5388,7500.0
2015-03-31 14:15:00,68.42,68.42,68.37,68.37,4900.0,57.5304,57.5304,57.4883,57.4883,4900.0
2015-03-31 14:20:00,68.36,68.39,68.31,68.39,7600.0,57.4799,57.5052,57.4379,57.5052,7600.0
2015-03-31 14:25:00,68.38,68.39,68.35,68.36,5300.0,57.4967,57.5052,57.4715,57.4799,5300.0
2015-03-31 14:30:00,68.36,68.36,68.28,68.29,3400.0,57.4799,57.4799,57.4127,57.4211,3400.0
2015-03-31 14:35:00,68.29,68.37,68.29,68.37,3900.0,57.4211,57.4883,57.4211,57.4883,3900.0
2015-03-31 14:40:00,68.37,68.38,68.34,68.38,3300.0,57.4883,57.4967,57.4631,57.4967,3300.0
2015-03-31 14:45:00,68.37,68.45,68.37,68.45,8200.0,57.4883,57.5556,57.4883,57.5556,8200.0
2015-03-31 14:50:00,68.44,68.47,68.39,68.41,4400.0,57.5472,57.5724,57.5052,57.522,4400.0
2015-03-31 14:55:00,68.43,68.52,68.43,68.52,8000.0,57.5388,57.6145,57.5388,57.6145,8000.0
2015-03-31 15:00:00,68.51,68.51,68.31,68.32,7600.0,57.6061,57.6061,57.4379,57.4463,7600.0
2015-03-31 15:05:00,68.33,68.34,68.25,68.28,6300.0,57.4547,57.4631,57.3874,57.4127,6300.0
2015-03-31 15:10:00,68.29,68.32,68.22,68.22,7200.0,57.4211,57.4463,57.3622,57.3622,7200.0
2015-03-31 15:15:00,68.21,68.21,68.09,68.15,10000.0,57.3538,57.3538,57.2529,57.3034,10000.0
2015-03-31 15:20:00,68.16,68.22,68.08,68.1,8900.0,57.3118,57.3622,57.2445,57.2613,8900.0
2015-03-31 15:25:00,68.12,68.17,68.1,68.15,4500.0,57.2781,57.3202,57.2613,57.3034,4500.0
2015-03-31 15:30:00,68.15,68.16,68.06,68.14,13500.0,57.3034,57.3118,57.2277,57.2949,13500.0
2015-03-31 15:35:00,68.15,68.18,68.13,68.14,8700.0,57.3034,57.3286,57.2865,57.2949,8700.0
2015-03-31 15:40:00,68.15,68.16,68.1,68.1,7400.0,57.3034,57.3118,57.2613,57.2613,7400.0
2015-03-31 15:45:00,68.12,68.24,68.11,68.22,17000.0,57.2781,57.379,57.2697,57.3622,17000.0
2015-03-31 15:50:00,68.22,68.22,68.13,68.13,14200.0,57.3622,57.3622,57.2865,57.2865,14200.0
2015-03-31 15:55:00,68.12,68.26,68.06,68.06,50300.0,57.2781,57.3958,57.2277,57.2277,50300.0
2015-04-01 09:30:00,67.94,68.04,67.84,67.96,14900.0,57.1268,57.2109,57.0427,57.1436,14900.0
2015-04-01 09:35:00,67.85,67.85,67.66,67.68,5400.0,57.0511,57.0511,56.8913,56.9082,5400.0
2015-04-01 09:40:00,67.59,67.59,67.44,67.47,3800.0,56.8325,56.8325,56.7064,56.7316,3800.0
2015-04-01 09:45:00,67.39,67.44,67.26,67.26,8000.0,56.6643,56.7064,56.555,56.555,8000.0
2015-04-01 09:50:00,67.26,67.27,67.17,67.17,3900.0,56.555,56.5634,56.4793,56.4793,3900.0
2015-04-01 09:55:00,67.25,67.44,67.23,67.34,6400.0,56.5466,56.7064,56.5298,56.6223,6400.0
2015-04-01 10:00:00,67.35,67.53,67.35,67.44,12900.0,56.6307,56.782,56.6307,56.7064,12900.0
2015-04-01 10:05:00,67.43,67.43,67.34,67.38,6200.0,56.6979,56.6979,56.6223,56.6559,6200.0
2015-04-01 10:10:00,67.36,67.42,67.3,67.36,6100.0,56.6391,56.6895,56.5886,56.6391,6100.0
2015-04-01 10:15:00,67.32,67.56,67.32,67.5,6400.0,56.6055,56.8073,56.6055,56.7568,6400.0
2015-04-01 10:20:00,67.52,67.57,67.44,67.52,5400.0,56.7736,56.8157,56.7064,56.7736,5400.0
2015-04-01 10:25:00,67.57,67.61,67.56,67.58,3600.0,56.8157,56.8493,56.8073,56.8241,3600.0
2015-04-01 10:30:00,67.61,67.64,67.53,67.53,3900.0,56.8493,56.8745,56.782,56.782,3900.0
2015-04-01 10:35:00,67.51,67.52,67.41,67.49,5400.0,56.7652,56.7736,56.6811,56.7484,5400.0
2015-04-01 10:40:00,67.48,67.63,67.46,67.59,4700.0,56.74,56.8661,56.7232,56.8325,4700.0
2015-04-01 10:45:00,67.59,67.61,67.55,67.61,7300.0,56.8325,56.8493,56.7988,56.8493,7300.0
2015-04-01 10:50:00,67.62,67.72,67.62,67.68,6500.0,56.8577,56.9418,56.8577,56.9082,6500.0
2015-04-01 10:55:00,67.69,67.77,67.66,67.71,6700.0,56.9166,56.9838,56.8913,56.9334,6700.0
2015-04-01 11:00:00,67.72,67.75,67.67,67.72,8300.0,56.9418,56.967,56.8997,56.9418,8300.0
2015-04-01 11:05:00,67.73,67.79,67.69,67.79,6800.0,56.9502,57.0007,56.9166,57.0007,6800.0
2015-04-01 11:10:00,67.79,67.81,67.67,67.73,9100.0,57.0007,57.0175,56.8997,56.9502,9100.0
2015-04-01 11:15:00,67.76,67.77,67.66,67.67,5000.0,56.9754,56.9838,56.8913,56.8997,5000.0
2015-04-01 11:20:00,67.68,67.69,67.58,67.6,6900.0,56.9082,56.9166,56.8241,56.8409,6900.0
2015-04-01 11:25:00,67.59,67.59,67.53,67.58,5600.0,56.8325,56.8325,56.782,56.8241,5600.0
2015-04-01 11:30:00,67.56,67.58,67.52,67.52,13100.0,56.8073,56.8241,56.7736,56.7736,13100.0
2015-04-01 11:35:00,67.53,67.61,67.53,67.57,13600.0,56.782,56.8493,56.782,56.8157,13600.0
2015-04-01 11:40:00,67.59,67.61,67.52,67.57,7100.0,56.8325,56.8493,56.7736,56.8157,7100.0
2015-04-01 11:45:00,67.58,67.69,67.58,67.64,6100.0,56.8241,56.9166,56.8241,56.8745,6100.0
2015-04-01 11:50:00,67.62,67.64,67.57,67.6,3400.0,56.8577,56.8745,56.8157,56.8409,3400.0
2015-04-01 11:55:00,67.6,67.6,67.51,67.53,6600.0,56.8409,56.8409,56.7652,56.782,6600.0
2015-04-01 12:00:00,67.54,67.57,67.5,67.5,2500.0,56.7904,56.8157,56.7568,56.7568,2500.0
2015-04-01 12:05:00,67.5,67.56,67.48,67.56,5400.0,56.7568,56.8073,56.74,56.8073,5400.0
2015-04-01 12:10:00,67.57,67.6,67.4,67.4,9500.0,56.8157,56.8409,56.6727,56.6727,9500.0
2015-04-01 12:15:00,67.39,67.41,67.37,67.4,3700.0,56.6643,56.6811,56.6475,56.6727,3700.0
2015-04-01 12:20:00,67.39,67.4,67.34,67.36,4900.0,56.6643,56.6727,56.6223,56.6391,4900.0
2015-04-01 12:25:00,67.4,67.46,67.4,67.42,19400.0,56.6727,56.7232,56.6727,56.6895,19400.0
2015-04-01 12:30:00,67.4,67.41,67.34,67.38,13900.0,56.6727,56.6811,56.6223,56.6559,13900.0
2015-04-01 12:35:00,67.39,67.4,67.35,67.39,6200.0,56.6643,56.6727,56.6307,56.6643,6200.0
2015-04-01 12:40:00,67.4,67.42,67.38,67.39,6800.0,56.6727,56.6895,56.6559,56.6643,6800.0
2015-04-01 12:45:00,67.38,67.41,67.34,67.4,7600.0,56.6559,56.6811,56.6223,56.6727,7600.0
2015-04-01 12:50:00,67.4,67.41,67.39,67.4,11600.0,56.6727,56.6811,56.6643,56.6727,11600.0
2015-04-01 12:55:00,67.4,67.41,67.36,67.39,3100.0,56.6727,56.6811,56.6391,56.6643,3100.0
2015-04-01 13:00:00,67.37,67.4,67.35,67.36,3700.0,56.6475,56.6727,56.6307,56.6391,3700.0
2015-04-01 13:05:00,67.36,67.38,67.36,67.38,1700.0,56.6391,56.6559,56.6391,56.6559,1700.0
2015-04-01 13:10:00,67.39,67.42,67.38,67.4,4200.0,56.6643,56.6895,56.6559,56.6727,4200.0
2015-04-01 13:15:00,67.4,67.4,67.37,67.37,5900.0,56.6727,56.6727,56.6475,56.6475,5900.0
2015-04-01 13:20:00,67.36,67.41,67.35,67.4,4800.0,56.6391,56.6811,56.6307,56.6727,4800.0
2015-04-01 13:25:00,67.39,67.41,67.37,67.4,6500.0,56.6643,56.6811,56.6475,56.6727,6500.0
2015-04-01 13:30:00,67.4,67.52,67.39,67.52,9700.0,56.6727,56.7736,56.6643,56.7736,9700.0
2015-04-01 13:35:00,67.5,67.51,67.46,67.46,2400.0,56.7568,56.7652,56.7232,56.7232,2400.0
2015-04-01 13:40:00,67.5,67.6,67.5,67.59,3300.0,56.7568,56.8409,56.7568,56.8325,3300.0
2015-04-01 13:45:00,67.59,67.62,67.53,67.61,4600.0,56.8325,56.8577,56.782,56.8493,4600.0
2015-04-01 13:50:00,67.62,67.64,67.59,67.61,7400.0,56.8577,56.8745,56.8325,56.8493,7400.0
2015-04-01 13:55:00,67.62,67.66,67.6,67.6,9600.0,56.8577,56.8913,56.8409,56.8409,9600.0
2015-04-01 14:00:00,67.6,67.6,67.55,67.56,3800.0,56.8409,56.8409,56.7988,56.8073,3800.0
2015-04-01 14:05:00,67.53,67.54,67.51,67.52,3200.0,56.782,56.7904,56.7652,56.7736,3200.0
2015-04-01 14:10:00,67.53,67.53,67.41,67.41,4000.0,56.782,56.782,56.6811,56.6811,4000.0
2015-04-01 14:15:00,67.41,67.42,67.38,67.38,6100.0,56.6811,56.6895,56.6559,56.6559,6100.0
2015-04-01 14:20:00,67.39,67.42,67.39,67.4,9300.0,56.6643,56.6895,56.6643,56.6727,9300.0
2015-04-01 14:25:00,67.39,67.4,67.31,67.33,5500.0,56.6643,56.6727,56.597,56.6139,5500.0
2015-04-01 14:30:00,67.33,67.37,67.29,67.37,4400.0,56.6139,56.6475,56.5802,56.6475,4400.0
2015-04-01 14:35:00,67.39,67.4,67.32,67.38,3700.0,56.6643,56.6727,56.6055,56.6559,3700.0
2015-04-01 14:40:00,67.37,67.39,67.34,67.37,4300.0,56.6475,56.6643,56.6223,56.6475,4300.0
2015-04-01 14:45:00,67.37,67.41,67.34,67.39,19000.0,56.6475,56.6811,56.6223,56.6643,19000.0
2015-04-01 14:50:00,67.4,67.41,67.35,67.36,7100.0,56.6727,56.6811,56.6307,56.6391,7100.0
2015-04-01 14:55:00,67.37,67.41,67.36,67.37,5000.0,56.6475,56.6811,56.6391,56.6475,5000.0
2015-04-01 15:00:00,67.37,67.38,67.33,67.37,11800.0,56.6475,56.6559,56.6139,56.6475,11800.0
2015-04-01 15:05:00,67.36,67.37,67.21,67.23,12500.0,56.6391,56.6475,56.513,56.5298,12500.0
2015-04-01 15:10:00,67.26,67.39,67.25,67.37,7600.0,56.555,56.6643,56.5466,56.6475,7600.0
2015-04-01 15:15:00,67.36,67.38,67.31,67.33,8700.0,56.6391,56.6559,56.597,56.6139,8700.0
2015-04-01 15:20:00,67.35,67.41,67.34,67.4,9100.0,56.6307,56.6811,56.6223,56.6727,9100.0
2015-04-01 15:25:00,67.41,67.47,67.38,67.47,12000.0,56.6811,56.7316,56.6559,56.7316,12000.0
2015-04-01 15:30:00,67.46,67.47,67.4,67.46,13100.0,56.7232,56.7316,56.6727,56.7232,13100.0
2015-04-01 15:35:00,67.45,67.59,67.45,67.55,17900.0,56.7148,56.8325,56.7148,56.7988,17900.0
2015-04-01 15:40:00,67.54,67.56,67.4,67.43,15600.0,56.7904,56.8073,56.6727,56.6979,15600.0
2015-04-01 15:45:00,67.43,67.62,67.43,67.6,23800.0,56.6979,56.8577,56.6979,56.8409,23800.0
2015-04-01 15:50:00,67.61,67.7,67.6,67.66,36800.0,56.8493,56.925,56.8409,56.8913,36800.0
2015-04-01 15:55:00,67.66,67.72,67.59,67.72,148700.0,56.8913,56.9418,56.8325,56.9418,148700.0
2015-04-02 09:30:00,67.81,67.94,67.54,67.57,9200.0,57.0175,57.1268,56.7904,56.8157,9200.0
2015-04-02 09:35:00,67.69,67.87,67.69,67.76,6300.0,56.9166,57.0679,56.9166,56.9754,6300.0
2015-04-02 09:40:00,67.78,67.91,67.78,67.91,1700.0,56.9922,57.1016,56.9922,57.1016,1700.0
2015-04-02 09:45:00,68.0,68.12,67.94,68.12,4300.0,57.1772,57.2781,57.1268,57.2781,4300.0
2015-04-02 09:50:00,68.2,68.35,68.2,68.35,3700.0,57.3454,57.4715,57.3454,57.4715,3700.0
2015-04-02 09:55:00,68.38,68.4,68.3,68.3,12100.0,57.4967,57.5136,57.4295,57.4295,12100.0
2015-04-02 10:00:00,68.36,68.45,68.36,68.43,5100.0,57.4799,57.5556,57.4799,57.5388,5100.0
2015-04-02 10:05:00,68.43,68.44,68.32,68.32,8100.0,57.5388,57.5472,57.4463,57.4463,8100.0
2015-04-02 10:10:00,68.31,68.33,68.26,68.26,7200.0,57.4379,57.4547,57.3958,57.3958,7200.0
2015-04-02 10:15:00,68.26,68.28,68.21,68.25,5900.0,57.3958,57.4127,57.3538,57.3874,5900.0
2015-04-02 10:20:00,68.25,68.27,68.21,68.21,4600.0,57.3874,57.4043,57.3538,57.3538,4600.0
2015-04-02 10:25:00,68.21,68.22,68.15,68.21,9500.0,57.3538,57.3622,57.3034,57.3538,9500.0
2015-04-02 10:30:00,68.22,68.24,68.16,68.21,5900.0,57.3622,57.379,57.3118,57.3538,5900.0
2015-04-02 10:35:00,68.2,68.25,68.18,68.23,3700.0,57.3454,57.3874,57.3286,57.3706,3700.0
2015-04-02 10:40:00,68.24,68.24,68.09,68.11,4900.0,57.379,57.379,57.2529,57.2697,4900.0
2015-04-02 10:45:00,68.1,68.15,68.1,68.13,4700.0,57.2613,57.3034,57.2613,57.2865,4700.0
2015-04-02 10:50:00,68.13,68.19,68.11,68.16,5300.0,57.2865,57.337,57.2697,57.3118,5300.0
2015-04-02 10:55:00,68.16,68.23,68.16,68.17,4500.0,57.3118,57.3706,57.3118,57.3202,4500.0
2015-04-02 11:00:00,68.17,68.29,68.16,68.29,8300.0,57.3202,57.4211,57.3118,57.4211,8300.0
2015-04-02 11:05:00,68.29,68.29,68.22,68.24,4000.0,57.4211,57.4211,57.3622,57.379,4000.0
2015-04-02 11:10:00,68.24,68.24,68.18,68.19,5300.0,57.379,57.379,57.3286,57.337,5300.0
2015-04-02 11:15:00,68.19,68.21,68.16,68.21,4300.0,57.337,57.3538,57.3118,57.3538,4300.0
2015-04-02 11:20:00,68.21,68.22,68.19,68.21,4200.0,57.3538,57.3622,57.337,57.3538,4200.0
2015-04-02 11:25:00,68.21,68.27,68.19,68.22,7700.0,57.3538,57.4043,57.337,57.3622,7700.0
2015-04-02 11:30:00,68.22,68.28,68.22,68.28,3900.0,57.3622,57.4127,57.3622,57.4127,3900.0
2015-04-02 11:35:00,68.29,68.29,68.25,68.27,5100.0,57.4211,57.4211,57.3874,57.4043,5100.0
2015-04-02 11:40:00,68.26,68.26,68.2,68.22,4200.0,57.3958,57.3958,57.3454,57.3622,4200.0
2015-04-02 11:45:00,68.23,68.23,68.18,68.21,3900.0,57.3706,57.3706,57.3286,57.3538,3900.0
2015-04-02 11:50:00,68.21,68.25,68.16,68.16,6600.0,57.3538,57.3874,57.3118,57.3118,6600.0
2015-04-02 11:55:00,68.16,68.16,68.11,68.14,9000.0,57.3118,57.3118,57.2697,57.2949,9000.0
2015-04-02 12:00:00,68.13,68.14,68.09,68.1,23500.0,57.2865,57.2949,57.2529,57.2613,23500.0
2015-04-02 12:05:00,68.11,68.11,68.0,68.03,5500.0,57.2697,57.2697,57.1772,57.2025,5500.0
2015-04-02 12:10:00,68.05,68.12,68.05,68.09,5000.0,57.2193,57.2781,57.2193,57.2529,5000.0
2015-04-02 12:15:00,68.09,68.15,68.08,68.14,7000.0,57.2529,57.3034,57.2445,57.2949,7000.0
2015-04-02 12:20:00,68.15,68.16,68.13,68.14,3500.0,57.3034,57.3118,57.2865,57.2949,3500.0
2015-04-02 12:25:00,68.15,68.16,68.13,68.13,2800.0,57.3034,57.3118,57.2865,57.2865,2800.0
2015-04-02 12:30:00,68.12,68.15,68.12,68.14,4200.0,57.2781,57.3034,57.2781,57.2949,4200.0
2015-04-02 12:35:00,68.14,68.18,68.14,68.17,2900.0,57.2949,57.3286,57.2949,57.3202,2900.0
2015-04-02 12:40:00,68.18,68.25,68.18,68.25,3000.0,57.3286,57.3874,57.3286,57.3874,3000.0
2015-04-02 12:45:00,68.27,68.27,68.25,68.25,3100.0,57.4043,57.4043,57.3874,57.3874,3100.0
2015-04-02 12:50:00,68.25,68.28,68.25,68.26,4600.0,57.3874,57.4127,57.3874,57.3958,4600.0
2015-04-02 12:55:00,68.26,68.26,68.2,68.22,5900.0,57.3958,57.3958,57.3454,57.3622,5900.0
2015-04-02 13:00:00,68.22,68.23,68.19,68.2,6300.0,57.3622,57.3706,57.337,57.3454,6300.0
2015-04-02 13:05:00,68.2,68.23,68.2,68.23,6100.0,57.3454,57.3706,57.3454,57.3706,6100.0
2015-04-02 13:10:00,68.22,68.3,68.21,68.3,2900.0,57.3622,57.4295,57.3538,57.4295,2900.0
2015-04-02 13:15:00,68.3,68.37,68.29,68.37,5800.0,57.4295,57.4883,57.4211,57.4883,5800.0
2015-04-02 13:20:00,68.36,68.38,68.35,68.35,5200.0,57.4799,57.4967,57.4715,57.4715,5200.0
2015-04-02 13:25:00,68.35,68.35,68.34,68.34,2500.0,57.4715,57.4715,57.4631,57.4631,2500.0
2015-04-02 13:30:00,68.34,68.34,68.32,68.33,4300.0,57.4631,57.4631,57.4463,57.4547,4300.0
2015-04-02 13:35:00,68.31,68.32,68.28,68.31,3600.0,57.4379,57.4463,57.4127,57.4379,3600.0
2015-04-02 13:40:00,68.32,68.33,68.28,68.3,4600.0,57.4463,57.4547,57.4127,57.4295,4600.0
2015-04-02 13:45:00,68.3,68.32,68.26,68.31,4300.0,57.4295,57.4463,57.3958,57.4379,4300.0
2015-04-02 13:50:00,68.3,68.33,68.3,68.32,3000.0,57.4295,57.4547,57.4295,57.4463,3000.0
2015-04-02 13:55:00,68.32,68.34,68.3,68.33,2600.0,57.4463,57.4631,57.4295,57.4547,2600.0
2015-04-02 14:00:00,68.32,68.33,68.3,68.3,12500.0,57.4463,57.4547,57.4295,57.4295,12500.0
2015-04-02 14:05:00,68.31,68.31,68.29,68.31,10500.0,57.4379,57.4379,57.4211,57.4379,10500.0
2015-04-02 14:10:00,68.29,68.3,68.28,68.29,6200.0,57.4211,57.4295,57.4127,57.4211,6200.0
2015-04-02 14:15:00,68.29,68.34,68.28,68.34,30000.0,57.4211,57.4631,57.4127,57.4631,30000.0
2015-04-02 14:20:00,68.34,68.34,68.3,68.33,3100.0,57.4631,57.4631,57.4295,57.4547,3100.0
2015-04-02 14:25:00,68.35,68.35,68.33,68.33,3500.0,57.4715,57.4715,57.4547,57.4547,3500.0
2015-04-02 14:30:00,68.34,68.34,68.3,68.3,5700.0,57.4631,57.4631,57.4295,57.4295,5700.0
2015-04-02 14:35:00,68.3,68.3,68.24,68.25,4000.0,57.4295,57.4295,57.379,57.3874,4000.0
2015-04-02 14:40:00,68.25,68.25,68.1,68.1,4600.0,57.3874,57.3874,57.2613,57.2613,4600.0
2015-04-02 14:45:00,68.1,68.12,68.06,68.11,6700.0,57.2613,57.2781,57.2277,57.2697,6700.0
2015-04-02 14:50:00,68.11,68.14,68.09,68.14,2400.0,57.2697,57.2949,57.2529,57.2949,2400.0
2015-04-02 14:55:00,68.15,68.17,68.15,68.16,3300.0,57.3034,57.3202,57.3034,57.3118,3300.0
2015-04-02 15:00:00,68.15,68.15,68.07,68.09,12800.0,57.3034,57.3034,57.2361,57.2529,12800.0
2015-04-02 15:05:00,68.09,68.1,68.06,68.07,7700.0,57.2529,57.2613,57.2277,57.2361,7700.0
2015-04-02 15:10:00,68.06,68.09,68.01,68.01,9600.0,57.2277,57.2529,57.1856,57.1856,9600.0
2015-04-02 15:15:00,68.01,68.06,68.01,68.04,5800.0,57.1856,57.2277,57.1856,57.2109,5800.0
2015-04-02 15:20:00,68.01,68.01,67.98,67.98,5100.0,57.1856,57.1856,57.1604,57.1604,5100.0
2015-04-02 15:25:00,67.99,68.07,67.99,68.06,8300.0,57.1688,57.2361,57.1688,57.2277,8300.0
2015-04-02 15:30:00,68.05,68.07,68.02,68.04,8200.0,57.2193,57.2361,57.194,57.2109,8200.0
2015-04-02 15:35:00,68.05,68.15,68.05,68.14,7100.0,57.2193,57.3034,57.2193,57.2949,7100.0
2015-04-02 15:40:00,68.13,68.13,68.06,68.1,9300.0,57.2865,57.2865,57.2277,57.2613,9300.0
2015-04-02 15:45:00,68.09,68.19,68.07,68.18,20800.0,57.2529,57.337,57.2361,57.3286,20800.0
2015-04-02 15:50:00,68.19,68.19,68.07,68.09,22000.0,57.337,57.337,57.2361,57.2529,22000.0
2015-04-02 15:55:00,68.09,68.17,68.04,68.06,116900.0,57.2529,57.3202,57.2109,57.2277,116900.0
2015-04-06 09:30:00,67.41,67.45,67.34,67.42,14300.0,56.6811,56.7148,56.6223,56.6895,14300.0
2015-04-06 09:35:00,67.5,67.65,67.48,67.63,14600.0,56.7568,56.8829,56.74,56.8661,14600.0
2015-04-06 09:40:00,67.68,67.93,67.68,67.87,6000.0,56.9082,57.1184,56.9082,57.0679,6000.0
2015-04-06 09:45:00,67.9,68.04,67.89,67.93,7200.0,57.0931,57.2109,57.0847,57.1184,7200.0
2015-04-06 09:50:00,67.98,68.02,67.9,67.96,7100.0,57.1604,57.194,57.0931,57.1436,7100.0
2015-04-06 09:55:00,67.99,68.06,67.99,68.05,1600.0,57.1688,57.2277,57.1688,57.2193,1600.0
2015-04-06 10:00:00,68.05,68.11,67.98,67.98,3400.0,57.2193,57.2697,57.1604,57.1604,3400.0
2015-04-06 10:05:00,67.98,68.1,67.98,68.1,5000.0,57.1604,57.2613,57.1604,57.2613,5000.0
2015-04-06 10:10:00,68.08,68.12,68.08,68.11,3400.0,57.2445,57.2781,57.2445,57.2697,3400.0
2015-04-06 10:15:00,68.12,68.19,68.11,68.15,3400.0,57.2781,57.337,57.2697,57.3034,3400.0
2015-04-06 10:20:00,68.15,68.32,68.15,68.32,7300.0,57.3034,57.4463,57.3034,57.4463,7300.0
2015-04-06 10:25:00,68.3,68.37,68.25,68.36,3200.0,57.4295,57.4883,57.3874,57.4799,3200.0
2015-04-06 10:30:00,68.38,68.45,68.36,68.36,3500.0,57.4967,57.5556,57.4799,57.4799,3500.0
2015-04-06 10:35:00,68.37,68.39,68.35,68.36,2400.0,57.4883,57.5052,57.4715,57.4799,2400.0
2015-04-06 10:40:00,68.38,68.38,68.33,68.38,3100.0,57.4967,57.4967,57.4547,57.4967,3100.0
2015-04-06 10:45:00,68.39,68.41,68.32,68.36,3000.0,57.5052,57.522,57.4463,57.4799,3000.0
2015-04-06 10:50:00,68.38,68.42,68.38,68.4,1700.0,57.4967,57.5304,57.4967,57.5136,1700.0
2015-04-06 10:55:00,68.41,68.43,68.39,68.43,3600.0,57.522,57.5388,57.5052,57.5388,3600.0
2015-04-06 11:00:00,68.43,68.47,68.38,68.38,4300.0,57.5388,57.5724,57.4967,57.4967,4300.0
2015-04-06 11:05:00,68.36,68.4,68.33,68.33,12400.0,57.4799,57.5136,57.4547,57.4547,12400.0
2015-04-06 11:10:00,68.34,68.35,68.26,68.26,3600.0,57.4631,57.4715,57.3958,57.3958,3600.0
2015-04-06 11:15:00,68.28,68.36,68.27,68.32,4600.0,57.4127,57.4799,57.4043,57.4463,4600.0
2015-04-06 11:20:00,68.3,68.34,68.26,68.29,4300.0,57.4295,57.4631,57.3958,57.4211,4300.0
2015-04-06 11:25:00,68.28,68.31,68.26,68.31,3100.0,57.4127,57.4379,57.3958,57.4379,3100.0
2015-04-06 11:30:00,68.31,68.31,68.27,68.3,2000.0,57.4379,57.4379,57.4043,57.4295,2000.0
2015-04-06 11:35:00,68.27,68.35,68.27,68.35,2300.0,57.4043,57.4715,57.4043,57.4715,2300.0
2015-04-06 11:40:00,68.36,68.39,68.35,68.36,3000.0,57.4799,57.5052,57.4715,57.4799,3000.0
2015-04-06 11:45:00,68.37,68.37,68.31,68.31,3100.0,57.4883,57.4883,57.4379,57.4379,3100.0
2015-04-06 11:50:00,68.29,68.29,68.25,68.25,3200.0,57.4211,57.4211,57.3874,57.3874,3200.0
2015-04-06 11:55:00,68.25,68.3,68.25,68.3,2700.0,57.3874,57.4295,57.3874,57.4295,2700.0
2015-04-06 12:00:00,68.3,68.35,68.3,68.32,3200.0,57.4295,57.4715,57.4295,57.4463,3200.0
2015-04-06 12:05:00,68.32,68.32,68.3,68.31,1200.0,57.4463,57.4463,57.4295,57.4379,1200.0
2015-04-06 12:10:00,68.3,68.32,68.29,68.3,2300.0,57.4295,57.4463,57.4211,57.4295,2300.0
2015-04-06 12:15:00,68.29,68.38,68.28,68.35,3700.0,57.4211,57.4967,57.4127,57.4715,3700.0
2015-04-06 12:20:00,68.35,68.41,68.35,68.39,8100.0,57.4715,57.522,57.4715,57.5052,8100.0
2015-04-06 12:25:00,68.39,68.41,68.33,68.35,14800.0,57.5052,57.522,57.4547,57.4715,14800.0
2015-04-06 12:30:00,68.34,68.39,68.34,68.38,4200.0,57.4631,57.5052,57.4631,57.4967,4200.0
2015-04-06 12:35:00,68.37,68.37,68.31,68.32,4100.0,57.4883,57.4883,57.4379,57.4463,4100.0
2015-04-06 12:40:00,68.33,68.34,68.29,68.31,2600.0,57.4547,57.4631,57.4211,57.4379,2600.0
2015-04-06 12:45:00,68.29,68.33,68.27,68.32,5700.0,57.4211,57.4547,57.4043,57.4463,5700.0
2015-04-06 12:50:00,68.33,68.33,68.3,68.33,2500.0,57.4547,57.4547,57.4295,57.4547,2500.0
2015-04-06 12:55:00,68.34,68.35,68.32,68.32,2200.0,57.4631,57.4715,57.4463,57.4463,2200.0
2015-04-06 13:00:00,68.33,68.36,68.32,68.33,1900.0,57.4547,57.4799,57.4463,57.4547,1900.0
2015-04-06 13:05:00,68.33,68.33,68.26,68.28,12100.0,57.4547,57.4547,57.3958,57.4127,12100.0
2015-04-06 13:10:00,68.26,68.3,68.21,68.23,38300.0,57.3958,57.4295,57.3538,57.3706,38300.0
2015-04-06 13:15:00,68.24,68.29,68.22,68.29,4800.0,57.379,57.4211,57.3622,57.4211,4800.0
2015-04-06 13:20:00,68.29,68.31,68.29,68.3,4000.0,57.4211,57.4379,57.4211,57.4295,4000.0
2015-04-06 13:25:00,68.32,68.33,68.3,68.32,4900.0,57.4463,57.4547,57.4295,57.4463,4900.0
2015-04-06 13:30:00,68.33,68.34,68.25,68.26,5100.0,57.4547,57.4631,57.3874,57.3958,5100.0
2015-04-06 13:35:00,68.28,68.28,68.24,68.25,900.0,57.4127,57.4127,57.379,57.3874,900.0
2015-04-06 13:40:00,68.24,68.25,68.23,68.23,2400.0,57.379,57.3874,57.3706,57.3706,2400.0
2015-04-06 13:45:00,68.22,68.26,68.21,68.24,2600.0,57.3622,57.3958,57.3538,57.379,2600.0
2015-04-06 13:50:00,68.23,68.25,68.21,68.25,3400.0,57.3706,57.3874,57.3538,57.3874,3400.0
2015-04-06 13:55:00,68.25,68.26,68.15,68.19,11900.0,57.3874,57.3958,57.3034,57.337,11900.0
2015-04-06 14:00:00,68.21,68.21,68.14,68.15,5200.0,57.3538,57.3538,57.2949,57.3034,5200.0
2015-04-06 14:05:00,68.14,68.2,68.12,68.18,4900.0,57.2949,57.3454,57.2781,57.3286,4900.0
2015-04-06 14:10:00,68.14,68.17,68.13,68.15,1400.0,57.2949,57.3202,57.2865,57.3034,1400.0
2015-04-06 14:15:00,68.17,68.28,68.17,68.28,3600.0,57.3202,57.4127,57.3202,57.4127,3600.0
2015-04-06 14:20:00,68.26,68.26,68.22,68.22,3600.0,57.3958,57.3958,57.3622,57.3622,3600.0
2015-04-06 14:25:00,68.21,68.24,68.21,68.23,4000.0,57.3538,57.379,57.3538,57.3706,4000.0
2015-04-06 14:30:00,68.23,68.31,68.23,68.31,3900.0,57.3706,57.4379,57.3706,57.4379,3900.0
2015-04-06 14:35:00,68.31,68.31,68.27,68.28,2100.0,57.4379,57.4379,57.4043,57.4127,2100.0
2015-04-06 14:40:00,68.28,68.29,68.26,68.27,2200.0,57.4127,57.4211,57.3958,57.4043,2200.0
2015-04-06 14:45:00,68.29,68.29,68.25,68.28,3400.0,57.4211,57.4211,57.3874,57.4127,3400.0
2015-04-06 14:50:00,68.27,68.28,68.23,68.25,2000.0,57.4043,57.4127,57.3706,57.3874,2000.0
2015-04-06 14:55:00,68.26,68.26,68.21,68.22,2500.0,57.3958,57.3958,57.3538,57.3622,2500.0
2015-04-06 15:00:00,68.23,68.29,68.23,68.29,3000.0,57.3706,57.4211,57.3706,57.4211,3000.0
2015-04-06 15:05:00,68.29,68.3,68.2,68.2,7700.0,57.4211,57.4295,57.3454,57.3454,7700.0
2015-04-06 15:10:00,68.21,68.28,68.2,68.27,5700.0,57.3538,57.4127,57.3454,57.4043,5700.0
2015-04-06 15:15:00,68.27,68.28,68.21,68.21,7500.0,57.4043,57.4127,57.3538,57.3538,7500.0
2015-04-06 15:20:00,68.24,68.26,68.2,68.2,9700.0,57.379,57.3958,57.3454,57.3454,9700.0
2015-04-06 15:25:00,68.21,68.23,68.19,68.2,8500.0,57.3538,57.3706,57.337,57.3454,8500.0
2015-04-06 15:30:00,68.2,68.25,68.19,68.25,8600.0,57.3454,57.3874,57.337,57.3874,8600.0
2015-04-06 15:35:00,68.25,68.26,68.22,68.24,5400.0,57.3874,57.3958,57.3622,57.379,5400.0
2015-04-06 15:40:00,68.23,68.25,68.2,68.25,10300.0,57.3706,57.3874,57.3454,57.3874,10300.0
2015-04-06 15:45:00,68.27,68.3,68.2,68.2,33400.0,57.4043,57.4295,57.3454,57.3454,33400.0
2015-04-06 15:50:00,68.2,68.22,68.18,68.21,28300.0,57.3454,57.3622,57.3286,57.3538,28300.0
2015-04-06 15:55:00,68.21,68.28,68.14,68.18,117300.0,57.3538,57.4127,57.2949,57.3286,117300.0
2015-04-07 09:30:00,68.08,68.16,67.98,68.16,9300.0,57.2445,57.3118,57.1604,57.3118,9300.0
2015-04-07 09:35:00,68.15,68.33,68.15,68.25,5100.0,57.3034,57.4547,57.3034,57.3874,5100.0
2015-04-07 09:40:00,68.28,68.29,68.14,68.15,4000.0,57.4127,57.4211,57.2949,57.3034,4000.0
2015-04-07 09:45:00,68.15,68.18,68.08,68.11,14200.0,57.3034,57.3286,57.2445,57.2697,14200.0
2015-04-07 09:50:00,68.13,68.14,68.05,68.09,5600.0,57.2865,57.2949,57.2193,57.2529,5600.0
2015-04-07 09:55:00,68.06,68.08,67.93,67.93,8500.0,57.2277,57.2445,57.1184,57.1184,8500.0
2015-04-07 10:00:00,67.95,68.01,67.94,67.96,4400.0,57.1352,57.1856,57.1268,57.1436,4400.0
2015-04-07 10:05:00,67.94,67.94,67.86,67.94,3200.0,57.1268,57.1268,57.0595,57.1268,3200.0
2015-04-07 10:10:00,67.92,68.01,67.91,68.01,3000.0,57.11,57.1856,57.1016,57.1856,3000.0
2015-04-07 10:15:00,68.0,68.1,68.0,68.09,3800.0,57.1772,57.2613,57.1772,57.2529,3800.0
2015-04-07 10:20:00,68.12,68.16,68.11,68.13,3600.0,57.2781,57.3118,57.2697,57.2865,3600.0
2015-04-07 10:25:00,68.14,68.15,68.12,68.12,1700.0,57.2949,57.3034,57.2781,57.2781,1700.0
2015-04-07 10:30:00,68.13,68.21,68.11,68.14,9100.0,57.2865,57.3538,57.2697,57.2949,9100.0
2015-04-07 10:35:00,68.16,68.2,68.16,68.19,3000.0,57.3118,57.3454,57.3118,57.337,3000.0
2015-04-07 10:40:00,68.2,68.22,68.12,68.16,7800.0,57.3454,57.3622,57.2781,57.3118,7800.0
2015-04-07 10:45:00,68.17,68.26,68.12,68.14,9000.0,57.3202,57.3958,57.2781,57.2949,9000.0
2015-04-07 10:50:00,68.15,68.16,68.12,68.13,1300.0,57.3034,57.3118,57.2781,57.2865,1300.0
2015-04-07 10:55:00,68.14,68.15,68.1,68.11,1700.0,57.2949,57.3034,57.2613,57.2697,1700.0
2015-04-07 11:00:00,68.12,68.14,68.08,68.08,4700.0,57.2781,57.2949,57.2445,57.2445,4700.0
2015-04-07 11:05:00,68.09,68.11,68.07,68.09,2500.0,57.2529,57.2697,57.2361,57.2529,2500.0
2015-04-07 11:10:00,68.11,68.14,68.07,68.11,5200.0,57.2697,57.2949,57.2361,57.2697,5200.0
2015-04-07 11:15:00,68.07,68.07,67.99,67.99,2900.0,57.2361,57.2361,57.1688,57.1688,2900.0
2015-04-07 11:20:00,67.97,68.0,67.96,67.98,2600.0,57.152,57.1772,57.1436,57.1604,2600.0
2015-04-07 11:25:00,67.98,68.01,67.98,68.0,1800.0,57.1604,57.1856,57.1604,57.1772,1800.0
2015-04-07 11:30:00,68.0,68.06,68.0,68.05,1500.0,57.1772,57.2277,57.1772,57.2193,1500.0
2015-04-07 11:35:00,68.05,68.06,68.02,68.02,2100.0,57.2193,57.2277,57.194,57.194,2100.0
2015-04-07 11:40:00,68.01,68.05,68.0,68.0,4100.0,57.1856,57.2193,57.1772,57.1772,4100.0
2015-04-07 11:45:00,67.99,68.04,67.99,68.03,3400.0,57.1688,57.2109,57.1688,57.2025,3400.0
2015-04-07 11:50:00,68.04,68.06,68.03,68.05,4600.0,57.2109,57.2277,57.2025,57.2193,4600.0
2015-04-07 11:55:00,68.04,68.05,68.0,68.01,4200.0,57.2109,57.2193,57.1772,57.1856,4200.0
2015-04-07 12:00:00,68.03,68.05,68.02,68.04,2000.0,57.2025,57.2193,57.194,57.2109,2000.0
2015-04-07 12:05:00,68.04,68.05,68.01,68.01,5100.0,57.2109,57.2193,57.1856,57.1856,5100.0
2015-04-07 12:10:00,68.01,68.03,68.01,68.03,2400.0,57.1856,57.2025,57.1856,57.2025,2400.0
2015-04-07 12:15:00,68.03,68.03,68.02,68.02,1700.0,57.2025,57.2025,57.194,57.194,1700.0
2015-04-07 12:20:00,68.03,68.05,68.02,68.02,3700.0,57.2025,57.2193,57.194,57.194,3700.0
2015-04-07 12:25:00,68.04,68.05,68.03,68.05,5800.0,57.2109,57.2193,57.2025,57.2193,5800.0
2015-04-07 12:30:00,68.04,68.05,68.0,68.0,4900.0,57.2109,57.2193,57.1772,57.1772,4900.0
2015-04-07 12:35:00,68.02,68.05,68.02,68.04,4000.0,57.194,57.2193,57.194,57.2109,4000.0
2015-04-07 12:40:00,68.05,68.05,67.96,67.96,1900.0,57.2193,57.2193,57.1436,57.1436,1900.0
2015-04-07 12:45:00,67.96,67.97,67.95,67.95,3000.0,57.1436,57.152,57.1352,57.1352,3000.0
2015-04-07 12:50:00,67.92,67.97,67.92,67.97,1500.0,57.11,57.152,57.11,57.152,1500.0
2015-04-07 12:55:00,67.96,68.0,67.96,67.98,2400.0,57.1436,57.1772,57.1436,57.1604,2400.0
2015-04-07 13:00:00,67.98,68.02,67.96,68.02,2500.0,57.1604,57.194,57.1436,57.194,2500.0
2015-04-07 13:05:00,68.03,68.05,68.02,68.04,6300.0,57.2025,57.2193,57.194,57.2109,6300.0
2015-04-07 13:10:00,68.05,68.05,67.98,67.98,4300.0,57.2193,57.2193,57.1604,57.1604,4300.0
2015-04-07 13:15:00,67.97,68.01,67.97,68.0,5400.0,57.152,57.1856,57.152,57.1772,5400.0
2015-04-07 13:20:00,67.99,68.01,67.97,67.99,4400.0,57.1688,57.1856,57.152,57.1688,4400.0
2015-04-07 13:25:00,67.99,68.01,67.98,67.99,2100.0,57.1688,57.1856,57.1604,57.1688,2100.0
2015-04-07 13:30:00,68.0,68.0,67.98,67.99,5300.0,57.1772,57.1772,57.1604,57.1688,5300.0
2015-04-07 13:35:00,67.99,68.01,67.99,68.0,5100.0,57.1688,57.1856,57.1688,57.1772,5100.0
2015-04-07 13:40:00,68.0,68.02,67.99,68.0,4900.0,57.1772,57.194,57.1688,57.1772,4900.0
2015-04-07 13:45:00,68.0,68.01,67.95,67.96,2400.0,57.1772,57.1856,57.1352,57.1436,2400.0
2015-04-07 13:50:00,67.94,67.97,67.93,67.93,1500.0,57.1268,57.152,57.1184,57.1184,1500.0
2015-04-07 13:55:00,67.93,67.99,67.93,67.98,2700.0,57.1184,57.1688,57.1184,57.1604,2700.0
2015-04-07 14:00:00,67.96,67.98,67.96,67.97,1900.0,57.1436,57.1604,57.1436,57.152,1900.0
2015-04-07 14:05:00,68.0,68.0,67.99,68.0,2200.0,57.1772,57.1772,57.1688,57.1772,2200.0
2015-04-07 14:10:00,68.01,68.02,67.99,68.01,6500.0,57.1856,57.194,57.1688,57.1856,6500.0
2015-04-07 14:15:00,68.0,68.0,67.98,67.98,1800.0,57.1772,57.1772,57.1604,57.1604,1800.0
2015-04-07 14:20:00,67.97,67.99,67.94,67.99,8000.0,57.152,57.1688,57.1268,57.1688,8000.0
2015-04-07 14:25:00,67.99,68.01,67.98,68.01,5800.0,57.1688,57.1856,57.1604,57.1856,5800.0
2015-04-07 14:30:00,67.99,68.0,67.97,67.99,3900.0,57.1688,57.1772,57.152,57.1688,3900.0
2015-04-07 14:35:00,67.99,68.0,67.98,67.99,4800.0,57.1688,57.1772,57.1604,57.1688,4800.0
2015-04-07 14:40:00,68.0,68.01,67.99,68.0,3900.0,57.1772,57.1856,57.1688,57.1772,3900.0
2015-04-07 14:45:00,67.98,68.0,67.96,67.98,4600.0,57.1604,57.1772,57.1436,57.1604,4600.0
2015-04-07 14:50:00,67.98,67.98,67.93,67.97,3100.0,57.1604,57.1604,57.1184,57.152,3100.0
2015-04-07 14:55:00,67.97,67.97,67.9,67.91,3100.0,57.152,57.152,57.0931,57.1016,3100.0
2015-04-07 15:00:00,67.91,67.91,67.88,67.91,17600.0,57.1016,57.1016,57.0763,57.1016,17600.0
2015-04-07 15:05:00,67.91,67.94,67.91,67.94,7000.0,57.1016,57.1268,57.1016,57.1268,7000.0
2015-04-07 15:10:00,67.93,67.94,67.89,67.91,8300.0,57.1184,57.1268,57.0847,57.1016,8300.0
2015-04-07 15:15:00,67.91,67.94,67.9,67.94,5300.0,57.1016,57.1268,57.0931,57.1268,5300.0
2015-04-07 15:20:00,67.93,67.93,67.86,67.88,12300.0,57.1184,57.1184,57.0595,57.0763,12300.0
2015-04-07 15:25:00,67.88,67.94,67.87,67.93,8800.0,57.0763,57.1268,57.0679,57.1184,8800.0
2015-04-07 15:30:00,67.93,67.99,67.89,67.96,16100.0,57.1184,57.1688,57.0847,57.1436,16100.0
2015-04-07 15:35:00,67.95,67.95,67.87,67.89,13000.0,57.1352,57.1352,57.0679,57.0847,13000.0
2015-04-07 15:40:00,67.89,67.96,67.83,67.96,23300.0,57.0847,57.1436,57.0343,57.1436,23300.0
2015-04-07 15:45:00,67.95,67.97,67.91,67.94,36400.0,57.1352,57.152,57.1016,57.1268,36400.0
2015-04-07 15:50:00,67.93,67.96,67.85,67.89,34200.0,57.1184,57.1436,57.0511,57.0847,34200.0
2015-04-07 15:55:00,67.89,67.97,67.87,67.89,82900.0,57.0847,57.152,57.0679,57.0847,82900.0
2015-04-08 09:30:00,67.84,68.49,67.84,68.47,30400.0,57.0427,57.5892,57.0427,57.5724,30400.0
2015-04-08 09:35:00,68.46,68.46,68.17,68.35,3200.0,57.564,57.564,57.3202,57.4715,3200.0
2015-04-08 09:40:00,68.37,68.47,68.36,68.43,7800.0,57.4883,57.5724,57.4799,57.5388,7800.0
2015-04-08 09:45:00,68.47,68.5,68.42,68.5,2800.0,57.5724,57.5976,57.5304,57.5976,2800.0
2015-04-08 09:50:00,68.47,68.49,68.39,68.43,8300.0,57.5724,57.5892,57.5052,57.5388,8300.0
2015-04-08 09:55:00,68.43,68.43,68.36,68.36,1300.0,57.5388,57.5388,57.4799,57.4799,1300.0
2015-04-08 10:00:00,68.39,68.43,68.28,68.28,2300.0,57.5052,57.5388,57.4127,57.4127,2300.0
2015-04-08 10:05:00,68.26,68.36,68.25,68.28,5400.0,57.3958,57.4799,57.3874,57.4127,5400.0
2015-04-08 10:10:00,68.26,68.26,68.18,68.2,2100.0,57.3958,57.3958,57.3286,57.3454,2100.0
2015-04-08 10:15:00,68.18,68.22,68.18,68.18,1200.0,57.3286,57.3622,57.3286,57.3286,1200.0
2015-04-08 10:20:00,68.16,68.28,68.13,68.25,6600.0,57.3118,57.4127,57.2865,57.3874,6600.0
2015-04-08 10:25:00,68.27,68.31,68.24,68.28,3300.0,57.4043,57.4379,57.379,57.4127,3300.0
2015-04-08 10:30:00,68.27,68.27,68.22,68.23,2300.0,57.4043,57.4043,57.3622,57.3706,2300.0
2015-04-08 10:35:00,68.2,68.2,68.11,68.11,3500.0,57.3454,57.3454,57.2697,57.2697,3500.0
2015-04-08 10:40:00,68.11,68.11,67.9,67.97,5100.0,57.2697,57.2697,57.0931,57.152,5100.0
2015-04-08 10:45:00,67.96,67.96,67.92,67.96,2300.0,57.1436,57.1436,57.11,57.1436,2300.0
2015-04-08 10:50:00,67.97,68.03,67.96,68.03,1700.0,57.152,57.2025,57.1436,57.2025,1700.0
2015-04-08 10:55:00,68.03,68.06,68.0,68.02,2700.0,57.2025,57.2277,57.1772,57.194,2700.0
2015-04-08 11:00:00,67.99,68.1,67.96,68.07,1500.0,57.1688,57.2613,57.1436,57.2361,1500.0
2015-04-08 11:05:00,68.04,68.09,68.04,68.08,3800.0,57.2109,57.2529,57.2109,57.2445,3800.0
2015-04-08 11:10:00,68.1,68.16,68.1,68.15,4400.0,57.2613,57.3118,57.2613,57.3034,4400.0
2015-04-08 11:15:00,68.13,68.26,68.13,68.23,4100.0,57.2865,57.3958,57.2865,57.3706,4100.0
2015-04-08 11:20:00,68.23,68.23,68.12,68.12,3300.0,57.3706,57.3706,57.2781,57.2781,3300.0
2015-04-08 11:25:00,68.12,68.16,68.09,68.16,2000.0,57.2781,57.3118,57.2529,57.3118,2000.0
2015-04-08 11:30:00,68.18,68.21,68.14,68.14,1900.0,57.3286,57.3538,57.2949,57.2949,1900.0
2015-04-08 11:35:00,68.14,68.21,68.13,68.21,2600.0,57.2949,57.3538,57.2865,57.3538,2600.0
2015-04-08 11:40:00,68.21,68.32,68.2,68.32,5700.0,57.3538,57.4463,57.3454,57.4463,5700.0
2015-04-08 11:45:00,68.32,68.39,68.31,68.33,3800.0,57.4463,57.5052,57.4379,57.4547,3800.0
2015-04-08 11:50:00,68.33,68.34,68.28,68.28,2100.0,57.4547,57.4631,57.4127,57.4127,2100.0
2015-04-08 11:55:00,68.29,68.35,68.28,68.33,3000.0,57.4211,57.4715,57.4127,57.4547,3000.0
2015-04-08 12:00:00,68.34,68.37,68.32,68.33,3400.0,57.4631,57.4883,57.4463,57.4547,3400.0
2015-04-08 12:05:00,68.32,68.37,68.3,68.36,3800.0,57.4463,57.4883,57.4295,57.4799,3800.0
2015-04-08 12:10:00,68.36,68.36,68.32,68.33,6000.0,57.4799,57.4799,57.4463,57.4547,6000.0
2015-04-08 12:15:00,68.32,68.35,68.29,68.32,5500.0,57.4463,57.4715,57.4211,57.4463,5500.0
2015-04-08 12:20:00,68.32,68.37,68.31,68.31,7800.0,57.4463,57.4883,57.4379,57.4379,7800.0
2015-04-08 12:25:00,68.33,68.34,68.3,68.33,2900.0,57.4547,57.4631,57.4295,57.4547,2900.0
2015-04-08 12:30:00,68.32,68.36,68.31,68.36,2700.0,57.4463,57.4799,57.4379,57.4799,2700.0
2015-04-08 12:35:00,68.37,68.37,68.36,68.36,700.0,57.4883,57.4883,57.4799,57.4799,700.0
2015-04-08 12:40:00,68.36,68.43,68.36,68.42,1500.0,57.4799,57.5388,57.4799,57.5304,1500.0
2015-04-08 12:45:00,68.41,68.42,68.39,68.42,2800.0,57.522,57.5304,57.5052,57.5304,2800.0
2015-04-08 12:50:00,68.4,68.4,68.26,68.31,8000.0,57.5136,57.5136,57.3958,57.4379,8000.0
2015-04-08 12:55:00,68.31,68.39,68.29,68.37,11900.0,57.4379,57.5052,57.4211,57.4883,11900.0
2015-04-08 13:00:00,68.37,68.39,68.36,68.36,1900.0,57.4883,57.5052,57.4799,57.4799,1900.0
2015-04-08 13:05:00,68.37,68.39,68.35,68.36,3800.0,57.4883,57.5052,57.4715,57.4799,3800.0
2015-04-08 13:10:00,68.36,68.37,68.28,68.32,3700.0,57.4799,57.4883,57.4127,57.4463,3700.0
2015-04-08 13:15:00,68.29,68.29,68.26,68.28,2600.0,57.4211,57.4211,57.3958,57.4127,2600.0
2015-04-08 13:20:00,68.27,68.31,68.26,68.3,4300.0,57.4043,57.4379,57.3958,57.4295,4300.0
2015-04-08 13:25:00,68.3,68.34,68.3,68.34,3200.0,57.4295,57.4631,57.4295,57.4631,3200.0
2015-04-08 13:30:00,68.33,68.34,68.32,68.33,1400.0,57.4547,57.4631,57.4463,57.4547,1400.0
2015-04-08 13:35:00,68.31,68.32,68.29,68.29,1600.0,57.4379,57.4463,57.4211,57.4211,1600.0
2015-04-08 13:40:00,68.25,68.26,68.19,68.19,2500.0,57.3874,57.3958,57.337,57.337,2500.0
2015-04-08 13:45:00,68.2,68.3,68.2,68.28,3900.0,57.3454,57.4295,57.3454,57.4127,3900.0
2015-04-08 13:50:00,68.27,68.31,68.26,68.31,3000.0,57.4043,57.4379,57.3958,57.4379,3000.0
2015-04-08 13:55:00,68.31,68.32,68.27,68.28,3000.0,57.4379,57.4463,57.4043,57.4127,3000.0
2015-04-08 14:00:00,68.26,68.27,68.1,68.21,8600.0,57.3958,57.4043,57.2613,57.3538,8600.0
2015-04-08 14:05:00,68.23,68.25,68.0,68.0,6800.0,57.3706,57.3874,57.1772,57.1772,6800.0
2015-04-08 14:10:00,68.03,68.38,68.0,68.37,5400.0,57.2025,57.4967,57.1772,57.4883,5400.0
2015-04-08 14:15:00,68.35,68.45,68.33,68.41,3900.0,57.4715,57.5556,57.4547,57.522,3900.0
2015-04-08 14:20:00,68.44,68.49,68.39,68.41,3300.0,57.5472,57.5892,57.5052,57.522,3300.0
2015-04-08 14:25:00,68.39,68.42,68.38,68.4,3600.0,57.5052,57.5304,57.4967,57.5136,3600.0
2015-04-08 14:30:00,68.4,68.43,68.38,68.41,3100.0,57.5136,57.5388,57.4967,57.522,3100.0
2015-04-08 14:35:00,68.41,68.45,68.38,68.44,5400.0,57.522,57.5556,57.4967,57.5472,5400.0
2015-04-08 14:40:00,68.43,68.44,68.35,68.41,8900.0,57.5388,57.5472,57.4715,57.522,8900.0
2015-04-08 14:45:00,68.41,68.47,68.38,68.47,11200.0,57.522,57.5724,57.4967,57.5724,11200.0
2015-04-08 14:50:00,68.45,68.47,68.32,68.32,11600.0,57.5556,57.5724,57.4463,57.4463,11600.0
2015-04-08 14:55:00,68.33,68.35,68.29,68.34,6700.0,57.4547,57.4715,57.4211,57.4631,6700.0
2015-04-08 15:00:00,68.36,68.39,68.33,68.38,8200.0,57.4799,57.5052,57.4547,57.4967,8200.0
2015-04-08 15:05:00,68.38,68.4,68.36,68.36,7100.0,57.4967,57.5136,57.4799,57.4799,7100.0
2015-04-08 15:10:00,68.36,68.39,68.29,68.31,11800.0,57.4799,57.5052,57.4211,57.4379,11800.0
2015-04-08 15:15:00,68.32,68.36,68.3,68.31,8000.0,57.4463,57.4799,57.4295,57.4379,8000.0
2015-04-08 15:20:00,68.33,68.33,68.27,68.29,13300.0,57.4547,57.4547,57.4043,57.4211,13300.0
2015-04-08 15:25:00,68.29,68.36,68.28,68.3,13700.0,57.4211,57.4799,57.4127,57.4295,13700.0
2015-04-08 15:30:00,68.32,68.34,68.27,68.3,8500.0,57.4463,57.4631,57.4043,57.4295,8500.0
2015-04-08 15:35:00,68.31,68.38,68.3,68.36,9800.0,57.4379,57.4967,57.4295,57.4799,9800.0
2015-04-08 15:40:00,68.37,68.43,68.33,68.41,18700.0,57.4883,57.5388,57.4547,57.522,18700.0
2015-04-08 15:45:00,68.42,68.48,68.39,68.43,35900.0,57.5304,57.5808,57.5052,57.5388,35900.0
2015-04-08 15:50:00,68.44,68.48,68.44,68.46,30800.0,57.5472,57.5808,57.5472,57.564,30800.0
2015-04-08 15:55:00,68.46,68.51,68.42,68.5,66400.0,57.564,57.6061,57.5304,57.5976,66400.0
2015-04-09 09:30:00,68.53,68.55,68.38,68.38,12800.0,57.6229,57.6397,57.4967,57.4967,12800.0
2015-04-09 09:35:00,68.43,68.5,68.4,68.44,3700.0,57.5388,57.5976,57.5136,57.5472,3700.0
2015-04-09 09:40:00,68.44,68.47,68.24,68.28,2800.0,57.5472,57.5724,57.379,57.4127,2800.0
2015-04-09 09:45:00,68.22,68.23,68.11,68.11,1500.0,57.3622,57.3706,57.2697,57.2697,1500.0
2015-04-09 09:50:00,68.11,68.11,67.93,67.99,1100.0,57.2697,57.2697,57.1184,57.1688,1100.0
2015-04-09 09:55:00,68.0,68.13,68.0,68.13,1600.0,57.1772,57.2865,57.1772,57.2865,1600.0
2015-04-09 10:00:00,68.15,68.29,68.15,68.27,3700.0,57.3034,57.4211,57.3034,57.4043,3700.0
2015-04-09 10:05:00,68.24,68.24,68.13,68.2,4500.0,57.379,57.379,57.2865,57.3454,4500.0
2015-04-09 10:10:00,68.19,68.19,68.09,68.18,5400.0,57.337,57.337,57.2529,57.3286,5400.0
2015-04-09 10:15:00,68.19,68.19,68.09,68.09,1600.0,57.337,57.337,57.2529,57.2529,1600.0
2015-04-09 10:20:00,68.11,68.21,68.05,68.17,2900.0,57.2697,57.3538,57.2193,57.3202,2900.0
2015-04-09 10:25:00,68.13,68.21,68.13,68.21,1900.0,57.2865,57.3538,57.2865,57.3538,1900.0
2015-04-09 10:30:00,68.22,68.22,68.14,68.17,5900.0,57.3622,57.3622,57.2949,57.3202,5900.0
2015-04-09 10:35:00,68.18,68.18,68.11,68.15,3200.0,57.3286,57.3286,57.2697,57.3034,3200.0
2015-04-09 10:40:00,68.18,68.18,68.0,68.05,8700.0,57.3286,57.3286,57.1772,57.2193,8700.0
2015-04-09 10:45:00,68.04,68.04,67.95,67.97,2400.0,57.2109,57.2109,57.1352,57.152,2400.0
2015-04-09 10:50:00,67.96,67.96,67.86,67.95,1700.0,57.1436,57.1436,57.0595,57.1352,1700.0
2015-04-09 10:55:00,67.93,68.04,67.93,68.04,2600.0,57.1184,57.2109,57.1184,57.2109,2600.0
2015-04-09 11:00:00,68.0,68.01,67.93,67.96,1700.0,57.1772,57.1856,57.1184,57.1436,1700.0
2015-04-09 11:05:00,67.93,67.93,67.87,67.88,1900.0,57.1184,57.1184,57.0679,57.0763,1900.0
2015-04-09 11:10:00,67.86,67.9,67.85,67.9,3100.0,57.0595,57.0931,57.0511,57.0931,3100.0
2015-04-09 11:15:00,67.9,67.9,67.8,67.82,5700.0,57.0931,57.0931,57.0091,57.0259,5700.0
2015-04-09 11:20:00,67.81,67.82,67.75,67.82,4000.0,57.0175,57.0259,56.967,57.0259,4000.0
2015-04-09 11:25:00,67.81,67.87,67.81,67.86,1800.0,57.0175,57.0679,57.0175,57.0595,1800.0
2015-04-09 11:30:00,67.86,67.91,67.84,67.91,7600.0,57.0595,57.1016,57.0427,57.1016,7600.0
2015-04-09 11:35:00,67.91,67.94,67.91,67.94,2300.0,57.1016,57.1268,57.1016,57.1268,2300.0
2015-04-09 11:40:00,67.94,67.97,67.92,67.97,1100.0,57.1268,57.152,57.11,57.152,1100.0
2015-04-09 11:45:00,67.98,67.99,67.94,67.95,1100.0,57.1604,57.1688,57.1268,57.1352,1100.0
2015-04-09 11:50:00,67.95,67.95,67.91,67.91,500.0,57.1352,57.1352,57.1016,57.1016,500.0
2015-04-09 11:55:00,67.91,67.97,67.9,67.97,2900.0,57.1016,57.152,57.0931,57.152,2900.0
2015-04-09 12:00:00,67.96,67.99,67.95,67.99,1400.0,57.1436,57.1688,57.1352,57.1688,1400.0
2015-04-09 12:05:00,68.0,68.0,67.94,67.94,4200.0,57.1772,57.1772,57.1268,57.1268,4200.0
2015-04-09 12:10:00,67.93,67.93,67.86,67.89,7900.0,57.1184,57.1184,57.0595,57.0847,7900.0
2015-04-09 12:15:00,67.88,67.88,67.84,67.88,11600.0,57.0763,57.0763,57.0427,57.0763,11600.0
2015-04-09 12:20:00,67.87,68.05,67.85,68.05,10900.0,57.0679,57.2193,57.0511,57.2193,10900.0
2015-04-09 12:25:00,68.08,68.08,68.04,68.05,4600.0,57.2445,57.2445,57.2109,57.2193,4600.0
2015-04-09 12:30:00,68.05,68.05,67.98,68.02,11500.0,57.2193,57.2193,57.1604,57.194,11500.0
2015-04-09 12:35:00,68.04,68.06,68.01,68.02,2500.0,57.2109,57.2277,57.1856,57.194,2500.0
2015-04-09 12:40:00,68.02,68.03,67.96,67.98,6400.0,57.194,57.2025,57.1436,57.1604,6400.0
2015-04-09 12:45:00,67.99,68.03,67.98,67.99,2700.0,57.1688,57.2025,57.1604,57.1688,2700.0
2015-04-09 12:50:00,68.0,68.04,67.99,68.03,4000.0,57.1772,57.2109,57.1688,57.2025,4000.0
2015-04-09 12:55:00,68.03,68.03,67.99,68.0,5100.0,57.2025,57.2025,57.1688,57.1772,5100.0
2015-04-09 13:00:00,67.99,68.02,67.96,67.99,5300.0,57.1688,57.194,57.1436,57.1688,5300.0
2015-04-09 13:05:00,67.98,68.03,67.95,68.03,6500.0,57.1604,57.2025,57.1352,57.2025,6500.0
2015-04-09 13:10:00,68.03,68.07,68.01,68.01,10400.0,57.2025,57.2361,57.1856,57.1856,10400.0
2015-04-09 13:15:00,68.02,68.02,68.01,68.02,4700.0,57.194,57.194,57.1856,57.194,4700.0
2015-04-09 13:20:00,68.02,68.07,68.0,68.06,18500.0,57.194,57.2361,57.1772,57.2277,18500.0
2015-04-09 13:25:00,68.06,68.07,68.04,68.05,2300.0,57.2277,57.2361,57.2109,57.2193,2300.0
2015-04-09 13:30:00,68.06,68.06,68.0,68.01,4200.0,57.2277,57.2277,57.1772,57.1856,4200.0
2015-04-09 13:35:00,68.01,68.01,67.98,67.98,1800.0,57.1856,57.1856,57.1604,57.1604,1800.0
2015-04-09 13:40:00,67.92,67.96,67.92,67.96,1300.0,57.11,57.1436,57.11,57.1436,1300.0
2015-04-09 13:45:00,67.96,67.99,67.96,67.98,2200.0,57.1436,57.1688,57.1436,57.1604,2200.0
2015-04-09 13:50:00,67.98,68.0,67.98,67.99,2200.0,57.1604,57.1772,57.1604,57.1688,2200.0
2015-04-09 13:55:00,67.96,67.96,67.93,67.95,2700.0,57.1436,57.1436,57.1184,57.1352,2700.0
2015-04-09 14:00:00,67.94,67.96,67.93,67.95,2400.0,57.1268,57.1436,57.1184,57.1352,2400.0
2015-04-09 14:05:00,67.95,67.96,67.93,67.94,4400.0,57.1352,57.1436,57.1184,57.1268,4400.0
2015-04-09 14:10:00,67.93,67.96,67.92,67.92,7000.0,57.1184,57.1436,57.11,57.11,7000.0
2015-04-09 14:15:00,67.92,67.93,67.9,67.91,3900.0,57.11,57.1184,57.0931,57.1016,3900.0
2015-04-09 14:20:00,67.91,67.91,67.85,67.88,4400.0,57.1016,57.1016,57.0511,57.0763,4400.0
2015-04-09 14:25:00,67.87,67.91,67.87,67.9,4600.0,57.0679,57.1016,57.0679,57.0931,4600.0
2015-04-09 14:30:00,67.9,67.93,67.89,67.92,4900.0,57.0931,57.1184,57.0847,57.11,4900.0
2015-04-09 14:35:00,67.92,67.99,67.92,67.99,6100.0,57.11,57.1688,57.11,57.1688,6100.0
2015-04-09 14:40:00,68.0,68.02,67.95,67.95,7400.0,57.1772,57.194,57.1352,57.1352,7400.0
2015-04-09 14:45:00,67.95,67.96,67.89,67.91,7500.0,57.1352,57.1436,57.0847,57.1016,7500.0
2015-04-09 14:50:00,67.91,67.94,67.9,67.94,6600.0,57.1016,57.1268,57.0931,57.1268,6600.0
2015-04-09 14:55:00,67.95,67.98,67.91,67.93,10500.0,57.1352,57.1604,57.1016,57.1184,10500.0
2015-04-09 15:00:00,67.93,68.03,67.93,68.01,16600.0,57.1184,57.2025,57.1184,57.1856,16600.0
2015-04-09 15:05:00,68.02,68.04,67.99,68.01,9600.0,57.194,57.2109,57.1688,57.1856,9600.0
2015-04-09 15:10:00,68.01,68.25,68.0,68.22,18400.0,57.1856,57.3874,57.1772,57.3622,18400.0
2015-04-09 15:15:00,68.21,68.21,68.09,68.11,17900.0,57.3538,57.3538,57.2529,57.2697,17900.0
2015-04-09 15:20:00,68.12,68.21,68.11,68.19,28600.0,57.2781,57.3538,57.2697,57.337,28600.0
2015-04-09 15:25:00,68.2,68.25,68.15,68.16,24600.0,57.3454,57.3874,57.3034,57.3118,24600.0
2015-04-09 15:30:00,68.17,68.18,68.07,68.08,12200.0,57.3202,57.3286,57.2361,57.2445,12200.0
2015-04-09 15:35:00,68.07,68.1,68.04,68.09,19300.0,57.2361,57.2613,57.2109,57.2529,19300.0
2015-04-09 15:40:00,68.09,68.1,68.04,68.09,22400.0,57.2529,57.2613,57.2109,57.2529,22400.0
2015-04-09 15:45:00,68.09,68.13,68.05,68.08,48200.0,57.2529,57.2865,57.2193,57.2445,48200.0
2015-04-09 15:50:00,68.08,68.11,68.05,68.09,47400.0,57.2445,57.2697,57.2193,57.2529,47400.0
2015-04-09 15:55:00,68.09,68.11,68.02,68.06,139300.0,57.2529,57.2697,57.194,57.2277,139300.0
2015-04-10 09:30:00,65.87,66.07,64.57,64.58,195600.0,55.3862,55.5544,54.2931,54.3015,195600.0
2015-04-10 09:35:00,64.69,64.86,64.51,64.66,217100.0,54.394,54.537,54.2427,54.3688,217100.0
2015-04-10 09:40:00,64.66,64.93,64.61,64.83,333900.0,54.3688,54.5958,54.3268,54.5118,333900.0
2015-04-10 09:45:00,64.83,65.09,64.83,65.01,232500.0,54.5118,54.7304,54.5118,54.6631,232500.0
2015-04-10 09:50:00,65.01,65.02,64.74,64.75,156000.0,54.6631,54.6715,54.4361,54.4445,156000.0
2015-04-10 09:55:00,64.75,64.87,64.74,64.76,89100.0,54.4445,54.5454,54.4361,54.4529,89100.0
2015-04-10 10:00:00,64.75,64.88,64.75,64.75,145500.0,54.4445,54.5538,54.4445,54.4445,145500.0
2015-04-10 10:05:00,64.76,64.9,64.75,64.88,110400.0,54.4529,54.5706,54.4445,54.5538,110400.0
2015-04-10 10:10:00,64.87,64.89,64.68,64.78,191900.0,54.5454,54.5622,54.3856,54.4697,191900.0
2015-04-10 10:15:00,64.78,64.82,64.75,64.76,41500.0,54.4697,54.5034,54.4445,54.4529,41500.0
2015-04-10 10:20:00,64.77,64.8,64.52,64.59,72600.0,54.4613,54.4865,54.2511,54.31,72600.0
2015-04-10 10:25:00,64.58,64.62,64.25,64.32,209100.0,54.3015,54.3352,54.0241,54.0829,209100.0
2015-04-10 10:30:00,64.31,64.35,63.87,63.96,244700.0,54.0745,54.1082,53.7046,53.7802,244700.0
2015-04-10 10:35:00,63.95,63.96,63.55,63.56,164800.0,53.7718,53.7802,53.4355,53.4439,164800.0
2015-04-10 10:40:00,63.58,63.79,63.27,63.79,249400.0,53.4607,53.6373,53.2,53.6373,249400.0
2015-04-10 10:45:00,63.78,63.78,63.5,63.71,93300.0,53.6289,53.6289,53.3934,53.57,93300.0
2015-04-10 10:50:00,63.7,63.99,63.67,63.93,97800.0,53.5616,53.8055,53.5364,53.755,97800.0
2015-04-10 10:55:00,63.94,64.11,63.85,64.1,51900.0,53.7634,53.9064,53.6877,53.8979,51900.0
2015-04-10 11:00:00,64.1,64.16,64.03,64.12,45600.0,53.8979,53.9484,53.8391,53.9148,45600.0
2015-04-10 11:05:00,64.12,64.19,64.01,64.08,59600.0,53.9148,53.9736,53.8223,53.8811,59600.0
2015-04-10 11:10:00,64.08,64.08,63.82,64.0,74100.0,53.8811,53.8811,53.6625,53.8139,74100.0
2015-04-10 11:15:00,63.99,64.19,63.95,64.14,127200.0,53.8055,53.9736,53.7718,53.9316,127200.0
2015-04-10 11:20:00,64.13,64.15,64.0,64.05,25700.0,53.9232,53.94,53.8139,53.8559,25700.0
2015-04-10 11:25:00,64.05,64.09,64.0,64.04,15300.0,53.8559,53.8895,53.8139,53.8475,15300.0
2015-04-10 11:30:00,64.04,64.22,64.02,64.17,32000.0,53.8475,53.9988,53.8307,53.9568,32000.0
2015-04-10 11:35:00,64.16,64.27,64.15,64.24,32100.0,53.9484,54.0409,53.94,54.0157,32100.0
2015-04-10 11:40:00,64.25,64.34,64.24,64.33,19100.0,54.0241,54.0997,54.0157,54.0913,19100.0
2015-04-10 11:45:00,64.34,64.34,64.02,64.05,35800.0,54.0997,54.0997,53.8307,53.8559,35800.0
2015-04-10 11:50:00,64.05,64.17,64.02,64.16,15000.0,53.8559,53.9568,53.8307,53.9484,15000.0
2015-04-10 11:55:00,64.15,64.19,64.06,64.12,37400.0,53.94,53.9736,53.8643,53.9148,37400.0
2015-04-10 12:00:00,64.12,64.18,64.11,64.14,21500.0,53.9148,53.9652,53.9064,53.9316,21500.0
2015-04-10 12:05:00,64.14,64.14,64.06,64.09,70700.0,53.9316,53.9316,53.8643,53.8895,70700.0
2015-04-10 12:10:00,64.09,64.09,64.0,64.06,31300.0,53.8895,53.8895,53.8139,53.8643,31300.0
2015-04-10 12:15:00,64.06,64.07,64.02,64.07,21000.0,53.8643,53.8727,53.8307,53.8727,21000.0
2015-04-10 12:20:00,64.06,64.22,64.05,64.21,50400.0,53.8643,53.9988,53.8559,53.9904,50400.0
2015-04-10 12:25:00,64.2,64.2,64.16,64.18,8100.0,53.982,53.982,53.9484,53.9652,8100.0
2015-04-10 12:30:00,64.19,64.23,64.17,64.22,15800.0,53.9736,54.0073,53.9568,53.9988,15800.0
2015-04-10 12:35:00,64.23,64.26,64.19,64.19,23900.0,54.0073,54.0325,53.9736,53.9736,23900.0
2015-04-10 12:40:00,64.2,64.25,64.19,64.22,18300.0,53.982,54.0241,53.9736,53.9988,18300.0
2015-04-10 12:45:00,64.22,64.24,64.21,64.21,16900.0,53.9988,54.0157,53.9904,53.9904,16900.0
2015-04-10 12:50:00,64.22,64.23,64.17,64.21,227000.0,53.9988,54.0073,53.9568,53.9904,227000.0
2015-04-10 12:55:00,64.2,64.22,64.2,64.22,68900.0,53.982,53.9988,53.982,53.9988,68900.0
2015-04-10 13:00:00,64.22,64.33,64.2,64.32,41400.0,53.9988,54.0913,53.982,54.0829,41400.0
2015-04-10 13:05:00,64.32,64.46,64.32,64.35,91900.0,54.0829,54.2006,54.0829,54.1082,91900.0
2015-04-10 13:10:00,64.36,64.37,64.34,64.34,26800.0,54.1166,54.125,54.0997,54.0997,26800.0
2015-04-10 13:15:00,64.34,64.36,64.22,64.26,104300.0,54.0997,54.1166,53.9988,54.0325,104300.0
2015-04-10 13:20:00,64.25,64.25,63.98,64.03,46600.0,54.0241,54.0241,53.797,53.8391,46600.0
2015-04-10 13:25:00,64.03,64.08,64.0,64.08,49800.0,53.8391,53.8811,53.8139,53.8811,49800.0
2015-04-10 13:30:00,64.07,64.17,64.06,64.13,25700.0,53.8727,53.9568,53.8643,53.9232,25700.0
2015-04-10 13:35:00,64.13,64.27,64.07,64.19,33100.0,53.9232,54.0409,53.8727,53.9736,33100.0
2015-04-10 13:40:00,64.19,64.38,64.19,64.24,61700.0,53.9736,54.1334,53.9736,54.0157,61700.0
2015-04-10 13:45:00,64.23,64.34,64.22,64.31,32400.0,54.0073,54.0997,53.9988,54.0745,32400.0
2015-04-10 13:50:00,64.31,64.37,64.29,64.31,31600.0,54.0745,54.125,54.0577,54.0745,31600.0
2015-04-10 13:55:00,64.3,64.37,64.3,64.32,29200.0,54.0661,54.125,54.0661,54.0829,29200.0
2015-04-10 14:00:00,64.33,64.35,64.32,64.33,18200.0,54.0913,54.1082,54.0829,54.0913,18200.0
2015-04-10 14:05:00,64.34,64.34,64.31,64.33,41800.0,54.0997,54.0997,54.0745,54.0913,41800.0
2015-04-10 14:10:00,64.32,64.4,64.32,64.39,32300.0,54.0829,54.1502,54.0829,54.1418,32300.0
2015-04-10 14:15:00,64.39,64.39,64.31,64.32,26100.0,54.1418,54.1418,54.0745,54.0829,26100.0
2015-04-10 14:20:00,64.31,64.32,64.29,64.31,19700.0,54.0745,54.0829,54.0577,54.0745,19700.0
2015-04-10 14:25:00,64.3,64.49,64.29,64.45,37800.0,54.0661,54.2259,54.0577,54.1922,37800.0
2015-04-10 14:30:00,64.45,64.54,64.44,64.53,26400.0,54.1922,54.2679,54.1838,54.2595,26400.0
2015-04-10 14:35:00,64.53,64.54,64.46,64.48,32600.0,54.2595,54.2679,54.2006,54.2175,32600.0
2015-04-10 14:40:00,64.48,64.58,64.44,64.58,33300.0,54.2175,54.3015,54.1838,54.3015,33300.0
2015-04-10 14:45:00,64.58,64.59,64.51,64.56,28600.0,54.3015,54.31,54.2427,54.2847,28600.0
2015-04-10 14:50:00,64.56,64.71,64.56,64.63,42300.0,54.2847,54.4109,54.2847,54.3436,42300.0
2015-04-10 14:55:00,64.63,64.71,64.62,64.64,38200.0,54.3436,54.4109,54.3352,54.352,38200.0
2015-04-10 15:00:00,64.65,64.69,64.59,64.69,35400.0,54.3604,54.394,54.31,54.394,35400.0
2015-04-10 15:05:00,64.69,64.82,64.68,64.78,53800.0,54.394,54.5034,54.3856,54.4697,53800.0
2015-04-10 15:10:00,64.78,65.11,64.76,65.02,111300.0,54.4697,54.7472,54.4529,54.6715,111300.0
2015-04-10 15:15:00,65.01,65.02,64.9,64.91,77700.0,54.6631,54.6715,54.5706,54.579,77700.0
2015-04-10 15:20:00,64.9,64.91,64.82,64.82,51300.0,54.5706,54.579,54.5034,54.5034,51300.0
2015-04-10 15:25:00,64.82,64.91,64.77,64.9,70200.0,54.5034,54.579,54.4613,54.5706,70200.0
2015-04-10 15:30:00,64.92,65.04,64.91,65.04,54700.0,54.5874,54.6883,54.579,54.6883,54700.0
2015-04-10 15:35:00,65.05,65.12,65.02,65.1,65000.0,54.6967,54.7556,54.6715,54.7388,65000.0
2015-04-10 15:40:00,65.11,65.14,65.06,65.09,88400.0,54.7472,54.7724,54.7052,54.7304,88400.0
2015-04-10 15:45:00,65.09,65.17,65.04,65.11,115900.0,54.7304,54.7976,54.6883,54.7472,115900.0
2015-04-10 15:50:00,65.11,65.34,65.1,65.3,229600.0,54.7472,54.9406,54.7388,54.907,229600.0
2015-04-10 15:55:00,65.3,65.51,65.24,65.5,301900.0,54.907,55.0835,54.8565,55.0751,301900.0
2015-04-13 09:30:00,65.21,65.3,65.13,65.24,31400.0,54.8313,54.907,54.764,54.8565,31400.0
2015-04-13 09:35:00,65.25,65.44,65.24,65.36,23500.0,54.8649,55.0247,54.8565,54.9574,23500.0
2015-04-13 09:40:00,65.38,65.43,65.31,65.4,70000.0,54.9742,55.0163,54.9154,54.991,70000.0
2015-04-13 09:45:00,65.37,65.46,65.33,65.42,20000.0,54.9658,55.0415,54.9322,55.0079,20000.0
2015-04-13 09:50:00,65.41,65.43,65.36,65.39,8700.0,54.9994,55.0163,54.9574,54.9826,8700.0
2015-04-13 09:55:00,65.43,65.46,65.41,65.41,16000.0,55.0163,55.0415,54.9994,54.9994,16000.0
2015-04-13 10:00:00,65.41,65.6,65.39,65.59,81400.0,54.9994,55.1592,54.9826,55.1508,81400.0
2015-04-13 10:05:00,65.61,65.74,65.58,65.59,27300.0,55.1676,55.2769,55.1424,55.1508,27300.0
2015-04-13 10:10:00,65.59,65.6,65.53,65.53,23700.0,55.1508,55.1592,55.1003,55.1003,23700.0
2015-04-13 10:15:00,65.53,65.53,65.47,65.48,8200.0,55.1003,55.1003,55.0499,55.0583,8200.0
2015-04-13 10:20:00,65.49,65.54,65.47,65.48,23800.0,55.0667,55.1088,55.0499,55.0583,23800.0
2015-04-13 10:25:00,65.49,65.49,65.44,65.45,8100.0,55.0667,55.0667,55.0247,55.0331,8100.0
2015-04-13 10:30:00,65.47,65.52,65.46,65.5,8300.0,55.0499,55.0919,55.0415,55.0751,8300.0
2015-04-13 10:35:00,65.52,65.53,65.45,65.51,36500.0,55.0919,55.1003,55.0331,55.0835,36500.0
2015-04-13 10:40:00,65.51,65.54,65.49,65.53,13400.0,55.0835,55.1088,55.0667,55.1003,13400.0
2015-04-13 10:45:00,65.54,65.6,65.51,65.59,125400.0,55.1088,55.1592,55.0835,55.1508,125400.0
2015-04-13 10:50:00,65.61,65.61,65.52,65.59,25100.0,55.1676,55.1676,55.0919,55.1508,25100.0
2015-04-13 10:55:00,65.59,65.6,65.45,65.48,20600.0,55.1508,55.1592,55.0331,55.0583,20600.0
2015-04-13 11:00:00,65.49,65.57,65.49,65.56,16800.0,55.0667,55.134,55.0667,55.1256,16800.0
2015-04-13 11:05:00,65.56,65.58,65.54,65.57,8500.0,55.1256,55.1424,55.1088,55.134,8500.0
2015-04-13 11:10:00,65.56,65.62,65.49,65.6,11800.0,55.1256,55.176,55.0667,55.1592,11800.0
2015-04-13 11:15:00,65.6,65.62,65.59,65.61,10900.0,55.1592,55.176,55.1508,55.1676,10900.0
2015-04-13 11:20:00,65.62,65.62,65.58,65.59,10500.0,55.176,55.176,55.1424,55.1508,10500.0
2015-04-13 11:25:00,65.58,65.59,65.54,65.57,23500.0,55.1424,55.1508,55.1088,55.134,23500.0
2015-04-13 11:30:00,65.58,65.59,65.54,65.58,14200.0,55.1424,55.1508,55.1088,55.1424,14200.0
2015-04-13 11:35:00,65.58,65.59,65.5,65.5,40600.0,55.1424,55.1508,55.0751,55.0751,40600.0
2015-04-13 11:40:00,65.5,65.59,65.49,65.58,4500.0,55.0751,55.1508,55.0667,55.1424,4500.0
2015-04-13 11:45:00,65.58,65.6,65.57,65.57,4500.0,55.1424,55.1592,55.134,55.134,4500.0
2015-04-13 11:50:00,65.58,65.59,65.54,65.54,6300.0,55.1424,55.1508,55.1088,55.1088,6300.0
2015-04-13 11:55:00,65.53,65.56,65.52,65.56,5000.0,55.1003,55.1256,55.0919,55.1256,5000.0
2015-04-13 12:00:00,65.56,65.56,65.53,65.53,4800.0,55.1256,55.1256,55.1003,55.1003,4800.0
2015-04-13 12:05:00,65.52,65.53,65.5,65.5,4200.0,55.0919,55.1003,55.0751,55.0751,4200.0
2015-04-13 12:10:00,65.51,65.55,65.5,65.55,5200.0,55.0835,55.1172,55.0751,55.1172,5200.0
2015-04-13 12:15:00,65.55,65.55,65.52,65.52,2900.0,55.1172,55.1172,55.0919,55.0919,2900.0
2015-04-13 12:20:00,65.52,65.56,65.52,65.52,4300.0,55.0919,55.1256,55.0919,55.0919,4300.0
2015-04-13 12:25:00,65.52,65.52,65.45,65.45,10000.0,55.0919,55.0919,55.0331,55.0331,10000.0
2015-04-13 12:30:00,65.45,65.46,65.41,65.46,6600.0,55.0331,55.0415,54.9994,55.0415,6600.0
2015-04-13 12:35:00,65.45,65.46,65.43,65.45,5800.0,55.0331,55.0415,55.0163,55.0331,5800.0
2015-04-13 12:40:00,65.45,65.46,65.39,65.42,13900.0,55.0331,55.0415,54.9826,55.0079,13900.0
2015-04-13 12:45:00,65.42,65.44,65.41,65.43,4900.0,55.0079,55.0247,54.9994,55.0163,4900.0
2015-04-13 12:50:00,65.42,65.42,65.36,65.38,6400.0,55.0079,55.0079,54.9574,54.9742,6400.0
2015-04-13 12:55:00,65.38,65.44,65.38,65.42,6600.0,54.9742,55.0247,54.9742,55.0079,6600.0
2015-04-13 13:00:00,65.43,65.43,65.38,65.38,4400.0,55.0163,55.0163,54.9742,54.9742,4400.0
2015-04-13 13:05:00,65.39,65.39,65.31,65.32,11100.0,54.9826,54.9826,54.9154,54.9238,11100.0
2015-04-13 13:10:00,65.31,65.35,65.28,65.35,8900.0,54.9154,54.949,54.8901,54.949,8900.0
2015-04-13 13:15:00,65.35,65.37,65.35,65.37,3200.0,54.949,54.9658,54.949,54.9658,3200.0
2015-04-13 13:20:00,65.37,65.4,65.3,65.31,10600.0,54.9658,54.991,54.907,54.9154,10600.0
2015-04-13 13:25:00,65.29,65.31,65.24,65.25,10100.0,54.8985,54.9154,54.8565,54.8649,10100.0
2015-04-13 13:30:00,65.25,65.28,65.23,65.27,24900.0,54.8649,54.8901,54.8481,54.8817,24900.0
2015-04-13 13:35:00,65.26,65.27,65.17,65.18,15300.0,54.8733,54.8817,54.7976,54.8061,15300.0
2015-04-13 13:40:00,65.18,65.2,65.12,65.14,11300.0,54.8061,54.8229,54.7556,54.7724,11300.0
2015-04-13 13:45:00,65.14,65.18,65.09,65.12,23000.0,54.7724,54.8061,54.7304,54.7556,23000.0
2015-04-13 13:50:00,65.1,65.12,65.05,65.12,16000.0,54.7388,54.7556,54.6967,54.7556,16000.0
2015-04-13 13:55:00,65.13,65.18,65.12,65.18,7700.0,54.764,54.8061,54.7556,54.8061,7700.0
2015-04-13 14:00:00,65.18,65.21,65.16,65.18,8600.0,54.8061,54.8313,54.7892,54.8061,8600.0
2015-04-13 14:05:00,65.19,65.24,65.19,65.19,8300.0,54.8145,54.8565,54.8145,54.8145,8300.0
2015-04-13 14:10:00,65.18,65.18,65.12,65.13,9900.0,54.8061,54.8061,54.7556,54.764,9900.0
2015-04-13 14:15:00,65.14,65.15,65.08,65.14,11700.0,54.7724,54.7808,54.722,54.7724,11700.0
2015-04-13 14:20:00,65.14,65.15,65.1,65.1,7200.0,54.7724,54.7808,54.7388,54.7388,7200.0
2015-04-13 14:25:00,65.1,65.18,65.1,65.11,201700.0,54.7388,54.8061,54.7388,54.7472,201700.0
2015-04-13 14:30:00,65.12,65.14,65.05,65.09,13100.0,54.7556,54.7724,54.6967,54.7304,13100.0
2015-04-13 14:35:00,65.08,65.1,65.07,65.08,170900.0,54.722,54.7388,54.7136,54.722,170900.0
2015-04-13 14:40:00,65.09,65.09,65.07,65.08,9300.0,54.7304,54.7304,54.7136,54.722,9300.0
2015-04-13 14:45:00,65.07,65.08,65.02,65.03,11100.0,54.7136,54.722,54.6715,54.6799,11100.0
2015-04-13 14:50:00,65.01,65.04,64.92,65.01,9700.0,54.6631,54.6883,54.5874,54.6631,9700.0
2015-04-13 14:55:00,65.02,65.03,64.95,64.96,15700.0,54.6715,54.6799,54.6127,54.6211,15700.0
2015-04-13 15:00:00,64.95,64.96,64.89,64.9,13800.0,54.6127,54.6211,54.5622,54.5706,13800.0
2015-04-13 15:05:00,64.9,64.92,64.85,64.9,98400.0,54.5706,54.5874,54.5286,54.5706,98400.0
2015-04-13 15:10:00,64.89,64.9,64.86,64.87,8200.0,54.5622,54.5706,54.537,54.5454,8200.0
2015-04-13 15:15:00,64.87,64.88,64.78,64.84,16600.0,54.5454,54.5538,54.4697,54.5202,16600.0
2015-04-13 15:20:00,64.84,64.84,64.72,64.73,59200.0,54.5202,54.5202,54.4193,54.4277,59200.0
2015-04-13 15:25:00,64.73,64.76,64.64,64.65,45300.0,54.4277,54.4529,54.352,54.3604,45300.0
2015-04-13 15:30:00,64.64,64.64,64.55,64.6,66400.0,54.352,54.352,54.2763,54.3184,66400.0
2015-04-13 15:35:00,64.6,64.61,64.58,64.6,39400.0,54.3184,54.3268,54.3015,54.3184,39400.0
2015-04-13 15:40:00,64.59,64.66,64.59,64.65,41200.0,54.31,54.3688,54.31,54.3604,41200.0
2015-04-13 15:45:00,64.64,64.68,64.55,64.56,67000.0,54.352,54.3856,54.2763,54.2847,67000.0
2015-04-13 15:50:00,64.57,64.74,64.55,64.74,92800.0,54.2931,54.4361,54.2763,54.4361,92800.0
2015-04-13 15:55:00,64.74,64.79,64.68,64.68,130300.0,54.4361,54.4781,54.3856,54.3856,130300.0
2015-04-14 09:30:00,64.63,64.8,64.49,64.8,24100.0,54.3436,54.4865,54.2259,54.4865,24100.0
2015-04-14 09:35:00,64.79,64.84,64.69,64.84,9100.0,54.4781,54.5202,54.394,54.5202,9100.0
2015-04-14 09:40:00,64.83,64.89,64.8,64.82,6800.0,54.5118,54.5622,54.4865,54.5034,6800.0
2015-04-14 09:45:00,64.81,64.82,64.69,64.75,15100.0,54.4949,54.5034,54.394,54.4445,15100.0
2015-04-14 09:50:00,64.73,64.78,64.69,64.69,12400.0,54.4277,54.4697,54.394,54.394,12400.0
2015-04-14 09:55:00,64.68,64.74,64.61,64.67,8600.0,54.3856,54.4361,54.3268,54.3772,8600.0
2015-04-14 10:00:00,64.63,64.67,64.47,64.49,25900.0,54.3436,54.3772,54.2091,54.2259,25900.0
2015-04-14 10:05:00,64.47,64.53,64.43,64.51,18200.0,54.2091,54.2595,54.1754,54.2427,18200.0
2015-04-14 10:10:00,64.5,64.61,64.49,64.59,13800.0,54.2343,54.3268,54.2259,54.31,13800.0
2015-04-14 10:15:00,64.59,64.65,64.59,64.62,8400.0,54.31,54.3604,54.31,54.3352,8400.0
2015-04-14 10:20:00,64.64,64.64,64.54,64.55,9500.0,54.352,54.352,54.2679,54.2763,9500.0
2015-04-14 10:25:00,64.54,64.62,64.54,64.55,11500.0,54.2679,54.3352,54.2679,54.2763,11500.0
2015-04-14 10:30:00,64.55,64.61,64.47,64.5,27100.0,54.2763,54.3268,54.2091,54.2343,27100.0
2015-04-14 10:35:00,64.5,64.57,64.47,64.57,5800.0,54.2343,54.2931,54.2091,54.2931,5800.0
2015-04-14 10:40:00,64.57,64.67,64.57,64.67,3700.0,54.2931,54.3772,54.2931,54.3772,3700.0
2015-04-14 10:45:00,64.66,64.8,64.66,64.8,7200.0,54.3688,54.4865,54.3688,54.4865,7200.0
2015-04-14 10:50:00,64.8,64.83,64.72,64.73,37800.0,54.4865,54.5118,54.4193,54.4277,37800.0
2015-04-14 10:55:00,64.73,64.74,64.67,64.68,13600.0,54.4277,54.4361,54.3772,54.3856,13600.0
2015-04-14 11:00:00,64.7,64.7,64.62,64.64,35200.0,54.4024,54.4024,54.3352,54.352,35200.0
2015-04-14 11:05:00,64.64,64.86,64.64,64.84,14700.0,54.352,54.537,54.352,54.5202,14700.0
2015-04-14 11:10:00,64.84,64.89,64.81,64.84,29400.0,54.5202,54.5622,54.4949,54.5202,29400.0
2015-04-14 11:15:00,64.87,64.93,64.87,64.89,8300.0,54.5454,54.5958,54.5454,54.5622,8300.0
2015-04-14 11:20:00,64.87,64.89,64.8,64.88,10700.0,54.5454,54.5622,54.4865,54.5538,10700.0
2015-04-14 11:25:00,64.88,64.91,64.84,64.91,3500.0,54.5538,54.579,54.5202,54.579,3500.0
2015-04-14 11:30:00,64.91,64.96,64.91,64.95,5100.0,54.579,54.6211,54.579,54.6127,5100.0
2015-04-14 11:35:00,64.93,64.95,64.75,64.78,8400.0,54.5958,54.6127,54.4445,54.4697,8400.0
2015-04-14 11:40:00,64.79,64.86,64.79,64.81,12500.0,54.4781,54.537,54.4781,54.4949,12500.0
2015-04-14 11:45:00,64.8,64.82,64.74,64.76,5700.0,54.4865,54.5034,54.4361,54.4529,5700.0
2015-04-14 11:50:00,64.76,64.8,64.76,64.8,4000.0,54.4529,54.4865,54.4529,54.4865,4000.0
2015-04-14 11:55:00,64.79,64.83,64.76,64.78,8000.0,54.4781,54.5118,54.4529,54.4697,8000.0
2015-04-14 12:00:00,64.79,64.81,64.76,64.81,6300.0,54.4781,54.4949,54.4529,54.4949,6300.0
2015-04-14 12:05:00,64.82,64.88,64.81,64.88,3500.0,54.5034,54.5538,54.4949,54.5538,3500.0
2015-04-14 12:10:00,64.88,64.88,64.8,64.81,25800.0,54.5538,54.5538,54.4865,54.4949,25800.0
2015-04-14 12:15:00,64.8,64.85,64.79,64.85,89900.0,54.4865,54.5286,54.4781,54.5286,89900.0
2015-04-14 12:20:00,64.85,64.94,64.83,64.83,32500.0,54.5286,54.6043,54.5118,54.5118,32500.0
2015-04-14 12:25:00,64.84,64.93,64.81,64.88,36500.0,54.5202,54.5958,54.4949,54.5538,36500.0
2015-04-14 12:30:00,64.88,65.0,64.87,64.97,34500.0,54.5538,54.6547,54.5454,54.6295,34500.0
2015-04-14 12:35:00,64.95,64.98,64.87,64.88,25100.0,54.6127,54.6379,54.5454,54.5538,25100.0
2015-04-14 12:40:00,64.87,64.88,64.81,64.82,14700.0,54.5454,54.5538,54.4949,54.5034,14700.0
2015-04-14 12:45:00,64.82,64.83,64.75,64.78,15900.0,54.5034,54.5118,54.4445,54.4697,15900.0
2015-04-14 12:50:00,64.78,64.83,64.76,64.77,14100.0,54.4697,54.5118,54.4529,54.4613,14100.0
2015-04-14 12:55:00,64.75,64.79,64.74,64.77,10600.0,54.4445,54.4781,54.4361,54.4613,10600.0
2015-04-14 13:00:00,64.78,64.8,64.75,64.75,8500.0,54.4697,54.4865,54.4445,54.4445,8500.0
2015-04-14 13:05:00,64.75,64.77,64.71,64.77,11300.0,54.4445,54.4613,54.4109,54.4613,11300.0
2015-04-14 13:10:00,64.77,64.8,64.72,64.72,7900.0,54.4613,54.4865,54.4193,54.4193,7900.0
2015-04-14 13:15:00,64.71,64.72,64.69,64.72,12500.0,54.4109,54.4193,54.394,54.4193,12500.0
2015-04-14 13:20:00,64.71,64.71,64.63,64.64,9900.0,54.4109,54.4109,54.3436,54.352,9900.0
2015-04-14 13:25:00,64.63,64.76,64.62,64.76,30400.0,54.3436,54.4529,54.3352,54.4529,30400.0
2015-04-14 13:30:00,64.76,64.78,64.74,64.76,42000.0,54.4529,54.4697,54.4361,54.4529,42000.0
2015-04-14 13:35:00,64.77,64.77,64.67,64.7,45300.0,54.4613,54.4613,54.3772,54.4024,45300.0
2015-04-14 13:40:00,64.69,64.7,64.65,64.65,23600.0,54.394,54.4024,54.3604,54.3604,23600.0
2015-04-14 13:45:00,64.64,64.66,64.56,64.57,12900.0,54.352,54.3688,54.2847,54.2931,12900.0
2015-04-14 13:50:00,64.57,64.59,64.55,64.57,12600.0,54.2931,54.31,54.2763,54.2931,12600.0
2015-04-14 13:55:00,64.56,64.57,64.5,64.51,21600.0,54.2847,54.2931,54.2343,54.2427,21600.0
2015-04-14 14:00:00,64.52,64.55,64.5,64.5,44800.0,54.2511,54.2763,54.2343,54.2343,44800.0
2015-04-14 14:05:00,64.51,64.55,64.5,64.53,30600.0,54.2427,54.2763,54.2343,54.2595,30600.0
2015-04-14 14:10:00,64.54,64.55,64.47,64.52,57500.0,54.2679,54.2763,54.2091,54.2511,57500.0
2015-04-14 14:15:00,64.52,64.55,64.49,64.5,33200.0,54.2511,54.2763,54.2259,54.2343,33200.0
2015-04-14 14:20:00,64.5,64.5,64.45,64.46,24900.0,54.2343,54.2343,54.1922,54.2006,24900.0
2015-04-14 14:25:00,64.46,64.52,64.43,64.51,22700.0,54.2006,54.2511,54.1754,54.2427,22700.0
2015-04-14 14:30:00,64.53,64.55,64.5,64.53,59700.0,54.2595,54.2763,54.2343,54.2595,59700.0
2015-04-14 14:35:00,64.52,64.54,64.47,64.47,24000.0,54.2511,54.2679,54.2091,54.2091,24000.0
2015-04-14 14:40:00,64.46,64.48,64.45,64.47,9700.0,54.2006,54.2175,54.1922,54.2091,9700.0
2015-04-14 14:45:00,64.47,64.49,64.47,64.47,9500.0,54.2091,54.2259,54.2091,54.2091,9500.0
2015-04-14 14:50:00,64.47,64.47,64.42,64.42,9900.0,54.2091,54.2091,54.167,54.167,9900.0
2015-04-14 14:55:00,64.42,64.43,64.36,64.42,33500.0,54.167,54.1754,54.1166,54.167,33500.0
2015-04-14 15:00:00,64.43,64.57,64.42,64.53,73800.0,54.1754,54.2931,54.167,54.2595,73800.0
2015-04-14 15:05:00,64.54,64.54,64.49,64.52,27500.0,54.2679,54.2679,54.2259,54.2511,27500.0
2015-04-14 15:10:00,64.53,64.56,64.51,64.53,30600.0,54.2595,54.2847,54.2427,54.2595,30600.0
2015-04-14 15:15:00,64.53,64.57,64.5,64.52,20400.0,54.2595,54.2931,54.2343,54.2511,20400.0
2015-04-14 15:20:00,64.51,64.54,64.49,64.49,18500.0,54.2427,54.2679,54.2259,54.2259,18500.0
2015-04-14 15:25:00,64.49,64.51,64.47,64.49,14000.0,54.2259,54.2427,54.2091,54.2259,14000.0
2015-04-14 15:30:00,64.49,64.57,64.48,64.48,35100.0,54.2259,54.2931,54.2175,54.2175,35100.0
2015-04-14 15:35:00,64.48,64.49,64.4,64.41,34400.0,54.2175,54.2259,54.1502,54.1586,34400.0
2015-04-14 15:40:00,64.4,64.43,64.35,64.36,46700.0,54.1502,54.1754,54.1082,54.1166,46700.0
2015-04-14 15:45:00,64.36,64.41,64.32,64.39,72600.0,54.1166,54.1586,54.0829,54.1418,72600.0
2015-04-14 15:50:00,64.4,64.4,64.27,64.28,63900.0,54.1502,54.1502,54.0409,54.0493,63900.0
2015-04-14 15:55:00,64.27,64.36,64.21,64.36,108800.0,54.0409,54.1166,53.9904,54.1166,108800.0
2015-04-15 09:30:00,64.57,64.76,64.52,64.6,18200.0,54.2931,54.4529,54.2511,54.3184,18200.0
2015-04-15 09:35:00,64.63,64.8,64.6,64.72,14700.0,54.3436,54.4865,54.3184,54.4193,14700.0
2015-04-15 09:40:00,64.74,64.85,64.64,64.79,28400.0,54.4361,54.5286,54.352,54.4781,28400.0
2015-04-15 09:45:00,64.82,64.83,64.73,64.81,14100.0,54.5034,54.5118,54.4277,54.4949,14100.0
2015-04-15 09:50:00,64.81,64.96,64.81,64.91,18800.0,54.4949,54.6211,54.4949,54.579,18800.0
2015-04-15 09:55:00,64.92,64.96,64.84,64.86,22200.0,54.5874,54.6211,54.5202,54.537,22200.0
2015-04-15 10:00:00,64.85,64.89,64.66,64.76,33500.0,54.5286,54.5622,54.3688,54.4529,33500.0
2015-04-15 10:05:00,64.76,64.76,64.68,64.74,12000.0,54.4529,54.4529,54.3856,54.4361,12000.0
2015-04-15 10:10:00,64.73,64.84,64.68,64.73,34300.0,54.4277,54.5202,54.3856,54.4277,34300.0
2015-04-15 10:15:00,64.73,64.81,64.69,64.75,28900.0,54.4277,54.4949,54.394,54.4445,28900.0
2015-04-15 10:20:00,64.75,64.82,64.74,64.82,11200.0,54.4445,54.5034,54.4361,54.5034,11200.0
2015-04-15 10:25:00,64.84,64.85,64.77,64.8,10500.0,54.5202,54.5286,54.4613,54.4865,10500.0
2015-04-15 10:30:00,64.8,64.8,64.7,64.77,25300.0,54.4865,54.4865,54.4024,54.4613,25300.0
2015-04-15 10:35:00,64.77,64.8,64.61,64.61,100300.0,54.4613,54.4865,54.3268,54.3268,100300.0
2015-04-15 10:40:00,64.63,64.66,64.62,64.62,8900.0,54.3436,54.3688,54.3352,54.3352,8900.0
2015-04-15 10:45:00,64.62,64.64,64.61,64.63,14900.0,54.3352,54.352,54.3268,54.3436,14900.0
2015-04-15 10:50:00,64.63,64.66,64.6,64.61,14700.0,54.3436,54.3688,54.3184,54.3268,14700.0
2015-04-15 10:55:00,64.62,64.63,64.48,64.48,24500.0,54.3352,54.3436,54.2175,54.2175,24500.0
2015-04-15 11:00:00,64.49,64.52,64.46,64.48,14900.0,54.2259,54.2511,54.2006,54.2175,14900.0
2015-04-15 11:05:00,64.48,64.49,64.4,64.4,11200.0,54.2175,54.2259,54.1502,54.1502,11200.0
2015-04-15 11:10:00,64.4,64.41,64.23,64.26,42100.0,54.1502,54.1586,54.0073,54.0325,42100.0
2015-04-15 11:15:00,64.27,64.28,64.21,64.23,35400.0,54.0409,54.0493,53.9904,54.0073,35400.0
2015-04-15 11:20:00,64.23,64.23,64.13,64.22,28200.0,54.0073,54.0073,53.9232,53.9988,28200.0
2015-04-15 11:25:00,64.25,64.25,64.21,64.24,6300.0,54.0241,54.0241,53.9904,54.0157,6300.0
2015-04-15 11:30:00,64.25,64.26,64.12,64.13,27600.0,54.0241,54.0325,53.9148,53.9232,27600.0
2015-04-15 11:35:00,64.13,64.13,64.03,64.04,30400.0,53.9232,53.9232,53.8391,53.8475,30400.0
2015-04-15 11:40:00,64.05,64.05,63.99,64.05,33600.0,53.8559,53.8559,53.8055,53.8559,33600.0
2015-04-15 11:45:00,64.05,64.05,63.99,64.02,35200.0,53.8559,53.8559,53.8055,53.8307,35200.0
2015-04-15 11:50:00,64.03,64.04,63.99,64.02,28800.0,53.8391,53.8475,53.8055,53.8307,28800.0
2015-04-15 11:55:00,64.02,64.02,63.99,64.0,27900.0,53.8307,53.8307,53.8055,53.8139,27900.0
2015-04-15 12:00:00,64.0,64.07,63.97,63.98,40100.0,53.8139,53.8727,53.7886,53.797,40100.0
2015-04-15 12:05:00,63.99,64.03,63.95,64.01,12700.0,53.8055,53.8391,53.7718,53.8223,12700.0
2015-04-15 12:10:00,64.01,64.03,63.96,64.0,33400.0,53.8223,53.8391,53.7802,53.8139,33400.0
2015-04-15 12:15:00,64.01,64.03,63.96,63.98,20500.0,53.8223,53.8391,53.7802,53.797,20500.0
2015-04-15 12:20:00,63.98,64.07,63.97,64.05,29600.0,53.797,53.8727,53.7886,53.8559,29600.0
2015-04-15 12:25:00,64.04,64.08,63.99,64.04,42300.0,53.8475,53.8811,53.8055,53.8475,42300.0
2015-04-15 12:30:00,64.03,64.05,64.0,64.0,39300.0,53.8391,53.8559,53.8139,53.8139,39300.0
2015-04-15 12:35:00,64.01,64.07,63.99,64.07,36600.0,53.8223,53.8727,53.8055,53.8727,36600.0
2015-04-15 12:40:00,64.07,64.18,64.05,64.16,33300.0,53.8727,53.9652,53.8559,53.9484,33300.0
2015-04-15 12:45:00,64.17,64.17,64.07,64.09,17300.0,53.9568,53.9568,53.8727,53.8895,17300.0
2015-04-15 12:50:00,64.09,64.09,63.93,63.96,57100.0,53.8895,53.8895,53.755,53.7802,57100.0
2015-04-15 12:55:00,63.96,64.0,63.95,63.98,16400.0,53.7802,53.8139,53.7718,53.797,16400.0
2015-04-15 13:00:00,63.98,63.99,63.93,63.95,34100.0,53.797,53.8055,53.755,53.7718,34100.0
2015-04-15 13:05:00,63.94,63.98,63.94,63.94,18800.0,53.7634,53.797,53.7634,53.7634,18800.0
2015-04-15 13:10:00,63.94,64.04,63.94,64.04,55700.0,53.7634,53.8475,53.7634,53.8475,55700.0
2015-04-15 13:15:00,64.05,64.08,63.99,64.03,30600.0,53.8559,53.8811,53.8055,53.8391,30600.0
2015-04-15 13:20:00,64.03,64.04,63.99,64.02,24900.0,53.8391,53.8475,53.8055,53.8307,24900.0
2015-04-15 13:25:00,64.02,64.05,64.01,64.05,33300.0,53.8307,53.8559,53.8223,53.8559,33300.0
2015-04-15 13:30:00,64.05,64.05,63.95,64.04,35900.0,53.8559,53.8559,53.7718,53.8475,35900.0
2015-04-15 13:35:00,64.05,64.23,64.05,64.23,36000.0,53.8559,54.0073,53.8559,54.0073,36000.0
2015-04-15 13:40:00,64.23,64.3,64.22,64.29,39900.0,54.0073,54.0661,53.9988,54.0577,39900.0
2015-04-15 13:45:00,64.29,64.31,64.27,64.3,11600.0,54.0577,54.0745,54.0409,54.0661,11600.0
2015-04-15 13:50:00,64.3,64.31,64.19,64.25,19500.0,54.0661,54.0745,53.9736,54.0241,19500.0
2015-04-15 13:55:00,64.25,64.31,64.2,64.3,33300.0,54.0241,54.0745,53.982,54.0661,33300.0
2015-04-15 14:00:00,64.3,64.31,64.16,64.22,29600.0,54.0661,54.0745,53.9484,53.9988,29600.0
2015-04-15 14:05:00,64.22,64.3,64.19,64.28,20600.0,53.9988,54.0661,53.9736,54.0493,20600.0
2015-04-15 14:10:00,64.28,64.31,64.24,64.28,14600.0,54.0493,54.0745,54.0157,54.0493,14600.0
2015-04-15 14:15:00,64.28,64.32,64.27,64.28,7000.0,54.0493,54.0829,54.0409,54.0493,7000.0
2015-04-15 14:20:00,64.29,64.3,64.18,64.18,18300.0,54.0577,54.0661,53.9652,53.9652,18300.0
2015-04-15 14:25:00,64.17,64.17,64.07,64.09,22300.0,53.9568,53.9568,53.8727,53.8895,22300.0
2015-04-15 14:30:00,64.09,64.15,64.09,64.13,11800.0,53.8895,53.94,53.8895,53.9232,11800.0
2015-04-15 14:35:00,64.12,64.25,64.12,64.25,8800.0,53.9148,54.0241,53.9148,54.0241,8800.0
2015-04-15 14:40:00,64.25,64.29,64.19,64.2,23400.0,54.0241,54.0577,53.9736,53.982,23400.0
2015-04-15 14:45:00,64.2,64.33,64.15,64.33,21200.0,53.982,54.0913,53.94,54.0913,21200.0
2015-04-15 14:50:00,64.33,64.33,64.25,64.31,11900.0,54.0913,54.0913,54.0241,54.0745,11900.0
2015-04-15 14:55:00,64.31,64.39,64.27,64.3,16200.0,54.0745,54.1418,54.0409,54.0661,16200.0
2015-04-15 15:00:00,64.31,64.31,64.18,64.25,29300.0,54.0745,54.0745,53.9652,54.0241,29300.0
2015-04-15 15:05:00,64.24,64.35,64.22,64.33,24100.0,54.0157,54.1082,53.9988,54.0913,24100.0
2015-04-15 15:10:00,64.33,64.37,64.3,64.31,12000.0,54.0913,54.125,54.0661,54.0745,12000.0
2015-04-15 15:15:00,64.31,64.38,64.3,64.35,19900.0,54.0745,54.1334,54.0661,54.1082,19900.0
2015-04-15 15:20:00,64.36,64.39,64.25,64.37,13000.0,54.1166,54.1418,54.0241,54.125,13000.0
2015-04-15 15:25:00,64.36,64.41,64.34,64.38,27200.0,54.1166,54.1586,54.0997,54.1334,27200.0
2015-04-15 15:30:00,64.38,64.39,64.33,64.34,42000.0,54.1334,54.1418,54.0913,54.0997,42000.0
2015-04-15 15:35:00,64.33,64.35,64.27,64.28,24100.0,54.0913,54.1082,54.0409,54.0493,24100.0
2015-04-15 15:40:00,64.27,64.33,64.25,64.31,29500.0,54.0409,54.0913,54.0241,54.0745,29500.0
2015-04-15 15:45:00,64.32,64.39,64.26,64.38,51600.0,54.0829,54.1418,54.0325,54.1334,51600.0
2015-04-15 15:50:00,64.38,64.41,64.36,64.38,39500.0,54.1334,54.1586,54.1166,54.1334,39500.0
2015-04-15 15:55:00,64.37,64.39,64.3,64.31,109000.0,54.125,54.1418,54.0661,54.0745,109000.0
2015-04-16 09:30:00,64.21,64.29,63.88,63.94,33900.0,53.9904,54.0577,53.713,53.7634,33900.0
2015-04-16 09:35:00,63.95,64.04,63.82,64.01,30800.0,53.7718,53.8475,53.6625,53.8223,30800.0
2015-04-16 09:40:00,64.0,64.07,63.94,64.03,17100.0,53.8139,53.8727,53.7634,53.8391,17100.0
2015-04-16 09:45:00,64.03,64.07,63.98,64.05,28800.0,53.8391,53.8727,53.797,53.8559,28800.0
2015-04-16 09:50:00,64.06,64.08,64.02,64.06,9700.0,53.8643,53.8811,53.8307,53.8643,9700.0
2015-04-16 09:55:00,64.07,64.25,64.07,64.24,17900.0,53.8727,54.0241,53.8727,54.0157,17900.0
2015-04-16 10:00:00,64.24,64.29,64.21,64.24,16900.0,54.0157,54.0577,53.9904,54.0157,16900.0
2015-04-16 10:05:00,64.24,64.28,64.18,64.2,15500.0,54.0157,54.0493,53.9652,53.982,15500.0
2015-04-16 10:10:00,64.21,64.31,64.21,64.23,15600.0,53.9904,54.0745,53.9904,54.0073,15600.0
2015-04-16 10:15:00,64.24,64.31,64.22,64.29,13300.0,54.0157,54.0745,53.9988,54.0577,13300.0
2015-04-16 10:20:00,64.28,64.29,64.18,64.29,17400.0,54.0493,54.0577,53.9652,54.0577,17400.0
2015-04-16 10:25:00,64.29,64.31,64.23,64.28,15000.0,54.0577,54.0745,54.0073,54.0493,15000.0
2015-04-16 10:30:00,64.28,64.32,64.25,64.28,12300.0,54.0493,54.0829,54.0241,54.0493,12300.0
2015-04-16 10:35:00,64.28,64.32,64.27,64.31,9600.0,54.0493,54.0829,54.0409,54.0745,9600.0
2015-04-16 10:40:00,64.32,64.37,64.32,64.36,14500.0,54.0829,54.125,54.0829,54.1166,14500.0
2015-04-16 10:45:00,64.36,64.43,64.32,64.42,11400.0,54.1166,54.1754,54.0829,54.167,11400.0
2015-04-16 10:50:00,64.43,64.46,64.42,64.46,9300.0,54.1754,54.2006,54.167,54.2006,9300.0
2015-04-16 10:55:00,64.46,64.5,64.41,64.41,16900.0,54.2006,54.2343,54.1586,54.1586,16900.0
2015-04-16 11:00:00,64.4,64.4,64.37,64.4,10700.0,54.1502,54.1502,54.125,54.1502,10700.0
2015-04-16 11:05:00,64.41,64.45,64.4,64.45,11900.0,54.1586,54.1922,54.1502,54.1922,11900.0
2015-04-16 11:10:00,64.46,64.51,64.45,64.5,9800.0,54.2006,54.2427,54.1922,54.2343,9800.0
2015-04-16 11:15:00,64.5,64.55,64.49,64.53,14000.0,54.2343,54.2763,54.2259,54.2595,14000.0
2015-04-16 11:20:00,64.54,64.59,64.54,64.56,10700.0,54.2679,54.31,54.2679,54.2847,10700.0
2015-04-16 11:25:00,64.56,64.63,64.51,64.52,11200.0,54.2847,54.3436,54.2427,54.2511,11200.0
2015-04-16 11:30:00,64.53,64.56,64.49,64.49,9500.0,54.2595,54.2847,54.2259,54.2259,9500.0
2015-04-16 11:35:00,64.49,64.52,64.42,64.42,10700.0,54.2259,54.2511,54.167,54.167,10700.0
2015-04-16 11:40:00,64.42,64.43,64.32,64.33,10200.0,54.167,54.1754,54.0829,54.0913,10200.0
2015-04-16 11:45:00,64.33,64.37,64.32,64.36,6700.0,54.0913,54.125,54.0829,54.1166,6700.0
2015-04-16 11:50:00,64.36,64.39,64.35,64.37,7400.0,54.1166,54.1418,54.1082,54.125,7400.0
2015-04-16 11:55:00,64.38,64.38,64.26,64.3,18200.0,54.1334,54.1334,54.0325,54.0661,18200.0
2015-04-16 12:00:00,64.31,64.37,64.3,64.34,7900.0,54.0745,54.125,54.0661,54.0997,7900.0
2015-04-16 12:05:00,64.34,64.36,64.3,64.32,9700.0,54.0997,54.1166,54.0661,54.0829,9700.0
2015-04-16 12:10:00,64.33,64.35,64.31,64.34,9500.0,54.0913,54.1082,54.0745,54.0997,9500.0
2015-04-16 12:15:00,64.34,64.35,64.27,64.28,10600.0,54.0997,54.1082,54.0409,54.0493,10600.0
2015-04-16 12:20:00,64.28,64.29,64.27,64.28,7200.0,54.0493,54.0577,54.0409,54.0493,7200.0
2015-04-16 12:25:00,64.27,64.29,64.24,64.25,12600.0,54.0409,54.0577,54.0157,54.0241,12600.0
2015-04-16 12:30:00,64.26,64.28,64.24,64.27,11700.0,54.0325,54.0493,54.0157,54.0409,11700.0
2015-04-16 12:35:00,64.27,64.3,64.27,64.28,9100.0,54.0409,54.0661,54.0409,54.0493,9100.0
2015-04-16 12:40:00,64.28,64.32,64.27,64.31,13400.0,54.0493,54.0829,54.0409,54.0745,13400.0
2015-04-16 12:45:00,64.31,64.33,64.3,64.31,9900.0,54.0745,54.0913,54.0661,54.0745,9900.0
2015-04-16 12:50:00,64.3,64.31,64.19,64.22,12700.0,54.0661,54.0745,53.9736,53.9988,12700.0
2015-04-16 12:55:00,64.2,64.21,64.13,64.15,11000.0,53.982,53.9904,53.9232,53.94,11000.0
2015-04-16 13:00:00,64.14,64.17,64.12,64.16,12200.0,53.9316,53.9568,53.9148,53.9484,12200.0
2015-04-16 13:05:00,64.16,64.23,64.15,64.2,18000.0,53.9484,54.0073,53.94,53.982,18000.0
2015-04-16 13:10:00,64.2,64.25,64.19,64.25,6800.0,53.982,54.0241,53.9736,54.0241,6800.0
2015-04-16 13:15:00,64.26,64.3,64.25,64.27,7300.0,54.0325,54.0661,54.0241,54.0409,7300.0
2015-04-16 13:20:00,64.28,64.32,64.25,64.26,10800.0,54.0493,54.0829,54.0241,54.0325,10800.0
2015-04-16 13:25:00,64.25,64.26,64.21,64.21,10300.0,54.0241,54.0325,53.9904,53.9904,10300.0
2015-04-16 13:30:00,64.22,64.26,64.21,64.25,9500.0,53.9988,54.0325,53.9904,54.0241,9500.0
2015-04-16 13:35:00,64.24,64.27,64.24,64.27,5100.0,54.0157,54.0409,54.0157,54.0409,5100.0
2015-04-16 13:40:00,64.26,64.31,64.25,64.31,7300.0,54.0325,54.0745,54.0241,54.0745,7300.0
2015-04-16 13:45:00,64.33,64.36,64.32,64.34,21200.0,54.0913,54.1166,54.0829,54.0997,21200.0
2015-04-16 13:50:00,64.34,64.36,64.33,64.34,7500.0,54.0997,54.1166,54.0913,54.0997,7500.0
2015-04-16 13:55:00,64.34,64.36,64.33,64.34,9700.0,54.0997,54.1166,54.0913,54.0997,9700.0
2015-04-16 14:00:00,64.34,64.36,64.28,64.28,12400.0,54.0997,54.1166,54.0493,54.0493,12400.0
2015-04-16 14:05:00,64.28,64.31,64.26,64.27,16600.0,54.0493,54.0745,54.0325,54.0409,16600.0
2015-04-16 14:10:00,64.27,64.3,64.27,64.27,5000.0,54.0409,54.0661,54.0409,54.0409,5000.0
2015-04-16 14:15:00,64.27,64.33,64.27,64.32,9100.0,54.0409,54.0913,54.0409,54.0829,9100.0
2015-04-16 14:20:00,64.33,64.41,64.33,64.4,8800.0,54.0913,54.1586,54.0913,54.1502,8800.0
2015-04-16 14:25:00,64.41,64.44,64.38,64.38,8600.0,54.1586,54.1838,54.1334,54.1334,8600.0
2015-04-16 14:30:00,64.38,64.39,64.33,64.34,7500.0,54.1334,54.1418,54.0913,54.0997,7500.0
2015-04-16 14:35:00,64.34,64.38,64.31,64.33,14900.0,54.0997,54.1334,54.0745,54.0913,14900.0
2015-04-16 14:40:00,64.32,64.41,64.32,64.33,19200.0,54.0829,54.1586,54.0829,54.0913,19200.0
2015-04-16 14:45:00,64.33,64.4,64.32,64.39,5800.0,54.0913,54.1502,54.0829,54.1418,5800.0
2015-04-16 14:50:00,64.38,64.41,64.38,64.4,7100.0,54.1334,54.1586,54.1334,54.1502,7100.0
2015-04-16 14:55:00,64.39,64.4,64.3,64.3,13600.0,54.1418,54.1502,54.0661,54.0661,13600.0
2015-04-16 15:00:00,64.31,64.34,64.31,64.34,12400.0,54.0745,54.0997,54.0745,54.0997,12400.0
2015-04-16 15:05:00,64.33,64.34,64.31,64.33,8800.0,54.0913,54.0997,54.0745,54.0913,8800.0
2015-04-16 15:10:00,64.34,64.34,64.25,64.26,25000.0,54.0997,54.0997,54.0241,54.0325,25000.0
2015-04-16 15:15:00,64.26,64.27,64.17,64.2,35300.0,54.0325,54.0409,53.9568,53.982,35300.0
2015-04-16 15:20:00,64.17,64.21,64.15,64.15,29600.0,53.9568,53.9904,53.94,53.94,29600.0
2015-04-16 15:25:00,64.14,64.14,64.09,64.13,29300.0,53.9316,53.9316,53.8895,53.9232,29300.0
2015-04-16 15:30:00,64.13,64.14,64.08,64.11,58500.0,53.9232,53.9316,53.8811,53.9064,58500.0
2015-04-16 15:35:00,64.11,64.14,64.07,64.1,85600.0,53.9064,53.9316,53.8727,53.8979,85600.0
2015-04-16 15:40:00,64.09,64.1,64.03,64.04,44700.0,53.8895,53.8979,53.8391,53.8475,44700.0
2015-04-16 15:45:00,64.05,64.09,64.03,64.07,108900.0,53.8559,53.8895,53.8391,53.8727,108900.0
2015-04-16 15:50:00,64.07,64.09,64.01,64.01,108600.0,53.8727,53.8895,53.8223,53.8223,108600.0
2015-04-16 15:55:00,64.02,64.08,63.99,64.07,140500.0,53.8307,53.8811,53.8055,53.8727,140500.0
2015-04-17 09:30:00,63.61,63.72,63.47,63.57,101100.0,53.4859,53.5784,53.3682,53.4523,101100.0
2015-04-17 09:35:00,63.59,63.62,63.14,63.15,152400.0,53.4691,53.4943,53.0907,53.0991,152400.0
2015-04-17 09:40:00,63.17,63.21,63.06,63.11,34600.0,53.116,53.1496,53.0235,53.0655,34600.0
2015-04-17 09:45:00,63.15,63.25,63.03,63.25,36600.0,53.0991,53.1832,52.9982,53.1832,36600.0
2015-04-17 09:50:00,63.23,63.24,63.14,63.18,33100.0,53.1664,53.1748,53.0907,53.1244,33100.0
2015-04-17 09:55:00,63.2,63.37,63.16,63.36,38400.0,53.1412,53.2841,53.1076,53.2757,38400.0
2015-04-17 10:00:00,63.36,63.36,63.2,63.24,50000.0,53.2757,53.2757,53.1412,53.1748,50000.0
2015-04-17 10:05:00,63.2,63.27,63.13,63.15,27000.0,53.1412,53.2,53.0823,53.0991,27000.0
2015-04-17 10:10:00,63.15,63.33,63.12,63.26,24800.0,53.0991,53.2505,53.0739,53.1916,24800.0
2015-04-17 10:15:00,63.25,63.29,63.18,63.21,17900.0,53.1832,53.2169,53.1244,53.1496,17900.0
2015-04-17 10:20:00,63.23,63.24,63.17,63.22,11900.0,53.1664,53.1748,53.116,53.158,11900.0
2015-04-17 10:25:00,63.21,63.27,63.18,63.24,9200.0,53.1496,53.2,53.1244,53.1748,9200.0
2015-04-17 10:30:00,63.23,63.36,63.22,63.35,11600.0,53.1664,53.2757,53.158,53.2673,11600.0
2015-04-17 10:35:00,63.36,63.36,63.17,63.21,27600.0,53.2757,53.2757,53.116,53.1496,27600.0
2015-04-17 10:40:00,63.23,63.31,63.23,63.27,10000.0,53.1664,53.2337,53.1664,53.2,10000.0
2015-04-17 10:45:00,63.27,63.31,63.26,63.28,20800.0,53.2,53.2337,53.1916,53.2085,20800.0
2015-04-17 10:50:00,63.28,63.28,63.12,63.12,18600.0,53.2085,53.2085,53.0739,53.0739,18600.0
2015-04-17 10:55:00,63.14,63.14,63.07,63.09,18900.0,53.0907,53.0907,53.0319,53.0487,18900.0
2015-04-17 11:00:00,63.08,63.1,62.98,63.01,19500.0,53.0403,53.0571,52.9562,52.9814,19500.0
2015-04-17 11:05:00,63.01,63.02,62.94,63.02,13100.0,52.9814,52.9898,52.9226,52.9898,13100.0
2015-04-17 11:10:00,63.01,63.04,63.01,63.02,12900.0,52.9814,53.0067,52.9814,52.9898,12900.0
2015-04-17 11:15:00,63.01,63.03,62.98,63.02,12600.0,52.9814,52.9982,52.9562,52.9898,12600.0
2015-04-17 11:20:00,63.02,63.11,63.02,63.11,16900.0,52.9898,53.0655,52.9898,53.0655,16900.0
2015-04-17 11:25:00,63.1,63.17,63.09,63.12,14200.0,53.0571,53.116,53.0487,53.0739,14200.0
2015-04-17 11:30:00,63.14,63.15,63.09,63.15,16200.0,53.0907,53.0991,53.0487,53.0991,16200.0
2015-04-17 11:35:00,63.15,63.15,63.09,63.12,20600.0,53.0991,53.0991,53.0487,53.0739,20600.0
2015-04-17 11:40:00,63.13,63.14,63.1,63.13,7500.0,53.0823,53.0907,53.0571,53.0823,7500.0
2015-04-17 11:45:00,63.12,63.21,63.11,63.19,24600.0,53.0739,53.1496,53.0655,53.1328,24600.0
2015-04-17 11:50:00,63.2,63.3,63.2,63.29,15900.0,53.1412,53.2253,53.1412,53.2169,15900.0
2015-04-17 11:55:00,63.3,63.33,63.28,63.31,15000.0,53.2253,53.2505,53.2085,53.2337,15000.0
2015-04-17 12:00:00,63.32,63.37,63.32,63.37,7900.0,53.2421,53.2841,53.2421,53.2841,7900.0
2015-04-17 12:05:00,63.38,63.39,63.34,63.39,19100.0,53.2925,53.3009,53.2589,53.3009,19100.0
2015-04-17 12:10:00,63.39,63.57,63.39,63.51,25800.0,53.3009,53.4523,53.3009,53.4018,25800.0
2015-04-17 12:15:00,63.5,63.52,63.44,63.46,9500.0,53.3934,53.4103,53.343,53.3598,9500.0
2015-04-17 12:20:00,63.45,63.45,63.35,63.35,25000.0,53.3514,53.3514,53.2673,53.2673,25000.0
2015-04-17 12:25:00,63.35,63.45,63.35,63.42,12800.0,53.2673,53.3514,53.2673,53.3262,12800.0
2015-04-17 12:30:00,63.42,63.48,63.4,63.47,9900.0,53.3262,53.3766,53.3094,53.3682,9900.0
2015-04-17 12:35:00,63.48,63.58,63.27,63.57,165200.0,53.3766,53.4607,53.2,53.4523,165200.0
2015-04-17 12:40:00,63.58,63.58,63.49,63.5,21000.0,53.4607,53.4607,53.385,53.3934,21000.0
2015-04-17 12:45:00,63.49,63.49,63.39,63.44,21200.0,53.385,53.385,53.3009,53.343,21200.0
2015-04-17 12:50:00,63.43,63.44,63.41,63.41,7400.0,53.3346,53.343,53.3178,53.3178,7400.0
2015-04-17 12:55:00,63.4,63.42,63.38,63.39,11300.0,53.3094,53.3262,53.2925,53.3009,11300.0
2015-04-17 13:00:00,63.39,63.44,63.37,63.43,16100.0,53.3009,53.343,53.2841,53.3346,16100.0
2015-04-17 13:05:00,63.42,63.44,63.41,63.43,5000.0,53.3262,53.343,53.3178,53.3346,5000.0
2015-04-17 13:10:00,63.42,63.44,63.41,63.42,9600.0,53.3262,53.343,53.3178,53.3262,9600.0
2015-04-17 13:15:00,63.43,63.44,63.41,63.42,15000.0,53.3346,53.343,53.3178,53.3262,15000.0
2015-04-17 13:20:00,63.42,63.48,63.4,63.46,21100.0,53.3262,53.3766,53.3094,53.3598,21100.0
2015-04-17 13:25:00,63.45,63.46,63.38,63.41,13900.0,53.3514,53.3598,53.2925,53.3178,13900.0
2015-04-17 13:30:00,63.4,63.41,63.34,63.35,10100.0,53.3094,53.3178,53.2589,53.2673,10100.0
2015-04-17 13:35:00,63.35,63.38,63.35,63.38,7400.0,53.2673,53.2925,53.2673,53.2925,7400.0
2015-04-17 13:40:00,63.37,63.37,63.3,63.32,16700.0,53.2841,53.2841,53.2253,53.2421,16700.0
2015-04-17 13:45:00,63.29,63.36,63.27,63.34,9400.0,53.2169,53.2757,53.2,53.2589,9400.0
2015-04-17 13:50:00,63.35,63.36,63.21,63.22,15000.0,53.2673,53.2757,53.1496,53.158,15000.0
2015-04-17 13:55:00,63.2,63.23,63.15,63.2,9700.0,53.1412,53.1664,53.0991,53.1412,9700.0
2015-04-17 14:00:00,63.21,63.26,63.2,63.22,11300.0,53.1496,53.1916,53.1412,53.158,11300.0
2015-04-17 14:05:00,63.23,63.26,63.13,63.14,9800.0,53.1664,53.1916,53.0823,53.0907,9800.0
2015-04-17 14:10:00,63.14,63.16,63.1,63.14,8600.0,53.0907,53.1076,53.0571,53.0907,8600.0
2015-04-17 14:15:00,63.15,63.16,63.03,63.05,11900.0,53.0991,53.1076,52.9982,53.0151,11900.0
2015-04-17 14:20:00,63.06,63.12,63.04,63.11,8900.0,53.0235,53.0739,53.0067,53.0655,8900.0
2015-04-17 14:25:00,63.12,63.19,63.1,63.11,18500.0,53.0739,53.1328,53.0571,53.0655,18500.0
2015-04-17 14:30:00,63.11,63.11,63.03,63.06,14900.0,53.0655,53.0655,52.9982,53.0235,14900.0
2015-04-17 14:35:00,63.06,63.13,63.06,63.12,11400.0,53.0235,53.0823,53.0235,53.0739,11400.0
2015-04-17 14:40:00,63.13,63.16,63.1,63.12,13700.0,53.0823,53.1076,53.0571,53.0739,13700.0
2015-04-17 14:45:00,63.13,63.13,63.02,63.02,11700.0,53.0823,53.0823,52.9898,52.9898,11700.0
2015-04-17 14:50:00,63.03,63.06,63.0,63.05,11300.0,52.9982,53.0235,52.973,53.0151,11300.0
2015-04-17 14:55:00,63.05,63.08,63.04,63.07,9300.0,53.0151,53.0403,53.0067,53.0319,9300.0
2015-04-17 15:00:00,63.06,63.11,63.05,63.05,21600.0,53.0235,53.0655,53.0151,53.0151,21600.0
2015-04-17 15:05:00,63.05,63.1,63.02,63.09,24100.0,53.0151,53.0571,52.9898,53.0487,24100.0
2015-04-17 15:10:00,63.09,63.14,63.06,63.11,40700.0,53.0487,53.0907,53.0235,53.0655,40700.0
2015-04-17 15:15:00,63.11,63.17,63.06,63.09,39900.0,53.0655,53.116,53.0235,53.0487,39900.0
2015-04-17 15:20:00,63.08,63.11,63.04,63.09,16400.0,53.0403,53.0655,53.0067,53.0487,16400.0
2015-04-17 15:25:00,63.09,63.19,63.03,63.13,37900.0,53.0487,53.1328,52.9982,53.0823,37900.0
2015-04-17 15:30:00,63.13,63.3,63.1,63.3,49800.0,53.0823,53.2253,53.0571,53.2253,49800.0
2015-04-17 15:35:00,63.3,63.4,63.21,63.39,53600.0,53.2253,53.3094,53.1496,53.3009,53600.0
2015-04-17 15:40:00,63.38,63.41,63.37,63.38,36500.0,53.2925,53.3178,53.2841,53.2925,36500.0
2015-04-17 15:45:00,63.38,63.38,63.27,63.27,43500.0,53.2925,53.2925,53.2,53.2,43500.0
2015-04-17 15:50:00,63.28,63.36,63.26,63.34,41400.0,53.2085,53.2757,53.1916,53.2589,41400.0
2015-04-17 15:55:00,63.33,63.38,63.29,63.33,99100.0,53.2505,53.2925,53.2169,53.2505,99100.0
2015-04-20 09:30:00,63.63,64.09,63.57,63.98,40500.0,53.5027,53.8895,53.4523,53.797,40500.0
2015-04-20 09:35:00,64.0,64.29,63.94,64.18,22800.0,53.8139,54.0577,53.7634,53.9652,22800.0
2015-04-20 09:40:00,64.18,64.23,64.08,64.08,20100.0,53.9652,54.0073,53.8811,53.8811,20100.0
2015-04-20 09:45:00,64.07,64.2,64.03,64.1,16200.0,53.8727,53.982,53.8391,53.8979,16200.0
2015-04-20 09:50:00,64.11,64.13,64.03,64.04,11800.0,53.9064,53.9232,53.8391,53.8475,11800.0
2015-04-20 09:55:00,64.03,64.13,64.01,64.1,14100.0,53.8391,53.9232,53.8223,53.8979,14100.0
2015-04-20 10:00:00,64.1,64.17,63.99,64.01,14700.0,53.8979,53.9568,53.8055,53.8223,14700.0
2015-04-20 10:05:00,64.02,64.1,63.99,64.1,19800.0,53.8307,53.8979,53.8055,53.8979,19800.0
2015-04-20 10:10:00,64.12,64.12,63.97,64.0,22000.0,53.9148,53.9148,53.7886,53.8139,22000.0
2015-04-20 10:15:00,64.03,64.04,63.94,63.97,15000.0,53.8391,53.8475,53.7634,53.7886,15000.0
2015-04-20 10:20:00,63.97,64.04,63.83,63.95,45200.0,53.7886,53.8475,53.6709,53.7718,45200.0
2015-04-20 10:25:00,63.96,64.08,63.95,64.04,17700.0,53.7802,53.8811,53.7718,53.8475,17700.0
2015-04-20 10:30:00,64.04,64.1,64.04,64.08,16400.0,53.8475,53.8979,53.8475,53.8811,16400.0
2015-04-20 10:35:00,64.09,64.1,64.01,64.01,16700.0,53.8895,53.8979,53.8223,53.8223,16700.0
2015-04-20 10:40:00,64.01,64.05,64.0,64.02,16500.0,53.8223,53.8559,53.8139,53.8307,16500.0
2015-04-20 10:45:00,64.02,64.05,63.92,63.93,21000.0,53.8307,53.8559,53.7466,53.755,21000.0
2015-04-20 10:50:00,63.93,63.99,63.89,63.96,20900.0,53.755,53.8055,53.7214,53.7802,20900.0
2015-04-20 10:55:00,63.96,64.04,63.95,64.02,19100.0,53.7802,53.8475,53.7718,53.8307,19100.0
2015-04-20 11:00:00,64.02,64.07,64.0,64.0,39100.0,53.8307,53.8727,53.8139,53.8139,39100.0
2015-04-20 11:05:00,64.01,64.05,63.99,64.01,17300.0,53.8223,53.8559,53.8055,53.8223,17300.0
2015-04-20 11:10:00,64.01,64.05,63.95,63.96,18100.0,53.8223,53.8559,53.7718,53.7802,18100.0
2015-04-20 11:15:00,63.97,63.98,63.86,63.86,17200.0,53.7886,53.797,53.6961,53.6961,17200.0
2015-04-20 11:20:00,63.84,63.86,63.8,63.83,13500.0,53.6793,53.6961,53.6457,53.6709,13500.0
2015-04-20 11:25:00,63.84,63.89,63.83,63.88,13800.0,53.6793,53.7214,53.6709,53.713,13800.0
2015-04-20 11:30:00,63.88,63.89,63.86,63.88,11400.0,53.713,53.7214,53.6961,53.713,11400.0
2015-04-20 11:35:00,63.89,63.93,63.85,63.85,11500.0,53.7214,53.755,53.6877,53.6877,11500.0
2015-04-20 11:40:00,63.85,63.96,63.85,63.94,14600.0,53.6877,53.7802,53.6877,53.7634,14600.0
2015-04-20 11:45:00,63.94,63.96,63.9,63.95,24700.0,53.7634,53.7802,53.7298,53.7718,24700.0
2015-04-20 11:50:00,63.96,64.11,63.95,64.11,13500.0,53.7802,53.9064,53.7718,53.9064,13500.0
2015-04-20 11:55:00,64.1,64.15,64.1,64.11,17200.0,53.8979,53.94,53.8979,53.9064,17200.0
2015-04-20 12:00:00,64.1,64.12,64.06,64.09,16500.0,53.8979,53.9148,53.8643,53.8895,16500.0
2015-04-20 12:05:00,64.09,64.09,64.0,64.0,10700.0,53.8895,53.8895,53.8139,53.8139,10700.0
2015-04-20 12:10:00,64.01,64.03,63.99,64.0,11400.0,53.8223,53.8391,53.8055,53.8139,11400.0
2015-04-20 12:15:00,64.0,64.05,63.99,64.03,18600.0,53.8139,53.8559,53.8055,53.8391,18600.0
2015-04-20 12:20:00,64.03,64.11,64.02,64.05,20900.0,53.8391,53.9064,53.8307,53.8559,20900.0
2015-04-20 12:25:00,64.04,64.13,64.04,64.11,21300.0,53.8475,53.9232,53.8475,53.9064,21300.0
2015-04-20 12:30:00,64.11,64.12,64.02,64.04,18400.0,53.9064,53.9148,53.8307,53.8475,18400.0
2015-04-20 12:35:00,64.03,64.04,64.02,64.02,6700.0,53.8391,53.8475,53.8307,53.8307,6700.0
2015-04-20 12:40:00,64.02,64.06,64.02,64.06,8800.0,53.8307,53.8643,53.8307,53.8643,8800.0
2015-04-20 12:45:00,64.06,64.06,63.99,64.02,16100.0,53.8643,53.8643,53.8055,53.8307,16100.0
2015-04-20 12:50:00,64.02,64.07,64.02,64.03,11400.0,53.8307,53.8727,53.8307,53.8391,11400.0
2015-04-20 12:55:00,64.02,64.02,63.98,63.98,9900.0,53.8307,53.8307,53.797,53.797,9900.0
2015-04-20 13:00:00,63.99,64.0,63.96,63.98,8500.0,53.8055,53.8139,53.7802,53.797,8500.0
2015-04-20 13:05:00,63.98,63.99,63.93,63.96,21200.0,53.797,53.8055,53.755,53.7802,21200.0
2015-04-20 13:10:00,63.96,64.02,63.96,63.98,10400.0,53.7802,53.8307,53.7802,53.797,10400.0
2015-04-20 13:15:00,63.97,63.97,63.9,63.92,9000.0,53.7886,53.7886,53.7298,53.7466,9000.0
2015-04-20 13:20:00,63.92,63.93,63.85,63.88,15800.0,53.7466,53.755,53.6877,53.713,15800.0
2015-04-20 13:25:00,63.89,63.89,63.84,63.87,9700.0,53.7214,53.7214,53.6793,53.7046,9700.0
2015-04-20 13:30:00,63.87,63.9,63.82,63.83,8700.0,53.7046,53.7298,53.6625,53.6709,8700.0
2015-04-20 13:35:00,63.82,63.86,63.8,63.86,11100.0,53.6625,53.6961,53.6457,53.6961,11100.0
2015-04-20 13:40:00,63.86,63.88,63.86,63.87,8000.0,53.6961,53.713,53.6961,53.7046,8000.0
2015-04-20 13:45:00,63.87,63.91,63.87,63.88,11200.0,53.7046,53.7382,53.7046,53.713,11200.0
2015-04-20 13:50:00,63.87,63.89,63.85,63.85,9700.0,53.7046,53.7214,53.6877,53.6877,9700.0
2015-04-20 13:55:00,63.85,63.88,63.85,63.88,7900.0,53.6877,53.713,53.6877,53.713,7900.0
2015-04-20 14:00:00,63.88,63.94,63.87,63.94,10400.0,53.713,53.7634,53.7046,53.7634,10400.0
2015-04-20 14:05:00,63.94,63.94,63.88,63.89,10800.0,53.7634,53.7634,53.713,53.7214,10800.0
2015-04-20 14:10:00,63.89,63.89,63.79,63.79,22100.0,53.7214,53.7214,53.6373,53.6373,22100.0
2015-04-20 14:15:00,63.79,63.87,63.79,63.85,12400.0,53.6373,53.7046,53.6373,53.6877,12400.0
2015-04-20 14:20:00,63.85,63.88,63.79,63.79,10800.0,53.6877,53.713,53.6373,53.6373,10800.0
2015-04-20 14:25:00,63.79,63.81,63.78,63.81,9200.0,53.6373,53.6541,53.6289,53.6541,9200.0
2015-04-20 14:30:00,63.8,63.8,63.72,63.74,18600.0,53.6457,53.6457,53.5784,53.5952,18600.0
2015-04-20 14:35:00,63.75,63.84,63.73,63.84,16400.0,53.6037,53.6793,53.5868,53.6793,16400.0
2015-04-20 14:40:00,63.85,63.87,63.84,63.85,17300.0,53.6877,53.7046,53.6793,53.6877,17300.0
2015-04-20 14:45:00,63.85,63.86,63.83,63.83,9700.0,53.6877,53.6961,53.6709,53.6709,9700.0
2015-04-20 14:50:00,63.84,63.84,63.78,63.82,16600.0,53.6793,53.6793,53.6289,53.6625,16600.0
2015-04-20 14:55:00,63.83,63.86,63.82,63.85,14300.0,53.6709,53.6961,53.6625,53.6877,14300.0
2015-04-20 15:00:00,63.86,63.9,63.84,63.9,15300.0,53.6961,53.7298,53.6793,53.7298,15300.0
2015-04-20 15:05:00,63.9,64.0,63.9,64.0,20600.0,53.7298,53.8139,53.7298,53.8139,20600.0
2015-04-20 15:10:00,64.0,64.09,64.0,64.08,12600.0,53.8139,53.8895,53.8139,53.8811,12600.0
2015-04-20 15:15:00,64.09,64.13,63.91,64.09,173900.0,53.8895,53.9232,53.7382,53.8895,173900.0
2015-04-20 15:20:00,64.09,64.11,64.04,64.06,27000.0,53.8895,53.9064,53.8475,53.8643,27000.0
2015-04-20 15:25:00,64.06,64.06,63.95,63.97,28900.0,53.8643,53.8643,53.7718,53.7886,28900.0
2015-04-20 15:30:00,63.95,64.0,63.92,63.98,26500.0,53.7718,53.8139,53.7466,53.797,26500.0
2015-04-20 15:35:00,63.99,64.0,63.89,63.91,34300.0,53.8055,53.8139,53.7214,53.7382,34300.0
2015-04-20 15:40:00,63.91,63.93,63.86,63.92,40900.0,53.7382,53.755,53.6961,53.7466,40900.0
2015-04-20 15:45:00,63.91,63.98,63.91,63.98,38600.0,53.7382,53.797,53.7382,53.797,38600.0
2015-04-20 15:50:00,63.98,63.98,63.93,63.96,49800.0,53.797,53.797,53.755,53.7802,49800.0
2015-04-20 15:55:00,63.96,64.0,63.92,63.93,115300.0,53.7802,53.8139,53.7466,53.755,115300.0
2015-04-21 09:30:00,64.05,64.51,64.05,64.51,216100.0,53.8559,54.2427,53.8559,54.2427,216100.0
2015-04-21 09:35:00,64.55,64.8,64.53,64.67,22900.0,54.2763,54.4865,54.2595,54.3772,22900.0
2015-04-21 09:40:00,64.68,64.69,64.55,64.55,15200.0,54.3856,54.394,54.2763,54.2763,15200.0
2015-04-21 09:45:00,64.57,64.79,64.54,64.78,17000.0,54.2931,54.4781,54.2679,54.4697,17000.0
2015-04-21 09:50:00,64.78,64.83,64.67,64.74,15200.0,54.4697,54.5118,54.3772,54.4361,15200.0
2015-04-21 09:55:00,64.76,64.8,64.74,64.76,20700.0,54.4529,54.4865,54.4361,54.4529,20700.0
2015-04-21 10:00:00,64.76,64.85,64.66,64.68,33300.0,54.4529,54.5286,54.3688,54.3856,33300.0
2015-04-21 10:05:00,64.67,64.67,64.5,64.5,33300.0,54.3772,54.3772,54.2343,54.2343,33300.0
2015-04-21 10:10:00,64.5,64.58,64.48,64.55,33000.0,54.2343,54.3015,54.2175,54.2763,33000.0
2015-04-21 10:15:00,64.57,64.7,64.56,64.69,10400.0,54.2931,54.4024,54.2847,54.394,10400.0
2015-04-21 10:20:00,64.68,64.69,64.61,64.69,9200.0,54.3856,54.394,54.3268,54.394,9200.0
2015-04-21 10:25:00,64.69,64.69,64.61,64.65,7000.0,54.394,54.394,54.3268,54.3604,7000.0
2015-04-21 10:30:00,64.66,64.66,64.53,64.54,43600.0,54.3688,54.3688,54.2595,54.2679,43600.0
2015-04-21 10:35:00,64.53,64.55,64.51,64.53,15900.0,54.2595,54.2763,54.2427,54.2595,15900.0
2015-04-21 10:40:00,64.53,64.53,64.38,64.39,11900.0,54.2595,54.2595,54.1334,54.1418,11900.0
2015-04-21 10:45:00,64.39,64.44,64.35,64.44,51300.0,54.1418,54.1838,54.1082,54.1838,51300.0
2015-04-21 10:50:00,64.44,64.6,64.43,64.58,62000.0,54.1838,54.3184,54.1754,54.3015,62000.0
2015-04-21 10:55:00,64.58,64.59,64.54,64.54,7400.0,54.3015,54.31,54.2679,54.2679,7400.0
2015-04-21 11:00:00,64.53,64.56,64.52,64.56,16100.0,54.2595,54.2847,54.2511,54.2847,16100.0
2015-04-21 11:05:00,64.56,64.56,64.49,64.51,17900.0,54.2847,54.2847,54.2259,54.2427,17900.0
2015-04-21 11:10:00,64.51,64.52,64.48,64.48,5600.0,54.2427,54.2511,54.2175,54.2175,5600.0
2015-04-21 11:15:00,64.5,64.52,64.49,64.5,13300.0,54.2343,54.2511,54.2259,54.2343,13300.0
2015-04-21 11:20:00,64.49,64.5,64.41,64.43,4800.0,54.2259,54.2343,54.1586,54.1754,4800.0
2015-04-21 11:25:00,64.42,64.42,64.38,64.38,4100.0,54.167,54.167,54.1334,54.1334,4100.0
2015-04-21 11:30:00,64.37,64.45,64.36,64.44,8200.0,54.125,54.1922,54.1166,54.1838,8200.0
2015-04-21 11:35:00,64.44,64.53,64.44,64.52,22000.0,54.1838,54.2595,54.1838,54.2511,22000.0
2015-04-21 11:40:00,64.52,64.55,64.51,64.55,8200.0,54.2511,54.2763,54.2427,54.2763,8200.0
2015-04-21 11:45:00,64.53,64.57,64.5,64.55,15800.0,54.2595,54.2931,54.2343,54.2763,15800.0
2015-04-21 11:50:00,64.56,64.57,64.52,64.55,13200.0,54.2847,54.2931,54.2511,54.2763,13200.0
2015-04-21 11:55:00,64.55,64.56,64.52,64.56,25700.0,54.2763,54.2847,54.2511,54.2847,25700.0
2015-04-21 12:00:00,64.54,64.56,64.53,64.55,11700.0,54.2679,54.2847,54.2595,54.2763,11700.0
2015-04-21 12:05:00,64.55,64.56,64.53,64.55,17200.0,54.2763,54.2847,54.2595,54.2763,17200.0
2015-04-21 12:10:00,64.55,64.57,64.53,64.56,18600.0,54.2763,54.2931,54.2595,54.2847,18600.0
2015-04-21 12:15:00,64.56,64.56,64.5,64.53,8000.0,54.2847,54.2847,54.2343,54.2595,8000.0
2015-04-21 12:20:00,64.5,64.5,64.47,64.48,7900.0,54.2343,54.2343,54.2091,54.2175,7900.0
2015-04-21 12:25:00,64.49,64.57,64.49,64.55,6400.0,54.2259,54.2931,54.2259,54.2763,6400.0
2015-04-21 12:30:00,64.55,64.56,64.54,64.54,6900.0,54.2763,54.2847,54.2679,54.2679,6900.0
2015-04-21 12:35:00,64.55,64.56,64.54,64.56,10500.0,54.2763,54.2847,54.2679,54.2847,10500.0
2015-04-21 12:40:00,64.55,64.56,64.5,64.55,11900.0,54.2763,54.2847,54.2343,54.2763,11900.0
2015-04-21 12:45:00,64.54,64.55,64.53,64.53,4700.0,54.2679,54.2763,54.2595,54.2595,4700.0
2015-04-21 12:50:00,64.54,64.6,64.54,64.59,7000.0,54.2679,54.3184,54.2679,54.31,7000.0
2015-04-21 12:55:00,64.58,64.62,64.58,64.59,20200.0,54.3015,54.3352,54.3015,54.31,20200.0
2015-04-21 13:00:00,64.59,64.61,64.59,64.6,5400.0,54.31,54.3268,54.31,54.3184,5400.0
2015-04-21 13:05:00,64.6,64.6,64.58,64.59,2600.0,54.3184,54.3184,54.3015,54.31,2600.0
2015-04-21 13:10:00,64.58,64.61,64.58,64.61,16000.0,54.3015,54.3268,54.3015,54.3268,16000.0
2015-04-21 13:15:00,64.61,64.61,64.59,64.59,4000.0,54.3268,54.3268,54.31,54.31,4000.0
2015-04-21 13:20:00,64.6,64.62,64.58,64.62,6500.0,54.3184,54.3352,54.3015,54.3352,6500.0
2015-04-21 13:25:00,64.62,64.64,64.58,64.58,7300.0,54.3352,54.352,54.3015,54.3015,7300.0
2015-04-21 13:30:00,64.57,64.59,64.55,64.57,6900.0,54.2931,54.31,54.2763,54.2931,6900.0
2015-04-21 13:35:00,64.56,64.57,64.44,64.46,10900.0,54.2847,54.2931,54.1838,54.2006,10900.0
2015-04-21 13:40:00,64.46,64.51,64.46,64.51,8500.0,54.2006,54.2427,54.2006,54.2427,8500.0
2015-04-21 13:45:00,64.51,64.53,64.48,64.49,8600.0,54.2427,54.2595,54.2175,54.2259,8600.0
2015-04-21 13:50:00,64.47,64.5,64.46,64.49,7100.0,54.2091,54.2343,54.2006,54.2259,7100.0
2015-04-21 13:55:00,64.5,64.51,64.46,64.48,9700.0,54.2343,54.2427,54.2006,54.2175,9700.0
2015-04-21 14:00:00,64.47,64.47,64.42,64.42,8000.0,54.2091,54.2091,54.167,54.167,8000.0
2015-04-21 14:05:00,64.42,64.42,64.36,64.4,14500.0,54.167,54.167,54.1166,54.1502,14500.0
2015-04-21 14:10:00,64.39,64.5,64.39,64.47,11500.0,54.1418,54.2343,54.1418,54.2091,11500.0
2015-04-21 14:15:00,64.48,64.52,64.47,64.47,8000.0,54.2175,54.2511,54.2091,54.2091,8000.0
2015-04-21 14:20:00,64.48,64.5,64.47,64.49,5700.0,54.2175,54.2343,54.2091,54.2259,5700.0
2015-04-21 14:25:00,64.49,64.56,64.49,64.55,8700.0,54.2259,54.2847,54.2259,54.2763,8700.0
2015-04-21 14:30:00,64.56,64.59,64.45,64.46,18100.0,54.2847,54.31,54.1922,54.2006,18100.0
2015-04-21 14:35:00,64.46,64.47,64.4,64.4,13200.0,54.2006,54.2091,54.1502,54.1502,13200.0
2015-04-21 14:40:00,64.4,64.41,64.35,64.38,18300.0,54.1502,54.1586,54.1082,54.1334,18300.0
2015-04-21 14:45:00,64.38,64.4,64.37,64.37,9100.0,54.1334,54.1502,54.125,54.125,9100.0
2015-04-21 14:50:00,64.37,64.38,64.33,64.34,8300.0,54.125,54.1334,54.0913,54.0997,8300.0
2015-04-21 14:55:00,64.34,64.34,64.28,64.31,15900.0,54.0997,54.0997,54.0493,54.0745,15900.0
2015-04-21 15:00:00,64.3,64.32,64.28,64.28,19400.0,54.0661,54.0829,54.0493,54.0493,19400.0
2015-04-21 15:05:00,64.29,64.29,64.24,64.25,21200.0,54.0577,54.0577,54.0157,54.0241,21200.0
2015-04-21 15:10:00,64.26,64.27,64.24,64.27,14500.0,54.0325,54.0409,54.0157,54.0409,14500.0
2015-04-21 15:15:00,64.27,64.28,64.22,64.22,22000.0,54.0409,54.0493,53.9988,53.9988,22000.0
2015-04-21 15:20:00,64.23,64.29,64.21,64.29,20600.0,54.0073,54.0577,53.9904,54.0577,20600.0
2015-04-21 15:25:00,64.29,64.29,64.2,64.21,20500.0,54.0577,54.0577,53.982,53.9904,20500.0
2015-04-21 15:30:00,64.2,64.23,64.16,64.16,23900.0,53.982,54.0073,53.9484,53.9484,23900.0
2015-04-21 15:35:00,64.16,64.18,64.14,64.18,23300.0,53.9484,53.9652,53.9316,53.9652,23300.0
2015-04-21 15:40:00,64.18,64.2,64.17,64.17,27200.0,53.9652,53.982,53.9568,53.9568,27200.0
2015-04-21 15:45:00,64.17,64.18,64.1,64.14,41200.0,53.9568,53.9652,53.8979,53.9316,41200.0
2015-04-21 15:50:00,64.13,64.17,64.13,64.14,42300.0,53.9232,53.9568,53.9232,53.9316,42300.0
2015-04-21 15:55:00,64.14,64.16,64.05,64.09,106500.0,53.9316,53.9484,53.8559,53.8895,106500.0
2015-04-22 09:30:00,64.11,64.25,63.97,64.1,32600.0,53.9064,54.0241,53.7886,53.8979,32600.0
2015-04-22 09:35:00,64.05,64.06,63.92,63.92,5200.0,53.8559,53.8643,53.7466,53.7466,5200.0
2015-04-22 09:40:00,63.94,64.0,63.84,63.91,9000.0,53.7634,53.8139,53.6793,53.7382,9000.0
2015-04-22 09:45:00,63.88,63.88,63.77,63.82,9000.0,53.713,53.713,53.6205,53.6625,9000.0
2015-04-22 09:50:00,63.82,63.84,63.75,63.78,13600.0,53.6625,53.6793,53.6037,53.6289,13600.0
2015-04-22 09:55:00,63.79,63.82,63.75,63.78,19000.0,53.6373,53.6625,53.6037,53.6289,19000.0
2015-04-22 10:00:00,63.81,64.0,63.81,63.95,26900.0,53.6541,53.8139,53.6541,53.7718,26900.0
2015-04-22 10:05:00,63.95,64.11,63.95,64.1,23000.0,53.7718,53.9064,53.7718,53.8979,23000.0
2015-04-22 10:10:00,64.09,64.17,64.08,64.17,27100.0,53.8895,53.9568,53.8811,53.9568,27100.0
2015-04-22 10:15:00,64.16,64.19,64.06,64.18,19200.0,53.9484,53.9736,53.8643,53.9652,19200.0
2015-04-22 10:20:00,64.18,64.27,64.16,64.24,26100.0,53.9652,54.0409,53.9484,54.0157,26100.0
2015-04-22 10:25:00,64.24,64.34,64.23,64.34,17800.0,54.0157,54.0997,54.0073,54.0997,17800.0
2015-04-22 10:30:00,64.34,64.35,64.31,64.34,11500.0,54.0997,54.1082,54.0745,54.0997,11500.0
2015-04-22 10:35:00,64.33,64.38,64.33,64.37,9800.0,54.0913,54.1334,54.0913,54.125,9800.0
2015-04-22 10:40:00,64.37,64.64,64.37,64.61,16300.0,54.125,54.352,54.125,54.3268,16300.0
2015-04-22 10:45:00,64.61,64.64,64.59,64.64,9100.0,54.3268,54.352,54.31,54.352,9100.0
2015-04-22 10:50:00,64.65,64.68,64.63,64.64,12800.0,54.3604,54.3856,54.3436,54.352,12800.0
2015-04-22 10:55:00,64.64,64.64,64.57,64.59,18500.0,54.352,54.352,54.2931,54.31,18500.0
2015-04-22 11:00:00,64.59,64.6,64.54,64.57,15300.0,54.31,54.3184,54.2679,54.2931,15300.0
2015-04-22 11:05:00,64.57,64.58,64.5,64.51,14100.0,54.2931,54.3015,54.2343,54.2427,14100.0
2015-04-22 11:10:00,64.5,64.57,64.5,64.5,13300.0,54.2343,54.2931,54.2343,54.2343,13300.0
2015-04-22 11:15:00,64.51,64.51,64.47,64.48,9900.0,54.2427,54.2427,54.2091,54.2175,9900.0
2015-04-22 11:20:00,64.49,64.5,64.46,64.48,8200.0,54.2259,54.2343,54.2006,54.2175,8200.0
2015-04-22 11:25:00,64.46,64.51,64.46,64.49,11500.0,54.2006,54.2427,54.2006,54.2259,11500.0
2015-04-22 11:30:00,64.5,64.57,64.49,64.55,11300.0,54.2343,54.2931,54.2259,54.2763,11300.0
2015-04-22 11:35:00,64.55,64.55,64.47,64.5,20900.0,54.2763,54.2763,54.2091,54.2343,20900.0
2015-04-22 11:40:00,64.5,64.51,64.45,64.45,16800.0,54.2343,54.2427,54.1922,54.1922,16800.0
2015-04-22 11:45:00,64.45,64.46,64.37,64.39,23200.0,54.1922,54.2006,54.125,54.1418,23200.0
2015-04-22 11:50:00,64.39,64.41,64.37,64.39,17800.0,54.1418,54.1586,54.125,54.1418,17800.0
2015-04-22 11:55:00,64.39,64.45,64.38,64.44,9700.0,54.1418,54.1922,54.1334,54.1838,9700.0
2015-04-22 12:00:00,64.45,64.46,64.27,64.28,43900.0,54.1922,54.2006,54.0409,54.0493,43900.0
2015-04-22 12:05:00,64.28,64.3,64.22,64.23,13200.0,54.0493,54.0661,53.9988,54.0073,13200.0
2015-04-22 12:10:00,64.23,64.26,64.22,64.25,17900.0,54.0073,54.0325,53.9988,54.0241,17900.0
2015-04-22 12:15:00,64.25,64.26,64.23,64.23,8600.0,54.0241,54.0325,54.0073,54.0073,8600.0
2015-04-22 12:20:00,64.24,64.27,64.23,64.26,11300.0,54.0157,54.0409,54.0073,54.0325,11300.0
2015-04-22 12:25:00,64.27,64.34,64.21,64.33,12900.0,54.0409,54.0997,53.9904,54.0913,12900.0
2015-04-22 12:30:00,64.35,64.4,64.34,64.38,7000.0,54.1082,54.1502,54.0997,54.1334,7000.0
2015-04-22 12:35:00,64.38,64.42,64.38,64.39,9000.0,54.1334,54.167,54.1334,54.1418,9000.0
2015-04-22 12:40:00,64.39,64.39,64.35,64.35,6900.0,54.1418,54.1418,54.1082,54.1082,6900.0
2015-04-22 12:45:00,64.36,64.36,64.32,64.32,10100.0,54.1166,54.1166,54.0829,54.0829,10100.0
2015-04-22 12:50:00,64.32,64.36,64.31,64.35,11600.0,54.0829,54.1166,54.0745,54.1082,11600.0
2015-04-22 12:55:00,64.35,64.36,64.31,64.31,6700.0,54.1082,54.1166,54.0745,54.0745,6700.0
2015-04-22 13:00:00,64.32,64.32,64.28,64.29,17100.0,54.0829,54.0829,54.0493,54.0577,17100.0
2015-04-22 13:05:00,64.29,64.29,64.24,64.25,8800.0,54.0577,54.0577,54.0157,54.0241,8800.0
2015-04-22 13:10:00,64.25,64.25,64.24,64.24,1500.0,54.0241,54.0241,54.0157,54.0157,1500.0
2015-04-22 13:15:00,64.24,64.27,64.23,64.25,20500.0,54.0157,54.0409,54.0073,54.0241,20500.0
2015-04-22 13:20:00,64.25,64.27,64.24,64.26,6800.0,54.0241,54.0409,54.0157,54.0325,6800.0
2015-04-22 13:25:00,64.27,64.28,64.26,64.28,6900.0,54.0409,54.0493,54.0325,54.0493,6900.0
2015-04-22 13:30:00,64.27,64.3,64.26,64.3,12400.0,54.0409,54.0661,54.0325,54.0661,12400.0
2015-04-22 13:35:00,64.3,64.34,64.29,64.34,13000.0,54.0661,54.0997,54.0577,54.0997,13000.0
2015-04-22 13:40:00,64.34,64.42,64.32,64.35,46000.0,54.0997,54.167,54.0829,54.1082,46000.0
2015-04-22 13:45:00,64.37,64.4,64.36,64.39,8400.0,54.125,54.1502,54.1166,54.1418,8400.0
2015-04-22 13:50:00,64.39,64.4,64.36,64.38,5800.0,54.1418,54.1502,54.1166,54.1334,5800.0
2015-04-22 13:55:00,64.38,64.4,64.37,64.39,3800.0,54.1334,54.1502,54.125,54.1418,3800.0
2015-04-22 14:00:00,64.4,64.41,64.4,64.41,9100.0,54.1502,54.1586,54.1502,54.1586,9100.0
2015-04-22 14:05:00,64.41,64.41,64.4,64.4,14900.0,54.1586,54.1586,54.1502,54.1502,14900.0
2015-04-22 14:10:00,64.41,64.41,64.33,64.33,17600.0,54.1586,54.1586,54.0913,54.0913,17600.0
2015-04-22 14:15:00,64.34,64.34,64.31,64.33,16800.0,54.0997,54.0997,54.0745,54.0913,16800.0
2015-04-22 14:20:00,64.32,64.33,64.29,64.29,18100.0,54.0829,54.0913,54.0577,54.0577,18100.0
2015-04-22 14:25:00,64.3,64.3,64.23,64.28,21600.0,54.0661,54.0661,54.0073,54.0493,21600.0
2015-04-22 14:30:00,64.27,64.28,64.25,64.28,18800.0,54.0409,54.0493,54.0241,54.0493,18800.0
2015-04-22 14:35:00,64.28,64.35,64.28,64.34,7000.0,54.0493,54.1082,54.0493,54.0997,7000.0
2015-04-22 14:40:00,64.36,64.38,64.35,64.37,12000.0,54.1166,54.1334,54.1082,54.125,12000.0
2015-04-22 14:45:00,64.37,64.38,64.36,64.37,8800.0,54.125,54.1334,54.1166,54.125,8800.0
2015-04-22 14:50:00,64.38,64.38,64.34,64.34,7300.0,54.1334,54.1334,54.0997,54.0997,7300.0
2015-04-22 14:55:00,64.34,64.35,64.32,64.32,6300.0,54.0997,54.1082,54.0829,54.0829,6300.0
2015-04-22 15:00:00,64.33,64.39,64.33,64.37,9200.0,54.0913,54.1418,54.0913,54.125,9200.0
2015-04-22 15:05:00,64.38,64.38,64.36,64.38,10400.0,54.1334,54.1334,54.1166,54.1334,10400.0
2015-04-22 15:10:00,64.38,64.39,64.35,64.38,14100.0,54.1334,54.1418,54.1082,54.1334,14100.0
2015-04-22 15:15:00,64.37,64.39,64.35,64.37,18900.0,54.125,54.1418,54.1082,54.125,18900.0
2015-04-22 15:20:00,64.37,64.46,64.37,64.45,19200.0,54.125,54.2006,54.125,54.1922,19200.0
2015-04-22 15:25:00,64.45,64.51,64.44,64.5,12600.0,54.1922,54.2427,54.1838,54.2343,12600.0
2015-04-22 15:30:00,64.5,64.51,64.4,64.4,14900.0,54.2343,54.2427,54.1502,54.1502,14900.0
2015-04-22 15:35:00,64.41,64.42,64.3,64.32,23900.0,54.1586,54.167,54.0661,54.0829,23900.0
2015-04-22 15:40:00,64.33,64.33,64.28,64.29,27600.0,54.0913,54.0913,54.0493,54.0577,27600.0
2015-04-22 15:45:00,64.29,64.35,64.27,64.27,52700.0,54.0577,54.1082,54.0409,54.0409,52700.0
2015-04-22 15:50:00,64.28,64.32,64.27,64.31,36000.0,54.0493,54.0829,54.0409,54.0745,36000.0
2015-04-22 15:55:00,64.31,64.32,64.26,64.27,132600.0,54.0745,54.0829,54.0325,54.0409,132600.0
2015-04-23 09:30:00,64.16,64.2,63.99,64.05,16600.0,53.9484,53.982,53.8055,53.8559,16600.0
2015-04-23 09:35:00,64.1,64.21,64.07,64.2,8400.0,53.8979,53.9904,53.8727,53.982,8400.0
2015-04-23 09:40:00,64.21,64.21,64.15,64.15,7700.0,53.9904,53.9904,53.94,53.94,7700.0
2015-04-23 09:45:00,64.14,64.15,64.05,64.07,17400.0,53.9316,53.94,53.8559,53.8727,17400.0
2015-04-23 09:50:00,64.08,64.11,64.04,64.09,20100.0,53.8811,53.9064,53.8475,53.8895,20100.0
2015-04-23 09:55:00,64.1,64.12,64.04,64.07,13500.0,53.8979,53.9148,53.8475,53.8727,13500.0
2015-04-23 10:00:00,64.07,64.17,64.06,64.1,10300.0,53.8727,53.9568,53.8643,53.8979,10300.0
2015-04-23 10:05:00,64.1,64.11,64.04,64.05,13400.0,53.8979,53.9064,53.8475,53.8559,13400.0
2015-04-23 10:10:00,64.04,64.14,64.01,64.13,17700.0,53.8475,53.9316,53.8223,53.9232,17700.0
2015-04-23 10:15:00,64.14,64.17,64.05,64.07,8500.0,53.9316,53.9568,53.8559,53.8727,8500.0
2015-04-23 10:20:00,64.07,64.07,64.01,64.06,12300.0,53.8727,53.8727,53.8223,53.8643,12300.0
2015-04-23 10:25:00,64.05,64.09,64.03,64.05,8500.0,53.8559,53.8895,53.8391,53.8559,8500.0
2015-04-23 10:30:00,64.05,64.1,64.05,64.08,10500.0,53.8559,53.8979,53.8559,53.8811,10500.0
2015-04-23 10:35:00,64.08,64.1,64.06,64.09,6800.0,53.8811,53.8979,53.8643,53.8895,6800.0
2015-04-23 10:40:00,64.09,64.13,64.07,64.1,9100.0,53.8895,53.9232,53.8727,53.8979,9100.0
2015-04-23 10:45:00,64.1,64.1,64.05,64.09,12500.0,53.8979,53.8979,53.8559,53.8895,12500.0
2015-04-23 10:50:00,64.09,64.1,64.06,64.1,13900.0,53.8895,53.8979,53.8643,53.8979,13900.0
2015-04-23 10:55:00,64.09,64.1,64.08,64.08,12700.0,53.8895,53.8979,53.8811,53.8811,12700.0
2015-04-23 11:00:00,64.07,64.14,64.07,64.12,6200.0,53.8727,53.9316,53.8727,53.9148,6200.0
2015-04-23 11:05:00,64.11,64.26,64.1,64.18,9900.0,53.9064,54.0325,53.8979,53.9652,9900.0
2015-04-23 11:10:00,64.17,64.17,64.11,64.13,10100.0,53.9568,53.9568,53.9064,53.9232,10100.0
2015-04-23 11:15:00,64.12,64.12,64.09,64.11,9700.0,53.9148,53.9148,53.8895,53.9064,9700.0
2015-04-23 11:20:00,64.11,64.12,64.09,64.11,9800.0,53.9064,53.9148,53.8895,53.9064,9800.0
2015-04-23 11:25:00,64.12,64.19,64.11,64.18,10500.0,53.9148,53.9736,53.9064,53.9652,10500.0
2015-04-23 11:30:00,64.18,64.18,64.14,64.17,12400.0,53.9652,53.9652,53.9316,53.9568,12400.0
2015-04-23 11:35:00,64.17,64.19,64.16,64.17,14600.0,53.9568,53.9736,53.9484,53.9568,14600.0
2015-04-23 11:40:00,64.17,64.17,64.04,64.04,9300.0,53.9568,53.9568,53.8475,53.8475,9300.0
2015-04-23 11:45:00,64.04,64.1,64.04,64.09,11400.0,53.8475,53.8979,53.8475,53.8895,11400.0
2015-04-23 11:50:00,64.1,64.32,64.1,64.31,26200.0,53.8979,54.0829,53.8979,54.0745,26200.0
2015-04-23 11:55:00,64.32,64.37,64.28,64.29,15900.0,54.0829,54.125,54.0493,54.0577,15900.0
2015-04-23 12:00:00,64.3,64.31,64.24,64.24,10400.0,54.0661,54.0745,54.0157,54.0157,10400.0
2015-04-23 12:05:00,64.26,64.26,64.23,64.26,12900.0,54.0325,54.0325,54.0073,54.0325,12900.0
2015-04-23 12:10:00,64.26,64.26,64.22,64.24,10500.0,54.0325,54.0325,53.9988,54.0157,10500.0
2015-04-23 12:15:00,64.24,64.28,64.22,64.28,7400.0,54.0157,54.0493,53.9988,54.0493,7400.0
2015-04-23 12:20:00,64.28,64.3,64.25,64.25,10700.0,54.0493,54.0661,54.0241,54.0241,10700.0
2015-04-23 12:25:00,64.26,64.27,64.22,64.23,7200.0,54.0325,54.0409,53.9988,54.0073,7200.0
2015-04-23 12:30:00,64.24,64.25,64.19,64.21,12900.0,54.0157,54.0241,53.9736,53.9904,12900.0
2015-04-23 12:35:00,64.22,64.31,64.21,64.3,17000.0,53.9988,54.0745,53.9904,54.0661,17000.0
2015-04-23 12:40:00,64.3,64.33,64.29,64.3,21300.0,54.0661,54.0913,54.0577,54.0661,21300.0
2015-04-23 12:45:00,64.3,64.3,64.26,64.27,13300.0,54.0661,54.0661,54.0325,54.0409,13300.0
2015-04-23 12:50:00,64.28,64.31,64.23,64.31,18000.0,54.0493,54.0745,54.0073,54.0745,18000.0
2015-04-23 12:55:00,64.33,64.39,64.32,64.39,6700.0,54.0913,54.1418,54.0829,54.1418,6700.0
2015-04-23 13:00:00,64.39,64.42,64.39,64.42,6200.0,54.1418,54.167,54.1418,54.167,6200.0
2015-04-23 13:05:00,64.42,64.44,64.41,64.44,5800.0,54.167,54.1838,54.1586,54.1838,5800.0
2015-04-23 13:10:00,64.44,64.45,64.44,64.45,8200.0,54.1838,54.1922,54.1838,54.1922,8200.0
2015-04-23 13:15:00,64.46,64.47,64.44,64.45,8000.0,54.2006,54.2091,54.1838,54.1922,8000.0
2015-04-23 13:20:00,64.46,64.5,64.46,64.5,8000.0,54.2006,54.2343,54.2006,54.2343,8000.0
2015-04-23 13:25:00,64.49,64.55,64.49,64.55,8900.0,54.2259,54.2763,54.2259,54.2763,8900.0
2015-04-23 13:30:00,64.54,64.56,64.5,64.5,6800.0,54.2679,54.2847,54.2343,54.2343,6800.0
2015-04-23 13:35:00,64.5,64.52,64.49,64.51,8100.0,54.2343,54.2511,54.2259,54.2427,8100.0
2015-04-23 13:40:00,64.5,64.54,64.5,64.52,4900.0,54.2343,54.2679,54.2343,54.2511,4900.0
2015-04-23 13:45:00,64.52,64.53,64.51,64.52,7100.0,54.2511,54.2595,54.2427,54.2511,7100.0
2015-04-23 13:50:00,64.53,64.53,64.48,64.49,9100.0,54.2595,54.2595,54.2175,54.2259,9100.0
2015-04-23 13:55:00,64.5,64.51,64.48,64.51,13700.0,54.2343,54.2427,54.2175,54.2427,13700.0
2015-04-23 14:00:00,64.51,64.54,64.5,64.54,8300.0,54.2427,54.2679,54.2343,54.2679,8300.0
2015-04-23 14:05:00,64.53,64.56,64.53,64.55,8700.0,54.2595,54.2847,54.2595,54.2763,8700.0
2015-04-23 14:10:00,64.54,64.57,64.54,64.56,8100.0,54.2679,54.2931,54.2679,54.2847,8100.0
2015-04-23 14:15:00,64.56,64.57,64.54,64.57,11000.0,54.2847,54.2931,54.2679,54.2931,11000.0
2015-04-23 14:20:00,64.57,64.63,64.57,64.61,11700.0,54.2931,54.3436,54.2931,54.3268,11700.0
2015-04-23 14:25:00,64.59,64.62,64.59,64.6,9500.0,54.31,54.3352,54.31,54.3184,9500.0
2015-04-23 14:30:00,64.6,64.61,64.58,64.59,10300.0,54.3184,54.3268,54.3015,54.31,10300.0
2015-04-23 14:35:00,64.58,64.59,64.56,64.57,8000.0,54.3015,54.31,54.2847,54.2931,8000.0
2015-04-23 14:40:00,64.56,64.58,64.49,64.49,28500.0,54.2847,54.3015,54.2259,54.2259,28500.0
2015-04-23 14:45:00,64.49,64.5,64.41,64.42,23200.0,54.2259,54.2343,54.1586,54.167,23200.0
2015-04-23 14:50:00,64.42,64.45,64.37,64.44,26200.0,54.167,54.1922,54.125,54.1838,26200.0
2015-04-23 14:55:00,64.44,64.47,64.42,64.44,20300.0,54.1838,54.2091,54.167,54.1838,20300.0
2015-04-23 15:00:00,64.43,64.52,64.43,64.52,14000.0,54.1754,54.2511,54.1754,54.2511,14000.0
2015-04-23 15:05:00,64.52,64.59,64.5,64.58,11700.0,54.2511,54.31,54.2343,54.3015,11700.0
2015-04-23 15:10:00,64.57,64.61,64.56,64.61,12700.0,54.2931,54.3268,54.2847,54.3268,12700.0
2015-04-23 15:15:00,64.62,64.65,64.61,64.64,14200.0,54.3352,54.3604,54.3268,54.352,14200.0
2015-04-23 15:20:00,64.64,64.65,64.62,64.62,16400.0,54.352,54.3604,54.3352,54.3352,16400.0
2015-04-23 15:25:00,64.63,64.68,64.62,64.66,19600.0,54.3436,54.3856,54.3352,54.3688,19600.0
2015-04-23 15:30:00,64.67,64.67,64.54,64.6,19800.0,54.3772,54.3772,54.2679,54.3184,19800.0
2015-04-23 15:35:00,64.61,64.64,64.6,64.6,20900.0,54.3268,54.352,54.3184,54.3184,20900.0
2015-04-23 15:40:00,64.6,64.64,64.6,64.6,26300.0,54.3184,54.352,54.3184,54.3184,26300.0
2015-04-23 15:45:00,64.59,64.6,64.56,64.59,30400.0,54.31,54.3184,54.2847,54.31,30400.0
2015-04-23 15:50:00,64.58,64.61,64.56,64.59,53400.0,54.3015,54.3268,54.2847,54.31,53400.0
2015-04-23 15:55:00,64.59,64.6,64.52,64.52,97900.0,54.31,54.3184,54.2511,54.2511,97900.0
2015-04-24 09:30:00,64.52,64.52,64.14,64.14,15000.0,54.2511,54.2511,53.9316,53.9316,15000.0
2015-04-24 09:35:00,64.15,64.17,64.07,64.11,5300.0,53.94,53.9568,53.8727,53.9064,5300.0
2015-04-24 09:40:00,64.11,64.11,63.98,64.04,6000.0,53.9064,53.9064,53.797,53.8475,6000.0
2015-04-24 09:45:00,64.04,64.17,64.0,64.15,9000.0,53.8475,53.9568,53.8139,53.94,9000.0
2015-04-24 09:50:00,64.14,64.2,64.08,64.09,10000.0,53.9316,53.982,53.8811,53.8895,10000.0
2015-04-24 09:55:00,64.11,64.22,64.09,64.2,9200.0,53.9064,53.9988,53.8895,53.982,9200.0
2015-04-24 10:00:00,64.23,64.43,64.23,64.4,19700.0,54.0073,54.1754,54.0073,54.1502,19700.0
2015-04-24 10:05:00,64.41,64.49,64.39,64.48,25200.0,54.1586,54.2259,54.1418,54.2175,25200.0
2015-04-24 10:10:00,64.48,64.52,64.43,64.49,15800.0,54.2175,54.2511,54.1754,54.2259,15800.0
2015-04-24 10:15:00,64.5,64.53,64.41,64.49,14000.0,54.2343,54.2595,54.1586,54.2259,14000.0
2015-04-24 10:20:00,64.5,64.52,64.48,64.5,4500.0,54.2343,54.2511,54.2175,54.2343,4500.0
2015-04-24 10:25:00,64.5,64.53,64.47,64.5,15300.0,54.2343,54.2595,54.2091,54.2343,15300.0
2015-04-24 10:30:00,64.5,64.52,64.4,64.4,8600.0,54.2343,54.2511,54.1502,54.1502,8600.0
2015-04-24 10:35:00,64.39,64.42,64.37,64.42,6700.0,54.1418,54.167,54.125,54.167,6700.0
2015-04-24 10:40:00,64.42,64.42,64.34,64.34,9000.0,54.167,54.167,54.0997,54.0997,9000.0
2015-04-24 10:45:00,64.34,64.35,64.25,64.26,6700.0,54.0997,54.1082,54.0241,54.0325,6700.0
2015-04-24 10:50:00,64.27,64.29,64.24,64.24,12600.0,54.0409,54.0577,54.0157,54.0157,12600.0
2015-04-24 10:55:00,64.24,64.26,64.21,64.26,12500.0,54.0157,54.0325,53.9904,54.0325,12500.0
2015-04-24 11:00:00,64.25,64.31,64.22,64.3,5500.0,54.0241,54.0745,53.9988,54.0661,5500.0
2015-04-24 11:05:00,64.3,64.33,64.26,64.28,12700.0,54.0661,54.0913,54.0325,54.0493,12700.0
2015-04-24 11:10:00,64.28,64.31,64.28,64.29,4600.0,54.0493,54.0745,54.0493,54.0577,4600.0
2015-04-24 11:15:00,64.29,64.32,64.28,64.32,3100.0,54.0577,54.0829,54.0493,54.0829,3100.0
2015-04-24 11:20:00,64.32,64.35,64.31,64.35,11700.0,54.0829,54.1082,54.0745,54.1082,11700.0
2015-04-24 11:25:00,64.36,64.44,64.36,64.43,6600.0,54.1166,54.1838,54.1166,54.1754,6600.0
2015-04-24 11:30:00,64.44,64.45,64.41,64.41,5900.0,54.1838,54.1922,54.1586,54.1586,5900.0
2015-04-24 11:35:00,64.41,64.48,64.4,64.48,3600.0,54.1586,54.2175,54.1502,54.2175,3600.0
2015-04-24 11:40:00,64.48,64.48,64.43,64.44,8700.0,54.2175,54.2175,54.1754,54.1838,8700.0
2015-04-24 11:45:00,64.44,64.44,64.35,64.35,4600.0,54.1838,54.1838,54.1082,54.1082,4600.0
2015-04-24 11:50:00,64.35,64.36,64.28,64.3,11100.0,54.1082,54.1166,54.0493,54.0661,11100.0
2015-04-24 11:55:00,64.3,64.32,64.29,64.31,8300.0,54.0661,54.0829,54.0577,54.0745,8300.0
2015-04-24 12:00:00,64.31,64.32,64.29,64.31,7800.0,54.0745,54.0829,54.0577,54.0745,7800.0
2015-04-24 12:05:00,64.31,64.34,64.31,64.33,6200.0,54.0745,54.0997,54.0745,54.0913,6200.0
2015-04-24 12:10:00,64.32,64.33,64.3,64.31,10300.0,54.0829,54.0913,54.0661,54.0745,10300.0
2015-04-24 12:15:00,64.31,64.31,64.3,64.31,7500.0,54.0745,54.0745,54.0661,54.0745,7500.0
2015-04-24 12:20:00,64.3,64.37,64.3,64.37,9800.0,54.0661,54.125,54.0661,54.125,9800.0
2015-04-24 12:25:00,64.38,64.39,64.37,64.38,4900.0,54.1334,54.1418,54.125,54.1334,4900.0
2015-04-24 12:30:00,64.38,64.42,64.37,64.42,2900.0,54.1334,54.167,54.125,54.167,2900.0
2015-04-24 12:35:00,64.43,64.44,64.4,64.44,21900.0,54.1754,54.1838,54.1502,54.1838,21900.0
2015-04-24 12:40:00,64.42,64.44,64.3,64.3,16800.0,54.167,54.1838,54.0661,54.0661,16800.0
2015-04-24 12:45:00,64.28,64.29,64.22,64.23,6200.0,54.0493,54.0577,53.9988,54.0073,6200.0
2015-04-24 12:50:00,64.23,64.26,64.23,64.25,8200.0,54.0073,54.0325,54.0073,54.0241,8200.0
2015-04-24 12:55:00,64.25,64.25,64.22,64.23,6000.0,54.0241,54.0241,53.9988,54.0073,6000.0
2015-04-24 13:00:00,64.23,64.24,64.22,64.23,7900.0,54.0073,54.0157,53.9988,54.0073,7900.0
2015-04-24 13:05:00,64.23,64.23,64.2,64.23,7500.0,54.0073,54.0073,53.982,54.0073,7500.0
2015-04-24 13:10:00,64.23,64.31,64.23,64.31,2800.0,54.0073,54.0745,54.0073,54.0745,2800.0
2015-04-24 13:15:00,64.31,64.36,64.31,64.36,4000.0,54.0745,54.1166,54.0745,54.1166,4000.0
2015-04-24 13:20:00,64.36,64.39,64.36,64.38,5900.0,54.1166,54.1418,54.1166,54.1334,5900.0
2015-04-24 13:25:00,64.38,64.4,64.38,64.4,6500.0,54.1334,54.1502,54.1334,54.1502,6500.0
2015-04-24 13:30:00,64.39,64.4,64.35,64.35,6900.0,54.1418,54.1502,54.1082,54.1082,6900.0
2015-04-24 13:35:00,64.36,64.37,64.28,64.28,15200.0,54.1166,54.125,54.0493,54.0493,15200.0
2015-04-24 13:40:00,64.29,64.29,64.23,64.26,14700.0,54.0577,54.0577,54.0073,54.0325,14700.0
2015-04-24 13:45:00,64.25,64.3,64.25,64.29,6300.0,54.0241,54.0661,54.0241,54.0577,6300.0
2015-04-24 13:50:00,64.29,64.32,64.27,64.32,4600.0,54.0577,54.0829,54.0409,54.0829,4600.0
2015-04-24 13:55:00,64.32,64.35,64.32,64.34,5200.0,54.0829,54.1082,54.0829,54.0997,5200.0
2015-04-24 14:00:00,64.35,64.37,64.34,64.36,6500.0,54.1082,54.125,54.0997,54.1166,6500.0
2015-04-24 14:05:00,64.35,64.37,64.34,64.35,6200.0,54.1082,54.125,54.0997,54.1082,6200.0
2015-04-24 14:10:00,64.34,64.37,64.34,64.37,6400.0,54.0997,54.125,54.0997,54.125,6400.0
2015-04-24 14:15:00,64.37,64.38,64.36,64.36,5700.0,54.125,54.1334,54.1166,54.1166,5700.0
2015-04-24 14:20:00,64.36,64.39,64.35,64.36,7700.0,54.1166,54.1418,54.1082,54.1166,7700.0
2015-04-24 14:25:00,64.37,64.43,64.36,64.41,6600.0,54.125,54.1754,54.1166,54.1586,6600.0
2015-04-24 14:30:00,64.41,64.42,64.3,64.31,8800.0,54.1586,54.167,54.0661,54.0745,8800.0
2015-04-24 14:35:00,64.31,64.32,64.27,64.3,6100.0,54.0745,54.0829,54.0409,54.0661,6100.0
2015-04-24 14:40:00,64.31,64.33,64.28,64.32,6700.0,54.0745,54.0913,54.0493,54.0829,6700.0
2015-04-24 14:45:00,64.32,64.34,64.25,64.26,6400.0,54.0829,54.0997,54.0241,54.0325,6400.0
2015-04-24 14:50:00,64.26,64.28,64.19,64.19,9900.0,54.0325,54.0493,53.9736,53.9736,9900.0
2015-04-24 14:55:00,64.19,64.21,64.17,64.18,6100.0,53.9736,53.9904,53.9568,53.9652,6100.0
2015-04-24 15:00:00,64.17,64.22,64.17,64.18,7700.0,53.9568,53.9988,53.9568,53.9652,7700.0
2015-04-24 15:05:00,64.18,64.23,64.18,64.22,8200.0,53.9652,54.0073,53.9652,53.9988,8200.0
2015-04-24 15:10:00,64.22,64.3,64.22,64.28,6600.0,53.9988,54.0661,53.9988,54.0493,6600.0
2015-04-24 15:15:00,64.29,64.3,64.22,64.22,7000.0,54.0577,54.0661,53.9988,53.9988,7000.0
2015-04-24 15:20:00,64.22,64.29,64.22,64.23,8500.0,53.9988,54.0577,53.9988,54.0073,8500.0
2015-04-24 15:25:00,64.23,64.23,64.19,64.21,9400.0,54.0073,54.0073,53.9736,53.9904,9400.0
2015-04-24 15:30:00,64.22,64.23,64.18,64.21,14900.0,53.9988,54.0073,53.9652,53.9904,14900.0
2015-04-24 15:35:00,64.2,64.26,64.17,64.17,103600.0,53.982,54.0325,53.9568,53.9568,103600.0
2015-04-24 15:40:00,64.17,64.2,64.14,64.14,17900.0,53.9568,53.982,53.9316,53.9316,17900.0
2015-04-24 15:45:00,64.14,64.17,64.12,64.16,25800.0,53.9316,53.9568,53.9148,53.9484,25800.0
2015-04-24 15:50:00,64.16,64.2,64.12,64.15,35600.0,53.9484,53.982,53.9148,53.94,35600.0
2015-04-24 15:55:00,64.16,64.16,64.08,64.12,99500.0,53.9484,53.9484,53.8811,53.9148,99500.0
2015-04-27 09:30:00,64.38,64.38,64.02,64.07,40000.0,54.1334,54.1334,53.8307,53.8727,40000.0
2015-04-27 09:35:00,64.05,64.05,63.88,63.9,11700.0,53.8559,53.8559,53.713,53.7298,11700.0
2015-04-27 09:40:00,63.87,63.95,63.86,63.93,9800.0,53.7046,53.7718,53.6961,53.755,9800.0
2015-04-27 09:45:00,63.94,63.96,63.85,63.88,16200.0,53.7634,53.7802,53.6877,53.713,16200.0
2015-04-27 09:50:00,63.89,63.95,63.84,63.93,19500.0,53.7214,53.7718,53.6793,53.755,19500.0
2015-04-27 09:55:00,63.93,63.97,63.91,63.94,30100.0,53.755,53.7886,53.7382,53.7634,30100.0
2015-04-27 10:00:00,63.94,63.98,63.91,63.96,17800.0,53.7634,53.797,53.7382,53.7802,17800.0
2015-04-27 10:05:00,63.96,63.98,63.94,63.97,9300.0,53.7802,53.797,53.7634,53.7886,9300.0
2015-04-27 10:10:00,63.98,63.99,63.93,63.99,21800.0,53.797,53.8055,53.755,53.8055,21800.0
2015-04-27 10:15:00,63.99,64.15,63.97,64.15,12500.0,53.8055,53.94,53.7886,53.94,12500.0
2015-04-27 10:20:00,64.17,64.2,64.13,64.14,10400.0,53.9568,53.982,53.9232,53.9316,10400.0
2015-04-27 10:25:00,64.16,64.18,64.12,64.12,8500.0,53.9484,53.9652,53.9148,53.9148,8500.0
2015-04-27 10:30:00,64.12,64.16,64.1,64.1,13000.0,53.9148,53.9484,53.8979,53.8979,13000.0
2015-04-27 10:35:00,64.1,64.1,63.97,64.04,9400.0,53.8979,53.8979,53.7886,53.8475,9400.0
2015-04-27 10:40:00,64.03,64.1,64.0,64.1,9400.0,53.8391,53.8979,53.8139,53.8979,9400.0
2015-04-27 10:45:00,64.1,64.11,64.06,64.07,9000.0,53.8979,53.9064,53.8643,53.8727,9000.0
2015-04-27 10:50:00,64.07,64.1,64.01,64.09,11600.0,53.8727,53.8979,53.8223,53.8895,11600.0
2015-04-27 10:55:00,64.1,64.1,64.0,64.06,17700.0,53.8979,53.8979,53.8139,53.8643,17700.0
2015-04-27 11:00:00,64.05,64.09,64.03,64.08,8700.0,53.8559,53.8895,53.8391,53.8811,8700.0
2015-04-27 11:05:00,64.08,64.1,64.03,64.09,14300.0,53.8811,53.8979,53.8391,53.8895,14300.0
2015-04-27 11:10:00,64.1,64.13,64.07,64.12,10300.0,53.8979,53.9232,53.8727,53.9148,10300.0
2015-04-27 11:15:00,64.12,64.14,64.12,64.14,10600.0,53.9148,53.9316,53.9148,53.9316,10600.0
2015-04-27 11:20:00,64.14,64.18,64.12,64.18,15600.0,53.9316,53.9652,53.9148,53.9652,15600.0
2015-04-27 11:25:00,64.17,64.26,64.17,64.23,7900.0,53.9568,54.0325,53.9568,54.0073,7900.0
2015-04-27 11:30:00,64.23,64.27,64.2,64.25,10900.0,54.0073,54.0409,53.982,54.0241,10900.0
2015-04-27 11:35:00,64.24,64.27,64.22,64.25,5400.0,54.0157,54.0409,53.9988,54.0241,5400.0
2015-04-27 11:40:00,64.25,64.25,64.19,64.19,9700.0,54.0241,54.0241,53.9736,53.9736,9700.0
2015-04-27 11:45:00,64.19,64.19,64.0,64.04,21200.0,53.9736,53.9736,53.8139,53.8475,21200.0
2015-04-27 11:50:00,64.03,64.03,63.93,63.93,18300.0,53.8391,53.8391,53.755,53.755,18300.0
2015-04-27 11:55:00,63.92,63.94,63.87,63.94,17300.0,53.7466,53.7634,53.7046,53.7634,17300.0
2015-04-27 12:00:00,63.98,64.1,63.97,64.1,11300.0,53.797,53.8979,53.7886,53.8979,11300.0
2015-04-27 12:05:00,64.1,64.13,64.09,64.09,5000.0,53.8979,53.9232,53.8895,53.8895,5000.0
2015-04-27 12:10:00,64.09,64.11,64.03,64.04,8800.0,53.8895,53.9064,53.8391,53.8475,8800.0
2015-04-27 12:15:00,64.01,64.01,63.94,63.95,5700.0,53.8223,53.8223,53.7634,53.7718,5700.0
2015-04-27 12:20:00,63.93,64.01,63.91,64.01,7200.0,53.755,53.8223,53.7382,53.8223,7200.0
2015-04-27 12:25:00,64.01,64.05,64.0,64.05,9500.0,53.8223,53.8559,53.8139,53.8559,9500.0
2015-04-27 12:30:00,64.04,64.08,64.02,64.08,14300.0,53.8475,53.8811,53.8307,53.8811,14300.0
2015-04-27 12:35:00,64.07,64.13,64.06,64.09,5900.0,53.8727,53.9232,53.8643,53.8895,5900.0
2015-04-27 12:40:00,64.07,64.09,64.03,64.03,6600.0,53.8727,53.8895,53.8391,53.8391,6600.0
2015-04-27 12:45:00,64.04,64.06,63.99,64.02,9500.0,53.8475,53.8643,53.8055,53.8307,9500.0
2015-04-27 12:50:00,64.01,64.04,63.98,64.03,8500.0,53.8223,53.8475,53.797,53.8391,8500.0
2015-04-27 12:55:00,64.02,64.04,64.0,64.01,5700.0,53.8307,53.8475,53.8139,53.8223,5700.0
2015-04-27 13:00:00,64.0,64.13,63.99,64.13,6700.0,53.8139,53.9232,53.8055,53.9232,6700.0
2015-04-27 13:05:00,64.13,64.13,64.07,64.1,4200.0,53.9232,53.9232,53.8727,53.8979,4200.0
2015-04-27 13:10:00,64.07,64.08,64.0,64.01,8500.0,53.8727,53.8811,53.8139,53.8223,8500.0
2015-04-27 13:15:00,64.0,64.01,63.94,63.98,7400.0,53.8139,53.8223,53.7634,53.797,7400.0
2015-04-27 13:20:00,63.96,63.97,63.93,63.94,7200.0,53.7802,53.7886,53.755,53.7634,7200.0
2015-04-27 13:25:00,63.95,64.07,63.92,64.04,7600.0,53.7718,53.8727,53.7466,53.8475,7600.0
2015-04-27 13:30:00,64.06,64.15,64.06,64.12,8500.0,53.8643,53.94,53.8643,53.9148,8500.0
2015-04-27 13:35:00,64.13,64.13,64.07,64.13,8400.0,53.9232,53.9232,53.8727,53.9232,8400.0
2015-04-27 13:40:00,64.12,64.13,64.1,64.11,8400.0,53.9148,53.9232,53.8979,53.9064,8400.0
2015-04-27 13:45:00,64.12,64.14,64.07,64.08,6900.0,53.9148,53.9316,53.8727,53.8811,6900.0
2015-04-27 13:50:00,64.08,64.09,64.03,64.06,7800.0,53.8811,53.8895,53.8391,53.8643,7800.0
2015-04-27 13:55:00,64.06,64.08,64.05,64.06,13700.0,53.8643,53.8811,53.8559,53.8643,13700.0
2015-04-27 14:00:00,64.05,64.06,63.98,64.0,6200.0,53.8559,53.8643,53.797,53.8139,6200.0
2015-04-27 14:05:00,64.0,64.01,63.94,63.94,14000.0,53.8139,53.8223,53.7634,53.7634,14000.0
2015-04-27 14:10:00,63.95,63.97,63.93,63.96,8100.0,53.7718,53.7886,53.755,53.7802,8100.0
2015-04-27 14:15:00,63.96,64.01,63.93,64.01,10800.0,53.7802,53.8223,53.755,53.8223,10800.0
2015-04-27 14:20:00,64.01,64.05,63.99,64.04,10200.0,53.8223,53.8559,53.8055,53.8475,10200.0
2015-04-27 14:25:00,64.04,64.09,64.02,64.06,9900.0,53.8475,53.8895,53.8307,53.8643,9900.0
2015-04-27 14:30:00,64.06,64.09,64.02,64.03,8700.0,53.8643,53.8895,53.8307,53.8391,8700.0
2015-04-27 14:35:00,64.03,64.04,63.97,63.98,10400.0,53.8391,53.8475,53.7886,53.797,10400.0
2015-04-27 14:40:00,63.98,64.02,63.96,64.0,14700.0,53.797,53.8307,53.7802,53.8139,14700.0
2015-04-27 14:45:00,64.0,64.01,63.95,63.97,10200.0,53.8139,53.8223,53.7718,53.7886,10200.0
2015-04-27 14:50:00,63.97,63.98,63.92,63.92,10100.0,53.7886,53.797,53.7466,53.7466,10100.0
2015-04-27 14:55:00,63.93,63.95,63.9,63.92,12900.0,53.755,53.7718,53.7298,53.7466,12900.0
2015-04-27 15:00:00,63.92,64.07,63.92,64.05,13600.0,53.7466,53.8727,53.7466,53.8559,13600.0
2015-04-27 15:05:00,64.06,64.08,64.03,64.04,9300.0,53.8643,53.8811,53.8391,53.8475,9300.0
2015-04-27 15:10:00,64.04,64.09,64.02,64.05,11100.0,53.8475,53.8895,53.8307,53.8559,11100.0
2015-04-27 15:15:00,64.04,64.05,63.98,63.99,13600.0,53.8475,53.8559,53.797,53.8055,13600.0
2015-04-27 15:20:00,63.99,64.07,63.98,64.07,12200.0,53.8055,53.8727,53.797,53.8727,12200.0
2015-04-27 15:25:00,64.05,64.13,64.02,64.06,16600.0,53.8559,53.9232,53.8307,53.8643,16600.0
2015-04-27 15:30:00,64.06,64.07,63.96,63.98,17700.0,53.8643,53.8727,53.7802,53.797,17700.0
2015-04-27 15:35:00,63.97,63.98,63.88,63.98,18600.0,53.7886,53.797,53.713,53.797,18600.0
2015-04-27 15:40:00,63.97,63.99,63.91,63.99,18500.0,53.7886,53.8055,53.7382,53.8055,18500.0
2015-04-27 15:45:00,63.98,63.99,63.88,63.95,39400.0,53.797,53.8055,53.713,53.7718,39400.0
2015-04-27 15:50:00,63.94,63.97,63.92,63.92,37800.0,53.7634,53.7886,53.7466,53.7466,37800.0
2015-04-27 15:55:00,63.92,64.02,63.9,64.01,92100.0,53.7466,53.8307,53.7298,53.8223,92100.0
2015-04-28 09:30:00,63.86,63.86,63.55,63.55,25900.0,53.6961,53.6961,53.4355,53.4355,25900.0
2015-04-28 09:35:00,63.52,63.72,63.52,63.66,22800.0,53.4103,53.5784,53.4103,53.528,22800.0
2015-04-28 09:40:00,63.66,63.81,63.65,63.81,13900.0,53.528,53.6541,53.5196,53.6541,13900.0
2015-04-28 09:45:00,63.81,63.94,63.79,63.83,11600.0,53.6541,53.7634,53.6373,53.6709,11600.0
2015-04-28 09:50:00,63.84,64.11,63.83,64.1,15100.0,53.6793,53.9064,53.6709,53.8979,15100.0
2015-04-28 09:55:00,64.09,64.12,64.0,64.01,11100.0,53.8895,53.9148,53.8139,53.8223,11100.0
2015-04-28 10:00:00,64.0,64.0,63.75,63.78,11800.0,53.8139,53.8139,53.6037,53.6289,11800.0
2015-04-28 10:05:00,63.75,63.83,63.71,63.73,9300.0,53.6037,53.6709,53.57,53.5868,9300.0
2015-04-28 10:10:00,63.73,63.76,63.59,63.59,13000.0,53.5868,53.6121,53.4691,53.4691,13000.0
2015-04-28 10:15:00,63.58,63.65,63.58,63.64,17900.0,53.4607,53.5196,53.4607,53.5112,17900.0
2015-04-28 10:20:00,63.66,63.74,63.64,63.73,10400.0,53.528,53.5952,53.5112,53.5868,10400.0
2015-04-28 10:25:00,63.73,63.89,63.73,63.86,39000.0,53.5868,53.7214,53.5868,53.6961,39000.0
2015-04-28 10:30:00,63.85,63.95,63.83,63.95,25300.0,53.6877,53.7718,53.6709,53.7718,25300.0
2015-04-28 10:35:00,63.94,64.05,63.94,64.0,19800.0,53.7634,53.8559,53.7634,53.8139,19800.0
2015-04-28 10:40:00,64.0,64.03,63.92,63.93,38500.0,53.8139,53.8391,53.7466,53.755,38500.0
2015-04-28 10:45:00,63.93,64.01,63.93,64.01,21500.0,53.755,53.8223,53.755,53.8223,21500.0
2015-04-28 10:50:00,64.01,64.04,63.98,64.02,12000.0,53.8223,53.8475,53.797,53.8307,12000.0
2015-04-28 10:55:00,64.02,64.09,64.0,64.07,13400.0,53.8307,53.8895,53.8139,53.8727,13400.0
2015-04-28 11:00:00,64.09,64.19,64.07,64.19,8700.0,53.8895,53.9736,53.8727,53.9736,8700.0
2015-04-28 11:05:00,64.2,64.21,64.18,64.19,7900.0,53.982,53.9904,53.9652,53.9736,7900.0
2015-04-28 11:10:00,64.19,64.27,64.19,64.24,6800.0,53.9736,54.0409,53.9736,54.0157,6800.0
2015-04-28 11:15:00,64.24,64.24,64.14,64.22,11800.0,54.0157,54.0157,53.9316,53.9988,11800.0
2015-04-28 11:20:00,64.23,64.23,64.16,64.17,12500.0,54.0073,54.0073,53.9484,53.9568,12500.0
2015-04-28 11:25:00,64.16,64.21,64.14,64.14,17300.0,53.9484,53.9904,53.9316,53.9316,17300.0
2015-04-28 11:30:00,64.15,64.17,64.1,64.14,10500.0,53.94,53.9568,53.8979,53.9316,10500.0
2015-04-28 11:35:00,64.16,64.19,64.13,64.13,32300.0,53.9484,53.9736,53.9232,53.9232,32300.0
2015-04-28 11:40:00,64.1,64.15,64.08,64.09,10700.0,53.8979,53.94,53.8811,53.8895,10700.0
2015-04-28 11:45:00,64.11,64.25,64.11,64.25,8500.0,53.9064,54.0241,53.9064,54.0241,8500.0
2015-04-28 11:50:00,64.24,64.3,64.22,64.3,5300.0,54.0157,54.0661,53.9988,54.0661,5300.0
2015-04-28 11:55:00,64.3,64.35,64.27,64.34,14500.0,54.0661,54.1082,54.0409,54.0997,14500.0
2015-04-28 12:00:00,64.35,64.37,64.32,64.32,9200.0,54.1082,54.125,54.0829,54.0829,9200.0
2015-04-28 12:05:00,64.34,64.4,64.34,64.39,4000.0,54.0997,54.1502,54.0997,54.1418,4000.0
2015-04-28 12:10:00,64.39,64.41,64.38,64.41,5300.0,54.1418,54.1586,54.1334,54.1586,5300.0
2015-04-28 12:15:00,64.39,64.4,64.28,64.28,8200.0,54.1418,54.1502,54.0493,54.0493,8200.0
2015-04-28 12:20:00,64.28,64.33,64.26,64.31,8700.0,54.0493,54.0913,54.0325,54.0745,8700.0
2015-04-28 12:25:00,64.31,64.41,64.31,64.38,6800.0,54.0745,54.1586,54.0745,54.1334,6800.0
2015-04-28 12:30:00,64.37,64.38,64.35,64.35,6900.0,54.125,54.1334,54.1082,54.1082,6900.0
2015-04-28 12:35:00,64.34,64.35,64.29,64.29,5700.0,54.0997,54.1082,54.0577,54.0577,5700.0
2015-04-28 12:40:00,64.29,64.29,64.23,64.23,15900.0,54.0577,54.0577,54.0073,54.0073,15900.0
2015-04-28 12:45:00,64.24,64.25,64.22,64.22,15400.0,54.0157,54.0241,53.9988,53.9988,15400.0
2015-04-28 12:50:00,64.23,64.31,64.23,64.3,15500.0,54.0073,54.0745,54.0073,54.0661,15500.0
2015-04-28 12:55:00,64.3,64.3,64.25,64.27,8300.0,54.0661,54.0661,54.0241,54.0409,8300.0
2015-04-28 13:00:00,64.27,64.27,64.22,64.25,9900.0,54.0409,54.0409,53.9988,54.0241,9900.0
2015-04-28 13:05:00,64.25,64.26,64.23,64.23,9000.0,54.0241,54.0325,54.0073,54.0073,9000.0
2015-04-28 13:10:00,64.24,64.26,64.23,64.26,14800.0,54.0157,54.0325,54.0073,54.0325,14800.0
2015-04-28 13:15:00,64.26,64.32,64.26,64.31,8600.0,54.0325,54.0829,54.0325,54.0745,8600.0
2015-04-28 13:20:00,64.31,64.31,64.27,64.29,68400.0,54.0745,54.0745,54.0409,54.0577,68400.0
2015-04-28 13:25:00,64.29,64.29,64.22,64.24,9900.0,54.0577,54.0577,53.9988,54.0157,9900.0
2015-04-28 13:30:00,64.24,64.24,64.19,64.21,4300.0,54.0157,54.0157,53.9736,53.9904,4300.0
2015-04-28 13:35:00,64.22,64.29,64.22,64.28,17400.0,53.9988,54.0577,53.9988,54.0493,17400.0
2015-04-28 13:40:00,64.28,64.3,64.28,64.3,8200.0,54.0493,54.0661,54.0493,54.0661,8200.0
2015-04-28 13:45:00,64.3,64.3,64.26,64.27,6700.0,54.0661,54.0661,54.0325,54.0409,6700.0
2015-04-28 13:50:00,64.27,64.27,64.24,64.25,2500.0,54.0409,54.0409,54.0157,54.0241,2500.0
2015-04-28 13:55:00,64.24,64.27,64.24,64.24,3700.0,54.0157,54.0409,54.0157,54.0157,3700.0
2015-04-28 14:00:00,64.24,64.24,64.17,64.19,5900.0,54.0157,54.0157,53.9568,53.9736,5900.0
2015-04-28 14:05:00,64.19,64.21,64.17,64.19,12800.0,53.9736,53.9904,53.9568,53.9736,12800.0
2015-04-28 14:10:00,64.17,64.23,64.17,64.2,8900.0,53.9568,54.0073,53.9568,53.982,8900.0
2015-04-28 14:15:00,64.2,64.2,64.18,64.18,10100.0,53.982,53.982,53.9652,53.9652,10100.0
2015-04-28 14:20:00,64.18,64.18,64.12,64.13,7500.0,53.9652,53.9652,53.9148,53.9232,7500.0
2015-04-28 14:25:00,64.13,64.17,64.13,64.14,14700.0,53.9232,53.9568,53.9232,53.9316,14700.0
2015-04-28 14:30:00,64.15,64.23,64.13,64.23,7400.0,53.94,54.0073,53.9232,54.0073,7400.0
2015-04-28 14:35:00,64.23,64.28,64.22,64.28,4200.0,54.0073,54.0493,53.9988,54.0493,4200.0
2015-04-28 14:40:00,64.28,64.31,64.27,64.31,9000.0,54.0493,54.0745,54.0409,54.0745,9000.0
2015-04-28 14:45:00,64.28,64.31,64.25,64.26,9900.0,54.0493,54.0745,54.0241,54.0325,9900.0
2015-04-28 14:50:00,64.27,64.27,64.22,64.23,6600.0,54.0409,54.0409,53.9988,54.0073,6600.0
2015-04-28 14:55:00,64.23,64.29,64.22,64.27,16700.0,54.0073,54.0577,53.9988,54.0409,16700.0
2015-04-28 15:00:00,64.27,64.3,64.26,64.29,13800.0,54.0409,54.0661,54.0325,54.0577,13800.0
2015-04-28 15:05:00,64.28,64.34,64.28,64.33,15000.0,54.0493,54.0997,54.0493,54.0913,15000.0
2015-04-28 15:10:00,64.33,64.34,64.3,64.3,11700.0,54.0913,54.0997,54.0661,54.0661,11700.0
2015-04-28 15:15:00,64.31,64.32,64.29,64.3,14100.0,54.0745,54.0829,54.0577,54.0661,14100.0
2015-04-28 15:20:00,64.3,64.34,64.29,64.31,10900.0,54.0661,54.0997,54.0577,54.0745,10900.0
2015-04-28 15:25:00,64.32,64.32,64.28,64.28,14900.0,54.0829,54.0829,54.0493,54.0493,14900.0
2015-04-28 15:30:00,64.29,64.34,64.28,64.33,11100.0,54.0577,54.0997,54.0493,54.0913,11100.0
2015-04-28 15:35:00,64.33,64.34,64.31,64.32,17000.0,54.0913,54.0997,54.0745,54.0829,17000.0
2015-04-28 15:40:00,64.33,64.35,64.32,64.34,22200.0,54.0913,54.1082,54.0829,54.0997,22200.0
2015-04-28 15:45:00,64.34,64.34,64.21,64.21,34600.0,54.0997,54.0997,53.9904,53.9904,34600.0
2015-04-28 15:50:00,64.21,64.32,64.21,64.28,62300.0,53.9904,54.0829,53.9904,54.0493,62300.0
2015-04-28 15:55:00,64.28,64.29,64.25,64.29,74600.0,54.0493,54.0577,54.0241,54.0577,74600.0
2015-04-29 09:30:00,64.11,64.32,64.05,64.18,25700.0,53.9064,54.0829,53.8559,53.9652,25700.0
2015-04-29 09:35:00,64.14,64.2,64.05,64.14,21800.0,53.9316,53.982,53.8559,53.9316,21800.0
2015-04-29 09:40:00,64.15,64.17,64.06,64.12,10800.0,53.94,53.9568,53.8643,53.9148,10800.0
2015-04-29 09:45:00,64.12,64.22,64.05,64.13,16800.0,53.9148,53.9988,53.8559,53.9232,16800.0
2015-04-29 09:50:00,64.11,64.2,64.08,64.15,9200.0,53.9064,53.982,53.8811,53.94,9200.0
2015-04-29 09:55:00,64.14,64.2,64.1,64.15,9300.0,53.9316,53.982,53.8979,53.94,9300.0
2015-04-29 10:00:00,64.14,64.43,64.14,64.24,71600.0,53.9316,54.1754,53.9316,54.0157,71600.0
2015-04-29 10:05:00,64.25,64.28,64.11,64.2,19400.0,54.0241,54.0493,53.9064,53.982,19400.0
2015-04-29 10:10:00,64.21,64.25,64.17,64.2,19000.0,53.9904,54.0241,53.9568,53.982,19000.0
2015-04-29 10:15:00,64.19,64.26,64.17,64.24,21400.0,53.9736,54.0325,53.9568,54.0157,21400.0
2015-04-29 10:20:00,64.23,64.25,64.18,64.21,15500.0,54.0073,54.0241,53.9652,53.9904,15500.0
2015-04-29 10:25:00,64.2,64.26,64.19,64.24,12100.0,53.982,54.0325,53.9736,54.0157,12100.0
2015-04-29 10:30:00,64.24,64.32,64.2,64.29,13500.0,54.0157,54.0829,53.982,54.0577,13500.0
2015-04-29 10:35:00,64.29,64.3,64.23,64.28,12600.0,54.0577,54.0661,54.0073,54.0493,12600.0
2015-04-29 10:40:00,64.28,64.39,64.27,64.38,16500.0,54.0493,54.1418,54.0409,54.1334,16500.0
2015-04-29 10:45:00,64.37,64.39,64.29,64.34,12300.0,54.125,54.1418,54.0577,54.0997,12300.0
2015-04-29 10:50:00,64.34,64.35,64.29,64.3,12100.0,54.0997,54.1082,54.0577,54.0661,12100.0
2015-04-29 10:55:00,64.3,64.31,64.25,64.29,17600.0,54.0661,54.0745,54.0241,54.0577,17600.0
2015-04-29 11:00:00,64.28,64.4,64.27,64.38,5900.0,54.0493,54.1502,54.0409,54.1334,5900.0
2015-04-29 11:05:00,64.38,64.41,64.37,64.38,14300.0,54.1334,54.1586,54.125,54.1334,14300.0
2015-04-29 11:10:00,64.37,64.4,64.25,64.32,20300.0,54.125,54.1502,54.0241,54.0829,20300.0
2015-04-29 11:15:00,64.31,64.36,64.29,64.34,7900.0,54.0745,54.1166,54.0577,54.0997,7900.0
2015-04-29 11:20:00,64.35,64.38,64.29,64.32,17400.0,54.1082,54.1334,54.0577,54.0829,17400.0
2015-04-29 11:25:00,64.33,64.34,64.28,64.32,13000.0,54.0913,54.0997,54.0493,54.0829,13000.0
2015-04-29 11:30:00,64.34,64.37,64.29,64.3,27300.0,54.0997,54.125,54.0577,54.0661,27300.0
2015-04-29 11:35:00,64.3,64.34,64.27,64.31,31200.0,54.0661,54.0997,54.0409,54.0745,31200.0
2015-04-29 11:40:00,64.32,64.37,64.3,64.36,11500.0,54.0829,54.125,54.0661,54.1166,11500.0
2015-04-29 11:45:00,64.36,64.37,64.35,64.37,16900.0,54.1166,54.125,54.1082,54.125,16900.0
2015-04-29 11:50:00,64.37,64.37,64.34,64.36,22700.0,54.125,54.125,54.0997,54.1166,22700.0
2015-04-29 11:55:00,64.37,64.38,64.35,64.36,11600.0,54.125,54.1334,54.1082,54.1166,11600.0
2015-04-29 12:00:00,64.36,64.39,64.36,64.38,8200.0,54.1166,54.1418,54.1166,54.1334,8200.0
2015-04-29 12:05:00,64.39,64.43,64.38,64.42,15800.0,54.1418,54.1754,54.1334,54.167,15800.0
2015-04-29 12:10:00,64.42,64.42,64.23,64.27,12900.0,54.167,54.167,54.0073,54.0409,12900.0
2015-04-29 12:15:00,64.27,64.27,64.2,64.2,14000.0,54.0409,54.0409,53.982,53.982,14000.0
2015-04-29 12:20:00,64.22,64.26,64.2,64.26,5100.0,53.9988,54.0325,53.982,54.0325,5100.0
2015-04-29 12:25:00,64.25,64.25,64.14,64.18,9000.0,54.0241,54.0241,53.9316,53.9652,9000.0
2015-04-29 12:30:00,64.18,64.2,64.14,64.17,11100.0,53.9652,53.982,53.9316,53.9568,11100.0
2015-04-29 12:35:00,64.18,64.19,64.06,64.07,15300.0,53.9652,53.9736,53.8643,53.8727,15300.0
2015-04-29 12:40:00,64.06,64.16,64.05,64.14,7700.0,53.8643,53.9484,53.8559,53.9316,7700.0
2015-04-29 12:45:00,64.14,64.16,64.1,64.15,6700.0,53.9316,53.9484,53.8979,53.94,6700.0
2015-04-29 12:50:00,64.16,64.19,64.15,64.15,7600.0,53.9484,53.9736,53.94,53.94,7600.0
2015-04-29 12:55:00,64.16,64.18,64.12,64.14,15200.0,53.9484,53.9652,53.9148,53.9316,15200.0
2015-04-29 13:00:00,64.13,64.14,64.07,64.1,6000.0,53.9232,53.9316,53.8727,53.8979,6000.0
2015-04-29 13:05:00,64.09,64.2,64.09,64.2,11400.0,53.8895,53.982,53.8895,53.982,11400.0
2015-04-29 13:10:00,64.21,64.25,64.19,64.23,12400.0,53.9904,54.0241,53.9736,54.0073,12400.0
2015-04-29 13:15:00,64.23,64.27,64.18,64.19,10500.0,54.0073,54.0409,53.9652,53.9736,10500.0
2015-04-29 13:20:00,64.18,64.19,64.08,64.11,29600.0,53.9652,53.9736,53.8811,53.9064,29600.0
2015-04-29 13:25:00,64.12,64.13,64.01,64.02,11400.0,53.9148,53.9232,53.8223,53.8307,11400.0
2015-04-29 13:30:00,64.02,64.06,64.02,64.06,8000.0,53.8307,53.8643,53.8307,53.8643,8000.0
2015-04-29 13:35:00,64.06,64.11,64.06,64.09,16700.0,53.8643,53.9064,53.8643,53.8895,16700.0
2015-04-29 13:40:00,64.09,64.12,64.09,64.11,19700.0,53.8895,53.9148,53.8895,53.9064,19700.0
2015-04-29 13:45:00,64.1,64.12,64.09,64.1,4200.0,53.8979,53.9148,53.8895,53.8979,4200.0
2015-04-29 13:50:00,64.12,64.22,64.12,64.22,13700.0,53.9148,53.9988,53.9148,53.9988,13700.0
2015-04-29 13:55:00,64.22,64.31,64.21,64.29,14700.0,53.9988,54.0745,53.9904,54.0577,14700.0
2015-04-29 14:00:00,64.29,64.4,64.16,64.3,19800.0,54.0577,54.1502,53.9484,54.0661,19800.0
2015-04-29 14:05:00,64.36,64.45,64.28,64.32,9600.0,54.1166,54.1922,54.0493,54.0829,9600.0
2015-04-29 14:10:00,64.31,64.37,64.23,64.24,15000.0,54.0745,54.125,54.0073,54.0157,15000.0
2015-04-29 14:15:00,64.24,64.28,64.2,64.24,20500.0,54.0157,54.0493,53.982,54.0157,20500.0
2015-04-29 14:20:00,64.25,64.37,64.21,64.33,18400.0,54.0241,54.125,53.9904,54.0913,18400.0
2015-04-29 14:25:00,64.33,64.33,64.25,64.33,9400.0,54.0913,54.0913,54.0241,54.0913,9400.0
2015-04-29 14:30:00,64.33,64.49,64.28,64.45,13400.0,54.0913,54.2259,54.0493,54.1922,13400.0
2015-04-29 14:35:00,64.43,64.49,64.39,64.43,11800.0,54.1754,54.2259,54.1418,54.1754,11800.0
2015-04-29 14:40:00,64.45,64.59,64.45,64.54,18200.0,54.1922,54.31,54.1922,54.2679,18200.0
2015-04-29 14:45:00,64.53,64.55,64.44,64.52,10500.0,54.2595,54.2763,54.1838,54.2511,10500.0
2015-04-29 14:50:00,64.51,64.52,64.41,64.43,11300.0,54.2427,54.2511,54.1586,54.1754,11300.0
2015-04-29 14:55:00,64.44,64.47,64.33,64.37,13400.0,54.1838,54.2091,54.0913,54.125,13400.0
2015-04-29 15:00:00,64.37,64.47,64.35,64.35,22200.0,54.125,54.2091,54.1082,54.1082,22200.0
2015-04-29 15:05:00,64.35,64.37,64.31,64.35,15600.0,54.1082,54.125,54.0745,54.1082,15600.0
2015-04-29 15:10:00,64.34,64.35,64.23,64.35,23800.0,54.0997,54.1082,54.0073,54.1082,23800.0
2015-04-29 15:15:00,64.35,64.38,64.24,64.25,18600.0,54.1082,54.1334,54.0157,54.0241,18600.0
2015-04-29 15:20:00,64.26,64.3,64.25,64.26,19700.0,54.0325,54.0661,54.0241,54.0325,19700.0
2015-04-29 15:25:00,64.26,64.26,64.19,64.2,18500.0,54.0325,54.0325,53.9736,53.982,18500.0
2015-04-29 15:30:00,64.2,64.25,64.2,64.21,22500.0,53.982,54.0241,53.982,53.9904,22500.0
2015-04-29 15:35:00,64.2,64.3,64.2,64.27,32200.0,53.982,54.0661,53.982,54.0409,32200.0
2015-04-29 15:40:00,64.27,64.27,64.17,64.17,38000.0,54.0409,54.0409,53.9568,53.9568,38000.0
2015-04-29 15:45:00,64.17,64.26,64.15,64.26,56900.0,53.9568,54.0325,53.94,54.0325,56900.0
2015-04-29 15:50:00,64.25,64.26,64.17,64.18,50800.0,54.0241,54.0325,53.9568,53.9652,50800.0
2015-04-29 15:55:00,64.19,64.22,64.15,64.15,80100.0,53.9736,53.9988,53.94,53.94,80100.0
2015-04-30 09:30:00,60.95,61.92,60.79,61.92,8200.0,51.2493,52.0649,51.1148,52.0649,8200.0
2015-04-30 09:35:00,61.92,63.79,61.85,62.85,50000.0,52.0649,53.6373,52.0061,52.8469,50000.0
2015-04-30 09:40:00,62.93,63.62,62.89,63.12,69500.0,52.9142,53.4943,52.8805,53.0739,69500.0
2015-04-30 09:45:00,63.1,63.3,62.83,62.93,108900.0,53.0571,53.2253,52.8301,52.9142,108900.0
2015-04-30 09:50:00,62.9,62.99,62.53,62.61,40600.0,52.8889,52.9646,52.5778,52.6451,40600.0
2015-04-30 09:55:00,62.66,62.98,62.53,62.78,43400.0,52.6871,52.9562,52.5778,52.788,43400.0
2015-04-30 10:00:00,62.63,62.76,62.47,62.71,26600.0,52.6619,52.7712,52.5274,52.7292,26600.0
2015-04-30 10:05:00,62.72,63.13,62.67,63.01,46700.0,52.7376,53.0823,52.6955,52.9814,46700.0
2015-04-30 10:10:00,63.0,63.0,62.61,62.69,33700.0,52.973,52.973,52.6451,52.7124,33700.0
2015-04-30 10:15:00,62.69,62.77,62.34,62.46,51500.0,52.7124,52.7796,52.4181,52.519,51500.0
2015-04-30 10:20:00,62.47,62.73,62.47,62.5,29200.0,52.5274,52.746,52.5274,52.5526,29200.0
2015-04-30 10:25:00,62.52,62.62,62.39,62.54,23100.0,52.5694,52.6535,52.4601,52.5862,23100.0
2015-04-30 10:30:00,62.57,62.57,62.38,62.38,29700.0,52.6115,52.6115,52.4517,52.4517,29700.0
2015-04-30 10:35:00,62.4,62.46,62.37,62.38,40800.0,52.4685,52.519,52.4433,52.4517,40800.0
2015-04-30 10:40:00,62.37,62.47,62.33,62.37,14900.0,52.4433,52.5274,52.4097,52.4433,14900.0
2015-04-30 10:45:00,62.34,62.44,62.34,62.37,34900.0,52.4181,52.5021,52.4181,52.4433,34900.0
2015-04-30 10:50:00,62.36,62.38,62.25,62.27,35800.0,52.4349,52.4517,52.3424,52.3592,35800.0
2015-04-30 10:55:00,62.26,62.31,62.18,62.28,44300.0,52.3508,52.3928,52.2835,52.3676,44300.0
2015-04-30 11:00:00,62.28,62.33,62.25,62.29,31500.0,52.3676,52.4097,52.3424,52.376,31500.0
2015-04-30 11:05:00,62.29,62.36,62.18,62.19,54700.0,52.376,52.4349,52.2835,52.2919,54700.0
2015-04-30 11:10:00,62.19,62.3,62.18,62.2,21900.0,52.2919,52.3844,52.2835,52.3003,21900.0
2015-04-30 11:15:00,62.2,62.22,62.16,62.19,21600.0,52.3003,52.3172,52.2667,52.2919,21600.0
2015-04-30 11:20:00,62.21,62.21,62.13,62.14,68200.0,52.3088,52.3088,52.2415,52.2499,68200.0
2015-04-30 11:25:00,62.15,62.15,62.05,62.09,30500.0,52.2583,52.2583,52.1742,52.2079,30500.0
2015-04-30 11:30:00,62.1,62.18,62.03,62.05,37100.0,52.2163,52.2835,52.1574,52.1742,37100.0
2015-04-30 11:35:00,62.04,62.05,61.97,61.99,43800.0,52.1658,52.1742,52.107,52.1238,43800.0
2015-04-30 11:40:00,62.0,62.01,61.85,61.88,66400.0,52.1322,52.1406,52.0061,52.0313,66400.0
2015-04-30 11:45:00,61.87,61.89,61.81,61.87,33600.0,52.0229,52.0397,51.9724,52.0229,33600.0
2015-04-30 11:50:00,61.86,61.92,61.85,61.9,47700.0,52.0145,52.0649,52.0061,52.0481,47700.0
2015-04-30 11:55:00,61.89,61.96,61.89,61.94,58700.0,52.0397,52.0985,52.0397,52.0817,58700.0
2015-04-30 12:00:00,61.94,61.97,61.9,61.92,25500.0,52.0817,52.107,52.0481,52.0649,25500.0
2015-04-30 12:05:00,61.91,61.99,61.91,61.99,40100.0,52.0565,52.1238,52.0565,52.1238,40100.0
2015-04-30 12:10:00,61.99,62.18,61.98,62.16,19000.0,52.1238,52.2835,52.1154,52.2667,19000.0
2015-04-30 12:15:00,62.17,62.36,62.17,62.27,33500.0,52.2751,52.4349,52.2751,52.3592,33500.0
2015-04-30 12:20:00,62.28,62.3,62.2,62.27,19000.0,52.3676,52.3844,52.3003,52.3592,19000.0
2015-04-30 12:25:00,62.28,62.28,62.2,62.23,12100.0,52.3676,52.3676,52.3003,52.3256,12100.0
2015-04-30 12:30:00,62.23,62.24,62.13,62.23,11000.0,52.3256,52.334,52.2415,52.3256,11000.0
2015-04-30 12:35:00,62.23,62.23,62.13,62.13,12200.0,52.3256,52.3256,52.2415,52.2415,12200.0
2015-04-30 12:40:00,62.14,62.14,62.0,62.08,18500.0,52.2499,52.2499,52.1322,52.1994,18500.0
2015-04-30 12:45:00,62.07,62.09,62.0,62.0,28500.0,52.191,52.2079,52.1322,52.1322,28500.0
2015-04-30 12:50:00,62.02,62.02,61.87,61.89,11100.0,52.149,52.149,52.0229,52.0397,11100.0
2015-04-30 12:55:00,61.93,62.0,61.9,61.98,4000.0,52.0733,52.1322,52.0481,52.1154,4000.0
2015-04-30 13:00:00,61.99,62.02,61.83,61.92,19100.0,52.1238,52.149,51.9892,52.0649,19100.0
2015-04-30 13:05:00,61.92,61.94,61.84,61.89,8300.0,52.0649,52.0817,51.9976,52.0397,8300.0
2015-04-30 13:10:00,61.9,61.95,61.85,61.95,8300.0,52.0481,52.0901,52.0061,52.0901,8300.0
2015-04-30 13:15:00,61.97,61.99,61.9,61.94,6200.0,52.107,52.1238,52.0481,52.0817,6200.0
2015-04-30 13:20:00,61.93,61.95,61.87,61.89,5900.0,52.0733,52.0901,52.0229,52.0397,5900.0
2015-04-30 13:25:00,61.9,61.9,61.76,61.83,17700.0,52.0481,52.0481,51.9304,51.9892,17700.0
2015-04-30 13:30:00,61.82,61.83,61.59,61.63,46800.0,51.9808,51.9892,51.7874,51.8211,46800.0
2015-04-30 13:35:00,61.63,61.63,61.54,61.56,32400.0,51.8211,51.8211,51.7454,51.7622,32400.0
2015-04-30 13:40:00,61.56,61.69,61.56,61.61,46700.0,51.7622,51.8715,51.7622,51.8042,46700.0
2015-04-30 13:45:00,61.62,61.63,61.56,61.59,69200.0,51.8127,51.8211,51.7622,51.7874,69200.0
2015-04-30 13:50:00,61.56,61.89,61.55,61.81,23900.0,51.7622,52.0397,51.7538,51.9724,23900.0
2015-04-30 13:55:00,61.82,61.93,61.75,61.82,27900.0,51.9808,52.0733,51.922,51.9808,27900.0
2015-04-30 14:00:00,61.83,61.9,61.81,61.86,17300.0,51.9892,52.0481,51.9724,52.0145,17300.0
2015-04-30 14:05:00,61.86,62.02,61.86,61.95,51500.0,52.0145,52.149,52.0145,52.0901,51500.0
2015-04-30 14:10:00,61.98,62.01,61.93,61.93,23400.0,52.1154,52.1406,52.0733,52.0733,23400.0
2015-04-30 14:15:00,61.93,61.97,61.91,61.94,11600.0,52.0733,52.107,52.0565,52.0817,11600.0
2015-04-30 14:20:00,61.93,61.94,61.78,61.78,23300.0,52.0733,52.0817,51.9472,51.9472,23300.0
2015-04-30 14:25:00,61.77,61.82,61.76,61.79,12600.0,51.9388,51.9808,51.9304,51.9556,12600.0
2015-04-30 14:30:00,61.79,61.79,61.62,61.66,24000.0,51.9556,51.9556,51.8127,51.8463,24000.0
2015-04-30 14:35:00,61.67,61.68,61.62,61.63,19900.0,51.8547,51.8631,51.8127,51.8211,19900.0
2015-04-30 14:40:00,61.63,61.66,61.48,61.51,73200.0,51.8211,51.8463,51.6949,51.7202,73200.0
2015-04-30 14:45:00,61.54,61.55,61.47,61.48,13100.0,51.7454,51.7538,51.6865,51.6949,13100.0
2015-04-30 14:50:00,61.48,61.82,61.45,61.8,203000.0,51.6949,51.9808,51.6697,51.964,203000.0
2015-04-30 14:55:00,61.8,61.82,61.65,61.79,78500.0,51.964,51.9808,51.8379,51.9556,78500.0
2015-04-30 15:00:00,61.77,61.87,61.74,61.82,184100.0,51.9388,52.0229,51.9136,51.9808,184100.0
2015-04-30 15:05:00,61.83,62.13,61.78,62.03,130200.0,51.9892,52.2415,51.9472,52.1574,130200.0
2015-04-30 15:10:00,62.03,62.03,61.91,62.0,37900.0,52.1574,52.1574,52.0565,52.1322,37900.0
2015-04-30 15:15:00,62.0,62.16,61.99,62.15,31900.0,52.1322,52.2667,52.1238,52.2583,31900.0
2015-04-30 15:20:00,62.13,62.25,62.13,62.23,53700.0,52.2415,52.3424,52.2415,52.3256,53700.0
2015-04-30 15:25:00,62.23,62.26,62.06,62.11,41300.0,52.3256,52.3508,52.1826,52.2247,41300.0
2015-04-30 15:30:00,62.11,62.37,62.06,62.35,45400.0,52.2247,52.4433,52.1826,52.4265,45400.0
2015-04-30 15:35:00,62.34,62.39,62.3,62.36,203500.0,52.4181,52.4601,52.3844,52.4349,203500.0
2015-04-30 15:40:00,62.35,62.37,62.01,62.02,53900.0,52.4265,52.4433,52.1406,52.149,53900.0
2015-04-30 15:45:00,62.01,62.18,61.99,62.05,106600.0,52.1406,52.2835,52.1238,52.1742,106600.0
2015-04-30 15:50:00,62.03,62.27,61.99,62.27,88400.0,52.1574,52.3592,52.1238,52.3592,88400.0
2015-04-30 15:55:00,62.27,62.54,62.25,62.48,317900.0,52.3592,52.5862,52.3424,52.5358,317900.0
2015-05-01 09:30:00,62.7,62.7,62.22,62.22,27500.0,52.7208,52.7208,52.3172,52.3172,27500.0
2015-05-01 09:35:00,62.25,62.51,62.22,62.51,17500.0,52.3424,52.561,52.3172,52.561,17500.0
2015-05-01 09:40:00,62.56,62.64,62.44,62.54,13300.0,52.603,52.6703,52.5021,52.5862,13300.0
2015-05-01 09:45:00,62.52,62.63,62.43,62.59,11600.0,52.5694,52.6619,52.4937,52.6283,11600.0
2015-05-01 09:50:00,62.54,62.54,62.41,62.41,12500.0,52.5862,52.5862,52.4769,52.4769,12500.0
2015-05-01 09:55:00,62.39,62.59,62.28,62.55,9900.0,52.4601,52.6283,52.3676,52.5946,9900.0
2015-05-01 10:00:00,62.52,62.52,62.27,62.37,13900.0,52.5694,52.5694,52.3592,52.4433,13900.0
2015-05-01 10:05:00,62.38,62.39,62.18,62.23,12900.0,52.4517,52.4601,52.2835,52.3256,12900.0
2015-05-01 10:10:00,62.28,62.33,62.24,62.29,20500.0,52.3676,52.4097,52.334,52.376,20500.0
2015-05-01 10:15:00,62.29,62.43,62.24,62.39,29800.0,52.376,52.4937,52.334,52.4601,29800.0
2015-05-01 10:20:00,62.39,62.45,62.36,62.45,21400.0,52.4601,52.5106,52.4349,52.5106,21400.0
2015-05-01 10:25:00,62.46,62.62,62.46,62.52,13800.0,52.519,52.6535,52.519,52.5694,13800.0
2015-05-01 10:30:00,62.51,62.56,62.44,62.45,15700.0,52.561,52.603,52.5021,52.5106,15700.0
2015-05-01 10:35:00,62.43,62.48,62.39,62.48,14300.0,52.4937,52.5358,52.4601,52.5358,14300.0
2015-05-01 10:40:00,62.48,62.49,62.34,62.37,15300.0,52.5358,52.5442,52.4181,52.4433,15300.0
2015-05-01 10:45:00,62.37,62.48,62.36,62.46,10900.0,52.4433,52.5358,52.4349,52.519,10900.0
2015-05-01 10:50:00,62.45,62.54,62.44,62.52,8700.0,52.5106,52.5862,52.5021,52.5694,8700.0
2015-05-01 10:55:00,62.51,62.51,62.39,62.42,12700.0,52.561,52.561,52.4601,52.4853,12700.0
2015-05-01 11:00:00,62.42,62.59,62.42,62.59,4300.0,52.4853,52.6283,52.4853,52.6283,4300.0
2015-05-01 11:05:00,62.57,62.58,62.43,62.43,11800.0,52.6115,52.6199,52.4937,52.4937,11800.0
2015-05-01 11:10:00,62.43,62.49,62.42,62.48,7000.0,52.4937,52.5442,52.4853,52.5358,7000.0
2015-05-01 11:15:00,62.49,62.54,62.49,62.51,40500.0,52.5442,52.5862,52.5442,52.561,40500.0
2015-05-01 11:20:00,62.5,62.53,62.49,62.5,21800.0,52.5526,52.5778,52.5442,52.5526,21800.0
2015-05-01 11:25:00,62.51,62.55,62.5,62.55,8600.0,52.561,52.5946,52.5526,52.5946,8600.0
2015-05-01 11:30:00,62.56,62.61,62.54,62.56,23200.0,52.603,52.6451,52.5862,52.603,23200.0
2015-05-01 11:35:00,62.55,62.6,62.5,62.6,10900.0,52.5946,52.6367,52.5526,52.6367,10900.0
2015-05-01 11:40:00,62.6,62.6,62.5,62.51,7000.0,52.6367,52.6367,52.5526,52.561,7000.0
2015-05-01 11:45:00,62.51,62.51,62.42,62.44,12400.0,52.561,52.561,52.4853,52.5021,12400.0
2015-05-01 11:50:00,62.44,62.51,62.41,62.49,11600.0,52.5021,52.561,52.4769,52.5442,11600.0
2015-05-01 11:55:00,62.48,62.62,62.48,62.58,11300.0,52.5358,52.6535,52.5358,52.6199,11300.0
2015-05-01 12:00:00,62.59,62.59,62.49,62.53,13300.0,52.6283,52.6283,52.5442,52.5778,13300.0
2015-05-01 12:05:00,62.54,62.64,62.49,62.61,28200.0,52.5862,52.6703,52.5442,52.6451,28200.0
2015-05-01 12:10:00,62.61,62.61,62.54,62.55,9300.0,52.6451,52.6451,52.5862,52.5946,9300.0
2015-05-01 12:15:00,62.55,62.6,62.5,62.57,31900.0,52.5946,52.6367,52.5526,52.6115,31900.0
2015-05-01 12:20:00,62.57,62.63,62.55,62.58,30600.0,52.6115,52.6619,52.5946,52.6199,30600.0
2015-05-01 12:25:00,62.59,62.6,62.49,62.52,15400.0,52.6283,52.6367,52.5442,52.5694,15400.0
2015-05-01 12:30:00,62.57,62.6,62.55,62.58,2600.0,52.6115,52.6367,52.5946,52.6199,2600.0
2015-05-01 12:35:00,62.57,62.6,62.56,62.59,58400.0,52.6115,52.6367,52.603,52.6283,58400.0
2015-05-01 12:40:00,62.61,62.61,62.57,62.59,6600.0,52.6451,52.6451,52.6115,52.6283,6600.0
2015-05-01 12:45:00,62.59,62.61,62.58,62.59,7100.0,52.6283,52.6451,52.6199,52.6283,7100.0
2015-05-01 12:50:00,62.59,62.64,62.55,62.63,13800.0,52.6283,52.6703,52.5946,52.6619,13800.0
2015-05-01 12:55:00,62.64,62.64,62.61,62.64,9000.0,52.6703,52.6703,52.6451,52.6703,9000.0
2015-05-01 13:00:00,62.63,62.63,62.56,62.57,8100.0,52.6619,52.6619,52.603,52.6115,8100.0
2015-05-01 13:05:00,62.57,62.63,62.54,62.63,19900.0,52.6115,52.6619,52.5862,52.6619,19900.0
2015-05-01 13:10:00,62.64,62.65,62.58,62.61,20500.0,52.6703,52.6787,52.6199,52.6451,20500.0
2015-05-01 13:15:00,62.61,62.64,62.56,62.58,16700.0,52.6451,52.6703,52.603,52.6199,16700.0
2015-05-01 13:20:00,62.59,62.6,62.52,62.6,11400.0,52.6283,52.6367,52.5694,52.6367,11400.0
2015-05-01 13:25:00,62.58,62.59,62.56,62.58,6000.0,52.6199,52.6283,52.603,52.6199,6000.0
2015-05-01 13:30:00,62.58,62.6,62.57,62.58,5500.0,52.6199,52.6367,52.6115,52.6199,5500.0
2015-05-01 13:35:00,62.57,62.65,62.56,62.65,12600.0,52.6115,52.6787,52.603,52.6787,12600.0
2015-05-01 13:40:00,62.66,62.67,62.55,62.59,45900.0,52.6871,52.6955,52.5946,52.6283,45900.0
2015-05-01 13:45:00,62.58,62.64,62.58,62.64,20100.0,52.6199,52.6703,52.6199,52.6703,20100.0
2015-05-01 13:50:00,62.64,62.67,62.58,62.6,40800.0,52.6703,52.6955,52.6199,52.6367,40800.0
2015-05-01 13:55:00,62.6,62.64,62.6,62.61,13100.0,52.6367,52.6703,52.6367,52.6451,13100.0
2015-05-01 14:00:00,62.61,62.65,62.59,62.62,70400.0,52.6451,52.6787,52.6283,52.6535,70400.0
2015-05-01 14:05:00,62.63,62.71,62.61,62.71,12400.0,52.6619,52.7292,52.6451,52.7292,12400.0
2015-05-01 14:10:00,62.71,62.71,62.63,62.63,5600.0,52.7292,52.7292,52.6619,52.6619,5600.0
2015-05-01 14:15:00,62.64,62.72,62.62,62.72,16400.0,52.6703,52.7376,52.6535,52.7376,16400.0
2015-05-01 14:20:00,62.73,62.75,62.7,62.75,9100.0,52.746,52.7628,52.7208,52.7628,9100.0
2015-05-01 14:25:00,62.75,62.93,62.74,62.9,26400.0,52.7628,52.9142,52.7544,52.8889,26400.0
2015-05-01 14:30:00,62.9,62.9,62.86,62.88,10400.0,52.8889,52.8889,52.8553,52.8721,10400.0
2015-05-01 14:35:00,62.89,62.91,62.87,62.89,8700.0,52.8805,52.8973,52.8637,52.8805,8700.0
2015-05-01 14:40:00,62.89,62.91,62.87,62.88,11200.0,52.8805,52.8973,52.8637,52.8721,11200.0
2015-05-01 14:45:00,62.88,62.91,62.88,62.91,7000.0,52.8721,52.8973,52.8721,52.8973,7000.0
2015-05-01 14:50:00,62.91,62.92,62.86,62.87,15000.0,52.8973,52.9058,52.8553,52.8637,15000.0
2015-05-01 14:55:00,62.87,62.95,62.87,62.91,16700.0,52.8637,52.931,52.8637,52.8973,16700.0
2015-05-01 15:00:00,62.9,63.01,62.9,62.97,17800.0,52.8889,52.9814,52.8889,52.9478,17800.0
2015-05-01 15:05:00,62.97,63.01,62.93,62.96,16200.0,52.9478,52.9814,52.9142,52.9394,16200.0
2015-05-01 15:10:00,62.96,63.01,62.9,62.97,17300.0,52.9394,52.9814,52.8889,52.9478,17300.0
2015-05-01 15:15:00,62.97,63.03,62.95,63.0,39600.0,52.9478,52.9982,52.931,52.973,39600.0
2015-05-01 15:20:00,62.99,63.01,62.96,62.99,118300.0,52.9646,52.9814,52.9394,52.9646,118300.0
2015-05-01 15:25:00,62.99,63.03,62.94,63.0,96500.0,52.9646,52.9982,52.9226,52.973,96500.0
2015-05-01 15:30:00,63.01,63.11,62.99,63.09,36000.0,52.9814,53.0655,52.9646,53.0487,36000.0
2015-05-01 15:35:00,63.09,63.09,62.96,62.96,36700.0,53.0487,53.0487,52.9394,52.9394,36700.0
2015-05-01 15:40:00,62.96,63.06,62.95,63.01,37300.0,52.9394,53.0235,52.931,52.9814,37300.0
2015-05-01 15:45:00,63.02,63.14,63.02,63.09,42900.0,52.9898,53.0907,52.9898,53.0487,42900.0
2015-05-01 15:50:00,63.09,63.12,63.07,63.12,61700.0,53.0487,53.0739,53.0319,53.0739,61700.0
2015-05-01 15:55:00,63.14,63.15,63.07,63.08,85700.0,53.0907,53.0991,53.0319,53.0403,85700.0
2015-05-04 09:30:00,63.34,63.42,63.3,63.3,16100.0,53.2589,53.3262,53.2253,53.2253,16100.0
2015-05-04 09:35:00,63.32,63.39,63.28,63.31,7200.0,53.2421,53.3009,53.2085,53.2337,7200.0
2015-05-04 09:40:00,63.32,63.64,63.3,63.51,5600.0,53.2421,53.5112,53.2253,53.4018,5600.0
2015-05-04 09:45:00,63.54,63.59,63.45,63.58,18500.0,53.4271,53.4691,53.3514,53.4607,18500.0
2015-05-04 09:50:00,63.62,63.68,63.53,63.56,6300.0,53.4943,53.5448,53.4187,53.4439,6300.0
2015-05-04 09:55:00,63.57,63.64,63.44,63.44,17100.0,53.4523,53.5112,53.343,53.343,17100.0
2015-05-04 10:00:00,63.45,63.46,63.21,63.3,21200.0,53.3514,53.3598,53.1496,53.2253,21200.0
2015-05-04 10:05:00,63.32,63.33,63.24,63.27,25300.0,53.2421,53.2505,53.1748,53.2,25300.0
2015-05-04 10:10:00,63.27,63.43,63.27,63.43,6800.0,53.2,53.3346,53.2,53.3346,6800.0
2015-05-04 10:15:00,63.44,63.53,63.39,63.53,5500.0,53.343,53.4187,53.3009,53.4187,5500.0
2015-05-04 10:20:00,63.52,63.65,63.48,63.58,26400.0,53.4103,53.5196,53.3766,53.4607,26400.0
2015-05-04 10:25:00,63.57,63.61,63.56,63.58,16000.0,53.4523,53.4859,53.4439,53.4607,16000.0
2015-05-04 10:30:00,63.57,63.59,63.42,63.47,11300.0,53.4523,53.4691,53.3262,53.3682,11300.0
2015-05-04 10:35:00,63.47,63.47,63.41,63.43,8300.0,53.3682,53.3682,53.3178,53.3346,8300.0
2015-05-04 10:40:00,63.42,63.42,63.32,63.41,20000.0,53.3262,53.3262,53.2421,53.3178,20000.0
2015-05-04 10:45:00,63.42,63.48,63.41,63.45,3600.0,53.3262,53.3766,53.3178,53.3514,3600.0
2015-05-04 10:50:00,63.43,63.46,63.4,63.46,6900.0,53.3346,53.3598,53.3094,53.3598,6900.0
2015-05-04 10:55:00,63.47,63.47,63.44,63.46,1700.0,53.3682,53.3682,53.343,53.3598,1700.0
2015-05-04 11:00:00,63.46,63.46,63.43,63.45,2900.0,53.3598,53.3598,53.3346,53.3514,2900.0
2015-05-04 11:05:00,63.45,63.52,63.44,63.47,7200.0,53.3514,53.4103,53.343,53.3682,7200.0
2015-05-04 11:10:00,63.47,63.51,63.46,63.51,5800.0,53.3682,53.4018,53.3598,53.4018,5800.0
2015-05-04 11:15:00,63.51,63.55,63.49,63.52,32000.0,53.4018,53.4355,53.385,53.4103,32000.0
2015-05-04 11:20:00,63.5,63.52,63.48,63.49,8800.0,53.3934,53.4103,53.3766,53.385,8800.0
2015-05-04 11:25:00,63.5,63.51,63.48,63.49,18400.0,53.3934,53.4018,53.3766,53.385,18400.0
2015-05-04 11:30:00,63.48,63.5,63.47,63.5,18400.0,53.3766,53.3934,53.3682,53.3934,18400.0
2015-05-04 11:35:00,63.49,63.5,63.48,63.49,5400.0,53.385,53.3934,53.3766,53.385,5400.0
2015-05-04 11:40:00,63.49,63.5,63.47,63.5,8300.0,53.385,53.3934,53.3682,53.3934,8300.0
2015-05-04 11:45:00,63.5,63.5,63.48,63.49,11400.0,53.3934,53.3934,53.3766,53.385,11400.0
2015-05-04 11:50:00,63.49,63.5,63.47,63.5,20200.0,53.385,53.3934,53.3682,53.3934,20200.0
2015-05-04 11:55:00,63.5,63.5,63.48,63.48,6000.0,53.3934,53.3934,53.3766,53.3766,6000.0
2015-05-04 12:00:00,63.47,63.51,63.47,63.48,3900.0,53.3682,53.4018,53.3682,53.3766,3900.0
2015-05-04 12:05:00,63.48,63.5,63.48,63.49,2900.0,53.3766,53.3934,53.3766,53.385,2900.0
2015-05-04 12:10:00,63.49,63.52,63.46,63.46,10600.0,53.385,53.4103,53.3598,53.3598,10600.0
2015-05-04 12:15:00,63.49,63.49,63.47,63.48,10500.0,53.385,53.385,53.3682,53.3766,10500.0
2015-05-04 12:20:00,63.47,63.49,63.43,63.49,5500.0,53.3682,53.385,53.3346,53.385,5500.0
2015-05-04 12:25:00,63.49,63.64,63.49,63.62,28700.0,53.385,53.5112,53.385,53.4943,28700.0
2015-05-04 12:30:00,63.63,63.65,63.58,63.62,8400.0,53.5027,53.5196,53.4607,53.4943,8400.0
2015-05-04 12:35:00,63.65,63.68,63.63,63.66,5200.0,53.5196,53.5448,53.5027,53.528,5200.0
2015-05-04 12:40:00,63.64,63.64,63.6,63.6,2000.0,53.5112,53.5112,53.4775,53.4775,2000.0
2015-05-04 12:45:00,63.62,63.63,63.6,63.6,7200.0,53.4943,53.5027,53.4775,53.4775,7200.0
2015-05-04 12:50:00,63.59,63.61,63.58,63.58,3000.0,53.4691,53.4859,53.4607,53.4607,3000.0
2015-05-04 12:55:00,63.57,63.62,63.54,63.6,15700.0,53.4523,53.4943,53.4271,53.4775,15700.0
2015-05-04 13:00:00,63.6,63.62,63.59,63.61,2300.0,53.4775,53.4943,53.4691,53.4859,2300.0
2015-05-04 13:05:00,63.6,63.6,63.54,63.59,14300.0,53.4775,53.4775,53.4271,53.4691,14300.0
2015-05-04 13:10:00,63.58,63.61,63.58,63.6,6100.0,53.4607,53.4859,53.4607,53.4775,6100.0
2015-05-04 13:15:00,63.61,63.62,63.58,63.61,3000.0,53.4859,53.4943,53.4607,53.4859,3000.0
2015-05-04 13:20:00,63.62,63.62,63.59,63.6,2500.0,53.4943,53.4943,53.4691,53.4775,2500.0
2015-05-04 13:25:00,63.6,63.62,63.59,63.6,6600.0,53.4775,53.4943,53.4691,53.4775,6600.0
2015-05-04 13:30:00,63.6,63.61,63.58,63.59,5900.0,53.4775,53.4859,53.4607,53.4691,5900.0
2015-05-04 13:35:00,63.6,63.61,63.56,63.57,5600.0,53.4775,53.4859,53.4439,53.4523,5600.0
2015-05-04 13:40:00,63.59,63.61,63.58,63.61,4900.0,53.4691,53.4859,53.4607,53.4859,4900.0
2015-05-04 13:45:00,63.61,63.63,63.59,63.62,5100.0,53.4859,53.5027,53.4691,53.4943,5100.0
2015-05-04 13:50:00,63.61,63.64,63.61,63.61,1500.0,53.4859,53.5112,53.4859,53.4859,1500.0
2015-05-04 13:55:00,63.63,63.63,63.61,63.63,1500.0,53.5027,53.5027,53.4859,53.5027,1500.0
2015-05-04 14:00:00,63.63,63.66,63.61,63.61,4900.0,53.5027,53.528,53.4859,53.4859,4900.0
2015-05-04 14:05:00,63.59,63.64,63.59,63.61,4500.0,53.4691,53.5112,53.4691,53.4859,4500.0
2015-05-04 14:10:00,63.6,63.61,63.5,63.5,5500.0,53.4775,53.4859,53.3934,53.3934,5500.0
2015-05-04 14:15:00,63.52,63.56,63.51,63.55,2400.0,53.4103,53.4439,53.4018,53.4355,2400.0
2015-05-04 14:20:00,63.54,63.64,63.54,63.6,6100.0,53.4271,53.5112,53.4271,53.4775,6100.0
2015-05-04 14:25:00,63.62,63.62,63.58,63.58,3300.0,53.4943,53.4943,53.4607,53.4607,3300.0
2015-05-04 14:30:00,63.58,63.64,63.57,63.62,7000.0,53.4607,53.5112,53.4523,53.4943,7000.0
2015-05-04 14:35:00,63.62,63.62,63.58,63.58,3700.0,53.4943,53.4943,53.4607,53.4607,3700.0
2015-05-04 14:40:00,63.57,63.61,63.56,63.6,3100.0,53.4523,53.4859,53.4439,53.4775,3100.0
2015-05-04 14:45:00,63.56,63.56,63.49,63.52,5900.0,53.4439,53.4439,53.385,53.4103,5900.0
2015-05-04 14:50:00,63.54,63.54,63.5,63.53,2500.0,53.4271,53.4271,53.3934,53.4187,2500.0
2015-05-04 14:55:00,63.52,63.54,63.47,63.53,4500.0,53.4103,53.4271,53.3682,53.4187,4500.0
2015-05-04 15:00:00,63.52,63.53,63.42,63.46,4800.0,53.4103,53.4187,53.3262,53.3598,4800.0
2015-05-04 15:05:00,63.45,63.46,63.39,63.4,17100.0,53.3514,53.3598,53.3009,53.3094,17100.0
2015-05-04 15:10:00,63.37,63.39,63.33,63.35,19800.0,53.2841,53.3009,53.2505,53.2673,19800.0
2015-05-04 15:15:00,63.36,63.36,63.29,63.32,23300.0,53.2757,53.2757,53.2169,53.2421,23300.0
2015-05-04 15:20:00,63.32,63.36,63.31,63.33,20500.0,53.2421,53.2757,53.2337,53.2505,20500.0
2015-05-04 15:25:00,63.33,63.34,63.25,63.26,18700.0,53.2505,53.2589,53.1832,53.1916,18700.0
2015-05-04 15:30:00,63.27,63.27,63.22,63.25,35300.0,53.2,53.2,53.158,53.1832,35300.0
2015-05-04 15:35:00,63.25,63.31,63.24,63.24,18400.0,53.1832,53.2337,53.1748,53.1748,18400.0
2015-05-04 15:40:00,63.25,63.26,63.17,63.19,24400.0,53.1832,53.1916,53.116,53.1328,24400.0
2015-05-04 15:45:00,63.19,63.2,63.11,63.11,44100.0,53.1328,53.1412,53.0655,53.0655,44100.0
2015-05-04 15:50:00,63.11,63.21,63.11,63.11,53600.0,53.0655,53.1496,53.0655,53.0655,53600.0
2015-05-04 15:55:00,63.1,63.25,63.07,63.25,215800.0,53.0571,53.1832,53.0319,53.1832,215800.0
2015-05-05 09:30:00,63.02,63.22,62.99,63.21,66600.0,52.9898,53.158,52.9646,53.1496,66600.0
2015-05-05 09:35:00,63.22,63.43,63.17,63.24,9100.0,53.158,53.3346,53.116,53.1748,9100.0
2015-05-05 09:40:00,63.26,63.51,63.23,63.44,7600.0,53.1916,53.4018,53.1664,53.343,7600.0
2015-05-05 09:45:00,63.42,63.45,63.28,63.32,8700.0,53.3262,53.3514,53.2085,53.2421,8700.0
2015-05-05 09:50:00,63.3,63.3,63.14,63.2,51100.0,53.2253,53.2253,53.0907,53.1412,51100.0
2015-05-05 09:55:00,63.21,63.25,63.17,63.23,20200.0,53.1496,53.1832,53.116,53.1664,20200.0
2015-05-05 10:00:00,63.22,63.23,63.17,63.21,17500.0,53.158,53.1664,53.116,53.1496,17500.0
2015-05-05 10:05:00,63.21,63.37,63.17,63.37,26800.0,53.1496,53.2841,53.116,53.2841,26800.0
2015-05-05 10:10:00,63.36,63.36,63.26,63.3,18200.0,53.2757,53.2757,53.1916,53.2253,18200.0
2015-05-05 10:15:00,63.31,63.34,63.25,63.31,21800.0,53.2337,53.2589,53.1832,53.2337,21800.0
2015-05-05 10:20:00,63.32,63.53,63.29,63.53,30000.0,53.2421,53.4187,53.2169,53.4187,30000.0
2015-05-05 10:25:00,63.55,63.55,63.32,63.34,14600.0,53.4355,53.4355,53.2421,53.2589,14600.0
2015-05-05 10:30:00,63.36,63.38,63.29,63.32,16500.0,53.2757,53.2925,53.2169,53.2421,16500.0
2015-05-05 10:35:00,63.31,63.34,63.27,63.29,15900.0,53.2337,53.2589,53.2,53.2169,15900.0
2015-05-05 10:40:00,63.28,63.36,63.23,63.35,22200.0,53.2085,53.2757,53.1664,53.2673,22200.0
2015-05-05 10:45:00,63.35,63.43,63.34,63.4,10800.0,53.2673,53.3346,53.2589,53.3094,10800.0
2015-05-05 10:50:00,63.41,63.41,63.31,63.32,7300.0,53.3178,53.3178,53.2337,53.2421,7300.0
2015-05-05 10:55:00,63.32,63.33,63.27,63.27,11600.0,53.2421,53.2505,53.2,53.2,11600.0
2015-05-05 11:00:00,63.25,63.26,63.16,63.17,19200.0,53.1832,53.1916,53.1076,53.116,19200.0
2015-05-05 11:05:00,63.17,63.22,63.15,63.18,31800.0,53.116,53.158,53.0991,53.1244,31800.0
2015-05-05 11:10:00,63.18,63.2,63.15,63.17,17400.0,53.1244,53.1412,53.0991,53.116,17400.0
2015-05-05 11:15:00,63.16,63.21,63.14,63.19,33600.0,53.1076,53.1496,53.0907,53.1328,33600.0
2015-05-05 11:20:00,63.2,63.23,63.18,63.22,22500.0,53.1412,53.1664,53.1244,53.158,22500.0
2015-05-05 11:25:00,63.21,63.27,63.19,63.21,19600.0,53.1496,53.2,53.1328,53.1496,19600.0
2015-05-05 11:30:00,63.21,63.22,63.15,63.18,24000.0,53.1496,53.158,53.0991,53.1244,24000.0
2015-05-05 11:35:00,63.17,63.22,63.16,63.21,20500.0,53.116,53.158,53.1076,53.1496,20500.0
2015-05-05 11:40:00,63.2,63.27,63.2,63.27,16500.0,53.1412,53.2,53.1412,53.2,16500.0
2015-05-05 11:45:00,63.28,63.28,63.21,63.23,10500.0,53.2085,53.2085,53.1496,53.1664,10500.0
2015-05-05 11:50:00,63.23,63.26,63.22,63.23,10500.0,53.1664,53.1916,53.158,53.1664,10500.0
2015-05-05 11:55:00,63.23,63.31,63.22,63.3,12300.0,53.1664,53.2337,53.158,53.2253,12300.0
2015-05-05 12:00:00,63.3,63.32,63.25,63.25,14500.0,53.2253,53.2421,53.1832,53.1832,14500.0
2015-05-05 12:05:00,63.25,63.25,63.22,63.25,8000.0,53.1832,53.1832,53.158,53.1832,8000.0
2015-05-05 12:10:00,63.26,63.28,63.22,63.24,10800.0,53.1916,53.2085,53.158,53.1748,10800.0
2015-05-05 12:15:00,63.24,63.32,63.22,63.31,12000.0,53.1748,53.2421,53.158,53.2337,12000.0
2015-05-05 12:20:00,63.31,63.31,63.25,63.25,4800.0,53.2337,53.2337,53.1832,53.1832,4800.0
2015-05-05 12:25:00,63.25,63.28,63.23,63.23,8600.0,53.1832,53.2085,53.1664,53.1664,8600.0
2015-05-05 12:30:00,63.22,63.3,63.22,63.3,11800.0,53.158,53.2253,53.158,53.2253,11800.0
2015-05-05 12:35:00,63.28,63.3,63.27,63.28,6700.0,53.2085,53.2253,53.2,53.2085,6700.0
2015-05-05 12:40:00,63.28,63.37,63.28,63.31,22900.0,53.2085,53.2841,53.2085,53.2337,22900.0
2015-05-05 12:45:00,63.32,63.4,63.3,63.39,11400.0,53.2421,53.3094,53.2253,53.3009,11400.0
2015-05-05 12:50:00,63.39,63.39,63.3,63.35,10200.0,53.3009,53.3009,53.2253,53.2673,10200.0
2015-05-05 12:55:00,63.34,63.34,63.28,63.29,4800.0,53.2589,53.2589,53.2085,53.2169,4800.0
2015-05-05 13:00:00,63.28,63.31,63.22,63.25,9600.0,53.2085,53.2337,53.158,53.1832,9600.0
2015-05-05 13:05:00,63.25,63.25,63.19,63.2,6700.0,53.1832,53.1832,53.1328,53.1412,6700.0
2015-05-05 13:10:00,63.2,63.23,63.18,63.18,8300.0,53.1412,53.1664,53.1244,53.1244,8300.0
2015-05-05 13:15:00,63.17,63.18,63.15,63.18,21600.0,53.116,53.1244,53.0991,53.1244,21600.0
2015-05-05 13:20:00,63.18,63.24,63.14,63.23,22100.0,53.1244,53.1748,53.0907,53.1664,22100.0
2015-05-05 13:25:00,63.23,63.31,63.21,63.3,11600.0,53.1664,53.2337,53.1496,53.2253,11600.0
2015-05-05 13:30:00,63.28,63.28,63.23,63.24,13500.0,53.2085,53.2085,53.1664,53.1748,13500.0
2015-05-05 13:35:00,63.24,63.32,63.23,63.31,16400.0,53.1748,53.2421,53.1664,53.2337,16400.0
2015-05-05 13:40:00,63.29,63.32,63.27,63.32,21000.0,53.2169,53.2421,53.2,53.2421,21000.0
2015-05-05 13:45:00,63.31,63.34,63.3,63.32,11000.0,53.2337,53.2589,53.2253,53.2421,11000.0
2015-05-05 13:50:00,63.32,63.36,63.3,63.32,13500.0,53.2421,53.2757,53.2253,53.2421,13500.0
2015-05-05 13:55:00,63.34,63.37,63.32,63.35,11700.0,53.2589,53.2841,53.2421,53.2673,11700.0
2015-05-05 14:00:00,63.35,63.35,63.28,63.28,16300.0,53.2673,53.2673,53.2085,53.2085,16300.0
2015-05-05 14:05:00,63.28,63.34,63.28,63.34,12800.0,53.2085,53.2589,53.2085,53.2589,12800.0
2015-05-05 14:10:00,63.33,63.36,63.33,63.35,6400.0,53.2505,53.2757,53.2505,53.2673,6400.0
2015-05-05 14:15:00,63.34,63.34,63.27,63.3,15300.0,53.2589,53.2589,53.2,53.2253,15300.0
2015-05-05 14:20:00,63.3,63.32,63.25,63.26,14800.0,53.2253,53.2421,53.1832,53.1916,14800.0
2015-05-05 14:25:00,63.26,63.38,63.22,63.36,31500.0,53.1916,53.2925,53.158,53.2757,31500.0
2015-05-05 14:30:00,63.35,63.43,63.34,63.41,14800.0,53.2673,53.3346,53.2589,53.3178,14800.0
2015-05-05 14:35:00,63.4,63.41,63.35,63.35,19400.0,53.3094,53.3178,53.2673,53.2673,19400.0
2015-05-05 14:40:00,63.35,63.39,63.35,63.35,25400.0,53.2673,53.3009,53.2673,53.2673,25400.0
2015-05-05 14:45:00,63.35,63.4,63.35,63.35,28800.0,53.2673,53.3094,53.2673,53.2673,28800.0
2015-05-05 14:50:00,63.35,63.37,63.34,63.35,38300.0,53.2673,53.2841,53.2589,53.2673,38300.0
2015-05-05 14:55:00,63.35,63.42,63.34,63.36,40200.0,53.2673,53.3262,53.2589,53.2757,40200.0
2015-05-05 15:00:00,63.35,63.39,63.3,63.31,20400.0,53.2673,53.3009,53.2253,53.2337,20400.0
2015-05-05 15:05:00,63.3,63.32,63.24,63.25,33800.0,53.2253,53.2421,53.1748,53.1832,33800.0
2015-05-05 15:10:00,63.25,63.37,63.24,63.35,22100.0,53.1832,53.2841,53.1748,53.2673,22100.0
2015-05-05 15:15:00,63.35,63.41,63.32,63.34,28900.0,53.2673,53.3178,53.2421,53.2589,28900.0
2015-05-05 15:20:00,63.33,63.37,63.31,63.37,21600.0,53.2505,53.2841,53.2337,53.2841,21600.0
2015-05-05 15:25:00,63.36,63.4,63.34,63.39,23000.0,53.2757,53.3094,53.2589,53.3009,23000.0
2015-05-05 15:30:00,63.38,63.42,63.35,63.42,40600.0,53.2925,53.3262,53.2673,53.3262,40600.0
2015-05-05 15:35:00,63.43,63.5,63.41,63.45,48200.0,53.3346,53.3934,53.3178,53.3514,48200.0
2015-05-05 15:40:00,63.45,63.48,63.44,63.46,28100.0,53.3514,53.3766,53.343,53.3598,28100.0
2015-05-05 15:45:00,63.46,63.47,63.43,63.46,78900.0,53.3598,53.3682,53.3346,53.3598,78900.0
2015-05-05 15:50:00,63.46,63.47,63.44,63.44,61100.0,53.3598,53.3682,53.343,53.343,61100.0
2015-05-05 15:55:00,63.45,63.48,63.34,63.35,143900.0,53.3514,53.3766,53.2589,53.2673,143900.0
2015-05-06 09:30:00,63.58,63.94,63.44,63.86,25500.0,53.4607,53.7634,53.343,53.6961,25500.0
2015-05-06 09:35:00,63.83,63.96,63.76,63.91,13100.0,53.6709,53.7802,53.6121,53.7382,13100.0
2015-05-06 09:40:00,63.89,63.9,63.57,63.59,11700.0,53.7214,53.7298,53.4523,53.4691,11700.0
2015-05-06 09:45:00,63.58,63.74,63.55,63.65,6100.0,53.4607,53.5952,53.4355,53.5196,6100.0
2015-05-06 09:50:00,63.62,63.67,63.45,63.48,16900.0,53.4943,53.5364,53.3514,53.3766,16900.0
2015-05-06 09:55:00,63.49,63.59,63.48,63.54,14900.0,53.385,53.4691,53.3766,53.4271,14900.0
2015-05-06 10:00:00,63.52,63.54,63.47,63.53,15400.0,53.4103,53.4271,53.3682,53.4187,15400.0
2015-05-06 10:05:00,63.54,63.55,63.32,63.32,11500.0,53.4271,53.4355,53.2421,53.2421,11500.0
2015-05-06 10:10:00,63.29,63.39,63.24,63.39,22600.0,53.2169,53.3009,53.1748,53.3009,22600.0
2015-05-06 10:15:00,63.37,63.46,63.35,63.41,16800.0,53.2841,53.3598,53.2673,53.3178,16800.0
2015-05-06 10:20:00,63.42,63.45,63.4,63.41,11200.0,53.3262,53.3514,53.3094,53.3178,11200.0
2015-05-06 10:25:00,63.4,63.44,63.29,63.44,24400.0,53.3094,53.343,53.2169,53.343,24400.0
2015-05-06 10:30:00,63.43,63.46,63.33,63.37,8700.0,53.3346,53.3598,53.2505,53.2841,8700.0
2015-05-06 10:35:00,63.34,63.34,63.25,63.31,5600.0,53.2589,53.2589,53.1832,53.2337,5600.0
2015-05-06 10:40:00,63.34,63.51,63.34,63.51,25400.0,53.2589,53.4018,53.2589,53.4018,25400.0
2015-05-06 10:45:00,63.5,63.64,63.5,63.62,3700.0,53.3934,53.5112,53.3934,53.4943,3700.0
2015-05-06 10:50:00,63.65,63.65,63.59,63.61,4700.0,53.5196,53.5196,53.4691,53.4859,4700.0
2015-05-06 10:55:00,63.59,63.6,63.53,63.59,8400.0,53.4691,53.4775,53.4187,53.4691,8400.0
2015-05-06 11:00:00,63.58,63.62,63.53,63.61,7500.0,53.4607,53.4943,53.4187,53.4859,7500.0
2015-05-06 11:05:00,63.63,63.63,63.55,63.55,12000.0,53.5027,53.5027,53.4355,53.4355,12000.0
2015-05-06 11:10:00,63.55,63.56,63.4,63.4,9900.0,53.4355,53.4439,53.3094,53.3094,9900.0
2015-05-06 11:15:00,63.4,63.51,63.4,63.46,6700.0,53.3094,53.4018,53.3094,53.3598,6700.0
2015-05-06 11:20:00,63.46,63.47,63.33,63.39,9300.0,53.3598,53.3682,53.2505,53.3009,9300.0
2015-05-06 11:25:00,63.39,63.45,63.39,63.43,6700.0,53.3009,53.3514,53.3009,53.3346,6700.0
2015-05-06 11:30:00,63.44,63.52,63.44,63.52,5800.0,53.343,53.4103,53.343,53.4103,5800.0
2015-05-06 11:35:00,63.5,63.55,63.49,63.53,16900.0,53.3934,53.4355,53.385,53.4187,16900.0
2015-05-06 11:40:00,63.54,63.62,63.52,63.62,5600.0,53.4271,53.4943,53.4103,53.4943,5600.0
2015-05-06 11:45:00,63.6,63.65,63.59,63.6,8200.0,53.4775,53.5196,53.4691,53.4775,8200.0
2015-05-06 11:50:00,63.6,63.64,63.6,63.64,12900.0,53.4775,53.5112,53.4775,53.5112,12900.0
2015-05-06 11:55:00,63.64,63.67,63.62,63.67,10300.0,53.5112,53.5364,53.4943,53.5364,10300.0
2015-05-06 12:00:00,63.68,63.68,63.55,63.56,8800.0,53.5448,53.5448,53.4355,53.4439,8800.0
2015-05-06 12:05:00,63.55,63.6,63.54,63.57,2900.0,53.4355,53.4775,53.4271,53.4523,2900.0
2015-05-06 12:10:00,63.56,63.57,63.52,63.54,7000.0,53.4439,53.4523,53.4103,53.4271,7000.0
2015-05-06 12:15:00,63.54,63.57,63.52,63.56,5100.0,53.4271,53.4523,53.4103,53.4439,5100.0
2015-05-06 12:20:00,63.56,63.57,63.53,63.57,9700.0,53.4439,53.4523,53.4187,53.4523,9700.0
2015-05-06 12:25:00,63.56,63.57,63.49,63.53,7500.0,53.4439,53.4523,53.385,53.4187,7500.0
2015-05-06 12:30:00,63.51,63.51,63.47,63.48,9400.0,53.4018,53.4018,53.3682,53.3766,9400.0
2015-05-06 12:35:00,63.49,63.57,63.49,63.54,8100.0,53.385,53.4523,53.385,53.4271,8100.0
2015-05-06 12:40:00,63.56,63.56,63.45,63.45,8300.0,53.4439,53.4439,53.3514,53.3514,8300.0
2015-05-06 12:45:00,63.46,63.5,63.46,63.48,3300.0,53.3598,53.3934,53.3598,53.3766,3300.0
2015-05-06 12:50:00,63.48,63.49,63.37,63.39,7100.0,53.3766,53.385,53.2841,53.3009,7100.0
2015-05-06 12:55:00,63.4,63.45,63.4,63.41,3100.0,53.3094,53.3514,53.3094,53.3178,3100.0
2015-05-06 13:00:00,63.39,63.4,63.31,63.32,14500.0,53.3009,53.3094,53.2337,53.2421,14500.0
2015-05-06 13:05:00,63.34,63.38,63.33,63.33,5300.0,53.2589,53.2925,53.2505,53.2505,5300.0
2015-05-06 13:10:00,63.35,63.41,63.35,63.41,4000.0,53.2673,53.3178,53.2673,53.3178,4000.0
2015-05-06 13:15:00,63.41,63.42,63.38,63.42,3700.0,53.3178,53.3262,53.2925,53.3262,3700.0
2015-05-06 13:20:00,63.43,63.44,63.39,63.39,2900.0,53.3346,53.343,53.3009,53.3009,2900.0
2015-05-06 13:25:00,63.39,63.39,63.35,63.35,4400.0,53.3009,53.3009,53.2673,53.2673,4400.0
2015-05-06 13:30:00,63.35,63.39,63.33,63.34,28800.0,53.2673,53.3009,53.2505,53.2589,28800.0
2015-05-06 13:35:00,63.35,63.38,63.3,63.38,25900.0,53.2673,53.2925,53.2253,53.2925,25900.0
2015-05-06 13:40:00,63.38,63.38,63.33,63.33,3900.0,53.2925,53.2925,53.2505,53.2505,3900.0
2015-05-06 13:45:00,63.31,63.35,63.3,63.35,18900.0,53.2337,53.2673,53.2253,53.2673,18900.0
2015-05-06 13:50:00,63.35,63.35,63.3,63.33,8800.0,53.2673,53.2673,53.2253,53.2505,8800.0
2015-05-06 13:55:00,63.35,63.36,63.33,63.33,4300.0,53.2673,53.2757,53.2505,53.2505,4300.0
2015-05-06 14:00:00,63.34,63.39,63.33,63.34,19300.0,53.2589,53.3009,53.2505,53.2589,19300.0
2015-05-06 14:05:00,63.34,63.4,63.33,63.35,11600.0,53.2589,53.3094,53.2505,53.2673,11600.0
2015-05-06 14:10:00,63.35,63.36,63.31,63.31,14800.0,53.2673,53.2757,53.2337,53.2337,14800.0
2015-05-06 14:15:00,63.31,63.37,63.3,63.37,2800.0,53.2337,53.2841,53.2253,53.2841,2800.0
2015-05-06 14:20:00,63.36,63.36,63.31,63.32,9600.0,53.2757,53.2757,53.2337,53.2421,9600.0
2015-05-06 14:25:00,63.32,63.35,63.29,63.34,7000.0,53.2421,53.2673,53.2169,53.2589,7000.0
2015-05-06 14:30:00,63.34,63.35,63.28,63.31,14500.0,53.2589,53.2673,53.2085,53.2337,14500.0
2015-05-06 14:35:00,63.31,63.31,63.2,63.21,32100.0,53.2337,53.2337,53.1412,53.1496,32100.0
2015-05-06 14:40:00,63.21,63.22,63.11,63.19,12000.0,53.1496,53.158,53.0655,53.1328,12000.0
2015-05-06 14:45:00,63.19,63.24,63.19,63.24,13400.0,53.1328,53.1748,53.1328,53.1748,13400.0
2015-05-06 14:50:00,63.24,63.27,63.23,63.26,7500.0,53.1748,53.2,53.1664,53.1916,7500.0
2015-05-06 14:55:00,63.24,63.31,63.23,63.3,12100.0,53.1748,53.2337,53.1664,53.2253,12100.0
2015-05-06 15:00:00,63.29,63.3,63.24,63.29,10600.0,53.2169,53.2253,53.1748,53.2169,10600.0
2015-05-06 15:05:00,63.28,63.39,63.27,63.39,15700.0,53.2085,53.3009,53.2,53.3009,15700.0
2015-05-06 15:10:00,63.4,63.41,63.35,63.38,26900.0,53.3094,53.3178,53.2673,53.2925,26900.0
2015-05-06 15:15:00,63.37,63.41,63.29,63.33,36500.0,53.2841,53.3178,53.2169,53.2505,36500.0
2015-05-06 15:20:00,63.32,63.39,63.32,63.39,31500.0,53.2421,53.3009,53.2421,53.3009,31500.0
2015-05-06 15:25:00,63.37,63.43,63.35,63.43,21100.0,53.2841,53.3346,53.2673,53.3346,21100.0
2015-05-06 15:30:00,63.43,63.44,63.34,63.34,22600.0,53.3346,53.343,53.2589,53.2589,22600.0
2015-05-06 15:35:00,63.34,63.42,63.33,63.41,26200.0,53.2589,53.3262,53.2505,53.3178,26200.0
2015-05-06 15:40:00,63.4,63.41,63.33,63.36,24400.0,53.3094,53.3178,53.2505,53.2757,24400.0
2015-05-06 15:45:00,63.35,63.41,63.29,63.4,47000.0,53.2673,53.3178,53.2169,53.3094,47000.0
2015-05-06 15:50:00,63.39,63.46,63.37,63.43,64200.0,53.3009,53.3598,53.2841,53.3346,64200.0
2015-05-06 15:55:00,63.42,63.49,63.4,63.49,70800.0,53.3262,53.385,53.3094,53.385,70800.0
2015-05-07 09:30:00,63.5,63.93,63.41,63.5,66000.0,53.3934,53.755,53.3178,53.3934,66000.0
2015-05-07 09:35:00,63.41,63.56,63.41,63.55,20300.0,53.3178,53.4439,53.3178,53.4355,20300.0
2015-05-07 09:40:00,63.58,63.87,63.57,63.81,22800.0,53.4607,53.7046,53.4523,53.6541,22800.0
2015-05-07 09:45:00,63.78,63.88,63.71,63.86,10200.0,53.6289,53.713,53.57,53.6961,10200.0
2015-05-07 09:50:00,63.87,63.9,63.67,63.71,23900.0,53.7046,53.7298,53.5364,53.57,23900.0
2015-05-07 09:55:00,63.69,63.75,63.65,63.7,47900.0,53.5532,53.6037,53.5196,53.5616,47900.0
2015-05-07 10:00:00,63.68,63.74,63.63,63.7,22900.0,53.5448,53.5952,53.5027,53.5616,22900.0
2015-05-07 10:05:00,63.68,63.82,63.65,63.75,56000.0,53.5448,53.6625,53.5196,53.6037,56000.0
2015-05-07 10:10:00,63.74,63.85,63.72,63.85,17600.0,53.5952,53.6877,53.5784,53.6877,17600.0
2015-05-07 10:15:00,63.86,63.89,63.85,63.87,6100.0,53.6961,53.7214,53.6877,53.7046,6100.0
2015-05-07 10:20:00,63.9,63.91,63.81,63.86,9900.0,53.7298,53.7382,53.6541,53.6961,9900.0
2015-05-07 10:25:00,63.88,63.94,63.82,63.83,21900.0,53.713,53.7634,53.6625,53.6709,21900.0
2015-05-07 10:30:00,63.83,63.83,63.74,63.74,6100.0,53.6709,53.6709,53.5952,53.5952,6100.0
2015-05-07 10:35:00,63.77,63.81,63.75,63.81,17400.0,53.6205,53.6541,53.6037,53.6541,17400.0
2015-05-07 10:40:00,63.81,63.92,63.8,63.92,9200.0,53.6541,53.7466,53.6457,53.7466,9200.0
2015-05-07 10:45:00,63.92,63.93,63.82,63.86,5100.0,53.7466,53.755,53.6625,53.6961,5100.0
2015-05-07 10:50:00,63.87,63.99,63.87,63.96,5800.0,53.7046,53.8055,53.7046,53.7802,5800.0
2015-05-07 10:55:00,63.95,64.0,63.95,63.98,5200.0,53.7718,53.8139,53.7718,53.797,5200.0
2015-05-07 11:00:00,63.98,64.02,63.97,64.0,5000.0,53.797,53.8307,53.7886,53.8139,5000.0
2015-05-07 11:05:00,63.98,63.99,63.91,63.95,11700.0,53.797,53.8055,53.7382,53.7718,11700.0
2015-05-07 11:10:00,63.93,63.96,63.92,63.94,7900.0,53.755,53.7802,53.7466,53.7634,7900.0
2015-05-07 11:15:00,63.95,63.98,63.93,63.94,8500.0,53.7718,53.797,53.755,53.7634,8500.0
2015-05-07 11:20:00,63.94,63.98,63.9,63.97,8700.0,53.7634,53.797,53.7298,53.7886,8700.0
2015-05-07 11:25:00,63.98,64.04,63.98,64.03,11200.0,53.797,53.8475,53.797,53.8391,11200.0
2015-05-07 11:30:00,64.03,64.03,63.95,63.95,7700.0,53.8391,53.8391,53.7718,53.7718,7700.0
2015-05-07 11:35:00,63.96,64.01,63.95,63.96,4900.0,53.7802,53.8223,53.7718,53.7802,4900.0
2015-05-07 11:40:00,63.96,64.02,63.96,63.97,4700.0,53.7802,53.8307,53.7802,53.7886,4700.0
2015-05-07 11:45:00,63.98,64.03,63.95,64.03,6300.0,53.797,53.8391,53.7718,53.8391,6300.0
2015-05-07 11:50:00,64.02,64.02,63.95,63.95,3300.0,53.8307,53.8307,53.7718,53.7718,3300.0
2015-05-07 11:55:00,63.96,63.96,63.93,63.96,6200.0,53.7802,53.7802,53.755,53.7802,6200.0
2015-05-07 12:00:00,63.96,63.98,63.94,63.97,11800.0,53.7802,53.797,53.7634,53.7886,11800.0
2015-05-07 12:05:00,63.97,63.97,63.93,63.93,3400.0,53.7886,53.7886,53.755,53.755,3400.0
2015-05-07 12:10:00,63.94,63.96,63.93,63.96,3700.0,53.7634,53.7802,53.755,53.7802,3700.0
2015-05-07 12:15:00,63.96,64.01,63.95,64.01,11100.0,53.7802,53.8223,53.7718,53.8223,11100.0
2015-05-07 12:20:00,64.02,64.04,63.98,64.04,19300.0,53.8307,53.8475,53.797,53.8475,19300.0
2015-05-07 12:25:00,64.04,64.1,64.03,64.1,16000.0,53.8475,53.8979,53.8391,53.8979,16000.0
2015-05-07 12:30:00,64.11,64.12,64.0,64.0,19200.0,53.9064,53.9148,53.8139,53.8139,19200.0
2015-05-07 12:35:00,64.0,64.04,63.99,64.02,21100.0,53.8139,53.8475,53.8055,53.8307,21100.0
2015-05-07 12:40:00,64.03,64.09,64.02,64.09,13000.0,53.8391,53.8895,53.8307,53.8895,13000.0
2015-05-07 12:45:00,64.09,64.1,64.05,64.05,9400.0,53.8895,53.8979,53.8559,53.8559,9400.0
2015-05-07 12:50:00,64.05,64.17,64.05,64.14,13000.0,53.8559,53.9568,53.8559,53.9316,13000.0
2015-05-07 12:55:00,64.14,64.14,64.11,64.14,1500.0,53.9316,53.9316,53.9064,53.9316,1500.0
2015-05-07 13:00:00,64.14,64.16,64.09,64.09,6300.0,53.9316,53.9484,53.8895,53.8895,6300.0
2015-05-07 13:05:00,64.09,64.09,64.05,64.05,1900.0,53.8895,53.8895,53.8559,53.8559,1900.0
2015-05-07 13:10:00,64.04,64.12,64.04,64.12,28700.0,53.8475,53.9148,53.8475,53.9148,28700.0
2015-05-07 13:15:00,64.12,64.13,64.09,64.09,10800.0,53.9148,53.9232,53.8895,53.8895,10800.0
2015-05-07 13:20:00,64.08,64.08,64.04,64.04,3800.0,53.8811,53.8811,53.8475,53.8475,3800.0
2015-05-07 13:25:00,64.03,64.07,64.03,64.06,7500.0,53.8391,53.8727,53.8391,53.8643,7500.0
2015-05-07 13:30:00,64.05,64.09,64.04,64.06,10300.0,53.8559,53.8895,53.8475,53.8643,10300.0
2015-05-07 13:35:00,64.06,64.11,64.05,64.11,7700.0,53.8643,53.9064,53.8559,53.9064,7700.0
2015-05-07 13:40:00,64.1,64.19,64.1,64.19,9200.0,53.8979,53.9736,53.8979,53.9736,9200.0
2015-05-07 13:45:00,64.18,64.19,64.15,64.15,3900.0,53.9652,53.9736,53.94,53.94,3900.0
2015-05-07 13:50:00,64.14,64.15,64.12,64.12,4200.0,53.9316,53.94,53.9148,53.9148,4200.0
2015-05-07 13:55:00,64.12,64.15,64.09,64.14,6200.0,53.9148,53.94,53.8895,53.9316,6200.0
2015-05-07 14:00:00,64.16,64.16,64.13,64.15,4600.0,53.9484,53.9484,53.9232,53.94,4600.0
2015-05-07 14:05:00,64.15,64.23,64.14,64.23,9800.0,53.94,54.0073,53.9316,54.0073,9800.0
2015-05-07 14:10:00,64.23,64.29,64.23,64.28,9100.0,54.0073,54.0577,54.0073,54.0493,9100.0
2015-05-07 14:15:00,64.28,64.32,64.28,64.29,11400.0,54.0493,54.0829,54.0493,54.0577,11400.0
2015-05-07 14:20:00,64.29,64.3,64.27,64.29,5500.0,54.0577,54.0661,54.0409,54.0577,5500.0
2015-05-07 14:25:00,64.3,64.3,64.29,64.29,5100.0,54.0661,54.0661,54.0577,54.0577,5100.0
2015-05-07 14:30:00,64.3,64.32,64.29,64.29,12400.0,54.0661,54.0829,54.0577,54.0577,12400.0
2015-05-07 14:35:00,64.3,64.3,64.26,64.27,8000.0,54.0661,54.0661,54.0325,54.0409,8000.0
2015-05-07 14:40:00,64.27,64.27,64.24,64.26,7400.0,54.0409,54.0409,54.0157,54.0325,7400.0
2015-05-07 14:45:00,64.26,64.29,64.25,64.25,9100.0,54.0325,54.0577,54.0241,54.0241,9100.0
2015-05-07 14:50:00,64.24,64.25,64.2,64.21,21900.0,54.0157,54.0241,53.982,53.9904,21900.0
2015-05-07 14:55:00,64.2,64.22,64.18,64.22,8800.0,53.982,53.9988,53.9652,53.9988,8800.0
2015-05-07 15:00:00,64.21,64.22,64.18,64.21,9700.0,53.9904,53.9988,53.9652,53.9904,9700.0
2015-05-07 15:05:00,64.2,64.21,64.16,64.18,10600.0,53.982,53.9904,53.9484,53.9652,10600.0
2015-05-07 15:10:00,64.18,64.19,64.09,64.09,12100.0,53.9652,53.9736,53.8895,53.8895,12100.0
2015-05-07 15:15:00,64.09,64.09,64.04,64.05,12700.0,53.8895,53.8895,53.8475,53.8559,12700.0
2015-05-07 15:20:00,64.05,64.07,64.01,64.04,13700.0,53.8559,53.8727,53.8223,53.8475,13700.0
2015-05-07 15:25:00,64.04,64.05,64.0,64.04,18700.0,53.8475,53.8559,53.8139,53.8475,18700.0
2015-05-07 15:30:00,64.04,64.1,64.04,64.08,21700.0,53.8475,53.8979,53.8475,53.8811,21700.0
2015-05-07 15:35:00,64.09,64.09,64.06,64.06,22400.0,53.8895,53.8895,53.8643,53.8643,22400.0
2015-05-07 15:40:00,64.07,64.08,64.03,64.04,28900.0,53.8727,53.8811,53.8391,53.8475,28900.0
2015-05-07 15:45:00,64.05,64.09,64.0,64.09,38600.0,53.8559,53.8895,53.8139,53.8895,38600.0
2015-05-07 15:50:00,64.07,64.13,64.03,64.12,29600.0,53.8727,53.9232,53.8391,53.9148,29600.0
2015-05-07 15:55:00,64.12,64.19,64.07,64.09,73700.0,53.9148,53.9736,53.8727,53.8895,73700.0
2015-05-08 09:30:00,64.74,64.99,64.74,64.92,24400.0,54.4361,54.6463,54.4361,54.5874,24400.0
2015-05-08 09:35:00,64.95,65.05,64.91,64.99,12500.0,54.6127,54.6967,54.579,54.6463,12500.0
2015-05-08 09:40:00,64.97,65.21,64.94,65.17,16400.0,54.6295,54.8313,54.6043,54.7976,16400.0
2015-05-08 09:45:00,65.17,65.23,65.02,65.22,18000.0,54.7976,54.8481,54.6715,54.8397,18000.0
2015-05-08 09:50:00,65.22,65.39,65.21,65.37,29900.0,54.8397,54.9826,54.8313,54.9658,29900.0
2015-05-08 09:55:00,65.38,65.45,65.33,65.41,21400.0,54.9742,55.0331,54.9322,54.9994,21400.0
2015-05-08 10:00:00,65.4,65.49,65.38,65.45,11900.0,54.991,55.0667,54.9742,55.0331,11900.0
2015-05-08 10:05:00,65.44,65.44,65.32,65.32,7900.0,55.0247,55.0247,54.9238,54.9238,7900.0
2015-05-08 10:10:00,65.3,65.38,65.28,65.36,11200.0,54.907,54.9742,54.8901,54.9574,11200.0
2015-05-08 10:15:00,65.37,65.4,65.3,65.4,15500.0,54.9658,54.991,54.907,54.991,15500.0
2015-05-08 10:20:00,65.41,65.49,65.4,65.49,13700.0,54.9994,55.0667,54.991,55.0667,13700.0
2015-05-08 10:25:00,65.49,65.56,65.45,65.55,11800.0,55.0667,55.1256,55.0331,55.1172,11800.0
2015-05-08 10:30:00,65.56,65.62,65.55,65.56,16600.0,55.1256,55.176,55.1172,55.1256,16600.0
2015-05-08 10:35:00,65.56,65.62,65.56,65.61,13800.0,55.1256,55.176,55.1256,55.1676,13800.0
2015-05-08 10:40:00,65.6,65.64,65.6,65.63,11000.0,55.1592,55.1928,55.1592,55.1844,11000.0
2015-05-08 10:45:00,65.63,65.67,65.62,65.67,14500.0,55.1844,55.2181,55.176,55.2181,14500.0
2015-05-08 10:50:00,65.68,65.7,65.65,65.69,15200.0,55.2265,55.2433,55.2012,55.2349,15200.0
2015-05-08 10:55:00,65.68,65.68,65.59,65.62,10100.0,55.2265,55.2265,55.1508,55.176,10100.0
2015-05-08 11:00:00,65.64,65.66,65.58,65.6,7800.0,55.1928,55.2097,55.1424,55.1592,7800.0
2015-05-08 11:05:00,65.6,65.61,65.54,65.54,5500.0,55.1592,55.1676,55.1088,55.1088,5500.0
2015-05-08 11:10:00,65.55,65.57,65.54,65.55,7100.0,55.1172,55.134,55.1088,55.1172,7100.0
2015-05-08 11:15:00,65.56,65.58,65.55,65.58,10400.0,55.1256,55.1424,55.1172,55.1424,10400.0
2015-05-08 11:20:00,65.58,65.58,65.43,65.43,26800.0,55.1424,55.1424,55.0163,55.0163,26800.0
2015-05-08 11:25:00,65.41,65.43,65.34,65.42,9000.0,54.9994,55.0163,54.9406,55.0079,9000.0
2015-05-08 11:30:00,65.42,65.42,65.35,65.37,27400.0,55.0079,55.0079,54.949,54.9658,27400.0
2015-05-08 11:35:00,65.36,65.36,65.27,65.29,7400.0,54.9574,54.9574,54.8817,54.8985,7400.0
2015-05-08 11:40:00,65.29,65.29,65.22,65.23,17500.0,54.8985,54.8985,54.8397,54.8481,17500.0
2015-05-08 11:45:00,65.23,65.26,65.19,65.25,10800.0,54.8481,54.8733,54.8145,54.8649,10800.0
2015-05-08 11:50:00,65.23,65.32,65.23,65.27,10300.0,54.8481,54.9238,54.8481,54.8817,10300.0
2015-05-08 11:55:00,65.27,65.28,65.18,65.21,7900.0,54.8817,54.8901,54.8061,54.8313,7900.0
2015-05-08 12:00:00,65.22,65.24,65.17,65.17,6900.0,54.8397,54.8565,54.7976,54.7976,6900.0
2015-05-08 12:05:00,65.17,65.18,65.12,65.14,9300.0,54.7976,54.8061,54.7556,54.7724,9300.0
2015-05-08 12:10:00,65.13,65.14,65.09,65.12,7400.0,54.764,54.7724,54.7304,54.7556,7400.0
2015-05-08 12:15:00,65.12,65.12,65.05,65.08,6300.0,54.7556,54.7556,54.6967,54.722,6300.0
2015-05-08 12:20:00,65.08,65.1,65.07,65.08,4200.0,54.722,54.7388,54.7136,54.722,4200.0
2015-05-08 12:25:00,65.08,65.09,65.07,65.09,4100.0,54.722,54.7304,54.7136,54.7304,4100.0
2015-05-08 12:30:00,65.09,65.13,65.08,65.1,5800.0,54.7304,54.764,54.722,54.7388,5800.0
2015-05-08 12:35:00,65.09,65.12,65.05,65.05,11100.0,54.7304,54.7556,54.6967,54.6967,11100.0
2015-05-08 12:40:00,65.06,65.09,65.06,65.08,6100.0,54.7052,54.7304,54.7052,54.722,6100.0
2015-05-08 12:45:00,65.08,65.11,65.07,65.11,8200.0,54.722,54.7472,54.7136,54.7472,8200.0
2015-05-08 12:50:00,65.11,65.12,65.03,65.06,10400.0,54.7472,54.7556,54.6799,54.7052,10400.0
2015-05-08 12:55:00,65.06,65.07,65.04,65.05,5400.0,54.7052,54.7136,54.6883,54.6967,5400.0
2015-05-08 13:00:00,65.04,65.05,65.02,65.02,5900.0,54.6883,54.6967,54.6715,54.6715,5900.0
2015-05-08 13:05:00,65.03,65.08,65.03,65.08,10700.0,54.6799,54.722,54.6799,54.722,10700.0
2015-05-08 13:10:00,65.08,65.1,65.06,65.06,11500.0,54.722,54.7388,54.7052,54.7052,11500.0
2015-05-08 13:15:00,65.05,65.05,64.98,65.03,11600.0,54.6967,54.6967,54.6379,54.6799,11600.0
2015-05-08 13:20:00,65.04,65.05,65.02,65.05,8100.0,54.6883,54.6967,54.6715,54.6967,8100.0
2015-05-08 13:25:00,65.04,65.07,65.02,65.02,11000.0,54.6883,54.7136,54.6715,54.6715,11000.0
2015-05-08 13:30:00,65.02,65.04,64.97,64.97,5800.0,54.6715,54.6883,54.6295,54.6295,5800.0
2015-05-08 13:35:00,64.97,64.97,64.89,64.93,12700.0,54.6295,54.6295,54.5622,54.5958,12700.0
2015-05-08 13:40:00,64.93,64.94,64.9,64.91,5100.0,54.5958,54.6043,54.5706,54.579,5100.0
2015-05-08 13:45:00,64.9,64.92,64.89,64.91,7600.0,54.5706,54.5874,54.5622,54.579,7600.0
2015-05-08 13:50:00,64.9,64.93,64.88,64.92,7900.0,54.5706,54.5958,54.5538,54.5874,7900.0
2015-05-08 13:55:00,64.92,64.93,64.91,64.92,3000.0,54.5874,54.5958,54.579,54.5874,3000.0
2015-05-08 14:00:00,64.92,64.97,64.92,64.94,11300.0,54.5874,54.6295,54.5874,54.6043,11300.0
2015-05-08 14:05:00,64.94,64.97,64.92,64.93,10100.0,54.6043,54.6295,54.5874,54.5958,10100.0
2015-05-08 14:10:00,64.94,64.95,64.91,64.92,22700.0,54.6043,54.6127,54.579,54.5874,22700.0
2015-05-08 14:15:00,64.93,64.94,64.91,64.93,15400.0,54.5958,54.6043,54.579,54.5958,15400.0
2015-05-08 14:20:00,64.93,64.94,64.91,64.94,7200.0,54.5958,54.6043,54.579,54.6043,7200.0
2015-05-08 14:25:00,64.95,65.01,64.94,64.99,9400.0,54.6127,54.6631,54.6043,54.6463,9400.0
2015-05-08 14:30:00,64.99,65.0,64.95,64.95,3700.0,54.6463,54.6547,54.6127,54.6127,3700.0
2015-05-08 14:35:00,64.94,65.03,64.94,65.03,7000.0,54.6043,54.6799,54.6043,54.6799,7000.0
2015-05-08 14:40:00,65.04,65.15,65.04,65.11,19800.0,54.6883,54.7808,54.6883,54.7472,19800.0
2015-05-08 14:45:00,65.1,65.13,65.07,65.11,11500.0,54.7388,54.764,54.7136,54.7472,11500.0
2015-05-08 14:50:00,65.09,65.14,65.07,65.14,9500.0,54.7304,54.7724,54.7136,54.7724,9500.0
2015-05-08 14:55:00,65.14,65.16,65.09,65.16,11200.0,54.7724,54.7892,54.7304,54.7892,11200.0
2015-05-08 15:00:00,65.16,65.18,65.13,65.17,14500.0,54.7892,54.8061,54.764,54.7976,14500.0
2015-05-08 15:05:00,65.17,65.27,65.17,65.27,19700.0,54.7976,54.8817,54.7976,54.8817,19700.0
2015-05-08 15:10:00,65.27,65.28,65.23,65.25,11200.0,54.8817,54.8901,54.8481,54.8649,11200.0
2015-05-08 15:15:00,65.25,65.25,65.15,65.15,10800.0,54.8649,54.8649,54.7808,54.7808,10800.0
2015-05-08 15:20:00,65.16,65.2,65.13,65.13,11800.0,54.7892,54.8229,54.764,54.764,11800.0
2015-05-08 15:25:00,65.13,65.13,65.08,65.1,9300.0,54.764,54.764,54.722,54.7388,9300.0
2015-05-08 15:30:00,65.11,65.18,65.1,65.16,22000.0,54.7472,54.8061,54.7388,54.7892,22000.0
2015-05-08 15:35:00,65.15,65.16,65.12,65.12,14000.0,54.7808,54.7892,54.7556,54.7556,14000.0
2015-05-08 15:40:00,65.13,65.17,65.11,65.17,17300.0,54.764,54.7976,54.7472,54.7976,17300.0
2015-05-08 15:45:00,65.16,65.17,65.1,65.11,37800.0,54.7892,54.7976,54.7388,54.7472,37800.0
2015-05-08 15:50:00,65.11,65.14,65.1,65.13,29600.0,54.7472,54.7724,54.7388,54.764,29600.0
2015-05-08 15:55:00,65.12,65.12,65.07,65.09,61500.0,54.7556,54.7556,54.7136,54.7304,61500.0
2015-05-11 09:30:00,64.87,65.01,64.74,64.98,11900.0,54.5454,54.6631,54.4361,54.6379,11900.0
2015-05-11 09:35:00,65.0,65.27,65.0,65.21,7000.0,54.6547,54.8817,54.6547,54.8313,7000.0
2015-05-11 09:40:00,65.21,65.25,65.11,65.13,13900.0,54.8313,54.8649,54.7472,54.764,13900.0
2015-05-11 09:45:00,65.14,65.28,65.13,65.15,20400.0,54.7724,54.8901,54.764,54.7808,20400.0
2015-05-11 09:50:00,65.15,65.17,65.05,65.08,14300.0,54.7808,54.7976,54.6967,54.722,14300.0
2015-05-11 09:55:00,65.08,65.09,64.96,65.03,17100.0,54.722,54.7304,54.6211,54.6799,17100.0
2015-05-11 10:00:00,65.03,65.05,64.95,65.0,27400.0,54.6799,54.6967,54.6127,54.6547,27400.0
2015-05-11 10:05:00,65.01,65.03,64.97,65.03,24900.0,54.6631,54.6799,54.6295,54.6799,24900.0
2015-05-11 10:10:00,65.02,65.02,64.9,64.92,25800.0,54.6715,54.6715,54.5706,54.5874,25800.0
2015-05-11 10:15:00,64.93,65.03,64.93,64.97,31400.0,54.5958,54.6799,54.5958,54.6295,31400.0
2015-05-11 10:20:00,64.98,65.01,64.95,64.95,10700.0,54.6379,54.6631,54.6127,54.6127,10700.0
2015-05-11 10:25:00,64.96,65.02,64.96,64.99,8100.0,54.6211,54.6715,54.6211,54.6463,8100.0
2015-05-11 10:30:00,64.97,64.98,64.88,64.92,7900.0,54.6295,54.6379,54.5538,54.5874,7900.0
2015-05-11 10:35:00,64.91,64.91,64.88,64.89,6500.0,54.579,54.579,54.5538,54.5622,6500.0
2015-05-11 10:40:00,64.88,64.94,64.88,64.94,7500.0,54.5538,54.6043,54.5538,54.6043,7500.0
2015-05-11 10:45:00,64.93,64.96,64.93,64.96,4000.0,54.5958,54.6211,54.5958,54.6211,4000.0
2015-05-11 10:50:00,64.97,64.99,64.94,64.94,3200.0,54.6295,54.6463,54.6043,54.6043,3200.0
2015-05-11 10:55:00,64.94,64.98,64.93,64.96,5400.0,54.6043,54.6379,54.5958,54.6211,5400.0
2015-05-11 11:00:00,64.96,64.96,64.89,64.9,4800.0,54.6211,54.6211,54.5622,54.5706,4800.0
2015-05-11 11:05:00,64.89,64.93,64.88,64.93,5800.0,54.5622,54.5958,54.5538,54.5958,5800.0
2015-05-11 11:10:00,64.95,65.0,64.94,65.0,6800.0,54.6127,54.6547,54.6043,54.6547,6800.0
2015-05-11 11:15:00,65.0,65.05,64.99,65.05,6600.0,54.6547,54.6967,54.6463,54.6967,6600.0
2015-05-11 11:20:00,65.05,65.06,65.04,65.05,4400.0,54.6967,54.7052,54.6883,54.6967,4400.0
2015-05-11 11:25:00,65.06,65.06,65.01,65.01,4300.0,54.7052,54.7052,54.6631,54.6631,4300.0
2015-05-11 11:30:00,65.01,65.01,64.94,64.94,4600.0,54.6631,54.6631,54.6043,54.6043,4600.0
2015-05-11 11:35:00,64.95,64.97,64.92,64.97,4200.0,54.6127,54.6295,54.5874,54.6295,4200.0
2015-05-11 11:40:00,64.98,65.0,64.97,64.97,8600.0,54.6379,54.6547,54.6295,54.6295,8600.0
2015-05-11 11:45:00,64.98,65.02,64.98,65.02,3300.0,54.6379,54.6715,54.6379,54.6715,3300.0
2015-05-11 11:50:00,65.02,65.03,65.02,65.02,2700.0,54.6715,54.6799,54.6715,54.6715,2700.0
2015-05-11 11:55:00,65.01,65.03,65.0,65.02,4700.0,54.6631,54.6799,54.6547,54.6715,4700.0
2015-05-11 12:00:00,65.02,65.05,64.95,64.95,9800.0,54.6715,54.6967,54.6127,54.6127,9800.0
2015-05-11 12:05:00,64.95,64.95,64.92,64.94,4100.0,54.6127,54.6127,54.5874,54.6043,4100.0
2015-05-11 12:10:00,64.92,64.93,64.91,64.93,5100.0,54.5874,54.5958,54.579,54.5958,5100.0
2015-05-11 12:15:00,64.93,64.94,64.88,64.89,5100.0,54.5958,54.6043,54.5538,54.5622,5100.0
2015-05-11 12:20:00,64.89,64.89,64.85,64.85,2700.0,54.5622,54.5622,54.5286,54.5286,2700.0
2015-05-11 12:25:00,64.85,64.87,64.83,64.87,2000.0,54.5286,54.5454,54.5118,54.5454,2000.0
2015-05-11 12:30:00,64.87,64.87,64.83,64.86,2800.0,54.5454,54.5454,54.5118,54.537,2800.0
2015-05-11 12:35:00,64.86,64.88,64.84,64.85,2600.0,54.537,54.5538,54.5202,54.5286,2600.0
2015-05-11 12:40:00,64.86,64.88,64.85,64.85,1200.0,54.537,54.5538,54.5286,54.5286,1200.0
2015-05-11 12:45:00,64.83,64.84,64.82,64.82,1600.0,54.5118,54.5202,54.5034,54.5034,1600.0
2015-05-11 12:50:00,64.83,64.84,64.83,64.83,3400.0,54.5118,54.5202,54.5118,54.5118,3400.0
2015-05-11 12:55:00,64.84,64.85,64.81,64.82,3300.0,54.5202,54.5286,54.4949,54.5034,3300.0
2015-05-11 13:00:00,64.83,64.87,64.83,64.87,4400.0,54.5118,54.5454,54.5118,54.5454,4400.0
2015-05-11 13:05:00,64.87,64.91,64.87,64.91,3800.0,54.5454,54.579,54.5454,54.579,3800.0
2015-05-11 13:10:00,64.9,64.94,64.9,64.94,5700.0,54.5706,54.6043,54.5706,54.6043,5700.0
2015-05-11 13:15:00,64.94,64.94,64.92,64.92,3800.0,54.6043,54.6043,54.5874,54.5874,3800.0
2015-05-11 13:20:00,64.93,64.96,64.93,64.95,5500.0,54.5958,54.6211,54.5958,54.6127,5500.0
2015-05-11 13:25:00,64.96,64.96,64.94,64.96,4300.0,54.6211,54.6211,54.6043,54.6211,4300.0
2015-05-11 13:30:00,64.95,64.96,64.92,64.96,4000.0,54.6127,54.6211,54.5874,54.6211,4000.0
2015-05-11 13:35:00,64.96,64.97,64.93,64.93,6100.0,54.6211,54.6295,54.5958,54.5958,6100.0
2015-05-11 13:40:00,64.93,64.93,64.88,64.89,2500.0,54.5958,54.5958,54.5538,54.5622,2500.0
2015-05-11 13:45:00,64.88,64.88,64.84,64.84,4500.0,54.5538,54.5538,54.5202,54.5202,4500.0
2015-05-11 13:50:00,64.84,64.86,64.84,64.84,4700.0,54.5202,54.537,54.5202,54.5202,4700.0
2015-05-11 13:55:00,64.84,64.84,64.8,64.82,8100.0,54.5202,54.5202,54.4865,54.5034,8100.0
2015-05-11 14:00:00,64.82,64.86,64.82,64.85,2800.0,54.5034,54.537,54.5034,54.5286,2800.0
2015-05-11 14:05:00,64.85,64.93,64.84,64.87,12300.0,54.5286,54.5958,54.5202,54.5454,12300.0
2015-05-11 14:10:00,64.87,64.87,64.83,64.83,3200.0,54.5454,54.5454,54.5118,54.5118,3200.0
2015-05-11 14:15:00,64.82,64.82,64.77,64.78,3700.0,54.5034,54.5034,54.4613,54.4697,3700.0
2015-05-11 14:20:00,64.78,64.81,64.76,64.8,6100.0,54.4697,54.4949,54.4529,54.4865,6100.0
2015-05-11 14:25:00,64.79,64.79,64.74,64.75,5500.0,54.4781,54.4781,54.4361,54.4445,5500.0
2015-05-11 14:30:00,64.74,64.75,64.74,64.74,4700.0,54.4361,54.4445,54.4361,54.4361,4700.0
2015-05-11 14:35:00,64.75,64.75,64.69,64.7,7400.0,54.4445,54.4445,54.394,54.4024,7400.0
2015-05-11 14:40:00,64.7,64.76,64.7,64.76,8400.0,54.4024,54.4529,54.4024,54.4529,8400.0
2015-05-11 14:45:00,64.75,64.75,64.7,64.71,4600.0,54.4445,54.4445,54.4024,54.4109,4600.0
2015-05-11 14:50:00,64.72,64.74,64.65,64.65,6900.0,54.4193,54.4361,54.3604,54.3604,6900.0
2015-05-11 14:55:00,64.65,64.65,64.61,64.65,6300.0,54.3604,54.3604,54.3268,54.3604,6300.0
2015-05-11 15:00:00,64.65,64.65,64.59,64.61,7800.0,54.3604,54.3604,54.31,54.3268,7800.0
2015-05-11 15:05:00,64.61,64.64,64.6,64.64,7700.0,54.3268,54.352,54.3184,54.352,7700.0
2015-05-11 15:10:00,64.64,64.71,64.63,64.71,10100.0,54.352,54.4109,54.3436,54.4109,10100.0
2015-05-11 15:15:00,64.71,64.75,64.71,64.74,9000.0,54.4109,54.4445,54.4109,54.4361,9000.0
2015-05-11 15:20:00,64.75,64.77,64.72,64.75,13300.0,54.4445,54.4613,54.4193,54.4445,13300.0
2015-05-11 15:25:00,64.75,64.76,64.72,64.75,11200.0,54.4445,54.4529,54.4193,54.4445,11200.0
2015-05-11 15:30:00,64.75,64.77,64.65,64.65,19000.0,54.4445,54.4613,54.3604,54.3604,19000.0
2015-05-11 15:35:00,64.65,64.69,64.64,64.66,18700.0,54.3604,54.394,54.352,54.3688,18700.0
2015-05-11 15:40:00,64.68,64.69,64.63,64.66,17600.0,54.3856,54.394,54.3436,54.3688,17600.0
2015-05-11 15:45:00,64.65,64.66,64.56,64.56,26100.0,54.3604,54.3688,54.2847,54.2847,26100.0
2015-05-11 15:50:00,64.57,64.61,64.54,64.61,29900.0,54.2931,54.3268,54.2679,54.3268,29900.0
2015-05-11 15:55:00,64.61,64.61,64.54,64.54,39500.0,54.3268,54.3268,54.2679,54.2679,39500.0
2015-05-12 09:30:00,64.04,64.33,64.02,64.09,16200.0,53.8475,54.0913,53.8307,53.8895,16200.0
2015-05-12 09:35:00,64.15,64.18,64.06,64.06,8000.0,53.94,53.9652,53.8643,53.8643,8000.0
2015-05-12 09:40:00,64.01,64.05,63.85,63.9,12400.0,53.8223,53.8559,53.6877,53.7298,12400.0
2015-05-12 09:45:00,63.84,64.02,63.82,63.98,13600.0,53.6793,53.8307,53.6625,53.797,13600.0
2015-05-12 09:50:00,63.96,64.12,63.94,64.05,14600.0,53.7802,53.9148,53.7634,53.8559,14600.0
2015-05-12 09:55:00,64.03,64.08,63.85,63.87,17800.0,53.8391,53.8811,53.6877,53.7046,17800.0
2015-05-12 10:00:00,63.86,63.88,63.76,63.81,19300.0,53.6961,53.713,53.6121,53.6541,19300.0
2015-05-12 10:05:00,63.82,63.87,63.78,63.87,12900.0,53.6625,53.7046,53.6289,53.7046,12900.0
2015-05-12 10:10:00,63.88,63.88,63.77,63.82,13200.0,53.713,53.713,53.6205,53.6625,13200.0
2015-05-12 10:15:00,63.81,63.86,63.66,63.68,9100.0,53.6541,53.6961,53.528,53.5448,9100.0
2015-05-12 10:20:00,63.7,63.78,63.69,63.76,12700.0,53.5616,53.6289,53.5532,53.6121,12700.0
2015-05-12 10:25:00,63.76,63.84,63.7,63.71,8300.0,53.6121,53.6793,53.5616,53.57,8300.0
2015-05-12 10:30:00,63.7,63.84,63.69,63.84,8200.0,53.5616,53.6793,53.5532,53.6793,8200.0
2015-05-12 10:35:00,63.82,63.93,63.79,63.93,29100.0,53.6625,53.755,53.6373,53.755,29100.0
2015-05-12 10:40:00,63.94,64.04,63.94,64.01,12000.0,53.7634,53.8475,53.7634,53.8223,12000.0
2015-05-12 10:45:00,64.01,64.08,63.99,64.0,18700.0,53.8223,53.8811,53.8055,53.8139,18700.0
2015-05-12 10:50:00,63.99,64.0,63.92,63.93,16900.0,53.8055,53.8139,53.7466,53.755,16900.0
2015-05-12 10:55:00,63.92,63.95,63.87,63.89,17600.0,53.7466,53.7718,53.7046,53.7214,17600.0
2015-05-12 11:00:00,63.89,63.96,63.87,63.93,22300.0,53.7214,53.7802,53.7046,53.755,22300.0
2015-05-12 11:05:00,63.93,64.17,63.92,64.12,42300.0,53.755,53.9568,53.7466,53.9148,42300.0
2015-05-12 11:10:00,64.13,64.15,63.97,64.01,22600.0,53.9232,53.94,53.7886,53.8223,22600.0
2015-05-12 11:15:00,64.02,64.04,63.88,63.93,24100.0,53.8307,53.8475,53.713,53.755,24100.0
2015-05-12 11:20:00,63.92,64.1,63.92,64.09,19000.0,53.7466,53.8979,53.7466,53.8895,19000.0
2015-05-12 11:25:00,64.13,64.13,64.02,64.04,11100.0,53.9232,53.9232,53.8307,53.8475,11100.0
2015-05-12 11:30:00,64.04,64.11,64.03,64.08,7100.0,53.8475,53.9064,53.8391,53.8811,7100.0
2015-05-12 11:35:00,64.09,64.09,64.01,64.01,7400.0,53.8895,53.8895,53.8223,53.8223,7400.0
2015-05-12 11:40:00,64.0,64.03,63.95,64.0,8600.0,53.8139,53.8391,53.7718,53.8139,8600.0
2015-05-12 11:45:00,64.01,64.05,63.97,64.0,11100.0,53.8223,53.8559,53.7886,53.8139,11100.0
2015-05-12 11:50:00,63.99,63.99,63.93,63.96,8600.0,53.8055,53.8055,53.755,53.7802,8600.0
2015-05-12 11:55:00,63.96,63.97,63.93,63.94,13700.0,53.7802,53.7886,53.755,53.7634,13700.0
2015-05-12 12:00:00,63.94,63.96,63.88,63.9,23300.0,53.7634,53.7802,53.713,53.7298,23300.0
2015-05-12 12:05:00,63.9,63.91,63.85,63.85,3600.0,53.7298,53.7382,53.6877,53.6877,3600.0
2015-05-12 12:10:00,63.85,63.87,63.82,63.87,10000.0,53.6877,53.7046,53.6625,53.7046,10000.0
2015-05-12 12:15:00,63.87,63.88,63.83,63.85,4800.0,53.7046,53.713,53.6709,53.6877,4800.0
2015-05-12 12:20:00,63.84,63.86,63.79,63.85,10600.0,53.6793,53.6961,53.6373,53.6877,10600.0
2015-05-12 12:25:00,63.86,63.86,63.78,63.82,13600.0,53.6961,53.6961,53.6289,53.6625,13600.0
2015-05-12 12:30:00,63.81,63.84,63.78,63.81,15200.0,53.6541,53.6793,53.6289,53.6541,15200.0
2015-05-12 12:35:00,63.81,63.91,63.8,63.9,37000.0,53.6541,53.7382,53.6457,53.7298,37000.0
2015-05-12 12:40:00,63.9,63.92,63.85,63.89,20300.0,53.7298,53.7466,53.6877,53.7214,20300.0
2015-05-12 12:45:00,63.88,63.89,63.86,63.88,26700.0,53.713,53.7214,53.6961,53.713,26700.0
2015-05-12 12:50:00,63.88,63.93,63.81,63.9,77700.0,53.713,53.755,53.6541,53.7298,77700.0
2015-05-12 12:55:00,63.9,64.01,63.9,64.0,16500.0,53.7298,53.8223,53.7298,53.8139,16500.0
2015-05-12 13:00:00,64.01,64.01,63.88,63.89,19300.0,53.8223,53.8223,53.713,53.7214,19300.0
2015-05-12 13:05:00,63.9,64.0,63.89,64.0,15500.0,53.7298,53.8139,53.7214,53.8139,15500.0
2015-05-12 13:10:00,64.02,64.14,64.0,64.08,32800.0,53.8307,53.9316,53.8139,53.8811,32800.0
2015-05-12 13:15:00,64.08,64.1,64.03,64.05,5900.0,53.8811,53.8979,53.8391,53.8559,5900.0
2015-05-12 13:20:00,64.06,64.12,64.06,64.1,6300.0,53.8643,53.9148,53.8643,53.8979,6300.0
2015-05-12 13:25:00,64.09,64.09,64.01,64.04,15600.0,53.8895,53.8895,53.8223,53.8475,15600.0
2015-05-12 13:30:00,64.04,64.04,64.0,64.0,8300.0,53.8475,53.8475,53.8139,53.8139,8300.0
2015-05-12 13:35:00,64.01,64.03,63.95,63.99,8700.0,53.8223,53.8391,53.7718,53.8055,8700.0
2015-05-12 13:40:00,63.99,64.01,63.91,63.91,12800.0,53.8055,53.8223,53.7382,53.7382,12800.0
2015-05-12 13:45:00,63.91,63.98,63.9,63.96,8200.0,53.7382,53.797,53.7298,53.7802,8200.0
2015-05-12 13:50:00,63.96,63.98,63.91,63.92,9700.0,53.7802,53.797,53.7382,53.7466,9700.0
2015-05-12 13:55:00,63.91,64.01,63.91,64.0,12500.0,53.7382,53.8223,53.7382,53.8139,12500.0
2015-05-12 14:00:00,64.01,64.1,64.0,64.04,19100.0,53.8223,53.8979,53.8139,53.8475,19100.0
2015-05-12 14:05:00,64.06,64.07,64.02,64.06,24000.0,53.8643,53.8727,53.8307,53.8643,24000.0
2015-05-12 14:10:00,64.07,64.07,64.02,64.03,9600.0,53.8727,53.8727,53.8307,53.8391,9600.0
2015-05-12 14:15:00,64.02,64.05,64.0,64.02,17700.0,53.8307,53.8559,53.8139,53.8307,17700.0
2015-05-12 14:20:00,64.03,64.08,64.02,64.06,18900.0,53.8391,53.8811,53.8307,53.8643,18900.0
2015-05-12 14:25:00,64.06,64.19,64.03,64.17,27800.0,53.8643,53.9736,53.8391,53.9568,27800.0
2015-05-12 14:30:00,64.17,64.24,64.16,64.23,13900.0,53.9568,54.0157,53.9484,54.0073,13900.0
2015-05-12 14:35:00,64.23,64.27,64.16,64.25,37500.0,54.0073,54.0409,53.9484,54.0241,37500.0
2015-05-12 14:40:00,64.26,64.29,64.22,64.26,9100.0,54.0325,54.0577,53.9988,54.0325,9100.0
2015-05-12 14:45:00,64.25,64.25,64.19,64.22,10500.0,54.0241,54.0241,53.9736,53.9988,10500.0
2015-05-12 14:50:00,64.23,64.25,64.16,64.23,29800.0,54.0073,54.0241,53.9484,54.0073,29800.0
2015-05-12 14:55:00,64.23,64.23,64.15,64.19,15500.0,54.0073,54.0073,53.94,53.9736,15500.0
2015-05-12 15:00:00,64.18,64.2,64.14,64.17,13000.0,53.9652,53.982,53.9316,53.9568,13000.0
2015-05-12 15:05:00,64.17,64.24,64.15,64.2,18000.0,53.9568,54.0157,53.94,53.982,18000.0
2015-05-12 15:10:00,64.2,64.21,64.15,64.17,17500.0,53.982,53.9904,53.94,53.9568,17500.0
2015-05-12 15:15:00,64.16,64.19,64.12,64.16,23000.0,53.9484,53.9736,53.9148,53.9484,23000.0
2015-05-12 15:20:00,64.17,64.23,64.17,64.2,18000.0,53.9568,54.0073,53.9568,53.982,18000.0
2015-05-12 15:25:00,64.2,64.22,64.15,64.17,19000.0,53.982,53.9988,53.94,53.9568,19000.0
2015-05-12 15:30:00,64.17,64.21,64.15,64.15,10900.0,53.9568,53.9904,53.94,53.94,10900.0
2015-05-12 15:35:00,64.16,64.2,64.13,64.16,18600.0,53.9484,53.982,53.9232,53.9484,18600.0
2015-05-12 15:40:00,64.16,64.16,64.1,64.1,19800.0,53.9484,53.9484,53.8979,53.8979,19800.0
2015-05-12 15:45:00,64.1,64.11,64.04,64.08,28700.0,53.8979,53.9064,53.8475,53.8811,28700.0
2015-05-12 15:50:00,64.08,64.1,64.05,64.1,23300.0,53.8811,53.8979,53.8559,53.8979,23300.0
2015-05-12 15:55:00,64.11,64.12,64.0,64.0,52400.0,53.9064,53.9148,53.8139,53.8139,52400.0
2015-05-13 09:30:00,64.01,64.62,64.01,64.61,11600.0,53.8223,54.3352,53.8223,54.3268,11600.0
2015-05-13 09:35:00,64.64,64.64,64.37,64.39,1900.0,54.352,54.352,54.125,54.1418,1900.0
2015-05-13 09:40:00,64.39,64.45,64.35,64.36,12000.0,54.1418,54.1922,54.1082,54.1166,12000.0
2015-05-13 09:45:00,64.37,64.43,64.34,64.39,6300.0,54.125,54.1754,54.0997,54.1418,6300.0
2015-05-13 09:50:00,64.42,64.44,64.32,64.34,9900.0,54.167,54.1838,54.0829,54.0997,9900.0
2015-05-13 09:55:00,64.36,64.37,64.26,64.26,3700.0,54.1166,54.125,54.0325,54.0325,3700.0
2015-05-13 10:00:00,64.25,64.25,64.14,64.22,3400.0,54.0241,54.0241,53.9316,53.9988,3400.0
2015-05-13 10:05:00,64.23,64.24,64.15,64.22,3300.0,54.0073,54.0157,53.94,53.9988,3300.0
2015-05-13 10:10:00,64.22,64.3,64.21,64.28,9500.0,53.9988,54.0661,53.9904,54.0493,9500.0
2015-05-13 10:15:00,64.27,64.29,64.22,64.25,16300.0,54.0409,54.0577,53.9988,54.0241,16300.0
2015-05-13 10:20:00,64.25,64.31,64.25,64.3,8800.0,54.0241,54.0745,54.0241,54.0661,8800.0
2015-05-13 10:25:00,64.3,64.3,64.25,64.25,6200.0,54.0661,54.0661,54.0241,54.0241,6200.0
2015-05-13 10:30:00,64.24,64.24,64.11,64.12,5300.0,54.0157,54.0157,53.9064,53.9148,5300.0
2015-05-13 10:35:00,64.13,64.13,64.08,64.09,3200.0,53.9232,53.9232,53.8811,53.8895,3200.0
2015-05-13 10:40:00,64.07,64.1,64.06,64.08,3700.0,53.8727,53.8979,53.8643,53.8811,3700.0
2015-05-13 10:45:00,64.05,64.11,64.02,64.07,2900.0,53.8559,53.9064,53.8307,53.8727,2900.0
2015-05-13 10:50:00,64.08,64.09,64.01,64.08,25900.0,53.8811,53.8895,53.8223,53.8811,25900.0
2015-05-13 10:55:00,64.09,64.09,64.0,64.0,5400.0,53.8895,53.8895,53.8139,53.8139,5400.0
2015-05-13 11:00:00,64.0,64.0,63.91,63.92,5700.0,53.8139,53.8139,53.7382,53.7466,5700.0
2015-05-13 11:05:00,63.93,63.98,63.91,63.94,5500.0,53.755,53.797,53.7382,53.7634,5500.0
2015-05-13 11:10:00,63.95,63.97,63.94,63.94,2200.0,53.7718,53.7886,53.7634,53.7634,2200.0
2015-05-13 11:15:00,63.94,64.04,63.94,64.02,4100.0,53.7634,53.8475,53.7634,53.8307,4100.0
2015-05-13 11:20:00,64.01,64.01,63.94,64.0,3700.0,53.8223,53.8223,53.7634,53.8139,3700.0
2015-05-13 11:25:00,64.0,64.01,63.97,63.99,4500.0,53.8139,53.8223,53.7886,53.8055,4500.0
2015-05-13 11:30:00,63.98,64.0,63.94,64.0,10100.0,53.797,53.8139,53.7634,53.8139,10100.0
2015-05-13 11:35:00,64.0,64.0,63.98,63.99,2300.0,53.8139,53.8139,53.797,53.8055,2300.0
2015-05-13 11:40:00,64.0,64.05,63.98,64.05,20000.0,53.8139,53.8559,53.797,53.8559,20000.0
2015-05-13 11:45:00,64.04,64.05,64.01,64.03,12700.0,53.8475,53.8559,53.8223,53.8391,12700.0
2015-05-13 11:50:00,64.03,64.04,64.0,64.04,11500.0,53.8391,53.8475,53.8139,53.8475,11500.0
2015-05-13 11:55:00,64.04,64.08,64.02,64.04,11600.0,53.8475,53.8811,53.8307,53.8475,11600.0
2015-05-13 12:00:00,64.04,64.09,64.04,64.06,11300.0,53.8475,53.8895,53.8475,53.8643,11300.0
2015-05-13 12:05:00,64.07,64.07,64.03,64.04,5900.0,53.8727,53.8727,53.8391,53.8475,5900.0
2015-05-13 12:10:00,64.03,64.04,64.0,64.03,11600.0,53.8391,53.8475,53.8139,53.8391,11600.0
2015-05-13 12:15:00,64.02,64.06,64.02,64.05,2900.0,53.8307,53.8643,53.8307,53.8559,2900.0
2015-05-13 12:20:00,64.05,64.1,64.05,64.05,7700.0,53.8559,53.8979,53.8559,53.8559,7700.0
2015-05-13 12:25:00,64.05,64.06,64.02,64.05,5000.0,53.8559,53.8643,53.8307,53.8559,5000.0
2015-05-13 12:30:00,64.05,64.1,64.04,64.1,4000.0,53.8559,53.8979,53.8475,53.8979,4000.0
2015-05-13 12:35:00,64.11,64.18,64.06,64.18,17900.0,53.9064,53.9652,53.8643,53.9652,17900.0
2015-05-13 12:40:00,64.19,64.21,64.19,64.2,4500.0,53.9736,53.9904,53.9736,53.982,4500.0
2015-05-13 12:45:00,64.2,64.22,64.2,64.22,4100.0,53.982,53.9988,53.982,53.9988,4100.0
2015-05-13 12:50:00,64.23,64.23,64.17,64.17,9300.0,54.0073,54.0073,53.9568,53.9568,9300.0
2015-05-13 12:55:00,64.18,64.22,64.18,64.2,4200.0,53.9652,53.9988,53.9652,53.982,4200.0
2015-05-13 13:00:00,64.19,64.27,64.18,64.27,15000.0,53.9736,54.0409,53.9652,54.0409,15000.0
2015-05-13 13:05:00,64.27,64.28,64.25,64.25,3100.0,54.0409,54.0493,54.0241,54.0241,3100.0
2015-05-13 13:10:00,64.25,64.25,64.2,64.2,3800.0,54.0241,54.0241,53.982,53.982,3800.0
2015-05-13 13:15:00,64.2,64.21,64.18,64.19,5300.0,53.982,53.9904,53.9652,53.9736,5300.0
2015-05-13 13:20:00,64.18,64.2,64.08,64.08,42100.0,53.9652,53.982,53.8811,53.8811,42100.0
2015-05-13 13:25:00,64.09,64.1,64.07,64.09,5200.0,53.8895,53.8979,53.8727,53.8895,5200.0
2015-05-13 13:30:00,64.1,64.12,64.08,64.09,11800.0,53.8979,53.9148,53.8811,53.8895,11800.0
2015-05-13 13:35:00,64.08,64.12,64.08,64.1,6900.0,53.8811,53.9148,53.8811,53.8979,6900.0
2015-05-13 13:40:00,64.1,64.14,64.1,64.12,10400.0,53.8979,53.9316,53.8979,53.9148,10400.0
2015-05-13 13:45:00,64.12,64.13,64.09,64.1,3700.0,53.9148,53.9232,53.8895,53.8979,3700.0
2015-05-13 13:50:00,64.1,64.11,64.08,64.09,6100.0,53.8979,53.9064,53.8811,53.8895,6100.0
2015-05-13 13:55:00,64.08,64.12,64.08,64.1,4900.0,53.8811,53.9148,53.8811,53.8979,4900.0
2015-05-13 14:00:00,64.1,64.1,64.01,64.01,14100.0,53.8979,53.8979,53.8223,53.8223,14100.0
2015-05-13 14:05:00,64.02,64.04,63.95,63.96,8200.0,53.8307,53.8475,53.7718,53.7802,8200.0
2015-05-13 14:10:00,63.96,64.02,63.95,64.01,6400.0,53.7802,53.8307,53.7718,53.8223,6400.0
2015-05-13 14:15:00,64.01,64.02,63.93,63.97,7100.0,53.8223,53.8307,53.755,53.7886,7100.0
2015-05-13 14:20:00,63.97,63.98,63.96,63.96,3500.0,53.7886,53.797,53.7802,53.7802,3500.0
2015-05-13 14:25:00,63.95,64.03,63.94,63.99,5700.0,53.7718,53.8391,53.7634,53.8055,5700.0
2015-05-13 14:30:00,63.98,64.01,63.95,63.98,20700.0,53.797,53.8223,53.7718,53.797,20700.0
2015-05-13 14:35:00,63.98,64.01,63.93,63.93,12600.0,53.797,53.8223,53.755,53.755,12600.0
2015-05-13 14:40:00,63.94,63.99,63.92,63.95,13100.0,53.7634,53.8055,53.7466,53.7718,13100.0
2015-05-13 14:45:00,63.95,63.97,63.93,63.95,7200.0,53.7718,53.7886,53.755,53.7718,7200.0
2015-05-13 14:50:00,63.95,63.95,63.89,63.91,9000.0,53.7718,53.7718,53.7214,53.7382,9000.0
2015-05-13 14:55:00,63.92,63.93,63.88,63.91,9600.0,53.7466,53.755,53.713,53.7382,9600.0
2015-05-13 15:00:00,63.91,63.96,63.91,63.92,11400.0,53.7382,53.7802,53.7382,53.7466,11400.0
2015-05-13 15:05:00,63.92,63.97,63.92,63.94,11700.0,53.7466,53.7886,53.7466,53.7634,11700.0
2015-05-13 15:10:00,63.94,63.94,63.9,63.91,14900.0,53.7634,53.7634,53.7298,53.7382,14900.0
2015-05-13 15:15:00,63.91,63.93,63.89,63.92,15100.0,53.7382,53.755,53.7214,53.7466,15100.0
2015-05-13 15:20:00,63.91,63.91,63.82,63.86,16600.0,53.7382,53.7382,53.6625,53.6961,16600.0
2015-05-13 15:25:00,63.86,63.92,63.84,63.85,15700.0,53.6961,53.7466,53.6793,53.6877,15700.0
2015-05-13 15:30:00,63.85,63.87,63.78,63.82,26000.0,53.6877,53.7046,53.6289,53.6625,26000.0
2015-05-13 15:35:00,63.82,63.83,63.78,63.79,33400.0,53.6625,53.6709,53.6289,53.6373,33400.0
2015-05-13 15:40:00,63.78,63.83,63.78,63.79,41600.0,53.6289,53.6709,53.6289,53.6373,41600.0
2015-05-13 15:45:00,63.77,63.83,63.76,63.81,33800.0,53.6205,53.6709,53.6121,53.6541,33800.0
2015-05-13 15:50:00,63.81,63.82,63.78,63.82,31400.0,53.6541,53.6625,53.6289,53.6625,31400.0
2015-05-13 15:55:00,63.82,63.89,63.81,63.85,44600.0,53.6625,53.7214,53.6541,53.6877,44600.0
2015-05-14 09:30:00,64.17,64.34,64.04,64.2,34700.0,53.9568,54.0997,53.8475,53.982,34700.0
2015-05-14 09:35:00,64.16,64.3,64.14,64.22,14100.0,53.9484,54.0661,53.9316,53.9988,14100.0
2015-05-14 09:40:00,64.25,64.29,64.13,64.13,11300.0,54.0241,54.0577,53.9232,53.9232,11300.0
2015-05-14 09:45:00,64.15,64.16,64.11,64.11,4400.0,53.94,53.9484,53.9064,53.9064,4400.0
2015-05-14 09:50:00,64.11,64.15,64.09,64.13,13500.0,53.9064,53.94,53.8895,53.9232,13500.0
2015-05-14 09:55:00,64.14,64.16,64.04,64.04,11500.0,53.9316,53.9484,53.8475,53.8475,11500.0
2015-05-14 10:00:00,64.01,64.13,64.01,64.11,3500.0,53.8223,53.9232,53.8223,53.9064,3500.0
2015-05-14 10:05:00,64.1,64.17,64.09,64.14,18800.0,53.8979,53.9568,53.8895,53.9316,18800.0
2015-05-14 10:10:00,64.14,64.29,64.14,64.29,31300.0,53.9316,54.0577,53.9316,54.0577,31300.0
2015-05-14 10:15:00,64.28,64.29,64.21,64.22,8200.0,54.0493,54.0577,53.9904,53.9988,8200.0
2015-05-14 10:20:00,64.23,64.3,64.21,64.29,9600.0,54.0073,54.0661,53.9904,54.0577,9600.0
2015-05-14 10:25:00,64.3,64.33,64.29,64.29,3100.0,54.0661,54.0913,54.0577,54.0577,3100.0
2015-05-14 10:30:00,64.29,64.29,64.25,64.25,11400.0,54.0577,54.0577,54.0241,54.0241,11400.0
2015-05-14 10:35:00,64.26,64.32,64.25,64.31,9000.0,54.0325,54.0829,54.0241,54.0745,9000.0
2015-05-14 10:40:00,64.31,64.33,64.3,64.33,4300.0,54.0745,54.0913,54.0661,54.0913,4300.0
2015-05-14 10:45:00,64.34,64.35,64.3,64.33,12900.0,54.0997,54.1082,54.0661,54.0913,12900.0
2015-05-14 10:50:00,64.33,64.37,64.3,64.34,18000.0,54.0913,54.125,54.0661,54.0997,18000.0
2015-05-14 10:55:00,64.33,64.39,64.32,64.36,11700.0,54.0913,54.1418,54.0829,54.1166,11700.0
2015-05-14 11:00:00,64.36,64.41,64.34,64.39,13700.0,54.1166,54.1586,54.0997,54.1418,13700.0
2015-05-14 11:05:00,64.4,64.4,64.36,64.4,12100.0,54.1502,54.1502,54.1166,54.1502,12100.0
2015-05-14 11:10:00,64.39,64.4,64.37,64.38,9800.0,54.1418,54.1502,54.125,54.1334,9800.0
2015-05-14 11:15:00,64.38,64.38,64.32,64.34,5200.0,54.1334,54.1334,54.0829,54.0997,5200.0
2015-05-14 11:20:00,64.34,64.39,64.34,64.39,4300.0,54.0997,54.1418,54.0997,54.1418,4300.0
2015-05-14 11:25:00,64.39,64.39,64.35,64.38,5900.0,54.1418,54.1418,54.1082,54.1334,5900.0
2015-05-14 11:30:00,64.36,64.36,64.31,64.34,10200.0,54.1166,54.1166,54.0745,54.0997,10200.0
2015-05-14 11:35:00,64.33,64.33,64.26,64.27,4500.0,54.0913,54.0913,54.0325,54.0409,4500.0
2015-05-14 11:40:00,64.28,64.29,64.27,64.28,3900.0,54.0493,54.0577,54.0409,54.0493,3900.0
2015-05-14 11:45:00,64.28,64.33,64.28,64.33,6500.0,54.0493,54.0913,54.0493,54.0913,6500.0
2015-05-14 11:50:00,64.33,64.34,64.31,64.34,10100.0,54.0913,54.0997,54.0745,54.0997,10100.0
2015-05-14 11:55:00,64.34,64.37,64.34,64.37,5600.0,54.0997,54.125,54.0997,54.125,5600.0
2015-05-14 12:00:00,64.38,64.39,64.35,64.38,9200.0,54.1334,54.1418,54.1082,54.1334,9200.0
2015-05-14 12:05:00,64.39,64.42,64.38,64.41,8500.0,54.1418,54.167,54.1334,54.1586,8500.0
2015-05-14 12:10:00,64.41,64.46,64.38,64.44,13600.0,54.1586,54.2006,54.1334,54.1838,13600.0
2015-05-14 12:15:00,64.44,64.48,64.42,64.46,13300.0,54.1838,54.2175,54.167,54.2006,13300.0
2015-05-14 12:20:00,64.45,64.49,64.45,64.48,10400.0,54.1922,54.2259,54.1922,54.2175,10400.0
2015-05-14 12:25:00,64.48,64.48,64.43,64.46,3000.0,54.2175,54.2175,54.1754,54.2006,3000.0
2015-05-14 12:30:00,64.47,64.5,64.45,64.46,7600.0,54.2091,54.2343,54.1922,54.2006,7600.0
2015-05-14 12:35:00,64.46,64.48,64.41,64.41,7100.0,54.2006,54.2175,54.1586,54.1586,7100.0
2015-05-14 12:40:00,64.42,64.43,64.4,64.4,4800.0,54.167,54.1754,54.1502,54.1502,4800.0
2015-05-14 12:45:00,64.39,64.4,64.38,64.39,3700.0,54.1418,54.1502,54.1334,54.1418,3700.0
2015-05-14 12:50:00,64.39,64.41,64.36,64.41,11900.0,54.1418,54.1586,54.1166,54.1586,11900.0
2015-05-14 12:55:00,64.42,64.45,64.42,64.45,3000.0,54.167,54.1922,54.167,54.1922,3000.0
2015-05-14 13:00:00,64.43,64.46,64.4,64.44,12900.0,54.1754,54.2006,54.1502,54.1838,12900.0
2015-05-14 13:05:00,64.45,64.47,64.43,64.44,10200.0,54.1922,54.2091,54.1754,54.1838,10200.0
2015-05-14 13:10:00,64.44,64.47,64.44,64.45,9500.0,54.1838,54.2091,54.1838,54.1922,9500.0
2015-05-14 13:15:00,64.45,64.46,64.42,64.43,15900.0,54.1922,54.2006,54.167,54.1754,15900.0
2015-05-14 13:20:00,64.44,64.46,64.4,64.44,20600.0,54.1838,54.2006,54.1502,54.1838,20600.0
2015-05-14 13:25:00,64.44,64.49,64.4,64.47,27600.0,54.1838,54.2259,54.1502,54.2091,27600.0
2015-05-14 13:30:00,64.47,64.52,64.47,64.52,15600.0,54.2091,54.2511,54.2091,54.2511,15600.0
2015-05-14 13:35:00,64.52,64.58,64.48,64.58,39800.0,54.2511,54.3015,54.2175,54.3015,39800.0
2015-05-14 13:40:00,64.57,64.58,64.48,64.5,20500.0,54.2931,54.3015,54.2175,54.2343,20500.0
2015-05-14 13:45:00,64.49,64.51,64.49,64.5,3600.0,54.2259,54.2427,54.2259,54.2343,3600.0
2015-05-14 13:50:00,64.51,64.57,64.51,64.56,7400.0,54.2427,54.2931,54.2427,54.2847,7400.0
2015-05-14 13:55:00,64.57,64.58,64.53,64.55,12500.0,54.2931,54.3015,54.2595,54.2763,12500.0
2015-05-14 14:00:00,64.55,64.56,64.48,64.49,13500.0,54.2763,54.2847,54.2175,54.2259,13500.0
2015-05-14 14:05:00,64.49,64.49,64.46,64.47,8900.0,54.2259,54.2259,54.2006,54.2091,8900.0
2015-05-14 14:10:00,64.47,64.51,64.46,64.5,10400.0,54.2091,54.2427,54.2006,54.2343,10400.0
2015-05-14 14:15:00,64.51,64.54,64.48,64.53,16700.0,54.2427,54.2679,54.2175,54.2595,16700.0
2015-05-14 14:20:00,64.53,64.54,64.52,64.52,5200.0,54.2595,54.2679,54.2511,54.2511,5200.0
2015-05-14 14:25:00,64.52,64.53,64.49,64.49,5400.0,54.2511,54.2595,54.2259,54.2259,5400.0
2015-05-14 14:30:00,64.49,64.52,64.49,64.51,13200.0,54.2259,54.2511,54.2259,54.2427,13200.0
2015-05-14 14:35:00,64.52,64.52,64.46,64.47,13200.0,54.2511,54.2511,54.2006,54.2091,13200.0
2015-05-14 14:40:00,64.48,64.5,64.47,64.49,5600.0,54.2175,54.2343,54.2091,54.2259,5600.0
2015-05-14 14:45:00,64.49,64.5,64.47,64.48,12000.0,54.2259,54.2343,54.2091,54.2175,12000.0
2015-05-14 14:50:00,64.48,64.51,64.48,64.51,10000.0,54.2175,54.2427,54.2175,54.2427,10000.0
2015-05-14 14:55:00,64.5,64.54,64.5,64.54,33800.0,54.2343,54.2679,54.2343,54.2679,33800.0
2015-05-14 15:00:00,64.55,64.55,64.51,64.53,18600.0,54.2763,54.2763,54.2427,54.2595,18600.0
2015-05-14 15:05:00,64.53,64.53,64.48,64.49,30800.0,54.2595,54.2595,54.2175,54.2259,30800.0
2015-05-14 15:10:00,64.48,64.5,64.47,64.48,29000.0,54.2175,54.2343,54.2091,54.2175,29000.0
2015-05-14 15:15:00,64.48,64.5,64.47,64.48,16400.0,54.2175,54.2343,54.2091,54.2175,16400.0
2015-05-14 15:20:00,64.47,64.54,64.47,64.53,14300.0,54.2091,54.2679,54.2091,54.2595,14300.0
2015-05-14 15:25:00,64.54,64.56,64.52,64.55,29700.0,54.2679,54.2847,54.2511,54.2763,29700.0
2015-05-14 15:30:00,64.55,64.57,64.55,64.56,12300.0,54.2763,54.2931,54.2763,54.2847,12300.0
2015-05-14 15:35:00,64.56,64.57,64.55,64.56,20600.0,54.2847,54.2931,54.2763,54.2847,20600.0
2015-05-14 15:40:00,64.57,64.58,64.56,64.56,23500.0,54.2931,54.3015,54.2847,54.2847,23500.0
2015-05-14 15:45:00,64.57,64.61,64.5,64.5,45700.0,54.2931,54.3268,54.2343,54.2343,45700.0
2015-05-14 15:50:00,64.51,64.53,64.49,64.49,34400.0,54.2427,54.2595,54.2259,54.2259,34400.0
2015-05-14 15:55:00,64.5,64.58,64.49,64.55,88700.0,54.2343,54.3015,54.2259,54.2763,88700.0
2015-05-15 09:30:00,64.57,64.84,64.57,64.74,69000.0,54.2931,54.5202,54.2931,54.4361,69000.0
2015-05-15 09:35:00,64.75,64.85,64.61,64.73,8600.0,54.4445,54.5286,54.3268,54.4277,8600.0
2015-05-15 09:40:00,64.76,64.8,64.68,64.77,8200.0,54.4529,54.4865,54.3856,54.4613,8200.0
2015-05-15 09:45:00,64.77,64.77,64.64,64.69,10400.0,54.4613,54.4613,54.352,54.394,10400.0
2015-05-15 09:50:00,64.69,64.69,64.6,64.61,14500.0,54.394,54.394,54.3184,54.3268,14500.0
2015-05-15 09:55:00,64.62,64.63,64.56,64.61,9600.0,54.3352,54.3436,54.2847,54.3268,9600.0
2015-05-15 10:00:00,64.58,64.59,64.5,64.52,13300.0,54.3015,54.31,54.2343,54.2511,13300.0
2015-05-15 10:05:00,64.52,64.63,64.52,64.63,7600.0,54.2511,54.3436,54.2511,54.3436,7600.0
2015-05-15 10:10:00,64.62,64.72,64.59,64.63,9800.0,54.3352,54.4193,54.31,54.3436,9800.0
2015-05-15 10:15:00,64.64,64.65,64.52,64.53,7600.0,54.352,54.3604,54.2511,54.2595,7600.0
2015-05-15 10:20:00,64.53,64.58,64.52,64.52,5200.0,54.2595,54.3015,54.2511,54.2511,5200.0
2015-05-15 10:25:00,64.52,64.57,64.51,64.57,8600.0,54.2511,54.2931,54.2427,54.2931,8600.0
2015-05-15 10:30:00,64.58,64.61,64.53,64.56,8000.0,54.3015,54.3268,54.2595,54.2847,8000.0
2015-05-15 10:35:00,64.54,64.58,64.51,64.58,4700.0,54.2679,54.3015,54.2427,54.3015,4700.0
2015-05-15 10:40:00,64.58,64.61,64.55,64.57,7700.0,54.3015,54.3268,54.2763,54.2931,7700.0
2015-05-15 10:45:00,64.57,64.62,64.57,64.58,10100.0,54.2931,54.3352,54.2931,54.3015,10100.0
2015-05-15 10:50:00,64.57,64.6,64.55,64.59,8600.0,54.2931,54.3184,54.2763,54.31,8600.0
2015-05-15 10:55:00,64.58,64.58,64.55,64.58,4000.0,54.3015,54.3015,54.2763,54.3015,4000.0
2015-05-15 11:00:00,64.57,64.59,64.56,64.59,7800.0,54.2931,54.31,54.2847,54.31,7800.0
2015-05-15 11:05:00,64.59,64.61,64.58,64.6,6500.0,54.31,54.3268,54.3015,54.3184,6500.0
2015-05-15 11:10:00,64.6,64.6,64.55,64.55,9800.0,54.3184,54.3184,54.2763,54.2763,9800.0
2015-05-15 11:15:00,64.55,64.55,64.42,64.43,15100.0,54.2763,54.2763,54.167,54.1754,15100.0
2015-05-15 11:20:00,64.43,64.48,64.43,64.47,3700.0,54.1754,54.2175,54.1754,54.2091,3700.0
2015-05-15 11:25:00,64.46,64.46,64.4,64.4,8700.0,54.2006,54.2006,54.1502,54.1502,8700.0
2015-05-15 11:30:00,64.39,64.4,64.37,64.38,6500.0,54.1418,54.1502,54.125,54.1334,6500.0
2015-05-15 11:35:00,64.38,64.45,64.38,64.43,7700.0,54.1334,54.1922,54.1334,54.1754,7700.0
2015-05-15 11:40:00,64.44,64.51,64.44,64.51,4500.0,54.1838,54.2427,54.1838,54.2427,4500.0
2015-05-15 11:45:00,64.5,64.51,64.44,64.44,6100.0,54.2343,54.2427,54.1838,54.1838,6100.0
2015-05-15 11:50:00,64.43,64.45,64.4,64.45,8100.0,54.1754,54.1922,54.1502,54.1922,8100.0
2015-05-15 11:55:00,64.44,64.45,64.41,64.44,3300.0,54.1838,54.1922,54.1586,54.1838,3300.0
2015-05-15 12:00:00,64.45,64.47,64.45,64.47,6600.0,54.1922,54.2091,54.1922,54.2091,6600.0
2015-05-15 12:05:00,64.47,64.5,64.45,64.48,4800.0,54.2091,54.2343,54.1922,54.2175,4800.0
2015-05-15 12:10:00,64.47,64.47,64.44,64.44,3600.0,54.2091,54.2091,54.1838,54.1838,3600.0
2015-05-15 12:15:00,64.44,64.44,64.41,64.41,6400.0,54.1838,54.1838,54.1586,54.1586,6400.0
2015-05-15 12:20:00,64.41,64.42,64.41,64.41,3800.0,54.1586,54.167,54.1586,54.1586,3800.0
2015-05-15 12:25:00,64.4,64.4,64.38,64.38,4800.0,54.1502,54.1502,54.1334,54.1334,4800.0
2015-05-15 12:30:00,64.38,64.4,64.37,64.4,4300.0,54.1334,54.1502,54.125,54.1502,4300.0
2015-05-15 12:35:00,64.4,64.43,64.4,64.43,6100.0,54.1502,54.1754,54.1502,54.1754,6100.0
2015-05-15 12:40:00,64.42,64.46,64.42,64.45,12700.0,54.167,54.2006,54.167,54.1922,12700.0
2015-05-15 12:45:00,64.45,64.45,64.41,64.41,2800.0,54.1922,54.1922,54.1586,54.1586,2800.0
2015-05-15 12:50:00,64.41,64.42,64.35,64.36,5400.0,54.1586,54.167,54.1082,54.1166,5400.0
2015-05-15 12:55:00,64.36,64.36,64.33,64.34,5000.0,54.1166,54.1166,54.0913,54.0997,5000.0
2015-05-15 13:00:00,64.35,64.39,64.35,64.37,6100.0,54.1082,54.1418,54.1082,54.125,6100.0
2015-05-15 13:05:00,64.36,64.39,64.36,64.37,9100.0,54.1166,54.1418,54.1166,54.125,9100.0
2015-05-15 13:10:00,64.36,64.37,64.35,64.35,3500.0,54.1166,54.125,54.1082,54.1082,3500.0
2015-05-15 13:15:00,64.34,64.34,64.29,64.29,3800.0,54.0997,54.0997,54.0577,54.0577,3800.0
2015-05-15 13:20:00,64.29,64.29,64.26,64.27,5100.0,54.0577,54.0577,54.0325,54.0409,5100.0
2015-05-15 13:25:00,64.27,64.27,64.26,64.27,2300.0,54.0409,54.0409,54.0325,54.0409,2300.0
2015-05-15 13:30:00,64.27,64.29,64.26,64.29,5000.0,54.0409,54.0577,54.0325,54.0577,5000.0
2015-05-15 13:35:00,64.29,64.35,64.28,64.34,13000.0,54.0577,54.1082,54.0493,54.0997,13000.0
2015-05-15 13:40:00,64.34,64.42,64.34,64.41,14800.0,54.0997,54.167,54.0997,54.1586,14800.0
2015-05-15 13:45:00,64.4,64.4,64.36,64.37,5600.0,54.1502,54.1502,54.1166,54.125,5600.0
2015-05-15 13:50:00,64.37,64.39,64.37,64.37,4600.0,54.125,54.1418,54.125,54.125,4600.0
2015-05-15 13:55:00,64.37,64.37,64.33,64.33,5300.0,54.125,54.125,54.0913,54.0913,5300.0
2015-05-15 14:00:00,64.33,64.37,64.33,64.37,6700.0,54.0913,54.125,54.0913,54.125,6700.0
2015-05-15 14:05:00,64.37,64.37,64.32,64.35,10900.0,54.125,54.125,54.0829,54.1082,10900.0
2015-05-15 14:10:00,64.35,64.4,64.35,64.4,5300.0,54.1082,54.1502,54.1082,54.1502,5300.0
2015-05-15 14:15:00,64.41,64.42,64.4,64.41,5400.0,54.1586,54.167,54.1502,54.1586,5400.0
2015-05-15 14:20:00,64.41,64.41,64.38,64.39,2300.0,54.1586,54.1586,54.1334,54.1418,2300.0
2015-05-15 14:25:00,64.39,64.4,64.38,64.39,2500.0,54.1418,54.1502,54.1334,54.1418,2500.0
2015-05-15 14:30:00,64.39,64.42,64.37,64.42,8900.0,54.1418,54.167,54.125,54.167,8900.0
2015-05-15 14:35:00,64.42,64.45,64.42,64.45,5000.0,54.167,54.1922,54.167,54.1922,5000.0
2015-05-15 14:40:00,64.45,64.48,64.44,64.44,15700.0,54.1922,54.2175,54.1838,54.1838,15700.0
2015-05-15 14:45:00,64.44,64.46,64.38,64.38,19300.0,54.1838,54.2006,54.1334,54.1334,19300.0
2015-05-15 14:50:00,64.38,64.41,64.38,64.4,8800.0,54.1334,54.1586,54.1334,54.1502,8800.0
2015-05-15 14:55:00,64.4,64.43,64.39,64.43,7200.0,54.1502,54.1754,54.1418,54.1754,7200.0
2015-05-15 15:00:00,64.42,64.45,64.42,64.45,6800.0,54.167,54.1922,54.167,54.1922,6800.0
2015-05-15 15:05:00,64.45,64.47,64.45,64.47,9200.0,54.1922,54.2091,54.1922,54.2091,9200.0
2015-05-15 15:10:00,64.46,64.47,64.42,64.42,6600.0,54.2006,54.2091,54.167,54.167,6600.0
2015-05-15 15:15:00,64.43,64.45,64.42,64.42,9800.0,54.1754,54.1922,54.167,54.167,9800.0
2015-05-15 15:20:00,64.42,64.44,64.42,64.42,8800.0,54.167,54.1838,54.167,54.167,8800.0
2015-05-15 15:25:00,64.42,64.42,64.38,64.39,9000.0,54.167,54.167,54.1334,54.1418,9000.0
2015-05-15 15:30:00,64.39,64.39,64.37,64.39,9600.0,54.1418,54.1418,54.125,54.1418,9600.0
2015-05-15 15:35:00,64.39,64.42,64.38,64.42,10100.0,54.1418,54.167,54.1334,54.167,10100.0
2015-05-15 15:40:00,64.42,64.42,64.41,64.41,9400.0,54.167,54.167,54.1586,54.1586,9400.0
2015-05-15 15:45:00,64.42,64.51,64.41,64.5,55300.0,54.167,54.2427,54.1586,54.2343,55300.0
2015-05-15 15:50:00,64.5,64.5,64.43,64.44,33700.0,54.2343,54.2343,54.1754,54.1838,33700.0
2015-05-15 15:55:00,64.44,64.44,64.4,64.43,69000.0,54.1838,54.1838,54.1502,54.1754,69000.0
2015-05-18 09:30:00,64.34,64.45,64.23,64.23,10500.0,54.0997,54.1922,54.0073,54.0073,10500.0
2015-05-18 09:35:00,64.34,64.43,64.2,64.39,5000.0,54.0997,54.1754,53.982,54.1418,5000.0
2015-05-18 09:40:00,64.38,64.43,64.34,64.35,4100.0,54.1334,54.1754,54.0997,54.1082,4100.0
2015-05-18 09:45:00,64.35,64.5,64.35,64.44,8700.0,54.1082,54.2343,54.1082,54.1838,8700.0
2015-05-18 09:50:00,64.45,64.5,64.38,64.38,7200.0,54.1922,54.2343,54.1334,54.1334,7200.0
2015-05-18 09:55:00,64.38,64.45,64.38,64.42,2300.0,54.1334,54.1922,54.1334,54.167,2300.0
2015-05-18 10:00:00,64.43,64.46,64.36,64.36,4000.0,54.1754,54.2006,54.1166,54.1166,4000.0
2015-05-18 10:05:00,64.36,64.43,64.34,64.34,23000.0,54.1166,54.1754,54.0997,54.0997,23000.0
2015-05-18 10:10:00,64.34,64.36,64.3,64.36,18900.0,54.0997,54.1166,54.0661,54.1166,18900.0
2015-05-18 10:15:00,64.37,64.38,64.3,64.31,8400.0,54.125,54.1334,54.0661,54.0745,8400.0
2015-05-18 10:20:00,64.29,64.39,64.27,64.39,10100.0,54.0577,54.1418,54.0409,54.1418,10100.0
2015-05-18 10:25:00,64.38,64.39,64.29,64.35,17300.0,54.1334,54.1418,54.0577,54.1082,17300.0
2015-05-18 10:30:00,64.37,64.42,64.35,64.38,10000.0,54.125,54.167,54.1082,54.1334,10000.0
2015-05-18 10:35:00,64.37,64.45,64.37,64.4,7100.0,54.125,54.1922,54.125,54.1502,7100.0
2015-05-18 10:40:00,64.4,64.43,64.39,64.41,5000.0,54.1502,54.1754,54.1418,54.1586,5000.0
2015-05-18 10:45:00,64.39,64.47,64.39,64.42,10900.0,54.1418,54.2091,54.1418,54.167,10900.0
2015-05-18 10:50:00,64.44,64.45,64.38,64.38,5000.0,54.1838,54.1922,54.1334,54.1334,5000.0
2015-05-18 10:55:00,64.38,64.39,64.35,64.38,5100.0,54.1334,54.1418,54.1082,54.1334,5100.0
2015-05-18 11:00:00,64.4,64.44,64.4,64.44,1700.0,54.1502,54.1838,54.1502,54.1838,1700.0
2015-05-18 11:05:00,64.44,64.45,64.42,64.45,5100.0,54.1838,54.1922,54.167,54.1922,5100.0
2015-05-18 11:10:00,64.45,64.48,64.41,64.48,8700.0,54.1922,54.2175,54.1586,54.2175,8700.0
2015-05-18 11:15:00,64.48,64.51,64.45,64.51,10400.0,54.2175,54.2427,54.1922,54.2427,10400.0
2015-05-18 11:20:00,64.51,64.53,64.49,64.53,4700.0,54.2427,54.2595,54.2259,54.2595,4700.0
2015-05-18 11:25:00,64.53,64.59,64.53,64.59,3200.0,54.2595,54.31,54.2595,54.31,3200.0
2015-05-18 11:30:00,64.61,64.64,64.59,64.63,5400.0,54.3268,54.352,54.31,54.3436,5400.0
2015-05-18 11:35:00,64.63,64.68,64.62,64.68,9900.0,54.3436,54.3856,54.3352,54.3856,9900.0
2015-05-18 11:40:00,64.67,64.68,64.63,64.67,5700.0,54.3772,54.3856,54.3436,54.3772,5700.0
2015-05-18 11:45:00,64.67,64.67,64.61,64.63,10600.0,54.3772,54.3772,54.3268,54.3436,10600.0
2015-05-18 11:50:00,64.62,64.62,64.56,64.59,13400.0,54.3352,54.3352,54.2847,54.31,13400.0
2015-05-18 11:55:00,64.59,64.6,64.55,64.58,5000.0,54.31,54.3184,54.2763,54.3015,5000.0
2015-05-18 12:00:00,64.57,64.66,64.57,64.64,4600.0,54.2931,54.3688,54.2931,54.352,4600.0
2015-05-18 12:05:00,64.64,64.64,64.57,64.59,8400.0,54.352,54.352,54.2931,54.31,8400.0
2015-05-18 12:10:00,64.59,64.59,64.57,64.58,4700.0,54.31,54.31,54.2931,54.3015,4700.0
2015-05-18 12:15:00,64.58,64.59,64.56,64.56,4300.0,54.3015,54.31,54.2847,54.2847,4300.0
2015-05-18 12:20:00,64.56,64.57,64.55,64.56,3900.0,54.2847,54.2931,54.2763,54.2847,3900.0
2015-05-18 12:25:00,64.55,64.57,64.55,64.56,3300.0,54.2763,54.2931,54.2763,54.2847,3300.0
2015-05-18 12:30:00,64.57,64.58,64.55,64.55,2200.0,54.2931,54.3015,54.2763,54.2763,2200.0
2015-05-18 12:35:00,64.55,64.59,64.54,64.57,8100.0,54.2763,54.31,54.2679,54.2931,8100.0
2015-05-18 12:40:00,64.58,64.59,64.58,64.59,300.0,54.3015,54.31,54.3015,54.31,300.0
2015-05-18 12:45:00,64.58,64.59,64.56,64.56,4400.0,54.3015,54.31,54.2847,54.2847,4400.0
2015-05-18 12:50:00,64.56,64.58,64.56,64.57,3900.0,54.2847,54.3015,54.2847,54.2931,3900.0
2015-05-18 12:55:00,64.56,64.6,64.56,64.6,4700.0,54.2847,54.3184,54.2847,54.3184,4700.0
2015-05-18 13:00:00,64.6,64.62,64.58,64.58,8900.0,54.3184,54.3352,54.3015,54.3015,8900.0
2015-05-18 13:05:00,64.57,64.58,64.56,64.58,9200.0,54.2931,54.3015,54.2847,54.3015,9200.0
2015-05-18 13:10:00,64.58,64.58,64.55,64.55,8000.0,54.3015,54.3015,54.2763,54.2763,8000.0
2015-05-18 13:15:00,64.55,64.59,64.55,64.57,6900.0,54.2763,54.31,54.2763,54.2931,6900.0
2015-05-18 13:20:00,64.58,64.59,64.56,64.59,5400.0,54.3015,54.31,54.2847,54.31,5400.0
2015-05-18 13:25:00,64.58,64.59,64.58,64.59,6900.0,54.3015,54.31,54.3015,54.31,6900.0
2015-05-18 13:30:00,64.6,64.61,64.57,64.6,13200.0,54.3184,54.3268,54.2931,54.3184,13200.0
2015-05-18 13:35:00,64.6,64.6,64.58,64.59,5800.0,54.3184,54.3184,54.3015,54.31,5800.0
2015-05-18 13:40:00,64.58,64.6,64.56,64.56,7200.0,54.3015,54.3184,54.2847,54.2847,7200.0
2015-05-18 13:45:00,64.57,64.59,64.57,64.57,7000.0,54.2931,54.31,54.2931,54.2931,7000.0
2015-05-18 13:50:00,64.57,64.61,64.57,64.59,7000.0,54.2931,54.3268,54.2931,54.31,7000.0
2015-05-18 13:55:00,64.59,64.63,64.59,64.62,6500.0,54.31,54.3436,54.31,54.3352,6500.0
2015-05-18 14:00:00,64.63,64.64,64.62,64.64,2000.0,54.3436,54.352,54.3352,54.352,2000.0
2015-05-18 14:05:00,64.64,64.65,64.62,64.62,14700.0,54.352,54.3604,54.3352,54.3352,14700.0
2015-05-18 14:10:00,64.62,64.64,64.61,64.63,13800.0,54.3352,54.352,54.3268,54.3436,13800.0
2015-05-18 14:15:00,64.63,64.64,64.62,64.62,5800.0,54.3436,54.352,54.3352,54.3352,5800.0
2015-05-18 14:20:00,64.62,64.64,64.62,64.64,9500.0,54.3352,54.352,54.3352,54.352,9500.0
2015-05-18 14:25:00,64.64,64.65,64.64,64.64,8100.0,54.352,54.3604,54.352,54.352,8100.0
2015-05-18 14:30:00,64.64,64.65,64.64,64.64,5000.0,54.352,54.3604,54.352,54.352,5000.0
2015-05-18 14:35:00,64.65,64.66,64.64,64.65,15100.0,54.3604,54.3688,54.352,54.3604,15100.0
2015-05-18 14:40:00,64.64,64.68,64.64,64.68,4400.0,54.352,54.3856,54.352,54.3856,4400.0
2015-05-18 14:45:00,64.68,64.72,64.66,64.71,10100.0,54.3856,54.4193,54.3688,54.4109,10100.0
2015-05-18 14:50:00,64.72,64.72,64.71,64.72,1100.0,54.4193,54.4193,54.4109,54.4193,1100.0
2015-05-18 14:55:00,64.71,64.72,64.71,64.71,11700.0,54.4109,54.4193,54.4109,54.4109,11700.0
2015-05-18 15:00:00,64.71,64.74,64.68,64.69,10800.0,54.4109,54.4361,54.3856,54.394,10800.0
2015-05-18 15:05:00,64.68,64.69,64.65,64.65,7900.0,54.3856,54.394,54.3604,54.3604,7900.0
2015-05-18 15:10:00,64.65,64.68,64.65,64.67,5500.0,54.3604,54.3856,54.3604,54.3772,5500.0
2015-05-18 15:15:00,64.67,64.69,64.67,64.68,9200.0,54.3772,54.394,54.3772,54.3856,9200.0
2015-05-18 15:20:00,64.68,64.72,64.68,64.72,8000.0,54.3856,54.4193,54.3856,54.4193,8000.0
2015-05-18 15:25:00,64.72,64.72,64.69,64.71,13100.0,54.4193,54.4193,54.394,54.4109,13100.0
2015-05-18 15:30:00,64.7,64.7,64.66,64.68,18300.0,54.4024,54.4024,54.3688,54.3856,18300.0
2015-05-18 15:35:00,64.69,64.75,64.68,64.75,12300.0,54.394,54.4445,54.3856,54.4445,12300.0
2015-05-18 15:40:00,64.75,64.77,64.75,64.76,25900.0,54.4445,54.4613,54.4445,54.4529,25900.0
2015-05-18 15:45:00,64.76,64.76,64.74,64.75,23200.0,54.4529,54.4529,54.4361,54.4445,23200.0
2015-05-18 15:50:00,64.75,64.75,64.69,64.69,17100.0,54.4445,54.4445,54.394,54.394,17100.0
2015-05-18 15:55:00,64.69,64.71,64.64,64.64,59200.0,54.394,54.4109,54.352,54.352,59200.0
2015-05-19 09:30:00,64.81,64.82,64.59,64.79,11800.0,54.4949,54.5034,54.31,54.4781,11800.0
2015-05-19 09:35:00,64.76,64.76,64.61,64.61,1900.0,54.4529,54.4529,54.3268,54.3268,1900.0
2015-05-19 09:40:00,64.68,64.86,64.65,64.83,2400.0,54.3856,54.537,54.3604,54.5118,2400.0
2015-05-19 09:45:00,64.78,64.78,64.59,64.66,9700.0,54.4697,54.4697,54.31,54.3688,9700.0
2015-05-19 09:50:00,64.64,64.69,64.61,64.66,6800.0,54.352,54.394,54.3268,54.3688,6800.0
2015-05-19 09:55:00,64.64,64.68,64.63,64.67,4400.0,54.352,54.3856,54.3436,54.3772,4400.0
2015-05-19 10:00:00,64.64,64.69,64.56,64.56,15200.0,54.352,54.394,54.2847,54.2847,15200.0
2015-05-19 10:05:00,64.57,64.63,64.55,64.63,6800.0,54.2931,54.3436,54.2763,54.3436,6800.0
2015-05-19 10:10:00,64.64,64.66,64.57,64.62,16800.0,54.352,54.3688,54.2931,54.3352,16800.0
2015-05-19 10:15:00,64.62,64.67,64.59,64.67,13300.0,54.3352,54.3772,54.31,54.3772,13300.0
2015-05-19 10:20:00,64.67,64.7,64.63,64.7,5000.0,54.3772,54.4024,54.3436,54.4024,5000.0
2015-05-19 10:25:00,64.7,64.74,64.65,64.74,4800.0,54.4024,54.4361,54.3604,54.4361,4800.0
2015-05-19 10:30:00,64.75,64.75,64.7,64.7,4700.0,54.4445,54.4445,54.4024,54.4024,4700.0
2015-05-19 10:35:00,64.7,64.78,64.69,64.77,11200.0,54.4024,54.4697,54.394,54.4613,11200.0
2015-05-19 10:40:00,64.76,64.8,64.76,64.79,5500.0,54.4529,54.4865,54.4529,54.4781,5500.0
2015-05-19 10:45:00,64.78,64.8,64.76,64.78,11100.0,54.4697,54.4865,54.4529,54.4697,11100.0
2015-05-19 10:50:00,64.78,64.78,64.71,64.71,7600.0,54.4697,54.4697,54.4109,54.4109,7600.0
2015-05-19 10:55:00,64.71,64.74,64.65,64.7,8300.0,54.4109,54.4361,54.3604,54.4024,8300.0
2015-05-19 11:00:00,64.68,64.73,64.63,64.64,5700.0,54.3856,54.4277,54.3436,54.352,5700.0
2015-05-19 11:05:00,64.64,64.66,64.6,64.6,4800.0,54.352,54.3688,54.3184,54.3184,4800.0
2015-05-19 11:10:00,64.6,64.68,64.6,64.67,8200.0,54.3184,54.3856,54.3184,54.3772,8200.0
2015-05-19 11:15:00,64.68,64.71,64.65,64.7,17400.0,54.3856,54.4109,54.3604,54.4024,17400.0
2015-05-19 11:20:00,64.7,64.71,64.61,64.7,41600.0,54.4024,54.4109,54.3268,54.4024,41600.0
2015-05-19 11:25:00,64.7,64.74,64.68,64.73,23000.0,54.4024,54.4361,54.3856,54.4277,23000.0
2015-05-19 11:30:00,64.73,64.73,64.65,64.71,14100.0,54.4277,54.4277,54.3604,54.4109,14100.0
2015-05-19 11:35:00,64.7,64.72,64.65,64.7,12200.0,54.4024,54.4193,54.3604,54.4024,12200.0
2015-05-19 11:40:00,64.7,64.7,64.62,64.66,10500.0,54.4024,54.4024,54.3352,54.3688,10500.0
2015-05-19 11:45:00,64.67,64.68,64.61,64.64,8300.0,54.3772,54.3856,54.3268,54.352,8300.0
2015-05-19 11:50:00,64.65,64.65,64.64,64.65,2500.0,54.3604,54.3604,54.352,54.3604,2500.0
2015-05-19 11:55:00,64.67,64.72,64.65,64.72,4400.0,54.3772,54.4193,54.3604,54.4193,4400.0
2015-05-19 12:00:00,64.73,64.77,64.69,64.77,14000.0,54.4277,54.4613,54.394,54.4613,14000.0
2015-05-19 12:05:00,64.76,64.76,64.7,64.72,13000.0,54.4529,54.4529,54.4024,54.4193,13000.0
2015-05-19 12:10:00,64.73,64.8,64.72,64.8,2900.0,54.4277,54.4865,54.4193,54.4865,2900.0
2015-05-19 12:15:00,64.79,64.81,64.79,64.8,3400.0,54.4781,54.4949,54.4781,54.4865,3400.0
2015-05-19 12:20:00,64.8,64.83,64.8,64.82,6100.0,54.4865,54.5118,54.4865,54.5034,6100.0
2015-05-19 12:25:00,64.82,64.83,64.8,64.81,4900.0,54.5034,54.5118,54.4865,54.4949,4900.0
2015-05-19 12:30:00,64.81,64.82,64.78,64.79,5700.0,54.4949,54.5034,54.4697,54.4781,5700.0
2015-05-19 12:35:00,64.8,64.83,64.8,64.81,3700.0,54.4865,54.5118,54.4865,54.4949,3700.0
2015-05-19 12:40:00,64.8,64.82,64.79,64.8,4200.0,54.4865,54.5034,54.4781,54.4865,4200.0
2015-05-19 12:45:00,64.8,64.83,64.8,64.83,11400.0,54.4865,54.5118,54.4865,54.5118,11400.0
2015-05-19 12:50:00,64.84,64.84,64.81,64.81,10500.0,54.5202,54.5202,54.4949,54.4949,10500.0
2015-05-19 12:55:00,64.82,64.82,64.8,64.82,3600.0,54.5034,54.5034,54.4865,54.5034,3600.0
2015-05-19 13:00:00,64.82,64.82,64.8,64.82,3200.0,54.5034,54.5034,54.4865,54.5034,3200.0
2015-05-19 13:05:00,64.82,64.83,64.81,64.81,1600.0,54.5034,54.5118,54.4949,54.4949,1600.0
2015-05-19 13:10:00,64.8,64.83,64.8,64.83,3900.0,54.4865,54.5118,54.4865,54.5118,3900.0
2015-05-19 13:15:00,64.83,64.85,64.83,64.84,3000.0,54.5118,54.5286,54.5118,54.5202,3000.0
2015-05-19 13:20:00,64.85,64.86,64.82,64.82,4800.0,54.5286,54.537,54.5034,54.5034,4800.0
2015-05-19 13:25:00,64.82,64.85,64.82,64.83,5400.0,54.5034,54.5286,54.5034,54.5118,5400.0
2015-05-19 13:30:00,64.83,64.84,64.79,64.82,8000.0,54.5118,54.5202,54.4781,54.5034,8000.0
2015-05-19 13:35:00,64.82,64.84,64.8,64.81,7700.0,54.5034,54.5202,54.4865,54.4949,7700.0
2015-05-19 13:40:00,64.81,64.86,64.81,64.86,12900.0,54.4949,54.537,54.4949,54.537,12900.0
2015-05-19 13:45:00,64.86,64.88,64.86,64.88,11300.0,54.537,54.5538,54.537,54.5538,11300.0
2015-05-19 13:50:00,64.88,64.9,64.86,64.88,30000.0,54.5538,54.5706,54.537,54.5538,30000.0
2015-05-19 13:55:00,64.88,64.88,64.78,64.78,13800.0,54.5538,54.5538,54.4697,54.4697,13800.0
2015-05-19 14:00:00,64.79,64.8,64.78,64.79,4200.0,54.4781,54.4865,54.4697,54.4781,4200.0
2015-05-19 14:05:00,64.8,64.83,64.8,64.83,3800.0,54.4865,54.5118,54.4865,54.5118,3800.0
2015-05-19 14:10:00,64.83,64.87,64.8,64.87,10700.0,54.5118,54.5454,54.4865,54.5454,10700.0
2015-05-19 14:15:00,64.86,64.95,64.86,64.95,5800.0,54.537,54.6127,54.537,54.6127,5800.0
2015-05-19 14:20:00,64.95,64.97,64.95,64.97,6100.0,54.6127,54.6295,54.6127,54.6295,6100.0
2015-05-19 14:25:00,64.97,64.97,64.95,64.95,2800.0,54.6295,54.6295,54.6127,54.6127,2800.0
2015-05-19 14:30:00,64.95,64.96,64.91,64.91,4200.0,54.6127,54.6211,54.579,54.579,4200.0
2015-05-19 14:35:00,64.92,64.92,64.81,64.82,4500.0,54.5874,54.5874,54.4949,54.5034,4500.0
2015-05-19 14:40:00,64.82,64.86,64.82,64.86,3400.0,54.5034,54.537,54.5034,54.537,3400.0
2015-05-19 14:45:00,64.85,64.86,64.82,64.85,3600.0,54.5286,54.537,54.5034,54.5286,3600.0
2015-05-19 14:50:00,64.84,64.85,64.82,64.84,6900.0,54.5202,54.5286,54.5034,54.5202,6900.0
2015-05-19 14:55:00,64.84,64.87,64.83,64.84,8700.0,54.5202,54.5454,54.5118,54.5202,8700.0
2015-05-19 15:00:00,64.84,64.85,64.82,64.84,5100.0,54.5202,54.5286,54.5034,54.5202,5100.0
2015-05-19 15:05:00,64.83,64.83,64.79,64.79,9600.0,54.5118,54.5118,54.4781,54.4781,9600.0
2015-05-19 15:10:00,64.79,64.79,64.7,64.71,6500.0,54.4781,54.4781,54.4024,54.4109,6500.0
2015-05-19 15:15:00,64.72,64.75,64.71,64.74,4900.0,54.4193,54.4445,54.4109,54.4361,4900.0
2015-05-19 15:20:00,64.75,64.78,64.74,64.77,4400.0,54.4445,54.4697,54.4361,54.4613,4400.0
2015-05-19 15:25:00,64.77,64.77,64.73,64.75,6200.0,54.4613,54.4613,54.4277,54.4445,6200.0
2015-05-19 15:30:00,64.76,64.76,64.73,64.76,4000.0,54.4529,54.4529,54.4277,54.4529,4000.0
2015-05-19 15:35:00,64.76,64.81,64.74,64.78,13400.0,54.4529,54.4949,54.4361,54.4697,13400.0
2015-05-19 15:40:00,64.77,64.77,64.74,64.76,16300.0,54.4613,54.4613,54.4361,54.4529,16300.0
2015-05-19 15:45:00,64.75,64.78,64.73,64.77,25900.0,54.4445,54.4697,54.4277,54.4613,25900.0
2015-05-19 15:50:00,64.77,64.77,64.7,64.76,16100.0,54.4613,54.4613,54.4024,54.4529,16100.0
2015-05-19 15:55:00,64.76,64.8,64.74,64.78,37300.0,54.4529,54.4865,54.4361,54.4697,37300.0
2015-05-20 09:30:00,64.98,65.0,64.84,64.84,17700.0,54.6379,54.6547,54.5202,54.5202,17700.0
2015-05-20 09:35:00,64.85,64.89,64.81,64.83,7900.0,54.5286,54.5622,54.4949,54.5118,7900.0
2015-05-20 09:40:00,64.83,64.95,64.82,64.95,4900.0,54.5118,54.6127,54.5034,54.6127,4900.0
2015-05-20 09:45:00,64.94,64.98,64.9,64.94,15600.0,54.6043,54.6379,54.5706,54.6043,15600.0
2015-05-20 09:50:00,64.92,64.94,64.87,64.87,6500.0,54.5874,54.6043,54.5454,54.5454,6500.0
2015-05-20 09:55:00,64.88,64.88,64.78,64.78,2300.0,54.5538,54.5538,54.4697,54.4697,2300.0
2015-05-20 10:00:00,64.79,64.79,64.75,64.75,2600.0,54.4781,54.4781,54.4445,54.4445,2600.0
2015-05-20 10:05:00,64.77,64.8,64.77,64.78,3500.0,54.4613,54.4865,54.4613,54.4697,3500.0
2015-05-20 10:10:00,64.77,64.77,64.73,64.73,2200.0,54.4613,54.4613,54.4277,54.4277,2200.0
2015-05-20 10:15:00,64.7,64.75,64.68,64.7,4300.0,54.4024,54.4445,54.3856,54.4024,4300.0
2015-05-20 10:20:00,64.67,64.67,64.64,64.66,3300.0,54.3772,54.3772,54.352,54.3688,3300.0
2015-05-20 10:25:00,64.66,64.68,64.63,64.63,1800.0,54.3688,54.3856,54.3436,54.3436,1800.0
2015-05-20 10:30:00,64.64,64.73,64.63,64.72,6700.0,54.352,54.4277,54.3436,54.4193,6700.0
2015-05-20 10:35:00,64.73,64.88,64.72,64.86,27300.0,54.4277,54.5538,54.4193,54.537,27300.0
2015-05-20 10:40:00,64.86,64.86,64.77,64.79,3200.0,54.537,54.537,54.4613,54.4781,3200.0
2015-05-20 10:45:00,64.8,64.8,64.74,64.74,2300.0,54.4865,54.4865,54.4361,54.4361,2300.0
2015-05-20 10:50:00,64.74,64.75,64.71,64.71,4800.0,54.4361,54.4445,54.4109,54.4109,4800.0
2015-05-20 10:55:00,64.7,64.78,64.7,64.76,10000.0,54.4024,54.4697,54.4024,54.4529,10000.0
2015-05-20 11:00:00,64.76,64.8,64.76,64.78,5600.0,54.4529,54.4865,54.4529,54.4697,5600.0
2015-05-20 11:05:00,64.79,64.87,64.78,64.85,7100.0,54.4781,54.5454,54.4697,54.5286,7100.0
2015-05-20 11:10:00,64.87,64.9,64.85,64.87,11200.0,54.5454,54.5706,54.5286,54.5454,11200.0
2015-05-20 11:15:00,64.86,64.9,64.84,64.9,7800.0,54.537,54.5706,54.5202,54.5706,7800.0
2015-05-20 11:20:00,64.9,64.91,64.86,64.87,6100.0,54.5706,54.579,54.537,54.5454,6100.0
2015-05-20 11:25:00,64.87,64.87,64.82,64.82,2900.0,54.5454,54.5454,54.5034,54.5034,2900.0
2015-05-20 11:30:00,64.83,64.86,64.83,64.84,1800.0,54.5118,54.537,54.5118,54.5202,1800.0
2015-05-20 11:35:00,64.82,64.82,64.77,64.81,4000.0,54.5034,54.5034,54.4613,54.4949,4000.0
2015-05-20 11:40:00,64.82,64.82,64.78,64.79,4800.0,54.5034,54.5034,54.4697,54.4781,4800.0
2015-05-20 11:45:00,64.8,64.8,64.74,64.74,1900.0,54.4865,54.4865,54.4361,54.4361,1900.0
2015-05-20 11:50:00,64.75,64.81,64.73,64.8,10800.0,54.4445,54.4949,54.4277,54.4865,10800.0
2015-05-20 11:55:00,64.8,64.85,64.8,64.84,3800.0,54.4865,54.5286,54.4865,54.5202,3800.0
2015-05-20 12:00:00,64.83,64.84,64.82,64.84,3700.0,54.5118,54.5202,54.5034,54.5202,3700.0
2015-05-20 12:05:00,64.84,64.87,64.84,64.87,2400.0,54.5202,54.5454,54.5202,54.5454,2400.0
2015-05-20 12:10:00,64.85,64.86,64.84,64.84,2200.0,54.5286,54.537,54.5202,54.5202,2200.0
2015-05-20 12:15:00,64.84,64.89,64.84,64.89,8000.0,54.5202,54.5622,54.5202,54.5622,8000.0
2015-05-20 12:20:00,64.89,64.89,64.88,64.88,700.0,54.5622,54.5622,54.5538,54.5538,700.0
2015-05-20 12:25:00,64.89,64.92,64.88,64.9,8300.0,54.5622,54.5874,54.5538,54.5706,8300.0
2015-05-20 12:30:00,64.9,64.91,64.88,64.89,7600.0,54.5706,54.579,54.5538,54.5622,7600.0
2015-05-20 12:35:00,64.89,64.9,64.88,64.89,5000.0,54.5622,54.5706,54.5538,54.5622,5000.0
2015-05-20 12:40:00,64.88,64.89,64.87,64.89,4300.0,54.5538,54.5622,54.5454,54.5622,4300.0
2015-05-20 12:45:00,64.89,64.9,64.87,64.89,5700.0,54.5622,54.5706,54.5454,54.5622,5700.0
2015-05-20 12:50:00,64.89,64.91,64.87,64.88,13400.0,54.5622,54.579,54.5454,54.5538,13400.0
2015-05-20 12:55:00,64.87,64.88,64.87,64.88,3300.0,54.5454,54.5538,54.5454,54.5538,3300.0
2015-05-20 13:00:00,64.87,64.87,64.8,64.81,2900.0,54.5454,54.5454,54.4865,54.4949,2900.0
2015-05-20 13:05:00,64.82,64.85,64.82,64.84,2600.0,54.5034,54.5286,54.5034,54.5202,2600.0
2015-05-20 13:10:00,64.84,64.85,64.82,64.85,2300.0,54.5202,54.5286,54.5034,54.5286,2300.0
2015-05-20 13:15:00,64.87,64.87,64.86,64.87,1600.0,54.5454,54.5454,54.537,54.5454,1600.0
2015-05-20 13:20:00,64.87,64.88,64.85,64.87,4200.0,54.5454,54.5538,54.5286,54.5454,4200.0
2015-05-20 13:25:00,64.86,64.89,64.86,64.87,3100.0,54.537,54.5622,54.537,54.5454,3100.0
2015-05-20 13:30:00,64.88,64.89,64.87,64.87,2400.0,54.5538,54.5622,54.5454,54.5454,2400.0
2015-05-20 13:35:00,64.87,64.88,64.86,64.86,2000.0,54.5454,54.5538,54.537,54.537,2000.0
2015-05-20 13:40:00,64.86,64.87,64.84,64.84,1200.0,54.537,54.5454,54.5202,54.5202,1200.0
2015-05-20 13:45:00,64.84,64.85,64.83,64.83,2000.0,54.5202,54.5286,54.5118,54.5118,2000.0
2015-05-20 13:50:00,64.83,64.83,64.8,64.8,600.0,54.5118,54.5118,54.4865,54.4865,600.0
2015-05-20 13:55:00,64.79,64.86,64.79,64.86,4500.0,54.4781,54.537,54.4781,54.537,4500.0
2015-05-20 14:00:00,64.86,64.99,64.85,64.85,15000.0,54.537,54.6463,54.5286,54.5286,15000.0
2015-05-20 14:05:00,64.87,64.92,64.87,64.87,3800.0,54.5454,54.5874,54.5454,54.5454,3800.0
2015-05-20 14:10:00,64.87,64.92,64.87,64.91,11200.0,54.5454,54.5874,54.5454,54.579,11200.0
2015-05-20 14:15:00,64.9,64.97,64.88,64.97,6600.0,54.5706,54.6295,54.5538,54.6295,6600.0
2015-05-20 14:20:00,64.97,64.99,64.96,64.98,1900.0,54.6295,54.6463,54.6211,54.6379,1900.0
2015-05-20 14:25:00,64.99,65.15,64.99,65.15,10700.0,54.6463,54.7808,54.6463,54.7808,10700.0
2015-05-20 14:30:00,65.17,65.19,65.14,65.14,1600.0,54.7976,54.8145,54.7724,54.7724,1600.0
2015-05-20 14:35:00,65.14,65.15,65.13,65.14,1900.0,54.7724,54.7808,54.764,54.7724,1900.0
2015-05-20 14:40:00,65.12,65.12,65.05,65.07,13100.0,54.7556,54.7556,54.6967,54.7136,13100.0
2015-05-20 14:45:00,65.08,65.14,65.06,65.07,16400.0,54.722,54.7724,54.7052,54.7136,16400.0
2015-05-20 14:50:00,65.06,65.06,65.02,65.06,5600.0,54.7052,54.7052,54.6715,54.7052,5600.0
2015-05-20 14:55:00,65.09,65.09,65.03,65.07,21600.0,54.7304,54.7304,54.6799,54.7136,21600.0
2015-05-20 15:00:00,65.08,65.08,65.02,65.06,3200.0,54.722,54.722,54.6715,54.7052,3200.0
2015-05-20 15:05:00,65.06,65.09,65.02,65.05,7600.0,54.7052,54.7304,54.6715,54.6967,7600.0
2015-05-20 15:10:00,65.04,65.05,64.96,64.96,4600.0,54.6883,54.6967,54.6211,54.6211,4600.0
2015-05-20 15:15:00,64.96,64.96,64.87,64.87,2600.0,54.6211,54.6211,54.5454,54.5454,2600.0
2015-05-20 15:20:00,64.87,64.89,64.81,64.87,5800.0,54.5454,54.5622,54.4949,54.5454,5800.0
2015-05-20 15:25:00,64.88,64.94,64.87,64.94,3800.0,54.5538,54.6043,54.5454,54.6043,3800.0
2015-05-20 15:30:00,64.94,64.94,64.84,64.88,8000.0,54.6043,54.6043,54.5202,54.5538,8000.0
2015-05-20 15:35:00,64.88,64.88,64.83,64.83,6000.0,54.5538,54.5538,54.5118,54.5118,6000.0
2015-05-20 15:40:00,64.84,64.88,64.84,64.86,7100.0,54.5202,54.5538,54.5202,54.537,7100.0
2015-05-20 15:45:00,64.85,64.91,64.83,64.91,11900.0,54.5286,54.579,54.5118,54.579,11900.0
2015-05-20 15:50:00,64.9,64.9,64.81,64.83,11500.0,54.5706,54.5706,54.4949,54.5118,11500.0
2015-05-20 15:55:00,64.84,64.86,64.78,64.79,34700.0,54.5202,54.537,54.4697,54.4781,34700.0
2015-05-21 09:30:00,64.6,64.79,64.6,64.61,12100.0,54.3184,54.4781,54.3184,54.3268,12100.0
2015-05-21 09:35:00,64.64,64.66,64.56,64.65,5100.0,54.352,54.3688,54.2847,54.3604,5100.0
2015-05-21 09:40:00,64.66,64.66,64.6,64.65,2100.0,54.3688,54.3688,54.3184,54.3604,2100.0
2015-05-21 09:45:00,64.66,64.67,64.53,64.56,24700.0,54.3688,54.3772,54.2595,54.2847,24700.0
2015-05-21 09:50:00,64.53,64.55,64.48,64.55,2500.0,54.2595,54.2763,54.2175,54.2763,2500.0
2015-05-21 09:55:00,64.59,64.64,64.56,64.63,4100.0,54.31,54.352,54.2847,54.3436,4100.0
2015-05-21 10:00:00,64.63,64.72,64.6,64.72,6300.0,54.3436,54.4193,54.3184,54.4193,6300.0
2015-05-21 10:05:00,64.74,64.82,64.74,64.82,4800.0,54.4361,54.5034,54.4361,54.5034,4800.0
2015-05-21 10:10:00,64.81,64.83,64.77,64.82,5100.0,54.4949,54.5118,54.4613,54.5034,5100.0
2015-05-21 10:15:00,64.81,64.82,64.76,64.8,1800.0,54.4949,54.5034,54.4529,54.4865,1800.0
2015-05-21 10:20:00,64.8,64.82,64.77,64.78,2700.0,54.4865,54.5034,54.4613,54.4697,2700.0
2015-05-21 10:25:00,64.77,64.79,64.72,64.72,2400.0,54.4613,54.4781,54.4193,54.4193,2400.0
2015-05-21 10:30:00,64.73,64.73,64.65,64.67,4700.0,54.4277,54.4277,54.3604,54.3772,4700.0
2015-05-21 10:35:00,64.68,64.68,64.65,64.65,1200.0,54.3856,54.3856,54.3604,54.3604,1200.0
2015-05-21 10:40:00,64.66,64.69,64.66,64.69,3600.0,54.3688,54.394,54.3688,54.394,3600.0
2015-05-21 10:45:00,64.7,64.7,64.65,64.65,2800.0,54.4024,54.4024,54.3604,54.3604,2800.0
2015-05-21 10:50:00,64.65,64.67,64.63,64.64,1500.0,54.3604,54.3772,54.3436,54.352,1500.0
2015-05-21 10:55:00,64.63,64.65,64.58,64.59,2200.0,54.3436,54.3604,54.3015,54.31,2200.0
2015-05-21 11:00:00,64.62,64.67,64.62,64.66,1900.0,54.3352,54.3772,54.3352,54.3688,1900.0
2015-05-21 11:05:00,64.67,64.73,64.67,64.72,3100.0,54.3772,54.4277,54.3772,54.4193,3100.0
2015-05-21 11:10:00,64.71,64.72,64.65,64.65,3500.0,54.4109,54.4193,54.3604,54.3604,3500.0
2015-05-21 11:15:00,64.67,64.69,64.64,64.65,3800.0,54.3772,54.394,54.352,54.3604,3800.0
2015-05-21 11:20:00,64.66,64.7,64.64,64.68,6500.0,54.3688,54.4024,54.352,54.3856,6500.0
2015-05-21 11:25:00,64.69,64.71,64.68,64.71,2500.0,54.394,54.4109,54.3856,54.4109,2500.0
2015-05-21 11:30:00,64.71,64.73,64.68,64.72,12000.0,54.4109,54.4277,54.3856,54.4193,12000.0
2015-05-21 11:35:00,64.73,64.74,64.69,64.71,8800.0,54.4277,54.4361,54.394,54.4109,8800.0
2015-05-21 11:40:00,64.72,64.72,64.64,64.64,2700.0,54.4193,54.4193,54.352,54.352,2700.0
2015-05-21 11:45:00,64.65,64.67,64.65,64.65,1500.0,54.3604,54.3772,54.3604,54.3604,1500.0
2015-05-21 11:50:00,64.64,64.7,64.64,64.69,6000.0,54.352,54.4024,54.352,54.394,6000.0
2015-05-21 11:55:00,64.7,64.75,64.7,64.74,6200.0,54.4024,54.4445,54.4024,54.4361,6200.0
2015-05-21 12:00:00,64.74,64.74,64.7,64.72,3300.0,54.4361,54.4361,54.4024,54.4193,3300.0
2015-05-21 12:05:00,64.73,64.73,64.72,64.72,700.0,54.4277,54.4277,54.4193,54.4193,700.0
2015-05-21 12:10:00,64.71,64.72,64.69,64.69,5300.0,54.4109,54.4193,54.394,54.394,5300.0
2015-05-21 12:15:00,64.69,64.72,64.67,64.72,4000.0,54.394,54.4193,54.3772,54.4193,4000.0
2015-05-21 12:20:00,64.72,64.72,64.71,64.71,1900.0,54.4193,54.4193,54.4109,54.4109,1900.0
2015-05-21 12:25:00,64.71,64.72,64.7,64.7,3800.0,54.4109,54.4193,54.4024,54.4024,3800.0
2015-05-21 12:30:00,64.7,64.74,64.69,64.7,4500.0,54.4024,54.4361,54.394,54.4024,4500.0
2015-05-21 12:35:00,64.71,64.71,64.68,64.7,1300.0,54.4109,54.4109,54.3856,54.4024,1300.0
2015-05-21 12:40:00,64.7,64.71,64.69,64.69,2800.0,54.4024,54.4109,54.394,54.394,2800.0
2015-05-21 12:45:00,64.69,64.7,64.69,64.7,1300.0,54.394,54.4024,54.394,54.4024,1300.0
2015-05-21 12:50:00,64.7,64.7,64.67,64.68,2600.0,54.4024,54.4024,54.3772,54.3856,2600.0
2015-05-21 12:55:00,64.67,64.72,64.67,64.72,4600.0,54.3772,54.4193,54.3772,54.4193,4600.0
2015-05-21 13:00:00,64.72,64.73,64.71,64.71,2500.0,54.4193,54.4277,54.4109,54.4109,2500.0
2015-05-21 13:05:00,64.72,64.72,64.62,64.64,7100.0,54.4193,54.4193,54.3352,54.352,7100.0
2015-05-21 13:10:00,64.64,64.64,64.61,64.61,8100.0,54.352,54.352,54.3268,54.3268,8100.0
2015-05-21 13:15:00,64.6,64.61,64.51,64.56,18200.0,54.3184,54.3268,54.2427,54.2847,18200.0
2015-05-21 13:20:00,64.59,64.62,64.59,64.59,14600.0,54.31,54.3352,54.31,54.31,14600.0
2015-05-21 13:25:00,64.6,64.61,64.6,64.61,800.0,54.3184,54.3268,54.3184,54.3268,800.0
2015-05-21 13:30:00,64.61,64.62,64.6,64.61,5400.0,54.3268,54.3352,54.3184,54.3268,5400.0
2015-05-21 13:35:00,64.62,64.62,64.56,64.57,6400.0,54.3352,54.3352,54.2847,54.2931,6400.0
2015-05-21 13:40:00,64.56,64.56,64.51,64.52,4200.0,54.2847,54.2847,54.2427,54.2511,4200.0
2015-05-21 13:45:00,64.53,64.57,64.53,64.57,2600.0,54.2595,54.2931,54.2595,54.2931,2600.0
2015-05-21 13:50:00,64.57,64.6,64.57,64.59,4700.0,54.2931,54.3184,54.2931,54.31,4700.0
2015-05-21 13:55:00,64.59,64.59,64.55,64.59,3800.0,54.31,54.31,54.2763,54.31,3800.0
2015-05-21 14:00:00,64.58,64.63,64.56,64.62,12600.0,54.3015,54.3436,54.2847,54.3352,12600.0
2015-05-21 14:05:00,64.62,64.62,64.6,64.61,4600.0,54.3352,54.3352,54.3184,54.3268,4600.0
2015-05-21 14:10:00,64.6,64.6,64.59,64.6,1400.0,54.3184,54.3184,54.31,54.3184,1400.0
2015-05-21 14:15:00,64.59,64.6,64.57,64.59,3200.0,54.31,54.3184,54.2931,54.31,3200.0
2015-05-21 14:20:00,64.6,64.62,64.57,64.59,8300.0,54.3184,54.3352,54.2931,54.31,8300.0
2015-05-21 14:25:00,64.6,64.6,64.56,64.56,4500.0,54.3184,54.3184,54.2847,54.2847,4500.0
2015-05-21 14:30:00,64.58,64.58,64.54,64.56,3300.0,54.3015,54.3015,54.2679,54.2847,3300.0
2015-05-21 14:35:00,64.56,64.59,64.54,64.58,12600.0,54.2847,54.31,54.2679,54.3015,12600.0
2015-05-21 14:40:00,64.58,64.61,64.55,64.61,13300.0,54.3015,54.3268,54.2763,54.3268,13300.0
2015-05-21 14:45:00,64.61,64.62,64.59,64.61,12700.0,54.3268,54.3352,54.31,54.3268,12700.0
2015-05-21 14:50:00,64.61,64.62,64.57,64.58,11100.0,54.3268,54.3352,54.2931,54.3015,11100.0
2015-05-21 14:55:00,64.58,64.58,64.52,64.52,6800.0,54.3015,54.3015,54.2511,54.2511,6800.0
2015-05-21 15:00:00,64.53,64.57,64.53,64.53,4300.0,54.2595,54.2931,54.2595,54.2595,4300.0
2015-05-21 15:05:00,64.53,64.56,64.53,64.55,4500.0,54.2595,54.2847,54.2595,54.2763,4500.0
2015-05-21 15:10:00,64.55,64.55,64.52,64.55,5800.0,54.2763,54.2763,54.2511,54.2763,5800.0
2015-05-21 15:15:00,64.54,64.54,64.49,64.52,8400.0,54.2679,54.2679,54.2259,54.2511,8400.0
2015-05-21 15:20:00,64.52,64.55,64.52,64.55,1500.0,54.2511,54.2763,54.2511,54.2763,1500.0
2015-05-21 15:25:00,64.54,64.62,64.53,64.62,9700.0,54.2679,54.3352,54.2595,54.3352,9700.0
2015-05-21 15:30:00,64.61,64.62,64.59,64.6,4900.0,54.3268,54.3352,54.31,54.3184,4900.0
2015-05-21 15:35:00,64.6,64.62,64.59,64.61,12000.0,54.3184,54.3352,54.31,54.3268,12000.0
2015-05-21 15:40:00,64.62,64.67,64.61,64.65,25500.0,54.3352,54.3772,54.3268,54.3604,25500.0
2015-05-21 15:45:00,64.66,64.68,64.58,64.59,28900.0,54.3688,54.3856,54.3015,54.31,28900.0
2015-05-21 15:50:00,64.58,64.61,64.58,64.59,10000.0,54.3015,54.3268,54.3015,54.31,10000.0
2015-05-21 15:55:00,64.59,64.6,64.51,64.55,45800.0,54.31,54.3184,54.2427,54.2763,45800.0
2015-05-22 09:30:00,64.41,64.6,64.28,64.47,13200.0,54.1586,54.3184,54.0493,54.2091,13200.0
2015-05-22 09:35:00,64.5,64.62,64.4,64.61,38900.0,54.2343,54.3352,54.1502,54.3268,38900.0
2015-05-22 09:40:00,64.61,64.72,64.53,64.53,4300.0,54.3268,54.4193,54.2595,54.2595,4300.0
2015-05-22 09:45:00,64.53,64.53,64.45,64.45,2600.0,54.2595,54.2595,54.1922,54.1922,2600.0
2015-05-22 09:50:00,64.44,64.52,64.42,64.45,4100.0,54.1838,54.2511,54.167,54.1922,4100.0
2015-05-22 09:55:00,64.46,64.46,64.41,64.45,2000.0,54.2006,54.2006,54.1586,54.1922,2000.0
2015-05-22 10:00:00,64.46,64.51,64.45,64.51,5400.0,54.2006,54.2427,54.1922,54.2427,5400.0
2015-05-22 10:05:00,64.52,64.52,64.48,64.5,2100.0,54.2511,54.2511,54.2175,54.2343,2100.0
2015-05-22 10:10:00,64.53,64.58,64.53,64.58,900.0,54.2595,54.3015,54.2595,54.3015,900.0
2015-05-22 10:15:00,64.58,64.58,64.51,64.51,3000.0,54.3015,54.3015,54.2427,54.2427,3000.0
2015-05-22 10:20:00,64.52,64.54,64.48,64.5,3900.0,54.2511,54.2679,54.2175,54.2343,3900.0
2015-05-22 10:25:00,64.54,64.55,64.52,64.52,1800.0,54.2679,54.2763,54.2511,54.2511,1800.0
2015-05-22 10:30:00,64.53,64.54,64.48,64.53,5000.0,54.2595,54.2679,54.2175,54.2595,5000.0
2015-05-22 10:35:00,64.54,64.56,64.53,64.53,2600.0,54.2679,54.2847,54.2595,54.2595,2600.0
2015-05-22 10:40:00,64.54,64.57,64.54,64.54,1300.0,54.2679,54.2931,54.2679,54.2679,1300.0
2015-05-22 10:45:00,64.53,64.53,64.48,64.48,1600.0,54.2595,54.2595,54.2175,54.2175,1600.0
2015-05-22 10:50:00,64.48,64.5,64.47,64.49,2800.0,54.2175,54.2343,54.2091,54.2259,2800.0
2015-05-22 10:55:00,64.49,64.5,64.48,64.49,2300.0,54.2259,54.2343,54.2175,54.2259,2300.0
2015-05-22 11:00:00,64.49,64.49,64.42,64.42,1700.0,54.2259,54.2259,54.167,54.167,1700.0
2015-05-22 11:05:00,64.42,64.42,64.33,64.35,2200.0,54.167,54.167,54.0913,54.1082,2200.0
2015-05-22 11:10:00,64.34,64.4,64.33,64.36,4100.0,54.0997,54.1502,54.0913,54.1166,4100.0
2015-05-22 11:15:00,64.35,64.43,64.34,64.43,3000.0,54.1082,54.1754,54.0997,54.1754,3000.0
2015-05-22 11:20:00,64.43,64.45,64.4,64.45,5800.0,54.1754,54.1922,54.1502,54.1922,5800.0
2015-05-22 11:25:00,64.45,64.48,64.44,64.48,4900.0,54.1922,54.2175,54.1838,54.2175,4900.0
2015-05-22 11:30:00,64.48,64.48,64.45,64.47,3000.0,54.2175,54.2175,54.1922,54.2091,3000.0
2015-05-22 11:35:00,64.47,64.5,64.46,64.48,2800.0,54.2091,54.2343,54.2006,54.2175,2800.0
2015-05-22 11:40:00,64.49,64.53,64.49,64.5,3000.0,54.2259,54.2595,54.2259,54.2343,3000.0
2015-05-22 11:45:00,64.5,64.52,64.5,64.5,2200.0,54.2343,54.2511,54.2343,54.2343,2200.0
2015-05-22 11:50:00,64.48,64.52,64.48,64.52,400.0,54.2175,54.2511,54.2175,54.2511,400.0
2015-05-22 11:55:00,64.52,64.54,64.51,64.54,2800.0,54.2511,54.2679,54.2427,54.2679,2800.0
2015-05-22 12:00:00,64.55,64.55,64.54,64.54,2000.0,54.2763,54.2763,54.2679,54.2679,2000.0
2015-05-22 12:05:00,64.55,64.55,64.54,64.55,2000.0,54.2763,54.2763,54.2679,54.2763,2000.0
2015-05-22 12:10:00,64.56,64.56,64.51,64.51,2700.0,54.2847,54.2847,54.2427,54.2427,2700.0
2015-05-22 12:15:00,64.51,64.52,64.5,64.51,1100.0,54.2427,54.2511,54.2343,54.2427,1100.0
2015-05-22 12:20:00,64.52,64.52,64.48,64.48,2400.0,54.2511,54.2511,54.2175,54.2175,2400.0
2015-05-22 12:25:00,64.49,64.5,64.49,64.5,1100.0,54.2259,54.2343,54.2259,54.2343,1100.0
2015-05-22 12:30:00,64.51,64.53,64.51,64.53,3000.0,54.2427,54.2595,54.2427,54.2595,3000.0
2015-05-22 12:35:00,64.53,64.54,64.51,64.51,900.0,54.2595,54.2679,54.2427,54.2427,900.0
2015-05-22 12:40:00,64.52,64.53,64.5,64.5,2000.0,54.2511,54.2595,54.2343,54.2343,2000.0
2015-05-22 12:45:00,64.48,64.5,64.48,64.5,900.0,54.2175,54.2343,54.2175,54.2343,900.0
2015-05-22 12:50:00,64.5,64.51,64.5,64.51,2600.0,54.2343,54.2427,54.2343,54.2427,2600.0
2015-05-22 12:55:00,64.51,64.57,64.51,64.56,3300.0,54.2427,54.2931,54.2427,54.2847,3300.0
2015-05-22 13:00:00,64.56,64.64,64.52,64.63,11700.0,54.2847,54.352,54.2511,54.3436,11700.0
2015-05-22 13:05:00,64.62,64.62,64.57,64.61,2600.0,54.3352,54.3352,54.2931,54.3268,2600.0
2015-05-22 13:10:00,64.62,64.62,64.56,64.56,1100.0,54.3352,54.3352,54.2847,54.2847,1100.0
2015-05-22 13:15:00,64.56,64.56,64.52,64.52,2300.0,54.2847,54.2847,54.2511,54.2511,2300.0
2015-05-22 13:20:00,64.52,64.55,64.52,64.53,2400.0,54.2511,54.2763,54.2511,54.2595,2400.0
2015-05-22 13:25:00,64.53,64.55,64.53,64.54,1700.0,54.2595,54.2763,54.2595,54.2679,1700.0
2015-05-22 13:30:00,64.55,64.56,64.54,64.56,2200.0,54.2763,54.2847,54.2679,54.2847,2200.0
2015-05-22 13:35:00,64.55,64.55,64.53,64.53,1600.0,54.2763,54.2763,54.2595,54.2595,1600.0
2015-05-22 13:40:00,64.53,64.57,64.53,64.57,500.0,54.2595,54.2931,54.2595,54.2931,500.0
2015-05-22 13:45:00,64.57,64.58,64.57,64.57,2700.0,54.2931,54.3015,54.2931,54.2931,2700.0
2015-05-22 13:50:00,64.57,64.57,64.57,64.57,300.0,54.2931,54.2931,54.2931,54.2931,300.0
2015-05-22 13:55:00,64.57,64.57,64.55,64.55,2000.0,54.2931,54.2931,54.2763,54.2763,2000.0
2015-05-22 14:00:00,64.55,64.55,64.39,64.45,66400.0,54.2763,54.2763,54.1418,54.1922,66400.0
2015-05-22 14:05:00,64.46,64.5,64.45,64.48,35500.0,54.2006,54.2343,54.1922,54.2175,35500.0
2015-05-22 14:10:00,64.5,64.52,64.5,64.5,1900.0,54.2343,54.2511,54.2343,54.2343,1900.0
2015-05-22 14:15:00,64.49,64.5,64.48,64.48,5200.0,54.2259,54.2343,54.2175,54.2175,5200.0
2015-05-22 14:20:00,64.49,64.51,64.48,64.5,2500.0,54.2259,54.2427,54.2175,54.2343,2500.0
2015-05-22 14:25:00,64.5,64.5,64.47,64.49,2400.0,54.2343,54.2343,54.2091,54.2259,2400.0
2015-05-22 14:30:00,64.49,64.49,64.42,64.42,4200.0,54.2259,54.2259,54.167,54.167,4200.0
2015-05-22 14:35:00,64.42,64.45,64.42,64.45,1300.0,54.167,54.1922,54.167,54.1922,1300.0
2015-05-22 14:40:00,64.45,64.46,64.45,64.45,2400.0,54.1922,54.2006,54.1922,54.1922,2400.0
2015-05-22 14:45:00,64.45,64.47,64.41,64.43,16600.0,54.1922,54.2091,54.1586,54.1754,16600.0
2015-05-22 14:50:00,64.43,64.44,64.4,64.43,25100.0,54.1754,54.1838,54.1502,54.1754,25100.0
2015-05-22 14:55:00,64.42,64.42,64.39,64.42,14200.0,54.167,54.167,54.1418,54.167,14200.0
2015-05-22 15:00:00,64.42,64.45,64.4,64.44,8200.0,54.167,54.1922,54.1502,54.1838,8200.0
2015-05-22 15:05:00,64.45,64.45,64.41,64.44,10900.0,54.1922,54.1922,54.1586,54.1838,10900.0
2015-05-22 15:10:00,64.45,64.45,64.41,64.45,20200.0,54.1922,54.1922,54.1586,54.1922,20200.0
2015-05-22 15:15:00,64.44,64.46,64.41,64.43,20900.0,54.1838,54.2006,54.1586,54.1754,20900.0
2015-05-22 15:20:00,64.44,64.47,64.42,64.45,25100.0,54.1838,54.2091,54.167,54.1922,25100.0
2015-05-22 15:25:00,64.46,64.47,64.44,64.45,6300.0,54.2006,54.2091,54.1838,54.1922,6300.0
2015-05-22 15:30:00,64.44,64.45,64.4,64.42,27000.0,54.1838,54.1922,54.1502,54.167,27000.0
2015-05-22 15:35:00,64.42,64.43,64.4,64.42,20400.0,54.167,54.1754,54.1502,54.167,20400.0
2015-05-22 15:40:00,64.41,64.44,64.4,64.42,37300.0,54.1586,54.1838,54.1502,54.167,37300.0
2015-05-22 15:45:00,64.42,64.43,64.38,64.42,36700.0,54.167,54.1754,54.1334,54.167,36700.0
2015-05-22 15:50:00,64.42,64.42,64.39,64.4,17400.0,54.167,54.167,54.1418,54.1502,17400.0
2015-05-22 15:55:00,64.39,64.4,64.36,64.37,40100.0,54.1418,54.1502,54.1166,54.125,40100.0
2015-05-26 09:30:00,64.14,64.23,63.91,63.94,11400.0,53.9316,54.0073,53.7382,53.7634,11400.0
2015-05-26 09:35:00,63.92,63.92,63.78,63.8,7300.0,53.7466,53.7466,53.6289,53.6457,7300.0
2015-05-26 09:40:00,63.8,63.87,63.7,63.8,7500.0,53.6457,53.7046,53.5616,53.6457,7500.0
2015-05-26 09:45:00,63.78,63.78,63.64,63.65,5000.0,53.6289,53.6289,53.5112,53.5196,5000.0
2015-05-26 09:50:00,63.65,63.71,63.6,63.7,29500.0,53.5196,53.57,53.4775,53.5616,29500.0
2015-05-26 09:55:00,63.7,63.71,63.58,63.62,20300.0,53.5616,53.57,53.4607,53.4943,20300.0
2015-05-26 10:00:00,63.63,63.66,63.6,63.64,14300.0,53.5027,53.528,53.4775,53.5112,14300.0
2015-05-26 10:05:00,63.58,63.65,63.55,63.64,13000.0,53.4607,53.5196,53.4355,53.5112,13000.0
2015-05-26 10:10:00,63.62,63.62,63.52,63.58,11600.0,53.4943,53.4943,53.4103,53.4607,11600.0
2015-05-26 10:15:00,63.58,63.61,63.55,63.55,7400.0,53.4607,53.4859,53.4355,53.4355,7400.0
2015-05-26 10:20:00,63.59,63.63,63.56,63.61,4200.0,53.4691,53.5027,53.4439,53.4859,4200.0
2015-05-26 10:25:00,63.62,63.65,63.58,63.65,12000.0,53.4943,53.5196,53.4607,53.5196,12000.0
2015-05-26 10:30:00,63.65,63.68,63.62,63.65,5200.0,53.5196,53.5448,53.4943,53.5196,5200.0
2015-05-26 10:35:00,63.64,63.64,63.57,63.61,3500.0,53.5112,53.5112,53.4523,53.4859,3500.0
2015-05-26 10:40:00,63.61,63.64,63.61,63.62,3600.0,53.4859,53.5112,53.4859,53.4943,3600.0
2015-05-26 10:45:00,63.61,63.64,63.61,63.64,2200.0,53.4859,53.5112,53.4859,53.5112,2200.0
2015-05-26 10:50:00,63.64,63.65,63.56,63.56,4000.0,53.5112,53.5196,53.4439,53.4439,4000.0
2015-05-26 10:55:00,63.57,63.59,63.53,63.55,19300.0,53.4523,53.4691,53.4187,53.4355,19300.0
2015-05-26 11:00:00,63.56,63.59,63.48,63.48,8000.0,53.4439,53.4691,53.3766,53.3766,8000.0
2015-05-26 11:05:00,63.5,63.57,63.5,63.57,5300.0,53.3934,53.4523,53.3934,53.4523,5300.0
2015-05-26 11:10:00,63.57,63.57,63.49,63.52,22300.0,53.4523,53.4523,53.385,53.4103,22300.0
2015-05-26 11:15:00,63.52,63.52,63.45,63.46,4600.0,53.4103,53.4103,53.3514,53.3598,4600.0
2015-05-26 11:20:00,63.46,63.49,63.44,63.49,5600.0,53.3598,53.385,53.343,53.385,5600.0
2015-05-26 11:25:00,63.49,63.51,63.46,63.51,10500.0,53.385,53.4018,53.3598,53.4018,10500.0
2015-05-26 11:30:00,63.5,63.55,63.48,63.54,26900.0,53.3934,53.4355,53.3766,53.4271,26900.0
2015-05-26 11:35:00,63.54,63.61,63.54,63.57,8600.0,53.4271,53.4859,53.4271,53.4523,8600.0
2015-05-26 11:40:00,63.57,63.59,63.56,63.59,6200.0,53.4523,53.4691,53.4439,53.4691,6200.0
2015-05-26 11:45:00,63.59,63.59,63.52,63.52,3900.0,53.4691,53.4691,53.4103,53.4103,3900.0
2015-05-26 11:50:00,63.51,63.51,63.45,63.45,3300.0,53.4018,53.4018,53.3514,53.3514,3300.0
2015-05-26 11:55:00,63.44,63.46,63.42,63.44,10700.0,53.343,53.3598,53.3262,53.343,10700.0
2015-05-26 12:00:00,63.44,63.45,63.4,63.41,4200.0,53.343,53.3514,53.3094,53.3178,4200.0
2015-05-26 12:05:00,63.4,63.42,63.38,63.4,5800.0,53.3094,53.3262,53.2925,53.3094,5800.0
2015-05-26 12:10:00,63.39,63.43,63.39,63.42,3900.0,53.3009,53.3346,53.3009,53.3262,3900.0
2015-05-26 12:15:00,63.42,63.44,63.39,63.41,7800.0,53.3262,53.343,53.3009,53.3178,7800.0
2015-05-26 12:20:00,63.42,63.44,63.4,63.44,6800.0,53.3262,53.343,53.3094,53.343,6800.0
2015-05-26 12:25:00,63.45,63.46,63.4,63.42,7400.0,53.3514,53.3598,53.3094,53.3262,7400.0
2015-05-26 12:30:00,63.44,63.45,63.39,63.42,10000.0,53.343,53.3514,53.3009,53.3262,10000.0
2015-05-26 12:35:00,63.4,63.45,63.4,63.41,10500.0,53.3094,53.3514,53.3094,53.3178,10500.0
2015-05-26 12:40:00,63.42,63.44,63.4,63.44,3800.0,53.3262,53.343,53.3094,53.343,3800.0
2015-05-26 12:45:00,63.44,63.44,63.4,63.42,5900.0,53.343,53.343,53.3094,53.3262,5900.0
2015-05-26 12:50:00,63.44,63.44,63.35,63.37,7000.0,53.343,53.343,53.2673,53.2841,7000.0
2015-05-26 12:55:00,63.37,63.37,63.31,63.33,6500.0,53.2841,53.2841,53.2337,53.2505,6500.0
2015-05-26 13:00:00,63.33,63.36,63.32,63.35,11000.0,53.2505,53.2757,53.2421,53.2673,11000.0
2015-05-26 13:05:00,63.35,63.35,63.28,63.28,9000.0,53.2673,53.2673,53.2085,53.2085,9000.0
2015-05-26 13:10:00,63.28,63.3,63.24,63.27,13300.0,53.2085,53.2253,53.1748,53.2,13300.0
2015-05-26 13:15:00,63.27,63.29,63.27,63.29,7700.0,53.2,53.2169,53.2,53.2169,7700.0
2015-05-26 13:20:00,63.29,63.3,63.24,63.26,34400.0,53.2169,53.2253,53.1748,53.1916,34400.0
2015-05-26 13:25:00,63.26,63.41,63.25,63.39,26300.0,53.1916,53.3178,53.1832,53.3009,26300.0
2015-05-26 13:30:00,63.38,63.38,63.33,63.33,4400.0,53.2925,53.2925,53.2505,53.2505,4400.0
2015-05-26 13:35:00,63.31,63.33,63.22,63.22,7400.0,53.2337,53.2505,53.158,53.158,7400.0
2015-05-26 13:40:00,63.23,63.25,63.21,63.22,5000.0,53.1664,53.1832,53.1496,53.158,5000.0
2015-05-26 13:45:00,63.23,63.29,63.22,63.28,7000.0,53.1664,53.2169,53.158,53.2085,7000.0
2015-05-26 13:50:00,63.27,63.28,63.23,63.25,4700.0,53.2,53.2085,53.1664,53.1832,4700.0
2015-05-26 13:55:00,63.24,63.25,63.16,63.18,6900.0,53.1748,53.1832,53.1076,53.1244,6900.0
2015-05-26 14:00:00,63.18,63.24,63.17,63.22,5400.0,53.1244,53.1748,53.116,53.158,5400.0
2015-05-26 14:05:00,63.22,63.24,63.2,63.22,6500.0,53.158,53.1748,53.1412,53.158,6500.0
2015-05-26 14:10:00,63.22,63.27,63.22,63.26,5000.0,53.158,53.2,53.158,53.1916,5000.0
2015-05-26 14:15:00,63.26,63.32,63.26,63.29,5900.0,53.1916,53.2421,53.1916,53.2169,5900.0
2015-05-26 14:20:00,63.31,63.31,63.23,63.23,3500.0,53.2337,53.2337,53.1664,53.1664,3500.0
2015-05-26 14:25:00,63.22,63.28,63.22,63.24,7400.0,53.158,53.2085,53.158,53.1748,7400.0
2015-05-26 14:30:00,63.24,63.25,63.19,63.19,4600.0,53.1748,53.1832,53.1328,53.1328,4600.0
2015-05-26 14:35:00,63.19,63.23,63.16,63.23,6500.0,53.1328,53.1664,53.1076,53.1664,6500.0
2015-05-26 14:40:00,63.24,63.27,63.24,63.26,5900.0,53.1748,53.2,53.1748,53.1916,5900.0
2015-05-26 14:45:00,63.26,63.28,63.2,63.2,9000.0,53.1916,53.2085,53.1412,53.1412,9000.0
2015-05-26 14:50:00,63.2,63.21,63.16,63.16,7700.0,53.1412,53.1496,53.1076,53.1076,7700.0
2015-05-26 14:55:00,63.15,63.18,63.13,63.16,7800.0,53.0991,53.1244,53.0823,53.1076,7800.0
2015-05-26 15:00:00,63.15,63.23,63.15,63.22,6100.0,53.0991,53.1664,53.0991,53.158,6100.0
2015-05-26 15:05:00,63.22,63.24,63.2,63.24,5400.0,53.158,53.1748,53.1412,53.1748,5400.0
2015-05-26 15:10:00,63.23,63.25,63.19,63.24,5800.0,53.1664,53.1832,53.1328,53.1748,5800.0
2015-05-26 15:15:00,63.24,63.31,63.24,63.26,16100.0,53.1748,53.2337,53.1748,53.1916,16100.0
2015-05-26 15:20:00,63.27,63.3,63.26,63.3,7400.0,53.2,53.2253,53.1916,53.2253,7400.0
2015-05-26 15:25:00,63.3,63.31,63.22,63.26,15200.0,53.2253,53.2337,53.158,53.1916,15200.0
2015-05-26 15:30:00,63.27,63.31,63.25,63.31,8500.0,53.2,53.2337,53.1832,53.2337,8500.0
2015-05-26 15:35:00,63.32,63.37,63.28,63.32,10700.0,53.2421,53.2841,53.2085,53.2421,10700.0
2015-05-26 15:40:00,63.32,63.37,63.31,63.36,12400.0,53.2421,53.2841,53.2337,53.2757,12400.0
2015-05-26 15:45:00,63.35,63.36,63.27,63.36,25500.0,53.2673,53.2757,53.2,53.2757,25500.0
2015-05-26 15:50:00,63.34,63.34,63.25,63.31,25800.0,53.2589,53.2589,53.1832,53.2337,25800.0
2015-05-26 15:55:00,63.31,63.32,63.24,63.24,86800.0,53.2337,53.2421,53.1748,53.1748,86800.0
2015-05-27 09:30:00,63.51,63.61,63.28,63.28,8900.0,53.4018,53.4859,53.2085,53.2085,8900.0
2015-05-27 09:35:00,63.35,63.4,63.24,63.24,3500.0,53.2673,53.3094,53.1748,53.1748,3500.0
2015-05-27 09:40:00,63.28,63.3,63.22,63.25,2900.0,53.2085,53.2253,53.158,53.1832,2900.0
2015-05-27 09:45:00,63.25,63.26,63.19,63.24,2800.0,53.1832,53.1916,53.1328,53.1748,2800.0
2015-05-27 09:50:00,63.26,63.36,63.26,63.35,6800.0,53.1916,53.2757,53.1916,53.2673,6800.0
2015-05-27 09:55:00,63.34,63.41,63.3,63.3,5900.0,53.2589,53.3178,53.2253,53.2253,5900.0
2015-05-27 10:00:00,63.34,63.39,63.3,63.3,8400.0,53.2589,53.3009,53.2253,53.2253,8400.0
2015-05-27 10:05:00,63.32,63.35,63.29,63.34,3900.0,53.2421,53.2673,53.2169,53.2589,3900.0
2015-05-27 10:10:00,63.35,63.41,63.34,63.35,3000.0,53.2673,53.3178,53.2589,53.2673,3000.0
2015-05-27 10:15:00,63.38,63.4,63.36,63.38,4700.0,53.2925,53.3094,53.2757,53.2925,4700.0
2015-05-27 10:20:00,63.41,63.45,63.4,63.44,5700.0,53.3178,53.3514,53.3094,53.343,5700.0
2015-05-27 10:25:00,63.44,63.5,63.43,63.46,7400.0,53.343,53.3934,53.3346,53.3598,7400.0
2015-05-27 10:30:00,63.45,63.52,63.45,63.49,7000.0,53.3514,53.4103,53.3514,53.385,7000.0
2015-05-27 10:35:00,63.49,63.49,63.39,63.44,21300.0,53.385,53.385,53.3009,53.343,21300.0
2015-05-27 10:40:00,63.44,63.44,63.39,63.41,6700.0,53.343,53.343,53.3009,53.3178,6700.0
2015-05-27 10:45:00,63.41,63.44,63.39,63.4,8800.0,53.3178,53.343,53.3009,53.3094,8800.0
2015-05-27 10:50:00,63.4,63.42,63.39,63.42,8000.0,53.3094,53.3262,53.3009,53.3262,8000.0
2015-05-27 10:55:00,63.42,63.48,63.4,63.48,23800.0,53.3262,53.3766,53.3094,53.3766,23800.0
2015-05-27 11:00:00,63.48,63.54,63.46,63.54,7000.0,53.3766,53.4271,53.3598,53.4271,7000.0
2015-05-27 11:05:00,63.54,63.62,63.54,63.6,8200.0,53.4271,53.4943,53.4271,53.4775,8200.0
2015-05-27 11:10:00,63.59,63.63,63.54,63.62,6300.0,53.4691,53.5027,53.4271,53.4943,6300.0
2015-05-27 11:15:00,63.63,63.64,63.6,63.6,5400.0,53.5027,53.5112,53.4775,53.4775,5400.0
2015-05-27 11:20:00,63.59,63.59,63.55,63.59,4900.0,53.4691,53.4691,53.4355,53.4691,4900.0
2015-05-27 11:25:00,63.6,63.64,63.59,63.64,7000.0,53.4775,53.5112,53.4691,53.5112,7000.0
2015-05-27 11:30:00,63.65,63.65,63.61,63.62,6500.0,53.5196,53.5196,53.4859,53.4943,6500.0
2015-05-27 11:35:00,63.63,63.67,63.56,63.56,17500.0,53.5027,53.5364,53.4439,53.4439,17500.0
2015-05-27 11:40:00,63.56,63.65,63.56,63.64,7300.0,53.4439,53.5196,53.4439,53.5112,7300.0
2015-05-27 11:45:00,63.62,63.62,63.56,63.59,6600.0,53.4943,53.4943,53.4439,53.4691,6600.0
2015-05-27 11:50:00,63.59,63.64,63.59,63.62,2800.0,53.4691,53.5112,53.4691,53.4943,2800.0
2015-05-27 11:55:00,63.62,63.64,63.62,63.63,3200.0,53.4943,53.5112,53.4943,53.5027,3200.0
2015-05-27 12:00:00,63.63,63.65,63.62,63.62,7600.0,53.5027,53.5196,53.4943,53.4943,7600.0
2015-05-27 12:05:00,63.62,63.62,63.54,63.56,17000.0,53.4943,53.4943,53.4271,53.4439,17000.0
2015-05-27 12:10:00,63.57,63.57,63.46,63.48,28700.0,53.4523,53.4523,53.3598,53.3766,28700.0
2015-05-27 12:15:00,63.48,63.49,63.44,63.47,25200.0,53.3766,53.385,53.343,53.3682,25200.0
2015-05-27 12:20:00,63.47,63.53,63.47,63.48,13700.0,53.3682,53.4187,53.3682,53.3766,13700.0
2015-05-27 12:25:00,63.47,63.49,63.43,63.44,32500.0,53.3682,53.385,53.3346,53.343,32500.0
2015-05-27 12:30:00,63.45,63.45,63.41,63.43,12300.0,53.3514,53.3514,53.3178,53.3346,12300.0
2015-05-27 12:35:00,63.44,63.45,63.41,63.43,11700.0,53.343,53.3514,53.3178,53.3346,11700.0
2015-05-27 12:40:00,63.43,63.46,63.41,63.44,12000.0,53.3346,53.3598,53.3178,53.343,12000.0
2015-05-27 12:45:00,63.44,63.49,63.44,63.49,13500.0,53.343,53.385,53.343,53.385,13500.0
2015-05-27 12:50:00,63.48,63.48,63.45,63.45,3800.0,53.3766,53.3766,53.3514,53.3514,3800.0
2015-05-27 12:55:00,63.46,63.49,63.45,63.49,11200.0,53.3598,53.385,53.3514,53.385,11200.0
2015-05-27 13:00:00,63.49,63.52,63.48,63.51,10600.0,53.385,53.4103,53.3766,53.4018,10600.0
2015-05-27 13:05:00,63.52,63.54,63.5,63.51,11300.0,53.4103,53.4271,53.3934,53.4018,11300.0
2015-05-27 13:10:00,63.51,63.52,63.49,63.49,5900.0,53.4018,53.4103,53.385,53.385,5900.0
2015-05-27 13:15:00,63.49,63.51,63.48,63.5,11500.0,53.385,53.4018,53.3766,53.3934,11500.0
2015-05-27 13:20:00,63.5,63.55,63.49,63.51,19500.0,53.3934,53.4355,53.385,53.4018,19500.0
2015-05-27 13:25:00,63.51,63.51,63.48,63.51,12400.0,53.4018,53.4018,53.3766,53.4018,12400.0
2015-05-27 13:30:00,63.51,63.54,63.5,63.51,21700.0,53.4018,53.4271,53.3934,53.4018,21700.0
2015-05-27 13:35:00,63.51,63.53,63.5,63.5,8600.0,53.4018,53.4187,53.3934,53.3934,8600.0
2015-05-27 13:40:00,63.51,63.51,63.5,63.5,9300.0,53.4018,53.4018,53.3934,53.3934,9300.0
2015-05-27 13:45:00,63.5,63.51,63.44,63.45,16300.0,53.3934,53.4018,53.343,53.3514,16300.0
2015-05-27 13:50:00,63.45,63.49,63.45,63.47,13700.0,53.3514,53.385,53.3514,53.3682,13700.0
2015-05-27 13:55:00,63.48,63.5,63.45,63.48,24100.0,53.3766,53.3934,53.3514,53.3766,24100.0
2015-05-27 14:00:00,63.48,63.52,63.44,63.49,46400.0,53.3766,53.4103,53.343,53.385,46400.0
2015-05-27 14:05:00,63.5,63.53,63.44,63.47,72500.0,53.3934,53.4187,53.343,53.3682,72500.0
2015-05-27 14:10:00,63.47,63.5,63.44,63.47,19200.0,53.3682,53.3934,53.343,53.3682,19200.0
2015-05-27 14:15:00,63.47,63.51,63.45,63.51,31900.0,53.3682,53.4018,53.3514,53.4018,31900.0
2015-05-27 14:20:00,63.5,63.53,63.45,63.47,41100.0,53.3934,53.4187,53.3514,53.3682,41100.0
2015-05-27 14:25:00,63.47,63.49,63.44,63.46,21200.0,53.3682,53.385,53.343,53.3598,21200.0
2015-05-27 14:30:00,63.46,63.47,63.42,63.46,22700.0,53.3598,53.3682,53.3262,53.3598,22700.0
2015-05-27 14:35:00,63.46,63.48,63.44,63.48,26300.0,53.3598,53.3766,53.343,53.3766,26300.0
2015-05-27 14:40:00,63.48,63.5,63.46,63.48,29300.0,53.3766,53.3934,53.3598,53.3766,29300.0
2015-05-27 14:45:00,63.48,63.48,63.46,63.48,10600.0,53.3766,53.3766,53.3598,53.3766,10600.0
2015-05-27 14:50:00,63.48,63.49,63.45,63.48,18400.0,53.3766,53.385,53.3514,53.3766,18400.0
2015-05-27 14:55:00,63.48,63.5,63.47,63.48,14900.0,53.3766,53.3934,53.3682,53.3766,14900.0
2015-05-27 15:00:00,63.49,63.56,63.45,63.55,48900.0,53.385,53.4439,53.3514,53.4355,48900.0
2015-05-27 15:05:00,63.56,63.63,63.56,63.63,8700.0,53.4439,53.5027,53.4439,53.5027,8700.0
2015-05-27 15:10:00,63.63,63.63,63.59,63.63,16200.0,53.5027,53.5027,53.4691,53.5027,16200.0
2015-05-27 15:15:00,63.62,63.65,63.6,63.65,14500.0,53.4943,53.5196,53.4775,53.5196,14500.0
2015-05-27 15:20:00,63.64,63.65,63.56,63.57,38200.0,53.5112,53.5196,53.4439,53.4523,38200.0
2015-05-27 15:25:00,63.57,63.59,63.56,63.59,10500.0,53.4523,53.4691,53.4439,53.4691,10500.0
2015-05-27 15:30:00,63.59,63.6,63.56,63.59,30600.0,53.4691,53.4775,53.4439,53.4691,30600.0
2015-05-27 15:35:00,63.58,63.59,63.53,63.59,45300.0,53.4607,53.4691,53.4187,53.4691,45300.0
2015-05-27 15:40:00,63.59,63.6,63.55,63.6,37000.0,53.4691,53.4775,53.4355,53.4775,37000.0
2015-05-27 15:45:00,63.6,63.64,63.6,63.62,41900.0,53.4775,53.5112,53.4775,53.4943,41900.0
2015-05-27 15:50:00,63.63,63.64,63.59,63.59,58300.0,53.5027,53.5112,53.4691,53.4691,58300.0
2015-05-27 15:55:00,63.58,63.63,63.55,63.55,43900.0,53.4607,53.5027,53.4355,53.4355,43900.0
2015-05-28 09:30:00,63.46,63.66,63.43,63.49,12100.0,53.3598,53.528,53.3346,53.385,12100.0
2015-05-28 09:35:00,63.46,63.49,63.31,63.41,2100.0,53.3598,53.385,53.2337,53.3178,2100.0
2015-05-28 09:40:00,63.42,63.55,63.33,63.52,5700.0,53.3262,53.4355,53.2505,53.4103,5700.0
2015-05-28 09:45:00,63.48,63.53,63.43,63.43,8200.0,53.3766,53.4187,53.3346,53.3346,8200.0
2015-05-28 09:50:00,63.42,63.43,63.32,63.38,3900.0,53.3262,53.3346,53.2421,53.2925,3900.0
2015-05-28 09:55:00,63.37,63.37,63.23,63.26,4200.0,53.2841,53.2841,53.1664,53.1916,4200.0
2015-05-28 10:00:00,63.28,63.4,63.28,63.38,4900.0,53.2085,53.3094,53.2085,53.2925,4900.0
2015-05-28 10:05:00,63.38,63.42,63.35,63.41,11400.0,53.2925,53.3262,53.2673,53.3178,11400.0
2015-05-28 10:10:00,63.41,63.46,63.34,63.38,16600.0,53.3178,53.3598,53.2589,53.2925,16600.0
2015-05-28 10:15:00,63.39,63.42,63.3,63.33,14900.0,53.3009,53.3262,53.2253,53.2505,14900.0
2015-05-28 10:20:00,63.33,63.33,63.24,63.25,8100.0,53.2505,53.2505,53.1748,53.1832,8100.0
2015-05-28 10:25:00,63.27,63.3,63.26,63.3,4200.0,53.2,53.2253,53.1916,53.2253,4200.0
2015-05-28 10:30:00,63.3,63.3,63.21,63.26,6600.0,53.2253,53.2253,53.1496,53.1916,6600.0
2015-05-28 10:35:00,63.25,63.26,63.15,63.26,6000.0,53.1832,53.1916,53.0991,53.1916,6000.0
2015-05-28 10:40:00,63.28,63.33,63.21,63.33,6700.0,53.2085,53.2505,53.1496,53.2505,6700.0
2015-05-28 10:45:00,63.33,63.35,63.28,63.29,16300.0,53.2505,53.2673,53.2085,53.2169,16300.0
2015-05-28 10:50:00,63.31,63.31,63.24,63.3,4700.0,53.2337,53.2337,53.1748,53.2253,4700.0
2015-05-28 10:55:00,63.3,63.35,63.3,63.3,6900.0,53.2253,53.2673,53.2253,53.2253,6900.0
2015-05-28 11:00:00,63.3,63.34,63.24,63.25,28500.0,53.2253,53.2589,53.1748,53.1832,28500.0
2015-05-28 11:05:00,63.25,63.31,63.24,63.25,19600.0,53.1832,53.2337,53.1748,53.1832,19600.0
2015-05-28 11:10:00,63.25,63.31,63.23,63.31,14500.0,53.1832,53.2337,53.1664,53.2337,14500.0
2015-05-28 11:15:00,63.3,63.4,63.3,63.37,10500.0,53.2253,53.3094,53.2253,53.2841,10500.0
2015-05-28 11:20:00,63.38,63.39,63.29,63.29,21600.0,53.2925,53.3009,53.2169,53.2169,21600.0
2015-05-28 11:25:00,63.28,63.32,63.28,63.3,4600.0,53.2085,53.2421,53.2085,53.2253,4600.0
2015-05-28 11:30:00,63.3,63.33,63.29,63.3,7700.0,53.2253,53.2505,53.2169,53.2253,7700.0
2015-05-28 11:35:00,63.29,63.3,63.2,63.25,8000.0,53.2169,53.2253,53.1412,53.1832,8000.0
2015-05-28 11:40:00,63.28,63.31,63.27,63.3,6000.0,53.2085,53.2337,53.2,53.2253,6000.0
2015-05-28 11:45:00,63.29,63.29,63.1,63.1,9600.0,53.2169,53.2169,53.0571,53.0571,9600.0
2015-05-28 11:50:00,63.11,63.11,63.08,63.09,4700.0,53.0655,53.0655,53.0403,53.0487,4700.0
2015-05-28 11:55:00,63.11,63.18,63.11,63.18,4000.0,53.0655,53.1244,53.0655,53.1244,4000.0
2015-05-28 12:00:00,63.19,63.21,63.15,63.21,5900.0,53.1328,53.1496,53.0991,53.1496,5900.0
2015-05-28 12:05:00,63.22,63.23,63.19,63.19,4400.0,53.158,53.1664,53.1328,53.1328,4400.0
2015-05-28 12:10:00,63.2,63.23,63.19,63.21,3000.0,53.1412,53.1664,53.1328,53.1496,3000.0
2015-05-28 12:15:00,63.22,63.27,63.2,63.25,6500.0,53.158,53.2,53.1412,53.1832,6500.0
2015-05-28 12:20:00,63.23,63.29,63.22,63.28,3400.0,53.1664,53.2169,53.158,53.2085,3400.0
2015-05-28 12:25:00,63.28,63.33,63.28,63.33,4200.0,53.2085,53.2505,53.2085,53.2505,4200.0
2015-05-28 12:30:00,63.33,63.33,63.2,63.22,5800.0,53.2505,53.2505,53.1412,53.158,5800.0
2015-05-28 12:35:00,63.21,63.22,63.19,63.21,2300.0,53.1496,53.158,53.1328,53.1496,2300.0
2015-05-28 12:40:00,63.2,63.28,63.19,63.28,2600.0,53.1412,53.2085,53.1328,53.2085,2600.0
2015-05-28 12:45:00,63.27,63.27,63.23,63.27,4000.0,53.2,53.2,53.1664,53.2,4000.0
2015-05-28 12:50:00,63.26,63.27,63.25,63.25,2900.0,53.1916,53.2,53.1832,53.1832,2900.0
2015-05-28 12:55:00,63.24,63.29,63.21,63.23,5100.0,53.1748,53.2169,53.1496,53.1664,5100.0
2015-05-28 13:00:00,63.23,63.27,63.19,63.26,2800.0,53.1664,53.2,53.1328,53.1916,2800.0
2015-05-28 13:05:00,63.27,63.3,63.27,63.27,5800.0,53.2,53.2253,53.2,53.2,5800.0
2015-05-28 13:10:00,63.25,63.28,63.24,63.26,4800.0,53.1832,53.2085,53.1748,53.1916,4800.0
2015-05-28 13:15:00,63.26,63.27,63.19,63.21,5300.0,53.1916,53.2,53.1328,53.1496,5300.0
2015-05-28 13:20:00,63.23,63.23,63.18,63.19,2400.0,53.1664,53.1664,53.1244,53.1328,2400.0
2015-05-28 13:25:00,63.21,63.21,63.19,63.21,1600.0,53.1496,53.1496,53.1328,53.1496,1600.0
2015-05-28 13:30:00,63.23,63.24,63.22,63.22,2700.0,53.1664,53.1748,53.158,53.158,2700.0
2015-05-28 13:35:00,63.23,63.29,63.23,63.29,2600.0,53.1664,53.2169,53.1664,53.2169,2600.0
2015-05-28 13:40:00,63.3,63.32,63.28,63.3,4000.0,53.2253,53.2421,53.2085,53.2253,4000.0
2015-05-28 13:45:00,63.3,63.3,63.25,63.28,2300.0,53.2253,53.2253,53.1832,53.2085,2300.0
2015-05-28 13:50:00,63.26,63.3,63.26,63.29,2500.0,53.1916,53.2253,53.1916,53.2169,2500.0
2015-05-28 13:55:00,63.3,63.31,63.26,63.26,4900.0,53.2253,53.2337,53.1916,53.1916,4900.0
2015-05-28 14:00:00,63.28,63.3,63.26,63.26,4100.0,53.2085,53.2253,53.1916,53.1916,4100.0
2015-05-28 14:05:00,63.26,63.29,63.26,63.29,3300.0,53.1916,53.2169,53.1916,53.2169,3300.0
2015-05-28 14:10:00,63.3,63.32,63.27,63.28,5900.0,53.2253,53.2421,53.2,53.2085,5900.0
2015-05-28 14:15:00,63.28,63.32,63.28,63.32,3700.0,53.2085,53.2421,53.2085,53.2421,3700.0
2015-05-28 14:20:00,63.33,63.34,63.3,63.31,9000.0,53.2505,53.2589,53.2253,53.2337,9000.0
2015-05-28 14:25:00,63.3,63.33,63.28,63.32,9700.0,53.2253,53.2505,53.2085,53.2421,9700.0
2015-05-28 14:30:00,63.32,63.33,63.28,63.29,11600.0,53.2421,53.2505,53.2085,53.2169,11600.0
2015-05-28 14:35:00,63.29,63.36,63.29,63.35,12000.0,53.2169,53.2757,53.2169,53.2673,12000.0
2015-05-28 14:40:00,63.36,63.36,63.31,63.32,9200.0,53.2757,53.2757,53.2337,53.2421,9200.0
2015-05-28 14:45:00,63.32,63.33,63.3,63.31,12400.0,53.2421,53.2505,53.2253,53.2337,12400.0
2015-05-28 14:50:00,63.32,63.34,63.3,63.31,4500.0,53.2421,53.2589,53.2253,53.2337,4500.0
2015-05-28 14:55:00,63.31,63.32,63.3,63.31,6000.0,53.2337,53.2421,53.2253,53.2337,6000.0
2015-05-28 15:00:00,63.31,63.36,63.3,63.34,8600.0,53.2337,53.2757,53.2253,53.2589,8600.0
2015-05-28 15:05:00,63.33,63.36,63.3,63.34,10700.0,53.2505,53.2757,53.2253,53.2589,10700.0
2015-05-28 15:10:00,63.34,63.35,63.3,63.35,6200.0,53.2589,53.2673,53.2253,53.2673,6200.0
2015-05-28 15:15:00,63.35,63.38,63.32,63.34,12700.0,53.2673,53.2925,53.2421,53.2589,12700.0
2015-05-28 15:20:00,63.33,63.35,63.3,63.35,15000.0,53.2505,53.2673,53.2253,53.2673,15000.0
2015-05-28 15:25:00,63.34,63.34,63.28,63.29,6500.0,53.2589,53.2589,53.2085,53.2169,6500.0
2015-05-28 15:30:00,63.29,63.32,63.28,63.32,15100.0,53.2169,53.2421,53.2085,53.2421,15100.0
2015-05-28 15:35:00,63.32,63.33,63.3,63.32,20100.0,53.2421,53.2505,53.2253,53.2421,20100.0
2015-05-28 15:40:00,63.32,63.33,63.29,63.32,25200.0,53.2421,53.2505,53.2169,53.2421,25200.0
2015-05-28 15:45:00,63.33,63.4,63.31,63.34,41700.0,53.2505,53.3094,53.2337,53.2589,41700.0
2015-05-28 15:50:00,63.34,63.35,63.3,63.34,64800.0,53.2589,53.2673,53.2253,53.2589,64800.0
2015-05-28 15:55:00,63.35,63.42,63.31,63.39,48400.0,53.2673,53.3262,53.2337,53.3009,48400.0
2015-05-29 09:30:00,63.3,63.45,63.25,63.26,14317.0,53.2253,53.3514,53.1832,53.1916,14317.0
2015-05-29 09:35:00,63.28,63.28,63.08,63.13,14687.0,53.2085,53.2085,53.0403,53.0823,14687.0
2015-05-29 09:40:00,63.12,63.22,63.1,63.14,9224.0,53.0739,53.158,53.0571,53.0907,9224.0
2015-05-29 09:45:00,63.09,63.12,62.99,62.99,13500.0,53.0487,53.0739,52.9646,52.9646,13500.0
2015-05-29 09:50:00,62.97,63.07,62.91,62.92,14624.0,52.9478,53.0319,52.8973,52.9058,14624.0
2015-05-29 09:55:00,62.92,63.01,62.9,62.92,21971.0,52.9058,52.9814,52.8889,52.9058,21971.0
2015-05-29 10:00:00,62.97,63.02,62.93,62.94,14855.0,52.9478,52.9898,52.9142,52.9226,14855.0
2015-05-29 10:05:00,62.94,62.98,62.89,62.91,13554.0,52.9226,52.9562,52.8805,52.8973,13554.0
2015-05-29 10:10:00,62.93,62.96,62.86,62.89,10778.0,52.9142,52.9394,52.8553,52.8805,10778.0
2015-05-29 10:15:00,62.89,62.94,62.86,62.89,26202.0,52.8805,52.9226,52.8553,52.8805,26202.0
2015-05-29 10:20:00,62.88,62.96,62.88,62.96,7300.0,52.8721,52.9394,52.8721,52.9394,7300.0
2015-05-29 10:25:00,62.95,62.99,62.89,62.92,16697.0,52.931,52.9646,52.8805,52.9058,16697.0
2015-05-29 10:30:00,62.91,62.97,62.86,62.96,9362.0,52.8973,52.9478,52.8553,52.9394,9362.0
2015-05-29 10:35:00,62.96,62.96,62.89,62.89,7814.0,52.9394,52.9394,52.8805,52.8805,7814.0
2015-05-29 10:40:00,62.91,62.94,62.75,62.75,11936.0,52.8973,52.9226,52.7628,52.7628,11936.0
2015-05-29 10:45:00,62.74,62.8,62.73,62.77,9053.0,52.7544,52.8049,52.746,52.7796,9053.0
2015-05-29 10:50:00,62.75,62.76,62.67,62.71,8900.0,52.7628,52.7712,52.6955,52.7292,8900.0
2015-05-29 10:55:00,62.71,62.72,62.63,62.67,10808.0,52.7292,52.7376,52.6619,52.6955,10808.0
2015-05-29 11:00:00,62.67,62.67,62.58,62.64,36189.0,52.6955,52.6955,52.6199,52.6703,36189.0
2015-05-29 11:05:00,62.65,62.66,62.59,62.65,12049.0,52.6787,52.6871,52.6283,52.6787,12049.0
2015-05-29 11:10:00,62.65,62.68,62.58,62.61,22566.0,52.6787,52.7039,52.6199,52.6451,22566.0
2015-05-29 11:15:00,62.61,62.71,62.6,62.69,33923.0,52.6451,52.7292,52.6367,52.7124,33923.0
2015-05-29 11:20:00,62.7,62.71,62.66,62.67,7591.0,52.7208,52.7292,52.6871,52.6955,7591.0
2015-05-29 11:25:00,62.67,62.67,62.6,62.6,12999.0,52.6955,52.6955,52.6367,52.6367,12999.0
2015-05-29 11:30:00,62.6,62.71,62.6,62.7,12473.0,52.6367,52.7292,52.6367,52.7208,12473.0
2015-05-29 11:35:00,62.72,62.73,62.67,62.7,10547.0,52.7376,52.746,52.6955,52.7208,10547.0
2015-05-29 11:40:00,62.72,62.8,62.71,62.8,21040.0,52.7376,52.8049,52.7292,52.8049,21040.0
2015-05-29 11:45:00,62.83,62.85,62.75,62.78,42055.0,52.8301,52.8469,52.7628,52.788,42055.0
2015-05-29 11:50:00,62.8,62.85,62.79,62.84,6529.0,52.8049,52.8469,52.7964,52.8385,6529.0
2015-05-29 11:55:00,62.84,62.84,62.76,62.79,25502.0,52.8385,52.8385,52.7712,52.7964,25502.0
2015-05-29 12:00:00,62.8,62.87,62.78,62.83,23904.0,52.8049,52.8637,52.788,52.8301,23904.0
2015-05-29 12:05:00,62.83,62.83,62.79,62.81,10563.0,52.8301,52.8301,52.7964,52.8133,10563.0
2015-05-29 12:10:00,62.82,62.82,62.75,62.77,12262.0,52.8217,52.8217,52.7628,52.7796,12262.0
2015-05-29 12:15:00,62.78,62.82,62.73,62.79,14792.0,52.788,52.8217,52.746,52.7964,14792.0
2015-05-29 12:20:00,62.8,62.84,62.75,62.83,15805.0,52.8049,52.8385,52.7628,52.8301,15805.0
2015-05-29 12:25:00,62.85,62.85,62.82,62.84,13065.0,52.8469,52.8469,52.8217,52.8385,13065.0
2015-05-29 12:30:00,62.85,62.9,62.84,62.88,16890.0,52.8469,52.8889,52.8385,52.8721,16890.0
2015-05-29 12:35:00,62.88,62.89,62.83,62.86,24864.0,52.8721,52.8805,52.8301,52.8553,24864.0
2015-05-29 12:40:00,62.87,62.89,62.84,62.87,13950.0,52.8637,52.8805,52.8385,52.8637,13950.0
2015-05-29 12:45:00,62.88,62.89,62.84,62.86,19466.0,52.8721,52.8805,52.8385,52.8553,19466.0
2015-05-29 12:50:00,62.85,62.88,62.84,62.86,9041.0,52.8469,52.8721,52.8385,52.8553,9041.0
2015-05-29 12:55:00,62.86,62.88,62.84,62.85,7300.0,52.8553,52.8721,52.8385,52.8469,7300.0
2015-05-29 13:00:00,62.85,62.88,62.84,62.88,6114.0,52.8469,52.8721,52.8385,52.8721,6114.0
2015-05-29 13:05:00,62.88,62.88,62.84,62.86,14708.0,52.8721,52.8721,52.8385,52.8553,14708.0
2015-05-29 13:10:00,62.86,62.88,62.84,62.87,8911.0,52.8553,52.8721,52.8385,52.8637,8911.0
2015-05-29 13:15:00,62.88,62.88,62.84,62.87,11857.0,52.8721,52.8721,52.8385,52.8637,11857.0
2015-05-29 13:20:00,62.87,62.9,62.84,62.88,29543.0,52.8637,52.8889,52.8385,52.8721,29543.0
2015-05-29 13:25:00,62.88,62.89,62.83,62.86,10700.0,52.8721,52.8805,52.8301,52.8553,10700.0
2015-05-29 13:30:00,62.86,62.89,62.83,62.83,9117.0,52.8553,52.8805,52.8301,52.8301,9117.0
2015-05-29 13:35:00,62.84,62.84,62.81,62.82,11552.0,52.8385,52.8385,52.8133,52.8217,11552.0
2015-05-29 13:40:00,62.82,62.87,62.81,62.84,11205.0,52.8217,52.8637,52.8133,52.8385,11205.0
2015-05-29 13:45:00,62.84,62.86,62.8,62.83,22116.0,52.8385,52.8553,52.8049,52.8301,22116.0
2015-05-29 13:50:00,62.83,62.84,62.79,62.81,5099.0,52.8301,52.8385,52.7964,52.8133,5099.0
2015-05-29 13:55:00,62.83,62.84,62.8,62.83,10938.0,52.8301,52.8385,52.8049,52.8301,10938.0
2015-05-29 14:00:00,62.84,62.84,62.79,62.8,9053.0,52.8385,52.8385,52.7964,52.8049,9053.0
2015-05-29 14:05:00,62.78,62.81,62.78,62.78,4018.0,52.788,52.8133,52.788,52.788,4018.0
2015-05-29 14:10:00,62.78,62.8,62.75,62.8,6420.0,52.788,52.8049,52.7628,52.8049,6420.0
2015-05-29 14:15:00,62.79,62.79,62.72,62.72,8085.0,52.7964,52.7964,52.7376,52.7376,8085.0
2015-05-29 14:20:00,62.73,62.75,62.68,62.68,6200.0,52.746,52.7628,52.7039,52.7039,6200.0
2015-05-29 14:25:00,62.68,62.76,62.68,62.73,7014.0,52.7039,52.7712,52.7039,52.746,7014.0
2015-05-29 14:30:00,62.72,62.76,62.7,62.73,11087.0,52.7376,52.7712,52.7208,52.746,11087.0
2015-05-29 14:35:00,62.72,62.74,62.69,62.72,6934.0,52.7376,52.7544,52.7124,52.7376,6934.0
2015-05-29 14:40:00,62.71,62.71,62.66,62.71,6000.0,52.7292,52.7292,52.6871,52.7292,6000.0
2015-05-29 14:45:00,62.69,62.69,62.6,62.61,8603.0,52.7124,52.7124,52.6367,52.6451,8603.0
2015-05-29 14:50:00,62.61,62.69,62.6,62.69,3568.0,52.6451,52.7124,52.6367,52.7124,3568.0
2015-05-29 14:55:00,62.69,62.69,62.65,62.65,6232.0,52.7124,52.7124,52.6787,52.6787,6232.0
2015-05-29 15:00:00,62.64,62.75,62.63,62.73,9080.0,52.6703,52.7628,52.6619,52.746,9080.0
2015-05-29 15:05:00,62.72,62.84,62.7,62.81,11329.0,52.7376,52.8385,52.7208,52.8133,11329.0
2015-05-29 15:10:00,62.81,62.87,62.81,62.83,10014.0,52.8133,52.8637,52.8133,52.8301,10014.0
2015-05-29 15:15:00,62.82,62.86,62.78,62.78,92287.0,52.8217,52.8553,52.788,52.788,92287.0
2015-05-29 15:20:00,62.8,62.83,62.77,62.83,21936.0,52.8049,52.8301,52.7796,52.8301,21936.0
2015-05-29 15:25:00,62.83,62.86,62.8,62.83,25925.0,52.8301,52.8553,52.8049,52.8301,25925.0
2015-05-29 15:30:00,62.84,62.85,62.8,62.83,24609.0,52.8385,52.8469,52.8049,52.8301,24609.0
2015-05-29 15:35:00,62.83,62.87,62.8,62.84,21007.0,52.8301,52.8637,52.8049,52.8385,21007.0
2015-05-29 15:40:00,62.83,62.87,62.8,62.85,35846.0,52.8301,52.8637,52.8049,52.8469,35846.0
2015-05-29 15:45:00,62.84,62.86,62.8,62.83,19410.0,52.8385,52.8553,52.8049,52.8301,19410.0
2015-05-29 15:50:00,62.82,62.84,62.76,62.8,27892.0,52.8217,52.8385,52.7712,52.8049,27892.0
2015-05-29 15:55:00,62.8,62.83,62.7,62.7,68978.0,52.8049,52.8301,52.7208,52.7208,68978.0
2015-06-01 09:30:00,62.75,62.85,62.72,62.72,18916.0,52.7628,52.8469,52.7376,52.7376,18916.0
2015-06-01 09:35:00,62.72,62.72,62.58,62.62,7519.0,52.7376,52.7376,52.6199,52.6535,7519.0
2015-06-01 09:40:00,62.62,62.62,62.59,62.62,1400.0,52.6535,52.6535,52.6283,52.6535,1400.0
2015-06-01 09:45:00,62.58,62.6,62.36,62.36,14826.0,52.6199,52.6367,52.4349,52.4349,14826.0
2015-06-01 09:50:00,62.36,62.36,62.23,62.28,21050.0,52.4349,52.4349,52.3256,52.3676,21050.0
2015-06-01 09:55:00,62.27,62.35,62.27,62.28,12714.0,52.3592,52.4265,52.3592,52.3676,12714.0
2015-06-01 10:00:00,62.28,62.42,62.25,62.36,44092.0,52.3676,52.4853,52.3424,52.4349,44092.0
2015-06-01 10:05:00,62.38,62.46,62.25,62.36,20907.0,52.4517,52.519,52.3424,52.4349,20907.0
2015-06-01 10:10:00,62.35,62.35,62.18,62.19,16201.0,52.4265,52.4265,52.2835,52.2919,16201.0
2015-06-01 10:15:00,62.18,62.22,62.12,62.16,13867.0,52.2835,52.3172,52.2331,52.2667,13867.0
2015-06-01 10:20:00,62.16,62.27,62.14,62.27,7207.0,52.2667,52.3592,52.2499,52.3592,7207.0
2015-06-01 10:25:00,62.26,62.35,62.22,62.35,5106.0,52.3508,52.4265,52.3172,52.4265,5106.0
2015-06-01 10:30:00,62.33,62.33,62.2,62.24,9958.0,52.4097,52.4097,52.3003,52.334,9958.0
2015-06-01 10:35:00,62.24,62.26,62.17,62.2,17565.0,52.334,52.3508,52.2751,52.3003,17565.0
2015-06-01 10:40:00,62.19,62.21,62.13,62.14,13320.0,52.2919,52.3088,52.2415,52.2499,13320.0
2015-06-01 10:45:00,62.13,62.27,62.08,62.27,110368.0,52.2415,52.3592,52.1994,52.3592,110368.0
2015-06-01 10:50:00,62.25,62.28,62.24,62.26,17435.0,52.3424,52.3676,52.334,52.3508,17435.0
2015-06-01 10:55:00,62.25,62.41,62.25,62.33,17189.0,52.3424,52.4769,52.3424,52.4097,17189.0
2015-06-01 11:00:00,62.33,62.48,62.32,62.43,21099.0,52.4097,52.5358,52.4012,52.4937,21099.0
2015-06-01 11:05:00,62.43,62.5,62.42,62.44,10670.0,52.4937,52.5526,52.4853,52.5021,10670.0
2015-06-01 11:10:00,62.45,62.48,62.41,62.45,17061.0,52.5106,52.5358,52.4769,52.5106,17061.0
2015-06-01 11:15:00,62.45,62.52,62.45,62.51,8039.0,52.5106,52.5694,52.5106,52.561,8039.0
2015-06-01 11:20:00,62.51,62.56,62.45,62.48,12766.0,52.561,52.603,52.5106,52.5358,12766.0
2015-06-01 11:25:00,62.48,62.5,62.41,62.42,7077.0,52.5358,52.5526,52.4769,52.4853,7077.0
2015-06-01 11:30:00,62.41,62.47,62.41,62.44,16965.0,52.4769,52.5274,52.4769,52.5021,16965.0
2015-06-01 11:35:00,62.44,62.5,62.41,62.46,9072.0,52.5021,52.5526,52.4769,52.519,9072.0
2015-06-01 11:40:00,62.46,62.5,62.44,62.5,4498.0,52.519,52.5526,52.5021,52.5526,4498.0
2015-06-01 11:45:00,62.51,62.52,62.44,62.44,5895.0,52.561,52.5694,52.5021,52.5021,5895.0
2015-06-01 11:50:00,62.44,62.49,62.42,62.48,6013.0,52.5021,52.5442,52.4853,52.5358,6013.0
2015-06-01 11:55:00,62.48,62.48,62.39,62.44,8200.0,52.5358,52.5358,52.4601,52.5021,8200.0
2015-06-01 12:00:00,62.45,62.55,62.45,62.55,5993.0,52.5106,52.5946,52.5106,52.5946,5993.0
2015-06-01 12:05:00,62.54,62.56,62.49,62.53,19021.0,52.5862,52.603,52.5442,52.5778,19021.0
2015-06-01 12:10:00,62.53,62.55,62.49,62.53,10621.0,52.5778,52.5946,52.5442,52.5778,10621.0
2015-06-01 12:15:00,62.54,62.7,62.51,62.7,17245.0,52.5862,52.7208,52.561,52.7208,17245.0
2015-06-01 12:20:00,62.71,62.71,62.67,62.71,6417.0,52.7292,52.7292,52.6955,52.7292,6417.0
2015-06-01 12:25:00,62.72,62.8,62.72,62.79,17409.0,52.7376,52.8049,52.7376,52.7964,17409.0
2015-06-01 12:30:00,62.79,62.82,62.75,62.78,12939.0,52.7964,52.8217,52.7628,52.788,12939.0
2015-06-01 12:35:00,62.78,62.79,62.74,62.75,23429.0,52.788,52.7964,52.7544,52.7628,23429.0
2015-06-01 12:40:00,62.75,62.82,62.75,62.8,4201.0,52.7628,52.8217,52.7628,52.8049,4201.0
2015-06-01 12:45:00,62.8,63.02,62.79,62.91,40090.0,52.8049,52.9898,52.7964,52.8973,40090.0
2015-06-01 12:50:00,62.92,63.0,62.87,62.91,42256.0,52.9058,52.973,52.8637,52.8973,42256.0
2015-06-01 12:55:00,62.89,62.96,62.87,62.94,15187.0,52.8805,52.9394,52.8637,52.9226,15187.0
2015-06-01 13:00:00,62.95,63.01,62.95,62.99,11746.0,52.931,52.9814,52.931,52.9646,11746.0
2015-06-01 13:05:00,62.99,63.0,62.96,62.98,78807.0,52.9646,52.973,52.9394,52.9562,78807.0
2015-06-01 13:10:00,62.97,63.04,62.97,63.02,33670.0,52.9478,53.0067,52.9478,52.9898,33670.0
2015-06-01 13:15:00,63.02,63.02,62.89,62.89,5528.0,52.9898,52.9898,52.8805,52.8805,5528.0
2015-06-01 13:20:00,62.91,62.94,62.9,62.91,6429.0,52.8973,52.9226,52.8889,52.8973,6429.0
2015-06-01 13:25:00,62.92,62.93,62.86,62.89,23730.0,52.9058,52.9142,52.8553,52.8805,23730.0
2015-06-01 13:30:00,62.89,62.96,62.88,62.88,20647.0,52.8805,52.9394,52.8721,52.8721,20647.0
2015-06-01 13:35:00,62.86,62.87,62.86,62.86,700.0,52.8553,52.8637,52.8553,52.8553,700.0
2015-06-01 13:40:00,62.88,62.89,62.82,62.82,8356.0,52.8721,52.8805,52.8217,52.8217,8356.0
2015-06-01 13:45:00,62.83,62.87,62.83,62.85,9559.0,52.8301,52.8637,52.8301,52.8469,9559.0
2015-06-01 13:50:00,62.84,62.86,62.81,62.85,20771.0,52.8385,52.8553,52.8133,52.8469,20771.0
2015-06-01 13:55:00,62.84,62.88,62.83,62.86,15384.0,52.8385,52.8721,52.8301,52.8553,15384.0
2015-06-01 14:00:00,62.86,62.9,62.77,62.77,22395.0,52.8553,52.8889,52.7796,52.7796,22395.0
2015-06-01 14:05:00,62.78,62.81,62.78,62.8,5944.0,52.788,52.8133,52.788,52.8049,5944.0
2015-06-01 14:10:00,62.8,62.83,62.79,62.79,16322.0,52.8049,52.8301,52.7964,52.7964,16322.0
2015-06-01 14:15:00,62.8,62.89,62.8,62.86,10115.0,52.8049,52.8805,52.8049,52.8553,10115.0
2015-06-01 14:20:00,62.84,62.92,62.84,62.92,7703.0,52.8385,52.9058,52.8385,52.9058,7703.0
2015-06-01 14:25:00,62.92,62.92,62.87,62.89,3300.0,52.9058,52.9058,52.8637,52.8805,3300.0
2015-06-01 14:30:00,62.88,62.91,62.86,62.87,9662.0,52.8721,52.8973,52.8553,52.8637,9662.0
2015-06-01 14:35:00,62.87,62.88,62.85,62.86,4404.0,52.8637,52.8721,52.8469,52.8553,4404.0
2015-06-01 14:40:00,62.85,62.85,62.8,62.82,16000.0,52.8469,52.8469,52.8049,52.8217,16000.0
2015-06-01 14:45:00,62.83,62.93,62.82,62.85,21193.0,52.8301,52.9142,52.8217,52.8469,21193.0
2015-06-01 14:50:00,62.87,62.87,62.83,62.85,7506.0,52.8637,52.8637,52.8301,52.8469,7506.0
2015-06-01 14:55:00,62.85,62.85,62.8,62.81,6657.0,52.8469,52.8469,52.8049,52.8133,6657.0
2015-06-01 15:00:00,62.81,62.86,62.81,62.83,6630.0,52.8133,52.8553,52.8133,52.8301,6630.0
2015-06-01 15:05:00,62.82,62.83,62.75,62.78,39161.0,52.8217,52.8301,52.7628,52.788,39161.0
2015-06-01 15:10:00,62.77,62.8,62.73,62.79,23497.0,52.7796,52.8049,52.746,52.7964,23497.0
2015-06-01 15:15:00,62.8,62.85,62.8,62.82,18383.0,52.8049,52.8469,52.8049,52.8217,18383.0
2015-06-01 15:20:00,62.82,62.83,62.79,62.79,14355.0,52.8217,52.8301,52.7964,52.7964,14355.0
2015-06-01 15:25:00,62.8,62.81,62.78,62.78,12319.0,52.8049,52.8133,52.788,52.788,12319.0
2015-06-01 15:30:00,62.78,62.8,62.69,62.7,37843.0,52.788,52.8049,52.7124,52.7208,37843.0
2015-06-01 15:35:00,62.72,62.74,62.68,62.7,21881.0,52.7376,52.7544,52.7039,52.7208,21881.0
2015-06-01 15:40:00,62.69,62.71,62.66,62.67,25795.0,52.7124,52.7292,52.6871,52.6955,25795.0
2015-06-01 15:45:00,62.66,62.68,62.6,62.68,31978.0,52.6871,52.7039,52.6367,52.7039,31978.0
2015-06-01 15:50:00,62.67,62.69,62.61,62.62,40074.0,52.6955,52.7124,52.6451,52.6535,40074.0
2015-06-01 15:55:00,62.61,62.65,62.59,62.63,57703.0,52.6451,52.6787,52.6283,52.6619,57703.0
2015-06-02 09:30:00,62.41,62.59,62.29,62.3,23447.0,52.4769,52.6283,52.376,52.3844,23447.0
2015-06-02 09:35:00,62.3,62.3,62.11,62.2,6661.0,52.3844,52.3844,52.2247,52.3003,6661.0
2015-06-02 09:40:00,62.15,62.33,62.06,62.27,9146.0,52.2583,52.4097,52.1826,52.3592,9146.0
2015-06-02 09:45:00,62.31,62.35,62.15,62.18,9297.0,52.3928,52.4265,52.2583,52.2835,9297.0
2015-06-02 09:50:00,62.16,62.3,62.05,62.3,14021.0,52.2667,52.3844,52.1742,52.3844,14021.0
2015-06-02 09:55:00,62.3,62.41,62.3,62.34,8853.0,52.3844,52.4769,52.3844,52.4181,8853.0
2015-06-02 10:00:00,62.37,62.44,62.29,62.41,13400.0,52.4433,52.5021,52.376,52.4769,13400.0
2015-06-02 10:05:00,62.42,62.43,62.35,62.36,11852.0,52.4853,52.4937,52.4265,52.4349,11852.0
2015-06-02 10:10:00,62.41,62.51,62.38,62.41,6853.0,52.4769,52.561,52.4517,52.4769,6853.0
2015-06-02 10:15:00,62.41,62.44,62.32,62.34,9887.0,52.4769,52.5021,52.4012,52.4181,9887.0
2015-06-02 10:20:00,62.38,62.5,62.37,62.46,7171.0,52.4517,52.5526,52.4433,52.519,7171.0
2015-06-02 10:25:00,62.45,62.47,62.35,62.36,10833.0,52.5106,52.5274,52.4265,52.4349,10833.0
2015-06-02 10:30:00,62.37,62.4,62.36,62.4,4153.0,52.4433,52.4685,52.4349,52.4685,4153.0
2015-06-02 10:35:00,62.42,62.52,62.41,62.46,20354.0,52.4853,52.5694,52.4769,52.519,20354.0
2015-06-02 10:40:00,62.47,62.49,62.44,62.45,10690.0,52.5274,52.5442,52.5021,52.5106,10690.0
2015-06-02 10:45:00,62.45,62.5,62.45,62.48,11460.0,52.5106,52.5526,52.5106,52.5358,11460.0
2015-06-02 10:50:00,62.48,62.48,62.38,62.39,7381.0,52.5358,52.5358,52.4517,52.4601,7381.0
2015-06-02 10:55:00,62.38,62.44,62.36,62.37,6200.0,52.4517,52.5021,52.4349,52.4433,6200.0
2015-06-02 11:00:00,62.37,62.42,62.36,62.39,3800.0,52.4433,52.4853,52.4349,52.4601,3800.0
2015-06-02 11:05:00,62.38,62.45,62.35,62.43,6484.0,52.4517,52.5106,52.4265,52.4937,6484.0
2015-06-02 11:10:00,62.43,62.43,62.38,62.41,9270.0,52.4937,52.4937,52.4517,52.4769,9270.0
2015-06-02 11:15:00,62.41,62.42,62.32,62.32,5596.0,52.4769,52.4853,52.4012,52.4012,5596.0
2015-06-02 11:20:00,62.35,62.44,62.35,62.42,6651.0,52.4265,52.5021,52.4265,52.4853,6651.0
2015-06-02 11:25:00,62.41,62.42,62.37,62.39,5348.0,52.4769,52.4853,52.4433,52.4601,5348.0
2015-06-02 11:30:00,62.39,62.41,62.33,62.33,7790.0,52.4601,52.4769,52.4097,52.4097,7790.0
2015-06-02 11:35:00,62.34,62.38,62.33,62.37,4431.0,52.4181,52.4517,52.4097,52.4433,4431.0
2015-06-02 11:40:00,62.38,62.41,62.35,62.38,23173.0,52.4517,52.4769,52.4265,52.4517,23173.0
2015-06-02 11:45:00,62.38,62.39,62.31,62.34,22168.0,52.4517,52.4601,52.3928,52.4181,22168.0
2015-06-02 11:50:00,62.35,62.42,62.34,62.39,7942.0,52.4265,52.4853,52.4181,52.4601,7942.0
2015-06-02 11:55:00,62.39,62.44,62.37,62.43,5447.0,52.4601,52.5021,52.4433,52.4937,5447.0
2015-06-02 12:00:00,62.42,62.48,62.35,62.45,19802.0,52.4853,52.5358,52.4265,52.5106,19802.0
2015-06-02 12:05:00,62.47,62.53,62.4,62.52,33961.0,52.5274,52.5778,52.4685,52.5694,33961.0
2015-06-02 12:10:00,62.51,62.52,62.46,62.48,12785.0,52.561,52.5694,52.519,52.5358,12785.0
2015-06-02 12:15:00,62.48,62.5,62.4,62.42,24344.0,52.5358,52.5526,52.4685,52.4853,24344.0
2015-06-02 12:20:00,62.43,62.47,62.39,62.4,29702.0,52.4937,52.5274,52.4601,52.4685,29702.0
2015-06-02 12:25:00,62.42,62.44,62.4,62.41,3863.0,52.4853,52.5021,52.4685,52.4769,3863.0
2015-06-02 12:30:00,62.42,62.43,62.38,62.41,17767.0,52.4853,52.4937,52.4517,52.4769,17767.0
2015-06-02 12:35:00,62.42,62.44,62.4,62.43,11153.0,52.4853,52.5021,52.4685,52.4937,11153.0
2015-06-02 12:40:00,62.42,62.47,62.41,62.43,12854.0,52.4853,52.5274,52.4769,52.4937,12854.0
2015-06-02 12:45:00,62.43,62.46,62.4,62.46,21575.0,52.4937,52.519,52.4685,52.519,21575.0
2015-06-02 12:50:00,62.47,62.51,62.42,62.44,16792.0,52.5274,52.561,52.4853,52.5021,16792.0
2015-06-02 12:55:00,62.46,62.5,62.45,62.46,21461.0,52.519,52.5526,52.5106,52.519,21461.0
2015-06-02 13:00:00,62.46,62.48,62.43,62.45,15000.0,52.519,52.5358,52.4937,52.5106,15000.0
2015-06-02 13:05:00,62.45,62.45,62.37,62.4,17644.0,52.5106,52.5106,52.4433,52.4685,17644.0
2015-06-02 13:10:00,62.4,62.42,62.38,62.4,7436.0,52.4685,52.4853,52.4517,52.4685,7436.0
2015-06-02 13:15:00,62.4,62.43,62.38,62.41,20573.0,52.4685,52.4937,52.4517,52.4769,20573.0
2015-06-02 13:20:00,62.42,62.42,62.35,62.38,17753.0,52.4853,52.4853,52.4265,52.4517,17753.0
2015-06-02 13:25:00,62.37,62.41,62.37,62.38,25678.0,52.4433,52.4769,52.4433,52.4517,25678.0
2015-06-02 13:30:00,62.4,62.41,62.39,62.39,9322.0,52.4685,52.4769,52.4601,52.4601,9322.0
2015-06-02 13:35:00,62.4,62.42,62.39,62.4,6525.0,52.4685,52.4853,52.4601,52.4685,6525.0
2015-06-02 13:40:00,62.4,62.42,62.4,62.4,4706.0,52.4685,52.4853,52.4685,52.4685,4706.0
2015-06-02 13:45:00,62.41,62.42,62.4,62.42,15060.0,52.4769,52.4853,52.4685,52.4853,15060.0
2015-06-02 13:50:00,62.41,62.42,62.35,62.4,37616.0,52.4769,52.4853,52.4265,52.4685,37616.0
2015-06-02 13:55:00,62.39,62.42,62.37,62.39,12312.0,52.4601,52.4853,52.4433,52.4601,12312.0
2015-06-02 14:00:00,62.4,62.42,62.38,62.41,19317.0,52.4685,52.4853,52.4517,52.4769,19317.0
2015-06-02 14:05:00,62.41,62.42,62.38,62.4,20871.0,52.4769,52.4853,52.4517,52.4685,20871.0
2015-06-02 14:10:00,62.4,62.41,62.37,62.38,6259.0,52.4685,52.4769,52.4433,52.4517,6259.0
2015-06-02 14:15:00,62.38,62.41,62.37,62.4,18743.0,52.4517,52.4769,52.4433,52.4685,18743.0
2015-06-02 14:20:00,62.41,62.41,62.38,62.41,11650.0,52.4769,52.4769,52.4517,52.4769,11650.0
2015-06-02 14:25:00,62.41,62.41,62.37,62.37,9698.0,52.4769,52.4769,52.4433,52.4433,9698.0
2015-06-02 14:30:00,62.38,62.41,62.38,62.39,5264.0,52.4517,52.4769,52.4517,52.4601,5264.0
2015-06-02 14:35:00,62.4,62.4,62.36,62.36,8546.0,52.4685,52.4685,52.4349,52.4349,8546.0
2015-06-02 14:40:00,62.36,62.36,62.31,62.33,10321.0,52.4349,52.4349,52.3928,52.4097,10321.0
2015-06-02 14:45:00,62.33,62.38,62.32,62.34,10623.0,52.4097,52.4517,52.4012,52.4181,10623.0
2015-06-02 14:50:00,62.33,62.37,62.31,62.36,5356.0,52.4097,52.4433,52.3928,52.4349,5356.0
2015-06-02 14:55:00,62.36,62.4,62.36,62.39,10248.0,52.4349,52.4685,52.4349,52.4601,10248.0
2015-06-02 15:00:00,62.38,62.39,62.35,62.38,13179.0,52.4517,52.4601,52.4265,52.4517,13179.0
2015-06-02 15:05:00,62.38,62.38,62.3,62.36,6747.0,52.4517,52.4517,52.3844,52.4349,6747.0
2015-06-02 15:10:00,62.36,62.38,62.33,62.33,8400.0,52.4349,52.4517,52.4097,52.4097,8400.0
2015-06-02 15:15:00,62.33,62.38,62.31,62.35,14057.0,52.4097,52.4517,52.3928,52.4265,14057.0
2015-06-02 15:20:00,62.35,62.38,62.32,62.35,15668.0,52.4265,52.4517,52.4012,52.4265,15668.0
2015-06-02 15:25:00,62.35,62.39,62.34,62.37,12835.0,52.4265,52.4601,52.4181,52.4433,12835.0
2015-06-02 15:30:00,62.36,62.39,62.34,62.39,22460.0,52.4349,52.4601,52.4181,52.4601,22460.0
2015-06-02 15:35:00,62.4,62.42,62.38,62.39,18360.0,52.4685,52.4853,52.4517,52.4601,18360.0
2015-06-02 15:40:00,62.39,62.44,62.39,62.42,20574.0,52.4601,52.5021,52.4601,52.4853,20574.0
2015-06-02 15:45:00,62.42,62.44,62.37,62.42,25954.0,52.4853,52.5021,52.4433,52.4853,25954.0
2015-06-02 15:50:00,62.41,62.45,62.39,62.42,29376.0,52.4769,52.5106,52.4601,52.4853,29376.0
2015-06-02 15:55:00,62.42,62.46,62.41,62.43,66934.0,52.4853,52.519,52.4769,52.4937,66934.0
2015-06-03 09:30:00,62.74,62.91,62.52,62.52,12450.0,52.7544,52.8973,52.5694,52.5694,12450.0
2015-06-03 09:35:00,62.56,62.72,62.55,62.72,2302.0,52.603,52.7376,52.5946,52.7376,2302.0
2015-06-03 09:40:00,62.7,62.73,62.56,62.58,5710.0,52.7208,52.746,52.603,52.6199,5710.0
2015-06-03 09:45:00,62.61,62.62,62.52,62.54,10600.0,52.6451,52.6535,52.5694,52.5862,10600.0
2015-06-03 09:50:00,62.53,62.63,62.5,62.6,3642.0,52.5778,52.6619,52.5526,52.6367,3642.0
2015-06-03 09:55:00,62.58,62.65,62.53,62.58,2800.0,52.6199,52.6787,52.5778,52.6199,2800.0
2015-06-03 10:00:00,62.62,62.64,62.51,62.53,6253.0,52.6535,52.6703,52.561,52.5778,6253.0
2015-06-03 10:05:00,62.54,62.57,62.48,62.54,4445.0,52.5862,52.6115,52.5358,52.5862,4445.0
2015-06-03 10:10:00,62.55,62.64,62.55,62.6,19527.0,52.5946,52.6703,52.5946,52.6367,19527.0
2015-06-03 10:15:00,62.63,62.63,62.57,62.57,3045.0,52.6619,52.6619,52.6115,52.6115,3045.0
2015-06-03 10:20:00,62.57,62.63,62.56,62.58,9076.0,52.6115,52.6619,52.603,52.6199,9076.0
2015-06-03 10:25:00,62.59,62.62,62.58,62.58,9023.0,52.6283,52.6535,52.6199,52.6199,9023.0
2015-06-03 10:30:00,62.58,62.64,62.57,62.57,14367.0,52.6199,52.6703,52.6115,52.6115,14367.0
2015-06-03 10:35:00,62.57,62.64,62.57,62.59,9000.0,52.6115,52.6703,52.6115,52.6283,9000.0
2015-06-03 10:40:00,62.61,62.64,62.58,62.64,12459.0,52.6451,52.6703,52.6199,52.6703,12459.0
2015-06-03 10:45:00,62.64,62.68,62.61,62.68,17786.0,52.6703,52.7039,52.6451,52.7039,17786.0
2015-06-03 10:50:00,62.69,62.79,62.69,62.73,19366.0,52.7124,52.7964,52.7124,52.746,19366.0
2015-06-03 10:55:00,62.72,62.8,62.7,62.8,12720.0,52.7376,52.8049,52.7208,52.8049,12720.0
2015-06-03 11:00:00,62.78,62.79,62.77,62.77,2900.0,52.788,52.7964,52.7796,52.7796,2900.0
2015-06-03 11:05:00,62.79,62.79,62.72,62.74,2000.0,52.7964,52.7964,52.7376,52.7544,2000.0
2015-06-03 11:10:00,62.75,62.79,62.72,62.79,4400.0,52.7628,52.7964,52.7376,52.7964,4400.0
2015-06-03 11:15:00,62.78,62.82,62.78,62.82,4785.0,52.788,52.8217,52.788,52.8217,4785.0
2015-06-03 11:20:00,62.82,62.83,62.78,62.8,4032.0,52.8217,52.8301,52.788,52.8049,4032.0
2015-06-03 11:25:00,62.8,62.8,62.71,62.75,5258.0,52.8049,52.8049,52.7292,52.7628,5258.0
2015-06-03 11:30:00,62.75,62.79,62.74,62.74,3200.0,52.7628,52.7964,52.7544,52.7544,3200.0
2015-06-03 11:35:00,62.73,62.75,62.7,62.71,14477.0,52.746,52.7628,52.7208,52.7292,14477.0
2015-06-03 11:40:00,62.69,62.7,62.61,62.62,6938.0,52.7124,52.7208,52.6451,52.6535,6938.0
2015-06-03 11:45:00,62.61,62.66,62.54,62.57,24123.0,52.6451,52.6871,52.5862,52.6115,24123.0
2015-06-03 11:50:00,62.56,62.59,62.54,62.57,3152.0,52.603,52.6283,52.5862,52.6115,3152.0
2015-06-03 11:55:00,62.56,62.61,62.56,62.58,3760.0,52.603,52.6451,52.603,52.6199,3760.0
2015-06-03 12:00:00,62.56,62.61,62.56,62.59,6140.0,52.603,52.6451,52.603,52.6283,6140.0
2015-06-03 12:05:00,62.58,62.58,62.48,62.5,13807.0,52.6199,52.6199,52.5358,52.5526,13807.0
2015-06-03 12:10:00,62.51,62.53,62.45,62.46,8400.0,52.561,52.5778,52.5106,52.519,8400.0
2015-06-03 12:15:00,62.47,62.5,62.42,62.42,7959.0,52.5274,52.5526,52.4853,52.4853,7959.0
2015-06-03 12:20:00,62.42,62.45,62.4,62.44,4700.0,52.4853,52.5106,52.4685,52.5021,4700.0
2015-06-03 12:25:00,62.43,62.45,62.39,62.45,3528.0,52.4937,52.5106,52.4601,52.5106,3528.0
2015-06-03 12:30:00,62.44,62.49,62.41,62.42,4300.0,52.5021,52.5442,52.4769,52.4853,4300.0
2015-06-03 12:35:00,62.41,62.48,62.41,62.46,6797.0,52.4769,52.5358,52.4769,52.519,6797.0
2015-06-03 12:40:00,62.48,62.48,62.43,62.45,2600.0,52.5358,52.5358,52.4937,52.5106,2600.0
2015-06-03 12:45:00,62.44,62.47,62.43,62.46,5600.0,52.5021,52.5274,52.4937,52.519,5600.0
2015-06-03 12:50:00,62.46,62.49,62.43,62.47,7841.0,52.519,52.5442,52.4937,52.5274,7841.0
2015-06-03 12:55:00,62.47,62.52,62.46,62.52,2000.0,52.5274,52.5694,52.519,52.5694,2000.0
2015-06-03 13:00:00,62.51,62.51,62.44,62.48,14710.0,52.561,52.561,52.5021,52.5358,14710.0
2015-06-03 13:05:00,62.48,62.51,62.45,62.48,13714.0,52.5358,52.561,52.5106,52.5358,13714.0
2015-06-03 13:10:00,62.47,62.5,62.46,62.48,11907.0,52.5274,52.5526,52.519,52.5358,11907.0
2015-06-03 13:15:00,62.49,62.5,62.46,62.47,9840.0,52.5442,52.5526,52.519,52.5274,9840.0
2015-06-03 13:20:00,62.48,62.5,62.44,62.45,2534.0,52.5358,52.5526,52.5021,52.5106,2534.0
2015-06-03 13:25:00,62.45,62.47,62.44,62.46,4824.0,52.5106,52.5274,52.5021,52.519,4824.0
2015-06-03 13:30:00,62.46,62.48,62.44,62.48,5800.0,52.519,52.5358,52.5021,52.5358,5800.0
2015-06-03 13:35:00,62.49,62.5,62.43,62.43,4742.0,52.5442,52.5526,52.4937,52.4937,4742.0
2015-06-03 13:40:00,62.43,62.51,62.43,62.44,5906.0,52.4937,52.561,52.4937,52.5021,5906.0
2015-06-03 13:45:00,62.46,62.49,62.45,62.47,5100.0,52.519,52.5442,52.5106,52.5274,5100.0
2015-06-03 13:50:00,62.49,62.52,62.45,62.46,9421.0,52.5442,52.5694,52.5106,52.519,9421.0
2015-06-03 13:55:00,62.47,62.49,62.46,62.49,3516.0,52.5274,52.5442,52.519,52.5442,3516.0
2015-06-03 14:00:00,62.48,62.51,62.45,62.47,14402.0,52.5358,52.561,52.5106,52.5274,14402.0
2015-06-03 14:05:00,62.47,62.5,62.46,62.47,9617.0,52.5274,52.5526,52.519,52.5274,9617.0
2015-06-03 14:10:00,62.49,62.53,62.49,62.52,7250.0,52.5442,52.5778,52.5442,52.5694,7250.0
2015-06-03 14:15:00,62.52,62.53,62.51,62.53,14712.0,52.5694,52.5778,52.561,52.5778,14712.0
2015-06-03 14:20:00,62.53,62.55,62.52,62.55,13002.0,52.5778,52.5946,52.5694,52.5946,13002.0
2015-06-03 14:25:00,62.55,62.58,62.55,62.56,7079.0,52.5946,52.6199,52.5946,52.603,7079.0
2015-06-03 14:30:00,62.57,62.57,62.5,62.51,9400.0,52.6115,52.6115,52.5526,52.561,9400.0
2015-06-03 14:35:00,62.52,62.54,62.52,62.53,2899.0,52.5694,52.5862,52.5694,52.5778,2899.0
2015-06-03 14:40:00,62.54,62.57,62.53,62.54,4100.0,52.5862,52.6115,52.5778,52.5862,4100.0
2015-06-03 14:45:00,62.54,62.6,62.54,62.57,5637.0,52.5862,52.6367,52.5862,52.6115,5637.0
2015-06-03 14:50:00,62.58,62.62,62.58,62.58,3900.0,52.6199,52.6535,52.6199,52.6199,3900.0
2015-06-03 14:55:00,62.58,62.58,62.53,62.54,6574.0,52.6199,52.6199,52.5778,52.5862,6574.0
2015-06-03 15:00:00,62.54,62.55,62.5,62.51,10557.0,52.5862,52.5946,52.5526,52.561,10557.0
2015-06-03 15:05:00,62.53,62.56,62.53,62.54,7040.0,52.5778,52.603,52.5778,52.5862,7040.0
2015-06-03 15:10:00,62.54,62.55,62.53,62.54,9448.0,52.5862,52.5946,52.5778,52.5862,9448.0
2015-06-03 15:15:00,62.54,62.54,62.49,62.51,18587.0,52.5862,52.5862,52.5442,52.561,18587.0
2015-06-03 15:20:00,62.52,62.54,62.51,62.52,11751.0,52.5694,52.5862,52.561,52.5694,11751.0
2015-06-03 15:25:00,62.53,62.55,62.51,62.53,9300.0,52.5778,52.5946,52.561,52.5778,9300.0
2015-06-03 15:30:00,62.52,62.55,62.51,62.53,11528.0,52.5694,52.5946,52.561,52.5778,11528.0
2015-06-03 15:35:00,62.52,62.54,62.49,62.51,36182.0,52.5694,52.5862,52.5442,52.561,36182.0
2015-06-03 15:40:00,62.51,62.51,62.47,62.5,23705.0,52.561,52.561,52.5274,52.5526,23705.0
2015-06-03 15:45:00,62.51,62.54,62.49,62.5,22494.0,52.561,52.5862,52.5442,52.5526,22494.0
2015-06-03 15:50:00,62.5,62.51,62.45,62.47,23985.0,52.5526,52.561,52.5106,52.5274,23985.0
2015-06-03 15:55:00,62.47,62.52,62.46,62.52,48467.0,52.5274,52.5694,52.519,52.5694,48467.0
2015-06-04 09:30:00,62.19,62.39,62.07,62.26,16252.0,52.2919,52.4601,52.191,52.3508,16252.0
2015-06-04 09:35:00,62.22,62.23,62.02,62.23,3972.0,52.3172,52.3256,52.149,52.3256,3972.0
2015-06-04 09:40:00,62.19,62.4,62.18,62.28,6292.0,52.2919,52.4685,52.2835,52.3676,6292.0
2015-06-04 09:45:00,62.28,62.28,62.14,62.2,10457.0,52.3676,52.3676,52.2499,52.3003,10457.0
2015-06-04 09:50:00,62.2,62.26,62.16,62.25,6500.0,52.3003,52.3508,52.2667,52.3424,6500.0
2015-06-04 09:55:00,62.29,62.29,62.21,62.26,11850.0,52.376,52.376,52.3088,52.3508,11850.0
2015-06-04 10:00:00,62.26,62.37,62.25,62.34,16706.0,52.3508,52.4433,52.3424,52.4181,16706.0
2015-06-04 10:05:00,62.29,62.35,62.26,62.33,7400.0,52.376,52.4265,52.3508,52.4097,7400.0
2015-06-04 10:10:00,62.33,62.36,62.22,62.22,7600.0,52.4097,52.4349,52.3172,52.3172,7600.0
2015-06-04 10:15:00,62.22,62.26,62.19,62.26,2923.0,52.3172,52.3508,52.2919,52.3508,2923.0
2015-06-04 10:20:00,62.29,62.29,62.18,62.21,8449.0,52.376,52.376,52.2835,52.3088,8449.0
2015-06-04 10:25:00,62.19,62.19,62.12,62.13,8980.0,52.2919,52.2919,52.2331,52.2415,8980.0
2015-06-04 10:30:00,62.11,62.11,61.98,62.02,5460.0,52.2247,52.2247,52.1154,52.149,5460.0
2015-06-04 10:35:00,62.04,62.1,62.0,62.04,10133.0,52.1658,52.2163,52.1322,52.1658,10133.0
2015-06-04 10:40:00,62.05,62.11,62.05,62.06,5439.0,52.1742,52.2247,52.1742,52.1826,5439.0
2015-06-04 10:45:00,62.06,62.07,61.99,62.05,5805.0,52.1826,52.191,52.1238,52.1742,5805.0
2015-06-04 10:50:00,62.07,62.08,62.02,62.05,4012.0,52.191,52.1994,52.149,52.1742,4012.0
2015-06-04 10:55:00,62.05,62.05,61.92,61.92,7200.0,52.1742,52.1742,52.0649,52.0649,7200.0
2015-06-04 11:00:00,61.92,61.93,61.87,61.91,28317.0,52.0649,52.0733,52.0229,52.0565,28317.0
2015-06-04 11:05:00,61.89,61.9,61.83,61.87,10754.0,52.0397,52.0481,51.9892,52.0229,10754.0
2015-06-04 11:10:00,61.84,61.99,61.84,61.99,10649.0,51.9976,52.1238,51.9976,52.1238,10649.0
2015-06-04 11:15:00,61.99,62.0,61.92,61.94,11079.0,52.1238,52.1322,52.0649,52.0817,11079.0
2015-06-04 11:20:00,61.96,62.05,61.94,62.04,12862.0,52.0985,52.1742,52.0817,52.1658,12862.0
2015-06-04 11:25:00,62.05,62.06,62.0,62.01,7316.0,52.1742,52.1826,52.1322,52.1406,7316.0
2015-06-04 11:30:00,61.99,62.0,61.93,61.96,8159.0,52.1238,52.1322,52.0733,52.0985,8159.0
2015-06-04 11:35:00,61.96,61.97,61.9,61.96,5441.0,52.0985,52.107,52.0481,52.0985,5441.0
2015-06-04 11:40:00,61.98,62.0,61.9,61.9,4833.0,52.1154,52.1322,52.0481,52.0481,4833.0
2015-06-04 11:45:00,61.87,61.92,61.85,61.87,7196.0,52.0229,52.0649,52.0061,52.0229,7196.0
2015-06-04 11:50:00,61.89,61.93,61.86,61.87,5171.0,52.0397,52.0733,52.0145,52.0229,5171.0
2015-06-04 11:55:00,61.88,61.91,61.83,61.9,3680.0,52.0313,52.0565,51.9892,52.0481,3680.0
2015-06-04 12:00:00,61.89,61.94,61.87,61.93,6314.0,52.0397,52.0817,52.0229,52.0733,6314.0
2015-06-04 12:05:00,61.92,61.97,61.92,61.95,3818.0,52.0649,52.107,52.0649,52.0901,3818.0
2015-06-04 12:10:00,61.96,62.0,61.93,61.97,4274.0,52.0985,52.1322,52.0733,52.107,4274.0
2015-06-04 12:15:00,61.98,61.98,61.95,61.96,3381.0,52.1154,52.1154,52.0901,52.0985,3381.0
2015-06-04 12:20:00,61.96,61.97,61.93,61.95,3800.0,52.0985,52.107,52.0733,52.0901,3800.0
2015-06-04 12:25:00,61.96,61.97,61.91,61.93,5613.0,52.0985,52.107,52.0565,52.0733,5613.0
2015-06-04 12:30:00,61.92,62.0,61.91,62.0,3739.0,52.0649,52.1322,52.0565,52.1322,3739.0
2015-06-04 12:35:00,62.01,62.03,61.99,62.03,2910.0,52.1406,52.1574,52.1238,52.1574,2910.0
2015-06-04 12:40:00,62.03,62.04,61.99,62.0,3904.0,52.1574,52.1658,52.1238,52.1322,3904.0
2015-06-04 12:45:00,62.01,62.07,62.01,62.04,2500.0,52.1406,52.191,52.1406,52.1658,2500.0
2015-06-04 12:50:00,62.03,62.03,61.96,61.97,3965.0,52.1574,52.1574,52.0985,52.107,3965.0
2015-06-04 12:55:00,61.98,61.98,61.92,61.93,5539.0,52.1154,52.1154,52.0649,52.0733,5539.0
2015-06-04 13:00:00,61.93,61.94,61.87,61.9,7665.0,52.0733,52.0817,52.0229,52.0481,7665.0
2015-06-04 13:05:00,61.91,61.91,61.86,61.87,5902.0,52.0565,52.0565,52.0145,52.0229,5902.0
2015-06-04 13:10:00,61.87,61.94,61.87,61.91,7251.0,52.0229,52.0817,52.0229,52.0565,7251.0
2015-06-04 13:15:00,61.9,61.9,61.82,61.85,15147.0,52.0481,52.0481,51.9808,52.0061,15147.0
2015-06-04 13:20:00,61.84,61.84,61.78,61.84,9382.0,51.9976,51.9976,51.9472,51.9976,9382.0
2015-06-04 13:25:00,61.83,61.84,61.8,61.83,9636.0,51.9892,51.9976,51.964,51.9892,9636.0
2015-06-04 13:30:00,61.83,61.83,61.78,61.8,7500.0,51.9892,51.9892,51.9472,51.964,7500.0
2015-06-04 13:35:00,61.8,61.9,61.8,61.89,13264.0,51.964,52.0481,51.964,52.0397,13264.0
2015-06-04 13:40:00,61.89,61.92,61.87,61.91,35469.0,52.0397,52.0649,52.0229,52.0565,35469.0
2015-06-04 13:45:00,61.92,61.92,61.82,61.82,2814.0,52.0649,52.0649,51.9808,51.9808,2814.0
2015-06-04 13:50:00,61.81,61.88,61.8,61.87,7050.0,51.9724,52.0313,51.964,52.0229,7050.0
2015-06-04 13:55:00,61.86,61.87,61.82,61.83,2603.0,52.0145,52.0229,51.9808,51.9892,2603.0
2015-06-04 14:00:00,61.83,61.86,61.8,61.86,6530.0,51.9892,52.0145,51.964,52.0145,6530.0
2015-06-04 14:05:00,61.86,61.86,61.82,61.84,17140.0,52.0145,52.0145,51.9808,51.9976,17140.0
2015-06-04 14:10:00,61.85,61.95,61.84,61.91,6068.0,52.0061,52.0901,51.9976,52.0565,6068.0
2015-06-04 14:15:00,61.92,61.93,61.85,61.87,3300.0,52.0649,52.0733,52.0061,52.0229,3300.0
2015-06-04 14:20:00,61.88,62.0,61.88,61.98,17592.0,52.0313,52.1322,52.0313,52.1154,17592.0
2015-06-04 14:25:00,61.98,61.99,61.94,61.95,12651.0,52.1154,52.1238,52.0817,52.0901,12651.0
2015-06-04 14:30:00,61.96,62.0,61.95,61.95,34146.0,52.0985,52.1322,52.0901,52.0901,34146.0
2015-06-04 14:35:00,61.91,61.91,61.86,61.89,2250.0,52.0565,52.0565,52.0145,52.0397,2250.0
2015-06-04 14:40:00,61.88,61.95,61.88,61.88,3394.0,52.0313,52.0901,52.0313,52.0313,3394.0
2015-06-04 14:45:00,61.89,61.91,61.86,61.9,6538.0,52.0397,52.0565,52.0145,52.0481,6538.0
2015-06-04 14:50:00,61.91,61.92,61.89,61.9,4900.0,52.0565,52.0649,52.0397,52.0481,4900.0
2015-06-04 14:55:00,61.89,61.93,61.88,61.91,3916.0,52.0397,52.0733,52.0313,52.0565,3916.0
2015-06-04 15:00:00,61.92,61.96,61.91,61.96,7300.0,52.0649,52.0985,52.0565,52.0985,7300.0
2015-06-04 15:05:00,61.97,61.97,61.91,61.92,7200.0,52.107,52.107,52.0565,52.0649,7200.0
2015-06-04 15:10:00,61.92,61.95,61.89,61.95,6926.0,52.0649,52.0901,52.0397,52.0901,6926.0
2015-06-04 15:15:00,61.94,61.94,61.87,61.9,44143.0,52.0817,52.0817,52.0229,52.0481,44143.0
2015-06-04 15:20:00,61.9,61.92,61.84,61.84,28618.0,52.0481,52.0649,51.9976,51.9976,28618.0
2015-06-04 15:25:00,61.84,61.89,61.84,61.87,6640.0,51.9976,52.0397,51.9976,52.0229,6640.0
2015-06-04 15:30:00,61.88,61.92,61.86,61.89,46051.0,52.0313,52.0649,52.0145,52.0397,46051.0
2015-06-04 15:35:00,61.89,61.9,61.86,61.87,21876.0,52.0397,52.0481,52.0145,52.0229,21876.0
2015-06-04 15:40:00,61.87,61.91,61.8,61.8,14157.0,52.0229,52.0565,51.964,51.964,14157.0
2015-06-04 15:45:00,61.8,61.84,61.78,61.8,55078.0,51.964,51.9976,51.9472,51.964,55078.0
2015-06-04 15:50:00,61.8,61.8,61.72,61.79,71111.0,51.964,51.964,51.8967,51.9556,71111.0
2015-06-04 15:55:00,61.78,61.8,61.73,61.8,105085.0,51.9472,51.964,51.9052,51.964,105085.0
2015-06-05 09:30:00,61.69,61.95,61.68,61.69,25756.0,51.8715,52.0901,51.8631,51.8715,25756.0
2015-06-05 09:35:00,61.64,61.72,61.55,61.6,31763.0,51.8295,51.8967,51.7538,51.7958,31763.0
2015-06-05 09:40:00,61.6,61.81,61.54,61.81,15556.0,51.7958,51.9724,51.7454,51.9724,15556.0
2015-06-05 09:45:00,61.81,61.86,61.62,61.67,18215.0,51.9724,52.0145,51.8127,51.8547,18215.0
2015-06-05 09:50:00,61.72,61.78,61.72,61.78,9392.0,51.8967,51.9472,51.8967,51.9472,9392.0
2015-06-05 09:55:00,61.78,61.89,61.78,61.85,21196.0,51.9472,52.0397,51.9472,52.0061,21196.0
2015-06-05 10:00:00,61.87,62.09,61.87,62.08,26946.0,52.0229,52.2079,52.0229,52.1994,26946.0
2015-06-05 10:05:00,62.07,62.16,62.06,62.07,18339.0,52.191,52.2667,52.1826,52.191,18339.0
2015-06-05 10:10:00,62.06,62.07,61.99,62.04,10401.0,52.1826,52.191,52.1238,52.1658,10401.0
2015-06-05 10:15:00,62.05,62.08,61.97,62.03,17182.0,52.1742,52.1994,52.107,52.1574,17182.0
2015-06-05 10:20:00,62.04,62.21,62.03,62.21,66560.0,52.1658,52.3088,52.1574,52.3088,66560.0
2015-06-05 10:25:00,62.21,62.23,62.11,62.14,17889.0,52.3088,52.3256,52.2247,52.2499,17889.0
2015-06-05 10:30:00,62.15,62.22,62.13,62.2,12541.0,52.2583,52.3172,52.2415,52.3003,12541.0
2015-06-05 10:35:00,62.2,62.26,62.19,62.23,13100.0,52.3003,52.3508,52.2919,52.3256,13100.0
2015-06-05 10:40:00,62.23,62.31,62.16,62.16,29116.0,52.3256,52.3928,52.2667,52.2667,29116.0
2015-06-05 10:45:00,62.16,62.16,62.0,62.0,10620.0,52.2667,52.2667,52.1322,52.1322,10620.0
2015-06-05 10:50:00,61.99,62.01,61.91,61.92,14264.0,52.1238,52.1406,52.0565,52.0649,14264.0
2015-06-05 10:55:00,61.92,62.05,61.92,62.01,10139.0,52.0649,52.1742,52.0649,52.1406,10139.0
2015-06-05 11:00:00,62.03,62.04,62.0,62.03,9553.0,52.1574,52.1658,52.1322,52.1574,9553.0
2015-06-05 11:05:00,62.03,62.03,61.97,61.97,13288.0,52.1574,52.1574,52.107,52.107,13288.0
2015-06-05 11:10:00,61.98,62.06,61.98,62.02,7867.0,52.1154,52.1826,52.1154,52.149,7867.0
2015-06-05 11:15:00,62.02,62.06,61.99,62.03,9367.0,52.149,52.1826,52.1238,52.1574,9367.0
2015-06-05 11:20:00,62.04,62.11,62.04,62.07,8597.0,52.1658,52.2247,52.1658,52.191,8597.0
2015-06-05 11:25:00,62.08,62.09,62.0,62.05,6403.0,52.1994,52.2079,52.1322,52.1742,6403.0
2015-06-05 11:30:00,62.06,62.06,61.98,62.01,10030.0,52.1826,52.1826,52.1154,52.1406,10030.0
2015-06-05 11:35:00,62.0,62.02,61.98,62.0,13076.0,52.1322,52.149,52.1154,52.1322,13076.0
2015-06-05 11:40:00,62.0,62.02,61.97,62.0,13483.0,52.1322,52.149,52.107,52.1322,13483.0
2015-06-05 11:45:00,62.0,62.06,61.98,62.05,9205.0,52.1322,52.1826,52.1154,52.1742,9205.0
2015-06-05 11:50:00,62.05,62.07,62.01,62.05,11461.0,52.1742,52.191,52.1406,52.1742,11461.0
2015-06-05 11:55:00,62.05,62.05,62.0,62.05,9009.0,52.1742,52.1742,52.1322,52.1742,9009.0
2015-06-05 12:00:00,62.04,62.04,61.95,61.95,10194.0,52.1658,52.1658,52.0901,52.0901,10194.0
2015-06-05 12:05:00,61.94,61.98,61.93,61.98,9197.0,52.0817,52.1154,52.0733,52.1154,9197.0
2015-06-05 12:10:00,62.0,62.01,61.96,61.97,4700.0,52.1322,52.1406,52.0985,52.107,4700.0
2015-06-05 12:15:00,61.97,62.0,61.96,61.99,2804.0,52.107,52.1322,52.0985,52.1238,2804.0
2015-06-05 12:20:00,62.0,62.0,61.95,61.98,8267.0,52.1322,52.1322,52.0901,52.1154,8267.0
2015-06-05 12:25:00,61.97,61.98,61.95,61.97,20274.0,52.107,52.1154,52.0901,52.107,20274.0
2015-06-05 12:30:00,61.97,61.97,61.89,61.91,5910.0,52.107,52.107,52.0397,52.0565,5910.0
2015-06-05 12:35:00,61.91,61.91,61.87,61.88,3368.0,52.0565,52.0565,52.0229,52.0313,3368.0
2015-06-05 12:40:00,61.87,61.98,61.85,61.94,4542.0,52.0229,52.1154,52.0061,52.0817,4542.0
2015-06-05 12:45:00,61.94,61.94,61.92,61.94,3500.0,52.0817,52.0817,52.0649,52.0817,3500.0
2015-06-05 12:50:00,61.94,62.04,61.94,62.04,2725.0,52.0817,52.1658,52.0817,52.1658,2725.0
2015-06-05 12:55:00,62.03,62.06,62.02,62.03,3425.0,52.1574,52.1826,52.149,52.1574,3425.0
2015-06-05 13:00:00,62.02,62.04,62.01,62.03,2200.0,52.149,52.1658,52.1406,52.1574,2200.0
2015-06-05 13:05:00,62.03,62.05,62.02,62.04,4377.0,52.1574,52.1742,52.149,52.1658,4377.0
2015-06-05 13:10:00,62.04,62.04,62.01,62.02,1935.0,52.1658,52.1658,52.1406,52.149,1935.0
2015-06-05 13:15:00,62.02,62.03,61.99,62.01,6248.0,52.149,52.1574,52.1238,52.1406,6248.0
2015-06-05 13:20:00,62.0,62.02,62.0,62.02,1200.0,52.1322,52.149,52.1322,52.149,1200.0
2015-06-05 13:25:00,62.01,62.03,61.99,62.01,9013.0,52.1406,52.1574,52.1238,52.1406,9013.0
2015-06-05 13:30:00,62.01,62.04,61.99,62.03,5934.0,52.1406,52.1658,52.1238,52.1574,5934.0
2015-06-05 13:35:00,62.03,62.03,62.0,62.02,5206.0,52.1574,52.1574,52.1322,52.149,5206.0
2015-06-05 13:40:00,62.02,62.03,61.99,62.02,6818.0,52.149,52.1574,52.1238,52.149,6818.0
2015-06-05 13:45:00,62.02,62.04,62.01,62.01,4202.0,52.149,52.1658,52.1406,52.1406,4202.0
2015-06-05 13:50:00,62.01,62.02,61.98,62.0,123804.0,52.1406,52.149,52.1154,52.1322,123804.0
2015-06-05 13:55:00,62.01,62.01,61.98,61.98,4714.0,52.1406,52.1406,52.1154,52.1154,4714.0
2015-06-05 14:00:00,61.99,62.04,61.99,62.03,9552.0,52.1238,52.1658,52.1238,52.1574,9552.0
2015-06-05 14:05:00,62.05,62.11,62.05,62.1,8520.0,52.1742,52.2247,52.1742,52.2163,8520.0
2015-06-05 14:10:00,62.1,62.11,62.08,62.1,7031.0,52.2163,52.2247,52.1994,52.2163,7031.0
2015-06-05 14:15:00,62.1,62.15,62.09,62.09,12225.0,52.2163,52.2583,52.2079,52.2079,12225.0
2015-06-05 14:20:00,62.09,62.09,62.0,62.03,7281.0,52.2079,52.2079,52.1322,52.1574,7281.0
2015-06-05 14:25:00,62.02,62.02,61.98,61.99,8824.0,52.149,52.149,52.1154,52.1238,8824.0
2015-06-05 14:30:00,62.0,62.01,61.98,62.0,3991.0,52.1322,52.1406,52.1154,52.1322,3991.0
2015-06-05 14:35:00,61.99,62.02,61.98,61.98,3652.0,52.1238,52.149,52.1154,52.1154,3652.0
2015-06-05 14:40:00,61.97,61.99,61.95,61.95,6402.0,52.107,52.1238,52.0901,52.0901,6402.0
2015-06-05 14:45:00,61.96,61.99,61.92,61.96,5047.0,52.0985,52.1238,52.0649,52.0985,5047.0
2015-06-05 14:50:00,61.96,62.05,61.96,62.05,7576.0,52.0985,52.1742,52.0985,52.1742,7576.0
2015-06-05 14:55:00,62.01,62.02,61.95,61.98,6526.0,52.1406,52.149,52.0901,52.1154,6526.0
2015-06-05 15:00:00,62.01,62.04,61.99,62.0,4043.0,52.1406,52.1658,52.1238,52.1322,4043.0
2015-06-05 15:05:00,62.01,62.06,62.01,62.02,8169.0,52.1406,52.1826,52.1406,52.149,8169.0
2015-06-05 15:10:00,62.03,62.06,62.02,62.05,3747.0,52.1574,52.1826,52.149,52.1742,3747.0
2015-06-05 15:15:00,62.03,62.05,61.98,61.98,13253.0,52.1574,52.1742,52.1154,52.1154,13253.0
2015-06-05 15:20:00,61.98,62.0,61.96,61.99,28130.0,52.1154,52.1322,52.0985,52.1238,28130.0
2015-06-05 15:25:00,61.98,62.0,61.92,61.97,15324.0,52.1154,52.1322,52.0649,52.107,15324.0
2015-06-05 15:30:00,61.97,62.11,61.95,62.11,71466.0,52.107,52.2247,52.0901,52.2247,71466.0
2015-06-05 15:35:00,62.1,62.11,62.02,62.02,23191.0,52.2163,52.2247,52.149,52.149,23191.0
2015-06-05 15:40:00,62.0,62.11,62.0,62.07,32440.0,52.1322,52.2247,52.1322,52.191,32440.0
2015-06-05 15:45:00,62.06,62.12,62.05,62.11,187401.0,52.1826,52.2331,52.1742,52.2247,187401.0
2015-06-05 15:50:00,62.11,62.19,62.1,62.19,58278.0,52.2247,52.2919,52.2163,52.2919,58278.0
2015-06-05 15:55:00,62.19,62.26,62.18,62.2,120139.0,52.2919,52.3508,52.2835,52.3003,120139.0
2015-06-08 09:30:00,62.09,62.44,62.09,62.37,55939.0,52.2079,52.5021,52.2079,52.4433,55939.0
2015-06-08 09:35:00,62.41,62.47,62.3,62.37,17146.0,52.4769,52.5274,52.3844,52.4433,17146.0
2015-06-08 09:40:00,62.35,62.36,62.12,62.14,14527.0,52.4265,52.4349,52.2331,52.2499,14527.0
2015-06-08 09:45:00,62.13,62.27,62.13,62.2,12150.0,52.2415,52.3592,52.2415,52.3003,12150.0
2015-06-08 09:50:00,62.19,62.22,62.04,62.18,13079.0,52.2919,52.3172,52.1658,52.2835,13079.0
2015-06-08 09:55:00,62.19,62.25,62.12,62.21,11136.0,52.2919,52.3424,52.2331,52.3088,11136.0
2015-06-08 10:00:00,62.15,62.33,62.11,62.33,38961.0,52.2583,52.4097,52.2247,52.4097,38961.0
2015-06-08 10:05:00,62.34,62.37,62.25,62.29,10562.0,52.4181,52.4433,52.3424,52.376,10562.0
2015-06-08 10:10:00,62.3,62.31,62.23,62.3,27934.0,52.3844,52.3928,52.3256,52.3844,27934.0
2015-06-08 10:15:00,62.28,62.3,62.24,62.24,8800.0,52.3676,52.3844,52.334,52.334,8800.0
2015-06-08 10:20:00,62.24,62.29,62.23,62.29,6866.0,52.334,52.376,52.3256,52.376,6866.0
2015-06-08 10:25:00,62.28,62.29,62.2,62.2,30026.0,52.3676,52.376,52.3003,52.3003,30026.0
2015-06-08 10:30:00,62.19,62.19,62.08,62.16,6054.0,52.2919,52.2919,52.1994,52.2667,6054.0
2015-06-08 10:35:00,62.13,62.15,62.07,62.09,1700.0,52.2415,52.2583,52.191,52.2079,1700.0
2015-06-08 10:40:00,62.09,62.1,62.07,62.08,4430.0,52.2079,52.2163,52.191,52.1994,4430.0
2015-06-08 10:45:00,62.06,62.06,62.05,62.05,2062.0,52.1826,52.1826,52.1742,52.1742,2062.0
2015-06-08 10:50:00,62.05,62.07,62.04,62.05,3127.0,52.1742,52.191,52.1658,52.1742,3127.0
2015-06-08 10:55:00,62.06,62.13,62.06,62.11,3100.0,52.1826,52.2415,52.1826,52.2247,3100.0
2015-06-08 11:00:00,62.1,62.17,62.09,62.11,6650.0,52.2163,52.2751,52.2079,52.2247,6650.0
2015-06-08 11:05:00,62.1,62.17,62.08,62.15,3368.0,52.2163,52.2751,52.1994,52.2583,3368.0
2015-06-08 11:10:00,62.15,62.15,62.09,62.11,2400.0,52.2583,52.2583,52.2079,52.2247,2400.0
2015-06-08 11:15:00,62.11,62.11,62.08,62.11,2300.0,52.2247,52.2247,52.1994,52.2247,2300.0
2015-06-08 11:20:00,62.11,62.14,62.1,62.1,4467.0,52.2247,52.2499,52.2163,52.2163,4467.0
2015-06-08 11:25:00,62.1,62.1,61.99,61.99,3505.0,52.2163,52.2163,52.1238,52.1238,3505.0
2015-06-08 11:30:00,61.98,62.03,61.97,62.02,10909.0,52.1154,52.1574,52.107,52.149,10909.0
2015-06-08 11:35:00,62.0,62.0,61.96,61.96,1575.0,52.1322,52.1322,52.0985,52.0985,1575.0
2015-06-08 11:40:00,61.96,62.0,61.94,61.99,3915.0,52.0985,52.1322,52.0817,52.1238,3915.0
2015-06-08 11:45:00,61.98,61.98,61.93,61.94,4767.0,52.1154,52.1154,52.0733,52.0817,4767.0
2015-06-08 11:50:00,61.92,61.93,61.9,61.91,13751.0,52.0649,52.0733,52.0481,52.0565,13751.0
2015-06-08 11:55:00,61.92,61.95,61.92,61.94,1400.0,52.0649,52.0901,52.0649,52.0817,1400.0
2015-06-08 12:00:00,61.94,61.97,61.94,61.97,4807.0,52.0817,52.107,52.0817,52.107,4807.0
2015-06-08 12:05:00,61.99,62.01,61.98,62.01,12673.0,52.1238,52.1406,52.1154,52.1406,12673.0
2015-06-08 12:10:00,62.01,62.01,61.99,62.0,2196.0,52.1406,52.1406,52.1238,52.1322,2196.0
2015-06-08 12:15:00,62.0,62.03,62.0,62.02,8755.0,52.1322,52.1574,52.1322,52.149,8755.0
2015-06-08 12:20:00,62.02,62.02,61.99,62.01,2100.0,52.149,52.149,52.1238,52.1406,2100.0
2015-06-08 12:25:00,62.0,62.01,61.99,61.99,1100.0,52.1322,52.1406,52.1238,52.1238,1100.0
2015-06-08 12:30:00,62.0,62.04,61.99,62.01,1827.0,52.1322,52.1658,52.1238,52.1406,1827.0
2015-06-08 12:35:00,62.01,62.03,62.01,62.03,2502.0,52.1406,52.1574,52.1406,52.1574,2502.0
2015-06-08 12:40:00,62.03,62.03,62.0,62.0,7130.0,52.1574,52.1574,52.1322,52.1322,7130.0
2015-06-08 12:45:00,61.99,61.99,61.96,61.97,1771.0,52.1238,52.1238,52.0985,52.107,1771.0
2015-06-08 12:50:00,61.96,61.97,61.95,61.95,833.0,52.0985,52.107,52.0901,52.0901,833.0
2015-06-08 12:55:00,61.95,61.95,61.91,61.92,3727.0,52.0901,52.0901,52.0565,52.0649,3727.0
2015-06-08 13:00:00,61.92,61.94,61.92,61.94,2510.0,52.0649,52.0817,52.0649,52.0817,2510.0
2015-06-08 13:05:00,61.91,61.92,61.89,61.89,1916.0,52.0565,52.0649,52.0397,52.0397,1916.0
2015-06-08 13:10:00,61.89,61.9,61.87,61.87,5403.0,52.0397,52.0481,52.0229,52.0229,5403.0
2015-06-08 13:15:00,61.87,61.87,61.85,61.86,3100.0,52.0229,52.0229,52.0061,52.0145,3100.0
2015-06-08 13:20:00,61.88,61.93,61.87,61.92,3580.0,52.0313,52.0733,52.0229,52.0649,3580.0
2015-06-08 13:25:00,61.94,61.94,61.91,61.93,4036.0,52.0817,52.0817,52.0565,52.0733,4036.0
2015-06-08 13:30:00,61.92,61.92,61.86,61.88,6971.0,52.0649,52.0649,52.0145,52.0313,6971.0
2015-06-08 13:35:00,61.87,61.87,61.84,61.86,2787.0,52.0229,52.0229,51.9976,52.0145,2787.0
2015-06-08 13:40:00,61.86,61.89,61.86,61.88,3832.0,52.0145,52.0397,52.0145,52.0313,3832.0
2015-06-08 13:45:00,61.89,61.94,61.89,61.94,4100.0,52.0397,52.0817,52.0397,52.0817,4100.0
2015-06-08 13:50:00,61.94,61.97,61.93,61.97,7463.0,52.0817,52.107,52.0733,52.107,7463.0
2015-06-08 13:55:00,61.97,61.99,61.94,61.94,3723.0,52.107,52.1238,52.0817,52.0817,3723.0
2015-06-08 14:00:00,61.94,61.95,61.91,61.94,6919.0,52.0817,52.0901,52.0565,52.0817,6919.0
2015-06-08 14:05:00,61.94,61.95,61.92,61.94,6652.0,52.0817,52.0901,52.0649,52.0817,6652.0
2015-06-08 14:10:00,61.94,61.95,61.92,61.95,6197.0,52.0817,52.0901,52.0649,52.0901,6197.0
2015-06-08 14:15:00,61.96,61.97,61.95,61.96,3227.0,52.0985,52.107,52.0901,52.0985,3227.0
2015-06-08 14:20:00,61.97,62.01,61.97,61.98,6368.0,52.107,52.1406,52.107,52.1154,6368.0
2015-06-08 14:25:00,61.98,62.01,61.98,62.01,3764.0,52.1154,52.1406,52.1154,52.1406,3764.0
2015-06-08 14:30:00,62.03,62.08,62.03,62.08,8278.0,52.1574,52.1994,52.1574,52.1994,8278.0
2015-06-08 14:35:00,62.08,62.11,62.06,62.06,3532.0,52.1994,52.2247,52.1826,52.1826,3532.0
2015-06-08 14:40:00,62.05,62.08,62.05,62.07,5000.0,52.1742,52.1994,52.1742,52.191,5000.0
2015-06-08 14:45:00,62.06,62.06,62.03,62.04,2375.0,52.1826,52.1826,52.1574,52.1658,2375.0
2015-06-08 14:50:00,62.05,62.08,62.03,62.03,5900.0,52.1742,52.1994,52.1574,52.1574,5900.0
2015-06-08 14:55:00,62.04,62.04,62.01,62.03,4130.0,52.1658,52.1658,52.1406,52.1574,4130.0
2015-06-08 15:00:00,62.02,62.03,62.0,62.01,9556.0,52.149,52.1574,52.1322,52.1406,9556.0
2015-06-08 15:05:00,62.01,62.09,62.01,62.08,20570.0,52.1406,52.2079,52.1406,52.1994,20570.0
2015-06-08 15:10:00,62.07,62.07,62.02,62.06,32357.0,52.191,52.191,52.149,52.1826,32357.0
2015-06-08 15:15:00,62.06,62.07,62.02,62.07,10420.0,52.1826,52.191,52.149,52.191,10420.0
2015-06-08 15:20:00,62.06,62.07,61.99,62.01,26162.0,52.1826,52.191,52.1238,52.1406,26162.0
2015-06-08 15:25:00,62.01,62.08,61.99,62.04,30233.0,52.1406,52.1994,52.1238,52.1658,30233.0
2015-06-08 15:30:00,62.05,62.06,62.01,62.02,14951.0,52.1742,52.1826,52.1406,52.149,14951.0
2015-06-08 15:35:00,62.01,62.07,61.99,62.05,37129.0,52.1406,52.191,52.1238,52.1742,37129.0
2015-06-08 15:40:00,62.05,62.06,62.02,62.05,18978.0,52.1742,52.1826,52.149,52.1742,18978.0
2015-06-08 15:45:00,62.04,62.07,62.02,62.05,70251.0,52.1658,52.191,52.149,52.1742,70251.0
2015-06-08 15:50:00,62.05,62.12,62.04,62.1,63652.0,52.1742,52.2331,52.1658,52.2163,63652.0
2015-06-08 15:55:00,62.1,62.1,61.96,61.98,118657.0,52.2163,52.2163,52.0985,52.1154,118657.0
2015-06-09 09:30:00,62.01,62.17,61.92,61.95,8825.0,52.1406,52.2751,52.0649,52.0901,8825.0
2015-06-09 09:35:00,61.97,62.03,61.91,61.96,10030.0,52.107,52.1574,52.0565,52.0985,10030.0
2015-06-09 09:40:00,61.94,61.97,61.8,61.85,68451.0,52.0817,52.107,51.964,52.0061,68451.0
2015-06-09 09:45:00,61.88,61.94,61.83,61.85,10150.0,52.0313,52.0817,51.9892,52.0061,10150.0
2015-06-09 09:50:00,61.84,61.88,61.8,61.88,75760.0,51.9976,52.0313,51.964,52.0313,75760.0
2015-06-09 09:55:00,61.89,61.92,61.83,61.83,60381.0,52.0397,52.0649,51.9892,51.9892,60381.0
2015-06-09 10:00:00,61.82,61.87,61.74,61.78,12082.0,51.9808,52.0229,51.9136,51.9472,12082.0
2015-06-09 10:05:00,61.79,61.9,61.76,61.9,6200.0,51.9556,52.0481,51.9304,52.0481,6200.0
2015-06-09 10:10:00,61.89,61.92,61.85,61.86,5685.0,52.0397,52.0649,52.0061,52.0145,5685.0
2015-06-09 10:15:00,61.83,61.83,61.76,61.76,3674.0,51.9892,51.9892,51.9304,51.9304,3674.0
2015-06-09 10:20:00,61.77,61.83,61.76,61.77,3507.0,51.9388,51.9892,51.9304,51.9388,3507.0
2015-06-09 10:25:00,61.76,61.78,61.72,61.72,8005.0,51.9304,51.9472,51.8967,51.8967,8005.0
2015-06-09 10:30:00,61.73,61.76,61.63,61.72,9751.0,51.9052,51.9304,51.8211,51.8967,9751.0
2015-06-09 10:35:00,61.73,61.75,61.72,61.75,9500.0,51.9052,51.922,51.8967,51.922,9500.0
2015-06-09 10:40:00,61.74,61.82,61.74,61.81,4855.0,51.9136,51.9808,51.9136,51.9724,4855.0
2015-06-09 10:45:00,61.76,61.78,61.74,61.76,2625.0,51.9304,51.9472,51.9136,51.9304,2625.0
2015-06-09 10:50:00,61.76,61.8,61.76,61.8,2746.0,51.9304,51.964,51.9304,51.964,2746.0
2015-06-09 10:55:00,61.81,61.88,61.81,61.88,4458.0,51.9724,52.0313,51.9724,52.0313,4458.0
2015-06-09 11:00:00,61.88,61.95,61.88,61.91,2900.0,52.0313,52.0901,52.0313,52.0565,2900.0
2015-06-09 11:05:00,61.89,61.9,61.88,61.89,1800.0,52.0397,52.0481,52.0313,52.0397,1800.0
2015-06-09 11:10:00,61.89,61.94,61.89,61.94,2595.0,52.0397,52.0817,52.0397,52.0817,2595.0
2015-06-09 11:15:00,61.95,61.96,61.87,61.88,4041.0,52.0901,52.0985,52.0229,52.0313,4041.0
2015-06-09 11:20:00,61.9,61.91,61.87,61.89,5424.0,52.0481,52.0565,52.0229,52.0397,5424.0
2015-06-09 11:25:00,61.89,61.91,61.87,61.88,5689.0,52.0397,52.0565,52.0229,52.0313,5689.0
2015-06-09 11:30:00,61.88,61.96,61.88,61.92,7143.0,52.0313,52.0985,52.0313,52.0649,7143.0
2015-06-09 11:35:00,61.91,61.92,61.9,61.9,2300.0,52.0565,52.0649,52.0481,52.0481,2300.0
2015-06-09 11:40:00,61.89,61.89,61.87,61.87,5858.0,52.0397,52.0397,52.0229,52.0229,5858.0
2015-06-09 11:45:00,61.87,61.87,61.8,61.82,8868.0,52.0229,52.0229,51.964,51.9808,8868.0
2015-06-09 11:50:00,61.8,61.82,61.75,61.81,20944.0,51.964,51.9808,51.922,51.9724,20944.0
2015-06-09 11:55:00,61.8,61.84,61.8,61.83,6808.0,51.964,51.9976,51.964,51.9892,6808.0
2015-06-09 12:00:00,61.84,61.85,61.81,61.82,1900.0,51.9976,52.0061,51.9724,51.9808,1900.0
2015-06-09 12:05:00,61.82,61.84,61.82,61.84,2200.0,51.9808,51.9976,51.9808,51.9976,2200.0
2015-06-09 12:10:00,61.84,61.85,61.81,61.85,2498.0,51.9976,52.0061,51.9724,52.0061,2498.0
2015-06-09 12:15:00,61.86,61.88,61.82,61.84,3865.0,52.0145,52.0313,51.9808,51.9976,3865.0
2015-06-09 12:20:00,61.83,61.87,61.81,61.87,2078.0,51.9892,52.0229,51.9724,52.0229,2078.0
2015-06-09 12:25:00,61.87,61.87,61.82,61.83,3837.0,52.0229,52.0229,51.9808,51.9892,3837.0
2015-06-09 12:30:00,61.83,61.86,61.83,61.84,3006.0,51.9892,52.0145,51.9892,51.9976,3006.0
2015-06-09 12:35:00,61.83,61.83,61.82,61.82,2441.0,51.9892,51.9892,51.9808,51.9808,2441.0
2015-06-09 12:40:00,61.81,61.84,61.81,61.83,2300.0,51.9724,51.9976,51.9724,51.9892,2300.0
2015-06-09 12:45:00,61.82,61.83,61.79,61.83,43100.0,51.9808,51.9892,51.9556,51.9892,43100.0
2015-06-09 12:50:00,61.83,61.89,61.83,61.89,112189.0,51.9892,52.0397,51.9892,52.0397,112189.0
2015-06-09 12:55:00,61.9,61.98,61.9,61.98,16070.0,52.0481,52.1154,52.0481,52.1154,16070.0
2015-06-09 13:00:00,61.99,62.04,61.99,62.0,4882.0,52.1238,52.1658,52.1238,52.1322,4882.0
2015-06-09 13:05:00,62.0,62.0,61.96,61.98,8782.0,52.1322,52.1322,52.0985,52.1154,8782.0
2015-06-09 13:10:00,61.99,62.0,61.98,62.0,2008.0,52.1238,52.1322,52.1154,52.1322,2008.0
2015-06-09 13:15:00,61.99,62.03,61.99,62.03,3212.0,52.1238,52.1574,52.1238,52.1574,3212.0
2015-06-09 13:20:00,62.03,62.08,62.03,62.06,11539.0,52.1574,52.1994,52.1574,52.1826,11539.0
2015-06-09 13:25:00,62.05,62.07,62.02,62.04,4925.0,52.1742,52.191,52.149,52.1658,4925.0
2015-06-09 13:30:00,62.05,62.07,62.04,62.04,2360.0,52.1742,52.191,52.1658,52.1658,2360.0
2015-06-09 13:35:00,62.03,62.03,61.99,62.0,2580.0,52.1574,52.1574,52.1238,52.1322,2580.0
2015-06-09 13:40:00,61.99,62.0,61.95,61.95,4543.0,52.1238,52.1322,52.0901,52.0901,4543.0
2015-06-09 13:45:00,61.95,61.95,61.91,61.91,2025.0,52.0901,52.0901,52.0565,52.0565,2025.0
2015-06-09 13:50:00,61.91,61.93,61.88,61.91,3988.0,52.0565,52.0733,52.0313,52.0565,3988.0
2015-06-09 13:55:00,61.91,61.91,61.87,61.87,1944.0,52.0565,52.0565,52.0229,52.0229,1944.0
2015-06-09 14:00:00,61.88,61.9,61.87,61.9,4174.0,52.0313,52.0481,52.0229,52.0481,4174.0
2015-06-09 14:05:00,61.91,61.91,61.88,61.88,3902.0,52.0565,52.0565,52.0313,52.0313,3902.0
2015-06-09 14:10:00,61.89,61.91,61.85,61.85,4322.0,52.0397,52.0565,52.0061,52.0061,4322.0
2015-06-09 14:15:00,61.85,61.86,61.84,61.85,2965.0,52.0061,52.0145,51.9976,52.0061,2965.0
2015-06-09 14:20:00,61.86,61.91,61.86,61.89,5001.0,52.0145,52.0565,52.0145,52.0397,5001.0
2015-06-09 14:25:00,61.88,61.89,61.87,61.88,2565.0,52.0313,52.0397,52.0229,52.0313,2565.0
2015-06-09 14:30:00,61.89,61.97,61.89,61.97,11642.0,52.0397,52.107,52.0397,52.107,11642.0
2015-06-09 14:35:00,61.97,62.01,61.95,62.0,29585.0,52.107,52.1406,52.0901,52.1322,29585.0
2015-06-09 14:40:00,62.0,62.0,61.97,61.97,1086.0,52.1322,52.1322,52.107,52.107,1086.0
2015-06-09 14:45:00,61.97,61.98,61.93,61.94,6126.0,52.107,52.1154,52.0733,52.0817,6126.0
2015-06-09 14:50:00,61.94,62.0,61.93,61.97,23337.0,52.0817,52.1322,52.0733,52.107,23337.0
2015-06-09 14:55:00,61.95,62.0,61.94,61.98,8256.0,52.0901,52.1322,52.0817,52.1154,8256.0
2015-06-09 15:00:00,61.96,61.96,61.92,61.95,5384.0,52.0985,52.0985,52.0649,52.0901,5384.0
2015-06-09 15:05:00,61.93,61.93,61.85,61.85,6040.0,52.0733,52.0733,52.0061,52.0061,6040.0
2015-06-09 15:10:00,61.86,61.86,61.84,61.85,3982.0,52.0145,52.0145,51.9976,52.0061,3982.0
2015-06-09 15:15:00,61.84,61.88,61.84,61.86,5300.0,51.9976,52.0313,51.9976,52.0145,5300.0
2015-06-09 15:20:00,61.87,61.88,61.81,61.82,5202.0,52.0229,52.0313,51.9724,51.9808,5202.0
2015-06-09 15:25:00,61.82,61.82,61.74,61.79,12530.0,51.9808,51.9808,51.9136,51.9556,12530.0
2015-06-09 15:30:00,61.79,61.79,61.74,61.75,12302.0,51.9556,51.9556,51.9136,51.922,12302.0
2015-06-09 15:35:00,61.74,61.78,61.74,61.76,7485.0,51.9136,51.9472,51.9136,51.9304,7485.0
2015-06-09 15:40:00,61.76,61.77,61.73,61.74,8486.0,51.9304,51.9388,51.9052,51.9136,8486.0
2015-06-09 15:45:00,61.73,61.76,61.72,61.76,13617.0,51.9052,51.9304,51.8967,51.9304,13617.0
2015-06-09 15:50:00,61.79,61.84,61.78,61.84,10363.0,51.9556,51.9976,51.9472,51.9976,10363.0
2015-06-09 15:55:00,61.84,61.88,61.78,61.78,40190.0,51.9976,52.0313,51.9472,51.9472,40190.0
2015-06-10 09:30:00,62.01,62.1,61.97,62.03,11466.0,52.1406,52.2163,52.107,52.1574,11466.0
2015-06-10 09:35:00,62.1,62.19,62.1,62.11,1320.0,52.2163,52.2919,52.2163,52.2247,1320.0
2015-06-10 09:40:00,62.12,62.12,62.05,62.11,2225.0,52.2331,52.2331,52.1742,52.2247,2225.0
2015-06-10 09:45:00,62.14,62.23,62.14,62.18,2498.0,52.2499,52.3256,52.2499,52.2835,2498.0
2015-06-10 09:50:00,62.17,62.2,62.17,62.2,2541.0,52.2751,52.3003,52.2751,52.3003,2541.0
2015-06-10 09:55:00,62.22,62.28,62.2,62.2,5711.0,52.3172,52.3676,52.3003,52.3003,5711.0
2015-06-10 10:00:00,62.19,62.22,62.18,62.2,3400.0,52.2919,52.3172,52.2835,52.3003,3400.0
2015-06-10 10:05:00,62.21,62.28,62.21,62.27,3400.0,52.3088,52.3676,52.3088,52.3592,3400.0
2015-06-10 10:10:00,62.26,62.26,62.13,62.14,3902.0,52.3508,52.3508,52.2415,52.2499,3902.0
2015-06-10 10:15:00,62.15,62.22,62.14,62.2,4208.0,52.2583,52.3172,52.2499,52.3003,4208.0
2015-06-10 10:20:00,62.19,62.24,62.19,62.24,1400.0,52.2919,52.334,52.2919,52.334,1400.0
2015-06-10 10:25:00,62.25,62.25,62.22,62.24,2459.0,52.3424,52.3424,52.3172,52.334,2459.0
2015-06-10 10:30:00,62.24,62.25,62.22,62.24,3200.0,52.334,52.3424,52.3172,52.334,3200.0
2015-06-10 10:35:00,62.26,62.28,62.23,62.23,2788.0,52.3508,52.3676,52.3256,52.3256,2788.0
2015-06-10 10:40:00,62.23,62.29,62.23,62.29,2610.0,52.3256,52.376,52.3256,52.376,2610.0
2015-06-10 10:45:00,62.3,62.34,62.3,62.32,2430.0,52.3844,52.4181,52.3844,52.4012,2430.0
2015-06-10 10:50:00,62.32,62.33,62.29,62.29,2425.0,52.4012,52.4097,52.376,52.376,2425.0
2015-06-10 10:55:00,62.3,62.33,62.29,62.32,3241.0,52.3844,52.4097,52.376,52.4012,3241.0
2015-06-10 11:00:00,62.33,62.34,62.32,62.32,1500.0,52.4097,52.4181,52.4012,52.4012,1500.0
2015-06-10 11:05:00,62.31,62.32,62.29,62.3,6379.0,52.3928,52.4012,52.376,52.3844,6379.0
2015-06-10 11:10:00,62.3,62.49,62.3,62.47,32297.0,52.3844,52.5442,52.3844,52.5274,32297.0
2015-06-10 11:15:00,62.47,62.54,62.44,62.48,7533.0,52.5274,52.5862,52.5021,52.5358,7533.0
2015-06-10 11:20:00,62.48,62.48,62.42,62.46,2370.0,52.5358,52.5358,52.4853,52.519,2370.0
2015-06-10 11:25:00,62.47,62.5,62.44,62.5,3200.0,52.5274,52.5526,52.5021,52.5526,3200.0
2015-06-10 11:30:00,62.51,62.52,62.46,62.48,3617.0,52.561,52.5694,52.519,52.5358,3617.0
2015-06-10 11:35:00,62.48,62.49,62.46,62.47,2800.0,52.5358,52.5442,52.519,52.5274,2800.0
2015-06-10 11:40:00,62.48,62.49,62.47,62.49,4145.0,52.5358,52.5442,52.5274,52.5442,4145.0
2015-06-10 11:45:00,62.5,62.54,62.49,62.53,4171.0,52.5526,52.5862,52.5442,52.5778,4171.0
2015-06-10 11:50:00,62.52,62.52,62.49,62.52,4028.0,52.5694,52.5694,52.5442,52.5694,4028.0
2015-06-10 11:55:00,62.52,62.54,62.51,62.51,1245.0,52.5694,52.5862,52.561,52.561,1245.0
2015-06-10 12:00:00,62.51,62.53,62.49,62.53,3776.0,52.561,52.5778,52.5442,52.5778,3776.0
2015-06-10 12:05:00,62.56,62.58,62.54,62.56,4168.0,52.603,52.6199,52.5862,52.603,4168.0
2015-06-10 12:10:00,62.56,62.57,62.54,62.57,2701.0,52.603,52.6115,52.5862,52.6115,2701.0
2015-06-10 12:15:00,62.56,62.57,62.53,62.55,5820.0,52.603,52.6115,52.5778,52.5946,5820.0
2015-06-10 12:20:00,62.56,62.59,62.55,62.58,4000.0,52.603,52.6283,52.5946,52.6199,4000.0
2015-06-10 12:25:00,62.59,62.61,62.59,62.59,3301.0,52.6283,52.6451,52.6283,52.6283,3301.0
2015-06-10 12:30:00,62.59,62.62,62.59,62.61,2780.0,52.6283,52.6535,52.6283,52.6451,2780.0
2015-06-10 12:35:00,62.61,62.62,62.56,62.58,2000.0,52.6451,52.6535,52.603,52.6199,2000.0
2015-06-10 12:40:00,62.56,62.58,62.56,62.57,2556.0,52.603,52.6199,52.603,52.6115,2556.0
2015-06-10 12:45:00,62.57,62.59,62.56,62.59,1900.0,52.6115,52.6283,52.603,52.6283,1900.0
2015-06-10 12:50:00,62.58,62.6,62.57,62.59,3416.0,52.6199,52.6367,52.6115,52.6283,3416.0
2015-06-10 12:55:00,62.6,62.61,62.59,62.59,3338.0,52.6367,52.6451,52.6283,52.6283,3338.0
2015-06-10 13:00:00,62.58,62.6,62.58,62.6,2656.0,52.6199,52.6367,52.6199,52.6367,2656.0
2015-06-10 13:05:00,62.6,62.6,62.58,62.6,5164.0,52.6367,52.6367,52.6199,52.6367,5164.0
2015-06-10 13:10:00,62.6,62.6,62.56,62.57,4918.0,52.6367,52.6367,52.603,52.6115,4918.0
2015-06-10 13:15:00,62.56,62.56,62.5,62.5,2627.0,52.603,52.603,52.5526,52.5526,2627.0
2015-06-10 13:20:00,62.49,62.51,62.48,62.51,1980.0,52.5442,52.561,52.5358,52.561,1980.0
2015-06-10 13:25:00,62.53,62.53,62.52,62.53,2042.0,52.5778,52.5778,52.5694,52.5778,2042.0
2015-06-10 13:30:00,62.53,62.53,62.5,62.52,5881.0,52.5778,52.5778,52.5526,52.5694,5881.0
2015-06-10 13:35:00,62.52,62.53,62.5,62.53,5954.0,52.5694,52.5778,52.5526,52.5778,5954.0
2015-06-10 13:40:00,62.53,62.56,62.53,62.56,1659.0,52.5778,52.603,52.5778,52.603,1659.0
2015-06-10 13:45:00,62.57,62.6,62.57,62.59,3977.0,52.6115,52.6367,52.6115,52.6283,3977.0
2015-06-10 13:50:00,62.59,62.6,62.58,62.59,1668.0,52.6283,52.6367,52.6199,52.6283,1668.0
2015-06-10 13:55:00,62.59,62.61,62.59,62.61,1498.0,52.6283,52.6451,52.6283,52.6451,1498.0
2015-06-10 14:00:00,62.61,62.69,62.61,62.69,7181.0,52.6451,52.7124,52.6451,52.7124,7181.0
2015-06-10 14:05:00,62.7,62.71,62.67,62.68,3456.0,52.7208,52.7292,52.6955,52.7039,3456.0
2015-06-10 14:10:00,62.69,62.69,62.65,62.66,2333.0,52.7124,52.7124,52.6787,52.6871,2333.0
2015-06-10 14:15:00,62.65,62.69,62.64,62.69,2520.0,52.6787,52.7124,52.6703,52.7124,2520.0
2015-06-10 14:20:00,62.7,62.71,62.7,62.71,2897.0,52.7208,52.7292,52.7208,52.7292,2897.0
2015-06-10 14:25:00,62.69,62.71,62.68,62.7,7162.0,52.7124,52.7292,52.7039,52.7208,7162.0
2015-06-10 14:30:00,62.69,62.69,62.66,62.66,4166.0,52.7124,52.7124,52.6871,52.6871,4166.0
2015-06-10 14:35:00,62.66,62.67,62.65,62.65,3527.0,52.6871,52.6955,52.6787,52.6787,3527.0
2015-06-10 14:40:00,62.64,62.68,62.63,62.66,5217.0,52.6703,52.7039,52.6619,52.6871,5217.0
2015-06-10 14:45:00,62.66,62.68,62.65,62.66,3465.0,52.6871,52.7039,52.6787,52.6871,3465.0
2015-06-10 14:50:00,62.66,62.66,62.65,62.66,2555.0,52.6871,52.6871,52.6787,52.6871,2555.0
2015-06-10 14:55:00,62.65,62.66,62.63,62.65,2635.0,52.6787,52.6871,52.6619,52.6787,2635.0
2015-06-10 15:00:00,62.65,62.65,62.61,62.61,2844.0,52.6787,52.6787,52.6451,52.6451,2844.0
2015-06-10 15:05:00,62.62,62.62,62.58,62.59,4636.0,52.6535,52.6535,52.6199,52.6283,4636.0
2015-06-10 15:10:00,62.58,62.58,62.55,62.56,2378.0,52.6199,52.6199,52.5946,52.603,2378.0
2015-06-10 15:15:00,62.56,62.58,62.54,62.58,4535.0,52.603,52.6199,52.5862,52.6199,4535.0
2015-06-10 15:20:00,62.58,62.61,62.57,62.59,6249.0,52.6199,52.6451,52.6115,52.6283,6249.0
2015-06-10 15:25:00,62.59,62.59,62.58,62.59,2022.0,52.6283,52.6283,52.6199,52.6283,2022.0
2015-06-10 15:30:00,62.58,62.59,62.55,62.56,8186.0,52.6199,52.6283,52.5946,52.603,8186.0
2015-06-10 15:35:00,62.56,62.56,62.53,62.53,5032.0,52.603,52.603,52.5778,52.5778,5032.0
2015-06-10 15:40:00,62.53,62.54,62.52,62.53,7328.0,52.5778,52.5862,52.5694,52.5778,7328.0
2015-06-10 15:45:00,62.54,62.62,62.54,62.59,17752.0,52.5862,52.6535,52.5862,52.6283,17752.0
2015-06-10 15:50:00,62.59,62.63,62.55,62.55,11412.0,52.6283,52.6619,52.5946,52.5946,11412.0
2015-06-10 15:55:00,62.55,62.56,62.5,62.51,54643.0,52.5946,52.603,52.5526,52.561,54643.0
2015-06-11 09:30:00,63.3,63.48,63.1,63.38,42287.0,53.2253,53.3766,53.0571,53.2925,42287.0
2015-06-11 09:35:00,63.38,63.6,63.36,63.49,26856.0,53.2925,53.4775,53.2757,53.385,26856.0
2015-06-11 09:40:00,63.5,63.74,63.5,63.73,24517.0,53.3934,53.5952,53.3934,53.5868,24517.0
2015-06-11 09:45:00,63.74,63.82,63.67,63.79,16508.0,53.5952,53.6625,53.5364,53.6373,16508.0
2015-06-11 09:50:00,63.79,63.83,63.72,63.75,18905.0,53.6373,53.6709,53.5784,53.6037,18905.0
2015-06-11 09:55:00,63.74,63.88,63.7,63.87,8658.0,53.5952,53.713,53.5616,53.7046,8658.0
2015-06-11 10:00:00,63.87,64.08,63.87,64.03,47484.0,53.7046,53.8811,53.7046,53.8391,47484.0
2015-06-11 10:05:00,64.01,64.01,63.91,63.95,22479.0,53.8223,53.8223,53.7382,53.7718,22479.0
2015-06-11 10:10:00,63.96,64.15,63.96,64.12,43820.0,53.7802,53.94,53.7802,53.9148,43820.0
2015-06-11 10:15:00,64.13,64.24,64.11,64.2,24880.0,53.9232,54.0157,53.9064,53.982,24880.0
2015-06-11 10:20:00,64.21,64.3,64.12,64.12,24082.0,53.9904,54.0661,53.9148,53.9148,24082.0
2015-06-11 10:25:00,64.11,64.19,64.08,64.08,12069.0,53.9064,53.9736,53.8811,53.8811,12069.0
2015-06-11 10:30:00,64.08,64.08,63.92,63.95,18092.0,53.8811,53.8811,53.7466,53.7718,18092.0
2015-06-11 10:35:00,63.95,64.0,63.91,63.96,22456.0,53.7718,53.8139,53.7382,53.7802,22456.0
2015-06-11 10:40:00,63.96,64.1,63.96,64.08,13761.0,53.7802,53.8979,53.7802,53.8811,13761.0
2015-06-11 10:45:00,64.08,64.12,64.08,64.11,12407.0,53.8811,53.9148,53.8811,53.9064,12407.0
2015-06-11 10:50:00,64.1,64.11,64.04,64.11,19224.0,53.8979,53.9064,53.8475,53.9064,19224.0
2015-06-11 10:55:00,64.1,64.18,64.07,64.11,16491.0,53.8979,53.9652,53.8727,53.9064,16491.0
2015-06-11 11:00:00,64.11,64.12,64.04,64.04,14959.0,53.9064,53.9148,53.8475,53.8475,14959.0
2015-06-11 11:05:00,64.0,64.13,63.98,64.13,16654.0,53.8139,53.9232,53.797,53.9232,16654.0
2015-06-11 11:10:00,64.13,64.17,64.1,64.16,22844.0,53.9232,53.9568,53.8979,53.9484,22844.0
2015-06-11 11:15:00,64.15,64.16,64.11,64.11,10395.0,53.94,53.9484,53.9064,53.9064,10395.0
2015-06-11 11:20:00,64.1,64.16,64.1,64.13,13106.0,53.8979,53.9484,53.8979,53.9232,13106.0
2015-06-11 11:25:00,64.12,64.16,64.1,64.14,12162.0,53.9148,53.9484,53.8979,53.9316,12162.0
2015-06-11 11:30:00,64.14,64.15,64.12,64.15,14743.0,53.9316,53.94,53.9148,53.94,14743.0
2015-06-11 11:35:00,64.15,64.18,64.12,64.17,17453.0,53.94,53.9652,53.9148,53.9568,17453.0
2015-06-11 11:40:00,64.16,64.2,64.12,64.12,12876.0,53.9484,53.982,53.9148,53.9148,12876.0
2015-06-11 11:45:00,64.12,64.14,64.11,64.13,8095.0,53.9148,53.9316,53.9064,53.9232,8095.0
2015-06-11 11:50:00,64.14,64.19,64.13,64.14,11309.0,53.9316,53.9736,53.9232,53.9316,11309.0
2015-06-11 11:55:00,64.14,64.2,64.13,64.17,14268.0,53.9316,53.982,53.9232,53.9568,14268.0
2015-06-11 12:00:00,64.17,64.17,64.05,64.05,16257.0,53.9568,53.9568,53.8559,53.8559,16257.0
2015-06-11 12:05:00,64.04,64.06,64.03,64.05,13529.0,53.8475,53.8643,53.8391,53.8559,13529.0
2015-06-11 12:10:00,64.06,64.14,64.06,64.14,5440.0,53.8643,53.9316,53.8643,53.9316,5440.0
2015-06-11 12:15:00,64.13,64.18,64.13,64.17,10709.0,53.9232,53.9652,53.9232,53.9568,10709.0
2015-06-11 12:20:00,64.17,64.2,64.15,64.15,15366.0,53.9568,53.982,53.94,53.94,15366.0
2015-06-11 12:25:00,64.15,64.26,64.15,64.26,17325.0,53.94,54.0325,53.94,54.0325,17325.0
2015-06-11 12:30:00,64.26,64.26,64.19,64.19,15255.0,54.0325,54.0325,53.9736,53.9736,15255.0
2015-06-11 12:35:00,64.19,64.22,64.18,64.22,8953.0,53.9736,53.9988,53.9652,53.9988,8953.0
2015-06-11 12:40:00,64.23,64.27,64.22,64.27,13230.0,54.0073,54.0409,53.9988,54.0409,13230.0
2015-06-11 12:45:00,64.29,64.34,64.27,64.33,24003.0,54.0577,54.0997,54.0409,54.0913,24003.0
2015-06-11 12:50:00,64.32,64.32,64.29,64.31,9089.0,54.0829,54.0829,54.0577,54.0745,9089.0
2015-06-11 12:55:00,64.31,64.34,64.31,64.34,4439.0,54.0745,54.0997,54.0745,54.0997,4439.0
2015-06-11 13:00:00,64.34,64.34,64.32,64.32,16922.0,54.0997,54.0997,54.0829,54.0829,16922.0
2015-06-11 13:05:00,64.32,64.36,64.32,64.33,12138.0,54.0829,54.1166,54.0829,54.0913,12138.0
2015-06-11 13:10:00,64.33,64.34,64.31,64.33,6970.0,54.0913,54.0997,54.0745,54.0913,6970.0
2015-06-11 13:15:00,64.33,64.36,64.33,64.34,5673.0,54.0913,54.1166,54.0913,54.0997,5673.0
2015-06-11 13:20:00,64.34,64.35,64.28,64.29,10558.0,54.0997,54.1082,54.0493,54.0577,10558.0
2015-06-11 13:25:00,64.28,64.3,64.27,64.29,8427.0,54.0493,54.0661,54.0409,54.0577,8427.0
2015-06-11 13:30:00,64.29,64.3,64.27,64.28,22467.0,54.0577,54.0661,54.0409,54.0493,22467.0
2015-06-11 13:35:00,64.28,64.3,64.27,64.3,10016.0,54.0493,54.0661,54.0409,54.0661,10016.0
2015-06-11 13:40:00,64.29,64.31,64.29,64.3,9984.0,54.0577,54.0745,54.0577,54.0661,9984.0
2015-06-11 13:45:00,64.3,64.37,64.3,64.35,12468.0,54.0661,54.125,54.0661,54.1082,12468.0
2015-06-11 13:50:00,64.36,64.39,64.33,64.34,16733.0,54.1166,54.1418,54.0913,54.0997,16733.0
2015-06-11 13:55:00,64.33,64.38,64.32,64.38,9848.0,54.0913,54.1334,54.0829,54.1334,9848.0
2015-06-11 14:00:00,64.38,64.38,64.3,64.31,6202.0,54.1334,54.1334,54.0661,54.0745,6202.0
2015-06-11 14:05:00,64.3,64.32,64.24,64.24,15317.0,54.0661,54.0829,54.0157,54.0157,15317.0
2015-06-11 14:10:00,64.24,64.24,64.22,64.24,3803.0,54.0157,54.0157,53.9988,54.0157,3803.0
2015-06-11 14:15:00,64.24,64.25,64.22,64.22,13933.0,54.0157,54.0241,53.9988,53.9988,13933.0
2015-06-11 14:20:00,64.22,64.23,64.22,64.22,8038.0,53.9988,54.0073,53.9988,53.9988,8038.0
2015-06-11 14:25:00,64.21,64.22,64.2,64.22,12827.0,53.9904,53.9988,53.982,53.9988,12827.0
2015-06-11 14:30:00,64.21,64.22,64.21,64.21,5333.0,53.9904,53.9988,53.9904,53.9904,5333.0
2015-06-11 14:35:00,64.21,64.24,64.2,64.22,22668.0,53.9904,54.0157,53.982,53.9988,22668.0
2015-06-11 14:40:00,64.22,64.23,64.2,64.23,10890.0,53.9988,54.0073,53.982,54.0073,10890.0
2015-06-11 14:45:00,64.23,64.23,64.18,64.18,15376.0,54.0073,54.0073,53.9652,53.9652,15376.0
2015-06-11 14:50:00,64.18,64.19,64.12,64.12,15653.0,53.9652,53.9736,53.9148,53.9148,15653.0
2015-06-11 14:55:00,64.12,64.14,64.11,64.13,18595.0,53.9148,53.9316,53.9064,53.9232,18595.0
2015-06-11 15:00:00,64.12,64.15,64.12,64.15,10722.0,53.9148,53.94,53.9148,53.94,10722.0
2015-06-11 15:05:00,64.14,64.18,64.12,64.17,18167.0,53.9316,53.9652,53.9148,53.9568,18167.0
2015-06-11 15:10:00,64.17,64.22,64.16,64.22,22004.0,53.9568,53.9988,53.9484,53.9988,22004.0
2015-06-11 15:15:00,64.22,64.25,64.19,64.23,32092.0,53.9988,54.0241,53.9736,54.0073,32092.0
2015-06-11 15:20:00,64.23,64.24,64.18,64.18,15279.0,54.0073,54.0157,53.9652,53.9652,15279.0
2015-06-11 15:25:00,64.18,64.22,64.18,64.21,30312.0,53.9652,53.9988,53.9652,53.9904,30312.0
2015-06-11 15:30:00,64.2,64.24,64.16,64.19,36090.0,53.982,54.0157,53.9484,53.9736,36090.0
2015-06-11 15:35:00,64.19,64.19,64.15,64.18,33080.0,53.9736,53.9736,53.94,53.9652,33080.0
2015-06-11 15:40:00,64.19,64.23,64.18,64.19,37113.0,53.9736,54.0073,53.9652,53.9736,37113.0
2015-06-11 15:45:00,64.18,64.19,64.14,64.14,49020.0,53.9652,53.9736,53.9316,53.9316,49020.0
2015-06-11 15:50:00,64.14,64.16,64.1,64.16,52513.0,53.9316,53.9484,53.8979,53.9484,52513.0
2015-06-11 15:55:00,64.15,64.17,64.11,64.17,116125.0,53.94,53.9568,53.9064,53.9568,116125.0
2015-06-12 09:30:00,63.71,63.86,63.57,63.58,16653.0,53.7902,53.9168,53.672,53.6804,16653.0
2015-06-12 09:35:00,63.59,63.59,63.33,63.33,8800.0,53.6889,53.6889,53.4694,53.4694,8800.0
2015-06-12 09:40:00,63.34,63.34,63.23,63.25,8462.0,53.4778,53.4778,53.3849,53.4018,8462.0
2015-06-12 09:45:00,63.27,63.45,63.24,63.44,6500.0,53.4187,53.5707,53.3934,53.5622,6500.0
2015-06-12 09:50:00,63.39,63.42,63.34,63.36,6588.0,53.52,53.5453,53.4778,53.4947,6588.0
2015-06-12 09:55:00,63.36,63.42,63.36,63.4,4556.0,53.4947,53.5453,53.4947,53.5285,4556.0
2015-06-12 10:00:00,63.42,63.56,63.34,63.56,10631.0,53.5453,53.6635,53.4778,53.6635,10631.0
2015-06-12 10:05:00,63.57,63.62,63.49,63.52,4867.0,53.672,53.7142,53.6044,53.6298,4867.0
2015-06-12 10:10:00,63.51,63.52,63.43,63.46,12431.0,53.6213,53.6298,53.5538,53.5791,12431.0
2015-06-12 10:15:00,63.47,63.55,63.46,63.48,7408.0,53.5876,53.6551,53.5791,53.596,7408.0
2015-06-12 10:20:00,63.48,63.59,63.47,63.55,13825.0,53.596,53.6889,53.5876,53.6551,13825.0
2015-06-12 10:25:00,63.56,63.61,63.56,63.59,9345.0,53.6635,53.7058,53.6635,53.6889,9345.0
2015-06-12 10:30:00,63.61,63.61,63.43,63.43,19635.0,53.7058,53.7058,53.5538,53.5538,19635.0
2015-06-12 10:35:00,63.43,63.49,63.31,63.49,19424.0,53.5538,53.6044,53.4525,53.6044,19424.0
2015-06-12 10:40:00,63.48,63.48,63.39,63.43,16616.0,53.596,53.596,53.52,53.5538,16616.0
2015-06-12 10:45:00,63.42,63.45,63.34,63.45,13497.0,53.5453,53.5707,53.4778,53.5707,13497.0
2015-06-12 10:50:00,63.46,63.47,63.42,63.47,8834.0,53.5791,53.5876,53.5453,53.5876,8834.0
2015-06-12 10:55:00,63.43,63.5,63.35,63.36,13189.0,53.5538,53.6129,53.4862,53.4947,13189.0
2015-06-12 11:00:00,63.37,63.48,63.34,63.47,22358.0,53.5031,53.596,53.4778,53.5876,22358.0
2015-06-12 11:05:00,63.48,63.52,63.48,63.49,7126.0,53.596,53.6298,53.596,53.6044,7126.0
2015-06-12 11:10:00,63.48,63.64,63.44,63.58,12596.0,53.596,53.7311,53.5622,53.6804,12596.0
2015-06-12 11:15:00,63.57,63.58,63.5,63.53,4988.0,53.672,53.6804,53.6129,53.6382,4988.0
2015-06-12 11:20:00,63.54,63.57,63.54,63.56,5499.0,53.6467,53.672,53.6467,53.6635,5499.0
2015-06-12 11:25:00,63.57,63.68,63.56,63.65,6018.0,53.672,53.7649,53.6635,53.7395,6018.0
2015-06-12 11:30:00,63.65,63.65,63.57,63.57,3599.0,53.7395,53.7395,53.672,53.672,3599.0
2015-06-12 11:35:00,63.56,63.57,63.53,63.54,4014.0,53.6635,53.672,53.6382,53.6467,4014.0
2015-06-12 11:40:00,63.54,63.54,63.47,63.5,45435.0,53.6467,53.6467,53.5876,53.6129,45435.0
2015-06-12 11:45:00,63.49,63.51,63.48,63.51,7510.0,53.6044,53.6213,53.596,53.6213,7510.0
2015-06-12 11:50:00,63.5,63.57,63.5,63.57,2736.0,53.6129,53.672,53.6129,53.672,2736.0
2015-06-12 11:55:00,63.57,63.59,63.52,63.52,5238.0,53.672,53.6889,53.6298,53.6298,5238.0
2015-06-12 12:00:00,63.52,63.53,63.49,63.51,5420.0,53.6298,53.6382,53.6044,53.6213,5420.0
2015-06-12 12:05:00,63.52,63.52,63.47,63.48,7796.0,53.6298,53.6298,53.5876,53.596,7796.0
2015-06-12 12:10:00,63.47,63.52,63.42,63.49,17365.0,53.5876,53.6298,53.5453,53.6044,17365.0
2015-06-12 12:15:00,63.5,63.52,63.49,63.52,4958.0,53.6129,53.6298,53.6044,53.6298,4958.0
2015-06-12 12:20:00,63.51,63.54,63.51,63.52,6265.0,53.6213,53.6467,53.6213,53.6298,6265.0
2015-06-12 12:25:00,63.51,63.54,63.49,63.51,4188.0,53.6213,53.6467,53.6044,53.6213,4188.0
2015-06-12 12:30:00,63.52,63.52,63.49,63.5,4000.0,53.6298,53.6298,53.6044,53.6129,4000.0
2015-06-12 12:35:00,63.5,63.51,63.49,63.5,3506.0,53.6129,53.6213,53.6044,53.6129,3506.0
2015-06-12 12:40:00,63.5,63.52,63.48,63.5,7768.0,53.6129,53.6298,53.596,53.6129,7768.0
2015-06-12 12:45:00,63.51,63.55,63.51,63.52,4267.0,53.6213,53.6551,53.6213,53.6298,4267.0
2015-06-12 12:50:00,63.53,63.54,63.49,63.5,4101.0,53.6382,53.6467,53.6044,53.6129,4101.0
2015-06-12 12:55:00,63.5,63.53,63.49,63.49,4923.0,53.6129,53.6382,53.6044,53.6044,4923.0
2015-06-12 13:00:00,63.5,63.52,63.49,63.51,5926.0,53.6129,53.6298,53.6044,53.6213,5926.0
2015-06-12 13:05:00,63.5,63.51,63.49,63.51,3957.0,53.6129,53.6213,53.6044,53.6213,3957.0
2015-06-12 13:10:00,63.51,63.52,63.5,63.51,3000.0,53.6213,53.6298,53.6129,53.6213,3000.0
2015-06-12 13:15:00,63.5,63.52,63.49,63.51,11635.0,53.6129,53.6298,53.6044,53.6213,11635.0
2015-06-12 13:20:00,63.51,63.51,63.5,63.5,5174.0,53.6213,53.6213,53.6129,53.6129,5174.0
2015-06-12 13:25:00,63.5,63.52,63.47,63.51,7603.0,53.6129,53.6298,53.5876,53.6213,7603.0
2015-06-12 13:30:00,63.52,63.55,63.52,63.52,4253.0,53.6298,53.6551,53.6298,53.6298,4253.0
2015-06-12 13:35:00,63.51,63.54,63.51,63.53,3661.0,53.6213,53.6467,53.6213,53.6382,3661.0
2015-06-12 13:40:00,63.52,63.52,63.5,63.5,3946.0,53.6298,53.6298,53.6129,53.6129,3946.0
2015-06-12 13:45:00,63.49,63.51,63.48,63.49,6102.0,53.6044,53.6213,53.596,53.6044,6102.0
2015-06-12 13:50:00,63.49,63.51,63.48,63.51,3000.0,53.6044,53.6213,53.596,53.6213,3000.0
2015-06-12 13:55:00,63.51,63.53,63.5,63.52,1999.0,53.6213,53.6382,53.6129,53.6298,1999.0
2015-06-12 14:00:00,63.53,63.54,63.5,63.5,3822.0,53.6382,53.6467,53.6129,53.6129,3822.0
2015-06-12 14:05:00,63.49,63.5,63.43,63.43,4700.0,53.6044,53.6129,53.5538,53.5538,4700.0
2015-06-12 14:10:00,63.42,63.45,63.4,63.4,10544.0,53.5453,53.5707,53.5285,53.5285,10544.0
2015-06-12 14:15:00,63.4,63.41,63.39,63.39,1990.0,53.5285,53.5369,53.52,53.52,1990.0
2015-06-12 14:20:00,63.39,63.41,63.39,63.4,4033.0,53.52,53.5369,53.52,53.5285,4033.0
2015-06-12 14:25:00,63.4,63.42,63.4,63.41,2800.0,53.5285,53.5453,53.5285,53.5369,2800.0
2015-06-12 14:30:00,63.42,63.42,63.32,63.32,7300.0,53.5453,53.5453,53.4609,53.4609,7300.0
2015-06-12 14:35:00,63.32,63.32,63.3,63.3,3297.0,53.4609,53.4609,53.444,53.444,3297.0
2015-06-12 14:40:00,63.3,63.32,63.28,63.32,4250.0,53.444,53.4609,53.4271,53.4609,4250.0
2015-06-12 14:45:00,63.32,63.32,63.27,63.28,6902.0,53.4609,53.4609,53.4187,53.4271,6902.0
2015-06-12 14:50:00,63.27,63.27,63.23,63.25,5450.0,53.4187,53.4187,53.3849,53.4018,5450.0
2015-06-12 14:55:00,63.25,63.25,63.19,63.2,8223.0,53.4018,53.4018,53.3512,53.3596,8223.0
2015-06-12 15:00:00,63.2,63.25,63.19,63.25,4364.0,53.3596,53.4018,53.3512,53.4018,4364.0
2015-06-12 15:05:00,63.25,63.28,63.24,63.28,5212.0,53.4018,53.4271,53.3934,53.4271,5212.0
2015-06-12 15:10:00,63.28,63.32,63.27,63.27,5707.0,53.4271,53.4609,53.4187,53.4187,5707.0
2015-06-12 15:15:00,63.27,63.29,63.25,63.29,8614.0,53.4187,53.4356,53.4018,53.4356,8614.0
2015-06-12 15:20:00,63.3,63.33,63.3,63.31,7401.0,53.444,53.4694,53.444,53.4525,7401.0
2015-06-12 15:25:00,63.32,63.34,63.28,63.34,7745.0,53.4609,53.4778,53.4271,53.4778,7745.0
2015-06-12 15:30:00,63.33,63.35,63.31,63.32,9151.0,53.4694,53.4862,53.4525,53.4609,9151.0
2015-06-12 15:35:00,63.32,63.34,63.25,63.27,11496.0,53.4609,53.4778,53.4018,53.4187,11496.0
2015-06-12 15:40:00,63.26,63.33,63.25,63.33,11275.0,53.4103,53.4694,53.4018,53.4694,11275.0
2015-06-12 15:45:00,63.32,63.32,63.28,63.28,17158.0,53.4609,53.4609,53.4271,53.4271,17158.0
2015-06-12 15:50:00,63.28,63.3,63.27,63.29,22245.0,53.4271,53.444,53.4187,53.4356,22245.0
2015-06-12 15:55:00,63.28,63.31,63.27,63.27,53730.0,53.4271,53.4525,53.4187,53.4187,53730.0
2015-06-15 09:30:00,62.63,62.96,62.53,62.79,17830.0,52.8783,53.157,52.7939,53.0134,17830.0
2015-06-15 09:35:00,62.77,62.77,62.46,62.52,5500.0,52.9966,52.9966,52.7348,52.7855,5500.0
2015-06-15 09:40:00,62.5,62.5,62.29,62.29,9300.0,52.7686,52.7686,52.5913,52.5913,9300.0
2015-06-15 09:45:00,62.28,62.34,62.22,62.28,10100.0,52.5828,52.6335,52.5322,52.5828,10100.0
2015-06-15 09:50:00,62.27,62.28,62.18,62.2,5130.0,52.5744,52.5828,52.4984,52.5153,5130.0
2015-06-15 09:55:00,62.24,62.25,62.18,62.21,5018.0,52.5491,52.5575,52.4984,52.5237,5018.0
2015-06-15 10:00:00,62.2,62.28,62.17,62.28,8610.0,52.5153,52.5828,52.49,52.5828,8610.0
2015-06-15 10:05:00,62.28,62.28,62.22,62.24,4520.0,52.5828,52.5828,52.5322,52.5491,4520.0
2015-06-15 10:10:00,62.26,62.29,62.18,62.23,6737.0,52.566,52.5913,52.4984,52.5406,6737.0
2015-06-15 10:15:00,62.21,62.26,62.19,62.19,4703.0,52.5237,52.566,52.5069,52.5069,4703.0
2015-06-15 10:20:00,62.19,62.29,62.18,62.18,3000.0,52.5069,52.5913,52.4984,52.4984,3000.0
2015-06-15 10:25:00,62.18,62.24,62.15,62.24,2800.0,52.4984,52.5491,52.4731,52.5491,2800.0
2015-06-15 10:30:00,62.24,62.26,62.16,62.23,3951.0,52.5491,52.566,52.4815,52.5406,3951.0
2015-06-15 10:35:00,62.26,62.39,62.25,62.32,6194.0,52.566,52.6757,52.5575,52.6166,6194.0
2015-06-15 10:40:00,62.32,62.34,62.25,62.27,4306.0,52.6166,52.6335,52.5575,52.5744,4306.0
2015-06-15 10:45:00,62.26,62.31,62.24,62.24,5194.0,52.566,52.6082,52.5491,52.5491,5194.0
2015-06-15 10:50:00,62.21,62.22,62.18,62.2,4755.0,52.5237,52.5322,52.4984,52.5153,4755.0
2015-06-15 10:55:00,62.19,62.21,62.18,62.21,2824.0,52.5069,52.5237,52.4984,52.5237,2824.0
2015-06-15 11:00:00,62.24,62.39,62.24,62.33,12412.0,52.5491,52.6757,52.5491,52.6251,12412.0
2015-06-15 11:05:00,62.31,62.37,62.27,62.36,8263.0,52.6082,52.6588,52.5744,52.6504,8263.0
2015-06-15 11:10:00,62.37,62.57,62.36,62.48,23971.0,52.6588,52.8277,52.6504,52.7517,23971.0
2015-06-15 11:15:00,62.5,62.58,62.49,62.57,10013.0,52.7686,52.8361,52.7601,52.8277,10013.0
2015-06-15 11:20:00,62.57,62.6,62.47,62.47,6693.0,52.8277,52.853,52.7433,52.7433,6693.0
2015-06-15 11:25:00,62.47,62.48,62.37,62.37,11414.0,52.7433,52.7517,52.6588,52.6588,11414.0
2015-06-15 11:30:00,62.39,62.44,62.39,62.41,9347.0,52.6757,52.7179,52.6757,52.6926,9347.0
2015-06-15 11:35:00,62.41,62.48,62.4,62.47,4421.0,52.6926,52.7517,52.6842,52.7433,4421.0
2015-06-15 11:40:00,62.48,62.57,62.48,62.55,3700.0,52.7517,52.8277,52.7517,52.8108,3700.0
2015-06-15 11:45:00,62.54,62.58,62.52,62.58,4663.0,52.8024,52.8361,52.7855,52.8361,4663.0
2015-06-15 11:50:00,62.58,62.63,62.57,62.57,3764.0,52.8361,52.8783,52.8277,52.8277,3764.0
2015-06-15 11:55:00,62.56,62.56,62.49,62.52,6100.0,52.8192,52.8192,52.7601,52.7855,6100.0
2015-06-15 12:00:00,62.52,62.52,62.48,62.51,4000.0,52.7855,52.7855,52.7517,52.777,4000.0
2015-06-15 12:05:00,62.51,62.6,62.51,62.59,5488.0,52.777,52.853,52.777,52.8446,5488.0
2015-06-15 12:10:00,62.59,62.6,62.55,62.55,1746.0,52.8446,52.853,52.8108,52.8108,1746.0
2015-06-15 12:15:00,62.54,62.59,62.52,62.59,2300.0,52.8024,52.8446,52.7855,52.8446,2300.0
2015-06-15 12:20:00,62.59,62.6,62.55,62.55,3900.0,52.8446,52.853,52.8108,52.8108,3900.0
2015-06-15 12:25:00,62.54,62.55,62.46,62.53,7300.0,52.8024,52.8108,52.7348,52.7939,7300.0
2015-06-15 12:30:00,62.53,62.54,62.53,62.53,2103.0,52.7939,52.8024,52.7939,52.7939,2103.0
2015-06-15 12:35:00,62.53,62.53,62.47,62.5,5500.0,52.7939,52.7939,52.7433,52.7686,5500.0
2015-06-15 12:40:00,62.52,62.56,62.51,62.55,6047.0,52.7855,52.8192,52.777,52.8108,6047.0
2015-06-15 12:45:00,62.55,62.63,62.55,62.63,5000.0,52.8108,52.8783,52.8108,52.8783,5000.0
2015-06-15 12:50:00,62.61,62.65,62.59,62.63,8969.0,52.8615,52.8952,52.8446,52.8783,8969.0
2015-06-15 12:55:00,62.62,62.65,62.6,62.63,3906.0,52.8699,52.8952,52.853,52.8783,3906.0
2015-06-15 13:00:00,62.63,62.64,62.61,62.64,3138.0,52.8783,52.8868,52.8615,52.8868,3138.0
2015-06-15 13:05:00,62.64,62.65,62.61,62.63,8288.0,52.8868,52.8952,52.8615,52.8783,8288.0
2015-06-15 13:10:00,62.62,62.65,62.6,62.65,3600.0,52.8699,52.8952,52.853,52.8952,3600.0
2015-06-15 13:15:00,62.65,62.67,62.65,62.66,4479.0,52.8952,52.9121,52.8952,52.9037,4479.0
2015-06-15 13:20:00,62.66,62.67,62.63,62.64,3513.0,52.9037,52.9121,52.8783,52.8868,3513.0
2015-06-15 13:25:00,62.64,62.64,62.6,62.63,8510.0,52.8868,52.8868,52.853,52.8783,8510.0
2015-06-15 13:30:00,62.62,62.63,62.61,62.61,3000.0,52.8699,52.8783,52.8615,52.8615,3000.0
2015-06-15 13:35:00,62.62,62.63,62.59,62.59,5841.0,52.8699,52.8783,52.8446,52.8446,5841.0
2015-06-15 13:40:00,62.58,62.6,62.51,62.6,10531.0,52.8361,52.853,52.777,52.853,10531.0
2015-06-15 13:45:00,62.6,62.63,62.59,62.6,6865.0,52.853,52.8783,52.8446,52.853,6865.0
2015-06-15 13:50:00,62.61,62.76,62.55,62.64,22844.0,52.8615,52.9881,52.8108,52.8868,22844.0
2015-06-15 13:55:00,62.64,62.66,62.6,62.65,8595.0,52.8868,52.9037,52.853,52.8952,8595.0
2015-06-15 14:00:00,62.64,62.67,62.61,62.64,6712.0,52.8868,52.9121,52.8615,52.8868,6712.0
2015-06-15 14:05:00,62.63,62.65,62.6,62.61,5625.0,52.8783,52.8952,52.853,52.8615,5625.0
2015-06-15 14:10:00,62.61,62.71,62.61,62.7,6896.0,52.8615,52.9459,52.8615,52.9375,6896.0
2015-06-15 14:15:00,62.7,62.75,62.7,62.73,5816.0,52.9375,52.9797,52.9375,52.9628,5816.0
2015-06-15 14:20:00,62.72,62.74,62.71,62.72,3039.0,52.9543,52.9712,52.9459,52.9543,3039.0
2015-06-15 14:25:00,62.71,62.77,62.7,62.76,17977.0,52.9459,52.9966,52.9375,52.9881,17977.0
2015-06-15 14:30:00,62.76,62.77,62.72,62.74,7625.0,52.9881,52.9966,52.9543,52.9712,7625.0
2015-06-15 14:35:00,62.73,62.82,62.73,62.79,15773.0,52.9628,53.0388,52.9628,53.0134,15773.0
2015-06-15 14:40:00,62.78,62.78,62.74,62.78,5211.0,53.005,53.005,52.9712,53.005,5211.0
2015-06-15 14:45:00,62.77,62.83,62.75,62.8,9482.0,52.9966,53.0472,52.9797,53.0219,9482.0
2015-06-15 14:50:00,62.79,62.81,62.75,62.8,37928.0,53.0134,53.0303,52.9797,53.0219,37928.0
2015-06-15 14:55:00,62.8,62.82,62.76,62.8,28223.0,53.0219,53.0388,52.9881,53.0219,28223.0
2015-06-15 15:00:00,62.79,62.8,62.77,62.79,21272.0,53.0134,53.0219,52.9966,53.0134,21272.0
2015-06-15 15:05:00,62.78,62.8,62.76,62.8,33147.0,53.005,53.0219,52.9881,53.0219,33147.0
2015-06-15 15:10:00,62.79,62.82,62.78,62.81,12647.0,53.0134,53.0388,53.005,53.0303,12647.0
2015-06-15 15:15:00,62.8,62.83,62.8,62.8,24800.0,53.0219,53.0472,53.0219,53.0219,24800.0
2015-06-15 15:20:00,62.79,62.88,62.79,62.86,31023.0,53.0134,53.0894,53.0134,53.0725,31023.0
2015-06-15 15:25:00,62.85,62.85,62.79,62.8,13382.0,53.0641,53.0641,53.0134,53.0219,13382.0
2015-06-15 15:30:00,62.8,62.8,62.77,62.78,6409.0,53.0219,53.0219,52.9966,53.005,6409.0
2015-06-15 15:35:00,62.78,62.84,62.77,62.82,19271.0,53.005,53.0557,52.9966,53.0388,19271.0
2015-06-15 15:40:00,62.83,62.9,62.81,62.88,20789.0,53.0472,53.1063,53.0303,53.0894,20789.0
2015-06-15 15:45:00,62.88,62.88,62.84,62.86,31091.0,53.0894,53.0894,53.0557,53.0725,31091.0
2015-06-15 15:50:00,62.86,62.88,62.84,62.84,27261.0,53.0725,53.0894,53.0557,53.0557,27261.0
2015-06-15 15:55:00,62.84,62.89,62.83,62.87,73343.0,53.0557,53.0979,53.0472,53.081,73343.0
2015-06-16 09:30:00,62.84,62.92,62.63,62.85,10206.0,53.0557,53.1232,52.8783,53.0641,10206.0
2015-06-16 09:35:00,62.9,63.09,62.82,63.08,9582.0,53.1063,53.2667,53.0388,53.2583,9582.0
2015-06-16 09:40:00,63.06,63.08,62.95,63.01,13138.0,53.2414,53.2583,53.1485,53.1992,13138.0
2015-06-16 09:45:00,63.04,63.1,63.0,63.0,11115.0,53.2245,53.2752,53.1907,53.1907,11115.0
2015-06-16 09:50:00,63.0,63.05,62.96,63.02,5705.0,53.1907,53.233,53.157,53.2076,5705.0
2015-06-16 09:55:00,63.03,63.17,63.03,63.12,12623.0,53.2161,53.3343,53.2161,53.2921,12623.0
2015-06-16 10:00:00,63.11,63.23,63.06,63.21,20917.0,53.2836,53.3849,53.2414,53.368,20917.0
2015-06-16 10:05:00,63.23,63.26,63.1,63.1,23067.0,53.3849,53.4103,53.2752,53.2752,23067.0
2015-06-16 10:10:00,63.09,63.09,62.99,63.04,67179.0,53.2667,53.2667,53.1823,53.2245,67179.0
2015-06-16 10:15:00,63.03,63.1,63.02,63.05,11145.0,53.2161,53.2752,53.2076,53.233,11145.0
2015-06-16 10:20:00,63.05,63.08,63.02,63.08,4268.0,53.233,53.2583,53.2076,53.2583,4268.0
2015-06-16 10:25:00,63.09,63.09,63.04,63.07,9819.0,53.2667,53.2667,53.2245,53.2498,9819.0
2015-06-16 10:30:00,63.06,63.1,63.05,63.06,9620.0,53.2414,53.2752,53.233,53.2414,9620.0
2015-06-16 10:35:00,63.06,63.09,63.02,63.02,11503.0,53.2414,53.2667,53.2076,53.2076,11503.0
2015-06-16 10:40:00,63.01,63.1,63.01,63.09,13071.0,53.1992,53.2752,53.1992,53.2667,13071.0
2015-06-16 10:45:00,63.09,63.09,63.04,63.06,6955.0,53.2667,53.2667,53.2245,53.2414,6955.0
2015-06-16 10:50:00,63.05,63.05,62.95,63.0,23049.0,53.233,53.233,53.1485,53.1907,23049.0
2015-06-16 10:55:00,63.0,63.0,62.9,62.94,14500.0,53.1907,53.1907,53.1063,53.1401,14500.0
2015-06-16 11:00:00,62.94,62.98,62.93,62.96,7600.0,53.1401,53.1739,53.1316,53.157,7600.0
2015-06-16 11:05:00,62.98,63.02,62.97,63.02,4500.0,53.1739,53.2076,53.1654,53.2076,4500.0
2015-06-16 11:10:00,63.02,63.08,63.01,63.06,11296.0,53.2076,53.2583,53.1992,53.2414,11296.0
2015-06-16 11:15:00,63.05,63.11,63.03,63.04,4720.0,53.233,53.2836,53.2161,53.2245,4720.0
2015-06-16 11:20:00,63.03,63.05,63.02,63.04,12816.0,53.2161,53.233,53.2076,53.2245,12816.0
2015-06-16 11:25:00,63.03,63.1,63.03,63.08,19320.0,53.2161,53.2752,53.2161,53.2583,19320.0
2015-06-16 11:30:00,63.07,63.14,63.07,63.14,5908.0,53.2498,53.3089,53.2498,53.3089,5908.0
2015-06-16 11:35:00,63.15,63.17,63.13,63.16,4943.0,53.3174,53.3343,53.3005,53.3258,4943.0
2015-06-16 11:40:00,63.16,63.2,63.15,63.2,6277.0,53.3258,53.3596,53.3174,53.3596,6277.0
2015-06-16 11:45:00,63.19,63.2,63.16,63.18,5623.0,53.3512,53.3596,53.3258,53.3427,5623.0
2015-06-16 11:50:00,63.19,63.21,63.13,63.13,12839.0,53.3512,53.368,53.3005,53.3005,12839.0
2015-06-16 11:55:00,63.11,63.14,63.09,63.14,10036.0,53.2836,53.3089,53.2667,53.3089,10036.0
2015-06-16 12:00:00,63.14,63.15,63.1,63.15,12116.0,53.3089,53.3174,53.2752,53.3174,12116.0
2015-06-16 12:05:00,63.14,63.16,63.13,63.16,4200.0,53.3089,53.3258,53.3005,53.3258,4200.0
2015-06-16 12:10:00,63.14,63.15,63.1,63.11,16307.0,53.3089,53.3174,53.2752,53.2836,16307.0
2015-06-16 12:15:00,63.11,63.12,63.09,63.1,7700.0,53.2836,53.2921,53.2667,53.2752,7700.0
2015-06-16 12:20:00,63.1,63.14,63.09,63.14,5469.0,53.2752,53.3089,53.2667,53.3089,5469.0
2015-06-16 12:25:00,63.14,63.14,63.1,63.12,20113.0,53.3089,53.3089,53.2752,53.2921,20113.0
2015-06-16 12:30:00,63.12,63.16,63.1,63.14,23289.0,53.2921,53.3258,53.2752,53.3089,23289.0
2015-06-16 12:35:00,63.14,63.2,63.12,63.2,29882.0,53.3089,53.3596,53.2921,53.3596,29882.0
2015-06-16 12:40:00,63.2,63.23,63.17,63.19,11136.0,53.3596,53.3849,53.3343,53.3512,11136.0
2015-06-16 12:45:00,63.19,63.21,63.17,63.18,16819.0,53.3512,53.368,53.3343,53.3427,16819.0
2015-06-16 12:50:00,63.17,63.26,63.15,63.23,18164.0,53.3343,53.4103,53.3174,53.3849,18164.0
2015-06-16 12:55:00,63.23,63.25,63.19,63.2,5500.0,53.3849,53.4018,53.3512,53.3596,5500.0
2015-06-16 13:00:00,63.21,63.21,63.19,63.19,8619.0,53.368,53.368,53.3512,53.3512,8619.0
2015-06-16 13:05:00,63.19,63.19,63.14,63.18,9615.0,53.3512,53.3512,53.3089,53.3427,9615.0
2015-06-16 13:10:00,63.18,63.19,63.12,63.15,13524.0,53.3427,53.3512,53.2921,53.3174,13524.0
2015-06-16 13:15:00,63.15,63.16,63.13,63.14,7475.0,53.3174,53.3258,53.3005,53.3089,7475.0
2015-06-16 13:20:00,63.14,63.17,63.13,63.15,6772.0,53.3089,53.3343,53.3005,53.3174,6772.0
2015-06-16 13:25:00,63.15,63.18,63.14,63.14,7902.0,53.3174,53.3427,53.3089,53.3089,7902.0
2015-06-16 13:30:00,63.15,63.19,63.15,63.18,5879.0,53.3174,53.3512,53.3174,53.3427,5879.0
2015-06-16 13:35:00,63.18,63.21,63.17,63.2,7495.0,53.3427,53.368,53.3343,53.3596,7495.0
2015-06-16 13:40:00,63.2,63.21,63.16,63.16,4489.0,53.3596,53.368,53.3258,53.3258,4489.0
2015-06-16 13:45:00,63.16,63.2,63.16,63.2,4009.0,53.3258,53.3596,53.3258,53.3596,4009.0
2015-06-16 13:50:00,63.2,63.21,63.19,63.2,3900.0,53.3596,53.368,53.3512,53.3596,3900.0
2015-06-16 13:55:00,63.2,63.22,63.2,63.2,4890.0,53.3596,53.3765,53.3596,53.3596,4890.0
2015-06-16 14:00:00,63.21,63.24,63.19,63.21,10913.0,53.368,53.3934,53.3512,53.368,10913.0
2015-06-16 14:05:00,63.21,63.25,63.2,63.24,17778.0,53.368,53.4018,53.3596,53.3934,17778.0
2015-06-16 14:10:00,63.23,63.25,63.21,63.22,7353.0,53.3849,53.4018,53.368,53.3765,7353.0
2015-06-16 14:15:00,63.22,63.24,63.2,63.21,14040.0,53.3765,53.3934,53.3596,53.368,14040.0
2015-06-16 14:20:00,63.21,63.22,63.19,63.21,6482.0,53.368,53.3765,53.3512,53.368,6482.0
2015-06-16 14:25:00,63.21,63.21,63.18,63.18,9329.0,53.368,53.368,53.3427,53.3427,9329.0
2015-06-16 14:30:00,63.18,63.2,63.18,63.19,4364.0,53.3427,53.3596,53.3427,53.3512,4364.0
2015-06-16 14:35:00,63.2,63.2,63.17,63.18,6496.0,53.3596,53.3596,53.3343,53.3427,6496.0
2015-06-16 14:40:00,63.18,63.2,63.17,63.19,6469.0,53.3427,53.3596,53.3343,53.3512,6469.0
2015-06-16 14:45:00,63.19,63.21,63.19,63.2,10264.0,53.3512,53.368,53.3512,53.3596,10264.0
2015-06-16 14:50:00,63.2,63.23,63.18,63.22,8830.0,53.3596,53.3849,53.3427,53.3765,8830.0
2015-06-16 14:55:00,63.22,63.22,63.2,63.21,5259.0,53.3765,53.3765,53.3596,53.368,5259.0
2015-06-16 15:00:00,63.22,63.24,63.2,63.24,8490.0,53.3765,53.3934,53.3596,53.3934,8490.0
2015-06-16 15:05:00,63.24,63.26,63.18,63.21,15602.0,53.3934,53.4103,53.3427,53.368,15602.0
2015-06-16 15:10:00,63.22,63.23,63.19,63.19,10156.0,53.3765,53.3849,53.3512,53.3512,10156.0
2015-06-16 15:15:00,63.19,63.21,63.19,63.2,6039.0,53.3512,53.368,53.3512,53.3596,6039.0
2015-06-16 15:20:00,63.19,63.23,63.19,63.22,10837.0,53.3512,53.3849,53.3512,53.3765,10837.0
2015-06-16 15:25:00,63.23,63.23,63.18,63.2,21618.0,53.3849,53.3849,53.3427,53.3596,21618.0
2015-06-16 15:30:00,63.2,63.2,63.17,63.17,10020.0,53.3596,53.3596,53.3343,53.3343,10020.0
2015-06-16 15:35:00,63.17,63.18,63.14,63.15,14356.0,53.3343,53.3427,53.3089,53.3174,14356.0
2015-06-16 15:40:00,63.15,63.16,63.1,63.1,16153.0,53.3174,53.3258,53.2752,53.2752,16153.0
2015-06-16 15:45:00,63.09,63.14,63.07,63.08,39272.0,53.2667,53.3089,53.2498,53.2583,39272.0
2015-06-16 15:50:00,63.08,63.09,63.03,63.03,40333.0,53.2583,53.2667,53.2161,53.2161,40333.0
2015-06-16 15:55:00,63.03,63.05,63.0,63.03,70309.0,53.2161,53.233,53.1907,53.2161,70309.0
2015-06-17 09:30:00,63.24,63.3,63.21,63.23,5541.0,53.3934,53.444,53.368,53.3849,5541.0
2015-06-17 09:35:00,63.23,63.27,63.03,63.03,1200.0,53.3849,53.4187,53.2161,53.2161,1200.0
2015-06-17 09:40:00,63.08,63.11,63.02,63.05,8846.0,53.2583,53.2836,53.2076,53.233,8846.0
2015-06-17 09:45:00,63.06,63.1,63.05,63.07,3120.0,53.2414,53.2752,53.233,53.2498,3120.0
2015-06-17 09:50:00,63.07,63.07,62.97,63.02,2037.0,53.2498,53.2498,53.1654,53.2076,2037.0
2015-06-17 09:55:00,63.01,63.03,62.98,63.03,2216.0,53.1992,53.2161,53.1739,53.2161,2216.0
2015-06-17 10:00:00,63.03,63.09,63.01,63.08,9932.0,53.2161,53.2667,53.1992,53.2583,9932.0
2015-06-17 10:05:00,63.09,63.09,63.01,63.03,7600.0,53.2667,53.2667,53.1992,53.2161,7600.0
2015-06-17 10:10:00,63.04,63.07,63.0,63.01,4945.0,53.2245,53.2498,53.1907,53.1992,4945.0
2015-06-17 10:15:00,63.0,63.0,62.92,62.94,3003.0,53.1907,53.1907,53.1232,53.1401,3003.0
2015-06-17 10:20:00,62.96,62.96,62.94,62.95,1077.0,53.157,53.157,53.1401,53.1485,1077.0
2015-06-17 10:25:00,62.93,62.98,62.91,62.96,3280.0,53.1316,53.1739,53.1148,53.157,3280.0
2015-06-17 10:30:00,62.98,62.99,62.96,62.97,1310.0,53.1739,53.1823,53.157,53.1654,1310.0
2015-06-17 10:35:00,62.99,63.02,62.98,63.01,5091.0,53.1823,53.2076,53.1739,53.1992,5091.0
2015-06-17 10:40:00,62.98,63.01,62.95,63.0,2150.0,53.1739,53.1992,53.1485,53.1907,2150.0
2015-06-17 10:45:00,63.0,63.02,62.98,63.02,1200.0,53.1907,53.2076,53.1739,53.2076,1200.0
2015-06-17 10:50:00,63.02,63.04,62.95,62.97,11153.0,53.2076,53.2245,53.1485,53.1654,11153.0
2015-06-17 10:55:00,62.99,63.04,62.99,63.02,3200.0,53.1823,53.2245,53.1823,53.2076,3200.0
2015-06-17 11:00:00,63.03,63.03,62.96,62.98,7035.0,53.2161,53.2161,53.157,53.1739,7035.0
2015-06-17 11:05:00,62.98,62.98,62.97,62.97,1172.0,53.1739,53.1739,53.1654,53.1654,1172.0
2015-06-17 11:10:00,62.96,63.0,62.96,62.96,3472.0,53.157,53.1907,53.157,53.157,3472.0
2015-06-17 11:15:00,62.96,62.99,62.96,62.99,3040.0,53.157,53.1823,53.157,53.1823,3040.0
2015-06-17 11:20:00,62.99,63.0,62.95,62.99,2141.0,53.1823,53.1907,53.1485,53.1823,2141.0
2015-06-17 11:25:00,62.98,62.99,62.87,62.87,2810.0,53.1739,53.1823,53.081,53.081,2810.0
2015-06-17 11:30:00,62.86,62.93,62.86,62.91,2100.0,53.0725,53.1316,53.0725,53.1148,2100.0
2015-06-17 11:35:00,62.91,62.94,62.87,62.89,2600.0,53.1148,53.1401,53.081,53.0979,2600.0
2015-06-17 11:40:00,62.89,62.91,62.83,62.9,5000.0,53.0979,53.1148,53.0472,53.1063,5000.0
2015-06-17 11:45:00,62.89,62.94,62.87,62.94,8500.0,53.0979,53.1401,53.081,53.1401,8500.0
2015-06-17 11:50:00,62.94,63.0,62.94,63.0,2447.0,53.1401,53.1907,53.1401,53.1907,2447.0
2015-06-17 11:55:00,62.99,63.0,62.98,63.0,1941.0,53.1823,53.1907,53.1739,53.1907,1941.0
2015-06-17 12:00:00,63.01,63.01,62.97,62.98,3181.0,53.1992,53.1992,53.1654,53.1739,3181.0
2015-06-17 12:05:00,62.97,62.97,62.87,62.92,3733.0,53.1654,53.1654,53.081,53.1232,3733.0
2015-06-17 12:10:00,62.9,62.91,62.89,62.9,400.0,53.1063,53.1148,53.0979,53.1063,400.0
2015-06-17 12:15:00,62.88,62.88,62.83,62.83,900.0,53.0894,53.0894,53.0472,53.0472,900.0
2015-06-17 12:20:00,62.82,62.87,62.82,62.86,1500.0,53.0388,53.081,53.0388,53.0725,1500.0
2015-06-17 12:25:00,62.88,62.89,62.87,62.89,1300.0,53.0894,53.0979,53.081,53.0979,1300.0
2015-06-17 12:30:00,62.88,62.88,62.86,62.86,1079.0,53.0894,53.0894,53.0725,53.0725,1079.0
2015-06-17 12:35:00,62.86,62.89,62.86,62.89,1952.0,53.0725,53.0979,53.0725,53.0979,1952.0
2015-06-17 12:40:00,62.87,62.87,62.81,62.81,5320.0,53.081,53.081,53.0303,53.0303,5320.0
2015-06-17 12:45:00,62.81,62.83,62.8,62.83,987.0,53.0303,53.0472,53.0219,53.0472,987.0
2015-06-17 12:50:00,62.82,62.82,62.77,62.77,1700.0,53.0388,53.0388,52.9966,52.9966,1700.0
2015-06-17 12:55:00,62.77,62.78,62.74,62.78,1127.0,52.9966,53.005,52.9712,53.005,1127.0
2015-06-17 13:00:00,62.78,62.8,62.77,62.78,4380.0,53.005,53.0219,52.9966,53.005,4380.0
2015-06-17 13:05:00,62.78,62.8,62.77,62.79,3939.0,53.005,53.0219,52.9966,53.0134,3939.0
2015-06-17 13:10:00,62.8,62.81,62.77,62.78,3514.0,53.0219,53.0303,52.9966,53.005,3514.0
2015-06-17 13:15:00,62.78,62.86,62.78,62.85,3800.0,53.005,53.0725,53.005,53.0641,3800.0
2015-06-17 13:20:00,62.85,62.89,62.82,62.89,12759.0,53.0641,53.0979,53.0388,53.0979,12759.0
2015-06-17 13:25:00,62.9,62.9,62.86,62.87,2613.0,53.1063,53.1063,53.0725,53.081,2613.0
2015-06-17 13:30:00,62.86,62.89,62.84,62.88,3159.0,53.0725,53.0979,53.0557,53.0894,3159.0
2015-06-17 13:35:00,62.88,62.88,62.87,62.87,1300.0,53.0894,53.0894,53.081,53.081,1300.0
2015-06-17 13:40:00,62.87,62.87,62.85,62.85,1703.0,53.081,53.081,53.0641,53.0641,1703.0
2015-06-17 13:45:00,62.84,62.84,62.8,62.82,1200.0,53.0557,53.0557,53.0219,53.0388,1200.0
2015-06-17 13:50:00,62.83,62.87,62.83,62.86,2033.0,53.0472,53.081,53.0472,53.0725,2033.0
2015-06-17 13:55:00,62.9,62.91,62.88,62.88,3700.0,53.1063,53.1148,53.0894,53.0894,3700.0
2015-06-17 14:00:00,62.88,63.13,62.64,63.08,26645.0,53.0894,53.3005,52.8868,53.2583,26645.0
2015-06-17 14:05:00,63.08,63.09,63.0,63.06,12648.0,53.2583,53.2667,53.1907,53.2414,12648.0
2015-06-17 14:10:00,63.05,63.06,63.0,63.02,9405.0,53.233,53.2414,53.1907,53.2076,9405.0
2015-06-17 14:15:00,63.03,63.05,62.96,62.97,15034.0,53.2161,53.233,53.157,53.1654,15034.0
2015-06-17 14:20:00,62.95,62.95,62.84,62.87,8552.0,53.1485,53.1485,53.0557,53.081,8552.0
2015-06-17 14:25:00,62.87,62.92,62.86,62.88,2465.0,53.081,53.1232,53.0725,53.0894,2465.0
2015-06-17 14:30:00,62.87,62.98,62.85,62.95,14346.0,53.081,53.1739,53.0641,53.1485,14346.0
2015-06-17 14:35:00,62.97,63.03,62.94,63.02,3530.0,53.1654,53.2161,53.1401,53.2076,3530.0
2015-06-17 14:40:00,63.03,63.14,63.03,63.08,12009.0,53.2161,53.3089,53.2161,53.2583,12009.0
2015-06-17 14:45:00,63.09,63.17,63.05,63.11,35785.0,53.2667,53.3343,53.233,53.2836,35785.0
2015-06-17 14:50:00,63.1,63.16,63.08,63.11,17302.0,53.2752,53.3258,53.2583,53.2836,17302.0
2015-06-17 14:55:00,63.13,63.15,63.0,63.01,29457.0,53.3005,53.3174,53.1907,53.1992,29457.0
2015-06-17 15:00:00,63.01,63.04,62.97,62.99,13014.0,53.1992,53.2245,53.1654,53.1823,13014.0
2015-06-17 15:05:00,62.97,63.0,62.92,62.93,8663.0,53.1654,53.1907,53.1232,53.1316,8663.0
2015-06-17 15:10:00,62.92,62.97,62.92,62.93,5513.0,53.1232,53.1654,53.1232,53.1316,5513.0
2015-06-17 15:15:00,62.94,63.03,62.93,62.96,13739.0,53.1401,53.2161,53.1316,53.157,13739.0
2015-06-17 15:20:00,62.96,62.99,62.93,62.98,24040.0,53.157,53.1823,53.1316,53.1739,24040.0
2015-06-17 15:25:00,62.98,63.0,62.96,62.97,8227.0,53.1739,53.1907,53.157,53.1654,8227.0
2015-06-17 15:30:00,62.98,63.01,62.91,62.93,8769.0,53.1739,53.1992,53.1148,53.1316,8769.0
2015-06-17 15:35:00,62.92,62.96,62.92,62.92,9919.0,53.1232,53.157,53.1232,53.1232,9919.0
2015-06-17 15:40:00,62.92,62.92,62.86,62.87,10600.0,53.1232,53.1232,53.0725,53.081,10600.0
2015-06-17 15:45:00,62.88,62.89,62.83,62.88,12560.0,53.0894,53.0979,53.0472,53.0894,12560.0
2015-06-17 15:50:00,62.88,62.95,62.88,62.93,14880.0,53.0894,53.1485,53.0894,53.1316,14880.0
2015-06-17 15:55:00,62.94,62.96,62.92,62.93,25991.0,53.1401,53.157,53.1232,53.1316,25991.0
2015-06-18 09:30:00,63.08,63.23,62.85,63.16,7934.0,53.2583,53.3849,53.0641,53.3258,7934.0
2015-06-18 09:35:00,63.11,63.11,62.95,62.98,7639.0,53.2836,53.2836,53.1485,53.1739,7639.0
2015-06-18 09:40:00,63.01,63.11,62.99,63.02,15218.0,53.1992,53.2836,53.1823,53.2076,15218.0
2015-06-18 09:45:00,63.0,63.14,63.0,63.05,40735.0,53.1907,53.3089,53.1907,53.233,40735.0
2015-06-18 09:50:00,63.04,63.04,62.94,63.0,11054.0,53.2245,53.2245,53.1401,53.1907,11054.0
2015-06-18 09:55:00,63.0,63.05,62.99,63.02,8167.0,53.1907,53.233,53.1823,53.2076,8167.0
2015-06-18 10:00:00,63.03,63.1,63.0,63.04,9951.0,53.2161,53.2752,53.1907,53.2245,9951.0
2015-06-18 10:05:00,63.05,63.13,63.03,63.1,23502.0,53.233,53.3005,53.2161,53.2752,23502.0
2015-06-18 10:10:00,63.12,63.17,63.07,63.17,18004.0,53.2921,53.3343,53.2498,53.3343,18004.0
2015-06-18 10:15:00,63.18,63.32,63.18,63.24,16203.0,53.3427,53.4609,53.3427,53.3934,16203.0
2015-06-18 10:20:00,63.24,63.3,63.21,63.28,4941.0,53.3934,53.444,53.368,53.4271,4941.0
2015-06-18 10:25:00,63.3,63.33,63.25,63.26,13832.0,53.444,53.4694,53.4018,53.4103,13832.0
2015-06-18 10:30:00,63.25,63.28,63.21,63.22,14702.0,53.4018,53.4271,53.368,53.3765,14702.0
2015-06-18 10:35:00,63.21,63.21,63.12,63.14,14125.0,53.368,53.368,53.2921,53.3089,14125.0
2015-06-18 10:40:00,63.15,63.22,63.13,63.2,15025.0,53.3174,53.3765,53.3005,53.3596,15025.0
2015-06-18 10:45:00,63.22,63.28,63.19,63.21,17310.0,53.3765,53.4271,53.3512,53.368,17310.0
2015-06-18 10:50:00,63.22,63.27,63.2,63.26,19678.0,53.3765,53.4187,53.3596,53.4103,19678.0
2015-06-18 10:55:00,63.26,63.27,63.21,63.24,8287.0,53.4103,53.4187,53.368,53.3934,8287.0
2015-06-18 11:00:00,63.23,63.27,63.21,63.27,19577.0,53.3849,53.4187,53.368,53.4187,19577.0
2015-06-18 11:05:00,63.26,63.3,63.22,63.27,29576.0,53.4103,53.444,53.3765,53.4187,29576.0
2015-06-18 11:10:00,63.26,63.28,63.23,63.23,6537.0,53.4103,53.4271,53.3849,53.3849,6537.0
2015-06-18 11:15:00,63.24,63.26,63.21,63.24,11737.0,53.3934,53.4103,53.368,53.3934,11737.0
2015-06-18 11:20:00,63.23,63.23,63.18,63.19,11309.0,53.3849,53.3849,53.3427,53.3512,11309.0
2015-06-18 11:25:00,63.2,63.22,63.14,63.15,20500.0,53.3596,53.3765,53.3089,53.3174,20500.0
2015-06-18 11:30:00,63.16,63.22,63.16,63.21,14088.0,53.3258,53.3765,53.3258,53.368,14088.0
2015-06-18 11:35:00,63.2,63.22,63.16,63.21,11434.0,53.3596,53.3765,53.3258,53.368,11434.0
2015-06-18 11:40:00,63.22,63.23,63.16,63.2,20430.0,53.3765,53.3849,53.3258,53.3596,20430.0
2015-06-18 11:45:00,63.2,63.22,63.13,63.15,23372.0,53.3596,53.3765,53.3005,53.3174,23372.0
2015-06-18 11:50:00,63.15,63.24,63.15,63.18,14977.0,53.3174,53.3934,53.3174,53.3427,14977.0
2015-06-18 11:55:00,63.17,63.24,63.15,63.23,18930.0,53.3343,53.3934,53.3174,53.3849,18930.0
2015-06-18 12:00:00,63.24,63.24,63.16,63.22,29701.0,53.3934,53.3934,53.3258,53.3765,29701.0
2015-06-18 12:05:00,63.22,63.24,63.14,63.17,19900.0,53.3765,53.3934,53.3089,53.3343,19900.0
2015-06-18 12:10:00,63.19,63.25,63.18,63.23,18900.0,53.3512,53.4018,53.3427,53.3849,18900.0
2015-06-18 12:15:00,63.23,63.25,63.18,63.2,27412.0,53.3849,53.4018,53.3427,53.3596,27412.0
2015-06-18 12:20:00,63.2,63.31,63.19,63.23,25258.0,53.3596,53.4525,53.3512,53.3849,25258.0
2015-06-18 12:25:00,63.23,63.27,63.21,63.26,23921.0,53.3849,53.4187,53.368,53.4103,23921.0
2015-06-18 12:30:00,63.27,63.35,63.22,63.35,47219.0,53.4187,53.4862,53.3765,53.4862,47219.0
2015-06-18 12:35:00,63.34,63.36,63.29,63.33,15666.0,53.4778,53.4947,53.4356,53.4694,15666.0
2015-06-18 12:40:00,63.33,63.35,63.3,63.34,15223.0,53.4694,53.4862,53.444,53.4778,15223.0
2015-06-18 12:45:00,63.34,63.35,63.31,63.33,12206.0,53.4778,53.4862,53.4525,53.4694,12206.0
2015-06-18 12:50:00,63.32,63.35,63.29,63.3,9961.0,53.4609,53.4862,53.4356,53.444,9961.0
2015-06-18 12:55:00,63.3,63.31,63.25,63.26,8808.0,53.444,53.4525,53.4018,53.4103,8808.0
2015-06-18 13:00:00,63.27,63.33,63.27,63.32,14449.0,53.4187,53.4694,53.4187,53.4609,14449.0
2015-06-18 13:05:00,63.32,63.32,63.25,63.25,9526.0,53.4609,53.4609,53.4018,53.4018,9526.0
2015-06-18 13:10:00,63.25,63.28,63.23,63.26,6707.0,53.4018,53.4271,53.3849,53.4103,6707.0
2015-06-18 13:15:00,63.26,63.26,63.18,63.18,4900.0,53.4103,53.4103,53.3427,53.3427,4900.0
2015-06-18 13:20:00,63.19,63.2,63.11,63.11,7846.0,53.3512,53.3596,53.2836,53.2836,7846.0
2015-06-18 13:25:00,63.12,63.12,63.06,63.08,24042.0,53.2921,53.2921,53.2414,53.2583,24042.0
2015-06-18 13:30:00,63.08,63.13,63.07,63.12,20500.0,53.2583,53.3005,53.2498,53.2921,20500.0
2015-06-18 13:35:00,63.12,63.13,63.07,63.13,17764.0,53.2921,53.3005,53.2498,53.3005,17764.0
2015-06-18 13:40:00,63.13,63.21,63.13,63.17,12872.0,53.3005,53.368,53.3005,53.3343,12872.0
2015-06-18 13:45:00,63.18,63.19,63.11,63.19,20547.0,53.3427,53.3512,53.2836,53.3512,20547.0
2015-06-18 13:50:00,63.19,63.19,63.1,63.11,12540.0,53.3512,53.3512,53.2752,53.2836,12540.0
2015-06-18 13:55:00,63.12,63.16,63.1,63.14,10012.0,53.2921,53.3258,53.2752,53.3089,10012.0
2015-06-18 14:00:00,63.15,63.16,63.11,63.12,19992.0,53.3174,53.3258,53.2836,53.2921,19992.0
2015-06-18 14:05:00,63.11,63.17,63.11,63.12,8991.0,53.2836,53.3343,53.2836,53.2921,8991.0
2015-06-18 14:10:00,63.13,63.17,63.11,63.13,12246.0,53.3005,53.3343,53.2836,53.3005,12246.0
2015-06-18 14:15:00,63.13,63.16,63.11,63.16,12182.0,53.3005,53.3258,53.2836,53.3258,12182.0
2015-06-18 14:20:00,63.15,63.18,63.11,63.14,15900.0,53.3174,53.3427,53.2836,53.3089,15900.0
2015-06-18 14:25:00,63.13,63.15,63.09,63.13,11363.0,53.3005,53.3174,53.2667,53.3005,11363.0
2015-06-18 14:30:00,63.14,63.16,63.1,63.12,12970.0,53.3089,53.3258,53.2752,53.2921,12970.0
2015-06-18 14:35:00,63.12,63.16,63.12,63.13,9084.0,53.2921,53.3258,53.2921,53.3005,9084.0
2015-06-18 14:40:00,63.13,63.2,63.13,63.19,8155.0,53.3005,53.3596,53.3005,53.3512,8155.0
2015-06-18 14:45:00,63.19,63.24,63.19,63.23,4570.0,53.3512,53.3934,53.3512,53.3849,4570.0
2015-06-18 14:50:00,63.24,63.27,63.21,63.25,13081.0,53.3934,53.4187,53.368,53.4018,13081.0
2015-06-18 14:55:00,63.26,63.29,63.26,63.29,4673.0,53.4103,53.4356,53.4103,53.4356,4673.0
2015-06-18 15:00:00,63.29,63.31,63.25,63.3,12246.0,53.4356,53.4525,53.4018,53.444,12246.0
2015-06-18 15:05:00,63.3,63.33,63.3,63.31,7491.0,53.444,53.4694,53.444,53.4525,7491.0
2015-06-18 15:10:00,63.3,63.35,63.29,63.35,8819.0,53.444,53.4862,53.4356,53.4862,8819.0
2015-06-18 15:15:00,63.34,63.37,63.33,63.37,10333.0,53.4778,53.5031,53.4694,53.5031,10333.0
2015-06-18 15:20:00,63.37,63.41,63.36,63.41,16938.0,53.5031,53.5369,53.4947,53.5369,16938.0
2015-06-18 15:25:00,63.41,63.47,63.4,63.46,9560.0,53.5369,53.5876,53.5285,53.5791,9560.0
2015-06-18 15:30:00,63.46,63.49,63.45,63.47,11235.0,53.5791,53.6044,53.5707,53.5876,11235.0
2015-06-18 15:35:00,63.46,63.47,63.41,63.42,8766.0,53.5791,53.5876,53.5369,53.5453,8766.0
2015-06-18 15:40:00,63.41,63.45,63.41,63.44,21916.0,53.5369,53.5707,53.5369,53.5622,21916.0
2015-06-18 15:45:00,63.44,63.44,63.38,63.38,25087.0,53.5622,53.5622,53.5116,53.5116,25087.0
2015-06-18 15:50:00,63.38,63.38,63.32,63.33,29249.0,53.5116,53.5116,53.4609,53.4694,29249.0
2015-06-18 15:55:00,63.33,63.41,63.32,63.38,81946.0,53.4694,53.5369,53.4609,53.5116,81946.0
2015-06-19 09:30:00,63.47,63.81,63.47,63.73,263929.0,53.5876,53.8746,53.5876,53.8071,263929.0
2015-06-19 09:35:00,63.72,63.79,63.62,63.62,16468.0,53.7986,53.8577,53.7142,53.7142,16468.0
2015-06-19 09:40:00,63.63,63.66,63.57,63.61,7155.0,53.7226,53.748,53.672,53.7058,7155.0
2015-06-19 09:45:00,63.61,63.66,63.57,63.64,11776.0,53.7058,53.748,53.672,53.7311,11776.0
2015-06-19 09:50:00,63.63,63.67,63.6,63.62,6648.0,53.7226,53.7564,53.6973,53.7142,6648.0
2015-06-19 09:55:00,63.62,63.71,63.6,63.68,7938.0,53.7142,53.7902,53.6973,53.7649,7938.0
2015-06-19 10:00:00,63.68,63.75,63.68,63.75,5016.0,53.7649,53.824,53.7649,53.824,5016.0
2015-06-19 10:05:00,63.74,63.82,63.71,63.72,14334.0,53.8155,53.8831,53.7902,53.7986,14334.0
2015-06-19 10:10:00,63.73,63.77,63.73,63.74,5869.0,53.8071,53.8408,53.8071,53.8155,5869.0
2015-06-19 10:15:00,63.74,63.77,63.73,63.74,4997.0,53.8155,53.8408,53.8071,53.8155,4997.0
2015-06-19 10:20:00,63.73,63.8,63.73,63.79,3664.0,53.8071,53.8662,53.8071,53.8577,3664.0
2015-06-19 10:25:00,63.79,63.79,63.76,63.78,2895.0,53.8577,53.8577,53.8324,53.8493,2895.0
2015-06-19 10:30:00,63.78,63.8,63.74,63.77,10601.0,53.8493,53.8662,53.8155,53.8408,10601.0
2015-06-19 10:35:00,63.77,63.83,63.75,63.75,15100.0,53.8408,53.8915,53.824,53.824,15100.0
2015-06-19 10:40:00,63.74,63.8,63.74,63.78,6423.0,53.8155,53.8662,53.8155,53.8493,6423.0
2015-06-19 10:45:00,63.79,63.85,63.79,63.85,4487.0,53.8577,53.9084,53.8577,53.9084,4487.0
2015-06-19 10:50:00,63.85,63.85,63.81,63.82,3240.0,53.9084,53.9084,53.8746,53.8831,3240.0
2015-06-19 10:55:00,63.83,63.86,63.83,63.85,7617.0,53.8915,53.9168,53.8915,53.9084,7617.0
2015-06-19 11:00:00,63.85,63.85,63.82,63.83,4200.0,53.9084,53.9084,53.8831,53.8915,4200.0
2015-06-19 11:05:00,63.83,63.85,63.82,63.84,5023.0,53.8915,53.9084,53.8831,53.8999,5023.0
2015-06-19 11:10:00,63.84,63.84,63.78,63.8,5484.0,53.8999,53.8999,53.8493,53.8662,5484.0
2015-06-19 11:15:00,63.8,63.84,63.78,63.78,6400.0,53.8662,53.8999,53.8493,53.8493,6400.0
2015-06-19 11:20:00,63.8,63.8,63.77,63.79,3548.0,53.8662,53.8662,53.8408,53.8577,3548.0
2015-06-19 11:25:00,63.8,63.81,63.79,63.8,4500.0,53.8662,53.8746,53.8577,53.8662,4500.0
2015-06-19 11:30:00,63.81,63.82,63.78,63.82,6825.0,53.8746,53.8831,53.8493,53.8831,6825.0
2015-06-19 11:35:00,63.82,63.84,63.79,63.79,4777.0,53.8831,53.8999,53.8577,53.8577,4777.0
2015-06-19 11:40:00,63.78,63.82,63.76,63.77,4205.0,53.8493,53.8831,53.8324,53.8408,4205.0
2015-06-19 11:45:00,63.77,63.81,63.75,63.8,12276.0,53.8408,53.8746,53.824,53.8662,12276.0
2015-06-19 11:50:00,63.8,63.81,63.78,63.81,6060.0,53.8662,53.8746,53.8493,53.8746,6060.0
2015-06-19 11:55:00,63.8,63.8,63.78,63.79,5973.0,53.8662,53.8662,53.8493,53.8577,5973.0
2015-06-19 12:00:00,63.78,63.82,63.78,63.8,11380.0,53.8493,53.8831,53.8493,53.8662,11380.0
2015-06-19 12:05:00,63.8,63.82,63.77,63.78,8085.0,53.8662,53.8831,53.8408,53.8493,8085.0
2015-06-19 12:10:00,63.79,63.83,63.78,63.81,6509.0,53.8577,53.8915,53.8493,53.8746,6509.0
2015-06-19 12:15:00,63.8,63.82,63.79,63.82,3585.0,53.8662,53.8831,53.8577,53.8831,3585.0
2015-06-19 12:20:00,63.82,63.82,63.78,63.8,6696.0,53.8831,53.8831,53.8493,53.8662,6696.0
2015-06-19 12:25:00,63.81,63.84,63.8,63.84,5883.0,53.8746,53.8999,53.8662,53.8999,5883.0
2015-06-19 12:30:00,63.83,63.83,63.79,63.81,7271.0,53.8915,53.8915,53.8577,53.8746,7271.0
2015-06-19 12:35:00,63.83,63.84,63.8,63.81,6240.0,53.8915,53.8999,53.8662,53.8746,6240.0
2015-06-19 12:40:00,63.81,63.85,63.81,63.83,7193.0,53.8746,53.9084,53.8746,53.8915,7193.0
2015-06-19 12:45:00,63.83,63.86,63.83,63.85,5451.0,53.8915,53.9168,53.8915,53.9084,5451.0
2015-06-19 12:50:00,63.86,63.87,63.85,63.87,5941.0,53.9168,53.9253,53.9084,53.9253,5941.0
2015-06-19 12:55:00,63.87,63.87,63.83,63.83,4762.0,53.9253,53.9253,53.8915,53.8915,4762.0
2015-06-19 13:00:00,63.83,63.84,63.82,63.84,4474.0,53.8915,53.8999,53.8831,53.8999,4474.0
2015-06-19 13:05:00,63.84,63.85,63.8,63.81,5645.0,53.8999,53.9084,53.8662,53.8746,5645.0
2015-06-19 13:10:00,63.81,63.84,63.8,63.83,4705.0,53.8746,53.8999,53.8662,53.8915,4705.0
2015-06-19 13:15:00,63.82,63.87,63.82,63.85,10707.0,53.8831,53.9253,53.8831,53.9084,10707.0
2015-06-19 13:20:00,63.84,63.86,63.83,63.86,3101.0,53.8999,53.9168,53.8915,53.9168,3101.0
2015-06-19 13:25:00,63.87,63.88,63.86,63.87,4501.0,53.9253,53.9337,53.9168,53.9253,4501.0
2015-06-19 13:30:00,63.86,63.93,63.86,63.93,7917.0,53.9168,53.9759,53.9168,53.9759,7917.0
2015-06-19 13:35:00,63.93,63.95,63.92,63.93,7123.0,53.9759,53.9928,53.9675,53.9759,7123.0
2015-06-19 13:40:00,63.93,63.95,63.92,63.92,7711.0,53.9759,53.9928,53.9675,53.9675,7711.0
2015-06-19 13:45:00,63.92,63.95,63.91,63.93,7615.0,53.9675,53.9928,53.959,53.9759,7615.0
2015-06-19 13:50:00,63.93,63.93,63.91,63.93,7423.0,53.9759,53.9759,53.959,53.9759,7423.0
2015-06-19 13:55:00,63.93,63.94,63.92,63.94,10779.0,53.9759,53.9844,53.9675,53.9844,10779.0
2015-06-19 14:00:00,63.94,63.95,63.91,63.91,4932.0,53.9844,53.9928,53.959,53.959,4932.0
2015-06-19 14:05:00,63.92,63.92,63.88,63.88,6210.0,53.9675,53.9675,53.9337,53.9337,6210.0
2015-06-19 14:10:00,63.87,63.91,63.87,63.9,8269.0,53.9253,53.959,53.9253,53.9506,8269.0
2015-06-19 14:15:00,63.89,63.91,63.88,63.9,9256.0,53.9422,53.959,53.9337,53.9506,9256.0
2015-06-19 14:20:00,63.9,63.9,63.85,63.86,9069.0,53.9506,53.9506,53.9084,53.9168,9069.0
2015-06-19 14:25:00,63.85,63.86,63.82,63.86,6684.0,53.9084,53.9168,53.8831,53.9168,6684.0
2015-06-19 14:30:00,63.85,63.87,63.82,63.86,8903.0,53.9084,53.9253,53.8831,53.9168,8903.0
2015-06-19 14:35:00,63.86,63.89,63.86,63.88,7350.0,53.9168,53.9422,53.9168,53.9337,7350.0
2015-06-19 14:40:00,63.88,63.9,63.87,63.88,9474.0,53.9337,53.9506,53.9253,53.9337,9474.0
2015-06-19 14:45:00,63.87,63.89,63.86,63.88,11131.0,53.9253,53.9422,53.9168,53.9337,11131.0
2015-06-19 14:50:00,63.87,63.87,63.81,63.83,13026.0,53.9253,53.9253,53.8746,53.8915,13026.0
2015-06-19 14:55:00,63.84,63.84,63.83,63.83,6500.0,53.8999,53.8999,53.8915,53.8915,6500.0
2015-06-19 15:00:00,63.83,63.85,63.83,63.84,12234.0,53.8915,53.9084,53.8915,53.8999,12234.0
2015-06-19 15:05:00,63.84,63.87,63.83,63.87,8678.0,53.8999,53.9253,53.8915,53.9253,8678.0
2015-06-19 15:10:00,63.86,63.91,63.86,63.88,15548.0,53.9168,53.959,53.9168,53.9337,15548.0
2015-06-19 15:15:00,63.88,63.91,63.87,63.9,24247.0,53.9337,53.959,53.9253,53.9506,24247.0
2015-06-19 15:20:00,63.91,63.93,63.89,63.92,14591.0,53.959,53.9759,53.9422,53.9675,14591.0
2015-06-19 15:25:00,63.93,63.93,63.9,63.92,13048.0,53.9759,53.9759,53.9506,53.9675,13048.0
2015-06-19 15:30:00,63.92,63.98,63.92,63.97,15841.0,53.9675,54.0182,53.9675,54.0097,15841.0
2015-06-19 15:35:00,63.98,63.99,63.94,63.95,19869.0,54.0182,54.0266,53.9844,53.9928,19869.0
2015-06-19 15:40:00,63.96,63.98,63.95,63.96,27790.0,54.0013,54.0182,53.9928,54.0013,27790.0
2015-06-19 15:45:00,63.95,64.01,63.92,64.0,34220.0,53.9928,54.0435,53.9675,54.035,34220.0
2015-06-19 15:50:00,64.01,64.02,63.99,64.0,19885.0,54.0435,54.0519,54.0266,54.035,19885.0
2015-06-19 15:55:00,64.01,64.05,63.93,63.93,97322.0,54.0435,54.0773,53.9759,53.9759,97322.0
2015-06-22 09:30:00,64.25,64.25,64.11,64.12,10131.0,54.2461,54.2461,54.1279,54.1364,10131.0
2015-06-22 09:35:00,64.3,64.5,64.29,64.37,5217.0,54.2883,54.4572,54.2799,54.3474,5217.0
2015-06-22 09:40:00,64.38,64.49,64.35,64.49,16223.0,54.3559,54.4487,54.3305,54.4487,16223.0
2015-06-22 09:45:00,64.49,64.49,64.43,64.48,10100.0,54.4487,54.4487,54.3981,54.4403,10100.0
2015-06-22 09:50:00,64.48,64.57,64.47,64.57,10099.0,54.4403,54.5163,54.4319,54.5163,10099.0
2015-06-22 09:55:00,64.53,64.56,64.46,64.46,8498.0,54.4825,54.5078,54.4234,54.4234,8498.0
2015-06-22 10:00:00,64.44,64.53,64.43,64.48,16156.0,54.4065,54.4825,54.3981,54.4403,16156.0
2015-06-22 10:05:00,64.48,64.54,64.47,64.49,4773.0,54.4403,54.491,54.4319,54.4487,4773.0
2015-06-22 10:10:00,64.49,64.55,64.48,64.52,6209.0,54.4487,54.4994,54.4403,54.4741,6209.0
2015-06-22 10:15:00,64.51,64.52,64.46,64.5,4947.0,54.4656,54.4741,54.4234,54.4572,4947.0
2015-06-22 10:20:00,64.51,64.51,64.44,64.46,3518.0,54.4656,54.4656,54.4065,54.4234,3518.0
2015-06-22 10:25:00,64.46,64.52,64.45,64.49,7028.0,54.4234,54.4741,54.415,54.4487,7028.0
2015-06-22 10:30:00,64.49,64.53,64.48,64.48,4142.0,54.4487,54.4825,54.4403,54.4403,4142.0
2015-06-22 10:35:00,64.49,64.52,64.48,64.5,4227.0,54.4487,54.4741,54.4403,54.4572,4227.0
2015-06-22 10:40:00,64.51,64.59,64.5,64.58,5656.0,54.4656,54.5332,54.4572,54.5247,5656.0
2015-06-22 10:45:00,64.58,64.59,64.54,64.55,3313.0,54.5247,54.5332,54.491,54.4994,3313.0
2015-06-22 10:50:00,64.55,64.55,64.5,64.52,6162.0,54.4994,54.4994,54.4572,54.4741,6162.0
2015-06-22 10:55:00,64.51,64.61,64.51,64.59,9342.0,54.4656,54.5501,54.4656,54.5332,9342.0
2015-06-22 11:00:00,64.6,64.66,64.58,64.66,9776.0,54.5416,54.5923,54.5247,54.5923,9776.0
2015-06-22 11:05:00,64.67,64.74,64.64,64.72,8362.0,54.6007,54.6598,54.5754,54.6429,8362.0
2015-06-22 11:10:00,64.73,64.73,64.71,64.73,4929.0,54.6514,54.6514,54.6345,54.6514,4929.0
2015-06-22 11:15:00,64.74,64.76,64.73,64.73,5105.0,54.6598,54.6767,54.6514,54.6514,5105.0
2015-06-22 11:20:00,64.73,64.83,64.73,64.83,11996.0,54.6514,54.7358,54.6514,54.7358,11996.0
2015-06-22 11:25:00,64.83,64.93,64.83,64.89,27618.0,54.7358,54.8202,54.7358,54.7865,27618.0
2015-06-22 11:30:00,64.89,64.9,64.79,64.85,10557.0,54.7865,54.7949,54.702,54.7527,10557.0
2015-06-22 11:35:00,64.85,64.87,64.82,64.83,7400.0,54.7527,54.7696,54.7274,54.7358,7400.0
2015-06-22 11:40:00,64.83,64.83,64.75,64.75,6200.0,54.7358,54.7358,54.6683,54.6683,6200.0
2015-06-22 11:45:00,64.75,64.78,64.75,64.76,3930.0,54.6683,54.6936,54.6683,54.6767,3930.0
2015-06-22 11:50:00,64.77,64.8,64.75,64.77,5808.0,54.6851,54.7105,54.6683,54.6851,5808.0
2015-06-22 11:55:00,64.77,64.77,64.69,64.69,3496.0,54.6851,54.6851,54.6176,54.6176,3496.0
2015-06-22 12:00:00,64.68,64.7,64.65,64.69,35166.0,54.6092,54.626,54.5838,54.6176,35166.0
2015-06-22 12:05:00,64.69,64.71,64.68,64.69,7259.0,54.6176,54.6345,54.6092,54.6176,7259.0
2015-06-22 12:10:00,64.69,64.7,64.65,64.67,6247.0,54.6176,54.626,54.5838,54.6007,6247.0
2015-06-22 12:15:00,64.66,64.71,64.65,64.67,20867.0,54.5923,54.6345,54.5838,54.6007,20867.0
2015-06-22 12:20:00,64.67,64.69,64.57,64.58,6915.0,54.6007,54.6176,54.5163,54.5247,6915.0
2015-06-22 12:25:00,64.57,64.62,64.56,64.6,12120.0,54.5163,54.5585,54.5078,54.5416,12120.0
2015-06-22 12:30:00,64.61,64.63,64.6,64.62,12856.0,54.5501,54.5669,54.5416,54.5585,12856.0
2015-06-22 12:35:00,64.62,64.65,64.62,64.65,6100.0,54.5585,54.5838,54.5585,54.5838,6100.0
2015-06-22 12:40:00,64.65,64.67,64.64,64.67,7478.0,54.5838,54.6007,54.5754,54.6007,7478.0
2015-06-22 12:45:00,64.67,64.68,64.64,64.67,27499.0,54.6007,54.6092,54.5754,54.6007,27499.0
2015-06-22 12:50:00,64.67,64.7,64.66,64.67,14366.0,54.6007,54.626,54.5923,54.6007,14366.0
2015-06-22 12:55:00,64.67,64.69,64.67,64.67,7476.0,54.6007,54.6176,54.6007,54.6007,7476.0
2015-06-22 13:00:00,64.67,64.71,64.65,64.7,20864.0,54.6007,54.6345,54.5838,54.626,20864.0
2015-06-22 13:05:00,64.7,64.7,64.65,64.67,11558.0,54.626,54.626,54.5838,54.6007,11558.0
2015-06-22 13:10:00,64.67,64.69,64.66,64.67,9450.0,54.6007,54.6176,54.5923,54.6007,9450.0
2015-06-22 13:15:00,64.67,64.69,64.63,64.63,11009.0,54.6007,54.6176,54.5669,54.5669,11009.0
2015-06-22 13:20:00,64.63,64.63,64.52,64.52,7321.0,54.5669,54.5669,54.4741,54.4741,7321.0
2015-06-22 13:25:00,64.5,64.53,64.49,64.51,8524.0,54.4572,54.4825,54.4487,54.4656,8524.0
2015-06-22 13:30:00,64.51,64.54,64.49,64.54,5187.0,54.4656,54.491,54.4487,54.491,5187.0
2015-06-22 13:35:00,64.53,64.54,64.5,64.52,3924.0,54.4825,54.491,54.4572,54.4741,3924.0
2015-06-22 13:40:00,64.51,64.55,64.51,64.55,6300.0,54.4656,54.4994,54.4656,54.4994,6300.0
2015-06-22 13:45:00,64.55,64.58,64.54,64.57,5758.0,54.4994,54.5247,54.491,54.5163,5758.0
2015-06-22 13:50:00,64.57,64.6,64.56,64.58,7557.0,54.5163,54.5416,54.5078,54.5247,7557.0
2015-06-22 13:55:00,64.58,64.63,64.57,64.63,6184.0,54.5247,54.5669,54.5163,54.5669,6184.0
2015-06-22 14:00:00,64.63,64.63,64.6,64.61,7183.0,54.5669,54.5669,54.5416,54.5501,7183.0
2015-06-22 14:05:00,64.62,64.66,64.61,64.66,6962.0,54.5585,54.5923,54.5501,54.5923,6962.0
2015-06-22 14:10:00,64.64,64.68,64.64,64.65,5811.0,54.5754,54.6092,54.5754,54.5838,5811.0
2015-06-22 14:15:00,64.65,64.65,64.6,64.6,5751.0,54.5838,54.5838,54.5416,54.5416,5751.0
2015-06-22 14:20:00,64.59,64.63,64.58,64.61,8548.0,54.5332,54.5669,54.5247,54.5501,8548.0
2015-06-22 14:25:00,64.61,64.63,64.6,64.61,4187.0,54.5501,54.5669,54.5416,54.5501,4187.0
2015-06-22 14:30:00,64.6,64.62,64.57,64.6,14774.0,54.5416,54.5585,54.5163,54.5416,14774.0
2015-06-22 14:35:00,64.61,64.61,64.56,64.57,9360.0,54.5501,54.5501,54.5078,54.5163,9360.0
2015-06-22 14:40:00,64.57,64.6,64.55,64.58,11295.0,54.5163,54.5416,54.4994,54.5247,11295.0
2015-06-22 14:45:00,64.58,64.63,64.57,64.61,17621.0,54.5247,54.5669,54.5163,54.5501,17621.0
2015-06-22 14:50:00,64.62,64.66,64.62,64.65,4410.0,54.5585,54.5923,54.5585,54.5838,4410.0
2015-06-22 14:55:00,64.65,64.66,64.63,64.64,8686.0,54.5838,54.5923,54.5669,54.5754,8686.0
2015-06-22 15:00:00,64.65,64.66,64.59,64.62,9764.0,54.5838,54.5923,54.5332,54.5585,9764.0
2015-06-22 15:05:00,64.61,64.62,64.61,64.61,4960.0,54.5501,54.5585,54.5501,54.5501,4960.0
2015-06-22 15:10:00,64.61,64.63,64.6,64.62,10054.0,54.5501,54.5669,54.5416,54.5585,10054.0
2015-06-22 15:15:00,64.61,64.61,64.55,64.55,9924.0,54.5501,54.5501,54.4994,54.4994,9924.0
2015-06-22 15:20:00,64.55,64.62,64.55,64.62,18011.0,54.4994,54.5585,54.4994,54.5585,18011.0
2015-06-22 15:25:00,64.62,64.62,64.57,64.58,10683.0,54.5585,54.5585,54.5163,54.5247,10683.0
2015-06-22 15:30:00,64.58,64.62,64.58,64.61,12523.0,54.5247,54.5585,54.5247,54.5501,12523.0
2015-06-22 15:35:00,64.61,64.62,64.58,64.61,19879.0,54.5501,54.5585,54.5247,54.5501,19879.0
2015-06-22 15:40:00,64.62,64.63,64.61,64.62,16668.0,54.5585,54.5669,54.5501,54.5585,16668.0
2015-06-22 15:45:00,64.62,64.63,64.57,64.58,24881.0,54.5585,54.5669,54.5163,54.5247,24881.0
2015-06-22 15:50:00,64.58,64.62,64.55,64.56,24707.0,54.5247,54.5585,54.4994,54.5078,24707.0
2015-06-22 15:55:00,64.56,64.62,64.53,64.61,41860.0,54.5078,54.5585,54.4825,54.5501,41860.0
2015-06-23 09:30:00,64.66,64.71,64.5,64.59,13670.0,54.5923,54.6345,54.4572,54.5332,13670.0
2015-06-23 09:35:00,64.59,64.6,64.44,64.48,6493.0,54.5332,54.5416,54.4065,54.4403,6493.0
2015-06-23 09:40:00,64.49,64.5,64.31,64.34,8233.0,54.4487,54.4572,54.2968,54.3221,8233.0
2015-06-23 09:45:00,64.35,64.45,64.34,64.42,9954.0,54.3305,54.415,54.3221,54.3896,9954.0
2015-06-23 09:50:00,64.39,64.43,64.38,64.42,5413.0,54.3643,54.3981,54.3559,54.3896,5413.0
2015-06-23 09:55:00,64.37,64.5,64.36,64.44,8500.0,54.3474,54.4572,54.339,54.4065,8500.0
2015-06-23 10:00:00,64.45,64.55,64.38,64.54,14132.0,54.415,54.4994,54.3559,54.491,14132.0
2015-06-23 10:05:00,64.58,64.58,64.54,64.56,2278.0,54.5247,54.5247,54.491,54.5078,2278.0
2015-06-23 10:10:00,64.54,64.57,64.48,64.55,9841.0,54.491,54.5163,54.4403,54.4994,9841.0
2015-06-23 10:15:00,64.54,64.54,64.4,64.4,2272.0,54.491,54.491,54.3728,54.3728,2272.0
2015-06-23 10:20:00,64.36,64.41,64.36,64.39,3005.0,54.339,54.3812,54.339,54.3643,3005.0
2015-06-23 10:25:00,64.36,64.36,64.29,64.3,2229.0,54.339,54.339,54.2799,54.2883,2229.0
2015-06-23 10:30:00,64.31,64.36,64.31,64.32,3356.0,54.2968,54.339,54.2968,54.3052,3356.0
2015-06-23 10:35:00,64.31,64.32,64.28,64.29,2843.0,54.2968,54.3052,54.2714,54.2799,2843.0
2015-06-23 10:40:00,64.27,64.27,64.24,64.24,2602.0,54.263,54.263,54.2377,54.2377,2602.0
2015-06-23 10:45:00,64.25,64.3,64.25,64.29,3265.0,54.2461,54.2883,54.2461,54.2799,3265.0
2015-06-23 10:50:00,64.29,64.29,64.25,64.27,2200.0,54.2799,54.2799,54.2461,54.263,2200.0
2015-06-23 10:55:00,64.29,64.31,64.28,64.28,1773.0,54.2799,54.2968,54.2714,54.2714,1773.0
2015-06-23 11:00:00,64.28,64.28,64.24,64.28,3932.0,54.2714,54.2714,54.2377,54.2714,3932.0
2015-06-23 11:05:00,64.29,64.35,64.25,64.34,10664.0,54.2799,54.3305,54.2461,54.3221,10664.0
2015-06-23 11:10:00,64.35,64.39,64.35,64.36,1300.0,54.3305,54.3643,54.3305,54.339,1300.0
2015-06-23 11:15:00,64.35,64.37,64.31,64.34,5645.0,54.3305,54.3474,54.2968,54.3221,5645.0
2015-06-23 11:20:00,64.34,64.35,64.29,64.31,5627.0,54.3221,54.3305,54.2799,54.2968,5627.0
2015-06-23 11:25:00,64.33,64.33,64.3,64.3,2590.0,54.3137,54.3137,54.2883,54.2883,2590.0
2015-06-23 11:30:00,64.27,64.34,64.25,64.34,2220.0,54.263,54.3221,54.2461,54.3221,2220.0
2015-06-23 11:35:00,64.33,64.36,64.32,64.32,2427.0,54.3137,54.339,54.3052,54.3052,2427.0
2015-06-23 11:40:00,64.31,64.31,64.26,64.26,1900.0,54.2968,54.2968,54.2546,54.2546,1900.0
2015-06-23 11:45:00,64.25,64.33,64.25,64.33,8386.0,54.2461,54.3137,54.2461,54.3137,8386.0
2015-06-23 11:50:00,64.32,64.33,64.27,64.28,6857.0,54.3052,54.3137,54.263,54.2714,6857.0
2015-06-23 11:55:00,64.28,64.28,64.25,64.26,1500.0,54.2714,54.2714,54.2461,54.2546,1500.0
2015-06-23 12:00:00,64.26,64.29,64.22,64.22,4400.0,54.2546,54.2799,54.2208,54.2208,4400.0
2015-06-23 12:05:00,64.22,64.22,64.17,64.21,3686.0,54.2208,54.2208,54.1786,54.2123,3686.0
2015-06-23 12:10:00,64.21,64.21,64.18,64.2,3800.0,54.2123,54.2123,54.187,54.2039,3800.0
2015-06-23 12:15:00,64.2,64.22,64.19,64.2,4456.0,54.2039,54.2208,54.1955,54.2039,4456.0
2015-06-23 12:20:00,64.19,64.19,64.15,64.17,4300.0,54.1955,54.1955,54.1617,54.1786,4300.0
2015-06-23 12:25:00,64.18,64.27,64.18,64.25,7225.0,54.187,54.263,54.187,54.2461,7225.0
2015-06-23 12:30:00,64.24,64.28,64.21,64.23,11294.0,54.2377,54.2714,54.2123,54.2292,11294.0
2015-06-23 12:35:00,64.23,64.3,64.23,64.24,5965.0,54.2292,54.2883,54.2292,54.2377,5965.0
2015-06-23 12:40:00,64.25,64.31,64.22,64.27,11504.0,54.2461,54.2968,54.2208,54.263,11504.0
2015-06-23 12:45:00,64.28,64.34,64.26,64.34,7643.0,54.2714,54.3221,54.2546,54.3221,7643.0
2015-06-23 12:50:00,64.34,64.36,64.33,64.33,2665.0,54.3221,54.339,54.3137,54.3137,2665.0
2015-06-23 12:55:00,64.33,64.34,64.28,64.29,13420.0,54.3137,54.3221,54.2714,54.2799,13420.0
2015-06-23 13:00:00,64.28,64.32,64.26,64.3,7945.0,54.2714,54.3052,54.2546,54.2883,7945.0
2015-06-23 13:05:00,64.3,64.34,64.29,64.33,8340.0,54.2883,54.3221,54.2799,54.3137,8340.0
2015-06-23 13:10:00,64.32,64.34,64.31,64.31,3000.0,54.3052,54.3221,54.2968,54.2968,3000.0
2015-06-23 13:15:00,64.31,64.38,64.31,64.37,4100.0,54.2968,54.3559,54.2968,54.3474,4100.0
2015-06-23 13:20:00,64.37,64.38,64.34,64.34,3803.0,54.3474,54.3559,54.3221,54.3221,3803.0
2015-06-23 13:25:00,64.35,64.38,64.34,64.36,6244.0,54.3305,54.3559,54.3221,54.339,6244.0
2015-06-23 13:30:00,64.36,64.4,64.35,64.39,9872.0,54.339,54.3728,54.3305,54.3643,9872.0
2015-06-23 13:35:00,64.4,64.41,64.39,64.4,4221.0,54.3728,54.3812,54.3643,54.3728,4221.0
2015-06-23 13:40:00,64.41,64.5,64.41,64.5,12354.0,54.3812,54.4572,54.3812,54.4572,12354.0
2015-06-23 13:45:00,64.49,64.5,64.42,64.44,28313.0,54.4487,54.4572,54.3896,54.4065,28313.0
2015-06-23 13:50:00,64.43,64.44,64.36,64.37,8263.0,54.3981,54.4065,54.339,54.3474,8263.0
2015-06-23 13:55:00,64.36,64.39,64.36,64.37,4098.0,54.339,54.3643,54.339,54.3474,4098.0
2015-06-23 14:00:00,64.37,64.39,64.37,64.37,6724.0,54.3474,54.3643,54.3474,54.3474,6724.0
2015-06-23 14:05:00,64.37,64.39,64.35,64.35,2855.0,54.3474,54.3643,54.3305,54.3305,2855.0
2015-06-23 14:10:00,64.35,64.35,64.32,64.33,4691.0,54.3305,54.3305,54.3052,54.3137,4691.0
2015-06-23 14:15:00,64.33,64.35,64.31,64.32,14035.0,54.3137,54.3305,54.2968,54.3052,14035.0
2015-06-23 14:20:00,64.32,64.32,64.29,64.31,2594.0,54.3052,54.3052,54.2799,54.2968,2594.0
2015-06-23 14:25:00,64.3,64.31,64.28,64.28,4200.0,54.2883,54.2968,54.2714,54.2714,4200.0
2015-06-23 14:30:00,64.27,64.28,64.25,64.26,5158.0,54.263,54.2714,54.2461,54.2546,5158.0
2015-06-23 14:35:00,64.26,64.32,64.2,64.28,15888.0,54.2546,54.3052,54.2039,54.2714,15888.0
2015-06-23 14:40:00,64.29,64.33,64.28,64.33,4012.0,54.2799,54.3137,54.2714,54.3137,4012.0
2015-06-23 14:45:00,64.32,64.33,64.3,64.3,3536.0,54.3052,54.3137,54.2883,54.2883,3536.0
2015-06-23 14:50:00,64.3,64.34,64.3,64.34,1839.0,54.2883,54.3221,54.2883,54.3221,1839.0
2015-06-23 14:55:00,64.34,64.35,64.3,64.3,3442.0,54.3221,54.3305,54.2883,54.2883,3442.0
2015-06-23 15:00:00,64.3,64.31,64.28,64.3,6309.0,54.2883,54.2968,54.2714,54.2883,6309.0
2015-06-23 15:05:00,64.3,64.3,64.25,64.27,4100.0,54.2883,54.2883,54.2461,54.263,4100.0
2015-06-23 15:10:00,64.26,64.27,64.25,64.25,5139.0,54.2546,54.263,54.2461,54.2461,5139.0
2015-06-23 15:15:00,64.25,64.28,64.25,64.27,7903.0,54.2461,54.2714,54.2461,54.263,7903.0
2015-06-23 15:20:00,64.27,64.29,64.26,64.28,8307.0,54.263,54.2799,54.2546,54.2714,8307.0
2015-06-23 15:25:00,64.28,64.29,64.26,64.26,9078.0,54.2714,54.2799,54.2546,54.2546,9078.0
2015-06-23 15:30:00,64.26,64.28,64.25,64.28,15620.0,54.2546,54.2714,54.2461,54.2714,15620.0
2015-06-23 15:35:00,64.27,64.28,64.24,64.25,16896.0,54.263,54.2714,54.2377,54.2461,16896.0
2015-06-23 15:40:00,64.25,64.27,64.22,64.23,12909.0,54.2461,54.263,54.2208,54.2292,12909.0
2015-06-23 15:45:00,64.23,64.25,64.22,64.25,20534.0,54.2292,54.2461,54.2208,54.2461,20534.0
2015-06-23 15:50:00,64.25,64.26,64.22,64.23,35456.0,54.2461,54.2546,54.2208,54.2292,35456.0
2015-06-23 15:55:00,64.24,64.3,64.22,64.28,40990.0,54.2377,54.2883,54.2208,54.2714,40990.0
2015-06-24 09:30:00,64.15,64.15,63.95,63.98,7888.0,54.1617,54.1617,53.9928,54.0182,7888.0
2015-06-24 09:35:00,64.01,64.19,63.98,64.1,4300.0,54.0435,54.1955,54.0182,54.1195,4300.0
2015-06-24 09:40:00,64.09,64.1,64.03,64.03,900.0,54.111,54.1195,54.0604,54.0604,900.0
2015-06-24 09:45:00,64.06,64.06,63.95,64.0,8067.0,54.0857,54.0857,53.9928,54.035,8067.0
2015-06-24 09:50:00,63.99,64.01,63.91,63.92,7882.0,54.0266,54.0435,53.959,53.9675,7882.0
2015-06-24 09:55:00,63.93,63.94,63.87,63.9,5900.0,53.9759,53.9844,53.9253,53.9506,5900.0
2015-06-24 10:00:00,63.89,63.95,63.89,63.92,6574.0,53.9422,53.9928,53.9422,53.9675,6574.0
2015-06-24 10:05:00,63.91,63.92,63.84,63.86,4574.0,53.959,53.9675,53.8999,53.9168,4574.0
2015-06-24 10:10:00,63.86,63.87,63.78,63.86,7032.0,53.9168,53.9253,53.8493,53.9168,7032.0
2015-06-24 10:15:00,63.88,63.88,63.79,63.81,7395.0,53.9337,53.9337,53.8577,53.8746,7395.0
2015-06-24 10:20:00,63.8,63.81,63.77,63.78,2900.0,53.8662,53.8746,53.8408,53.8493,2900.0
2015-06-24 10:25:00,63.78,63.89,63.76,63.89,16856.0,53.8493,53.9422,53.8324,53.9422,16856.0
2015-06-24 10:30:00,63.9,63.97,63.89,63.95,1799.0,53.9506,54.0097,53.9422,53.9928,1799.0
2015-06-24 10:35:00,63.95,63.97,63.92,63.93,2602.0,53.9928,54.0097,53.9675,53.9759,2602.0
2015-06-24 10:40:00,63.93,63.98,63.93,63.94,2283.0,53.9759,54.0182,53.9759,53.9844,2283.0
2015-06-24 10:45:00,63.94,63.99,63.94,63.99,1400.0,53.9844,54.0266,53.9844,54.0266,1400.0
2015-06-24 10:50:00,63.98,63.98,63.92,63.95,4900.0,54.0182,54.0182,53.9675,53.9928,4900.0
2015-06-24 10:55:00,63.94,63.94,63.9,63.91,1700.0,53.9844,53.9844,53.9506,53.959,1700.0
2015-06-24 11:00:00,63.91,63.92,63.86,63.91,4414.0,53.959,53.9675,53.9168,53.959,4414.0
2015-06-24 11:05:00,63.91,63.92,63.87,63.89,6639.0,53.959,53.9675,53.9253,53.9422,6639.0
2015-06-24 11:10:00,63.88,63.88,63.83,63.83,3300.0,53.9337,53.9337,53.8915,53.8915,3300.0
2015-06-24 11:15:00,63.82,63.84,63.79,63.84,2843.0,53.8831,53.8999,53.8577,53.8999,2843.0
2015-06-24 11:20:00,63.85,63.85,63.81,63.81,2800.0,53.9084,53.9084,53.8746,53.8746,2800.0
2015-06-24 11:25:00,63.79,63.85,63.79,63.85,4190.0,53.8577,53.9084,53.8577,53.9084,4190.0
2015-06-24 11:30:00,63.84,63.84,63.81,63.84,3678.0,53.8999,53.8999,53.8746,53.8999,3678.0
2015-06-24 11:35:00,63.84,63.85,63.77,63.77,3318.0,53.8999,53.9084,53.8408,53.8408,3318.0
2015-06-24 11:40:00,63.76,63.84,63.76,63.84,5888.0,53.8324,53.8999,53.8324,53.8999,5888.0
2015-06-24 11:45:00,63.85,63.85,63.8,63.8,1300.0,53.9084,53.9084,53.8662,53.8662,1300.0
2015-06-24 11:50:00,63.8,63.82,63.77,63.77,4972.0,53.8662,53.8831,53.8408,53.8408,4972.0
2015-06-24 11:55:00,63.77,63.8,63.73,63.74,5576.0,53.8408,53.8662,53.8071,53.8155,5576.0
2015-06-24 12:00:00,63.74,63.74,63.68,63.68,3900.0,53.8155,53.8155,53.7649,53.7649,3900.0
2015-06-24 12:05:00,63.67,63.69,63.65,63.65,5200.0,53.7564,53.7733,53.7395,53.7395,5200.0
2015-06-24 12:10:00,63.64,63.7,63.6,63.68,7605.0,53.7311,53.7817,53.6973,53.7649,7605.0
2015-06-24 12:15:00,63.7,63.74,63.7,63.74,3309.0,53.7817,53.8155,53.7817,53.8155,3309.0
2015-06-24 12:20:00,63.72,63.74,63.67,63.67,3100.0,53.7986,53.8155,53.7564,53.7564,3100.0
2015-06-24 12:25:00,63.66,63.68,63.64,63.66,4999.0,53.748,53.7649,53.7311,53.748,4999.0
2015-06-24 12:30:00,63.65,63.69,63.62,63.69,3531.0,53.7395,53.7733,53.7142,53.7733,3531.0
2015-06-24 12:35:00,63.67,63.68,63.66,63.67,2800.0,53.7564,53.7649,53.748,53.7564,2800.0
2015-06-24 12:40:00,63.66,63.66,63.61,63.61,4249.0,53.748,53.748,53.7058,53.7058,4249.0
2015-06-24 12:45:00,63.63,63.63,63.58,63.59,4818.0,53.7226,53.7226,53.6804,53.6889,4818.0
2015-06-24 12:50:00,63.58,63.59,63.54,63.58,5600.0,53.6804,53.6889,53.6467,53.6804,5600.0
2015-06-24 12:55:00,63.59,63.64,63.58,63.63,2725.0,53.6889,53.7311,53.6804,53.7226,2725.0
2015-06-24 13:00:00,63.63,63.63,63.6,63.62,2800.0,53.7226,53.7226,53.6973,53.7142,2800.0
2015-06-24 13:05:00,63.62,63.62,63.59,63.6,5300.0,53.7142,53.7142,53.6889,53.6973,5300.0
2015-06-24 13:10:00,63.6,63.6,63.58,63.58,4639.0,53.6973,53.6973,53.6804,53.6804,4639.0
2015-06-24 13:15:00,63.57,63.57,63.54,63.54,2298.0,53.672,53.672,53.6467,53.6467,2298.0
2015-06-24 13:20:00,63.54,63.55,63.5,63.51,9745.0,53.6467,53.6551,53.6129,53.6213,9745.0
2015-06-24 13:25:00,63.51,63.52,63.45,63.47,7862.0,53.6213,53.6298,53.5707,53.5876,7862.0
2015-06-24 13:30:00,63.46,63.49,63.46,63.49,2973.0,53.5791,53.6044,53.5791,53.6044,2973.0
2015-06-24 13:35:00,63.5,63.5,63.45,63.46,4219.0,53.6129,53.6129,53.5707,53.5791,4219.0
2015-06-24 13:40:00,63.45,63.46,63.43,63.45,5005.0,53.5707,53.5791,53.5538,53.5707,5005.0
2015-06-24 13:45:00,63.46,63.5,63.46,63.47,6200.0,53.5791,53.6129,53.5791,53.5876,6200.0
2015-06-24 13:50:00,63.46,63.5,63.45,63.49,3037.0,53.5791,53.6129,53.5707,53.6044,3037.0
2015-06-24 13:55:00,63.49,63.52,63.49,63.52,5382.0,53.6044,53.6298,53.6044,53.6298,5382.0
2015-06-24 14:00:00,63.53,63.54,63.51,63.52,3595.0,53.6382,53.6467,53.6213,53.6298,3595.0
2015-06-24 14:05:00,63.52,63.53,63.48,63.49,4104.0,53.6298,53.6382,53.596,53.6044,4104.0
2015-06-24 14:10:00,63.5,63.5,63.47,63.49,3303.0,53.6129,53.6129,53.5876,53.6044,3303.0
2015-06-24 14:15:00,63.49,63.49,63.43,63.43,7800.0,53.6044,53.6044,53.5538,53.5538,7800.0
2015-06-24 14:20:00,63.43,63.44,63.4,63.41,4522.0,53.5538,53.5622,53.5285,53.5369,4522.0
2015-06-24 14:25:00,63.41,63.45,63.38,63.44,18002.0,53.5369,53.5707,53.5116,53.5622,18002.0
2015-06-24 14:30:00,63.44,63.5,63.39,63.5,10016.0,53.5622,53.6129,53.52,53.6129,10016.0
2015-06-24 14:35:00,63.49,63.54,63.46,63.53,5663.0,53.6044,53.6467,53.5791,53.6382,5663.0
2015-06-24 14:40:00,63.55,63.56,63.54,63.54,2443.0,53.6551,53.6635,53.6467,53.6467,2443.0
2015-06-24 14:45:00,63.55,63.57,63.52,63.55,11969.0,53.6551,53.672,53.6298,53.6551,11969.0
2015-06-24 14:50:00,63.54,63.61,63.53,63.58,7455.0,53.6467,53.7058,53.6382,53.6804,7455.0
2015-06-24 14:55:00,63.57,63.61,63.56,63.6,5125.0,53.672,53.7058,53.6635,53.6973,5125.0
2015-06-24 15:00:00,63.59,63.59,63.52,63.54,10706.0,53.6889,53.6889,53.6298,53.6467,10706.0
2015-06-24 15:05:00,63.53,63.55,63.47,63.52,19825.0,53.6382,53.6551,53.5876,53.6298,19825.0
2015-06-24 15:10:00,63.52,63.54,63.5,63.52,7130.0,53.6298,53.6467,53.6129,53.6298,7130.0
2015-06-24 15:15:00,63.51,63.52,63.47,63.51,12856.0,53.6213,53.6298,53.5876,53.6213,12856.0
2015-06-24 15:20:00,63.51,63.54,63.48,63.51,15290.0,53.6213,53.6467,53.596,53.6213,15290.0
2015-06-24 15:25:00,63.51,63.55,63.51,63.54,7952.0,53.6213,53.6551,53.6213,53.6467,7952.0
2015-06-24 15:30:00,63.54,63.56,63.51,63.55,16301.0,53.6467,53.6635,53.6213,53.6551,16301.0
2015-06-24 15:35:00,63.55,63.55,63.47,63.47,10334.0,53.6551,53.6551,53.5876,53.5876,10334.0
2015-06-24 15:40:00,63.47,63.48,63.45,63.46,7820.0,53.5876,53.596,53.5707,53.5791,7820.0
2015-06-24 15:45:00,63.46,63.46,63.34,63.35,24993.0,53.5791,53.5791,53.4778,53.4862,24993.0
2015-06-24 15:50:00,63.34,63.37,63.32,63.34,21452.0,53.4778,53.5031,53.4609,53.4778,21452.0
2015-06-24 15:55:00,63.33,63.35,63.3,63.3,48751.0,53.4694,53.4862,53.444,53.444,48751.0
2015-06-25 09:30:00,63.51,63.59,63.2,63.3,8067.0,53.6213,53.6889,53.3596,53.444,8067.0
2015-06-25 09:35:00,63.35,63.37,63.18,63.19,6860.0,53.4862,53.5031,53.3427,53.3512,6860.0
2015-06-25 09:40:00,63.19,63.19,63.03,63.18,8800.0,53.3512,53.3512,53.2161,53.3427,8800.0
2015-06-25 09:45:00,63.18,63.19,63.06,63.16,11800.0,53.3427,53.3512,53.2414,53.3258,11800.0
2015-06-25 09:50:00,63.16,63.26,63.16,63.23,5680.0,53.3258,53.4103,53.3258,53.3849,5680.0
2015-06-25 09:55:00,63.22,63.25,63.18,63.22,4826.0,53.3765,53.4018,53.3427,53.3765,4826.0
2015-06-25 10:00:00,63.22,63.27,63.17,63.17,11194.0,53.3765,53.4187,53.3343,53.3343,11194.0
2015-06-25 10:05:00,63.19,63.22,63.15,63.21,9704.0,53.3512,53.3765,53.3174,53.368,9704.0
2015-06-25 10:10:00,63.23,63.3,63.21,63.24,6838.0,53.3849,53.444,53.368,53.3934,6838.0
2015-06-25 10:15:00,63.26,63.26,63.23,63.25,6796.0,53.4103,53.4103,53.3849,53.4018,6796.0
2015-06-25 10:20:00,63.27,63.28,63.19,63.22,10285.0,53.4187,53.4271,53.3512,53.3765,10285.0
2015-06-25 10:25:00,63.23,63.26,63.22,63.24,5757.0,53.3849,53.4103,53.3765,53.3934,5757.0
2015-06-25 10:30:00,63.24,63.27,63.18,63.18,9700.0,53.3934,53.4187,53.3427,53.3427,9700.0
2015-06-25 10:35:00,63.18,63.2,63.12,63.18,8470.0,53.3427,53.3596,53.2921,53.3427,8470.0
2015-06-25 10:40:00,63.18,63.22,63.17,63.17,4155.0,53.3427,53.3765,53.3343,53.3343,4155.0
2015-06-25 10:45:00,63.19,63.25,63.18,63.25,2300.0,53.3512,53.4018,53.3427,53.4018,2300.0
2015-06-25 10:50:00,63.25,63.26,63.19,63.21,4852.0,53.4018,53.4103,53.3512,53.368,4852.0
2015-06-25 10:55:00,63.2,63.25,63.19,63.21,4646.0,53.3596,53.4018,53.3512,53.368,4646.0
2015-06-25 11:00:00,63.22,63.3,63.22,63.26,4272.0,53.3765,53.444,53.3765,53.4103,4272.0
2015-06-25 11:05:00,63.27,63.3,63.24,63.25,8680.0,53.4187,53.444,53.3934,53.4018,8680.0
2015-06-25 11:10:00,63.26,63.28,63.23,63.25,6449.0,53.4103,53.4271,53.3849,53.4018,6449.0
2015-06-25 11:15:00,63.26,63.27,63.22,63.22,4475.0,53.4103,53.4187,53.3765,53.3765,4475.0
2015-06-25 11:20:00,63.23,63.25,63.22,63.25,3900.0,53.3849,53.4018,53.3765,53.4018,3900.0
2015-06-25 11:25:00,63.24,63.25,63.18,63.2,3315.0,53.3934,53.4018,53.3427,53.3596,3315.0
2015-06-25 11:30:00,63.19,63.25,63.18,63.23,5600.0,53.3512,53.4018,53.3427,53.3849,5600.0
2015-06-25 11:35:00,63.24,63.24,63.2,63.23,5355.0,53.3934,53.3934,53.3596,53.3849,5355.0
2015-06-25 11:40:00,63.21,63.23,63.19,63.2,2000.0,53.368,53.3849,53.3512,53.3596,2000.0
2015-06-25 11:45:00,63.21,63.22,63.18,63.18,5741.0,53.368,53.3765,53.3427,53.3427,5741.0
2015-06-25 11:50:00,63.2,63.26,63.19,63.25,2900.0,53.3596,53.4103,53.3512,53.4018,2900.0
2015-06-25 11:55:00,63.25,63.28,63.24,63.24,6053.0,53.4018,53.4271,53.3934,53.3934,6053.0
2015-06-25 12:00:00,63.25,63.26,63.22,63.22,4110.0,53.4018,53.4103,53.3765,53.3765,4110.0
2015-06-25 12:05:00,63.22,63.25,63.21,63.21,3997.0,53.3765,53.4018,53.368,53.368,3997.0
2015-06-25 12:10:00,63.21,63.23,63.17,63.23,15327.0,53.368,53.3849,53.3343,53.3849,15327.0
2015-06-25 12:15:00,63.23,63.26,63.23,63.25,5235.0,53.3849,53.4103,53.3849,53.4018,5235.0
2015-06-25 12:20:00,63.25,63.25,63.22,63.22,3300.0,53.4018,53.4018,53.3765,53.3765,3300.0
2015-06-25 12:25:00,63.22,63.23,63.2,63.21,2500.0,53.3765,53.3849,53.3596,53.368,2500.0
2015-06-25 12:30:00,63.2,63.25,63.19,63.25,6253.0,53.3596,53.4018,53.3512,53.4018,6253.0
2015-06-25 12:35:00,63.23,63.25,63.22,63.24,2645.0,53.3849,53.4018,53.3765,53.3934,2645.0
2015-06-25 12:40:00,63.23,63.23,63.19,63.21,3435.0,53.3849,53.3849,53.3512,53.368,3435.0
2015-06-25 12:45:00,63.2,63.26,63.2,63.24,5770.0,53.3596,53.4103,53.3596,53.3934,5770.0
2015-06-25 12:50:00,63.24,63.25,63.21,63.23,4519.0,53.3934,53.4018,53.368,53.3849,4519.0
2015-06-25 12:55:00,63.24,63.26,63.23,63.25,6867.0,53.3934,53.4103,53.3849,53.4018,6867.0
2015-06-25 13:00:00,63.25,63.26,63.24,63.25,4600.0,53.4018,53.4103,53.3934,53.4018,4600.0
2015-06-25 13:05:00,63.26,63.29,63.25,63.29,6700.0,53.4103,53.4356,53.4018,53.4356,6700.0
2015-06-25 13:10:00,63.28,63.29,63.21,63.21,15260.0,53.4271,53.4356,53.368,53.368,15260.0
2015-06-25 13:15:00,63.2,63.25,63.2,63.25,11907.0,53.3596,53.4018,53.3596,53.4018,11907.0
2015-06-25 13:20:00,63.26,63.26,63.21,63.22,8788.0,53.4103,53.4103,53.368,53.3765,8788.0
2015-06-25 13:25:00,63.22,63.24,63.22,63.23,3125.0,53.3765,53.3934,53.3765,53.3849,3125.0
2015-06-25 13:30:00,63.23,63.26,63.22,63.22,10982.0,53.3849,53.4103,53.3765,53.3765,10982.0
2015-06-25 13:35:00,63.21,63.23,63.2,63.23,3414.0,53.368,53.3849,53.3596,53.3849,3414.0
2015-06-25 13:40:00,63.23,63.24,63.2,63.22,7779.0,53.3849,53.3934,53.3596,53.3765,7779.0
2015-06-25 13:45:00,63.22,63.24,63.2,63.23,7150.0,53.3765,53.3934,53.3596,53.3849,7150.0
2015-06-25 13:50:00,63.24,63.25,63.2,63.21,6143.0,53.3934,53.4018,53.3596,53.368,6143.0
2015-06-25 13:55:00,63.21,63.23,63.2,63.21,6210.0,53.368,53.3849,53.3596,53.368,6210.0
2015-06-25 14:00:00,63.21,63.22,63.19,63.2,6454.0,53.368,53.3765,53.3512,53.3596,6454.0
2015-06-25 14:05:00,63.21,63.21,63.15,63.16,2796.0,53.368,53.368,53.3174,53.3258,2796.0
2015-06-25 14:10:00,63.15,63.17,63.12,63.15,22644.0,53.3174,53.3343,53.2921,53.3174,22644.0
2015-06-25 14:15:00,63.15,63.17,63.13,63.15,6325.0,53.3174,53.3343,53.3005,53.3174,6325.0
2015-06-25 14:20:00,63.16,63.16,63.11,63.11,1920.0,53.3258,53.3258,53.2836,53.2836,1920.0
2015-06-25 14:25:00,63.09,63.11,63.04,63.11,25259.0,53.2667,53.2836,53.2245,53.2836,25259.0
2015-06-25 14:30:00,63.1,63.16,63.07,63.15,10052.0,53.2752,53.3258,53.2498,53.3174,10052.0
2015-06-25 14:35:00,63.13,63.19,63.13,63.19,4200.0,53.3005,53.3512,53.3005,53.3512,4200.0
2015-06-25 14:40:00,63.2,63.21,63.17,63.2,12479.0,53.3596,53.368,53.3343,53.3596,12479.0
2015-06-25 14:45:00,63.21,63.23,63.18,63.18,5629.0,53.368,53.3849,53.3427,53.3427,5629.0
2015-06-25 14:50:00,63.18,63.18,63.15,63.17,4022.0,53.3427,53.3427,53.3174,53.3343,4022.0
2015-06-25 14:55:00,63.16,63.2,63.11,63.19,4753.0,53.3258,53.3596,53.2836,53.3512,4753.0
2015-06-25 15:00:00,63.2,63.23,63.17,63.23,7498.0,53.3596,53.3849,53.3343,53.3849,7498.0
2015-06-25 15:05:00,63.23,63.28,63.21,63.25,16630.0,53.3849,53.4271,53.368,53.4018,16630.0
2015-06-25 15:10:00,63.25,63.25,63.18,63.21,7381.0,53.4018,53.4018,53.3427,53.368,7381.0
2015-06-25 15:15:00,63.22,63.22,63.18,63.18,3002.0,53.3765,53.3765,53.3427,53.3427,3002.0
2015-06-25 15:20:00,63.19,63.21,63.18,63.2,5309.0,53.3512,53.368,53.3427,53.3596,5309.0
2015-06-25 15:25:00,63.21,63.22,63.15,63.16,10949.0,53.368,53.3765,53.3174,53.3258,10949.0
2015-06-25 15:30:00,63.17,63.18,63.11,63.12,9241.0,53.3343,53.3427,53.2836,53.2921,9241.0
2015-06-25 15:35:00,63.11,63.13,63.07,63.12,13098.0,53.2836,53.3005,53.2498,53.2921,13098.0
2015-06-25 15:40:00,63.12,63.12,63.07,63.08,20605.0,53.2921,53.2921,53.2498,53.2583,20605.0
2015-06-25 15:45:00,63.09,63.15,63.08,63.11,35288.0,53.2667,53.3174,53.2583,53.2836,35288.0
2015-06-25 15:50:00,63.1,63.15,63.1,63.14,23056.0,53.2752,53.3174,53.2752,53.3089,23056.0
2015-06-25 15:55:00,63.14,63.18,63.12,63.12,34321.0,53.3089,53.3427,53.2921,53.2921,34321.0
2015-06-26 09:30:00,63.25,63.25,63.25,63.25,4320.0,53.4018,53.4018,53.4018,53.4018,4320.0
2015-06-26 09:35:00,63.25,63.26,63.04,63.2,7033.0,53.4018,53.4103,53.2245,53.3596,7033.0
2015-06-26 09:40:00,63.14,63.25,63.13,63.25,4200.0,53.3089,53.4018,53.3005,53.4018,4200.0
2015-06-26 09:45:00,63.25,63.3,63.22,63.29,10279.0,53.4018,53.444,53.3765,53.4356,10279.0
2015-06-26 09:50:00,63.29,63.41,63.28,63.41,11983.0,53.4356,53.5369,53.4271,53.5369,11983.0
2015-06-26 09:55:00,63.42,63.43,63.36,63.36,7204.0,53.5453,53.5538,53.4947,53.4947,7204.0
2015-06-26 10:00:00,63.38,63.38,63.29,63.29,5900.0,53.5116,53.5116,53.4356,53.4356,5900.0
2015-06-26 10:05:00,63.29,63.31,63.25,63.3,8478.0,53.4356,53.4525,53.4018,53.444,8478.0
2015-06-26 10:10:00,63.31,63.31,63.17,63.22,101129.0,53.4525,53.4525,53.3343,53.3765,101129.0
2015-06-26 10:15:00,63.24,63.25,63.2,63.21,6000.0,53.3934,53.4018,53.3596,53.368,6000.0
2015-06-26 10:20:00,63.21,63.24,63.1,63.12,9319.0,53.368,53.3934,53.2752,53.2921,9319.0
2015-06-26 10:25:00,63.12,63.22,63.11,63.22,3935.0,53.2921,53.3765,53.2836,53.3765,3935.0
2015-06-26 10:30:00,63.23,63.28,63.23,63.28,4017.0,53.3849,53.4271,53.3849,53.4271,4017.0
2015-06-26 10:35:00,63.28,63.33,63.27,63.29,13928.0,53.4271,53.4694,53.4187,53.4356,13928.0
2015-06-26 10:40:00,63.31,63.32,63.24,63.24,5738.0,53.4525,53.4609,53.3934,53.3934,5738.0
2015-06-26 10:45:00,63.23,63.25,63.23,63.24,2213.0,53.3849,53.4018,53.3849,53.3934,2213.0
2015-06-26 10:50:00,63.25,63.28,63.25,63.27,931.0,53.4018,53.4271,53.4018,53.4187,931.0
2015-06-26 10:55:00,63.29,63.29,63.14,63.19,13523.0,53.4356,53.4356,53.3089,53.3512,13523.0
2015-06-26 11:00:00,63.18,63.27,63.18,63.27,4728.0,53.3427,53.4187,53.3427,53.4187,4728.0
2015-06-26 11:05:00,63.27,63.28,63.25,63.28,7368.0,53.4187,53.4271,53.4018,53.4271,7368.0
2015-06-26 11:10:00,63.27,63.31,63.27,63.31,2717.0,53.4187,53.4525,53.4187,53.4525,2717.0
2015-06-26 11:15:00,63.32,63.37,63.28,63.32,20310.0,53.4609,53.5031,53.4271,53.4609,20310.0
2015-06-26 11:20:00,63.31,63.34,63.31,63.33,1983.0,53.4525,53.4778,53.4525,53.4694,1983.0
2015-06-26 11:25:00,63.34,63.37,63.34,63.36,5750.0,53.4778,53.5031,53.4778,53.4947,5750.0
2015-06-26 11:30:00,63.37,63.38,63.28,63.32,7113.0,53.5031,53.5116,53.4271,53.4609,7113.0
2015-06-26 11:35:00,63.32,63.34,63.32,63.33,900.0,53.4609,53.4778,53.4609,53.4694,900.0
2015-06-26 11:40:00,63.31,63.32,63.28,63.3,7415.0,53.4525,53.4609,53.4271,53.444,7415.0
2015-06-26 11:45:00,63.31,63.31,63.31,63.31,100.0,53.4525,53.4525,53.4525,53.4525,100.0
2015-06-26 11:50:00,63.31,63.32,63.26,63.26,7104.0,53.4525,53.4609,53.4103,53.4103,7104.0
2015-06-26 11:55:00,63.27,63.28,63.27,63.27,5135.0,53.4187,53.4271,53.4187,53.4187,5135.0
2015-06-26 12:00:00,63.27,63.28,63.24,63.25,16650.0,53.4187,53.4271,53.3934,53.4018,16650.0
2015-06-26 12:05:00,63.26,63.28,63.24,63.25,8289.0,53.4103,53.4271,53.3934,53.4018,8289.0
2015-06-26 12:10:00,63.26,63.28,63.26,63.28,3068.0,53.4103,53.4271,53.4103,53.4271,3068.0
2015-06-26 12:15:00,63.28,63.32,63.28,63.31,4842.0,53.4271,53.4609,53.4271,53.4525,4842.0
2015-06-26 12:20:00,63.32,63.33,63.27,63.28,6544.0,53.4609,53.4694,53.4187,53.4271,6544.0
2015-06-26 12:25:00,63.28,63.3,63.28,63.29,6000.0,53.4271,53.444,53.4271,53.4356,6000.0
2015-06-26 12:30:00,63.3,63.31,63.21,63.23,10045.0,53.444,53.4525,53.368,53.3849,10045.0
2015-06-26 12:35:00,63.23,63.24,63.21,63.21,3600.0,53.3849,53.3934,53.368,53.368,3600.0
2015-06-26 12:40:00,63.21,63.22,63.2,63.21,5289.0,53.368,53.3765,53.3596,53.368,5289.0
2015-06-26 12:45:00,63.21,63.23,63.2,63.21,3200.0,53.368,53.3849,53.3596,53.368,3200.0
2015-06-26 12:50:00,63.21,63.22,63.15,63.15,7239.0,53.368,53.3765,53.3174,53.3174,7239.0
2015-06-26 12:55:00,63.15,63.16,63.12,63.13,13544.0,53.3174,53.3258,53.2921,53.3005,13544.0
2015-06-26 13:00:00,63.12,63.18,63.12,63.16,8700.0,53.2921,53.3427,53.2921,53.3258,8700.0
2015-06-26 13:05:00,63.17,63.17,63.13,63.15,4806.0,53.3343,53.3343,53.3005,53.3174,4806.0
2015-06-26 13:10:00,63.14,63.15,63.09,63.1,11412.0,53.3089,53.3174,53.2667,53.2752,11412.0
2015-06-26 13:15:00,63.09,63.12,63.07,63.08,6675.0,53.2667,53.2921,53.2498,53.2583,6675.0
2015-06-26 13:20:00,63.08,63.09,63.06,63.08,11700.0,53.2583,53.2667,53.2414,53.2583,11700.0
2015-06-26 13:25:00,63.09,63.17,63.08,63.17,4774.0,53.2667,53.3343,53.2583,53.3343,4774.0
2015-06-26 13:30:00,63.16,63.17,63.12,63.12,5011.0,53.3258,53.3343,53.2921,53.2921,5011.0
2015-06-26 13:35:00,63.13,63.19,63.12,63.19,3768.0,53.3005,53.3512,53.2921,53.3512,3768.0
2015-06-26 13:40:00,63.19,63.33,63.19,63.31,77442.0,53.3512,53.4694,53.3512,53.4525,77442.0
2015-06-26 13:45:00,63.31,63.32,63.29,63.31,7041.0,53.4525,53.4609,53.4356,53.4525,7041.0
2015-06-26 13:50:00,63.32,63.33,63.3,63.31,3940.0,53.4609,53.4694,53.444,53.4525,3940.0
2015-06-26 13:55:00,63.3,63.32,63.3,63.3,6146.0,53.444,53.4609,53.444,53.444,6146.0
2015-06-26 14:00:00,63.31,63.31,63.29,63.31,5703.0,53.4525,53.4525,53.4356,53.4525,5703.0
2015-06-26 14:05:00,63.3,63.31,63.29,63.3,12942.0,53.444,53.4525,53.4356,53.444,12942.0
2015-06-26 14:10:00,63.3,63.32,63.29,63.32,15771.0,53.444,53.4609,53.4356,53.4609,15771.0
2015-06-26 14:15:00,63.33,63.33,63.25,63.27,8149.0,53.4694,53.4694,53.4018,53.4187,8149.0
2015-06-26 14:20:00,63.28,63.31,63.27,63.3,34145.0,53.4271,53.4525,53.4187,53.444,34145.0
2015-06-26 14:25:00,63.29,63.29,63.22,63.26,8495.0,53.4356,53.4356,53.3765,53.4103,8495.0
2015-06-26 14:30:00,63.26,63.31,63.25,63.31,4311.0,53.4103,53.4525,53.4018,53.4525,4311.0
2015-06-26 14:35:00,63.31,63.31,63.28,63.31,5606.0,53.4525,53.4525,53.4271,53.4525,5606.0
2015-06-26 14:40:00,63.32,63.32,63.23,63.24,4484.0,53.4609,53.4609,53.3849,53.3934,4484.0
2015-06-26 14:45:00,63.24,63.26,63.18,63.26,4175.0,53.3934,53.4103,53.3427,53.4103,4175.0
2015-06-26 14:50:00,63.26,63.27,63.23,63.24,10549.0,53.4103,53.4187,53.3849,53.3934,10549.0
2015-06-26 14:55:00,63.24,63.24,63.2,63.21,4591.0,53.3934,53.3934,53.3596,53.368,4591.0
2015-06-26 15:00:00,63.21,63.32,63.21,63.32,13984.0,53.368,53.4609,53.368,53.4609,13984.0
2015-06-26 15:05:00,63.33,63.4,63.33,63.4,8704.0,53.4694,53.5285,53.4694,53.5285,8704.0
2015-06-26 15:10:00,63.41,63.42,63.31,63.32,12902.0,53.5369,53.5453,53.4525,53.4609,12902.0
2015-06-26 15:15:00,63.32,63.37,63.3,63.37,10158.0,53.4609,53.5031,53.444,53.5031,10158.0
2015-06-26 15:20:00,63.37,63.37,63.3,63.34,9680.0,53.5031,53.5031,53.444,53.4778,9680.0
2015-06-26 15:25:00,63.36,63.38,63.32,63.36,11795.0,53.4947,53.5116,53.4609,53.4947,11795.0
2015-06-26 15:30:00,63.35,63.37,63.34,63.36,15177.0,53.4862,53.5031,53.4778,53.4947,15177.0
2015-06-26 15:35:00,63.36,63.36,63.28,63.28,21309.0,53.4947,53.4947,53.4271,53.4271,21309.0
2015-06-26 15:40:00,63.29,63.31,63.24,63.27,15120.0,53.4356,53.4525,53.3934,53.4187,15120.0
2015-06-26 15:45:00,63.27,63.32,63.26,63.28,29807.0,53.4187,53.4609,53.4103,53.4271,29807.0
2015-06-26 15:50:00,63.29,63.33,63.28,63.32,57834.0,53.4356,53.4694,53.4271,53.4609,57834.0
2015-06-26 15:55:00,63.33,63.39,63.32,63.35,123928.0,53.4694,53.52,53.4609,53.4862,123928.0
2015-06-29 09:30:00,62.99,63.04,62.77,62.86,55088.0,53.1823,53.2245,52.9966,53.0725,55088.0
2015-06-29 09:35:00,62.9,62.96,62.88,62.9,5806.0,53.1063,53.157,53.0894,53.1063,5806.0
2015-06-29 09:40:00,62.9,62.98,62.87,62.91,13646.0,53.1063,53.1739,53.081,53.1148,13646.0
2015-06-29 09:45:00,62.93,63.01,62.91,62.99,18025.0,53.1316,53.1992,53.1148,53.1823,18025.0
2015-06-29 09:50:00,62.99,63.03,62.97,63.0,17101.0,53.1823,53.2161,53.1654,53.1907,17101.0
2015-06-29 09:55:00,63.0,63.07,62.97,63.06,26311.0,53.1907,53.2498,53.1654,53.2414,26311.0
2015-06-29 10:00:00,63.11,63.14,63.05,63.14,12321.0,53.2836,53.3089,53.233,53.3089,12321.0
2015-06-29 10:05:00,63.12,63.19,63.08,63.13,8685.0,53.2921,53.3512,53.2583,53.3005,8685.0
2015-06-29 10:10:00,63.12,63.12,63.01,63.01,8780.0,53.2921,53.2921,53.1992,53.1992,8780.0
2015-06-29 10:15:00,63.01,63.11,62.97,62.97,5661.0,53.1992,53.2836,53.1654,53.1654,5661.0
2015-06-29 10:20:00,62.95,63.02,62.94,62.98,47358.0,53.1485,53.2076,53.1401,53.1739,47358.0
2015-06-29 10:25:00,62.98,62.98,62.88,62.89,5179.0,53.1739,53.1739,53.0894,53.0979,5179.0
2015-06-29 10:30:00,62.89,62.9,62.85,62.88,7497.0,53.0979,53.1063,53.0641,53.0894,7497.0
2015-06-29 10:35:00,62.88,62.92,62.88,62.9,5863.0,53.0894,53.1232,53.0894,53.1063,5863.0
2015-06-29 10:40:00,62.9,62.9,62.83,62.89,15251.0,53.1063,53.1063,53.0472,53.0979,15251.0
2015-06-29 10:45:00,62.88,62.97,62.86,62.87,8514.0,53.0894,53.1654,53.0725,53.081,8514.0
2015-06-29 10:50:00,62.87,62.9,62.85,62.87,5190.0,53.081,53.1063,53.0641,53.081,5190.0
2015-06-29 10:55:00,62.88,62.88,62.8,62.81,14393.0,53.0894,53.0894,53.0219,53.0303,14393.0
2015-06-29 11:00:00,62.81,62.82,62.79,62.81,15695.0,53.0303,53.0388,53.0134,53.0303,15695.0
2015-06-29 11:05:00,62.81,62.84,62.8,62.8,6755.0,53.0303,53.0557,53.0219,53.0219,6755.0
2015-06-29 11:10:00,62.81,62.83,62.75,62.78,9859.0,53.0303,53.0472,52.9797,53.005,9859.0
2015-06-29 11:15:00,62.75,62.8,62.74,62.74,7279.0,52.9797,53.0219,52.9712,52.9712,7279.0
2015-06-29 11:20:00,62.75,62.87,62.74,62.86,8082.0,52.9797,53.081,52.9712,53.0725,8082.0
2015-06-29 11:25:00,62.86,62.86,62.83,62.85,9621.0,53.0725,53.0725,53.0472,53.0641,9621.0
2015-06-29 11:30:00,62.85,62.85,62.8,62.81,8661.0,53.0641,53.0641,53.0219,53.0303,8661.0
2015-06-29 11:35:00,62.82,62.83,62.74,62.78,19769.0,53.0388,53.0472,52.9712,53.005,19769.0
2015-06-29 11:40:00,62.79,62.83,62.79,62.82,6731.0,53.0134,53.0472,53.0134,53.0388,6731.0
2015-06-29 11:45:00,62.83,62.86,62.81,62.83,17024.0,53.0472,53.0725,53.0303,53.0472,17024.0
2015-06-29 11:50:00,62.84,62.85,62.81,62.82,20534.0,53.0557,53.0641,53.0303,53.0388,20534.0
2015-06-29 11:55:00,62.82,62.86,62.82,62.85,15134.0,53.0388,53.0725,53.0388,53.0641,15134.0
2015-06-29 12:00:00,62.85,62.85,62.8,62.81,9860.0,53.0641,53.0641,53.0219,53.0303,9860.0
2015-06-29 12:05:00,62.81,62.88,62.81,62.88,7322.0,53.0303,53.0894,53.0303,53.0894,7322.0
2015-06-29 12:10:00,62.88,62.89,62.85,62.86,8453.0,53.0894,53.0979,53.0641,53.0725,8453.0
2015-06-29 12:15:00,62.85,62.86,62.8,62.8,7960.0,53.0641,53.0725,53.0219,53.0219,7960.0
2015-06-29 12:20:00,62.8,62.81,62.72,62.74,5986.0,53.0219,53.0303,52.9543,52.9712,5986.0
2015-06-29 12:25:00,62.74,62.76,62.72,62.76,4365.0,52.9712,52.9881,52.9543,52.9881,4365.0
2015-06-29 12:30:00,62.75,62.85,62.71,62.79,21033.0,52.9797,53.0641,52.9459,53.0134,21033.0
2015-06-29 12:35:00,62.79,62.79,62.72,62.72,2375.0,53.0134,53.0134,52.9543,52.9543,2375.0
2015-06-29 12:40:00,62.71,62.73,62.7,62.7,3704.0,52.9459,52.9628,52.9375,52.9375,3704.0
2015-06-29 12:45:00,62.7,62.71,62.66,62.7,18832.0,52.9375,52.9459,52.9037,52.9375,18832.0
2015-06-29 12:50:00,62.7,62.74,62.69,62.71,6025.0,52.9375,52.9712,52.929,52.9459,6025.0
2015-06-29 12:55:00,62.71,62.71,62.68,62.7,2495.0,52.9459,52.9459,52.9206,52.9375,2495.0
2015-06-29 13:00:00,62.7,62.77,62.68,62.74,16938.0,52.9375,52.9966,52.9206,52.9712,16938.0
2015-06-29 13:05:00,62.73,62.73,62.67,62.69,9957.0,52.9628,52.9628,52.9121,52.929,9957.0
2015-06-29 13:10:00,62.68,62.68,62.62,62.63,2284.0,52.9206,52.9206,52.8699,52.8783,2284.0
2015-06-29 13:15:00,62.64,62.69,62.63,62.68,7569.0,52.8868,52.929,52.8783,52.9206,7569.0
2015-06-29 13:20:00,62.69,62.76,62.69,62.75,7351.0,52.929,52.9881,52.929,52.9797,7351.0
2015-06-29 13:25:00,62.75,62.75,62.72,62.72,4870.0,52.9797,52.9797,52.9543,52.9543,4870.0
2015-06-29 13:30:00,62.72,62.76,62.72,62.76,9643.0,52.9543,52.9881,52.9543,52.9881,9643.0
2015-06-29 13:35:00,62.76,62.76,62.71,62.71,4675.0,52.9881,52.9881,52.9459,52.9459,4675.0
2015-06-29 13:40:00,62.71,62.71,62.64,62.7,13705.0,52.9459,52.9459,52.8868,52.9375,13705.0
2015-06-29 13:45:00,62.7,62.76,62.7,62.74,18362.0,52.9375,52.9881,52.9375,52.9712,18362.0
2015-06-29 13:50:00,62.73,62.73,62.66,62.67,5993.0,52.9628,52.9628,52.9037,52.9121,5993.0
2015-06-29 13:55:00,62.67,62.67,62.63,62.65,5129.0,52.9121,52.9121,52.8783,52.8952,5129.0
2015-06-29 14:00:00,62.65,62.66,62.63,62.63,6165.0,52.8952,52.9037,52.8783,52.8783,6165.0
2015-06-29 14:05:00,62.63,62.64,62.6,62.61,5136.0,52.8783,52.8868,52.853,52.8615,5136.0
2015-06-29 14:10:00,62.62,62.62,62.51,62.51,7615.0,52.8699,52.8699,52.777,52.777,7615.0
2015-06-29 14:15:00,62.51,62.53,62.51,62.52,7868.0,52.777,52.7939,52.777,52.7855,7868.0
2015-06-29 14:20:00,62.51,62.52,62.42,62.44,11358.0,52.777,52.7855,52.701,52.7179,11358.0
2015-06-29 14:25:00,62.45,62.45,62.39,62.41,8260.0,52.7264,52.7264,52.6757,52.6926,8260.0
2015-06-29 14:30:00,62.39,62.41,62.33,62.35,7665.0,52.6757,52.6926,52.6251,52.6419,7665.0
2015-06-29 14:35:00,62.35,62.51,62.35,62.51,24188.0,52.6419,52.777,52.6419,52.777,24188.0
2015-06-29 14:40:00,62.5,62.56,62.48,62.56,9335.0,52.7686,52.8192,52.7517,52.8192,9335.0
2015-06-29 14:45:00,62.57,62.64,62.54,62.54,11946.0,52.8277,52.8868,52.8024,52.8024,11946.0
2015-06-29 14:50:00,62.53,62.55,62.5,62.52,9690.0,52.7939,52.8108,52.7686,52.7855,9690.0
2015-06-29 14:55:00,62.52,62.52,62.43,62.45,13585.0,52.7855,52.7855,52.7095,52.7264,13585.0
2015-06-29 15:00:00,62.44,62.47,62.4,62.4,9858.0,52.7179,52.7433,52.6842,52.6842,9858.0
2015-06-29 15:05:00,62.41,62.45,62.41,62.42,11017.0,52.6926,52.7264,52.6926,52.701,11017.0
2015-06-29 15:10:00,62.41,62.5,62.41,62.47,19312.0,52.6926,52.7686,52.6926,52.7433,19312.0
2015-06-29 15:15:00,62.46,62.5,62.41,62.5,19765.0,52.7348,52.7686,52.6926,52.7686,19765.0
2015-06-29 15:20:00,62.5,62.57,62.49,62.56,18124.0,52.7686,52.8277,52.7601,52.8192,18124.0
2015-06-29 15:25:00,62.55,62.56,62.5,62.5,23902.0,52.8108,52.8192,52.7686,52.7686,23902.0
2015-06-29 15:30:00,62.5,62.58,62.49,62.52,74956.0,52.7686,52.8361,52.7601,52.7855,74956.0
2015-06-29 15:35:00,62.51,62.53,62.47,62.49,40506.0,52.777,52.7939,52.7433,52.7601,40506.0
2015-06-29 15:40:00,62.49,62.49,62.42,62.43,30075.0,52.7601,52.7601,52.701,52.7095,30075.0
2015-06-29 15:45:00,62.43,62.44,62.33,62.43,38496.0,52.7095,52.7179,52.6251,52.7095,38496.0
2015-06-29 15:50:00,62.43,62.5,62.42,62.48,60054.0,52.7095,52.7686,52.701,52.7517,60054.0
2015-06-29 15:55:00,62.48,62.5,62.39,62.42,140879.0,52.7517,52.7686,52.6757,52.701,140879.0
2015-06-30 09:30:00,62.9,62.9,62.58,62.6,17450.0,53.1063,53.1063,52.8361,52.853,17450.0
2015-06-30 09:35:00,62.62,62.62,62.39,62.44,18845.0,52.8699,52.8699,52.6757,52.7179,18845.0
2015-06-30 09:40:00,62.43,62.43,62.18,62.23,17150.0,52.7095,52.7095,52.4984,52.5406,17150.0
2015-06-30 09:45:00,62.28,62.34,62.16,62.19,20607.0,52.5828,52.6335,52.4815,52.5069,20607.0
2015-06-30 09:50:00,62.2,62.3,62.08,62.1,13927.0,52.5153,52.5997,52.414,52.4309,13927.0
2015-06-30 09:55:00,62.08,62.12,62.02,62.04,7054.0,52.414,52.4478,52.3633,52.3802,7054.0
2015-06-30 10:00:00,62.02,62.12,62.02,62.04,6887.0,52.3633,52.4478,52.3633,52.3802,6887.0
2015-06-30 10:05:00,62.03,62.07,62.01,62.03,13023.0,52.3718,52.4055,52.3549,52.3718,13023.0
2015-06-30 10:10:00,62.02,62.07,61.94,61.97,15411.0,52.3633,52.4055,52.2958,52.3211,15411.0
2015-06-30 10:15:00,61.98,62.04,61.97,62.02,6296.0,52.3296,52.3802,52.3211,52.3633,6296.0
2015-06-30 10:20:00,62.03,62.05,61.95,62.03,9536.0,52.3718,52.3887,52.3042,52.3718,9536.0
2015-06-30 10:25:00,62.04,62.1,62.02,62.05,5362.0,52.3802,52.4309,52.3633,52.3887,5362.0
2015-06-30 10:30:00,62.05,62.06,61.97,61.97,11397.0,52.3887,52.3971,52.3211,52.3211,11397.0
2015-06-30 10:35:00,61.96,61.96,61.89,61.94,10884.0,52.3127,52.3127,52.2536,52.2958,10884.0
2015-06-30 10:40:00,61.94,61.94,61.84,61.86,10127.0,52.2958,52.2958,52.2114,52.2282,10127.0
2015-06-30 10:45:00,61.86,61.88,61.72,61.75,22190.0,52.2282,52.2451,52.11,52.1354,22190.0
2015-06-30 10:50:00,61.74,61.83,61.69,61.82,29177.0,52.1269,52.2029,52.0847,52.1945,29177.0
2015-06-30 10:55:00,61.82,61.94,61.8,61.9,25760.0,52.1945,52.2958,52.1776,52.262,25760.0
2015-06-30 11:00:00,61.89,61.9,61.82,61.85,16639.0,52.2536,52.262,52.1945,52.2198,16639.0
2015-06-30 11:05:00,61.86,61.9,61.8,61.83,18805.0,52.2282,52.262,52.1776,52.2029,18805.0
2015-06-30 11:10:00,61.83,61.88,61.81,61.88,11306.0,52.2029,52.2451,52.186,52.2451,11306.0
2015-06-30 11:15:00,61.89,62.01,61.89,62.0,8878.0,52.2536,52.3549,52.2536,52.3464,8878.0
2015-06-30 11:20:00,61.99,62.05,61.98,62.02,10808.0,52.338,52.3887,52.3296,52.3633,10808.0
2015-06-30 11:25:00,62.02,62.03,61.93,61.94,9833.0,52.3633,52.3718,52.2873,52.2958,9833.0
2015-06-30 11:30:00,61.94,61.97,61.82,61.85,5818.0,52.2958,52.3211,52.1945,52.2198,5818.0
2015-06-30 11:35:00,61.86,61.96,61.85,61.96,6065.0,52.2282,52.3127,52.2198,52.3127,6065.0
2015-06-30 11:40:00,61.96,61.98,61.93,61.94,6000.0,52.3127,52.3296,52.2873,52.2958,6000.0
2015-06-30 11:45:00,61.95,62.04,61.94,62.04,13721.0,52.3042,52.3802,52.2958,52.3802,13721.0
2015-06-30 11:50:00,62.04,62.04,61.93,61.95,9051.0,52.3802,52.3802,52.2873,52.3042,9051.0
2015-06-30 11:55:00,61.95,61.96,61.89,61.89,12306.0,52.3042,52.3127,52.2536,52.2536,12306.0
2015-06-30 12:00:00,61.9,61.95,61.9,61.94,11076.0,52.262,52.3042,52.262,52.2958,11076.0
2015-06-30 12:05:00,61.94,62.0,61.92,61.99,8967.0,52.2958,52.3464,52.2789,52.338,8967.0
2015-06-30 12:10:00,62.0,62.01,61.94,61.94,9648.0,52.3464,52.3549,52.2958,52.2958,9648.0
2015-06-30 12:15:00,61.92,61.94,61.9,61.9,4434.0,52.2789,52.2958,52.262,52.262,4434.0
2015-06-30 12:20:00,61.91,61.91,61.81,61.82,6443.0,52.2705,52.2705,52.186,52.1945,6443.0
2015-06-30 12:25:00,61.83,61.85,61.75,61.76,12310.0,52.2029,52.2198,52.1354,52.1438,12310.0
2015-06-30 12:30:00,61.77,61.8,61.71,61.76,3780.0,52.1523,52.1776,52.1016,52.1438,3780.0
2015-06-30 12:35:00,61.77,61.79,61.75,61.76,4036.0,52.1523,52.1691,52.1354,52.1438,4036.0
2015-06-30 12:40:00,61.77,61.82,61.76,61.76,7070.0,52.1523,52.1945,52.1438,52.1438,7070.0
2015-06-30 12:45:00,61.75,61.77,61.73,61.76,7065.0,52.1354,52.1523,52.1185,52.1438,7065.0
2015-06-30 12:50:00,61.76,61.8,61.75,61.79,4700.0,52.1438,52.1776,52.1354,52.1691,4700.0
2015-06-30 12:55:00,61.8,61.83,61.78,61.83,7597.0,52.1776,52.2029,52.1607,52.2029,7597.0
2015-06-30 13:00:00,61.82,61.89,61.79,61.89,6959.0,52.1945,52.2536,52.1691,52.2536,6959.0
2015-06-30 13:05:00,61.89,61.9,61.86,61.88,6618.0,52.2536,52.262,52.2282,52.2451,6618.0
2015-06-30 13:10:00,61.88,61.91,61.87,61.88,5289.0,52.2451,52.2705,52.2367,52.2451,5289.0
2015-06-30 13:15:00,61.88,61.89,61.85,61.86,7800.0,52.2451,52.2536,52.2198,52.2282,7800.0
2015-06-30 13:20:00,61.87,61.88,61.84,61.88,2984.0,52.2367,52.2451,52.2114,52.2451,2984.0
2015-06-30 13:25:00,61.88,61.96,61.85,61.93,14458.0,52.2451,52.3127,52.2198,52.2873,14458.0
2015-06-30 13:30:00,61.92,61.98,61.9,61.97,8524.0,52.2789,52.3296,52.262,52.3211,8524.0
2015-06-30 13:35:00,61.96,62.05,61.96,62.05,8146.0,52.3127,52.3887,52.3127,52.3887,8146.0
2015-06-30 13:40:00,62.04,62.04,62.0,62.02,6060.0,52.3802,52.3802,52.3464,52.3633,6060.0
2015-06-30 13:45:00,62.02,62.04,61.98,62.04,11004.0,52.3633,52.3802,52.3296,52.3802,11004.0
2015-06-30 13:50:00,62.05,62.13,62.05,62.11,5030.0,52.3887,52.4562,52.3887,52.4393,5030.0
2015-06-30 13:55:00,62.09,62.1,62.05,62.06,4654.0,52.4224,52.4309,52.3887,52.3971,4654.0
2015-06-30 14:00:00,62.06,62.07,62.03,62.06,19460.0,52.3971,52.4055,52.3718,52.3971,19460.0
2015-06-30 14:05:00,62.06,62.27,62.04,62.23,9509.0,52.3971,52.5744,52.3802,52.5406,9509.0
2015-06-30 14:10:00,62.23,62.3,62.22,62.26,6278.0,52.5406,52.5997,52.5322,52.566,6278.0
2015-06-30 14:15:00,62.28,62.28,62.21,62.23,6115.0,52.5828,52.5828,52.5237,52.5406,6115.0
2015-06-30 14:20:00,62.22,62.25,62.15,62.15,7349.0,52.5322,52.5575,52.4731,52.4731,7349.0
2015-06-30 14:25:00,62.14,62.16,62.07,62.1,7055.0,52.4646,52.4815,52.4055,52.4309,7055.0
2015-06-30 14:30:00,62.1,62.12,62.08,62.12,5200.0,52.4309,52.4478,52.414,52.4478,5200.0
2015-06-30 14:35:00,62.12,62.2,62.11,62.18,5604.0,52.4478,52.5153,52.4393,52.4984,5604.0
2015-06-30 14:40:00,62.18,62.18,62.06,62.11,6838.0,52.4984,52.4984,52.3971,52.4393,6838.0
2015-06-30 14:45:00,62.11,62.11,62.05,62.07,9694.0,52.4393,52.4393,52.3887,52.4055,9694.0
2015-06-30 14:50:00,62.07,62.07,62.04,62.05,8440.0,52.4055,52.4055,52.3802,52.3887,8440.0
2015-06-30 14:55:00,62.06,62.09,62.01,62.01,9270.0,52.3971,52.4224,52.3549,52.3549,9270.0
2015-06-30 15:00:00,62.01,62.07,61.99,62.07,10233.0,52.3549,52.4055,52.338,52.4055,10233.0
2015-06-30 15:05:00,62.07,62.07,62.03,62.05,12611.0,52.4055,52.4055,52.3718,52.3887,12611.0
2015-06-30 15:10:00,62.05,62.06,61.95,61.97,13456.0,52.3887,52.3971,52.3042,52.3211,13456.0
2015-06-30 15:15:00,61.96,62.04,61.95,61.95,12186.0,52.3127,52.3802,52.3042,52.3042,12186.0
2015-06-30 15:20:00,61.95,61.98,61.9,61.92,12457.0,52.3042,52.3296,52.262,52.2789,12457.0
2015-06-30 15:25:00,61.92,61.96,61.91,61.96,7646.0,52.2789,52.3127,52.2705,52.3127,7646.0
2015-06-30 15:30:00,61.95,62.04,61.95,61.98,21804.0,52.3042,52.3802,52.3042,52.3296,21804.0
2015-06-30 15:35:00,61.98,61.99,61.91,61.91,24032.0,52.3296,52.338,52.2705,52.2705,24032.0
2015-06-30 15:40:00,61.9,61.9,61.83,61.87,39486.0,52.262,52.262,52.2029,52.2367,39486.0
2015-06-30 15:45:00,61.87,61.94,61.84,61.94,49061.0,52.2367,52.2958,52.2114,52.2958,49061.0
2015-06-30 15:50:00,61.94,61.96,61.89,61.94,34168.0,52.2958,52.3127,52.2536,52.2958,34168.0
2015-06-30 15:55:00,61.93,61.94,61.8,61.8,103334.0,52.2873,52.2958,52.1776,52.1776,103334.0
2015-07-01 09:30:00,62.15,62.15,61.98,61.98,10925.0,52.4731,52.4731,52.3296,52.3296,10925.0
2015-07-01 09:35:00,62.12,62.3,62.1,62.3,4650.0,52.4478,52.5997,52.4309,52.5997,4650.0
2015-07-01 09:40:00,62.27,62.35,62.22,62.29,1640.0,52.5744,52.6419,52.5322,52.5913,1640.0
2015-07-01 09:45:00,62.3,62.34,62.24,62.32,6559.0,52.5997,52.6335,52.5491,52.6166,6559.0
2015-07-01 09:50:00,62.32,62.41,62.32,62.39,6252.0,52.6166,52.6926,52.6166,52.6757,6252.0
2015-07-01 09:55:00,62.42,62.43,62.36,62.36,2900.0,52.701,52.7095,52.6504,52.6504,2900.0
2015-07-01 10:00:00,62.38,62.48,62.37,62.48,5506.0,52.6673,52.7517,52.6588,52.7517,5506.0
2015-07-01 10:05:00,62.47,62.47,62.35,62.39,6832.0,52.7433,52.7433,52.6419,52.6757,6832.0
2015-07-01 10:10:00,62.39,62.39,62.29,62.36,5913.0,52.6757,52.6757,52.5913,52.6504,5913.0
2015-07-01 10:15:00,62.37,62.42,62.23,62.25,15638.0,52.6588,52.701,52.5406,52.5575,15638.0
2015-07-01 10:20:00,62.26,62.39,62.26,62.39,2656.0,52.566,52.6757,52.566,52.6757,2656.0
2015-07-01 10:25:00,62.39,62.42,62.32,62.39,6395.0,52.6757,52.701,52.6166,52.6757,6395.0
2015-07-01 10:30:00,62.39,62.39,62.16,62.27,13948.0,52.6757,52.6757,52.4815,52.5744,13948.0
2015-07-01 10:35:00,62.28,62.36,62.27,62.28,3800.0,52.5828,52.6504,52.5744,52.5828,3800.0
2015-07-01 10:40:00,62.28,62.33,62.28,62.33,2800.0,52.5828,52.6251,52.5828,52.6251,2800.0
2015-07-01 10:45:00,62.32,62.32,62.18,62.21,4721.0,52.6166,52.6166,52.4984,52.5237,4721.0
2015-07-01 10:50:00,62.22,62.22,62.08,62.16,21436.0,52.5322,52.5322,52.414,52.4815,21436.0
2015-07-01 10:55:00,62.17,62.21,62.16,62.21,6168.0,52.49,52.5237,52.4815,52.5237,6168.0
2015-07-01 11:00:00,62.21,62.21,62.11,62.12,8639.0,52.5237,52.5237,52.4393,52.4478,8639.0
2015-07-01 11:05:00,62.11,62.13,62.09,62.13,3100.0,52.4393,52.4562,52.4224,52.4562,3100.0
2015-07-01 11:10:00,62.14,62.15,62.12,62.12,3900.0,52.4646,52.4731,52.4478,52.4478,3900.0
2015-07-01 11:15:00,62.11,62.13,62.1,62.1,7915.0,52.4393,52.4562,52.4309,52.4309,7915.0
2015-07-01 11:20:00,62.09,62.15,62.07,62.15,5689.0,52.4224,52.4731,52.4055,52.4731,5689.0
2015-07-01 11:25:00,62.17,62.26,62.17,62.25,9679.0,52.49,52.566,52.49,52.5575,9679.0
2015-07-01 11:30:00,62.26,62.31,62.24,62.31,6360.0,52.566,52.6082,52.5491,52.6082,6360.0
2015-07-01 11:35:00,62.29,62.3,62.22,62.23,6036.0,52.5913,52.5997,52.5322,52.5406,6036.0
2015-07-01 11:40:00,62.23,62.29,62.23,62.25,9504.0,52.5406,52.5913,52.5406,52.5575,9504.0
2015-07-01 11:45:00,62.24,62.29,62.23,62.29,3741.0,52.5491,52.5913,52.5406,52.5913,3741.0
2015-07-01 11:50:00,62.29,62.32,62.27,62.32,5900.0,52.5913,52.6166,52.5744,52.6166,5900.0
2015-07-01 11:55:00,62.31,62.35,62.28,62.29,9561.0,52.6082,52.6419,52.5828,52.5913,9561.0
2015-07-01 12:00:00,62.28,62.33,62.26,62.31,7539.0,52.5828,52.6251,52.566,52.6082,7539.0
2015-07-01 12:05:00,62.3,62.35,62.3,62.34,9151.0,52.5997,52.6419,52.5997,52.6335,9151.0
2015-07-01 12:10:00,62.32,62.35,62.29,62.31,4834.0,52.6166,52.6419,52.5913,52.6082,4834.0
2015-07-01 12:15:00,62.31,62.34,62.26,62.28,6230.0,52.6082,52.6335,52.566,52.5828,6230.0
2015-07-01 12:20:00,62.27,62.27,62.15,62.2,6465.0,52.5744,52.5744,52.4731,52.5153,6465.0
2015-07-01 12:25:00,62.2,62.28,62.2,62.27,6097.0,52.5153,52.5828,52.5153,52.5744,6097.0
2015-07-01 12:30:00,62.28,62.28,62.23,62.25,5240.0,52.5828,52.5828,52.5406,52.5575,5240.0
2015-07-01 12:35:00,62.24,62.29,62.22,62.22,4061.0,52.5491,52.5913,52.5322,52.5322,4061.0
2015-07-01 12:40:00,62.21,62.23,62.09,62.09,6769.0,52.5237,52.5406,52.4224,52.4224,6769.0
2015-07-01 12:45:00,62.1,62.17,62.1,62.15,2820.0,52.4309,52.49,52.4309,52.4731,2820.0
2015-07-01 12:50:00,62.13,62.14,62.11,62.11,3388.0,52.4562,52.4646,52.4393,52.4393,3388.0
2015-07-01 12:55:00,62.11,62.11,62.0,62.04,7219.0,52.4393,52.4393,52.3464,52.3802,7219.0
2015-07-01 13:00:00,62.04,62.04,62.0,62.01,7536.0,52.3802,52.3802,52.3464,52.3549,7536.0
2015-07-01 13:05:00,62.01,62.06,61.98,61.99,10042.0,52.3549,52.3971,52.3296,52.338,10042.0
2015-07-01 13:10:00,61.98,62.02,61.98,62.0,5838.0,52.3296,52.3633,52.3296,52.3464,5838.0
2015-07-01 13:15:00,62.01,62.06,62.01,62.06,6850.0,52.3549,52.3971,52.3549,52.3971,6850.0
2015-07-01 13:20:00,62.08,62.13,62.06,62.1,8251.0,52.414,52.4562,52.3971,52.4309,8251.0
2015-07-01 13:25:00,62.09,62.09,62.03,62.03,5958.0,52.4224,52.4224,52.3718,52.3718,5958.0
2015-07-01 13:30:00,62.03,62.12,62.02,62.12,4600.0,52.3718,52.4478,52.3633,52.4478,4600.0
2015-07-01 13:35:00,62.11,62.17,62.11,62.15,4677.0,52.4393,52.49,52.4393,52.4731,4677.0
2015-07-01 13:40:00,62.16,62.23,62.15,62.23,8319.0,52.4815,52.5406,52.4731,52.5406,8319.0
2015-07-01 13:45:00,62.23,62.27,62.22,62.27,3866.0,52.5406,52.5744,52.5322,52.5744,3866.0
2015-07-01 13:50:00,62.28,62.3,62.22,62.22,4900.0,52.5828,52.5997,52.5322,52.5322,4900.0
2015-07-01 13:55:00,62.21,62.23,62.14,62.14,3201.0,52.5237,52.5406,52.4646,52.4646,3201.0
2015-07-01 14:00:00,62.16,62.16,62.04,62.09,11994.0,52.4815,52.4815,52.3802,52.4224,11994.0
2015-07-01 14:05:00,62.09,62.15,62.09,62.14,3132.0,52.4224,52.4731,52.4224,52.4646,3132.0
2015-07-01 14:10:00,62.15,62.17,62.14,62.16,8313.0,52.4731,52.49,52.4646,52.4815,8313.0
2015-07-01 14:15:00,62.16,62.19,62.13,62.19,18892.0,52.4815,52.5069,52.4562,52.5069,18892.0
2015-07-01 14:20:00,62.19,62.23,62.18,62.18,13929.0,52.5069,52.5406,52.4984,52.4984,13929.0
2015-07-01 14:25:00,62.19,62.2,62.14,62.15,9948.0,52.5069,52.5153,52.4646,52.4731,9948.0
2015-07-01 14:30:00,62.16,62.16,62.11,62.12,4400.0,52.4815,52.4815,52.4393,52.4478,4400.0
2015-07-01 14:35:00,62.12,62.12,62.08,62.09,7472.0,52.4478,52.4478,52.414,52.4224,7472.0
2015-07-01 14:40:00,62.09,62.1,62.07,62.08,5111.0,52.4224,52.4309,52.4055,52.414,5111.0
2015-07-01 14:45:00,62.09,62.17,62.06,62.16,10486.0,52.4224,52.49,52.3971,52.4815,10486.0
2015-07-01 14:50:00,62.15,62.17,62.1,62.15,4763.0,52.4731,52.49,52.4309,52.4731,4763.0
2015-07-01 14:55:00,62.15,62.19,62.14,62.15,5569.0,52.4731,52.5069,52.4646,52.4731,5569.0
2015-07-01 15:00:00,62.15,62.26,62.15,62.26,13296.0,52.4731,52.566,52.4731,52.566,13296.0
2015-07-01 15:05:00,62.26,62.31,62.26,62.27,7846.0,52.566,52.6082,52.566,52.5744,7846.0
2015-07-01 15:10:00,62.26,62.34,62.23,62.34,7971.0,52.566,52.6335,52.5406,52.6335,7971.0
2015-07-01 15:15:00,62.33,62.36,62.31,62.31,12194.0,52.6251,52.6504,52.6082,52.6082,12194.0
2015-07-01 15:20:00,62.31,62.32,62.26,62.32,14788.0,52.6082,52.6166,52.566,52.6166,14788.0
2015-07-01 15:25:00,62.32,62.32,62.27,62.3,7995.0,52.6166,52.6166,52.5744,52.5997,7995.0
2015-07-01 15:30:00,62.31,62.32,62.26,62.28,9508.0,52.6082,52.6166,52.566,52.5828,9508.0
2015-07-01 15:35:00,62.28,62.31,62.26,62.29,8932.0,52.5828,52.6082,52.566,52.5913,8932.0
2015-07-01 15:40:00,62.3,62.3,62.22,62.29,13959.0,52.5997,52.5997,52.5322,52.5913,13959.0
2015-07-01 15:45:00,62.31,62.31,62.28,62.31,14534.0,52.6082,52.6082,52.5828,52.6082,14534.0
2015-07-01 15:50:00,62.32,62.34,62.28,62.33,24258.0,52.6166,52.6335,52.5828,52.6251,24258.0
2015-07-01 15:55:00,62.32,62.35,62.28,62.34,77879.0,52.6166,52.6419,52.5828,52.6335,77879.0
2015-07-02 09:35:00,62.51,62.52,62.21,62.38,7910.0,52.777,52.7855,52.5237,52.6673,7910.0
2015-07-02 09:40:00,62.39,62.39,62.21,62.22,17930.0,52.6757,52.6757,52.5237,52.5322,17930.0
2015-07-02 09:45:00,62.21,62.34,62.18,62.25,10522.0,52.5237,52.6335,52.4984,52.5575,10522.0
2015-07-02 09:50:00,62.25,62.31,62.22,62.31,10400.0,52.5575,52.6082,52.5322,52.6082,10400.0
2015-07-02 09:55:00,62.31,62.33,62.22,62.23,2100.0,52.6082,52.6251,52.5322,52.5406,2100.0
2015-07-02 10:00:00,62.25,62.34,62.25,62.3,7600.0,52.5575,52.6335,52.5575,52.5997,7600.0
2015-07-02 10:05:00,62.3,62.37,62.29,62.33,16228.0,52.5997,52.6588,52.5913,52.6251,16228.0
2015-07-02 10:10:00,62.32,62.38,62.32,62.33,4359.0,52.6166,52.6673,52.6166,52.6251,4359.0
2015-07-02 10:15:00,62.33,62.39,62.32,62.33,8329.0,52.6251,52.6757,52.6166,52.6251,8329.0
2015-07-02 10:20:00,62.33,62.35,62.32,62.34,5399.0,52.6251,52.6419,52.6166,52.6335,5399.0
2015-07-02 10:25:00,62.33,62.37,62.33,62.36,6421.0,52.6251,52.6588,52.6251,52.6504,6421.0
2015-07-02 10:30:00,62.36,62.37,62.34,62.35,4600.0,52.6504,52.6588,52.6335,52.6419,4600.0
2015-07-02 10:35:00,62.35,62.36,62.33,62.33,21325.0,52.6419,52.6504,52.6251,52.6251,21325.0
2015-07-02 10:40:00,62.33,62.35,62.32,62.33,6362.0,52.6251,52.6419,52.6166,52.6251,6362.0
2015-07-02 10:45:00,62.35,62.36,62.32,62.32,4100.0,52.6419,52.6504,52.6166,52.6166,4100.0
2015-07-02 10:50:00,62.32,62.43,62.29,62.36,7100.0,52.6166,52.7095,52.5913,52.6504,7100.0
2015-07-02 10:55:00,62.37,62.41,62.37,62.39,8304.0,52.6588,52.6926,52.6588,52.6757,8304.0
2015-07-02 11:00:00,62.39,62.39,62.32,62.35,9228.0,52.6757,52.6757,52.6166,52.6419,9228.0
2015-07-02 11:05:00,62.35,62.36,62.29,62.29,20202.0,52.6419,52.6504,52.5913,52.5913,20202.0
2015-07-02 11:10:00,62.28,62.28,62.21,62.21,5000.0,52.5828,52.5828,52.5237,52.5237,5000.0
2015-07-02 11:15:00,62.2,62.25,62.2,62.24,2500.0,52.5153,52.5575,52.5153,52.5491,2500.0
2015-07-02 11:20:00,62.23,62.23,62.2,62.22,4700.0,52.5406,52.5406,52.5153,52.5322,4700.0
2015-07-02 11:25:00,62.21,62.25,62.17,62.21,5202.0,52.5237,52.5575,52.49,52.5237,5202.0
2015-07-02 11:30:00,62.19,62.24,62.17,62.24,3363.0,52.5069,52.5491,52.49,52.5491,3363.0
2015-07-02 11:35:00,62.22,62.23,62.21,62.22,3013.0,52.5322,52.5406,52.5237,52.5322,3013.0
2015-07-02 11:40:00,62.22,62.22,62.17,62.17,19225.0,52.5322,52.5322,52.49,52.49,19225.0
2015-07-02 11:45:00,62.18,62.18,62.09,62.13,10239.0,52.4984,52.4984,52.4224,52.4562,10239.0
2015-07-02 11:50:00,62.13,62.15,62.11,62.13,5811.0,52.4562,52.4731,52.4393,52.4562,5811.0
2015-07-02 11:55:00,62.14,62.17,62.11,62.16,7186.0,52.4646,52.49,52.4393,52.4815,7186.0
2015-07-02 12:00:00,62.19,62.21,62.16,62.19,3204.0,52.5069,52.5237,52.4815,52.5069,3204.0
2015-07-02 12:05:00,62.19,62.19,62.15,62.15,2966.0,52.5069,52.5069,52.4731,52.4731,2966.0
2015-07-02 12:10:00,62.15,62.15,62.11,62.12,4544.0,52.4731,52.4731,52.4393,52.4478,4544.0
2015-07-02 12:15:00,62.14,62.15,62.06,62.06,5001.0,52.4646,52.4731,52.3971,52.3971,5001.0
2015-07-02 12:20:00,62.07,62.07,62.0,62.01,3942.0,52.4055,52.4055,52.3464,52.3549,3942.0
2015-07-02 12:25:00,62.0,62.06,62.0,62.06,3349.0,52.3464,52.3971,52.3464,52.3971,3349.0
2015-07-02 12:30:00,62.06,62.09,62.04,62.05,3837.0,52.3971,52.4224,52.3802,52.3887,3837.0
2015-07-02 12:35:00,62.06,62.08,62.03,62.04,5599.0,52.3971,52.414,52.3718,52.3802,5599.0
2015-07-02 12:40:00,62.03,62.06,62.02,62.04,2508.0,52.3718,52.3971,52.3633,52.3802,2508.0
2015-07-02 12:45:00,62.03,62.07,62.03,62.07,3060.0,52.3718,52.4055,52.3718,52.4055,3060.0
2015-07-02 12:50:00,62.07,62.07,62.04,62.04,3378.0,52.4055,52.4055,52.3802,52.3802,3378.0
2015-07-02 12:55:00,62.05,62.05,62.03,62.03,1200.0,52.3887,52.3887,52.3718,52.3718,1200.0
2015-07-02 13:00:00,62.05,62.05,62.01,62.02,5378.0,52.3887,52.3887,52.3549,52.3633,5378.0
2015-07-02 13:05:00,62.01,62.04,62.01,62.04,3516.0,52.3549,52.3802,52.3549,52.3802,3516.0
2015-07-02 13:10:00,62.04,62.04,62.01,62.02,6406.0,52.3802,52.3802,52.3549,52.3633,6406.0
2015-07-02 13:15:00,62.02,62.04,62.02,62.02,3013.0,52.3633,52.3802,52.3633,52.3633,3013.0
2015-07-02 13:20:00,62.01,62.03,62.01,62.03,3680.0,52.3549,52.3718,52.3549,52.3718,3680.0
2015-07-02 13:25:00,62.03,62.06,62.02,62.05,5706.0,52.3718,52.3971,52.3633,52.3887,5706.0
2015-07-02 13:30:00,62.05,62.16,62.05,62.16,7766.0,52.3887,52.4815,52.3887,52.4815,7766.0
2015-07-02 13:35:00,62.15,62.15,62.09,62.12,3202.0,52.4731,52.4731,52.4224,52.4478,3202.0
2015-07-02 13:40:00,62.12,62.13,62.1,62.13,2277.0,52.4478,52.4562,52.4309,52.4562,2277.0
2015-07-02 13:45:00,62.13,62.16,62.13,62.13,2000.0,52.4562,52.4815,52.4562,52.4562,2000.0
2015-07-02 13:50:00,62.12,62.13,62.1,62.1,3300.0,52.4478,52.4562,52.4309,52.4309,3300.0
2015-07-02 13:55:00,62.1,62.1,62.08,62.1,8314.0,52.4309,52.4309,52.414,52.4309,8314.0
2015-07-02 14:00:00,62.1,62.11,62.09,62.1,3065.0,52.4309,52.4393,52.4224,52.4309,3065.0
2015-07-02 14:05:00,62.09,62.11,62.06,62.11,4603.0,52.4224,52.4393,52.3971,52.4393,4603.0
2015-07-02 14:10:00,62.1,62.12,62.09,62.09,3141.0,52.4309,52.4478,52.4224,52.4224,3141.0
2015-07-02 14:15:00,62.08,62.1,62.08,62.09,2200.0,52.414,52.4309,52.414,52.4224,2200.0
2015-07-02 14:20:00,62.08,62.13,62.07,62.13,3600.0,52.414,52.4562,52.4055,52.4562,3600.0
2015-07-02 14:25:00,62.14,62.14,62.1,62.13,4111.0,52.4646,52.4646,52.4309,52.4562,4111.0
2015-07-02 14:30:00,62.13,62.14,62.13,62.13,1902.0,52.4562,52.4646,52.4562,52.4562,1902.0
2015-07-02 14:35:00,62.16,62.18,62.14,62.17,3072.0,52.4815,52.4984,52.4646,52.49,3072.0
2015-07-02 14:40:00,62.17,62.17,62.15,62.15,2900.0,52.49,52.49,52.4731,52.4731,2900.0
2015-07-02 14:45:00,62.16,62.21,62.16,62.21,5869.0,52.4815,52.5237,52.4815,52.5237,5869.0
2015-07-02 14:50:00,62.21,62.21,62.18,62.18,3193.0,52.5237,52.5237,52.4984,52.4984,3193.0
2015-07-02 14:55:00,62.18,62.28,62.18,62.26,5824.0,52.4984,52.5828,52.4984,52.566,5824.0
2015-07-02 15:00:00,62.26,62.28,62.26,62.28,2858.0,52.566,52.5828,52.566,52.5828,2858.0
2015-07-02 15:05:00,62.28,62.28,62.21,62.23,7290.0,52.5828,52.5828,52.5237,52.5406,7290.0
2015-07-02 15:10:00,62.23,62.26,62.23,62.26,2325.0,52.5406,52.566,52.5406,52.566,2325.0
2015-07-02 15:15:00,62.26,62.26,62.23,62.26,6311.0,52.566,52.566,52.5406,52.566,6311.0
2015-07-02 15:20:00,62.26,62.35,62.26,62.35,5692.0,52.566,52.6419,52.566,52.6419,5692.0
2015-07-02 15:25:00,62.36,62.38,62.33,62.38,5479.0,52.6504,52.6673,52.6251,52.6673,5479.0
2015-07-02 15:30:00,62.37,62.37,62.28,62.33,9176.0,52.6588,52.6588,52.5828,52.6251,9176.0
2015-07-02 15:35:00,62.32,62.33,62.3,62.31,6080.0,52.6166,52.6251,52.5997,52.6082,6080.0
2015-07-02 15:40:00,62.31,62.32,62.27,62.31,6106.0,52.6082,52.6166,52.5744,52.6082,6106.0
2015-07-02 15:45:00,62.32,62.38,62.32,62.37,16576.0,52.6166,52.6673,52.6166,52.6588,16576.0
2015-07-02 15:50:00,62.37,62.41,62.35,62.35,17315.0,52.6588,52.6926,52.6419,52.6419,17315.0
2015-07-02 15:55:00,62.36,62.44,62.35,62.35,54060.0,52.6504,52.7179,52.6419,52.6419,54060.0
2015-07-06 09:30:00,61.81,61.86,61.66,61.79,14899.0,52.186,52.2282,52.0594,52.1691,14899.0
2015-07-06 09:35:00,61.85,61.95,61.83,61.95,2655.0,52.2198,52.3042,52.2029,52.3042,2655.0
2015-07-06 09:40:00,61.94,62.04,61.94,62.04,500.0,52.2958,52.3802,52.2958,52.3802,500.0
2015-07-06 09:45:00,62.05,62.11,62.05,62.11,3955.0,52.3887,52.4393,52.3887,52.4393,3955.0
2015-07-06 09:50:00,62.11,62.17,62.06,62.06,8943.0,52.4393,52.49,52.3971,52.3971,8943.0
2015-07-06 09:55:00,62.05,62.11,62.03,62.11,5734.0,52.3887,52.4393,52.3718,52.4393,5734.0
2015-07-06 10:00:00,62.11,62.15,62.07,62.1,7012.0,52.4393,52.4731,52.4055,52.4309,7012.0
2015-07-06 10:05:00,62.11,62.18,62.06,62.18,6315.0,52.4393,52.4984,52.3971,52.4984,6315.0
2015-07-06 10:10:00,62.12,62.3,62.1,62.26,10894.0,52.4478,52.5997,52.4309,52.566,10894.0
2015-07-06 10:15:00,62.22,62.28,62.18,62.23,6488.0,52.5322,52.5828,52.4984,52.5406,6488.0
2015-07-06 10:20:00,62.21,62.22,62.13,62.18,7808.0,52.5237,52.5322,52.4562,52.4984,7808.0
2015-07-06 10:25:00,62.17,62.23,62.16,62.23,9432.0,52.49,52.5406,52.4815,52.5406,9432.0
2015-07-06 10:30:00,62.23,62.33,62.2,62.33,5203.0,52.5406,52.6251,52.5153,52.6251,5203.0
2015-07-06 10:35:00,62.31,62.35,62.28,62.31,6664.0,52.6082,52.6419,52.5828,52.6082,6664.0
2015-07-06 10:40:00,62.3,62.47,62.29,62.45,13060.0,52.5997,52.7433,52.5913,52.7264,13060.0
2015-07-06 10:45:00,62.45,62.53,62.42,62.47,11012.0,52.7264,52.7939,52.701,52.7433,11012.0
2015-07-06 10:50:00,62.47,62.48,62.45,62.48,5615.0,52.7433,52.7517,52.7264,52.7517,5615.0
2015-07-06 10:55:00,62.49,62.5,62.46,62.48,9498.0,52.7601,52.7686,52.7348,52.7517,9498.0
2015-07-06 11:00:00,62.49,62.54,62.49,62.54,9205.0,52.7601,52.8024,52.7601,52.8024,9205.0
2015-07-06 11:05:00,62.54,62.55,62.5,62.5,12849.0,52.8024,52.8108,52.7686,52.7686,12849.0
2015-07-06 11:10:00,62.51,62.52,62.46,62.5,7338.0,52.777,52.7855,52.7348,52.7686,7338.0
2015-07-06 11:15:00,62.49,62.49,62.4,62.41,3550.0,52.7601,52.7601,52.6842,52.6926,3550.0
2015-07-06 11:20:00,62.4,62.4,62.35,62.38,9362.0,52.6842,52.6842,52.6419,52.6673,9362.0
2015-07-06 11:25:00,62.38,62.39,62.32,62.33,2600.0,52.6673,52.6757,52.6166,52.6251,2600.0
2015-07-06 11:30:00,62.35,62.4,62.3,62.4,4601.0,52.6419,52.6842,52.5997,52.6842,4601.0
2015-07-06 11:35:00,62.38,62.42,62.37,62.4,6394.0,52.6673,52.701,52.6588,52.6842,6394.0
2015-07-06 11:40:00,62.4,62.45,62.4,62.43,5460.0,52.6842,52.7264,52.6842,52.7095,5460.0
2015-07-06 11:45:00,62.43,62.44,62.4,62.44,3697.0,52.7095,52.7179,52.6842,52.7179,3697.0
2015-07-06 11:50:00,62.45,62.45,62.38,62.39,4490.0,52.7264,52.7264,52.6673,52.6757,4490.0
2015-07-06 11:55:00,62.39,62.46,62.39,62.46,4400.0,52.6757,52.7348,52.6757,52.7348,4400.0
2015-07-06 12:00:00,62.46,62.47,62.43,62.44,5320.0,52.7348,52.7433,52.7095,52.7179,5320.0
2015-07-06 12:05:00,62.45,62.48,62.45,62.46,4667.0,52.7264,52.7517,52.7264,52.7348,4667.0
2015-07-06 12:10:00,62.45,62.52,62.45,62.51,3838.0,52.7264,52.7855,52.7264,52.777,3838.0
2015-07-06 12:15:00,62.5,62.56,62.49,62.53,3515.0,52.7686,52.8192,52.7601,52.7939,3515.0
2015-07-06 12:20:00,62.54,62.56,62.54,62.55,3503.0,52.8024,52.8192,52.8024,52.8108,3503.0
2015-07-06 12:25:00,62.55,62.56,62.53,62.54,8942.0,52.8108,52.8192,52.7939,52.8024,8942.0
2015-07-06 12:30:00,62.54,62.54,62.5,62.5,3990.0,52.8024,52.8024,52.7686,52.7686,3990.0
2015-07-06 12:35:00,62.5,62.51,62.47,62.48,6457.0,52.7686,52.777,52.7433,52.7517,6457.0
2015-07-06 12:40:00,62.48,62.51,62.47,62.47,8750.0,52.7517,52.777,52.7433,52.7433,8750.0
2015-07-06 12:45:00,62.46,62.47,62.44,62.45,2497.0,52.7348,52.7433,52.7179,52.7264,2497.0
2015-07-06 12:50:00,62.44,62.45,62.42,62.45,3262.0,52.7179,52.7264,52.701,52.7264,3262.0
2015-07-06 12:55:00,62.45,62.47,62.44,62.47,2012.0,52.7264,52.7433,52.7179,52.7433,2012.0
2015-07-06 13:00:00,62.46,62.48,62.46,62.47,1500.0,52.7348,52.7517,52.7348,52.7433,1500.0
2015-07-06 13:05:00,62.48,62.51,62.45,62.45,3252.0,52.7517,52.777,52.7264,52.7264,3252.0
2015-07-06 13:10:00,62.44,62.46,62.42,62.42,2064.0,52.7179,52.7348,52.701,52.701,2064.0
2015-07-06 13:15:00,62.42,62.42,62.3,62.3,5105.0,52.701,52.701,52.5997,52.5997,5105.0
2015-07-06 13:20:00,62.3,62.31,62.26,62.29,3600.0,52.5997,52.6082,52.566,52.5913,3600.0
2015-07-06 13:25:00,62.28,62.31,62.27,62.29,2171.0,52.5828,52.6082,52.5744,52.5913,2171.0
2015-07-06 13:30:00,62.28,62.29,62.24,62.25,3500.0,52.5828,52.5913,52.5491,52.5575,3500.0
2015-07-06 13:35:00,62.26,62.3,62.25,62.29,2300.0,52.566,52.5997,52.5575,52.5913,2300.0
2015-07-06 13:40:00,62.28,62.28,62.23,62.26,61800.0,52.5828,52.5828,52.5406,52.566,61800.0
2015-07-06 13:45:00,62.27,62.28,62.22,62.26,8664.0,52.5744,52.5828,52.5322,52.566,8664.0
2015-07-06 13:50:00,62.26,62.28,62.23,62.25,5565.0,52.566,52.5828,52.5406,52.5575,5565.0
2015-07-06 13:55:00,62.24,62.33,62.24,62.32,81969.0,52.5491,52.6251,52.5491,52.6166,81969.0
2015-07-06 14:00:00,62.32,62.32,62.28,62.32,8881.0,52.6166,52.6166,52.5828,52.6166,8881.0
2015-07-06 14:05:00,62.31,62.35,62.3,62.32,12206.0,52.6082,52.6419,52.5997,52.6166,12206.0
2015-07-06 14:10:00,62.33,62.39,62.33,62.38,11344.0,52.6251,52.6757,52.6251,52.6673,11344.0
2015-07-06 14:15:00,62.38,62.39,62.3,62.3,12738.0,52.6673,52.6757,52.5997,52.5997,12738.0
2015-07-06 14:20:00,62.3,62.32,62.26,62.26,3239.0,52.5997,52.6166,52.566,52.566,3239.0
2015-07-06 14:25:00,62.28,62.28,62.23,62.24,5366.0,52.5828,52.5828,52.5406,52.5491,5366.0
2015-07-06 14:30:00,62.24,62.27,62.23,62.27,3213.0,52.5491,52.5744,52.5406,52.5744,3213.0
2015-07-06 14:35:00,62.29,62.32,62.26,62.27,15708.0,52.5913,52.6166,52.566,52.5744,15708.0
2015-07-06 14:40:00,62.27,62.28,62.22,62.22,3927.0,52.5744,52.5828,52.5322,52.5322,3927.0
2015-07-06 14:45:00,62.27,62.36,62.26,62.35,4086.0,52.5744,52.6504,52.566,52.6419,4086.0
2015-07-06 14:50:00,62.34,62.35,62.3,62.31,4613.0,52.6335,52.6419,52.5997,52.6082,4613.0
2015-07-06 14:55:00,62.31,62.32,62.28,62.28,4673.0,52.6082,52.6166,52.5828,52.5828,4673.0
2015-07-06 15:00:00,62.28,62.32,62.26,62.32,3902.0,52.5828,52.6166,52.566,52.6166,3902.0
2015-07-06 15:05:00,62.31,62.31,62.26,62.27,9089.0,52.6082,52.6082,52.566,52.5744,9089.0
2015-07-06 15:10:00,62.25,62.31,62.25,62.3,6324.0,52.5575,52.6082,52.5575,52.5997,6324.0
2015-07-06 15:15:00,62.34,62.38,62.34,62.35,5036.0,52.6335,52.6673,52.6335,52.6419,5036.0
2015-07-06 15:20:00,62.35,62.41,62.35,62.35,6088.0,52.6419,52.6926,52.6419,52.6419,6088.0
2015-07-06 15:25:00,62.37,62.38,62.32,62.33,17506.0,52.6588,52.6673,52.6166,52.6251,17506.0
2015-07-06 15:30:00,62.35,62.48,62.34,62.43,11004.0,52.6419,52.7517,52.6335,52.7095,11004.0
2015-07-06 15:35:00,62.42,62.47,62.42,62.42,7340.0,52.701,52.7433,52.701,52.701,7340.0
2015-07-06 15:40:00,62.41,62.42,62.37,62.41,8004.0,52.6926,52.701,52.6588,52.6926,8004.0
2015-07-06 15:45:00,62.41,62.5,62.41,62.48,17288.0,52.6926,52.7686,52.6926,52.7517,17288.0
2015-07-06 15:50:00,62.47,62.57,62.47,62.53,18956.0,52.7433,52.8277,52.7433,52.7939,18956.0
2015-07-06 15:55:00,62.54,62.58,62.48,62.53,62303.0,52.8024,52.8361,52.7517,52.7939,62303.0
2015-07-07 09:30:00,62.62,62.65,62.31,62.56,9776.0,52.8699,52.8952,52.6082,52.8192,9776.0
2015-07-07 09:35:00,62.52,62.57,62.52,62.53,2882.0,52.7855,52.8277,52.7855,52.7939,2882.0
2015-07-07 09:40:00,62.53,62.55,62.44,62.55,2400.0,52.7939,52.8108,52.7179,52.8108,2400.0
2015-07-07 09:45:00,62.51,62.56,62.46,62.49,5220.0,52.777,52.8192,52.7348,52.7601,5220.0
2015-07-07 09:50:00,62.47,62.58,62.46,62.55,9085.0,52.7433,52.8361,52.7348,52.8108,9085.0
2015-07-07 09:55:00,62.54,62.54,62.39,62.44,8134.0,52.8024,52.8024,52.6757,52.7179,8134.0
2015-07-07 10:00:00,62.42,62.45,62.37,62.37,3118.0,52.701,52.7264,52.6588,52.6588,3118.0
2015-07-07 10:05:00,62.37,62.37,62.24,62.31,6207.0,52.6588,52.6588,52.5491,52.6082,6207.0
2015-07-07 10:10:00,62.31,62.39,62.31,62.35,1900.0,52.6082,52.6757,52.6082,52.6419,1900.0
2015-07-07 10:15:00,62.34,62.38,62.31,62.33,2694.0,52.6335,52.6673,52.6082,52.6251,2694.0
2015-07-07 10:20:00,62.33,62.35,62.28,62.32,3907.0,52.6251,52.6419,52.5828,52.6166,3907.0
2015-07-07 10:25:00,62.31,62.36,62.25,62.33,15049.0,52.6082,52.6504,52.5575,52.6251,15049.0
2015-07-07 10:30:00,62.34,62.37,62.27,62.3,8775.0,52.6335,52.6588,52.5744,52.5997,8775.0
2015-07-07 10:35:00,62.29,62.3,62.18,62.19,8756.0,52.5913,52.5997,52.4984,52.5069,8756.0
2015-07-07 10:40:00,62.19,62.2,62.08,62.15,3936.0,52.5069,52.5153,52.414,52.4731,3936.0
2015-07-07 10:45:00,62.14,62.22,62.14,62.16,5382.0,52.4646,52.5322,52.4646,52.4815,5382.0
2015-07-07 10:50:00,62.16,62.23,62.15,62.23,5835.0,52.4815,52.5406,52.4731,52.5406,5835.0
2015-07-07 10:55:00,62.23,62.23,62.1,62.13,5851.0,52.5406,52.5406,52.4309,52.4562,5851.0
2015-07-07 11:00:00,62.11,62.11,62.06,62.07,3548.0,52.4393,52.4393,52.3971,52.4055,3548.0
2015-07-07 11:05:00,62.07,62.07,61.99,62.0,5142.0,52.4055,52.4055,52.338,52.3464,5142.0
2015-07-07 11:10:00,62.02,62.08,62.02,62.05,7300.0,52.3633,52.414,52.3633,52.3887,7300.0
2015-07-07 11:15:00,62.04,62.06,62.0,62.02,4876.0,52.3802,52.3971,52.3464,52.3633,4876.0
2015-07-07 11:20:00,62.01,62.02,61.92,61.95,8900.0,52.3549,52.3633,52.2789,52.3042,8900.0
2015-07-07 11:25:00,61.96,61.97,61.86,61.9,10909.0,52.3127,52.3211,52.2282,52.262,10909.0
2015-07-07 11:30:00,61.9,61.92,61.79,61.83,12404.0,52.262,52.2789,52.1691,52.2029,12404.0
2015-07-07 11:35:00,61.83,61.89,61.77,61.87,9987.0,52.2029,52.2536,52.1523,52.2367,9987.0
2015-07-07 11:40:00,61.87,62.0,61.86,61.99,12068.0,52.2367,52.3464,52.2282,52.338,12068.0
2015-07-07 11:45:00,61.98,61.98,61.88,61.89,4657.0,52.3296,52.3296,52.2451,52.2536,4657.0
2015-07-07 11:50:00,61.91,61.91,61.84,61.87,3953.0,52.2705,52.2705,52.2114,52.2367,3953.0
2015-07-07 11:55:00,61.89,62.11,61.89,62.06,10456.0,52.2536,52.4393,52.2536,52.3971,10456.0
2015-07-07 12:00:00,62.05,62.1,62.02,62.1,6382.0,52.3887,52.4309,52.3633,52.4309,6382.0
2015-07-07 12:05:00,62.08,62.08,62.0,62.03,4561.0,52.414,52.414,52.3464,52.3718,4561.0
2015-07-07 12:10:00,62.03,62.03,61.98,61.99,2700.0,52.3718,52.3718,52.3296,52.338,2700.0
2015-07-07 12:15:00,62.0,62.02,61.96,62.0,3606.0,52.3464,52.3633,52.3127,52.3464,3606.0
2015-07-07 12:20:00,62.02,62.08,62.02,62.02,2409.0,52.3633,52.414,52.3633,52.3633,2409.0
2015-07-07 12:25:00,62.04,62.06,62.01,62.01,4000.0,52.3802,52.3971,52.3549,52.3549,4000.0
2015-07-07 12:30:00,62.01,62.07,62.01,62.05,4109.0,52.3549,52.4055,52.3549,52.3887,4109.0
2015-07-07 12:35:00,62.05,62.13,62.03,62.12,3668.0,52.3887,52.4562,52.3718,52.4478,3668.0
2015-07-07 12:40:00,62.13,62.17,62.11,62.13,3135.0,52.4562,52.49,52.4393,52.4562,3135.0
2015-07-07 12:45:00,62.15,62.25,62.15,62.22,3909.0,52.4731,52.5575,52.4731,52.5322,3909.0
2015-07-07 12:50:00,62.23,62.26,62.2,62.26,2660.0,52.5406,52.566,52.5153,52.566,2660.0
2015-07-07 12:55:00,62.28,62.35,62.27,62.3,7399.0,52.5828,52.6419,52.5744,52.5997,7399.0
2015-07-07 13:00:00,62.31,62.31,62.22,62.22,3710.0,52.6082,52.6082,52.5322,52.5322,3710.0
2015-07-07 13:05:00,62.22,62.23,62.17,62.23,4016.0,52.5322,52.5406,52.49,52.5406,4016.0
2015-07-07 13:10:00,62.25,62.41,62.23,62.4,8400.0,52.5575,52.6926,52.5406,52.6842,8400.0
2015-07-07 13:15:00,62.39,62.41,62.27,62.29,5035.0,52.6757,52.6926,52.5744,52.5913,5035.0
2015-07-07 13:20:00,62.29,62.33,62.25,62.29,5711.0,52.5913,52.6251,52.5575,52.5913,5711.0
2015-07-07 13:25:00,62.29,62.31,62.25,62.31,5300.0,52.5913,52.6082,52.5575,52.6082,5300.0
2015-07-07 13:30:00,62.31,62.32,62.26,62.28,4624.0,52.6082,52.6166,52.566,52.5828,4624.0
2015-07-07 13:35:00,62.27,62.29,62.26,62.29,2625.0,52.5744,52.5913,52.566,52.5913,2625.0
2015-07-07 13:40:00,62.3,62.36,62.26,62.36,6044.0,52.5997,52.6504,52.566,52.6504,6044.0
2015-07-07 13:45:00,62.35,62.35,62.33,62.34,2105.0,52.6419,52.6419,52.6251,52.6335,2105.0
2015-07-07 13:50:00,62.36,62.36,62.29,62.31,2700.0,52.6504,52.6504,52.5913,52.6082,2700.0
2015-07-07 13:55:00,62.31,62.32,62.26,62.27,2830.0,52.6082,52.6166,52.566,52.5744,2830.0
2015-07-07 14:00:00,62.28,62.31,62.27,62.3,2938.0,52.5828,52.6082,52.5744,52.5997,2938.0
2015-07-07 14:05:00,62.3,62.3,62.24,62.28,6066.0,52.5997,52.5997,52.5491,52.5828,6066.0
2015-07-07 14:10:00,62.28,62.29,62.25,62.26,4719.0,52.5828,52.5913,52.5575,52.566,4719.0
2015-07-07 14:15:00,62.25,62.26,62.15,62.17,5365.0,52.5575,52.566,52.4731,52.49,5365.0
2015-07-07 14:20:00,62.17,62.18,62.13,62.18,3016.0,52.49,52.4984,52.4562,52.4984,3016.0
2015-07-07 14:25:00,62.18,62.21,62.18,62.19,3300.0,52.4984,52.5237,52.4984,52.5069,3300.0
2015-07-07 14:30:00,62.2,62.24,62.17,62.22,7768.0,52.5153,52.5491,52.49,52.5322,7768.0
2015-07-07 14:35:00,62.22,62.31,62.2,62.31,3936.0,52.5322,52.6082,52.5153,52.6082,3936.0
2015-07-07 14:40:00,62.31,62.5,62.31,62.48,13736.0,52.6082,52.7686,52.6082,52.7517,13736.0
2015-07-07 14:45:00,62.5,62.54,62.47,62.47,4100.0,52.7686,52.8024,52.7433,52.7433,4100.0
2015-07-07 14:50:00,62.46,62.53,62.44,62.51,3372.0,52.7348,52.7939,52.7179,52.777,3372.0
2015-07-07 14:55:00,62.5,62.68,62.49,62.65,18364.0,52.7686,52.9206,52.7601,52.8952,18364.0
2015-07-07 15:00:00,62.66,62.68,62.6,62.65,4018.0,52.9037,52.9206,52.853,52.8952,4018.0
2015-07-07 15:05:00,62.67,62.67,62.56,62.61,6799.0,52.9121,52.9121,52.8192,52.8615,6799.0
2015-07-07 15:10:00,62.62,62.62,62.55,62.57,8439.0,52.8699,52.8699,52.8108,52.8277,8439.0
2015-07-07 15:15:00,62.58,62.65,62.55,62.65,9216.0,52.8361,52.8952,52.8108,52.8952,9216.0
2015-07-07 15:20:00,62.65,62.7,62.61,62.7,8218.0,52.8952,52.9375,52.8615,52.9375,8218.0
2015-07-07 15:25:00,62.72,62.74,62.66,62.67,15681.0,52.9543,52.9712,52.9037,52.9121,15681.0
2015-07-07 15:30:00,62.69,62.72,62.66,62.7,13975.0,52.929,52.9543,52.9037,52.9375,13975.0
2015-07-07 15:35:00,62.71,62.71,62.64,62.65,12920.0,52.9459,52.9459,52.8868,52.8952,12920.0
2015-07-07 15:40:00,62.64,62.64,62.56,62.59,11001.0,52.8868,52.8868,52.8192,52.8446,11001.0
2015-07-07 15:45:00,62.59,62.61,62.54,62.57,13608.0,52.8446,52.8615,52.8024,52.8277,13608.0
2015-07-07 15:50:00,62.57,62.77,62.57,62.74,51162.0,52.8277,52.9966,52.8277,52.9712,51162.0
2015-07-07 15:55:00,62.73,62.74,62.69,62.72,35757.0,52.9628,52.9712,52.929,52.9543,35757.0
2015-07-08 09:30:00,62.13,62.41,62.13,62.34,14535.0,52.4562,52.6926,52.4562,52.6335,14535.0
2015-07-08 09:35:00,62.33,62.46,62.3,62.41,3900.0,52.6251,52.7348,52.5997,52.6926,3900.0
2015-07-08 09:40:00,62.4,62.43,62.24,62.3,4800.0,52.6842,52.7095,52.5491,52.5997,4800.0
2015-07-08 09:45:00,62.29,62.29,62.12,62.12,4828.0,52.5913,52.5913,52.4478,52.4478,4828.0
2015-07-08 09:50:00,62.11,62.17,62.06,62.13,4401.0,52.4393,52.49,52.3971,52.4562,4401.0
2015-07-08 09:55:00,62.16,62.22,62.16,62.18,3304.0,52.4815,52.5322,52.4815,52.4984,3304.0
2015-07-08 10:00:00,62.12,62.12,62.0,62.03,4630.0,52.4478,52.4478,52.3464,52.3718,4630.0
2015-07-08 10:05:00,62.04,62.15,62.0,62.12,5153.0,52.3802,52.4731,52.3464,52.4478,5153.0
2015-07-08 10:10:00,62.08,62.1,62.06,62.09,1903.0,52.414,52.4309,52.3971,52.4224,1903.0
2015-07-08 10:15:00,62.12,62.16,62.09,62.16,2400.0,52.4478,52.4815,52.4224,52.4815,2400.0
2015-07-08 10:20:00,62.16,62.21,62.09,62.19,3204.0,52.4815,52.5237,52.4224,52.5069,3204.0
2015-07-08 10:25:00,62.16,62.17,62.12,62.13,2400.0,52.4815,52.49,52.4478,52.4562,2400.0
2015-07-08 10:30:00,62.12,62.12,62.03,62.09,3342.0,52.4478,52.4478,52.3718,52.4224,3342.0
2015-07-08 10:35:00,62.06,62.17,62.06,62.16,2300.0,52.3971,52.49,52.3971,52.4815,2300.0
2015-07-08 10:40:00,62.16,62.27,62.14,62.24,3600.0,52.4815,52.5744,52.4646,52.5491,3600.0
2015-07-08 10:45:00,62.23,62.29,62.2,62.24,4588.0,52.5406,52.5913,52.5153,52.5491,4588.0
2015-07-08 10:50:00,62.24,62.35,62.24,62.28,5156.0,52.5491,52.6419,52.5491,52.5828,5156.0
2015-07-08 10:55:00,62.3,62.4,62.3,62.32,4297.0,52.5997,52.6842,52.5997,52.6166,4297.0
2015-07-08 11:00:00,62.29,62.31,62.23,62.28,3300.0,52.5913,52.6082,52.5406,52.5828,3300.0
2015-07-08 11:05:00,62.28,62.29,62.18,62.18,4612.0,52.5828,52.5913,52.4984,52.4984,4612.0
2015-07-08 11:10:00,62.18,62.19,62.13,62.14,2612.0,52.4984,52.5069,52.4562,52.4646,2612.0
2015-07-08 11:15:00,62.12,62.12,62.03,62.04,5500.0,52.4478,52.4478,52.3718,52.3802,5500.0
2015-07-08 11:20:00,62.04,62.04,61.98,61.98,3715.0,52.3802,52.3802,52.3296,52.3296,3715.0
2015-07-08 11:25:00,61.97,62.0,61.96,61.99,5892.0,52.3211,52.3464,52.3127,52.338,5892.0
2015-07-08 11:30:00,62.0,62.03,61.98,62.01,4015.0,52.3464,52.3718,52.3296,52.3549,4015.0
2015-07-08 11:35:00,62.01,62.01,61.95,61.95,2403.0,52.3549,52.3549,52.3042,52.3042,2403.0
2015-07-08 11:40:00,61.96,61.96,61.9,61.96,4264.0,52.3127,52.3127,52.262,52.3127,4264.0
2015-07-08 11:45:00,61.97,62.02,61.97,61.97,4510.0,52.3211,52.3633,52.3211,52.3211,4510.0
2015-07-08 11:50:00,61.97,61.97,61.84,61.85,3074.0,52.3211,52.3211,52.2114,52.2198,3074.0
2015-07-08 11:55:00,61.85,61.85,61.77,61.82,2850.0,52.2198,52.2198,52.1523,52.1945,2850.0
2015-07-08 12:00:00,61.83,61.96,61.83,61.96,1000.0,52.2029,52.3127,52.2029,52.3127,1000.0
2015-07-08 12:05:00,61.95,61.95,61.92,61.94,1000.0,52.3042,52.3042,52.2789,52.2958,1000.0
2015-07-08 12:10:00,61.94,61.94,61.92,61.92,1564.0,52.2958,52.2958,52.2789,52.2789,1564.0
2015-07-08 12:15:00,61.92,61.95,61.92,61.95,200.0,52.2789,52.3042,52.2789,52.3042,200.0
2015-07-08 12:20:00,61.97,62.04,61.97,62.03,2898.0,52.3211,52.3802,52.3211,52.3718,2898.0
2015-07-08 12:25:00,62.04,62.06,62.04,62.06,200.0,52.3802,52.3971,52.3802,52.3971,200.0
2015-07-08 12:30:00,62.04,62.05,62.01,62.02,2491.0,52.3802,52.3887,52.3549,52.3633,2491.0
2015-07-08 12:35:00,62.02,62.04,62.01,62.02,1552.0,52.3633,52.3802,52.3549,52.3633,1552.0
2015-07-08 12:40:00,62.05,62.05,62.05,62.05,100.0,52.3887,52.3887,52.3887,52.3887,100.0
2015-07-08 12:45:00,62.02,62.04,62.01,62.04,3607.0,52.3633,52.3802,52.3549,52.3802,3607.0
2015-07-08 12:50:00,62.04,62.07,62.04,62.07,2500.0,52.3802,52.4055,52.3802,52.4055,2500.0
2015-07-08 12:55:00,62.06,62.15,62.05,62.15,3939.0,52.3971,52.4731,52.3887,52.4731,3939.0
2015-07-08 13:00:00,62.13,62.14,62.05,62.05,1926.0,52.4562,52.4646,52.3887,52.3887,1926.0
2015-07-08 13:05:00,62.03,62.07,62.03,62.07,1800.0,52.3718,52.4055,52.3718,52.4055,1800.0
2015-07-08 13:10:00,62.1,62.18,62.1,62.14,2693.0,52.4309,52.4984,52.4309,52.4646,2693.0
2015-07-08 13:15:00,62.11,62.13,62.1,62.11,1997.0,52.4393,52.4562,52.4309,52.4393,1997.0
2015-07-08 13:20:00,62.08,62.14,62.07,62.11,3200.0,52.414,52.4646,52.4055,52.4393,3200.0
2015-07-08 13:25:00,62.11,62.18,62.11,62.18,1100.0,52.4393,52.4984,52.4393,52.4984,1100.0
2015-07-08 13:30:00,62.15,62.18,62.13,62.13,2000.0,52.4731,52.4984,52.4562,52.4562,2000.0
2015-07-08 13:35:00,62.14,62.17,62.1,62.1,2409.0,52.4646,52.49,52.4309,52.4309,2409.0
2015-07-08 13:40:00,62.11,62.17,62.1,62.15,3101.0,52.4393,52.49,52.4309,52.4731,3101.0
2015-07-08 13:45:00,62.15,62.17,62.13,62.14,4000.0,52.4731,52.49,52.4562,52.4646,4000.0
2015-07-08 13:50:00,62.16,62.18,62.14,62.18,1400.0,52.4815,52.4984,52.4646,52.4984,1400.0
2015-07-08 13:55:00,62.17,62.22,62.17,62.17,3155.0,52.49,52.5322,52.49,52.49,3155.0
2015-07-08 14:00:00,62.14,62.14,62.05,62.1,5001.0,52.4646,52.4646,52.3887,52.4309,5001.0
2015-07-08 14:05:00,62.1,62.17,62.03,62.09,4500.0,52.4309,52.49,52.3718,52.4224,4500.0
2015-07-08 14:10:00,62.1,62.11,62.06,62.1,1847.0,52.4309,52.4393,52.3971,52.4309,1847.0
2015-07-08 14:15:00,62.13,62.15,61.98,61.98,4780.0,52.4562,52.4731,52.3296,52.3296,4780.0
2015-07-08 14:20:00,61.97,62.03,61.97,62.02,1304.0,52.3211,52.3718,52.3211,52.3633,1304.0
2015-07-08 14:25:00,62.01,62.01,61.95,61.97,3100.0,52.3549,52.3549,52.3042,52.3211,3100.0
2015-07-08 14:30:00,61.94,61.99,61.89,61.9,4989.0,52.2958,52.338,52.2536,52.262,4989.0
2015-07-08 14:35:00,61.89,61.9,61.87,61.89,2368.0,52.2536,52.262,52.2367,52.2536,2368.0
2015-07-08 14:40:00,61.89,61.91,61.86,61.87,4400.0,52.2536,52.2705,52.2282,52.2367,4400.0
2015-07-08 14:45:00,61.88,61.88,61.73,61.73,5299.0,52.2451,52.2451,52.1185,52.1185,5299.0
2015-07-08 14:50:00,61.73,61.77,61.69,61.77,8404.0,52.1185,52.1523,52.0847,52.1523,8404.0
2015-07-08 14:55:00,61.75,61.88,61.73,61.73,8498.0,52.1354,52.2451,52.1185,52.1185,8498.0
2015-07-08 15:00:00,61.75,61.85,61.75,61.8,4492.0,52.1354,52.2198,52.1354,52.1776,4492.0
2015-07-08 15:05:00,61.77,61.9,61.76,61.83,5685.0,52.1523,52.262,52.1438,52.2029,5685.0
2015-07-08 15:10:00,61.84,61.96,61.84,61.96,6500.0,52.2114,52.3127,52.2114,52.3127,6500.0
2015-07-08 15:15:00,61.94,61.94,61.84,61.85,5500.0,52.2958,52.2958,52.2114,52.2198,5500.0
2015-07-08 15:20:00,61.84,61.84,61.74,61.75,18879.0,52.2114,52.2114,52.1269,52.1354,18879.0
2015-07-08 15:25:00,61.75,61.78,61.68,61.69,13721.0,52.1354,52.1607,52.0763,52.0847,13721.0
2015-07-08 15:30:00,61.68,61.81,61.68,61.77,11750.0,52.0763,52.186,52.0763,52.1523,11750.0
2015-07-08 15:35:00,61.77,61.82,61.7,61.76,11082.0,52.1523,52.1945,52.0932,52.1438,11082.0
2015-07-08 15:40:00,61.77,61.87,61.77,61.78,13902.0,52.1523,52.2367,52.1523,52.1607,13902.0
2015-07-08 15:45:00,61.77,61.77,61.63,61.71,20036.0,52.1523,52.1523,52.0341,52.1016,20036.0
2015-07-08 15:50:00,61.7,61.72,61.65,61.72,22264.0,52.0932,52.11,52.0509,52.11,22264.0
2015-07-08 15:55:00,61.71,61.72,61.59,61.62,76606.0,52.1016,52.11,52.0003,52.0256,76606.0
2015-07-09 09:30:00,62.42,62.53,62.42,62.52,9445.0,52.701,52.7939,52.701,52.7855,9445.0
2015-07-09 09:35:00,62.53,62.67,62.49,62.67,9662.0,52.7939,52.9121,52.7601,52.9121,9662.0
2015-07-09 09:40:00,62.62,62.74,62.55,62.67,9377.0,52.8699,52.9712,52.8108,52.9121,9377.0
2015-07-09 09:45:00,62.65,62.65,62.53,62.6,9511.0,52.8952,52.8952,52.7939,52.853,9511.0
2015-07-09 09:50:00,62.62,62.63,62.5,62.53,7710.0,52.8699,52.8783,52.7686,52.7939,7710.0
2015-07-09 09:55:00,62.53,62.58,62.48,62.57,5486.0,52.7939,52.8361,52.7517,52.8277,5486.0
2015-07-09 10:00:00,62.56,62.59,62.5,62.56,18712.0,52.8192,52.8446,52.7686,52.8192,18712.0
2015-07-09 10:05:00,62.57,62.61,62.44,62.49,27713.0,52.8277,52.8615,52.7179,52.7601,27713.0
2015-07-09 10:10:00,62.47,62.57,62.44,62.56,8702.0,52.7433,52.8277,52.7179,52.8192,8702.0
2015-07-09 10:15:00,62.57,62.57,62.48,62.51,6714.0,52.8277,52.8277,52.7517,52.777,6714.0
2015-07-09 10:20:00,62.48,62.53,62.48,62.49,7322.0,52.7517,52.7939,52.7517,52.7601,7322.0
2015-07-09 10:25:00,62.49,62.53,62.35,62.37,9773.0,52.7601,52.7939,52.6419,52.6588,9773.0
2015-07-09 10:30:00,62.36,62.42,62.36,62.38,17291.0,52.6504,52.701,52.6504,52.6673,17291.0
2015-07-09 10:35:00,62.37,62.44,62.37,62.39,4196.0,52.6588,52.7179,52.6588,52.6757,4196.0
2015-07-09 10:40:00,62.38,62.43,62.36,62.41,20098.0,52.6673,52.7095,52.6504,52.6926,20098.0
2015-07-09 10:45:00,62.4,62.48,62.39,62.46,8215.0,52.6842,52.7517,52.6757,52.7348,8215.0
2015-07-09 10:50:00,62.47,62.56,62.43,62.52,7285.0,52.7433,52.8192,52.7095,52.7855,7285.0
2015-07-09 10:55:00,62.52,62.61,62.52,62.61,7125.0,52.7855,52.8615,52.7855,52.8615,7125.0
2015-07-09 11:00:00,62.61,62.64,62.58,62.61,7235.0,52.8615,52.8868,52.8361,52.8615,7235.0
2015-07-09 11:05:00,62.61,62.68,62.58,62.68,4568.0,52.8615,52.9206,52.8361,52.9206,4568.0
2015-07-09 11:10:00,62.69,62.73,62.68,62.7,2324.0,52.929,52.9628,52.9206,52.9375,2324.0
2015-07-09 11:15:00,62.67,62.71,62.65,62.67,4859.0,52.9121,52.9459,52.8952,52.9121,4859.0
2015-07-09 11:20:00,62.66,62.66,62.58,62.63,4778.0,52.9037,52.9037,52.8361,52.8783,4778.0
2015-07-09 11:25:00,62.63,62.65,62.53,62.54,3240.0,52.8783,52.8952,52.7939,52.8024,3240.0
2015-07-09 11:30:00,62.52,62.59,62.52,62.54,3925.0,52.7855,52.8446,52.7855,52.8024,3925.0
2015-07-09 11:35:00,62.51,62.53,62.48,62.53,3506.0,52.777,52.7939,52.7517,52.7939,3506.0
2015-07-09 11:40:00,62.54,62.55,62.51,62.55,3905.0,52.8024,52.8108,52.777,52.8108,3905.0
2015-07-09 11:45:00,62.53,62.59,62.49,62.53,6212.0,52.7939,52.8446,52.7601,52.7939,6212.0
2015-07-09 11:50:00,62.53,62.54,62.48,62.53,7233.0,52.7939,52.8024,52.7517,52.7939,7233.0
2015-07-09 11:55:00,62.53,62.54,62.43,62.43,10673.0,52.7939,52.8024,52.7095,52.7095,10673.0
2015-07-09 12:00:00,62.42,62.45,62.4,62.43,4761.0,52.701,52.7264,52.6842,52.7095,4761.0
2015-07-09 12:05:00,62.39,62.39,62.31,62.35,5415.0,52.6757,52.6757,52.6082,52.6419,5415.0
2015-07-09 12:10:00,62.35,62.36,62.32,62.32,2500.0,52.6419,52.6504,52.6166,52.6166,2500.0
2015-07-09 12:15:00,62.31,62.41,62.3,62.4,4311.0,52.6082,52.6926,52.5997,52.6842,4311.0
2015-07-09 12:20:00,62.38,62.38,62.33,62.35,1600.0,52.6673,52.6673,52.6251,52.6419,1600.0
2015-07-09 12:25:00,62.34,62.34,62.31,62.33,2840.0,52.6335,52.6335,52.6082,52.6251,2840.0
2015-07-09 12:30:00,62.32,62.39,62.32,62.37,5666.0,52.6166,52.6757,52.6166,52.6588,5666.0
2015-07-09 12:35:00,62.36,62.37,62.32,62.32,12836.0,52.6504,52.6588,52.6166,52.6166,12836.0
2015-07-09 12:40:00,62.32,62.32,62.27,62.27,8339.0,52.6166,52.6166,52.5744,52.5744,8339.0
2015-07-09 12:45:00,62.29,62.37,62.29,62.33,7524.0,52.5913,52.6588,52.5913,52.6251,7524.0
2015-07-09 12:50:00,62.33,62.43,62.33,62.43,4710.0,52.6251,52.7095,52.6251,52.7095,4710.0
2015-07-09 12:55:00,62.42,62.45,62.39,62.42,3801.0,52.701,52.7264,52.6757,52.701,3801.0
2015-07-09 13:00:00,62.42,62.42,62.37,62.4,6819.0,52.701,52.701,52.6588,52.6842,6819.0
2015-07-09 13:05:00,62.38,62.39,62.31,62.35,4375.0,52.6673,52.6757,52.6082,52.6419,4375.0
2015-07-09 13:10:00,62.35,62.37,62.34,62.34,5056.0,52.6419,52.6588,52.6335,52.6335,5056.0
2015-07-09 13:15:00,62.35,62.37,62.33,62.33,4973.0,52.6419,52.6588,52.6251,52.6251,4973.0
2015-07-09 13:20:00,62.34,62.35,62.29,62.33,6000.0,52.6335,52.6419,52.5913,52.6251,6000.0
2015-07-09 13:25:00,62.33,62.37,62.3,62.3,3779.0,52.6251,52.6588,52.5997,52.5997,3779.0
2015-07-09 13:30:00,62.31,62.36,62.31,62.36,3200.0,52.6082,52.6504,52.6082,52.6504,3200.0
2015-07-09 13:35:00,62.34,62.4,62.31,62.4,6812.0,52.6335,52.6842,52.6082,52.6842,6812.0
2015-07-09 13:40:00,62.4,62.4,62.35,62.37,5508.0,52.6842,52.6842,52.6419,52.6588,5508.0
2015-07-09 13:45:00,62.37,62.4,62.37,62.39,6300.0,52.6588,52.6842,52.6588,52.6757,6300.0
2015-07-09 13:50:00,62.4,62.4,62.33,62.35,5578.0,52.6842,52.6842,52.6251,52.6419,5578.0
2015-07-09 13:55:00,62.35,62.42,62.35,62.42,7309.0,52.6419,52.701,52.6419,52.701,7309.0
2015-07-09 14:00:00,62.41,62.44,62.41,62.41,8897.0,52.6926,52.7179,52.6926,52.6926,8897.0
2015-07-09 14:05:00,62.42,62.45,62.4,62.42,9300.0,52.701,52.7264,52.6842,52.701,9300.0
2015-07-09 14:10:00,62.43,62.43,62.36,62.36,7997.0,52.7095,52.7095,52.6504,52.6504,7997.0
2015-07-09 14:15:00,62.38,62.38,62.33,62.34,3509.0,52.6673,52.6673,52.6251,52.6335,3509.0
2015-07-09 14:20:00,62.32,62.32,62.3,62.3,2000.0,52.6166,52.6166,52.5997,52.5997,2000.0
2015-07-09 14:25:00,62.28,62.31,62.26,62.31,6804.0,52.5828,52.6082,52.566,52.6082,6804.0
2015-07-09 14:30:00,62.32,62.33,62.23,62.3,15140.0,52.6166,52.6251,52.5406,52.5997,15140.0
2015-07-09 14:35:00,62.3,62.35,62.3,62.32,8616.0,52.5997,52.6419,52.5997,52.6166,8616.0
2015-07-09 14:40:00,62.31,62.33,62.28,62.32,6236.0,52.6082,52.6251,52.5828,52.6166,6236.0
2015-07-09 14:45:00,62.31,62.35,62.26,62.31,6984.0,52.6082,52.6419,52.566,52.6082,6984.0
2015-07-09 14:50:00,62.32,62.45,62.32,62.44,6904.0,52.6166,52.7264,52.6166,52.7179,6904.0
2015-07-09 14:55:00,62.44,62.47,62.4,62.45,7953.0,52.7179,52.7433,52.6842,52.7264,7953.0
2015-07-09 15:00:00,62.44,62.5,62.44,62.49,6994.0,52.7179,52.7686,52.7179,52.7601,6994.0
2015-07-09 15:05:00,62.48,62.5,62.44,62.49,8431.0,52.7517,52.7686,52.7179,52.7601,8431.0
2015-07-09 15:10:00,62.49,62.52,62.43,62.48,9398.0,52.7601,52.7855,52.7095,52.7517,9398.0
2015-07-09 15:15:00,62.46,62.49,62.44,62.49,11759.0,52.7348,52.7601,52.7179,52.7601,11759.0
2015-07-09 15:20:00,62.49,62.49,62.43,62.44,10384.0,52.7601,52.7601,52.7095,52.7179,10384.0
2015-07-09 15:25:00,62.44,62.46,62.39,62.39,7570.0,52.7179,52.7348,52.6757,52.6757,7570.0
2015-07-09 15:30:00,62.38,62.41,62.32,62.32,8612.0,52.6673,52.6926,52.6166,52.6166,8612.0
2015-07-09 15:35:00,62.33,62.39,62.32,62.39,7322.0,52.6251,52.6757,52.6166,52.6757,7322.0
2015-07-09 15:40:00,62.4,62.47,62.35,62.42,11070.0,52.6842,52.7433,52.6419,52.701,11070.0
2015-07-09 15:45:00,62.42,62.46,62.42,62.45,12304.0,52.701,52.7348,52.701,52.7264,12304.0
2015-07-09 15:50:00,62.45,62.48,62.42,62.44,17757.0,52.7264,52.7517,52.701,52.7179,17757.0
2015-07-09 15:55:00,62.43,62.49,62.32,62.32,137786.0,52.7095,52.7601,52.6166,52.6166,137786.0
2015-07-10 09:30:00,63.0,63.07,62.91,63.06,10266.0,53.1907,53.2498,53.1148,53.2414,10266.0
2015-07-10 09:35:00,63.09,63.39,63.09,63.26,6642.0,53.2667,53.52,53.2667,53.4103,6642.0
2015-07-10 09:40:00,63.29,63.32,63.18,63.2,4415.0,53.4356,53.4609,53.3427,53.3596,4415.0
2015-07-10 09:45:00,63.2,63.2,63.07,63.12,5018.0,53.3596,53.3596,53.2498,53.2921,5018.0
2015-07-10 09:50:00,63.1,63.2,63.1,63.13,3500.0,53.2752,53.3596,53.2752,53.3005,3500.0
2015-07-10 09:55:00,63.14,63.16,63.05,63.05,6100.0,53.3089,53.3258,53.233,53.233,6100.0
2015-07-10 10:00:00,63.02,63.07,63.01,63.05,5100.0,53.2076,53.2498,53.1992,53.233,5100.0
2015-07-10 10:05:00,63.06,63.13,63.05,63.05,4569.0,53.2414,53.3005,53.233,53.233,4569.0
2015-07-10 10:10:00,63.05,63.16,63.05,63.15,12082.0,53.233,53.3258,53.233,53.3174,12082.0
2015-07-10 10:15:00,63.17,63.22,63.11,63.12,5703.0,53.3343,53.3765,53.2836,53.2921,5703.0
2015-07-10 10:20:00,63.12,63.13,63.08,63.12,7900.0,53.2921,53.3005,53.2583,53.2921,7900.0
2015-07-10 10:25:00,63.13,63.18,63.08,63.1,19931.0,53.3005,53.3427,53.2583,53.2752,19931.0
2015-07-10 10:30:00,63.11,63.12,63.04,63.04,6702.0,53.2836,53.2921,53.2245,53.2245,6702.0
2015-07-10 10:35:00,63.02,63.05,62.99,63.01,4714.0,53.2076,53.233,53.1823,53.1992,4714.0
2015-07-10 10:40:00,63.01,63.03,62.96,62.97,7930.0,53.1992,53.2161,53.157,53.1654,7930.0
2015-07-10 10:45:00,62.98,62.98,62.94,62.95,2303.0,53.1739,53.1739,53.1401,53.1485,2303.0
2015-07-10 10:50:00,62.95,63.04,62.94,63.04,7586.0,53.1485,53.2245,53.1401,53.2245,7586.0
2015-07-10 10:55:00,63.04,63.1,63.04,63.09,2800.0,53.2245,53.2752,53.2245,53.2667,2800.0
2015-07-10 11:00:00,63.06,63.17,63.06,63.13,6306.0,53.2414,53.3343,53.2414,53.3005,6306.0
2015-07-10 11:05:00,63.14,63.21,63.14,63.2,4342.0,53.3089,53.368,53.3089,53.3596,4342.0
2015-07-10 11:10:00,63.19,63.23,63.17,63.2,6007.0,53.3512,53.3849,53.3343,53.3596,6007.0
2015-07-10 11:15:00,63.19,63.22,63.19,63.19,3500.0,53.3512,53.3765,53.3512,53.3512,3500.0
2015-07-10 11:20:00,63.21,63.25,63.21,63.23,10379.0,53.368,53.4018,53.368,53.3849,10379.0
2015-07-10 11:25:00,63.23,63.29,63.22,63.26,7302.0,53.3849,53.4356,53.3765,53.4103,7302.0
2015-07-10 11:30:00,63.28,63.29,63.19,63.21,3624.0,53.4271,53.4356,53.3512,53.368,3624.0
2015-07-10 11:35:00,63.21,63.27,63.21,63.27,20250.0,53.368,53.4187,53.368,53.4187,20250.0
2015-07-10 11:40:00,63.27,63.4,63.27,63.4,7885.0,53.4187,53.5285,53.4187,53.5285,7885.0
2015-07-10 11:45:00,63.41,63.45,63.39,63.39,7077.0,53.5369,53.5707,53.52,53.52,7077.0
2015-07-10 11:50:00,63.41,63.41,63.36,63.36,5784.0,53.5369,53.5369,53.4947,53.4947,5784.0
2015-07-10 11:55:00,63.37,63.38,63.34,63.37,6389.0,53.5031,53.5116,53.4778,53.5031,6389.0
2015-07-10 12:00:00,63.37,63.42,63.37,63.39,5447.0,53.5031,53.5453,53.5031,53.52,5447.0
2015-07-10 12:05:00,63.39,63.44,63.38,63.44,7858.0,53.52,53.5622,53.5116,53.5622,7858.0
2015-07-10 12:10:00,63.44,63.49,63.44,63.45,8395.0,53.5622,53.6044,53.5622,53.5707,8395.0
2015-07-10 12:15:00,63.45,63.46,63.4,63.42,8210.0,53.5707,53.5791,53.5285,53.5453,8210.0
2015-07-10 12:20:00,63.43,63.46,63.41,63.44,5800.0,53.5538,53.5791,53.5369,53.5622,5800.0
2015-07-10 12:25:00,63.43,63.47,63.43,63.47,5300.0,53.5538,53.5876,53.5538,53.5876,5300.0
2015-07-10 12:30:00,63.44,63.44,63.34,63.34,3749.0,53.5622,53.5622,53.4778,53.4778,3749.0
2015-07-10 12:35:00,63.3,63.39,63.3,63.37,3708.0,53.444,53.52,53.444,53.5031,3708.0
2015-07-10 12:40:00,63.38,63.39,63.31,63.33,9300.0,53.5116,53.52,53.4525,53.4694,9300.0
2015-07-10 12:45:00,63.34,63.38,63.34,63.38,3304.0,53.4778,53.5116,53.4778,53.5116,3304.0
2015-07-10 12:50:00,63.38,63.41,63.34,63.39,10329.0,53.5116,53.5369,53.4778,53.52,10329.0
2015-07-10 12:55:00,63.4,63.43,63.38,63.41,5604.0,53.5285,53.5538,53.5116,53.5369,5604.0
2015-07-10 13:00:00,63.42,63.45,63.38,63.41,11227.0,53.5453,53.5707,53.5116,53.5369,11227.0
2015-07-10 13:05:00,63.41,63.46,63.4,63.41,9048.0,53.5369,53.5791,53.5285,53.5369,9048.0
2015-07-10 13:10:00,63.4,63.42,63.36,63.4,6186.0,53.5285,53.5453,53.4947,53.5285,6186.0
2015-07-10 13:15:00,63.42,63.42,63.36,63.38,5000.0,53.5453,53.5453,53.4947,53.5116,5000.0
2015-07-10 13:20:00,63.38,63.43,63.37,63.43,18079.0,53.5116,53.5538,53.5031,53.5538,18079.0
2015-07-10 13:25:00,63.42,63.49,63.41,63.46,6800.0,53.5453,53.6044,53.5369,53.5791,6800.0
2015-07-10 13:30:00,63.46,63.48,63.41,63.41,5602.0,53.5791,53.596,53.5369,53.5369,5602.0
2015-07-10 13:35:00,63.42,63.48,63.42,63.48,4565.0,53.5453,53.596,53.5453,53.596,4565.0
2015-07-10 13:40:00,63.47,63.48,63.43,63.45,17878.0,53.5876,53.596,53.5538,53.5707,17878.0
2015-07-10 13:45:00,63.45,63.46,63.39,63.4,8830.0,53.5707,53.5791,53.52,53.5285,8830.0
2015-07-10 13:50:00,63.39,63.44,63.38,63.43,5500.0,53.52,53.5622,53.5116,53.5538,5500.0
2015-07-10 13:55:00,63.43,63.46,63.43,63.46,13781.0,53.5538,53.5791,53.5538,53.5791,13781.0
2015-07-10 14:00:00,63.45,63.5,63.43,63.49,13252.0,53.5707,53.6129,53.5538,53.6044,13252.0
2015-07-10 14:05:00,63.5,63.53,63.49,63.51,6297.0,53.6129,53.6382,53.6044,53.6213,6297.0
2015-07-10 14:10:00,63.51,63.59,63.5,63.59,9981.0,53.6213,53.6889,53.6129,53.6889,9981.0
2015-07-10 14:15:00,63.58,63.63,63.58,63.62,11766.0,53.6804,53.7226,53.6804,53.7142,11766.0
2015-07-10 14:20:00,63.63,63.66,63.61,63.61,10999.0,53.7226,53.748,53.7058,53.7058,10999.0
2015-07-10 14:25:00,63.61,63.67,63.6,63.65,11102.0,53.7058,53.7564,53.6973,53.7395,11102.0
2015-07-10 14:30:00,63.64,63.72,63.64,63.69,11098.0,53.7311,53.7986,53.7311,53.7733,11098.0
2015-07-10 14:35:00,63.7,63.73,63.67,63.73,7431.0,53.7817,53.8071,53.7564,53.8071,7431.0
2015-07-10 14:40:00,63.72,63.77,63.72,63.74,14343.0,53.7986,53.8408,53.7986,53.8155,14343.0
2015-07-10 14:45:00,63.75,63.76,63.73,63.75,11717.0,53.824,53.8324,53.8071,53.824,11717.0
2015-07-10 14:50:00,63.75,63.78,63.74,63.76,10276.0,53.824,53.8493,53.8155,53.8324,10276.0
2015-07-10 14:55:00,63.76,63.78,63.73,63.76,13163.0,53.8324,53.8493,53.8071,53.8324,13163.0
2015-07-10 15:00:00,63.75,63.76,63.68,63.7,11824.0,53.824,53.8324,53.7649,53.7817,11824.0
2015-07-10 15:05:00,63.69,63.73,63.69,63.71,8994.0,53.7733,53.8071,53.7733,53.7902,8994.0
2015-07-10 15:10:00,63.71,63.78,63.7,63.77,22155.0,53.7902,53.8493,53.7817,53.8408,22155.0
2015-07-10 15:15:00,63.77,63.78,63.72,63.74,24391.0,53.8408,53.8493,53.7986,53.8155,24391.0
2015-07-10 15:20:00,63.74,63.77,63.71,63.76,13007.0,53.8155,53.8408,53.7902,53.8324,13007.0
2015-07-10 15:25:00,63.76,63.78,63.74,63.74,14987.0,53.8324,53.8493,53.8155,53.8155,14987.0
2015-07-10 15:30:00,63.75,63.75,63.67,63.7,19233.0,53.824,53.824,53.7564,53.7817,19233.0
2015-07-10 15:35:00,63.68,63.7,63.61,63.66,22700.0,53.7649,53.7817,53.7058,53.748,22700.0
2015-07-10 15:40:00,63.67,63.68,63.64,63.67,17603.0,53.7564,53.7649,53.7311,53.7564,17603.0
2015-07-10 15:45:00,63.68,63.7,63.63,63.64,29041.0,53.7649,53.7817,53.7226,53.7311,29041.0
2015-07-10 15:50:00,63.65,63.71,63.64,63.68,32248.0,53.7395,53.7902,53.7311,53.7649,32248.0
2015-07-10 15:55:00,63.68,63.68,63.54,63.55,55766.0,53.7649,53.7649,53.6467,53.6551,55766.0
2015-07-13 09:30:00,63.95,64.1,63.95,64.03,13311.0,53.9928,54.1195,53.9928,54.0604,13311.0
2015-07-13 09:35:00,64.03,64.03,63.95,63.96,748.0,54.0604,54.0604,53.9928,54.0013,748.0
2015-07-13 09:40:00,63.94,64.05,63.9,63.9,15500.0,53.9844,54.0773,53.9506,53.9506,15500.0
2015-07-13 09:45:00,63.93,64.0,63.93,63.99,10391.0,53.9759,54.035,53.9759,54.0266,10391.0
2015-07-13 09:50:00,63.99,64.03,63.96,63.97,2837.0,54.0266,54.0604,54.0013,54.0097,2837.0
2015-07-13 09:55:00,63.91,63.96,63.91,63.91,3781.0,53.959,54.0013,53.959,53.959,3781.0
2015-07-13 10:00:00,63.9,63.91,63.86,63.88,3910.0,53.9506,53.959,53.9168,53.9337,3910.0
2015-07-13 10:05:00,63.87,63.94,63.87,63.94,3796.0,53.9253,53.9844,53.9253,53.9844,3796.0
2015-07-13 10:10:00,63.92,63.96,63.9,63.96,2200.0,53.9675,54.0013,53.9506,54.0013,2200.0
2015-07-13 10:15:00,63.97,64.01,63.94,63.96,8900.0,54.0097,54.0435,53.9844,54.0013,8900.0
2015-07-13 10:20:00,63.96,64.0,63.93,63.99,18343.0,54.0013,54.035,53.9759,54.0266,18343.0
2015-07-13 10:25:00,63.98,63.99,63.94,63.96,6305.0,54.0182,54.0266,53.9844,54.0013,6305.0
2015-07-13 10:30:00,63.97,63.98,63.93,63.95,4939.0,54.0097,54.0182,53.9759,53.9928,4939.0
2015-07-13 10:35:00,63.95,63.95,63.83,63.87,8500.0,53.9928,53.9928,53.8915,53.9253,8500.0
2015-07-13 10:40:00,63.86,63.88,63.83,63.84,11013.0,53.9168,53.9337,53.8915,53.8999,11013.0
2015-07-13 10:45:00,63.85,63.86,63.84,63.85,6143.0,53.9084,53.9168,53.8999,53.9084,6143.0
2015-07-13 10:50:00,63.85,63.91,63.85,63.9,9460.0,53.9084,53.959,53.9084,53.9506,9460.0
2015-07-13 10:55:00,63.9,63.91,63.85,63.85,13300.0,53.9506,53.959,53.9084,53.9084,13300.0
2015-07-13 11:00:00,63.85,63.86,63.83,63.84,7531.0,53.9084,53.9168,53.8915,53.8999,7531.0
2015-07-13 11:05:00,63.83,63.9,63.83,63.85,16057.0,53.8915,53.9506,53.8915,53.9084,16057.0
2015-07-13 11:10:00,63.84,63.87,63.79,63.79,18378.0,53.8999,53.9253,53.8577,53.8577,18378.0
2015-07-13 11:15:00,63.79,63.8,63.78,63.79,4271.0,53.8577,53.8662,53.8493,53.8577,4271.0
2015-07-13 11:20:00,63.78,63.82,63.77,63.8,9651.0,53.8493,53.8831,53.8408,53.8662,9651.0
2015-07-13 11:25:00,63.81,63.81,63.78,63.81,5900.0,53.8746,53.8746,53.8493,53.8746,5900.0
2015-07-13 11:30:00,63.81,63.88,63.81,63.88,6905.0,53.8746,53.9337,53.8746,53.9337,6905.0
2015-07-13 11:35:00,63.87,63.87,63.84,63.85,8200.0,53.9253,53.9253,53.8999,53.9084,8200.0
2015-07-13 11:40:00,63.85,63.85,63.81,63.83,5350.0,53.9084,53.9084,53.8746,53.8915,5350.0
2015-07-13 11:45:00,63.83,63.84,63.81,63.83,12964.0,53.8915,53.8999,53.8746,53.8915,12964.0
2015-07-13 11:50:00,63.83,63.88,63.83,63.85,19510.0,53.8915,53.9337,53.8915,53.9084,19510.0
2015-07-13 11:55:00,63.85,63.88,63.84,63.88,7616.0,53.9084,53.9337,53.8999,53.9337,7616.0
2015-07-13 12:00:00,63.88,63.89,63.85,63.85,21359.0,53.9337,53.9422,53.9084,53.9084,21359.0
2015-07-13 12:05:00,63.85,63.86,63.82,63.83,11069.0,53.9084,53.9168,53.8831,53.8915,11069.0
2015-07-13 12:10:00,63.82,63.85,63.81,63.83,8742.0,53.8831,53.9084,53.8746,53.8915,8742.0
2015-07-13 12:15:00,63.83,63.83,63.79,63.79,3841.0,53.8915,53.8915,53.8577,53.8577,3841.0
2015-07-13 12:20:00,63.79,63.8,63.78,63.79,3100.0,53.8577,53.8662,53.8493,53.8577,3100.0
2015-07-13 12:25:00,63.8,63.82,63.8,63.81,6619.0,53.8662,53.8831,53.8662,53.8746,6619.0
2015-07-13 12:30:00,63.81,63.81,63.78,63.8,3344.0,53.8746,53.8746,53.8493,53.8662,3344.0
2015-07-13 12:35:00,63.8,63.8,63.74,63.75,3922.0,53.8662,53.8662,53.8155,53.824,3922.0
2015-07-13 12:40:00,63.75,63.77,63.75,63.76,4160.0,53.824,53.8408,53.824,53.8324,4160.0
2015-07-13 12:45:00,63.75,63.82,63.75,63.82,13502.0,53.824,53.8831,53.824,53.8831,13502.0
2015-07-13 12:50:00,63.82,63.84,63.8,63.81,6136.0,53.8831,53.8999,53.8662,53.8746,6136.0
2015-07-13 12:55:00,63.8,63.84,63.79,63.8,9344.0,53.8662,53.8999,53.8577,53.8662,9344.0
2015-07-13 13:00:00,63.8,63.84,63.8,63.82,6895.0,53.8662,53.8999,53.8662,53.8831,6895.0
2015-07-13 13:05:00,63.83,63.88,63.81,63.87,9901.0,53.8915,53.9337,53.8746,53.9253,9901.0
2015-07-13 13:10:00,63.86,63.89,63.85,63.87,4150.0,53.9168,53.9422,53.9084,53.9253,4150.0
2015-07-13 13:15:00,63.86,63.91,63.86,63.89,6419.0,53.9168,53.959,53.9168,53.9422,6419.0
2015-07-13 13:20:00,63.89,63.91,63.88,63.9,4208.0,53.9422,53.959,53.9337,53.9506,4208.0
2015-07-13 13:25:00,63.9,63.91,63.89,63.89,4604.0,53.9506,53.959,53.9422,53.9422,4604.0
2015-07-13 13:30:00,63.9,63.91,63.86,63.86,8588.0,53.9506,53.959,53.9168,53.9168,8588.0
2015-07-13 13:35:00,63.85,63.88,63.85,63.88,4994.0,53.9084,53.9337,53.9084,53.9337,4994.0
2015-07-13 13:40:00,63.86,63.86,63.85,63.86,6342.0,53.9168,53.9168,53.9084,53.9168,6342.0
2015-07-13 13:45:00,63.85,63.87,63.84,63.86,16483.0,53.9084,53.9253,53.8999,53.9168,16483.0
2015-07-13 13:50:00,63.85,63.87,63.85,63.87,6990.0,53.9084,53.9253,53.9084,53.9253,6990.0
2015-07-13 13:55:00,63.86,63.87,63.85,63.87,10870.0,53.9168,53.9253,53.9084,53.9253,10870.0
2015-07-13 14:00:00,63.88,63.88,63.86,63.87,2331.0,53.9337,53.9337,53.9168,53.9253,2331.0
2015-07-13 14:05:00,63.88,63.9,63.86,63.89,13590.0,53.9337,53.9506,53.9168,53.9422,13590.0
2015-07-13 14:10:00,63.89,63.91,63.88,63.9,8983.0,53.9422,53.959,53.9337,53.9506,8983.0
2015-07-13 14:15:00,63.9,63.91,63.89,63.91,9454.0,53.9506,53.959,53.9422,53.959,9454.0
2015-07-13 14:20:00,63.9,63.93,63.9,63.92,105869.0,53.9506,53.9759,53.9506,53.9675,105869.0
2015-07-13 14:25:00,63.92,63.94,63.9,63.92,138058.0,53.9675,53.9844,53.9506,53.9675,138058.0
2015-07-13 14:30:00,63.92,63.93,63.91,63.93,7500.0,53.9675,53.9759,53.959,53.9759,7500.0
2015-07-13 14:35:00,63.93,63.93,63.91,63.93,8095.0,53.9759,53.9759,53.959,53.9759,8095.0
2015-07-13 14:40:00,63.92,63.95,63.89,63.89,20327.0,53.9675,53.9928,53.9422,53.9422,20327.0
2015-07-13 14:45:00,63.9,63.91,63.85,63.88,18217.0,53.9506,53.959,53.9084,53.9337,18217.0
2015-07-13 14:50:00,63.88,63.89,63.83,63.88,8456.0,53.9337,53.9422,53.8915,53.9337,8456.0
2015-07-13 14:55:00,63.89,63.94,63.89,63.93,6085.0,53.9422,53.9844,53.9422,53.9759,6085.0
2015-07-13 15:00:00,63.94,63.96,63.88,63.91,21447.0,53.9844,54.0013,53.9337,53.959,21447.0
2015-07-13 15:05:00,63.92,63.92,63.87,63.9,5513.0,53.9675,53.9675,53.9253,53.9506,5513.0
2015-07-13 15:10:00,63.9,63.91,63.88,63.89,7912.0,53.9506,53.959,53.9337,53.9422,7912.0
2015-07-13 15:15:00,63.88,63.93,63.86,63.93,21403.0,53.9337,53.9759,53.9168,53.9759,21403.0
2015-07-13 15:20:00,63.93,63.95,63.89,63.95,27836.0,53.9759,53.9928,53.9422,53.9928,27836.0
2015-07-13 15:25:00,63.95,64.02,63.9,64.02,49229.0,53.9928,54.0519,53.9506,54.0519,49229.0
2015-07-13 15:30:00,64.02,64.04,63.97,64.01,16774.0,54.0519,54.0688,54.0097,54.0435,16774.0
2015-07-13 15:35:00,64.01,64.06,64.01,64.05,12138.0,54.0435,54.0857,54.0435,54.0773,12138.0
2015-07-13 15:40:00,64.05,64.08,64.02,64.03,14480.0,54.0773,54.1026,54.0519,54.0604,14480.0
2015-07-13 15:45:00,64.03,64.1,64.02,64.09,24791.0,54.0604,54.1195,54.0519,54.111,24791.0
2015-07-13 15:50:00,64.09,64.09,64.03,64.04,31324.0,54.111,54.111,54.0604,54.0688,31324.0
2015-07-13 15:55:00,64.05,64.07,63.99,64.0,56285.0,54.0773,54.0941,54.0266,54.035,56285.0
2015-07-14 09:30:00,64.03,64.03,63.87,63.87,6989.0,54.0604,54.0604,53.9253,53.9253,6989.0
2015-07-14 09:35:00,63.89,63.95,63.87,63.89,4262.0,53.9422,53.9928,53.9253,53.9422,4262.0
2015-07-14 09:40:00,63.8,63.86,63.75,63.86,2817.0,53.8662,53.9168,53.824,53.9168,2817.0
2015-07-14 09:45:00,63.84,63.94,63.84,63.91,3100.0,53.8999,53.9844,53.8999,53.959,3100.0
2015-07-14 09:50:00,63.89,63.91,63.86,63.88,2700.0,53.9422,53.959,53.9168,53.9337,2700.0
2015-07-14 09:55:00,63.86,63.91,63.84,63.89,4639.0,53.9168,53.959,53.8999,53.9422,4639.0
2015-07-14 10:00:00,63.91,63.94,63.9,63.93,6527.0,53.959,53.9844,53.9506,53.9759,6527.0
2015-07-14 10:05:00,63.93,63.93,63.89,63.89,3691.0,53.9759,53.9759,53.9422,53.9422,3691.0
2015-07-14 10:10:00,63.9,63.92,63.88,63.91,3433.0,53.9506,53.9675,53.9337,53.959,3433.0
2015-07-14 10:15:00,63.91,63.91,63.86,63.9,4869.0,53.959,53.959,53.9168,53.9506,4869.0
2015-07-14 10:20:00,63.91,63.96,63.9,63.91,2820.0,53.959,54.0013,53.9506,53.959,2820.0
2015-07-14 10:25:00,63.9,63.93,63.89,63.91,3500.0,53.9506,53.9759,53.9422,53.959,3500.0
2015-07-14 10:30:00,63.9,63.95,63.89,63.91,12308.0,53.9506,53.9928,53.9422,53.959,12308.0
2015-07-14 10:35:00,63.92,63.95,63.92,63.93,4757.0,53.9675,53.9928,53.9675,53.9759,4757.0
2015-07-14 10:40:00,63.94,63.94,63.93,63.94,2300.0,53.9844,53.9844,53.9759,53.9844,2300.0
2015-07-14 10:45:00,63.95,63.96,63.93,63.96,4379.0,53.9928,54.0013,53.9759,54.0013,4379.0
2015-07-14 10:50:00,63.97,64.01,63.97,63.99,3942.0,54.0097,54.0435,54.0097,54.0266,3942.0
2015-07-14 10:55:00,64.0,64.0,63.96,63.97,7073.0,54.035,54.035,54.0013,54.0097,7073.0
2015-07-14 11:00:00,63.97,63.97,63.89,63.91,21844.0,54.0097,54.0097,53.9422,53.959,21844.0
2015-07-14 11:05:00,63.91,63.93,63.89,63.91,9225.0,53.959,53.9759,53.9422,53.959,9225.0
2015-07-14 11:10:00,63.91,63.92,63.9,63.92,10100.0,53.959,53.9675,53.9506,53.9675,10100.0
2015-07-14 11:15:00,63.93,64.01,63.92,64.01,3200.0,53.9759,54.0435,53.9675,54.0435,3200.0
2015-07-14 11:20:00,63.99,64.01,63.98,64.01,2940.0,54.0266,54.0435,54.0182,54.0435,2940.0
2015-07-14 11:25:00,64.01,64.02,63.98,63.99,8361.0,54.0435,54.0519,54.0182,54.0266,8361.0
2015-07-14 11:30:00,63.99,63.99,63.95,63.96,8880.0,54.0266,54.0266,53.9928,54.0013,8880.0
2015-07-14 11:35:00,63.96,63.96,63.95,63.95,2900.0,54.0013,54.0013,53.9928,53.9928,2900.0
2015-07-14 11:40:00,63.95,63.95,63.9,63.91,7928.0,53.9928,53.9928,53.9506,53.959,7928.0
2015-07-14 11:45:00,63.91,63.91,63.87,63.87,3973.0,53.959,53.959,53.9253,53.9253,3973.0
2015-07-14 11:50:00,63.88,63.99,63.88,63.99,5502.0,53.9337,54.0266,53.9337,54.0266,5502.0
2015-07-14 11:55:00,63.99,64.01,63.98,64.0,1770.0,54.0266,54.0435,54.0182,54.035,1770.0
2015-07-14 12:00:00,64.01,64.06,64.0,64.06,2486.0,54.0435,54.0857,54.035,54.0857,2486.0
2015-07-14 12:05:00,64.05,64.05,64.03,64.04,1996.0,54.0773,54.0773,54.0604,54.0688,1996.0
2015-07-14 12:10:00,64.05,64.08,64.05,64.08,1200.0,54.0773,54.1026,54.0773,54.1026,1200.0
2015-07-14 12:15:00,64.07,64.08,64.06,64.07,1900.0,54.0941,54.1026,54.0857,54.0941,1900.0
2015-07-14 12:20:00,64.06,64.07,64.02,64.03,3288.0,54.0857,54.0941,54.0519,54.0604,3288.0
2015-07-14 12:25:00,64.03,64.03,64.02,64.03,3529.0,54.0604,54.0604,54.0519,54.0604,3529.0
2015-07-14 12:30:00,64.03,64.03,63.98,64.0,3600.0,54.0604,54.0604,54.0182,54.035,3600.0
2015-07-14 12:35:00,64.0,64.01,63.99,64.0,2613.0,54.035,54.0435,54.0266,54.035,2613.0
2015-07-14 12:40:00,64.0,64.0,63.98,63.99,3310.0,54.035,54.035,54.0182,54.0266,3310.0
2015-07-14 12:45:00,63.99,63.99,63.94,63.95,6190.0,54.0266,54.0266,53.9844,53.9928,6190.0
2015-07-14 12:50:00,63.97,64.0,63.96,63.99,2900.0,54.0097,54.035,54.0013,54.0266,2900.0
2015-07-14 12:55:00,63.99,64.0,63.98,63.99,6664.0,54.0266,54.035,54.0182,54.0266,6664.0
2015-07-14 13:00:00,63.99,64.0,63.97,63.98,5263.0,54.0266,54.035,54.0097,54.0182,5263.0
2015-07-14 13:05:00,63.98,63.99,63.95,63.98,7322.0,54.0182,54.0266,53.9928,54.0182,7322.0
2015-07-14 13:10:00,63.99,64.03,63.95,64.03,9193.0,54.0266,54.0604,53.9928,54.0604,9193.0
2015-07-14 13:15:00,64.03,64.03,64.0,64.03,2400.0,54.0604,54.0604,54.035,54.0604,2400.0
2015-07-14 13:20:00,64.03,64.03,64.02,64.02,1548.0,54.0604,54.0604,54.0519,54.0519,1548.0
2015-07-14 13:25:00,64.03,64.1,64.02,64.09,3410.0,54.0604,54.1195,54.0519,54.111,3410.0
2015-07-14 13:30:00,64.09,64.1,64.08,64.1,4120.0,54.111,54.1195,54.1026,54.1195,4120.0
2015-07-14 13:35:00,64.09,64.09,64.04,64.06,1832.0,54.111,54.111,54.0688,54.0857,1832.0
2015-07-14 13:40:00,64.07,64.07,64.06,64.06,2291.0,54.0941,54.0941,54.0857,54.0857,2291.0
2015-07-14 13:45:00,64.04,64.06,64.04,64.05,675.0,54.0688,54.0857,54.0688,54.0773,675.0
2015-07-14 13:50:00,64.06,64.06,64.05,64.06,1400.0,54.0857,54.0857,54.0773,54.0857,1400.0
2015-07-14 13:55:00,64.06,64.07,64.04,64.06,7774.0,54.0857,54.0941,54.0688,54.0857,7774.0
2015-07-14 14:00:00,64.06,64.08,64.05,64.07,4700.0,54.0857,54.1026,54.0773,54.0941,4700.0
2015-07-14 14:05:00,64.07,64.09,64.06,64.08,5881.0,54.0941,54.111,54.0857,54.1026,5881.0
2015-07-14 14:10:00,64.07,64.09,64.05,64.06,9176.0,54.0941,54.111,54.0773,54.0857,9176.0
2015-07-14 14:15:00,64.07,64.08,64.07,64.08,2221.0,54.0941,54.1026,54.0941,54.1026,2221.0
2015-07-14 14:20:00,64.08,64.09,64.07,64.08,2199.0,54.1026,54.111,54.0941,54.1026,2199.0
2015-07-14 14:25:00,64.07,64.09,64.06,64.08,5600.0,54.0941,54.111,54.0857,54.1026,5600.0
2015-07-14 14:30:00,64.08,64.15,64.08,64.15,7344.0,54.1026,54.1617,54.1026,54.1617,7344.0
2015-07-14 14:35:00,64.14,64.16,64.14,64.15,10142.0,54.1532,54.1701,54.1532,54.1617,10142.0
2015-07-14 14:40:00,64.16,64.19,64.15,64.18,6511.0,54.1701,54.1955,54.1617,54.187,6511.0
2015-07-14 14:45:00,64.18,64.21,64.17,64.18,14908.0,54.187,54.2123,54.1786,54.187,14908.0
2015-07-14 14:50:00,64.18,64.19,64.13,64.14,11669.0,54.187,54.1955,54.1448,54.1532,11669.0
2015-07-14 14:55:00,64.15,64.16,64.13,64.15,10865.0,54.1617,54.1701,54.1448,54.1617,10865.0
2015-07-14 15:00:00,64.16,64.19,64.14,64.18,10500.0,54.1701,54.1955,54.1532,54.187,10500.0
2015-07-14 15:05:00,64.19,64.19,64.14,64.15,9816.0,54.1955,54.1955,54.1532,54.1617,9816.0
2015-07-14 15:10:00,64.15,64.21,64.15,64.21,7171.0,54.1617,54.2123,54.1617,54.2123,7171.0
2015-07-14 15:15:00,64.21,64.27,64.2,64.27,8425.0,54.2123,54.263,54.2039,54.263,8425.0
2015-07-14 15:20:00,64.26,64.27,64.23,64.24,9762.0,54.2546,54.263,54.2292,54.2377,9762.0
2015-07-14 15:25:00,64.25,64.28,64.24,64.25,13231.0,54.2461,54.2714,54.2377,54.2461,13231.0
2015-07-14 15:30:00,64.24,64.26,64.22,64.22,8192.0,54.2377,54.2546,54.2208,54.2208,8192.0
2015-07-14 15:35:00,64.23,64.24,64.18,64.2,17718.0,54.2292,54.2377,54.187,54.2039,17718.0
2015-07-14 15:40:00,64.2,64.22,64.19,64.19,21733.0,54.2039,54.2208,54.1955,54.1955,21733.0
2015-07-14 15:45:00,64.19,64.21,64.16,64.2,29364.0,54.1955,54.2123,54.1701,54.2039,29364.0
2015-07-14 15:50:00,64.2,64.22,64.15,64.16,31604.0,54.2039,54.2208,54.1617,54.1701,31604.0
2015-07-14 15:55:00,64.16,64.18,64.14,64.15,45954.0,54.1701,54.187,54.1532,54.1617,45954.0
2015-07-15 09:30:00,64.24,64.37,64.02,64.37,14900.0,54.2377,54.3474,54.0519,54.3474,14900.0
2015-07-15 09:35:00,64.4,64.42,64.31,64.37,7320.0,54.3728,54.3896,54.2968,54.3474,7320.0
2015-07-15 09:40:00,64.37,64.37,64.25,64.31,5809.0,54.3474,54.3474,54.2461,54.2968,5809.0
2015-07-15 09:45:00,64.32,64.33,64.21,64.21,7510.0,54.3052,54.3137,54.2123,54.2123,7510.0
2015-07-15 09:50:00,64.22,64.31,64.22,64.26,4600.0,54.2208,54.2968,54.2208,54.2546,4600.0
2015-07-15 09:55:00,64.26,64.27,64.22,64.27,5255.0,54.2546,54.263,54.2208,54.263,5255.0
2015-07-15 10:00:00,64.27,64.27,64.17,64.17,3900.0,54.263,54.263,54.1786,54.1786,3900.0
2015-07-15 10:05:00,64.17,64.18,64.1,64.14,10016.0,54.1786,54.187,54.1195,54.1532,10016.0
2015-07-15 10:10:00,64.14,64.17,64.13,64.15,3449.0,54.1532,54.1786,54.1448,54.1617,3449.0
2015-07-15 10:15:00,64.17,64.25,64.17,64.21,6230.0,54.1786,54.2461,54.1786,54.2123,6230.0
2015-07-15 10:20:00,64.2,64.2,64.16,64.19,3818.0,54.2039,54.2039,54.1701,54.1955,3818.0
2015-07-15 10:25:00,64.2,64.25,64.2,64.25,3916.0,54.2039,54.2461,54.2039,54.2461,3916.0
2015-07-15 10:30:00,64.25,64.27,64.24,64.27,3845.0,54.2461,54.263,54.2377,54.263,3845.0
2015-07-15 10:35:00,64.28,64.32,64.28,64.31,4233.0,54.2714,54.3052,54.2714,54.2968,4233.0
2015-07-15 10:40:00,64.33,64.33,64.29,64.31,3822.0,54.3137,54.3137,54.2799,54.2968,3822.0
2015-07-15 10:45:00,64.31,64.33,64.25,64.26,18751.0,54.2968,54.3137,54.2461,54.2546,18751.0
2015-07-15 10:50:00,64.27,64.3,64.24,64.27,15736.0,54.263,54.2883,54.2377,54.263,15736.0
2015-07-15 10:55:00,64.26,64.29,64.25,64.27,8377.0,54.2546,54.2799,54.2461,54.263,8377.0
2015-07-15 11:00:00,64.27,64.38,64.25,64.38,20198.0,54.263,54.3559,54.2461,54.3559,20198.0
2015-07-15 11:05:00,64.37,64.46,64.37,64.46,2534.0,54.3474,54.4234,54.3474,54.4234,2534.0
2015-07-15 11:10:00,64.47,64.48,64.37,64.39,15607.0,54.4319,54.4403,54.3474,54.3643,15607.0
2015-07-15 11:15:00,64.4,64.41,64.34,64.35,12566.0,54.3728,54.3812,54.3221,54.3305,12566.0
2015-07-15 11:20:00,64.35,64.39,64.34,64.36,9796.0,54.3305,54.3643,54.3221,54.339,9796.0
2015-07-15 11:25:00,64.35,64.36,64.33,64.34,5037.0,54.3305,54.339,54.3137,54.3221,5037.0
2015-07-15 11:30:00,64.34,64.37,64.34,64.36,1733.0,54.3221,54.3474,54.3221,54.339,1733.0
2015-07-15 11:35:00,64.35,64.35,64.31,64.35,2424.0,54.3305,54.3305,54.2968,54.3305,2424.0
2015-07-15 11:40:00,64.34,64.35,64.33,64.33,2377.0,54.3221,54.3305,54.3137,54.3137,2377.0
2015-07-15 11:45:00,64.33,64.33,64.3,64.31,1100.0,54.3137,54.3137,54.2883,54.2968,1100.0
2015-07-15 11:50:00,64.3,64.3,64.28,64.28,500.0,54.2883,54.2883,54.2714,54.2714,500.0
2015-07-15 11:55:00,64.28,64.31,64.28,64.3,3028.0,54.2714,54.2968,54.2714,54.2883,3028.0
2015-07-15 12:00:00,64.29,64.32,64.29,64.31,2541.0,54.2799,54.3052,54.2799,54.2968,2541.0
2015-07-15 12:05:00,64.32,64.34,64.32,64.34,1700.0,54.3052,54.3221,54.3052,54.3221,1700.0
2015-07-15 12:10:00,64.34,64.35,64.33,64.33,1927.0,54.3221,54.3305,54.3137,54.3137,1927.0
2015-07-15 12:15:00,64.33,64.33,64.32,64.33,3200.0,54.3137,54.3137,54.3052,54.3137,3200.0
2015-07-15 12:20:00,64.32,64.37,64.32,64.36,2193.0,54.3052,54.3474,54.3052,54.339,2193.0
2015-07-15 12:25:00,64.35,64.38,64.34,64.38,4401.0,54.3305,54.3559,54.3221,54.3559,4401.0
2015-07-15 12:30:00,64.38,64.39,64.33,64.35,6153.0,54.3559,54.3643,54.3137,54.3305,6153.0
2015-07-15 12:35:00,64.35,64.38,64.34,64.38,7036.0,54.3305,54.3559,54.3221,54.3559,7036.0
2015-07-15 12:40:00,64.39,64.41,64.38,64.4,7333.0,54.3643,54.3812,54.3559,54.3728,7333.0
2015-07-15 12:45:00,64.39,64.39,64.35,64.37,10501.0,54.3643,54.3643,54.3305,54.3474,10501.0
2015-07-15 12:50:00,64.37,64.37,64.33,64.37,3968.0,54.3474,54.3474,54.3137,54.3474,3968.0
2015-07-15 12:55:00,64.38,64.39,64.37,64.38,4467.0,54.3559,54.3643,54.3474,54.3559,4467.0
2015-07-15 13:00:00,64.39,64.39,64.35,64.38,6737.0,54.3643,54.3643,54.3305,54.3559,6737.0
2015-07-15 13:05:00,64.38,64.43,64.34,64.43,19506.0,54.3559,54.3981,54.3221,54.3981,19506.0
2015-07-15 13:10:00,64.43,64.48,64.42,64.47,4981.0,54.3981,54.4403,54.3896,54.4319,4981.0
2015-07-15 13:15:00,64.47,64.49,64.46,64.47,2603.0,54.4319,54.4487,54.4234,54.4319,2603.0
2015-07-15 13:20:00,64.47,64.47,64.41,64.43,6460.0,54.4319,54.4319,54.3812,54.3981,6460.0
2015-07-15 13:25:00,64.45,64.45,64.4,64.43,13282.0,54.415,54.415,54.3728,54.3981,13282.0
2015-07-15 13:30:00,64.42,64.45,64.42,64.44,3200.0,54.3896,54.415,54.3896,54.4065,3200.0
2015-07-15 13:35:00,64.45,64.45,64.4,64.43,10447.0,54.415,54.415,54.3728,54.3981,10447.0
2015-07-15 13:40:00,64.41,64.43,64.39,64.39,4077.0,54.3812,54.3981,54.3643,54.3643,4077.0
2015-07-15 13:45:00,64.39,64.41,64.39,64.39,2960.0,54.3643,54.3812,54.3643,54.3643,2960.0
2015-07-15 13:50:00,64.39,64.39,64.37,64.38,1200.0,54.3643,54.3643,54.3474,54.3559,1200.0
2015-07-15 13:55:00,64.39,64.39,64.37,64.38,2003.0,54.3643,54.3643,54.3474,54.3559,2003.0
2015-07-15 14:00:00,64.4,64.4,64.37,64.4,2540.0,54.3728,54.3728,54.3474,54.3728,2540.0
2015-07-15 14:05:00,64.41,64.41,64.36,64.37,2801.0,54.3812,54.3812,54.339,54.3474,2801.0
2015-07-15 14:10:00,64.37,64.38,64.35,64.37,3177.0,54.3474,54.3559,54.3305,54.3474,3177.0
2015-07-15 14:15:00,64.37,64.39,64.36,64.39,1290.0,54.3474,54.3643,54.339,54.3643,1290.0
2015-07-15 14:20:00,64.39,64.41,64.39,64.39,1007.0,54.3643,54.3812,54.3643,54.3643,1007.0
2015-07-15 14:25:00,64.39,64.39,64.38,64.38,1888.0,54.3643,54.3643,54.3559,54.3559,1888.0
2015-07-15 14:30:00,64.37,64.37,64.32,64.32,1400.0,54.3474,54.3474,54.3052,54.3052,1400.0
2015-07-15 14:35:00,64.31,64.31,64.26,64.29,2743.0,54.2968,54.2968,54.2546,54.2799,2743.0
2015-07-15 14:40:00,64.3,64.3,64.19,64.22,5147.0,54.2883,54.2883,54.1955,54.2208,5147.0
2015-07-15 14:45:00,64.18,64.2,64.13,64.16,5590.0,54.187,54.2039,54.1448,54.1701,5590.0
2015-07-15 14:50:00,64.15,64.17,64.13,64.16,2500.0,54.1617,54.1786,54.1448,54.1701,2500.0
2015-07-15 14:55:00,64.13,64.16,64.08,64.16,8986.0,54.1448,54.1701,54.1026,54.1701,8986.0
2015-07-15 15:00:00,64.16,64.18,64.13,64.18,3363.0,54.1701,54.187,54.1448,54.187,3363.0
2015-07-15 15:05:00,64.15,64.17,64.11,64.14,9672.0,54.1617,54.1786,54.1279,54.1532,9672.0
2015-07-15 15:10:00,64.14,64.19,64.13,64.15,5500.0,54.1532,54.1955,54.1448,54.1617,5500.0
2015-07-15 15:15:00,64.15,64.16,64.13,64.15,3999.0,54.1617,54.1701,54.1448,54.1617,3999.0
2015-07-15 15:20:00,64.16,64.16,64.11,64.11,5620.0,54.1701,54.1701,54.1279,54.1279,5620.0
2015-07-15 15:25:00,64.1,64.17,64.1,64.17,4800.0,54.1195,54.1786,54.1195,54.1786,4800.0
2015-07-15 15:30:00,64.16,64.25,64.16,64.25,5247.0,54.1701,54.2461,54.1701,54.2461,5247.0
2015-07-15 15:35:00,64.24,64.26,64.21,64.23,2472.0,54.2377,54.2546,54.2123,54.2292,2472.0
2015-07-15 15:40:00,64.22,64.23,64.18,64.22,7132.0,54.2208,54.2292,54.187,54.2208,7132.0
2015-07-15 15:45:00,64.21,64.21,64.13,64.17,13246.0,54.2123,54.2123,54.1448,54.1786,13246.0
2015-07-15 15:50:00,64.16,64.21,64.15,64.2,12482.0,54.1701,54.2123,54.1617,54.2039,12482.0
2015-07-15 15:55:00,64.2,64.2,64.09,64.16,61002.0,54.2039,54.2039,54.111,54.1701,61002.0
2015-07-16 09:30:00,64.48,64.49,64.24,64.29,10762.0,54.4403,54.4487,54.2377,54.2799,10762.0
2015-07-16 09:35:00,64.25,64.34,64.23,64.25,6200.0,54.2461,54.3221,54.2292,54.2461,6200.0
2015-07-16 09:40:00,64.23,64.39,64.19,64.35,2900.0,54.2292,54.3643,54.1955,54.3305,2900.0
2015-07-16 09:45:00,64.35,64.42,64.34,64.36,5008.0,54.3305,54.3896,54.3221,54.339,5008.0
2015-07-16 09:50:00,64.36,64.41,64.32,64.34,13223.0,54.339,54.3812,54.3052,54.3221,13223.0
2015-07-16 09:55:00,64.35,64.36,64.32,64.36,3600.0,54.3305,54.339,54.3052,54.339,3600.0
2015-07-16 10:00:00,64.36,64.37,64.22,64.28,9743.0,54.339,54.3474,54.2208,54.2714,9743.0
2015-07-16 10:05:00,64.27,64.29,64.17,64.22,9522.0,54.263,54.2799,54.1786,54.2208,9522.0
2015-07-16 10:10:00,64.24,64.24,64.1,64.11,18540.0,54.2377,54.2377,54.1195,54.1279,18540.0
2015-07-16 10:15:00,64.11,64.19,64.1,64.17,11646.0,54.1279,54.1955,54.1195,54.1786,11646.0
2015-07-16 10:20:00,64.16,64.24,64.16,64.22,9885.0,54.1701,54.2377,54.1701,54.2208,9885.0
2015-07-16 10:25:00,64.2,64.22,64.15,64.17,18130.0,54.2039,54.2208,54.1617,54.1786,18130.0
2015-07-16 10:30:00,64.16,64.2,64.14,64.18,13113.0,54.1701,54.2039,54.1532,54.187,13113.0
2015-07-16 10:35:00,64.18,64.24,64.15,64.23,14841.0,54.187,54.2377,54.1617,54.2292,14841.0
2015-07-16 10:40:00,64.23,64.32,64.21,64.32,24460.0,54.2292,54.3052,54.2123,54.3052,24460.0
2015-07-16 10:45:00,64.34,64.38,64.34,64.36,7740.0,54.3221,54.3559,54.3221,54.339,7740.0
2015-07-16 10:50:00,64.37,64.4,64.37,64.37,4434.0,54.3474,54.3728,54.3474,54.3474,4434.0
2015-07-16 10:55:00,64.36,64.38,64.35,64.36,8111.0,54.339,54.3559,54.3305,54.339,8111.0
2015-07-16 11:00:00,64.36,64.4,64.36,64.39,7593.0,54.339,54.3728,54.339,54.3643,7593.0
2015-07-16 11:05:00,64.39,64.39,64.36,64.37,6951.0,54.3643,54.3643,54.339,54.3474,6951.0
2015-07-16 11:10:00,64.36,64.37,64.35,64.37,8925.0,54.339,54.3474,54.3305,54.3474,8925.0
2015-07-16 11:15:00,64.38,64.38,64.35,64.37,11163.0,54.3559,54.3559,54.3305,54.3474,11163.0
2015-07-16 11:20:00,64.38,64.4,64.36,64.36,9700.0,54.3559,54.3728,54.339,54.339,9700.0
2015-07-16 11:25:00,64.37,64.45,64.37,64.38,19667.0,54.3474,54.415,54.3474,54.3559,19667.0
2015-07-16 11:30:00,64.39,64.44,64.39,64.43,6797.0,54.3643,54.4065,54.3643,54.3981,6797.0
2015-07-16 11:35:00,64.42,64.44,64.41,64.43,9116.0,54.3896,54.4065,54.3812,54.3981,9116.0
2015-07-16 11:40:00,64.43,64.51,64.41,64.51,33999.0,54.3981,54.4656,54.3812,54.4656,33999.0
2015-07-16 11:45:00,64.51,64.52,64.47,64.48,28769.0,54.4656,54.4741,54.4319,54.4403,28769.0
2015-07-16 11:50:00,64.48,64.5,64.44,64.44,10283.0,54.4403,54.4572,54.4065,54.4065,10283.0
2015-07-16 11:55:00,64.44,64.46,64.41,64.43,9300.0,54.4065,54.4234,54.3812,54.3981,9300.0
2015-07-16 12:00:00,64.42,64.44,64.41,64.43,14684.0,54.3896,54.4065,54.3812,54.3981,14684.0
2015-07-16 12:05:00,64.43,64.44,64.42,64.44,6446.0,54.3981,54.4065,54.3896,54.4065,6446.0
2015-07-16 12:10:00,64.44,64.46,64.37,64.45,28201.0,54.4065,54.4234,54.3474,54.415,28201.0
2015-07-16 12:15:00,64.45,64.46,64.38,64.42,30109.0,54.415,54.4234,54.3559,54.3896,30109.0
2015-07-16 12:20:00,64.43,64.44,64.37,64.43,84437.0,54.3981,54.4065,54.3474,54.3981,84437.0
2015-07-16 12:25:00,64.44,64.45,64.42,64.43,14483.0,54.4065,54.415,54.3896,54.3981,14483.0
2015-07-16 12:30:00,64.44,64.45,64.43,64.43,6712.0,54.4065,54.415,54.3981,54.3981,6712.0
2015-07-16 12:35:00,64.42,64.45,64.42,64.45,9974.0,54.3896,54.415,54.3896,54.415,9974.0
2015-07-16 12:40:00,64.45,64.46,64.4,64.4,46093.0,54.415,54.4234,54.3728,54.3728,46093.0
2015-07-16 12:45:00,64.41,64.42,64.37,64.38,54623.0,54.3812,54.3896,54.3474,54.3559,54623.0
2015-07-16 12:50:00,64.38,64.58,64.34,64.57,103023.0,54.3559,54.5247,54.3221,54.5163,103023.0
2015-07-16 12:55:00,64.56,64.6,64.55,64.57,14338.0,54.5078,54.5416,54.4994,54.5163,14338.0
2015-07-16 13:00:00,64.57,64.64,64.56,64.63,10585.0,54.5163,54.5754,54.5078,54.5669,10585.0
2015-07-16 13:05:00,64.63,64.65,64.61,64.61,7086.0,54.5669,54.5838,54.5501,54.5501,7086.0
2015-07-16 13:10:00,64.62,64.67,64.61,64.67,5716.0,54.5585,54.6007,54.5501,54.6007,5716.0
2015-07-16 13:15:00,64.67,64.67,64.64,64.65,4721.0,54.6007,54.6007,54.5754,54.5838,4721.0
2015-07-16 13:20:00,64.65,64.65,64.62,64.64,8510.0,54.5838,54.5838,54.5585,54.5754,8510.0
2015-07-16 13:25:00,64.63,64.63,64.58,64.61,23322.0,54.5669,54.5669,54.5247,54.5501,23322.0
2015-07-16 13:30:00,64.61,64.62,64.56,64.57,22312.0,54.5501,54.5585,54.5078,54.5163,22312.0
2015-07-16 13:35:00,64.56,64.59,64.51,64.52,18847.0,54.5078,54.5332,54.4656,54.4741,18847.0
2015-07-16 13:40:00,64.52,64.54,64.45,64.48,58088.0,54.4741,54.491,54.415,54.4403,58088.0
2015-07-16 13:45:00,64.49,64.51,64.41,64.43,101152.0,54.4487,54.4656,54.3812,54.3981,101152.0
2015-07-16 13:50:00,64.44,64.54,64.44,64.5,78061.0,54.4065,54.491,54.4065,54.4572,78061.0
2015-07-16 13:55:00,64.51,64.53,64.41,64.44,34015.0,54.4656,54.4825,54.3812,54.4065,34015.0
2015-07-16 14:00:00,64.41,64.43,64.14,64.16,223347.0,54.3812,54.3981,54.1532,54.1701,223347.0
2015-07-16 14:05:00,64.14,64.28,64.02,64.28,232289.0,54.1532,54.2714,54.0519,54.2714,232289.0
2015-07-16 14:10:00,64.29,64.33,64.28,64.33,12570.0,54.2799,54.3137,54.2714,54.3137,12570.0
2015-07-16 14:15:00,64.33,64.33,64.26,64.29,24374.0,54.3137,54.3137,54.2546,54.2799,24374.0
2015-07-16 14:20:00,64.29,64.35,64.29,64.31,13865.0,54.2799,54.3305,54.2799,54.2968,13865.0
2015-07-16 14:25:00,64.33,64.37,64.32,64.37,16688.0,54.3137,54.3474,54.3052,54.3474,16688.0
2015-07-16 14:30:00,64.37,64.37,64.34,64.35,16107.0,54.3474,54.3474,54.3221,54.3305,16107.0
2015-07-16 14:35:00,64.36,64.36,64.32,64.35,14010.0,54.339,54.339,54.3052,54.3305,14010.0
2015-07-16 14:40:00,64.34,64.38,64.32,64.37,11881.0,54.3221,54.3559,54.3052,54.3474,11881.0
2015-07-16 14:45:00,64.38,64.38,64.33,64.34,11953.0,54.3559,54.3559,54.3137,54.3221,11953.0
2015-07-16 14:50:00,64.35,64.37,64.29,64.34,56296.0,54.3305,54.3474,54.2799,54.3221,56296.0
2015-07-16 14:55:00,64.35,64.36,64.33,64.35,9210.0,54.3305,54.339,54.3137,54.3305,9210.0
2015-07-16 15:00:00,64.34,64.36,64.32,64.35,20527.0,54.3221,54.339,54.3052,54.3305,20527.0
2015-07-16 15:05:00,64.35,64.37,64.35,64.36,11331.0,54.3305,54.3474,54.3305,54.339,11331.0
2015-07-16 15:10:00,64.36,64.42,64.36,64.42,26835.0,54.339,54.3896,54.339,54.3896,26835.0
2015-07-16 15:15:00,64.42,64.46,64.41,64.45,10333.0,54.3896,54.4234,54.3812,54.415,10333.0
2015-07-16 15:20:00,64.44,64.45,64.44,64.44,7912.0,54.4065,54.415,54.4065,54.4065,7912.0
2015-07-16 15:25:00,64.44,64.5,64.43,64.49,11961.0,54.4065,54.4572,54.3981,54.4487,11961.0
2015-07-16 15:30:00,64.49,64.5,64.47,64.48,14495.0,54.4487,54.4572,54.4319,54.4403,14495.0
2015-07-16 15:35:00,64.49,64.5,64.48,64.49,14736.0,54.4487,54.4572,54.4403,54.4487,14736.0
2015-07-16 15:40:00,64.5,64.5,64.47,64.49,17172.0,54.4572,54.4572,54.4319,54.4487,17172.0
2015-07-16 15:45:00,64.48,64.55,64.48,64.55,16147.0,54.4403,54.4994,54.4403,54.4994,16147.0
2015-07-16 15:50:00,64.55,64.56,64.52,64.52,30160.0,54.4994,54.5078,54.4741,54.4741,30160.0
2015-07-16 15:55:00,64.52,64.53,64.49,64.49,53686.0,54.4741,54.4825,54.4487,54.4487,53686.0
2015-07-17 09:30:00,64.65,64.65,64.37,64.39,45531.0,54.5838,54.5838,54.3474,54.3643,45531.0
2015-07-17 09:35:00,64.43,64.43,64.28,64.31,11400.0,54.3981,54.3981,54.2714,54.2968,11400.0
2015-07-17 09:40:00,64.33,64.39,64.25,64.25,13342.0,54.3137,54.3643,54.2461,54.2461,13342.0
2015-07-17 09:45:00,64.28,64.28,64.17,64.17,7670.0,54.2714,54.2714,54.1786,54.1786,7670.0
2015-07-17 09:50:00,64.2,64.2,64.08,64.11,6421.0,54.2039,54.2039,54.1026,54.1279,6421.0
2015-07-17 09:55:00,64.11,64.11,64.04,64.08,3371.0,54.1279,54.1279,54.0688,54.1026,3371.0
2015-07-17 10:00:00,64.08,64.16,64.05,64.13,6332.0,54.1026,54.1701,54.0773,54.1448,6332.0
2015-07-17 10:05:00,64.11,64.14,64.05,64.05,4721.0,54.1279,54.1532,54.0773,54.0773,4721.0
2015-07-17 10:10:00,64.05,64.07,64.0,64.01,4007.0,54.0773,54.0941,54.035,54.0435,4007.0
2015-07-17 10:15:00,64.0,64.07,63.98,64.06,5516.0,54.035,54.0941,54.0182,54.0857,5516.0
2015-07-17 10:20:00,64.06,64.08,64.04,64.05,7192.0,54.0857,54.1026,54.0688,54.0773,7192.0
2015-07-17 10:25:00,64.06,64.09,64.05,64.09,5423.0,54.0857,54.111,54.0773,54.111,5423.0
2015-07-17 10:30:00,64.11,64.11,64.08,64.11,3503.0,54.1279,54.1279,54.1026,54.1279,3503.0
2015-07-17 10:35:00,64.11,64.12,64.1,64.11,18353.0,54.1279,54.1364,54.1195,54.1279,18353.0
2015-07-17 10:40:00,64.11,64.13,64.07,64.07,17750.0,54.1279,54.1448,54.0941,54.0941,17750.0
2015-07-17 10:45:00,64.08,64.08,64.01,64.03,7900.0,54.1026,54.1026,54.0435,54.0604,7900.0
2015-07-17 10:50:00,64.02,64.02,63.98,64.02,6020.0,54.0519,54.0519,54.0182,54.0519,6020.0
2015-07-17 10:55:00,64.02,64.08,64.02,64.05,9784.0,54.0519,54.1026,54.0519,54.0773,9784.0
2015-07-17 11:00:00,64.05,64.05,64.0,64.01,5093.0,54.0773,54.0773,54.035,54.0435,5093.0
2015-07-17 11:05:00,64.01,64.01,63.97,63.97,3790.0,54.0435,54.0435,54.0097,54.0097,3790.0
2015-07-17 11:10:00,63.96,63.97,63.96,63.97,3006.0,54.0013,54.0097,54.0013,54.0097,3006.0
2015-07-17 11:15:00,63.96,63.96,63.95,63.95,1785.0,54.0013,54.0013,53.9928,53.9928,1785.0
2015-07-17 11:20:00,63.95,63.96,63.93,63.93,3533.0,53.9928,54.0013,53.9759,53.9759,3533.0
2015-07-17 11:25:00,63.93,63.94,63.93,63.93,1906.0,53.9759,53.9844,53.9759,53.9759,1906.0
2015-07-17 11:30:00,63.94,64.02,63.94,64.01,4462.0,53.9844,54.0519,53.9844,54.0435,4462.0
2015-07-17 11:35:00,64.0,64.0,63.99,64.0,1315.0,54.035,54.035,54.0266,54.035,1315.0
2015-07-17 11:40:00,64.0,64.01,63.99,64.01,1730.0,54.035,54.0435,54.0266,54.0435,1730.0
2015-07-17 11:45:00,64.01,64.02,63.97,64.01,10044.0,54.0435,54.0519,54.0097,54.0435,10044.0
2015-07-17 11:50:00,64.01,64.03,63.99,64.01,6412.0,54.0435,54.0604,54.0266,54.0435,6412.0
2015-07-17 11:55:00,64.01,64.02,64.0,64.01,2794.0,54.0435,54.0519,54.035,54.0435,2794.0
2015-07-17 12:00:00,64.02,64.02,63.99,64.0,6398.0,54.0519,54.0519,54.0266,54.035,6398.0
2015-07-17 12:05:00,64.01,64.02,64.0,64.01,4149.0,54.0435,54.0519,54.035,54.0435,4149.0
2015-07-17 12:10:00,64.0,64.01,64.0,64.01,1102.0,54.035,54.0435,54.035,54.0435,1102.0
2015-07-17 12:15:00,64.02,64.02,64.0,64.01,2576.0,54.0519,54.0519,54.035,54.0435,2576.0
2015-07-17 12:20:00,64.01,64.01,63.96,63.97,2710.0,54.0435,54.0435,54.0013,54.0097,2710.0
2015-07-17 12:25:00,63.96,63.97,63.94,63.94,3891.0,54.0013,54.0097,53.9844,53.9844,3891.0
2015-07-17 12:30:00,63.95,63.97,63.95,63.95,2415.0,53.9928,54.0097,53.9928,53.9928,2415.0
2015-07-17 12:35:00,63.95,63.95,63.92,63.93,3332.0,53.9928,53.9928,53.9675,53.9759,3332.0
2015-07-17 12:40:00,63.93,63.96,63.93,63.96,2001.0,53.9759,54.0013,53.9759,54.0013,2001.0
2015-07-17 12:45:00,63.96,63.97,63.95,63.96,2867.0,54.0013,54.0097,53.9928,54.0013,2867.0
2015-07-17 12:50:00,63.97,63.98,63.96,63.98,1800.0,54.0097,54.0182,54.0013,54.0182,1800.0
2015-07-17 12:55:00,63.98,63.99,63.98,63.99,3168.0,54.0182,54.0266,54.0182,54.0266,3168.0
2015-07-17 13:00:00,63.99,63.99,63.98,63.98,2628.0,54.0266,54.0266,54.0182,54.0182,2628.0
2015-07-17 13:05:00,63.98,63.98,63.96,63.98,4066.0,54.0182,54.0182,54.0013,54.0182,4066.0
2015-07-17 13:10:00,63.98,63.98,63.95,63.96,1948.0,54.0182,54.0182,53.9928,54.0013,1948.0
2015-07-17 13:15:00,63.95,63.95,63.93,63.94,2720.0,53.9928,53.9928,53.9759,53.9844,2720.0
2015-07-17 13:20:00,63.95,63.96,63.94,63.95,2598.0,53.9928,54.0013,53.9844,53.9928,2598.0
2015-07-17 13:25:00,63.95,63.96,63.95,63.96,1709.0,53.9928,54.0013,53.9928,54.0013,1709.0
2015-07-17 13:30:00,63.95,63.95,63.91,63.95,4743.0,53.9928,53.9928,53.959,53.9928,4743.0
2015-07-17 13:35:00,63.95,63.97,63.94,63.97,1634.0,53.9928,54.0097,53.9844,54.0097,1634.0
2015-07-17 13:40:00,63.96,63.97,63.96,63.97,2019.0,54.0013,54.0097,54.0013,54.0097,2019.0
2015-07-17 13:45:00,63.95,63.95,63.93,63.93,3998.0,53.9928,53.9928,53.9759,53.9759,3998.0
2015-07-17 13:50:00,63.94,63.95,63.93,63.95,2304.0,53.9844,53.9928,53.9759,53.9928,2304.0
2015-07-17 13:55:00,63.94,63.95,63.93,63.95,6419.0,53.9844,53.9928,53.9759,53.9928,6419.0
2015-07-17 14:00:00,63.95,63.98,63.94,63.95,17225.0,53.9928,54.0182,53.9844,53.9928,17225.0
2015-07-17 14:05:00,63.95,63.98,63.95,63.97,4701.0,53.9928,54.0182,53.9928,54.0097,4701.0
2015-07-17 14:10:00,63.97,63.98,63.96,63.97,6200.0,54.0097,54.0182,54.0013,54.0097,6200.0
2015-07-17 14:15:00,63.98,63.99,63.97,63.99,3761.0,54.0182,54.0266,54.0097,54.0266,3761.0
2015-07-17 14:20:00,63.98,64.02,63.98,64.02,5617.0,54.0182,54.0519,54.0182,54.0519,5617.0
2015-07-17 14:25:00,64.03,64.04,64.03,64.03,2810.0,54.0604,54.0688,54.0604,54.0604,2810.0
2015-07-17 14:30:00,64.03,64.06,64.02,64.06,2900.0,54.0604,54.0857,54.0519,54.0857,2900.0
2015-07-17 14:35:00,64.06,64.08,64.05,64.06,5446.0,54.0857,54.1026,54.0773,54.0857,5446.0
2015-07-17 14:40:00,64.06,64.07,64.04,64.05,2290.0,54.0857,54.0941,54.0688,54.0773,2290.0
2015-07-17 14:45:00,64.05,64.06,64.03,64.04,2934.0,54.0773,54.0857,54.0604,54.0688,2934.0
2015-07-17 14:50:00,64.03,64.06,64.01,64.04,17982.0,54.0604,54.0857,54.0435,54.0688,17982.0
2015-07-17 14:55:00,64.05,64.05,64.02,64.03,3087.0,54.0773,54.0773,54.0519,54.0604,3087.0
2015-07-17 15:00:00,64.03,64.03,63.99,64.01,6165.0,54.0604,54.0604,54.0266,54.0435,6165.0
2015-07-17 15:05:00,64.0,64.03,64.0,64.02,10610.0,54.035,54.0604,54.035,54.0519,10610.0
2015-07-17 15:10:00,64.03,64.05,64.03,64.05,2994.0,54.0604,54.0773,54.0604,54.0773,2994.0
2015-07-17 15:15:00,64.05,64.08,64.05,64.08,5000.0,54.0773,54.1026,54.0773,54.1026,5000.0
2015-07-17 15:20:00,64.09,64.1,64.08,64.09,5783.0,54.111,54.1195,54.1026,54.111,5783.0
2015-07-17 15:25:00,64.11,64.13,64.1,64.13,4165.0,54.1279,54.1448,54.1195,54.1448,4165.0
2015-07-17 15:30:00,64.13,64.15,64.11,64.14,13590.0,54.1448,54.1617,54.1279,54.1532,13590.0
2015-07-17 15:35:00,64.15,64.16,64.07,64.11,49852.0,54.1617,54.1701,54.0941,54.1279,49852.0
2015-07-17 15:40:00,64.11,64.13,64.1,64.13,15483.0,54.1279,54.1448,54.1195,54.1448,15483.0
2015-07-17 15:45:00,64.13,64.16,64.12,64.14,11435.0,54.1448,54.1701,54.1364,54.1532,11435.0
2015-07-17 15:50:00,64.15,64.17,64.14,64.15,19986.0,54.1617,54.1786,54.1532,54.1617,19986.0
2015-07-17 15:55:00,64.16,64.16,64.09,64.09,41069.0,54.1701,54.1701,54.111,54.111,41069.0
2015-07-20 09:30:00,64.19,64.32,64.18,64.25,6700.0,54.1955,54.3052,54.187,54.2461,6700.0
2015-07-20 09:35:00,64.12,64.2,64.12,64.2,608.0,54.1364,54.2039,54.1364,54.2039,608.0
2015-07-20 09:40:00,64.14,64.28,64.14,64.26,1500.0,54.1532,54.2714,54.1532,54.2546,1500.0
2015-07-20 09:45:00,64.25,64.34,64.2,64.34,11100.0,54.2461,54.3221,54.2039,54.3221,11100.0
2015-07-20 09:50:00,64.36,64.36,64.25,64.26,10510.0,54.339,54.339,54.2461,54.2546,10510.0
2015-07-20 09:55:00,64.25,64.32,64.22,64.29,20819.0,54.2461,54.3052,54.2208,54.2799,20819.0
2015-07-20 10:00:00,64.28,64.28,64.19,64.24,7545.0,54.2714,54.2714,54.1955,54.2377,7545.0
2015-07-20 10:05:00,64.22,64.29,64.22,64.28,6467.0,54.2208,54.2799,54.2208,54.2714,6467.0
2015-07-20 10:10:00,64.28,64.32,64.28,64.31,3601.0,54.2714,54.3052,54.2714,54.2968,3601.0
2015-07-20 10:15:00,64.31,64.36,64.3,64.3,7539.0,54.2968,54.339,54.2883,54.2883,7539.0
2015-07-20 10:20:00,64.29,64.34,64.28,64.33,4774.0,54.2799,54.3221,54.2714,54.3137,4774.0
2015-07-20 10:25:00,64.34,64.35,64.3,64.31,9468.0,54.3221,54.3305,54.2883,54.2968,9468.0
2015-07-20 10:30:00,64.32,64.36,64.28,64.36,14523.0,54.3052,54.339,54.2714,54.339,14523.0
2015-07-20 10:35:00,64.36,64.36,64.3,64.35,11135.0,54.339,54.339,54.2883,54.3305,11135.0
2015-07-20 10:40:00,64.35,64.36,64.29,64.34,21166.0,54.3305,54.339,54.2799,54.3221,21166.0
2015-07-20 10:45:00,64.34,64.35,64.33,64.34,4231.0,54.3221,54.3305,54.3137,54.3221,4231.0
2015-07-20 10:50:00,64.35,64.35,64.31,64.33,5415.0,54.3305,54.3305,54.2968,54.3137,5415.0
2015-07-20 10:55:00,64.33,64.35,64.3,64.32,9717.0,54.3137,54.3305,54.2883,54.3052,9717.0
2015-07-20 11:00:00,64.32,64.46,64.32,64.46,4090.0,54.3052,54.4234,54.3052,54.4234,4090.0
2015-07-20 11:05:00,64.46,64.48,64.45,64.46,4069.0,54.4234,54.4403,54.415,54.4234,4069.0
2015-07-20 11:10:00,64.46,64.46,64.44,64.45,3777.0,54.4234,54.4234,54.4065,54.415,3777.0
2015-07-20 11:15:00,64.45,64.48,64.45,64.47,3165.0,54.415,54.4403,54.415,54.4319,3165.0
2015-07-20 11:20:00,64.47,64.47,64.45,64.47,3600.0,54.4319,54.4319,54.415,54.4319,3600.0
2015-07-20 11:25:00,64.48,64.53,64.48,64.49,3363.0,54.4403,54.4825,54.4403,54.4487,3363.0
2015-07-20 11:30:00,64.49,64.52,64.49,64.51,5049.0,54.4487,54.4741,54.4487,54.4656,5049.0
2015-07-20 11:35:00,64.52,64.62,64.51,64.61,11227.0,54.4741,54.5585,54.4656,54.5501,11227.0
2015-07-20 11:40:00,64.6,64.65,64.6,64.65,4418.0,54.5416,54.5838,54.5416,54.5838,4418.0
2015-07-20 11:45:00,64.65,64.69,64.63,64.65,7679.0,54.5838,54.6176,54.5669,54.5838,7679.0
2015-07-20 11:50:00,64.65,64.66,64.58,64.59,33353.0,54.5838,54.5923,54.5247,54.5332,33353.0
2015-07-20 11:55:00,64.6,64.64,64.59,64.62,8205.0,54.5416,54.5754,54.5332,54.5585,8205.0
2015-07-20 12:00:00,64.61,64.62,64.59,64.6,4200.0,54.5501,54.5585,54.5332,54.5416,4200.0
2015-07-20 12:05:00,64.59,64.6,64.58,64.59,4297.0,54.5332,54.5416,54.5247,54.5332,4297.0
2015-07-20 12:10:00,64.59,64.62,64.59,64.61,7269.0,54.5332,54.5585,54.5332,54.5501,7269.0
2015-07-20 12:15:00,64.61,64.64,64.6,64.62,7509.0,54.5501,54.5754,54.5416,54.5585,7509.0
2015-07-20 12:20:00,64.61,64.61,64.54,64.54,3200.0,54.5501,54.5501,54.491,54.491,3200.0
2015-07-20 12:25:00,64.55,64.6,64.54,64.6,4308.0,54.4994,54.5416,54.491,54.5416,4308.0
2015-07-20 12:30:00,64.6,64.6,64.58,64.6,4559.0,54.5416,54.5416,54.5247,54.5416,4559.0
2015-07-20 12:35:00,64.6,64.6,64.59,64.6,4178.0,54.5416,54.5416,54.5332,54.5416,4178.0
2015-07-20 12:40:00,64.59,64.62,64.58,64.61,9467.0,54.5332,54.5585,54.5247,54.5501,9467.0
2015-07-20 12:45:00,64.61,64.61,64.58,64.58,2800.0,54.5501,54.5501,54.5247,54.5247,2800.0
2015-07-20 12:50:00,64.58,64.59,64.57,64.59,3200.0,54.5247,54.5332,54.5163,54.5332,3200.0
2015-07-20 12:55:00,64.59,64.61,64.58,64.59,4978.0,54.5332,54.5501,54.5247,54.5332,4978.0
2015-07-20 13:00:00,64.59,64.63,64.58,64.62,5253.0,54.5332,54.5669,54.5247,54.5585,5253.0
2015-07-20 13:05:00,64.62,64.63,64.61,64.63,4318.0,54.5585,54.5669,54.5501,54.5669,4318.0
2015-07-20 13:10:00,64.63,64.66,64.62,64.64,9075.0,54.5669,54.5923,54.5585,54.5754,9075.0
2015-07-20 13:15:00,64.65,64.68,64.65,64.67,10896.0,54.5838,54.6092,54.5838,54.6007,10896.0
2015-07-20 13:20:00,64.67,64.69,64.64,64.65,9346.0,54.6007,54.6176,54.5754,54.5838,9346.0
2015-07-20 13:25:00,64.66,64.68,64.65,64.67,3900.0,54.5923,54.6092,54.5838,54.6007,3900.0
2015-07-20 13:30:00,64.68,64.69,64.66,64.69,5241.0,54.6092,54.6176,54.5923,54.6176,5241.0
2015-07-20 13:35:00,64.69,64.69,64.68,64.69,4700.0,54.6176,54.6176,54.6092,54.6176,4700.0
2015-07-20 13:40:00,64.69,64.69,64.65,64.66,4000.0,54.6176,54.6176,54.5838,54.5923,4000.0
2015-07-20 13:45:00,64.66,64.66,64.57,64.59,11105.0,54.5923,54.5923,54.5163,54.5332,11105.0
2015-07-20 13:50:00,64.59,64.64,64.59,64.64,3637.0,54.5332,54.5754,54.5332,54.5754,3637.0
2015-07-20 13:55:00,64.64,64.64,64.61,64.64,9096.0,54.5754,54.5754,54.5501,54.5754,9096.0
2015-07-20 14:00:00,64.65,64.67,64.62,64.63,6000.0,54.5838,54.6007,54.5585,54.5669,6000.0
2015-07-20 14:05:00,64.63,64.63,64.59,64.6,7872.0,54.5669,54.5669,54.5332,54.5416,7872.0
2015-07-20 14:10:00,64.59,64.61,64.59,64.6,3620.0,54.5332,54.5501,54.5332,54.5416,3620.0
2015-07-20 14:15:00,64.6,64.6,64.59,64.59,4417.0,54.5416,54.5416,54.5332,54.5332,4417.0
2015-07-20 14:20:00,64.59,64.61,64.59,64.61,5229.0,54.5332,54.5501,54.5332,54.5501,5229.0
2015-07-20 14:25:00,64.61,64.67,64.6,64.65,14323.0,54.5501,54.6007,54.5416,54.5838,14323.0
2015-07-20 14:30:00,64.66,64.67,64.65,64.66,1328.0,54.5923,54.6007,54.5838,54.5923,1328.0
2015-07-20 14:35:00,64.66,64.67,64.65,64.65,3442.0,54.5923,54.6007,54.5838,54.5838,3442.0
2015-07-20 14:40:00,64.65,64.65,64.56,64.56,10704.0,54.5838,54.5838,54.5078,54.5078,10704.0
2015-07-20 14:45:00,64.56,64.56,64.53,64.53,2700.0,54.5078,54.5078,54.4825,54.4825,2700.0
2015-07-20 14:50:00,64.52,64.52,64.5,64.51,6542.0,54.4741,54.4741,54.4572,54.4656,6542.0
2015-07-20 14:55:00,64.51,64.51,64.46,64.46,6900.0,54.4656,54.4656,54.4234,54.4234,6900.0
2015-07-20 15:00:00,64.47,64.49,64.47,64.48,4997.0,54.4319,54.4487,54.4319,54.4403,4997.0
2015-07-20 15:05:00,64.47,64.53,64.46,64.53,10796.0,54.4319,54.4825,54.4234,54.4825,10796.0
2015-07-20 15:10:00,64.53,64.56,64.51,64.53,17296.0,54.4825,54.5078,54.4656,54.4825,17296.0
2015-07-20 15:15:00,64.52,64.52,64.45,64.45,9199.0,54.4741,54.4741,54.415,54.415,9199.0
2015-07-20 15:20:00,64.45,64.47,64.41,64.42,14376.0,54.415,54.4319,54.3812,54.3896,14376.0
2015-07-20 15:25:00,64.42,64.44,64.39,64.39,16224.0,54.3896,54.4065,54.3643,54.3643,16224.0
2015-07-20 15:30:00,64.39,64.42,64.39,64.4,15728.0,54.3643,54.3896,54.3643,54.3728,15728.0
2015-07-20 15:35:00,64.4,64.4,64.33,64.34,14123.0,54.3728,54.3728,54.3137,54.3221,14123.0
2015-07-20 15:40:00,64.34,64.35,64.29,64.3,17628.0,54.3221,54.3305,54.2799,54.2883,17628.0
2015-07-20 15:45:00,64.3,64.33,64.3,64.31,18593.0,54.2883,54.3137,54.2883,54.2968,18593.0
2015-07-20 15:50:00,64.32,64.32,64.22,64.22,37734.0,54.3052,54.3052,54.2208,54.2208,37734.0
2015-07-20 15:55:00,64.23,64.28,64.22,64.24,117002.0,54.2292,54.2714,54.2208,54.2377,117002.0
2015-07-21 09:30:00,64.15,64.48,63.78,64.16,11571.0,54.1617,54.4403,53.8493,54.1701,11571.0
2015-07-21 09:35:00,64.15,64.21,64.12,64.21,9614.0,54.1617,54.2123,54.1364,54.2123,9614.0
2015-07-21 09:40:00,64.28,64.29,64.21,64.24,6900.0,54.2714,54.2799,54.2123,54.2377,6900.0
2015-07-21 09:45:00,64.27,64.32,64.25,64.32,5589.0,54.263,54.3052,54.2461,54.3052,5589.0
2015-07-21 09:50:00,64.33,64.34,64.28,64.31,7837.0,54.3137,54.3221,54.2714,54.2968,7837.0
2015-07-21 09:55:00,64.31,64.32,64.27,64.28,11072.0,54.2968,54.3052,54.263,54.2714,11072.0
2015-07-21 10:00:00,64.28,64.3,64.16,64.17,16735.0,54.2714,54.2883,54.1701,54.1786,16735.0
2015-07-21 10:05:00,64.17,64.22,64.16,64.21,13904.0,54.1786,54.2208,54.1701,54.2123,13904.0
2015-07-21 10:10:00,64.2,64.29,64.18,64.27,25104.0,54.2039,54.2799,54.187,54.263,25104.0
2015-07-21 10:15:00,64.27,64.31,64.26,64.28,9362.0,54.263,54.2968,54.2546,54.2714,9362.0
2015-07-21 10:20:00,64.28,64.28,64.24,64.24,3036.0,54.2714,54.2714,54.2377,54.2377,3036.0
2015-07-21 10:25:00,64.24,64.24,64.2,64.21,4133.0,54.2377,54.2377,54.2039,54.2123,4133.0
2015-07-21 10:30:00,64.2,64.2,64.16,64.18,2200.0,54.2039,54.2039,54.1701,54.187,2200.0
2015-07-21 10:35:00,64.18,64.19,64.16,64.17,8544.0,54.187,54.1955,54.1701,54.1786,8544.0
2015-07-21 10:40:00,64.17,64.17,64.07,64.07,3563.0,54.1786,54.1786,54.0941,54.0941,3563.0
2015-07-21 10:45:00,64.06,64.06,63.94,63.95,9260.0,54.0857,54.0857,53.9844,53.9928,9260.0
2015-07-21 10:50:00,63.94,63.94,63.87,63.91,4211.0,53.9844,53.9844,53.9253,53.959,4211.0
2015-07-21 10:55:00,63.92,63.99,63.92,63.99,1954.0,53.9675,54.0266,53.9675,54.0266,1954.0
2015-07-21 11:00:00,64.0,64.01,63.93,63.94,4548.0,54.035,54.0435,53.9759,53.9844,4548.0
2015-07-21 11:05:00,63.92,63.92,63.82,63.89,4504.0,53.9675,53.9675,53.8831,53.9422,4504.0
2015-07-21 11:10:00,63.9,63.91,63.88,63.9,4548.0,53.9506,53.959,53.9337,53.9506,4548.0
2015-07-21 11:15:00,63.91,63.91,63.85,63.86,6152.0,53.959,53.959,53.9084,53.9168,6152.0
2015-07-21 11:20:00,63.84,63.87,63.81,63.85,7378.0,53.8999,53.9253,53.8746,53.9084,7378.0
2015-07-21 11:25:00,63.85,63.93,63.85,63.92,9131.0,53.9084,53.9759,53.9084,53.9675,9131.0
2015-07-21 11:30:00,63.93,63.96,63.9,63.94,17246.0,53.9759,54.0013,53.9506,53.9844,17246.0
2015-07-21 11:35:00,63.94,63.95,63.91,63.94,7405.0,53.9844,53.9928,53.959,53.9844,7405.0
2015-07-21 11:40:00,63.94,63.97,63.93,63.97,7735.0,53.9844,54.0097,53.9759,54.0097,7735.0
2015-07-21 11:45:00,63.99,64.0,63.97,63.99,4800.0,54.0266,54.035,54.0097,54.0266,4800.0
2015-07-21 11:50:00,64.0,64.0,63.93,63.96,9210.0,54.035,54.035,53.9759,54.0013,9210.0
2015-07-21 11:55:00,63.95,63.96,63.9,63.9,5065.0,53.9928,54.0013,53.9506,53.9506,5065.0
2015-07-21 12:00:00,63.9,63.91,63.88,63.89,3931.0,53.9506,53.959,53.9337,53.9422,3931.0
2015-07-21 12:05:00,63.9,63.91,63.89,63.91,4370.0,53.9506,53.959,53.9422,53.959,4370.0
2015-07-21 12:10:00,63.91,63.92,63.87,63.88,5900.0,53.959,53.9675,53.9253,53.9337,5900.0
2015-07-21 12:15:00,63.88,63.89,63.81,63.81,3163.0,53.9337,53.9422,53.8746,53.8746,3163.0
2015-07-21 12:20:00,63.81,63.84,63.8,63.82,4939.0,53.8746,53.8999,53.8662,53.8831,4939.0
2015-07-21 12:25:00,63.83,63.84,63.82,63.84,5000.0,53.8915,53.8999,53.8831,53.8999,5000.0
2015-07-21 12:30:00,63.84,63.88,63.83,63.87,5361.0,53.8999,53.9337,53.8915,53.9253,5361.0
2015-07-21 12:35:00,63.87,63.87,63.83,63.85,2800.0,53.9253,53.9253,53.8915,53.9084,2800.0
2015-07-21 12:40:00,63.85,63.86,63.82,63.83,3995.0,53.9084,53.9168,53.8831,53.8915,3995.0
2015-07-21 12:45:00,63.83,63.83,63.75,63.76,4476.0,53.8915,53.8915,53.824,53.8324,4476.0
2015-07-21 12:50:00,63.77,63.77,63.71,63.74,7500.0,53.8408,53.8408,53.7902,53.8155,7500.0
2015-07-21 12:55:00,63.75,63.76,63.72,63.74,5556.0,53.824,53.8324,53.7986,53.8155,5556.0
2015-07-21 13:00:00,63.74,63.74,63.7,63.71,4300.0,53.8155,53.8155,53.7817,53.7902,4300.0
2015-07-21 13:05:00,63.71,63.71,63.66,63.69,5700.0,53.7902,53.7902,53.748,53.7733,5700.0
2015-07-21 13:10:00,63.7,63.71,63.68,63.69,6300.0,53.7817,53.7902,53.7649,53.7733,6300.0
2015-07-21 13:15:00,63.69,63.75,63.68,63.73,10295.0,53.7733,53.824,53.7649,53.8071,10295.0
2015-07-21 13:20:00,63.74,63.75,63.71,63.74,6200.0,53.8155,53.824,53.7902,53.8155,6200.0
2015-07-21 13:25:00,63.75,63.79,63.74,63.78,3875.0,53.824,53.8577,53.8155,53.8493,3875.0
2015-07-21 13:30:00,63.77,63.77,63.71,63.71,5445.0,53.8408,53.8408,53.7902,53.7902,5445.0
2015-07-21 13:35:00,63.72,63.72,63.69,63.7,4433.0,53.7986,53.7986,53.7733,53.7817,4433.0
2015-07-21 13:40:00,63.71,63.79,63.7,63.79,4650.0,53.7902,53.8577,53.7817,53.8577,4650.0
2015-07-21 13:45:00,63.79,63.81,63.79,63.8,1300.0,53.8577,53.8746,53.8577,53.8662,1300.0
2015-07-21 13:50:00,63.8,63.81,63.79,63.8,5844.0,53.8662,53.8746,53.8577,53.8662,5844.0
2015-07-21 13:55:00,63.8,63.81,63.79,63.8,4115.0,53.8662,53.8746,53.8577,53.8662,4115.0
2015-07-21 14:00:00,63.8,63.8,63.74,63.76,3695.0,53.8662,53.8662,53.8155,53.8324,3695.0
2015-07-21 14:05:00,63.76,63.78,63.75,63.78,2798.0,53.8324,53.8493,53.824,53.8493,2798.0
2015-07-21 14:10:00,63.78,63.78,63.75,63.76,4000.0,53.8493,53.8493,53.824,53.8324,4000.0
2015-07-21 14:15:00,63.77,63.81,63.76,63.8,7698.0,53.8408,53.8746,53.8324,53.8662,7698.0
2015-07-21 14:20:00,63.8,63.87,63.8,63.87,7600.0,53.8662,53.9253,53.8662,53.9253,7600.0
2015-07-21 14:25:00,63.89,63.9,63.88,63.9,8656.0,53.9422,53.9506,53.9337,53.9506,8656.0
2015-07-21 14:30:00,63.9,63.92,63.89,63.89,3510.0,53.9506,53.9675,53.9422,53.9422,3510.0
2015-07-21 14:35:00,63.89,63.9,63.88,63.89,3608.0,53.9422,53.9506,53.9337,53.9422,3608.0
2015-07-21 14:40:00,63.88,63.89,63.86,63.87,3957.0,53.9337,53.9422,53.9168,53.9253,3957.0
2015-07-21 14:45:00,63.87,63.88,63.84,63.84,6500.0,53.9253,53.9337,53.8999,53.8999,6500.0
2015-07-21 14:50:00,63.83,63.89,63.82,63.89,19307.0,53.8915,53.9422,53.8831,53.9422,19307.0
2015-07-21 14:55:00,63.89,63.92,63.88,63.89,6100.0,53.9422,53.9675,53.9337,53.9422,6100.0
2015-07-21 15:00:00,63.91,63.92,63.89,63.91,8462.0,53.959,53.9675,53.9422,53.959,8462.0
2015-07-21 15:05:00,63.91,63.92,63.88,63.91,12798.0,53.959,53.9675,53.9337,53.959,12798.0
2015-07-21 15:10:00,63.9,63.91,63.88,63.89,12885.0,53.9506,53.959,53.9337,53.9422,12885.0
2015-07-21 15:15:00,63.9,63.93,63.89,63.92,13785.0,53.9506,53.9759,53.9422,53.9675,13785.0
2015-07-21 15:20:00,63.91,63.92,63.89,63.9,12471.0,53.959,53.9675,53.9422,53.9506,12471.0
2015-07-21 15:25:00,63.9,63.93,63.87,63.93,15666.0,53.9506,53.9759,53.9253,53.9759,15666.0
2015-07-21 15:30:00,63.92,63.93,63.86,63.87,30479.0,53.9675,53.9759,53.9168,53.9253,30479.0
2015-07-21 15:35:00,63.87,63.87,63.84,63.86,13111.0,53.9253,53.9253,53.8999,53.9168,13111.0
2015-07-21 15:40:00,63.85,63.86,63.81,63.84,21448.0,53.9084,53.9168,53.8746,53.8999,21448.0
2015-07-21 15:45:00,63.83,63.91,63.79,63.91,33248.0,53.8915,53.959,53.8577,53.959,33248.0
2015-07-21 15:50:00,63.9,63.91,63.87,63.88,49445.0,53.9506,53.959,53.9253,53.9337,49445.0
2015-07-21 15:55:00,63.87,63.87,63.78,63.82,86728.0,53.9253,53.9253,53.8493,53.8831,86728.0
2015-07-22 09:30:00,63.79,64.16,63.65,63.97,18418.0,53.8577,54.1701,53.7395,54.0097,18418.0
2015-07-22 09:35:00,63.99,64.12,63.99,64.02,9526.0,54.0266,54.1364,54.0266,54.0519,9526.0
2015-07-22 09:40:00,63.97,64.08,63.96,64.05,8677.0,54.0097,54.1026,54.0013,54.0773,8677.0
2015-07-22 09:45:00,64.06,64.1,64.05,64.1,13123.0,54.0857,54.1195,54.0773,54.1195,13123.0
2015-07-22 09:50:00,64.09,64.09,64.02,64.05,11596.0,54.111,54.111,54.0519,54.0773,11596.0
2015-07-22 09:55:00,64.06,64.12,64.04,64.09,12023.0,54.0857,54.1364,54.0688,54.111,12023.0
2015-07-22 10:00:00,64.1,64.11,64.02,64.06,12847.0,54.1195,54.1279,54.0519,54.0857,12847.0
2015-07-22 10:05:00,64.06,64.13,64.04,64.12,15863.0,54.0857,54.1448,54.0688,54.1364,15863.0
2015-07-22 10:10:00,64.12,64.16,64.1,64.12,11249.0,54.1364,54.1701,54.1195,54.1364,11249.0
2015-07-22 10:15:00,64.13,64.16,64.1,64.1,7713.0,54.1448,54.1701,54.1195,54.1195,7713.0
2015-07-22 10:20:00,64.09,64.12,64.03,64.05,18579.0,54.111,54.1364,54.0604,54.0773,18579.0
2015-07-22 10:25:00,64.04,64.06,64.0,64.0,10709.0,54.0688,54.0857,54.035,54.035,10709.0
2015-07-22 10:30:00,64.01,64.03,63.97,63.98,6437.0,54.0435,54.0604,54.0097,54.0182,6437.0
2015-07-22 10:35:00,63.99,64.01,63.95,63.95,7157.0,54.0266,54.0435,53.9928,53.9928,7157.0
2015-07-22 10:40:00,63.94,63.97,63.94,63.94,6384.0,53.9844,54.0097,53.9844,53.9844,6384.0
2015-07-22 10:45:00,63.93,63.97,63.88,63.97,5238.0,53.9759,54.0097,53.9337,54.0097,5238.0
2015-07-22 10:50:00,63.96,63.98,63.95,63.97,4300.0,54.0013,54.0182,53.9928,54.0097,4300.0
2015-07-22 10:55:00,63.97,63.98,63.95,63.97,5400.0,54.0097,54.0182,53.9928,54.0097,5400.0
2015-07-22 11:00:00,63.96,63.96,63.89,63.93,8356.0,54.0013,54.0013,53.9422,53.9759,8356.0
2015-07-22 11:05:00,63.93,63.97,63.91,63.97,7106.0,53.9759,54.0097,53.959,54.0097,7106.0
2015-07-22 11:10:00,63.97,64.0,63.96,63.99,8341.0,54.0097,54.035,54.0013,54.0266,8341.0
2015-07-22 11:15:00,63.99,63.99,63.96,63.97,14317.0,54.0266,54.0266,54.0013,54.0097,14317.0
2015-07-22 11:20:00,63.96,63.98,63.91,63.97,48706.0,54.0013,54.0182,53.959,54.0097,48706.0
2015-07-22 11:25:00,63.97,63.98,63.94,63.96,23217.0,54.0097,54.0182,53.9844,54.0013,23217.0
2015-07-22 11:30:00,63.96,64.01,63.95,64.0,11328.0,54.0013,54.0435,53.9928,54.035,11328.0
2015-07-22 11:35:00,64.0,64.02,64.0,64.02,9262.0,54.035,54.0519,54.035,54.0519,9262.0
2015-07-22 11:40:00,64.01,64.08,63.99,64.08,18009.0,54.0435,54.1026,54.0266,54.1026,18009.0
2015-07-22 11:45:00,64.09,64.13,64.07,64.12,17962.0,54.111,54.1448,54.0941,54.1364,17962.0
2015-07-22 11:50:00,64.13,64.14,64.12,64.13,3500.0,54.1448,54.1532,54.1364,54.1448,3500.0
2015-07-22 11:55:00,64.12,64.16,64.11,64.16,7633.0,54.1364,54.1701,54.1279,54.1701,7633.0
2015-07-22 12:00:00,64.16,64.19,64.16,64.18,7119.0,54.1701,54.1955,54.1701,54.187,7119.0
2015-07-22 12:05:00,64.19,64.19,64.13,64.14,16778.0,54.1955,54.1955,54.1448,54.1532,16778.0
2015-07-22 12:10:00,64.14,64.16,64.13,64.13,10659.0,54.1532,54.1701,54.1448,54.1448,10659.0
2015-07-22 12:15:00,64.14,64.15,64.11,64.11,8798.0,54.1532,54.1617,54.1279,54.1279,8798.0
2015-07-22 12:20:00,64.11,64.12,64.06,64.06,7100.0,54.1279,54.1364,54.0857,54.0857,7100.0
2015-07-22 12:25:00,64.06,64.08,63.99,64.0,14649.0,54.0857,54.1026,54.0266,54.035,14649.0
2015-07-22 12:30:00,63.99,64.0,63.97,63.99,4846.0,54.0266,54.035,54.0097,54.0266,4846.0
2015-07-22 12:35:00,63.99,64.01,63.98,63.98,6050.0,54.0266,54.0435,54.0182,54.0182,6050.0
2015-07-22 12:40:00,63.99,64.03,63.99,64.03,8399.0,54.0266,54.0604,54.0266,54.0604,8399.0
2015-07-22 12:45:00,64.03,64.03,63.98,63.99,6479.0,54.0604,54.0604,54.0182,54.0266,6479.0
2015-07-22 12:50:00,63.99,64.01,63.98,64.0,3100.0,54.0266,54.0435,54.0182,54.035,3100.0
2015-07-22 12:55:00,64.0,64.0,63.98,64.0,5320.0,54.035,54.035,54.0182,54.035,5320.0
2015-07-22 13:00:00,64.0,64.02,64.0,64.02,5000.0,54.035,54.0519,54.035,54.0519,5000.0
2015-07-22 13:05:00,64.02,64.02,63.99,64.01,12657.0,54.0519,54.0519,54.0266,54.0435,12657.0
2015-07-22 13:10:00,64.01,64.02,64.01,64.01,4229.0,54.0435,54.0519,54.0435,54.0435,4229.0
2015-07-22 13:15:00,64.02,64.08,64.01,64.08,8935.0,54.0519,54.1026,54.0435,54.1026,8935.0
2015-07-22 13:20:00,64.09,64.13,64.09,64.13,5500.0,54.111,54.1448,54.111,54.1448,5500.0
2015-07-22 13:25:00,64.13,64.14,64.09,64.1,9492.0,54.1448,54.1532,54.111,54.1195,9492.0
2015-07-22 13:30:00,64.1,64.13,64.09,64.1,9028.0,54.1195,54.1448,54.111,54.1195,9028.0
2015-07-22 13:35:00,64.09,64.12,64.07,64.12,8535.0,54.111,54.1364,54.0941,54.1364,8535.0
2015-07-22 13:40:00,64.12,64.12,64.07,64.08,11727.0,54.1364,54.1364,54.0941,54.1026,11727.0
2015-07-22 13:45:00,64.08,64.09,64.06,64.06,5449.0,54.1026,54.111,54.0857,54.0857,5449.0
2015-07-22 13:50:00,64.06,64.06,64.0,64.02,9112.0,54.0857,54.0857,54.035,54.0519,9112.0
2015-07-22 13:55:00,64.02,64.04,64.02,64.04,5776.0,54.0519,54.0688,54.0519,54.0688,5776.0
2015-07-22 14:00:00,64.04,64.09,64.03,64.09,6904.0,54.0688,54.111,54.0604,54.111,6904.0
2015-07-22 14:05:00,64.09,64.09,64.08,64.09,4170.0,54.111,54.111,54.1026,54.111,4170.0
2015-07-22 14:10:00,64.09,64.1,64.08,64.09,4456.0,54.111,54.1195,54.1026,54.111,4456.0
2015-07-22 14:15:00,64.09,64.14,64.08,64.14,11889.0,54.111,54.1532,54.1026,54.1532,11889.0
2015-07-22 14:20:00,64.14,64.22,64.14,64.22,11543.0,54.1532,54.2208,54.1532,54.2208,11543.0
2015-07-22 14:25:00,64.21,64.23,64.21,64.22,5000.0,54.2123,54.2292,54.2123,54.2208,5000.0
2015-07-22 14:30:00,64.22,64.29,64.21,64.26,24203.0,54.2208,54.2799,54.2123,54.2546,24203.0
2015-07-22 14:35:00,64.27,64.28,64.22,64.23,13351.0,54.263,54.2714,54.2208,54.2292,13351.0
2015-07-22 14:40:00,64.23,64.24,64.15,64.18,16130.0,54.2292,54.2377,54.1617,54.187,16130.0
2015-07-22 14:45:00,64.18,64.21,64.18,64.21,4496.0,54.187,54.2123,54.187,54.2123,4496.0
2015-07-22 14:50:00,64.2,64.21,64.14,64.16,10410.0,54.2039,54.2123,54.1532,54.1701,10410.0
2015-07-22 14:55:00,64.16,64.2,64.15,64.19,10213.0,54.1701,54.2039,54.1617,54.1955,10213.0
2015-07-22 15:00:00,64.19,64.21,64.18,64.2,10888.0,54.1955,54.2123,54.187,54.2039,10888.0
2015-07-22 15:05:00,64.21,64.21,64.18,64.2,13143.0,54.2123,54.2123,54.187,54.2039,13143.0
2015-07-22 15:10:00,64.2,64.2,64.18,64.19,15762.0,54.2039,54.2039,54.187,54.1955,15762.0
2015-07-22 15:15:00,64.18,64.2,64.17,64.19,17707.0,54.187,54.2039,54.1786,54.1955,17707.0
2015-07-22 15:20:00,64.19,64.23,64.19,64.22,14250.0,54.1955,54.2292,54.1955,54.2208,14250.0
2015-07-22 15:25:00,64.21,64.21,64.16,64.16,11127.0,54.2123,54.2123,54.1701,54.1701,11127.0
2015-07-22 15:30:00,64.16,64.16,64.04,64.05,25775.0,54.1701,54.1701,54.0688,54.0773,25775.0
2015-07-22 15:35:00,64.04,64.04,64.0,64.0,19947.0,54.0688,54.0688,54.035,54.035,19947.0
2015-07-22 15:40:00,64.0,64.01,63.94,64.01,20551.0,54.035,54.0435,53.9844,54.0435,20551.0
2015-07-22 15:45:00,64.0,64.07,63.97,64.07,22366.0,54.035,54.0941,54.0097,54.0941,22366.0
2015-07-22 15:50:00,64.07,64.11,64.06,64.11,40163.0,54.0941,54.1279,54.0857,54.1279,40163.0
2015-07-22 15:55:00,64.11,64.15,64.1,64.12,48573.0,54.1279,54.1617,54.1195,54.1364,48573.0
2015-07-23 09:30:00,63.93,64.35,63.19,64.17,37200.0,53.9759,54.3305,53.3512,54.1786,37200.0
2015-07-23 09:35:00,64.15,64.15,63.69,63.86,31649.0,54.1617,54.1617,53.7733,53.9168,31649.0
2015-07-23 09:40:00,63.85,63.87,63.23,63.33,19749.0,53.9084,53.9253,53.3849,53.4694,19749.0
2015-07-23 09:45:00,63.35,63.6,63.33,63.56,19382.0,53.4862,53.6973,53.4694,53.6635,19382.0
2015-07-23 09:50:00,63.55,63.63,63.45,63.47,25268.0,53.6551,53.7226,53.5707,53.5876,25268.0
2015-07-23 09:55:00,63.47,63.47,63.0,63.05,19399.0,53.5876,53.5876,53.1907,53.233,19399.0
2015-07-23 10:00:00,63.08,63.12,62.82,62.82,38858.0,53.2583,53.2921,53.0388,53.0388,38858.0
2015-07-23 10:05:00,62.84,62.9,62.8,62.86,20618.0,53.0557,53.1063,53.0219,53.0725,20618.0
2015-07-23 10:10:00,62.86,63.0,62.83,62.99,30527.0,53.0725,53.1907,53.0472,53.1823,30527.0
2015-07-23 10:15:00,62.99,63.11,62.95,62.95,58199.0,53.1823,53.2836,53.1485,53.1485,58199.0
2015-07-23 10:20:00,62.95,63.0,62.9,62.99,41646.0,53.1485,53.1907,53.1063,53.1823,41646.0
2015-07-23 10:25:00,62.99,63.02,62.99,63.01,31141.0,53.1823,53.2076,53.1823,53.1992,31141.0
2015-07-23 10:30:00,63.02,63.03,62.99,63.0,33394.0,53.2076,53.2161,53.1823,53.1907,33394.0
2015-07-23 10:35:00,63.0,63.01,62.98,62.99,28554.0,53.1907,53.1992,53.1739,53.1823,28554.0
2015-07-23 10:40:00,63.0,63.01,62.9,62.97,52563.0,53.1907,53.1992,53.1063,53.1654,52563.0
2015-07-23 10:45:00,62.97,63.05,62.95,63.04,37594.0,53.1654,53.233,53.1485,53.2245,37594.0
2015-07-23 10:50:00,63.04,63.13,63.04,63.11,45984.0,53.2245,53.3005,53.2245,53.2836,45984.0
2015-07-23 10:55:00,63.11,63.31,63.1,63.3,43576.0,53.2836,53.4525,53.2752,53.444,43576.0
2015-07-23 11:00:00,63.3,63.37,63.23,63.37,27550.0,53.444,53.5031,53.3849,53.5031,27550.0
2015-07-23 11:05:00,63.35,63.43,63.35,63.4,36337.0,53.4862,53.5538,53.4862,53.5285,36337.0
2015-07-23 11:10:00,63.41,63.57,63.4,63.47,48004.0,53.5369,53.672,53.5285,53.5876,48004.0
2015-07-23 11:15:00,63.45,63.55,63.45,63.53,18885.0,53.5707,53.6551,53.5707,53.6382,18885.0
2015-07-23 11:20:00,63.54,63.56,63.47,63.54,31647.0,53.6467,53.6635,53.5876,53.6467,31647.0
2015-07-23 11:25:00,63.54,63.6,63.46,63.53,51232.0,53.6467,53.6973,53.5791,53.6382,51232.0
2015-07-23 11:30:00,63.52,63.57,63.51,63.56,10650.0,53.6298,53.672,53.6213,53.6635,10650.0
2015-07-23 11:35:00,63.56,63.78,63.56,63.75,32778.0,53.6635,53.8493,53.6635,53.824,32778.0
2015-07-23 11:40:00,63.74,63.87,63.73,63.84,15810.0,53.8155,53.9253,53.8071,53.8999,15810.0
2015-07-23 11:45:00,63.85,63.88,63.77,63.77,29485.0,53.9084,53.9337,53.8408,53.8408,29485.0
2015-07-23 11:50:00,63.78,63.89,63.77,63.85,24903.0,53.8493,53.9422,53.8408,53.9084,24903.0
2015-07-23 11:55:00,63.85,63.86,63.6,63.65,27853.0,53.9084,53.9168,53.6973,53.7395,27853.0
2015-07-23 12:00:00,63.64,63.66,63.58,63.59,31208.0,53.7311,53.748,53.6804,53.6889,31208.0
2015-07-23 12:05:00,63.59,63.62,63.49,63.5,24229.0,53.6889,53.7142,53.6044,53.6129,24229.0
2015-07-23 12:10:00,63.49,63.5,63.38,63.4,43499.0,53.6044,53.6129,53.5116,53.5285,43499.0
2015-07-23 12:15:00,63.41,63.45,63.3,63.31,53388.0,53.5369,53.5707,53.444,53.4525,53388.0
2015-07-23 12:20:00,63.31,63.37,63.21,63.24,43669.0,53.4525,53.5031,53.368,53.3934,43669.0
2015-07-23 12:25:00,63.24,63.25,63.16,63.22,14717.0,53.3934,53.4018,53.3258,53.3765,14717.0
2015-07-23 12:30:00,63.21,63.21,63.11,63.2,27707.0,53.368,53.368,53.2836,53.3596,27707.0
2015-07-23 12:35:00,63.2,63.22,63.11,63.22,24913.0,53.3596,53.3765,53.2836,53.3765,24913.0
2015-07-23 12:40:00,63.23,63.23,63.14,63.16,16237.0,53.3849,53.3849,53.3089,53.3258,16237.0
2015-07-23 12:45:00,63.16,63.16,63.04,63.06,42010.0,53.3258,53.3258,53.2245,53.2414,42010.0
2015-07-23 12:50:00,63.07,63.15,63.07,63.12,5917.0,53.2498,53.3174,53.2498,53.2921,5917.0
2015-07-23 12:55:00,63.1,63.12,63.07,63.07,5929.0,53.2752,53.2921,53.2498,53.2498,5929.0
2015-07-23 13:00:00,63.05,63.05,62.93,62.93,23473.0,53.233,53.233,53.1316,53.1316,23473.0
2015-07-23 13:05:00,62.92,63.01,62.89,63.01,18159.0,53.1232,53.1992,53.0979,53.1992,18159.0
2015-07-23 13:10:00,63.0,63.07,62.91,62.91,6400.0,53.1907,53.2498,53.1148,53.1148,6400.0
2015-07-23 13:15:00,62.9,62.95,62.82,62.88,15236.0,53.1063,53.1485,53.0388,53.0894,15236.0
2015-07-23 13:20:00,62.88,62.88,62.57,62.59,36412.0,53.0894,53.0894,52.8277,52.8446,36412.0
2015-07-23 13:25:00,62.6,62.66,62.53,62.56,22338.0,52.853,52.9037,52.7939,52.8192,22338.0
2015-07-23 13:30:00,62.58,62.59,62.44,62.51,44571.0,52.8361,52.8446,52.7179,52.777,44571.0
2015-07-23 13:35:00,62.49,62.49,62.39,62.39,9244.0,52.7601,52.7601,52.6757,52.6757,9244.0
2015-07-23 13:40:00,62.41,62.43,62.29,62.3,30035.0,52.6926,52.7095,52.5913,52.5997,30035.0
2015-07-23 13:45:00,62.31,62.45,62.18,62.37,142409.0,52.6082,52.7264,52.4984,52.6588,142409.0
2015-07-23 13:50:00,62.37,62.47,62.17,62.29,165088.0,52.6588,52.7433,52.49,52.5913,165088.0
2015-07-23 13:55:00,62.26,62.43,62.07,62.43,127999.0,52.566,52.7095,52.4055,52.7095,127999.0
2015-07-23 14:00:00,62.41,62.82,62.4,62.8,72651.0,52.6926,53.0388,52.6842,53.0219,72651.0
2015-07-23 14:05:00,62.8,62.81,62.64,62.79,30490.0,53.0219,53.0303,52.8868,53.0134,30490.0
2015-07-23 14:10:00,62.78,62.88,62.76,62.82,34203.0,53.005,53.0894,52.9881,53.0388,34203.0
2015-07-23 14:15:00,62.83,62.83,62.75,62.82,15659.0,53.0472,53.0472,52.9797,53.0388,15659.0
2015-07-23 14:20:00,62.82,62.82,62.72,62.75,22146.0,53.0388,53.0388,52.9543,52.9797,22146.0
2015-07-23 14:25:00,62.74,62.75,62.68,62.71,32119.0,52.9712,52.9797,52.9206,52.9459,32119.0
2015-07-23 14:30:00,62.7,62.76,62.69,62.76,24765.0,52.9375,52.9881,52.929,52.9881,24765.0
2015-07-23 14:35:00,62.78,62.87,62.75,62.87,13498.0,53.005,53.081,52.9797,53.081,13498.0
2015-07-23 14:40:00,62.86,62.87,62.8,62.82,17813.0,53.0725,53.081,53.0219,53.0388,17813.0
2015-07-23 14:45:00,62.82,62.88,62.81,62.87,11027.0,53.0388,53.0894,53.0303,53.081,11027.0
2015-07-23 14:50:00,62.87,62.87,62.71,62.76,25218.0,53.081,53.081,52.9459,52.9881,25218.0
2015-07-23 14:55:00,62.75,62.81,62.7,62.77,10277.0,52.9797,53.0303,52.9375,52.9966,10277.0
2015-07-23 15:00:00,62.76,62.76,62.6,62.62,22344.0,52.9881,52.9881,52.853,52.8699,22344.0
2015-07-23 15:05:00,62.62,62.69,62.61,62.65,14089.0,52.8699,52.929,52.8615,52.8952,14089.0
2015-07-23 15:10:00,62.65,62.69,62.6,62.62,16798.0,52.8952,52.929,52.853,52.8699,16798.0
2015-07-23 15:15:00,62.61,62.66,62.61,62.65,14964.0,52.8615,52.9037,52.8615,52.8952,14964.0
2015-07-23 15:20:00,62.66,62.69,62.63,62.63,21319.0,52.9037,52.929,52.8783,52.8783,21319.0
2015-07-23 15:25:00,62.62,62.64,62.52,62.64,19652.0,52.8699,52.8868,52.7855,52.8868,19652.0
2015-07-23 15:30:00,62.64,62.66,62.56,62.57,45406.0,52.8868,52.9037,52.8192,52.8277,45406.0
2015-07-23 15:35:00,62.57,62.72,62.54,62.71,37293.0,52.8277,52.9543,52.8024,52.9459,37293.0
2015-07-23 15:40:00,62.72,62.74,62.61,62.62,24249.0,52.9543,52.9712,52.8615,52.8699,24249.0
2015-07-23 15:45:00,62.6,62.63,62.51,62.62,51984.0,52.853,52.8783,52.777,52.8699,51984.0
2015-07-23 15:50:00,62.61,62.62,62.56,62.6,55895.0,52.8615,52.8699,52.8192,52.853,55895.0
2015-07-23 15:55:00,62.6,62.62,62.58,62.58,130255.0,52.853,52.8699,52.8361,52.8361,130255.0
2015-07-24 09:30:00,62.51,62.95,62.33,62.89,24804.0,52.777,53.1485,52.6251,53.0979,24804.0
2015-07-24 09:35:00,62.91,62.91,62.66,62.75,13000.0,53.1148,53.1148,52.9037,52.9797,13000.0
2015-07-24 09:40:00,62.76,62.83,62.65,62.83,4500.0,52.9881,53.0472,52.8952,53.0472,4500.0
2015-07-24 09:45:00,62.84,62.85,62.71,62.8,17440.0,53.0557,53.0641,52.9459,53.0219,17440.0
2015-07-24 09:50:00,62.86,62.86,62.7,62.82,15700.0,53.0725,53.0725,52.9375,53.0388,15700.0
2015-07-24 09:55:00,62.85,62.9,62.84,62.85,6051.0,53.0641,53.1063,53.0557,53.0641,6051.0
2015-07-24 10:00:00,62.85,62.86,62.67,62.69,21935.0,53.0641,53.0725,52.9121,52.929,21935.0
2015-07-24 10:05:00,62.7,62.79,62.68,62.78,25280.0,52.9375,53.0134,52.9206,53.005,25280.0
2015-07-24 10:10:00,62.79,62.82,62.68,62.74,11081.0,53.0134,53.0388,52.9206,52.9712,11081.0
2015-07-24 10:15:00,62.72,62.73,62.67,62.7,6400.0,52.9543,52.9628,52.9121,52.9375,6400.0
2015-07-24 10:20:00,62.68,62.69,62.63,62.65,8318.0,52.9206,52.929,52.8783,52.8952,8318.0
2015-07-24 10:25:00,62.65,62.69,62.61,62.68,6771.0,52.8952,52.929,52.8615,52.9206,6771.0
2015-07-24 10:30:00,62.68,62.69,62.64,62.64,8610.0,52.9206,52.929,52.8868,52.8868,8610.0
2015-07-24 10:35:00,62.66,62.69,62.63,62.63,11233.0,52.9037,52.929,52.8783,52.8783,11233.0
2015-07-24 10:40:00,62.62,62.64,62.61,62.64,13909.0,52.8699,52.8868,52.8615,52.8868,13909.0
2015-07-24 10:45:00,62.64,62.64,62.54,62.58,6600.0,52.8868,52.8868,52.8024,52.8361,6600.0
2015-07-24 10:50:00,62.6,62.64,62.5,62.51,12194.0,52.853,52.8868,52.7686,52.777,12194.0
2015-07-24 10:55:00,62.51,62.59,62.5,62.55,6100.0,52.777,52.8446,52.7686,52.8108,6100.0
2015-07-24 11:00:00,62.56,62.62,62.54,62.62,5978.0,52.8192,52.8699,52.8024,52.8699,5978.0
2015-07-24 11:05:00,62.62,62.63,62.61,62.63,3962.0,52.8699,52.8783,52.8615,52.8783,3962.0
2015-07-24 11:10:00,62.62,62.63,62.57,62.6,10121.0,52.8699,52.8783,52.8277,52.853,10121.0
2015-07-24 11:15:00,62.61,62.66,62.61,62.65,11445.0,52.8615,52.9037,52.8615,52.8952,11445.0
2015-07-24 11:20:00,62.65,62.66,62.62,62.66,9920.0,52.8952,52.9037,52.8699,52.9037,9920.0
2015-07-24 11:25:00,62.66,62.69,62.65,62.66,12390.0,52.9037,52.929,52.8952,52.9037,12390.0
2015-07-24 11:30:00,62.66,62.68,62.65,62.67,29540.0,52.9037,52.9206,52.8952,52.9121,29540.0
2015-07-24 11:35:00,62.67,62.69,62.66,62.68,11963.0,52.9121,52.929,52.9037,52.9206,11963.0
2015-07-24 11:40:00,62.68,62.75,62.68,62.73,11497.0,52.9206,52.9797,52.9206,52.9628,11497.0
2015-07-24 11:45:00,62.72,62.72,62.61,62.62,11220.0,52.9543,52.9543,52.8615,52.8699,11220.0
2015-07-24 11:50:00,62.62,62.62,62.53,62.57,7265.0,52.8699,52.8699,52.7939,52.8277,7265.0
2015-07-24 11:55:00,62.55,62.59,62.55,62.58,4643.0,52.8108,52.8446,52.8108,52.8361,4643.0
2015-07-24 12:00:00,62.6,62.67,62.59,62.66,5674.0,52.853,52.9121,52.8446,52.9037,5674.0
2015-07-24 12:05:00,62.64,62.65,62.58,62.63,5100.0,52.8868,52.8952,52.8361,52.8783,5100.0
2015-07-24 12:10:00,62.63,62.63,62.6,62.62,3645.0,52.8783,52.8783,52.853,52.8699,3645.0
2015-07-24 12:15:00,62.61,62.61,62.5,62.53,5532.0,52.8615,52.8615,52.7686,52.7939,5532.0
2015-07-24 12:20:00,62.55,62.55,62.44,62.44,4915.0,52.8108,52.8108,52.7179,52.7179,4915.0
2015-07-24 12:25:00,62.45,62.49,62.43,62.46,3150.0,52.7264,52.7601,52.7095,52.7348,3150.0
2015-07-24 12:30:00,62.48,62.5,62.46,62.48,4803.0,52.7517,52.7686,52.7348,52.7517,4803.0
2015-07-24 12:35:00,62.48,62.51,62.47,62.47,6363.0,52.7517,52.777,52.7433,52.7433,6363.0
2015-07-24 12:40:00,62.46,62.49,62.46,62.48,3600.0,52.7348,52.7601,52.7348,52.7517,3600.0
2015-07-24 12:45:00,62.47,62.48,62.38,62.41,6000.0,52.7433,52.7517,52.6673,52.6926,6000.0
2015-07-24 12:50:00,62.41,62.47,62.4,62.4,4390.0,52.6926,52.7433,52.6842,52.6842,4390.0
2015-07-24 12:55:00,62.41,62.45,62.36,62.39,8303.0,52.6926,52.7264,52.6504,52.6757,8303.0
2015-07-24 13:00:00,62.4,62.46,62.4,62.45,5400.0,52.6842,52.7348,52.6842,52.7264,5400.0
2015-07-24 13:05:00,62.45,62.47,62.44,62.46,3218.0,52.7264,52.7433,52.7179,52.7348,3218.0
2015-07-24 13:10:00,62.47,62.48,62.4,62.41,9604.0,52.7433,52.7517,52.6842,52.6926,9604.0
2015-07-24 13:15:00,62.4,62.47,62.37,62.47,5927.0,52.6842,52.7433,52.6588,52.7433,5927.0
2015-07-24 13:20:00,62.46,62.49,62.41,62.49,6075.0,52.7348,52.7601,52.6926,52.7601,6075.0
2015-07-24 13:25:00,62.51,62.53,62.48,62.5,5100.0,52.777,52.7939,52.7517,52.7686,5100.0
2015-07-24 13:30:00,62.48,62.48,62.44,62.47,3550.0,52.7517,52.7517,52.7179,52.7433,3550.0
2015-07-24 13:35:00,62.46,62.46,62.4,62.4,5900.0,52.7348,52.7348,52.6842,52.6842,5900.0
2015-07-24 13:40:00,62.38,62.38,62.32,62.32,3463.0,52.6673,52.6673,52.6166,52.6166,3463.0
2015-07-24 13:45:00,62.32,62.35,62.28,62.35,5312.0,52.6166,52.6419,52.5828,52.6419,5312.0
2015-07-24 13:50:00,62.36,62.4,62.36,62.37,2842.0,52.6504,52.6842,52.6504,52.6588,2842.0
2015-07-24 13:55:00,62.36,62.37,62.33,62.35,4961.0,52.6504,52.6588,52.6251,52.6419,4961.0
2015-07-24 14:00:00,62.34,62.35,62.28,62.3,8290.0,52.6335,52.6419,52.5828,52.5997,8290.0
2015-07-24 14:05:00,62.3,62.3,62.27,62.28,5947.0,52.5997,52.5997,52.5744,52.5828,5947.0
2015-07-24 14:10:00,62.27,62.3,62.26,62.26,7621.0,52.5744,52.5997,52.566,52.566,7621.0
2015-07-24 14:15:00,62.25,62.25,62.17,62.19,5934.0,52.5575,52.5575,52.49,52.5069,5934.0
2015-07-24 14:20:00,62.19,62.25,62.16,62.23,10352.0,52.5069,52.5575,52.4815,52.5406,10352.0
2015-07-24 14:25:00,62.25,62.38,62.25,62.35,23353.0,52.5575,52.6673,52.5575,52.6419,23353.0
2015-07-24 14:30:00,62.37,62.42,62.37,62.38,6646.0,52.6588,52.701,52.6588,52.6673,6646.0
2015-07-24 14:35:00,62.38,62.44,62.37,62.43,19573.0,52.6673,52.7179,52.6588,52.7095,19573.0
2015-07-24 14:40:00,62.43,62.48,62.42,62.48,11142.0,52.7095,52.7517,52.701,52.7517,11142.0
2015-07-24 14:45:00,62.48,62.56,62.47,62.54,17597.0,52.7517,52.8192,52.7433,52.8024,17597.0
2015-07-24 14:50:00,62.54,62.55,62.43,62.45,7270.0,52.8024,52.8108,52.7095,52.7264,7270.0
2015-07-24 14:55:00,62.45,62.53,62.45,62.52,4700.0,52.7264,52.7939,52.7264,52.7855,4700.0
2015-07-24 15:00:00,62.52,62.6,62.46,62.6,19286.0,52.7855,52.853,52.7348,52.853,19286.0
2015-07-24 15:05:00,62.61,62.67,62.58,62.64,20896.0,52.8615,52.9121,52.8361,52.8868,20896.0
2015-07-24 15:10:00,62.65,62.72,62.64,62.71,40095.0,52.8952,52.9543,52.8868,52.9459,40095.0
2015-07-24 15:15:00,62.7,62.75,62.68,62.71,35039.0,52.9375,52.9797,52.9206,52.9459,35039.0
2015-07-24 15:20:00,62.71,62.73,62.57,62.59,34546.0,52.9459,52.9628,52.8277,52.8446,34546.0
2015-07-24 15:25:00,62.6,62.64,62.57,62.59,27231.0,52.853,52.8868,52.8277,52.8446,27231.0
2015-07-24 15:30:00,62.59,62.62,62.5,62.56,40158.0,52.8446,52.8699,52.7686,52.8192,40158.0
2015-07-24 15:35:00,62.57,62.57,62.53,62.53,22432.0,52.8277,52.8277,52.7939,52.7939,22432.0
2015-07-24 15:40:00,62.53,62.59,62.52,62.56,30041.0,52.7939,52.8446,52.7855,52.8192,30041.0
2015-07-24 15:45:00,62.56,62.62,62.56,62.56,28129.0,52.8192,52.8699,52.8192,52.8192,28129.0
2015-07-24 15:50:00,62.56,62.71,62.49,62.7,45871.0,52.8192,52.9459,52.7601,52.9375,45871.0
2015-07-24 15:55:00,62.7,62.72,62.63,62.65,118729.0,52.9375,52.9543,52.8783,52.8952,118729.0
2015-07-27 09:30:00,62.32,62.34,62.14,62.3,26279.0,52.6166,52.6335,52.4646,52.5997,26279.0
2015-07-27 09:35:00,62.27,62.36,61.99,62.02,47061.0,52.5744,52.6504,52.338,52.3633,47061.0
2015-07-27 09:40:00,62.03,62.04,61.57,61.71,30027.0,52.3718,52.3802,51.9834,52.1016,30027.0
2015-07-27 09:45:00,61.72,61.95,61.69,61.95,10131.0,52.11,52.3042,52.0847,52.3042,10131.0
2015-07-27 09:50:00,61.95,62.17,61.95,62.1,8329.0,52.3042,52.49,52.3042,52.4309,8329.0
2015-07-27 09:55:00,62.08,62.18,62.06,62.06,11124.0,52.414,52.4984,52.3971,52.3971,11124.0
2015-07-27 10:00:00,62.05,62.05,61.94,61.94,4487.0,52.3887,52.3887,52.2958,52.2958,4487.0
2015-07-27 10:05:00,61.93,62.01,61.9,61.91,37595.0,52.2873,52.3549,52.262,52.2705,37595.0
2015-07-27 10:10:00,61.96,62.0,61.91,61.96,5487.0,52.3127,52.3464,52.2705,52.3127,5487.0
2015-07-27 10:15:00,61.96,62.18,61.96,62.16,7042.0,52.3127,52.4984,52.3127,52.4815,7042.0
2015-07-27 10:20:00,62.15,62.19,62.02,62.07,10310.0,52.4731,52.5069,52.3633,52.4055,10310.0
2015-07-27 10:25:00,62.04,62.07,61.98,62.06,4370.0,52.3802,52.4055,52.3296,52.3971,4370.0
2015-07-27 10:30:00,62.08,62.2,62.07,62.18,6008.0,52.414,52.5153,52.4055,52.4984,6008.0
2015-07-27 10:35:00,62.16,62.26,62.15,62.25,8454.0,52.4815,52.566,52.4731,52.5575,8454.0
2015-07-27 10:40:00,62.24,62.28,62.19,62.23,3728.0,52.5491,52.5828,52.5069,52.5406,3728.0
2015-07-27 10:45:00,62.25,62.25,62.04,62.16,104700.0,52.5575,52.5575,52.3802,52.4815,104700.0
2015-07-27 10:50:00,62.14,62.14,62.05,62.1,3354.0,52.4646,52.4646,52.3887,52.4309,3354.0
2015-07-27 10:55:00,62.1,62.18,62.07,62.15,4565.0,52.4309,52.4984,52.4055,52.4731,4565.0
2015-07-27 11:00:00,62.15,62.21,62.1,62.2,7479.0,52.4731,52.5237,52.4309,52.5153,7479.0
2015-07-27 11:05:00,62.22,62.29,62.22,62.23,46500.0,52.5322,52.5913,52.5322,52.5406,46500.0
2015-07-27 11:10:00,62.21,62.22,62.11,62.11,2541.0,52.5237,52.5322,52.4393,52.4393,2541.0
2015-07-27 11:15:00,62.12,62.13,62.02,62.09,4874.0,52.4478,52.4562,52.3633,52.4224,4874.0
2015-07-27 11:20:00,62.1,62.22,62.08,62.18,34224.0,52.4309,52.5322,52.414,52.4984,34224.0
2015-07-27 11:25:00,62.18,62.25,62.15,62.22,10273.0,52.4984,52.5575,52.4731,52.5322,10273.0
2015-07-27 11:30:00,62.22,62.27,62.13,62.14,19088.0,52.5322,52.5744,52.4562,52.4646,19088.0
2015-07-27 11:35:00,62.13,62.2,62.09,62.09,12929.0,52.4562,52.5153,52.4224,52.4224,12929.0
2015-07-27 11:40:00,62.11,62.23,62.09,62.19,19475.0,52.4393,52.5406,52.4224,52.5069,19475.0
2015-07-27 11:45:00,62.2,62.28,62.18,62.23,5700.0,52.5153,52.5828,52.4984,52.5406,5700.0
2015-07-27 11:50:00,62.21,62.24,62.18,62.21,83497.0,52.5237,52.5491,52.4984,52.5237,83497.0
2015-07-27 11:55:00,62.21,62.28,62.17,62.27,99531.0,52.5237,52.5828,52.49,52.5744,99531.0
2015-07-27 12:00:00,62.25,62.27,62.21,62.27,5855.0,52.5575,52.5744,52.5237,52.5744,5855.0
2015-07-27 12:05:00,62.25,62.25,62.19,62.21,8492.0,52.5575,52.5575,52.5069,52.5237,8492.0
2015-07-27 12:10:00,62.22,62.24,62.2,62.21,23511.0,52.5322,52.5491,52.5153,52.5237,23511.0
2015-07-27 12:15:00,62.21,62.22,62.17,62.21,6300.0,52.5237,52.5322,52.49,52.5237,6300.0
2015-07-27 12:20:00,62.22,62.26,62.18,62.19,4860.0,52.5322,52.566,52.4984,52.5069,4860.0
2015-07-27 12:25:00,62.19,62.23,62.18,62.18,5231.0,52.5069,52.5406,52.4984,52.4984,5231.0
2015-07-27 12:30:00,62.19,62.22,62.19,62.22,3755.0,52.5069,52.5322,52.5069,52.5322,3755.0
2015-07-27 12:35:00,62.2,62.2,62.15,62.17,3610.0,52.5153,52.5153,52.4731,52.49,3610.0
2015-07-27 12:40:00,62.15,62.17,62.14,62.14,1950.0,52.4731,52.49,52.4646,52.4646,1950.0
2015-07-27 12:45:00,62.15,62.2,62.1,62.2,17660.0,52.4731,52.5153,52.4309,52.5153,17660.0
2015-07-27 12:50:00,62.2,62.2,62.09,62.1,6051.0,52.5153,52.5153,52.4224,52.4309,6051.0
2015-07-27 12:55:00,62.11,62.14,62.09,62.14,4193.0,52.4393,52.4646,52.4224,52.4646,4193.0
2015-07-27 13:00:00,62.14,62.16,62.14,62.15,3900.0,52.4646,52.4815,52.4646,52.4731,3900.0
2015-07-27 13:05:00,62.14,62.16,62.14,62.15,3452.0,52.4646,52.4815,52.4646,52.4731,3452.0
2015-07-27 13:10:00,62.14,62.15,62.07,62.09,5020.0,52.4646,52.4731,52.4055,52.4224,5020.0
2015-07-27 13:15:00,62.09,62.09,62.04,62.04,2650.0,52.4224,52.4224,52.3802,52.3802,2650.0
2015-07-27 13:20:00,62.03,62.04,61.98,61.98,3300.0,52.3718,52.3802,52.3296,52.3296,3300.0
2015-07-27 13:25:00,62.0,62.03,61.99,62.03,5690.0,52.3464,52.3718,52.338,52.3718,5690.0
2015-07-27 13:30:00,62.03,62.07,62.02,62.07,8134.0,52.3718,52.4055,52.3633,52.4055,8134.0
2015-07-27 13:35:00,62.06,62.06,62.02,62.05,2145.0,52.3971,52.3971,52.3633,52.3887,2145.0
2015-07-27 13:40:00,62.05,62.14,62.04,62.14,14049.0,52.3887,52.4646,52.3802,52.4646,14049.0
2015-07-27 13:45:00,62.15,62.17,62.13,62.16,4843.0,52.4731,52.49,52.4562,52.4815,4843.0
2015-07-27 13:50:00,62.16,62.17,62.13,62.16,3640.0,52.4815,52.49,52.4562,52.4815,3640.0
2015-07-27 13:55:00,62.15,62.15,62.09,62.14,3157.0,52.4731,52.4731,52.4224,52.4646,3157.0
2015-07-27 14:00:00,62.15,62.17,62.13,62.15,3438.0,52.4731,52.49,52.4562,52.4731,3438.0
2015-07-27 14:05:00,62.14,62.16,62.14,62.14,2353.0,52.4646,52.4815,52.4646,52.4646,2353.0
2015-07-27 14:10:00,62.13,62.16,62.12,62.15,30078.0,52.4562,52.4815,52.4478,52.4731,30078.0
2015-07-27 14:15:00,62.15,62.22,62.14,62.2,8580.0,52.4731,52.5322,52.4646,52.5153,8580.0
2015-07-27 14:20:00,62.19,62.19,62.12,62.14,12808.0,52.5069,52.5069,52.4478,52.4646,12808.0
2015-07-27 14:25:00,62.14,62.15,62.12,62.13,10141.0,52.4646,52.4731,52.4478,52.4562,10141.0
2015-07-27 14:30:00,62.13,62.13,62.06,62.08,4667.0,52.4562,52.4562,52.3971,52.414,4667.0
2015-07-27 14:35:00,62.08,62.14,62.06,62.12,4890.0,52.414,52.4646,52.3971,52.4478,4890.0
2015-07-27 14:40:00,62.13,62.15,62.08,62.08,5650.0,52.4562,52.4731,52.414,52.414,5650.0
2015-07-27 14:45:00,62.09,62.17,62.08,62.17,15125.0,52.4224,52.49,52.414,52.49,15125.0
2015-07-27 14:50:00,62.16,62.19,62.13,62.15,14902.0,52.4815,52.5069,52.4562,52.4731,14902.0
2015-07-27 14:55:00,62.14,62.17,62.13,62.16,3163.0,52.4646,52.49,52.4562,52.4815,3163.0
2015-07-27 15:00:00,62.16,62.18,62.14,62.18,11686.0,52.4815,52.4984,52.4646,52.4984,11686.0
2015-07-27 15:05:00,62.18,62.2,62.16,62.18,9515.0,52.4984,52.5153,52.4815,52.4984,9515.0
2015-07-27 15:10:00,62.17,62.22,62.17,62.2,10938.0,52.49,52.5322,52.49,52.5153,10938.0
2015-07-27 15:15:00,62.2,62.21,62.08,62.08,7679.0,52.5153,52.5237,52.414,52.414,7679.0
2015-07-27 15:20:00,62.08,62.13,62.08,62.1,6167.0,52.414,52.4562,52.414,52.4309,6167.0
2015-07-27 15:25:00,62.1,62.1,62.04,62.09,11462.0,52.4309,52.4309,52.3802,52.4224,11462.0
2015-07-27 15:30:00,62.09,62.14,62.08,62.13,27418.0,52.4224,52.4646,52.414,52.4562,27418.0
2015-07-27 15:35:00,62.12,62.13,62.04,62.04,10920.0,52.4478,52.4562,52.3802,52.3802,10920.0
2015-07-27 15:40:00,62.04,62.04,61.97,62.0,27985.0,52.3802,52.3802,52.3211,52.3464,27985.0
2015-07-27 15:45:00,61.99,62.07,61.98,62.06,53977.0,52.338,52.4055,52.3296,52.3971,53977.0
2015-07-27 15:50:00,62.06,62.1,62.04,62.09,62308.0,52.3971,52.4309,52.3802,52.4224,62308.0
2015-07-27 15:55:00,62.09,62.2,62.09,62.15,123602.0,52.4224,52.5153,52.4224,52.4731,123602.0
2015-07-28 09:30:00,62.39,62.49,62.17,62.24,11013.0,52.6757,52.7601,52.49,52.5491,11013.0
2015-07-28 09:35:00,62.23,62.3,62.13,62.16,4908.0,52.5406,52.5997,52.4562,52.4815,4908.0
2015-07-28 09:40:00,62.19,62.23,62.01,62.1,13751.0,52.5069,52.5406,52.3549,52.4309,13751.0
2015-07-28 09:45:00,62.08,62.28,62.08,62.19,6163.0,52.414,52.5828,52.414,52.5069,6163.0
2015-07-28 09:50:00,62.19,62.36,62.11,62.34,19024.0,52.5069,52.6504,52.4393,52.6335,19024.0
2015-07-28 09:55:00,62.33,62.34,62.3,62.3,10497.0,52.6251,52.6335,52.5997,52.5997,10497.0
2015-07-28 10:00:00,62.3,62.3,62.17,62.23,8903.0,52.5997,52.5997,52.49,52.5406,8903.0
2015-07-28 10:05:00,62.22,62.22,61.99,62.05,16482.0,52.5322,52.5322,52.338,52.3887,16482.0
2015-07-28 10:10:00,62.03,62.11,62.01,62.05,7913.0,52.3718,52.4393,52.3549,52.3887,7913.0
2015-07-28 10:15:00,62.04,62.05,61.95,61.97,7511.0,52.3802,52.3887,52.3042,52.3211,7511.0
2015-07-28 10:20:00,61.94,62.0,61.92,61.96,7168.0,52.2958,52.3464,52.2789,52.3127,7168.0
2015-07-28 10:25:00,61.95,61.95,61.84,61.93,10321.0,52.3042,52.3042,52.2114,52.2873,10321.0
2015-07-28 10:30:00,61.94,61.99,61.94,61.98,10304.0,52.2958,52.338,52.2958,52.3296,10304.0
2015-07-28 10:35:00,62.0,62.05,62.0,62.01,9728.0,52.3464,52.3887,52.3464,52.3549,9728.0
2015-07-28 10:40:00,62.01,62.02,61.98,62.01,16183.0,52.3549,52.3633,52.3296,52.3549,16183.0
2015-07-28 10:45:00,62.03,62.04,61.99,62.02,12297.0,52.3718,52.3802,52.338,52.3633,12297.0
2015-07-28 10:50:00,62.01,62.05,61.99,62.05,8109.0,52.3549,52.3887,52.338,52.3887,8109.0
2015-07-28 10:55:00,62.05,62.1,62.03,62.06,9475.0,52.3887,52.4309,52.3718,52.3971,9475.0
2015-07-28 11:00:00,62.06,62.1,62.03,62.09,7243.0,52.3971,52.4309,52.3718,52.4224,7243.0
2015-07-28 11:05:00,62.09,62.15,62.02,62.02,23616.0,52.4224,52.4731,52.3633,52.3633,23616.0
2015-07-28 11:10:00,62.02,62.1,62.02,62.09,5368.0,52.3633,52.4309,52.3633,52.4224,5368.0
2015-07-28 11:15:00,62.1,62.16,62.09,62.15,10729.0,52.4309,52.4815,52.4224,52.4731,10729.0
2015-07-28 11:20:00,62.16,62.21,62.15,62.18,23515.0,52.4815,52.5237,52.4731,52.4984,23515.0
2015-07-28 11:25:00,62.17,62.17,62.09,62.15,12468.0,52.49,52.49,52.4224,52.4731,12468.0
2015-07-28 11:30:00,62.15,62.22,62.12,62.14,14627.0,52.4731,52.5322,52.4478,52.4646,14627.0
2015-07-28 11:35:00,62.15,62.26,62.15,62.26,14360.0,52.4731,52.566,52.4731,52.566,14360.0
2015-07-28 11:40:00,62.28,62.31,62.25,62.25,4344.0,52.5828,52.6082,52.5575,52.5575,4344.0
2015-07-28 11:45:00,62.26,62.29,62.24,62.29,3918.0,52.566,52.5913,52.5491,52.5913,3918.0
2015-07-28 11:50:00,62.31,62.36,62.29,62.29,48680.0,52.6082,52.6504,52.5913,52.5913,48680.0
2015-07-28 11:55:00,62.29,62.29,62.19,62.22,10040.0,52.5913,52.5913,52.5069,52.5322,10040.0
2015-07-28 12:00:00,62.22,62.25,62.2,62.23,3010.0,52.5322,52.5575,52.5153,52.5406,3010.0
2015-07-28 12:05:00,62.23,62.31,62.22,62.28,5600.0,52.5406,52.6082,52.5322,52.5828,5600.0
2015-07-28 12:10:00,62.29,62.3,62.26,62.27,4400.0,52.5913,52.5997,52.566,52.5744,4400.0
2015-07-28 12:15:00,62.27,62.3,62.26,62.29,14488.0,52.5744,52.5997,52.566,52.5913,14488.0
2015-07-28 12:20:00,62.31,62.34,62.29,62.32,16000.0,52.6082,52.6335,52.5913,52.6166,16000.0
2015-07-28 12:25:00,62.31,62.31,62.24,62.25,6340.0,52.6082,52.6082,52.5491,52.5575,6340.0
2015-07-28 12:30:00,62.25,62.27,62.2,62.24,32961.0,52.5575,52.5744,52.5153,52.5491,32961.0
2015-07-28 12:35:00,62.24,62.27,62.23,62.27,9880.0,52.5491,52.5744,52.5406,52.5744,9880.0
2015-07-28 12:40:00,62.27,62.34,62.27,62.31,7325.0,52.5744,52.6335,52.5744,52.6082,7325.0
2015-07-28 12:45:00,62.32,62.34,62.24,62.25,51280.0,52.6166,52.6335,52.5491,52.5575,51280.0
2015-07-28 12:50:00,62.26,62.33,62.25,62.33,27031.0,52.566,52.6251,52.5575,52.6251,27031.0
2015-07-28 12:55:00,62.32,62.41,62.29,62.39,22330.0,52.6166,52.6926,52.5913,52.6757,22330.0
2015-07-28 13:00:00,62.37,62.37,62.31,62.34,13090.0,52.6588,52.6588,52.6082,52.6335,13090.0
2015-07-28 13:05:00,62.32,62.41,62.29,62.41,8285.0,52.6166,52.6926,52.5913,52.6926,8285.0
2015-07-28 13:10:00,62.4,62.44,62.38,62.44,4690.0,52.6842,52.7179,52.6673,52.7179,4690.0
2015-07-28 13:15:00,62.45,62.45,62.36,62.37,19065.0,52.7264,52.7264,52.6504,52.6588,19065.0
2015-07-28 13:20:00,62.36,62.38,62.34,62.38,3484.0,52.6504,52.6673,52.6335,52.6673,3484.0
2015-07-28 13:25:00,62.39,62.41,62.36,62.37,8326.0,52.6757,52.6926,52.6504,52.6588,8326.0
2015-07-28 13:30:00,62.37,62.37,62.31,62.35,27313.0,52.6588,52.6588,52.6082,52.6419,27313.0
2015-07-28 13:35:00,62.35,62.37,62.34,62.35,11060.0,52.6419,52.6588,52.6335,52.6419,11060.0
2015-07-28 13:40:00,62.36,62.38,62.35,62.36,13335.0,52.6504,52.6673,52.6419,52.6504,13335.0
2015-07-28 13:45:00,62.36,62.37,62.32,62.37,11745.0,52.6504,52.6588,52.6166,52.6588,11745.0
2015-07-28 13:50:00,62.36,62.37,62.34,62.34,6112.0,52.6504,52.6588,52.6335,52.6335,6112.0
2015-07-28 13:55:00,62.35,62.37,62.34,62.37,11700.0,52.6419,52.6588,52.6335,52.6588,11700.0
2015-07-28 14:00:00,62.37,62.41,62.33,62.35,29047.0,52.6588,52.6926,52.6251,52.6419,29047.0
2015-07-28 14:05:00,62.35,62.36,62.33,62.36,24788.0,52.6419,52.6504,52.6251,52.6504,24788.0
2015-07-28 14:10:00,62.36,62.38,62.32,62.37,26420.0,52.6504,52.6673,52.6166,52.6588,26420.0
2015-07-28 14:15:00,62.37,62.45,62.36,62.45,10922.0,52.6588,52.7264,52.6504,52.7264,10922.0
2015-07-28 14:20:00,62.44,62.51,62.44,62.5,16664.0,52.7179,52.777,52.7179,52.7686,16664.0
2015-07-28 14:25:00,62.5,62.51,62.48,62.48,5601.0,52.7686,52.777,52.7517,52.7517,5601.0
2015-07-28 14:30:00,62.49,62.49,62.4,62.4,10949.0,52.7601,52.7601,52.6842,52.6842,10949.0
2015-07-28 14:35:00,62.4,62.4,62.36,62.38,10351.0,52.6842,52.6842,52.6504,52.6673,10351.0
2015-07-28 14:40:00,62.37,62.38,62.36,62.37,7901.0,52.6588,52.6673,52.6504,52.6588,7901.0
2015-07-28 14:45:00,62.36,62.38,62.34,62.36,7459.0,52.6504,52.6673,52.6335,52.6504,7459.0
2015-07-28 14:50:00,62.36,62.41,62.36,62.4,8609.0,52.6504,52.6926,52.6504,52.6842,8609.0
2015-07-28 14:55:00,62.4,62.45,62.39,62.43,6661.0,52.6842,52.7264,52.6757,52.7095,6661.0
2015-07-28 15:00:00,62.45,62.45,62.36,62.37,7483.0,52.7264,52.7264,52.6504,52.6588,7483.0
2015-07-28 15:05:00,62.37,62.37,62.34,62.37,8093.0,52.6588,52.6588,52.6335,52.6588,8093.0
2015-07-28 15:10:00,62.36,62.42,62.34,62.42,29255.0,52.6504,52.701,52.6335,52.701,29255.0
2015-07-28 15:15:00,62.41,62.43,62.38,62.41,16953.0,52.6926,52.7095,52.6673,52.6926,16953.0
2015-07-28 15:20:00,62.42,62.42,62.36,62.37,41296.0,52.701,52.701,52.6504,52.6588,41296.0
2015-07-28 15:25:00,62.37,62.39,62.36,62.39,9191.0,52.6588,52.6757,52.6504,52.6757,9191.0
2015-07-28 15:30:00,62.39,62.41,62.38,62.4,21369.0,52.6757,52.6926,52.6673,52.6842,21369.0
2015-07-28 15:35:00,62.4,62.45,62.39,62.39,13469.0,52.6842,52.7264,52.6757,52.6757,13469.0
2015-07-28 15:40:00,62.39,62.44,62.38,62.43,19882.0,52.6757,52.7179,52.6673,52.7095,19882.0
2015-07-28 15:45:00,62.43,62.44,62.39,62.39,13059.0,52.7095,52.7179,52.6757,52.6757,13059.0
2015-07-28 15:50:00,62.38,62.43,62.37,62.41,20810.0,52.6673,52.7095,52.6588,52.6926,20810.0
2015-07-28 15:55:00,62.42,62.43,62.37,62.41,84263.0,52.701,52.7095,52.6588,52.6926,84263.0
2015-07-29 09:30:00,62.36,62.69,62.3,62.69,12106.0,52.6504,52.929,52.5997,52.929,12106.0
2015-07-29 09:35:00,62.64,62.74,62.47,62.66,5293.0,52.8868,52.9712,52.7433,52.9037,5293.0
2015-07-29 09:40:00,62.67,62.73,62.57,62.59,5714.0,52.9121,52.9628,52.8277,52.8446,5714.0
2015-07-29 09:45:00,62.54,62.59,62.46,62.47,6379.0,52.8024,52.8446,52.7348,52.7433,6379.0
2015-07-29 09:50:00,62.47,62.5,62.4,62.49,3796.0,52.7433,52.7686,52.6842,52.7601,3796.0
2015-07-29 09:55:00,62.58,62.58,62.52,62.57,5321.0,52.8361,52.8361,52.7855,52.8277,5321.0
2015-07-29 10:00:00,62.54,62.58,62.47,62.48,22332.0,52.8024,52.8361,52.7433,52.7517,22332.0
2015-07-29 10:05:00,62.53,62.64,62.47,62.62,5155.0,52.7939,52.8868,52.7433,52.8699,5155.0
2015-07-29 10:10:00,62.61,62.61,62.52,62.54,2830.0,52.8615,52.8615,52.7855,52.8024,2830.0
2015-07-29 10:15:00,62.52,62.63,62.49,62.63,6859.0,52.7855,52.8783,52.7601,52.8783,6859.0
2015-07-29 10:20:00,62.61,62.65,62.6,62.61,5900.0,52.8615,52.8952,52.853,52.8615,5900.0
2015-07-29 10:25:00,62.6,62.6,62.54,62.6,7684.0,52.853,52.853,52.8024,52.853,7684.0
2015-07-29 10:30:00,62.61,62.63,62.6,62.61,5200.0,52.8615,52.8783,52.853,52.8615,5200.0
2015-07-29 10:35:00,62.62,62.63,62.57,62.6,4300.0,52.8699,52.8783,52.8277,52.853,4300.0
2015-07-29 10:40:00,62.6,62.74,62.6,62.74,8865.0,52.853,52.9712,52.853,52.9712,8865.0
2015-07-29 10:45:00,62.74,62.74,62.67,62.69,4700.0,52.9712,52.9712,52.9121,52.929,4700.0
2015-07-29 10:50:00,62.68,62.77,62.68,62.77,4700.0,52.9206,52.9966,52.9206,52.9966,4700.0
2015-07-29 10:55:00,62.77,62.79,62.72,62.73,5831.0,52.9966,53.0134,52.9543,52.9628,5831.0
2015-07-29 11:00:00,62.72,62.74,62.7,62.72,9281.0,52.9543,52.9712,52.9375,52.9543,9281.0
2015-07-29 11:05:00,62.73,62.73,62.7,62.7,4445.0,52.9628,52.9628,52.9375,52.9375,4445.0
2015-07-29 11:10:00,62.7,62.74,62.68,62.74,4534.0,52.9375,52.9712,52.9206,52.9712,4534.0
2015-07-29 11:15:00,62.76,62.81,62.76,62.8,2415.0,52.9881,53.0303,52.9881,53.0219,2415.0
2015-07-29 11:20:00,62.81,62.87,62.81,62.83,4400.0,53.0303,53.081,53.0303,53.0472,4400.0
2015-07-29 11:25:00,62.83,62.85,62.82,62.83,3000.0,53.0472,53.0641,53.0388,53.0472,3000.0
2015-07-29 11:30:00,62.84,62.91,62.84,62.91,18962.0,53.0557,53.1148,53.0557,53.1148,18962.0
2015-07-29 11:35:00,62.91,63.01,62.91,63.0,7087.0,53.1148,53.1992,53.1148,53.1907,7087.0
2015-07-29 11:40:00,63.0,63.07,63.0,63.05,1158.0,53.1907,53.2498,53.1907,53.233,1158.0
2015-07-29 11:45:00,63.06,63.07,63.05,63.06,3350.0,53.2414,53.2498,53.233,53.2414,3350.0
2015-07-29 11:50:00,63.06,63.09,63.04,63.09,4401.0,53.2414,53.2667,53.2245,53.2667,4401.0
2015-07-29 11:55:00,63.1,63.1,63.06,63.1,3046.0,53.2752,53.2752,53.2414,53.2752,3046.0
2015-07-29 12:00:00,63.11,63.11,63.06,63.08,3856.0,53.2836,53.2836,53.2414,53.2583,3856.0
2015-07-29 12:05:00,63.07,63.08,63.06,63.08,2735.0,53.2498,53.2583,53.2414,53.2583,2735.0
2015-07-29 12:10:00,63.07,63.1,63.06,63.1,3500.0,53.2498,53.2752,53.2414,53.2752,3500.0
2015-07-29 12:15:00,63.1,63.1,63.07,63.08,4257.0,53.2752,53.2752,53.2498,53.2583,4257.0
2015-07-29 12:20:00,63.07,63.1,63.05,63.09,7619.0,53.2498,53.2752,53.233,53.2667,7619.0
2015-07-29 12:25:00,63.09,63.1,63.07,63.08,4425.0,53.2667,53.2752,53.2498,53.2583,4425.0
2015-07-29 12:30:00,63.09,63.1,63.05,63.07,6019.0,53.2667,53.2752,53.233,53.2498,6019.0
2015-07-29 12:35:00,63.07,63.07,63.02,63.04,5402.0,53.2498,53.2498,53.2076,53.2245,5402.0
2015-07-29 12:40:00,63.05,63.1,63.05,63.1,2700.0,53.233,53.2752,53.233,53.2752,2700.0
2015-07-29 12:45:00,63.1,63.14,63.1,63.13,4182.0,53.2752,53.3089,53.2752,53.3005,4182.0
2015-07-29 12:50:00,63.13,63.19,63.11,63.11,6141.0,53.3005,53.3512,53.2836,53.2836,6141.0
2015-07-29 12:55:00,63.1,63.12,63.06,63.11,4900.0,53.2752,53.2921,53.2414,53.2836,4900.0
2015-07-29 13:00:00,63.12,63.12,63.05,63.05,7504.0,53.2921,53.2921,53.233,53.233,7504.0
2015-07-29 13:05:00,63.06,63.08,63.03,63.03,7576.0,53.2414,53.2583,53.2161,53.2161,7576.0
2015-07-29 13:10:00,63.04,63.08,63.04,63.08,1650.0,53.2245,53.2583,53.2245,53.2583,1650.0
2015-07-29 13:15:00,63.08,63.1,63.05,63.08,2851.0,53.2583,53.2752,53.233,53.2583,2851.0
2015-07-29 13:20:00,63.09,63.09,63.07,63.08,3100.0,53.2667,53.2667,53.2498,53.2583,3100.0
2015-07-29 13:25:00,63.08,63.11,63.07,63.1,2100.0,53.2583,53.2836,53.2498,53.2752,2100.0
2015-07-29 13:30:00,63.1,63.1,63.08,63.09,5134.0,53.2752,53.2752,53.2583,53.2667,5134.0
2015-07-29 13:35:00,63.09,63.11,63.08,63.08,3437.0,53.2667,53.2836,53.2583,53.2583,3437.0
2015-07-29 13:40:00,63.08,63.13,63.07,63.12,6840.0,53.2583,53.3005,53.2498,53.2921,6840.0
2015-07-29 13:45:00,63.11,63.11,63.06,63.1,5800.0,53.2836,53.2836,53.2414,53.2752,5800.0
2015-07-29 13:50:00,63.1,63.1,63.07,63.09,4002.0,53.2752,53.2752,53.2498,53.2667,4002.0
2015-07-29 13:55:00,63.09,63.1,63.0,63.0,7011.0,53.2667,53.2752,53.1907,53.1907,7011.0
2015-07-29 14:00:00,62.99,63.23,62.9,62.95,18978.0,53.1823,53.3849,53.1063,53.1485,18978.0
2015-07-29 14:05:00,62.96,63.07,62.95,62.96,14009.0,53.157,53.2498,53.1485,53.157,14009.0
2015-07-29 14:10:00,62.95,63.07,62.95,63.04,6883.0,53.1485,53.2498,53.1485,53.2245,6883.0
2015-07-29 14:15:00,63.04,63.11,63.04,63.09,7697.0,53.2245,53.2836,53.2245,53.2667,7697.0
2015-07-29 14:20:00,63.09,63.11,63.04,63.04,4562.0,53.2667,53.2836,53.2245,53.2245,4562.0
2015-07-29 14:25:00,63.04,63.06,63.02,63.04,10036.0,53.2245,53.2414,53.2076,53.2245,10036.0
2015-07-29 14:30:00,63.04,63.12,63.04,63.12,7519.0,53.2245,53.2921,53.2245,53.2921,7519.0
2015-07-29 14:35:00,63.11,63.13,63.06,63.13,8510.0,53.2836,53.3005,53.2414,53.3005,8510.0
2015-07-29 14:40:00,63.13,63.2,63.13,63.16,10560.0,53.3005,53.3596,53.3005,53.3258,10560.0
2015-07-29 14:45:00,63.16,63.22,63.15,63.22,12259.0,53.3258,53.3765,53.3174,53.3765,12259.0
2015-07-29 14:50:00,63.22,63.25,63.21,63.22,5416.0,53.3765,53.4018,53.368,53.3765,5416.0
2015-07-29 14:55:00,63.22,63.25,63.19,63.21,7982.0,53.3765,53.4018,53.3512,53.368,7982.0
2015-07-29 15:00:00,63.2,63.2,63.16,63.17,6721.0,53.3596,53.3596,53.3258,53.3343,6721.0
2015-07-29 15:05:00,63.17,63.2,63.15,63.15,15409.0,53.3343,53.3596,53.3174,53.3174,15409.0
2015-07-29 15:10:00,63.15,63.18,63.13,63.15,6204.0,53.3174,53.3427,53.3005,53.3174,6204.0
2015-07-29 15:15:00,63.15,63.16,63.12,63.13,9827.0,53.3174,53.3258,53.2921,53.3005,9827.0
2015-07-29 15:20:00,63.13,63.19,63.13,63.18,14024.0,53.3005,53.3512,53.3005,53.3427,14024.0
2015-07-29 15:25:00,63.18,63.22,63.16,63.16,7301.0,53.3427,53.3765,53.3258,53.3258,7301.0
2015-07-29 15:30:00,63.17,63.17,63.09,63.11,12636.0,53.3343,53.3343,53.2667,53.2836,12636.0
2015-07-29 15:35:00,63.11,63.17,63.11,63.17,11876.0,53.2836,53.3343,53.2836,53.3343,11876.0
2015-07-29 15:40:00,63.17,63.3,63.16,63.3,23436.0,53.3343,53.444,53.3258,53.444,23436.0
2015-07-29 15:45:00,63.31,63.34,63.24,63.25,19704.0,53.4525,53.4778,53.3934,53.4018,19704.0
2015-07-29 15:50:00,63.25,63.28,63.22,63.25,46674.0,53.4018,53.4271,53.3765,53.4018,46674.0
2015-07-29 15:55:00,63.25,63.31,63.21,63.22,108255.0,53.4018,53.4525,53.368,53.3765,108255.0
2015-07-30 09:30:00,63.1,63.1,62.94,62.95,5242.0,53.2752,53.2752,53.1401,53.1485,5242.0
2015-07-30 09:35:00,62.92,62.97,62.78,62.78,6272.0,53.1232,53.1654,53.005,53.005,6272.0
2015-07-30 09:40:00,62.78,62.78,62.62,62.67,4336.0,53.005,53.005,52.8699,52.9121,4336.0
2015-07-30 09:45:00,62.68,62.72,62.59,62.66,10051.0,52.9206,52.9543,52.8446,52.9037,10051.0
2015-07-30 09:50:00,62.66,62.77,62.66,62.76,1800.0,52.9037,52.9966,52.9037,52.9881,1800.0
2015-07-30 09:55:00,62.7,62.82,62.7,62.75,3766.0,52.9375,53.0388,52.9375,52.9797,3766.0
2015-07-30 10:00:00,62.63,62.78,62.63,62.78,3621.0,52.8783,53.005,52.8783,53.005,3621.0
2015-07-30 10:05:00,62.79,62.81,62.69,62.69,2900.0,53.0134,53.0303,52.929,52.929,2900.0
2015-07-30 10:10:00,62.66,62.7,62.64,62.69,3599.0,52.9037,52.9375,52.8868,52.929,3599.0
2015-07-30 10:15:00,62.69,62.69,62.61,62.64,7232.0,52.929,52.929,52.8615,52.8868,7232.0
2015-07-30 10:20:00,62.66,62.71,62.66,62.71,4026.0,52.9037,52.9459,52.9037,52.9459,4026.0
2015-07-30 10:25:00,62.7,62.74,62.68,62.74,4133.0,52.9375,52.9712,52.9206,52.9712,4133.0
2015-07-30 10:30:00,62.76,62.84,62.76,62.79,5050.0,52.9881,53.0557,52.9881,53.0134,5050.0
2015-07-30 10:35:00,62.79,62.82,62.73,62.75,2300.0,53.0134,53.0388,52.9628,52.9797,2300.0
2015-07-30 10:40:00,62.77,62.88,62.77,62.84,2931.0,52.9966,53.0894,52.9966,53.0557,2931.0
2015-07-30 10:45:00,62.86,62.88,62.83,62.85,2700.0,53.0725,53.0894,53.0472,53.0641,2700.0
2015-07-30 10:50:00,62.85,62.9,62.8,62.9,2400.0,53.0641,53.1063,53.0219,53.1063,2400.0
2015-07-30 10:55:00,62.89,62.9,62.77,62.77,2500.0,53.0979,53.1063,52.9966,52.9966,2500.0
2015-07-30 11:00:00,62.77,62.82,62.77,62.8,2289.0,52.9966,53.0388,52.9966,53.0219,2289.0
2015-07-30 11:05:00,62.83,64.83,62.83,63.9,520865.0,53.0472,54.7358,53.0472,53.9506,520865.0
2015-07-30 11:10:00,63.97,65.41,63.77,65.28,475805.0,54.0097,55.2255,53.8408,55.1157,475805.0
2015-07-30 11:15:00,65.27,65.68,65.09,65.48,332952.0,55.1073,55.4535,54.9553,55.2846,332952.0
2015-07-30 11:20:00,65.5,65.88,65.18,65.5,153538.0,55.3015,55.6223,55.0313,55.3015,153538.0
2015-07-30 11:25:00,65.55,65.79,65.23,65.26,117104.0,55.3437,55.5463,55.0735,55.0989,117104.0
2015-07-30 11:30:00,65.26,65.59,65.23,65.47,121862.0,55.0989,55.3775,55.0735,55.2762,121862.0
2015-07-30 11:35:00,65.41,65.81,65.41,65.59,64871.0,55.2255,55.5632,55.2255,55.3775,64871.0
2015-07-30 11:40:00,65.62,66.0,65.57,66.0,79893.0,55.4028,55.7236,55.3606,55.7236,79893.0
2015-07-30 11:45:00,66.0,66.37,65.97,66.32,91695.0,55.7236,56.036,55.6983,55.9938,91695.0
2015-07-30 11:50:00,66.32,66.65,66.32,66.53,95349.0,55.9938,56.2724,55.9938,56.1711,95349.0
2015-07-30 11:55:00,66.53,66.56,66.05,66.19,141614.0,56.1711,56.1964,55.7658,55.884,141614.0
2015-07-30 12:00:00,66.18,66.36,66.18,66.23,72444.0,55.8756,56.0276,55.8756,55.9178,72444.0
2015-07-30 12:05:00,66.22,66.33,66.19,66.26,39014.0,55.9094,56.0022,55.884,55.9431,39014.0
2015-07-30 12:10:00,66.26,66.38,66.21,66.31,93552.0,55.9431,56.0445,55.9009,55.9854,93552.0
2015-07-30 12:15:00,66.31,66.51,66.31,66.39,98654.0,55.9854,56.1542,55.9854,56.0529,98654.0
2015-07-30 12:20:00,66.41,66.41,66.12,66.16,159394.0,56.0698,56.0698,55.8249,55.8587,159394.0
2015-07-30 12:25:00,66.16,66.2,66.02,66.04,82070.0,55.8587,55.8925,55.7405,55.7574,82070.0
2015-07-30 12:30:00,66.04,66.14,65.94,66.05,110142.0,55.7574,55.8418,55.673,55.7658,110142.0
2015-07-30 12:35:00,66.01,66.07,65.9,65.99,85554.0,55.7321,55.7827,55.6392,55.7152,85554.0
2015-07-30 12:40:00,65.99,66.09,65.99,66.08,20861.0,55.7152,55.7996,55.7152,55.7912,20861.0
2015-07-30 12:45:00,66.08,66.26,66.07,66.26,38680.0,55.7912,55.9431,55.7827,55.9431,38680.0
2015-07-30 12:50:00,66.24,66.4,66.24,66.4,56680.0,55.9263,56.0614,55.9263,56.0614,56680.0
2015-07-30 12:55:00,66.4,66.4,66.25,66.28,21722.0,56.0614,56.0614,55.9347,55.96,21722.0
2015-07-30 13:00:00,66.29,66.36,66.2,66.2,50334.0,55.9685,56.0276,55.8925,55.8925,50334.0
2015-07-30 13:05:00,66.2,66.35,66.15,66.25,99556.0,55.8925,56.0191,55.8503,55.9347,99556.0
2015-07-30 13:10:00,66.26,66.38,66.19,66.26,25376.0,55.9431,56.0445,55.884,55.9431,25376.0
2015-07-30 13:15:00,66.25,66.32,66.17,66.19,36850.0,55.9347,55.9938,55.8672,55.884,36850.0
2015-07-30 13:20:00,66.19,66.2,66.11,66.13,40270.0,55.884,55.8925,55.8165,55.8334,40270.0
2015-07-30 13:25:00,66.13,66.2,66.12,66.17,19018.0,55.8334,55.8925,55.8249,55.8672,19018.0
2015-07-30 13:30:00,66.18,66.19,66.05,66.09,84682.0,55.8756,55.884,55.7658,55.7996,84682.0
2015-07-30 13:35:00,66.1,66.15,66.01,66.03,14205.0,55.8081,55.8503,55.7321,55.749,14205.0
2015-07-30 13:40:00,66.0,66.29,66.0,66.11,42321.0,55.7236,55.9685,55.7236,55.8165,42321.0
2015-07-30 13:45:00,66.11,66.13,66.04,66.08,17255.0,55.8165,55.8334,55.7574,55.7912,17255.0
2015-07-30 13:50:00,66.09,66.13,66.0,66.01,104808.0,55.7996,55.8334,55.7236,55.7321,104808.0
2015-07-30 13:55:00,66.02,66.18,66.01,66.1,75927.0,55.7405,55.8756,55.7321,55.8081,75927.0
2015-07-30 14:00:00,66.11,66.18,66.09,66.11,44081.0,55.8165,55.8756,55.7996,55.8165,44081.0
2015-07-30 14:05:00,66.11,66.15,66.09,66.12,48887.0,55.8165,55.8503,55.7996,55.8249,48887.0
2015-07-30 14:10:00,66.13,66.18,66.12,66.13,110625.0,55.8334,55.8756,55.8249,55.8334,110625.0
2015-07-30 14:15:00,66.12,66.16,66.07,66.07,86704.0,55.8249,55.8587,55.7827,55.7827,86704.0
2015-07-30 14:20:00,66.08,66.11,66.03,66.05,56011.0,55.7912,55.8165,55.749,55.7658,56011.0
2015-07-30 14:25:00,66.04,66.07,65.97,66.03,178100.0,55.7574,55.7827,55.6983,55.749,178100.0
2015-07-30 14:30:00,66.04,66.11,65.96,66.01,48880.0,55.7574,55.8165,55.6899,55.7321,48880.0
2015-07-30 14:35:00,66.0,66.01,65.92,65.99,59246.0,55.7236,55.7321,55.6561,55.7152,59246.0
2015-07-30 14:40:00,66.0,66.03,65.99,66.02,32657.0,55.7236,55.749,55.7152,55.7405,32657.0
2015-07-30 14:45:00,66.03,66.04,65.99,66.03,130459.0,55.749,55.7574,55.7152,55.749,130459.0
2015-07-30 14:50:00,66.03,66.03,66.0,66.0,24472.0,55.749,55.749,55.7236,55.7236,24472.0
2015-07-30 14:55:00,66.01,66.07,66.0,66.03,149393.0,55.7321,55.7827,55.7236,55.749,149393.0
2015-07-30 15:00:00,66.03,66.03,66.0,66.0,40313.0,55.749,55.749,55.7236,55.7236,40313.0
2015-07-30 15:05:00,66.01,66.04,65.99,66.0,150242.0,55.7321,55.7574,55.7152,55.7236,150242.0
2015-07-30 15:10:00,66.0,66.01,65.94,65.95,70407.0,55.7236,55.7321,55.673,55.6814,70407.0
2015-07-30 15:15:00,65.96,66.0,65.94,65.97,159555.0,55.6899,55.7236,55.673,55.6983,159555.0
2015-07-30 15:20:00,65.98,65.98,65.83,65.84,249975.0,55.7067,55.7067,55.5801,55.5885,249975.0
2015-07-30 15:25:00,65.83,65.85,65.71,65.72,137462.0,55.5801,55.597,55.4788,55.4872,137462.0
2015-07-30 15:30:00,65.7,65.75,65.68,65.68,146848.0,55.4703,55.5126,55.4535,55.4535,146848.0
2015-07-30 15:35:00,65.67,65.73,65.62,65.7,287518.0,55.445,55.4957,55.4028,55.4703,287518.0
2015-07-30 15:40:00,65.72,65.74,65.64,65.64,147589.0,55.4872,55.5041,55.4197,55.4197,147589.0
2015-07-30 15:45:00,65.65,65.71,65.64,65.66,245313.0,55.4281,55.4788,55.4197,55.4366,245313.0
2015-07-30 15:50:00,65.66,65.81,65.65,65.81,310315.0,55.4366,55.5632,55.4281,55.5632,310315.0
2015-07-30 15:55:00,65.8,66.06,65.78,65.83,454503.0,55.5548,55.7743,55.5379,55.5801,454503.0
2015-07-31 09:30:00,66.17,66.17,65.39,65.44,30592.0,55.8672,55.8672,55.2086,55.2508,30592.0
2015-07-31 09:35:00,65.51,65.57,65.3,65.33,39482.0,55.3099,55.3606,55.1326,55.158,39482.0
2015-07-31 09:40:00,65.37,65.37,65.13,65.34,63105.0,55.1917,55.1917,54.9891,55.1664,63105.0
2015-07-31 09:45:00,65.36,65.37,65.2,65.31,23876.0,55.1833,55.1917,55.0482,55.1411,23876.0
2015-07-31 09:50:00,65.37,65.47,65.36,65.45,3000.0,55.1917,55.2762,55.1833,55.2593,3000.0
2015-07-31 09:55:00,65.44,65.47,65.38,65.38,14095.0,55.2508,55.2762,55.2002,55.2002,14095.0
2015-07-31 10:00:00,65.38,65.43,65.26,65.27,16218.0,55.2002,55.2424,55.0989,55.1073,16218.0
2015-07-31 10:05:00,65.25,65.27,65.17,65.25,20246.0,55.0904,55.1073,55.0229,55.0904,20246.0
2015-07-31 10:10:00,65.25,65.37,65.25,65.34,24736.0,55.0904,55.1917,55.0904,55.1664,24736.0
2015-07-31 10:15:00,65.34,65.41,65.34,65.35,17589.0,55.1664,55.2255,55.1664,55.1748,17589.0
2015-07-31 10:20:00,65.35,65.55,65.35,65.49,30398.0,55.1748,55.3437,55.1748,55.293,30398.0
2015-07-31 10:25:00,65.47,65.49,65.38,65.38,4104.0,55.2762,55.293,55.2002,55.2002,4104.0
2015-07-31 10:30:00,65.37,65.43,65.29,65.37,14000.0,55.1917,55.2424,55.1242,55.1917,14000.0
2015-07-31 10:35:00,65.36,65.36,65.31,65.33,9559.0,55.1833,55.1833,55.1411,55.158,9559.0
2015-07-31 10:40:00,65.33,65.39,65.3,65.34,21682.0,55.158,55.2086,55.1326,55.1664,21682.0
2015-07-31 10:45:00,65.33,65.34,65.3,65.3,7715.0,55.158,55.1664,55.1326,55.1326,7715.0
2015-07-31 10:50:00,65.3,65.36,65.3,65.32,13054.0,55.1326,55.1833,55.1326,55.1495,13054.0
2015-07-31 10:55:00,65.32,65.32,65.25,65.26,41849.0,55.1495,55.1495,55.0904,55.0989,41849.0
2015-07-31 11:00:00,65.25,65.38,65.25,65.29,17134.0,55.0904,55.2002,55.0904,55.1242,17134.0
2015-07-31 11:05:00,65.27,65.29,65.18,65.21,47535.0,55.1073,55.1242,55.0313,55.0566,47535.0
2015-07-31 11:10:00,65.2,65.25,65.14,65.22,12048.0,55.0482,55.0904,54.9975,55.0651,12048.0
2015-07-31 11:15:00,65.21,65.23,65.14,65.2,16625.0,55.0566,55.0735,54.9975,55.0482,16625.0
2015-07-31 11:20:00,65.2,65.21,65.11,65.11,12111.0,55.0482,55.0566,54.9722,54.9722,12111.0
2015-07-31 11:25:00,65.14,65.15,65.1,65.11,8600.0,54.9975,55.006,54.9638,54.9722,8600.0
2015-07-31 11:30:00,65.12,65.15,65.1,65.12,9039.0,54.9806,55.006,54.9638,54.9806,9039.0
2015-07-31 11:35:00,65.13,65.14,65.09,65.13,10202.0,54.9891,54.9975,54.9553,54.9891,10202.0
2015-07-31 11:40:00,65.14,65.14,65.08,65.1,7368.0,54.9975,54.9975,54.9469,54.9638,7368.0
2015-07-31 11:45:00,65.11,65.24,65.1,65.21,16404.0,54.9722,55.082,54.9638,55.0566,16404.0
2015-07-31 11:50:00,65.21,65.27,65.11,65.25,16778.0,55.0566,55.1073,54.9722,55.0904,16778.0
2015-07-31 11:55:00,65.24,65.36,65.23,65.34,10834.0,55.082,55.1833,55.0735,55.1664,10834.0
2015-07-31 12:00:00,65.32,65.35,65.26,65.3,10684.0,55.1495,55.1748,55.0989,55.1326,10684.0
2015-07-31 12:05:00,65.31,65.32,65.28,65.28,5495.0,55.1411,55.1495,55.1157,55.1157,5495.0
2015-07-31 12:10:00,65.28,65.32,65.27,65.31,10500.0,55.1157,55.1495,55.1073,55.1411,10500.0
2015-07-31 12:15:00,65.3,65.32,65.29,65.3,11664.0,55.1326,55.1495,55.1242,55.1326,11664.0
2015-07-31 12:20:00,65.31,65.38,65.31,65.36,8306.0,55.1411,55.2002,55.1411,55.1833,8306.0
2015-07-31 12:25:00,65.35,65.41,65.35,65.41,10103.0,55.1748,55.2255,55.1748,55.2255,10103.0
2015-07-31 12:30:00,65.4,65.53,65.39,65.52,21815.0,55.2171,55.3268,55.2086,55.3184,21815.0
2015-07-31 12:35:00,65.53,65.54,65.48,65.53,14522.0,55.3268,55.3353,55.2846,55.3268,14522.0
2015-07-31 12:40:00,65.53,65.65,65.51,65.65,16138.0,55.3268,55.4281,55.3099,55.4281,16138.0
2015-07-31 12:45:00,65.64,65.65,65.61,65.63,10678.0,55.4197,55.4281,55.3944,55.4112,10678.0
2015-07-31 12:50:00,65.63,65.75,65.63,65.72,12200.0,55.4112,55.5126,55.4112,55.4872,12200.0
2015-07-31 12:55:00,65.7,65.77,65.7,65.76,19864.0,55.4703,55.5294,55.4703,55.521,19864.0
2015-07-31 13:00:00,65.76,65.83,65.76,65.83,14557.0,55.521,55.5801,55.521,55.5801,14557.0
2015-07-31 13:05:00,65.85,65.91,65.85,65.9,24986.0,55.597,55.6476,55.597,55.6392,24986.0
2015-07-31 13:10:00,65.9,65.95,65.88,65.88,13511.0,55.6392,55.6814,55.6223,55.6223,13511.0
2015-07-31 13:15:00,65.88,65.88,65.73,65.73,8361.0,55.6223,55.6223,55.4957,55.4957,8361.0
2015-07-31 13:20:00,65.73,65.74,65.61,65.63,5900.0,55.4957,55.5041,55.3944,55.4112,5900.0
2015-07-31 13:25:00,65.62,65.65,65.52,65.52,7400.0,55.4028,55.4281,55.3184,55.3184,7400.0
2015-07-31 13:30:00,65.51,65.53,65.44,65.47,11300.0,55.3099,55.3268,55.2508,55.2762,11300.0
2015-07-31 13:35:00,65.48,65.48,65.38,65.38,7200.0,55.2846,55.2846,55.2002,55.2002,7200.0
2015-07-31 13:40:00,65.37,65.41,65.35,65.36,5957.0,55.1917,55.2255,55.1748,55.1833,5957.0
2015-07-31 13:45:00,65.37,65.41,65.36,65.4,17714.0,55.1917,55.2255,55.1833,55.2171,17714.0
2015-07-31 13:50:00,65.4,65.45,65.39,65.45,13618.0,55.2171,55.2593,55.2086,55.2593,13618.0
2015-07-31 13:55:00,65.48,65.49,65.39,65.39,3734.0,55.2846,55.293,55.2086,55.2086,3734.0
2015-07-31 14:00:00,65.4,65.46,65.39,65.4,10155.0,55.2171,55.2677,55.2086,55.2171,10155.0
2015-07-31 14:05:00,65.41,65.46,65.39,65.4,6600.0,55.2255,55.2677,55.2086,55.2171,6600.0
2015-07-31 14:10:00,65.4,65.43,65.36,65.36,14400.0,55.2171,55.2424,55.1833,55.1833,14400.0
2015-07-31 14:15:00,65.35,65.35,65.26,65.35,14114.0,55.1748,55.1748,55.0989,55.1748,14114.0
2015-07-31 14:20:00,65.37,65.37,65.24,65.26,10760.0,55.1917,55.1917,55.082,55.0989,10760.0
2015-07-31 14:25:00,65.26,65.28,65.23,65.26,5106.0,55.0989,55.1157,55.0735,55.0989,5106.0
2015-07-31 14:30:00,65.25,65.33,65.2,65.3,12040.0,55.0904,55.158,55.0482,55.1326,12040.0
2015-07-31 14:35:00,65.27,65.27,65.24,65.25,9401.0,55.1073,55.1073,55.082,55.0904,9401.0
2015-07-31 14:40:00,65.25,65.3,65.24,65.28,11412.0,55.0904,55.1326,55.082,55.1157,11412.0
2015-07-31 14:45:00,65.28,65.28,65.16,65.22,7154.0,55.1157,55.1157,55.0144,55.0651,7154.0
2015-07-31 14:50:00,65.21,65.25,65.2,65.22,7939.0,55.0566,55.0904,55.0482,55.0651,7939.0
2015-07-31 14:55:00,65.2,65.23,65.17,65.17,9458.0,55.0482,55.0735,55.0229,55.0229,9458.0
2015-07-31 15:00:00,65.2,65.31,65.18,65.28,14250.0,55.0482,55.1411,55.0313,55.1157,14250.0
2015-07-31 15:05:00,65.28,65.3,65.23,65.24,13829.0,55.1157,55.1326,55.0735,55.082,13829.0
2015-07-31 15:10:00,65.24,65.35,65.23,65.35,18941.0,55.082,55.1748,55.0735,55.1748,18941.0
2015-07-31 15:15:00,65.34,65.41,65.34,65.38,13022.0,55.1664,55.2255,55.1664,55.2002,13022.0
2015-07-31 15:20:00,65.38,65.4,65.35,65.37,15497.0,55.2002,55.2171,55.1748,55.1917,15497.0
2015-07-31 15:25:00,65.37,65.38,65.29,65.3,15880.0,55.1917,55.2002,55.1242,55.1326,15880.0
2015-07-31 15:30:00,65.32,65.39,65.32,65.39,24515.0,55.1495,55.2086,55.1495,55.2086,24515.0
2015-07-31 15:35:00,65.39,65.43,65.36,65.37,21918.0,55.2086,55.2424,55.1833,55.1917,21918.0
2015-07-31 15:40:00,65.36,65.4,65.29,65.36,31273.0,55.1833,55.2171,55.1242,55.1833,31273.0
2015-07-31 15:45:00,65.36,65.38,65.32,65.37,47206.0,55.1833,55.2002,55.1495,55.1917,47206.0
2015-07-31 15:50:00,65.35,65.39,65.34,65.39,51621.0,55.1748,55.2086,55.1664,55.2086,51621.0
2015-07-31 15:55:00,65.4,65.49,65.34,65.42,139699.0,55.2171,55.293,55.1664,55.2339,139699.0
2015-08-03 09:30:00,65.5,65.72,65.29,65.57,14399.0,55.3015,55.4872,55.1242,55.3606,14399.0
2015-08-03 09:35:00,65.57,65.67,65.34,65.46,15119.0,55.3606,55.445,55.1664,55.2677,15119.0
2015-08-03 09:40:00,65.42,65.43,65.31,65.39,20328.0,55.2339,55.2424,55.1411,55.2086,20328.0
2015-08-03 09:45:00,65.31,65.34,65.15,65.28,8509.0,55.1411,55.1664,55.006,55.1157,8509.0
2015-08-03 09:50:00,65.31,65.42,65.31,65.39,8478.0,55.1411,55.2339,55.1411,55.2086,8478.0
2015-08-03 09:55:00,65.36,65.51,65.36,65.47,5359.0,55.1833,55.3099,55.1833,55.2762,5359.0
2015-08-03 10:00:00,65.46,65.48,65.39,65.42,10100.0,55.2677,55.2846,55.2086,55.2339,10100.0
2015-08-03 10:05:00,65.4,65.43,65.34,65.34,6700.0,55.2171,55.2424,55.1664,55.1664,6700.0
2015-08-03 10:10:00,65.34,65.47,65.34,65.45,10341.0,55.1664,55.2762,55.1664,55.2593,10341.0
2015-08-03 10:15:00,65.43,65.43,65.27,65.27,5979.0,55.2424,55.2424,55.1073,55.1073,5979.0
2015-08-03 10:20:00,65.27,65.31,65.25,65.25,11984.0,55.1073,55.1411,55.0904,55.0904,11984.0
2015-08-03 10:25:00,65.22,65.22,65.17,65.2,2800.0,55.0651,55.0651,55.0229,55.0482,2800.0
2015-08-03 10:30:00,65.19,65.19,65.09,65.14,4163.0,55.0398,55.0398,54.9553,54.9975,4163.0
2015-08-03 10:35:00,65.14,65.15,65.11,65.14,2305.0,54.9975,55.006,54.9722,54.9975,2305.0
2015-08-03 10:40:00,65.15,65.24,65.13,65.21,5803.0,55.006,55.082,54.9891,55.0566,5803.0
2015-08-03 10:45:00,65.2,65.22,65.15,65.22,3818.0,55.0482,55.0651,55.006,55.0651,3818.0
2015-08-03 10:50:00,65.24,65.26,65.16,65.16,4441.0,55.082,55.0989,55.0144,55.0144,4441.0
2015-08-03 10:55:00,65.16,65.29,65.16,65.28,7744.0,55.0144,55.1242,55.0144,55.1157,7744.0
2015-08-03 11:00:00,65.29,65.34,65.28,65.31,5380.0,55.1242,55.1664,55.1157,55.1411,5380.0
2015-08-03 11:05:00,65.31,65.33,65.3,65.33,3804.0,55.1411,55.158,55.1326,55.158,3804.0
2015-08-03 11:10:00,65.32,65.37,65.3,65.36,3314.0,55.1495,55.1917,55.1326,55.1833,3314.0
2015-08-03 11:15:00,65.35,65.39,65.32,65.39,8574.0,55.1748,55.2086,55.1495,55.2086,8574.0
2015-08-03 11:20:00,65.37,65.37,65.32,65.33,12988.0,55.1917,55.1917,55.1495,55.158,12988.0
2015-08-03 11:25:00,65.34,65.34,65.26,65.27,12217.0,55.1664,55.1664,55.0989,55.1073,12217.0
2015-08-03 11:30:00,65.28,65.31,65.28,65.28,28601.0,55.1157,55.1411,55.1157,55.1157,28601.0
2015-08-03 11:35:00,65.29,65.29,65.15,65.23,23231.0,55.1242,55.1242,55.006,55.0735,23231.0
2015-08-03 11:40:00,65.25,65.25,65.21,65.23,4101.0,55.0904,55.0904,55.0566,55.0735,4101.0
2015-08-03 11:45:00,65.24,65.26,65.24,65.26,4334.0,55.082,55.0989,55.082,55.0989,4334.0
2015-08-03 11:50:00,65.25,65.26,65.22,65.22,3104.0,55.0904,55.0989,55.0651,55.0651,3104.0
2015-08-03 11:55:00,65.25,65.26,65.2,65.22,10604.0,55.0904,55.0989,55.0482,55.0651,10604.0
2015-08-03 12:00:00,65.23,65.27,65.18,65.19,6042.0,55.0735,55.1073,55.0313,55.0398,6042.0
2015-08-03 12:05:00,65.2,65.22,65.19,65.21,3405.0,55.0482,55.0651,55.0398,55.0566,3405.0
2015-08-03 12:10:00,65.2,65.24,65.19,65.22,5320.0,55.0482,55.082,55.0398,55.0651,5320.0
2015-08-03 12:15:00,65.22,65.22,65.12,65.12,6880.0,55.0651,55.0651,54.9806,54.9806,6880.0
2015-08-03 12:20:00,65.13,65.14,65.09,65.1,4600.0,54.9891,54.9975,54.9553,54.9638,4600.0
2015-08-03 12:25:00,65.1,65.1,65.03,65.07,16322.0,54.9638,54.9638,54.9047,54.9384,16322.0
2015-08-03 12:30:00,65.06,65.06,64.95,64.96,9908.0,54.93,54.93,54.8371,54.8456,9908.0
2015-08-03 12:35:00,64.94,64.94,64.87,64.89,7276.0,54.8287,54.8287,54.7696,54.7865,7276.0
2015-08-03 12:40:00,64.88,64.89,64.87,64.88,7609.0,54.778,54.7865,54.7696,54.778,7609.0
2015-08-03 12:45:00,64.88,64.88,64.84,64.84,6347.0,54.778,54.778,54.7442,54.7442,6347.0
2015-08-03 12:50:00,64.82,64.82,64.76,64.77,5376.0,54.7274,54.7274,54.6767,54.6851,5376.0
2015-08-03 12:55:00,64.76,64.78,64.75,64.76,7776.0,54.6767,54.6936,54.6683,54.6767,7776.0
2015-08-03 13:00:00,64.75,64.79,64.73,64.79,3443.0,54.6683,54.702,54.6514,54.702,3443.0
2015-08-03 13:05:00,64.79,64.8,64.68,64.68,6900.0,54.702,54.7105,54.6092,54.6092,6900.0
2015-08-03 13:10:00,64.67,64.73,64.67,64.71,3408.0,54.6007,54.6514,54.6007,54.6345,3408.0
2015-08-03 13:15:00,64.72,64.73,64.7,64.71,3300.0,54.6429,54.6514,54.626,54.6345,3300.0
2015-08-03 13:20:00,64.71,64.79,64.71,64.77,6218.0,54.6345,54.702,54.6345,54.6851,6218.0
2015-08-03 13:25:00,64.77,64.81,64.75,64.79,3303.0,54.6851,54.7189,54.6683,54.702,3303.0
2015-08-03 13:30:00,64.8,64.81,64.75,64.79,6315.0,54.7105,54.7189,54.6683,54.702,6315.0
2015-08-03 13:35:00,64.79,64.86,64.79,64.86,9357.0,54.702,54.7611,54.702,54.7611,9357.0
2015-08-03 13:40:00,64.83,64.88,64.83,64.88,2200.0,54.7358,54.778,54.7358,54.778,2200.0
2015-08-03 13:45:00,64.87,64.96,64.84,64.96,10030.0,54.7696,54.8456,54.7442,54.8456,10030.0
2015-08-03 13:50:00,64.96,64.97,64.83,64.89,12874.0,54.8456,54.854,54.7358,54.7865,12874.0
2015-08-03 13:55:00,64.89,64.9,64.85,64.89,5799.0,54.7865,54.7949,54.7527,54.7865,5799.0
2015-08-03 14:00:00,64.9,64.94,64.86,64.94,10661.0,54.7949,54.8287,54.7611,54.8287,10661.0
2015-08-03 14:05:00,64.94,64.97,64.9,64.96,13814.0,54.8287,54.854,54.7949,54.8456,13814.0
2015-08-03 14:10:00,64.94,64.98,64.93,64.94,7976.0,54.8287,54.8624,54.8202,54.8287,7976.0
2015-08-03 14:15:00,64.94,64.97,64.93,64.96,3799.0,54.8287,54.854,54.8202,54.8456,3799.0
2015-08-03 14:20:00,64.95,64.97,64.91,64.97,6400.0,54.8371,54.854,54.8033,54.854,6400.0
2015-08-03 14:25:00,64.96,64.98,64.93,64.96,7500.0,54.8456,54.8624,54.8202,54.8456,7500.0
2015-08-03 14:30:00,64.96,64.99,64.95,64.99,6925.0,54.8456,54.8709,54.8371,54.8709,6925.0
2015-08-03 14:35:00,64.99,65.16,64.97,65.16,14481.0,54.8709,55.0144,54.854,55.0144,14481.0
2015-08-03 14:40:00,65.14,65.17,65.11,65.11,8801.0,54.9975,55.0229,54.9722,54.9722,8801.0
2015-08-03 14:45:00,65.11,65.11,65.0,65.02,36654.0,54.9722,54.9722,54.8793,54.8962,36654.0
2015-08-03 14:50:00,65.02,65.05,65.01,65.02,5925.0,54.8962,54.9215,54.8878,54.8962,5925.0
2015-08-03 14:55:00,65.02,65.03,64.99,65.03,7995.0,54.8962,54.9047,54.8709,54.9047,7995.0
2015-08-03 15:00:00,65.01,65.05,65.0,65.01,11114.0,54.8878,54.9215,54.8793,54.8878,11114.0
2015-08-03 15:05:00,65.01,65.07,65.0,65.04,11500.0,54.8878,54.9384,54.8793,54.9131,11500.0
2015-08-03 15:10:00,65.06,65.06,65.0,65.04,10142.0,54.93,54.93,54.8793,54.9131,10142.0
2015-08-03 15:15:00,65.03,65.08,64.99,65.07,13097.0,54.9047,54.9469,54.8709,54.9384,13097.0
2015-08-03 15:20:00,65.06,65.13,65.06,65.12,18148.0,54.93,54.9891,54.93,54.9806,18148.0
2015-08-03 15:25:00,65.12,65.19,65.12,65.18,15044.0,54.9806,55.0398,54.9806,55.0313,15044.0
2015-08-03 15:30:00,65.18,65.22,65.11,65.17,27383.0,55.0313,55.0651,54.9722,55.0229,27383.0
2015-08-03 15:35:00,65.17,65.32,65.16,65.31,23765.0,55.0229,55.1495,55.0144,55.1411,23765.0
2015-08-03 15:40:00,65.33,65.44,65.33,65.39,25090.0,55.158,55.2508,55.158,55.2086,25090.0
2015-08-03 15:45:00,65.4,65.4,65.34,65.35,23988.0,55.2171,55.2171,55.1664,55.1748,23988.0
2015-08-03 15:50:00,65.36,65.37,65.32,65.36,18411.0,55.1833,55.1917,55.1495,55.1833,18411.0
2015-08-03 15:55:00,65.37,65.51,65.37,65.5,91679.0,55.1917,55.3099,55.1917,55.3015,91679.0
2015-08-04 09:30:00,65.49,65.73,65.4,65.73,7253.0,55.293,55.4957,55.2171,55.4957,7253.0
2015-08-04 09:35:00,65.71,65.71,65.47,65.47,2600.0,55.4788,55.4788,55.2762,55.2762,2600.0
2015-08-04 09:40:00,65.45,65.57,65.43,65.55,1910.0,55.2593,55.3606,55.2424,55.3437,1910.0
2015-08-04 09:45:00,65.54,65.74,65.54,65.68,7920.0,55.3353,55.5041,55.3353,55.4535,7920.0
2015-08-04 09:50:00,65.67,65.73,65.65,65.68,5056.0,55.445,55.4957,55.4281,55.4535,5056.0
2015-08-04 09:55:00,65.67,65.72,65.6,65.62,5500.0,55.445,55.4872,55.3859,55.4028,5500.0
2015-08-04 10:00:00,65.65,65.66,65.6,65.6,4500.0,55.4281,55.4366,55.3859,55.3859,4500.0
2015-08-04 10:05:00,65.62,65.68,65.62,65.67,2955.0,55.4028,55.4535,55.4028,55.445,2955.0
2015-08-04 10:10:00,65.66,65.67,65.54,65.65,6061.0,55.4366,55.445,55.3353,55.4281,6061.0
2015-08-04 10:15:00,65.65,65.69,65.61,65.69,11500.0,55.4281,55.4619,55.3944,55.4619,11500.0
2015-08-04 10:20:00,65.71,65.77,65.71,65.76,3432.0,55.4788,55.5294,55.4788,55.521,3432.0
2015-08-04 10:25:00,65.77,65.85,65.76,65.81,4692.0,55.5294,55.597,55.521,55.5632,4692.0
2015-08-04 10:30:00,65.82,65.82,65.74,65.78,5231.0,55.5717,55.5717,55.5041,55.5379,5231.0
2015-08-04 10:35:00,65.76,65.76,65.68,65.69,6800.0,55.521,55.521,55.4535,55.4619,6800.0
2015-08-04 10:40:00,65.69,65.7,65.66,65.67,1000.0,55.4619,55.4703,55.4366,55.445,1000.0
2015-08-04 10:45:00,65.65,65.69,65.6,65.66,7500.0,55.4281,55.4619,55.3859,55.4366,7500.0
2015-08-04 10:50:00,65.63,65.63,65.59,65.63,7700.0,55.4112,55.4112,55.3775,55.4112,7700.0
2015-08-04 10:55:00,65.63,65.63,65.52,65.57,10100.0,55.4112,55.4112,55.3184,55.3606,10100.0
2015-08-04 11:00:00,65.59,65.7,65.56,65.66,9332.0,55.3775,55.4703,55.3521,55.4366,9332.0
2015-08-04 11:05:00,65.68,65.69,65.65,65.65,3200.0,55.4535,55.4619,55.4281,55.4281,3200.0
2015-08-04 11:10:00,65.65,65.7,65.62,65.68,6494.0,55.4281,55.4703,55.4028,55.4535,6494.0
2015-08-04 11:15:00,65.7,65.7,65.63,65.68,7369.0,55.4703,55.4703,55.4112,55.4535,7369.0
2015-08-04 11:20:00,65.7,65.77,65.7,65.75,2600.0,55.4703,55.5294,55.4703,55.5126,2600.0
2015-08-04 11:25:00,65.77,65.77,65.64,65.67,3746.0,55.5294,55.5294,55.4197,55.445,3746.0
2015-08-04 11:30:00,65.69,65.72,65.66,65.67,2875.0,55.4619,55.4872,55.4366,55.445,2875.0
2015-08-04 11:35:00,65.66,65.69,65.65,65.65,1000.0,55.4366,55.4619,55.4281,55.4281,1000.0
2015-08-04 11:40:00,65.66,65.69,65.65,65.69,3250.0,55.4366,55.4619,55.4281,55.4619,3250.0
2015-08-04 11:45:00,65.69,65.69,65.6,65.64,3100.0,55.4619,55.4619,55.3859,55.4197,3100.0
2015-08-04 11:50:00,65.64,65.64,65.54,65.56,4332.0,55.4197,55.4197,55.3353,55.3521,4332.0
2015-08-04 11:55:00,65.57,65.59,65.52,65.59,4828.0,55.3606,55.3775,55.3184,55.3775,4828.0
2015-08-04 12:00:00,65.61,65.63,65.6,65.61,4300.0,55.3944,55.4112,55.3859,55.3944,4300.0
2015-08-04 12:05:00,65.6,65.65,65.59,65.65,9300.0,55.3859,55.4281,55.3775,55.4281,9300.0
2015-08-04 12:10:00,65.65,65.69,65.64,65.65,8800.0,55.4281,55.4619,55.4197,55.4281,8800.0
2015-08-04 12:15:00,65.64,65.65,65.59,65.59,2101.0,55.4197,55.4281,55.3775,55.3775,2101.0
2015-08-04 12:20:00,65.59,65.64,65.57,65.62,6422.0,55.3775,55.4197,55.3606,55.4028,6422.0
2015-08-04 12:25:00,65.63,65.63,65.58,65.61,11246.0,55.4112,55.4112,55.369,55.3944,11246.0
2015-08-04 12:30:00,65.61,65.63,65.61,65.63,2500.0,55.3944,55.4112,55.3944,55.4112,2500.0
2015-08-04 12:35:00,65.63,65.64,65.62,65.63,4700.0,55.4112,55.4197,55.4028,55.4112,4700.0
2015-08-04 12:40:00,65.63,65.63,65.56,65.56,5300.0,55.4112,55.4112,55.3521,55.3521,5300.0
2015-08-04 12:45:00,65.57,65.6,65.56,65.59,7000.0,55.3606,55.3859,55.3521,55.3775,7000.0
2015-08-04 12:50:00,65.59,65.59,65.57,65.58,5500.0,55.3775,55.3775,55.3606,55.369,5500.0
2015-08-04 12:55:00,65.56,65.57,65.53,65.56,5501.0,55.3521,55.3606,55.3268,55.3521,5501.0
2015-08-04 13:00:00,65.54,65.54,65.5,65.51,3300.0,55.3353,55.3353,55.3015,55.3099,3300.0
2015-08-04 13:05:00,65.49,65.5,65.47,65.48,5200.0,55.293,55.3015,55.2762,55.2846,5200.0
2015-08-04 13:10:00,65.49,65.49,65.46,65.46,1700.0,55.293,55.293,55.2677,55.2677,1700.0
2015-08-04 13:15:00,65.46,65.53,65.46,65.53,4500.0,55.2677,55.3268,55.2677,55.3268,4500.0
2015-08-04 13:20:00,65.53,65.62,65.52,65.61,4200.0,55.3268,55.4028,55.3184,55.3944,4200.0
2015-08-04 13:25:00,65.6,65.6,65.58,65.58,1701.0,55.3859,55.3859,55.369,55.369,1701.0
2015-08-04 13:30:00,65.59,65.63,65.56,65.6,5551.0,55.3775,55.4112,55.3521,55.3859,5551.0
2015-08-04 13:35:00,65.58,65.6,65.56,65.56,3836.0,55.369,55.3859,55.3521,55.3521,3836.0
2015-08-04 13:40:00,65.56,65.57,65.49,65.51,4040.0,55.3521,55.3606,55.293,55.3099,4040.0
2015-08-04 13:45:00,65.5,65.52,65.49,65.49,14555.0,55.3015,55.3184,55.293,55.293,14555.0
2015-08-04 13:50:00,65.48,65.48,65.32,65.34,8305.0,55.2846,55.2846,55.1495,55.1664,8305.0
2015-08-04 13:55:00,65.34,65.36,65.33,65.36,6837.0,55.1664,55.1833,55.158,55.1833,6837.0
2015-08-04 14:00:00,65.35,65.36,65.31,65.31,5839.0,55.1748,55.1833,55.1411,55.1411,5839.0
2015-08-04 14:05:00,65.3,65.31,65.19,65.22,10204.0,55.1326,55.1411,55.0398,55.0651,10204.0
2015-08-04 14:10:00,65.22,65.26,65.18,65.26,6968.0,55.0651,55.0989,55.0313,55.0989,6968.0
2015-08-04 14:15:00,65.28,65.28,65.21,65.28,7041.0,55.1157,55.1157,55.0566,55.1157,7041.0
2015-08-04 14:20:00,65.29,65.3,65.26,65.26,4400.0,55.1242,55.1326,55.0989,55.0989,4400.0
2015-08-04 14:25:00,65.26,65.3,65.25,65.27,6232.0,55.0989,55.1326,55.0904,55.1073,6232.0
2015-08-04 14:30:00,65.26,65.28,65.24,65.25,4101.0,55.0989,55.1157,55.082,55.0904,4101.0
2015-08-04 14:35:00,65.25,65.38,65.23,65.38,6358.0,55.0904,55.2002,55.0735,55.2002,6358.0
2015-08-04 14:40:00,65.39,65.39,65.32,65.38,5800.0,55.2086,55.2086,55.1495,55.2002,5800.0
2015-08-04 14:45:00,65.37,65.41,65.34,65.41,6625.0,55.1917,55.2255,55.1664,55.2255,6625.0
2015-08-04 14:50:00,65.41,65.42,65.38,65.39,3890.0,55.2255,55.2339,55.2002,55.2086,3890.0
2015-08-04 14:55:00,65.4,65.4,65.35,65.39,7017.0,55.2171,55.2171,55.1748,55.2086,7017.0
2015-08-04 15:00:00,65.38,65.44,65.36,65.38,8007.0,55.2002,55.2508,55.1833,55.2002,8007.0
2015-08-04 15:05:00,65.37,65.4,65.33,65.37,10728.0,55.1917,55.2171,55.158,55.1917,10728.0
2015-08-04 15:10:00,65.37,65.37,65.31,65.33,5200.0,55.1917,55.1917,55.1411,55.158,5200.0
2015-08-04 15:15:00,65.34,65.36,65.3,65.3,7516.0,55.1664,55.1833,55.1326,55.1326,7516.0
2015-08-04 15:20:00,65.29,65.35,65.23,65.33,12536.0,55.1242,55.1748,55.0735,55.158,12536.0
2015-08-04 15:25:00,65.34,65.35,65.3,65.33,11553.0,55.1664,55.1748,55.1326,55.158,11553.0
2015-08-04 15:30:00,65.33,65.4,65.33,65.38,13841.0,55.158,55.2171,55.158,55.2002,13841.0
2015-08-04 15:35:00,65.37,65.38,65.27,65.27,13117.0,55.1917,55.2002,55.1073,55.1073,13117.0
2015-08-04 15:40:00,65.26,65.31,65.25,65.25,21810.0,55.0989,55.1411,55.0904,55.0904,21810.0
2015-08-04 15:45:00,65.24,65.26,65.21,65.24,35863.0,55.082,55.0989,55.0566,55.082,35863.0
2015-08-04 15:50:00,65.24,65.24,65.2,65.21,21912.0,55.082,55.082,55.0482,55.0566,21912.0
2015-08-04 15:55:00,65.21,65.3,65.19,65.27,63832.0,55.0566,55.1326,55.0398,55.1073,63832.0
2015-08-05 09:30:00,65.66,65.88,65.5,65.83,14195.0,55.4366,55.6223,55.3015,55.5801,14195.0
2015-08-05 09:35:00,65.85,65.89,65.69,65.69,7024.0,55.597,55.6308,55.4619,55.4619,7024.0
2015-08-05 09:40:00,65.78,65.81,65.77,65.8,1409.0,55.5379,55.5632,55.5294,55.5548,1409.0
2015-08-05 09:45:00,65.8,65.9,65.68,65.85,11694.0,55.5548,55.6392,55.4535,55.597,11694.0
2015-08-05 09:50:00,65.87,65.92,65.84,65.85,13974.0,55.6139,55.6561,55.5885,55.597,13974.0
2015-08-05 09:55:00,65.85,65.86,65.77,65.79,2870.0,55.597,55.6054,55.5294,55.5463,2870.0
2015-08-05 10:00:00,65.77,65.85,65.74,65.85,10444.0,55.5294,55.597,55.5041,55.597,10444.0
2015-08-05 10:05:00,65.85,65.89,65.8,65.87,10488.0,55.597,55.6308,55.5548,55.6139,10488.0
2015-08-05 10:10:00,65.9,65.93,65.87,65.88,4200.0,55.6392,55.6645,55.6139,55.6223,4200.0
2015-08-05 10:15:00,65.9,65.9,65.84,65.85,3100.0,55.6392,55.6392,55.5885,55.597,3100.0
2015-08-05 10:20:00,65.84,65.85,65.78,65.82,4228.0,55.5885,55.597,55.5379,55.5717,4228.0
2015-08-05 10:25:00,65.82,65.86,65.8,65.84,1600.0,55.5717,55.6054,55.5548,55.5885,1600.0
2015-08-05 10:30:00,65.84,65.84,65.78,65.78,5500.0,55.5885,55.5885,55.5379,55.5379,5500.0
2015-08-05 10:35:00,65.77,65.77,65.71,65.71,14423.0,55.5294,55.5294,55.4788,55.4788,14423.0
2015-08-05 10:40:00,65.69,65.72,65.68,65.69,15000.0,55.4619,55.4872,55.4535,55.4619,15000.0
2015-08-05 10:45:00,65.69,65.72,65.68,65.7,6196.0,55.4619,55.4872,55.4535,55.4703,6196.0
2015-08-05 10:50:00,65.7,65.71,65.69,65.71,15034.0,55.4703,55.4788,55.4619,55.4788,15034.0
2015-08-05 10:55:00,65.72,65.82,65.72,65.82,7698.0,55.4872,55.5717,55.4872,55.5717,7698.0
2015-08-05 11:00:00,65.82,65.87,65.81,65.85,3933.0,55.5717,55.6139,55.5632,55.597,3933.0
2015-08-05 11:05:00,65.85,65.87,65.8,65.86,3101.0,55.597,55.6139,55.5548,55.6054,3101.0
2015-08-05 11:10:00,65.85,65.85,65.78,65.82,5648.0,55.597,55.597,55.5379,55.5717,5648.0
2015-08-05 11:15:00,65.84,65.96,65.84,65.96,8161.0,55.5885,55.6899,55.5885,55.6899,8161.0
2015-08-05 11:20:00,65.95,65.98,65.91,65.94,2680.0,55.6814,55.7067,55.6476,55.673,2680.0
2015-08-05 11:25:00,65.93,65.94,65.84,65.87,4324.0,55.6645,55.673,55.5885,55.6139,4324.0
2015-08-05 11:30:00,65.87,65.89,65.84,65.84,4160.0,55.6139,55.6308,55.5885,55.5885,4160.0
2015-08-05 11:35:00,65.86,65.87,65.85,65.87,1226.0,55.6054,55.6139,55.597,55.6139,1226.0
2015-08-05 11:40:00,65.86,65.87,65.83,65.87,3561.0,55.6054,55.6139,55.5801,55.6139,3561.0
2015-08-05 11:45:00,65.86,65.86,65.83,65.86,4800.0,55.6054,55.6054,55.5801,55.6054,4800.0
2015-08-05 11:50:00,65.86,65.87,65.83,65.83,3826.0,55.6054,55.6139,55.5801,55.5801,3826.0
2015-08-05 11:55:00,65.81,65.83,65.73,65.76,9772.0,55.5632,55.5801,55.4957,55.521,9772.0
2015-08-05 12:00:00,65.76,65.76,65.69,65.73,10636.0,55.521,55.521,55.4619,55.4957,10636.0
2015-08-05 12:05:00,65.73,65.76,65.73,65.74,4200.0,55.4957,55.521,55.4957,55.5041,4200.0
2015-08-05 12:10:00,65.74,65.76,65.71,65.75,3118.0,55.5041,55.521,55.4788,55.5126,3118.0
2015-08-05 12:15:00,65.75,65.75,65.68,65.69,4500.0,55.5126,55.5126,55.4535,55.4619,4500.0
2015-08-05 12:20:00,65.68,65.73,65.64,65.64,8282.0,55.4535,55.4957,55.4197,55.4197,8282.0
2015-08-05 12:25:00,65.66,65.67,65.62,65.67,10513.0,55.4366,55.445,55.4028,55.445,10513.0
2015-08-05 12:30:00,65.65,65.67,65.6,65.61,6498.0,55.4281,55.445,55.3859,55.3944,6498.0
2015-08-05 12:35:00,65.63,65.66,65.6,65.6,4102.0,55.4112,55.4366,55.3859,55.3859,4102.0
2015-08-05 12:40:00,65.6,65.6,65.49,65.51,7427.0,55.3859,55.3859,55.293,55.3099,7427.0
2015-08-05 12:45:00,65.51,65.52,65.46,65.51,5644.0,55.3099,55.3184,55.2677,55.3099,5644.0
2015-08-05 12:50:00,65.51,65.55,65.5,65.52,3200.0,55.3099,55.3437,55.3015,55.3184,3200.0
2015-08-05 12:55:00,65.53,65.65,65.53,65.65,5800.0,55.3268,55.4281,55.3268,55.4281,5800.0
2015-08-05 13:00:00,65.65,65.66,65.6,65.62,5522.0,55.4281,55.4366,55.3859,55.4028,5522.0
2015-08-05 13:05:00,65.61,65.7,65.61,65.68,3386.0,55.3944,55.4703,55.3944,55.4535,3386.0
2015-08-05 13:10:00,65.67,65.68,65.54,65.54,3361.0,55.445,55.4535,55.3353,55.3353,3361.0
2015-08-05 13:15:00,65.54,65.58,65.52,65.53,7725.0,55.3353,55.369,55.3184,55.3268,7725.0
2015-08-05 13:20:00,65.52,65.57,65.5,65.57,3100.0,55.3184,55.3606,55.3015,55.3606,3100.0
2015-08-05 13:25:00,65.58,65.58,65.53,65.57,4000.0,55.369,55.369,55.3268,55.3606,4000.0
2015-08-05 13:30:00,65.56,65.57,65.54,65.56,3800.0,55.3521,55.3606,55.3353,55.3521,3800.0
2015-08-05 13:35:00,65.56,65.63,65.56,65.62,4403.0,55.3521,55.4112,55.3521,55.4028,4403.0
2015-08-05 13:40:00,65.63,65.71,65.63,65.71,5901.0,55.4112,55.4788,55.4112,55.4788,5901.0
2015-08-05 13:45:00,65.71,65.71,65.67,65.69,3793.0,55.4788,55.4788,55.445,55.4619,3793.0
2015-08-05 13:50:00,65.68,65.68,65.61,65.63,9016.0,55.4535,55.4535,55.3944,55.4112,9016.0
2015-08-05 13:55:00,65.63,65.68,65.62,65.67,5880.0,55.4112,55.4535,55.4028,55.445,5880.0
2015-08-05 14:00:00,65.67,65.72,65.65,65.72,5133.0,55.445,55.4872,55.4281,55.4872,5133.0
2015-08-05 14:05:00,65.71,65.73,65.67,65.69,8041.0,55.4788,55.4957,55.445,55.4619,8041.0
2015-08-05 14:10:00,65.66,65.7,65.62,65.7,7094.0,55.4366,55.4703,55.4028,55.4703,7094.0
2015-08-05 14:15:00,65.7,65.76,65.69,65.76,9026.0,55.4703,55.521,55.4619,55.521,9026.0
2015-08-05 14:20:00,65.76,65.8,65.75,65.78,4200.0,55.521,55.5548,55.5126,55.5379,4200.0
2015-08-05 14:25:00,65.79,65.84,65.79,65.84,5002.0,55.5463,55.5885,55.5463,55.5885,5002.0
2015-08-05 14:30:00,65.84,65.84,65.8,65.81,2519.0,55.5885,55.5885,55.5548,55.5632,2519.0
2015-08-05 14:35:00,65.81,65.81,65.78,65.79,5434.0,55.5632,55.5632,55.5379,55.5463,5434.0
2015-08-05 14:40:00,65.79,65.8,65.72,65.76,14619.0,55.5463,55.5548,55.4872,55.521,14619.0
2015-08-05 14:45:00,65.76,65.8,65.75,65.78,7207.0,55.521,55.5548,55.5126,55.5379,7207.0
2015-08-05 14:50:00,65.78,65.8,65.75,65.76,5100.0,55.5379,55.5548,55.5126,55.521,5100.0
2015-08-05 14:55:00,65.78,65.78,65.69,65.73,12280.0,55.5379,55.5379,55.4619,55.4957,12280.0
2015-08-05 15:00:00,65.74,65.79,65.72,65.77,6160.0,55.5041,55.5463,55.4872,55.5294,6160.0
2015-08-05 15:05:00,65.76,65.81,65.76,65.8,4405.0,55.521,55.5632,55.521,55.5548,4405.0
2015-08-05 15:10:00,65.79,65.84,65.74,65.81,9281.0,55.5463,55.5885,55.5041,55.5632,9281.0
2015-08-05 15:15:00,65.8,65.81,65.73,65.74,9202.0,55.5548,55.5632,55.4957,55.5041,9202.0
2015-08-05 15:20:00,65.73,65.74,65.71,65.74,5800.0,55.4957,55.5041,55.4788,55.5041,5800.0
2015-08-05 15:25:00,65.75,65.76,65.73,65.74,6890.0,55.5126,55.521,55.4957,55.5041,6890.0
2015-08-05 15:30:00,65.74,65.74,65.69,65.71,12734.0,55.5041,55.5041,55.4619,55.4788,12734.0
2015-08-05 15:35:00,65.71,65.72,65.65,65.68,16698.0,55.4788,55.4872,55.4281,55.4535,16698.0
2015-08-05 15:40:00,65.67,65.72,65.67,65.7,17228.0,55.445,55.4872,55.445,55.4703,17228.0
2015-08-05 15:45:00,65.7,65.78,65.7,65.78,25790.0,55.4703,55.5379,55.4703,55.5379,25790.0
2015-08-05 15:50:00,65.78,65.78,65.73,65.74,29996.0,55.5379,55.5379,55.4957,55.5041,29996.0
2015-08-05 15:55:00,65.75,65.78,65.71,65.72,42705.0,55.5126,55.5379,55.4788,55.4872,42705.0
2015-08-06 09:30:00,65.76,65.76,65.63,65.63,6249.0,55.521,55.521,55.4112,55.4112,6249.0
2015-08-06 09:35:00,65.65,65.79,65.52,65.76,10763.0,55.4281,55.5463,55.3184,55.521,10763.0
2015-08-06 09:40:00,65.71,65.71,65.54,65.54,900.0,55.4788,55.4788,55.3353,55.3353,900.0
2015-08-06 09:45:00,65.57,65.62,65.57,65.58,2000.0,55.3606,55.4028,55.3606,55.369,2000.0
2015-08-06 09:50:00,65.5,65.6,65.43,65.55,9193.0,55.3015,55.3859,55.2424,55.3437,9193.0
2015-08-06 09:55:00,65.55,65.55,65.47,65.47,15200.0,55.3437,55.3437,55.2762,55.2762,15200.0
2015-08-06 10:00:00,65.5,65.52,65.39,65.42,13433.0,55.3015,55.3184,55.2086,55.2339,13433.0
2015-08-06 10:05:00,65.43,65.5,65.41,65.43,12377.0,55.2424,55.3015,55.2255,55.2424,12377.0
2015-08-06 10:10:00,65.49,65.5,65.41,65.41,2154.0,55.293,55.3015,55.2255,55.2255,2154.0
2015-08-06 10:15:00,65.41,65.42,65.31,65.31,1350.0,55.2255,55.2339,55.1411,55.1411,1350.0
2015-08-06 10:20:00,65.29,65.3,65.21,65.21,2000.0,55.1242,55.1326,55.0566,55.0566,2000.0
2015-08-06 10:25:00,65.22,65.26,65.16,65.17,1326.0,55.0651,55.0989,55.0144,55.0229,1326.0
2015-08-06 10:30:00,65.19,65.21,65.12,65.18,3931.0,55.0398,55.0566,54.9806,55.0313,3931.0
2015-08-06 10:35:00,65.15,65.25,65.15,65.21,3910.0,55.006,55.0904,55.006,55.0566,3910.0
2015-08-06 10:40:00,65.21,65.25,65.21,65.25,200.0,55.0566,55.0904,55.0566,55.0904,200.0
2015-08-06 10:45:00,65.22,65.3,65.21,65.27,3851.0,55.0651,55.1326,55.0566,55.1073,3851.0
2015-08-06 10:50:00,65.23,65.24,65.21,65.22,900.0,55.0735,55.082,55.0566,55.0651,900.0
2015-08-06 10:55:00,65.24,65.26,65.2,65.26,2136.0,55.082,55.0989,55.0482,55.0989,2136.0
2015-08-06 11:00:00,65.26,65.27,65.22,65.22,2270.0,55.0989,55.1073,55.0651,55.0651,2270.0
2015-08-06 11:05:00,65.22,65.22,65.16,65.16,900.0,55.0651,55.0651,55.0144,55.0144,900.0
2015-08-06 11:10:00,65.16,65.2,65.12,65.12,6436.0,55.0144,55.0482,54.9806,54.9806,6436.0
2015-08-06 11:15:00,65.14,65.19,65.14,65.15,3208.0,54.9975,55.0398,54.9975,55.006,3208.0
2015-08-06 11:20:00,65.18,65.23,65.16,65.18,2041.0,55.0313,55.0735,55.0144,55.0313,2041.0
2015-08-06 11:25:00,65.14,65.21,65.13,65.15,2400.0,54.9975,55.0566,54.9891,55.006,2400.0
2015-08-06 11:30:00,65.12,65.15,65.11,65.15,3700.0,54.9806,55.006,54.9722,55.006,3700.0
2015-08-06 11:35:00,65.12,65.15,65.08,65.08,3221.0,54.9806,55.006,54.9469,54.9469,3221.0
2015-08-06 11:40:00,65.08,65.09,65.04,65.07,5372.0,54.9469,54.9553,54.9131,54.9384,5372.0
2015-08-06 11:45:00,65.08,65.1,65.04,65.1,5200.0,54.9469,54.9638,54.9131,54.9638,5200.0
2015-08-06 11:50:00,65.1,65.11,65.06,65.06,4021.0,54.9638,54.9722,54.93,54.93,4021.0
2015-08-06 11:55:00,65.06,65.08,64.93,64.96,7311.0,54.93,54.9469,54.8202,54.8456,7311.0
2015-08-06 12:00:00,64.95,65.05,64.93,65.0,10402.0,54.8371,54.9215,54.8202,54.8793,10402.0
2015-08-06 12:05:00,65.02,65.05,64.99,65.04,3600.0,54.8962,54.9215,54.8709,54.9131,3600.0
2015-08-06 12:10:00,65.05,65.06,64.96,64.98,8173.0,54.9215,54.93,54.8456,54.8624,8173.0
2015-08-06 12:15:00,64.99,64.99,64.83,64.84,1870.0,54.8709,54.8709,54.7358,54.7442,1870.0
2015-08-06 12:20:00,64.85,64.85,64.78,64.84,4025.0,54.7527,54.7527,54.6936,54.7442,4025.0
2015-08-06 12:25:00,64.86,64.92,64.86,64.92,2772.0,54.7611,54.8118,54.7611,54.8118,2772.0
2015-08-06 12:30:00,64.94,64.94,64.9,64.9,2000.0,54.8287,54.8287,54.7949,54.7949,2000.0
2015-08-06 12:35:00,64.89,64.9,64.83,64.84,1300.0,54.7865,54.7949,54.7358,54.7442,1300.0
2015-08-06 12:40:00,64.82,64.87,64.78,64.84,4215.0,54.7274,54.7696,54.6936,54.7442,4215.0
2015-08-06 12:45:00,64.84,64.95,64.84,64.92,3499.0,54.7442,54.8371,54.7442,54.8118,3499.0
2015-08-06 12:50:00,64.93,64.94,64.86,64.86,1500.0,54.8202,54.8287,54.7611,54.7611,1500.0
2015-08-06 12:55:00,64.86,64.88,64.84,64.85,2850.0,54.7611,54.778,54.7442,54.7527,2850.0
2015-08-06 13:00:00,64.83,64.85,64.83,64.84,1000.0,54.7358,54.7527,54.7358,54.7442,1000.0
2015-08-06 13:05:00,64.85,64.86,64.82,64.83,2400.0,54.7527,54.7611,54.7274,54.7358,2400.0
2015-08-06 13:10:00,64.81,64.84,64.8,64.83,1704.0,54.7189,54.7442,54.7105,54.7358,1704.0
2015-08-06 13:15:00,64.83,64.85,64.83,64.85,800.0,54.7358,54.7527,54.7358,54.7527,800.0
2015-08-06 13:20:00,64.81,64.87,64.81,64.84,3800.0,54.7189,54.7696,54.7189,54.7442,3800.0
2015-08-06 13:25:00,64.86,64.88,64.84,64.85,3080.0,54.7611,54.778,54.7442,54.7527,3080.0
2015-08-06 13:30:00,64.85,64.87,64.8,64.8,3774.0,54.7527,54.7696,54.7105,54.7105,3774.0
2015-08-06 13:35:00,64.8,64.81,64.76,64.76,1709.0,54.7105,54.7189,54.6767,54.6767,1709.0
2015-08-06 13:40:00,64.75,64.77,64.73,64.75,5207.0,54.6683,54.6851,54.6514,54.6683,5207.0
2015-08-06 13:45:00,64.76,64.76,64.71,64.72,2421.0,54.6767,54.6767,54.6345,54.6429,2421.0
2015-08-06 13:50:00,64.71,64.71,64.62,64.63,5285.0,54.6345,54.6345,54.5585,54.5669,5285.0
2015-08-06 13:55:00,64.63,64.63,64.59,64.6,4106.0,54.5669,54.5669,54.5332,54.5416,4106.0
2015-08-06 14:00:00,64.58,64.58,64.56,64.56,3100.0,54.5247,54.5247,54.5078,54.5078,3100.0
2015-08-06 14:05:00,64.56,64.58,64.56,64.56,2200.0,54.5078,54.5247,54.5078,54.5078,2200.0
2015-08-06 14:10:00,64.56,64.61,64.56,64.61,4000.0,54.5078,54.5501,54.5078,54.5501,4000.0
2015-08-06 14:15:00,64.62,64.63,64.57,64.63,2522.0,54.5585,54.5669,54.5163,54.5669,2522.0
2015-08-06 14:20:00,64.63,64.7,64.61,64.67,1662.0,54.5669,54.626,54.5501,54.6007,1662.0
2015-08-06 14:25:00,64.68,64.73,64.67,64.7,2700.0,54.6092,54.6514,54.6007,54.626,2700.0
2015-08-06 14:30:00,64.72,64.73,64.68,64.68,4001.0,54.6429,54.6514,54.6092,54.6092,4001.0
2015-08-06 14:35:00,64.67,64.71,64.64,64.69,5001.0,54.6007,54.6345,54.5754,54.6176,5001.0
2015-08-06 14:40:00,64.69,64.75,64.68,64.75,4232.0,54.6176,54.6683,54.6092,54.6683,4232.0
2015-08-06 14:45:00,64.76,64.77,64.74,64.75,3136.0,54.6767,54.6851,54.6598,54.6683,3136.0
2015-08-06 14:50:00,64.75,64.78,64.67,64.68,7216.0,54.6683,54.6936,54.6007,54.6092,7216.0
2015-08-06 14:55:00,64.67,64.7,64.66,64.69,10747.0,54.6007,54.626,54.5923,54.6176,10747.0
2015-08-06 15:00:00,64.69,64.74,64.68,64.7,8801.0,54.6176,54.6598,54.6092,54.626,8801.0
2015-08-06 15:05:00,64.69,64.71,64.67,64.7,5800.0,54.6176,54.6345,54.6007,54.626,5800.0
2015-08-06 15:10:00,64.7,64.74,64.69,64.7,9351.0,54.626,54.6598,54.6176,54.626,9351.0
2015-08-06 15:15:00,64.72,64.74,64.69,64.74,6047.0,54.6429,54.6598,54.6176,54.6598,6047.0
2015-08-06 15:20:00,64.75,64.76,64.71,64.72,6061.0,54.6683,54.6767,54.6345,54.6429,6061.0
2015-08-06 15:25:00,64.71,64.71,64.65,64.65,4987.0,54.6345,54.6345,54.5838,54.5838,4987.0
2015-08-06 15:30:00,64.65,64.67,64.63,64.63,10609.0,54.5838,54.6007,54.5669,54.5669,10609.0
2015-08-06 15:35:00,64.63,64.65,64.6,64.65,13207.0,54.5669,54.5838,54.5416,54.5838,13207.0
2015-08-06 15:40:00,64.65,64.68,64.62,64.63,9144.0,54.5838,54.6092,54.5585,54.5669,9144.0
2015-08-06 15:45:00,64.62,64.74,64.62,64.7,12327.0,54.5585,54.6598,54.5585,54.626,12327.0
2015-08-06 15:50:00,64.7,64.72,64.68,64.71,15500.0,54.626,54.6429,54.6092,54.6345,15500.0
2015-08-06 15:55:00,64.7,64.75,64.62,64.68,47230.0,54.626,54.6683,54.5585,54.6092,47230.0
2015-08-07 09:30:00,64.59,64.8,64.59,64.7,6287.0,54.5332,54.7105,54.5332,54.626,6287.0
2015-08-07 09:35:00,64.68,64.71,64.51,64.67,11700.0,54.6092,54.6345,54.4656,54.6007,11700.0
2015-08-07 09:40:00,64.66,64.7,64.6,64.6,704.0,54.5923,54.626,54.5416,54.5416,704.0
2015-08-07 09:45:00,64.6,64.6,64.49,64.51,4796.0,54.5416,54.5416,54.4487,54.4656,4796.0
2015-08-07 09:50:00,64.52,64.69,64.48,64.68,2900.0,54.4741,54.6176,54.4403,54.6092,2900.0
2015-08-07 09:55:00,64.67,64.67,64.63,64.67,1200.0,54.6007,54.6007,54.5669,54.6007,1200.0
2015-08-07 10:00:00,64.63,64.73,64.63,64.73,2695.0,54.5669,54.6514,54.5669,54.6514,2695.0
2015-08-07 10:05:00,64.72,64.79,64.72,64.75,8452.0,54.6429,54.702,54.6429,54.6683,8452.0
2015-08-07 10:10:00,64.76,64.83,64.73,64.76,43108.0,54.6767,54.7358,54.6514,54.6767,43108.0
2015-08-07 10:15:00,64.75,64.78,64.71,64.71,12990.0,54.6683,54.6936,54.6345,54.6345,12990.0
2015-08-07 10:20:00,64.69,64.73,64.55,64.55,12121.0,54.6176,54.6514,54.4994,54.4994,12121.0
2015-08-07 10:25:00,64.58,64.59,64.47,64.53,14050.0,54.5247,54.5332,54.4319,54.4825,14050.0
2015-08-07 10:30:00,64.5,64.58,64.48,64.58,24002.0,54.4572,54.5247,54.4403,54.5247,24002.0
2015-08-07 10:35:00,64.59,64.74,64.57,64.72,17257.0,54.5332,54.6598,54.5163,54.6429,17257.0
2015-08-07 10:40:00,64.72,64.73,64.62,64.66,32298.0,54.6429,54.6514,54.5585,54.5923,32298.0
2015-08-07 10:45:00,64.67,64.75,64.65,64.75,3864.0,54.6007,54.6683,54.5838,54.6683,3864.0
2015-08-07 10:50:00,64.75,64.84,64.59,64.59,6190.0,54.6683,54.7442,54.5332,54.5332,6190.0
2015-08-07 10:55:00,64.58,64.62,64.57,64.58,3200.0,54.5247,54.5585,54.5163,54.5247,3200.0
2015-08-07 11:00:00,64.61,64.68,64.54,64.55,5018.0,54.5501,54.6092,54.491,54.4994,5018.0
2015-08-07 11:05:00,64.54,64.61,64.54,64.55,2500.0,54.491,54.5501,54.491,54.4994,2500.0
2015-08-07 11:10:00,64.55,64.55,64.44,64.44,2400.0,54.4994,54.4994,54.4065,54.4065,2400.0
2015-08-07 11:15:00,64.46,64.51,64.39,64.39,1900.0,54.4234,54.4656,54.3643,54.3643,1900.0
2015-08-07 11:20:00,64.42,64.46,64.4,64.44,1700.0,54.3896,54.4234,54.3728,54.4065,1700.0
2015-08-07 11:25:00,64.4,64.47,64.4,64.47,2403.0,54.3728,54.4319,54.3728,54.4319,2403.0
2015-08-07 11:30:00,64.46,64.48,64.39,64.45,5800.0,54.4234,54.4403,54.3643,54.415,5800.0
2015-08-07 11:35:00,64.41,64.41,64.36,64.37,1998.0,54.3812,54.3812,54.339,54.3474,1998.0
2015-08-07 11:40:00,64.38,64.43,64.35,64.43,3300.0,54.3559,54.3981,54.3305,54.3981,3300.0
2015-08-07 11:45:00,64.42,64.48,64.41,64.44,3700.0,54.3896,54.4403,54.3812,54.4065,3700.0
2015-08-07 11:50:00,64.44,64.45,64.41,64.41,3588.0,54.4065,54.415,54.3812,54.3812,3588.0
2015-08-07 11:55:00,64.4,64.47,64.38,64.45,4600.0,54.3728,54.4319,54.3559,54.415,4600.0
2015-08-07 12:00:00,64.47,64.59,64.47,64.54,4600.0,54.4319,54.5332,54.4319,54.491,4600.0
2015-08-07 12:05:00,64.55,64.61,64.54,64.57,4100.0,54.4994,54.5501,54.491,54.5163,4100.0
2015-08-07 12:10:00,64.58,64.6,64.55,64.58,8208.0,54.5247,54.5416,54.4994,54.5247,8208.0
2015-08-07 12:15:00,64.57,64.58,64.56,64.57,2200.0,54.5163,54.5247,54.5078,54.5163,2200.0
2015-08-07 12:20:00,64.56,64.59,64.54,64.59,18200.0,54.5078,54.5332,54.491,54.5332,18200.0
2015-08-07 12:25:00,64.6,64.64,64.59,64.62,1748.0,54.5416,54.5754,54.5332,54.5585,1748.0
2015-08-07 12:30:00,64.61,64.61,64.5,64.5,3208.0,54.5501,54.5501,54.4572,54.4572,3208.0
2015-08-07 12:35:00,64.51,64.51,64.47,64.49,2200.0,54.4656,54.4656,54.4319,54.4487,2200.0
2015-08-07 12:40:00,64.49,64.54,64.49,64.52,1001.0,54.4487,54.491,54.4487,54.4741,1001.0
2015-08-07 12:45:00,64.55,64.56,64.53,64.55,2200.0,54.4994,54.5078,54.4825,54.4994,2200.0
2015-08-07 12:50:00,64.54,64.58,64.51,64.51,2000.0,54.491,54.5247,54.4656,54.4656,2000.0
2015-08-07 12:55:00,64.49,64.5,64.47,64.48,2900.0,54.4487,54.4572,54.4319,54.4403,2900.0
2015-08-07 13:00:00,64.47,64.49,64.43,64.46,6500.0,54.4319,54.4487,54.3981,54.4234,6500.0
2015-08-07 13:05:00,64.46,64.46,64.43,64.46,786.0,54.4234,54.4234,54.3981,54.4234,786.0
2015-08-07 13:10:00,64.46,64.47,64.4,64.42,1965.0,54.4234,54.4319,54.3728,54.3896,1965.0
2015-08-07 13:15:00,64.4,64.41,64.37,64.39,2705.0,54.3728,54.3812,54.3474,54.3643,2705.0
2015-08-07 13:20:00,64.39,64.4,64.36,64.4,6572.0,54.3643,54.3728,54.339,54.3728,6572.0
2015-08-07 13:25:00,64.38,64.41,64.35,64.35,3950.0,54.3559,54.3812,54.3305,54.3305,3950.0
2015-08-07 13:30:00,64.36,64.44,64.36,64.4,5900.0,54.339,54.4065,54.339,54.3728,5900.0
2015-08-07 13:35:00,64.39,64.4,64.34,64.34,10201.0,54.3643,54.3728,54.3221,54.3221,10201.0
2015-08-07 13:40:00,64.36,64.37,64.34,64.35,5564.0,54.339,54.3474,54.3221,54.3305,5564.0
2015-08-07 13:45:00,64.34,64.37,64.34,64.36,1514.0,54.3221,54.3474,54.3221,54.339,1514.0
2015-08-07 13:50:00,64.34,64.35,64.31,64.32,2900.0,54.3221,54.3305,54.2968,54.3052,2900.0
2015-08-07 13:55:00,64.31,64.36,64.31,64.36,4900.0,54.2968,54.339,54.2968,54.339,4900.0
2015-08-07 14:00:00,64.35,64.35,64.34,64.34,2589.0,54.3305,54.3305,54.3221,54.3221,2589.0
2015-08-07 14:05:00,64.35,64.4,64.35,64.4,3620.0,54.3305,54.3728,54.3305,54.3728,3620.0
2015-08-07 14:10:00,64.4,64.47,64.4,64.43,9157.0,54.3728,54.4319,54.3728,54.3981,9157.0
2015-08-07 14:15:00,64.44,64.46,64.42,64.42,3866.0,54.4065,54.4234,54.3896,54.3896,3866.0
2015-08-07 14:20:00,64.4,64.43,64.4,64.43,2000.0,54.3728,54.3981,54.3728,54.3981,2000.0
2015-08-07 14:25:00,64.45,64.51,64.45,64.51,2459.0,54.415,54.4656,54.415,54.4656,2459.0
2015-08-07 14:30:00,64.51,64.54,64.5,64.53,3100.0,54.4656,54.491,54.4572,54.4825,3100.0
2015-08-07 14:35:00,64.53,64.57,64.53,64.55,3621.0,54.4825,54.5163,54.4825,54.4994,3621.0
2015-08-07 14:40:00,64.54,64.54,64.47,64.47,2200.0,54.491,54.491,54.4319,54.4319,2200.0
2015-08-07 14:45:00,64.48,64.5,64.48,64.5,3500.0,54.4403,54.4572,54.4403,54.4572,3500.0
2015-08-07 14:50:00,64.51,64.57,64.51,64.54,3902.0,54.4656,54.5163,54.4656,54.491,3902.0
2015-08-07 14:55:00,64.53,64.56,64.52,64.56,4799.0,54.4825,54.5078,54.4741,54.5078,4799.0
2015-08-07 15:00:00,64.57,64.59,64.56,64.59,3108.0,54.5163,54.5332,54.5078,54.5332,3108.0
2015-08-07 15:05:00,64.58,64.62,64.56,64.62,4100.0,54.5247,54.5585,54.5078,54.5585,4100.0
2015-08-07 15:10:00,64.61,64.62,64.52,64.55,7070.0,54.5501,54.5585,54.4741,54.4994,7070.0
2015-08-07 15:15:00,64.55,64.62,64.53,64.61,4364.0,54.4994,54.5585,54.4825,54.5501,4364.0
2015-08-07 15:20:00,64.6,64.71,64.6,64.69,10025.0,54.5416,54.6345,54.5416,54.6176,10025.0
2015-08-07 15:25:00,64.7,64.75,64.67,64.75,10851.0,54.626,54.6683,54.6007,54.6683,10851.0
2015-08-07 15:30:00,64.75,64.78,64.73,64.77,7530.0,54.6683,54.6936,54.6514,54.6851,7530.0
2015-08-07 15:35:00,64.76,64.77,64.72,64.74,6003.0,54.6767,54.6851,54.6429,54.6598,6003.0
2015-08-07 15:40:00,64.75,64.75,64.66,64.68,11238.0,54.6683,54.6683,54.5923,54.6092,11238.0
2015-08-07 15:45:00,64.66,64.71,64.66,64.7,11404.0,54.5923,54.6345,54.5923,54.626,11404.0
2015-08-07 15:50:00,64.69,64.76,64.69,64.75,16590.0,54.6176,54.6767,54.6176,54.6683,16590.0
2015-08-07 15:55:00,64.74,64.78,64.7,64.78,35101.0,54.6598,54.6936,54.626,54.6936,35101.0
2015-08-10 09:30:00,65.16,65.32,65.0,65.23,8797.0,55.0144,55.1495,54.8793,55.0735,8797.0
2015-08-10 09:35:00,65.3,65.5,65.19,65.29,26066.0,55.1326,55.3015,55.0398,55.1242,26066.0
2015-08-10 09:40:00,65.3,65.4,65.29,65.38,7496.0,55.1326,55.2171,55.1242,55.2002,7496.0
2015-08-10 09:45:00,65.37,65.42,65.24,65.42,9040.0,55.1917,55.2339,55.082,55.2339,9040.0
2015-08-10 09:50:00,65.43,65.49,65.38,65.42,4211.0,55.2424,55.293,55.2002,55.2339,4211.0
2015-08-10 09:55:00,65.39,65.4,65.27,65.27,5925.0,55.2086,55.2171,55.1073,55.1073,5925.0
2015-08-10 10:00:00,65.3,65.31,65.19,65.19,2255.0,55.1326,55.1411,55.0398,55.0398,2255.0
2015-08-10 10:05:00,65.23,65.33,65.23,65.27,6100.0,55.0735,55.158,55.0735,55.1073,6100.0
2015-08-10 10:10:00,65.29,65.36,65.18,65.21,25424.0,55.1242,55.1833,55.0313,55.0566,25424.0
2015-08-10 10:15:00,65.22,65.26,65.16,65.16,7919.0,55.0651,55.0989,55.0144,55.0144,7919.0
2015-08-10 10:20:00,65.16,65.19,65.14,65.18,6500.0,55.0144,55.0398,54.9975,55.0313,6500.0
2015-08-10 10:25:00,65.17,65.17,65.14,65.16,6250.0,55.0229,55.0229,54.9975,55.0144,6250.0
2015-08-10 10:30:00,65.15,65.2,65.14,65.2,5884.0,55.006,55.0482,54.9975,55.0482,5884.0
2015-08-10 10:35:00,65.19,65.19,65.14,65.18,11801.0,55.0398,55.0398,54.9975,55.0313,11801.0
2015-08-10 10:40:00,65.18,65.21,65.17,65.21,4440.0,55.0313,55.0566,55.0229,55.0566,4440.0
2015-08-10 10:45:00,65.2,65.26,65.2,65.26,4100.0,55.0482,55.0989,55.0482,55.0989,4100.0
2015-08-10 10:50:00,65.26,65.29,65.22,65.25,8060.0,55.0989,55.1242,55.0651,55.0904,8060.0
2015-08-10 10:55:00,65.24,65.26,65.23,65.24,4107.0,55.082,55.0989,55.0735,55.082,4107.0
2015-08-10 11:00:00,65.25,65.3,65.25,65.29,6400.0,55.0904,55.1326,55.0904,55.1242,6400.0
2015-08-10 11:05:00,65.3,65.36,65.3,65.36,6920.0,55.1326,55.1833,55.1326,55.1833,6920.0
2015-08-10 11:10:00,65.37,65.38,65.32,65.32,13780.0,55.1917,55.2002,55.1495,55.1495,13780.0
2015-08-10 11:15:00,65.33,65.39,65.33,65.37,6833.0,55.158,55.2086,55.158,55.1917,6833.0
2015-08-10 11:20:00,65.36,65.4,65.36,65.38,6495.0,55.1833,55.2171,55.1833,55.2002,6495.0
2015-08-10 11:25:00,65.38,65.4,65.34,65.34,6500.0,55.2002,55.2171,55.1664,55.1664,6500.0
2015-08-10 11:30:00,65.35,65.39,65.34,65.39,3896.0,55.1748,55.2086,55.1664,55.2086,3896.0
2015-08-10 11:35:00,65.37,65.39,65.37,65.37,5780.0,55.1917,55.2086,55.1917,55.1917,5780.0
2015-08-10 11:40:00,65.37,65.38,65.32,65.35,6887.0,55.1917,55.2002,55.1495,55.1748,6887.0
2015-08-10 11:45:00,65.35,65.36,65.34,65.36,4129.0,55.1748,55.1833,55.1664,55.1833,4129.0
2015-08-10 11:50:00,65.37,65.49,65.36,65.48,9060.0,55.1917,55.293,55.1833,55.2846,9060.0
2015-08-10 11:55:00,65.47,65.47,65.42,65.42,4400.0,55.2762,55.2762,55.2339,55.2339,4400.0
2015-08-10 12:00:00,65.41,65.55,65.39,65.55,12800.0,55.2255,55.3437,55.2086,55.3437,12800.0
2015-08-10 12:05:00,65.57,65.62,65.55,65.6,6592.0,55.3606,55.4028,55.3437,55.3859,6592.0
2015-08-10 12:10:00,65.6,65.62,65.59,65.6,6700.0,55.3859,55.4028,55.3775,55.3859,6700.0
2015-08-10 12:15:00,65.61,65.62,65.58,65.58,3900.0,55.3944,55.4028,55.369,55.369,3900.0
2015-08-10 12:20:00,65.58,65.6,65.55,65.56,35159.0,55.369,55.3859,55.3437,55.3521,35159.0
2015-08-10 12:25:00,65.57,65.57,65.54,65.55,4700.0,55.3606,55.3606,55.3353,55.3437,4700.0
2015-08-10 12:30:00,65.56,65.62,65.56,65.56,5577.0,55.3521,55.4028,55.3521,55.3521,5577.0
2015-08-10 12:35:00,65.57,65.63,65.57,65.63,4266.0,55.3606,55.4112,55.3606,55.4112,4266.0
2015-08-10 12:40:00,65.63,65.63,65.56,65.57,5128.0,55.4112,55.4112,55.3521,55.3606,5128.0
2015-08-10 12:45:00,65.58,65.64,65.57,65.64,5700.0,55.369,55.4197,55.3606,55.4197,5700.0
2015-08-10 12:50:00,65.63,65.64,65.57,65.58,5900.0,55.4112,55.4197,55.3606,55.369,5900.0
2015-08-10 12:55:00,65.57,65.59,65.55,65.59,5000.0,55.3606,55.3775,55.3437,55.3775,5000.0
2015-08-10 13:00:00,65.6,65.6,65.57,65.57,4322.0,55.3859,55.3859,55.3606,55.3606,4322.0
2015-08-10 13:05:00,65.59,65.62,65.59,65.62,5700.0,55.3775,55.4028,55.3775,55.4028,5700.0
2015-08-10 13:10:00,65.63,65.63,65.6,65.6,3219.0,55.4112,55.4112,55.3859,55.3859,3219.0
2015-08-10 13:15:00,65.61,65.66,65.61,65.66,7522.0,55.3944,55.4366,55.3944,55.4366,7522.0
2015-08-10 13:20:00,65.67,65.69,65.65,65.65,4327.0,55.445,55.4619,55.4281,55.4281,4327.0
2015-08-10 13:25:00,65.66,65.67,65.62,65.62,6470.0,55.4366,55.445,55.4028,55.4028,6470.0
2015-08-10 13:30:00,65.62,65.64,65.59,65.62,3400.0,55.4028,55.4197,55.3775,55.4028,3400.0
2015-08-10 13:35:00,65.63,65.64,65.59,65.59,4138.0,55.4112,55.4197,55.3775,55.3775,4138.0
2015-08-10 13:40:00,65.59,65.59,65.53,65.55,6350.0,55.3775,55.3775,55.3268,55.3437,6350.0
2015-08-10 13:45:00,65.57,65.57,65.54,65.55,7596.0,55.3606,55.3606,55.3353,55.3437,7596.0
2015-08-10 13:50:00,65.56,65.59,65.56,65.59,5484.0,55.3521,55.3775,55.3521,55.3775,5484.0
2015-08-10 13:55:00,65.59,65.63,65.59,65.63,2900.0,55.3775,55.4112,55.3775,55.4112,2900.0
2015-08-10 14:00:00,65.64,65.65,65.61,65.61,8341.0,55.4197,55.4281,55.3944,55.3944,8341.0
2015-08-10 14:05:00,65.62,65.63,65.62,65.62,4591.0,55.4028,55.4112,55.4028,55.4028,4591.0
2015-08-10 14:10:00,65.63,65.63,65.62,65.62,4616.0,55.4112,55.4112,55.4028,55.4028,4616.0
2015-08-10 14:15:00,65.61,65.65,65.6,65.63,5803.0,55.3944,55.4281,55.3859,55.4112,5803.0
2015-08-10 14:20:00,65.62,65.64,65.62,65.64,4148.0,55.4028,55.4197,55.4028,55.4197,4148.0
2015-08-10 14:25:00,65.64,65.64,65.61,65.64,5895.0,55.4197,55.4197,55.3944,55.4197,5895.0
2015-08-10 14:30:00,65.64,65.65,65.63,65.64,4206.0,55.4197,55.4281,55.4112,55.4197,4206.0
2015-08-10 14:35:00,65.64,65.64,65.62,65.63,4701.0,55.4197,55.4197,55.4028,55.4112,4701.0
2015-08-10 14:40:00,65.62,65.63,65.61,65.61,9023.0,55.4028,55.4112,55.3944,55.3944,9023.0
2015-08-10 14:45:00,65.62,65.62,65.58,65.59,7375.0,55.4028,55.4028,55.369,55.3775,7375.0
2015-08-10 14:50:00,65.59,65.59,65.56,65.56,5706.0,55.3775,55.3775,55.3521,55.3521,5706.0
2015-08-10 14:55:00,65.55,65.55,65.51,65.53,6050.0,55.3437,55.3437,55.3099,55.3268,6050.0
2015-08-10 15:00:00,65.52,65.53,65.51,65.52,5246.0,55.3184,55.3268,55.3099,55.3184,5246.0
2015-08-10 15:05:00,65.52,65.58,65.51,65.56,9598.0,55.3184,55.369,55.3099,55.3521,9598.0
2015-08-10 15:10:00,65.57,65.57,65.52,65.55,6904.0,55.3606,55.3606,55.3184,55.3437,6904.0
2015-08-10 15:15:00,65.54,65.55,65.52,65.54,7223.0,55.3353,55.3437,55.3184,55.3353,7223.0
2015-08-10 15:20:00,65.54,65.59,65.54,65.56,10514.0,55.3353,55.3775,55.3353,55.3521,10514.0
2015-08-10 15:25:00,65.56,65.57,65.54,65.56,9071.0,55.3521,55.3606,55.3353,55.3521,9071.0
2015-08-10 15:30:00,65.57,65.58,65.55,65.56,6304.0,55.3606,55.369,55.3437,55.3521,6304.0
2015-08-10 15:35:00,65.55,65.55,65.47,65.47,14003.0,55.3437,55.3437,55.2762,55.2762,14003.0
2015-08-10 15:40:00,65.47,65.57,65.45,65.55,11812.0,55.2762,55.3606,55.2593,55.3437,11812.0
2015-08-10 15:45:00,65.56,65.61,65.48,65.49,20593.0,55.3521,55.3944,55.2846,55.293,20593.0
2015-08-10 15:50:00,65.49,65.53,65.48,65.52,22108.0,55.293,55.3268,55.2846,55.3184,22108.0
2015-08-10 15:55:00,65.52,65.58,65.49,65.54,50841.0,55.3184,55.369,55.293,55.3353,50841.0
2015-08-11 09:30:00,64.91,64.93,64.59,64.83,23186.0,54.8033,54.8202,54.5332,54.7358,23186.0
2015-08-11 09:35:00,64.85,64.91,64.67,64.7,3200.0,54.7527,54.8033,54.6007,54.626,3200.0
2015-08-11 09:40:00,64.74,64.86,64.72,64.85,11407.0,54.6598,54.7611,54.6429,54.7527,11407.0
2015-08-11 09:45:00,64.82,64.82,64.66,64.77,7605.0,54.7274,54.7274,54.5923,54.6851,7605.0
2015-08-11 09:50:00,64.78,64.79,64.69,64.74,7418.0,54.6936,54.702,54.6176,54.6598,7418.0
2015-08-11 09:55:00,64.77,64.84,64.74,64.77,3407.0,54.6851,54.7442,54.6598,54.6851,3407.0
2015-08-11 10:00:00,64.79,64.8,64.74,64.76,3304.0,54.702,54.7105,54.6598,54.6767,3304.0
2015-08-11 10:05:00,64.79,64.86,64.74,64.85,3400.0,54.702,54.7611,54.6598,54.7527,3400.0
2015-08-11 10:10:00,64.85,64.9,64.84,64.9,2000.0,54.7527,54.7949,54.7442,54.7949,2000.0
2015-08-11 10:15:00,64.94,64.99,64.94,64.99,1300.0,54.8287,54.8709,54.8287,54.8709,1300.0
2015-08-11 10:20:00,65.03,65.15,65.03,65.05,7456.0,54.9047,55.006,54.9047,54.9215,7456.0
2015-08-11 10:25:00,65.08,65.16,65.04,65.07,6558.0,54.9469,55.0144,54.9131,54.9384,6558.0
2015-08-11 10:30:00,65.04,65.1,65.0,65.0,6000.0,54.9131,54.9638,54.8793,54.8793,6000.0
2015-08-11 10:35:00,65.0,65.05,64.97,64.98,5630.0,54.8793,54.9215,54.854,54.8624,5630.0
2015-08-11 10:40:00,64.95,65.2,64.95,65.2,8100.0,54.8371,55.0482,54.8371,55.0482,8100.0
2015-08-11 10:45:00,65.19,65.28,65.19,65.22,2901.0,55.0398,55.1157,55.0398,55.0651,2901.0
2015-08-11 10:50:00,65.23,65.24,65.15,65.17,6901.0,55.0735,55.082,55.006,55.0229,6901.0
2015-08-11 10:55:00,65.17,65.23,65.15,65.15,4858.0,55.0229,55.0735,55.006,55.006,4858.0
2015-08-11 11:00:00,65.15,65.17,65.15,65.16,2317.0,55.006,55.0229,55.006,55.0144,2317.0
2015-08-11 11:05:00,65.17,65.26,65.04,65.04,16700.0,55.0229,55.0989,54.9131,54.9131,16700.0
2015-08-11 11:10:00,65.04,65.11,65.04,65.11,1799.0,54.9131,54.9722,54.9131,54.9722,1799.0
2015-08-11 11:15:00,65.14,65.16,65.11,65.14,4875.0,54.9975,55.0144,54.9722,54.9975,4875.0
2015-08-11 11:20:00,65.13,65.17,65.07,65.1,8267.0,54.9891,55.0229,54.9384,54.9638,8267.0
2015-08-11 11:25:00,65.1,65.1,65.04,65.05,3296.0,54.9638,54.9638,54.9131,54.9215,3296.0
2015-08-11 11:30:00,65.04,65.15,65.04,65.1,7533.0,54.9131,55.006,54.9131,54.9638,7533.0
2015-08-11 11:35:00,65.11,65.12,65.06,65.06,3423.0,54.9722,54.9806,54.93,54.93,3423.0
2015-08-11 11:40:00,65.03,65.05,64.98,64.98,5438.0,54.9047,54.9215,54.8624,54.8624,5438.0
2015-08-11 11:45:00,65.0,65.02,64.82,64.85,5877.0,54.8793,54.8962,54.7274,54.7527,5877.0
2015-08-11 11:50:00,64.85,64.89,64.83,64.89,4000.0,54.7527,54.7865,54.7358,54.7865,4000.0
2015-08-11 11:55:00,64.9,64.94,64.86,64.94,7060.0,54.7949,54.8287,54.7611,54.8287,7060.0
2015-08-11 12:00:00,64.94,64.95,64.91,64.91,2254.0,54.8287,54.8371,54.8033,54.8033,2254.0
2015-08-11 12:05:00,64.92,64.94,64.9,64.94,4180.0,54.8118,54.8287,54.7949,54.8287,4180.0
2015-08-11 12:10:00,64.93,64.95,64.9,64.95,4500.0,54.8202,54.8371,54.7949,54.8371,4500.0
2015-08-11 12:15:00,64.94,64.97,64.9,64.9,4470.0,54.8287,54.854,54.7949,54.7949,4470.0
2015-08-11 12:20:00,64.9,64.92,64.89,64.89,3206.0,54.7949,54.8118,54.7865,54.7865,3206.0
2015-08-11 12:25:00,64.89,64.94,64.88,64.94,2560.0,54.7865,54.8287,54.778,54.8287,2560.0
2015-08-11 12:30:00,64.94,65.01,64.94,65.0,3665.0,54.8287,54.8878,54.8287,54.8793,3665.0
2015-08-11 12:35:00,65.01,65.02,64.96,64.97,4013.0,54.8878,54.8962,54.8456,54.854,4013.0
2015-08-11 12:40:00,64.96,64.98,64.94,64.94,5308.0,54.8456,54.8624,54.8287,54.8287,5308.0
2015-08-11 12:45:00,64.93,64.96,64.93,64.95,3690.0,54.8202,54.8456,54.8202,54.8371,3690.0
2015-08-11 12:50:00,64.95,64.98,64.94,64.96,3403.0,54.8371,54.8624,54.8287,54.8456,3403.0
2015-08-11 12:55:00,64.95,64.95,64.88,64.88,4687.0,54.8371,54.8371,54.778,54.778,4687.0
2015-08-11 13:00:00,64.88,64.89,64.82,64.83,4504.0,54.778,54.7865,54.7274,54.7358,4504.0
2015-08-11 13:05:00,64.84,64.84,64.79,64.8,1906.0,54.7442,54.7442,54.702,54.7105,1906.0
2015-08-11 13:10:00,64.79,64.79,64.74,64.78,3211.0,54.702,54.702,54.6598,54.6936,3211.0
2015-08-11 13:15:00,64.81,64.83,64.8,64.83,2492.0,54.7189,54.7358,54.7105,54.7358,2492.0
2015-08-11 13:20:00,64.82,64.85,64.79,64.84,3543.0,54.7274,54.7527,54.702,54.7442,3543.0
2015-08-11 13:25:00,64.84,64.88,64.84,64.86,4767.0,54.7442,54.778,54.7442,54.7611,4767.0
2015-08-11 13:30:00,64.86,64.86,64.82,64.83,4906.0,54.7611,54.7611,54.7274,54.7358,4906.0
2015-08-11 13:35:00,64.84,64.88,64.83,64.88,762.0,54.7442,54.778,54.7358,54.778,762.0
2015-08-11 13:40:00,64.88,64.89,64.87,64.89,2700.0,54.778,54.7865,54.7696,54.7865,2700.0
2015-08-11 13:45:00,64.88,64.88,64.87,64.87,4814.0,54.778,54.778,54.7696,54.7696,4814.0
2015-08-11 13:50:00,64.88,64.89,64.86,64.88,3205.0,54.778,54.7865,54.7611,54.778,3205.0
2015-08-11 13:55:00,64.89,64.89,64.84,64.85,3960.0,54.7865,54.7865,54.7442,54.7527,3960.0
2015-08-11 14:00:00,64.82,64.84,64.8,64.8,2021.0,54.7274,54.7442,54.7105,54.7105,2021.0
2015-08-11 14:05:00,64.8,64.91,64.8,64.91,13809.0,54.7105,54.8033,54.7105,54.8033,13809.0
2015-08-11 14:10:00,64.91,64.98,64.88,64.97,31706.0,54.8033,54.8624,54.778,54.854,31706.0
2015-08-11 14:15:00,64.98,64.99,64.85,64.85,18625.0,54.8624,54.8709,54.7527,54.7527,18625.0
2015-08-11 14:20:00,64.85,64.99,64.83,64.96,29910.0,54.7527,54.8709,54.7358,54.8456,29910.0
2015-08-11 14:25:00,64.97,65.01,64.96,65.0,21282.0,54.854,54.8878,54.8456,54.8793,21282.0
2015-08-11 14:30:00,65.0,65.12,64.99,65.1,30826.0,54.8793,54.9806,54.8709,54.9638,30826.0
2015-08-11 14:35:00,65.09,65.19,65.0,65.01,41701.0,54.9553,55.0398,54.8793,54.8878,41701.0
2015-08-11 14:40:00,65.01,65.03,64.99,64.99,5850.0,54.8878,54.9047,54.8709,54.8709,5850.0
2015-08-11 14:45:00,65.0,65.02,64.99,65.0,3552.0,54.8793,54.8962,54.8709,54.8793,3552.0
2015-08-11 14:50:00,64.99,65.01,64.97,64.98,3925.0,54.8709,54.8878,54.854,54.8624,3925.0
2015-08-11 14:55:00,64.98,65.12,64.98,65.07,30217.0,54.8624,54.9806,54.8624,54.9384,30217.0
2015-08-11 15:00:00,65.08,65.1,65.05,65.06,20946.0,54.9469,54.9638,54.9215,54.93,20946.0
2015-08-11 15:05:00,65.06,65.07,65.0,65.01,9143.0,54.93,54.9384,54.8793,54.8878,9143.0
2015-08-11 15:10:00,65.0,65.1,64.98,65.1,16820.0,54.8793,54.9638,54.8624,54.9638,16820.0
2015-08-11 15:15:00,65.09,65.11,65.04,65.09,17568.0,54.9553,54.9722,54.9131,54.9553,17568.0
2015-08-11 15:20:00,65.09,65.1,65.04,65.09,20432.0,54.9553,54.9638,54.9131,54.9553,20432.0
2015-08-11 15:25:00,65.09,65.12,65.07,65.1,12706.0,54.9553,54.9806,54.9384,54.9638,12706.0
2015-08-11 15:30:00,65.11,65.13,65.07,65.09,15234.0,54.9722,54.9891,54.9384,54.9553,15234.0
2015-08-11 15:35:00,65.08,65.13,65.04,65.12,21804.0,54.9469,54.9891,54.9131,54.9806,21804.0
2015-08-11 15:40:00,65.1,65.15,65.07,65.1,16564.0,54.9638,55.006,54.9384,54.9638,16564.0
2015-08-11 15:45:00,65.1,65.11,65.03,65.06,46926.0,54.9638,54.9722,54.9047,54.93,46926.0
2015-08-11 15:50:00,65.06,65.12,65.05,65.08,26364.0,54.93,54.9806,54.9215,54.9469,26364.0
2015-08-11 15:55:00,65.07,65.11,65.02,65.09,58192.0,54.9384,54.9722,54.8962,54.9553,58192.0
2015-08-12 09:30:00,68.57,69.7,68.4,69.0,261863.0,57.8935,58.8475,57.7499,58.2565,261863.0
2015-08-12 09:35:00,69.0,69.03,68.62,68.79,295185.0,58.2565,58.2819,57.9357,58.0792,295185.0
2015-08-12 09:40:00,68.79,68.89,68.46,68.58,236512.0,58.0792,58.1637,57.8006,57.9019,236512.0
2015-08-12 09:45:00,68.51,68.97,68.07,68.7,164886.0,57.8428,58.2312,57.4713,58.0032,164886.0
2015-08-12 09:50:00,68.69,69.16,68.69,69.05,130211.0,57.9948,58.3916,57.9948,58.2987,130211.0
2015-08-12 09:55:00,69.05,69.07,68.76,69.01,103238.0,58.2987,58.3156,58.0539,58.265,103238.0
2015-08-12 10:00:00,68.98,69.07,68.84,69.0,97075.0,58.2396,58.3156,58.1214,58.2565,97075.0
2015-08-12 10:05:00,68.97,69.45,68.89,69.2,85873.0,58.2312,58.6365,58.1637,58.4254,85873.0
2015-08-12 10:10:00,69.23,69.27,68.96,69.0,156696.0,58.4507,58.4845,58.2228,58.2565,156696.0
2015-08-12 10:15:00,69.01,69.17,68.9,69.1,76146.0,58.265,58.4001,58.1721,58.341,76146.0
2015-08-12 10:20:00,69.1,69.15,68.92,68.92,59014.0,58.341,58.3832,58.189,58.189,59014.0
2015-08-12 10:25:00,68.89,69.02,68.85,68.91,104724.0,58.1637,58.2734,58.1299,58.1805,104724.0
2015-08-12 10:30:00,68.93,68.95,68.77,68.87,59071.0,58.1974,58.2143,58.0623,58.1468,59071.0
2015-08-12 10:35:00,68.87,69.1,68.85,68.99,66705.0,58.1468,58.341,58.1299,58.2481,66705.0
2015-08-12 10:40:00,68.95,69.06,68.9,69.0,63633.0,58.2143,58.3072,58.1721,58.2565,63633.0
2015-08-12 10:45:00,68.99,69.03,68.96,69.0,28906.0,58.2481,58.2819,58.2228,58.2565,28906.0
2015-08-12 10:50:00,69.0,69.02,68.93,68.96,46274.0,58.2565,58.2734,58.1974,58.2228,46274.0
2015-08-12 10:55:00,68.95,69.05,68.92,69.01,41427.0,58.2143,58.2987,58.189,58.265,41427.0
2015-08-12 11:00:00,69.01,69.2,68.99,69.03,68764.0,58.265,58.4254,58.2481,58.2819,68764.0
2015-08-12 11:05:00,69.0,69.09,68.95,68.99,42465.0,58.2565,58.3325,58.2143,58.2481,42465.0
2015-08-12 11:10:00,68.99,69.09,68.92,69.01,32982.0,58.2481,58.3325,58.189,58.265,32982.0
2015-08-12 11:15:00,69.01,69.08,68.99,69.07,37694.0,58.265,58.3241,58.2481,58.3156,37694.0
2015-08-12 11:20:00,69.06,69.42,69.03,69.2,112076.0,58.3072,58.6111,58.2819,58.4254,112076.0
2015-08-12 11:25:00,69.21,69.22,69.07,69.15,58602.0,58.4338,58.4423,58.3156,58.3832,58602.0
2015-08-12 11:30:00,69.17,69.42,69.16,69.38,58318.0,58.4001,58.6111,58.3916,58.5774,58318.0
2015-08-12 11:35:00,69.38,69.55,69.36,69.51,119970.0,58.5774,58.7209,58.5605,58.6871,119970.0
2015-08-12 11:40:00,69.5,69.69,69.49,69.66,93894.0,58.6787,58.8391,58.6702,58.8138,93894.0
2015-08-12 11:45:00,69.65,69.87,69.63,69.86,75677.0,58.8053,58.9911,58.7884,58.9826,75677.0
2015-08-12 11:50:00,69.86,70.08,69.85,70.05,156250.0,58.9826,59.1684,58.9742,59.143,156250.0
2015-08-12 11:55:00,70.06,70.3,69.66,69.84,232681.0,59.1515,59.3541,58.8138,58.9657,232681.0
2015-08-12 12:00:00,69.85,69.88,69.72,69.78,49201.0,58.9742,58.9995,58.8644,58.9151,49201.0
2015-08-12 12:05:00,69.78,69.89,69.75,69.89,26117.0,58.9151,59.0079,58.8897,59.0079,26117.0
2015-08-12 12:10:00,69.88,70.16,69.87,70.12,44653.0,58.9995,59.2359,58.9911,59.2021,44653.0
2015-08-12 12:15:00,70.15,70.3,70.14,70.25,36082.0,59.2275,59.3541,59.219,59.3119,36082.0
2015-08-12 12:20:00,70.21,70.21,69.97,70.07,33654.0,59.2781,59.2781,59.0755,59.1599,33654.0
2015-08-12 12:25:00,70.05,70.07,69.95,70.05,13502.0,59.143,59.1599,59.0586,59.143,13502.0
2015-08-12 12:30:00,70.05,70.29,70.04,70.29,22793.0,59.143,59.3457,59.1346,59.3457,22793.0
2015-08-12 12:35:00,70.3,70.36,70.14,70.16,28379.0,59.3541,59.4048,59.219,59.2359,28379.0
2015-08-12 12:40:00,70.17,70.28,70.07,70.21,21133.0,59.2444,59.3372,59.1599,59.2781,21133.0
2015-08-12 12:45:00,70.21,70.29,70.14,70.15,44354.0,59.2781,59.3457,59.219,59.2275,44354.0
2015-08-12 12:50:00,70.15,70.18,69.87,69.94,40934.0,59.2275,59.2528,58.9911,59.0502,40934.0
2015-08-12 12:55:00,69.93,70.0,69.81,69.84,31019.0,59.0417,59.1008,58.9404,58.9657,31019.0
2015-08-12 13:00:00,69.86,69.95,69.67,69.87,98903.0,58.9826,59.0586,58.8222,58.9911,98903.0
2015-08-12 13:05:00,69.89,69.96,69.87,69.89,16938.0,59.0079,59.067,58.9911,59.0079,16938.0
2015-08-12 13:10:00,69.87,70.06,69.86,69.96,46149.0,58.9911,59.1515,58.9826,59.067,46149.0
2015-08-12 13:15:00,69.98,70.1,69.96,70.1,22729.0,59.0839,59.1853,59.067,59.1853,22729.0
2015-08-12 13:20:00,70.09,70.13,69.99,70.06,19978.0,59.1768,59.2106,59.0924,59.1515,19978.0
2015-08-12 13:25:00,70.04,70.05,69.92,69.92,29106.0,59.1346,59.143,59.0333,59.0333,29106.0
2015-08-12 13:30:00,69.91,69.93,69.71,69.77,22245.0,59.0248,59.0417,58.856,58.9066,22245.0
2015-08-12 13:35:00,69.78,69.87,69.78,69.86,13301.0,58.9151,58.9911,58.9151,58.9826,13301.0
2015-08-12 13:40:00,69.87,69.92,69.71,69.74,61945.0,58.9911,59.0333,58.856,58.8813,61945.0
2015-08-12 13:45:00,69.76,69.83,69.64,69.83,24672.0,58.8982,58.9573,58.7969,58.9573,24672.0
2015-08-12 13:50:00,69.83,69.97,69.82,69.95,35766.0,58.9573,59.0755,58.9488,59.0586,35766.0
2015-08-12 13:55:00,69.93,70.03,69.93,69.99,22153.0,59.0417,59.1262,59.0417,59.0924,22153.0
2015-08-12 14:00:00,69.99,70.06,69.93,69.97,39545.0,59.0924,59.1515,59.0417,59.0755,39545.0
2015-08-12 14:05:00,69.96,70.16,69.94,70.15,38772.0,59.067,59.2359,59.0502,59.2275,38772.0
2015-08-12 14:10:00,70.14,70.21,70.07,70.17,36041.0,59.219,59.2781,59.1599,59.2444,36041.0
2015-08-12 14:15:00,70.17,70.18,70.02,70.05,15721.0,59.2444,59.2528,59.1177,59.143,15721.0
2015-08-12 14:20:00,70.05,70.07,70.01,70.06,19878.0,59.143,59.1599,59.1093,59.1515,19878.0
2015-08-12 14:25:00,70.07,70.12,70.0,70.01,40561.0,59.1599,59.2021,59.1008,59.1093,40561.0
2015-08-12 14:30:00,70.0,70.1,70.0,70.04,25265.0,59.1008,59.1853,59.1008,59.1346,25265.0
2015-08-12 14:35:00,70.03,70.24,70.01,70.24,29633.0,59.1262,59.3035,59.1093,59.3035,29633.0
2015-08-12 14:40:00,70.22,70.34,70.22,70.28,92297.0,59.2866,59.3879,59.2866,59.3372,92297.0
2015-08-12 14:45:00,70.28,70.37,70.27,70.31,37174.0,59.3372,59.4132,59.3288,59.3626,37174.0
2015-08-12 14:50:00,70.3,70.35,70.27,70.35,40314.0,59.3541,59.3963,59.3288,59.3963,40314.0
2015-08-12 14:55:00,70.35,70.41,70.32,70.41,37746.0,59.3963,59.447,59.371,59.447,37746.0
2015-08-12 15:00:00,70.41,70.45,70.37,70.38,66677.0,59.447,59.4808,59.4132,59.4217,66677.0
2015-08-12 15:05:00,70.38,70.44,70.38,70.43,46644.0,59.4217,59.4723,59.4217,59.4639,46644.0
2015-08-12 15:10:00,70.44,70.57,70.44,70.56,76075.0,59.4723,59.5821,59.4723,59.5736,76075.0
2015-08-12 15:15:00,70.56,70.74,70.54,70.66,221430.0,59.5736,59.7256,59.5567,59.6581,221430.0
2015-08-12 15:20:00,70.66,70.72,70.63,70.7,51716.0,59.6581,59.7087,59.6327,59.6918,51716.0
2015-08-12 15:25:00,70.7,70.89,70.7,70.81,77434.0,59.6918,59.8522,59.6918,59.7847,77434.0
2015-08-12 15:30:00,70.8,70.86,70.73,70.8,109962.0,59.7763,59.8269,59.7172,59.7763,109962.0
2015-08-12 15:35:00,70.81,70.84,70.55,70.55,86742.0,59.7847,59.81,59.5652,59.5652,86742.0
2015-08-12 15:40:00,70.55,70.63,70.46,70.49,110330.0,59.5652,59.6327,59.4892,59.5145,110330.0
2015-08-12 15:45:00,70.48,70.48,70.28,70.36,128188.0,59.5061,59.5061,59.3372,59.4048,128188.0
2015-08-12 15:50:00,70.35,70.79,70.35,70.79,155841.0,59.3963,59.7678,59.3963,59.7678,155841.0
2015-08-12 15:55:00,70.79,70.8,70.63,70.78,275658.0,59.7678,59.7763,59.6327,59.7594,275658.0
2015-08-13 09:30:00,70.76,70.96,70.33,70.85,55802.0,59.7425,59.9113,59.3794,59.8185,55802.0
2015-08-13 09:35:00,70.85,70.9,70.58,70.64,45247.0,59.8185,59.8607,59.5905,59.6412,45247.0
2015-08-13 09:40:00,70.66,70.69,70.49,70.65,23184.0,59.6581,59.6834,59.5145,59.6496,23184.0
2015-08-13 09:45:00,70.62,70.67,70.49,70.55,16252.0,59.6243,59.6665,59.5145,59.5652,16252.0
2015-08-13 09:50:00,70.54,70.72,70.49,70.69,42507.0,59.5567,59.7087,59.5145,59.6834,42507.0
2015-08-13 09:55:00,70.67,70.74,70.52,70.58,36192.0,59.6665,59.7256,59.5399,59.5905,36192.0
2015-08-13 10:00:00,70.56,70.64,70.43,70.45,59219.0,59.5736,59.6412,59.4639,59.4808,59219.0
2015-08-13 10:05:00,70.46,70.56,70.44,70.55,18647.0,59.4892,59.5736,59.4723,59.5652,18647.0
2015-08-13 10:10:00,70.56,70.57,70.37,70.44,20280.0,59.5736,59.5821,59.4132,59.4723,20280.0
2015-08-13 10:15:00,70.45,70.48,70.37,70.4,25315.0,59.4808,59.5061,59.4132,59.4385,25315.0
2015-08-13 10:20:00,70.41,70.44,70.32,70.32,78745.0,59.447,59.4723,59.371,59.371,78745.0
2015-08-13 10:25:00,70.34,70.36,70.25,70.29,29490.0,59.3879,59.4048,59.3119,59.3457,29490.0
2015-08-13 10:30:00,70.27,70.29,70.16,70.22,90918.0,59.3288,59.3457,59.2359,59.2866,90918.0
2015-08-13 10:35:00,70.21,70.28,70.18,70.23,30245.0,59.2781,59.3372,59.2528,59.295,30245.0
2015-08-13 10:40:00,70.24,70.25,70.2,70.22,17390.0,59.3035,59.3119,59.2697,59.2866,17390.0
2015-08-13 10:45:00,70.2,70.24,70.13,70.13,19452.0,59.2697,59.3035,59.2106,59.2106,19452.0
2015-08-13 10:50:00,70.12,70.17,70.1,70.16,34224.0,59.2021,59.2444,59.1853,59.2359,34224.0
2015-08-13 10:55:00,70.17,70.18,70.09,70.13,55729.0,59.2444,59.2528,59.1768,59.2106,55729.0
2015-08-13 11:00:00,70.12,70.18,70.05,70.08,19923.0,59.2021,59.2528,59.143,59.1684,19923.0
2015-08-13 11:05:00,70.09,70.12,69.96,69.99,72005.0,59.1768,59.2021,59.067,59.0924,72005.0
2015-08-13 11:10:00,69.99,70.02,69.95,69.98,23194.0,59.0924,59.1177,59.0586,59.0839,23194.0
2015-08-13 11:15:00,69.98,70.11,69.98,70.11,17254.0,59.0839,59.1937,59.0839,59.1937,17254.0
2015-08-13 11:20:00,70.11,70.18,70.11,70.16,7571.0,59.1937,59.2528,59.1937,59.2359,7571.0
2015-08-13 11:25:00,70.15,70.15,70.01,70.01,9941.0,59.2275,59.2275,59.1093,59.1093,9941.0
2015-08-13 11:30:00,70.02,70.06,69.98,69.99,18786.0,59.1177,59.1515,59.0839,59.0924,18786.0
2015-08-13 11:35:00,70.0,70.01,69.97,69.98,17328.0,59.1008,59.1093,59.0755,59.0839,17328.0
2015-08-13 11:40:00,69.99,70.08,69.98,70.08,16584.0,59.0924,59.1684,59.0839,59.1684,16584.0
2015-08-13 11:45:00,70.07,70.16,70.05,70.15,52617.0,59.1599,59.2359,59.143,59.2275,52617.0
2015-08-13 11:50:00,70.15,70.15,70.11,70.13,7804.0,59.2275,59.2275,59.1937,59.2106,7804.0
2015-08-13 11:55:00,70.13,70.16,70.05,70.14,28134.0,59.2106,59.2359,59.143,59.219,28134.0
2015-08-13 12:00:00,70.13,70.17,70.11,70.14,7040.0,59.2106,59.2444,59.1937,59.219,7040.0
2015-08-13 12:05:00,70.17,70.2,70.03,70.03,44341.0,59.2444,59.2697,59.1262,59.1262,44341.0
2015-08-13 12:10:00,70.03,70.04,69.99,70.01,23117.0,59.1262,59.1346,59.0924,59.1093,23117.0
2015-08-13 12:15:00,70.0,70.02,69.99,70.02,20101.0,59.1008,59.1177,59.0924,59.1177,20101.0
2015-08-13 12:20:00,70.03,70.07,70.02,70.03,7321.0,59.1262,59.1599,59.1177,59.1262,7321.0
2015-08-13 12:25:00,70.04,70.16,70.04,70.14,10481.0,59.1346,59.2359,59.1346,59.219,10481.0
2015-08-13 12:30:00,70.15,70.24,70.14,70.21,26824.0,59.2275,59.3035,59.219,59.2781,26824.0
2015-08-13 12:35:00,70.22,70.22,70.13,70.15,20699.0,59.2866,59.2866,59.2106,59.2275,20699.0
2015-08-13 12:40:00,70.14,70.15,70.03,70.1,17990.0,59.219,59.2275,59.1262,59.1853,17990.0
2015-08-13 12:45:00,70.11,70.16,70.11,70.13,5868.0,59.1937,59.2359,59.1937,59.2106,5868.0
2015-08-13 12:50:00,70.14,70.18,70.13,70.17,40250.0,59.219,59.2528,59.2106,59.2444,40250.0
2015-08-13 12:55:00,70.17,70.22,70.16,70.18,30908.0,59.2444,59.2866,59.2359,59.2528,30908.0
2015-08-13 13:00:00,70.19,70.22,70.17,70.22,10300.0,59.2612,59.2866,59.2444,59.2866,10300.0
2015-08-13 13:05:00,70.22,70.26,70.22,70.26,14534.0,59.2866,59.3203,59.2866,59.3203,14534.0
2015-08-13 13:10:00,70.25,70.42,70.25,70.4,32314.0,59.3119,59.4554,59.3119,59.4385,32314.0
2015-08-13 13:15:00,70.4,70.44,70.34,70.38,17297.0,59.4385,59.4723,59.3879,59.4217,17297.0
2015-08-13 13:20:00,70.36,70.41,70.35,70.36,8056.0,59.4048,59.447,59.3963,59.4048,8056.0
2015-08-13 13:25:00,70.35,70.35,70.24,70.26,6791.0,59.3963,59.3963,59.3035,59.3203,6791.0
2015-08-13 13:30:00,70.29,70.29,70.22,70.25,20278.0,59.3457,59.3457,59.2866,59.3119,20278.0
2015-08-13 13:35:00,70.23,70.3,70.23,70.25,11025.0,59.295,59.3541,59.295,59.3119,11025.0
2015-08-13 13:40:00,70.25,70.25,70.17,70.17,12496.0,59.3119,59.3119,59.2444,59.2444,12496.0
2015-08-13 13:45:00,70.17,70.25,70.16,70.24,8412.0,59.2444,59.3119,59.2359,59.3035,8412.0
2015-08-13 13:50:00,70.21,70.22,70.13,70.17,11875.0,59.2781,59.2866,59.2106,59.2444,11875.0
2015-08-13 13:55:00,70.15,70.26,70.15,70.26,22693.0,59.2275,59.3203,59.2275,59.3203,22693.0
2015-08-13 14:00:00,70.27,70.3,70.23,70.28,16838.0,59.3288,59.3541,59.295,59.3372,16838.0
2015-08-13 14:05:00,70.28,70.29,70.26,70.26,9378.0,59.3372,59.3457,59.3203,59.3203,9378.0
2015-08-13 14:10:00,70.26,70.27,70.25,70.27,6922.0,59.3203,59.3288,59.3119,59.3288,6922.0
2015-08-13 14:15:00,70.28,70.31,70.28,70.3,8097.0,59.3372,59.3626,59.3372,59.3541,8097.0
2015-08-13 14:20:00,70.29,70.44,70.28,70.44,9977.0,59.3457,59.4723,59.3372,59.4723,9977.0
2015-08-13 14:25:00,70.44,70.49,70.44,70.48,10648.0,59.4723,59.5145,59.4723,59.5061,10648.0
2015-08-13 14:30:00,70.48,70.49,70.39,70.41,14098.0,59.5061,59.5145,59.4301,59.447,14098.0
2015-08-13 14:35:00,70.4,70.41,70.35,70.38,12012.0,59.4385,59.447,59.3963,59.4217,12012.0
2015-08-13 14:40:00,70.4,70.41,70.38,70.38,6194.0,59.4385,59.447,59.4217,59.4217,6194.0
2015-08-13 14:45:00,70.38,70.43,70.37,70.43,15112.0,59.4217,59.4639,59.4132,59.4639,15112.0
2015-08-13 14:50:00,70.43,70.47,70.4,70.43,22252.0,59.4639,59.4976,59.4385,59.4639,22252.0
2015-08-13 14:55:00,70.44,70.44,70.41,70.42,10268.0,59.4723,59.4723,59.447,59.4554,10268.0
2015-08-13 15:00:00,70.43,70.5,70.42,70.5,59452.0,59.4639,59.523,59.4554,59.523,59452.0
2015-08-13 15:05:00,70.49,70.5,70.45,70.46,25570.0,59.5145,59.523,59.4808,59.4892,25570.0
2015-08-13 15:10:00,70.45,70.46,70.35,70.39,19428.0,59.4808,59.4892,59.3963,59.4301,19428.0
2015-08-13 15:15:00,70.39,70.4,70.36,70.39,14370.0,59.4301,59.4385,59.4048,59.4301,14370.0
2015-08-13 15:20:00,70.39,70.39,70.25,70.26,28593.0,59.4301,59.4301,59.3119,59.3203,28593.0
2015-08-13 15:25:00,70.26,70.37,70.25,70.32,35519.0,59.3203,59.4132,59.3119,59.371,35519.0
2015-08-13 15:30:00,70.31,70.31,70.21,70.21,29712.0,59.3626,59.3626,59.2781,59.2781,29712.0
2015-08-13 15:35:00,70.22,70.25,70.15,70.22,33931.0,59.2866,59.3119,59.2275,59.2866,33931.0
2015-08-13 15:40:00,70.23,70.25,70.14,70.18,32803.0,59.295,59.3119,59.219,59.2528,32803.0
2015-08-13 15:45:00,70.17,70.37,70.14,70.37,80295.0,59.2444,59.4132,59.219,59.4132,80295.0
2015-08-13 15:50:00,70.36,70.36,70.28,70.33,64676.0,59.4048,59.4048,59.3372,59.3794,64676.0
2015-08-13 15:55:00,70.32,70.33,70.15,70.17,123461.0,59.371,59.3794,59.2275,59.2444,123461.0
2015-08-14 09:30:00,69.98,70.1,69.95,70.1,17686.0,59.0839,59.1853,59.0586,59.1853,17686.0
2015-08-14 09:35:00,70.09,70.11,69.93,70.03,7990.0,59.1768,59.1937,59.0417,59.1262,7990.0
2015-08-14 09:40:00,69.99,70.06,69.7,70.0,65275.0,59.0924,59.1515,58.8475,59.1008,65275.0
2015-08-14 09:45:00,70.0,70.03,69.73,69.73,42967.0,59.1008,59.1262,58.8729,58.8729,42967.0
2015-08-14 09:50:00,69.73,69.93,69.72,69.79,33100.0,58.8729,59.0417,58.8644,58.9235,33100.0
2015-08-14 09:55:00,69.81,69.93,69.75,69.93,11732.0,58.9404,59.0417,58.8897,59.0417,11732.0
2015-08-14 10:00:00,69.92,69.99,69.9,69.99,13826.0,59.0333,59.0924,59.0164,59.0924,13826.0
2015-08-14 10:05:00,69.99,70.01,69.83,69.88,13300.0,59.0924,59.1093,58.9573,58.9995,13300.0
2015-08-14 10:10:00,69.88,70.0,69.87,70.0,21080.0,58.9995,59.1008,58.9911,59.1008,21080.0
2015-08-14 10:15:00,70.0,70.23,69.94,70.23,27015.0,59.1008,59.295,59.0502,59.295,27015.0
2015-08-14 10:20:00,70.23,70.29,70.13,70.28,19366.0,59.295,59.3457,59.2106,59.3372,19366.0
2015-08-14 10:25:00,70.31,70.31,70.12,70.13,19747.0,59.3626,59.3626,59.2021,59.2106,19747.0
2015-08-14 10:30:00,70.15,70.25,70.12,70.23,14133.0,59.2275,59.3119,59.2021,59.295,14133.0
2015-08-14 10:35:00,70.24,70.25,70.09,70.23,15515.0,59.3035,59.3119,59.1768,59.295,15515.0
2015-08-14 10:40:00,70.21,70.21,70.13,70.15,12055.0,59.2781,59.2781,59.2106,59.2275,12055.0
2015-08-14 10:45:00,70.16,70.2,70.09,70.19,15588.0,59.2359,59.2697,59.1768,59.2612,15588.0
2015-08-14 10:50:00,70.18,70.32,70.18,70.29,31256.0,59.2528,59.371,59.2528,59.3457,31256.0
2015-08-14 10:55:00,70.3,70.3,70.16,70.16,8310.0,59.3541,59.3541,59.2359,59.2359,8310.0
2015-08-14 11:00:00,70.17,70.18,70.11,70.14,7799.0,59.2444,59.2528,59.1937,59.219,7799.0
2015-08-14 11:05:00,70.13,70.16,70.06,70.13,12696.0,59.2106,59.2359,59.1515,59.2106,12696.0
2015-08-14 11:10:00,70.13,70.13,69.98,70.0,15542.0,59.2106,59.2106,59.0839,59.1008,15542.0
2015-08-14 11:15:00,70.0,70.05,69.97,70.04,9691.0,59.1008,59.143,59.0755,59.1346,9691.0
2015-08-14 11:20:00,70.04,70.09,70.04,70.06,7658.0,59.1346,59.1768,59.1346,59.1515,7658.0
2015-08-14 11:25:00,70.06,70.08,70.04,70.07,8323.0,59.1515,59.1684,59.1346,59.1599,8323.0
2015-08-14 11:30:00,70.07,70.08,70.04,70.07,12321.0,59.1599,59.1684,59.1346,59.1599,12321.0
2015-08-14 11:35:00,70.05,70.18,70.02,70.18,15427.0,59.143,59.2528,59.1177,59.2528,15427.0
2015-08-14 11:40:00,70.19,70.26,70.18,70.25,4965.0,59.2612,59.3203,59.2528,59.3119,4965.0
2015-08-14 11:45:00,70.24,70.26,70.19,70.2,5594.0,59.3035,59.3203,59.2612,59.2697,5594.0
2015-08-14 11:50:00,70.2,70.2,70.13,70.17,15152.0,59.2697,59.2697,59.2106,59.2444,15152.0
2015-08-14 11:55:00,70.17,70.19,70.14,70.19,15788.0,59.2444,59.2612,59.219,59.2612,15788.0
2015-08-14 12:00:00,70.18,70.2,70.15,70.17,8112.0,59.2528,59.2697,59.2275,59.2444,8112.0
2015-08-14 12:05:00,70.16,70.16,70.12,70.13,7681.0,59.2359,59.2359,59.2021,59.2106,7681.0
2015-08-14 12:10:00,70.14,70.15,70.11,70.12,5135.0,59.219,59.2275,59.1937,59.2021,5135.0
2015-08-14 12:15:00,70.12,70.14,70.09,70.12,7360.0,59.2021,59.219,59.1768,59.2021,7360.0
2015-08-14 12:20:00,70.14,70.15,70.08,70.08,5300.0,59.219,59.2275,59.1684,59.1684,5300.0
2015-08-14 12:25:00,70.09,70.12,70.09,70.1,3400.0,59.1768,59.2021,59.1768,59.1853,3400.0
2015-08-14 12:30:00,70.11,70.18,70.09,70.18,5383.0,59.1937,59.2528,59.1768,59.2528,5383.0
2015-08-14 12:35:00,70.18,70.18,70.13,70.15,7066.0,59.2528,59.2528,59.2106,59.2275,7066.0
2015-08-14 12:40:00,70.14,70.15,70.1,70.12,5055.0,59.219,59.2275,59.1853,59.2021,5055.0
2015-08-14 12:45:00,70.12,70.12,69.95,69.99,6164.0,59.2021,59.2021,59.0586,59.0924,6164.0
2015-08-14 12:50:00,69.98,69.98,69.92,69.94,2800.0,59.0839,59.0839,59.0333,59.0502,2800.0
2015-08-14 12:55:00,69.93,69.96,69.92,69.96,3539.0,59.0417,59.067,59.0333,59.067,3539.0
2015-08-14 13:00:00,69.95,69.97,69.91,69.96,6309.0,59.0586,59.0755,59.0248,59.067,6309.0
2015-08-14 13:05:00,69.96,70.04,69.96,70.04,5993.0,59.067,59.1346,59.067,59.1346,5993.0
2015-08-14 13:10:00,70.02,70.1,70.01,70.1,1704.0,59.1177,59.1853,59.1093,59.1853,1704.0
2015-08-14 13:15:00,70.11,70.21,70.11,70.21,15550.0,59.1937,59.2781,59.1937,59.2781,15550.0
2015-08-14 13:20:00,70.22,70.26,70.21,70.26,15185.0,59.2866,59.3203,59.2781,59.3203,15185.0
2015-08-14 13:25:00,70.26,70.29,70.22,70.24,33200.0,59.3203,59.3457,59.2866,59.3035,33200.0
2015-08-14 13:30:00,70.24,70.26,70.19,70.2,16535.0,59.3035,59.3203,59.2612,59.2697,16535.0
2015-08-14 13:35:00,70.21,70.22,70.17,70.19,6594.0,59.2781,59.2866,59.2444,59.2612,6594.0
2015-08-14 13:40:00,70.18,70.2,70.18,70.19,5694.0,59.2528,59.2697,59.2528,59.2612,5694.0
2015-08-14 13:45:00,70.17,70.17,70.07,70.07,4715.0,59.2444,59.2444,59.1599,59.1599,4715.0
2015-08-14 13:50:00,70.08,70.1,70.03,70.09,22232.0,59.1684,59.1853,59.1262,59.1768,22232.0
2015-08-14 13:55:00,70.09,70.18,70.09,70.18,8045.0,59.1768,59.2528,59.1768,59.2528,8045.0
2015-08-14 14:00:00,70.18,70.2,70.17,70.19,7943.0,59.2528,59.2697,59.2444,59.2612,7943.0
2015-08-14 14:05:00,70.18,70.19,70.12,70.12,8846.0,59.2528,59.2612,59.2021,59.2021,8846.0
2015-08-14 14:10:00,70.12,70.17,70.12,70.14,6343.0,59.2021,59.2444,59.2021,59.219,6343.0
2015-08-14 14:15:00,70.14,70.15,70.12,70.15,5550.0,59.219,59.2275,59.2021,59.2275,5550.0
2015-08-14 14:20:00,70.15,70.16,70.13,70.13,5596.0,59.2275,59.2359,59.2106,59.2106,5596.0
2015-08-14 14:25:00,70.14,70.16,70.12,70.12,7762.0,59.219,59.2359,59.2021,59.2021,7762.0
2015-08-14 14:30:00,70.12,70.16,70.1,70.16,11692.0,59.2021,59.2359,59.1853,59.2359,11692.0
2015-08-14 14:35:00,70.15,70.15,70.09,70.15,9187.0,59.2275,59.2275,59.1768,59.2275,9187.0
2015-08-14 14:40:00,70.15,70.15,70.12,70.13,5832.0,59.2275,59.2275,59.2021,59.2106,5832.0
2015-08-14 14:45:00,70.14,70.16,70.13,70.15,5604.0,59.219,59.2359,59.2106,59.2275,5604.0
2015-08-14 14:50:00,70.14,70.15,70.12,70.13,6541.0,59.219,59.2275,59.2021,59.2106,6541.0
2015-08-14 14:55:00,70.14,70.14,70.11,70.11,9534.0,59.219,59.219,59.1937,59.1937,9534.0
2015-08-14 15:00:00,70.11,70.17,70.1,70.17,15211.0,59.1937,59.2444,59.1853,59.2444,15211.0
2015-08-14 15:05:00,70.17,70.2,70.17,70.2,3980.0,59.2444,59.2697,59.2444,59.2697,3980.0
2015-08-14 15:10:00,70.2,70.2,70.16,70.17,13767.0,59.2697,59.2697,59.2359,59.2444,13767.0
2015-08-14 15:15:00,70.17,70.21,70.17,70.21,13952.0,59.2444,59.2781,59.2444,59.2781,13952.0
2015-08-14 15:20:00,70.21,70.37,70.21,70.32,28256.0,59.2781,59.4132,59.2781,59.371,28256.0
2015-08-14 15:25:00,70.32,70.32,70.27,70.3,15553.0,59.371,59.371,59.3288,59.3541,15553.0
2015-08-14 15:30:00,70.29,70.3,70.25,70.26,24934.0,59.3457,59.3541,59.3119,59.3203,24934.0
2015-08-14 15:35:00,70.26,70.28,70.23,70.28,17945.0,59.3203,59.3372,59.295,59.3372,17945.0
2015-08-14 15:40:00,70.28,70.28,70.25,70.28,24052.0,59.3372,59.3372,59.3119,59.3372,24052.0
2015-08-14 15:45:00,70.27,70.33,70.27,70.3,25176.0,59.3288,59.3794,59.3288,59.3541,25176.0
2015-08-14 15:50:00,70.3,70.31,70.22,70.23,29124.0,59.3541,59.3626,59.2866,59.295,29124.0
2015-08-14 15:55:00,70.23,70.3,70.2,70.3,56925.0,59.295,59.3541,59.2697,59.3541,56925.0
2015-08-17 09:30:00,70.3,70.68,70.2,70.6,56130.0,59.3541,59.6749,59.2697,59.6074,56130.0
2015-08-17 09:35:00,70.64,70.64,70.22,70.25,18712.0,59.6412,59.6412,59.2866,59.3119,18712.0
2015-08-17 09:40:00,70.26,70.53,70.26,70.49,26760.0,59.3203,59.5483,59.3203,59.5145,26760.0
2015-08-17 09:45:00,70.48,70.5,70.3,70.35,31203.0,59.5061,59.523,59.3541,59.3963,31203.0
2015-08-17 09:50:00,70.34,70.5,70.33,70.46,10098.0,59.3879,59.523,59.3794,59.4892,10098.0
2015-08-17 09:55:00,70.45,70.46,70.42,70.45,20400.0,59.4808,59.4892,59.4554,59.4808,20400.0
2015-08-17 10:00:00,70.45,70.45,70.33,70.37,52600.0,59.4808,59.4808,59.3794,59.4132,52600.0
2015-08-17 10:05:00,70.37,70.54,70.37,70.47,16453.0,59.4132,59.5567,59.4132,59.4976,16453.0
2015-08-17 10:10:00,70.47,70.6,70.45,70.6,13682.0,59.4976,59.6074,59.4808,59.6074,13682.0
2015-08-17 10:15:00,70.61,70.76,70.59,70.71,18396.0,59.6158,59.7425,59.599,59.7003,18396.0
2015-08-17 10:20:00,70.71,70.8,70.52,70.53,25027.0,59.7003,59.7763,59.5399,59.5483,25027.0
2015-08-17 10:25:00,70.52,70.68,70.5,70.5,26358.0,59.5399,59.6749,59.523,59.523,26358.0
2015-08-17 10:30:00,70.5,70.64,70.5,70.62,13366.0,59.523,59.6412,59.523,59.6243,13366.0
2015-08-17 10:35:00,70.62,70.68,70.62,70.68,15633.0,59.6243,59.6749,59.6243,59.6749,15633.0
2015-08-17 10:40:00,70.67,70.68,70.64,70.67,4950.0,59.6665,59.6749,59.6412,59.6665,4950.0
2015-08-17 10:45:00,70.7,70.72,70.67,70.71,8369.0,59.6918,59.7087,59.6665,59.7003,8369.0
2015-08-17 10:50:00,70.72,70.75,70.69,70.75,19225.0,59.7087,59.734,59.6834,59.734,19225.0
2015-08-17 10:55:00,70.76,70.89,70.75,70.87,30055.0,59.7425,59.8522,59.734,59.8354,30055.0
2015-08-17 11:00:00,70.88,70.88,70.79,70.81,22989.0,59.8438,59.8438,59.7678,59.7847,22989.0
2015-08-17 11:05:00,70.82,70.88,70.76,70.84,12192.0,59.7931,59.8438,59.7425,59.81,12192.0
2015-08-17 11:10:00,70.8,71.05,70.8,71.04,35461.0,59.7763,59.9873,59.7763,59.9789,35461.0
2015-08-17 11:15:00,71.03,71.03,70.85,70.85,20771.0,59.9704,59.9704,59.8185,59.8185,20771.0
2015-08-17 11:20:00,70.85,70.85,70.72,70.73,7604.0,59.8185,59.8185,59.7087,59.7172,7604.0
2015-08-17 11:25:00,70.75,70.87,70.74,70.82,21888.0,59.734,59.8354,59.7256,59.7931,21888.0
2015-08-17 11:30:00,70.8,70.83,70.8,70.8,6300.0,59.7763,59.8016,59.7763,59.7763,6300.0
2015-08-17 11:35:00,70.8,70.85,70.8,70.83,8157.0,59.7763,59.8185,59.7763,59.8016,8157.0
2015-08-17 11:40:00,70.8,70.84,70.8,70.84,7016.0,59.7763,59.81,59.7763,59.81,7016.0
2015-08-17 11:45:00,70.86,70.93,70.86,70.86,1500.0,59.8269,59.886,59.8269,59.8269,1500.0
2015-08-17 11:50:00,70.84,70.87,70.8,70.83,12618.0,59.81,59.8354,59.7763,59.8016,12618.0
2015-08-17 11:55:00,70.83,70.9,70.8,70.89,31206.0,59.8016,59.8607,59.7763,59.8522,31206.0
2015-08-17 12:00:00,70.91,71.03,70.91,71.03,16542.0,59.8691,59.9704,59.8691,59.9704,16542.0
2015-08-17 12:05:00,71.03,71.07,71.03,71.03,3869.0,59.9704,60.0042,59.9704,59.9704,3869.0
2015-08-17 12:10:00,71.03,71.09,71.03,71.08,28600.0,59.9704,60.0211,59.9704,60.0127,28600.0
2015-08-17 12:15:00,71.08,71.15,71.07,71.12,11932.0,60.0127,60.0718,60.0042,60.0464,11932.0
2015-08-17 12:20:00,71.13,71.34,71.11,71.25,28651.0,60.0549,60.2322,60.038,60.1562,28651.0
2015-08-17 12:25:00,71.24,71.27,71.15,71.25,18887.0,60.1478,60.1731,60.0718,60.1562,18887.0
2015-08-17 12:30:00,71.24,71.26,71.2,71.2,11700.0,60.1478,60.1646,60.114,60.114,11700.0
2015-08-17 12:35:00,71.2,71.24,71.18,71.18,4096.0,60.114,60.1478,60.0971,60.0971,4096.0
2015-08-17 12:40:00,71.18,71.22,71.16,71.22,3696.0,60.0971,60.1309,60.0802,60.1309,3696.0
2015-08-17 12:45:00,71.22,71.27,71.18,71.25,16497.0,60.1309,60.1731,60.0971,60.1562,16497.0
2015-08-17 12:50:00,71.23,71.26,71.18,71.23,15140.0,60.1393,60.1646,60.0971,60.1393,15140.0
2015-08-17 12:55:00,71.25,71.26,71.19,71.25,9040.0,60.1562,60.1646,60.1055,60.1562,9040.0
2015-08-17 13:00:00,71.27,71.29,71.23,71.27,11393.0,60.1731,60.19,60.1393,60.1731,11393.0
2015-08-17 13:05:00,71.25,71.26,71.2,71.25,11659.0,60.1562,60.1646,60.114,60.1562,11659.0
2015-08-17 13:10:00,71.25,71.27,71.23,71.25,40894.0,60.1562,60.1731,60.1393,60.1562,40894.0
2015-08-17 13:15:00,71.25,71.33,71.24,71.32,70028.0,60.1562,60.2237,60.1478,60.2153,70028.0
2015-08-17 13:20:00,71.3,71.41,71.3,71.39,10558.0,60.1984,60.2913,60.1984,60.2744,10558.0
2015-08-17 13:25:00,71.41,71.45,71.37,71.43,18200.0,60.2913,60.3251,60.2575,60.3082,18200.0
2015-08-17 13:30:00,71.44,71.47,71.41,71.47,8300.0,60.3166,60.3419,60.2913,60.3419,8300.0
2015-08-17 13:35:00,71.47,71.56,71.47,71.56,17790.0,60.3419,60.4179,60.3419,60.4179,17790.0
2015-08-17 13:40:00,71.56,71.63,71.54,71.54,9515.0,60.4179,60.477,60.401,60.401,9515.0
2015-08-17 13:45:00,71.54,71.56,71.49,71.54,27654.0,60.401,60.4179,60.3588,60.401,27654.0
2015-08-17 13:50:00,71.55,71.56,71.52,71.53,4250.0,60.4095,60.4179,60.3842,60.3926,4250.0
2015-08-17 13:55:00,71.54,71.55,71.49,71.53,8600.0,60.401,60.4095,60.3588,60.3926,8600.0
2015-08-17 14:00:00,71.53,71.55,71.45,71.48,8474.0,60.3926,60.4095,60.3251,60.3504,8474.0
2015-08-17 14:05:00,71.47,71.49,71.42,71.45,12024.0,60.3419,60.3588,60.2997,60.3251,12024.0
2015-08-17 14:10:00,71.45,71.51,71.43,71.48,97789.0,60.3251,60.3757,60.3082,60.3504,97789.0
2015-08-17 14:15:00,71.49,71.53,71.45,71.53,10564.0,60.3588,60.3926,60.3251,60.3926,10564.0
2015-08-17 14:20:00,71.53,71.54,71.47,71.48,5727.0,60.3926,60.401,60.3419,60.3504,5727.0
2015-08-17 14:25:00,71.47,71.47,71.32,71.33,10123.0,60.3419,60.3419,60.2153,60.2237,10123.0
2015-08-17 14:30:00,71.32,71.36,71.32,71.36,6231.0,60.2153,60.2491,60.2153,60.2491,6231.0
2015-08-17 14:35:00,71.38,71.45,71.37,71.45,8694.0,60.266,60.3251,60.2575,60.3251,8694.0
2015-08-17 14:40:00,71.47,71.52,71.47,71.51,9050.0,60.3419,60.3842,60.3419,60.3757,9050.0
2015-08-17 14:45:00,71.51,71.51,71.44,71.44,8059.0,60.3757,60.3757,60.3166,60.3166,8059.0
2015-08-17 14:50:00,71.43,71.44,71.38,71.43,12957.0,60.3082,60.3166,60.266,60.3082,12957.0
2015-08-17 14:55:00,71.43,71.46,71.41,71.44,11588.0,60.3082,60.3335,60.2913,60.3166,11588.0
2015-08-17 15:00:00,71.46,71.51,71.39,71.51,15635.0,60.3335,60.3757,60.2744,60.3757,15635.0
2015-08-17 15:05:00,71.51,71.52,71.41,71.47,40779.0,60.3757,60.3842,60.2913,60.3419,40779.0
2015-08-17 15:10:00,71.48,71.5,71.44,71.49,61013.0,60.3504,60.3673,60.3166,60.3588,61013.0
2015-08-17 15:15:00,71.46,71.51,71.46,71.5,16484.0,60.3335,60.3757,60.3335,60.3673,16484.0
2015-08-17 15:20:00,71.5,71.5,71.42,71.45,25120.0,60.3673,60.3673,60.2997,60.3251,25120.0
2015-08-17 15:25:00,71.45,71.46,71.43,71.45,20720.0,60.3251,60.3335,60.3082,60.3251,20720.0
2015-08-17 15:30:00,71.46,71.53,71.43,71.53,36109.0,60.3335,60.3926,60.3082,60.3926,36109.0
2015-08-17 15:35:00,71.53,71.53,71.4,71.43,63507.0,60.3926,60.3926,60.2828,60.3082,63507.0
2015-08-17 15:40:00,71.42,71.46,71.36,71.44,23916.0,60.2997,60.3335,60.2491,60.3166,23916.0
2015-08-17 15:45:00,71.44,71.5,71.44,71.44,40094.0,60.3166,60.3673,60.3166,60.3166,40094.0
2015-08-17 15:50:00,71.44,71.46,71.41,71.41,22153.0,60.3166,60.3335,60.2913,60.2913,22153.0
2015-08-17 15:55:00,71.41,71.49,71.39,71.45,61755.0,60.2913,60.3588,60.2744,60.3251,61755.0
2015-08-18 09:30:00,71.48,71.73,71.44,71.59,37772.0,60.3504,60.5615,60.3166,60.4433,37772.0
2015-08-18 09:35:00,71.59,71.64,71.44,71.49,10106.0,60.4433,60.4855,60.3166,60.3588,10106.0
2015-08-18 09:40:00,71.51,71.55,71.34,71.35,11800.0,60.3757,60.4095,60.2322,60.2406,11800.0
2015-08-18 09:45:00,71.34,71.41,71.26,71.39,9920.0,60.2322,60.2913,60.1646,60.2744,9920.0
2015-08-18 09:50:00,71.44,71.64,71.41,71.6,15638.0,60.3166,60.4855,60.2913,60.4517,15638.0
2015-08-18 09:55:00,71.6,71.69,71.59,71.66,7403.0,60.4517,60.5277,60.4433,60.5024,7403.0
2015-08-18 10:00:00,71.66,71.68,71.44,71.44,9543.0,60.5024,60.5192,60.3166,60.3166,9543.0
2015-08-18 10:05:00,71.48,71.49,71.4,71.43,7506.0,60.3504,60.3588,60.2828,60.3082,7506.0
2015-08-18 10:10:00,71.42,71.45,71.37,71.45,16967.0,60.2997,60.3251,60.2575,60.3251,16967.0
2015-08-18 10:15:00,71.42,71.43,71.34,71.4,22252.0,60.2997,60.3082,60.2322,60.2828,22252.0
2015-08-18 10:20:00,71.45,71.5,71.43,71.46,9425.0,60.3251,60.3673,60.3082,60.3335,9425.0
2015-08-18 10:25:00,71.45,71.46,71.28,71.28,40753.0,60.3251,60.3335,60.1815,60.1815,40753.0
2015-08-18 10:30:00,71.31,71.4,71.3,71.31,15727.0,60.2069,60.2828,60.1984,60.2069,15727.0
2015-08-18 10:35:00,71.32,71.33,71.23,71.25,16494.0,60.2153,60.2237,60.1393,60.1562,16494.0
2015-08-18 10:40:00,71.26,71.38,71.26,71.38,3222.0,60.1646,60.266,60.1646,60.266,3222.0
2015-08-18 10:45:00,71.39,71.6,71.39,71.59,14304.0,60.2744,60.4517,60.2744,60.4433,14304.0
2015-08-18 10:50:00,71.6,71.62,71.56,71.61,11797.0,60.4517,60.4686,60.4179,60.4601,11797.0
2015-08-18 10:55:00,71.61,71.72,71.61,71.65,9996.0,60.4601,60.553,60.4601,60.4939,9996.0
2015-08-18 11:00:00,71.67,71.67,71.37,71.41,8497.0,60.5108,60.5108,60.2575,60.2913,8497.0
2015-08-18 11:05:00,71.4,71.58,71.37,71.58,8947.0,60.2828,60.4348,60.2575,60.4348,8947.0
2015-08-18 11:10:00,71.6,71.61,71.55,71.61,8977.0,60.4517,60.4601,60.4095,60.4601,8977.0
2015-08-18 11:15:00,71.62,71.68,71.6,71.63,9707.0,60.4686,60.5192,60.4517,60.477,9707.0
2015-08-18 11:20:00,71.64,71.65,71.58,71.58,8623.0,60.4855,60.4939,60.4348,60.4348,8623.0
2015-08-18 11:25:00,71.58,71.58,71.52,71.53,7104.0,60.4348,60.4348,60.3842,60.3926,7104.0
2015-08-18 11:30:00,71.52,71.54,71.38,71.38,8219.0,60.3842,60.401,60.266,60.266,8219.0
2015-08-18 11:35:00,71.39,71.41,71.37,71.39,7411.0,60.2744,60.2913,60.2575,60.2744,7411.0
2015-08-18 11:40:00,71.38,71.39,71.36,71.39,5109.0,60.266,60.2744,60.2491,60.2744,5109.0
2015-08-18 11:45:00,71.38,71.39,71.32,71.38,10425.0,60.266,60.2744,60.2153,60.266,10425.0
2015-08-18 11:50:00,71.38,71.46,71.37,71.46,10037.0,60.266,60.3335,60.2575,60.3335,10037.0
2015-08-18 11:55:00,71.46,71.52,71.46,71.51,9323.0,60.3335,60.3842,60.3335,60.3757,9323.0
2015-08-18 12:00:00,71.52,71.54,71.51,71.52,6604.0,60.3842,60.401,60.3757,60.3842,6604.0
2015-08-18 12:05:00,71.53,71.54,71.5,71.53,4226.0,60.3926,60.401,60.3673,60.3926,4226.0
2015-08-18 12:10:00,71.54,71.54,71.5,71.5,3478.0,60.401,60.401,60.3673,60.3673,3478.0
2015-08-18 12:15:00,71.51,71.52,71.47,71.48,5515.0,60.3757,60.3842,60.3419,60.3504,5515.0
2015-08-18 12:20:00,71.47,71.49,71.46,71.49,2959.0,60.3419,60.3588,60.3335,60.3588,2959.0
2015-08-18 12:25:00,71.5,71.55,71.49,71.49,5927.0,60.3673,60.4095,60.3588,60.3588,5927.0
2015-08-18 12:30:00,71.5,71.5,71.4,71.4,4967.0,60.3673,60.3673,60.2828,60.2828,4967.0
2015-08-18 12:35:00,71.39,71.43,71.39,71.41,4554.0,60.2744,60.3082,60.2744,60.2913,4554.0
2015-08-18 12:40:00,71.42,71.43,71.4,71.41,4806.0,60.2997,60.3082,60.2828,60.2913,4806.0
2015-08-18 12:45:00,71.41,71.42,71.37,71.4,7730.0,60.2913,60.2997,60.2575,60.2828,7730.0
2015-08-18 12:50:00,71.4,71.56,71.4,71.51,10776.0,60.2828,60.4179,60.2828,60.3757,10776.0
2015-08-18 12:55:00,71.51,71.52,71.38,71.4,8701.0,60.3757,60.3842,60.266,60.2828,8701.0
2015-08-18 13:00:00,71.4,71.43,71.33,71.43,11739.0,60.2828,60.3082,60.2237,60.3082,11739.0
2015-08-18 13:05:00,71.43,71.49,71.41,71.48,9524.0,60.3082,60.3588,60.2913,60.3504,9524.0
2015-08-18 13:10:00,71.46,71.59,71.45,71.54,14287.0,60.3335,60.4433,60.3251,60.401,14287.0
2015-08-18 13:15:00,71.54,71.54,71.45,71.48,5265.0,60.401,60.401,60.3251,60.3504,5265.0
2015-08-18 13:20:00,71.48,71.49,71.4,71.43,6800.0,60.3504,60.3588,60.2828,60.3082,6800.0
2015-08-18 13:25:00,71.43,71.5,71.43,71.48,8545.0,60.3082,60.3673,60.3082,60.3504,8545.0
2015-08-18 13:30:00,71.48,71.5,71.46,71.46,8700.0,60.3504,60.3673,60.3335,60.3335,8700.0
2015-08-18 13:35:00,71.46,71.47,71.39,71.39,5763.0,60.3335,60.3419,60.2744,60.2744,5763.0
2015-08-18 13:40:00,71.39,71.42,71.39,71.39,5500.0,60.2744,60.2997,60.2744,60.2744,5500.0
2015-08-18 13:45:00,71.39,71.42,71.36,71.39,7658.0,60.2744,60.2997,60.2491,60.2744,7658.0
2015-08-18 13:50:00,71.38,71.42,71.37,71.4,14984.0,60.266,60.2997,60.2575,60.2828,14984.0
2015-08-18 13:55:00,71.4,71.45,71.4,71.44,11668.0,60.2828,60.3251,60.2828,60.3166,11668.0
2015-08-18 14:00:00,71.44,71.46,71.42,71.46,5882.0,60.3166,60.3335,60.2997,60.3335,5882.0
2015-08-18 14:05:00,71.46,71.5,71.45,71.49,6150.0,60.3335,60.3673,60.3251,60.3588,6150.0
2015-08-18 14:10:00,71.5,71.51,71.49,71.5,9724.0,60.3673,60.3757,60.3588,60.3673,9724.0
2015-08-18 14:15:00,71.49,71.53,71.49,71.51,4873.0,60.3588,60.3926,60.3588,60.3757,4873.0
2015-08-18 14:20:00,71.52,71.58,71.51,71.57,9466.0,60.3842,60.4348,60.3757,60.4264,9466.0
2015-08-18 14:25:00,71.58,71.63,71.57,71.6,7474.0,60.4348,60.477,60.4264,60.4517,7474.0
2015-08-18 14:30:00,71.61,71.62,71.56,71.56,8330.0,60.4601,60.4686,60.4179,60.4179,8330.0
2015-08-18 14:35:00,71.55,71.57,71.51,71.57,4625.0,60.4095,60.4264,60.3757,60.4264,4625.0
2015-08-18 14:40:00,71.56,71.56,71.46,71.5,9920.0,60.4179,60.4179,60.3335,60.3673,9920.0
2015-08-18 14:45:00,71.5,71.59,71.5,71.59,6800.0,60.3673,60.4433,60.3673,60.4433,6800.0
2015-08-18 14:50:00,71.59,71.61,71.55,71.58,8210.0,60.4433,60.4601,60.4095,60.4348,8210.0
2015-08-18 14:55:00,71.58,71.59,71.53,71.53,14164.0,60.4348,60.4433,60.3926,60.3926,14164.0
2015-08-18 15:00:00,71.52,71.58,71.52,71.55,8132.0,60.3842,60.4348,60.3842,60.4095,8132.0
2015-08-18 15:05:00,71.57,71.58,71.54,71.57,10919.0,60.4264,60.4348,60.401,60.4264,10919.0
2015-08-18 15:10:00,71.56,71.61,71.56,71.6,54477.0,60.4179,60.4601,60.4179,60.4517,54477.0
2015-08-18 15:15:00,71.59,71.66,71.57,71.65,12264.0,60.4433,60.5024,60.4264,60.4939,12264.0
2015-08-18 15:20:00,71.66,71.67,71.57,71.57,12490.0,60.5024,60.5108,60.4264,60.4264,12490.0
2015-08-18 15:25:00,71.57,71.65,71.56,71.65,13420.0,60.4264,60.4939,60.4179,60.4939,13420.0
2015-08-18 15:30:00,71.66,71.66,71.59,71.59,18443.0,60.5024,60.5024,60.4433,60.4433,18443.0
2015-08-18 15:35:00,71.58,71.65,71.58,71.59,16581.0,60.4348,60.4939,60.4348,60.4433,16581.0
2015-08-18 15:40:00,71.58,71.6,71.54,71.55,17400.0,60.4348,60.4517,60.401,60.4095,17400.0
2015-08-18 15:45:00,71.55,71.67,71.55,71.65,21385.0,60.4095,60.5108,60.4095,60.4939,21385.0
2015-08-18 15:50:00,71.65,71.67,71.62,71.66,29749.0,60.4939,60.5108,60.4686,60.5024,29749.0
2015-08-18 15:55:00,71.66,71.74,71.64,71.71,63816.0,60.5024,60.5699,60.4855,60.5446,63816.0
2015-08-19 09:30:00,71.61,71.68,71.16,71.16,41258.0,60.4601,60.5192,60.0802,60.0802,41258.0
2015-08-19 09:35:00,71.16,71.35,71.12,71.33,28430.0,60.0802,60.2406,60.0464,60.2237,28430.0
2015-08-19 09:40:00,71.29,71.32,71.21,71.21,11724.0,60.19,60.2153,60.1224,60.1224,11724.0
2015-08-19 09:45:00,71.21,71.29,71.15,71.16,11369.0,60.1224,60.19,60.0718,60.0802,11369.0
2015-08-19 09:50:00,71.14,71.15,71.09,71.14,32530.0,60.0633,60.0718,60.0211,60.0633,32530.0
2015-08-19 09:55:00,71.16,71.45,71.16,71.4,29121.0,60.0802,60.3251,60.0802,60.2828,29121.0
2015-08-19 10:00:00,71.39,71.58,71.32,71.56,25578.0,60.2744,60.4348,60.2153,60.4179,25578.0
2015-08-19 10:05:00,71.56,71.89,71.53,71.89,113109.0,60.4179,60.6965,60.3926,60.6965,113109.0
2015-08-19 10:10:00,71.89,72.0,71.85,71.95,80391.0,60.6965,60.7894,60.6628,60.7472,80391.0
2015-08-19 10:15:00,71.96,72.03,71.59,71.68,50701.0,60.7556,60.8147,60.4433,60.5192,50701.0
2015-08-19 10:20:00,71.65,71.65,71.6,71.6,8800.0,60.4939,60.4939,60.4517,60.4517,8800.0
2015-08-19 10:25:00,71.6,71.66,71.53,71.55,16043.0,60.4517,60.5024,60.3926,60.4095,16043.0
2015-08-19 10:30:00,71.53,71.53,71.35,71.35,12501.0,60.3926,60.3926,60.2406,60.2406,12501.0
2015-08-19 10:35:00,71.34,71.41,71.31,71.33,12715.0,60.2322,60.2913,60.2069,60.2237,12715.0
2015-08-19 10:40:00,71.34,71.36,71.28,71.31,18388.0,60.2322,60.2491,60.1815,60.2069,18388.0
2015-08-19 10:45:00,71.29,71.3,71.19,71.26,12685.0,60.19,60.1984,60.1055,60.1646,12685.0
2015-08-19 10:50:00,71.26,71.29,71.23,71.23,10324.0,60.1646,60.19,60.1393,60.1393,10324.0
2015-08-19 10:55:00,71.24,71.36,71.22,71.35,23847.0,60.1478,60.2491,60.1309,60.2406,23847.0
2015-08-19 11:00:00,71.37,71.44,71.37,71.38,13374.0,60.2575,60.3166,60.2575,60.266,13374.0
2015-08-19 11:05:00,71.38,71.38,71.33,71.35,8569.0,60.266,60.266,60.2237,60.2406,8569.0
2015-08-19 11:10:00,71.34,71.38,71.31,71.37,14438.0,60.2322,60.266,60.2069,60.2575,14438.0
2015-08-19 11:15:00,71.37,71.41,71.35,71.39,27072.0,60.2575,60.2913,60.2406,60.2744,27072.0
2015-08-19 11:20:00,71.4,71.43,71.4,71.41,4984.0,60.2828,60.3082,60.2828,60.2913,4984.0
2015-08-19 11:25:00,71.4,71.43,71.36,71.42,20306.0,60.2828,60.3082,60.2491,60.2997,20306.0
2015-08-19 11:30:00,71.41,71.42,71.34,71.34,21697.0,60.2913,60.2997,60.2322,60.2322,21697.0
2015-08-19 11:35:00,71.33,71.36,71.32,71.36,12389.0,60.2237,60.2491,60.2153,60.2491,12389.0
2015-08-19 11:40:00,71.36,71.37,71.33,71.33,10088.0,60.2491,60.2575,60.2237,60.2237,10088.0
2015-08-19 11:45:00,71.33,71.33,71.17,71.17,12898.0,60.2237,60.2237,60.0886,60.0886,12898.0
2015-08-19 11:50:00,71.18,71.22,71.18,71.19,7007.0,60.0971,60.1309,60.0971,60.1055,7007.0
2015-08-19 11:55:00,71.19,71.3,71.19,71.26,8159.0,60.1055,60.1984,60.1055,60.1646,8159.0
2015-08-19 12:00:00,71.26,71.58,71.26,71.57,66075.0,60.1646,60.4348,60.1646,60.4264,66075.0
2015-08-19 12:05:00,71.58,71.68,71.41,71.41,53783.0,60.4348,60.5192,60.2913,60.2913,53783.0
2015-08-19 12:10:00,71.42,71.46,71.4,71.42,6245.0,60.2997,60.3335,60.2828,60.2997,6245.0
2015-08-19 12:15:00,71.41,71.41,71.3,71.3,4900.0,60.2913,60.2913,60.1984,60.1984,4900.0
2015-08-19 12:20:00,71.32,71.32,71.24,71.31,16419.0,60.2153,60.2153,60.1478,60.2069,16419.0
2015-08-19 12:25:00,71.3,71.33,71.25,71.33,3958.0,60.1984,60.2237,60.1562,60.2237,3958.0
2015-08-19 12:30:00,71.33,71.38,71.29,71.36,6037.0,60.2237,60.266,60.19,60.2491,6037.0
2015-08-19 12:35:00,71.35,71.39,71.35,71.38,6100.0,60.2406,60.2744,60.2406,60.266,6100.0
2015-08-19 12:40:00,71.39,71.42,71.38,71.41,16641.0,60.2744,60.2997,60.266,60.2913,16641.0
2015-08-19 12:45:00,71.39,71.39,71.34,71.36,6358.0,60.2744,60.2744,60.2322,60.2491,6358.0
2015-08-19 12:50:00,71.36,71.37,71.29,71.34,10094.0,60.2491,60.2575,60.19,60.2322,10094.0
2015-08-19 12:55:00,71.35,71.44,71.33,71.44,10818.0,60.2406,60.3166,60.2237,60.3166,10818.0
2015-08-19 13:00:00,71.44,71.46,71.41,71.46,6064.0,60.3166,60.3335,60.2913,60.3335,6064.0
2015-08-19 13:05:00,71.47,71.48,71.42,71.43,4760.0,60.3419,60.3504,60.2997,60.3082,4760.0
2015-08-19 13:10:00,71.43,71.47,71.41,71.46,6208.0,60.3082,60.3419,60.2913,60.3335,6208.0
2015-08-19 13:15:00,71.48,71.7,71.47,71.65,27591.0,60.3504,60.5361,60.3419,60.4939,27591.0
2015-08-19 13:20:00,71.67,71.89,71.67,71.73,35902.0,60.5108,60.6965,60.5108,60.5615,35902.0
2015-08-19 13:25:00,71.7,71.71,71.56,71.58,7772.0,60.5361,60.5446,60.4179,60.4348,7772.0
2015-08-19 13:30:00,71.58,71.62,71.53,71.56,18048.0,60.4348,60.4686,60.3926,60.4179,18048.0
2015-08-19 13:35:00,71.56,71.64,71.54,71.57,7717.0,60.4179,60.4855,60.401,60.4264,7717.0
2015-08-19 13:40:00,71.59,71.74,71.59,71.72,6330.0,60.4433,60.5699,60.4433,60.553,6330.0
2015-08-19 13:45:00,71.7,71.84,71.64,71.77,11131.0,60.5361,60.6543,60.4855,60.5952,11131.0
2015-08-19 13:50:00,71.77,71.77,71.7,71.74,8947.0,60.5952,60.5952,60.5361,60.5699,8947.0
2015-08-19 13:55:00,71.73,71.74,71.61,71.65,6958.0,60.5615,60.5699,60.4601,60.4939,6958.0
2015-08-19 14:00:00,71.62,71.78,71.62,71.78,9103.0,60.4686,60.6037,60.4686,60.6037,9103.0
2015-08-19 14:05:00,71.75,72.0,71.75,71.98,20203.0,60.5783,60.7894,60.5783,60.7725,20203.0
2015-08-19 14:10:00,71.98,72.24,71.98,72.12,22098.0,60.7725,60.992,60.7725,60.8907,22098.0
2015-08-19 14:15:00,72.11,72.13,71.98,71.99,7650.0,60.8823,60.8992,60.7725,60.781,7650.0
2015-08-19 14:20:00,72.01,72.06,71.98,71.99,7450.0,60.7979,60.8401,60.7725,60.781,7450.0
2015-08-19 14:25:00,71.98,71.99,71.88,71.9,4224.0,60.7725,60.781,60.6881,60.705,4224.0
2015-08-19 14:30:00,71.9,71.9,71.82,71.83,7362.0,60.705,60.705,60.6374,60.6459,7362.0
2015-08-19 14:35:00,71.84,71.9,71.83,71.89,9758.0,60.6543,60.705,60.6459,60.6965,9758.0
2015-08-19 14:40:00,71.9,71.93,71.79,71.79,9000.0,60.705,60.7303,60.6121,60.6121,9000.0
2015-08-19 14:45:00,71.81,71.86,71.75,71.83,17881.0,60.629,60.6712,60.5783,60.6459,17881.0
2015-08-19 14:50:00,71.85,71.85,71.77,71.8,27328.0,60.6628,60.6628,60.5952,60.6206,27328.0
2015-08-19 14:55:00,71.78,71.79,71.55,71.56,10100.0,60.6037,60.6121,60.4095,60.4179,10100.0
2015-08-19 15:00:00,71.56,71.59,71.52,71.56,6738.0,60.4179,60.4433,60.3842,60.4179,6738.0
2015-08-19 15:05:00,71.58,71.68,71.57,71.68,15793.0,60.4348,60.5192,60.4264,60.5192,15793.0
2015-08-19 15:10:00,71.67,71.72,71.65,71.71,13603.0,60.5108,60.553,60.4939,60.5446,13603.0
2015-08-19 15:15:00,71.69,71.7,71.61,71.69,13081.0,60.5277,60.5361,60.4601,60.5277,13081.0
2015-08-19 15:20:00,71.68,71.86,71.66,71.82,18308.0,60.5192,60.6712,60.5024,60.6374,18308.0
2015-08-19 15:25:00,71.83,71.88,71.81,71.87,21483.0,60.6459,60.6881,60.629,60.6797,21483.0
2015-08-19 15:30:00,71.88,71.91,71.81,71.83,21601.0,60.6881,60.7134,60.629,60.6459,21601.0
2015-08-19 15:35:00,71.82,71.85,71.71,71.72,23217.0,60.6374,60.6628,60.5446,60.553,23217.0
2015-08-19 15:40:00,71.72,71.95,71.71,71.91,39005.0,60.553,60.7472,60.5446,60.7134,39005.0
2015-08-19 15:45:00,71.89,71.94,71.85,71.9,30043.0,60.6965,60.7388,60.6628,60.705,30043.0
2015-08-19 15:50:00,71.89,72.02,71.86,71.95,59460.0,60.6965,60.8063,60.6712,60.7472,59460.0
2015-08-19 15:55:00,71.96,71.98,71.86,71.86,123703.0,60.7556,60.7725,60.6712,60.6712,123703.0
2015-08-20 09:30:00,71.68,71.98,71.35,71.76,41459.0,60.5192,60.7725,60.2406,60.5868,41459.0
2015-08-20 09:35:00,71.76,71.76,71.51,71.75,25020.0,60.5868,60.5868,60.3757,60.5783,25020.0
2015-08-20 09:40:00,71.73,72.28,71.73,71.96,84259.0,60.5615,61.0258,60.5615,60.7556,84259.0
2015-08-20 09:45:00,71.93,71.96,71.63,71.83,30956.0,60.7303,60.7556,60.477,60.6459,30956.0
2015-08-20 09:50:00,71.81,71.91,71.72,71.89,21121.0,60.629,60.7134,60.553,60.6965,21121.0
2015-08-20 09:55:00,71.9,72.0,71.81,71.91,11674.0,60.705,60.7894,60.629,60.7134,11674.0
2015-08-20 10:00:00,71.91,71.97,71.84,71.91,27108.0,60.7134,60.7641,60.6543,60.7134,27108.0
2015-08-20 10:05:00,71.91,71.95,71.83,71.9,19928.0,60.7134,60.7472,60.6459,60.705,19928.0
2015-08-20 10:10:00,71.89,71.95,71.83,71.84,19874.0,60.6965,60.7472,60.6459,60.6543,19874.0
2015-08-20 10:15:00,71.85,71.89,71.63,71.63,13794.0,60.6628,60.6965,60.477,60.477,13794.0
2015-08-20 10:20:00,71.64,71.83,71.61,71.75,52666.0,60.4855,60.6459,60.4601,60.5783,52666.0
2015-08-20 10:25:00,71.75,71.81,71.67,71.74,30354.0,60.5783,60.629,60.5108,60.5699,30354.0
2015-08-20 10:30:00,71.75,71.8,71.68,71.77,20530.0,60.5783,60.6206,60.5192,60.5952,20530.0
2015-08-20 10:35:00,71.78,72.09,71.74,72.04,29307.0,60.6037,60.8654,60.5699,60.8232,29307.0
2015-08-20 10:40:00,72.05,72.06,71.99,72.01,14168.0,60.8316,60.8401,60.781,60.7979,14168.0
2015-08-20 10:45:00,72.03,72.21,71.99,72.16,18759.0,60.8147,60.9667,60.781,60.9245,18759.0
2015-08-20 10:50:00,72.17,72.17,72.08,72.13,11714.0,60.9329,60.9329,60.857,60.8992,11714.0
2015-08-20 10:55:00,72.13,72.13,72.0,72.01,12528.0,60.8992,60.8992,60.7894,60.7979,12528.0
2015-08-20 11:00:00,72.02,72.08,72.0,72.05,13150.0,60.8063,60.857,60.7894,60.8316,13150.0
2015-08-20 11:05:00,72.06,72.06,72.01,72.04,17209.0,60.8401,60.8401,60.7979,60.8232,17209.0
2015-08-20 11:10:00,72.04,72.08,72.02,72.06,14057.0,60.8232,60.857,60.8063,60.8401,14057.0
2015-08-20 11:15:00,72.06,72.09,71.99,72.01,14665.0,60.8401,60.8654,60.781,60.7979,14665.0
2015-08-20 11:20:00,72.0,72.11,72.0,72.1,9995.0,60.7894,60.8823,60.7894,60.8738,9995.0
2015-08-20 11:25:00,72.11,72.3,72.11,72.25,21544.0,60.8823,61.0427,60.8823,61.0005,21544.0
2015-08-20 11:30:00,72.25,72.26,72.14,72.17,13111.0,61.0005,61.0089,60.9076,60.9329,13111.0
2015-08-20 11:35:00,72.17,72.21,72.13,72.2,19818.0,60.9329,60.9667,60.8992,60.9583,19818.0
2015-08-20 11:40:00,72.19,72.22,72.13,72.17,7913.0,60.9498,60.9752,60.8992,60.9329,7913.0
2015-08-20 11:45:00,72.17,72.18,72.14,72.15,5634.0,60.9329,60.9414,60.9076,60.9161,5634.0
2015-08-20 11:50:00,72.13,72.17,72.05,72.06,7733.0,60.8992,60.9329,60.8316,60.8401,7733.0
2015-08-20 11:55:00,72.05,72.14,72.04,72.14,18181.0,60.8316,60.9076,60.8232,60.9076,18181.0
2015-08-20 12:00:00,72.15,72.15,72.08,72.08,14566.0,60.9161,60.9161,60.857,60.857,14566.0
2015-08-20 12:05:00,72.07,72.08,72.0,72.08,7580.0,60.8485,60.857,60.7894,60.857,7580.0
2015-08-20 12:10:00,72.09,72.09,72.02,72.03,12531.0,60.8654,60.8654,60.8063,60.8147,12531.0
2015-08-20 12:15:00,72.02,72.02,71.88,71.94,10704.0,60.8063,60.8063,60.6881,60.7388,10704.0
2015-08-20 12:20:00,71.92,71.93,71.76,71.85,18296.0,60.7219,60.7303,60.5868,60.6628,18296.0
2015-08-20 12:25:00,71.85,71.91,71.84,71.88,13964.0,60.6628,60.7134,60.6543,60.6881,13964.0
2015-08-20 12:30:00,71.89,71.96,71.88,71.89,6879.0,60.6965,60.7556,60.6881,60.6965,6879.0
2015-08-20 12:35:00,71.88,71.92,71.84,71.84,7141.0,60.6881,60.7219,60.6543,60.6543,7141.0
2015-08-20 12:40:00,71.83,71.84,71.8,71.8,12061.0,60.6459,60.6543,60.6206,60.6206,12061.0
2015-08-20 12:45:00,71.8,71.81,71.68,71.8,19131.0,60.6206,60.629,60.5192,60.6206,19131.0
2015-08-20 12:50:00,71.79,71.8,71.69,71.7,6320.0,60.6121,60.6206,60.5277,60.5361,6320.0
2015-08-20 12:55:00,71.68,71.71,71.59,71.67,9832.0,60.5192,60.5446,60.4433,60.5108,9832.0
2015-08-20 13:00:00,71.66,71.71,71.63,71.63,6714.0,60.5024,60.5446,60.477,60.477,6714.0
2015-08-20 13:05:00,71.66,71.72,71.65,71.65,8054.0,60.5024,60.553,60.4939,60.4939,8054.0
2015-08-20 13:10:00,71.66,71.72,71.63,71.69,7462.0,60.5024,60.553,60.477,60.5277,7462.0
2015-08-20 13:15:00,71.69,71.82,71.66,71.81,9878.0,60.5277,60.6374,60.5024,60.629,9878.0
2015-08-20 13:20:00,71.8,71.89,71.8,71.81,8700.0,60.6206,60.6965,60.6206,60.629,8700.0
2015-08-20 13:25:00,71.8,71.92,71.74,71.83,11478.0,60.6206,60.7219,60.5699,60.6459,11478.0
2015-08-20 13:30:00,71.8,71.85,71.72,71.73,9127.0,60.6206,60.6628,60.553,60.5615,9127.0
2015-08-20 13:35:00,71.74,71.76,71.71,71.71,8243.0,60.5699,60.5868,60.5446,60.5446,8243.0
2015-08-20 13:40:00,71.7,71.7,71.63,71.7,9277.0,60.5361,60.5361,60.477,60.5361,9277.0
2015-08-20 13:45:00,71.7,71.79,71.63,71.78,11810.0,60.5361,60.6121,60.477,60.6037,11810.0
2015-08-20 13:50:00,71.78,71.82,71.73,71.73,8126.0,60.6037,60.6374,60.5615,60.5615,8126.0
2015-08-20 13:55:00,71.74,71.74,71.69,71.71,15120.0,60.5699,60.5699,60.5277,60.5446,15120.0
2015-08-20 14:00:00,71.7,71.72,71.62,71.62,7426.0,60.5361,60.553,60.4686,60.4686,7426.0
2015-08-20 14:05:00,71.62,71.63,71.54,71.54,8734.0,60.4686,60.477,60.401,60.401,8734.0
2015-08-20 14:10:00,71.53,71.54,71.47,71.47,30254.0,60.3926,60.401,60.3419,60.3419,30254.0
2015-08-20 14:15:00,71.46,71.54,71.42,71.54,24155.0,60.3335,60.401,60.2997,60.401,24155.0
2015-08-20 14:20:00,71.54,71.58,71.49,71.54,7366.0,60.401,60.4348,60.3588,60.401,7366.0
2015-08-20 14:25:00,71.54,71.54,71.4,71.42,6723.0,60.401,60.401,60.2828,60.2997,6723.0
2015-08-20 14:30:00,71.41,71.57,71.4,71.4,54501.0,60.2913,60.4264,60.2828,60.2828,54501.0
2015-08-20 14:35:00,71.42,71.51,71.38,71.47,13594.0,60.2997,60.3757,60.266,60.3419,13594.0
2015-08-20 14:40:00,71.48,71.48,71.4,71.46,12754.0,60.3504,60.3504,60.2828,60.3335,12754.0
2015-08-20 14:45:00,71.49,71.49,71.4,71.4,8064.0,60.3588,60.3588,60.2828,60.2828,8064.0
2015-08-20 14:50:00,71.42,71.54,71.42,71.48,10520.0,60.2997,60.401,60.2997,60.3504,10520.0
2015-08-20 14:55:00,71.46,71.48,71.39,71.41,8832.0,60.3335,60.3504,60.2744,60.2913,8832.0
2015-08-20 15:00:00,71.39,71.54,71.37,71.53,14853.0,60.2744,60.401,60.2575,60.3926,14853.0
2015-08-20 15:05:00,71.53,71.57,71.5,71.57,14253.0,60.3926,60.4264,60.3673,60.4264,14253.0
2015-08-20 15:10:00,71.58,71.6,71.53,71.56,21196.0,60.4348,60.4517,60.3926,60.4179,21196.0
2015-08-20 15:15:00,71.56,71.56,71.46,71.48,26222.0,60.4179,60.4179,60.3335,60.3504,26222.0
2015-08-20 15:20:00,71.49,71.54,71.44,71.46,14541.0,60.3588,60.401,60.3166,60.3335,14541.0
2015-08-20 15:25:00,71.47,71.54,71.45,71.54,18989.0,60.3419,60.401,60.3251,60.401,18989.0
2015-08-20 15:30:00,71.54,71.68,71.54,71.61,20742.0,60.401,60.5192,60.401,60.4601,20742.0
2015-08-20 15:35:00,71.6,71.62,71.55,71.56,19099.0,60.4517,60.4686,60.4095,60.4179,19099.0
2015-08-20 15:40:00,71.53,71.63,71.46,71.6,29879.0,60.3926,60.477,60.3335,60.4517,29879.0
2015-08-20 15:45:00,71.59,71.59,71.52,71.56,54660.0,60.4433,60.4433,60.3842,60.4179,54660.0
2015-08-20 15:50:00,71.55,71.55,71.45,71.49,57060.0,60.4095,60.4095,60.3251,60.3588,57060.0
2015-08-20 15:55:00,71.5,71.56,71.31,71.34,140641.0,60.3673,60.4179,60.2069,60.2322,140641.0
2015-08-21 09:30:00,70.95,71.09,70.67,70.97,99873.0,59.9029,60.0211,59.6665,59.9198,99873.0
2015-08-21 09:35:00,70.91,71.27,70.87,71.27,45592.0,59.8691,60.1731,59.8354,60.1731,45592.0
2015-08-21 09:40:00,71.3,71.49,71.19,71.44,91298.0,60.1984,60.3588,60.1055,60.3166,91298.0
2015-08-21 09:45:00,71.41,71.42,70.97,71.06,95382.0,60.2913,60.2997,59.9198,59.9958,95382.0
2015-08-21 09:50:00,71.0,71.07,70.8,71.03,40964.0,59.9451,60.0042,59.7763,59.9704,40964.0
2015-08-21 09:55:00,70.99,71.02,70.94,70.98,21146.0,59.9367,59.962,59.8945,59.9282,21146.0
2015-08-21 10:00:00,70.98,71.01,70.92,71.01,31774.0,59.9282,59.9536,59.8776,59.9536,31774.0
2015-08-21 10:05:00,71.04,71.12,70.99,71.09,12235.0,59.9789,60.0464,59.9367,60.0211,12235.0
2015-08-21 10:10:00,71.07,71.07,70.91,70.99,20605.0,60.0042,60.0042,59.8691,59.9367,20605.0
2015-08-21 10:15:00,71.0,71.03,70.96,70.98,16135.0,59.9451,59.9704,59.9113,59.9282,16135.0
2015-08-21 10:20:00,70.98,71.25,70.95,71.2,32422.0,59.9282,60.1562,59.9029,60.114,32422.0
2015-08-21 10:25:00,71.19,71.2,71.04,71.04,14593.0,60.1055,60.114,59.9789,59.9789,14593.0
2015-08-21 10:30:00,71.03,71.09,70.99,71.05,27769.0,59.9704,60.0211,59.9367,59.9873,27769.0
2015-08-21 10:35:00,71.08,71.09,70.88,71.0,61246.0,60.0127,60.0211,59.8438,59.9451,61246.0
2015-08-21 10:40:00,70.98,71.02,70.95,71.01,22539.0,59.9282,59.962,59.9029,59.9536,22539.0
2015-08-21 10:45:00,71.0,71.04,70.97,70.99,41863.0,59.9451,59.9789,59.9198,59.9367,41863.0
2015-08-21 10:50:00,71.0,71.08,71.0,71.0,23211.0,59.9451,60.0127,59.9451,59.9451,23211.0
2015-08-21 10:55:00,71.01,71.11,70.98,71.08,66725.0,59.9536,60.038,59.9282,60.0127,66725.0
2015-08-21 11:00:00,71.07,71.11,70.93,70.97,26942.0,60.0042,60.038,59.886,59.9198,26942.0
2015-08-21 11:05:00,70.97,70.99,70.87,70.9,51655.0,59.9198,59.9367,59.8354,59.8607,51655.0
2015-08-21 11:10:00,70.89,70.92,70.75,70.8,50172.0,59.8522,59.8776,59.734,59.7763,50172.0
2015-08-21 11:15:00,70.78,70.93,70.74,70.83,8873.0,59.7594,59.886,59.7256,59.8016,8873.0
2015-08-21 11:20:00,70.83,70.89,70.75,70.75,30362.0,59.8016,59.8522,59.734,59.734,30362.0
2015-08-21 11:25:00,70.75,70.85,70.74,70.77,12317.0,59.734,59.8185,59.7256,59.7509,12317.0
2015-08-21 11:30:00,70.75,70.83,70.62,70.65,14655.0,59.734,59.8016,59.6243,59.6496,14655.0
2015-08-21 11:35:00,70.62,70.64,70.49,70.52,35517.0,59.6243,59.6412,59.5145,59.5399,35517.0
2015-08-21 11:40:00,70.5,70.55,70.45,70.51,16677.0,59.523,59.5652,59.4808,59.5314,16677.0
2015-08-21 11:45:00,70.5,70.54,70.47,70.53,10346.0,59.523,59.5567,59.4976,59.5483,10346.0
2015-08-21 11:50:00,70.52,70.52,70.45,70.48,8260.0,59.5399,59.5399,59.4808,59.5061,8260.0
2015-08-21 11:55:00,70.49,70.59,70.46,70.57,7548.0,59.5145,59.599,59.4892,59.5821,7548.0
2015-08-21 12:00:00,70.58,70.68,70.52,70.68,7861.0,59.5905,59.6749,59.5399,59.6749,7861.0
2015-08-21 12:05:00,70.66,70.77,70.62,70.75,7197.0,59.6581,59.7509,59.6243,59.734,7197.0
2015-08-21 12:10:00,70.76,70.84,70.65,70.68,19512.0,59.7425,59.81,59.6496,59.6749,19512.0
2015-08-21 12:15:00,70.66,70.7,70.55,70.66,5819.0,59.6581,59.6918,59.5652,59.6581,5819.0
2015-08-21 12:20:00,70.65,70.68,70.47,70.51,27979.0,59.6496,59.6749,59.4976,59.5314,27979.0
2015-08-21 12:25:00,70.56,70.6,70.51,70.52,4354.0,59.5736,59.6074,59.5314,59.5399,4354.0
2015-08-21 12:30:00,70.51,70.58,70.48,70.55,5050.0,59.5314,59.5905,59.5061,59.5652,5050.0
2015-08-21 12:35:00,70.57,70.62,70.47,70.48,8434.0,59.5821,59.6243,59.4976,59.5061,8434.0
2015-08-21 12:40:00,70.49,70.5,70.34,70.34,14235.0,59.5145,59.523,59.3879,59.3879,14235.0
2015-08-21 12:45:00,70.34,70.41,70.32,70.34,7384.0,59.3879,59.447,59.371,59.3879,7384.0
2015-08-21 12:50:00,70.34,70.34,70.22,70.34,9124.0,59.3879,59.3879,59.2866,59.3879,9124.0
2015-08-21 12:55:00,70.32,70.33,70.21,70.22,8931.0,59.371,59.3794,59.2781,59.2866,8931.0
2015-08-21 13:00:00,70.2,70.37,70.13,70.15,41156.0,59.2697,59.4132,59.2106,59.2275,41156.0
2015-08-21 13:05:00,70.13,70.18,70.1,70.17,3067.0,59.2106,59.2528,59.1853,59.2444,3067.0
2015-08-21 13:10:00,70.15,70.29,70.15,70.29,11300.0,59.2275,59.3457,59.2275,59.3457,11300.0
2015-08-21 13:15:00,70.26,70.31,70.22,70.3,9002.0,59.3203,59.3626,59.2866,59.3541,9002.0
2015-08-21 13:20:00,70.3,70.43,70.3,70.43,8685.0,59.3541,59.4639,59.3541,59.4639,8685.0
2015-08-21 13:25:00,70.42,70.57,70.39,70.52,9482.0,59.4554,59.5821,59.4301,59.5399,9482.0
2015-08-21 13:30:00,70.53,70.53,70.4,70.4,16329.0,59.5483,59.5483,59.4385,59.4385,16329.0
2015-08-21 13:35:00,70.4,70.54,70.38,70.53,10265.0,59.4385,59.5567,59.4217,59.5483,10265.0
2015-08-21 13:40:00,70.51,70.57,70.43,70.43,54916.0,59.5314,59.5821,59.4639,59.4639,54916.0
2015-08-21 13:45:00,70.42,70.43,70.3,70.38,10512.0,59.4554,59.4639,59.3541,59.4217,10512.0
2015-08-21 13:50:00,70.36,70.39,70.27,70.38,13680.0,59.4048,59.4301,59.3288,59.4217,13680.0
2015-08-21 13:55:00,70.39,70.61,70.39,70.56,15205.0,59.4301,59.6158,59.4301,59.5736,15205.0
2015-08-21 14:00:00,70.55,70.68,70.54,70.58,21418.0,59.5652,59.6749,59.5567,59.5905,21418.0
2015-08-21 14:05:00,70.59,70.59,70.4,70.43,19107.0,59.599,59.599,59.4385,59.4639,19107.0
2015-08-21 14:10:00,70.41,70.43,70.32,70.34,10730.0,59.447,59.4639,59.371,59.3879,10730.0
2015-08-21 14:15:00,70.34,70.36,70.2,70.24,19008.0,59.3879,59.4048,59.2697,59.3035,19008.0
2015-08-21 14:20:00,70.22,70.3,70.19,70.25,15771.0,59.2866,59.3541,59.2612,59.3119,15771.0
2015-08-21 14:25:00,70.25,70.27,70.22,70.25,14443.0,59.3119,59.3288,59.2866,59.3119,14443.0
2015-08-21 14:30:00,70.26,70.37,70.24,70.31,20651.0,59.3203,59.4132,59.3035,59.3626,20651.0
2015-08-21 14:35:00,70.29,70.31,70.14,70.15,41872.0,59.3457,59.3626,59.219,59.2275,41872.0
2015-08-21 14:40:00,70.14,70.16,69.96,70.06,30042.0,59.219,59.2359,59.067,59.1515,30042.0
2015-08-21 14:45:00,70.06,70.08,69.96,69.96,40070.0,59.1515,59.1684,59.067,59.067,40070.0
2015-08-21 14:50:00,69.95,69.96,69.83,69.87,30951.0,59.0586,59.067,58.9573,58.9911,30951.0
2015-08-21 14:55:00,69.85,69.95,69.81,69.81,97321.0,58.9742,59.0586,58.9404,58.9404,97321.0
2015-08-21 15:00:00,69.81,69.86,69.81,69.84,32287.0,58.9404,58.9826,58.9404,58.9657,32287.0
2015-08-21 15:05:00,69.84,69.84,69.67,69.67,40069.0,58.9657,58.9657,58.8222,58.8222,40069.0
2015-08-21 15:10:00,69.67,69.69,69.45,69.45,32763.0,58.8222,58.8391,58.6365,58.6365,32763.0
2015-08-21 15:15:00,69.47,69.63,69.31,69.63,29079.0,58.6533,58.7884,58.5183,58.7884,29079.0
2015-08-21 15:20:00,69.62,69.76,69.53,69.72,45389.0,58.78,58.8982,58.704,58.8644,45389.0
2015-08-21 15:25:00,69.73,69.73,69.49,69.57,33079.0,58.8729,58.8729,58.6702,58.7378,33079.0
2015-08-21 15:30:00,69.55,69.55,69.28,69.34,34648.0,58.7209,58.7209,58.4929,58.5436,34648.0
2015-08-21 15:35:00,69.35,69.4,69.25,69.4,40400.0,58.552,58.5942,58.4676,58.5942,40400.0
2015-08-21 15:40:00,69.39,69.52,69.38,69.5,60193.0,58.5858,58.6956,58.5774,58.6787,60193.0
2015-08-21 15:45:00,69.48,69.61,69.36,69.58,50682.0,58.6618,58.7715,58.5605,58.7462,50682.0
2015-08-21 15:50:00,69.58,69.73,69.46,69.53,125517.0,58.7462,58.8729,58.6449,58.704,125517.0
2015-08-21 15:55:00,69.54,69.6,69.32,69.33,195389.0,58.7124,58.7631,58.5267,58.5351,195389.0
2015-08-24 09:30:00,66.27,66.27,65.2,65.36,3475.0,55.9516,55.9516,55.0482,55.1833,3475.0
2015-08-24 09:35:00,65.52,66.11,65.51,65.98,11444.0,55.3184,55.8165,55.3099,55.7067,11444.0
2015-08-24 09:40:00,66.18,67.53,65.93,66.93,45221.0,55.8756,57.0154,55.6645,56.5088,45221.0
2015-08-24 09:45:00,66.93,66.97,66.14,66.14,39527.0,56.5088,56.5426,55.8418,55.8418,39527.0
2015-08-24 09:50:00,66.13,66.87,65.72,65.88,46617.0,55.8334,56.4582,55.4872,55.6223,46617.0
2015-08-24 09:55:00,66.06,66.97,66.05,66.92,29239.0,55.7743,56.5426,55.7658,56.5004,29239.0
2015-08-24 10:00:00,66.85,67.35,66.55,67.35,33745.0,56.4413,56.8634,56.188,56.8634,33745.0
2015-08-24 10:05:00,67.34,67.5,67.08,67.25,22004.0,56.855,56.9901,56.6355,56.779,22004.0
2015-08-24 10:10:00,67.25,67.34,66.82,67.02,24976.0,56.779,56.855,56.416,56.5848,24976.0
2015-08-24 10:15:00,67.03,67.53,66.99,67.39,24468.0,56.5933,57.0154,56.5595,56.8972,24468.0
2015-08-24 10:20:00,67.38,67.97,67.37,67.9,15163.0,56.8888,57.3869,56.8803,57.3278,15163.0
2015-08-24 10:25:00,67.82,67.85,67.45,67.54,34162.0,57.2603,57.2856,56.9479,57.0238,34162.0
2015-08-24 10:30:00,67.35,67.39,66.88,66.95,33335.0,56.8634,56.8972,56.4666,56.5257,33335.0
2015-08-24 10:35:00,66.96,67.77,66.92,67.56,19496.0,56.5342,57.218,56.5004,57.0407,19496.0
2015-08-24 10:40:00,67.55,67.84,67.34,67.57,56264.0,57.0323,57.2771,56.855,57.0492,56264.0
2015-08-24 10:45:00,67.57,67.88,67.53,67.69,19530.0,57.0492,57.3109,57.0154,57.1505,19530.0
2015-08-24 10:50:00,67.67,67.88,67.62,67.63,22206.0,57.1336,57.3109,57.0914,57.0998,22206.0
2015-08-24 10:55:00,67.66,67.7,67.42,67.59,47273.0,57.1252,57.1589,56.9225,57.0661,47273.0
2015-08-24 11:00:00,67.63,67.71,67.36,67.44,27078.0,57.0998,57.1674,56.8719,56.9394,27078.0
2015-08-24 11:05:00,67.45,67.45,67.17,67.31,20287.0,56.9479,56.9479,56.7115,56.8297,20287.0
2015-08-24 11:10:00,67.29,67.42,67.13,67.33,14676.0,56.8128,56.9225,56.6777,56.8465,14676.0
2015-08-24 11:15:00,67.4,67.41,67.13,67.28,20084.0,56.9056,56.9141,56.6777,56.8043,20084.0
2015-08-24 11:20:00,67.29,67.29,66.92,67.02,19768.0,56.8128,56.8128,56.5004,56.5848,19768.0
2015-08-24 11:25:00,67.01,67.34,67.01,67.13,12716.0,56.5764,56.855,56.5764,56.6777,12716.0
2015-08-24 11:30:00,67.12,67.37,67.07,67.36,13080.0,56.6692,56.8803,56.627,56.8719,13080.0
2015-08-24 11:35:00,67.35,67.6,67.31,67.53,14730.0,56.8634,57.0745,56.8297,57.0154,14730.0
2015-08-24 11:40:00,67.55,67.68,67.39,67.68,16759.0,57.0323,57.1421,56.8972,57.1421,16759.0
2015-08-24 11:45:00,67.68,67.79,67.59,67.76,17620.0,57.1421,57.2349,57.0661,57.2096,17620.0
2015-08-24 11:50:00,67.74,68.35,67.73,68.33,13922.0,57.1927,57.7077,57.1843,57.6908,13922.0
2015-08-24 11:55:00,68.34,68.34,67.95,67.97,38285.0,57.6993,57.6993,57.37,57.3869,38285.0
2015-08-24 12:00:00,67.94,68.0,67.69,67.69,20058.0,57.3616,57.4122,57.1505,57.1505,20058.0
2015-08-24 12:05:00,67.74,68.09,67.65,68.02,15697.0,57.1927,57.4882,57.1167,57.4291,15697.0
2015-08-24 12:10:00,68.0,68.11,67.69,67.77,22575.0,57.4122,57.5051,57.1505,57.218,22575.0
2015-08-24 12:15:00,67.78,67.93,67.7,67.9,9650.0,57.2265,57.3531,57.1589,57.3278,9650.0
2015-08-24 12:20:00,67.88,67.96,67.73,67.95,14169.0,57.3109,57.3785,57.1843,57.37,14169.0
2015-08-24 12:25:00,67.93,68.05,67.86,67.89,19254.0,57.3531,57.4544,57.294,57.3194,19254.0
2015-08-24 12:30:00,67.85,67.97,67.71,67.97,12617.0,57.2856,57.3869,57.1674,57.3869,12617.0
2015-08-24 12:35:00,67.98,68.04,67.92,67.92,20753.0,57.3953,57.446,57.3447,57.3447,20753.0
2015-08-24 12:40:00,67.93,68.03,67.88,67.94,15269.0,57.3531,57.4376,57.3109,57.3616,15269.0
2015-08-24 12:45:00,67.95,67.96,67.59,67.66,19482.0,57.37,57.3785,57.0661,57.1252,19482.0
2015-08-24 12:50:00,67.69,67.97,67.6,67.9,14307.0,57.1505,57.3869,57.0745,57.3278,14307.0
2015-08-24 12:55:00,67.89,68.01,67.74,67.81,19304.0,57.3194,57.4207,57.1927,57.2518,19304.0
2015-08-24 13:00:00,67.82,67.98,67.82,67.82,6900.0,57.2603,57.3953,57.2603,57.2603,6900.0
2015-08-24 13:05:00,67.81,68.0,67.8,68.0,5300.0,57.2518,57.4122,57.2434,57.4122,5300.0
2015-08-24 13:10:00,68.03,68.06,67.8,67.88,9100.0,57.4376,57.4629,57.2434,57.3109,9100.0
2015-08-24 13:15:00,67.85,67.92,67.72,67.91,11190.0,57.2856,57.3447,57.1758,57.3362,11190.0
2015-08-24 13:20:00,67.88,67.88,67.43,67.54,15349.0,57.3109,57.3109,56.931,57.0238,15349.0
2015-08-24 13:25:00,67.52,67.56,67.31,67.52,12630.0,57.007,57.0407,56.8297,57.007,12630.0
2015-08-24 13:30:00,67.48,67.49,67.35,67.38,14867.0,56.9732,56.9816,56.8634,56.8888,14867.0
2015-08-24 13:35:00,67.32,67.38,67.06,67.12,14078.0,56.8381,56.8888,56.6186,56.6692,14078.0
2015-08-24 13:40:00,67.11,67.27,67.06,67.15,10363.0,56.6608,56.7959,56.6186,56.6946,10363.0
2015-08-24 13:45:00,67.14,67.49,67.11,67.45,10344.0,56.6861,56.9816,56.6608,56.9479,10344.0
2015-08-24 13:50:00,67.43,67.43,67.14,67.14,15176.0,56.931,56.931,56.6861,56.6861,15176.0
2015-08-24 13:55:00,67.14,67.14,66.92,66.95,15489.0,56.6861,56.6861,56.5004,56.5257,15489.0
2015-08-24 14:00:00,66.92,67.02,66.82,67.02,17138.0,56.5004,56.5848,56.416,56.5848,17138.0
2015-08-24 14:05:00,67.01,67.01,66.74,66.78,16869.0,56.5764,56.5764,56.3484,56.3822,16869.0
2015-08-24 14:10:00,66.78,66.86,66.51,66.56,41260.0,56.3822,56.4497,56.1542,56.1964,41260.0
2015-08-24 14:15:00,66.54,66.88,66.43,66.85,31396.0,56.1796,56.4666,56.0867,56.4413,31396.0
2015-08-24 14:20:00,66.87,67.13,66.85,67.01,83973.0,56.4582,56.6777,56.4413,56.5764,83973.0
2015-08-24 14:25:00,66.99,67.05,66.96,67.02,62056.0,56.5595,56.6101,56.5342,56.5848,62056.0
2015-08-24 14:30:00,67.02,67.18,66.98,67.08,28884.0,56.5848,56.7199,56.551,56.6355,28884.0
2015-08-24 14:35:00,67.08,67.23,67.07,67.14,18204.0,56.6355,56.7621,56.627,56.6861,18204.0
2015-08-24 14:40:00,67.08,67.09,66.87,66.87,92434.0,56.6355,56.6439,56.4582,56.4582,92434.0
2015-08-24 14:45:00,66.84,66.87,66.44,66.56,19484.0,56.4328,56.4582,56.0951,56.1964,19484.0
2015-08-24 14:50:00,66.59,66.59,66.01,66.04,18465.0,56.2218,56.2218,55.7321,55.7574,18465.0
2015-08-24 14:55:00,66.05,66.1,65.71,65.78,204234.0,55.7658,55.8081,55.4788,55.5379,204234.0
2015-08-24 15:00:00,65.75,66.0,65.41,65.95,184084.0,55.5126,55.7236,55.2255,55.6814,184084.0
2015-08-24 15:05:00,65.92,66.46,65.89,66.46,58526.0,55.6561,56.112,55.6308,56.112,58526.0
2015-08-24 15:10:00,66.41,66.47,65.85,66.09,27230.0,56.0698,56.1205,55.597,55.7996,27230.0
2015-08-24 15:15:00,66.07,66.09,65.71,65.72,24853.0,55.7827,55.7996,55.4788,55.4872,24853.0
2015-08-24 15:20:00,65.72,65.91,65.38,65.66,30766.0,55.4872,55.6476,55.2002,55.4366,30766.0
2015-08-24 15:25:00,65.71,65.85,65.58,65.67,46796.0,55.4788,55.597,55.369,55.445,46796.0
2015-08-24 15:30:00,65.7,66.08,65.57,66.08,104375.0,55.4703,55.7912,55.3606,55.7912,104375.0
2015-08-24 15:35:00,66.07,66.97,66.04,66.87,51972.0,55.7827,56.5426,55.7574,56.4582,51972.0
2015-08-24 15:40:00,66.86,67.0,66.48,67.0,48233.0,56.4497,56.5679,56.1289,56.5679,48233.0
2015-08-24 15:45:00,67.04,67.23,66.51,66.52,58925.0,56.6017,56.7621,56.1542,56.1627,58925.0
2015-08-24 15:50:00,66.52,66.87,66.43,66.83,67868.0,56.1627,56.4582,56.0867,56.4244,67868.0
2015-08-24 15:55:00,66.83,66.86,65.97,65.98,169620.0,56.4244,56.4497,55.6983,55.7067,169620.0
2015-08-25 09:30:00,67.78,67.81,67.2,67.36,3682.0,57.2265,57.2518,56.7368,56.8719,3682.0
2015-08-25 09:35:00,67.35,67.42,66.59,66.81,72970.0,56.8634,56.9225,56.2218,56.4075,72970.0
2015-08-25 09:40:00,66.76,66.92,66.58,66.69,30316.0,56.3653,56.5004,56.2133,56.3062,30316.0
2015-08-25 09:45:00,66.74,67.05,66.62,66.83,14142.0,56.3484,56.6101,56.2471,56.4244,14142.0
2015-08-25 09:50:00,66.83,67.1,66.79,66.93,35849.0,56.4244,56.6524,56.3906,56.5088,35849.0
2015-08-25 09:55:00,66.94,67.07,66.81,66.95,14076.0,56.5173,56.627,56.4075,56.5257,14076.0
2015-08-25 10:00:00,67.03,67.05,66.87,66.89,13500.0,56.5933,56.6101,56.4582,56.4751,13500.0
2015-08-25 10:05:00,66.92,67.03,66.75,67.0,14600.0,56.5004,56.5933,56.3569,56.5679,14600.0
2015-08-25 10:10:00,66.99,67.11,66.81,67.08,16118.0,56.5595,56.6608,56.4075,56.6355,16118.0
2015-08-25 10:15:00,67.1,67.16,66.85,66.89,17181.0,56.6524,56.703,56.4413,56.4751,17181.0
2015-08-25 10:20:00,66.92,66.92,66.75,66.83,10426.0,56.5004,56.5004,56.3569,56.4244,10426.0
2015-08-25 10:25:00,66.77,66.96,66.75,66.96,20868.0,56.3737,56.5342,56.3569,56.5342,20868.0
2015-08-25 10:30:00,66.88,66.88,66.68,66.78,13670.0,56.4666,56.4666,56.2978,56.3822,13670.0
2015-08-25 10:35:00,66.76,66.76,66.66,66.71,40940.0,56.3653,56.3653,56.2809,56.3231,40940.0
2015-08-25 10:40:00,66.73,66.91,66.73,66.91,15173.0,56.34,56.4919,56.34,56.4919,15173.0
2015-08-25 10:45:00,66.91,66.97,66.75,66.84,21036.0,56.4919,56.5426,56.3569,56.4328,21036.0
2015-08-25 10:50:00,66.85,66.9,66.82,66.84,10083.0,56.4413,56.4835,56.416,56.4328,10083.0
2015-08-25 10:55:00,66.84,66.88,66.76,66.83,8436.0,56.4328,56.4666,56.3653,56.4244,8436.0
2015-08-25 11:00:00,66.86,66.99,66.85,66.98,8601.0,56.4497,56.5595,56.4413,56.551,8601.0
2015-08-25 11:05:00,66.98,67.04,66.94,67.04,6992.0,56.551,56.6017,56.5173,56.6017,6992.0
2015-08-25 11:10:00,67.06,67.19,67.06,67.15,7918.0,56.6186,56.7283,56.6186,56.6946,7918.0
2015-08-25 11:15:00,67.2,67.29,67.18,67.23,14466.0,56.7368,56.8128,56.7199,56.7621,14466.0
2015-08-25 11:20:00,67.27,67.37,67.24,67.27,25383.0,56.7959,56.8803,56.7706,56.7959,25383.0
2015-08-25 11:25:00,67.28,67.28,67.07,67.12,26476.0,56.8043,56.8043,56.627,56.6692,26476.0
2015-08-25 11:30:00,67.14,67.17,67.04,67.17,9190.0,56.6861,56.7115,56.6017,56.7115,9190.0
2015-08-25 11:35:00,67.17,67.22,67.05,67.05,9945.0,56.7115,56.7537,56.6101,56.6101,9945.0
2015-08-25 11:40:00,67.08,67.11,66.99,67.04,8896.0,56.6355,56.6608,56.5595,56.6017,8896.0
2015-08-25 11:45:00,67.03,67.15,67.0,67.11,15796.0,56.5933,56.6946,56.5679,56.6608,15796.0
2015-08-25 11:50:00,67.08,67.1,66.89,66.89,11834.0,56.6355,56.6524,56.4751,56.4751,11834.0
2015-08-25 11:55:00,66.88,66.95,66.88,66.89,11317.0,56.4666,56.5257,56.4666,56.4751,11317.0
2015-08-25 12:00:00,66.9,66.96,66.84,66.9,15951.0,56.4835,56.5342,56.4328,56.4835,15951.0
2015-08-25 12:05:00,66.93,67.03,66.92,67.01,8870.0,56.5088,56.5933,56.5004,56.5764,8870.0
2015-08-25 12:10:00,67.0,67.13,67.0,67.13,12380.0,56.5679,56.6777,56.5679,56.6777,12380.0
2015-08-25 12:15:00,67.13,67.17,66.93,66.96,10479.0,56.6777,56.7115,56.5088,56.5342,10479.0
2015-08-25 12:20:00,66.98,67.14,66.98,67.08,6608.0,56.551,56.6861,56.551,56.6355,6608.0
2015-08-25 12:25:00,67.1,67.11,66.99,67.02,7999.0,56.6524,56.6608,56.5595,56.5848,7999.0
2015-08-25 12:30:00,66.98,67.09,66.98,67.08,8895.0,56.551,56.6439,56.551,56.6355,8895.0
2015-08-25 12:35:00,67.09,67.26,67.09,67.21,62764.0,56.6439,56.7874,56.6439,56.7452,62764.0
2015-08-25 12:40:00,67.2,67.31,67.19,67.3,46103.0,56.7368,56.8297,56.7283,56.8212,46103.0
2015-08-25 12:45:00,67.3,67.33,67.2,67.2,10246.0,56.8212,56.8465,56.7368,56.7368,10246.0
2015-08-25 12:50:00,67.23,67.29,67.22,67.24,7394.0,56.7621,56.8128,56.7537,56.7706,7394.0
2015-08-25 12:55:00,67.22,67.3,67.16,67.16,23627.0,56.7537,56.8212,56.703,56.703,23627.0
2015-08-25 13:00:00,67.18,67.19,67.08,67.15,7046.0,56.7199,56.7283,56.6355,56.6946,7046.0
2015-08-25 13:05:00,67.15,67.3,67.15,67.19,39509.0,56.6946,56.8212,56.6946,56.7283,39509.0
2015-08-25 13:10:00,67.2,67.23,67.09,67.19,11742.0,56.7368,56.7621,56.6439,56.7283,11742.0
2015-08-25 13:15:00,67.16,67.23,67.12,67.12,18800.0,56.703,56.7621,56.6692,56.6692,18800.0
2015-08-25 13:20:00,67.09,67.16,67.08,67.13,8103.0,56.6439,56.703,56.6355,56.6777,8103.0
2015-08-25 13:25:00,67.05,67.05,66.62,66.62,16699.0,56.6101,56.6101,56.2471,56.2471,16699.0
2015-08-25 13:30:00,66.63,66.82,66.6,66.76,17875.0,56.2555,56.416,56.2302,56.3653,17875.0
2015-08-25 13:35:00,66.78,66.93,66.77,66.88,27825.0,56.3822,56.5088,56.3737,56.4666,27825.0
2015-08-25 13:40:00,66.85,66.85,66.65,66.66,23142.0,56.4413,56.4413,56.2724,56.2809,23142.0
2015-08-25 13:45:00,66.7,66.84,66.68,66.8,53776.0,56.3146,56.4328,56.2978,56.3991,53776.0
2015-08-25 13:50:00,66.78,66.9,66.75,66.85,34577.0,56.3822,56.4835,56.3569,56.4413,34577.0
2015-08-25 13:55:00,66.85,66.97,66.85,66.89,22324.0,56.4413,56.5426,56.4413,56.4751,22324.0
2015-08-25 14:00:00,66.88,66.93,66.75,66.75,20866.0,56.4666,56.5088,56.3569,56.3569,20866.0
2015-08-25 14:05:00,66.76,66.91,66.76,66.84,23973.0,56.3653,56.4919,56.3653,56.4328,23973.0
2015-08-25 14:10:00,66.84,66.91,66.81,66.84,17268.0,56.4328,56.4919,56.4075,56.4328,17268.0
2015-08-25 14:15:00,66.86,66.99,66.83,66.98,15920.0,56.4497,56.5595,56.4244,56.551,15920.0
2015-08-25 14:20:00,66.96,67.11,66.92,66.98,22671.0,56.5342,56.6608,56.5004,56.551,22671.0
2015-08-25 14:25:00,66.95,66.98,66.81,66.9,13126.0,56.5257,56.551,56.4075,56.4835,13126.0
2015-08-25 14:30:00,66.9,67.05,66.9,66.98,14938.0,56.4835,56.6101,56.4835,56.551,14938.0
2015-08-25 14:35:00,66.98,67.01,66.81,66.9,7196.0,56.551,56.5764,56.4075,56.4835,7196.0
2015-08-25 14:40:00,66.91,67.02,66.89,66.92,18197.0,56.4919,56.5848,56.4751,56.5004,18197.0
2015-08-25 14:45:00,66.93,67.12,66.89,67.1,10929.0,56.5088,56.6692,56.4751,56.6524,10929.0
2015-08-25 14:50:00,67.12,67.23,67.02,67.08,21283.0,56.6692,56.7621,56.5848,56.6355,21283.0
2015-08-25 14:55:00,67.07,67.17,67.07,67.12,12819.0,56.627,56.7115,56.627,56.6692,12819.0
2015-08-25 15:00:00,67.13,67.18,66.96,66.96,17682.0,56.6777,56.7199,56.5342,56.5342,17682.0
2015-08-25 15:05:00,66.97,66.98,66.82,66.86,12685.0,56.5426,56.551,56.416,56.4497,12685.0
2015-08-25 15:10:00,66.87,66.92,66.82,66.82,12891.0,56.4582,56.5004,56.416,56.416,12891.0
2015-08-25 15:15:00,66.81,66.81,66.52,66.62,33530.0,56.4075,56.4075,56.1627,56.2471,33530.0
2015-08-25 15:20:00,66.62,66.7,66.5,66.53,47849.0,56.2471,56.3146,56.1458,56.1711,47849.0
2015-08-25 15:25:00,66.5,66.66,66.42,66.53,44662.0,56.1458,56.2809,56.0782,56.1711,44662.0
2015-08-25 15:30:00,66.49,66.54,66.25,66.4,69800.0,56.1373,56.1796,55.9347,56.0614,69800.0
2015-08-25 15:35:00,66.39,66.47,66.05,66.11,59546.0,56.0529,56.1205,55.7658,55.8165,59546.0
2015-08-25 15:40:00,66.08,66.33,66.0,66.1,50782.0,55.7912,56.0022,55.7236,55.8081,50782.0
2015-08-25 15:45:00,66.08,66.09,65.75,65.86,127375.0,55.7912,55.7996,55.5126,55.6054,127375.0
2015-08-25 15:50:00,65.87,66.18,65.75,66.08,100273.0,55.6139,55.8756,55.5126,55.7912,100273.0
2015-08-25 15:55:00,66.09,66.09,65.32,65.37,215674.0,55.7996,55.7996,55.1495,55.1917,215674.0
2015-08-26 09:30:00,67.13,67.13,66.68,66.86,688.0,56.6777,56.6777,56.2978,56.4497,688.0
2015-08-26 09:35:00,66.87,67.25,66.58,67.13,88642.0,56.4582,56.779,56.2133,56.6777,88642.0
2015-08-26 09:40:00,67.04,67.25,66.95,67.13,89113.0,56.6017,56.779,56.5257,56.6777,89113.0
2015-08-26 09:45:00,67.12,67.31,67.04,67.28,36876.0,56.6692,56.8297,56.6017,56.8043,36876.0
2015-08-26 09:50:00,67.31,67.44,67.12,67.33,92319.0,56.8297,56.9394,56.6692,56.8465,92319.0
2015-08-26 09:55:00,67.32,67.54,67.27,67.46,40672.0,56.8381,57.0238,56.7959,56.9563,40672.0
2015-08-26 10:00:00,67.47,67.63,67.38,67.62,34444.0,56.9647,57.0998,56.8888,57.0914,34444.0
2015-08-26 10:05:00,67.61,67.71,67.47,67.48,41757.0,57.083,57.1674,56.9647,56.9732,41757.0
2015-08-26 10:10:00,67.5,67.59,67.4,67.56,30863.0,56.9901,57.0661,56.9056,57.0407,30863.0
2015-08-26 10:15:00,67.52,67.53,66.89,66.96,29470.0,57.007,57.0154,56.4751,56.5342,29470.0
2015-08-26 10:20:00,66.86,67.17,66.86,67.09,10880.0,56.4497,56.7115,56.4497,56.6439,10880.0
2015-08-26 10:25:00,67.09,67.24,67.05,67.24,12164.0,56.6439,56.7706,56.6101,56.7706,12164.0
2015-08-26 10:30:00,67.24,67.57,67.2,67.52,33477.0,56.7706,57.0492,56.7368,57.007,33477.0
2015-08-26 10:35:00,67.5,67.6,67.3,67.45,17302.0,56.9901,57.0745,56.8212,56.9479,17302.0
2015-08-26 10:40:00,67.43,67.48,67.35,67.42,15486.0,56.931,56.9732,56.8634,56.9225,15486.0
2015-08-26 10:45:00,67.36,67.41,67.23,67.34,10019.0,56.8719,56.9141,56.7621,56.855,10019.0
2015-08-26 10:50:00,67.33,67.74,67.3,67.72,39338.0,56.8465,57.1927,56.8212,57.1758,39338.0
2015-08-26 10:55:00,67.69,67.7,67.49,67.55,67166.0,57.1505,57.1589,56.9816,57.0323,67166.0
2015-08-26 11:00:00,67.54,67.56,67.32,67.54,30645.0,57.0238,57.0407,56.8381,57.0238,30645.0
2015-08-26 11:05:00,67.54,67.54,67.18,67.29,14811.0,57.0238,57.0238,56.7199,56.8128,14811.0
2015-08-26 11:10:00,67.26,67.31,67.05,67.23,9772.0,56.7874,56.8297,56.6101,56.7621,9772.0
2015-08-26 11:15:00,67.18,67.41,67.18,67.34,9100.0,56.7199,56.9141,56.7199,56.855,9100.0
2015-08-26 11:20:00,67.35,67.4,67.16,67.16,10625.0,56.8634,56.9056,56.703,56.703,10625.0
2015-08-26 11:25:00,67.18,67.18,67.04,67.07,12264.0,56.7199,56.7199,56.6017,56.627,12264.0
2015-08-26 11:30:00,67.1,67.17,66.88,66.88,15524.0,56.6524,56.7115,56.4666,56.4666,15524.0
2015-08-26 11:35:00,66.89,66.89,66.7,66.73,13330.0,56.4751,56.4751,56.3146,56.34,13330.0
2015-08-26 11:40:00,66.7,67.0,66.7,66.92,11150.0,56.3146,56.5679,56.3146,56.5004,11150.0
2015-08-26 11:45:00,66.9,66.91,66.74,66.89,10540.0,56.4835,56.4919,56.3484,56.4751,10540.0
2015-08-26 11:50:00,66.9,67.02,66.88,66.92,10739.0,56.4835,56.5848,56.4666,56.5004,10739.0
2015-08-26 11:55:00,66.93,66.98,66.8,66.86,8000.0,56.5088,56.551,56.3991,56.4497,8000.0
2015-08-26 12:00:00,66.84,66.84,66.66,66.69,10008.0,56.4328,56.4328,56.2809,56.3062,10008.0
2015-08-26 12:05:00,66.69,66.78,66.61,66.74,10804.0,56.3062,56.3822,56.2387,56.3484,10804.0
2015-08-26 12:10:00,66.69,66.78,66.68,66.7,8254.0,56.3062,56.3822,56.2978,56.3146,8254.0
2015-08-26 12:15:00,66.7,66.83,66.68,66.74,25251.0,56.3146,56.4244,56.2978,56.3484,25251.0
2015-08-26 12:20:00,66.75,66.77,66.62,66.62,16071.0,56.3569,56.3737,56.2471,56.2471,16071.0
2015-08-26 12:25:00,66.65,66.68,66.52,66.53,6608.0,56.2724,56.2978,56.1627,56.1711,6608.0
2015-08-26 12:30:00,66.52,66.56,66.41,66.44,8020.0,56.1627,56.1964,56.0698,56.0951,8020.0
2015-08-26 12:35:00,66.43,66.56,66.43,66.48,21837.0,56.0867,56.1964,56.0867,56.1289,21837.0
2015-08-26 12:40:00,66.48,66.53,66.44,66.47,6200.0,56.1289,56.1711,56.0951,56.1205,6200.0
2015-08-26 12:45:00,66.49,66.61,66.42,66.57,5700.0,56.1373,56.2387,56.0782,56.2049,5700.0
2015-08-26 12:50:00,66.56,66.72,66.46,66.67,26734.0,56.1964,56.3315,56.112,56.2893,26734.0
2015-08-26 12:55:00,66.67,66.91,66.67,66.91,22974.0,56.2893,56.4919,56.2893,56.4919,22974.0
2015-08-26 13:00:00,66.92,66.98,66.82,66.86,17026.0,56.5004,56.551,56.416,56.4497,17026.0
2015-08-26 13:05:00,66.84,66.88,66.63,66.71,16323.0,56.4328,56.4666,56.2555,56.3231,16323.0
2015-08-26 13:10:00,66.71,66.82,66.66,66.69,14415.0,56.3231,56.416,56.2809,56.3062,14415.0
2015-08-26 13:15:00,66.71,66.74,66.61,66.67,12400.0,56.3231,56.3484,56.2387,56.2893,12400.0
2015-08-26 13:20:00,66.68,66.89,66.67,66.82,26076.0,56.2978,56.4751,56.2893,56.416,26076.0
2015-08-26 13:25:00,66.83,66.9,66.78,66.9,16504.0,56.4244,56.4835,56.3822,56.4835,16504.0
2015-08-26 13:30:00,66.91,66.93,66.81,66.92,22791.0,56.4919,56.5088,56.4075,56.5004,22791.0
2015-08-26 13:35:00,66.95,67.19,66.95,67.16,21450.0,56.5257,56.7283,56.5257,56.703,21450.0
2015-08-26 13:40:00,67.17,67.19,67.06,67.12,13700.0,56.7115,56.7283,56.6186,56.6692,13700.0
2015-08-26 13:45:00,67.12,67.23,67.04,67.1,17898.0,56.6692,56.7621,56.6017,56.6524,17898.0
2015-08-26 13:50:00,67.11,67.3,67.09,67.29,16277.0,56.6608,56.8212,56.6439,56.8128,16277.0
2015-08-26 13:55:00,67.28,67.37,67.16,67.36,17501.0,56.8043,56.8803,56.703,56.8719,17501.0
2015-08-26 14:00:00,67.36,67.39,67.16,67.23,21701.0,56.8719,56.8972,56.703,56.7621,21701.0
2015-08-26 14:05:00,67.24,67.37,67.23,67.37,14833.0,56.7706,56.8803,56.7621,56.8803,14833.0
2015-08-26 14:10:00,67.4,67.45,67.22,67.22,19813.0,56.9056,56.9479,56.7537,56.7537,19813.0
2015-08-26 14:15:00,67.21,67.29,67.08,67.08,22301.0,56.7452,56.8128,56.6355,56.6355,22301.0
2015-08-26 14:20:00,67.12,67.29,67.11,67.23,17304.0,56.6692,56.8128,56.6608,56.7621,17304.0
2015-08-26 14:25:00,67.24,67.3,67.19,67.24,36818.0,56.7706,56.8212,56.7283,56.7706,36818.0
2015-08-26 14:30:00,67.24,67.37,67.18,67.34,37203.0,56.7706,56.8803,56.7199,56.855,37203.0
2015-08-26 14:35:00,67.33,67.52,67.33,67.52,50192.0,56.8465,57.007,56.8465,57.007,50192.0
2015-08-26 14:40:00,67.53,67.86,67.53,67.84,42063.0,57.0154,57.294,57.0154,57.2771,42063.0
2015-08-26 14:45:00,67.85,68.14,67.81,67.83,31202.0,57.2856,57.5304,57.2518,57.2687,31202.0
2015-08-26 14:50:00,67.85,68.05,67.85,67.98,24274.0,57.2856,57.4544,57.2856,57.3953,24274.0
2015-08-26 14:55:00,68.01,68.13,67.88,68.1,22191.0,57.4207,57.522,57.3109,57.4967,22191.0
2015-08-26 15:00:00,68.1,68.11,68.0,68.05,29951.0,57.4967,57.5051,57.4122,57.4544,29951.0
2015-08-26 15:05:00,68.05,68.37,68.05,68.36,28081.0,57.4544,57.7246,57.4544,57.7162,28081.0
2015-08-26 15:10:00,68.38,68.69,68.38,68.68,33229.0,57.7331,57.9948,57.7331,57.9863,33229.0
2015-08-26 15:15:00,68.72,68.85,68.55,68.8,59851.0,58.0201,58.1299,57.8766,58.0877,59851.0
2015-08-26 15:20:00,68.81,68.92,68.68,68.78,60387.0,58.0961,58.189,57.9863,58.0708,60387.0
2015-08-26 15:25:00,68.78,68.87,68.7,68.81,59899.0,58.0708,58.1468,58.0032,58.0961,59899.0
2015-08-26 15:30:00,68.82,69.03,68.76,69.02,48489.0,58.1046,58.2819,58.0539,58.2734,48489.0
2015-08-26 15:35:00,69.0,69.0,68.88,68.89,55199.0,58.2565,58.2565,58.1552,58.1637,55199.0
2015-08-26 15:40:00,68.89,69.34,68.83,69.23,64905.0,58.1637,58.5436,58.113,58.4507,64905.0
2015-08-26 15:45:00,69.23,69.41,69.1,69.21,67032.0,58.4507,58.6027,58.341,58.4338,67032.0
2015-08-26 15:50:00,69.21,69.53,69.2,69.52,105564.0,58.4338,58.704,58.4254,58.6956,105564.0
2015-08-26 15:55:00,69.53,69.56,69.28,69.46,156110.0,58.704,58.7293,58.4929,58.6449,156110.0
2015-08-27 09:30:00,70.02,70.17,69.78,69.9,22554.0,59.1177,59.2444,58.9151,59.0164,22554.0
2015-08-27 09:35:00,69.77,69.97,69.6,69.96,10719.0,58.9066,59.0755,58.7631,59.067,10719.0
2015-08-27 09:40:00,69.94,70.19,69.78,69.83,17257.0,59.0502,59.2612,58.9151,58.9573,17257.0
2015-08-27 09:45:00,69.87,69.96,69.62,69.64,15102.0,58.9911,59.067,58.78,58.7969,15102.0
2015-08-27 09:50:00,69.69,69.83,69.58,69.59,16000.0,58.8391,58.9573,58.7462,58.7547,16000.0
2015-08-27 09:55:00,69.52,69.64,69.52,69.58,29905.0,58.6956,58.7969,58.6956,58.7462,29905.0
2015-08-27 10:00:00,69.56,69.6,69.41,69.49,16782.0,58.7293,58.7631,58.6027,58.6702,16782.0
2015-08-27 10:05:00,69.43,69.63,69.38,69.63,12395.0,58.6196,58.7884,58.5774,58.7884,12395.0
2015-08-27 10:10:00,69.63,69.75,69.61,69.73,25558.0,58.7884,58.8897,58.7715,58.8729,25558.0
2015-08-27 10:15:00,69.7,69.75,69.58,69.65,17061.0,58.8475,58.8897,58.7462,58.8053,17061.0
2015-08-27 10:20:00,69.63,69.77,69.52,69.77,25100.0,58.7884,58.9066,58.6956,58.9066,25100.0
2015-08-27 10:25:00,69.76,69.77,69.56,69.61,16586.0,58.8982,58.9066,58.7293,58.7715,16586.0
2015-08-27 10:30:00,69.6,69.64,69.5,69.52,15000.0,58.7631,58.7969,58.6787,58.6956,15000.0
2015-08-27 10:35:00,69.57,69.66,69.57,69.59,13163.0,58.7378,58.8138,58.7378,58.7547,13163.0
2015-08-27 10:40:00,69.59,69.64,69.54,69.59,20400.0,58.7547,58.7969,58.7124,58.7547,20400.0
2015-08-27 10:45:00,69.61,69.82,69.61,69.8,22792.0,58.7715,58.9488,58.7715,58.932,22792.0
2015-08-27 10:50:00,69.8,69.8,69.72,69.72,12111.0,58.932,58.932,58.8644,58.8644,12111.0
2015-08-27 10:55:00,69.75,69.82,69.73,69.82,13650.0,58.8897,58.9488,58.8729,58.9488,13650.0
2015-08-27 11:00:00,69.81,69.96,69.78,69.89,17722.0,58.9404,59.067,58.9151,59.0079,17722.0
2015-08-27 11:05:00,69.9,70.05,69.89,69.95,14954.0,59.0164,59.143,59.0079,59.0586,14954.0
2015-08-27 11:10:00,69.95,69.99,69.91,69.93,9718.0,59.0586,59.0924,59.0248,59.0417,9718.0
2015-08-27 11:15:00,69.91,69.96,69.88,69.93,7745.0,59.0248,59.067,58.9995,59.0417,7745.0
2015-08-27 11:20:00,69.93,70.02,69.87,69.99,6900.0,59.0417,59.1177,58.9911,59.0924,6900.0
2015-08-27 11:25:00,69.98,70.02,69.91,69.97,11258.0,59.0839,59.1177,59.0248,59.0755,11258.0
2015-08-27 11:30:00,69.98,69.98,69.88,69.92,10800.0,59.0839,59.0839,58.9995,59.0333,10800.0
2015-08-27 11:35:00,69.9,69.92,69.86,69.86,9443.0,59.0164,59.0333,58.9826,58.9826,9443.0
2015-08-27 11:40:00,69.87,69.99,69.86,69.97,15711.0,58.9911,59.0924,58.9826,59.0755,15711.0
2015-08-27 11:45:00,69.98,70.16,69.98,70.16,31979.0,59.0839,59.2359,59.0839,59.2359,31979.0
2015-08-27 11:50:00,70.17,70.21,70.13,70.15,32314.0,59.2444,59.2781,59.2106,59.2275,32314.0
2015-08-27 11:55:00,70.14,70.16,70.09,70.13,15072.0,59.219,59.2359,59.1768,59.2106,15072.0
2015-08-27 12:00:00,70.14,70.14,70.08,70.12,10000.0,59.219,59.219,59.1684,59.2021,10000.0
2015-08-27 12:05:00,70.14,70.3,70.14,70.26,7548.0,59.219,59.3541,59.219,59.3203,7548.0
2015-08-27 12:10:00,70.25,70.25,70.11,70.13,5637.0,59.3119,59.3119,59.1937,59.2106,5637.0
2015-08-27 12:15:00,70.14,70.2,70.11,70.18,11193.0,59.219,59.2697,59.1937,59.2528,11193.0
2015-08-27 12:20:00,70.18,70.22,70.18,70.19,3706.0,59.2528,59.2866,59.2528,59.2612,3706.0
2015-08-27 12:25:00,70.2,70.27,70.19,70.27,9833.0,59.2697,59.3288,59.2612,59.3288,9833.0
2015-08-27 12:30:00,70.27,70.29,70.23,70.23,6647.0,59.3288,59.3457,59.295,59.295,6647.0
2015-08-27 12:35:00,70.24,70.32,70.22,70.3,11900.0,59.3035,59.371,59.2866,59.3541,11900.0
2015-08-27 12:40:00,70.29,70.32,70.23,70.23,3700.0,59.3457,59.371,59.295,59.295,3700.0
2015-08-27 12:45:00,70.24,70.33,70.24,70.31,10325.0,59.3035,59.3794,59.3035,59.3626,10325.0
2015-08-27 12:50:00,70.33,70.42,70.32,70.41,8010.0,59.3794,59.4554,59.371,59.447,8010.0
2015-08-27 12:55:00,70.41,70.43,70.34,70.43,6803.0,59.447,59.4639,59.3879,59.4639,6803.0
2015-08-27 13:00:00,70.43,70.43,70.36,70.37,7250.0,59.4639,59.4639,59.4048,59.4132,7250.0
2015-08-27 13:05:00,70.38,70.42,70.31,70.4,30328.0,59.4217,59.4554,59.3626,59.4385,30328.0
2015-08-27 13:10:00,70.42,70.47,70.42,70.46,4025.0,59.4554,59.4976,59.4554,59.4892,4025.0
2015-08-27 13:15:00,70.48,70.49,70.42,70.42,4560.0,59.5061,59.5145,59.4554,59.4554,4560.0
2015-08-27 13:20:00,70.41,70.48,70.39,70.45,7926.0,59.447,59.5061,59.4301,59.4808,7926.0
2015-08-27 13:25:00,70.45,70.47,70.4,70.41,3822.0,59.4808,59.4976,59.4385,59.447,3822.0
2015-08-27 13:30:00,70.38,70.44,70.36,70.36,6220.0,59.4217,59.4723,59.4048,59.4048,6220.0
2015-08-27 13:35:00,70.35,70.36,70.27,70.29,9736.0,59.3963,59.4048,59.3288,59.3457,9736.0
2015-08-27 13:40:00,70.3,70.43,70.3,70.39,11201.0,59.3541,59.4639,59.3541,59.4301,11201.0
2015-08-27 13:45:00,70.38,70.4,70.28,70.37,34403.0,59.4217,59.4385,59.3372,59.4132,34403.0
2015-08-27 13:50:00,70.39,70.41,70.36,70.41,4309.0,59.4301,59.447,59.4048,59.447,4309.0
2015-08-27 13:55:00,70.44,70.57,70.44,70.53,20279.0,59.4723,59.5821,59.4723,59.5483,20279.0
2015-08-27 14:00:00,70.55,70.55,70.44,70.51,9907.0,59.5652,59.5652,59.4723,59.5314,9907.0
2015-08-27 14:05:00,70.5,70.5,70.41,70.43,7535.0,59.523,59.523,59.447,59.4639,7535.0
2015-08-27 14:10:00,70.4,70.46,70.36,70.37,8190.0,59.4385,59.4892,59.4048,59.4132,8190.0
2015-08-27 14:15:00,70.37,70.38,70.14,70.18,12361.0,59.4132,59.4217,59.219,59.2528,12361.0
2015-08-27 14:20:00,70.17,70.26,70.13,70.19,6816.0,59.2444,59.3203,59.2106,59.2612,6816.0
2015-08-27 14:25:00,70.22,70.23,69.94,69.98,12513.0,59.2866,59.295,59.0502,59.0839,12513.0
2015-08-27 14:30:00,69.98,70.08,69.93,69.95,6687.0,59.0839,59.1684,59.0417,59.0586,6687.0
2015-08-27 14:35:00,69.92,70.12,69.91,70.06,7403.0,59.0333,59.2021,59.0248,59.1515,7403.0
2015-08-27 14:40:00,70.07,70.07,69.85,69.86,8365.0,59.1599,59.1599,58.9742,58.9826,8365.0
2015-08-27 14:45:00,69.88,69.94,69.63,69.65,8308.0,58.9995,59.0502,58.7884,58.8053,8308.0
2015-08-27 14:50:00,69.67,69.79,69.66,69.72,7395.0,58.8222,58.9235,58.8138,58.8644,7395.0
2015-08-27 14:55:00,69.72,69.74,69.38,69.44,12664.0,58.8644,58.8813,58.5774,58.628,12664.0
2015-08-27 15:00:00,69.43,69.6,69.08,69.08,14373.0,58.6196,58.7631,58.3241,58.3241,14373.0
2015-08-27 15:05:00,69.08,69.35,68.99,69.35,12386.0,58.3241,58.552,58.2481,58.552,12386.0
2015-08-27 15:10:00,69.34,69.34,69.14,69.23,9266.0,58.5436,58.5436,58.3747,58.4507,9266.0
2015-08-27 15:15:00,69.25,69.45,69.12,69.42,12600.0,58.4676,58.6365,58.3578,58.6111,12600.0
2015-08-27 15:20:00,69.4,69.4,69.23,69.35,12698.0,58.5942,58.5942,58.4507,58.552,12698.0
2015-08-27 15:25:00,69.34,69.74,69.26,69.7,15289.0,58.5436,58.8813,58.476,58.8475,15289.0
2015-08-27 15:30:00,69.7,69.94,69.58,69.84,24457.0,58.8475,59.0502,58.7462,58.9657,24457.0
2015-08-27 15:35:00,69.9,69.91,69.67,69.74,18318.0,59.0164,59.0248,58.8222,58.8813,18318.0
2015-08-27 15:40:00,69.73,70.02,69.7,69.95,25289.0,58.8729,59.1177,58.8475,59.0586,25289.0
2015-08-27 15:45:00,69.95,70.17,69.94,70.12,47335.0,59.0586,59.2444,59.0502,59.2021,47335.0
2015-08-27 15:50:00,70.1,70.15,69.91,70.0,41952.0,59.1853,59.2275,59.0248,59.1008,41952.0
2015-08-27 15:55:00,70.0,70.3,69.99,70.3,104171.0,59.1008,59.3541,59.0924,59.3541,104171.0
2015-08-28 09:30:00,70.24,70.4,69.81,70.35,36787.0,59.3035,59.4385,58.9404,59.3963,36787.0
2015-08-28 09:35:00,70.45,70.48,70.2,70.31,9900.0,59.4808,59.5061,59.2697,59.3626,9900.0
2015-08-28 09:40:00,70.3,70.38,70.27,70.34,9043.0,59.3541,59.4217,59.3288,59.3879,9043.0
2015-08-28 09:45:00,70.37,70.41,70.22,70.26,10899.0,59.4132,59.447,59.2866,59.3203,10899.0
2015-08-28 09:50:00,70.28,70.34,70.15,70.15,16137.0,59.3372,59.3879,59.2275,59.2275,16137.0
2015-08-28 09:55:00,70.13,70.26,70.06,70.17,13239.0,59.2106,59.3203,59.1515,59.2444,13239.0
2015-08-28 10:00:00,70.15,70.2,70.05,70.09,13566.0,59.2275,59.2697,59.143,59.1768,13566.0
2015-08-28 10:05:00,70.11,70.12,69.89,69.89,18847.0,59.1937,59.2021,59.0079,59.0079,18847.0
2015-08-28 10:10:00,69.89,70.0,69.84,69.88,8544.0,59.0079,59.1008,58.9657,58.9995,8544.0
2015-08-28 10:15:00,69.91,70.04,69.8,69.81,12234.0,59.0248,59.1346,58.932,58.9404,12234.0
2015-08-28 10:20:00,69.8,69.81,69.7,69.73,10050.0,58.932,58.9404,58.8475,58.8729,10050.0
2015-08-28 10:25:00,69.74,69.92,69.74,69.82,22701.0,58.8813,59.0333,58.8813,58.9488,22701.0
2015-08-28 10:30:00,69.81,69.86,69.78,69.84,26248.0,58.9404,58.9826,58.9151,58.9657,26248.0
2015-08-28 10:35:00,69.83,69.94,69.83,69.85,17763.0,58.9573,59.0502,58.9573,58.9742,17763.0
2015-08-28 10:40:00,69.87,69.88,69.79,69.88,18766.0,58.9911,58.9995,58.9235,58.9995,18766.0
2015-08-28 10:45:00,69.89,69.92,69.76,69.84,15681.0,59.0079,59.0333,58.8982,58.9657,15681.0
2015-08-28 10:50:00,69.84,69.92,69.82,69.85,19614.0,58.9657,59.0333,58.9488,58.9742,19614.0
2015-08-28 10:55:00,69.87,69.9,69.83,69.87,16102.0,58.9911,59.0164,58.9573,58.9911,16102.0
2015-08-28 11:00:00,69.86,69.98,69.84,69.94,22535.0,58.9826,59.0839,58.9657,59.0502,22535.0
2015-08-28 11:05:00,69.96,70.0,69.93,69.98,14794.0,59.067,59.1008,59.0417,59.0839,14794.0
2015-08-28 11:10:00,69.98,70.08,69.97,70.01,12028.0,59.0839,59.1684,59.0755,59.1093,12028.0
2015-08-28 11:15:00,70.01,70.02,69.94,69.99,15699.0,59.1093,59.1177,59.0502,59.0924,15699.0
2015-08-28 11:20:00,69.99,70.06,69.98,70.02,14955.0,59.0924,59.1515,59.0839,59.1177,14955.0
2015-08-28 11:25:00,70.03,70.14,70.03,70.14,14736.0,59.1262,59.219,59.1262,59.219,14736.0
2015-08-28 11:30:00,70.11,70.16,70.04,70.13,9215.0,59.1937,59.2359,59.1346,59.2106,9215.0
2015-08-28 11:35:00,70.11,70.11,69.97,69.97,12483.0,59.1937,59.1937,59.0755,59.0755,12483.0
2015-08-28 11:40:00,69.96,69.97,69.84,69.86,17548.0,59.067,59.0755,58.9657,58.9826,17548.0
2015-08-28 11:45:00,69.86,69.95,69.83,69.94,10942.0,58.9826,59.0586,58.9573,59.0502,10942.0
2015-08-28 11:50:00,69.94,70.01,69.87,69.87,12540.0,59.0502,59.1093,58.9911,58.9911,12540.0
2015-08-28 11:55:00,69.86,69.9,69.79,69.85,10177.0,58.9826,59.0164,58.9235,58.9742,10177.0
2015-08-28 12:00:00,69.86,69.96,69.85,69.9,32623.0,58.9826,59.067,58.9742,59.0164,32623.0
2015-08-28 12:05:00,69.93,69.95,69.88,69.88,7135.0,59.0417,59.0586,58.9995,58.9995,7135.0
2015-08-28 12:10:00,69.9,69.97,69.83,69.97,5573.0,59.0164,59.0755,58.9573,59.0755,5573.0
2015-08-28 12:15:00,69.96,70.02,69.96,69.97,5051.0,59.067,59.1177,59.067,59.0755,5051.0
2015-08-28 12:20:00,69.96,69.97,69.89,69.95,9714.0,59.067,59.0755,59.0079,59.0586,9714.0
2015-08-28 12:25:00,69.94,70.02,69.94,69.96,7029.0,59.0502,59.1177,59.0502,59.067,7029.0
2015-08-28 12:30:00,69.97,70.02,69.96,69.98,5149.0,59.0755,59.1177,59.067,59.0839,5149.0
2015-08-28 12:35:00,70.0,70.05,69.96,69.96,8712.0,59.1008,59.143,59.067,59.067,8712.0
2015-08-28 12:40:00,69.97,70.03,69.93,69.98,6774.0,59.0755,59.1262,59.0417,59.0839,6774.0
2015-08-28 12:45:00,69.98,70.02,69.93,70.01,8722.0,59.0839,59.1177,59.0417,59.1093,8722.0
2015-08-28 12:50:00,70.02,70.07,70.0,70.0,4035.0,59.1177,59.1599,59.1008,59.1008,4035.0
2015-08-28 12:55:00,70.01,70.03,69.96,69.97,6550.0,59.1093,59.1262,59.067,59.0755,6550.0
2015-08-28 13:00:00,69.95,70.0,69.92,69.98,14302.0,59.0586,59.1008,59.0333,59.0839,14302.0
2015-08-28 13:05:00,69.98,70.06,69.97,70.01,5900.0,59.0839,59.1515,59.0755,59.1093,5900.0
2015-08-28 13:10:00,70.02,70.05,69.95,69.95,8350.0,59.1177,59.143,59.0586,59.0586,8350.0
2015-08-28 13:15:00,69.97,70.04,69.96,70.02,4716.0,59.0755,59.1346,59.067,59.1177,4716.0
2015-08-28 13:20:00,70.02,70.03,69.96,69.98,7161.0,59.1177,59.1262,59.067,59.0839,7161.0
2015-08-28 13:25:00,69.98,69.99,69.87,69.87,14049.0,59.0839,59.0924,58.9911,58.9911,14049.0
2015-08-28 13:30:00,69.87,69.99,69.87,69.93,7780.0,58.9911,59.0924,58.9911,59.0417,7780.0
2015-08-28 13:35:00,69.93,69.99,69.85,69.95,30177.0,59.0417,59.0924,58.9742,59.0586,30177.0
2015-08-28 13:40:00,69.94,70.05,69.93,70.05,10452.0,59.0502,59.143,59.0417,59.143,10452.0
2015-08-28 13:45:00,70.04,70.07,69.98,70.0,6504.0,59.1346,59.1599,59.0839,59.1008,6504.0
2015-08-28 13:50:00,70.0,70.06,69.98,70.03,7952.0,59.1008,59.1515,59.0839,59.1262,7952.0
2015-08-28 13:55:00,70.02,70.04,69.98,69.98,7459.0,59.1177,59.1346,59.0839,59.0839,7459.0
2015-08-28 14:00:00,69.99,70.08,69.99,70.05,10831.0,59.0924,59.1684,59.0924,59.143,10831.0
2015-08-28 14:05:00,70.05,70.1,70.01,70.06,9076.0,59.143,59.1853,59.1093,59.1515,9076.0
2015-08-28 14:10:00,70.06,70.06,69.99,70.0,9637.0,59.1515,59.1515,59.0924,59.1008,9637.0
2015-08-28 14:15:00,69.99,69.99,69.91,69.91,23292.0,59.0924,59.0924,59.0248,59.0248,23292.0
2015-08-28 14:20:00,69.91,69.97,69.91,69.95,22031.0,59.0248,59.0755,59.0248,59.0586,22031.0
2015-08-28 14:25:00,69.95,69.98,69.92,69.98,17662.0,59.0586,59.0839,59.0333,59.0839,17662.0
2015-08-28 14:30:00,69.96,69.99,69.9,69.93,52761.0,59.067,59.0924,59.0164,59.0417,52761.0
2015-08-28 14:35:00,69.92,70.0,69.87,69.99,35113.0,59.0333,59.1008,58.9911,59.0924,35113.0
2015-08-28 14:40:00,69.98,70.0,69.9,69.94,16040.0,59.0839,59.1008,59.0164,59.0502,16040.0
2015-08-28 14:45:00,69.93,70.06,69.93,69.95,31427.0,59.0417,59.1515,59.0417,59.0586,31427.0
2015-08-28 14:50:00,69.95,69.99,69.91,69.99,12600.0,59.0586,59.0924,59.0248,59.0924,12600.0
2015-08-28 14:55:00,69.98,70.1,69.97,70.09,19743.0,59.0839,59.1853,59.0755,59.1768,19743.0
2015-08-28 15:00:00,70.1,70.1,69.97,70.05,11820.0,59.1853,59.1853,59.0755,59.143,11820.0
2015-08-28 15:05:00,70.04,70.1,70.0,70.06,15325.0,59.1346,59.1853,59.1008,59.1515,15325.0
2015-08-28 15:10:00,70.05,70.09,69.98,70.0,15606.0,59.143,59.1768,59.0839,59.1008,15606.0
2015-08-28 15:15:00,70.03,70.09,69.97,70.05,13700.0,59.1262,59.1768,59.0755,59.143,13700.0
2015-08-28 15:20:00,70.02,70.05,69.92,69.94,14823.0,59.1177,59.143,59.0333,59.0502,14823.0
2015-08-28 15:25:00,69.95,70.03,69.92,69.99,19366.0,59.0586,59.1262,59.0333,59.0924,19366.0
2015-08-28 15:30:00,69.99,70.02,69.94,69.96,22204.0,59.0924,59.1177,59.0502,59.067,22204.0
2015-08-28 15:35:00,69.95,70.03,69.88,69.95,30388.0,59.0586,59.1262,58.9995,59.0586,30388.0
2015-08-28 15:40:00,69.94,69.97,69.81,69.94,20051.0,59.0502,59.0755,58.9404,59.0502,20051.0
2015-08-28 15:45:00,69.94,70.01,69.88,69.97,33902.0,59.0502,59.1093,58.9995,59.0755,33902.0
2015-08-28 15:50:00,69.97,70.23,69.97,70.05,42480.0,59.0755,59.295,59.0755,59.143,42480.0
2015-08-28 15:55:00,70.06,70.3,70.05,70.24,163727.0,59.1515,59.3541,59.143,59.3035,163727.0
2015-08-31 09:30:00,69.68,69.84,69.48,69.6,16515.0,58.8306,58.9657,58.6618,58.7631,16515.0
2015-08-31 09:35:00,69.62,69.76,69.5,69.63,109386.0,58.78,58.8982,58.6787,58.7884,109386.0
2015-08-31 09:40:00,69.65,69.78,69.59,69.7,3003.0,58.8053,58.9151,58.7547,58.8475,3003.0
2015-08-31 09:45:00,69.69,69.8,69.59,69.59,6950.0,58.8391,58.932,58.7547,58.7547,6950.0
2015-08-31 09:50:00,69.63,69.76,69.6,69.71,5806.0,58.7884,58.8982,58.7631,58.856,5806.0
2015-08-31 09:55:00,69.71,69.71,69.56,69.58,7407.0,58.856,58.856,58.7293,58.7462,7407.0
2015-08-31 10:00:00,69.59,69.59,69.47,69.47,31286.0,58.7547,58.7547,58.6533,58.6533,31286.0
2015-08-31 10:05:00,69.47,69.58,69.45,69.55,13302.0,58.6533,58.7462,58.6365,58.7209,13302.0
2015-08-31 10:10:00,69.54,69.6,69.52,69.55,9507.0,58.7124,58.7631,58.6956,58.7209,9507.0
2015-08-31 10:15:00,69.55,69.66,69.52,69.59,7402.0,58.7209,58.8138,58.6956,58.7547,7402.0
2015-08-31 10:20:00,69.61,69.65,69.57,69.64,4500.0,58.7715,58.8053,58.7378,58.7969,4500.0
2015-08-31 10:25:00,69.66,69.79,69.63,69.76,8101.0,58.8138,58.9235,58.7884,58.8982,8101.0
2015-08-31 10:30:00,69.76,69.83,69.73,69.77,3102.0,58.8982,58.9573,58.8729,58.9066,3102.0
2015-08-31 10:35:00,69.81,69.85,69.72,69.84,13379.0,58.9404,58.9742,58.8644,58.9657,13379.0
2015-08-31 10:40:00,69.87,69.91,69.84,69.86,9540.0,58.9911,59.0248,58.9657,58.9826,9540.0
2015-08-31 10:45:00,69.89,69.89,69.79,69.8,5152.0,59.0079,59.0079,58.9235,58.932,5152.0
2015-08-31 10:50:00,69.8,69.83,69.77,69.82,7385.0,58.932,58.9573,58.9066,58.9488,7385.0
2015-08-31 10:55:00,69.83,69.84,69.71,69.72,7100.0,58.9573,58.9657,58.856,58.8644,7100.0
2015-08-31 11:00:00,69.72,69.73,69.57,69.59,6619.0,58.8644,58.8729,58.7378,58.7547,6619.0
2015-08-31 11:05:00,69.58,69.59,69.46,69.56,28565.0,58.7462,58.7547,58.6449,58.7293,28565.0
2015-08-31 11:10:00,69.55,69.64,69.54,69.64,15601.0,58.7209,58.7969,58.7124,58.7969,15601.0
2015-08-31 11:15:00,69.65,69.72,69.64,69.64,9211.0,58.8053,58.8644,58.7969,58.7969,9211.0
2015-08-31 11:20:00,69.63,69.66,69.58,69.65,10020.0,58.7884,58.8138,58.7462,58.8053,10020.0
2015-08-31 11:25:00,69.64,69.71,69.59,69.59,9000.0,58.7969,58.856,58.7547,58.7547,9000.0
2015-08-31 11:30:00,69.6,69.63,69.54,69.59,6899.0,58.7631,58.7884,58.7124,58.7547,6899.0
2015-08-31 11:35:00,69.6,69.6,69.51,69.58,6700.0,58.7631,58.7631,58.6871,58.7462,6700.0
2015-08-31 11:40:00,69.58,69.83,69.58,69.78,6036.0,58.7462,58.9573,58.7462,58.9151,6036.0
2015-08-31 11:45:00,69.76,69.79,69.65,69.7,5723.0,58.8982,58.9235,58.8053,58.8475,5723.0
2015-08-31 11:50:00,69.67,69.68,69.6,69.61,5304.0,58.8222,58.8306,58.7631,58.7715,5304.0
2015-08-31 11:55:00,69.6,69.6,69.4,69.47,11181.0,58.7631,58.7631,58.5942,58.6533,11181.0
2015-08-31 12:00:00,69.48,69.55,69.47,69.5,6551.0,58.6618,58.7209,58.6533,58.6787,6551.0
2015-08-31 12:05:00,69.51,69.54,69.47,69.47,6060.0,58.6871,58.7124,58.6533,58.6533,6060.0
2015-08-31 12:10:00,69.45,69.45,69.39,69.42,4200.0,58.6365,58.6365,58.5858,58.6111,4200.0
2015-08-31 12:15:00,69.43,69.51,69.41,69.51,14279.0,58.6196,58.6871,58.6027,58.6871,14279.0
2015-08-31 12:20:00,69.5,69.53,69.47,69.51,7205.0,58.6787,58.704,58.6533,58.6871,7205.0
2015-08-31 12:25:00,69.52,69.58,69.51,69.53,4895.0,58.6956,58.7462,58.6871,58.704,4895.0
2015-08-31 12:30:00,69.54,69.58,69.5,69.55,2313.0,58.7124,58.7462,58.6787,58.7209,2313.0
2015-08-31 12:35:00,69.55,69.59,69.5,69.54,5325.0,58.7209,58.7547,58.6787,58.7124,5325.0
2015-08-31 12:40:00,69.57,69.57,69.48,69.53,2200.0,58.7378,58.7378,58.6618,58.704,2200.0
2015-08-31 12:45:00,69.52,69.53,69.46,69.47,5023.0,58.6956,58.704,58.6449,58.6533,5023.0
2015-08-31 12:50:00,69.48,69.53,69.46,69.53,5200.0,58.6618,58.704,58.6449,58.704,5200.0
2015-08-31 12:55:00,69.51,69.51,69.44,69.44,4400.0,58.6871,58.6871,58.628,58.628,4400.0
2015-08-31 13:00:00,69.44,69.47,69.42,69.42,3306.0,58.628,58.6533,58.6111,58.6111,3306.0
2015-08-31 13:05:00,69.43,69.45,69.41,69.41,4357.0,58.6196,58.6365,58.6027,58.6027,4357.0
2015-08-31 13:10:00,69.42,69.45,69.39,69.4,4173.0,58.6111,58.6365,58.5858,58.5942,4173.0
2015-08-31 13:15:00,69.41,69.41,69.34,69.34,6203.0,58.6027,58.6027,58.5436,58.5436,6203.0
2015-08-31 13:20:00,69.35,69.35,69.22,69.22,4110.0,58.552,58.552,58.4423,58.4423,4110.0
2015-08-31 13:25:00,69.24,69.25,69.2,69.2,7014.0,58.4592,58.4676,58.4254,58.4254,7014.0
2015-08-31 13:30:00,69.22,69.23,69.15,69.17,7139.0,58.4423,58.4507,58.3832,58.4001,7139.0
2015-08-31 13:35:00,69.16,69.19,69.16,69.18,2500.0,58.3916,58.4169,58.3916,58.4085,2500.0
2015-08-31 13:40:00,69.17,69.2,69.14,69.2,3458.0,58.4001,58.4254,58.3747,58.4254,3458.0
2015-08-31 13:45:00,69.19,69.2,69.11,69.11,4200.0,58.4169,58.4254,58.3494,58.3494,4200.0
2015-08-31 13:50:00,69.13,69.17,69.1,69.12,3900.0,58.3663,58.4001,58.341,58.3578,3900.0
2015-08-31 13:55:00,69.11,69.14,69.08,69.13,2900.0,58.3494,58.3747,58.3241,58.3663,2900.0
2015-08-31 14:00:00,69.13,69.21,69.13,69.17,7856.0,58.3663,58.4338,58.3663,58.4001,7856.0
2015-08-31 14:05:00,69.19,69.19,69.09,69.11,8151.0,58.4169,58.4169,58.3325,58.3494,8151.0
2015-08-31 14:10:00,69.13,69.13,69.01,69.02,5600.0,58.3663,58.3663,58.265,58.2734,5600.0
2015-08-31 14:15:00,69.01,69.05,68.97,69.0,9712.0,58.265,58.2987,58.2312,58.2565,9712.0
2015-08-31 14:20:00,69.01,69.11,69.01,69.1,6324.0,58.265,58.3494,58.265,58.341,6324.0
2015-08-31 14:25:00,69.08,69.09,69.03,69.03,6101.0,58.3241,58.3325,58.2819,58.2819,6101.0
2015-08-31 14:30:00,69.07,69.1,69.01,69.08,6352.0,58.3156,58.341,58.265,58.3241,6352.0
2015-08-31 14:35:00,69.08,69.11,69.04,69.04,12656.0,58.3241,58.3494,58.2903,58.2903,12656.0
2015-08-31 14:40:00,69.04,69.09,69.03,69.05,6957.0,58.2903,58.3325,58.2819,58.2987,6957.0
2015-08-31 14:45:00,69.04,69.05,68.99,69.02,5897.0,58.2903,58.2987,58.2481,58.2734,5897.0
2015-08-31 14:50:00,68.99,68.99,68.9,68.9,10536.0,58.2481,58.2481,58.1721,58.1721,10536.0
2015-08-31 14:55:00,68.92,68.98,68.91,68.98,6001.0,58.189,58.2396,58.1805,58.2396,6001.0
2015-08-31 15:00:00,68.97,69.08,68.97,69.04,9774.0,58.2312,58.3241,58.2312,58.2903,9774.0
2015-08-31 15:05:00,69.02,69.17,69.0,69.14,7300.0,58.2734,58.4001,58.2565,58.3747,7300.0
2015-08-31 15:10:00,69.13,69.13,69.07,69.09,8532.0,58.3663,58.3663,58.3156,58.3325,8532.0
2015-08-31 15:15:00,69.1,69.1,68.99,69.0,9585.0,58.341,58.341,58.2481,58.2565,9585.0
2015-08-31 15:20:00,68.99,69.06,68.91,69.05,9613.0,58.2481,58.3072,58.1805,58.2987,9613.0
2015-08-31 15:25:00,69.03,69.03,68.95,68.96,9231.0,58.2819,58.2819,58.2143,58.2228,9231.0
2015-08-31 15:30:00,68.96,69.19,68.96,69.14,28097.0,58.2228,58.4169,58.2228,58.3747,28097.0
2015-08-31 15:35:00,69.14,69.16,69.02,69.03,23100.0,58.3747,58.3916,58.2734,58.2819,23100.0
2015-08-31 15:40:00,69.04,69.22,69.04,69.22,21237.0,58.2903,58.4423,58.2903,58.4423,21237.0
2015-08-31 15:45:00,69.21,69.29,69.14,69.19,37066.0,58.4338,58.5014,58.3747,58.4169,37066.0
2015-08-31 15:50:00,69.2,69.26,69.13,69.22,38032.0,58.4254,58.476,58.3663,58.4423,38032.0
2015-08-31 15:55:00,69.24,69.27,69.06,69.09,83083.0,58.4592,58.4845,58.3072,58.3325,83083.0
2015-09-01 09:30:00,67.73,67.73,67.54,67.71,3063.0,57.1843,57.1843,57.0238,57.1674,3063.0
2015-09-01 09:35:00,67.64,67.96,67.63,67.88,234274.0,57.1083,57.3785,57.0998,57.3109,234274.0
2015-09-01 09:40:00,67.87,68.03,67.75,68.01,12556.0,57.3025,57.4376,57.2012,57.4207,12556.0
2015-09-01 09:45:00,68.04,68.07,67.76,67.77,21329.0,57.446,57.4713,57.2096,57.218,21329.0
2015-09-01 09:50:00,67.79,67.9,67.76,67.88,15018.0,57.2349,57.3278,57.2096,57.3109,15018.0
2015-09-01 09:55:00,67.85,67.98,67.84,67.85,20586.0,57.2856,57.3953,57.2771,57.2856,20586.0
2015-09-01 10:00:00,67.9,67.9,67.73,67.8,25282.0,57.3278,57.3278,57.1843,57.2434,25282.0
2015-09-01 10:05:00,67.79,67.89,67.72,67.89,23901.0,57.2349,57.3194,57.1758,57.3194,23901.0
2015-09-01 10:10:00,67.91,68.03,67.87,67.96,6603.0,57.3362,57.4376,57.3025,57.3785,6603.0
2015-09-01 10:15:00,67.92,68.15,67.92,68.11,14103.0,57.3447,57.5389,57.3447,57.5051,14103.0
2015-09-01 10:20:00,68.09,68.12,67.96,68.04,10982.0,57.4882,57.5135,57.3785,57.446,10982.0
2015-09-01 10:25:00,68.08,68.3,68.05,68.29,10552.0,57.4798,57.6655,57.4544,57.6571,10552.0
2015-09-01 10:30:00,68.3,68.3,68.17,68.3,12559.0,57.6655,57.6655,57.5558,57.6655,12559.0
2015-09-01 10:35:00,68.33,68.45,68.24,68.27,17167.0,57.6908,57.7922,57.6149,57.6402,17167.0
2015-09-01 10:40:00,68.25,68.26,68.1,68.18,33191.0,57.6233,57.6317,57.4967,57.5642,33191.0
2015-09-01 10:45:00,68.21,68.29,68.11,68.25,13670.0,57.5895,57.6571,57.5051,57.6233,13670.0
2015-09-01 10:50:00,68.25,68.27,68.12,68.18,18881.0,57.6233,57.6402,57.5135,57.5642,18881.0
2015-09-01 10:55:00,68.19,68.26,68.12,68.26,8000.0,57.5726,57.6317,57.5135,57.6317,8000.0
2015-09-01 11:00:00,68.27,68.3,68.12,68.15,14805.0,57.6402,57.6655,57.5135,57.5389,14805.0
2015-09-01 11:05:00,68.16,68.33,68.13,68.32,7770.0,57.5473,57.6908,57.522,57.6824,7770.0
2015-09-01 11:10:00,68.3,68.35,68.28,68.31,6250.0,57.6655,57.7077,57.6486,57.674,6250.0
2015-09-01 11:15:00,68.31,68.31,68.2,68.2,8885.0,57.674,57.674,57.5811,57.5811,8885.0
2015-09-01 11:20:00,68.17,68.31,68.17,68.25,7712.0,57.5558,57.674,57.5558,57.6233,7712.0
2015-09-01 11:25:00,68.21,68.26,68.16,68.2,6002.0,57.5895,57.6317,57.5473,57.5811,6002.0
2015-09-01 11:30:00,68.17,68.31,68.15,68.26,10504.0,57.5558,57.674,57.5389,57.6317,10504.0
2015-09-01 11:35:00,68.26,68.31,68.17,68.26,5948.0,57.6317,57.674,57.5558,57.6317,5948.0
2015-09-01 11:40:00,68.23,68.23,68.14,68.19,24201.0,57.6064,57.6064,57.5304,57.5726,24201.0
2015-09-01 11:45:00,68.17,68.24,68.14,68.15,38935.0,57.5558,57.6149,57.5304,57.5389,38935.0
2015-09-01 11:50:00,68.16,68.17,68.05,68.13,10704.0,57.5473,57.5558,57.4544,57.522,10704.0
2015-09-01 11:55:00,68.12,68.12,68.01,68.01,5601.0,57.5135,57.5135,57.4207,57.4207,5601.0
2015-09-01 12:00:00,68.01,68.09,67.9,67.93,4927.0,57.4207,57.4882,57.3278,57.3531,4927.0
2015-09-01 12:05:00,67.9,67.94,67.86,67.93,7121.0,57.3278,57.3616,57.294,57.3531,7121.0
2015-09-01 12:10:00,67.93,67.94,67.86,67.87,13336.0,57.3531,57.3616,57.294,57.3025,13336.0
2015-09-01 12:15:00,67.88,67.9,67.77,67.79,212597.0,57.3109,57.3278,57.218,57.2349,212597.0
2015-09-01 12:20:00,67.79,67.82,67.77,67.82,35550.0,57.2349,57.2603,57.218,57.2603,35550.0
2015-09-01 12:25:00,67.81,67.81,67.66,67.66,4300.0,57.2518,57.2518,57.1252,57.1252,4300.0
2015-09-01 12:30:00,67.65,67.65,67.58,67.6,4234.0,57.1167,57.1167,57.0576,57.0745,4234.0
2015-09-01 12:35:00,67.61,67.61,67.53,67.57,8853.0,57.083,57.083,57.0154,57.0492,8853.0
2015-09-01 12:40:00,67.58,67.62,67.4,67.43,10363.0,57.0576,57.0914,56.9056,56.931,10363.0
2015-09-01 12:45:00,67.45,67.48,67.4,67.41,4815.0,56.9479,56.9732,56.9056,56.9141,4815.0
2015-09-01 12:50:00,67.41,67.41,67.31,67.41,4500.0,56.9141,56.9141,56.8297,56.9141,4500.0
2015-09-01 12:55:00,67.41,67.42,67.32,67.34,4335.0,56.9141,56.9225,56.8381,56.855,4335.0
2015-09-01 13:00:00,67.3,67.49,67.29,67.45,8532.0,56.8212,56.9816,56.8128,56.9479,8532.0
2015-09-01 13:05:00,67.43,67.45,67.28,67.28,11324.0,56.931,56.9479,56.8043,56.8043,11324.0
2015-09-01 13:10:00,67.28,67.3,67.16,67.19,7062.0,56.8043,56.8212,56.703,56.7283,7062.0
2015-09-01 13:15:00,67.2,67.33,67.2,67.24,12499.0,56.7368,56.8465,56.7368,56.7706,12499.0
2015-09-01 13:20:00,67.22,67.28,67.22,67.23,2700.0,56.7537,56.8043,56.7537,56.7621,2700.0
2015-09-01 13:25:00,67.24,67.42,67.22,67.37,6600.0,56.7706,56.9225,56.7537,56.8803,6600.0
2015-09-01 13:30:00,67.36,67.43,67.31,67.34,6101.0,56.8719,56.931,56.8297,56.855,6101.0
2015-09-01 13:35:00,67.35,67.38,67.26,67.29,3726.0,56.8634,56.8888,56.7874,56.8128,3726.0
2015-09-01 13:40:00,67.28,67.39,67.24,67.39,7262.0,56.8043,56.8972,56.7706,56.8972,7262.0
2015-09-01 13:45:00,67.39,67.39,67.33,67.34,6550.0,56.8972,56.8972,56.8465,56.855,6550.0
2015-09-01 13:50:00,67.34,67.39,67.33,67.38,10346.0,56.855,56.8972,56.8465,56.8888,10346.0
2015-09-01 13:55:00,67.4,67.4,67.31,67.34,6618.0,56.9056,56.9056,56.8297,56.855,6618.0
2015-09-01 14:00:00,67.35,67.35,67.2,67.24,6770.0,56.8634,56.8634,56.7368,56.7706,6770.0
2015-09-01 14:05:00,67.24,67.25,67.14,67.14,7303.0,56.7706,56.779,56.6861,56.6861,7303.0
2015-09-01 14:10:00,67.13,67.13,67.09,67.11,5690.0,56.6777,56.6777,56.6439,56.6608,5690.0
2015-09-01 14:15:00,67.13,67.14,66.99,66.99,8900.0,56.6777,56.6861,56.5595,56.5595,8900.0
2015-09-01 14:20:00,66.99,67.21,66.99,67.17,113043.0,56.5595,56.7452,56.5595,56.7115,113043.0
2015-09-01 14:25:00,67.17,67.26,67.15,67.16,11019.0,56.7115,56.7874,56.6946,56.703,11019.0
2015-09-01 14:30:00,67.15,67.31,67.12,67.31,9800.0,56.6946,56.8297,56.6692,56.8297,9800.0
2015-09-01 14:35:00,67.3,67.39,67.27,67.39,7022.0,56.8212,56.8972,56.7959,56.8972,7022.0
2015-09-01 14:40:00,67.42,67.44,67.31,67.36,10875.0,56.9225,56.9394,56.8297,56.8719,10875.0
2015-09-01 14:45:00,67.3,67.36,67.25,67.25,7038.0,56.8212,56.8719,56.779,56.779,7038.0
2015-09-01 14:50:00,67.26,67.41,67.19,67.21,8212.0,56.7874,56.9141,56.7283,56.7452,8212.0
2015-09-01 14:55:00,67.2,67.29,67.15,67.15,10075.0,56.7368,56.8128,56.6946,56.6946,10075.0
2015-09-01 15:00:00,67.16,67.19,67.04,67.14,7075.0,56.703,56.7283,56.6017,56.6861,7075.0
2015-09-01 15:05:00,67.08,67.2,67.02,67.18,14657.0,56.6355,56.7368,56.5848,56.7199,14657.0
2015-09-01 15:10:00,67.18,67.29,67.11,67.24,9949.0,56.7199,56.8128,56.6608,56.7706,9949.0
2015-09-01 15:15:00,67.23,67.26,67.1,67.1,140012.0,56.7621,56.7874,56.6524,56.6524,140012.0
2015-09-01 15:20:00,67.12,67.23,67.1,67.16,10351.0,56.6692,56.7621,56.6524,56.703,10351.0
2015-09-01 15:25:00,67.18,67.21,66.98,66.99,14400.0,56.7199,56.7452,56.551,56.5595,14400.0
2015-09-01 15:30:00,66.98,67.03,66.96,67.01,12437.0,56.551,56.5933,56.5342,56.5764,12437.0
2015-09-01 15:35:00,67.0,67.03,66.88,66.91,30952.0,56.5679,56.5933,56.4666,56.4919,30952.0
2015-09-01 15:40:00,66.91,66.91,66.54,66.75,32859.0,56.4919,56.4919,56.1796,56.3569,32859.0
2015-09-01 15:45:00,66.74,66.92,66.6,66.78,50110.0,56.3484,56.5004,56.2302,56.3822,50110.0
2015-09-01 15:50:00,66.78,66.92,66.71,66.81,80060.0,56.3822,56.5004,56.3231,56.4075,80060.0
2015-09-01 15:55:00,66.79,67.37,66.74,67.08,256508.0,56.3906,56.8803,56.3484,56.6355,256508.0
2015-09-02 09:30:00,67.9,67.96,67.76,67.83,53307.0,57.3278,57.3785,57.2096,57.2687,53307.0
2015-09-02 09:35:00,67.86,67.98,67.75,67.96,20898.0,57.294,57.3953,57.2012,57.3785,20898.0
2015-09-02 09:40:00,67.96,68.03,67.79,67.79,12542.0,57.3785,57.4376,57.2349,57.2349,12542.0
2015-09-02 09:45:00,67.77,67.77,67.6,67.77,18399.0,57.218,57.218,57.0745,57.218,18399.0
2015-09-02 09:50:00,67.77,67.78,67.58,67.73,15708.0,57.218,57.2265,57.0576,57.1843,15708.0
2015-09-02 09:55:00,67.75,67.77,67.49,67.5,37301.0,57.2012,57.218,56.9816,56.9901,37301.0
2015-09-02 10:00:00,67.5,67.66,67.47,67.59,25300.0,56.9901,57.1252,56.9647,57.0661,25300.0
2015-09-02 10:05:00,67.6,67.77,67.6,67.73,5500.0,57.0745,57.218,57.0745,57.1843,5500.0
2015-09-02 10:10:00,67.68,67.69,67.58,67.66,10438.0,57.1421,57.1505,57.0576,57.1252,10438.0
2015-09-02 10:15:00,67.63,67.68,67.34,67.34,33926.0,57.0998,57.1421,56.855,56.855,33926.0
2015-09-02 10:20:00,67.33,67.37,67.29,67.36,4804.0,56.8465,56.8803,56.8128,56.8719,4804.0
2015-09-02 10:25:00,67.38,67.4,67.27,67.32,7024.0,56.8888,56.9056,56.7959,56.8381,7024.0
2015-09-02 10:30:00,67.29,67.32,67.2,67.29,9903.0,56.8128,56.8381,56.7368,56.8128,9903.0
2015-09-02 10:35:00,67.28,67.36,67.25,67.27,11305.0,56.8043,56.8719,56.779,56.7959,11305.0
2015-09-02 10:40:00,67.27,67.36,67.27,67.31,9700.0,56.7959,56.8719,56.7959,56.8297,9700.0
2015-09-02 10:45:00,67.32,67.33,67.18,67.2,9100.0,56.8381,56.8465,56.7199,56.7368,9100.0
2015-09-02 10:50:00,67.21,67.28,67.17,67.17,8264.0,56.7452,56.8043,56.7115,56.7115,8264.0
2015-09-02 10:55:00,67.17,67.32,67.17,67.3,10714.0,56.7115,56.8381,56.7115,56.8212,10714.0
2015-09-02 11:00:00,67.32,67.39,67.27,67.28,9954.0,56.8381,56.8972,56.7959,56.8043,9954.0
2015-09-02 11:05:00,67.28,67.29,67.18,67.29,39761.0,56.8043,56.8128,56.7199,56.8128,39761.0
2015-09-02 11:10:00,67.27,67.29,67.24,67.26,6109.0,56.7959,56.8128,56.7706,56.7874,6109.0
2015-09-02 11:15:00,67.23,67.31,67.14,67.29,16218.0,56.7621,56.8297,56.6861,56.8128,16218.0
2015-09-02 11:20:00,67.27,67.38,67.22,67.34,9086.0,56.7959,56.8888,56.7537,56.855,9086.0
2015-09-02 11:25:00,67.34,67.35,67.22,67.29,7799.0,56.855,56.8634,56.7537,56.8128,7799.0
2015-09-02 11:30:00,67.31,67.32,67.28,67.29,7002.0,56.8297,56.8381,56.8043,56.8128,7002.0
2015-09-02 11:35:00,67.28,67.28,67.18,67.2,5004.0,56.8043,56.8043,56.7199,56.7368,5004.0
2015-09-02 11:40:00,67.21,67.27,67.18,67.27,2700.0,56.7452,56.7959,56.7199,56.7959,2700.0
2015-09-02 11:45:00,67.26,67.31,67.2,67.2,3900.0,56.7874,56.8297,56.7368,56.7368,3900.0
2015-09-02 11:50:00,67.19,67.22,67.07,67.14,8687.0,56.7283,56.7537,56.627,56.6861,8687.0
2015-09-02 11:55:00,67.1,67.14,67.05,67.08,11750.0,56.6524,56.6861,56.6101,56.6355,11750.0
2015-09-02 12:00:00,67.07,67.12,67.03,67.08,13455.0,56.627,56.6692,56.5933,56.6355,13455.0
2015-09-02 12:05:00,67.07,67.08,67.0,67.03,2800.0,56.627,56.6355,56.5679,56.5933,2800.0
2015-09-02 12:10:00,67.03,67.04,66.96,67.02,3726.0,56.5933,56.6017,56.5342,56.5848,3726.0
2015-09-02 12:15:00,67.04,67.05,66.96,67.01,4999.0,56.6017,56.6101,56.5342,56.5764,4999.0
2015-09-02 12:20:00,67.0,67.06,67.0,67.05,3354.0,56.5679,56.6186,56.5679,56.6101,3354.0
2015-09-02 12:25:00,67.06,67.11,67.03,67.11,8900.0,56.6186,56.6608,56.5933,56.6608,8900.0
2015-09-02 12:30:00,67.13,67.15,67.11,67.14,11303.0,56.6777,56.6946,56.6608,56.6861,11303.0
2015-09-02 12:35:00,67.13,67.25,67.1,67.23,8925.0,56.6777,56.779,56.6524,56.7621,8925.0
2015-09-02 12:40:00,67.22,67.32,67.19,67.32,6600.0,56.7537,56.8381,56.7283,56.8381,6600.0
2015-09-02 12:45:00,67.29,67.31,67.17,67.29,11250.0,56.8128,56.8297,56.7115,56.8128,11250.0
2015-09-02 12:50:00,67.3,67.3,67.21,67.25,10119.0,56.8212,56.8212,56.7452,56.779,10119.0
2015-09-02 12:55:00,67.26,67.4,67.24,67.38,10947.0,56.7874,56.9056,56.7706,56.8888,10947.0
2015-09-02 13:00:00,67.39,67.42,67.35,67.36,6423.0,56.8972,56.9225,56.8634,56.8719,6423.0
2015-09-02 13:05:00,67.39,67.4,67.33,67.37,4119.0,56.8972,56.9056,56.8465,56.8803,4119.0
2015-09-02 13:10:00,67.37,67.43,67.37,67.42,4894.0,56.8803,56.931,56.8803,56.9225,4894.0
2015-09-02 13:15:00,67.42,67.44,67.38,67.39,8622.0,56.9225,56.9394,56.8888,56.8972,8622.0
2015-09-02 13:20:00,67.4,67.48,67.34,67.47,9107.0,56.9056,56.9732,56.855,56.9647,9107.0
2015-09-02 13:25:00,67.45,67.53,67.37,67.53,11459.0,56.9479,57.0154,56.8803,57.0154,11459.0
2015-09-02 13:30:00,67.52,67.55,67.39,67.43,11304.0,57.007,57.0323,56.8972,56.931,11304.0
2015-09-02 13:35:00,67.45,67.47,67.37,67.38,7900.0,56.9479,56.9647,56.8803,56.8888,7900.0
2015-09-02 13:40:00,67.4,67.42,67.32,67.36,19347.0,56.9056,56.9225,56.8381,56.8719,19347.0
2015-09-02 13:45:00,67.36,67.38,67.31,67.32,23295.0,56.8719,56.8888,56.8297,56.8381,23295.0
2015-09-02 13:50:00,67.3,67.33,67.22,67.33,12417.0,56.8212,56.8465,56.7537,56.8465,12417.0
2015-09-02 13:55:00,67.31,67.36,67.28,67.28,10457.0,56.8297,56.8719,56.8043,56.8043,10457.0
2015-09-02 14:00:00,67.31,67.42,67.23,67.36,21459.0,56.8297,56.9225,56.7621,56.8719,21459.0
2015-09-02 14:05:00,67.34,67.43,67.31,67.31,19069.0,56.855,56.931,56.8297,56.8297,19069.0
2015-09-02 14:10:00,67.34,67.53,67.32,67.45,16323.0,56.855,57.0154,56.8381,56.9479,16323.0
2015-09-02 14:15:00,67.48,67.55,67.42,67.44,28434.0,56.9732,57.0323,56.9225,56.9394,28434.0
2015-09-02 14:20:00,67.43,67.48,67.36,67.47,63648.0,56.931,56.9732,56.8719,56.9647,63648.0
2015-09-02 14:25:00,67.47,67.49,67.36,67.41,24823.0,56.9647,56.9816,56.8719,56.9141,24823.0
2015-09-02 14:30:00,67.41,67.41,67.25,67.36,12529.0,56.9141,56.9141,56.779,56.8719,12529.0
2015-09-02 14:35:00,67.34,67.35,67.2,67.21,17536.0,56.855,56.8634,56.7368,56.7452,17536.0
2015-09-02 14:40:00,67.21,67.3,67.15,67.19,12745.0,56.7452,56.8212,56.6946,56.7283,12745.0
2015-09-02 14:45:00,67.18,67.22,67.14,67.18,9772.0,56.7199,56.7537,56.6861,56.7199,9772.0
2015-09-02 14:50:00,67.18,67.27,67.18,67.25,10582.0,56.7199,56.7959,56.7199,56.779,10582.0
2015-09-02 14:55:00,67.26,67.32,67.2,67.32,10390.0,56.7874,56.8381,56.7368,56.8381,10390.0
2015-09-02 15:00:00,67.31,67.47,67.3,67.42,9813.0,56.8297,56.9647,56.8212,56.9225,9813.0
2015-09-02 15:05:00,67.43,67.44,67.32,67.33,9200.0,56.931,56.9394,56.8381,56.8465,9200.0
2015-09-02 15:10:00,67.31,67.38,67.22,67.23,15732.0,56.8297,56.8888,56.7537,56.7621,15732.0
2015-09-02 15:15:00,67.24,67.27,67.13,67.22,17173.0,56.7706,56.7959,56.6777,56.7537,17173.0
2015-09-02 15:20:00,67.24,67.29,67.19,67.25,17725.0,56.7706,56.8128,56.7283,56.779,17725.0
2015-09-02 15:25:00,67.27,67.47,67.27,67.43,15518.0,56.7959,56.9647,56.7959,56.931,15518.0
2015-09-02 15:30:00,67.44,67.49,67.4,67.4,80622.0,56.9394,56.9816,56.9056,56.9056,80622.0
2015-09-02 15:35:00,67.41,67.57,67.41,67.52,18935.0,56.9141,57.0492,56.9141,57.007,18935.0
2015-09-02 15:40:00,67.52,67.57,67.5,67.56,22447.0,57.007,57.0492,56.9901,57.0407,22447.0
2015-09-02 15:45:00,67.53,67.65,67.49,67.5,35054.0,57.0154,57.1167,56.9816,56.9901,35054.0
2015-09-02 15:50:00,67.5,67.62,67.5,67.55,35955.0,56.9901,57.0914,56.9901,57.0323,35955.0
2015-09-02 15:55:00,67.54,67.85,67.54,67.81,181660.0,57.0238,57.2856,57.0238,57.2518,181660.0
2015-09-03 09:30:00,68.24,68.53,67.91,68.53,19311.0,57.6149,57.8597,57.3362,57.8597,19311.0
2015-09-03 09:35:00,68.56,68.67,68.33,68.4,8705.0,57.885,57.9779,57.6908,57.7499,8705.0
2015-09-03 09:40:00,68.45,68.54,68.33,68.42,12420.0,57.7922,57.8681,57.6908,57.7668,12420.0
2015-09-03 09:45:00,68.4,68.52,68.33,68.35,14045.0,57.7499,57.8513,57.6908,57.7077,14045.0
2015-09-03 09:50:00,68.34,68.43,68.32,68.34,6600.0,57.6993,57.7753,57.6824,57.6993,6600.0
2015-09-03 09:55:00,68.34,68.4,68.18,68.18,6962.0,57.6993,57.7499,57.5642,57.5642,6962.0
2015-09-03 10:00:00,68.18,68.31,68.17,68.22,13045.0,57.5642,57.674,57.5558,57.598,13045.0
2015-09-03 10:05:00,68.24,68.34,68.24,68.34,6596.0,57.6149,57.6993,57.6149,57.6993,6596.0
2015-09-03 10:10:00,68.34,68.39,68.24,68.38,11458.0,57.6993,57.7415,57.6149,57.7331,11458.0
2015-09-03 10:15:00,68.36,68.36,68.25,68.32,9380.0,57.7162,57.7162,57.6233,57.6824,9380.0
2015-09-03 10:20:00,68.38,68.43,68.35,68.42,12059.0,57.7331,57.7753,57.7077,57.7668,12059.0
2015-09-03 10:25:00,68.42,68.45,68.39,68.41,12055.0,57.7668,57.7922,57.7415,57.7584,12055.0
2015-09-03 10:30:00,68.42,68.43,68.26,68.3,14603.0,57.7668,57.7753,57.6317,57.6655,14603.0
2015-09-03 10:35:00,68.31,68.42,68.31,68.4,10016.0,57.674,57.7668,57.674,57.7499,10016.0
2015-09-03 10:40:00,68.4,68.44,68.38,68.43,9887.0,57.7499,57.7837,57.7331,57.7753,9887.0
2015-09-03 10:45:00,68.44,68.45,68.37,68.45,9375.0,57.7837,57.7922,57.7246,57.7922,9375.0
2015-09-03 10:50:00,68.44,68.49,68.41,68.44,26548.0,57.7837,57.8259,57.7584,57.7837,26548.0
2015-09-03 10:55:00,68.45,68.47,68.35,68.46,20036.0,57.7922,57.809,57.7077,57.8006,20036.0
2015-09-03 11:00:00,68.47,68.51,68.36,68.47,11434.0,57.809,57.8428,57.7162,57.809,11434.0
2015-09-03 11:05:00,68.47,68.52,68.41,68.47,16053.0,57.809,57.8513,57.7584,57.809,16053.0
2015-09-03 11:10:00,68.48,68.51,68.46,68.5,10585.0,57.8175,57.8428,57.8006,57.8344,10585.0
2015-09-03 11:15:00,68.5,68.54,68.48,68.54,8069.0,57.8344,57.8681,57.8175,57.8681,8069.0
2015-09-03 11:20:00,68.55,68.56,68.45,68.46,13577.0,57.8766,57.885,57.7922,57.8006,13577.0
2015-09-03 11:25:00,68.45,68.54,68.44,68.48,12052.0,57.7922,57.8681,57.7837,57.8175,12052.0
2015-09-03 11:30:00,68.47,68.47,68.36,68.37,12180.0,57.809,57.809,57.7162,57.7246,12180.0
2015-09-03 11:35:00,68.39,68.43,68.32,68.43,38743.0,57.7415,57.7753,57.6824,57.7753,38743.0
2015-09-03 11:40:00,68.43,68.5,68.39,68.47,12112.0,57.7753,57.8344,57.7415,57.809,12112.0
2015-09-03 11:45:00,68.47,68.48,68.41,68.43,5736.0,57.809,57.8175,57.7584,57.7753,5736.0
2015-09-03 11:50:00,68.45,68.45,68.31,68.4,67391.0,57.7922,57.7922,57.674,57.7499,67391.0
2015-09-03 11:55:00,68.42,68.5,68.42,68.49,10709.0,57.7668,57.8344,57.7668,57.8259,10709.0
2015-09-03 12:00:00,68.46,68.5,68.42,68.46,6944.0,57.8006,57.8344,57.7668,57.8006,6944.0
2015-09-03 12:05:00,68.47,68.54,68.45,68.49,10880.0,57.809,57.8681,57.7922,57.8259,10880.0
2015-09-03 12:10:00,68.47,68.47,68.42,68.45,6962.0,57.809,57.809,57.7668,57.7922,6962.0
2015-09-03 12:15:00,68.47,68.5,68.44,68.47,11584.0,57.809,57.8344,57.7837,57.809,11584.0
2015-09-03 12:20:00,68.47,68.5,68.41,68.43,10509.0,57.809,57.8344,57.7584,57.7753,10509.0
2015-09-03 12:25:00,68.44,68.45,68.38,68.43,9172.0,57.7837,57.7922,57.7331,57.7753,9172.0
2015-09-03 12:30:00,68.44,68.44,68.27,68.31,10742.0,57.7837,57.7837,57.6402,57.674,10742.0
2015-09-03 12:35:00,68.3,68.35,68.22,68.26,6725.0,57.6655,57.7077,57.598,57.6317,6725.0
2015-09-03 12:40:00,68.25,68.28,68.16,68.28,8289.0,57.6233,57.6486,57.5473,57.6486,8289.0
2015-09-03 12:45:00,68.27,68.33,68.27,68.31,5486.0,57.6402,57.6908,57.6402,57.674,5486.0
2015-09-03 12:50:00,68.31,68.33,68.23,68.27,5638.0,57.674,57.6908,57.6064,57.6402,5638.0
2015-09-03 12:55:00,68.29,68.29,68.2,68.23,11263.0,57.6571,57.6571,57.5811,57.6064,11263.0
2015-09-03 13:00:00,68.24,68.24,68.17,68.2,16985.0,57.6149,57.6149,57.5558,57.5811,16985.0
2015-09-03 13:05:00,68.19,68.2,67.95,67.98,23122.0,57.5726,57.5811,57.37,57.3953,23122.0
2015-09-03 13:10:00,67.96,68.12,67.9,68.12,9538.0,57.3785,57.5135,57.3278,57.5135,9538.0
2015-09-03 13:15:00,68.13,68.23,68.1,68.16,42335.0,57.522,57.6064,57.4967,57.5473,42335.0
2015-09-03 13:20:00,68.19,68.25,68.16,68.23,7893.0,57.5726,57.6233,57.5473,57.6064,7893.0
2015-09-03 13:25:00,68.25,68.38,68.24,68.32,11463.0,57.6233,57.7331,57.6149,57.6824,11463.0
2015-09-03 13:30:00,68.35,68.35,68.23,68.3,11001.0,57.7077,57.7077,57.6064,57.6655,11001.0
2015-09-03 13:35:00,68.28,68.29,68.23,68.28,16089.0,57.6486,57.6571,57.6064,57.6486,16089.0
2015-09-03 13:40:00,68.27,68.27,68.2,68.21,9470.0,57.6402,57.6402,57.5811,57.5895,9470.0
2015-09-03 13:45:00,68.21,68.32,68.21,68.29,11553.0,57.5895,57.6824,57.5895,57.6571,11553.0
2015-09-03 13:50:00,68.28,68.28,68.13,68.25,6800.0,57.6486,57.6486,57.522,57.6233,6800.0
2015-09-03 13:55:00,68.25,68.25,68.08,68.08,8050.0,57.6233,57.6233,57.4798,57.4798,8050.0
2015-09-03 14:00:00,68.1,68.13,68.07,68.12,5903.0,57.4967,57.522,57.4713,57.5135,5903.0
2015-09-03 14:05:00,68.14,68.19,68.01,68.01,69412.0,57.5304,57.5726,57.4207,57.4207,69412.0
2015-09-03 14:10:00,68.01,68.1,68.01,68.09,9539.0,57.4207,57.4967,57.4207,57.4882,9539.0
2015-09-03 14:15:00,68.08,68.11,68.04,68.06,19353.0,57.4798,57.5051,57.446,57.4629,19353.0
2015-09-03 14:20:00,68.08,68.1,68.02,68.1,4672.0,57.4798,57.4967,57.4291,57.4967,4672.0
2015-09-03 14:25:00,68.13,68.24,68.13,68.23,6620.0,57.522,57.6149,57.522,57.6064,6620.0
2015-09-03 14:30:00,68.22,68.27,68.19,68.19,8499.0,57.598,57.6402,57.5726,57.5726,8499.0
2015-09-03 14:35:00,68.18,68.31,68.17,68.3,10782.0,57.5642,57.674,57.5558,57.6655,10782.0
2015-09-03 14:40:00,68.29,68.4,68.24,68.4,8374.0,57.6571,57.7499,57.6149,57.7499,8374.0
2015-09-03 14:45:00,68.4,68.4,68.29,68.33,9450.0,57.7499,57.7499,57.6571,57.6908,9450.0
2015-09-03 14:50:00,68.34,68.34,68.22,68.26,9967.0,57.6993,57.6993,57.598,57.6317,9967.0
2015-09-03 14:55:00,68.26,68.26,68.16,68.2,9729.0,57.6317,57.6317,57.5473,57.5811,9729.0
2015-09-03 15:00:00,68.2,68.29,68.2,68.26,17589.0,57.5811,57.6571,57.5811,57.6317,17589.0
2015-09-03 15:05:00,68.26,68.28,68.03,68.05,30733.0,57.6317,57.6486,57.4376,57.4544,30733.0
2015-09-03 15:10:00,68.06,68.25,68.06,68.25,16835.0,57.4629,57.6233,57.4629,57.6233,16835.0
2015-09-03 15:15:00,68.24,68.24,68.15,68.17,16049.0,57.6149,57.6149,57.5389,57.5558,16049.0
2015-09-03 15:20:00,68.17,68.23,68.1,68.11,21599.0,57.5558,57.6064,57.4967,57.5051,21599.0
2015-09-03 15:25:00,68.11,68.15,68.03,68.08,28807.0,57.5051,57.5389,57.4376,57.4798,28807.0
2015-09-03 15:30:00,68.07,68.07,67.99,68.05,20990.0,57.4713,57.4713,57.4038,57.4544,20990.0
2015-09-03 15:35:00,68.04,68.06,67.88,68.0,39782.0,57.446,57.4629,57.3109,57.4122,39782.0
2015-09-03 15:40:00,67.99,68.07,67.92,68.02,20526.0,57.4038,57.4713,57.3447,57.4291,20526.0
2015-09-03 15:45:00,68.02,68.24,68.01,68.13,44682.0,57.4291,57.6149,57.4207,57.522,44682.0
2015-09-03 15:50:00,68.14,68.25,68.12,68.23,88575.0,57.5304,57.6233,57.5135,57.6064,88575.0
2015-09-03 15:55:00,68.24,68.35,68.12,68.14,124579.0,57.6149,57.7077,57.5135,57.5304,124579.0
2015-09-04 09:30:00,67.3,67.42,67.21,67.23,12315.0,56.8212,56.9225,56.7452,56.7621,12315.0
2015-09-04 09:35:00,67.17,67.42,67.17,67.42,30500.0,56.7115,56.9225,56.7115,56.9225,30500.0
2015-09-04 09:40:00,67.39,67.49,67.34,67.4,16554.0,56.8972,56.9816,56.855,56.9056,16554.0
2015-09-04 09:45:00,67.38,67.44,67.3,67.32,16934.0,56.8888,56.9394,56.8212,56.8381,16934.0
2015-09-04 09:50:00,67.27,67.28,67.09,67.18,41505.0,56.7959,56.8043,56.6439,56.7199,41505.0
2015-09-04 09:55:00,67.19,67.21,67.1,67.21,13500.0,56.7283,56.7452,56.6524,56.7452,13500.0
2015-09-04 10:00:00,67.17,67.31,67.11,67.29,16492.0,56.7115,56.8297,56.6608,56.8128,16492.0
2015-09-04 10:05:00,67.28,67.36,67.22,67.34,9270.0,56.8043,56.8719,56.7537,56.855,9270.0
2015-09-04 10:10:00,67.32,67.37,67.26,67.36,8413.0,56.8381,56.8803,56.7874,56.8719,8413.0
2015-09-04 10:15:00,67.33,67.45,67.33,67.39,5010.0,56.8465,56.9479,56.8465,56.8972,5010.0
2015-09-04 10:20:00,67.41,67.57,67.41,67.51,10411.0,56.9141,57.0492,56.9141,56.9985,10411.0
2015-09-04 10:25:00,67.48,67.73,67.45,67.72,15918.0,56.9732,57.1843,56.9479,57.1758,15918.0
2015-09-04 10:30:00,67.73,67.92,67.71,67.88,18266.0,57.1843,57.3447,57.1674,57.3109,18266.0
2015-09-04 10:35:00,67.88,67.91,67.74,67.9,15076.0,57.3109,57.3362,57.1927,57.3278,15076.0
2015-09-04 10:40:00,67.9,67.9,67.71,67.75,8017.0,57.3278,57.3278,57.1674,57.2012,8017.0
2015-09-04 10:45:00,67.75,67.78,67.69,67.7,10551.0,57.2012,57.2265,57.1505,57.1589,10551.0
2015-09-04 10:50:00,67.7,67.74,67.68,67.72,8982.0,57.1589,57.1927,57.1421,57.1758,8982.0
2015-09-04 10:55:00,67.68,67.69,67.56,67.57,8981.0,57.1421,57.1505,57.0407,57.0492,8981.0
2015-09-04 11:00:00,67.57,67.75,67.57,67.67,13448.0,57.0492,57.2012,57.0492,57.1336,13448.0
2015-09-04 11:05:00,67.68,67.78,67.64,67.68,7800.0,57.1421,57.2265,57.1083,57.1421,7800.0
2015-09-04 11:10:00,67.67,67.7,67.63,67.68,4200.0,57.1336,57.1589,57.0998,57.1421,4200.0
2015-09-04 11:15:00,67.69,67.7,67.67,67.67,6390.0,57.1505,57.1589,57.1336,57.1336,6390.0
2015-09-04 11:20:00,67.66,67.67,67.63,67.67,2811.0,57.1252,57.1336,57.0998,57.1336,2811.0
2015-09-04 11:25:00,67.67,67.69,67.63,67.69,7034.0,57.1336,57.1505,57.0998,57.1505,7034.0
2015-09-04 11:30:00,67.66,67.66,67.57,67.59,10207.0,57.1252,57.1252,57.0492,57.0661,10207.0
2015-09-04 11:35:00,67.56,67.58,67.52,67.53,3156.0,57.0407,57.0576,57.007,57.0154,3156.0
2015-09-04 11:40:00,67.51,67.52,67.46,67.47,3922.0,56.9985,57.007,56.9563,56.9647,3922.0
2015-09-04 11:45:00,67.46,67.52,67.42,67.52,3626.0,56.9563,57.007,56.9225,57.007,3626.0
2015-09-04 11:50:00,67.52,67.55,67.49,67.5,4351.0,57.007,57.0323,56.9816,56.9901,4351.0
2015-09-04 11:55:00,67.5,67.52,67.44,67.45,5668.0,56.9901,57.007,56.9394,56.9479,5668.0
2015-09-04 12:00:00,67.43,67.45,67.32,67.36,5600.0,56.931,56.9479,56.8381,56.8719,5600.0
2015-09-04 12:05:00,67.35,67.35,67.31,67.33,3577.0,56.8634,56.8634,56.8297,56.8465,3577.0
2015-09-04 12:10:00,67.33,67.34,67.21,67.23,7643.0,56.8465,56.855,56.7452,56.7621,7643.0
2015-09-04 12:15:00,67.23,67.25,67.14,67.15,12541.0,56.7621,56.779,56.6861,56.6946,12541.0
2015-09-04 12:20:00,67.16,67.16,67.08,67.09,5133.0,56.703,56.703,56.6355,56.6439,5133.0
2015-09-04 12:25:00,67.09,67.11,67.05,67.05,6100.0,56.6439,56.6608,56.6101,56.6101,6100.0
2015-09-04 12:30:00,67.05,67.06,67.0,67.06,13653.0,56.6101,56.6186,56.5679,56.6186,13653.0
2015-09-04 12:35:00,67.06,67.2,67.03,67.2,19626.0,56.6186,56.7368,56.5933,56.7368,19626.0
2015-09-04 12:40:00,67.19,67.2,67.11,67.15,6921.0,56.7283,56.7368,56.6608,56.6946,6921.0
2015-09-04 12:45:00,67.13,67.15,67.09,67.13,5437.0,56.6777,56.6946,56.6439,56.6777,5437.0
2015-09-04 12:50:00,67.12,67.15,67.11,67.13,4615.0,56.6692,56.6946,56.6608,56.6777,4615.0
2015-09-04 12:55:00,67.13,67.13,67.04,67.04,8200.0,56.6777,56.6777,56.6017,56.6017,8200.0
2015-09-04 13:00:00,67.03,67.04,67.0,67.0,35053.0,56.5933,56.6017,56.5679,56.5679,35053.0
2015-09-04 13:05:00,67.0,67.03,66.98,67.0,10252.0,56.5679,56.5933,56.551,56.5679,10252.0
2015-09-04 13:10:00,67.0,67.08,67.0,67.05,15443.0,56.5679,56.6355,56.5679,56.6101,15443.0
2015-09-04 13:15:00,67.04,67.07,67.01,67.01,7001.0,56.6017,56.627,56.5764,56.5764,7001.0
2015-09-04 13:20:00,67.01,67.02,66.89,66.89,28214.0,56.5764,56.5848,56.4751,56.4751,28214.0
2015-09-04 13:25:00,66.91,66.91,66.88,66.88,9052.0,56.4919,56.4919,56.4666,56.4666,9052.0
2015-09-04 13:30:00,66.87,66.98,66.83,66.97,9324.0,56.4582,56.551,56.4244,56.5426,9324.0
2015-09-04 13:35:00,66.97,67.02,66.92,67.02,6500.0,56.5426,56.5848,56.5004,56.5848,6500.0
2015-09-04 13:40:00,67.01,67.02,66.91,66.94,8015.0,56.5764,56.5848,56.4919,56.5173,8015.0
2015-09-04 13:45:00,66.94,67.01,66.94,66.99,9776.0,56.5173,56.5764,56.5173,56.5595,9776.0
2015-09-04 13:50:00,67.0,67.07,67.0,67.03,7254.0,56.5679,56.627,56.5679,56.5933,7254.0
2015-09-04 13:55:00,67.02,67.04,67.0,67.01,19715.0,56.5848,56.6017,56.5679,56.5764,19715.0
2015-09-04 14:00:00,67.01,67.02,66.97,66.99,24469.0,56.5764,56.5848,56.5426,56.5595,24469.0
2015-09-04 14:05:00,66.99,67.01,66.97,66.97,14698.0,56.5595,56.5764,56.5426,56.5426,14698.0
2015-09-04 14:10:00,66.97,66.99,66.97,66.99,14234.0,56.5426,56.5595,56.5426,56.5595,14234.0
2015-09-04 14:15:00,66.98,66.99,66.95,66.95,14567.0,56.551,56.5595,56.5257,56.5257,14567.0
2015-09-04 14:20:00,66.95,66.97,66.79,66.82,8883.0,56.5257,56.5426,56.3906,56.416,8883.0
2015-09-04 14:25:00,66.82,66.9,66.8,66.89,13270.0,56.416,56.4835,56.3991,56.4751,13270.0
2015-09-04 14:30:00,66.87,66.93,66.85,66.91,15189.0,56.4582,56.5088,56.4413,56.4919,15189.0
2015-09-04 14:35:00,66.91,66.94,66.89,66.94,16600.0,56.4919,56.5173,56.4751,56.5173,16600.0
2015-09-04 14:40:00,66.94,66.95,66.9,66.95,8150.0,56.5173,56.5257,56.4835,56.5257,8150.0
2015-09-04 14:45:00,66.94,67.02,66.93,67.0,8870.0,56.5173,56.5848,56.5088,56.5679,8870.0
2015-09-04 14:50:00,66.99,67.0,66.93,66.95,6371.0,56.5595,56.5679,56.5088,56.5257,6371.0
2015-09-04 14:55:00,66.94,67.02,66.92,67.01,10556.0,56.5173,56.5848,56.5004,56.5764,10556.0
2015-09-04 15:00:00,67.02,67.03,66.96,66.97,14428.0,56.5848,56.5933,56.5342,56.5426,14428.0
2015-09-04 15:05:00,67.0,67.06,66.99,67.01,10619.0,56.5679,56.6186,56.5595,56.5764,10619.0
2015-09-04 15:10:00,67.01,67.01,66.89,66.95,15869.0,56.5764,56.5764,56.4751,56.5257,15869.0
2015-09-04 15:15:00,66.93,67.0,66.91,67.0,12403.0,56.5088,56.5679,56.4919,56.5679,12403.0
2015-09-04 15:20:00,66.98,67.02,66.97,66.98,16299.0,56.551,56.5848,56.5426,56.551,16299.0
2015-09-04 15:25:00,66.96,67.01,66.91,67.01,15836.0,56.5342,56.5764,56.4919,56.5764,15836.0
2015-09-04 15:30:00,66.99,67.17,66.97,67.11,20697.0,56.5595,56.7115,56.5426,56.6608,20697.0
2015-09-04 15:35:00,67.1,67.2,67.1,67.13,20241.0,56.6524,56.7368,56.6524,56.6777,20241.0
2015-09-04 15:40:00,67.12,67.22,67.1,67.2,15083.0,56.6692,56.7537,56.6524,56.7368,15083.0
2015-09-04 15:45:00,67.2,67.43,67.2,67.41,34520.0,56.7368,56.931,56.7368,56.9141,34520.0
2015-09-04 15:50:00,67.42,67.43,67.21,67.33,44359.0,56.9225,56.931,56.7452,56.8465,44359.0
2015-09-04 15:55:00,67.33,67.38,67.06,67.07,63496.0,56.8465,56.8888,56.6186,56.627,63496.0
2015-09-08 09:30:00,68.1,68.27,68.03,68.2,24336.0,57.4967,57.6402,57.4376,57.5811,24336.0
2015-09-08 09:35:00,68.2,68.26,68.14,68.19,11405.0,57.5811,57.6317,57.5304,57.5726,11405.0
2015-09-08 09:40:00,68.18,68.47,68.18,68.38,12123.0,57.5642,57.809,57.5642,57.7331,12123.0
2015-09-08 09:45:00,68.35,68.42,68.32,68.33,12199.0,57.7077,57.7668,57.6824,57.6908,12199.0
2015-09-08 09:50:00,68.33,68.4,68.21,68.25,13591.0,57.6908,57.7499,57.5895,57.6233,13591.0
2015-09-08 09:55:00,68.23,68.26,68.21,68.25,14920.0,57.6064,57.6317,57.5895,57.6233,14920.0
2015-09-08 10:00:00,68.25,68.28,68.16,68.24,22566.0,57.6233,57.6486,57.5473,57.6149,22566.0
2015-09-08 10:05:00,68.24,68.28,68.15,68.18,21644.0,57.6149,57.6486,57.5389,57.5642,21644.0
2015-09-08 10:10:00,68.19,68.23,68.17,68.2,11550.0,57.5726,57.6064,57.5558,57.5811,11550.0
2015-09-08 10:15:00,68.2,68.21,68.09,68.12,9814.0,57.5811,57.5895,57.4882,57.5135,9814.0
2015-09-08 10:20:00,68.11,68.11,68.06,68.08,4315.0,57.5051,57.5051,57.4629,57.4798,4315.0
2015-09-08 10:25:00,68.04,68.13,67.98,68.13,4804.0,57.446,57.522,57.3953,57.522,4804.0
2015-09-08 10:30:00,68.13,68.17,68.06,68.07,9680.0,57.522,57.5558,57.4629,57.4713,9680.0
2015-09-08 10:35:00,68.05,68.07,68.01,68.01,2500.0,57.4544,57.4713,57.4207,57.4207,2500.0
2015-09-08 10:40:00,68.03,68.03,67.88,67.94,4417.0,57.4376,57.4376,57.3109,57.3616,4417.0
2015-09-08 10:45:00,67.94,67.98,67.93,67.96,2982.0,57.3616,57.3953,57.3531,57.3785,2982.0
2015-09-08 10:50:00,67.96,67.98,67.92,67.92,5228.0,57.3785,57.3953,57.3447,57.3447,5228.0
2015-09-08 10:55:00,67.91,68.04,67.88,68.01,13200.0,57.3362,57.446,57.3109,57.4207,13200.0
2015-09-08 11:00:00,68.02,68.14,68.01,68.09,23255.0,57.4291,57.5304,57.4207,57.4882,23255.0
2015-09-08 11:05:00,68.1,68.13,68.08,68.1,27462.0,57.4967,57.522,57.4798,57.4967,27462.0
2015-09-08 11:10:00,68.13,68.14,68.11,68.12,7121.0,57.522,57.5304,57.5051,57.5135,7121.0
2015-09-08 11:15:00,68.12,68.17,68.1,68.12,7108.0,57.5135,57.5558,57.4967,57.5135,7108.0
2015-09-08 11:20:00,68.11,68.19,68.08,68.19,7610.0,57.5051,57.5726,57.4798,57.5726,7610.0
2015-09-08 11:25:00,68.19,68.21,68.18,68.19,15393.0,57.5726,57.5895,57.5642,57.5726,15393.0
2015-09-08 11:30:00,68.19,68.19,68.14,68.15,5100.0,57.5726,57.5726,57.5304,57.5389,5100.0
2015-09-08 11:35:00,68.16,68.27,68.15,68.25,5182.0,57.5473,57.6402,57.5389,57.6233,5182.0
2015-09-08 11:40:00,68.24,68.27,68.23,68.26,5198.0,57.6149,57.6402,57.6064,57.6317,5198.0
2015-09-08 11:45:00,68.26,68.28,68.25,68.26,2600.0,57.6317,57.6486,57.6233,57.6317,2600.0
2015-09-08 11:50:00,68.29,68.3,68.22,68.24,4901.0,57.6571,57.6655,57.598,57.6149,4901.0
2015-09-08 11:55:00,68.22,68.24,68.19,68.24,4306.0,57.598,57.6149,57.5726,57.6149,4306.0
2015-09-08 12:00:00,68.23,68.26,68.2,68.23,3791.0,57.6064,57.6317,57.5811,57.6064,3791.0
2015-09-08 12:05:00,68.24,68.26,68.24,68.26,1800.0,57.6149,57.6317,57.6149,57.6317,1800.0
2015-09-08 12:10:00,68.29,68.32,68.25,68.32,2903.0,57.6571,57.6824,57.6233,57.6824,2903.0
2015-09-08 12:15:00,68.34,68.44,68.33,68.42,3650.0,57.6993,57.7837,57.6908,57.7668,3650.0
2015-09-08 12:20:00,68.44,68.5,68.44,68.49,2800.0,57.7837,57.8344,57.7837,57.8259,2800.0
2015-09-08 12:25:00,68.5,68.56,68.48,68.56,7500.0,57.8344,57.885,57.8175,57.885,7500.0
2015-09-08 12:30:00,68.58,68.58,68.52,68.54,4658.0,57.9019,57.9019,57.8513,57.8681,4658.0
2015-09-08 12:35:00,68.55,68.58,68.51,68.54,4650.0,57.8766,57.9019,57.8428,57.8681,4650.0
2015-09-08 12:40:00,68.53,68.58,68.52,68.54,4130.0,57.8597,57.9019,57.8513,57.8681,4130.0
2015-09-08 12:45:00,68.53,68.57,68.52,68.56,2618.0,57.8597,57.8935,57.8513,57.885,2618.0
2015-09-08 12:50:00,68.54,68.56,68.5,68.56,1900.0,57.8681,57.885,57.8344,57.885,1900.0
2015-09-08 12:55:00,68.54,68.58,68.52,68.55,5500.0,57.8681,57.9019,57.8513,57.8766,5500.0
2015-09-08 13:00:00,68.55,68.59,68.52,68.52,3626.0,57.8766,57.9104,57.8513,57.8513,3626.0
2015-09-08 13:05:00,68.52,68.53,68.49,68.52,12677.0,57.8513,57.8597,57.8259,57.8513,12677.0
2015-09-08 13:10:00,68.52,68.58,68.52,68.58,2110.0,57.8513,57.9019,57.8513,57.9019,2110.0
2015-09-08 13:15:00,68.57,68.58,68.51,68.51,4100.0,57.8935,57.9019,57.8428,57.8428,4100.0
2015-09-08 13:20:00,68.5,68.55,68.49,68.55,3700.0,57.8344,57.8766,57.8259,57.8766,3700.0
2015-09-08 13:25:00,68.56,68.56,68.51,68.56,3200.0,57.885,57.885,57.8428,57.885,3200.0
2015-09-08 13:30:00,68.54,68.6,68.53,68.6,4682.0,57.8681,57.9188,57.8597,57.9188,4682.0
2015-09-08 13:35:00,68.6,68.63,68.57,68.61,3000.0,57.9188,57.9441,57.8935,57.9272,3000.0
2015-09-08 13:40:00,68.62,68.69,68.62,68.67,3578.0,57.9357,57.9948,57.9357,57.9779,3578.0
2015-09-08 13:45:00,68.67,68.69,68.65,68.68,3474.0,57.9779,57.9948,57.961,57.9863,3474.0
2015-09-08 13:50:00,68.7,68.7,68.68,68.69,3900.0,58.0032,58.0032,57.9863,57.9948,3900.0
2015-09-08 13:55:00,68.7,68.77,68.7,68.76,2704.0,58.0032,58.0623,58.0032,58.0539,2704.0
2015-09-08 14:00:00,68.77,68.8,68.75,68.77,7095.0,58.0623,58.0877,58.0454,58.0623,7095.0
2015-09-08 14:05:00,68.78,68.79,68.76,68.76,5874.0,58.0708,58.0792,58.0539,58.0539,5874.0
2015-09-08 14:10:00,68.76,68.77,68.71,68.71,2085.0,58.0539,58.0623,58.0117,58.0117,2085.0
2015-09-08 14:15:00,68.72,68.83,68.72,68.79,4710.0,58.0201,58.113,58.0201,58.0792,4710.0
2015-09-08 14:20:00,68.8,68.8,68.75,68.78,5100.0,58.0877,58.0877,58.0454,58.0708,5100.0
2015-09-08 14:25:00,68.8,68.83,68.76,68.8,15535.0,58.0877,58.113,58.0539,58.0877,15535.0
2015-09-08 14:30:00,68.8,68.81,68.77,68.8,4413.0,58.0877,58.0961,58.0623,58.0877,4413.0
2015-09-08 14:35:00,68.8,68.96,68.79,68.95,9466.0,58.0877,58.2228,58.0792,58.2143,9466.0
2015-09-08 14:40:00,68.97,69.04,68.96,69.0,12123.0,58.2312,58.2903,58.2228,58.2565,12123.0
2015-09-08 14:45:00,69.03,69.06,69.01,69.02,7552.0,58.2819,58.3072,58.265,58.2734,7552.0
2015-09-08 14:50:00,69.03,69.1,69.02,69.1,6300.0,58.2819,58.341,58.2734,58.341,6300.0
2015-09-08 14:55:00,69.09,69.13,69.02,69.06,10070.0,58.3325,58.3663,58.2734,58.3072,10070.0
2015-09-08 15:00:00,69.04,69.19,69.04,69.19,9300.0,58.2903,58.4169,58.2903,58.4169,9300.0
2015-09-08 15:05:00,69.17,69.17,69.08,69.12,8738.0,58.4001,58.4001,58.3241,58.3578,8738.0
2015-09-08 15:10:00,69.13,69.14,69.06,69.06,7614.0,58.3663,58.3747,58.3072,58.3072,7614.0
2015-09-08 15:15:00,69.06,69.11,69.05,69.08,12841.0,58.3072,58.3494,58.2987,58.3241,12841.0
2015-09-08 15:20:00,69.07,69.08,68.99,69.02,11726.0,58.3156,58.3241,58.2481,58.2734,11726.0
2015-09-08 15:25:00,69.02,69.13,69.0,69.13,9893.0,58.2734,58.3663,58.2565,58.3663,9893.0
2015-09-08 15:30:00,69.12,69.14,69.07,69.11,15552.0,58.3578,58.3747,58.3156,58.3494,15552.0
2015-09-08 15:35:00,69.11,69.22,69.11,69.21,17007.0,58.3494,58.4423,58.3494,58.4338,17007.0
2015-09-08 15:40:00,69.22,69.22,69.15,69.16,10122.0,58.4423,58.4423,58.3832,58.3916,10122.0
2015-09-08 15:45:00,69.16,69.21,69.14,69.19,24390.0,58.3916,58.4338,58.3747,58.4169,24390.0
2015-09-08 15:50:00,69.2,69.3,69.14,69.28,33322.0,58.4254,58.5098,58.3747,58.4929,33322.0
2015-09-08 15:55:00,69.3,69.36,69.26,69.35,127192.0,58.5098,58.5605,58.476,58.552,127192.0
2015-09-09 09:30:00,69.67,70.0,69.64,69.88,17180.0,58.8222,59.1008,58.7969,58.9995,17180.0
2015-09-09 09:35:00,69.79,69.81,69.57,69.57,12965.0,58.9235,58.9404,58.7378,58.7378,12965.0
2015-09-09 09:40:00,69.61,69.62,69.4,69.44,6324.0,58.7715,58.78,58.5942,58.628,6324.0
2015-09-09 09:45:00,69.43,69.43,69.24,69.24,11304.0,58.6196,58.6196,58.4592,58.4592,11304.0
2015-09-09 09:50:00,69.23,69.34,69.19,69.19,7080.0,58.4507,58.5436,58.4169,58.4169,7080.0
2015-09-09 09:55:00,69.2,69.31,69.19,69.31,8000.0,58.4254,58.5183,58.4169,58.5183,8000.0
2015-09-09 10:00:00,69.31,69.36,69.21,69.22,22500.0,58.5183,58.5605,58.4338,58.4423,22500.0
2015-09-09 10:05:00,69.2,69.31,69.13,69.31,11340.0,58.4254,58.5183,58.3663,58.5183,11340.0
2015-09-09 10:10:00,69.3,69.34,69.25,69.28,3100.0,58.5098,58.5436,58.4676,58.4929,3100.0
2015-09-09 10:15:00,69.27,69.27,69.21,69.21,4200.0,58.4845,58.4845,58.4338,58.4338,4200.0
2015-09-09 10:20:00,69.2,69.29,69.17,69.29,2200.0,58.4254,58.5014,58.4001,58.5014,2200.0
2015-09-09 10:25:00,69.28,69.28,69.17,69.24,2941.0,58.4929,58.4929,58.4001,58.4592,2941.0
2015-09-09 10:30:00,69.21,69.29,69.12,69.12,2246.0,58.4338,58.5014,58.3578,58.3578,2246.0
2015-09-09 10:35:00,69.1,69.1,68.95,69.07,2844.0,58.341,58.341,58.2143,58.3156,2844.0
2015-09-09 10:40:00,69.04,69.09,69.01,69.09,2500.0,58.2903,58.3325,58.265,58.3325,2500.0
2015-09-09 10:45:00,69.11,69.17,69.11,69.14,1600.0,58.3494,58.4001,58.3494,58.3747,1600.0
2015-09-09 10:50:00,69.13,69.15,69.04,69.04,3167.0,58.3663,58.3832,58.2903,58.2903,3167.0
2015-09-09 10:55:00,69.03,69.05,69.01,69.03,1900.0,58.2819,58.2987,58.265,58.2819,1900.0
2015-09-09 11:00:00,69.06,69.18,69.06,69.17,1900.0,58.3072,58.4085,58.3072,58.4001,1900.0
2015-09-09 11:05:00,69.18,69.21,69.1,69.21,5946.0,58.4085,58.4338,58.341,58.4338,5946.0
2015-09-09 11:10:00,69.25,69.27,69.22,69.27,1800.0,58.4676,58.4845,58.4423,58.4845,1800.0
2015-09-09 11:15:00,69.26,69.27,69.24,69.24,1409.0,58.476,58.4845,58.4592,58.4592,1409.0
2015-09-09 11:20:00,69.22,69.22,69.11,69.16,4898.0,58.4423,58.4423,58.3494,58.3916,4898.0
2015-09-09 11:25:00,69.14,69.14,69.05,69.05,3268.0,58.3747,58.3747,58.2987,58.2987,3268.0
2015-09-09 11:30:00,69.06,69.1,69.01,69.01,4360.0,58.3072,58.341,58.265,58.265,4360.0
2015-09-09 11:35:00,69.0,69.04,68.99,69.02,4748.0,58.2565,58.2903,58.2481,58.2734,4748.0
2015-09-09 11:40:00,69.01,69.01,68.95,68.97,2805.0,58.265,58.265,58.2143,58.2312,2805.0
2015-09-09 11:45:00,69.01,69.04,69.0,69.02,4000.0,58.265,58.2903,58.2565,58.2734,4000.0
2015-09-09 11:50:00,69.02,69.05,69.0,69.05,1835.0,58.2734,58.2987,58.2565,58.2987,1835.0
2015-09-09 11:55:00,69.06,69.1,69.04,69.1,7375.0,58.3072,58.341,58.2903,58.341,7375.0
2015-09-09 12:00:00,69.1,69.17,69.1,69.17,2220.0,58.341,58.4001,58.341,58.4001,2220.0
2015-09-09 12:05:00,69.14,69.24,69.13,69.19,3124.0,58.3747,58.4592,58.3663,58.4169,3124.0
2015-09-09 12:10:00,69.2,69.22,69.19,69.21,4434.0,58.4254,58.4423,58.4169,58.4338,4434.0
2015-09-09 12:15:00,69.23,69.29,69.23,69.29,3832.0,58.4507,58.5014,58.4507,58.5014,3832.0
2015-09-09 12:20:00,69.28,69.29,69.28,69.28,2500.0,58.4929,58.5014,58.4929,58.4929,2500.0
2015-09-09 12:25:00,69.26,69.29,69.23,69.29,3624.0,58.476,58.5014,58.4507,58.5014,3624.0
2015-09-09 12:30:00,69.29,69.31,69.28,69.29,2503.0,58.5014,58.5183,58.4929,58.5014,2503.0
2015-09-09 12:35:00,69.29,69.32,69.24,69.27,29366.0,58.5014,58.5267,58.4592,58.4845,29366.0
2015-09-09 12:40:00,69.27,69.29,69.2,69.23,6356.0,58.4845,58.5014,58.4254,58.4507,6356.0
2015-09-09 12:45:00,69.24,69.28,69.18,69.18,3368.0,58.4592,58.4929,58.4085,58.4085,3368.0
2015-09-09 12:50:00,69.19,69.2,69.15,69.17,3500.0,58.4169,58.4254,58.3832,58.4001,3500.0
2015-09-09 12:55:00,69.18,69.18,69.12,69.14,8125.0,58.4085,58.4085,58.3578,58.3747,8125.0
2015-09-09 13:00:00,69.16,69.22,69.13,69.22,2440.0,58.3916,58.4423,58.3663,58.4423,2440.0
2015-09-09 13:05:00,69.24,69.26,69.17,69.2,4712.0,58.4592,58.476,58.4001,58.4254,4712.0
2015-09-09 13:10:00,69.19,69.27,69.18,69.24,2356.0,58.4169,58.4845,58.4085,58.4592,2356.0
2015-09-09 13:15:00,69.26,69.29,69.26,69.27,4110.0,58.476,58.5014,58.476,58.4845,4110.0
2015-09-09 13:20:00,69.26,69.27,69.15,69.15,5419.0,58.476,58.4845,58.3832,58.3832,5419.0
2015-09-09 13:25:00,69.14,69.14,69.05,69.09,5535.0,58.3747,58.3747,58.2987,58.3325,5535.0
2015-09-09 13:30:00,69.07,69.07,68.96,68.98,4600.0,58.3156,58.3156,58.2228,58.2396,4600.0
2015-09-09 13:35:00,68.97,69.0,68.93,68.93,4402.0,58.2312,58.2565,58.1974,58.1974,4402.0
2015-09-09 13:40:00,68.94,68.94,68.84,68.85,6286.0,58.2059,58.2059,58.1214,58.1299,6286.0
2015-09-09 13:45:00,68.83,68.87,68.8,68.83,4804.0,58.113,58.1468,58.0877,58.113,4804.0
2015-09-09 13:50:00,68.82,68.82,68.71,68.77,7168.0,58.1046,58.1046,58.0117,58.0623,7168.0
2015-09-09 13:55:00,68.77,68.77,68.68,68.7,4024.0,58.0623,58.0623,57.9863,58.0032,4024.0
2015-09-09 14:00:00,68.69,68.71,68.63,68.71,7769.0,57.9948,58.0117,57.9441,58.0117,7769.0
2015-09-09 14:05:00,68.71,68.76,68.68,68.75,5235.0,58.0117,58.0539,57.9863,58.0454,5235.0
2015-09-09 14:10:00,68.74,68.79,68.74,68.76,8976.0,58.037,58.0792,58.037,58.0539,8976.0
2015-09-09 14:15:00,68.78,68.79,68.75,68.79,3133.0,58.0708,58.0792,58.0454,58.0792,3133.0
2015-09-09 14:20:00,68.8,68.8,68.64,68.67,4783.0,58.0877,58.0877,57.9526,57.9779,4783.0
2015-09-09 14:25:00,68.67,68.72,68.56,68.59,7319.0,57.9779,58.0201,57.885,57.9104,7319.0
2015-09-09 14:30:00,68.61,68.61,68.56,68.56,4900.0,57.9272,57.9272,57.885,57.885,4900.0
2015-09-09 14:35:00,68.58,68.65,68.56,68.58,4300.0,57.9019,57.961,57.885,57.9019,4300.0
2015-09-09 14:40:00,68.59,68.59,68.42,68.44,5643.0,57.9104,57.9104,57.7668,57.7837,5643.0
2015-09-09 14:45:00,68.44,68.51,68.43,68.48,3597.0,57.7837,57.8428,57.7753,57.8175,3597.0
2015-09-09 14:50:00,68.49,68.62,68.45,68.58,4563.0,57.8259,57.9357,57.7922,57.9019,4563.0
2015-09-09 14:55:00,68.57,68.58,68.55,68.55,6918.0,57.8935,57.9019,57.8766,57.8766,6918.0
2015-09-09 15:00:00,68.54,68.59,68.42,68.59,9939.0,57.8681,57.9104,57.7668,57.9104,9939.0
2015-09-09 15:05:00,68.58,68.64,68.56,68.63,9200.0,57.9019,57.9526,57.885,57.9441,9200.0
2015-09-09 15:10:00,68.66,68.66,68.54,68.63,11442.0,57.9695,57.9695,57.8681,57.9441,11442.0
2015-09-09 15:15:00,68.61,68.73,68.53,68.67,7100.0,57.9272,58.0286,57.8597,57.9779,7100.0
2015-09-09 15:20:00,68.68,68.7,68.63,68.64,5940.0,57.9863,58.0032,57.9441,57.9526,5940.0
2015-09-09 15:25:00,68.66,68.66,68.46,68.48,6972.0,57.9695,57.9695,57.8006,57.8175,6972.0
2015-09-09 15:30:00,68.42,68.42,68.27,68.33,12334.0,57.7668,57.7668,57.6402,57.6908,12334.0
2015-09-09 15:35:00,68.34,68.37,68.28,68.28,9339.0,57.6993,57.7246,57.6486,57.6486,9339.0
2015-09-09 15:40:00,68.25,68.25,68.07,68.08,12446.0,57.6233,57.6233,57.4713,57.4798,12446.0
2015-09-09 15:45:00,68.07,68.15,67.98,68.03,22006.0,57.4713,57.5389,57.3953,57.4376,22006.0
2015-09-09 15:50:00,68.03,68.07,67.91,67.93,19829.0,57.4376,57.4713,57.3362,57.3531,19829.0
2015-09-09 15:55:00,67.93,67.97,67.83,67.94,78733.0,57.3531,57.3869,57.2687,57.3616,78733.0
2015-09-10 09:30:00,67.88,68.31,67.88,67.93,25482.0,57.3109,57.674,57.3109,57.3531,25482.0
2015-09-10 09:35:00,67.96,68.22,67.86,68.16,11105.0,57.3785,57.598,57.294,57.5473,11105.0
2015-09-10 09:40:00,68.2,68.35,68.15,68.22,11761.0,57.5811,57.7077,57.5389,57.598,11761.0
2015-09-10 09:45:00,68.22,68.33,68.17,68.26,17309.0,57.598,57.6908,57.5558,57.6317,17309.0
2015-09-10 09:50:00,68.25,68.28,68.06,68.15,17058.0,57.6233,57.6486,57.4629,57.5389,17058.0
2015-09-10 09:55:00,68.14,68.17,68.02,68.02,15022.0,57.5304,57.5558,57.4291,57.4291,15022.0
2015-09-10 10:00:00,68.05,68.23,67.95,67.97,24937.0,57.4544,57.6064,57.37,57.3869,24937.0
2015-09-10 10:05:00,68.02,68.12,67.94,67.99,30624.0,57.4291,57.5135,57.3616,57.4038,30624.0
2015-09-10 10:10:00,67.98,68.03,67.9,68.0,18973.0,57.3953,57.4376,57.3278,57.4122,18973.0
2015-09-10 10:15:00,68.0,68.05,67.88,68.03,19978.0,57.4122,57.4544,57.3109,57.4376,19978.0
2015-09-10 10:20:00,68.02,68.03,67.91,67.91,15977.0,57.4291,57.4376,57.3362,57.3362,15977.0
2015-09-10 10:25:00,67.91,68.03,67.9,68.0,12150.0,57.3362,57.4376,57.3278,57.4122,12150.0
2015-09-10 10:30:00,68.01,68.13,67.95,68.12,31499.0,57.4207,57.522,57.37,57.5135,31499.0
2015-09-10 10:35:00,68.1,68.18,68.07,68.13,58975.0,57.4967,57.5642,57.4713,57.522,58975.0
2015-09-10 10:40:00,68.11,68.25,68.07,68.13,67311.0,57.5051,57.6233,57.4713,57.522,67311.0
2015-09-10 10:45:00,68.13,68.3,68.13,68.27,19290.0,57.522,57.6655,57.522,57.6402,19290.0
2015-09-10 10:50:00,68.27,68.35,68.27,68.3,9495.0,57.6402,57.7077,57.6402,57.6655,9495.0
2015-09-10 10:55:00,68.31,68.36,68.21,68.27,17084.0,57.674,57.7162,57.5895,57.6402,17084.0
2015-09-10 11:00:00,68.25,68.3,68.23,68.24,8902.0,57.6233,57.6655,57.6064,57.6149,8902.0
2015-09-10 11:05:00,68.26,68.28,68.17,68.18,8600.0,57.6317,57.6486,57.5558,57.5642,8600.0
2015-09-10 11:10:00,68.17,68.21,68.1,68.12,7593.0,57.5558,57.5895,57.4967,57.5135,7593.0
2015-09-10 11:15:00,68.12,68.13,67.99,68.0,7767.0,57.5135,57.522,57.4038,57.4122,7767.0
2015-09-10 11:20:00,68.02,68.02,67.9,67.95,5727.0,57.4291,57.4291,57.3278,57.37,5727.0
2015-09-10 11:25:00,67.94,68.04,67.88,68.03,6501.0,57.3616,57.446,57.3109,57.4376,6501.0
2015-09-10 11:30:00,68.05,68.09,68.01,68.04,5312.0,57.4544,57.4882,57.4207,57.446,5312.0
2015-09-10 11:35:00,68.04,68.14,68.02,68.09,50538.0,57.446,57.5304,57.4291,57.4882,50538.0
2015-09-10 11:40:00,68.11,68.13,68.03,68.11,38740.0,57.5051,57.522,57.4376,57.5051,38740.0
2015-09-10 11:45:00,68.11,68.16,68.07,68.09,7590.0,57.5051,57.5473,57.4713,57.4882,7590.0
2015-09-10 11:50:00,68.11,68.11,68.0,68.07,6000.0,57.5051,57.5051,57.4122,57.4713,6000.0
2015-09-10 11:55:00,68.1,68.15,68.04,68.11,9090.0,57.4967,57.5389,57.446,57.5051,9090.0
2015-09-10 12:00:00,68.15,68.18,68.11,68.17,10959.0,57.5389,57.5642,57.5051,57.5558,10959.0
2015-09-10 12:05:00,68.18,68.32,68.14,68.3,8447.0,57.5642,57.6824,57.5304,57.6655,8447.0
2015-09-10 12:10:00,68.34,68.37,68.32,68.37,9852.0,57.6993,57.7246,57.6824,57.7246,9852.0
2015-09-10 12:15:00,68.38,68.4,68.26,68.29,8662.0,57.7331,57.7499,57.6317,57.6571,8662.0
2015-09-10 12:20:00,68.29,68.37,68.28,68.29,7288.0,57.6571,57.7246,57.6486,57.6571,7288.0
2015-09-10 12:25:00,68.3,68.42,68.29,68.34,7681.0,57.6655,57.7668,57.6571,57.6993,7681.0
2015-09-10 12:30:00,68.31,68.43,68.28,68.43,5502.0,57.674,57.7753,57.6486,57.7753,5502.0
2015-09-10 12:35:00,68.43,68.48,68.41,68.48,5558.0,57.7753,57.8175,57.7584,57.8175,5558.0
2015-09-10 12:40:00,68.47,68.49,68.44,68.49,5787.0,57.809,57.8259,57.7837,57.8259,5787.0
2015-09-10 12:45:00,68.49,68.56,68.45,68.56,6678.0,57.8259,57.885,57.7922,57.885,6678.0
2015-09-10 12:50:00,68.59,68.59,68.55,68.58,4900.0,57.9104,57.9104,57.8766,57.9019,4900.0
2015-09-10 12:55:00,68.58,68.6,68.49,68.56,11574.0,57.9019,57.9188,57.8259,57.885,11574.0
2015-09-10 13:00:00,68.56,68.56,68.48,68.54,6065.0,57.885,57.885,57.8175,57.8681,6065.0
2015-09-10 13:05:00,68.56,68.65,68.55,68.62,7529.0,57.885,57.961,57.8766,57.9357,7529.0
2015-09-10 13:10:00,68.63,68.65,68.58,68.58,7475.0,57.9441,57.961,57.9019,57.9019,7475.0
2015-09-10 13:15:00,68.6,68.67,68.6,68.62,6490.0,57.9188,57.9779,57.9188,57.9357,6490.0
2015-09-10 13:20:00,68.64,68.79,68.61,68.77,8350.0,57.9526,58.0792,57.9272,58.0623,8350.0
2015-09-10 13:25:00,68.79,68.95,68.75,68.93,11886.0,58.0792,58.2143,58.0454,58.1974,11886.0
2015-09-10 13:30:00,68.93,69.0,68.88,68.98,7400.0,58.1974,58.2565,58.1552,58.2396,7400.0
2015-09-10 13:35:00,68.97,69.12,68.93,69.03,11859.0,58.2312,58.3578,58.1974,58.2819,11859.0
2015-09-10 13:40:00,69.05,69.06,68.97,69.01,9666.0,58.2987,58.3072,58.2312,58.265,9666.0
2015-09-10 13:45:00,69.01,69.02,68.92,68.96,12700.0,58.265,58.2734,58.189,58.2228,12700.0
2015-09-10 13:50:00,68.96,69.07,68.94,68.94,9649.0,58.2228,58.3156,58.2059,58.2059,9649.0
2015-09-10 13:55:00,68.94,69.0,68.92,69.0,7799.0,58.2059,58.2565,58.189,58.2565,7799.0
2015-09-10 14:00:00,68.99,69.06,68.96,69.0,9333.0,58.2481,58.3072,58.2228,58.2565,9333.0
2015-09-10 14:05:00,69.0,69.04,69.0,69.01,9374.0,58.2565,58.2903,58.2565,58.265,9374.0
2015-09-10 14:10:00,69.01,69.1,69.01,69.05,10618.0,58.265,58.341,58.265,58.2987,10618.0
2015-09-10 14:15:00,69.04,69.04,68.9,68.91,11666.0,58.2903,58.2903,58.1721,58.1805,11666.0
2015-09-10 14:20:00,68.9,68.97,68.84,68.96,12710.0,58.1721,58.2312,58.1214,58.2228,12710.0
2015-09-10 14:25:00,68.95,68.95,68.9,68.93,9696.0,58.2143,58.2143,58.1721,58.1974,9696.0
2015-09-10 14:30:00,68.92,68.97,68.9,68.91,9592.0,58.189,58.2312,58.1721,58.1805,9592.0
2015-09-10 14:35:00,68.92,68.93,68.86,68.88,12250.0,58.189,58.1974,58.1383,58.1552,12250.0
2015-09-10 14:40:00,68.88,68.95,68.88,68.9,10355.0,58.1552,58.2143,58.1552,58.1721,10355.0
2015-09-10 14:45:00,68.9,68.92,68.79,68.79,12802.0,58.1721,58.189,58.0792,58.0792,12802.0
2015-09-10 14:50:00,68.78,68.83,68.74,68.76,18583.0,58.0708,58.113,58.037,58.0539,18583.0
2015-09-10 14:55:00,68.76,68.76,68.65,68.67,15090.0,58.0539,58.0539,57.961,57.9779,15090.0
2015-09-10 15:00:00,68.64,68.71,68.58,68.6,14598.0,57.9526,58.0117,57.9019,57.9188,14598.0
2015-09-10 15:05:00,68.61,68.71,68.6,68.69,12423.0,57.9272,58.0117,57.9188,57.9948,12423.0
2015-09-10 15:10:00,68.69,68.74,68.66,68.72,15801.0,57.9948,58.037,57.9695,58.0201,15801.0
2015-09-10 15:15:00,68.73,68.85,68.68,68.7,19868.0,58.0286,58.1299,57.9863,58.0032,19868.0
2015-09-10 15:20:00,68.73,68.78,68.62,68.65,20118.0,58.0286,58.0708,57.9357,57.961,20118.0
2015-09-10 15:25:00,68.64,68.68,68.59,68.61,19955.0,57.9526,57.9863,57.9104,57.9272,19955.0
2015-09-10 15:30:00,68.61,68.61,68.49,68.54,22168.0,57.9272,57.9272,57.8259,57.8681,22168.0
2015-09-10 15:35:00,68.53,68.61,68.5,68.58,29927.0,57.8597,57.9272,57.8344,57.9019,29927.0
2015-09-10 15:40:00,68.58,68.58,68.46,68.56,32893.0,57.9019,57.9019,57.8006,57.885,32893.0
2015-09-10 15:45:00,68.53,68.61,68.44,68.6,37967.0,57.8597,57.9272,57.7837,57.9188,37967.0
2015-09-10 15:50:00,68.6,68.69,68.53,68.63,53811.0,57.9188,57.9948,57.8597,57.9441,53811.0
2015-09-10 15:55:00,68.62,68.77,68.62,68.7,103081.0,57.9357,58.0623,57.9357,58.0032,103081.0
2015-09-11 09:30:00,68.67,68.73,68.26,68.26,20377.0,57.9779,58.0286,57.6317,57.6317,20377.0
2015-09-11 09:35:00,68.32,68.65,68.21,68.58,9690.0,57.6824,57.961,57.5895,57.9019,9690.0
2015-09-11 09:40:00,68.55,68.6,68.43,68.55,8259.0,57.8766,57.9188,57.7753,57.8766,8259.0
2015-09-11 09:45:00,68.53,68.56,68.35,68.42,10400.0,57.8597,57.885,57.7077,57.7668,10400.0
2015-09-11 09:50:00,68.41,68.41,68.3,68.35,6447.0,57.7584,57.7584,57.6655,57.7077,6447.0
2015-09-11 09:55:00,68.36,68.41,68.24,68.24,5000.0,57.7162,57.7584,57.6149,57.6149,5000.0
2015-09-11 10:00:00,68.24,68.34,68.15,68.27,4300.0,57.6149,57.6993,57.5389,57.6402,4300.0
2015-09-11 10:05:00,68.29,68.35,68.24,68.33,7905.0,57.6571,57.7077,57.6149,57.6908,7905.0
2015-09-11 10:10:00,68.34,68.4,68.28,68.35,8456.0,57.6993,57.7499,57.6486,57.7077,8456.0
2015-09-11 10:15:00,68.34,68.54,68.33,68.54,9300.0,57.6993,57.8681,57.6908,57.8681,9300.0
2015-09-11 10:20:00,68.53,68.58,68.48,68.54,7257.0,57.8597,57.9019,57.8175,57.8681,7257.0
2015-09-11 10:25:00,68.55,68.55,68.39,68.42,11300.0,57.8766,57.8766,57.7415,57.7668,11300.0
2015-09-11 10:30:00,68.42,68.5,68.42,68.46,11078.0,57.7668,57.8344,57.7668,57.8006,11078.0
2015-09-11 10:35:00,68.44,68.5,68.4,68.49,6400.0,57.7837,57.8344,57.7499,57.8259,6400.0
2015-09-11 10:40:00,68.53,68.61,68.51,68.58,7382.0,57.8597,57.9272,57.8428,57.9019,7382.0
2015-09-11 10:45:00,68.57,68.61,68.55,68.57,4289.0,57.8935,57.9272,57.8766,57.8935,4289.0
2015-09-11 10:50:00,68.56,68.56,68.47,68.48,3600.0,57.885,57.885,57.809,57.8175,3600.0
2015-09-11 10:55:00,68.43,68.43,68.37,68.39,5620.0,57.7753,57.7753,57.7246,57.7415,5620.0
2015-09-11 11:00:00,68.38,68.43,68.35,68.38,9272.0,57.7331,57.7753,57.7077,57.7331,9272.0
2015-09-11 11:05:00,68.39,68.46,68.39,68.44,3702.0,57.7415,57.8006,57.7415,57.7837,3702.0
2015-09-11 11:10:00,68.42,68.42,68.38,68.41,2700.0,57.7668,57.7668,57.7331,57.7584,2700.0
2015-09-11 11:15:00,68.41,68.47,68.38,68.47,10301.0,57.7584,57.809,57.7331,57.809,10301.0
2015-09-11 11:20:00,68.46,68.65,68.46,68.65,17713.0,57.8006,57.961,57.8006,57.961,17713.0
2015-09-11 11:25:00,68.62,68.78,68.61,68.78,6207.0,57.9357,58.0708,57.9272,58.0708,6207.0
2015-09-11 11:30:00,68.79,68.84,68.7,68.84,18899.0,58.0792,58.1214,58.0032,58.1214,18899.0
2015-09-11 11:35:00,68.83,68.89,68.82,68.89,9600.0,58.113,58.1637,58.1046,58.1637,9600.0
2015-09-11 11:40:00,68.95,68.98,68.92,68.94,3966.0,58.2143,58.2396,58.189,58.2059,3966.0
2015-09-11 11:45:00,68.93,69.0,68.92,68.99,18822.0,58.1974,58.2565,58.189,58.2481,18822.0
2015-09-11 11:50:00,69.0,69.12,69.0,69.03,6787.0,58.2565,58.3578,58.2565,58.2819,6787.0
2015-09-11 11:55:00,69.02,69.04,68.97,68.98,2972.0,58.2734,58.2903,58.2312,58.2396,2972.0
2015-09-11 12:00:00,68.97,69.11,68.95,69.05,4698.0,58.2312,58.3494,58.2143,58.2987,4698.0
2015-09-11 12:05:00,69.06,69.12,69.06,69.1,9880.0,58.3072,58.3578,58.3072,58.341,9880.0
2015-09-11 12:10:00,69.13,69.2,69.13,69.16,4212.0,58.3663,58.4254,58.3663,58.3916,4212.0
2015-09-11 12:15:00,69.18,69.2,69.13,69.2,5212.0,58.4085,58.4254,58.3663,58.4254,5212.0
2015-09-11 12:20:00,69.18,69.18,69.12,69.14,1714.0,58.4085,58.4085,58.3578,58.3747,1714.0
2015-09-11 12:25:00,69.15,69.24,69.12,69.22,5000.0,58.3832,58.4592,58.3578,58.4423,5000.0
2015-09-11 12:30:00,69.2,69.29,69.2,69.25,13036.0,58.4254,58.5014,58.4254,58.4676,13036.0
2015-09-11 12:35:00,69.24,69.27,69.23,69.23,9414.0,58.4592,58.4845,58.4507,58.4507,9414.0
2015-09-11 12:40:00,69.23,69.29,69.22,69.29,8889.0,58.4507,58.5014,58.4423,58.5014,8889.0
2015-09-11 12:45:00,69.29,69.39,69.29,69.39,11578.0,58.5014,58.5858,58.5014,58.5858,11578.0
2015-09-11 12:50:00,69.39,69.44,69.38,69.4,9889.0,58.5858,58.628,58.5774,58.5942,9889.0
2015-09-11 12:55:00,69.4,69.42,69.35,69.37,9994.0,58.5942,58.6111,58.552,58.5689,9994.0
2015-09-11 13:00:00,69.38,69.4,69.37,69.37,13408.0,58.5774,58.5942,58.5689,58.5689,13408.0
2015-09-11 13:05:00,69.39,69.42,69.31,69.35,16262.0,58.5858,58.6111,58.5183,58.552,16262.0
2015-09-11 13:10:00,69.35,69.39,69.35,69.37,12668.0,58.552,58.5858,58.552,58.5689,12668.0
2015-09-11 13:15:00,69.36,69.36,69.3,69.35,10000.0,58.5605,58.5605,58.5098,58.552,10000.0
2015-09-11 13:20:00,69.36,69.36,69.28,69.29,11614.0,58.5605,58.5605,58.4929,58.5014,11614.0
2015-09-11 13:25:00,69.28,69.29,69.25,69.27,7147.0,58.4929,58.5014,58.4676,58.4845,7147.0
2015-09-11 13:30:00,69.27,69.3,69.18,69.2,11000.0,58.4845,58.5098,58.4085,58.4254,11000.0
2015-09-11 13:35:00,69.17,69.24,69.15,69.24,11922.0,58.4001,58.4592,58.3832,58.4592,11922.0
2015-09-11 13:40:00,69.25,69.3,69.25,69.29,7897.0,58.4676,58.5098,58.4676,58.5014,7897.0
2015-09-11 13:45:00,69.28,69.36,69.25,69.36,10059.0,58.4929,58.5605,58.4676,58.5605,10059.0
2015-09-11 13:50:00,69.34,69.35,69.28,69.35,12635.0,58.5436,58.552,58.4929,58.552,12635.0
2015-09-11 13:55:00,69.35,69.37,69.31,69.32,7705.0,58.552,58.5689,58.5183,58.5267,7705.0
2015-09-11 14:00:00,69.3,69.34,69.25,69.25,12155.0,58.5098,58.5436,58.4676,58.4676,12155.0
2015-09-11 14:05:00,69.25,69.25,69.19,69.21,10680.0,58.4676,58.4676,58.4169,58.4338,10680.0
2015-09-11 14:10:00,69.22,69.26,69.2,69.2,8111.0,58.4423,58.476,58.4254,58.4254,8111.0
2015-09-11 14:15:00,69.2,69.3,69.19,69.28,8168.0,58.4254,58.5098,58.4169,58.4929,8168.0
2015-09-11 14:20:00,69.29,69.44,69.29,69.42,12289.0,58.5014,58.628,58.5014,58.6111,12289.0
2015-09-11 14:25:00,69.44,69.44,69.35,69.38,18229.0,58.628,58.628,58.552,58.5774,18229.0
2015-09-11 14:30:00,69.39,69.6,69.39,69.59,31200.0,58.5858,58.7631,58.5858,58.7547,31200.0
2015-09-11 14:35:00,69.59,69.67,69.57,69.59,22118.0,58.7547,58.8222,58.7378,58.7547,22118.0
2015-09-11 14:40:00,69.58,69.62,69.56,69.59,13376.0,58.7462,58.78,58.7293,58.7547,13376.0
2015-09-11 14:45:00,69.59,69.64,69.58,69.62,14800.0,58.7547,58.7969,58.7462,58.78,14800.0
2015-09-11 14:50:00,69.63,69.63,69.53,69.6,11939.0,58.7884,58.7884,58.704,58.7631,11939.0
2015-09-11 14:55:00,69.62,69.64,69.56,69.59,12643.0,58.78,58.7969,58.7293,58.7547,12643.0
2015-09-11 15:00:00,69.59,69.67,69.56,69.6,17352.0,58.7547,58.8222,58.7293,58.7631,17352.0
2015-09-11 15:05:00,69.59,69.71,69.57,69.57,10700.0,58.7547,58.856,58.7378,58.7378,10700.0
2015-09-11 15:10:00,69.56,69.67,69.55,69.64,12687.0,58.7293,58.8222,58.7209,58.7969,12687.0
2015-09-11 15:15:00,69.63,69.69,69.58,69.59,11577.0,58.7884,58.8391,58.7462,58.7547,11577.0
2015-09-11 15:20:00,69.59,69.62,69.53,69.53,13240.0,58.7547,58.78,58.704,58.704,13240.0
2015-09-11 15:25:00,69.53,69.6,69.5,69.57,10913.0,58.704,58.7631,58.6787,58.7378,10913.0
2015-09-11 15:30:00,69.56,69.56,69.45,69.46,18708.0,58.7293,58.7293,58.6365,58.6449,18708.0
2015-09-11 15:35:00,69.47,69.51,69.43,69.48,26897.0,58.6533,58.6871,58.6196,58.6618,26897.0
2015-09-11 15:40:00,69.47,69.47,69.37,69.4,22589.0,58.6533,58.6533,58.5689,58.5942,22589.0
2015-09-11 15:45:00,69.4,69.44,69.37,69.38,30157.0,58.5942,58.628,58.5689,58.5774,30157.0
2015-09-11 15:50:00,69.39,69.49,69.39,69.44,38937.0,58.5858,58.6702,58.5858,58.628,38937.0
2015-09-11 15:55:00,69.45,69.65,69.45,69.61,80162.0,58.6365,58.8053,58.6365,58.7715,80162.0
2015-09-14 09:30:00,69.36,69.48,69.23,69.29,6595.0,58.782,58.8837,58.6718,58.7226,6595.0
2015-09-14 09:35:00,69.3,69.3,68.78,68.84,104976.0,58.7311,58.7311,58.2904,58.3413,104976.0
2015-09-14 09:40:00,68.8,68.91,68.65,68.68,11686.0,58.3074,58.4006,58.1802,58.2057,11686.0
2015-09-14 09:45:00,68.65,68.79,68.63,68.67,12712.0,58.1802,58.2989,58.1633,58.1972,12712.0
2015-09-14 09:50:00,68.66,68.87,68.6,68.67,13926.0,58.1887,58.3667,58.1379,58.1972,13926.0
2015-09-14 09:55:00,68.67,68.67,68.61,68.65,3700.0,58.1972,58.1972,58.1464,58.1802,3700.0
2015-09-14 10:00:00,68.62,68.63,68.53,68.62,36350.0,58.1548,58.1633,58.0786,58.1548,36350.0
2015-09-14 10:05:00,68.64,68.67,68.57,68.59,5900.0,58.1718,58.1972,58.1125,58.1294,5900.0
2015-09-14 10:10:00,68.59,68.61,68.54,68.61,4800.0,58.1294,58.1464,58.087,58.1464,4800.0
2015-09-14 10:15:00,68.61,68.65,68.61,68.64,6475.0,58.1464,58.1802,58.1464,58.1718,6475.0
2015-09-14 10:20:00,68.65,68.7,68.6,68.7,11215.0,58.1802,58.2226,58.1379,58.2226,11215.0
2015-09-14 10:25:00,68.69,68.7,68.58,68.59,7601.0,58.2141,58.2226,58.1209,58.1294,7601.0
2015-09-14 10:30:00,68.6,68.68,68.59,68.67,5150.0,58.1379,58.2057,58.1294,58.1972,5150.0
2015-09-14 10:35:00,68.68,68.78,68.59,68.72,8404.0,58.2057,58.2904,58.1294,58.2396,8404.0
2015-09-14 10:40:00,68.74,68.8,68.7,68.78,8904.0,58.2565,58.3074,58.2226,58.2904,8904.0
2015-09-14 10:45:00,68.79,68.79,68.69,68.78,7959.0,58.2989,58.2989,58.2141,58.2904,7959.0
2015-09-14 10:50:00,68.77,68.79,68.69,68.69,10396.0,58.2819,58.2989,58.2141,58.2141,10396.0
2015-09-14 10:55:00,68.71,68.72,68.62,68.67,8611.0,58.2311,58.2396,58.1548,58.1972,8611.0
2015-09-14 11:00:00,68.67,68.73,68.66,68.72,7792.0,58.1972,58.248,58.1887,58.2396,7792.0
2015-09-14 11:05:00,68.72,68.76,68.67,68.69,11535.0,58.2396,58.2735,58.1972,58.2141,11535.0
2015-09-14 11:10:00,68.69,68.7,68.56,68.63,16335.0,58.2141,58.2226,58.104,58.1633,16335.0
2015-09-14 11:15:00,68.64,68.64,68.56,68.56,11647.0,58.1718,58.1718,58.104,58.104,11647.0
2015-09-14 11:20:00,68.59,68.66,68.52,68.55,9822.0,58.1294,58.1887,58.0701,58.0955,9822.0
2015-09-14 11:25:00,68.55,68.69,68.53,68.53,62241.0,58.0955,58.2141,58.0786,58.0786,62241.0
2015-09-14 11:30:00,68.54,68.6,68.53,68.57,7600.0,58.087,58.1379,58.0786,58.1125,7600.0
2015-09-14 11:35:00,68.57,68.66,68.57,68.65,11375.0,58.1125,58.1887,58.1125,58.1802,11375.0
2015-09-14 11:40:00,68.64,68.7,68.62,68.64,8227.0,58.1718,58.2226,58.1548,58.1718,8227.0
2015-09-14 11:45:00,68.62,68.64,68.58,68.64,6300.0,58.1548,58.1718,58.1209,58.1718,6300.0
2015-09-14 11:50:00,68.63,68.72,68.61,68.72,5121.0,58.1633,58.2396,58.1464,58.2396,5121.0
2015-09-14 11:55:00,68.74,68.77,68.72,68.72,7258.0,58.2565,58.2819,58.2396,58.2396,7258.0
2015-09-14 12:00:00,68.73,68.75,68.67,68.7,6545.0,58.248,58.265,58.1972,58.2226,6545.0
2015-09-14 12:05:00,68.71,68.71,68.65,68.65,5900.0,58.2311,58.2311,58.1802,58.1802,5900.0
2015-09-14 12:10:00,68.65,68.66,68.57,68.65,12295.0,58.1802,58.1887,58.1125,58.1802,12295.0
2015-09-14 12:15:00,68.66,68.7,68.66,68.67,4786.0,58.1887,58.2226,58.1887,58.1972,4786.0
2015-09-14 12:20:00,68.66,68.72,68.65,68.72,6550.0,58.1887,58.2396,58.1802,58.2396,6550.0
2015-09-14 12:25:00,68.74,68.79,68.72,68.75,5530.0,58.2565,58.2989,58.2396,58.265,5530.0
2015-09-14 12:30:00,68.73,68.8,68.7,68.8,4447.0,58.248,58.3074,58.2226,58.3074,4447.0
2015-09-14 12:35:00,68.8,68.8,68.68,68.69,7058.0,58.3074,58.3074,58.2057,58.2141,7058.0
2015-09-14 12:40:00,68.69,68.74,68.65,68.65,4444.0,58.2141,58.2565,58.1802,58.1802,4444.0
2015-09-14 12:45:00,68.64,68.66,68.63,68.63,7432.0,58.1718,58.1887,58.1633,58.1633,7432.0
2015-09-14 12:50:00,68.63,68.73,68.6,68.65,12220.0,58.1633,58.248,58.1379,58.1802,12220.0
2015-09-14 12:55:00,68.66,68.69,68.65,68.67,4706.0,58.1887,58.2141,58.1802,58.1972,4706.0
2015-09-14 13:00:00,68.66,68.68,68.63,68.63,6620.0,58.1887,58.2057,58.1633,58.1633,6620.0
2015-09-14 13:05:00,68.61,68.64,68.61,68.62,6819.0,58.1464,58.1718,58.1464,58.1548,6819.0
2015-09-14 13:10:00,68.63,68.67,68.62,68.63,7745.0,58.1633,58.1972,58.1548,58.1633,7745.0
2015-09-14 13:15:00,68.61,68.67,68.61,68.67,2819.0,58.1464,58.1972,58.1464,58.1972,2819.0
2015-09-14 13:20:00,68.68,68.68,68.63,68.67,7290.0,58.2057,58.2057,58.1633,58.1972,7290.0
2015-09-14 13:25:00,68.65,68.65,68.61,68.62,4000.0,58.1802,58.1802,58.1464,58.1548,4000.0
2015-09-14 13:30:00,68.63,68.67,68.63,68.66,6049.0,58.1633,58.1972,58.1633,58.1887,6049.0
2015-09-14 13:35:00,68.66,68.71,68.64,68.7,6566.0,58.1887,58.2311,58.1718,58.2226,6566.0
2015-09-14 13:40:00,68.72,68.85,68.71,68.85,5074.0,58.2396,58.3497,58.2311,58.3497,5074.0
2015-09-14 13:45:00,68.87,68.88,68.85,68.87,3793.0,58.3667,58.3752,58.3497,58.3667,3793.0
2015-09-14 13:50:00,68.87,68.87,68.79,68.8,5035.0,58.3667,58.3667,58.2989,58.3074,5035.0
2015-09-14 13:55:00,68.79,68.88,68.79,68.88,5500.0,58.2989,58.3752,58.2989,58.3752,5500.0
2015-09-14 14:00:00,68.88,68.88,68.79,68.79,5303.0,58.3752,58.3752,58.2989,58.2989,5303.0
2015-09-14 14:05:00,68.78,68.8,68.71,68.72,8301.0,58.2904,58.3074,58.2311,58.2396,8301.0
2015-09-14 14:10:00,68.73,68.77,68.68,68.69,7400.0,58.248,58.2819,58.2057,58.2141,7400.0
2015-09-14 14:15:00,68.69,68.74,68.69,68.73,4321.0,58.2141,58.2565,58.2141,58.248,4321.0
2015-09-14 14:20:00,68.73,68.77,68.69,68.69,5013.0,58.248,58.2819,58.2141,58.2141,5013.0
2015-09-14 14:25:00,68.69,68.73,68.64,68.64,6300.0,58.2141,58.248,58.1718,58.1718,6300.0
2015-09-14 14:30:00,68.64,68.66,68.58,68.61,10563.0,58.1718,58.1887,58.1209,58.1464,10563.0
2015-09-14 14:35:00,68.61,68.66,68.6,68.66,8818.0,58.1464,58.1887,58.1379,58.1887,8818.0
2015-09-14 14:40:00,68.65,68.68,68.63,68.64,5633.0,58.1802,58.2057,58.1633,58.1718,5633.0
2015-09-14 14:45:00,68.64,68.7,68.6,68.6,10628.0,58.1718,58.2226,58.1379,58.1379,10628.0
2015-09-14 14:50:00,68.6,68.68,68.6,68.67,9340.0,58.1379,58.2057,58.1379,58.1972,9340.0
2015-09-14 14:55:00,68.68,68.77,68.67,68.71,9549.0,58.2057,58.2819,58.1972,58.2311,9549.0
2015-09-14 15:00:00,68.68,68.68,68.6,68.6,6271.0,58.2057,58.2057,58.1379,58.1379,6271.0
2015-09-14 15:05:00,68.6,68.65,68.55,68.64,11440.0,58.1379,58.1802,58.0955,58.1718,11440.0
2015-09-14 15:10:00,68.62,68.72,68.62,68.72,11125.0,58.1548,58.2396,58.1548,58.2396,11125.0
2015-09-14 15:15:00,68.73,68.77,68.72,68.72,12847.0,58.248,58.2819,58.2396,58.2396,12847.0
2015-09-14 15:20:00,68.71,68.76,68.66,68.68,11435.0,58.2311,58.2735,58.1887,58.2057,11435.0
2015-09-14 15:25:00,68.69,68.7,68.64,68.69,13324.0,58.2141,58.2226,58.1718,58.2141,13324.0
2015-09-14 15:30:00,68.68,68.69,68.64,68.66,12718.0,58.2057,58.2141,58.1718,58.1887,12718.0
2015-09-14 15:35:00,68.65,68.65,68.58,68.61,20106.0,58.1802,58.1802,58.1209,58.1464,20106.0
2015-09-14 15:40:00,68.6,68.65,68.58,68.63,22777.0,58.1379,58.1802,58.1209,58.1633,22777.0
2015-09-14 15:45:00,68.64,68.67,68.61,68.63,41109.0,58.1718,58.1972,58.1464,58.1633,41109.0
2015-09-14 15:50:00,68.64,68.71,68.63,68.64,30344.0,58.1718,58.2311,58.1633,58.1718,30344.0
2015-09-14 15:55:00,68.64,68.76,68.63,68.72,53222.0,58.1718,58.2735,58.1633,58.2396,53222.0
2015-09-15 09:30:00,68.99,69.03,68.65,68.68,8231.0,58.4684,58.5023,58.1802,58.2057,8231.0
2015-09-15 09:35:00,68.7,68.88,68.65,68.87,6488.0,58.2226,58.3752,58.1802,58.3667,6488.0
2015-09-15 09:40:00,68.82,68.85,68.73,68.76,2423.0,58.3243,58.3497,58.248,58.2735,2423.0
2015-09-15 09:45:00,68.76,68.78,68.68,68.68,5400.0,58.2735,58.2904,58.2057,58.2057,5400.0
2015-09-15 09:50:00,68.72,68.86,68.71,68.86,5032.0,58.2396,58.3582,58.2311,58.3582,5032.0
2015-09-15 09:55:00,68.84,68.94,68.83,68.94,3287.0,58.3413,58.426,58.3328,58.426,3287.0
2015-09-15 10:00:00,68.87,68.9,68.81,68.82,2322.0,58.3667,58.3921,58.3158,58.3243,2322.0
2015-09-15 10:05:00,68.81,68.84,68.81,68.82,1600.0,58.3158,58.3413,58.3158,58.3243,1600.0
2015-09-15 10:10:00,68.84,68.88,68.84,68.86,5902.0,58.3413,58.3752,58.3413,58.3582,5902.0
2015-09-15 10:15:00,68.84,68.87,68.83,68.85,8106.0,58.3413,58.3667,58.3328,58.3497,8106.0
2015-09-15 10:20:00,68.84,68.95,68.79,68.95,18916.0,58.3413,58.4345,58.2989,58.4345,18916.0
2015-09-15 10:25:00,68.95,69.04,68.94,69.01,6364.0,58.4345,58.5108,58.426,58.4853,6364.0
2015-09-15 10:30:00,68.99,69.16,68.98,69.11,10120.0,58.4684,58.6125,58.4599,58.5701,10120.0
2015-09-15 10:35:00,69.1,69.14,69.07,69.14,6793.0,58.5616,58.5955,58.5362,58.5955,6793.0
2015-09-15 10:40:00,69.15,69.17,69.13,69.17,12644.0,58.604,58.6209,58.587,58.6209,12644.0
2015-09-15 10:45:00,69.19,69.28,69.18,69.2,11472.0,58.6379,58.7142,58.6294,58.6464,11472.0
2015-09-15 10:50:00,69.21,69.25,69.18,69.23,4721.0,58.6548,58.6887,58.6294,58.6718,4721.0
2015-09-15 10:55:00,69.22,69.3,69.22,69.23,3455.0,58.6633,58.7311,58.6633,58.6718,3455.0
2015-09-15 11:00:00,69.23,69.33,69.21,69.33,7300.0,58.6718,58.7565,58.6548,58.7565,7300.0
2015-09-15 11:05:00,69.32,69.36,69.31,69.35,7014.0,58.7481,58.782,58.7396,58.7735,7014.0
2015-09-15 11:10:00,69.35,69.41,69.34,69.38,3900.0,58.7735,58.8243,58.765,58.7989,3900.0
2015-09-15 11:15:00,69.39,69.42,69.34,69.35,18833.0,58.8074,58.8328,58.765,58.7735,18833.0
2015-09-15 11:20:00,69.37,69.41,69.36,69.41,2842.0,58.7904,58.8243,58.782,58.8243,2842.0
2015-09-15 11:25:00,69.43,69.46,69.4,69.43,4365.0,58.8413,58.8667,58.8159,58.8413,4365.0
2015-09-15 11:30:00,69.46,69.49,69.34,69.34,6460.0,58.8667,58.8921,58.765,58.765,6460.0
2015-09-15 11:35:00,69.34,69.41,69.34,69.38,5266.0,58.765,58.8243,58.765,58.7989,5266.0
2015-09-15 11:40:00,69.39,69.4,69.37,69.4,2602.0,58.8074,58.8159,58.7904,58.8159,2602.0
2015-09-15 11:45:00,69.41,69.41,69.38,69.39,3000.0,58.8243,58.8243,58.7989,58.8074,3000.0
2015-09-15 11:50:00,69.39,69.42,69.36,69.38,3301.0,58.8074,58.8328,58.782,58.7989,3301.0
2015-09-15 11:55:00,69.39,69.41,69.37,69.4,2203.0,58.8074,58.8243,58.7904,58.8159,2203.0
2015-09-15 12:00:00,69.41,69.45,69.38,69.38,4588.0,58.8243,58.8582,58.7989,58.7989,4588.0
2015-09-15 12:05:00,69.38,69.43,69.37,69.43,6642.0,58.7989,58.8413,58.7904,58.8413,6642.0
2015-09-15 12:10:00,69.43,69.46,69.41,69.45,3100.0,58.8413,58.8667,58.8243,58.8582,3100.0
2015-09-15 12:15:00,69.46,69.5,69.43,69.44,1900.0,58.8667,58.9006,58.8413,58.8498,1900.0
2015-09-15 12:20:00,69.44,69.46,69.39,69.41,3750.0,58.8498,58.8667,58.8074,58.8243,3750.0
2015-09-15 12:25:00,69.42,69.44,69.42,69.44,1364.0,58.8328,58.8498,58.8328,58.8498,1364.0
2015-09-15 12:30:00,69.44,69.45,69.43,69.45,2221.0,58.8498,58.8582,58.8413,58.8582,2221.0
2015-09-15 12:35:00,69.45,69.49,69.45,69.49,2301.0,58.8582,58.8921,58.8582,58.8921,2301.0
2015-09-15 12:40:00,69.5,69.53,69.49,69.49,5036.0,58.9006,58.926,58.8921,58.8921,5036.0
2015-09-15 12:45:00,69.5,69.53,69.48,69.53,3910.0,58.9006,58.926,58.8837,58.926,3910.0
2015-09-15 12:50:00,69.51,69.52,69.49,69.51,2300.0,58.9091,58.9176,58.8921,58.9091,2300.0
2015-09-15 12:55:00,69.52,69.52,69.45,69.45,2100.0,58.9176,58.9176,58.8582,58.8582,2100.0
2015-09-15 13:00:00,69.44,69.45,69.38,69.45,2800.0,58.8498,58.8582,58.7989,58.8582,2800.0
2015-09-15 13:05:00,69.43,69.49,69.43,69.45,2401.0,58.8413,58.8921,58.8413,58.8582,2401.0
2015-09-15 13:10:00,69.44,69.54,69.44,69.52,5567.0,58.8498,58.9345,58.8498,58.9176,5567.0
2015-09-15 13:15:00,69.52,69.58,69.52,69.58,3200.0,58.9176,58.9684,58.9176,58.9684,3200.0
2015-09-15 13:20:00,69.59,69.62,69.54,69.54,3618.0,58.9769,59.0023,58.9345,58.9345,3618.0
2015-09-15 13:25:00,69.56,69.69,69.55,69.68,7904.0,58.9515,59.0616,58.943,59.0532,7904.0
2015-09-15 13:30:00,69.66,69.8,69.66,69.74,7716.0,59.0362,59.1549,59.0362,59.104,7716.0
2015-09-15 13:35:00,69.74,69.77,69.72,69.77,3600.0,59.104,59.1294,59.0871,59.1294,3600.0
2015-09-15 13:40:00,69.78,69.81,69.76,69.79,3100.0,59.1379,59.1633,59.121,59.1464,3100.0
2015-09-15 13:45:00,69.77,69.77,69.7,69.71,3830.0,59.1294,59.1294,59.0701,59.0786,3830.0
2015-09-15 13:50:00,69.7,69.7,69.66,69.68,4575.0,59.0701,59.0701,59.0362,59.0532,4575.0
2015-09-15 13:55:00,69.65,69.65,69.59,69.64,3000.0,59.0277,59.0277,58.9769,59.0193,3000.0
2015-09-15 14:00:00,69.64,69.67,69.63,69.66,3200.0,59.0193,59.0447,59.0108,59.0362,3200.0
2015-09-15 14:05:00,69.66,69.76,69.66,69.76,6115.0,59.0362,59.121,59.0362,59.121,6115.0
2015-09-15 14:10:00,69.77,69.85,69.76,69.77,9532.0,59.1294,59.1972,59.121,59.1294,9532.0
2015-09-15 14:15:00,69.78,69.83,69.76,69.77,4400.0,59.1379,59.1803,59.121,59.1294,4400.0
2015-09-15 14:20:00,69.76,69.77,69.7,69.71,5780.0,59.121,59.1294,59.0701,59.0786,5780.0
2015-09-15 14:25:00,69.72,69.95,69.71,69.89,29684.0,59.0871,59.282,59.0786,59.2311,29684.0
2015-09-15 14:30:00,69.87,69.91,69.8,69.81,11420.0,59.2142,59.2481,59.1549,59.1633,11420.0
2015-09-15 14:35:00,69.82,69.92,69.82,69.89,6926.0,59.1718,59.2566,59.1718,59.2311,6926.0
2015-09-15 14:40:00,69.88,69.94,69.88,69.9,4400.0,59.2227,59.2735,59.2227,59.2396,4400.0
2015-09-15 14:45:00,69.89,70.03,69.89,70.01,12726.0,59.2311,59.3498,59.2311,59.3328,12726.0
2015-09-15 14:50:00,70.01,70.02,69.92,69.96,6215.0,59.3328,59.3413,59.2566,59.2905,6215.0
2015-09-15 14:55:00,69.96,70.07,69.96,70.06,9359.0,59.2905,59.3837,59.2905,59.3752,9359.0
2015-09-15 15:00:00,70.06,70.1,70.04,70.04,8825.0,59.3752,59.4091,59.3583,59.3583,8825.0
2015-09-15 15:05:00,70.04,70.09,70.01,70.08,8805.0,59.3583,59.4006,59.3328,59.3922,8805.0
2015-09-15 15:10:00,70.1,70.15,70.09,70.13,8313.0,59.4091,59.4515,59.4006,59.4345,8313.0
2015-09-15 15:15:00,70.14,70.14,70.05,70.07,10917.0,59.443,59.443,59.3667,59.3837,10917.0
2015-09-15 15:20:00,70.06,70.06,70.01,70.05,7910.0,59.3752,59.3752,59.3328,59.3667,7910.0
2015-09-15 15:25:00,70.05,70.12,70.05,70.1,12525.0,59.3667,59.4261,59.3667,59.4091,12525.0
2015-09-15 15:30:00,70.09,70.11,70.05,70.1,14372.0,59.4006,59.4176,59.3667,59.4091,14372.0
2015-09-15 15:35:00,70.09,70.09,69.97,69.97,9024.0,59.4006,59.4006,59.2989,59.2989,9024.0
2015-09-15 15:40:00,69.97,70.02,69.95,70.0,15615.0,59.2989,59.3413,59.282,59.3244,15615.0
2015-09-15 15:45:00,70.0,70.0,69.86,69.9,27992.0,59.3244,59.3244,59.2057,59.2396,27992.0
2015-09-15 15:50:00,69.91,69.93,69.85,69.86,25571.0,59.2481,59.265,59.1972,59.2057,25571.0
2015-09-15 15:55:00,69.84,69.92,69.82,69.87,46168.0,59.1888,59.2566,59.1718,59.2142,46168.0
2015-09-16 09:30:00,69.83,69.91,69.83,69.91,15281.0,59.1803,59.2481,59.1803,59.2481,15281.0
2015-09-16 09:35:00,69.85,70.0,69.82,69.89,14001.0,59.1972,59.3244,59.1718,59.2311,14001.0
2015-09-16 09:40:00,69.88,69.98,69.82,69.84,12466.0,59.2227,59.3074,59.1718,59.1888,12466.0
2015-09-16 09:45:00,69.82,69.82,69.73,69.75,4800.0,59.1718,59.1718,59.0955,59.1125,4800.0
2015-09-16 09:50:00,69.8,69.8,69.71,69.75,4920.0,59.1549,59.1549,59.0786,59.1125,4920.0
2015-09-16 09:55:00,69.76,70.0,69.76,69.89,11019.0,59.121,59.3244,59.121,59.2311,11019.0
2015-09-16 10:00:00,69.88,69.88,69.74,69.77,2600.0,59.2227,59.2227,59.104,59.1294,2600.0
2015-09-16 10:05:00,69.8,69.86,69.79,69.85,2403.0,59.1549,59.2057,59.1464,59.1972,2403.0
2015-09-16 10:10:00,69.84,69.96,69.83,69.95,3100.0,59.1888,59.2905,59.1803,59.282,3100.0
2015-09-16 10:15:00,69.97,70.05,69.97,70.0,6000.0,59.2989,59.3667,59.2989,59.3244,6000.0
2015-09-16 10:20:00,70.03,70.06,70.0,70.0,5500.0,59.3498,59.3752,59.3244,59.3244,5500.0
2015-09-16 10:25:00,70.01,70.06,69.97,70.02,4500.0,59.3328,59.3752,59.2989,59.3413,4500.0
2015-09-16 10:30:00,70.0,70.12,70.0,70.09,2600.0,59.3244,59.4261,59.3244,59.4006,2600.0
2015-09-16 10:35:00,70.07,70.18,70.04,70.09,13898.0,59.3837,59.4769,59.3583,59.4006,13898.0
2015-09-16 10:40:00,70.09,70.09,69.95,69.95,2200.0,59.4006,59.4006,59.282,59.282,2200.0
2015-09-16 10:45:00,69.95,69.96,69.86,69.89,6663.0,59.282,59.2905,59.2057,59.2311,6663.0
2015-09-16 10:50:00,69.87,69.9,69.83,69.83,2564.0,59.2142,59.2396,59.1803,59.1803,2564.0
2015-09-16 10:55:00,69.82,69.89,69.82,69.82,3395.0,59.1718,59.2311,59.1718,59.1718,3395.0
2015-09-16 11:00:00,69.83,69.98,69.81,69.97,7999.0,59.1803,59.3074,59.1633,59.2989,7999.0
2015-09-16 11:05:00,69.99,70.16,69.98,70.16,9464.0,59.3159,59.46,59.3074,59.46,9464.0
2015-09-16 11:10:00,70.21,70.27,70.2,70.24,5777.0,59.5023,59.5532,59.4939,59.5278,5777.0
2015-09-16 11:15:00,70.23,70.27,70.22,70.22,3450.0,59.5193,59.5532,59.5108,59.5108,3450.0
2015-09-16 11:20:00,70.21,70.24,70.18,70.2,2874.0,59.5023,59.5278,59.4769,59.4939,2874.0
2015-09-16 11:25:00,70.22,70.24,70.18,70.24,2901.0,59.5108,59.5278,59.4769,59.5278,2901.0
2015-09-16 11:30:00,70.25,70.25,70.16,70.16,2604.0,59.5362,59.5362,59.46,59.46,2604.0
2015-09-16 11:35:00,70.17,70.17,70.11,70.12,5650.0,59.4684,59.4684,59.4176,59.4261,5650.0
2015-09-16 11:40:00,70.09,70.14,70.07,70.14,4508.0,59.4006,59.443,59.3837,59.443,4508.0
2015-09-16 11:45:00,70.14,70.15,70.13,70.15,5613.0,59.443,59.4515,59.4345,59.4515,5613.0
2015-09-16 11:50:00,70.14,70.16,70.12,70.16,7630.0,59.443,59.46,59.4261,59.46,7630.0
2015-09-16 11:55:00,70.15,70.19,70.13,70.19,4344.0,59.4515,59.4854,59.4345,59.4854,4344.0
2015-09-16 12:00:00,70.21,70.25,70.1,70.15,23486.0,59.5023,59.5362,59.4091,59.4515,23486.0
2015-09-16 12:05:00,70.15,70.17,70.07,70.08,6313.0,59.4515,59.4684,59.3837,59.3922,6313.0
2015-09-16 12:10:00,70.09,70.09,70.03,70.05,13948.0,59.4006,59.4006,59.3498,59.3667,13948.0
2015-09-16 12:15:00,70.05,70.11,70.04,70.09,5300.0,59.3667,59.4176,59.3583,59.4006,5300.0
2015-09-16 12:20:00,70.08,70.1,70.06,70.07,9046.0,59.3922,59.4091,59.3752,59.3837,9046.0
2015-09-16 12:25:00,70.06,70.06,70.02,70.06,5505.0,59.3752,59.3752,59.3413,59.3752,5505.0
2015-09-16 12:30:00,70.07,70.09,70.04,70.09,9745.0,59.3837,59.4006,59.3583,59.4006,9745.0
2015-09-16 12:35:00,70.09,70.19,70.09,70.19,4724.0,59.4006,59.4854,59.4006,59.4854,4724.0
2015-09-16 12:40:00,70.2,70.2,70.15,70.15,1500.0,59.4939,59.4939,59.4515,59.4515,1500.0
2015-09-16 12:45:00,70.18,70.19,70.15,70.17,2547.0,59.4769,59.4854,59.4515,59.4684,2547.0
2015-09-16 12:50:00,70.17,70.17,70.13,70.14,5890.0,59.4684,59.4684,59.4345,59.443,5890.0
2015-09-16 12:55:00,70.14,70.16,70.12,70.16,4664.0,59.443,59.46,59.4261,59.46,4664.0
2015-09-16 13:00:00,70.16,70.16,70.05,70.07,3400.0,59.46,59.46,59.3667,59.3837,3400.0
2015-09-16 13:05:00,70.07,70.07,70.06,70.07,1800.0,59.3837,59.3837,59.3752,59.3837,1800.0
2015-09-16 13:10:00,70.07,70.07,70.04,70.06,4006.0,59.3837,59.3837,59.3583,59.3752,4006.0
2015-09-16 13:15:00,70.05,70.06,70.01,70.01,3550.0,59.3667,59.3752,59.3328,59.3328,3550.0
2015-09-16 13:20:00,70.02,70.05,70.01,70.04,5407.0,59.3413,59.3667,59.3328,59.3583,5407.0
2015-09-16 13:25:00,70.06,70.06,70.04,70.05,4310.0,59.3752,59.3752,59.3583,59.3667,4310.0
2015-09-16 13:30:00,70.06,70.13,70.04,70.08,5600.0,59.3752,59.4345,59.3583,59.3922,5600.0
2015-09-16 13:35:00,70.09,70.12,70.07,70.07,3619.0,59.4006,59.4261,59.3837,59.3837,3619.0
2015-09-16 13:40:00,70.08,70.11,70.08,70.09,4741.0,59.3922,59.4176,59.3922,59.4006,4741.0
2015-09-16 13:45:00,70.08,70.1,70.07,70.08,5926.0,59.3922,59.4091,59.3837,59.3922,5926.0
2015-09-16 13:50:00,70.09,70.15,70.09,70.12,3900.0,59.4006,59.4515,59.4006,59.4261,3900.0
2015-09-16 13:55:00,70.13,70.17,70.12,70.15,9607.0,59.4345,59.4684,59.4261,59.4515,9607.0
2015-09-16 14:00:00,70.14,70.14,70.08,70.11,7384.0,59.443,59.443,59.3922,59.4176,7384.0
2015-09-16 14:05:00,70.1,70.11,70.04,70.08,5100.0,59.4091,59.4176,59.3583,59.3922,5100.0
2015-09-16 14:10:00,70.08,70.11,70.0,70.01,5770.0,59.3922,59.4176,59.3244,59.3328,5770.0
2015-09-16 14:15:00,70.0,70.0,69.91,69.93,3600.0,59.3244,59.3244,59.2481,59.265,3600.0
2015-09-16 14:20:00,69.96,69.96,69.81,69.86,4661.0,59.2905,59.2905,59.1633,59.2057,4661.0
2015-09-16 14:25:00,69.87,69.87,69.82,69.83,5455.0,59.2142,59.2142,59.1718,59.1803,5455.0
2015-09-16 14:30:00,69.82,69.87,69.81,69.87,6870.0,59.1718,59.2142,59.1633,59.2142,6870.0
2015-09-16 14:35:00,69.86,69.87,69.79,69.79,5620.0,59.2057,59.2142,59.1464,59.1464,5620.0
2015-09-16 14:40:00,69.79,69.85,69.76,69.84,3708.0,59.1464,59.1972,59.121,59.1888,3708.0
2015-09-16 14:45:00,69.84,69.92,69.84,69.91,7595.0,59.1888,59.2566,59.1888,59.2481,7595.0
2015-09-16 14:50:00,69.91,69.91,69.85,69.85,3589.0,59.2481,59.2481,59.1972,59.1972,3589.0
2015-09-16 14:55:00,69.86,69.99,69.81,69.96,10003.0,59.2057,59.3159,59.1633,59.2905,10003.0
2015-09-16 15:00:00,69.97,70.02,69.95,70.02,10403.0,59.2989,59.3413,59.282,59.3413,10403.0
2015-09-16 15:05:00,70.02,70.04,69.98,69.98,11017.0,59.3413,59.3583,59.3074,59.3074,11017.0
2015-09-16 15:10:00,69.99,70.05,69.96,69.98,13828.0,59.3159,59.3667,59.2905,59.3074,13828.0
2015-09-16 15:15:00,69.98,70.01,69.94,69.99,13148.0,59.3074,59.3328,59.2735,59.3159,13148.0
2015-09-16 15:20:00,69.98,70.05,69.94,70.0,20597.0,59.3074,59.3667,59.2735,59.3244,20597.0
2015-09-16 15:25:00,70.01,70.05,69.97,70.03,17542.0,59.3328,59.3667,59.2989,59.3498,17542.0
2015-09-16 15:30:00,70.03,70.08,69.98,70.02,25139.0,59.3498,59.3922,59.3074,59.3413,25139.0
2015-09-16 15:35:00,70.01,70.04,69.93,69.99,25949.0,59.3328,59.3583,59.265,59.3159,25949.0
2015-09-16 15:40:00,69.98,70.04,69.95,69.95,24265.0,59.3074,59.3583,59.282,59.282,24265.0
2015-09-16 15:45:00,69.94,69.96,69.88,69.92,26198.0,59.2735,59.2905,59.2227,59.2566,26198.0
2015-09-16 15:50:00,69.93,69.95,69.84,69.92,50311.0,59.265,59.282,59.1888,59.2566,50311.0
2015-09-16 15:55:00,69.92,70.01,69.9,69.91,73677.0,59.2566,59.3328,59.2396,59.2481,73677.0
2015-09-17 09:30:00,69.96,70.0,69.55,69.87,8740.0,59.2905,59.3244,58.943,59.2142,8740.0
2015-09-17 09:35:00,69.88,69.95,69.82,69.82,3863.0,59.2227,59.282,59.1718,59.1718,3863.0
2015-09-17 09:40:00,69.86,69.9,69.82,69.9,4920.0,59.2057,59.2396,59.1718,59.2396,4920.0
2015-09-17 09:45:00,69.85,69.86,69.76,69.76,3000.0,59.1972,59.2057,59.121,59.121,3000.0
2015-09-17 09:50:00,69.8,69.82,69.7,69.72,3200.0,59.1549,59.1718,59.0701,59.0871,3200.0
2015-09-17 09:55:00,69.72,70.0,69.69,70.0,7500.0,59.0871,59.3244,59.0616,59.3244,7500.0
2015-09-17 10:00:00,69.98,70.03,69.88,70.02,6330.0,59.3074,59.3498,59.2227,59.3413,6330.0
2015-09-17 10:05:00,70.02,70.04,69.95,69.95,4670.0,59.3413,59.3583,59.282,59.282,4670.0
2015-09-17 10:10:00,69.93,70.04,69.93,70.04,8516.0,59.265,59.3583,59.265,59.3583,8516.0
2015-09-17 10:15:00,70.08,70.11,70.07,70.11,2000.0,59.3922,59.4176,59.3837,59.4176,2000.0
2015-09-17 10:20:00,70.11,70.13,70.03,70.03,3097.0,59.4176,59.4345,59.3498,59.3498,3097.0
2015-09-17 10:25:00,70.02,70.03,69.89,69.93,6102.0,59.3413,59.3498,59.2311,59.265,6102.0
2015-09-17 10:30:00,69.93,69.94,69.88,69.92,3505.0,59.265,59.2735,59.2227,59.2566,3505.0
2015-09-17 10:35:00,69.92,69.92,69.89,69.89,2735.0,59.2566,59.2566,59.2311,59.2311,2735.0
2015-09-17 10:40:00,69.88,69.98,69.87,69.98,3724.0,59.2227,59.3074,59.2142,59.3074,3724.0
2015-09-17 10:45:00,69.97,70.0,69.94,69.98,3830.0,59.2989,59.3244,59.2735,59.3074,3830.0
2015-09-17 10:50:00,69.99,69.99,69.93,69.98,3846.0,59.3159,59.3159,59.265,59.3074,3846.0
2015-09-17 10:55:00,69.99,69.99,69.93,69.94,2600.0,59.3159,59.3159,59.265,59.2735,2600.0
2015-09-17 11:00:00,69.95,69.96,69.89,69.9,2800.0,59.282,59.2905,59.2311,59.2396,2800.0
2015-09-17 11:05:00,69.9,69.96,69.9,69.95,2700.0,59.2396,59.2905,59.2396,59.282,2700.0
2015-09-17 11:10:00,69.94,69.96,69.9,69.93,4505.0,59.2735,59.2905,59.2396,59.265,4505.0
2015-09-17 11:15:00,69.95,69.99,69.94,69.99,2400.0,59.282,59.3159,59.2735,59.3159,2400.0
2015-09-17 11:20:00,69.99,69.99,69.95,69.97,4000.0,59.3159,59.3159,59.282,59.2989,4000.0
2015-09-17 11:25:00,69.96,69.99,69.95,69.97,3567.0,59.2905,59.3159,59.282,59.2989,3567.0
2015-09-17 11:30:00,69.97,69.97,69.9,69.92,6201.0,59.2989,59.2989,59.2396,59.2566,6201.0
2015-09-17 11:35:00,69.92,69.96,69.89,69.92,13059.0,59.2566,59.2905,59.2311,59.2566,13059.0
2015-09-17 11:40:00,69.92,69.93,69.89,69.9,8810.0,59.2566,59.265,59.2311,59.2396,8810.0
2015-09-17 11:45:00,69.9,69.92,69.9,69.92,4799.0,59.2396,59.2566,59.2396,59.2566,4799.0
2015-09-17 11:50:00,69.92,69.97,69.91,69.94,15851.0,59.2566,59.2989,59.2481,59.2735,15851.0
2015-09-17 11:55:00,69.93,69.93,69.89,69.9,4103.0,59.265,59.265,59.2311,59.2396,4103.0
2015-09-17 12:00:00,69.91,69.91,69.84,69.85,2640.0,59.2481,59.2481,59.1888,59.1972,2640.0
2015-09-17 12:05:00,69.85,69.91,69.84,69.91,1980.0,59.1972,59.2481,59.1888,59.2481,1980.0
2015-09-17 12:10:00,69.9,69.9,69.87,69.9,2635.0,59.2396,59.2396,59.2142,59.2396,2635.0
2015-09-17 12:15:00,69.9,69.99,69.9,69.91,6058.0,59.2396,59.3159,59.2396,59.2481,6058.0
2015-09-17 12:20:00,69.89,69.91,69.86,69.86,2800.0,59.2311,59.2481,59.2057,59.2057,2800.0
2015-09-17 12:25:00,69.89,69.91,69.87,69.91,2250.0,59.2311,59.2481,59.2142,59.2481,2250.0
2015-09-17 12:30:00,69.91,69.93,69.89,69.9,6208.0,59.2481,59.265,59.2311,59.2396,6208.0
2015-09-17 12:35:00,69.89,69.91,69.88,69.88,4333.0,59.2311,59.2481,59.2227,59.2227,4333.0
2015-09-17 12:40:00,69.88,69.88,69.83,69.84,4959.0,59.2227,59.2227,59.1803,59.1888,4959.0
2015-09-17 12:45:00,69.84,69.85,69.81,69.85,6879.0,59.1888,59.1972,59.1633,59.1972,6879.0
2015-09-17 12:50:00,69.87,69.87,69.84,69.84,1581.0,59.2142,59.2142,59.1888,59.1888,1581.0
2015-09-17 12:55:00,69.85,69.9,69.85,69.89,6400.0,59.1972,59.2396,59.1972,59.2311,6400.0
2015-09-17 13:00:00,69.89,69.89,69.87,69.87,5229.0,59.2311,59.2311,59.2142,59.2142,5229.0
2015-09-17 13:05:00,69.88,69.89,69.86,69.89,4676.0,59.2227,59.2311,59.2057,59.2311,4676.0
2015-09-17 13:10:00,69.87,69.88,69.84,69.87,3500.0,59.2142,59.2227,59.1888,59.2142,3500.0
2015-09-17 13:15:00,69.88,69.93,69.87,69.93,4415.0,59.2227,59.265,59.2142,59.265,4415.0
2015-09-17 13:20:00,69.97,70.08,69.97,69.98,15875.0,59.2989,59.3922,59.2989,59.3074,15875.0
2015-09-17 13:25:00,69.99,70.03,69.92,69.94,17612.0,59.3159,59.3498,59.2566,59.2735,17612.0
2015-09-17 13:30:00,69.94,69.98,69.94,69.98,3818.0,59.2735,59.3074,59.2735,59.3074,3818.0
2015-09-17 13:35:00,70.0,70.01,69.89,69.92,14309.0,59.3244,59.3328,59.2311,59.2566,14309.0
2015-09-17 13:40:00,69.92,69.93,69.86,69.86,9600.0,59.2566,59.265,59.2057,59.2057,9600.0
2015-09-17 13:45:00,69.88,69.93,69.85,69.87,8676.0,59.2227,59.265,59.1972,59.2142,8676.0
2015-09-17 13:50:00,69.87,69.93,69.86,69.93,7937.0,59.2142,59.265,59.2057,59.265,7937.0
2015-09-17 13:55:00,69.92,69.92,69.82,69.87,7105.0,59.2566,59.2566,59.1718,59.2142,7105.0
2015-09-17 14:00:00,69.89,70.12,69.22,69.48,24657.0,59.2311,59.4261,58.6633,58.8837,24657.0
2015-09-17 14:05:00,69.5,69.77,69.41,69.64,12561.0,58.9006,59.1294,58.8243,59.0193,12561.0
2015-09-17 14:10:00,69.73,69.99,69.71,69.8,10588.0,59.0955,59.3159,59.0786,59.1549,10588.0
2015-09-17 14:15:00,69.77,69.95,69.69,69.81,10128.0,59.1294,59.282,59.0616,59.1633,10128.0
2015-09-17 14:20:00,69.8,69.83,69.65,69.74,7131.0,59.1549,59.1803,59.0277,59.104,7131.0
2015-09-17 14:25:00,69.74,69.83,69.65,69.65,7534.0,59.104,59.1803,59.0277,59.0277,7534.0
2015-09-17 14:30:00,69.66,69.9,69.65,69.89,11908.0,59.0362,59.2396,59.0277,59.2311,11908.0
2015-09-17 14:35:00,69.86,69.9,69.77,69.81,10060.0,59.2057,59.2396,59.1294,59.1633,10060.0
2015-09-17 14:40:00,69.82,70.18,69.82,70.16,11091.0,59.1718,59.4769,59.1718,59.46,11091.0
2015-09-17 14:45:00,70.14,70.48,70.12,70.33,29018.0,59.443,59.7312,59.4261,59.604,29018.0
2015-09-17 14:50:00,70.32,70.35,70.1,70.23,40884.0,59.5956,59.621,59.4091,59.5193,40884.0
2015-09-17 14:55:00,70.23,70.25,70.11,70.17,25886.0,59.5193,59.5362,59.4176,59.4684,25886.0
2015-09-17 15:00:00,70.18,70.28,70.09,70.16,18061.0,59.4769,59.5617,59.4006,59.46,18061.0
2015-09-17 15:05:00,70.16,70.17,69.93,69.96,24811.0,59.46,59.4684,59.265,59.2905,24811.0
2015-09-17 15:10:00,69.97,70.05,69.69,69.69,21312.0,59.2989,59.3667,59.0616,59.0616,21312.0
2015-09-17 15:15:00,69.7,69.79,69.63,69.72,22975.0,59.0701,59.1464,59.0108,59.0871,22975.0
2015-09-17 15:20:00,69.65,69.67,69.24,69.53,27904.0,59.0277,59.0447,58.6803,58.926,27904.0
2015-09-17 15:25:00,69.53,69.62,69.46,69.59,16995.0,58.926,59.0023,58.8667,58.9769,16995.0
2015-09-17 15:30:00,69.57,69.69,69.48,69.63,24896.0,58.9599,59.0616,58.8837,59.0108,24896.0
2015-09-17 15:35:00,69.61,69.62,69.39,69.49,30484.0,58.9938,59.0023,58.8074,58.8921,30484.0
2015-09-17 15:40:00,69.5,69.65,69.45,69.51,33439.0,58.9006,59.0277,58.8582,58.9091,33439.0
2015-09-17 15:45:00,69.48,69.55,69.35,69.43,62063.0,58.8837,58.943,58.7735,58.8413,62063.0
2015-09-17 15:50:00,69.42,69.44,69.13,69.22,65041.0,58.8328,58.8498,58.587,58.6633,65041.0
2015-09-17 15:55:00,69.21,69.35,69.17,69.31,106607.0,58.6548,58.7735,58.6209,58.7396,106607.0
2015-09-18 09:30:00,68.51,69.18,68.51,69.17,296042.0,58.0616,58.6294,58.0616,58.6209,296042.0
2015-09-18 09:35:00,69.22,69.26,68.98,69.21,18069.0,58.6633,58.6972,58.4599,58.6548,18069.0
2015-09-18 09:40:00,69.21,69.45,69.15,69.3,20803.0,58.6548,58.8582,58.604,58.7311,20803.0
2015-09-18 09:45:00,69.28,69.31,69.09,69.09,6102.0,58.7142,58.7396,58.5531,58.5531,6102.0
2015-09-18 09:50:00,69.06,69.07,68.94,69.01,17414.0,58.5277,58.5362,58.426,58.4853,17414.0
2015-09-18 09:55:00,69.03,69.08,68.98,68.98,10625.0,58.5023,58.5447,58.4599,58.4599,10625.0
2015-09-18 10:00:00,69.02,69.11,68.91,69.09,13023.0,58.4938,58.5701,58.4006,58.5531,13023.0
2015-09-18 10:05:00,69.07,69.29,69.05,69.21,7624.0,58.5362,58.7226,58.5192,58.6548,7624.0
2015-09-18 10:10:00,69.24,69.35,69.24,69.29,7203.0,58.6803,58.7735,58.6803,58.7226,7203.0
2015-09-18 10:15:00,69.29,69.29,69.16,69.16,7796.0,58.7226,58.7226,58.6125,58.6125,7796.0
2015-09-18 10:20:00,69.16,69.25,69.14,69.23,52889.0,58.6125,58.6887,58.5955,58.6718,52889.0
2015-09-18 10:25:00,69.23,69.32,69.19,69.21,37543.0,58.6718,58.7481,58.6379,58.6548,37543.0
2015-09-18 10:30:00,69.19,69.21,69.14,69.18,9512.0,58.6379,58.6548,58.5955,58.6294,9512.0
2015-09-18 10:35:00,69.15,69.17,69.02,69.03,6750.0,58.604,58.6209,58.4938,58.5023,6750.0
2015-09-18 10:40:00,69.01,69.05,68.98,69.03,15689.0,58.4853,58.5192,58.4599,58.5023,15689.0
2015-09-18 10:45:00,69.02,69.1,69.02,69.05,3180.0,58.4938,58.5616,58.4938,58.5192,3180.0
2015-09-18 10:50:00,69.05,69.12,69.05,69.06,6477.0,58.5192,58.5786,58.5192,58.5277,6477.0
2015-09-18 10:55:00,69.06,69.14,68.98,69.1,6584.0,58.5277,58.5955,58.4599,58.5616,6584.0
2015-09-18 11:00:00,69.11,69.17,69.1,69.17,5812.0,58.5701,58.6209,58.5616,58.6209,5812.0
2015-09-18 11:05:00,69.17,69.21,69.11,69.15,8536.0,58.6209,58.6548,58.5701,58.604,8536.0
2015-09-18 11:10:00,69.15,69.15,69.06,69.15,6389.0,58.604,58.604,58.5277,58.604,6389.0
2015-09-18 11:15:00,69.16,69.16,69.06,69.08,6168.0,58.6125,58.6125,58.5277,58.5447,6168.0
2015-09-18 11:20:00,69.08,69.15,69.08,69.14,7206.0,58.5447,58.604,58.5447,58.5955,7206.0
2015-09-18 11:25:00,69.15,69.19,69.04,69.04,6318.0,58.604,58.6379,58.5108,58.5108,6318.0
2015-09-18 11:30:00,69.03,69.06,68.99,69.03,2386.0,58.5023,58.5277,58.4684,58.5023,2386.0
2015-09-18 11:35:00,69.05,69.11,68.98,69.11,2538.0,58.5192,58.5701,58.4599,58.5701,2538.0
2015-09-18 11:40:00,69.1,69.19,69.08,69.19,2431.0,58.5616,58.6379,58.5447,58.6379,2431.0
2015-09-18 11:45:00,69.2,69.3,69.19,69.29,8494.0,58.6464,58.7311,58.6379,58.7226,8494.0
2015-09-18 11:50:00,69.28,69.28,69.14,69.16,4351.0,58.7142,58.7142,58.5955,58.6125,4351.0
2015-09-18 11:55:00,69.15,69.2,69.14,69.17,5100.0,58.604,58.6464,58.5955,58.6209,5100.0
2015-09-18 12:00:00,69.15,69.16,69.08,69.08,8799.0,58.604,58.6125,58.5447,58.5447,8799.0
2015-09-18 12:05:00,69.1,69.12,69.01,69.01,5783.0,58.5616,58.5786,58.4853,58.4853,5783.0
2015-09-18 12:10:00,69.01,69.02,68.89,68.93,7363.0,58.4853,58.4938,58.3836,58.4175,7363.0
2015-09-18 12:15:00,68.92,68.94,68.87,68.93,5650.0,58.4091,58.426,58.3667,58.4175,5650.0
2015-09-18 12:20:00,68.93,68.93,68.82,68.83,6670.0,58.4175,58.4175,58.3243,58.3328,6670.0
2015-09-18 12:25:00,68.85,68.86,68.82,68.86,8314.0,58.3497,58.3582,58.3243,58.3582,8314.0
2015-09-18 12:30:00,68.87,68.87,68.78,68.84,6209.0,58.3667,58.3667,58.2904,58.3413,6209.0
2015-09-18 12:35:00,68.86,68.89,68.84,68.86,5843.0,58.3582,58.3836,58.3413,58.3582,5843.0
2015-09-18 12:40:00,68.85,68.85,68.72,68.75,4100.0,58.3497,58.3497,58.2396,58.265,4100.0
2015-09-18 12:45:00,68.75,68.78,68.74,68.78,4249.0,58.265,58.2904,58.2565,58.2904,4249.0
2015-09-18 12:50:00,68.79,68.87,68.79,68.83,2936.0,58.2989,58.3667,58.2989,58.3328,2936.0
2015-09-18 12:55:00,68.82,68.83,68.77,68.83,2916.0,58.3243,58.3328,58.2819,58.3328,2916.0
2015-09-18 13:00:00,68.76,68.93,68.73,68.92,5988.0,58.2735,58.4175,58.248,58.4091,5988.0
2015-09-18 13:05:00,68.92,68.92,68.79,68.86,2192.0,58.4091,58.4091,58.2989,58.3582,2192.0
2015-09-18 13:10:00,68.83,68.86,68.79,68.82,4558.0,58.3328,58.3582,58.2989,58.3243,4558.0
2015-09-18 13:15:00,68.79,68.83,68.74,68.8,8934.0,58.2989,58.3328,58.2565,58.3074,8934.0
2015-09-18 13:20:00,68.78,68.78,68.63,68.63,5131.0,58.2904,58.2904,58.1633,58.1633,5131.0
2015-09-18 13:25:00,68.61,68.73,68.61,68.71,6404.0,58.1464,58.248,58.1464,58.2311,6404.0
2015-09-18 13:30:00,68.72,68.77,68.69,68.76,4812.0,58.2396,58.2819,58.2141,58.2735,4812.0
2015-09-18 13:35:00,68.76,68.76,68.66,68.66,3701.0,58.2735,58.2735,58.1887,58.1887,3701.0
2015-09-18 13:40:00,68.65,68.7,68.65,68.7,4205.0,58.1802,58.2226,58.1802,58.2226,4205.0
2015-09-18 13:45:00,68.7,68.73,68.63,68.65,7454.0,58.2226,58.248,58.1633,58.1802,7454.0
2015-09-18 13:50:00,68.63,68.64,68.57,68.57,7099.0,58.1633,58.1718,58.1125,58.1125,7099.0
2015-09-18 13:55:00,68.58,68.58,68.47,68.51,25373.0,58.1209,58.1209,58.0277,58.0616,25373.0
2015-09-18 14:00:00,68.5,68.56,68.41,68.56,7178.0,58.0531,58.104,57.9769,58.104,7178.0
2015-09-18 14:05:00,68.54,68.65,68.54,68.59,4012.0,58.087,58.1802,58.087,58.1294,4012.0
2015-09-18 14:10:00,68.59,68.65,68.51,68.63,6672.0,58.1294,58.1802,58.0616,58.1633,6672.0
2015-09-18 14:15:00,68.63,68.7,68.61,68.64,4802.0,58.1633,58.2226,58.1464,58.1718,4802.0
2015-09-18 14:20:00,68.63,68.78,68.59,68.78,11349.0,58.1633,58.2904,58.1294,58.2904,11349.0
2015-09-18 14:25:00,68.77,68.77,68.67,68.69,7752.0,58.2819,58.2819,58.1972,58.2141,7752.0
2015-09-18 14:30:00,68.69,68.7,68.62,68.65,4906.0,58.2141,58.2226,58.1548,58.1802,4906.0
2015-09-18 14:35:00,68.65,68.67,68.56,68.67,9203.0,58.1802,58.1972,58.104,58.1972,9203.0
2015-09-18 14:40:00,68.69,68.75,68.62,68.64,7546.0,58.2141,58.265,58.1548,58.1718,7546.0
2015-09-18 14:45:00,68.64,68.67,68.51,68.51,6618.0,58.1718,58.1972,58.0616,58.0616,6618.0
2015-09-18 14:50:00,68.51,68.52,68.44,68.47,9718.0,58.0616,58.0701,58.0023,58.0277,9718.0
2015-09-18 14:55:00,68.46,68.6,68.44,68.59,8510.0,58.0192,58.1379,58.0023,58.1294,8510.0
2015-09-18 15:00:00,68.58,68.62,68.5,68.51,10620.0,58.1209,58.1548,58.0531,58.0616,10620.0
2015-09-18 15:05:00,68.47,68.51,68.4,68.41,10383.0,58.0277,58.0616,57.9684,57.9769,10383.0
2015-09-18 15:10:00,68.44,68.54,68.44,68.53,7202.0,58.0023,58.087,58.0023,58.0786,7202.0
2015-09-18 15:15:00,68.52,68.55,68.38,68.38,8378.0,58.0701,58.0955,57.9514,57.9514,8378.0
2015-09-18 15:20:00,68.41,68.42,68.3,68.4,11786.0,57.9769,57.9853,57.8836,57.9684,11786.0
2015-09-18 15:25:00,68.39,68.42,68.3,68.38,31468.0,57.9599,57.9853,57.8836,57.9514,31468.0
2015-09-18 15:30:00,68.4,68.4,68.28,68.31,23534.0,57.9684,57.9684,57.8667,57.8921,23534.0
2015-09-18 15:35:00,68.32,68.32,68.24,68.26,25022.0,57.9006,57.9006,57.8328,57.8497,25022.0
2015-09-18 15:40:00,68.25,68.25,68.1,68.1,30558.0,57.8413,57.8413,57.7141,57.7141,30558.0
2015-09-18 15:45:00,68.09,68.22,68.04,68.17,51601.0,57.7057,57.8158,57.6633,57.7735,51601.0
2015-09-18 15:50:00,68.17,68.27,68.05,68.22,77511.0,57.7735,57.8582,57.6718,57.8158,77511.0
2015-09-18 15:55:00,68.21,68.24,68.13,68.23,182731.0,57.8074,57.8328,57.7396,57.8243,182731.0
2015-09-21 09:30:00,68.5,68.97,68.45,68.96,22098.0,58.0531,58.4514,58.0108,58.443,22098.0
2015-09-21 09:35:00,68.96,69.17,68.83,68.98,16348.0,58.443,58.6209,58.3328,58.4599,16348.0
2015-09-21 09:40:00,68.93,69.04,68.86,69.01,10026.0,58.4175,58.5108,58.3582,58.4853,10026.0
2015-09-21 09:45:00,69.02,69.17,69.0,69.06,9502.0,58.4938,58.6209,58.4769,58.5277,9502.0
2015-09-21 09:50:00,69.05,69.17,69.05,69.16,16266.0,58.5192,58.6209,58.5192,58.6125,16266.0
2015-09-21 09:55:00,69.16,69.21,69.12,69.16,9200.0,58.6125,58.6548,58.5786,58.6125,9200.0
2015-09-21 10:00:00,69.15,69.17,69.06,69.08,7323.0,58.604,58.6209,58.5277,58.5447,7323.0
2015-09-21 10:05:00,69.06,69.22,69.06,69.21,9421.0,58.5277,58.6633,58.5277,58.6548,9421.0
2015-09-21 10:10:00,69.22,69.32,69.21,69.29,10297.0,58.6633,58.7481,58.6548,58.7226,10297.0
2015-09-21 10:15:00,69.27,69.27,69.16,69.23,5075.0,58.7057,58.7057,58.6125,58.6718,5075.0
2015-09-21 10:20:00,69.23,69.41,69.23,69.4,8965.0,58.6718,58.8243,58.6718,58.8159,8965.0
2015-09-21 10:25:00,69.38,69.45,69.33,69.43,6631.0,58.7989,58.8582,58.7565,58.8413,6631.0
2015-09-21 10:30:00,69.42,69.55,69.41,69.51,7305.0,58.8328,58.943,58.8243,58.9091,7305.0
2015-09-21 10:35:00,69.5,69.58,69.48,69.49,7300.0,58.9006,58.9684,58.8837,58.8921,7300.0
2015-09-21 10:40:00,69.51,69.56,69.48,69.52,5355.0,58.9091,58.9515,58.8837,58.9176,5355.0
2015-09-21 10:45:00,69.52,69.53,69.47,69.51,7320.0,58.9176,58.926,58.8752,58.9091,7320.0
2015-09-21 10:50:00,69.49,69.53,69.48,69.52,6015.0,58.8921,58.926,58.8837,58.9176,6015.0
2015-09-21 10:55:00,69.52,69.55,69.44,69.44,4973.0,58.9176,58.943,58.8498,58.8498,4973.0
2015-09-21 11:00:00,69.48,69.53,69.46,69.53,8189.0,58.8837,58.926,58.8667,58.926,8189.0
2015-09-21 11:05:00,69.52,69.7,69.52,69.59,17476.0,58.9176,59.0701,58.9176,58.9769,17476.0
2015-09-21 11:10:00,69.56,69.66,69.56,69.66,7102.0,58.9515,59.0362,58.9515,59.0362,7102.0
2015-09-21 11:15:00,69.67,69.72,69.67,69.69,16025.0,59.0447,59.0871,59.0447,59.0616,16025.0
2015-09-21 11:20:00,69.68,69.73,69.65,69.7,12690.0,59.0532,59.0955,59.0277,59.0701,12690.0
2015-09-21 11:25:00,69.71,69.74,69.67,69.71,8140.0,59.0786,59.104,59.0447,59.0786,8140.0
2015-09-21 11:30:00,69.71,69.71,69.5,69.51,13613.0,59.0786,59.0786,58.9006,58.9091,13613.0
2015-09-21 11:35:00,69.49,69.53,69.42,69.46,9462.0,58.8921,58.926,58.8328,58.8667,9462.0
2015-09-21 11:40:00,69.45,69.51,69.43,69.49,5500.0,58.8582,58.9091,58.8413,58.8921,5500.0
2015-09-21 11:45:00,69.48,69.48,69.41,69.44,6102.0,58.8837,58.8837,58.8243,58.8498,6102.0
2015-09-21 11:50:00,69.44,69.5,69.43,69.46,6312.0,58.8498,58.9006,58.8413,58.8667,6312.0
2015-09-21 11:55:00,69.44,69.46,69.38,69.46,8769.0,58.8498,58.8667,58.7989,58.8667,8769.0
2015-09-21 12:00:00,69.41,69.41,69.24,69.25,15928.0,58.8243,58.8243,58.6803,58.6887,15928.0
2015-09-21 12:05:00,69.25,69.29,69.21,69.27,7884.0,58.6887,58.7226,58.6548,58.7057,7884.0
2015-09-21 12:10:00,69.25,69.28,69.25,69.26,3901.0,58.6887,58.7142,58.6887,58.6972,3901.0
2015-09-21 12:15:00,69.25,69.29,69.24,69.26,6848.0,58.6887,58.7226,58.6803,58.6972,6848.0
2015-09-21 12:20:00,69.27,69.36,69.27,69.36,4440.0,58.7057,58.782,58.7057,58.782,4440.0
2015-09-21 12:25:00,69.35,69.37,69.31,69.36,3432.0,58.7735,58.7904,58.7396,58.782,3432.0
2015-09-21 12:30:00,69.34,69.34,69.17,69.22,6548.0,58.765,58.765,58.6209,58.6633,6548.0
2015-09-21 12:35:00,69.24,69.24,69.17,69.22,3440.0,58.6803,58.6803,58.6209,58.6633,3440.0
2015-09-21 12:40:00,69.23,69.27,69.21,69.27,7567.0,58.6718,58.7057,58.6548,58.7057,7567.0
2015-09-21 12:45:00,69.27,69.29,69.23,69.26,6453.0,58.7057,58.7226,58.6718,58.6972,6453.0
2015-09-21 12:50:00,69.24,69.26,69.03,69.13,17349.0,58.6803,58.6972,58.5023,58.587,17349.0
2015-09-21 12:55:00,69.12,69.2,69.04,69.15,5764.0,58.5786,58.6464,58.5108,58.604,5764.0
2015-09-21 13:00:00,69.12,69.22,69.12,69.2,6021.0,58.5786,58.6633,58.5786,58.6464,6021.0
2015-09-21 13:05:00,69.2,69.26,69.17,69.24,3459.0,58.6464,58.6972,58.6209,58.6803,3459.0
2015-09-21 13:10:00,69.23,69.26,69.2,69.24,4350.0,58.6718,58.6972,58.6464,58.6803,4350.0
2015-09-21 13:15:00,69.25,69.43,69.22,69.39,12031.0,58.6887,58.8413,58.6633,58.8074,12031.0
2015-09-21 13:20:00,69.39,69.49,69.39,69.49,4015.0,58.8074,58.8921,58.8074,58.8921,4015.0
2015-09-21 13:25:00,69.47,69.61,69.47,69.55,13820.0,58.8752,58.9938,58.8752,58.943,13820.0
2015-09-21 13:30:00,69.57,69.57,69.44,69.47,5447.0,58.9599,58.9599,58.8498,58.8752,5447.0
2015-09-21 13:35:00,69.48,69.69,69.48,69.69,6240.0,58.8837,59.0616,58.8837,59.0616,6240.0
2015-09-21 13:40:00,69.67,69.74,69.63,69.71,4000.0,59.0447,59.104,59.0108,59.0786,4000.0
2015-09-21 13:45:00,69.69,69.7,69.62,69.66,4650.0,59.0616,59.0701,59.0023,59.0362,4650.0
2015-09-21 13:50:00,69.62,69.62,69.54,69.62,6191.0,59.0023,59.0023,58.9345,59.0023,6191.0
2015-09-21 13:55:00,69.61,69.61,69.51,69.58,6306.0,58.9938,58.9938,58.9091,58.9684,6306.0
2015-09-21 14:00:00,69.57,69.65,69.56,69.62,3524.0,58.9599,59.0277,58.9515,59.0023,3524.0
2015-09-21 14:05:00,69.62,69.63,69.55,69.55,6100.0,59.0023,59.0108,58.943,58.943,6100.0
2015-09-21 14:10:00,69.55,69.57,69.46,69.46,4174.0,58.943,58.9599,58.8667,58.8667,4174.0
2015-09-21 14:15:00,69.44,69.54,69.44,69.51,7212.0,58.8498,58.9345,58.8498,58.9091,7212.0
2015-09-21 14:20:00,69.54,69.59,69.51,69.53,4302.0,58.9345,58.9769,58.9091,58.926,4302.0
2015-09-21 14:25:00,69.55,69.56,69.5,69.53,7658.0,58.943,58.9515,58.9006,58.926,7658.0
2015-09-21 14:30:00,69.52,69.6,69.49,69.59,9627.0,58.9176,58.9854,58.8921,58.9769,9627.0
2015-09-21 14:35:00,69.58,69.7,69.58,69.7,6900.0,58.9684,59.0701,58.9684,59.0701,6900.0
2015-09-21 14:40:00,69.71,69.71,69.64,69.67,3701.0,59.0786,59.0786,59.0193,59.0447,3701.0
2015-09-21 14:45:00,69.68,69.75,69.65,69.75,4255.0,59.0532,59.1125,59.0277,59.1125,4255.0
2015-09-21 14:50:00,69.78,69.89,69.78,69.89,7140.0,59.1379,59.2311,59.1379,59.2311,7140.0
2015-09-21 14:55:00,69.9,69.91,69.88,69.9,4514.0,59.2396,59.2481,59.2227,59.2396,4514.0
2015-09-21 15:00:00,69.89,69.9,69.86,69.9,10738.0,59.2311,59.2396,59.2057,59.2396,10738.0
2015-09-21 15:05:00,69.89,69.91,69.82,69.9,10125.0,59.2311,59.2481,59.1718,59.2396,10125.0
2015-09-21 15:10:00,69.92,69.93,69.86,69.86,8113.0,59.2566,59.265,59.2057,59.2057,8113.0
2015-09-21 15:15:00,69.85,69.91,69.82,69.88,10701.0,59.1972,59.2481,59.1718,59.2227,10701.0
2015-09-21 15:20:00,69.88,69.9,69.72,69.72,10598.0,59.2227,59.2396,59.0871,59.0871,10598.0
2015-09-21 15:25:00,69.72,69.83,69.72,69.81,22499.0,59.0871,59.1803,59.0871,59.1633,22499.0
2015-09-21 15:30:00,69.82,69.86,69.53,69.57,15547.0,59.1718,59.2057,58.926,58.9599,15547.0
2015-09-21 15:35:00,69.54,69.55,69.47,69.53,21814.0,58.9345,58.943,58.8752,58.926,21814.0
2015-09-21 15:40:00,69.52,69.59,69.5,69.56,20639.0,58.9176,58.9769,58.9006,58.9515,20639.0
2015-09-21 15:45:00,69.56,69.65,69.54,69.59,112836.0,58.9515,59.0277,58.9345,58.9769,112836.0
2015-09-21 15:50:00,69.57,69.61,69.52,69.53,34709.0,58.9599,58.9938,58.9176,58.926,34709.0
2015-09-21 15:55:00,69.54,69.61,69.45,69.58,130176.0,58.9345,58.9938,58.8582,58.9684,130176.0
2015-09-22 09:30:00,68.86,68.86,68.42,68.69,10147.0,58.3582,58.3582,57.9853,58.2141,10147.0
2015-09-22 09:35:00,68.71,68.89,68.6,68.75,6104.0,58.2311,58.3836,58.1379,58.265,6104.0
2015-09-22 09:40:00,68.77,68.81,68.68,68.75,3900.0,58.2819,58.3158,58.2057,58.265,3900.0
2015-09-22 09:45:00,68.72,68.78,68.56,68.56,11642.0,58.2396,58.2904,58.104,58.104,11642.0
2015-09-22 09:50:00,68.53,68.58,68.52,68.56,21400.0,58.0786,58.1209,58.0701,58.104,21400.0
2015-09-22 09:55:00,68.51,68.65,68.49,68.53,7210.0,58.0616,58.1802,58.0447,58.0786,7210.0
2015-09-22 10:00:00,68.53,68.6,68.46,68.55,13724.0,58.0786,58.1379,58.0192,58.0955,13724.0
2015-09-22 10:05:00,68.56,68.56,68.39,68.42,6491.0,58.104,58.104,57.9599,57.9853,6491.0
2015-09-22 10:10:00,68.38,68.54,68.36,68.54,14156.0,57.9514,58.087,57.9345,58.087,14156.0
2015-09-22 10:15:00,68.57,68.61,68.41,68.43,11520.0,58.1125,58.1464,57.9769,57.9938,11520.0
2015-09-22 10:20:00,68.42,68.43,68.34,68.34,3063.0,57.9853,57.9938,57.9175,57.9175,3063.0
2015-09-22 10:25:00,68.33,68.38,68.31,68.38,7650.0,57.9091,57.9514,57.8921,57.9514,7650.0
2015-09-22 10:30:00,68.36,68.36,68.27,68.35,7180.0,57.9345,57.9345,57.8582,57.926,7180.0
2015-09-22 10:35:00,68.33,68.36,68.24,68.27,5700.0,57.9091,57.9345,57.8328,57.8582,5700.0
2015-09-22 10:40:00,68.3,68.3,68.23,68.3,9770.0,57.8836,57.8836,57.8243,57.8836,9770.0
2015-09-22 10:45:00,68.27,68.29,68.21,68.22,6596.0,57.8582,57.8752,57.8074,57.8158,6596.0
2015-09-22 10:50:00,68.22,68.26,68.21,68.23,19467.0,57.8158,57.8497,57.8074,57.8243,19467.0
2015-09-22 10:55:00,68.22,68.24,68.14,68.2,47153.0,57.8158,57.8328,57.748,57.7989,47153.0
2015-09-22 11:00:00,68.2,68.27,68.2,68.27,3807.0,57.7989,57.8582,57.7989,57.8582,3807.0
2015-09-22 11:05:00,68.25,68.28,68.22,68.22,4900.0,57.8413,57.8667,57.8158,57.8158,4900.0
2015-09-22 11:10:00,68.23,68.31,68.23,68.25,3816.0,57.8243,57.8921,57.8243,57.8413,3816.0
2015-09-22 11:15:00,68.25,68.31,68.15,68.28,5180.0,57.8413,57.8921,57.7565,57.8667,5180.0
2015-09-22 11:20:00,68.3,68.3,68.15,68.17,3500.0,57.8836,57.8836,57.7565,57.7735,3500.0
2015-09-22 11:25:00,68.16,68.21,68.16,68.17,8500.0,57.765,57.8074,57.765,57.7735,8500.0
2015-09-22 11:30:00,68.17,68.27,68.14,68.22,33519.0,57.7735,57.8582,57.748,57.8158,33519.0
2015-09-22 11:35:00,68.22,68.22,68.15,68.16,5635.0,57.8158,57.8158,57.7565,57.765,5635.0
2015-09-22 11:40:00,68.16,68.16,68.08,68.09,4400.0,57.765,57.765,57.6972,57.7057,4400.0
2015-09-22 11:45:00,68.09,68.18,68.07,68.18,7752.0,57.7057,57.7819,57.6887,57.7819,7752.0
2015-09-22 11:50:00,68.2,68.24,68.2,68.24,5360.0,57.7989,57.8328,57.7989,57.8328,5360.0
2015-09-22 11:55:00,68.24,68.26,68.19,68.19,4115.0,57.8328,57.8497,57.7904,57.7904,4115.0
2015-09-22 12:00:00,68.18,68.18,68.05,68.09,6962.0,57.7819,57.7819,57.6718,57.7057,6962.0
2015-09-22 12:05:00,68.11,68.29,68.11,68.28,10685.0,57.7226,57.8752,57.7226,57.8667,10685.0
2015-09-22 12:10:00,68.28,68.29,68.2,68.2,7100.0,57.8667,57.8752,57.7989,57.7989,7100.0
2015-09-22 12:15:00,68.2,68.21,68.14,68.15,11198.0,57.7989,57.8074,57.748,57.7565,11198.0
2015-09-22 12:20:00,68.15,68.17,68.1,68.13,11981.0,57.7565,57.7735,57.7141,57.7396,11981.0
2015-09-22 12:25:00,68.13,68.13,68.02,68.07,7902.0,57.7396,57.7396,57.6463,57.6887,7902.0
2015-09-22 12:30:00,68.09,68.1,67.97,67.99,10558.0,57.7057,57.7141,57.604,57.6209,10558.0
2015-09-22 12:35:00,67.98,68.04,67.97,68.03,7600.0,57.6124,57.6633,57.604,57.6548,7600.0
2015-09-22 12:40:00,68.03,68.08,68.03,68.05,9449.0,57.6548,57.6972,57.6548,57.6718,9449.0
2015-09-22 12:45:00,68.04,68.04,67.89,67.89,6840.0,57.6633,57.6633,57.5362,57.5362,6840.0
2015-09-22 12:50:00,67.88,67.89,67.8,67.82,8510.0,57.5277,57.5362,57.4599,57.4768,8510.0
2015-09-22 12:55:00,67.84,67.88,67.81,67.86,6000.0,57.4938,57.5277,57.4684,57.5107,6000.0
2015-09-22 13:00:00,67.83,68.0,67.82,67.99,7612.0,57.4853,57.6294,57.4768,57.6209,7612.0
2015-09-22 13:05:00,68.0,68.0,67.92,67.93,5475.0,57.6294,57.6294,57.5616,57.5701,5475.0
2015-09-22 13:10:00,67.95,68.0,67.93,67.94,3900.0,57.587,57.6294,57.5701,57.5785,3900.0
2015-09-22 13:15:00,67.95,68.01,67.93,67.99,5453.0,57.587,57.6379,57.5701,57.6209,5453.0
2015-09-22 13:20:00,67.99,67.99,67.91,67.93,6003.0,57.6209,57.6209,57.5531,57.5701,6003.0
2015-09-22 13:25:00,67.92,67.92,67.81,67.86,6215.0,57.5616,57.5616,57.4684,57.5107,6215.0
2015-09-22 13:30:00,67.83,67.91,67.83,67.89,5722.0,57.4853,57.5531,57.4853,57.5362,5722.0
2015-09-22 13:35:00,67.88,67.91,67.87,67.9,6508.0,57.5277,57.5531,57.5192,57.5446,6508.0
2015-09-22 13:40:00,67.9,68.0,67.89,67.99,3710.0,57.5446,57.6294,57.5362,57.6209,3710.0
2015-09-22 13:45:00,67.99,68.0,67.97,67.97,5196.0,57.6209,57.6294,57.604,57.604,5196.0
2015-09-22 13:50:00,67.96,67.96,67.88,67.88,8240.0,57.5955,57.5955,57.5277,57.5277,8240.0
2015-09-22 13:55:00,67.89,67.95,67.87,67.91,6775.0,57.5362,57.587,57.5192,57.5531,6775.0
2015-09-22 14:00:00,67.9,67.9,67.8,67.9,12467.0,57.5446,57.5446,57.4599,57.5446,12467.0
2015-09-22 14:05:00,67.92,67.96,67.86,67.86,5770.0,57.5616,57.5955,57.5107,57.5107,5770.0
2015-09-22 14:10:00,67.84,67.87,67.81,67.87,13533.0,57.4938,57.5192,57.4684,57.5192,13533.0
2015-09-22 14:15:00,67.87,67.92,67.87,67.9,4667.0,57.5192,57.5616,57.5192,57.5446,4667.0
2015-09-22 14:20:00,67.9,67.94,67.85,67.85,6070.0,57.5446,57.5785,57.5023,57.5023,6070.0
2015-09-22 14:25:00,67.85,67.96,67.84,67.94,8711.0,57.5023,57.5955,57.4938,57.5785,8711.0
2015-09-22 14:30:00,67.93,68.04,67.92,68.0,11072.0,57.5701,57.6633,57.5616,57.6294,11072.0
2015-09-22 14:35:00,67.99,68.02,67.95,68.01,18354.0,57.6209,57.6463,57.587,57.6379,18354.0
2015-09-22 14:40:00,68.01,68.01,67.95,67.96,9192.0,57.6379,57.6379,57.587,57.5955,9192.0
2015-09-22 14:45:00,67.96,67.99,67.86,67.89,12048.0,57.5955,57.6209,57.5107,57.5362,12048.0
2015-09-22 14:50:00,67.89,67.91,67.88,67.88,5409.0,57.5362,57.5531,57.5277,57.5277,5409.0
2015-09-22 14:55:00,67.88,68.02,67.86,67.99,13049.0,57.5277,57.6463,57.5107,57.6209,13049.0
2015-09-22 15:00:00,67.98,68.03,67.97,68.01,21903.0,57.6124,57.6548,57.604,57.6379,21903.0
2015-09-22 15:05:00,68.02,68.08,67.98,68.0,23117.0,57.6463,57.6972,57.6124,57.6294,23117.0
2015-09-22 15:10:00,68.0,68.06,67.98,68.03,34506.0,57.6294,57.6802,57.6124,57.6548,34506.0
2015-09-22 15:15:00,68.03,68.06,67.99,68.02,13324.0,57.6548,57.6802,57.6209,57.6463,13324.0
2015-09-22 15:20:00,68.03,68.05,67.98,68.01,21483.0,57.6548,57.6718,57.6124,57.6379,21483.0
2015-09-22 15:25:00,68.01,68.12,68.01,68.08,27852.0,57.6379,57.7311,57.6379,57.6972,27852.0
2015-09-22 15:30:00,68.07,68.19,68.06,68.19,35724.0,57.6887,57.7904,57.6802,57.7904,35724.0
2015-09-22 15:35:00,68.19,68.29,68.19,68.28,41326.0,57.7904,57.8752,57.7904,57.8667,41326.0
2015-09-22 15:40:00,68.28,68.33,68.22,68.3,25312.0,57.8667,57.9091,57.8158,57.8836,25312.0
2015-09-22 15:45:00,68.3,68.32,68.2,68.25,45871.0,57.8836,57.9006,57.7989,57.8413,45871.0
2015-09-22 15:50:00,68.24,68.28,68.17,68.28,50081.0,57.8328,57.8667,57.7735,57.8667,50081.0
2015-09-22 15:55:00,68.27,68.33,68.19,68.21,105296.0,57.8582,57.9091,57.7904,57.8074,105296.0
2015-09-23 09:30:00,68.25,68.53,68.05,68.13,12738.0,57.8413,58.0786,57.6718,57.7396,12738.0
2015-09-23 09:35:00,68.14,68.24,67.97,67.97,19638.0,57.748,57.8328,57.604,57.604,19638.0
2015-09-23 09:40:00,67.94,68.12,67.94,68.12,6104.0,57.5785,57.7311,57.5785,57.7311,6104.0
2015-09-23 09:45:00,68.1,68.1,67.9,67.96,10410.0,57.7141,57.7141,57.5446,57.5955,10410.0
2015-09-23 09:50:00,67.97,68.03,67.95,67.99,15667.0,57.604,57.6548,57.587,57.6209,15667.0
2015-09-23 09:55:00,68.0,68.02,67.95,67.99,12126.0,57.6294,57.6463,57.587,57.6209,12126.0
2015-09-23 10:00:00,68.0,68.05,67.98,68.04,34631.0,57.6294,57.6718,57.6124,57.6633,34631.0
2015-09-23 10:05:00,68.04,68.12,68.04,68.06,20505.0,57.6633,57.7311,57.6633,57.6802,20505.0
2015-09-23 10:10:00,68.07,68.13,68.05,68.07,32957.0,57.6887,57.7396,57.6718,57.6887,32957.0
2015-09-23 10:15:00,68.09,68.25,68.05,68.25,7200.0,57.7057,57.8413,57.6718,57.8413,7200.0
2015-09-23 10:20:00,68.21,68.3,68.19,68.21,6200.0,57.8074,57.8836,57.7904,57.8074,6200.0
2015-09-23 10:25:00,68.22,68.24,68.15,68.21,20770.0,57.8158,57.8328,57.7565,57.8074,20770.0
2015-09-23 10:30:00,68.19,68.25,68.19,68.23,8000.0,57.7904,57.8413,57.7904,57.8243,8000.0
2015-09-23 10:35:00,68.24,68.27,68.16,68.16,22956.0,57.8328,57.8582,57.765,57.765,22956.0
2015-09-23 10:40:00,68.18,68.21,68.16,68.19,121610.0,57.7819,57.8074,57.765,57.7904,121610.0
2015-09-23 10:45:00,68.2,68.36,68.2,68.35,10638.0,57.7989,57.9345,57.7989,57.926,10638.0
2015-09-23 10:50:00,68.33,68.51,68.32,68.51,4200.0,57.9091,58.0616,57.9006,58.0616,4200.0
2015-09-23 10:55:00,68.51,68.51,68.45,68.47,7560.0,58.0616,58.0616,58.0108,58.0277,7560.0
2015-09-23 11:00:00,68.47,68.52,68.46,68.52,8000.0,58.0277,58.0701,58.0192,58.0701,8000.0
2015-09-23 11:05:00,68.5,68.5,68.43,68.5,6600.0,58.0531,58.0531,57.9938,58.0531,6600.0
2015-09-23 11:10:00,68.5,68.5,68.33,68.37,13107.0,58.0531,58.0531,57.9091,57.943,13107.0
2015-09-23 11:15:00,68.33,68.33,68.28,68.31,3500.0,57.9091,57.9091,57.8667,57.8921,3500.0
2015-09-23 11:20:00,68.3,68.3,68.2,68.2,2800.0,57.8836,57.8836,57.7989,57.7989,2800.0
2015-09-23 11:25:00,68.2,68.25,68.19,68.2,2400.0,57.7989,57.8413,57.7904,57.7989,2400.0
2015-09-23 11:30:00,68.2,68.2,68.14,68.14,4279.0,57.7989,57.7989,57.748,57.748,4279.0
2015-09-23 11:35:00,68.15,68.2,68.14,68.19,4145.0,57.7565,57.7989,57.748,57.7904,4145.0
2015-09-23 11:40:00,68.19,68.19,68.06,68.08,7860.0,57.7904,57.7904,57.6802,57.6972,7860.0
2015-09-23 11:45:00,68.08,68.14,68.07,68.09,5148.0,57.6972,57.748,57.6887,57.7057,5148.0
2015-09-23 11:50:00,68.09,68.14,68.06,68.09,6800.0,57.7057,57.748,57.6802,57.7057,6800.0
2015-09-23 11:55:00,68.1,68.16,68.1,68.15,3346.0,57.7141,57.765,57.7141,57.7565,3346.0
2015-09-23 12:00:00,68.16,68.17,68.1,68.14,6816.0,57.765,57.7735,57.7141,57.748,6816.0
2015-09-23 12:05:00,68.12,68.18,68.11,68.17,18831.0,57.7311,57.7819,57.7226,57.7735,18831.0
2015-09-23 12:10:00,68.17,68.27,68.16,68.27,4100.0,57.7735,57.8582,57.765,57.8582,4100.0
2015-09-23 12:15:00,68.27,68.37,68.24,68.37,43593.0,57.8582,57.943,57.8328,57.943,43593.0
2015-09-23 12:20:00,68.37,68.4,68.26,68.29,4300.0,57.943,57.9684,57.8497,57.8752,4300.0
2015-09-23 12:25:00,68.29,68.43,68.29,68.41,27200.0,57.8752,57.9938,57.8752,57.9769,27200.0
2015-09-23 12:30:00,68.4,68.42,68.38,68.41,2300.0,57.9684,57.9853,57.9514,57.9769,2300.0
2015-09-23 12:35:00,68.43,68.44,68.38,68.38,2201.0,57.9938,58.0023,57.9514,57.9514,2201.0
2015-09-23 12:40:00,68.37,68.45,68.37,68.45,2950.0,57.943,58.0108,57.943,58.0108,2950.0
2015-09-23 12:45:00,68.45,68.49,68.45,68.46,2100.0,58.0108,58.0447,58.0108,58.0192,2100.0
2015-09-23 12:50:00,68.46,68.59,68.46,68.59,3900.0,58.0192,58.1294,58.0192,58.1294,3900.0
2015-09-23 12:55:00,68.57,68.63,68.56,68.63,1900.0,58.1125,58.1633,58.104,58.1633,1900.0
2015-09-23 13:00:00,68.63,68.66,68.62,68.66,2700.0,58.1633,58.1887,58.1548,58.1887,2700.0
2015-09-23 13:05:00,68.65,68.73,68.63,68.72,4008.0,58.1802,58.248,58.1633,58.2396,4008.0
2015-09-23 13:10:00,68.73,68.73,68.65,68.65,2600.0,58.248,58.248,58.1802,58.1802,2600.0
2015-09-23 13:15:00,68.67,68.69,68.66,68.69,1400.0,58.1972,58.2141,58.1887,58.2141,1400.0
2015-09-23 13:20:00,68.68,68.71,68.65,68.71,4400.0,58.2057,58.2311,58.1802,58.2311,4400.0
2015-09-23 13:25:00,68.71,68.72,68.64,68.66,8603.0,58.2311,58.2396,58.1718,58.1887,8603.0
2015-09-23 13:30:00,68.67,68.79,68.67,68.79,2400.0,58.1972,58.2989,58.1972,58.2989,2400.0
2015-09-23 13:35:00,68.78,68.78,68.71,68.73,3700.0,58.2904,58.2904,58.2311,58.248,3700.0
2015-09-23 13:40:00,68.72,69.11,68.72,69.1,22846.0,58.2396,58.5701,58.2396,58.5616,22846.0
2015-09-23 13:45:00,69.1,69.19,69.04,69.04,23643.0,58.5616,58.6379,58.5108,58.5108,23643.0
2015-09-23 13:50:00,69.04,69.06,69.0,69.01,2627.0,58.5108,58.5277,58.4769,58.4853,2627.0
2015-09-23 13:55:00,69.0,69.07,68.99,69.07,6400.0,58.4769,58.5362,58.4684,58.5362,6400.0
2015-09-23 14:00:00,69.06,69.11,69.05,69.07,4804.0,58.5277,58.5701,58.5192,58.5362,4804.0
2015-09-23 14:05:00,69.1,69.23,69.1,69.16,6999.0,58.5616,58.6718,58.5616,58.6125,6999.0
2015-09-23 14:10:00,69.15,69.18,69.13,69.13,1900.0,58.604,58.6294,58.587,58.587,1900.0
2015-09-23 14:15:00,69.12,69.12,69.09,69.1,4204.0,58.5786,58.5786,58.5531,58.5616,4204.0
2015-09-23 14:20:00,69.1,69.13,69.04,69.05,5201.0,58.5616,58.587,58.5108,58.5192,5201.0
2015-09-23 14:25:00,69.05,69.06,69.03,69.03,2243.0,58.5192,58.5277,58.5023,58.5023,2243.0
2015-09-23 14:30:00,69.04,69.11,69.04,69.11,2972.0,58.5108,58.5701,58.5108,58.5701,2972.0
2015-09-23 14:35:00,69.09,69.11,69.0,69.04,10054.0,58.5531,58.5701,58.4769,58.5108,10054.0
2015-09-23 14:40:00,69.01,69.02,68.96,69.01,5499.0,58.4853,58.4938,58.443,58.4853,5499.0
2015-09-23 14:45:00,69.02,69.04,68.99,69.04,10964.0,58.4938,58.5108,58.4684,58.5108,10964.0
2015-09-23 14:50:00,69.03,69.07,69.01,69.06,29801.0,58.5023,58.5362,58.4853,58.5277,29801.0
2015-09-23 14:55:00,69.06,69.07,69.01,69.06,12030.0,58.5277,58.5362,58.4853,58.5277,12030.0
2015-09-23 15:00:00,69.05,69.12,69.0,69.07,7642.0,58.5192,58.5786,58.4769,58.5362,7642.0
2015-09-23 15:05:00,69.06,69.09,69.04,69.08,7000.0,58.5277,58.5531,58.5108,58.5447,7000.0
2015-09-23 15:10:00,69.1,69.11,69.0,69.0,9944.0,58.5616,58.5701,58.4769,58.4769,9944.0
2015-09-23 15:15:00,69.01,69.12,68.98,69.09,13419.0,58.4853,58.5786,58.4599,58.5531,13419.0
2015-09-23 15:20:00,69.09,69.15,69.07,69.08,10605.0,58.5531,58.604,58.5362,58.5447,10605.0
2015-09-23 15:25:00,69.08,69.19,69.06,69.19,44398.0,58.5447,58.6379,58.5277,58.6379,44398.0
2015-09-23 15:30:00,69.2,69.21,69.08,69.17,65391.0,58.6464,58.6548,58.5447,58.6209,65391.0
2015-09-23 15:35:00,69.18,69.2,69.09,69.19,21421.0,58.6294,58.6464,58.5531,58.6379,21421.0
2015-09-23 15:40:00,69.19,69.28,69.18,69.25,16999.0,58.6379,58.7142,58.6294,58.6887,16999.0
2015-09-23 15:45:00,69.26,69.28,69.23,69.27,35634.0,58.6972,58.7142,58.6718,58.7057,35634.0
2015-09-23 15:50:00,69.26,69.32,69.23,69.27,38962.0,58.6972,58.7481,58.6718,58.7057,38962.0
2015-09-23 15:55:00,69.27,69.38,69.26,69.27,125403.0,58.7057,58.7989,58.6972,58.7057,125403.0
2015-09-24 09:30:00,68.58,68.85,68.4,68.8,7524.0,58.1209,58.3497,57.9684,58.3074,7524.0
2015-09-24 09:35:00,68.76,68.76,68.53,68.58,2000.0,58.2735,58.2735,58.0786,58.1209,2000.0
2015-09-24 09:40:00,68.59,68.61,68.48,68.56,4111.0,58.1294,58.1464,58.0362,58.104,4111.0
2015-09-24 09:45:00,68.52,68.59,68.36,68.4,8949.0,58.0701,58.1294,57.9345,57.9684,8949.0
2015-09-24 09:50:00,68.33,68.54,68.32,68.43,9000.0,57.9091,58.087,57.9006,57.9938,9000.0
2015-09-24 09:55:00,68.38,68.52,68.38,68.5,14965.0,57.9514,58.0701,57.9514,58.0531,14965.0
2015-09-24 10:00:00,68.53,68.67,68.37,68.42,10329.0,58.0786,58.1972,57.943,57.9853,10329.0
2015-09-24 10:05:00,68.39,68.43,68.33,68.35,22294.0,57.9599,57.9938,57.9091,57.926,22294.0
2015-09-24 10:10:00,68.34,68.35,68.13,68.18,84345.0,57.9175,57.926,57.7396,57.7819,84345.0
2015-09-24 10:15:00,68.19,68.21,67.99,68.18,18889.0,57.7904,57.8074,57.6209,57.7819,18889.0
2015-09-24 10:20:00,68.17,68.18,67.96,68.14,9911.0,57.7735,57.7819,57.5955,57.748,9911.0
2015-09-24 10:25:00,68.1,68.12,68.02,68.03,14693.0,57.7141,57.7311,57.6463,57.6548,14693.0
2015-09-24 10:30:00,68.03,68.13,68.02,68.11,17256.0,57.6548,57.7396,57.6463,57.7226,17256.0
2015-09-24 10:35:00,68.1,68.18,68.06,68.18,11382.0,57.7141,57.7819,57.6802,57.7819,11382.0
2015-09-24 10:40:00,68.15,68.17,68.06,68.09,10575.0,57.7565,57.7735,57.6802,57.7057,10575.0
2015-09-24 10:45:00,68.07,68.09,67.99,68.05,12904.0,57.6887,57.7057,57.6209,57.6718,12904.0
2015-09-24 10:50:00,68.05,68.07,67.96,67.97,10802.0,57.6718,57.6887,57.5955,57.604,10802.0
2015-09-24 10:55:00,67.97,67.99,67.95,67.95,2004.0,57.604,57.6209,57.587,57.587,2004.0
2015-09-24 11:00:00,67.94,67.96,67.85,67.86,7899.0,57.5785,57.5955,57.5023,57.5107,7899.0
2015-09-24 11:05:00,67.86,68.0,67.85,68.0,15437.0,57.5107,57.6294,57.5023,57.6294,15437.0
2015-09-24 11:10:00,67.99,68.02,67.93,67.98,8707.0,57.6209,57.6463,57.5701,57.6124,8707.0
2015-09-24 11:15:00,67.98,68.09,67.98,68.08,9463.0,57.6124,57.7057,57.6124,57.6972,9463.0
2015-09-24 11:20:00,68.08,68.09,68.0,68.03,17339.0,57.6972,57.7057,57.6294,57.6548,17339.0
2015-09-24 11:25:00,68.02,68.02,67.92,67.92,7100.0,57.6463,57.6463,57.5616,57.5616,7100.0
2015-09-24 11:30:00,67.93,68.0,67.91,67.97,13126.0,57.5701,57.6294,57.5531,57.604,13126.0
2015-09-24 11:35:00,67.98,68.02,67.95,68.01,6741.0,57.6124,57.6463,57.587,57.6379,6741.0
2015-09-24 11:40:00,67.99,68.04,67.95,68.02,13320.0,57.6209,57.6633,57.587,57.6463,13320.0
2015-09-24 11:45:00,68.01,68.01,67.98,67.98,4306.0,57.6379,57.6379,57.6124,57.6124,4306.0
2015-09-24 11:50:00,67.98,67.98,67.9,67.91,6572.0,57.6124,57.6124,57.5446,57.5531,6572.0
2015-09-24 11:55:00,67.91,68.1,67.91,68.1,6100.0,57.5531,57.7141,57.5531,57.7141,6100.0
2015-09-24 12:00:00,68.09,68.16,68.08,68.16,3200.0,57.7057,57.765,57.6972,57.765,3200.0
2015-09-24 12:05:00,68.19,68.2,68.1,68.1,3300.0,57.7904,57.7989,57.7141,57.7141,3300.0
2015-09-24 12:10:00,68.12,68.14,68.09,68.09,4507.0,57.7311,57.748,57.7057,57.7057,4507.0
2015-09-24 12:15:00,68.09,68.13,68.09,68.09,3080.0,57.7057,57.7396,57.7057,57.7057,3080.0
2015-09-24 12:20:00,68.11,68.19,68.09,68.14,5201.0,57.7226,57.7904,57.7057,57.748,5201.0
2015-09-24 12:25:00,68.12,68.16,68.1,68.16,2700.0,57.7311,57.765,57.7141,57.765,2700.0
2015-09-24 12:30:00,68.17,68.31,68.17,68.26,8747.0,57.7735,57.8921,57.7735,57.8497,8747.0
2015-09-24 12:35:00,68.27,68.27,68.22,68.25,4241.0,57.8582,57.8582,57.8158,57.8413,4241.0
2015-09-24 12:40:00,68.25,68.27,68.22,68.22,6553.0,57.8413,57.8582,57.8158,57.8158,6553.0
2015-09-24 12:45:00,68.19,68.19,68.15,68.17,2108.0,57.7904,57.7904,57.7565,57.7735,2108.0
2015-09-24 12:50:00,68.17,68.17,68.1,68.13,13334.0,57.7735,57.7735,57.7141,57.7396,13334.0
2015-09-24 12:55:00,68.15,68.18,68.08,68.08,6930.0,57.7565,57.7819,57.6972,57.6972,6930.0
2015-09-24 13:00:00,68.08,68.1,68.0,68.02,4405.0,57.6972,57.7141,57.6294,57.6463,4405.0
2015-09-24 13:05:00,68.01,68.06,68.0,68.06,500.0,57.6379,57.6802,57.6294,57.6802,500.0
2015-09-24 13:10:00,68.06,68.16,68.06,68.11,4700.0,57.6802,57.765,57.6802,57.7226,4700.0
2015-09-24 13:15:00,68.09,68.11,68.03,68.03,1632.0,57.7057,57.7226,57.6548,57.6548,1632.0
2015-09-24 13:20:00,68.02,68.04,68.0,68.04,2002.0,57.6463,57.6633,57.6294,57.6633,2002.0
2015-09-24 13:25:00,68.02,68.02,67.89,67.99,4722.0,57.6463,57.6463,57.5362,57.6209,4722.0
2015-09-24 13:30:00,67.98,68.04,67.96,68.04,10450.0,57.6124,57.6633,57.5955,57.6633,10450.0
2015-09-24 13:35:00,68.03,68.03,67.97,68.02,2417.0,57.6548,57.6548,57.604,57.6463,2417.0
2015-09-24 13:40:00,68.0,68.09,67.99,68.07,5226.0,57.6294,57.7057,57.6209,57.6887,5226.0
2015-09-24 13:45:00,68.05,68.2,68.05,68.18,3299.0,57.6718,57.7989,57.6718,57.7819,3299.0
2015-09-24 13:50:00,68.17,68.21,68.16,68.16,3912.0,57.7735,57.8074,57.765,57.765,3912.0
2015-09-24 13:55:00,68.16,68.17,68.05,68.09,3575.0,57.765,57.7735,57.6718,57.7057,3575.0
2015-09-24 14:00:00,68.07,68.07,68.01,68.04,2370.0,57.6887,57.6887,57.6379,57.6633,2370.0
2015-09-24 14:05:00,68.04,68.07,68.04,68.04,3545.0,57.6633,57.6887,57.6633,57.6633,3545.0
2015-09-24 14:10:00,68.04,68.09,68.04,68.05,3800.0,57.6633,57.7057,57.6633,57.6718,3800.0
2015-09-24 14:15:00,68.08,68.2,68.08,68.16,4438.0,57.6972,57.7989,57.6972,57.765,4438.0
2015-09-24 14:20:00,68.2,68.28,68.16,68.22,7329.0,57.7989,57.8667,57.765,57.8158,7329.0
2015-09-24 14:25:00,68.19,68.31,68.19,68.23,32359.0,57.7904,57.8921,57.7904,57.8243,32359.0
2015-09-24 14:30:00,68.22,68.26,68.16,68.17,4304.0,57.8158,57.8497,57.765,57.7735,4304.0
2015-09-24 14:35:00,68.17,68.23,68.16,68.21,4512.0,57.7735,57.8243,57.765,57.8074,4512.0
2015-09-24 14:40:00,68.21,68.24,68.09,68.2,19072.0,57.8074,57.8328,57.7057,57.7989,19072.0
2015-09-24 14:45:00,68.2,68.36,68.18,68.36,21734.0,57.7989,57.9345,57.7819,57.9345,21734.0
2015-09-24 14:50:00,68.36,68.41,68.35,68.36,7410.0,57.9345,57.9769,57.926,57.9345,7410.0
2015-09-24 14:55:00,68.39,68.53,68.39,68.41,9905.0,57.9599,58.0786,57.9599,57.9769,9905.0
2015-09-24 15:00:00,68.4,68.46,68.34,68.36,7210.0,57.9684,58.0192,57.9175,57.9345,7210.0
2015-09-24 15:05:00,68.38,68.42,68.2,68.24,12225.0,57.9514,57.9853,57.7989,57.8328,12225.0
2015-09-24 15:10:00,68.23,68.3,68.13,68.3,7617.0,57.8243,57.8836,57.7396,57.8836,7617.0
2015-09-24 15:15:00,68.3,68.36,68.27,68.35,16854.0,57.8836,57.9345,57.8582,57.926,16854.0
2015-09-24 15:20:00,68.34,68.39,68.3,68.3,17971.0,57.9175,57.9599,57.8836,57.8836,17971.0
2015-09-24 15:25:00,68.3,68.36,68.27,68.33,21197.0,57.8836,57.9345,57.8582,57.9091,21197.0
2015-09-24 15:30:00,68.33,68.38,68.3,68.35,18983.0,57.9091,57.9514,57.8836,57.926,18983.0
2015-09-24 15:35:00,68.34,68.35,68.28,68.29,13934.0,57.9175,57.926,57.8667,57.8752,13934.0
2015-09-24 15:40:00,68.3,68.37,68.28,68.35,29865.0,57.8836,57.943,57.8667,57.926,29865.0
2015-09-24 15:45:00,68.34,68.41,68.28,68.31,31937.0,57.9175,57.9769,57.8667,57.8921,31937.0
2015-09-24 15:50:00,68.31,68.31,68.15,68.28,25419.0,57.8921,57.8921,57.7565,57.8667,25419.0
2015-09-24 15:55:00,68.28,68.39,68.26,68.28,92407.0,57.8667,57.9599,57.8497,57.8667,92407.0
2015-09-25 09:30:00,68.82,68.89,68.54,68.55,20756.0,58.3243,58.3836,58.087,58.0955,20756.0
2015-09-25 09:35:00,68.43,68.64,68.4,68.54,17086.0,57.9938,58.1718,57.9684,58.087,17086.0
2015-09-25 09:40:00,68.59,68.6,68.43,68.45,22072.0,58.1294,58.1379,57.9938,58.0108,22072.0
2015-09-25 09:45:00,68.47,68.63,68.45,68.57,23441.0,58.0277,58.1633,58.0108,58.1125,23441.0
2015-09-25 09:50:00,68.62,68.67,68.57,68.6,25659.0,58.1548,58.1972,58.1125,58.1379,25659.0
2015-09-25 09:55:00,68.62,68.71,68.59,68.64,16508.0,58.1548,58.2311,58.1294,58.1718,16508.0
2015-09-25 10:00:00,68.66,68.66,68.55,68.58,5316.0,58.1887,58.1887,58.0955,58.1209,5316.0
2015-09-25 10:05:00,68.57,68.57,68.43,68.51,8672.0,58.1125,58.1125,57.9938,58.0616,8672.0
2015-09-25 10:10:00,68.51,68.54,68.44,68.51,8979.0,58.0616,58.087,58.0023,58.0616,8979.0
2015-09-25 10:15:00,68.51,68.59,68.47,68.53,9120.0,58.0616,58.1294,58.0277,58.0786,9120.0
2015-09-25 10:20:00,68.55,68.63,68.49,68.5,10901.0,58.0955,58.1633,58.0447,58.0531,10901.0
2015-09-25 10:25:00,68.48,68.55,68.45,68.54,9511.0,58.0362,58.0955,58.0108,58.087,9511.0
2015-09-25 10:30:00,68.58,68.61,68.49,68.56,9871.0,58.1209,58.1464,58.0447,58.104,9871.0
2015-09-25 10:35:00,68.57,68.63,68.53,68.6,18739.0,58.1125,58.1633,58.0786,58.1379,18739.0
2015-09-25 10:40:00,68.6,68.62,68.56,68.6,7136.0,58.1379,58.1548,58.104,58.1379,7136.0
2015-09-25 10:45:00,68.6,68.67,68.59,68.66,7700.0,58.1379,58.1972,58.1294,58.1887,7700.0
2015-09-25 10:50:00,68.67,68.76,68.65,68.75,8052.0,58.1972,58.2735,58.1802,58.265,8052.0
2015-09-25 10:55:00,68.75,68.81,68.74,68.81,13179.0,58.265,58.3158,58.2565,58.3158,13179.0
2015-09-25 11:00:00,68.81,68.83,68.73,68.74,6000.0,58.3158,58.3328,58.248,58.2565,6000.0
2015-09-25 11:05:00,68.73,68.73,68.67,68.7,8600.0,58.248,58.248,58.1972,58.2226,8600.0
2015-09-25 11:10:00,68.7,68.73,68.69,68.71,12704.0,58.2226,58.248,58.2141,58.2311,12704.0
2015-09-25 11:15:00,68.71,68.73,68.7,68.7,7244.0,58.2311,58.248,58.2226,58.2226,7244.0
2015-09-25 11:20:00,68.7,68.74,68.67,68.71,9400.0,58.2226,58.2565,58.1972,58.2311,9400.0
2015-09-25 11:25:00,68.73,68.75,68.7,68.71,11658.0,58.248,58.265,58.2226,58.2311,11658.0
2015-09-25 11:30:00,68.72,68.73,68.66,68.67,7402.0,58.2396,58.248,58.1887,58.1972,7402.0
2015-09-25 11:35:00,68.66,68.67,68.59,68.61,6780.0,58.1887,58.1972,58.1294,58.1464,6780.0
2015-09-25 11:40:00,68.61,68.64,68.6,68.63,3657.0,58.1464,58.1718,58.1379,58.1633,3657.0
2015-09-25 11:45:00,68.63,68.68,68.6,68.66,6228.0,58.1633,58.2057,58.1379,58.1887,6228.0
2015-09-25 11:50:00,68.67,68.7,68.66,68.68,7586.0,58.1972,58.2226,58.1887,58.2057,7586.0
2015-09-25 11:55:00,68.69,68.71,68.66,68.7,9596.0,58.2141,58.2311,58.1887,58.2226,9596.0
2015-09-25 12:00:00,68.7,68.73,68.68,68.68,5112.0,58.2226,58.248,58.2057,58.2057,5112.0
2015-09-25 12:05:00,68.68,68.72,68.67,68.7,6500.0,58.2057,58.2396,58.1972,58.2226,6500.0
2015-09-25 12:10:00,68.69,68.74,68.68,68.71,7000.0,58.2141,58.2565,58.2057,58.2311,7000.0
2015-09-25 12:15:00,68.71,68.72,68.62,68.62,7475.0,58.2311,58.2396,58.1548,58.1548,7475.0
2015-09-25 12:20:00,68.64,68.64,68.58,68.64,7303.0,58.1718,58.1718,58.1209,58.1718,7303.0
2015-09-25 12:25:00,68.63,68.68,68.62,68.66,4100.0,58.1633,58.2057,58.1548,58.1887,4100.0
2015-09-25 12:30:00,68.69,68.71,68.68,68.7,6628.0,58.2141,58.2311,58.2057,58.2226,6628.0
2015-09-25 12:35:00,68.7,68.71,68.67,68.7,6700.0,58.2226,58.2311,58.1972,58.2226,6700.0
2015-09-25 12:40:00,68.7,68.74,68.7,68.72,11137.0,58.2226,58.2565,58.2226,58.2396,11137.0
2015-09-25 12:45:00,68.73,68.76,68.71,68.73,8548.0,58.248,58.2735,58.2311,58.248,8548.0
2015-09-25 12:50:00,68.74,68.8,68.72,68.79,9834.0,58.2565,58.3074,58.2396,58.2989,9834.0
2015-09-25 12:55:00,68.79,68.8,68.75,68.75,9049.0,58.2989,58.3074,58.265,58.265,9049.0
2015-09-25 13:00:00,68.77,68.89,68.76,68.89,14000.0,58.2819,58.3836,58.2735,58.3836,14000.0
2015-09-25 13:05:00,68.89,69.01,68.89,68.99,12614.0,58.3836,58.4853,58.3836,58.4684,12614.0
2015-09-25 13:10:00,69.0,69.04,68.99,69.02,7900.0,58.4769,58.5108,58.4684,58.4938,7900.0
2015-09-25 13:15:00,69.03,69.03,68.98,68.98,10340.0,58.5023,58.5023,58.4599,58.4599,10340.0
2015-09-25 13:20:00,68.97,69.03,68.87,68.91,37651.0,58.4514,58.5023,58.3667,58.4006,37651.0
2015-09-25 13:25:00,68.92,68.95,68.83,68.84,9839.0,58.4091,58.4345,58.3328,58.3413,9839.0
2015-09-25 13:30:00,68.85,68.87,68.82,68.86,7000.0,58.3497,58.3667,58.3243,58.3582,7000.0
2015-09-25 13:35:00,68.87,68.87,68.8,68.85,11760.0,58.3667,58.3667,58.3074,58.3497,11760.0
2015-09-25 13:40:00,68.85,68.86,68.8,68.81,5800.0,58.3497,58.3582,58.3074,58.3158,5800.0
2015-09-25 13:45:00,68.81,68.9,68.8,68.9,9800.0,58.3158,58.3921,58.3074,58.3921,9800.0
2015-09-25 13:50:00,68.9,68.9,68.85,68.89,10803.0,58.3921,58.3921,58.3497,58.3836,10803.0
2015-09-25 13:55:00,68.9,68.9,68.85,68.86,5300.0,58.3921,58.3921,58.3497,58.3582,5300.0
2015-09-25 14:00:00,68.85,68.9,68.85,68.88,9401.0,58.3497,58.3921,58.3497,58.3752,9401.0
2015-09-25 14:05:00,68.89,68.96,68.88,68.95,5369.0,58.3836,58.443,58.3752,58.4345,5369.0
2015-09-25 14:10:00,68.95,68.95,68.81,68.82,5817.0,58.4345,58.4345,58.3158,58.3243,5817.0
2015-09-25 14:15:00,68.81,68.82,68.68,68.68,10500.0,58.3158,58.3243,58.2057,58.2057,10500.0
2015-09-25 14:20:00,68.67,68.67,68.53,68.6,10507.0,58.1972,58.1972,58.0786,58.1379,10507.0
2015-09-25 14:25:00,68.61,68.61,68.42,68.44,9742.0,58.1464,58.1464,57.9853,58.0023,9742.0
2015-09-25 14:30:00,68.43,68.44,68.28,68.42,12780.0,57.9938,58.0023,57.8667,57.9853,12780.0
2015-09-25 14:35:00,68.44,68.49,68.41,68.44,5105.0,58.0023,58.0447,57.9769,58.0023,5105.0
2015-09-25 14:40:00,68.39,68.39,68.26,68.27,8200.0,57.9599,57.9599,57.8497,57.8582,8200.0
2015-09-25 14:45:00,68.25,68.31,68.14,68.14,8973.0,57.8413,57.8921,57.748,57.748,8973.0
2015-09-25 14:50:00,68.16,68.22,68.11,68.22,9066.0,57.765,57.8158,57.7226,57.8158,9066.0
2015-09-25 14:55:00,68.22,68.31,68.17,68.31,8049.0,57.8158,57.8921,57.7735,57.8921,8049.0
2015-09-25 15:00:00,68.31,68.31,68.08,68.08,7128.0,57.8921,57.8921,57.6972,57.6972,7128.0
2015-09-25 15:05:00,68.09,68.12,67.97,67.98,19397.0,57.7057,57.7311,57.604,57.6124,19397.0
2015-09-25 15:10:00,67.98,68.02,67.83,67.83,7487.0,57.6124,57.6463,57.4853,57.4853,7487.0
2015-09-25 15:15:00,67.85,67.99,67.85,67.94,10351.0,57.5023,57.6209,57.5023,57.5785,10351.0
2015-09-25 15:20:00,67.94,68.1,67.94,68.06,12042.0,57.5785,57.7141,57.5785,57.6802,12042.0
2015-09-25 15:25:00,68.07,68.23,68.07,68.14,12936.0,57.6887,57.8243,57.6887,57.748,12936.0
2015-09-25 15:30:00,68.12,68.29,68.09,68.23,14448.0,57.7311,57.8752,57.7057,57.8243,14448.0
2015-09-25 15:35:00,68.26,68.28,68.12,68.16,17143.0,57.8497,57.8667,57.7311,57.765,17143.0
2015-09-25 15:40:00,68.14,68.26,68.11,68.26,19956.0,57.748,57.8497,57.7226,57.8497,19956.0
2015-09-25 15:45:00,68.25,68.33,68.17,68.28,21228.0,57.8413,57.9091,57.7735,57.8667,21228.0
2015-09-25 15:50:00,68.26,68.32,68.14,68.25,27366.0,57.8497,57.9006,57.748,57.8413,27366.0
2015-09-25 15:55:00,68.26,68.35,68.2,68.24,62646.0,57.8497,57.926,57.7989,57.8328,62646.0
2015-09-28 09:30:00,68.0,68.16,67.85,68.16,14862.0,57.6294,57.765,57.5023,57.765,14862.0
2015-09-28 09:35:00,68.06,68.22,68.0,68.13,12133.0,57.6802,57.8158,57.6294,57.7396,12133.0
2015-09-28 09:40:00,68.11,68.14,68.0,68.03,15200.0,57.7226,57.748,57.6294,57.6548,15200.0
2015-09-28 09:45:00,68.0,68.04,67.83,67.87,15061.0,57.6294,57.6633,57.4853,57.5192,15061.0
2015-09-28 09:50:00,67.87,68.02,67.86,67.86,8575.0,57.5192,57.6463,57.5107,57.5107,8575.0
2015-09-28 09:55:00,67.91,68.0,67.89,67.91,8438.0,57.5531,57.6294,57.5362,57.5531,8438.0
2015-09-28 10:00:00,67.93,67.93,67.84,67.85,3100.0,57.5701,57.5701,57.4938,57.5023,3100.0
2015-09-28 10:05:00,67.84,67.84,67.75,67.78,3440.0,57.4938,57.4938,57.4175,57.4429,3440.0
2015-09-28 10:10:00,67.73,67.73,67.6,67.6,8600.0,57.4006,57.4006,57.2904,57.2904,8600.0
2015-09-28 10:15:00,67.6,67.67,67.58,67.61,8924.0,57.2904,57.3497,57.2734,57.2989,8924.0
2015-09-28 10:20:00,67.55,67.68,67.53,67.65,31107.0,57.248,57.3582,57.2311,57.3328,31107.0
2015-09-28 10:25:00,67.63,67.72,67.63,67.7,17379.0,57.3158,57.3921,57.3158,57.3751,17379.0
2015-09-28 10:30:00,67.7,67.7,67.61,67.63,6176.0,57.3751,57.3751,57.2989,57.3158,6176.0
2015-09-28 10:35:00,67.59,67.67,67.45,67.5,7598.0,57.2819,57.3497,57.1633,57.2056,7598.0
2015-09-28 10:40:00,67.5,67.5,67.4,67.43,13938.0,57.2056,57.2056,57.1209,57.1463,13938.0
2015-09-28 10:45:00,67.43,67.45,67.24,67.3,8949.0,57.1463,57.1633,56.9853,57.0361,8949.0
2015-09-28 10:50:00,67.29,67.3,67.2,67.26,8200.0,57.0277,57.0361,56.9514,57.0022,8200.0
2015-09-28 10:55:00,67.25,67.32,67.22,67.3,21195.0,56.9938,57.0531,56.9683,57.0361,21195.0
2015-09-28 11:00:00,67.32,67.35,67.28,67.31,16291.0,57.0531,57.0785,57.0192,57.0446,16291.0
2015-09-28 11:05:00,67.31,67.38,67.28,67.28,7331.0,57.0446,57.1039,57.0192,57.0192,7331.0
2015-09-28 11:10:00,67.3,67.3,67.1,67.12,8402.0,57.0361,57.0361,56.8666,56.8836,8402.0
2015-09-28 11:15:00,67.12,67.15,67.04,67.04,8083.0,56.8836,56.909,56.8158,56.8158,8083.0
2015-09-28 11:20:00,67.06,67.14,67.05,67.11,4900.0,56.8327,56.9005,56.8243,56.8751,4900.0
2015-09-28 11:25:00,67.09,67.09,66.91,66.95,7200.0,56.8582,56.8582,56.7056,56.7395,7200.0
2015-09-28 11:30:00,67.0,67.1,66.92,66.93,11260.0,56.7819,56.8666,56.7141,56.7226,11260.0
2015-09-28 11:35:00,66.95,67.03,66.92,67.03,2627.0,56.7395,56.8073,56.7141,56.8073,2627.0
2015-09-28 11:40:00,67.02,67.08,66.99,67.05,5009.0,56.7988,56.8497,56.7734,56.8243,5009.0
2015-09-28 11:45:00,67.04,67.08,67.01,67.04,5850.0,56.8158,56.8497,56.7904,56.8158,5850.0
2015-09-28 11:50:00,67.02,67.1,67.01,67.1,3287.0,56.7988,56.8666,56.7904,56.8666,3287.0
2015-09-28 11:55:00,67.1,67.1,67.01,67.05,6700.0,56.8666,56.8666,56.7904,56.8243,6700.0
2015-09-28 12:00:00,67.03,67.08,66.98,67.02,6050.0,56.8073,56.8497,56.7649,56.7988,6050.0
2015-09-28 12:05:00,67.04,67.04,66.89,66.92,4990.0,56.8158,56.8158,56.6887,56.7141,4990.0
2015-09-28 12:10:00,66.91,66.92,66.82,66.91,5371.0,56.7056,56.7141,56.6293,56.7056,5371.0
2015-09-28 12:15:00,66.95,66.95,66.89,66.89,4100.0,56.7395,56.7395,56.6887,56.6887,4100.0
2015-09-28 12:20:00,66.84,66.9,66.81,66.9,2648.0,56.6463,56.6971,56.6209,56.6971,2648.0
2015-09-28 12:25:00,66.9,66.95,66.89,66.93,3900.0,56.6971,56.7395,56.6887,56.7226,3900.0
2015-09-28 12:30:00,66.91,66.91,66.8,66.81,4100.0,56.7056,56.7056,56.6124,56.6209,4100.0
2015-09-28 12:35:00,66.8,66.8,66.74,66.8,4302.0,56.6124,56.6124,56.5615,56.6124,4302.0
2015-09-28 12:40:00,66.8,66.86,66.75,66.75,4152.0,56.6124,56.6632,56.57,56.57,4152.0
2015-09-28 12:45:00,66.71,66.78,66.7,66.78,5352.0,56.5361,56.5954,56.5276,56.5954,5352.0
2015-09-28 12:50:00,66.76,66.76,66.7,66.73,4400.0,56.5785,56.5785,56.5276,56.5531,4400.0
2015-09-28 12:55:00,66.71,66.79,66.69,66.7,5000.0,56.5361,56.6039,56.5192,56.5276,5000.0
2015-09-28 13:00:00,66.69,66.75,66.68,66.74,5037.0,56.5192,56.57,56.5107,56.5615,5037.0
2015-09-28 13:05:00,66.77,66.86,66.77,66.83,5473.0,56.587,56.6632,56.587,56.6378,5473.0
2015-09-28 13:10:00,66.82,66.82,66.72,66.74,5068.0,56.6293,56.6293,56.5446,56.5615,5068.0
2015-09-28 13:15:00,66.74,66.76,66.58,66.68,6881.0,56.5615,56.5785,56.4259,56.5107,6881.0
2015-09-28 13:20:00,66.67,66.73,66.67,66.68,4600.0,56.5022,56.5531,56.5022,56.5107,4600.0
2015-09-28 13:25:00,66.67,66.72,66.54,66.57,8769.0,56.5022,56.5446,56.392,56.4175,8769.0
2015-09-28 13:30:00,66.57,66.69,66.57,66.68,11447.0,56.4175,56.5192,56.4175,56.5107,11447.0
2015-09-28 13:35:00,66.68,66.72,66.64,66.71,9729.0,56.5107,56.5446,56.4768,56.5361,9729.0
2015-09-28 13:40:00,66.71,66.79,66.67,66.74,8128.0,56.5361,56.6039,56.5022,56.5615,8128.0
2015-09-28 13:45:00,66.7,66.75,66.65,66.65,6786.0,56.5276,56.57,56.4853,56.4853,6786.0
2015-09-28 13:50:00,66.68,66.75,66.56,66.59,11771.0,56.5107,56.57,56.409,56.4344,11771.0
2015-09-28 13:55:00,66.57,66.57,66.5,66.52,6416.0,56.4175,56.4175,56.3581,56.3751,6416.0
2015-09-28 14:00:00,66.51,66.53,66.46,66.46,6286.0,56.3666,56.3836,56.3242,56.3242,6286.0
2015-09-28 14:05:00,66.42,66.49,66.38,66.47,9277.0,56.2903,56.3497,56.2564,56.3327,9277.0
2015-09-28 14:10:00,66.47,66.48,66.34,66.35,14134.0,56.3327,56.3412,56.2225,56.231,14134.0
2015-09-28 14:15:00,66.34,66.35,66.18,66.28,18526.0,56.2225,56.231,56.0869,56.1717,18526.0
2015-09-28 14:20:00,66.27,66.34,66.22,66.34,8186.0,56.1632,56.2225,56.1208,56.2225,8186.0
2015-09-28 14:25:00,66.33,66.44,66.29,66.42,9563.0,56.2141,56.3073,56.1802,56.2903,9563.0
2015-09-28 14:30:00,66.41,66.42,66.38,66.41,10001.0,56.2819,56.2903,56.2564,56.2819,10001.0
2015-09-28 14:35:00,66.4,66.46,66.37,66.46,16900.0,56.2734,56.3242,56.248,56.3242,16900.0
2015-09-28 14:40:00,66.44,66.45,66.35,66.42,12723.0,56.3073,56.3158,56.231,56.2903,12723.0
2015-09-28 14:45:00,66.44,66.47,66.28,66.29,13820.0,56.3073,56.3327,56.1717,56.1802,13820.0
2015-09-28 14:50:00,66.29,66.3,66.15,66.21,15799.0,56.1802,56.1886,56.0615,56.1124,15799.0
2015-09-28 14:55:00,66.22,66.27,66.13,66.2,8076.0,56.1208,56.1632,56.0446,56.1039,8076.0
2015-09-28 15:00:00,66.2,66.27,66.11,66.26,32136.0,56.1039,56.1632,56.0276,56.1547,32136.0
2015-09-28 15:05:00,66.26,66.26,66.11,66.11,19937.0,56.1547,56.1547,56.0276,56.0276,19937.0
2015-09-28 15:10:00,66.11,66.14,66.06,66.1,13041.0,56.0276,56.053,55.9852,56.0191,13041.0
2015-09-28 15:15:00,66.09,66.29,66.09,66.26,7102.0,56.0107,56.1802,56.0107,56.1547,7102.0
2015-09-28 15:20:00,66.29,66.29,65.98,66.02,55664.0,56.1802,56.1802,55.9174,55.9513,55664.0
2015-09-28 15:25:00,66.02,66.06,65.95,65.98,36550.0,55.9513,55.9852,55.892,55.9174,36550.0
2015-09-28 15:30:00,65.98,66.17,65.97,66.12,25050.0,55.9174,56.0785,55.909,56.0361,25050.0
2015-09-28 15:35:00,66.13,66.26,66.11,66.15,34582.0,56.0446,56.1547,56.0276,56.0615,34582.0
2015-09-28 15:40:00,66.13,66.21,66.06,66.08,50578.0,56.0446,56.1124,55.9852,56.0022,50578.0
2015-09-28 15:45:00,66.07,66.2,66.06,66.19,33288.0,55.9937,56.1039,55.9852,56.0954,33288.0
2015-09-28 15:50:00,66.18,66.21,66.1,66.1,91151.0,56.0869,56.1124,56.0191,56.0191,91151.0
2015-09-28 15:55:00,66.11,66.12,65.85,65.85,135177.0,56.0276,56.0361,55.8073,55.8073,135177.0
2015-09-29 09:30:00,65.95,66.29,65.75,65.97,18604.0,55.892,56.1802,55.7225,55.909,18604.0
2015-09-29 09:35:00,65.98,66.06,65.89,65.96,9482.0,55.9174,55.9852,55.8412,55.9005,9482.0
2015-09-29 09:40:00,65.95,65.95,65.79,65.82,10661.0,55.892,55.892,55.7564,55.7819,10661.0
2015-09-29 09:45:00,65.82,65.96,65.75,65.86,15956.0,55.7819,55.9005,55.7225,55.8158,15956.0
2015-09-29 09:50:00,65.85,66.12,65.82,66.08,12747.0,55.8073,56.0361,55.7819,56.0022,12747.0
2015-09-29 09:55:00,66.09,66.43,66.07,66.37,24402.0,56.0107,56.2988,55.9937,56.248,24402.0
2015-09-29 10:00:00,66.34,66.47,66.19,66.19,20981.0,56.2225,56.3327,56.0954,56.0954,20981.0
2015-09-29 10:05:00,66.2,66.42,66.11,66.15,16814.0,56.1039,56.2903,56.0276,56.0615,16814.0
2015-09-29 10:10:00,66.14,66.34,66.14,66.31,13515.0,56.053,56.2225,56.053,56.1971,13515.0
2015-09-29 10:15:00,66.37,66.5,66.35,66.4,17122.0,56.248,56.3581,56.231,56.2734,17122.0
2015-09-29 10:20:00,66.43,66.48,66.31,66.32,11616.0,56.2988,56.3412,56.1971,56.2056,11616.0
2015-09-29 10:25:00,66.33,66.52,66.32,66.51,8889.0,56.2141,56.3751,56.2056,56.3666,8889.0
2015-09-29 10:30:00,66.54,66.6,66.49,66.49,8064.0,56.392,56.4429,56.3497,56.3497,8064.0
2015-09-29 10:35:00,66.49,66.52,66.43,66.45,10676.0,56.3497,56.3751,56.2988,56.3158,10676.0
2015-09-29 10:40:00,66.42,66.43,66.29,66.35,9533.0,56.2903,56.2988,56.1802,56.231,9533.0
2015-09-29 10:45:00,66.36,66.38,66.2,66.2,12599.0,56.2395,56.2564,56.1039,56.1039,12599.0
2015-09-29 10:50:00,66.16,66.26,66.14,66.22,10957.0,56.07,56.1547,56.053,56.1208,10957.0
2015-09-29 10:55:00,66.23,66.4,66.21,66.4,7738.0,56.1293,56.2734,56.1124,56.2734,7738.0
2015-09-29 11:00:00,66.38,66.46,66.31,66.41,12206.0,56.2564,56.3242,56.1971,56.2819,12206.0
2015-09-29 11:05:00,66.44,66.44,66.26,66.28,6970.0,56.3073,56.3073,56.1547,56.1717,6970.0
2015-09-29 11:10:00,66.3,66.32,66.16,66.17,8196.0,56.1886,56.2056,56.07,56.0785,8196.0
2015-09-29 11:15:00,66.17,66.21,66.1,66.13,14339.0,56.0785,56.1124,56.0191,56.0446,14339.0
2015-09-29 11:20:00,66.16,66.21,66.08,66.17,8649.0,56.07,56.1124,56.0022,56.0785,8649.0
2015-09-29 11:25:00,66.19,66.29,66.13,66.26,5244.0,56.0954,56.1802,56.0446,56.1547,5244.0
2015-09-29 11:30:00,66.27,66.27,66.15,66.17,8562.0,56.1632,56.1632,56.0615,56.0785,8562.0
2015-09-29 11:35:00,66.17,66.33,66.11,66.32,10777.0,56.0785,56.2141,56.0276,56.2056,10777.0
2015-09-29 11:40:00,66.31,66.41,66.28,66.28,5696.0,56.1971,56.2819,56.1717,56.1717,5696.0
2015-09-29 11:45:00,66.27,66.44,66.22,66.42,7900.0,56.1632,56.3073,56.1208,56.2903,7900.0
2015-09-29 11:50:00,66.43,66.52,66.39,66.52,4616.0,56.2988,56.3751,56.2649,56.3751,4616.0
2015-09-29 11:55:00,66.51,66.52,66.41,66.41,6131.0,56.3666,56.3751,56.2819,56.2819,6131.0
2015-09-29 12:00:00,66.37,66.4,66.27,66.32,5327.0,56.248,56.2734,56.1632,56.2056,5327.0
2015-09-29 12:05:00,66.35,66.35,66.23,66.26,4600.0,56.231,56.231,56.1293,56.1547,4600.0
2015-09-29 12:10:00,66.25,66.25,66.09,66.15,6987.0,56.1463,56.1463,56.0107,56.0615,6987.0
2015-09-29 12:15:00,66.21,66.31,66.17,66.2,5414.0,56.1124,56.1971,56.0785,56.1039,5414.0
2015-09-29 12:20:00,66.2,66.28,66.16,66.27,5181.0,56.1039,56.1717,56.07,56.1632,5181.0
2015-09-29 12:25:00,66.27,66.34,66.23,66.27,5100.0,56.1632,56.2225,56.1293,56.1632,5100.0
2015-09-29 12:30:00,66.29,66.32,66.22,66.27,4535.0,56.1802,56.2056,56.1208,56.1632,4535.0
2015-09-29 12:35:00,66.26,66.27,66.16,66.2,10293.0,56.1547,56.1632,56.07,56.1039,10293.0
2015-09-29 12:40:00,66.17,66.22,66.05,66.22,5298.0,56.0785,56.1208,55.9768,56.1208,5298.0
2015-09-29 12:45:00,66.21,66.24,66.13,66.19,8001.0,56.1124,56.1378,56.0446,56.0954,8001.0
2015-09-29 12:50:00,66.17,66.21,66.13,66.2,6300.0,56.0785,56.1124,56.0446,56.1039,6300.0
2015-09-29 12:55:00,66.19,66.2,66.13,66.15,6708.0,56.0954,56.1039,56.0446,56.0615,6708.0
2015-09-29 13:00:00,66.15,66.22,66.13,66.21,11395.0,56.0615,56.1208,56.0446,56.1124,11395.0
2015-09-29 13:05:00,66.2,66.36,66.2,66.35,11780.0,56.1039,56.2395,56.1039,56.231,11780.0
2015-09-29 13:10:00,66.34,66.47,66.32,66.44,7226.0,56.2225,56.3327,56.2056,56.3073,7226.0
2015-09-29 13:15:00,66.43,66.54,66.4,66.54,5941.0,56.2988,56.392,56.2734,56.392,5941.0
2015-09-29 13:20:00,66.53,66.59,66.47,66.51,8170.0,56.3836,56.4344,56.3327,56.3666,8170.0
2015-09-29 13:25:00,66.51,66.54,66.48,66.48,7103.0,56.3666,56.392,56.3412,56.3412,7103.0
2015-09-29 13:30:00,66.45,66.5,66.4,66.4,6680.0,56.3158,56.3581,56.2734,56.2734,6680.0
2015-09-29 13:35:00,66.41,66.46,66.36,66.42,8192.0,56.2819,56.3242,56.2395,56.2903,8192.0
2015-09-29 13:40:00,66.45,66.53,66.45,66.47,11085.0,56.3158,56.3836,56.3158,56.3327,11085.0
2015-09-29 13:45:00,66.47,66.49,66.38,66.38,9150.0,56.3327,56.3497,56.2564,56.2564,9150.0
2015-09-29 13:50:00,66.35,66.37,66.29,66.32,6190.0,56.231,56.248,56.1802,56.2056,6190.0
2015-09-29 13:55:00,66.35,66.48,66.35,66.47,8512.0,56.231,56.3412,56.231,56.3327,8512.0
2015-09-29 14:00:00,66.49,66.49,66.29,66.31,9658.0,56.3497,56.3497,56.1802,56.1971,9658.0
2015-09-29 14:05:00,66.3,66.31,66.23,66.27,11385.0,56.1886,56.1971,56.1293,56.1632,11385.0
2015-09-29 14:10:00,66.28,66.29,66.24,66.25,7226.0,56.1717,56.1802,56.1378,56.1463,7226.0
2015-09-29 14:15:00,66.23,66.28,66.19,66.27,115455.0,56.1293,56.1717,56.0954,56.1632,115455.0
2015-09-29 14:20:00,66.3,66.38,66.3,66.35,18974.0,56.1886,56.2564,56.1886,56.231,18974.0
2015-09-29 14:25:00,66.36,66.53,66.34,66.5,23090.0,56.2395,56.3836,56.2225,56.3581,23090.0
2015-09-29 14:30:00,66.48,66.52,66.41,66.41,14760.0,56.3412,56.3751,56.2819,56.2819,14760.0
2015-09-29 14:35:00,66.42,66.5,66.33,66.5,10304.0,56.2903,56.3581,56.2141,56.3581,10304.0
2015-09-29 14:40:00,66.49,66.52,66.42,66.42,11740.0,56.3497,56.3751,56.2903,56.2903,11740.0
2015-09-29 14:45:00,66.41,66.41,66.28,66.28,10423.0,56.2819,56.2819,56.1717,56.1717,10423.0
2015-09-29 14:50:00,66.26,66.32,66.22,66.23,10542.0,56.1547,56.2056,56.1208,56.1293,10542.0
2015-09-29 14:55:00,66.23,66.24,66.14,66.15,8714.0,56.1293,56.1378,56.053,56.0615,8714.0
2015-09-29 15:00:00,66.16,66.17,66.04,66.09,12857.0,56.07,56.0785,55.9683,56.0107,12857.0
2015-09-29 15:05:00,66.12,66.22,66.09,66.19,8628.0,56.0361,56.1208,56.0107,56.0954,8628.0
2015-09-29 15:10:00,66.19,66.21,66.15,66.18,11222.0,56.0954,56.1124,56.0615,56.0869,11222.0
2015-09-29 15:15:00,66.18,66.22,66.06,66.09,13983.0,56.0869,56.1208,55.9852,56.0107,13983.0
2015-09-29 15:20:00,66.1,66.1,65.97,66.03,14772.0,56.0191,56.0191,55.909,55.9598,14772.0
2015-09-29 15:25:00,66.03,66.05,65.97,66.0,16052.0,55.9598,55.9768,55.909,55.9344,16052.0
2015-09-29 15:30:00,66.01,66.17,66.01,66.11,29488.0,55.9429,56.0785,55.9429,56.0276,29488.0
2015-09-29 15:35:00,66.11,66.31,66.09,66.21,20645.0,56.0276,56.1971,56.0107,56.1124,20645.0
2015-09-29 15:40:00,66.21,66.29,66.15,66.27,19519.0,56.1124,56.1802,56.0615,56.1632,19519.0
2015-09-29 15:45:00,66.28,66.47,66.19,66.47,38814.0,56.1717,56.3327,56.0954,56.3327,38814.0
2015-09-29 15:50:00,66.47,66.52,66.4,66.49,57138.0,56.3327,56.3751,56.2734,56.3497,57138.0
2015-09-29 15:55:00,66.49,66.55,66.42,66.43,147660.0,56.3497,56.4005,56.2903,56.2988,147660.0
2015-09-30 09:30:00,67.3,67.62,67.24,67.45,13495.0,57.0361,57.3073,56.9853,57.1633,13495.0
2015-09-30 09:35:00,67.46,67.74,67.23,67.53,14084.0,57.1717,57.409,56.9768,57.2311,14084.0
2015-09-30 09:40:00,67.48,67.59,67.16,67.25,18964.0,57.1887,57.2819,56.9175,56.9938,18964.0
2015-09-30 09:45:00,67.28,67.32,66.99,67.06,48071.0,57.0192,57.0531,56.7734,56.8327,48071.0
2015-09-30 09:50:00,67.05,67.11,66.91,67.0,9720.0,56.8243,56.8751,56.7056,56.7819,9720.0
2015-09-30 09:55:00,67.08,67.08,66.97,66.97,5912.0,56.8497,56.8497,56.7565,56.7565,5912.0
2015-09-30 10:00:00,66.97,67.01,66.92,66.95,8132.0,56.7565,56.7904,56.7141,56.7395,8132.0
2015-09-30 10:05:00,66.95,67.02,66.83,67.0,24855.0,56.7395,56.7988,56.6378,56.7819,24855.0
2015-09-30 10:10:00,67.02,67.02,66.83,66.94,28775.0,56.7988,56.7988,56.6378,56.731,28775.0
2015-09-30 10:15:00,66.9,67.0,66.85,66.85,16684.0,56.6971,56.7819,56.6548,56.6548,16684.0
2015-09-30 10:20:00,66.87,66.92,66.8,66.83,13528.0,56.6717,56.7141,56.6124,56.6378,13528.0
2015-09-30 10:25:00,66.83,66.91,66.83,66.87,11282.0,56.6378,56.7056,56.6378,56.6717,11282.0
2015-09-30 10:30:00,66.87,66.9,66.78,66.85,11972.0,56.6717,56.6971,56.5954,56.6548,11972.0
2015-09-30 10:35:00,66.85,66.96,66.81,66.93,11951.0,56.6548,56.748,56.6209,56.7226,11951.0
2015-09-30 10:40:00,66.91,66.97,66.88,66.91,7934.0,56.7056,56.7565,56.6802,56.7056,7934.0
2015-09-30 10:45:00,66.92,67.0,66.87,66.97,6800.0,56.7141,56.7819,56.6717,56.7565,6800.0
2015-09-30 10:50:00,66.98,67.04,66.84,66.86,19174.0,56.7649,56.8158,56.6463,56.6632,19174.0
2015-09-30 10:55:00,66.88,66.9,66.7,66.71,12800.0,56.6802,56.6971,56.5276,56.5361,12800.0
2015-09-30 11:00:00,66.73,66.77,66.63,66.76,11098.0,56.5531,56.587,56.4683,56.5785,11098.0
2015-09-30 11:05:00,66.76,66.78,66.67,66.68,9704.0,56.5785,56.5954,56.5022,56.5107,9704.0
2015-09-30 11:10:00,66.67,66.89,66.67,66.89,9838.0,56.5022,56.6887,56.5022,56.6887,9838.0
2015-09-30 11:15:00,66.89,66.89,66.78,66.86,5267.0,56.6887,56.6887,56.5954,56.6632,5267.0
2015-09-30 11:20:00,66.87,66.9,66.75,66.75,3600.0,56.6717,56.6971,56.57,56.57,3600.0
2015-09-30 11:25:00,66.76,66.85,66.76,66.83,7270.0,56.5785,56.6548,56.5785,56.6378,7270.0
2015-09-30 11:30:00,66.81,66.9,66.8,66.9,9427.0,56.6209,56.6971,56.6124,56.6971,9427.0
2015-09-30 11:35:00,66.9,66.91,66.73,66.78,5931.0,56.6971,56.7056,56.5531,56.5954,5931.0
2015-09-30 11:40:00,66.76,66.76,66.54,66.54,6650.0,56.5785,56.5785,56.392,56.392,6650.0
2015-09-30 11:45:00,66.53,66.68,66.53,66.67,6058.0,56.3836,56.5107,56.3836,56.5022,6058.0
2015-09-30 11:50:00,66.72,66.75,66.62,66.67,6700.0,56.5446,56.57,56.4598,56.5022,6700.0
2015-09-30 11:55:00,66.64,66.64,66.54,66.56,3667.0,56.4768,56.4768,56.392,56.409,3667.0
2015-09-30 12:00:00,66.57,66.65,66.56,66.63,4235.0,56.4175,56.4853,56.409,56.4683,4235.0
2015-09-30 12:05:00,66.62,66.65,66.53,66.54,4922.0,56.4598,56.4853,56.3836,56.392,4922.0
2015-09-30 12:10:00,66.53,66.55,66.46,66.46,3200.0,56.3836,56.4005,56.3242,56.3242,3200.0
2015-09-30 12:15:00,66.44,66.55,66.44,66.55,3964.0,56.3073,56.4005,56.3073,56.4005,3964.0
2015-09-30 12:20:00,66.57,66.6,66.54,66.55,2671.0,56.4175,56.4429,56.392,56.4005,2671.0
2015-09-30 12:25:00,66.56,66.65,66.56,66.63,5409.0,56.409,56.4853,56.409,56.4683,5409.0
2015-09-30 12:30:00,66.62,66.66,66.6,66.63,3791.0,56.4598,56.4937,56.4429,56.4683,3791.0
2015-09-30 12:35:00,66.63,66.67,66.56,66.58,4986.0,56.4683,56.5022,56.409,56.4259,4986.0
2015-09-30 12:40:00,66.56,66.6,66.54,66.55,4528.0,56.409,56.4429,56.392,56.4005,4528.0
2015-09-30 12:45:00,66.55,66.55,66.35,66.37,7002.0,56.4005,56.4005,56.231,56.248,7002.0
2015-09-30 12:50:00,66.39,66.5,66.39,66.47,4663.0,56.2649,56.3581,56.2649,56.3327,4663.0
2015-09-30 12:55:00,66.47,66.5,66.45,66.47,2500.0,56.3327,56.3581,56.3158,56.3327,2500.0
2015-09-30 13:00:00,66.5,66.58,66.43,66.45,15076.0,56.3581,56.4259,56.2988,56.3158,15076.0
2015-09-30 13:05:00,66.46,66.52,66.46,66.48,9869.0,56.3242,56.3751,56.3242,56.3412,9869.0
2015-09-30 13:10:00,66.5,66.54,66.48,66.53,6379.0,56.3581,56.392,56.3412,56.3836,6379.0
2015-09-30 13:15:00,66.53,66.7,66.53,66.66,11124.0,56.3836,56.5276,56.3836,56.4937,11124.0
2015-09-30 13:20:00,66.66,66.66,66.56,66.58,16941.0,56.4937,56.4937,56.409,56.4259,16941.0
2015-09-30 13:25:00,66.56,66.64,66.54,66.63,9250.0,56.409,56.4768,56.392,56.4683,9250.0
2015-09-30 13:30:00,66.63,66.65,66.59,66.59,9318.0,56.4683,56.4853,56.4344,56.4344,9318.0
2015-09-30 13:35:00,66.61,66.7,66.59,66.63,18372.0,56.4514,56.5276,56.4344,56.4683,18372.0
2015-09-30 13:40:00,66.64,66.83,66.64,66.81,7703.0,56.4768,56.6378,56.4768,56.6209,7703.0
2015-09-30 13:45:00,66.82,66.82,66.77,66.8,5726.0,56.6293,56.6293,56.587,56.6124,5726.0
2015-09-30 13:50:00,66.81,66.93,66.8,66.88,6281.0,56.6209,56.7226,56.6124,56.6802,6281.0
2015-09-30 13:55:00,66.91,66.92,66.81,66.83,9404.0,56.7056,56.7141,56.6209,56.6378,9404.0
2015-09-30 14:00:00,66.84,66.84,66.75,66.79,11985.0,56.6463,56.6463,56.57,56.6039,11985.0
2015-09-30 14:05:00,66.78,66.81,66.75,66.75,12402.0,56.5954,56.6209,56.57,56.57,12402.0
2015-09-30 14:10:00,66.75,66.76,66.69,66.72,10507.0,56.57,56.5785,56.5192,56.5446,10507.0
2015-09-30 14:15:00,66.73,66.8,66.72,66.78,9771.0,56.5531,56.6124,56.5446,56.5954,9771.0
2015-09-30 14:20:00,66.79,66.85,66.77,66.8,21166.0,56.6039,56.6548,56.587,56.6124,21166.0
2015-09-30 14:25:00,66.79,66.79,66.69,66.74,19354.0,56.6039,56.6039,56.5192,56.5615,19354.0
2015-09-30 14:30:00,66.76,66.82,66.7,66.74,15808.0,56.5785,56.6293,56.5276,56.5615,15808.0
2015-09-30 14:35:00,66.73,66.75,66.65,66.69,25154.0,56.5531,56.57,56.4853,56.5192,25154.0
2015-09-30 14:40:00,66.68,66.8,66.68,66.79,13356.0,56.5107,56.6124,56.5107,56.6039,13356.0
2015-09-30 14:45:00,66.8,66.81,66.66,66.8,39484.0,56.6124,56.6209,56.4937,56.6124,39484.0
2015-09-30 14:50:00,66.8,66.83,66.75,66.81,11734.0,56.6124,56.6378,56.57,56.6209,11734.0
2015-09-30 14:55:00,66.8,66.97,66.8,66.95,12790.0,56.6124,56.7565,56.6124,56.7395,12790.0
2015-09-30 15:00:00,66.95,67.03,66.85,66.85,8495.0,56.7395,56.8073,56.6548,56.6548,8495.0
2015-09-30 15:05:00,66.85,66.94,66.75,66.75,23805.0,56.6548,56.731,56.57,56.57,23805.0
2015-09-30 15:10:00,66.74,66.9,66.7,66.88,18247.0,56.5615,56.6971,56.5276,56.6802,18247.0
2015-09-30 15:15:00,66.87,66.87,66.79,66.84,9556.0,56.6717,56.6717,56.6039,56.6463,9556.0
2015-09-30 15:20:00,66.84,66.94,66.79,66.79,11896.0,56.6463,56.731,56.6039,56.6039,11896.0
2015-09-30 15:25:00,66.81,66.92,66.78,66.91,15280.0,56.6209,56.7141,56.5954,56.7056,15280.0
2015-09-30 15:30:00,66.92,67.05,66.9,67.05,19771.0,56.7141,56.8243,56.6971,56.8243,19771.0
2015-09-30 15:35:00,67.05,67.07,66.98,67.03,15852.0,56.8243,56.8412,56.7649,56.8073,15852.0
2015-09-30 15:40:00,67.02,67.12,67.02,67.08,18823.0,56.7988,56.8836,56.7988,56.8497,18823.0
2015-09-30 15:45:00,67.08,67.14,67.03,67.08,44815.0,56.8497,56.9005,56.8073,56.8497,44815.0
2015-09-30 15:50:00,67.1,67.14,67.02,67.1,58008.0,56.8666,56.9005,56.7988,56.8666,58008.0
2015-09-30 15:55:00,67.1,67.15,67.04,67.05,81017.0,56.8666,56.909,56.8158,56.8243,81017.0
2015-10-01 09:30:00,67.75,67.75,66.74,67.46,35163.0,57.4175,57.4175,56.5615,57.1717,35163.0
2015-10-01 09:35:00,67.48,67.53,67.21,67.27,13495.0,57.1887,57.2311,56.9599,57.0107,13495.0
2015-10-01 09:40:00,67.27,67.27,67.1,67.25,10185.0,57.0107,57.0107,56.8666,56.9938,10185.0
2015-10-01 09:45:00,67.23,67.38,67.15,67.32,7800.0,56.9768,57.1039,56.909,57.0531,7800.0
2015-10-01 09:50:00,67.35,67.48,67.32,67.34,7500.0,57.0785,57.1887,57.0531,57.07,7500.0
2015-10-01 09:55:00,67.35,67.41,67.08,67.08,5500.0,57.0785,57.1294,56.8497,56.8497,5500.0
2015-10-01 10:00:00,67.06,67.16,66.93,67.04,17914.0,56.8327,56.9175,56.7226,56.8158,17914.0
2015-10-01 10:05:00,67.05,67.32,67.03,67.31,9236.0,56.8243,57.0531,56.8073,57.0446,9236.0
2015-10-01 10:10:00,67.3,67.4,67.25,67.29,8130.0,57.0361,57.1209,56.9938,57.0277,8130.0
2015-10-01 10:15:00,67.29,67.52,67.28,67.43,20156.0,57.0277,57.2226,57.0192,57.1463,20156.0
2015-10-01 10:20:00,67.46,67.52,67.31,67.31,7760.0,57.1717,57.2226,57.0446,57.0446,7760.0
2015-10-01 10:25:00,67.3,67.46,67.28,67.42,8426.0,57.0361,57.1717,57.0192,57.1378,8426.0
2015-10-01 10:30:00,67.43,67.48,67.29,67.3,12871.0,57.1463,57.1887,57.0277,57.0361,12871.0
2015-10-01 10:35:00,67.31,67.39,67.28,67.34,9069.0,57.0446,57.1124,57.0192,57.07,9069.0
2015-10-01 10:40:00,67.37,67.47,67.3,67.33,11778.0,57.0955,57.1802,57.0361,57.0616,11778.0
2015-10-01 10:45:00,67.35,67.44,67.32,67.43,11990.0,57.0785,57.1548,57.0531,57.1463,11990.0
2015-10-01 10:50:00,67.4,67.47,67.27,67.28,9900.0,57.1209,57.1802,57.0107,57.0192,9900.0
2015-10-01 10:55:00,67.25,67.3,67.21,67.22,8700.0,56.9938,57.0361,56.9599,56.9683,8700.0
2015-10-01 11:00:00,67.19,67.21,67.12,67.15,12256.0,56.9429,56.9599,56.8836,56.909,12256.0
2015-10-01 11:05:00,67.15,67.28,67.09,67.21,11403.0,56.909,57.0192,56.8582,56.9599,11403.0
2015-10-01 11:10:00,67.21,67.31,67.2,67.24,9900.0,56.9599,57.0446,56.9514,56.9853,9900.0
2015-10-01 11:15:00,67.23,67.26,67.17,67.18,8000.0,56.9768,57.0022,56.926,56.9344,8000.0
2015-10-01 11:20:00,67.16,67.31,67.13,67.24,11190.0,56.9175,57.0446,56.8921,56.9853,11190.0
2015-10-01 11:25:00,67.23,67.33,67.22,67.23,9103.0,56.9768,57.0616,56.9683,56.9768,9103.0
2015-10-01 11:30:00,67.23,67.3,67.18,67.18,8697.0,56.9768,57.0361,56.9344,56.9344,8697.0
2015-10-01 11:35:00,67.19,67.24,67.16,67.24,6900.0,56.9429,56.9853,56.9175,56.9853,6900.0
2015-10-01 11:40:00,67.22,67.22,67.09,67.12,5500.0,56.9683,56.9683,56.8582,56.8836,5500.0
2015-10-01 11:45:00,67.12,67.12,66.97,67.02,9217.0,56.8836,56.8836,56.7565,56.7988,9217.0
2015-10-01 11:50:00,67.05,67.06,66.91,66.91,8693.0,56.8243,56.8327,56.7056,56.7056,8693.0
2015-10-01 11:55:00,66.89,66.92,66.78,66.92,14921.0,56.6887,56.7141,56.5954,56.7141,14921.0
2015-10-01 12:00:00,66.95,66.95,66.84,66.88,14816.0,56.7395,56.7395,56.6463,56.6802,14816.0
2015-10-01 12:05:00,66.84,66.87,66.79,66.87,13100.0,56.6463,56.6717,56.6039,56.6717,13100.0
2015-10-01 12:10:00,66.88,66.97,66.88,66.95,9119.0,56.6802,56.7565,56.6802,56.7395,9119.0
2015-10-01 12:15:00,66.94,66.94,66.87,66.92,5500.0,56.731,56.731,56.6717,56.7141,5500.0
2015-10-01 12:20:00,66.91,66.92,66.85,66.87,11638.0,56.7056,56.7141,56.6548,56.6717,11638.0
2015-10-01 12:25:00,66.88,66.99,66.88,66.96,5300.0,56.6802,56.7734,56.6802,56.748,5300.0
2015-10-01 12:30:00,66.94,66.98,66.9,66.97,11571.0,56.731,56.7649,56.6971,56.7565,11571.0
2015-10-01 12:35:00,66.97,67.04,66.93,67.0,8000.0,56.7565,56.8158,56.7226,56.7819,8000.0
2015-10-01 12:40:00,66.99,66.99,66.88,66.99,15206.0,56.7734,56.7734,56.6802,56.7734,15206.0
2015-10-01 12:45:00,66.97,66.97,66.89,66.89,10784.0,56.7565,56.7565,56.6887,56.6887,10784.0
2015-10-01 12:50:00,66.88,66.92,66.87,66.88,10824.0,56.6802,56.7141,56.6717,56.6802,10824.0
2015-10-01 12:55:00,66.89,66.97,66.89,66.92,8250.0,56.6887,56.7565,56.6887,56.7141,8250.0
2015-10-01 13:00:00,66.9,66.9,66.76,66.77,8070.0,56.6971,56.6971,56.5785,56.587,8070.0
2015-10-01 13:05:00,66.79,66.85,66.79,66.84,5050.0,56.6039,56.6548,56.6039,56.6463,5050.0
2015-10-01 13:10:00,66.85,66.85,66.77,66.77,5705.0,56.6548,56.6548,56.587,56.587,5705.0
2015-10-01 13:15:00,66.77,66.97,66.77,66.9,9697.0,56.587,56.7565,56.587,56.6971,9697.0
2015-10-01 13:20:00,66.9,66.93,66.81,66.88,6746.0,56.6971,56.7226,56.6209,56.6802,6746.0
2015-10-01 13:25:00,66.89,66.94,66.86,66.92,7400.0,56.6887,56.731,56.6632,56.7141,7400.0
2015-10-01 13:30:00,66.92,67.04,66.91,67.04,8513.0,56.7141,56.8158,56.7056,56.8158,8513.0
2015-10-01 13:35:00,67.04,67.09,67.0,67.03,8776.0,56.8158,56.8582,56.7819,56.8073,8776.0
2015-10-01 13:40:00,67.02,67.04,66.96,66.98,5795.0,56.7988,56.8158,56.748,56.7649,5795.0
2015-10-01 13:45:00,66.98,67.04,66.96,67.04,9301.0,56.7649,56.8158,56.748,56.8158,9301.0
2015-10-01 13:50:00,67.03,67.09,66.98,67.06,7312.0,56.8073,56.8582,56.7649,56.8327,7312.0
2015-10-01 13:55:00,67.04,67.12,67.04,67.11,8593.0,56.8158,56.8836,56.8158,56.8751,8593.0
2015-10-01 14:00:00,67.1,67.1,67.03,67.04,8405.0,56.8666,56.8666,56.8073,56.8158,8405.0
2015-10-01 14:05:00,67.04,67.26,67.03,67.22,11950.0,56.8158,57.0022,56.8073,56.9683,11950.0
2015-10-01 14:10:00,67.24,67.34,67.24,67.28,8431.0,56.9853,57.07,56.9853,57.0192,8431.0
2015-10-01 14:15:00,67.28,67.31,67.23,67.23,9651.0,57.0192,57.0446,56.9768,56.9768,9651.0
2015-10-01 14:20:00,67.23,67.26,67.16,67.17,11597.0,56.9768,57.0022,56.9175,56.926,11597.0
2015-10-01 14:25:00,67.17,67.23,67.13,67.21,10636.0,56.926,56.9768,56.8921,56.9599,10636.0
2015-10-01 14:30:00,67.22,67.32,67.21,67.23,13963.0,56.9683,57.0531,56.9599,56.9768,13963.0
2015-10-01 14:35:00,67.23,67.32,67.23,67.32,12366.0,56.9768,57.0531,56.9768,57.0531,12366.0
2015-10-01 14:40:00,67.33,67.35,67.23,67.23,20285.0,57.0616,57.0785,56.9768,56.9768,20285.0
2015-10-01 14:45:00,67.24,67.27,67.07,67.09,23687.0,56.9853,57.0107,56.8412,56.8582,23687.0
2015-10-01 14:50:00,67.1,67.24,67.05,67.24,15778.0,56.8666,56.9853,56.8243,56.9853,15778.0
2015-10-01 14:55:00,67.26,67.31,67.23,67.27,15086.0,57.0022,57.0446,56.9768,57.0107,15086.0
2015-10-01 15:00:00,67.28,67.34,67.27,67.28,15432.0,57.0192,57.07,57.0107,57.0192,15432.0
2015-10-01 15:05:00,67.28,67.29,67.17,67.2,18810.0,57.0192,57.0277,56.926,56.9514,18810.0
2015-10-01 15:10:00,67.21,67.36,67.2,67.36,21142.0,56.9599,57.087,56.9514,57.087,21142.0
2015-10-01 15:15:00,67.37,67.37,67.27,67.34,25735.0,57.0955,57.0955,57.0107,57.07,25735.0
2015-10-01 15:20:00,67.34,67.35,67.25,67.28,16698.0,57.07,57.0785,56.9938,57.0192,16698.0
2015-10-01 15:25:00,67.3,67.34,67.21,67.22,20866.0,57.0361,57.07,56.9599,56.9683,20866.0
2015-10-01 15:30:00,67.21,67.27,67.18,67.26,27389.0,56.9599,57.0107,56.9344,57.0022,27389.0
2015-10-01 15:35:00,67.26,67.26,67.06,67.08,26407.0,57.0022,57.0022,56.8327,56.8497,26407.0
2015-10-01 15:40:00,67.06,67.19,67.06,67.19,24999.0,56.8327,56.9429,56.8327,56.9429,24999.0
2015-10-01 15:45:00,67.2,67.38,67.2,67.36,31950.0,56.9514,57.1039,56.9514,57.087,31950.0
2015-10-01 15:50:00,67.37,67.46,67.34,67.44,31145.0,57.0955,57.1717,57.07,57.1548,31145.0
2015-10-01 15:55:00,67.41,67.64,67.41,67.58,113671.0,57.1294,57.3243,57.1294,57.2734,113671.0
2015-10-02 09:30:00,66.42,66.54,66.35,66.5,12621.0,56.2903,56.392,56.231,56.3581,12621.0
2015-10-02 09:35:00,66.42,66.5,66.25,66.42,10662.0,56.2903,56.3581,56.1463,56.2903,10662.0
2015-10-02 09:40:00,66.35,66.53,66.35,66.38,4200.0,56.231,56.3836,56.231,56.2564,4200.0
2015-10-02 09:45:00,66.42,66.42,66.19,66.29,8100.0,56.2903,56.2903,56.0954,56.1802,8100.0
2015-10-02 09:50:00,66.21,66.31,66.16,66.3,5330.0,56.1124,56.1971,56.07,56.1886,5330.0
2015-10-02 09:55:00,66.34,66.46,66.22,66.46,9447.0,56.2225,56.3242,56.1208,56.3242,9447.0
2015-10-02 10:00:00,66.43,66.46,66.29,66.29,5966.0,56.2988,56.3242,56.1802,56.1802,5966.0
2015-10-02 10:05:00,66.21,66.31,66.19,66.31,5551.0,56.1124,56.1971,56.0954,56.1971,5551.0
2015-10-02 10:10:00,66.32,66.56,66.32,66.55,10190.0,56.2056,56.409,56.2056,56.4005,10190.0
2015-10-02 10:15:00,66.56,66.88,66.53,66.57,27965.0,56.409,56.6802,56.3836,56.4175,27965.0
2015-10-02 10:20:00,66.6,66.61,66.37,66.4,7196.0,56.4429,56.4514,56.248,56.2734,7196.0
2015-10-02 10:25:00,66.39,66.41,66.21,66.26,3002.0,56.2649,56.2819,56.1124,56.1547,3002.0
2015-10-02 10:30:00,66.22,66.31,66.2,66.31,3630.0,56.1208,56.1971,56.1039,56.1971,3630.0
2015-10-02 10:35:00,66.29,66.48,66.26,66.48,4800.0,56.1802,56.3412,56.1547,56.3412,4800.0
2015-10-02 10:40:00,66.48,66.65,66.45,66.63,6320.0,56.3412,56.4853,56.3158,56.4683,6320.0
2015-10-02 10:45:00,66.6,66.64,66.51,66.6,3900.0,56.4429,56.4768,56.3666,56.4429,3900.0
2015-10-02 10:50:00,66.61,66.62,66.53,66.56,10120.0,56.4514,56.4598,56.3836,56.409,10120.0
2015-10-02 10:55:00,66.55,66.76,66.55,66.73,9330.0,56.4005,56.5785,56.4005,56.5531,9330.0
2015-10-02 11:00:00,66.72,66.81,66.72,66.74,5567.0,56.5446,56.6209,56.5446,56.5615,5567.0
2015-10-02 11:05:00,66.79,66.89,66.77,66.86,3883.0,56.6039,56.6887,56.587,56.6632,3883.0
2015-10-02 11:10:00,66.85,66.88,66.77,66.8,5300.0,56.6548,56.6802,56.587,56.6124,5300.0
2015-10-02 11:15:00,66.79,66.79,66.63,66.63,4293.0,56.6039,56.6039,56.4683,56.4683,4293.0
2015-10-02 11:20:00,66.63,66.64,66.5,66.5,3256.0,56.4683,56.4768,56.3581,56.3581,3256.0
2015-10-02 11:25:00,66.52,66.74,66.52,66.71,3570.0,56.3751,56.5615,56.3751,56.5361,3570.0
2015-10-02 11:30:00,66.73,66.73,66.67,66.67,2511.0,56.5531,56.5531,56.5022,56.5022,2511.0
2015-10-02 11:35:00,66.7,66.8,66.6,66.61,6757.0,56.5276,56.6124,56.4429,56.4514,6757.0
2015-10-02 11:40:00,66.6,66.62,66.58,66.59,3100.0,56.4429,56.4598,56.4259,56.4344,3100.0
2015-10-02 11:45:00,66.6,66.64,66.55,66.62,5090.0,56.4429,56.4768,56.4005,56.4598,5090.0
2015-10-02 11:50:00,66.6,66.69,66.59,66.69,3500.0,56.4429,56.5192,56.4344,56.5192,3500.0
2015-10-02 11:55:00,66.69,66.8,66.68,66.73,3512.0,56.5192,56.6124,56.5107,56.5531,3512.0
2015-10-02 12:00:00,66.73,66.78,66.72,66.74,6100.0,56.5531,56.5954,56.5446,56.5615,6100.0
2015-10-02 12:05:00,66.74,66.82,66.73,66.78,5184.0,56.5615,56.6293,56.5531,56.5954,5184.0
2015-10-02 12:10:00,66.79,66.97,66.79,66.95,4296.0,56.6039,56.7565,56.6039,56.7395,4296.0
2015-10-02 12:15:00,66.93,66.95,66.91,66.94,4200.0,56.7226,56.7395,56.7056,56.731,4200.0
2015-10-02 12:20:00,66.94,66.98,66.89,66.9,5044.0,56.731,56.7649,56.6887,56.6971,5044.0
2015-10-02 12:25:00,66.92,66.96,66.92,66.96,6146.0,56.7141,56.748,56.7141,56.748,6146.0
2015-10-02 12:30:00,66.99,67.24,66.97,67.07,18745.0,56.7734,56.9853,56.7565,56.8412,18745.0
2015-10-02 12:35:00,67.09,67.09,66.99,66.99,7370.0,56.8582,56.8582,56.7734,56.7734,7370.0
2015-10-02 12:40:00,66.99,67.06,66.99,67.06,2801.0,56.7734,56.8327,56.7734,56.8327,2801.0
2015-10-02 12:45:00,67.11,67.21,67.08,67.19,2400.0,56.8751,56.9599,56.8497,56.9429,2400.0
2015-10-02 12:50:00,67.16,67.34,67.16,67.31,4776.0,56.9175,57.07,56.9175,57.0446,4776.0
2015-10-02 12:55:00,67.32,67.34,67.28,67.31,3300.0,57.0531,57.07,57.0192,57.0446,3300.0
2015-10-02 13:00:00,67.28,67.4,67.27,67.34,4613.0,57.0192,57.1209,57.0107,57.07,4613.0
2015-10-02 13:05:00,67.34,67.48,67.34,67.41,3361.0,57.07,57.1887,57.07,57.1294,3361.0
2015-10-02 13:10:00,67.45,67.57,67.45,67.51,7334.0,57.1633,57.265,57.1633,57.2141,7334.0
2015-10-02 13:15:00,67.52,67.56,67.44,67.49,6638.0,57.2226,57.2565,57.1548,57.1972,6638.0
2015-10-02 13:20:00,67.52,67.52,67.45,67.46,3940.0,57.2226,57.2226,57.1633,57.1717,3940.0
2015-10-02 13:25:00,67.45,67.53,67.45,67.48,2200.0,57.1633,57.2311,57.1633,57.1887,2200.0
2015-10-02 13:30:00,67.47,67.53,67.47,67.5,2900.0,57.1802,57.2311,57.1802,57.2056,2900.0
2015-10-02 13:35:00,67.47,67.49,67.37,67.37,6657.0,57.1802,57.1972,57.0955,57.0955,6657.0
2015-10-02 13:40:00,67.34,67.41,67.31,67.4,3932.0,57.07,57.1294,57.0446,57.1209,3932.0
2015-10-02 13:45:00,67.4,67.48,67.4,67.47,5150.0,57.1209,57.1887,57.1209,57.1802,5150.0
2015-10-02 13:50:00,67.48,67.48,67.39,67.39,4000.0,57.1887,57.1887,57.1124,57.1124,4000.0
2015-10-02 13:55:00,67.39,67.48,67.39,67.42,4640.0,57.1124,57.1887,57.1124,57.1378,4640.0
2015-10-02 14:00:00,67.41,67.48,67.39,67.48,4500.0,57.1294,57.1887,57.1124,57.1887,4500.0
2015-10-02 14:05:00,67.5,67.55,67.45,67.55,7709.0,57.2056,57.248,57.1633,57.248,7709.0
2015-10-02 14:10:00,67.57,67.57,67.43,67.44,6692.0,57.265,57.265,57.1463,57.1548,6692.0
2015-10-02 14:15:00,67.44,67.49,67.44,67.44,3180.0,57.1548,57.1972,57.1548,57.1548,3180.0
2015-10-02 14:20:00,67.42,67.51,67.37,67.51,5000.0,57.1378,57.2141,57.0955,57.2141,5000.0
2015-10-02 14:25:00,67.52,67.63,67.52,67.58,5675.0,57.2226,57.3158,57.2226,57.2734,5675.0
2015-10-02 14:30:00,67.56,67.63,67.56,67.58,3705.0,57.2565,57.3158,57.2565,57.2734,3705.0
2015-10-02 14:35:00,67.59,67.65,67.56,67.65,4507.0,57.2819,57.3328,57.2565,57.3328,4507.0
2015-10-02 14:40:00,67.65,67.67,67.53,67.56,5226.0,57.3328,57.3497,57.2311,57.2565,5226.0
2015-10-02 14:45:00,67.59,67.6,67.52,67.52,4339.0,57.2819,57.2904,57.2226,57.2226,4339.0
2015-10-02 14:50:00,67.55,67.6,67.49,67.55,7100.0,57.248,57.2904,57.1972,57.248,7100.0
2015-10-02 14:55:00,67.58,67.6,67.5,67.5,4400.0,57.2734,57.2904,57.2056,57.2056,4400.0
2015-10-02 15:00:00,67.51,67.56,67.47,67.56,5805.0,57.2141,57.2565,57.1802,57.2565,5805.0
2015-10-02 15:05:00,67.55,67.68,67.52,67.68,5909.0,57.248,57.3582,57.2226,57.3582,5909.0
2015-10-02 15:10:00,67.69,67.75,67.66,67.73,11669.0,57.3667,57.4175,57.3412,57.4006,11669.0
2015-10-02 15:15:00,67.75,67.93,67.75,67.89,11242.0,57.4175,57.5701,57.4175,57.5362,11242.0
2015-10-02 15:20:00,67.91,67.98,67.87,67.9,10825.0,57.5531,57.6124,57.5192,57.5446,10825.0
2015-10-02 15:25:00,67.91,67.97,67.86,67.97,7550.0,57.5531,57.604,57.5107,57.604,7550.0
2015-10-02 15:30:00,68.0,68.03,67.93,68.02,22539.0,57.6294,57.6548,57.5701,57.6463,22539.0
2015-10-02 15:35:00,68.01,68.11,67.96,68.03,14684.0,57.6379,57.7226,57.5955,57.6548,14684.0
2015-10-02 15:40:00,68.04,68.1,68.0,68.06,14024.0,57.6633,57.7141,57.6294,57.6802,14024.0
2015-10-02 15:45:00,68.05,68.2,68.05,68.19,24560.0,57.6718,57.7989,57.6718,57.7904,24560.0
2015-10-02 15:50:00,68.2,68.25,68.13,68.23,23006.0,57.7989,57.8413,57.7396,57.8243,23006.0
2015-10-02 15:55:00,68.24,68.36,68.19,68.35,76221.0,57.8328,57.9345,57.7904,57.926,76221.0
2015-10-05 09:30:00,68.52,69.07,68.52,68.99,47354.0,58.0701,58.5362,58.0701,58.4684,47354.0
2015-10-05 09:35:00,69.0,69.4,69.0,69.4,15398.0,58.4769,58.8159,58.4769,58.8159,15398.0
2015-10-05 09:40:00,69.36,69.36,69.15,69.2,6944.0,58.782,58.782,58.604,58.6464,6944.0
2015-10-05 09:45:00,69.15,69.31,69.01,69.2,29471.0,58.604,58.7396,58.4853,58.6464,29471.0
2015-10-05 09:50:00,69.2,69.32,69.16,69.2,36669.0,58.6464,58.7481,58.6125,58.6464,36669.0
2015-10-05 09:55:00,69.2,69.25,69.17,69.19,15770.0,58.6464,58.6887,58.6209,58.6379,15770.0
2015-10-05 10:00:00,69.16,69.21,69.1,69.13,11091.0,58.6125,58.6548,58.5616,58.587,11091.0
2015-10-05 10:05:00,69.16,69.22,69.13,69.16,6550.0,58.6125,58.6633,58.587,58.6125,6550.0
2015-10-05 10:10:00,69.16,69.24,69.16,69.17,14771.0,58.6125,58.6803,58.6125,58.6209,14771.0
2015-10-05 10:15:00,69.17,69.31,69.16,69.26,25229.0,58.6209,58.7396,58.6125,58.6972,25229.0
2015-10-05 10:20:00,69.27,69.31,69.26,69.31,5045.0,58.7057,58.7396,58.6972,58.7396,5045.0
2015-10-05 10:25:00,69.33,69.34,69.27,69.29,8049.0,58.7565,58.765,58.7057,58.7226,8049.0
2015-10-05 10:30:00,69.29,69.32,69.24,69.24,6842.0,58.7226,58.7481,58.6803,58.6803,6842.0
2015-10-05 10:35:00,69.24,69.26,69.2,69.22,2351.0,58.6803,58.6972,58.6464,58.6633,2351.0
2015-10-05 10:40:00,69.21,69.21,69.06,69.08,5544.0,58.6548,58.6548,58.5277,58.5447,5544.0
2015-10-05 10:45:00,69.07,69.14,69.07,69.1,2832.0,58.5362,58.5955,58.5362,58.5616,2832.0
2015-10-05 10:50:00,69.1,69.17,69.07,69.14,2700.0,58.5616,58.6209,58.5362,58.5955,2700.0
2015-10-05 10:55:00,69.1,69.13,69.06,69.08,3675.0,58.5616,58.587,58.5277,58.5447,3675.0
2015-10-05 11:00:00,69.08,69.17,69.06,69.15,3504.0,58.5447,58.6209,58.5277,58.604,3504.0
2015-10-05 11:05:00,69.15,69.2,69.11,69.19,3003.0,58.604,58.6464,58.5701,58.6379,3003.0
2015-10-05 11:10:00,69.19,69.25,69.19,69.24,1600.0,58.6379,58.6887,58.6379,58.6803,1600.0
2015-10-05 11:15:00,69.23,69.23,69.18,69.19,5800.0,58.6718,58.6718,58.6294,58.6379,5800.0
2015-10-05 11:20:00,69.18,69.27,69.18,69.27,6733.0,58.6294,58.7057,58.6294,58.7057,6733.0
2015-10-05 11:25:00,69.27,69.28,69.16,69.18,5100.0,58.7057,58.7142,58.6125,58.6294,5100.0
2015-10-05 11:30:00,69.21,69.24,69.12,69.12,3638.0,58.6548,58.6803,58.5786,58.5786,3638.0
2015-10-05 11:35:00,69.11,69.13,69.04,69.04,6309.0,58.5701,58.587,58.5108,58.5108,6309.0
2015-10-05 11:40:00,69.04,69.11,69.04,69.05,2800.0,58.5108,58.5701,58.5108,58.5192,2800.0
2015-10-05 11:45:00,69.05,69.18,69.04,69.15,5561.0,58.5192,58.6294,58.5108,58.604,5561.0
2015-10-05 11:50:00,69.19,69.26,69.19,69.25,2441.0,58.6379,58.6972,58.6379,58.6887,2441.0
2015-10-05 11:55:00,69.24,69.36,69.21,69.35,9991.0,58.6803,58.782,58.6548,58.7735,9991.0
2015-10-05 12:00:00,69.33,69.33,69.27,69.29,2200.0,58.7565,58.7565,58.7057,58.7226,2200.0
2015-10-05 12:05:00,69.3,69.41,69.3,69.35,4800.0,58.7311,58.8243,58.7311,58.7735,4800.0
2015-10-05 12:10:00,69.36,69.36,69.24,69.27,5393.0,58.782,58.782,58.6803,58.7057,5393.0
2015-10-05 12:15:00,69.3,69.33,69.24,69.24,7191.0,58.7311,58.7565,58.6803,58.6803,7191.0
2015-10-05 12:20:00,69.25,69.25,69.17,69.18,2296.0,58.6887,58.6887,58.6209,58.6294,2296.0
2015-10-05 12:25:00,69.17,69.22,69.16,69.22,2900.0,58.6209,58.6633,58.6125,58.6633,2900.0
2015-10-05 12:30:00,69.23,69.27,69.22,69.24,3904.0,58.6718,58.7057,58.6633,58.6803,3904.0
2015-10-05 12:35:00,69.22,69.26,69.21,69.26,4200.0,58.6633,58.6972,58.6548,58.6972,4200.0
2015-10-05 12:40:00,69.27,69.34,69.26,69.34,7228.0,58.7057,58.765,58.6972,58.765,7228.0
2015-10-05 12:45:00,69.34,69.39,69.33,69.37,8584.0,58.765,58.8074,58.7565,58.7904,8584.0
2015-10-05 12:50:00,69.37,69.39,69.26,69.26,4248.0,58.7904,58.8074,58.6972,58.6972,4248.0
2015-10-05 12:55:00,69.24,69.27,69.23,69.27,3300.0,58.6803,58.7057,58.6718,58.7057,3300.0
2015-10-05 13:00:00,69.31,69.4,69.31,69.39,5530.0,58.7396,58.8159,58.7396,58.8074,5530.0
2015-10-05 13:05:00,69.39,69.44,69.38,69.42,5459.0,58.8074,58.8498,58.7989,58.8328,5459.0
2015-10-05 13:10:00,69.42,69.46,69.4,69.45,4300.0,58.8328,58.8667,58.8159,58.8582,4300.0
2015-10-05 13:15:00,69.47,69.52,69.47,69.51,4403.0,58.8752,58.9176,58.8752,58.9091,4403.0
2015-10-05 13:20:00,69.51,69.52,69.49,69.5,4001.0,58.9091,58.9176,58.8921,58.9006,4001.0
2015-10-05 13:25:00,69.46,69.48,69.42,69.42,3999.0,58.8667,58.8837,58.8328,58.8328,3999.0
2015-10-05 13:30:00,69.42,69.43,69.39,69.39,4370.0,58.8328,58.8413,58.8074,58.8074,4370.0
2015-10-05 13:35:00,69.4,69.42,69.3,69.3,17513.0,58.8159,58.8328,58.7311,58.7311,17513.0
2015-10-05 13:40:00,69.3,69.3,69.13,69.13,15286.0,58.7311,58.7311,58.587,58.587,15286.0
2015-10-05 13:45:00,69.13,69.18,69.12,69.17,9090.0,58.587,58.6294,58.5786,58.6209,9090.0
2015-10-05 13:50:00,69.16,69.18,69.11,69.16,4389.0,58.6125,58.6294,58.5701,58.6125,4389.0
2015-10-05 13:55:00,69.18,69.19,69.16,69.17,6548.0,58.6294,58.6379,58.6125,58.6209,6548.0
2015-10-05 14:00:00,69.17,69.36,69.17,69.34,35439.0,58.6209,58.782,58.6209,58.765,35439.0
2015-10-05 14:05:00,69.33,69.33,69.26,69.31,7327.0,58.7565,58.7565,58.6972,58.7396,7327.0
2015-10-05 14:10:00,69.29,69.33,69.23,69.23,8806.0,58.7226,58.7565,58.6718,58.6718,8806.0
2015-10-05 14:15:00,69.25,69.3,69.23,69.28,5269.0,58.6887,58.7311,58.6718,58.7142,5269.0
2015-10-05 14:20:00,69.29,69.32,69.28,69.31,4785.0,58.7226,58.7481,58.7142,58.7396,4785.0
2015-10-05 14:25:00,69.3,69.34,69.29,69.31,5740.0,58.7311,58.765,58.7226,58.7396,5740.0
2015-10-05 14:30:00,69.31,69.38,69.31,69.35,5763.0,58.7396,58.7989,58.7396,58.7735,5763.0
2015-10-05 14:35:00,69.34,69.35,69.32,69.33,4535.0,58.765,58.7735,58.7481,58.7565,4535.0
2015-10-05 14:40:00,69.32,69.38,69.32,69.33,6955.0,58.7481,58.7989,58.7481,58.7565,6955.0
2015-10-05 14:45:00,69.32,69.32,69.25,69.26,3800.0,58.7481,58.7481,58.6887,58.6972,3800.0
2015-10-05 14:50:00,69.25,69.25,69.19,69.19,6796.0,58.6887,58.6887,58.6379,58.6379,6796.0
2015-10-05 14:55:00,69.19,69.24,69.18,69.23,2721.0,58.6379,58.6803,58.6294,58.6718,2721.0
2015-10-05 15:00:00,69.22,69.36,69.21,69.36,8624.0,58.6633,58.782,58.6548,58.782,8624.0
2015-10-05 15:05:00,69.35,69.45,69.34,69.44,7019.0,58.7735,58.8582,58.765,58.8498,7019.0
2015-10-05 15:10:00,69.43,69.44,69.4,69.43,8790.0,58.8413,58.8498,58.8159,58.8413,8790.0
2015-10-05 15:15:00,69.42,69.42,69.39,69.39,10004.0,58.8328,58.8328,58.8074,58.8074,10004.0
2015-10-05 15:20:00,69.38,69.44,69.37,69.41,8336.0,58.7989,58.8498,58.7904,58.8243,8336.0
2015-10-05 15:25:00,69.42,69.45,69.41,69.45,7367.0,58.8328,58.8582,58.8243,58.8582,7367.0
2015-10-05 15:30:00,69.44,69.53,69.43,69.5,13400.0,58.8498,58.926,58.8413,58.9006,13400.0
2015-10-05 15:35:00,69.5,69.52,69.4,69.4,32519.0,58.9006,58.9176,58.8159,58.8159,32519.0
2015-10-05 15:40:00,69.4,69.43,69.38,69.4,23570.0,58.8159,58.8413,58.7989,58.8159,23570.0
2015-10-05 15:45:00,69.4,69.43,69.36,69.4,29967.0,58.8159,58.8413,58.782,58.8159,29967.0
2015-10-05 15:50:00,69.4,69.46,69.3,69.31,41357.0,58.8159,58.8667,58.7311,58.7396,41357.0
2015-10-05 15:55:00,69.3,69.35,69.28,69.32,57258.0,58.7311,58.7735,58.7142,58.7481,57258.0
2015-10-06 09:30:00,69.13,69.32,69.03,69.12,22203.0,58.587,58.7481,58.5023,58.5786,22203.0
2015-10-06 09:35:00,69.09,69.09,68.67,68.98,32767.0,58.5531,58.5531,58.1972,58.4599,32767.0
2015-10-06 09:40:00,68.98,69.1,68.94,69.0,14879.0,58.4599,58.5616,58.426,58.4769,14879.0
2015-10-06 09:45:00,69.03,69.15,69.01,69.15,9764.0,58.5023,58.604,58.4853,58.604,9764.0
2015-10-06 09:50:00,69.15,69.4,69.15,69.33,7896.0,58.604,58.8159,58.604,58.7565,7896.0
2015-10-06 09:55:00,69.33,69.46,69.32,69.4,13067.0,58.7565,58.8667,58.7481,58.8159,13067.0
2015-10-06 10:00:00,69.4,69.4,69.19,69.28,6845.0,58.8159,58.8159,58.6379,58.7142,6845.0
2015-10-06 10:05:00,69.25,69.37,69.19,69.36,8114.0,58.6887,58.7904,58.6379,58.782,8114.0
2015-10-06 10:10:00,69.38,69.43,69.33,69.37,11092.0,58.7989,58.8413,58.7565,58.7904,11092.0
2015-10-06 10:15:00,69.37,69.37,69.2,69.2,8961.0,58.7904,58.7904,58.6464,58.6464,8961.0
2015-10-06 10:20:00,69.23,69.27,69.18,69.21,4229.0,58.6718,58.7057,58.6294,58.6548,4229.0
2015-10-06 10:25:00,69.21,69.24,69.0,69.0,11111.0,58.6548,58.6803,58.4769,58.4769,11111.0
2015-10-06 10:30:00,69.01,69.07,68.97,69.04,3700.0,58.4853,58.5362,58.4514,58.5108,3700.0
2015-10-06 10:35:00,69.03,69.04,68.93,69.04,4113.0,58.5023,58.5108,58.4175,58.5108,4113.0
2015-10-06 10:40:00,69.02,69.12,69.01,69.12,5766.0,58.4938,58.5786,58.4853,58.5786,5766.0
2015-10-06 10:45:00,69.12,69.18,69.1,69.11,4600.0,58.5786,58.6294,58.5616,58.5701,4600.0
2015-10-06 10:50:00,69.05,69.1,69.04,69.05,4354.0,58.5192,58.5616,58.5108,58.5192,4354.0
2015-10-06 10:55:00,69.04,69.08,69.04,69.08,15700.0,58.5108,58.5447,58.5108,58.5447,15700.0
2015-10-06 11:00:00,69.07,69.1,69.05,69.07,8731.0,58.5362,58.5616,58.5192,58.5362,8731.0
2015-10-06 11:05:00,69.05,69.14,69.04,69.09,10851.0,58.5192,58.5955,58.5108,58.5531,10851.0
2015-10-06 11:10:00,69.08,69.08,69.04,69.04,11700.0,58.5447,58.5447,58.5108,58.5108,11700.0
2015-10-06 11:15:00,69.06,69.07,69.02,69.02,16632.0,58.5277,58.5362,58.4938,58.4938,16632.0
2015-10-06 11:20:00,69.01,69.01,68.92,68.94,14534.0,58.4853,58.4853,58.4091,58.426,14534.0
2015-10-06 11:25:00,68.91,68.98,68.88,68.98,3603.0,58.4006,58.4599,58.3752,58.4599,3603.0
2015-10-06 11:30:00,68.98,68.99,68.88,68.94,6104.0,58.4599,58.4684,58.3752,58.426,6104.0
2015-10-06 11:35:00,68.95,68.98,68.9,68.92,4100.0,58.4345,58.4599,58.3921,58.4091,4100.0
2015-10-06 11:40:00,68.91,69.02,68.9,68.94,3044.0,58.4006,58.4938,58.3921,58.426,3044.0
2015-10-06 11:45:00,68.95,68.98,68.9,68.93,4400.0,58.4345,58.4599,58.3921,58.4175,4400.0
2015-10-06 11:50:00,68.93,68.96,68.89,68.93,4426.0,58.4175,58.443,58.3836,58.4175,4426.0
2015-10-06 11:55:00,68.9,68.95,68.87,68.95,15615.0,58.3921,58.4345,58.3667,58.4345,15615.0
2015-10-06 12:00:00,68.93,68.97,68.93,68.95,5550.0,58.4175,58.4514,58.4175,58.4345,5550.0
2015-10-06 12:05:00,68.95,68.96,68.93,68.95,800.0,58.4345,58.443,58.4175,58.4345,800.0
2015-10-06 12:10:00,68.92,68.93,68.88,68.93,6084.0,58.4091,58.4175,58.3752,58.4175,6084.0
2015-10-06 12:15:00,68.96,68.96,68.88,68.9,2100.0,58.443,58.443,58.3752,58.3921,2100.0
2015-10-06 12:20:00,68.91,68.97,68.9,68.9,3588.0,58.4006,58.4514,58.3921,58.3921,3588.0
2015-10-06 12:25:00,68.9,68.94,68.89,68.9,5800.0,58.3921,58.426,58.3836,58.3921,5800.0
2015-10-06 12:30:00,68.91,68.95,68.85,68.86,10000.0,58.4006,58.4345,58.3497,58.3582,10000.0
2015-10-06 12:35:00,68.84,68.85,68.8,68.83,5603.0,58.3413,58.3497,58.3074,58.3328,5603.0
2015-10-06 12:40:00,68.82,68.82,68.75,68.78,15993.0,58.3243,58.3243,58.265,58.2904,15993.0
2015-10-06 12:45:00,68.78,68.84,68.76,68.77,4350.0,58.2904,58.3413,58.2735,58.2819,4350.0
2015-10-06 12:50:00,68.77,68.79,68.77,68.78,2561.0,58.2819,58.2989,58.2819,58.2904,2561.0
2015-10-06 12:55:00,68.77,68.86,68.77,68.86,2600.0,58.2819,58.3582,58.2819,58.3582,2600.0
2015-10-06 13:00:00,68.84,68.86,68.81,68.85,5640.0,58.3413,58.3582,58.3158,58.3497,5640.0
2015-10-06 13:05:00,68.87,68.88,68.81,68.88,3900.0,58.3667,58.3752,58.3158,58.3752,3900.0
2015-10-06 13:10:00,68.89,68.96,68.86,68.95,8128.0,58.3836,58.443,58.3582,58.4345,8128.0
2015-10-06 13:15:00,68.95,68.97,68.92,68.92,2800.0,58.4345,58.4514,58.4091,58.4091,2800.0
2015-10-06 13:20:00,68.94,68.96,68.94,68.94,1781.0,58.426,58.443,58.426,58.426,1781.0
2015-10-06 13:25:00,68.94,68.96,68.94,68.94,3226.0,58.426,58.443,58.426,58.426,3226.0
2015-10-06 13:30:00,68.94,69.05,68.93,69.0,78477.0,58.426,58.5192,58.4175,58.4769,78477.0
2015-10-06 13:35:00,69.02,69.1,69.02,69.09,6000.0,58.4938,58.5616,58.4938,58.5531,6000.0
2015-10-06 13:40:00,69.08,69.08,68.99,69.05,7559.0,58.5447,58.5447,58.4684,58.5192,7559.0
2015-10-06 13:45:00,69.04,69.16,69.03,69.15,8984.0,58.5108,58.6125,58.5023,58.604,8984.0
2015-10-06 13:50:00,69.16,69.17,69.06,69.15,4600.0,58.6125,58.6209,58.5277,58.604,4600.0
2015-10-06 13:55:00,69.15,69.15,69.1,69.13,6244.0,58.604,58.604,58.5616,58.587,6244.0
2015-10-06 14:00:00,69.11,69.17,69.07,69.12,5692.0,58.5701,58.6209,58.5362,58.5786,5692.0
2015-10-06 14:05:00,69.1,69.11,69.02,69.05,5150.0,58.5616,58.5701,58.4938,58.5192,5150.0
2015-10-06 14:10:00,69.06,69.16,69.06,69.16,6707.0,58.5277,58.6125,58.5277,58.6125,6707.0
2015-10-06 14:15:00,69.17,69.22,69.14,69.18,6278.0,58.6209,58.6633,58.5955,58.6294,6278.0
2015-10-06 14:20:00,69.17,69.22,69.13,69.15,7026.0,58.6209,58.6633,58.587,58.604,7026.0
2015-10-06 14:25:00,69.15,69.17,69.07,69.16,6464.0,58.604,58.6209,58.5362,58.6125,6464.0
2015-10-06 14:30:00,69.16,69.2,69.08,69.18,7036.0,58.6125,58.6464,58.5447,58.6294,7036.0
2015-10-06 14:35:00,69.19,69.2,69.16,69.2,4500.0,58.6379,58.6464,58.6125,58.6464,4500.0
2015-10-06 14:40:00,69.18,69.18,69.07,69.09,5834.0,58.6294,58.6294,58.5362,58.5531,5834.0
2015-10-06 14:45:00,69.09,69.17,69.02,69.11,9135.0,58.5531,58.6209,58.4938,58.5701,9135.0
2015-10-06 14:50:00,69.11,69.16,69.01,69.07,7626.0,58.5701,58.6125,58.4853,58.5362,7626.0
2015-10-06 14:55:00,69.07,69.07,68.93,69.04,10494.0,58.5362,58.5362,58.4175,58.5108,10494.0
2015-10-06 15:00:00,69.05,69.1,68.99,69.07,13512.0,58.5192,58.5616,58.4684,58.5362,13512.0
2015-10-06 15:05:00,69.06,69.16,69.06,69.12,15213.0,58.5277,58.6125,58.5277,58.5786,15213.0
2015-10-06 15:10:00,69.11,69.15,69.07,69.1,30785.0,58.5701,58.604,58.5362,58.5616,30785.0
2015-10-06 15:15:00,69.1,69.15,69.08,69.14,16311.0,58.5616,58.604,58.5447,58.5955,16311.0
2015-10-06 15:20:00,69.13,69.2,69.06,69.19,14080.0,58.587,58.6464,58.5277,58.6379,14080.0
2015-10-06 15:25:00,69.19,69.21,69.14,69.19,13200.0,58.6379,58.6548,58.5955,58.6379,13200.0
2015-10-06 15:30:00,69.18,69.27,69.18,69.25,23625.0,58.6294,58.7057,58.6294,58.6887,23625.0
2015-10-06 15:35:00,69.25,69.27,69.19,69.25,33874.0,58.6887,58.7057,58.6379,58.6887,33874.0
2015-10-06 15:40:00,69.25,69.34,69.21,69.31,44935.0,58.6887,58.765,58.6548,58.7396,44935.0
2015-10-06 15:45:00,69.31,69.36,69.29,69.32,35682.0,58.7396,58.782,58.7226,58.7481,35682.0
2015-10-06 15:50:00,69.3,69.44,69.3,69.44,65333.0,58.7311,58.8498,58.7311,58.8498,65333.0
2015-10-06 15:55:00,69.44,69.46,69.4,69.44,110352.0,58.8498,58.8667,58.8159,58.8498,110352.0
2015-10-07 09:30:00,69.82,70.21,69.66,69.96,19517.0,59.1718,59.5023,59.0362,59.2905,19517.0
2015-10-07 09:35:00,69.95,70.2,69.92,70.2,9948.0,59.282,59.4939,59.2566,59.4939,9948.0
2015-10-07 09:40:00,70.2,70.24,69.89,69.89,11709.0,59.4939,59.5278,59.2311,59.2311,11709.0
2015-10-07 09:45:00,69.92,70.05,69.92,70.05,12177.0,59.2566,59.3667,59.2566,59.3667,12177.0
2015-10-07 09:50:00,70.05,70.12,69.98,70.06,16262.0,59.3667,59.4261,59.3074,59.3752,16262.0
2015-10-07 09:55:00,70.07,70.21,70.05,70.18,18210.0,59.3837,59.5023,59.3667,59.4769,18210.0
2015-10-07 10:00:00,70.17,70.28,70.15,70.21,22231.0,59.4684,59.5617,59.4515,59.5023,22231.0
2015-10-07 10:05:00,70.21,70.21,70.08,70.1,16003.0,59.5023,59.5023,59.3922,59.4091,16003.0
2015-10-07 10:10:00,70.1,70.18,70.07,70.16,17235.0,59.4091,59.4769,59.3837,59.46,17235.0
2015-10-07 10:15:00,70.15,70.16,70.08,70.09,9603.0,59.4515,59.46,59.3922,59.4006,9603.0
2015-10-07 10:20:00,70.07,70.1,70.02,70.07,9601.0,59.3837,59.4091,59.3413,59.3837,9601.0
2015-10-07 10:25:00,70.07,70.12,70.02,70.07,8010.0,59.3837,59.4261,59.3413,59.3837,8010.0
2015-10-07 10:30:00,70.07,70.07,70.03,70.06,8657.0,59.3837,59.3837,59.3498,59.3752,8657.0
2015-10-07 10:35:00,70.05,70.05,69.91,69.95,12898.0,59.3667,59.3667,59.2481,59.282,12898.0
2015-10-07 10:40:00,69.94,69.98,69.87,69.97,13577.0,59.2735,59.3074,59.2142,59.2989,13577.0
2015-10-07 10:45:00,69.98,70.05,69.87,69.87,11280.0,59.3074,59.3667,59.2142,59.2142,11280.0
2015-10-07 10:50:00,69.88,69.91,69.78,69.85,11254.0,59.2227,59.2481,59.1379,59.1972,11254.0
2015-10-07 10:55:00,69.86,69.91,69.84,69.84,3504.0,59.2057,59.2481,59.1888,59.1888,3504.0
2015-10-07 11:00:00,69.82,69.82,69.68,69.68,35381.0,59.1718,59.1718,59.0532,59.0532,35381.0
2015-10-07 11:05:00,69.68,69.72,69.6,69.65,9550.0,59.0532,59.0871,58.9854,59.0277,9550.0
2015-10-07 11:10:00,69.64,69.64,69.53,69.53,5820.0,59.0193,59.0193,58.926,58.926,5820.0
2015-10-07 11:15:00,69.51,69.53,69.4,69.49,9713.0,58.9091,58.926,58.8159,58.8921,9713.0
2015-10-07 11:20:00,69.46,69.48,69.41,69.42,5515.0,58.8667,58.8837,58.8243,58.8328,5515.0
2015-10-07 11:25:00,69.36,69.42,69.36,69.42,5789.0,58.782,58.8328,58.782,58.8328,5789.0
2015-10-07 11:30:00,69.41,69.52,69.39,69.49,4085.0,58.8243,58.9176,58.8074,58.8921,4085.0
2015-10-07 11:35:00,69.51,69.56,69.44,69.54,5800.0,58.9091,58.9515,58.8498,58.9345,5800.0
2015-10-07 11:40:00,69.52,69.53,69.43,69.45,7000.0,58.9176,58.926,58.8413,58.8582,7000.0
2015-10-07 11:45:00,69.48,69.65,69.45,69.49,6075.0,58.8837,59.0277,58.8582,58.8921,6075.0
2015-10-07 11:50:00,69.5,69.62,69.5,69.61,4078.0,58.9006,59.0023,58.9006,58.9938,4078.0
2015-10-07 11:55:00,69.62,69.73,69.62,69.72,4772.0,59.0023,59.0955,59.0023,59.0871,4772.0
2015-10-07 12:00:00,69.73,69.73,69.53,69.55,31387.0,59.0955,59.0955,58.926,58.943,31387.0
2015-10-07 12:05:00,69.56,69.63,69.51,69.55,6060.0,58.9515,59.0108,58.9091,58.943,6060.0
2015-10-07 12:10:00,69.56,69.6,69.53,69.56,4203.0,58.9515,58.9854,58.926,58.9515,4203.0
2015-10-07 12:15:00,69.52,69.61,69.47,69.61,6171.0,58.9176,58.9938,58.8752,58.9938,6171.0
2015-10-07 12:20:00,69.6,69.61,69.53,69.53,3793.0,58.9854,58.9938,58.926,58.926,3793.0
2015-10-07 12:25:00,69.5,69.53,69.39,69.42,4700.0,58.9006,58.926,58.8074,58.8328,4700.0
2015-10-07 12:30:00,69.43,69.48,69.42,69.45,5898.0,58.8413,58.8837,58.8328,58.8582,5898.0
2015-10-07 12:35:00,69.45,69.52,69.45,69.47,5876.0,58.8582,58.9176,58.8582,58.8752,5876.0
2015-10-07 12:40:00,69.46,69.59,69.44,69.59,5569.0,58.8667,58.9769,58.8498,58.9769,5569.0
2015-10-07 12:45:00,69.66,69.68,69.59,69.64,6100.0,59.0362,59.0532,58.9769,59.0193,6100.0
2015-10-07 12:50:00,69.65,69.67,69.57,69.63,7760.0,59.0277,59.0447,58.9599,59.0108,7760.0
2015-10-07 12:55:00,69.68,69.73,69.66,69.66,3119.0,59.0532,59.0955,59.0362,59.0362,3119.0
2015-10-07 13:00:00,69.67,69.71,69.6,69.6,7948.0,59.0447,59.0786,58.9854,58.9854,7948.0
2015-10-07 13:05:00,69.62,69.72,69.62,69.72,7325.0,59.0023,59.0871,59.0023,59.0871,7325.0
2015-10-07 13:10:00,69.73,69.79,69.71,69.71,6945.0,59.0955,59.1464,59.0786,59.0786,6945.0
2015-10-07 13:15:00,69.73,69.73,69.67,69.68,5201.0,59.0955,59.0955,59.0447,59.0532,5201.0
2015-10-07 13:20:00,69.69,69.76,69.68,69.75,7201.0,59.0616,59.121,59.0532,59.1125,7201.0
2015-10-07 13:25:00,69.74,69.79,69.7,69.7,4750.0,59.104,59.1464,59.0701,59.0701,4750.0
2015-10-07 13:30:00,69.7,69.79,69.7,69.77,10051.0,59.0701,59.1464,59.0701,59.1294,10051.0
2015-10-07 13:35:00,69.78,69.81,69.74,69.76,31300.0,59.1379,59.1633,59.104,59.121,31300.0
2015-10-07 13:40:00,69.76,69.89,69.74,69.86,11792.0,59.121,59.2311,59.104,59.2057,11792.0
2015-10-07 13:45:00,69.88,69.97,69.85,69.91,8184.0,59.2227,59.2989,59.1972,59.2481,8184.0
2015-10-07 13:50:00,69.9,69.9,69.83,69.89,5366.0,59.2396,59.2396,59.1803,59.2311,5366.0
2015-10-07 13:55:00,69.9,69.96,69.87,69.87,8839.0,59.2396,59.2905,59.2142,59.2142,8839.0
2015-10-07 14:00:00,69.89,70.05,69.89,70.05,22819.0,59.2311,59.3667,59.2311,59.3667,22819.0
2015-10-07 14:05:00,70.05,70.09,70.02,70.07,9409.0,59.3667,59.4006,59.3413,59.3837,9409.0
2015-10-07 14:10:00,70.05,70.05,69.9,69.91,8041.0,59.3667,59.3667,59.2396,59.2481,8041.0
2015-10-07 14:15:00,69.91,69.94,69.83,69.84,11807.0,59.2481,59.2735,59.1803,59.1888,11807.0
2015-10-07 14:20:00,69.84,69.84,69.78,69.84,9271.0,59.1888,59.1888,59.1379,59.1888,9271.0
2015-10-07 14:25:00,69.84,69.88,69.8,69.88,11264.0,59.1888,59.2227,59.1549,59.2227,11264.0
2015-10-07 14:30:00,69.89,69.98,69.81,69.81,9301.0,59.2311,59.3074,59.1633,59.1633,9301.0
2015-10-07 14:35:00,69.83,69.88,69.78,69.83,9799.0,59.1803,59.2227,59.1379,59.1803,9799.0
2015-10-07 14:40:00,69.83,69.92,69.83,69.87,9204.0,59.1803,59.2566,59.1803,59.2142,9204.0
2015-10-07 14:45:00,69.87,69.87,69.77,69.77,8775.0,59.2142,59.2142,59.1294,59.1294,8775.0
2015-10-07 14:50:00,69.8,69.81,69.72,69.78,13039.0,59.1549,59.1633,59.0871,59.1379,13039.0
2015-10-07 14:55:00,69.79,69.83,69.73,69.73,12567.0,59.1464,59.1803,59.0955,59.0955,12567.0
2015-10-07 15:00:00,69.73,69.88,69.73,69.83,13268.0,59.0955,59.2227,59.0955,59.1803,13268.0
2015-10-07 15:05:00,69.83,69.86,69.75,69.76,12339.0,59.1803,59.2057,59.1125,59.121,12339.0
2015-10-07 15:10:00,69.75,69.85,69.75,69.79,21685.0,59.1125,59.1972,59.1125,59.1464,21685.0
2015-10-07 15:15:00,69.8,70.0,69.79,69.98,18324.0,59.1549,59.3244,59.1464,59.3074,18324.0
2015-10-07 15:20:00,69.98,69.99,69.88,69.95,17913.0,59.3074,59.3159,59.2227,59.282,17913.0
2015-10-07 15:25:00,69.94,70.0,69.91,69.93,17620.0,59.2735,59.3244,59.2481,59.265,17620.0
2015-10-07 15:30:00,69.94,70.01,69.93,69.96,23063.0,59.2735,59.3328,59.265,59.2905,23063.0
2015-10-07 15:35:00,69.97,70.01,69.95,70.0,21644.0,59.2989,59.3328,59.282,59.3244,21644.0
2015-10-07 15:40:00,70.0,70.12,69.97,70.12,26242.0,59.3244,59.4261,59.2989,59.4261,26242.0
2015-10-07 15:45:00,70.12,70.13,69.94,69.98,31897.0,59.4261,59.4345,59.2735,59.3074,31897.0
2015-10-07 15:50:00,69.98,70.01,69.95,69.99,34600.0,59.3074,59.3328,59.282,59.3159,34600.0
2015-10-07 15:55:00,70.0,70.14,69.99,70.14,63146.0,59.3244,59.443,59.3159,59.443,63146.0
2015-10-08 09:30:00,70.1,70.38,70.0,70.11,23533.0,59.4091,59.6464,59.3244,59.4176,23533.0
2015-10-08 09:35:00,70.14,70.3,70.07,70.18,18419.0,59.443,59.5786,59.3837,59.4769,18419.0
2015-10-08 09:40:00,70.17,70.17,69.95,70.03,4630.0,59.4684,59.4684,59.282,59.3498,4630.0
2015-10-08 09:45:00,70.06,70.12,70.04,70.1,57600.0,59.3752,59.4261,59.3583,59.4091,57600.0
2015-10-08 09:50:00,70.12,70.22,70.11,70.21,11420.0,59.4261,59.5108,59.4176,59.5023,11420.0
2015-10-08 09:55:00,70.16,70.22,70.11,70.21,58589.0,59.46,59.5108,59.4176,59.5023,58589.0
2015-10-08 10:00:00,70.2,70.4,70.2,70.38,7392.0,59.4939,59.6634,59.4939,59.6464,7392.0
2015-10-08 10:05:00,70.38,70.43,70.35,70.39,20941.0,59.6464,59.6888,59.621,59.6549,20941.0
2015-10-08 10:10:00,70.37,70.4,70.31,70.36,6900.0,59.6379,59.6634,59.5871,59.6295,6900.0
2015-10-08 10:15:00,70.33,70.41,70.32,70.41,2800.0,59.604,59.6718,59.5956,59.6718,2800.0
2015-10-08 10:20:00,70.37,70.44,70.35,70.42,4550.0,59.6379,59.6973,59.621,59.6803,4550.0
2015-10-08 10:25:00,70.43,70.46,70.41,70.43,15595.0,59.6888,59.7142,59.6718,59.6888,15595.0
2015-10-08 10:30:00,70.43,70.5,70.43,70.46,4000.0,59.6888,59.7481,59.6888,59.7142,4000.0
2015-10-08 10:35:00,70.5,70.57,70.48,70.57,6493.0,59.7481,59.8074,59.7312,59.8074,6493.0
2015-10-08 10:40:00,70.57,70.6,70.51,70.52,7914.0,59.8074,59.8329,59.7566,59.7651,7914.0
2015-10-08 10:45:00,70.53,70.58,70.48,70.48,14626.0,59.7735,59.8159,59.7312,59.7312,14626.0
2015-10-08 10:50:00,70.47,70.49,70.36,70.38,9789.0,59.7227,59.7396,59.6295,59.6464,9789.0
2015-10-08 10:55:00,70.35,70.37,70.29,70.3,61895.0,59.621,59.6379,59.5701,59.5786,61895.0
2015-10-08 11:00:00,70.3,70.32,70.17,70.18,11699.0,59.5786,59.5956,59.4684,59.4769,11699.0
2015-10-08 11:05:00,70.19,70.2,70.09,70.11,16576.0,59.4854,59.4939,59.4006,59.4176,16576.0
2015-10-08 11:10:00,70.14,70.18,70.05,70.11,17366.0,59.443,59.4769,59.3667,59.4176,17366.0
2015-10-08 11:15:00,70.1,70.1,70.0,70.02,13513.0,59.4091,59.4091,59.3244,59.3413,13513.0
2015-10-08 11:20:00,70.02,70.18,70.0,70.11,18452.0,59.3413,59.4769,59.3244,59.4176,18452.0
2015-10-08 11:25:00,70.11,70.15,70.05,70.05,16875.0,59.4176,59.4515,59.3667,59.3667,16875.0
2015-10-08 11:30:00,70.04,70.16,69.97,70.13,30794.0,59.3583,59.46,59.2989,59.4345,30794.0
2015-10-08 11:35:00,70.13,70.14,70.1,70.12,31355.0,59.4345,59.443,59.4091,59.4261,31355.0
2015-10-08 11:40:00,70.12,70.2,70.11,70.2,222983.0,59.4261,59.4939,59.4176,59.4939,222983.0
2015-10-08 11:45:00,70.2,70.2,70.16,70.17,5300.0,59.4939,59.4939,59.46,59.4684,5300.0
2015-10-08 11:50:00,70.18,70.21,70.16,70.16,8284.0,59.4769,59.5023,59.46,59.46,8284.0
2015-10-08 11:55:00,70.17,70.27,70.17,70.25,4000.0,59.4684,59.5532,59.4684,59.5362,4000.0
2015-10-08 12:00:00,70.22,70.25,70.2,70.25,2307.0,59.5108,59.5362,59.4939,59.5362,2307.0
2015-10-08 12:05:00,70.23,70.24,70.22,70.24,2070.0,59.5193,59.5278,59.5108,59.5278,2070.0
2015-10-08 12:10:00,70.25,70.33,70.24,70.32,4259.0,59.5362,59.604,59.5278,59.5956,4259.0
2015-10-08 12:15:00,70.33,70.41,70.33,70.37,2315.0,59.604,59.6718,59.604,59.6379,2315.0
2015-10-08 12:20:00,70.38,70.41,70.37,70.38,6160.0,59.6464,59.6718,59.6379,59.6464,6160.0
2015-10-08 12:25:00,70.39,70.59,70.35,70.49,32796.0,59.6549,59.8244,59.621,59.7396,32796.0
2015-10-08 12:30:00,70.47,70.49,70.44,70.45,9741.0,59.7227,59.7396,59.6973,59.7057,9741.0
2015-10-08 12:35:00,70.46,70.47,70.44,70.45,8441.0,59.7142,59.7227,59.6973,59.7057,8441.0
2015-10-08 12:40:00,70.45,70.45,70.42,70.43,10112.0,59.7057,59.7057,59.6803,59.6888,10112.0
2015-10-08 12:45:00,70.43,70.45,70.3,70.32,21274.0,59.6888,59.7057,59.5786,59.5956,21274.0
2015-10-08 12:50:00,70.33,70.35,70.3,70.33,9511.0,59.604,59.621,59.5786,59.604,9511.0
2015-10-08 12:55:00,70.33,70.33,70.29,70.3,8511.0,59.604,59.604,59.5701,59.5786,8511.0
2015-10-08 13:00:00,70.3,70.33,70.18,70.18,8727.0,59.5786,59.604,59.4769,59.4769,8727.0
2015-10-08 13:05:00,70.19,70.22,70.14,70.14,5900.0,59.4854,59.5108,59.443,59.443,5900.0
2015-10-08 13:10:00,70.15,70.26,70.12,70.21,18767.0,59.4515,59.5447,59.4261,59.5023,18767.0
2015-10-08 13:15:00,70.2,70.24,70.17,70.2,9869.0,59.4939,59.5278,59.4684,59.4939,9869.0
2015-10-08 13:20:00,70.19,70.19,70.12,70.16,6987.0,59.4854,59.4854,59.4261,59.46,6987.0
2015-10-08 13:25:00,70.15,70.2,70.15,70.16,4525.0,59.4515,59.4939,59.4515,59.46,4525.0
2015-10-08 13:30:00,70.17,70.25,70.16,70.23,7830.0,59.4684,59.5362,59.46,59.5193,7830.0
2015-10-08 13:35:00,70.25,70.27,70.23,70.26,2900.0,59.5362,59.5532,59.5193,59.5447,2900.0
2015-10-08 13:40:00,70.27,70.34,70.26,70.33,15300.0,59.5532,59.6125,59.5447,59.604,15300.0
2015-10-08 13:45:00,70.33,70.38,70.33,70.36,4255.0,59.604,59.6464,59.604,59.6295,4255.0
2015-10-08 13:50:00,70.36,70.41,70.33,70.4,3600.0,59.6295,59.6718,59.604,59.6634,3600.0
2015-10-08 13:55:00,70.41,70.48,70.4,70.48,3400.0,59.6718,59.7312,59.6634,59.7312,3400.0
2015-10-08 14:00:00,70.45,70.76,70.44,70.65,65509.0,59.7057,59.9685,59.6973,59.8752,65509.0
2015-10-08 14:05:00,70.61,70.67,70.45,70.53,8940.0,59.8413,59.8922,59.7057,59.7735,8940.0
2015-10-08 14:10:00,70.54,70.68,70.52,70.63,5847.0,59.782,59.9007,59.7651,59.8583,5847.0
2015-10-08 14:15:00,70.61,70.61,70.53,70.55,3845.0,59.8413,59.8413,59.7735,59.7905,3845.0
2015-10-08 14:20:00,70.52,70.6,70.49,70.59,6603.0,59.7651,59.8329,59.7396,59.8244,6603.0
2015-10-08 14:25:00,70.61,70.61,70.53,70.59,7070.0,59.8413,59.8413,59.7735,59.8244,7070.0
2015-10-08 14:30:00,70.59,70.73,70.59,70.71,7600.0,59.8244,59.943,59.8244,59.9261,7600.0
2015-10-08 14:35:00,70.7,70.76,70.66,70.75,5895.0,59.9176,59.9685,59.8837,59.96,5895.0
2015-10-08 14:40:00,70.77,70.87,70.77,70.84,5967.0,59.9769,60.0617,59.9769,60.0363,5967.0
2015-10-08 14:45:00,70.84,70.88,70.8,70.88,5831.0,60.0363,60.0702,60.0024,60.0702,5831.0
2015-10-08 14:50:00,70.86,70.9,70.82,70.83,10030.0,60.0532,60.0871,60.0193,60.0278,10030.0
2015-10-08 14:55:00,70.85,71.0,70.82,70.97,7442.0,60.0447,60.1719,60.0193,60.1464,7442.0
2015-10-08 15:00:00,70.93,71.07,70.93,70.97,12663.0,60.1125,60.2312,60.1125,60.1464,12663.0
2015-10-08 15:05:00,70.97,71.04,70.93,71.03,20130.0,60.1464,60.2058,60.1125,60.1973,20130.0
2015-10-08 15:10:00,71.04,71.15,71.03,71.13,8100.0,60.2058,60.299,60.1973,60.282,8100.0
2015-10-08 15:15:00,71.14,71.23,71.14,71.21,10776.0,60.2905,60.3668,60.2905,60.3498,10776.0
2015-10-08 15:20:00,71.22,71.3,71.22,71.24,37008.0,60.3583,60.4261,60.3583,60.3753,37008.0
2015-10-08 15:25:00,71.24,71.33,71.24,71.26,15782.0,60.3753,60.4515,60.3753,60.3922,15782.0
2015-10-08 15:30:00,71.27,71.3,71.22,71.22,23553.0,60.4007,60.4261,60.3583,60.3583,23553.0
2015-10-08 15:35:00,71.22,71.27,71.12,71.12,30290.0,60.3583,60.4007,60.2736,60.2736,30290.0
2015-10-08 15:40:00,71.12,71.24,71.12,71.24,20047.0,60.2736,60.3753,60.2736,60.3753,20047.0
2015-10-08 15:45:00,71.25,71.36,71.24,71.31,24686.0,60.3837,60.477,60.3753,60.4346,24686.0
2015-10-08 15:50:00,71.31,71.34,71.27,71.33,36206.0,60.4346,60.46,60.4007,60.4515,36206.0
2015-10-08 15:55:00,71.33,71.38,71.26,71.31,59428.0,60.4515,60.4939,60.3922,60.4346,59428.0
2015-10-09 09:30:00,71.26,71.65,71.16,71.16,13019.0,60.3922,60.7227,60.3075,60.3075,13019.0
2015-10-09 09:35:00,71.24,71.29,71.17,71.26,3925.0,60.3753,60.4176,60.3159,60.3922,3925.0
2015-10-09 09:40:00,71.27,71.42,71.24,71.39,1900.0,60.4007,60.5278,60.3753,60.5024,1900.0
2015-10-09 09:45:00,71.35,71.39,71.29,71.34,5737.0,60.4685,60.5024,60.4176,60.46,5737.0
2015-10-09 09:50:00,71.38,71.44,71.36,71.36,3372.0,60.4939,60.5447,60.477,60.477,3372.0
2015-10-09 09:55:00,71.35,71.35,71.23,71.29,4000.0,60.4685,60.4685,60.3668,60.4176,4000.0
2015-10-09 10:00:00,71.29,71.32,71.11,71.16,7292.0,60.4176,60.4431,60.2651,60.3075,7292.0
2015-10-09 10:05:00,71.16,71.17,71.07,71.07,8850.0,60.3075,60.3159,60.2312,60.2312,8850.0
2015-10-09 10:10:00,71.09,71.09,70.95,70.95,4813.0,60.2481,60.2481,60.1295,60.1295,4813.0
2015-10-09 10:15:00,70.95,70.97,70.88,70.93,29796.0,60.1295,60.1464,60.0702,60.1125,29796.0
2015-10-09 10:20:00,70.91,70.91,70.82,70.82,12898.0,60.0956,60.0956,60.0193,60.0193,12898.0
2015-10-09 10:25:00,70.83,70.9,70.81,70.82,9703.0,60.0278,60.0871,60.0108,60.0193,9703.0
2015-10-09 10:30:00,70.8,70.93,70.8,70.93,15005.0,60.0024,60.1125,60.0024,60.1125,15005.0
2015-10-09 10:35:00,70.91,70.94,70.83,70.89,11703.0,60.0956,60.121,60.0278,60.0786,11703.0
2015-10-09 10:40:00,70.9,70.93,70.89,70.93,11565.0,60.0871,60.1125,60.0786,60.1125,11565.0
2015-10-09 10:45:00,70.95,70.98,70.88,70.88,25322.0,60.1295,60.1549,60.0702,60.0702,25322.0
2015-10-09 10:50:00,70.88,70.9,70.81,70.88,22437.0,60.0702,60.0871,60.0108,60.0702,22437.0
2015-10-09 10:55:00,70.89,71.01,70.86,71.01,32200.0,60.0786,60.1803,60.0532,60.1803,32200.0
2015-10-09 11:00:00,70.99,71.0,70.85,70.87,12273.0,60.1634,60.1719,60.0447,60.0617,12273.0
2015-10-09 11:05:00,70.84,70.89,70.8,70.8,6747.0,60.0363,60.0786,60.0024,60.0024,6747.0
2015-10-09 11:10:00,70.8,70.83,70.74,70.8,13779.0,60.0024,60.0278,59.9515,60.0024,13779.0
2015-10-09 11:15:00,70.81,70.84,70.75,70.77,17914.0,60.0108,60.0363,59.96,59.9769,17914.0
2015-10-09 11:20:00,70.77,70.81,70.75,70.76,46050.0,59.9769,60.0108,59.96,59.9685,46050.0
2015-10-09 11:25:00,70.75,70.76,70.66,70.72,14078.0,59.96,59.9685,59.8837,59.9346,14078.0
2015-10-09 11:30:00,70.72,70.78,70.72,70.72,3555.0,59.9346,59.9854,59.9346,59.9346,3555.0
2015-10-09 11:35:00,70.71,70.71,70.62,70.64,8530.0,59.9261,59.9261,59.8498,59.8668,8530.0
2015-10-09 11:40:00,70.63,70.64,70.57,70.58,5220.0,59.8583,59.8668,59.8074,59.8159,5220.0
2015-10-09 11:45:00,70.58,70.59,70.55,70.56,16107.0,59.8159,59.8244,59.7905,59.799,16107.0
2015-10-09 11:50:00,70.57,70.65,70.56,70.58,4600.0,59.8074,59.8752,59.799,59.8159,4600.0
2015-10-09 11:55:00,70.59,70.68,70.59,70.66,5000.0,59.8244,59.9007,59.8244,59.8837,5000.0
2015-10-09 12:00:00,70.66,70.67,70.6,70.62,9547.0,59.8837,59.8922,59.8329,59.8498,9547.0
2015-10-09 12:05:00,70.63,70.63,70.58,70.59,3108.0,59.8583,59.8583,59.8159,59.8244,3108.0
2015-10-09 12:10:00,70.58,70.61,70.43,70.47,21641.0,59.8159,59.8413,59.6888,59.7227,21641.0
2015-10-09 12:15:00,70.49,70.49,70.17,70.37,37278.0,59.7396,59.7396,59.4684,59.6379,37278.0
2015-10-09 12:20:00,70.39,70.45,70.37,70.37,6586.0,59.6549,59.7057,59.6379,59.6379,6586.0
2015-10-09 12:25:00,70.39,70.42,70.39,70.39,3201.0,59.6549,59.6803,59.6549,59.6549,3201.0
2015-10-09 12:30:00,70.42,70.42,70.3,70.3,2509.0,59.6803,59.6803,59.5786,59.5786,2509.0
2015-10-09 12:35:00,70.31,70.4,70.31,70.4,3703.0,59.5871,59.6634,59.5871,59.6634,3703.0
2015-10-09 12:40:00,70.39,70.39,70.19,70.19,9136.0,59.6549,59.6549,59.4854,59.4854,9136.0
2015-10-09 12:45:00,70.21,70.3,70.18,70.29,12151.0,59.5023,59.5786,59.4769,59.5701,12151.0
2015-10-09 12:50:00,70.28,70.32,70.27,70.3,2450.0,59.5617,59.5956,59.5532,59.5786,2450.0
2015-10-09 12:55:00,70.31,70.34,70.3,70.32,4559.0,59.5871,59.6125,59.5786,59.5956,4559.0
2015-10-09 13:00:00,70.32,70.35,70.28,70.28,4414.0,59.5956,59.621,59.5617,59.5617,4414.0
2015-10-09 13:05:00,70.25,70.27,70.17,70.17,9001.0,59.5362,59.5532,59.4684,59.4684,9001.0
2015-10-09 13:10:00,70.17,70.17,70.12,70.14,3697.0,59.4684,59.4684,59.4261,59.443,3697.0
2015-10-09 13:15:00,70.14,70.2,70.13,70.19,2722.0,59.443,59.4939,59.4345,59.4854,2722.0
2015-10-09 13:20:00,70.2,70.23,70.2,70.21,2021.0,59.4939,59.5193,59.4939,59.5023,2021.0
2015-10-09 13:25:00,70.23,70.25,70.2,70.21,4030.0,59.5193,59.5362,59.4939,59.5023,4030.0
2015-10-09 13:30:00,70.21,70.21,70.13,70.14,4952.0,59.5023,59.5023,59.4345,59.443,4952.0
2015-10-09 13:35:00,70.13,70.2,70.1,70.18,4793.0,59.4345,59.4939,59.4091,59.4769,4793.0
2015-10-09 13:40:00,70.16,70.2,70.13,70.2,6280.0,59.46,59.4939,59.4345,59.4939,6280.0
2015-10-09 13:45:00,70.2,70.26,70.2,70.2,3992.0,59.4939,59.5447,59.4939,59.4939,3992.0
2015-10-09 13:50:00,70.2,70.21,70.16,70.18,7231.0,59.4939,59.5023,59.46,59.4769,7231.0
2015-10-09 13:55:00,70.19,70.23,70.17,70.22,7005.0,59.4854,59.5193,59.4684,59.5108,7005.0
2015-10-09 14:00:00,70.23,70.26,70.22,70.24,3281.0,59.5193,59.5447,59.5108,59.5278,3281.0
2015-10-09 14:05:00,70.24,70.29,70.22,70.24,12464.0,59.5278,59.5701,59.5108,59.5278,12464.0
2015-10-09 14:10:00,70.24,70.33,70.24,70.32,7784.0,59.5278,59.604,59.5278,59.5956,7784.0
2015-10-09 14:15:00,70.33,70.33,70.28,70.3,9851.0,59.604,59.604,59.5617,59.5786,9851.0
2015-10-09 14:20:00,70.31,70.33,70.29,70.32,7971.0,59.5871,59.604,59.5701,59.5956,7971.0
2015-10-09 14:25:00,70.31,70.39,70.29,70.36,14724.0,59.5871,59.6549,59.5701,59.6295,14724.0
2015-10-09 14:30:00,70.35,70.35,70.27,70.3,11400.0,59.621,59.621,59.5532,59.5786,11400.0
2015-10-09 14:35:00,70.3,70.33,70.29,70.3,12249.0,59.5786,59.604,59.5701,59.5786,12249.0
2015-10-09 14:40:00,70.31,70.34,70.25,70.26,20920.0,59.5871,59.6125,59.5362,59.5447,20920.0
2015-10-09 14:45:00,70.26,70.34,70.26,70.34,11326.0,59.5447,59.6125,59.5447,59.6125,11326.0
2015-10-09 14:50:00,70.33,70.35,70.28,70.3,13823.0,59.604,59.621,59.5617,59.5786,13823.0
2015-10-09 14:55:00,70.31,70.33,70.29,70.31,9620.0,59.5871,59.604,59.5701,59.5871,9620.0
2015-10-09 15:00:00,70.32,70.34,70.3,70.34,7052.0,59.5956,59.6125,59.5786,59.6125,7052.0
2015-10-09 15:05:00,70.35,70.38,70.33,70.36,12975.0,59.621,59.6464,59.604,59.6295,12975.0
2015-10-09 15:10:00,70.37,70.37,70.3,70.33,10910.0,59.6379,59.6379,59.5786,59.604,10910.0
2015-10-09 15:15:00,70.33,70.34,70.3,70.3,12578.0,59.604,59.6125,59.5786,59.5786,12578.0
2015-10-09 15:20:00,70.31,70.39,70.3,70.39,17355.0,59.5871,59.6549,59.5786,59.6549,17355.0
2015-10-09 15:25:00,70.39,70.45,70.37,70.44,8928.0,59.6549,59.7057,59.6379,59.6973,8928.0
2015-10-09 15:30:00,70.46,70.53,70.45,70.52,21274.0,59.7142,59.7735,59.7057,59.7651,21274.0
2015-10-09 15:35:00,70.51,70.57,70.5,70.52,15743.0,59.7566,59.8074,59.7481,59.7651,15743.0
2015-10-09 15:40:00,70.52,70.55,70.48,70.55,15324.0,59.7651,59.7905,59.7312,59.7905,15324.0
2015-10-09 15:45:00,70.56,70.58,70.52,70.57,44731.0,59.799,59.8159,59.7651,59.8074,44731.0
2015-10-09 15:50:00,70.56,70.57,70.45,70.46,42180.0,59.799,59.8074,59.7057,59.7142,42180.0
2015-10-09 15:55:00,70.46,70.52,70.46,70.48,127773.0,59.7142,59.7651,59.7142,59.7312,127773.0
2015-10-12 09:30:00,70.5,70.7,70.27,70.51,8698.0,59.7481,59.9176,59.5532,59.7566,8698.0
2015-10-12 09:35:00,70.5,70.63,70.5,70.56,2805.0,59.7481,59.8583,59.7481,59.799,2805.0
2015-10-12 09:40:00,70.62,70.69,70.62,70.69,3593.0,59.8498,59.9091,59.8498,59.9091,3593.0
2015-10-12 09:45:00,70.67,70.77,70.64,70.64,7500.0,59.8922,59.9769,59.8668,59.8668,7500.0
2015-10-12 09:50:00,70.69,70.71,70.6,70.6,4568.0,59.9091,59.9261,59.8329,59.8329,4568.0
2015-10-12 09:55:00,70.6,70.74,70.58,70.74,2700.0,59.8329,59.9515,59.8159,59.9515,2700.0
2015-10-12 10:00:00,70.77,70.77,70.65,70.72,3639.0,59.9769,59.9769,59.8752,59.9346,3639.0
2015-10-12 10:05:00,70.72,70.75,70.65,70.67,4501.0,59.9346,59.96,59.8752,59.8922,4501.0
2015-10-12 10:10:00,70.66,70.74,70.66,70.73,5525.0,59.8837,59.9515,59.8837,59.943,5525.0
2015-10-12 10:15:00,70.73,70.76,70.65,70.66,4100.0,59.943,59.9685,59.8752,59.8837,4100.0
2015-10-12 10:20:00,70.64,70.7,70.58,70.61,13448.0,59.8668,59.9176,59.8159,59.8413,13448.0
2015-10-12 10:25:00,70.59,70.69,70.57,70.67,13934.0,59.8244,59.9091,59.8074,59.8922,13934.0
2015-10-12 10:30:00,70.65,70.73,70.65,70.72,6019.0,59.8752,59.943,59.8752,59.9346,6019.0
2015-10-12 10:35:00,70.73,70.82,70.71,70.82,5514.0,59.943,60.0193,59.9261,60.0193,5514.0
2015-10-12 10:40:00,70.82,70.85,70.78,70.79,3978.0,60.0193,60.0447,59.9854,59.9939,3978.0
2015-10-12 10:45:00,70.83,70.86,70.78,70.86,7639.0,60.0278,60.0532,59.9854,60.0532,7639.0
2015-10-12 10:50:00,70.87,70.9,70.82,70.82,2734.0,60.0617,60.0871,60.0193,60.0193,2734.0
2015-10-12 10:55:00,70.81,70.82,70.77,70.8,5100.0,60.0108,60.0193,59.9769,60.0024,5100.0
2015-10-12 11:00:00,70.79,70.83,70.78,70.81,4777.0,59.9939,60.0278,59.9854,60.0108,4777.0
2015-10-12 11:05:00,70.81,70.89,70.81,70.89,3900.0,60.0108,60.0786,60.0108,60.0786,3900.0
2015-10-12 11:10:00,70.88,70.98,70.88,70.97,8606.0,60.0702,60.1549,60.0702,60.1464,8606.0
2015-10-12 11:15:00,70.98,71.05,70.95,70.98,12527.0,60.1549,60.2142,60.1295,60.1549,12527.0
2015-10-12 11:20:00,70.98,71.06,70.97,71.05,8700.0,60.1549,60.2227,60.1464,60.2142,8700.0
2015-10-12 11:25:00,71.03,71.13,71.03,71.13,9100.0,60.1973,60.282,60.1973,60.282,9100.0
2015-10-12 11:30:00,71.13,71.16,71.1,71.14,10642.0,60.282,60.3075,60.2566,60.2905,10642.0
2015-10-12 11:35:00,71.13,71.13,71.02,71.05,5309.0,60.282,60.282,60.1888,60.2142,5309.0
2015-10-12 11:40:00,71.03,71.14,70.97,71.06,9451.0,60.1973,60.2905,60.1464,60.2227,9451.0
2015-10-12 11:45:00,71.05,71.11,70.97,70.99,33839.0,60.2142,60.2651,60.1464,60.1634,33839.0
2015-10-12 11:50:00,70.97,71.01,70.95,70.99,4257.0,60.1464,60.1803,60.1295,60.1634,4257.0
2015-10-12 11:55:00,70.99,71.01,70.97,70.97,3456.0,60.1634,60.1803,60.1464,60.1464,3456.0
2015-10-12 12:00:00,70.97,71.04,70.95,71.03,4819.0,60.1464,60.2058,60.1295,60.1973,4819.0
2015-10-12 12:05:00,71.02,71.04,71.0,71.0,1101.0,60.1888,60.2058,60.1719,60.1719,1101.0
2015-10-12 12:10:00,71.03,71.06,71.03,71.06,3555.0,60.1973,60.2227,60.1973,60.2227,3555.0
2015-10-12 12:15:00,71.06,71.06,71.04,71.04,600.0,60.2227,60.2227,60.2058,60.2058,600.0
2015-10-12 12:20:00,71.04,71.04,71.0,71.04,2818.0,60.2058,60.2058,60.1719,60.2058,2818.0
2015-10-12 12:25:00,71.02,71.05,71.01,71.05,1706.0,60.1888,60.2142,60.1803,60.2142,1706.0
2015-10-12 12:30:00,71.05,71.05,71.01,71.05,3052.0,60.2142,60.2142,60.1803,60.2142,3052.0
2015-10-12 12:35:00,71.04,71.08,71.02,71.05,2962.0,60.2058,60.2397,60.1888,60.2142,2962.0
2015-10-12 12:40:00,71.05,71.06,71.02,71.04,7568.0,60.2142,60.2227,60.1888,60.2058,7568.0
2015-10-12 12:45:00,71.05,71.07,71.04,71.04,3000.0,60.2142,60.2312,60.2058,60.2058,3000.0
2015-10-12 12:50:00,71.05,71.05,71.03,71.03,1000.0,60.2142,60.2142,60.1973,60.1973,1000.0
2015-10-12 12:55:00,71.04,71.05,71.02,71.05,3715.0,60.2058,60.2142,60.1888,60.2142,3715.0
2015-10-12 13:00:00,71.05,71.06,71.03,71.06,2400.0,60.2142,60.2227,60.1973,60.2227,2400.0
2015-10-12 13:05:00,71.04,71.05,71.03,71.04,1841.0,60.2058,60.2142,60.1973,60.2058,1841.0
2015-10-12 13:10:00,71.05,71.06,71.02,71.05,4618.0,60.2142,60.2227,60.1888,60.2142,4618.0
2015-10-12 13:15:00,71.05,71.07,71.04,71.07,5585.0,60.2142,60.2312,60.2058,60.2312,5585.0
2015-10-12 13:20:00,71.06,71.11,71.06,71.11,11542.0,60.2227,60.2651,60.2227,60.2651,11542.0
2015-10-12 13:25:00,71.08,71.09,71.03,71.05,10336.0,60.2397,60.2481,60.1973,60.2142,10336.0
2015-10-12 13:30:00,71.05,71.06,70.97,70.99,13035.0,60.2142,60.2227,60.1464,60.1634,13035.0
2015-10-12 13:35:00,70.96,70.96,70.89,70.91,2612.0,60.138,60.138,60.0786,60.0956,2612.0
2015-10-12 13:40:00,70.92,70.92,70.84,70.84,4527.0,60.1041,60.1041,60.0363,60.0363,4527.0
2015-10-12 13:45:00,70.83,70.87,70.82,70.86,4736.0,60.0278,60.0617,60.0193,60.0532,4736.0
2015-10-12 13:50:00,70.87,70.87,70.78,70.79,5902.0,60.0617,60.0617,59.9854,59.9939,5902.0
2015-10-12 13:55:00,70.78,70.82,70.75,70.77,3270.0,59.9854,60.0193,59.96,59.9769,3270.0
2015-10-12 14:00:00,70.76,70.85,70.75,70.84,2924.0,59.9685,60.0447,59.96,60.0363,2924.0
2015-10-12 14:05:00,70.85,70.93,70.83,70.93,4033.0,60.0447,60.1125,60.0278,60.1125,4033.0
2015-10-12 14:10:00,70.91,70.92,70.83,70.85,8412.0,60.0956,60.1041,60.0278,60.0447,8412.0
2015-10-12 14:15:00,70.84,70.85,70.81,70.84,3174.0,60.0363,60.0447,60.0108,60.0363,3174.0
2015-10-12 14:20:00,70.8,70.84,70.8,70.82,4064.0,60.0024,60.0363,60.0024,60.0193,4064.0
2015-10-12 14:25:00,70.8,70.83,70.78,70.8,5615.0,60.0024,60.0278,59.9854,60.0024,5615.0
2015-10-12 14:30:00,70.8,70.82,70.78,70.79,4123.0,60.0024,60.0193,59.9854,59.9939,4123.0
2015-10-12 14:35:00,70.8,70.82,70.78,70.82,3849.0,60.0024,60.0193,59.9854,60.0193,3849.0
2015-10-12 14:40:00,70.82,70.83,70.79,70.83,2993.0,60.0193,60.0278,59.9939,60.0278,2993.0
2015-10-12 14:45:00,70.84,70.86,70.8,70.84,5050.0,60.0363,60.0532,60.0024,60.0363,5050.0
2015-10-12 14:50:00,70.85,70.88,70.85,70.86,1309.0,60.0447,60.0702,60.0447,60.0532,1309.0
2015-10-12 14:55:00,70.86,70.86,70.78,70.78,4150.0,60.0532,60.0532,59.9854,59.9854,4150.0
2015-10-12 15:00:00,70.79,70.79,70.72,70.72,6213.0,59.9939,59.9939,59.9346,59.9346,6213.0
2015-10-12 15:05:00,70.71,70.78,70.69,70.78,5213.0,59.9261,59.9854,59.9091,59.9854,5213.0
2015-10-12 15:10:00,70.77,70.83,70.77,70.79,5700.0,59.9769,60.0278,59.9769,59.9939,5700.0
2015-10-12 15:15:00,70.8,70.8,70.77,70.8,4966.0,60.0024,60.0024,59.9769,60.0024,4966.0
2015-10-12 15:20:00,70.79,70.8,70.76,70.79,9791.0,59.9939,60.0024,59.9685,59.9939,9791.0
2015-10-12 15:25:00,70.78,70.82,70.77,70.82,5539.0,59.9854,60.0193,59.9769,60.0193,5539.0
2015-10-12 15:30:00,70.82,70.85,70.8,70.83,7113.0,60.0193,60.0447,60.0024,60.0278,7113.0
2015-10-12 15:35:00,70.85,70.88,70.81,70.88,15661.0,60.0447,60.0702,60.0108,60.0702,15661.0
2015-10-12 15:40:00,70.87,70.87,70.82,70.84,9078.0,60.0617,60.0617,60.0193,60.0363,9078.0
2015-10-12 15:45:00,70.85,70.86,70.76,70.77,18158.0,60.0447,60.0532,59.9685,59.9769,18158.0
2015-10-12 15:50:00,70.78,70.79,70.74,70.75,23232.0,59.9854,59.9939,59.9515,59.96,23232.0
2015-10-12 15:55:00,70.75,70.8,70.74,70.79,46380.0,59.96,60.0024,59.9515,59.9939,46380.0
2015-10-13 09:30:00,70.44,70.89,70.3,70.56,98087.0,59.6973,60.0786,59.5786,59.799,98087.0
2015-10-13 09:35:00,70.48,70.49,70.23,70.39,13373.0,59.7312,59.7396,59.5193,59.6549,13373.0
2015-10-13 09:40:00,70.42,70.49,70.38,70.41,18731.0,59.6803,59.7396,59.6464,59.6718,18731.0
2015-10-13 09:45:00,70.45,70.47,70.38,70.39,8884.0,59.7057,59.7227,59.6464,59.6549,8884.0
2015-10-13 09:50:00,70.39,70.44,70.36,70.37,10175.0,59.6549,59.6973,59.6295,59.6379,10175.0
2015-10-13 09:55:00,70.35,70.44,70.34,70.42,6930.0,59.621,59.6973,59.6125,59.6803,6930.0
2015-10-13 10:00:00,70.4,70.57,70.37,70.57,13066.0,59.6634,59.8074,59.6379,59.8074,13066.0
2015-10-13 10:05:00,70.59,70.59,70.45,70.45,3500.0,59.8244,59.8244,59.7057,59.7057,3500.0
2015-10-13 10:10:00,70.48,70.51,70.4,70.44,7585.0,59.7312,59.7566,59.6634,59.6973,7585.0
2015-10-13 10:15:00,70.42,70.44,70.4,70.42,3600.0,59.6803,59.6973,59.6634,59.6803,3600.0
2015-10-13 10:20:00,70.43,70.5,70.41,70.45,20964.0,59.6888,59.7481,59.6718,59.7057,20964.0
2015-10-13 10:25:00,70.45,70.52,70.45,70.47,10100.0,59.7057,59.7651,59.7057,59.7227,10100.0
2015-10-13 10:30:00,70.48,70.5,70.45,70.48,6908.0,59.7312,59.7481,59.7057,59.7312,6908.0
2015-10-13 10:35:00,70.48,70.5,70.43,70.45,22411.0,59.7312,59.7481,59.6888,59.7057,22411.0
2015-10-13 10:40:00,70.46,70.52,70.45,70.46,5700.0,59.7142,59.7651,59.7057,59.7142,5700.0
2015-10-13 10:45:00,70.46,70.49,70.43,70.43,5257.0,59.7142,59.7396,59.6888,59.6888,5257.0
2015-10-13 10:50:00,70.45,70.49,70.44,70.48,5100.0,59.7057,59.7396,59.6973,59.7312,5100.0
2015-10-13 10:55:00,70.48,70.58,70.47,70.56,11885.0,59.7312,59.8159,59.7227,59.799,11885.0
2015-10-13 11:00:00,70.56,70.56,70.51,70.53,7000.0,59.799,59.799,59.7566,59.7735,7000.0
2015-10-13 11:05:00,70.53,70.56,70.49,70.49,12606.0,59.7735,59.799,59.7396,59.7396,12606.0
2015-10-13 11:10:00,70.48,70.62,70.46,70.57,11854.0,59.7312,59.8498,59.7142,59.8074,11854.0
2015-10-13 11:15:00,70.56,70.57,70.46,70.49,10180.0,59.799,59.8074,59.7142,59.7396,10180.0
2015-10-13 11:20:00,70.5,70.51,70.43,70.43,3800.0,59.7481,59.7566,59.6888,59.6888,3800.0
2015-10-13 11:25:00,70.43,70.43,70.26,70.33,27442.0,59.6888,59.6888,59.5447,59.604,27442.0
2015-10-13 11:30:00,70.34,70.38,70.31,70.33,5000.0,59.6125,59.6464,59.5871,59.604,5000.0
2015-10-13 11:35:00,70.33,70.42,70.28,70.39,6540.0,59.604,59.6803,59.5617,59.6549,6540.0
2015-10-13 11:40:00,70.39,70.39,70.3,70.38,9783.0,59.6549,59.6549,59.5786,59.6464,9783.0
2015-10-13 11:45:00,70.39,70.44,70.29,70.29,7000.0,59.6549,59.6973,59.5701,59.5701,7000.0
2015-10-13 11:50:00,70.28,70.29,70.2,70.23,6900.0,59.5617,59.5701,59.4939,59.5193,6900.0
2015-10-13 11:55:00,70.23,70.33,70.21,70.29,12111.0,59.5193,59.604,59.5023,59.5701,12111.0
2015-10-13 12:00:00,70.29,70.3,70.23,70.24,5200.0,59.5701,59.5786,59.5193,59.5278,5200.0
2015-10-13 12:05:00,70.24,70.24,70.2,70.21,4942.0,59.5278,59.5278,59.4939,59.5023,4942.0
2015-10-13 12:10:00,70.19,70.19,70.16,70.19,6553.0,59.4854,59.4854,59.46,59.4854,6553.0
2015-10-13 12:15:00,70.18,70.21,70.16,70.18,7808.0,59.4769,59.5023,59.46,59.4769,7808.0
2015-10-13 12:20:00,70.17,70.21,70.17,70.2,7882.0,59.4684,59.5023,59.4684,59.4939,7882.0
2015-10-13 12:25:00,70.2,70.2,70.16,70.16,4308.0,59.4939,59.4939,59.46,59.46,4308.0
2015-10-13 12:30:00,70.18,70.2,70.17,70.19,6258.0,59.4769,59.4939,59.4684,59.4854,6258.0
2015-10-13 12:35:00,70.18,70.27,70.16,70.27,8422.0,59.4769,59.5532,59.46,59.5532,8422.0
2015-10-13 12:40:00,70.26,70.27,70.2,70.2,3991.0,59.5447,59.5532,59.4939,59.4939,3991.0
2015-10-13 12:45:00,70.19,70.2,70.09,70.09,5951.0,59.4854,59.4939,59.4006,59.4006,5951.0
2015-10-13 12:50:00,70.09,70.16,70.09,70.15,9137.0,59.4006,59.46,59.4006,59.4515,9137.0
2015-10-13 12:55:00,70.13,70.14,69.98,70.0,9281.0,59.4345,59.443,59.3074,59.3244,9281.0
2015-10-13 13:00:00,70.0,70.02,69.95,69.96,7902.0,59.3244,59.3413,59.282,59.2905,7902.0
2015-10-13 13:05:00,69.95,69.95,69.85,69.88,13870.0,59.282,59.282,59.1972,59.2227,13870.0
2015-10-13 13:10:00,69.86,69.87,69.82,69.83,8051.0,59.2057,59.2142,59.1718,59.1803,8051.0
2015-10-13 13:15:00,69.83,69.9,69.8,69.9,8199.0,59.1803,59.2396,59.1549,59.2396,8199.0
2015-10-13 13:20:00,69.91,69.91,69.85,69.85,3151.0,59.2481,59.2481,59.1972,59.1972,3151.0
2015-10-13 13:25:00,69.86,69.87,69.8,69.83,6858.0,59.2057,59.2142,59.1549,59.1803,6858.0
2015-10-13 13:30:00,69.84,69.85,69.79,69.81,6878.0,59.1888,59.1972,59.1464,59.1633,6878.0
2015-10-13 13:35:00,69.8,69.8,69.71,69.72,11500.0,59.1549,59.1549,59.0786,59.0871,11500.0
2015-10-13 13:40:00,69.73,69.81,69.73,69.78,9086.0,59.0955,59.1633,59.0955,59.1379,9086.0
2015-10-13 13:45:00,69.76,69.88,69.76,69.86,9166.0,59.121,59.2227,59.121,59.2057,9166.0
2015-10-13 13:50:00,69.86,69.94,69.86,69.88,12918.0,59.2057,59.2735,59.2057,59.2227,12918.0
2015-10-13 13:55:00,69.88,69.88,69.79,69.8,5661.0,59.2227,59.2227,59.1464,59.1549,5661.0
2015-10-13 14:00:00,69.81,69.83,69.77,69.83,7155.0,59.1633,59.1803,59.1294,59.1803,7155.0
2015-10-13 14:05:00,69.85,69.87,69.81,69.84,12330.0,59.1972,59.2142,59.1633,59.1888,12330.0
2015-10-13 14:10:00,69.86,69.91,69.86,69.9,5700.0,59.2057,59.2481,59.2057,59.2396,5700.0
2015-10-13 14:15:00,69.89,69.92,69.86,69.9,7795.0,59.2311,59.2566,59.2057,59.2396,7795.0
2015-10-13 14:20:00,69.9,69.92,69.89,69.89,13999.0,59.2396,59.2566,59.2311,59.2311,13999.0
2015-10-13 14:25:00,69.89,69.9,69.86,69.87,6034.0,59.2311,59.2396,59.2057,59.2142,6034.0
2015-10-13 14:30:00,69.86,69.86,69.79,69.8,8096.0,59.2057,59.2057,59.1464,59.1549,8096.0
2015-10-13 14:35:00,69.79,69.81,69.77,69.81,9396.0,59.1464,59.1633,59.1294,59.1633,9396.0
2015-10-13 14:40:00,69.82,69.84,69.8,69.83,6438.0,59.1718,59.1888,59.1549,59.1803,6438.0
2015-10-13 14:45:00,69.83,69.91,69.83,69.91,9169.0,59.1803,59.2481,59.1803,59.2481,9169.0
2015-10-13 14:50:00,69.9,69.93,69.89,69.9,9913.0,59.2396,59.265,59.2311,59.2396,9913.0
2015-10-13 14:55:00,69.89,69.92,69.89,69.9,8189.0,59.2311,59.2566,59.2311,59.2396,8189.0
2015-10-13 15:00:00,69.91,69.93,69.88,69.9,14414.0,59.2481,59.265,59.2227,59.2396,14414.0
2015-10-13 15:05:00,69.92,69.92,69.88,69.89,8775.0,59.2566,59.2566,59.2227,59.2311,8775.0
2015-10-13 15:10:00,69.88,69.91,69.8,69.8,14148.0,59.2227,59.2481,59.1549,59.1549,14148.0
2015-10-13 15:15:00,69.8,69.8,69.73,69.75,10405.0,59.1549,59.1549,59.0955,59.1125,10405.0
2015-10-13 15:20:00,69.75,69.77,69.7,69.72,13765.0,59.1125,59.1294,59.0701,59.0871,13765.0
2015-10-13 15:25:00,69.73,69.76,69.65,69.74,24049.0,59.0955,59.121,59.0277,59.104,24049.0
2015-10-13 15:30:00,69.74,69.79,69.72,69.76,13766.0,59.104,59.1464,59.0871,59.121,13766.0
2015-10-13 15:35:00,69.76,69.76,69.65,69.67,25280.0,59.121,59.121,59.0277,59.0447,25280.0
2015-10-13 15:40:00,69.66,69.67,69.6,69.63,32499.0,59.0362,59.0447,58.9854,59.0108,32499.0
2015-10-13 15:45:00,69.64,69.78,69.63,69.78,35386.0,59.0193,59.1379,59.0108,59.1379,35386.0
2015-10-13 15:50:00,69.78,69.84,69.76,69.79,49237.0,59.1379,59.1888,59.121,59.1464,49237.0
2015-10-13 15:55:00,69.8,69.86,69.79,69.84,84039.0,59.1549,59.2057,59.1464,59.1888,84039.0
2015-10-14 09:30:00,69.93,70.0,69.69,69.95,18660.0,59.265,59.3244,59.0616,59.282,18660.0
2015-10-14 09:35:00,69.94,69.94,69.82,69.82,2124.0,59.2735,59.2735,59.1718,59.1718,2124.0
2015-10-14 09:40:00,69.83,69.93,69.83,69.9,17204.0,59.1803,59.265,59.1803,59.2396,17204.0
2015-10-14 09:45:00,69.91,69.99,69.91,69.97,5635.0,59.2481,59.3159,59.2481,59.2989,5635.0
2015-10-14 09:50:00,69.96,70.3,69.94,70.3,14962.0,59.2905,59.5786,59.2735,59.5786,14962.0
2015-10-14 09:55:00,70.26,70.34,70.22,70.3,5000.0,59.5447,59.6125,59.5108,59.5786,5000.0
2015-10-14 10:00:00,70.26,70.26,70.03,70.05,5250.0,59.5447,59.5447,59.3498,59.3667,5250.0
2015-10-14 10:05:00,70.05,70.07,69.8,69.8,9474.0,59.3667,59.3837,59.1549,59.1549,9474.0
2015-10-14 10:10:00,69.84,69.85,69.67,69.7,8706.0,59.1888,59.1972,59.0447,59.0701,8706.0
2015-10-14 10:15:00,69.72,69.73,69.65,69.71,5500.0,59.0871,59.0955,59.0277,59.0786,5500.0
2015-10-14 10:20:00,69.71,69.8,69.7,69.76,6900.0,59.0786,59.1549,59.0701,59.121,6900.0
2015-10-14 10:25:00,69.78,69.8,69.72,69.78,3166.0,59.1379,59.1549,59.0871,59.1379,3166.0
2015-10-14 10:30:00,69.78,69.81,69.74,69.77,6215.0,59.1379,59.1633,59.104,59.1294,6215.0
2015-10-14 10:35:00,69.77,69.79,69.66,69.66,3734.0,59.1294,59.1464,59.0362,59.0362,3734.0
2015-10-14 10:40:00,69.68,69.75,69.67,69.71,5300.0,59.0532,59.1125,59.0447,59.0786,5300.0
2015-10-14 10:45:00,69.73,69.73,69.67,69.67,3273.0,59.0955,59.0955,59.0447,59.0447,3273.0
2015-10-14 10:50:00,69.66,69.72,69.62,69.68,2500.0,59.0362,59.0871,59.0023,59.0532,2500.0
2015-10-14 10:55:00,69.66,69.74,69.64,69.73,3447.0,59.0362,59.104,59.0193,59.0955,3447.0
2015-10-14 11:00:00,69.72,69.81,69.68,69.81,2400.0,59.0871,59.1633,59.0532,59.1633,2400.0
2015-10-14 11:05:00,69.81,69.81,69.73,69.75,7549.0,59.1633,59.1633,59.0955,59.1125,7549.0
2015-10-14 11:10:00,69.74,69.74,69.68,69.68,1520.0,59.104,59.104,59.0532,59.0532,1520.0
2015-10-14 11:15:00,69.68,69.74,69.66,69.7,11402.0,59.0532,59.104,59.0362,59.0701,11402.0
2015-10-14 11:20:00,69.69,69.72,69.67,69.7,2793.0,59.0616,59.0871,59.0447,59.0701,2793.0
2015-10-14 11:25:00,69.71,69.79,69.7,69.76,3150.0,59.0786,59.1464,59.0701,59.121,3150.0
2015-10-14 11:30:00,69.75,69.76,69.68,69.74,2614.0,59.1125,59.121,59.0532,59.104,2614.0
2015-10-14 11:35:00,69.74,69.84,69.74,69.83,4077.0,59.104,59.1888,59.104,59.1803,4077.0
2015-10-14 11:40:00,69.85,69.92,69.84,69.86,4790.0,59.1972,59.2566,59.1888,59.2057,4790.0
2015-10-14 11:45:00,69.83,69.85,69.81,69.81,3698.0,59.1803,59.1972,59.1633,59.1633,3698.0
2015-10-14 11:50:00,69.81,69.87,69.8,69.86,3720.0,59.1633,59.2142,59.1549,59.2057,3720.0
2015-10-14 11:55:00,69.82,69.87,69.82,69.84,5351.0,59.1718,59.2142,59.1718,59.1888,5351.0
2015-10-14 12:00:00,69.84,69.84,69.8,69.83,826.0,59.1888,59.1888,59.1549,59.1803,826.0
2015-10-14 12:05:00,69.79,69.79,69.71,69.71,2392.0,59.1464,59.1464,59.0786,59.0786,2392.0
2015-10-14 12:10:00,69.68,69.68,69.66,69.66,1707.0,59.0532,59.0532,59.0362,59.0362,1707.0
2015-10-14 12:15:00,69.67,69.7,69.67,69.67,1915.0,59.0447,59.0701,59.0447,59.0447,1915.0
2015-10-14 12:20:00,69.7,69.82,69.69,69.82,7272.0,59.0701,59.1718,59.0616,59.1718,7272.0
2015-10-14 12:25:00,69.85,69.89,69.85,69.87,1200.0,59.1972,59.2311,59.1972,59.2142,1200.0
2015-10-14 12:30:00,69.9,69.97,69.88,69.97,1635.0,59.2396,59.2989,59.2227,59.2989,1635.0
2015-10-14 12:35:00,69.97,69.97,69.93,69.95,1100.0,59.2989,59.2989,59.265,59.282,1100.0
2015-10-14 12:40:00,69.96,70.03,69.95,70.02,4150.0,59.2905,59.3498,59.282,59.3413,4150.0
2015-10-14 12:45:00,70.05,70.21,70.05,70.16,13353.0,59.3667,59.5023,59.3667,59.46,13353.0
2015-10-14 12:50:00,70.15,70.17,70.1,70.13,3389.0,59.4515,59.4684,59.4091,59.4345,3389.0
2015-10-14 12:55:00,70.11,70.15,70.08,70.09,2865.0,59.4176,59.4515,59.3922,59.4006,2865.0
2015-10-14 13:00:00,70.11,70.12,69.99,70.0,2700.0,59.4176,59.4261,59.3159,59.3244,2700.0
2015-10-14 13:05:00,70.01,70.06,69.98,69.98,4100.0,59.3328,59.3752,59.3074,59.3074,4100.0
2015-10-14 13:10:00,69.96,69.98,69.91,69.98,3834.0,59.2905,59.3074,59.2481,59.3074,3834.0
2015-10-14 13:15:00,69.98,70.0,69.93,69.95,3706.0,59.3074,59.3244,59.265,59.282,3706.0
2015-10-14 13:20:00,69.95,69.95,69.85,69.87,3135.0,59.282,59.282,59.1972,59.2142,3135.0
2015-10-14 13:25:00,69.85,69.9,69.84,69.9,1400.0,59.1972,59.2396,59.1888,59.2396,1400.0
2015-10-14 13:30:00,69.89,69.95,69.82,69.95,10752.0,59.2311,59.282,59.1718,59.282,10752.0
2015-10-14 13:35:00,69.96,70.01,69.96,70.01,7507.0,59.2905,59.3328,59.2905,59.3328,7507.0
2015-10-14 13:40:00,70.01,70.02,69.97,70.0,5602.0,59.3328,59.3413,59.2989,59.3244,5602.0
2015-10-14 13:45:00,70.01,70.07,70.01,70.03,6388.0,59.3328,59.3837,59.3328,59.3498,6388.0
2015-10-14 13:50:00,70.04,70.07,70.02,70.02,3300.0,59.3583,59.3837,59.3413,59.3413,3300.0
2015-10-14 13:55:00,70.02,70.03,69.99,70.03,7345.0,59.3413,59.3498,59.3159,59.3498,7345.0
2015-10-14 14:00:00,70.03,70.13,69.98,69.98,49351.0,59.3498,59.4345,59.3074,59.3074,49351.0
2015-10-14 14:05:00,69.88,69.88,69.66,69.68,20823.0,59.2227,59.2227,59.0362,59.0532,20823.0
2015-10-14 14:10:00,69.64,69.71,69.59,69.71,7830.0,59.0193,59.0786,58.9769,59.0786,7830.0
2015-10-14 14:15:00,69.68,69.71,69.63,69.66,5200.0,59.0532,59.0786,59.0108,59.0362,5200.0
2015-10-14 14:20:00,69.62,69.73,69.62,69.7,10477.0,59.0023,59.0955,59.0023,59.0701,10477.0
2015-10-14 14:25:00,69.69,69.73,69.63,69.65,13325.0,59.0616,59.0955,59.0108,59.0277,13325.0
2015-10-14 14:30:00,69.6,69.67,69.59,69.59,13360.0,58.9854,59.0447,58.9769,58.9769,13360.0
2015-10-14 14:35:00,69.6,69.63,69.55,69.61,9095.0,58.9854,59.0108,58.943,58.9938,9095.0
2015-10-14 14:40:00,69.58,69.62,69.54,69.54,6458.0,58.9684,59.0023,58.9345,58.9345,6458.0
2015-10-14 14:45:00,69.53,69.54,69.47,69.48,8259.0,58.926,58.9345,58.8752,58.8837,8259.0
2015-10-14 14:50:00,69.47,69.47,69.36,69.4,5950.0,58.8752,58.8752,58.782,58.8159,5950.0
2015-10-14 14:55:00,69.39,69.44,69.34,69.4,8066.0,58.8074,58.8498,58.765,58.8159,8066.0
2015-10-14 15:00:00,69.4,69.45,69.4,69.45,8577.0,58.8159,58.8582,58.8159,58.8582,8577.0
2015-10-14 15:05:00,69.43,69.43,69.37,69.4,12114.0,58.8413,58.8413,58.7904,58.8159,12114.0
2015-10-14 15:10:00,69.38,69.44,69.35,69.36,19129.0,58.7989,58.8498,58.7735,58.782,19129.0
2015-10-14 15:15:00,69.36,69.36,69.29,69.3,9447.0,58.782,58.782,58.7226,58.7311,9447.0
2015-10-14 15:20:00,69.29,69.31,69.23,69.3,7596.0,58.7226,58.7396,58.6718,58.7311,7596.0
2015-10-14 15:25:00,69.3,69.36,69.28,69.35,8746.0,58.7311,58.782,58.7142,58.7735,8746.0
2015-10-14 15:30:00,69.37,69.48,69.37,69.39,24983.0,58.7904,58.8837,58.7904,58.8074,24983.0
2015-10-14 15:35:00,69.39,69.4,69.33,69.37,26711.0,58.8074,58.8159,58.7565,58.7904,26711.0
2015-10-14 15:40:00,69.36,69.4,69.27,69.29,22697.0,58.782,58.8159,58.7057,58.7226,22697.0
2015-10-14 15:45:00,69.28,69.39,69.27,69.35,29455.0,58.7142,58.8074,58.7057,58.7735,29455.0
2015-10-14 15:50:00,69.36,69.37,69.2,69.26,65491.0,58.782,58.7904,58.6464,58.6972,65491.0
2015-10-14 15:55:00,69.29,69.41,69.28,69.38,53260.0,58.7226,58.8243,58.7142,58.7989,53260.0
2015-10-15 09:30:00,69.86,69.87,69.54,69.55,16146.0,59.2057,59.2142,58.9345,58.943,16146.0
2015-10-15 09:35:00,69.63,69.69,69.51,69.51,24174.0,59.0108,59.0616,58.9091,58.9091,24174.0
2015-10-15 09:40:00,69.57,69.73,69.51,69.73,4922.0,58.9599,59.0955,58.9091,59.0955,4922.0
2015-10-15 09:45:00,69.73,69.73,69.5,69.5,6500.0,59.0955,59.0955,58.9006,58.9006,6500.0
2015-10-15 09:50:00,69.54,69.55,69.4,69.46,3583.0,58.9345,58.943,58.8159,58.8667,3583.0
2015-10-15 09:55:00,69.48,69.57,69.4,69.57,3708.0,58.8837,58.9599,58.8159,58.9599,3708.0
2015-10-15 10:00:00,69.55,69.61,69.37,69.42,4428.0,58.943,58.9938,58.7904,58.8328,4428.0
2015-10-15 10:05:00,69.46,69.53,69.46,69.51,2100.0,58.8667,58.926,58.8667,58.9091,2100.0
2015-10-15 10:10:00,69.49,69.62,69.47,69.6,4400.0,58.8921,59.0023,58.8752,58.9854,4400.0
2015-10-15 10:15:00,69.61,69.64,69.55,69.58,3105.0,58.9938,59.0193,58.943,58.9684,3105.0
2015-10-15 10:20:00,69.59,69.62,69.52,69.52,2700.0,58.9769,59.0023,58.9176,58.9176,2700.0
2015-10-15 10:25:00,69.51,69.51,69.46,69.49,4001.0,58.9091,58.9091,58.8667,58.8921,4001.0
2015-10-15 10:30:00,69.47,69.55,69.45,69.5,4007.0,58.8752,58.943,58.8582,58.9006,4007.0
2015-10-15 10:35:00,69.52,69.65,69.51,69.65,4800.0,58.9176,59.0277,58.9091,59.0277,4800.0
2015-10-15 10:40:00,69.65,69.69,69.61,69.65,3300.0,59.0277,59.0616,58.9938,59.0277,3300.0
2015-10-15 10:45:00,69.64,69.67,69.61,69.65,2600.0,59.0193,59.0447,58.9938,59.0277,2600.0
2015-10-15 10:50:00,69.68,69.73,69.66,69.68,3100.0,59.0532,59.0955,59.0362,59.0532,3100.0
2015-10-15 10:55:00,69.68,69.69,69.62,69.63,3525.0,59.0532,59.0616,59.0023,59.0108,3525.0
2015-10-15 11:00:00,69.63,69.68,69.58,69.64,23599.0,59.0108,59.0532,58.9684,59.0193,23599.0
2015-10-15 11:05:00,69.63,69.63,69.58,69.6,2500.0,59.0108,59.0108,58.9684,58.9854,2500.0
2015-10-15 11:10:00,69.6,69.61,69.48,69.48,24420.0,58.9854,58.9938,58.8837,58.8837,24420.0
2015-10-15 11:15:00,69.49,69.5,69.46,69.5,6010.0,58.8921,58.9006,58.8667,58.9006,6010.0
2015-10-15 11:20:00,69.49,69.5,69.47,69.49,4680.0,58.8921,58.9006,58.8752,58.8921,4680.0
2015-10-15 11:25:00,69.48,69.51,69.48,69.5,7700.0,58.8837,58.9091,58.8837,58.9006,7700.0
2015-10-15 11:30:00,69.5,69.51,69.45,69.5,7334.0,58.9006,58.9091,58.8582,58.9006,7334.0
2015-10-15 11:35:00,69.5,69.5,69.45,69.46,4435.0,58.9006,58.9006,58.8582,58.8667,4435.0
2015-10-15 11:40:00,69.45,69.48,69.42,69.42,3755.0,58.8582,58.8837,58.8328,58.8328,3755.0
2015-10-15 11:45:00,69.42,69.45,69.4,69.41,2310.0,58.8328,58.8582,58.8159,58.8243,2310.0
2015-10-15 11:50:00,69.4,69.4,69.32,69.38,3608.0,58.8159,58.8159,58.7481,58.7989,3608.0
2015-10-15 11:55:00,69.36,69.36,69.26,69.33,3234.0,58.782,58.782,58.6972,58.7565,3234.0
2015-10-15 12:00:00,69.32,69.38,69.31,69.38,4804.0,58.7481,58.7989,58.7396,58.7989,4804.0
2015-10-15 12:05:00,69.36,69.38,69.35,69.37,3101.0,58.782,58.7989,58.7735,58.7904,3101.0
2015-10-15 12:10:00,69.38,69.4,69.34,69.34,3400.0,58.7989,58.8159,58.765,58.765,3400.0
2015-10-15 12:15:00,69.36,69.44,69.36,69.44,4905.0,58.782,58.8498,58.782,58.8498,4905.0
2015-10-15 12:20:00,69.44,69.45,69.42,69.44,4830.0,58.8498,58.8582,58.8328,58.8498,4830.0
2015-10-15 12:25:00,69.45,69.45,69.38,69.4,5202.0,58.8582,58.8582,58.7989,58.8159,5202.0
2015-10-15 12:30:00,69.42,69.42,69.31,69.31,3100.0,58.8328,58.8328,58.7396,58.7396,3100.0
2015-10-15 12:35:00,69.31,69.31,69.26,69.27,7915.0,58.7396,58.7396,58.6972,58.7057,7915.0
2015-10-15 12:40:00,69.24,69.28,69.2,69.28,9680.0,58.6803,58.7142,58.6464,58.7142,9680.0
2015-10-15 12:45:00,69.27,69.27,69.23,69.25,3902.0,58.7057,58.7057,58.6718,58.6887,3902.0
2015-10-15 12:50:00,69.25,69.25,69.2,69.23,9166.0,58.6887,58.6887,58.6464,58.6718,9166.0
2015-10-15 12:55:00,69.24,69.25,69.2,69.2,4050.0,58.6803,58.6887,58.6464,58.6464,4050.0
2015-10-15 13:00:00,69.19,69.21,69.18,69.2,12000.0,58.6379,58.6548,58.6294,58.6464,12000.0
2015-10-15 13:05:00,69.2,69.25,69.18,69.2,40870.0,58.6464,58.6887,58.6294,58.6464,40870.0
2015-10-15 13:10:00,69.21,69.25,69.17,69.18,18021.0,58.6548,58.6887,58.6209,58.6294,18021.0
2015-10-15 13:15:00,69.18,69.19,69.14,69.16,18050.0,58.6294,58.6379,58.5955,58.6125,18050.0
2015-10-15 13:20:00,69.18,69.2,69.17,69.19,8504.0,58.6294,58.6464,58.6209,58.6379,8504.0
2015-10-15 13:25:00,69.18,69.21,69.15,69.16,45256.0,58.6294,58.6548,58.604,58.6125,45256.0
2015-10-15 13:30:00,69.16,69.22,69.16,69.19,23320.0,58.6125,58.6633,58.6125,58.6379,23320.0
2015-10-15 13:35:00,69.18,69.26,69.12,69.24,16879.0,58.6294,58.6972,58.5786,58.6803,16879.0
2015-10-15 13:40:00,69.22,69.32,69.21,69.29,3800.0,58.6633,58.7481,58.6548,58.7226,3800.0
2015-10-15 13:45:00,69.34,69.36,69.32,69.33,3500.0,58.765,58.782,58.7481,58.7565,3500.0
2015-10-15 13:50:00,69.31,69.54,69.31,69.53,7590.0,58.7396,58.9345,58.7396,58.926,7590.0
2015-10-15 13:55:00,69.55,69.58,69.47,69.53,13373.0,58.943,58.9684,58.8752,58.926,13373.0
2015-10-15 14:00:00,69.54,69.55,69.48,69.49,23760.0,58.9345,58.943,58.8837,58.8921,23760.0
2015-10-15 14:05:00,69.48,69.52,69.46,69.51,13876.0,58.8837,58.9176,58.8667,58.9091,13876.0
2015-10-15 14:10:00,69.51,69.52,69.46,69.46,24131.0,58.9091,58.9176,58.8667,58.8667,24131.0
2015-10-15 14:15:00,69.48,69.51,69.47,69.49,24903.0,58.8837,58.9091,58.8752,58.8921,24903.0
2015-10-15 14:20:00,69.49,69.51,69.46,69.48,9178.0,58.8921,58.9091,58.8667,58.8837,9178.0
2015-10-15 14:25:00,69.48,69.48,69.39,69.45,8382.0,58.8837,58.8837,58.8074,58.8582,8382.0
2015-10-15 14:30:00,69.45,69.5,69.41,69.47,27681.0,58.8582,58.9006,58.8243,58.8752,27681.0
2015-10-15 14:35:00,69.48,69.55,69.47,69.52,30880.0,58.8837,58.943,58.8752,58.9176,30880.0
2015-10-15 14:40:00,69.54,69.68,69.52,69.67,12133.0,58.9345,59.0532,58.9176,59.0447,12133.0
2015-10-15 14:45:00,69.69,69.7,69.62,69.63,56344.0,59.0616,59.0701,59.0023,59.0108,56344.0
2015-10-15 14:50:00,69.64,69.67,69.61,69.64,20052.0,59.0193,59.0447,58.9938,59.0193,20052.0
2015-10-15 14:55:00,69.65,69.67,69.62,69.63,35619.0,59.0277,59.0447,59.0023,59.0108,35619.0
2015-10-15 15:00:00,69.63,69.66,69.6,69.62,41944.0,59.0108,59.0362,58.9854,59.0023,41944.0
2015-10-15 15:05:00,69.63,69.68,69.61,69.64,29783.0,59.0108,59.0532,58.9938,59.0193,29783.0
2015-10-15 15:10:00,69.64,69.68,69.57,69.57,37344.0,59.0193,59.0532,58.9599,58.9599,37344.0
2015-10-15 15:15:00,69.57,69.59,69.56,69.58,35816.0,58.9599,58.9769,58.9515,58.9684,35816.0
2015-10-15 15:20:00,69.59,69.62,69.53,69.59,59124.0,58.9769,59.0023,58.926,58.9769,59124.0
2015-10-15 15:25:00,69.59,69.6,69.55,69.59,35733.0,58.9769,58.9854,58.943,58.9769,35733.0
2015-10-15 15:30:00,69.59,69.59,69.5,69.52,63166.0,58.9769,58.9769,58.9006,58.9176,63166.0
2015-10-15 15:35:00,69.53,69.58,69.45,69.57,50990.0,58.926,58.9684,58.8582,58.9599,50990.0
2015-10-15 15:40:00,69.56,69.67,69.55,69.64,28848.0,58.9515,59.0447,58.943,59.0193,28848.0
2015-10-15 15:45:00,69.67,69.68,69.62,69.63,63715.0,59.0447,59.0532,59.0023,59.0108,63715.0
2015-10-15 15:50:00,69.64,69.75,69.63,69.73,58011.0,59.0193,59.1125,59.0108,59.0955,58011.0
2015-10-15 15:55:00,69.74,69.83,69.73,69.81,108497.0,59.104,59.1803,59.0955,59.1633,108497.0
2015-10-16 09:30:00,70.06,70.11,69.58,69.89,106980.0,59.3752,59.4176,58.9684,59.2311,106980.0
2015-10-16 09:35:00,69.84,69.95,69.72,69.76,23477.0,59.1888,59.282,59.0871,59.121,23477.0
2015-10-16 09:40:00,69.81,69.91,69.76,69.85,37553.0,59.1633,59.2481,59.121,59.1972,37553.0
2015-10-16 09:45:00,69.83,69.85,69.77,69.79,15782.0,59.1803,59.1972,59.1294,59.1464,15782.0
2015-10-16 09:50:00,69.76,69.85,69.75,69.78,10160.0,59.121,59.1972,59.1125,59.1379,10160.0
2015-10-16 09:55:00,69.81,69.95,69.81,69.85,30079.0,59.1633,59.282,59.1633,59.1972,30079.0
2015-10-16 10:00:00,69.85,70.15,69.81,70.1,14820.0,59.1972,59.4515,59.1633,59.4091,14820.0
2015-10-16 10:05:00,70.1,70.1,69.92,69.98,12250.0,59.4091,59.4091,59.2566,59.3074,12250.0
2015-10-16 10:10:00,69.98,70.0,69.91,69.91,20409.0,59.3074,59.3244,59.2481,59.2481,20409.0
2015-10-16 10:15:00,69.91,69.92,69.81,69.87,11211.0,59.2481,59.2566,59.1633,59.2142,11211.0
2015-10-16 10:20:00,69.86,69.98,69.83,69.95,4710.0,59.2057,59.3074,59.1803,59.282,4710.0
2015-10-16 10:25:00,69.93,69.95,69.9,69.93,2525.0,59.265,59.282,59.2396,59.265,2525.0
2015-10-16 10:30:00,69.9,69.92,69.88,69.92,1633.0,59.2396,59.2566,59.2227,59.2566,1633.0
2015-10-16 10:35:00,69.94,69.99,69.92,69.99,4615.0,59.2735,59.3159,59.2566,59.3159,4615.0
2015-10-16 10:40:00,69.97,70.03,69.96,69.98,5671.0,59.2989,59.3498,59.2905,59.3074,5671.0
2015-10-16 10:45:00,69.97,70.1,69.97,70.09,3615.0,59.2989,59.4091,59.2989,59.4006,3615.0
2015-10-16 10:50:00,70.09,70.11,70.05,70.1,3700.0,59.4006,59.4176,59.3667,59.4091,3700.0
2015-10-16 10:55:00,70.1,70.14,70.1,70.11,4505.0,59.4091,59.443,59.4091,59.4176,4505.0
2015-10-16 11:00:00,70.12,70.16,70.05,70.06,5559.0,59.4261,59.46,59.3667,59.3752,5559.0
2015-10-16 11:05:00,70.07,70.08,69.99,70.01,8548.0,59.3837,59.3922,59.3159,59.3328,8548.0
2015-10-16 11:10:00,70.04,70.08,70.03,70.05,3200.0,59.3583,59.3922,59.3498,59.3667,3200.0
2015-10-16 11:15:00,70.07,70.16,70.03,70.15,6750.0,59.3837,59.46,59.3498,59.4515,6750.0
2015-10-16 11:20:00,70.14,70.18,70.11,70.16,4217.0,59.443,59.4769,59.4176,59.46,4217.0
2015-10-16 11:25:00,70.14,70.21,70.14,70.14,4563.0,59.443,59.5023,59.443,59.443,4563.0
2015-10-16 11:30:00,70.15,70.19,70.14,70.17,1500.0,59.4515,59.4854,59.443,59.4684,1500.0
2015-10-16 11:35:00,70.16,70.16,70.13,70.15,2454.0,59.46,59.46,59.4345,59.4515,2454.0
2015-10-16 11:40:00,70.14,70.18,70.14,70.14,2800.0,59.443,59.4769,59.443,59.443,2800.0
2015-10-16 11:45:00,70.14,70.2,70.14,70.18,2401.0,59.443,59.4939,59.443,59.4769,2401.0
2015-10-16 11:50:00,70.2,70.26,70.18,70.24,4200.0,59.4939,59.5447,59.4769,59.5278,4200.0
2015-10-16 11:55:00,70.21,70.33,70.21,70.31,4985.0,59.5023,59.604,59.5023,59.5871,4985.0
2015-10-16 12:00:00,70.32,70.32,70.23,70.24,10788.0,59.5956,59.5956,59.5193,59.5278,10788.0
2015-10-16 12:05:00,70.26,70.27,70.23,70.23,1200.0,59.5447,59.5532,59.5193,59.5193,1200.0
2015-10-16 12:10:00,70.23,70.23,70.08,70.09,4755.0,59.5193,59.5193,59.3922,59.4006,4755.0
2015-10-16 12:15:00,70.07,70.15,70.05,70.15,3090.0,59.3837,59.4515,59.3667,59.4515,3090.0
2015-10-16 12:20:00,70.16,70.2,70.16,70.17,2739.0,59.46,59.4939,59.46,59.4684,2739.0
2015-10-16 12:25:00,70.16,70.18,69.99,70.03,73446.0,59.46,59.4769,59.3159,59.3498,73446.0
2015-10-16 12:30:00,70.06,70.1,70.02,70.06,8403.0,59.3752,59.4091,59.3413,59.3752,8403.0
2015-10-16 12:35:00,70.06,70.09,69.96,70.01,6172.0,59.3752,59.4006,59.2905,59.3328,6172.0
2015-10-16 12:40:00,70.0,70.0,69.88,69.88,2686.0,59.3244,59.3244,59.2227,59.2227,2686.0
2015-10-16 12:45:00,69.85,70.01,69.85,70.01,2570.0,59.1972,59.3328,59.1972,59.3328,2570.0
2015-10-16 12:50:00,70.0,70.01,69.95,69.95,5883.0,59.3244,59.3328,59.282,59.282,5883.0
2015-10-16 12:55:00,69.97,69.99,69.94,69.95,3750.0,59.2989,59.3159,59.2735,59.282,3750.0
2015-10-16 13:00:00,69.95,70.01,69.93,69.97,18300.0,59.282,59.3328,59.265,59.2989,18300.0
2015-10-16 13:05:00,70.0,70.0,69.88,69.88,1905.0,59.3244,59.3244,59.2227,59.2227,1905.0
2015-10-16 13:10:00,69.91,69.95,69.91,69.94,2798.0,59.2481,59.282,59.2481,59.2735,2798.0
2015-10-16 13:15:00,69.95,69.95,69.93,69.94,1244.0,59.282,59.282,59.265,59.2735,1244.0
2015-10-16 13:20:00,69.94,69.98,69.93,69.93,4302.0,59.2735,59.3074,59.265,59.265,4302.0
2015-10-16 13:25:00,69.9,69.92,69.9,69.91,2820.0,59.2396,59.2566,59.2396,59.2481,2820.0
2015-10-16 13:30:00,69.91,69.92,69.88,69.89,3136.0,59.2481,59.2566,59.2227,59.2311,3136.0
2015-10-16 13:35:00,69.88,69.91,69.83,69.84,7967.0,59.2227,59.2481,59.1803,59.1888,7967.0
2015-10-16 13:40:00,69.86,69.87,69.81,69.81,2215.0,59.2057,59.2142,59.1633,59.1633,2215.0
2015-10-16 13:45:00,69.8,69.8,69.72,69.73,3779.0,59.1549,59.1549,59.0871,59.0955,3779.0
2015-10-16 13:50:00,69.72,69.76,69.72,69.74,2250.0,59.0871,59.121,59.0871,59.104,2250.0
2015-10-16 13:55:00,69.73,69.74,69.65,69.65,3899.0,59.0955,59.104,59.0277,59.0277,3899.0
2015-10-16 14:00:00,69.65,69.67,69.6,69.6,4690.0,59.0277,59.0447,58.9854,58.9854,4690.0
2015-10-16 14:05:00,69.62,69.67,69.61,69.63,7900.0,59.0023,59.0447,58.9938,59.0108,7900.0
2015-10-16 14:10:00,69.63,69.69,69.63,69.67,3426.0,59.0108,59.0616,59.0108,59.0447,3426.0
2015-10-16 14:15:00,69.68,69.74,69.66,69.72,2700.0,59.0532,59.104,59.0362,59.0871,2700.0
2015-10-16 14:20:00,69.73,69.82,69.68,69.81,4106.0,59.0955,59.1718,59.0532,59.1633,4106.0
2015-10-16 14:25:00,69.83,69.88,69.83,69.86,3120.0,59.1803,59.2227,59.1803,59.2057,3120.0
2015-10-16 14:30:00,69.87,69.89,69.79,69.82,5332.0,59.2142,59.2311,59.1464,59.1718,5332.0
2015-10-16 14:35:00,69.87,69.9,69.86,69.9,3000.0,59.2142,59.2396,59.2057,59.2396,3000.0
2015-10-16 14:40:00,69.92,69.95,69.91,69.93,4417.0,59.2566,59.282,59.2481,59.265,4417.0
2015-10-16 14:45:00,69.95,69.96,69.85,69.87,4945.0,59.282,59.2905,59.1972,59.2142,4945.0
2015-10-16 14:50:00,69.88,69.93,69.85,69.9,2991.0,59.2227,59.265,59.1972,59.2396,2991.0
2015-10-16 14:55:00,69.91,69.93,69.86,69.86,4927.0,59.2481,59.265,59.2057,59.2057,4927.0
2015-10-16 15:00:00,69.85,69.89,69.83,69.87,4550.0,59.1972,59.2311,59.1803,59.2142,4550.0
2015-10-16 15:05:00,69.88,69.9,69.85,69.9,4244.0,59.2227,59.2396,59.1972,59.2396,4244.0
2015-10-16 15:10:00,69.9,69.94,69.88,69.93,8695.0,59.2396,59.2735,59.2227,59.265,8695.0
2015-10-16 15:15:00,69.93,69.99,69.92,69.98,7081.0,59.265,59.3159,59.2566,59.3074,7081.0
2015-10-16 15:20:00,69.99,70.07,69.99,70.01,9538.0,59.3159,59.3837,59.3159,59.3328,9538.0
2015-10-16 15:25:00,70.0,70.02,69.96,70.0,10930.0,59.3244,59.3413,59.2905,59.3244,10930.0
2015-10-16 15:30:00,70.01,70.16,70.01,70.11,13042.0,59.3328,59.46,59.3328,59.4176,13042.0
2015-10-16 15:35:00,70.12,70.19,70.11,70.17,14105.0,59.4261,59.4854,59.4176,59.4684,14105.0
2015-10-16 15:40:00,70.16,70.24,70.15,70.23,14725.0,59.46,59.5278,59.4515,59.5193,14725.0
2015-10-16 15:45:00,70.25,70.28,70.2,70.24,33850.0,59.5362,59.5617,59.4939,59.5278,33850.0
2015-10-16 15:50:00,70.23,70.29,70.19,70.29,25590.0,59.5193,59.5701,59.4854,59.5701,25590.0
2015-10-16 15:55:00,70.29,70.35,70.27,70.32,53111.0,59.5701,59.621,59.5532,59.5956,53111.0
2015-10-19 09:30:00,69.99,70.31,69.76,70.26,14532.0,59.3159,59.5871,59.121,59.5447,14532.0
2015-10-19 09:35:00,70.25,70.25,70.07,70.07,1901.0,59.5362,59.5362,59.3837,59.3837,1901.0
2015-10-19 09:40:00,70.1,70.24,70.1,70.21,3041.0,59.4091,59.5278,59.4091,59.5023,3041.0
2015-10-19 09:45:00,70.22,70.3,70.21,70.29,2810.0,59.5108,59.5786,59.5023,59.5701,2810.0
2015-10-19 09:50:00,70.29,70.45,70.29,70.39,24500.0,59.5701,59.7057,59.5701,59.6549,24500.0
2015-10-19 09:55:00,70.37,70.43,70.35,70.43,30659.0,59.6379,59.6888,59.621,59.6888,30659.0
2015-10-19 10:00:00,70.45,70.55,70.42,70.42,3900.0,59.7057,59.7905,59.6803,59.6803,3900.0
2015-10-19 10:05:00,70.41,70.41,70.27,70.34,4043.0,59.6718,59.6718,59.5532,59.6125,4043.0
2015-10-19 10:10:00,70.38,70.53,70.38,70.53,3200.0,59.6464,59.7735,59.6464,59.7735,3200.0
2015-10-19 10:15:00,70.5,70.59,70.5,70.58,3140.0,59.7481,59.8244,59.7481,59.8159,3140.0
2015-10-19 10:20:00,70.62,70.64,70.46,70.47,3600.0,59.8498,59.8668,59.7142,59.7227,3600.0
2015-10-19 10:25:00,70.42,70.59,70.42,70.42,9996.0,59.6803,59.8244,59.6803,59.6803,9996.0
2015-10-19 10:30:00,70.44,70.44,70.31,70.33,17400.0,59.6973,59.6973,59.5871,59.604,17400.0
2015-10-19 10:35:00,70.3,70.39,70.29,70.3,9048.0,59.5786,59.6549,59.5701,59.5786,9048.0
2015-10-19 10:40:00,70.34,70.41,70.33,70.39,11000.0,59.6125,59.6718,59.604,59.6549,11000.0
2015-10-19 10:45:00,70.37,70.41,70.34,70.39,16522.0,59.6379,59.6718,59.6125,59.6549,16522.0
2015-10-19 10:50:00,70.4,70.45,70.36,70.38,9248.0,59.6634,59.7057,59.6295,59.6464,9248.0
2015-10-19 10:55:00,70.38,70.41,70.34,70.39,23585.0,59.6464,59.6718,59.6125,59.6549,23585.0
2015-10-19 11:00:00,70.4,70.4,70.28,70.28,37453.0,59.6634,59.6634,59.5617,59.5617,37453.0
2015-10-19 11:05:00,70.3,70.44,70.3,70.38,11425.0,59.5786,59.6973,59.5786,59.6464,11425.0
2015-10-19 11:10:00,70.42,70.48,70.4,70.45,3143.0,59.6803,59.7312,59.6634,59.7057,3143.0
2015-10-19 11:15:00,70.45,70.48,70.42,70.43,8307.0,59.7057,59.7312,59.6803,59.6888,8307.0
2015-10-19 11:20:00,70.46,70.46,70.39,70.43,12708.0,59.7142,59.7142,59.6549,59.6888,12708.0
2015-10-19 11:25:00,70.42,70.43,70.38,70.43,22605.0,59.6803,59.6888,59.6464,59.6888,22605.0
2015-10-19 11:30:00,70.44,70.6,70.43,70.57,16203.0,59.6973,59.8329,59.6888,59.8074,16203.0
2015-10-19 11:35:00,70.56,70.62,70.53,70.55,17023.0,59.799,59.8498,59.7735,59.7905,17023.0
2015-10-19 11:40:00,70.57,70.59,70.5,70.5,19132.0,59.8074,59.8244,59.7481,59.7481,19132.0
2015-10-19 11:45:00,70.53,70.57,70.4,70.57,9805.0,59.7735,59.8074,59.6634,59.8074,9805.0
2015-10-19 11:50:00,70.57,70.69,70.56,70.62,7833.0,59.8074,59.9091,59.799,59.8498,7833.0
2015-10-19 11:55:00,70.62,70.64,70.55,70.57,14900.0,59.8498,59.8668,59.7905,59.8074,14900.0
2015-10-19 12:00:00,70.55,70.57,70.42,70.42,10850.0,59.7905,59.8074,59.6803,59.6803,10850.0
2015-10-19 12:05:00,70.44,70.44,70.38,70.39,2740.0,59.6973,59.6973,59.6464,59.6549,2740.0
2015-10-19 12:10:00,70.39,70.42,70.35,70.36,6500.0,59.6549,59.6803,59.621,59.6295,6500.0
2015-10-19 12:15:00,70.38,70.39,70.32,70.34,3019.0,59.6464,59.6549,59.5956,59.6125,3019.0
2015-10-19 12:20:00,70.3,70.39,70.29,70.31,5063.0,59.5786,59.6549,59.5701,59.5871,5063.0
2015-10-19 12:25:00,70.31,70.39,70.31,70.38,4330.0,59.5871,59.6549,59.5871,59.6464,4330.0
2015-10-19 12:30:00,70.36,70.38,70.31,70.34,1700.0,59.6295,59.6464,59.5871,59.6125,1700.0
2015-10-19 12:35:00,70.37,70.43,70.33,70.42,3200.0,59.6379,59.6888,59.604,59.6803,3200.0
2015-10-19 12:40:00,70.42,70.43,70.4,70.4,4850.0,59.6803,59.6888,59.6634,59.6634,4850.0
2015-10-19 12:45:00,70.41,70.43,70.36,70.36,3308.0,59.6718,59.6888,59.6295,59.6295,3308.0
2015-10-19 12:50:00,70.36,70.42,70.36,70.38,3450.0,59.6295,59.6803,59.6295,59.6464,3450.0
2015-10-19 12:55:00,70.36,70.41,70.36,70.38,4500.0,59.6295,59.6718,59.6295,59.6464,4500.0
2015-10-19 13:00:00,70.39,70.42,70.39,70.4,2851.0,59.6549,59.6803,59.6549,59.6634,2851.0
2015-10-19 13:05:00,70.38,70.39,70.35,70.38,4800.0,59.6464,59.6549,59.621,59.6464,4800.0
2015-10-19 13:10:00,70.39,70.43,70.36,70.36,7798.0,59.6549,59.6888,59.6295,59.6295,7798.0
2015-10-19 13:15:00,70.36,70.41,70.32,70.32,5993.0,59.6295,59.6718,59.5956,59.5956,5993.0
2015-10-19 13:20:00,70.32,70.34,70.25,70.31,7853.0,59.5956,59.6125,59.5362,59.5871,7853.0
2015-10-19 13:25:00,70.31,70.33,70.22,70.23,2806.0,59.5871,59.604,59.5108,59.5193,2806.0
2015-10-19 13:30:00,70.22,70.28,70.21,70.28,7244.0,59.5108,59.5617,59.5023,59.5617,7244.0
2015-10-19 13:35:00,70.26,70.34,70.24,70.34,4999.0,59.5447,59.6125,59.5278,59.6125,4999.0
2015-10-19 13:40:00,70.33,70.36,70.32,70.32,3324.0,59.604,59.6295,59.5956,59.5956,3324.0
2015-10-19 13:45:00,70.31,70.47,70.31,70.44,8179.0,59.5871,59.7227,59.5871,59.6973,8179.0
2015-10-19 13:50:00,70.44,70.44,70.4,70.41,4651.0,59.6973,59.6973,59.6634,59.6718,4651.0
2015-10-19 13:55:00,70.41,70.44,70.36,70.42,6339.0,59.6718,59.6973,59.6295,59.6803,6339.0
2015-10-19 14:00:00,70.42,70.44,70.38,70.44,4650.0,59.6803,59.6973,59.6464,59.6973,4650.0
2015-10-19 14:05:00,70.43,70.44,70.39,70.42,8636.0,59.6888,59.6973,59.6549,59.6803,8636.0
2015-10-19 14:10:00,70.42,70.47,70.38,70.47,14982.0,59.6803,59.7227,59.6464,59.7227,14982.0
2015-10-19 14:15:00,70.46,70.46,70.37,70.39,10325.0,59.7142,59.7142,59.6379,59.6549,10325.0
2015-10-19 14:20:00,70.39,70.42,70.25,70.32,20541.0,59.6549,59.6803,59.5362,59.5956,20541.0
2015-10-19 14:25:00,70.3,70.36,70.29,70.34,8337.0,59.5786,59.6295,59.5701,59.6125,8337.0
2015-10-19 14:30:00,70.34,70.43,70.33,70.39,7479.0,59.6125,59.6888,59.604,59.6549,7479.0
2015-10-19 14:35:00,70.39,70.48,70.38,70.47,12991.0,59.6549,59.7312,59.6464,59.7227,12991.0
2015-10-19 14:40:00,70.46,70.47,70.41,70.41,5600.0,59.7142,59.7227,59.6718,59.6718,5600.0
2015-10-19 14:45:00,70.41,70.46,70.35,70.35,4329.0,59.6718,59.7142,59.621,59.621,4329.0
2015-10-19 14:50:00,70.34,70.45,70.34,70.41,6450.0,59.6125,59.7057,59.6125,59.6718,6450.0
2015-10-19 14:55:00,70.41,70.46,70.39,70.45,11455.0,59.6718,59.7142,59.6549,59.7057,11455.0
2015-10-19 15:00:00,70.46,70.48,70.39,70.45,16969.0,59.7142,59.7312,59.6549,59.7057,16969.0
2015-10-19 15:05:00,70.45,70.48,70.4,70.43,11768.0,59.7057,59.7312,59.6634,59.6888,11768.0
2015-10-19 15:10:00,70.44,70.47,70.42,70.44,9905.0,59.6973,59.7227,59.6803,59.6973,9905.0
2015-10-19 15:15:00,70.45,70.48,70.4,70.42,15276.0,59.7057,59.7312,59.6634,59.6803,15276.0
2015-10-19 15:20:00,70.44,70.49,70.43,70.47,16397.0,59.6973,59.7396,59.6888,59.7227,16397.0
2015-10-19 15:25:00,70.47,70.52,70.47,70.49,15879.0,59.7227,59.7651,59.7227,59.7396,15879.0
2015-10-19 15:30:00,70.49,70.52,70.48,70.48,13262.0,59.7396,59.7651,59.7312,59.7312,13262.0
2015-10-19 15:35:00,70.48,70.55,70.47,70.52,9486.0,59.7312,59.7905,59.7227,59.7651,9486.0
2015-10-19 15:40:00,70.51,70.55,70.5,70.55,11038.0,59.7566,59.7905,59.7481,59.7905,11038.0
2015-10-19 15:45:00,70.54,70.57,70.48,70.55,16989.0,59.782,59.8074,59.7312,59.7905,16989.0
2015-10-19 15:50:00,70.54,70.57,70.52,70.57,20463.0,59.782,59.8074,59.7651,59.8074,20463.0
2015-10-19 15:55:00,70.56,70.68,70.52,70.65,54316.0,59.799,59.9007,59.7651,59.8752,54316.0
2015-10-20 09:30:00,70.5,70.61,70.12,70.59,8606.0,59.7481,59.8413,59.4261,59.8244,8606.0
2015-10-20 09:35:00,70.49,70.5,70.41,70.5,2900.0,59.7396,59.7481,59.6718,59.7481,2900.0
2015-10-20 09:40:00,70.5,70.56,70.4,70.55,66444.0,59.7481,59.799,59.6634,59.7905,66444.0
2015-10-20 09:45:00,70.51,70.65,70.51,70.56,9443.0,59.7566,59.8752,59.7566,59.799,9443.0
2015-10-20 09:50:00,70.54,70.63,70.54,70.59,8939.0,59.782,59.8583,59.782,59.8244,8939.0
2015-10-20 09:55:00,70.61,70.63,70.56,70.58,13858.0,59.8413,59.8583,59.799,59.8159,13858.0
2015-10-20 10:00:00,70.57,70.58,70.53,70.56,10400.0,59.8074,59.8159,59.7735,59.799,10400.0
2015-10-20 10:05:00,70.56,70.6,70.55,70.59,28080.0,59.799,59.8329,59.7905,59.8244,28080.0
2015-10-20 10:10:00,70.58,70.65,70.53,70.59,15034.0,59.8159,59.8752,59.7735,59.8244,15034.0
2015-10-20 10:15:00,70.59,70.64,70.53,70.64,6750.0,59.8244,59.8668,59.7735,59.8668,6750.0
2015-10-20 10:20:00,70.64,70.73,70.64,70.71,12499.0,59.8668,59.943,59.8668,59.9261,12499.0
2015-10-20 10:25:00,70.73,70.73,70.63,70.63,2400.0,59.943,59.943,59.8583,59.8583,2400.0
2015-10-20 10:30:00,70.65,70.67,70.55,70.63,3660.0,59.8752,59.8922,59.7905,59.8583,3660.0
2015-10-20 10:35:00,70.6,70.62,70.58,70.62,2700.0,59.8329,59.8498,59.8159,59.8498,2700.0
2015-10-20 10:40:00,70.6,70.67,70.59,70.64,25754.0,59.8329,59.8922,59.8244,59.8668,25754.0
2015-10-20 10:45:00,70.63,70.71,70.63,70.71,9008.0,59.8583,59.9261,59.8583,59.9261,9008.0
2015-10-20 10:50:00,70.71,70.75,70.71,70.75,4513.0,59.9261,59.96,59.9261,59.96,4513.0
2015-10-20 10:55:00,70.73,70.75,70.7,70.74,3636.0,59.943,59.96,59.9176,59.9515,3636.0
2015-10-20 11:00:00,70.75,70.75,70.67,70.69,6866.0,59.96,59.96,59.8922,59.9091,6866.0
2015-10-20 11:05:00,70.7,70.71,70.63,70.68,9919.0,59.9176,59.9261,59.8583,59.9007,9919.0
2015-10-20 11:10:00,70.68,70.7,70.62,70.65,7565.0,59.9007,59.9176,59.8498,59.8752,7565.0
2015-10-20 11:15:00,70.65,70.67,70.59,70.65,4672.0,59.8752,59.8922,59.8244,59.8752,4672.0
2015-10-20 11:20:00,70.63,70.7,70.63,70.7,1845.0,59.8583,59.9176,59.8583,59.9176,1845.0
2015-10-20 11:25:00,70.7,70.78,70.69,70.77,3225.0,59.9176,59.9854,59.9091,59.9769,3225.0
2015-10-20 11:30:00,70.76,70.76,70.71,70.71,1900.0,59.9685,59.9685,59.9261,59.9261,1900.0
2015-10-20 11:35:00,70.69,70.7,70.6,70.62,3619.0,59.9091,59.9176,59.8329,59.8498,3619.0
2015-10-20 11:40:00,70.62,70.68,70.6,70.68,3625.0,59.8498,59.9007,59.8329,59.9007,3625.0
2015-10-20 11:45:00,70.66,70.68,70.64,70.65,6600.0,59.8837,59.9007,59.8668,59.8752,6600.0
2015-10-20 11:50:00,70.64,70.71,70.64,70.68,7765.0,59.8668,59.9261,59.8668,59.9007,7765.0
2015-10-20 11:55:00,70.68,70.7,70.64,70.68,3200.0,59.9007,59.9176,59.8668,59.9007,3200.0
2015-10-20 12:00:00,70.69,70.72,70.62,70.65,5650.0,59.9091,59.9346,59.8498,59.8752,5650.0
2015-10-20 12:05:00,70.64,70.65,70.54,70.54,4150.0,59.8668,59.8752,59.782,59.782,4150.0
2015-10-20 12:10:00,70.53,70.55,70.5,70.5,3800.0,59.7735,59.7905,59.7481,59.7481,3800.0
2015-10-20 12:15:00,70.49,70.5,70.43,70.44,4604.0,59.7396,59.7481,59.6888,59.6973,4604.0
2015-10-20 12:20:00,70.43,70.49,70.38,70.39,3400.0,59.6888,59.7396,59.6464,59.6549,3400.0
2015-10-20 12:25:00,70.42,70.47,70.42,70.47,2270.0,59.6803,59.7227,59.6803,59.7227,2270.0
2015-10-20 12:30:00,70.45,70.46,70.38,70.41,3817.0,59.7057,59.7142,59.6464,59.6718,3817.0
2015-10-20 12:35:00,70.4,70.43,70.38,70.4,4707.0,59.6634,59.6888,59.6464,59.6634,4707.0
2015-10-20 12:40:00,70.41,70.54,70.4,70.54,2931.0,59.6718,59.782,59.6634,59.782,2931.0
2015-10-20 12:45:00,70.52,70.53,70.51,70.53,3700.0,59.7651,59.7735,59.7566,59.7735,3700.0
2015-10-20 12:50:00,70.52,70.53,70.5,70.53,3592.0,59.7651,59.7735,59.7481,59.7735,3592.0
2015-10-20 12:55:00,70.53,70.56,70.49,70.53,3833.0,59.7735,59.799,59.7396,59.7735,3833.0
2015-10-20 13:00:00,70.55,70.55,70.51,70.54,2560.0,59.7905,59.7905,59.7566,59.782,2560.0
2015-10-20 13:05:00,70.54,70.58,70.53,70.53,3501.0,59.782,59.8159,59.7735,59.7735,3501.0
2015-10-20 13:10:00,70.55,70.65,70.55,70.63,3444.0,59.7905,59.8752,59.7905,59.8583,3444.0
2015-10-20 13:15:00,70.65,70.71,70.65,70.67,3751.0,59.8752,59.9261,59.8752,59.8922,3751.0
2015-10-20 13:20:00,70.69,70.69,70.62,70.63,2973.0,59.9091,59.9091,59.8498,59.8583,2973.0
2015-10-20 13:25:00,70.61,70.63,70.56,70.63,4326.0,59.8413,59.8583,59.799,59.8583,4326.0
2015-10-20 13:30:00,70.63,70.63,70.56,70.61,3102.0,59.8583,59.8583,59.799,59.8413,3102.0
2015-10-20 13:35:00,70.61,70.62,70.56,70.62,2960.0,59.8413,59.8498,59.799,59.8498,2960.0
2015-10-20 13:40:00,70.62,70.64,70.57,70.58,3556.0,59.8498,59.8668,59.8074,59.8159,3556.0
2015-10-20 13:45:00,70.59,70.67,70.57,70.65,5921.0,59.8244,59.8922,59.8074,59.8752,5921.0
2015-10-20 13:50:00,70.63,70.7,70.62,70.7,5018.0,59.8583,59.9176,59.8498,59.9176,5018.0
2015-10-20 13:55:00,70.71,70.71,70.65,70.66,5800.0,59.9261,59.9261,59.8752,59.8837,5800.0
2015-10-20 14:00:00,70.64,70.7,70.63,70.69,4365.0,59.8668,59.9176,59.8583,59.9091,4365.0
2015-10-20 14:05:00,70.66,70.68,70.64,70.64,3827.0,59.8837,59.9007,59.8668,59.8668,3827.0
2015-10-20 14:10:00,70.65,70.71,70.65,70.69,5215.0,59.8752,59.9261,59.8752,59.9091,5215.0
2015-10-20 14:15:00,70.7,70.7,70.64,70.67,3826.0,59.9176,59.9176,59.8668,59.8922,3826.0
2015-10-20 14:20:00,70.65,70.66,70.62,70.66,2598.0,59.8752,59.8837,59.8498,59.8837,2598.0
2015-10-20 14:25:00,70.67,70.71,70.65,70.7,3635.0,59.8922,59.9261,59.8752,59.9176,3635.0
2015-10-20 14:30:00,70.71,70.75,70.7,70.71,3922.0,59.9261,59.96,59.9176,59.9261,3922.0
2015-10-20 14:35:00,70.7,70.7,70.64,70.68,4200.0,59.9176,59.9176,59.8668,59.9007,4200.0
2015-10-20 14:40:00,70.69,70.76,70.69,70.72,5090.0,59.9091,59.9685,59.9091,59.9346,5090.0
2015-10-20 14:45:00,70.73,70.74,70.71,70.73,4700.0,59.943,59.9515,59.9261,59.943,4700.0
2015-10-20 14:50:00,70.72,70.79,70.7,70.77,5700.0,59.9346,59.9939,59.9176,59.9769,5700.0
2015-10-20 14:55:00,70.77,70.78,70.74,70.76,4957.0,59.9769,59.9854,59.9515,59.9685,4957.0
2015-10-20 15:00:00,70.76,70.81,70.76,70.79,5480.0,59.9685,60.0108,59.9685,59.9939,5480.0
2015-10-20 15:05:00,70.78,70.79,70.7,70.71,25157.0,59.9854,59.9939,59.9176,59.9261,25157.0
2015-10-20 15:10:00,70.71,70.82,70.71,70.76,8848.0,59.9261,60.0193,59.9261,59.9685,8848.0
2015-10-20 15:15:00,70.75,70.75,70.65,70.65,12201.0,59.96,59.96,59.8752,59.8752,12201.0
2015-10-20 15:20:00,70.65,70.76,70.65,70.76,21106.0,59.8752,59.9685,59.8752,59.9685,21106.0
2015-10-20 15:25:00,70.75,70.8,70.69,70.71,19685.0,59.96,60.0024,59.9091,59.9261,19685.0
2015-10-20 15:30:00,70.71,70.72,70.65,70.67,10319.0,59.9261,59.9346,59.8752,59.8922,10319.0
2015-10-20 15:35:00,70.67,70.71,70.64,70.67,11870.0,59.8922,59.9261,59.8668,59.8922,11870.0
2015-10-20 15:40:00,70.67,70.7,70.63,70.67,11541.0,59.8922,59.9176,59.8583,59.8922,11541.0
2015-10-20 15:45:00,70.67,70.68,70.62,70.63,15261.0,59.8922,59.9007,59.8498,59.8583,15261.0
2015-10-20 15:50:00,70.64,70.67,70.6,70.66,17433.0,59.8668,59.8922,59.8329,59.8837,17433.0
2015-10-20 15:55:00,70.65,70.67,70.59,70.65,48303.0,59.8752,59.8922,59.8244,59.8752,48303.0
2015-10-21 09:30:00,70.81,70.89,70.77,70.84,12144.0,60.0108,60.0786,59.9769,60.0363,12144.0
2015-10-21 09:35:00,70.84,70.84,70.7,70.77,2800.0,60.0363,60.0363,59.9176,59.9769,2800.0
2015-10-21 09:40:00,70.81,71.03,70.8,71.02,5054.0,60.0108,60.1973,60.0024,60.1888,5054.0
2015-10-21 09:45:00,71.01,71.05,70.91,70.92,3312.0,60.1803,60.2142,60.0956,60.1041,3312.0
2015-10-21 09:50:00,70.95,70.95,70.77,70.89,5589.0,60.1295,60.1295,59.9769,60.0786,5589.0
2015-10-21 09:55:00,70.91,71.01,70.91,70.97,2570.0,60.0956,60.1803,60.0956,60.1464,2570.0
2015-10-21 10:00:00,70.97,70.99,70.84,70.97,4200.0,60.1464,60.1634,60.0363,60.1464,4200.0
2015-10-21 10:05:00,70.95,70.98,70.9,70.94,5001.0,60.1295,60.1549,60.0871,60.121,5001.0
2015-10-21 10:10:00,70.93,71.06,70.93,71.04,8941.0,60.1125,60.2227,60.1125,60.2058,8941.0
2015-10-21 10:15:00,71.02,71.02,70.9,70.9,4047.0,60.1888,60.1888,60.0871,60.0871,4047.0
2015-10-21 10:20:00,70.88,70.96,70.88,70.94,3515.0,60.0702,60.138,60.0702,60.121,3515.0
2015-10-21 10:25:00,70.93,70.97,70.9,70.95,6770.0,60.1125,60.1464,60.0871,60.1295,6770.0
2015-10-21 10:30:00,70.92,70.94,70.76,70.8,7774.0,60.1041,60.121,59.9685,60.0024,7774.0
2015-10-21 10:35:00,70.77,70.92,70.77,70.85,4859.0,59.9769,60.1041,59.9769,60.0447,4859.0
2015-10-21 10:40:00,70.86,70.88,70.8,70.86,2650.0,60.0532,60.0702,60.0024,60.0532,2650.0
2015-10-21 10:45:00,70.85,70.91,70.83,70.86,6475.0,60.0447,60.0956,60.0278,60.0532,6475.0
2015-10-21 10:50:00,70.81,70.91,70.79,70.81,6570.0,60.0108,60.0956,59.9939,60.0108,6570.0
2015-10-21 10:55:00,70.78,70.87,70.78,70.85,2800.0,59.9854,60.0617,59.9854,60.0447,2800.0
2015-10-21 11:00:00,70.86,70.9,70.83,70.89,3901.0,60.0532,60.0871,60.0278,60.0786,3901.0
2015-10-21 11:05:00,70.89,70.89,70.77,70.77,5202.0,60.0786,60.0786,59.9769,59.9769,5202.0
2015-10-21 11:10:00,70.74,70.76,70.7,70.71,2200.0,59.9515,59.9685,59.9176,59.9261,2200.0
2015-10-21 11:15:00,70.72,70.72,70.67,70.69,2614.0,59.9346,59.9346,59.8922,59.9091,2614.0
2015-10-21 11:20:00,70.73,70.83,70.72,70.83,3400.0,59.943,60.0278,59.9346,60.0278,3400.0
2015-10-21 11:25:00,70.84,70.86,70.81,70.82,3041.0,60.0363,60.0532,60.0108,60.0193,3041.0
2015-10-21 11:30:00,70.81,70.92,70.8,70.91,6083.0,60.0108,60.1041,60.0024,60.0956,6083.0
2015-10-21 11:35:00,70.9,70.93,70.89,70.93,8285.0,60.0871,60.1125,60.0786,60.1125,8285.0
2015-10-21 11:40:00,70.95,70.97,70.93,70.94,2306.0,60.1295,60.1464,60.1125,60.121,2306.0
2015-10-21 11:45:00,70.95,70.95,70.83,70.85,3838.0,60.1295,60.1295,60.0278,60.0447,3838.0
2015-10-21 11:50:00,70.81,70.89,70.81,70.89,6700.0,60.0108,60.0786,60.0108,60.0786,6700.0
2015-10-21 11:55:00,70.88,70.95,70.88,70.92,3616.0,60.0702,60.1295,60.0702,60.1041,3616.0
2015-10-21 12:00:00,70.93,70.93,70.81,70.81,3530.0,60.1125,60.1125,60.0108,60.0108,3530.0
2015-10-21 12:05:00,70.83,70.84,70.79,70.8,2806.0,60.0278,60.0363,59.9939,60.0024,2806.0
2015-10-21 12:10:00,70.79,70.79,70.7,70.76,4227.0,59.9939,59.9939,59.9176,59.9685,4227.0
2015-10-21 12:15:00,70.76,70.76,70.64,70.64,1339.0,59.9685,59.9685,59.8668,59.8668,1339.0
2015-10-21 12:20:00,70.63,70.72,70.63,70.71,2100.0,59.8583,59.9346,59.8583,59.9261,2100.0
2015-10-21 12:25:00,70.72,70.77,70.69,70.76,2802.0,59.9346,59.9769,59.9091,59.9685,2802.0
2015-10-21 12:30:00,70.76,70.82,70.74,70.82,3002.0,59.9685,60.0193,59.9515,60.0193,3002.0
2015-10-21 12:35:00,70.81,70.82,70.74,70.74,2950.0,60.0108,60.0193,59.9515,59.9515,2950.0
2015-10-21 12:40:00,70.76,70.77,70.63,70.66,4294.0,59.9685,59.9769,59.8583,59.8837,4294.0
2015-10-21 12:45:00,70.64,70.7,70.64,70.69,2300.0,59.8668,59.9176,59.8668,59.9091,2300.0
2015-10-21 12:50:00,70.69,70.69,70.64,70.64,1600.0,59.9091,59.9091,59.8668,59.8668,1600.0
2015-10-21 12:55:00,70.67,70.67,70.55,70.55,644.0,59.8922,59.8922,59.7905,59.7905,644.0
2015-10-21 13:00:00,70.52,70.57,70.51,70.55,5100.0,59.7651,59.8074,59.7566,59.7905,5100.0
2015-10-21 13:05:00,70.54,70.57,70.51,70.57,1779.0,59.782,59.8074,59.7566,59.8074,1779.0
2015-10-21 13:10:00,70.58,70.59,70.55,70.59,1451.0,59.8159,59.8244,59.7905,59.8244,1451.0
2015-10-21 13:15:00,70.56,70.56,70.41,70.41,5813.0,59.799,59.799,59.6718,59.6718,5813.0
2015-10-21 13:20:00,70.39,70.39,70.26,70.33,5364.0,59.6549,59.6549,59.5447,59.604,5364.0
2015-10-21 13:25:00,70.36,70.36,70.16,70.16,8515.0,59.6295,59.6295,59.46,59.46,8515.0
2015-10-21 13:30:00,70.14,70.26,70.13,70.26,1400.0,59.443,59.5447,59.4345,59.5447,1400.0
2015-10-21 13:35:00,70.24,70.24,70.11,70.13,2007.0,59.5278,59.5278,59.4176,59.4345,2007.0
2015-10-21 13:40:00,70.15,70.2,70.14,70.18,1600.0,59.4515,59.4939,59.443,59.4769,1600.0
2015-10-21 13:45:00,70.18,70.22,70.13,70.18,8317.0,59.4769,59.5108,59.4345,59.4769,8317.0
2015-10-21 13:50:00,70.16,70.23,70.11,70.2,4609.0,59.46,59.5193,59.4176,59.4939,4609.0
2015-10-21 13:55:00,70.2,70.21,70.09,70.11,3465.0,59.4939,59.5023,59.4006,59.4176,3465.0
2015-10-21 14:00:00,70.1,70.11,70.05,70.05,2601.0,59.4091,59.4176,59.3667,59.3667,2601.0
2015-10-21 14:05:00,70.06,70.13,69.98,70.08,3910.0,59.3752,59.4345,59.3074,59.3922,3910.0
2015-10-21 14:10:00,70.08,70.09,70.01,70.07,3941.0,59.3922,59.4006,59.3328,59.3837,3941.0
2015-10-21 14:15:00,70.06,70.07,70.02,70.07,2850.0,59.3752,59.3837,59.3413,59.3837,2850.0
2015-10-21 14:20:00,70.06,70.07,70.0,70.02,8420.0,59.3752,59.3837,59.3244,59.3413,8420.0
2015-10-21 14:25:00,70.01,70.1,69.99,70.1,3003.0,59.3328,59.4091,59.3159,59.4091,3003.0
2015-10-21 14:30:00,70.1,70.14,70.04,70.12,4229.0,59.4091,59.443,59.3583,59.4261,4229.0
2015-10-21 14:35:00,70.13,70.21,70.11,70.18,22908.0,59.4345,59.5023,59.4176,59.4769,22908.0
2015-10-21 14:40:00,70.19,70.22,70.17,70.2,6559.0,59.4854,59.5108,59.4684,59.4939,6559.0
2015-10-21 14:45:00,70.2,70.21,70.15,70.2,8606.0,59.4939,59.5023,59.4515,59.4939,8606.0
2015-10-21 14:50:00,70.2,70.21,70.13,70.15,11624.0,59.4939,59.5023,59.4345,59.4515,11624.0
2015-10-21 14:55:00,70.13,70.17,70.08,70.1,5802.0,59.4345,59.4684,59.3922,59.4091,5802.0
2015-10-21 15:00:00,70.12,70.16,70.09,70.1,7566.0,59.4261,59.46,59.4006,59.4091,7566.0
2015-10-21 15:05:00,70.12,70.17,70.1,70.15,8899.0,59.4261,59.4684,59.4091,59.4515,8899.0
2015-10-21 15:10:00,70.17,70.17,69.95,69.96,11890.0,59.4684,59.4684,59.282,59.2905,11890.0
2015-10-21 15:15:00,69.95,69.97,69.85,69.85,10155.0,59.282,59.2989,59.1972,59.1972,10155.0
2015-10-21 15:20:00,69.86,69.89,69.77,69.8,29411.0,59.2057,59.2311,59.1294,59.1549,29411.0
2015-10-21 15:25:00,69.82,69.86,69.81,69.84,14154.0,59.1718,59.2057,59.1633,59.1888,14154.0
2015-10-21 15:30:00,69.82,69.89,69.8,69.89,30250.0,59.1718,59.2311,59.1549,59.2311,30250.0
2015-10-21 15:35:00,69.9,70.02,69.89,70.0,39082.0,59.2396,59.3413,59.2311,59.3244,39082.0
2015-10-21 15:40:00,69.99,69.99,69.83,69.86,24606.0,59.3159,59.3159,59.1803,59.2057,24606.0
2015-10-21 15:45:00,69.85,69.88,69.76,69.81,38039.0,59.1972,59.2227,59.121,59.1633,38039.0
2015-10-21 15:50:00,69.81,69.83,69.75,69.77,33562.0,59.1633,59.1803,59.1125,59.1294,33562.0
2015-10-21 15:55:00,69.76,69.77,69.72,69.73,69606.0,59.121,59.1294,59.0871,59.0955,69606.0
2015-10-22 09:30:00,70.14,70.68,69.84,70.62,21607.0,59.443,59.9007,59.1888,59.8498,21607.0
2015-10-22 09:35:00,70.59,70.6,70.4,70.57,6561.0,59.8244,59.8329,59.6634,59.8074,6561.0
2015-10-22 09:40:00,70.64,70.87,70.63,70.84,11790.0,59.8668,60.0617,59.8583,60.0363,11790.0
2015-10-22 09:45:00,70.81,70.81,70.48,70.79,19325.0,60.0108,60.0108,59.7312,59.9939,19325.0
2015-10-22 09:50:00,70.78,70.95,70.78,70.87,4831.0,59.9854,60.1295,59.9854,60.0617,4831.0
2015-10-22 09:55:00,70.92,70.92,70.52,70.79,13102.0,60.1041,60.1041,59.7651,59.9939,13102.0
2015-10-22 10:00:00,70.8,70.8,70.63,70.77,3200.0,60.0024,60.0024,59.8583,59.9769,3200.0
2015-10-22 10:05:00,70.74,70.82,70.7,70.78,7279.0,59.9515,60.0193,59.9176,59.9854,7279.0
2015-10-22 10:10:00,70.76,70.77,70.7,70.72,3882.0,59.9685,59.9769,59.9176,59.9346,3882.0
2015-10-22 10:15:00,70.7,70.75,70.66,70.7,5492.0,59.9176,59.96,59.8837,59.9176,5492.0
2015-10-22 10:20:00,70.68,70.71,70.55,70.6,11193.0,59.9007,59.9261,59.7905,59.8329,11193.0
2015-10-22 10:25:00,70.58,70.59,70.36,70.39,13310.0,59.8159,59.8244,59.6295,59.6549,13310.0
2015-10-22 10:30:00,70.4,70.43,70.2,70.29,14501.0,59.6634,59.6888,59.4939,59.5701,14501.0
2015-10-22 10:35:00,70.31,70.38,70.28,70.29,7710.0,59.5871,59.6464,59.5617,59.5701,7710.0
2015-10-22 10:40:00,70.34,70.37,70.29,70.37,9102.0,59.6125,59.6379,59.5701,59.6379,9102.0
2015-10-22 10:45:00,70.37,70.56,70.36,70.44,4683.0,59.6379,59.799,59.6295,59.6973,4683.0
2015-10-22 10:50:00,70.43,70.43,70.3,70.41,6085.0,59.6888,59.6888,59.5786,59.6718,6085.0
2015-10-22 10:55:00,70.45,70.69,70.45,70.66,12085.0,59.7057,59.9091,59.7057,59.8837,12085.0
2015-10-22 11:00:00,70.64,70.76,70.62,70.67,9262.0,59.8668,59.9685,59.8498,59.8922,9262.0
2015-10-22 11:05:00,70.68,70.72,70.63,70.7,3700.0,59.9007,59.9346,59.8583,59.9176,3700.0
2015-10-22 11:10:00,70.66,70.66,70.55,70.59,10889.0,59.8837,59.8837,59.7905,59.8244,10889.0
2015-10-22 11:15:00,70.63,70.68,70.63,70.66,4817.0,59.8583,59.9007,59.8583,59.8837,4817.0
2015-10-22 11:20:00,70.67,70.67,70.48,70.52,12205.0,59.8922,59.8922,59.7312,59.7651,12205.0
2015-10-22 11:25:00,70.51,70.54,70.44,70.53,6001.0,59.7566,59.782,59.6973,59.7735,6001.0
2015-10-22 11:30:00,70.52,70.59,70.51,70.55,5615.0,59.7651,59.8244,59.7566,59.7905,5615.0
2015-10-22 11:35:00,70.55,70.61,70.51,70.58,4719.0,59.7905,59.8413,59.7566,59.8159,4719.0
2015-10-22 11:40:00,70.57,70.58,70.48,70.56,10926.0,59.8074,59.8159,59.7312,59.799,10926.0
2015-10-22 11:45:00,70.54,70.58,70.53,70.56,30591.0,59.782,59.8159,59.7735,59.799,30591.0
2015-10-22 11:50:00,70.57,70.65,70.57,70.59,9999.0,59.8074,59.8752,59.8074,59.8244,9999.0
2015-10-22 11:55:00,70.57,70.61,70.55,70.59,6109.0,59.8074,59.8413,59.7905,59.8244,6109.0
2015-10-22 12:00:00,70.58,70.61,70.56,70.61,2608.0,59.8159,59.8413,59.799,59.8413,2608.0
2015-10-22 12:05:00,70.62,70.64,70.58,70.59,4639.0,59.8498,59.8668,59.8159,59.8244,4639.0
2015-10-22 12:10:00,70.62,70.66,70.59,70.64,2410.0,59.8498,59.8837,59.8244,59.8668,2410.0
2015-10-22 12:15:00,70.64,70.71,70.64,70.71,3535.0,59.8668,59.9261,59.8668,59.9261,3535.0
2015-10-22 12:20:00,70.76,70.93,70.76,70.88,4540.0,59.9685,60.1125,59.9685,60.0702,4540.0
2015-10-22 12:25:00,70.87,70.94,70.82,70.85,7374.0,60.0617,60.121,60.0193,60.0447,7374.0
2015-10-22 12:30:00,70.86,70.87,70.84,70.84,3500.0,60.0532,60.0617,60.0363,60.0363,3500.0
2015-10-22 12:35:00,70.81,70.89,70.81,70.89,5528.0,60.0108,60.0786,60.0108,60.0786,5528.0
2015-10-22 12:40:00,70.89,70.94,70.85,70.85,4900.0,60.0786,60.121,60.0447,60.0447,4900.0
2015-10-22 12:45:00,70.85,70.9,70.85,70.87,3043.0,60.0447,60.0871,60.0447,60.0617,3043.0
2015-10-22 12:50:00,70.87,70.88,70.8,70.87,5680.0,60.0617,60.0702,60.0024,60.0617,5680.0
2015-10-22 12:55:00,70.86,70.92,70.84,70.91,4414.0,60.0532,60.1041,60.0363,60.0956,4414.0
2015-10-22 13:00:00,70.91,70.91,70.87,70.91,3499.0,60.0956,60.0956,60.0617,60.0956,3499.0
2015-10-22 13:05:00,70.92,70.93,70.89,70.91,3300.0,60.1041,60.1125,60.0786,60.0956,3300.0
2015-10-22 13:10:00,70.91,70.96,70.9,70.95,4148.0,60.0956,60.138,60.0871,60.1295,4148.0
2015-10-22 13:15:00,70.93,71.0,70.93,70.94,3931.0,60.1125,60.1719,60.1125,60.121,3931.0
2015-10-22 13:20:00,70.94,70.99,70.94,70.95,2443.0,60.121,60.1634,60.121,60.1295,2443.0
2015-10-22 13:25:00,70.92,70.92,70.75,70.78,8585.0,60.1041,60.1041,59.96,59.9854,8585.0
2015-10-22 13:30:00,70.77,70.82,70.71,70.82,5903.0,59.9769,60.0193,59.9261,60.0193,5903.0
2015-10-22 13:35:00,70.83,70.86,70.76,70.8,5724.0,60.0278,60.0532,59.9685,60.0024,5724.0
2015-10-22 13:40:00,70.82,70.85,70.72,70.76,9772.0,60.0193,60.0447,59.9346,59.9685,9772.0
2015-10-22 13:45:00,70.76,70.78,70.68,70.72,8009.0,59.9685,59.9854,59.9007,59.9346,8009.0
2015-10-22 13:50:00,70.69,70.73,70.69,70.71,3500.0,59.9091,59.943,59.9091,59.9261,3500.0
2015-10-22 13:55:00,70.74,70.78,70.74,70.75,4362.0,59.9515,59.9854,59.9515,59.96,4362.0
2015-10-22 14:00:00,70.73,70.78,70.65,70.65,28933.0,59.943,59.9854,59.8752,59.8752,28933.0
2015-10-22 14:05:00,70.68,70.68,70.56,70.56,10430.0,59.9007,59.9007,59.799,59.799,10430.0
2015-10-22 14:10:00,70.56,70.62,70.52,70.61,5008.0,59.799,59.8498,59.7651,59.8413,5008.0
2015-10-22 14:15:00,70.6,70.6,70.43,70.49,12594.0,59.8329,59.8329,59.6888,59.7396,12594.0
2015-10-22 14:20:00,70.47,70.56,70.45,70.53,4029.0,59.7227,59.799,59.7057,59.7735,4029.0
2015-10-22 14:25:00,70.55,70.62,70.54,70.58,4184.0,59.7905,59.8498,59.782,59.8159,4184.0
2015-10-22 14:30:00,70.57,70.57,70.46,70.53,4643.0,59.8074,59.8074,59.7142,59.7735,4643.0
2015-10-22 14:35:00,70.53,70.57,70.53,70.56,2810.0,59.7735,59.8074,59.7735,59.799,2810.0
2015-10-22 14:40:00,70.55,70.6,70.52,70.53,6801.0,59.7905,59.8329,59.7651,59.7735,6801.0
2015-10-22 14:45:00,70.54,70.57,70.5,70.52,20053.0,59.782,59.8074,59.7481,59.7651,20053.0
2015-10-22 14:50:00,70.53,70.55,70.49,70.51,24122.0,59.7735,59.7905,59.7396,59.7566,24122.0
2015-10-22 14:55:00,70.51,70.53,70.48,70.53,22090.0,59.7566,59.7735,59.7312,59.7735,22090.0
2015-10-22 15:00:00,70.53,70.59,70.53,70.59,8816.0,59.7735,59.8244,59.7735,59.8244,8816.0
2015-10-22 15:05:00,70.58,70.61,70.53,70.53,9216.0,59.8159,59.8413,59.7735,59.7735,9216.0
2015-10-22 15:10:00,70.53,70.55,70.5,70.53,24288.0,59.7735,59.7905,59.7481,59.7735,24288.0
2015-10-22 15:15:00,70.53,70.63,70.5,70.52,19301.0,59.7735,59.8583,59.7481,59.7651,19301.0
2015-10-22 15:20:00,70.5,70.53,70.44,70.5,21264.0,59.7481,59.7735,59.6973,59.7481,21264.0
2015-10-22 15:25:00,70.49,70.58,70.48,70.57,12716.0,59.7396,59.8159,59.7312,59.8074,12716.0
2015-10-22 15:30:00,70.58,70.63,70.57,70.57,16377.0,59.8159,59.8583,59.8074,59.8074,16377.0
2015-10-22 15:35:00,70.56,70.59,70.53,70.55,16812.0,59.799,59.8244,59.7735,59.7905,16812.0
2015-10-22 15:40:00,70.55,70.63,70.55,70.61,15164.0,59.7905,59.8583,59.7905,59.8413,15164.0
2015-10-22 15:45:00,70.61,70.67,70.53,70.56,18617.0,59.8413,59.8922,59.7735,59.799,18617.0
2015-10-22 15:50:00,70.55,70.55,70.44,70.49,24900.0,59.7905,59.7905,59.6973,59.7396,24900.0
2015-10-22 15:55:00,70.48,70.59,70.46,70.57,73177.0,59.7312,59.8244,59.7142,59.8074,73177.0
2015-10-23 09:30:00,71.2,71.2,70.81,70.84,15031.0,60.3414,60.3414,60.0108,60.0363,15031.0
2015-10-23 09:35:00,70.95,71.01,70.82,70.88,5251.0,60.1295,60.1803,60.0193,60.0702,5251.0
2015-10-23 09:40:00,70.92,70.94,70.85,70.94,4200.0,60.1041,60.121,60.0447,60.121,4200.0
2015-10-23 09:45:00,70.9,70.96,70.82,70.83,20223.0,60.0871,60.138,60.0193,60.0278,20223.0
2015-10-23 09:50:00,70.82,70.9,70.82,70.89,3576.0,60.0193,60.0871,60.0193,60.0786,3576.0
2015-10-23 09:55:00,70.91,71.02,70.9,71.0,3118.0,60.0956,60.1888,60.0871,60.1719,3118.0
2015-10-23 10:00:00,71.02,71.03,70.86,70.99,5999.0,60.1888,60.1973,60.0532,60.1634,5999.0
2015-10-23 10:05:00,70.99,71.03,70.88,70.89,18819.0,60.1634,60.1973,60.0702,60.0786,18819.0
2015-10-23 10:10:00,70.94,70.95,70.9,70.95,2375.0,60.121,60.1295,60.0871,60.1295,2375.0
2015-10-23 10:15:00,70.95,71.01,70.9,70.95,6000.0,60.1295,60.1803,60.0871,60.1295,6000.0
2015-10-23 10:20:00,71.0,71.0,70.86,70.86,4200.0,60.1719,60.1719,60.0532,60.0532,4200.0
2015-10-23 10:25:00,70.85,70.94,70.74,70.82,39379.0,60.0447,60.121,59.9515,60.0193,39379.0
2015-10-23 10:30:00,70.79,70.92,70.75,70.91,16424.0,59.9939,60.1041,59.96,60.0956,16424.0
2015-10-23 10:35:00,70.92,70.95,70.88,70.92,2496.0,60.1041,60.1295,60.0702,60.1041,2496.0
2015-10-23 10:40:00,70.92,71.02,70.89,70.97,5100.0,60.1041,60.1888,60.0786,60.1464,5100.0
2015-10-23 10:45:00,70.94,70.95,70.74,70.76,14650.0,60.121,60.1295,59.9515,59.9685,14650.0
2015-10-23 10:50:00,70.75,70.76,70.67,70.69,6282.0,59.96,59.9685,59.8922,59.9091,6282.0
2015-10-23 10:55:00,70.68,70.69,70.61,70.68,10501.0,59.9007,59.9091,59.8413,59.9007,10501.0
2015-10-23 11:00:00,70.69,70.83,70.68,70.83,4300.0,59.9091,60.0278,59.9007,60.0278,4300.0
2015-10-23 11:05:00,70.84,70.89,70.8,70.87,5700.0,60.0363,60.0786,60.0024,60.0617,5700.0
2015-10-23 11:10:00,70.87,70.91,70.83,70.91,8695.0,60.0617,60.0956,60.0278,60.0956,8695.0
2015-10-23 11:15:00,70.9,70.95,70.83,70.92,5802.0,60.0871,60.1295,60.0278,60.1041,5802.0
2015-10-23 11:20:00,70.93,71.04,70.93,70.98,4020.0,60.1125,60.2058,60.1125,60.1549,4020.0
2015-10-23 11:25:00,70.94,71.07,70.94,70.97,4400.0,60.121,60.2312,60.121,60.1464,4400.0
2015-10-23 11:30:00,70.95,70.95,70.82,70.82,9001.0,60.1295,60.1295,60.0193,60.0193,9001.0
2015-10-23 11:35:00,70.85,70.85,70.63,70.63,3168.0,60.0447,60.0447,59.8583,59.8583,3168.0
2015-10-23 11:40:00,70.67,70.74,70.65,70.73,9906.0,59.8922,59.9515,59.8752,59.943,9906.0
2015-10-23 11:45:00,70.72,70.72,70.66,70.69,6399.0,59.9346,59.9346,59.8837,59.9091,6399.0
2015-10-23 11:50:00,70.68,70.69,70.64,70.66,2385.0,59.9007,59.9091,59.8668,59.8837,2385.0
2015-10-23 11:55:00,70.68,70.68,70.59,70.65,3300.0,59.9007,59.9007,59.8244,59.8752,3300.0
2015-10-23 12:00:00,70.63,70.71,70.62,70.69,3078.0,59.8583,59.9261,59.8498,59.9091,3078.0
2015-10-23 12:05:00,70.7,70.72,70.64,70.7,1805.0,59.9176,59.9346,59.8668,59.9176,1805.0
2015-10-23 12:10:00,70.7,70.73,70.66,70.73,1917.0,59.9176,59.943,59.8837,59.943,1917.0
2015-10-23 12:15:00,70.72,70.73,70.68,70.68,3137.0,59.9346,59.943,59.9007,59.9007,3137.0
2015-10-23 12:20:00,70.69,70.76,70.68,70.7,7145.0,59.9091,59.9685,59.9007,59.9176,7145.0
2015-10-23 12:25:00,70.72,70.81,70.71,70.78,6046.0,59.9346,60.0108,59.9261,59.9854,6046.0
2015-10-23 12:30:00,70.79,70.81,70.77,70.8,2400.0,59.9939,60.0108,59.9769,60.0024,2400.0
2015-10-23 12:35:00,70.78,70.81,70.78,70.8,2846.0,59.9854,60.0108,59.9854,60.0024,2846.0
2015-10-23 12:40:00,70.79,70.81,70.77,70.78,2190.0,59.9939,60.0108,59.9769,59.9854,2190.0
2015-10-23 12:45:00,70.78,70.83,70.75,70.81,4635.0,59.9854,60.0278,59.96,60.0108,4635.0
2015-10-23 12:50:00,70.83,70.85,70.79,70.8,1808.0,60.0278,60.0447,59.9939,60.0024,1808.0
2015-10-23 12:55:00,70.79,70.86,70.76,70.76,4480.0,59.9939,60.0532,59.9685,59.9685,4480.0
2015-10-23 13:00:00,70.76,70.77,70.68,70.68,3918.0,59.9685,59.9769,59.9007,59.9007,3918.0
2015-10-23 13:05:00,70.69,70.74,70.69,70.74,2000.0,59.9091,59.9515,59.9091,59.9515,2000.0
2015-10-23 13:10:00,70.74,70.84,70.74,70.84,11635.0,59.9515,60.0363,59.9515,60.0363,11635.0
2015-10-23 13:15:00,70.87,70.88,70.83,70.83,2749.0,60.0617,60.0702,60.0278,60.0278,2749.0
2015-10-23 13:20:00,70.84,70.89,70.83,70.89,5642.0,60.0363,60.0786,60.0278,60.0786,5642.0
2015-10-23 13:25:00,70.91,70.96,70.91,70.93,13688.0,60.0956,60.138,60.0956,60.1125,13688.0
2015-10-23 13:30:00,70.95,70.96,70.87,70.87,12576.0,60.1295,60.138,60.0617,60.0617,12576.0
2015-10-23 13:35:00,70.87,70.89,70.82,70.84,14665.0,60.0617,60.0786,60.0193,60.0363,14665.0
2015-10-23 13:40:00,70.84,70.87,70.79,70.83,20117.0,60.0363,60.0617,59.9939,60.0278,20117.0
2015-10-23 13:45:00,70.84,70.89,70.82,70.89,3136.0,60.0363,60.0786,60.0193,60.0786,3136.0
2015-10-23 13:50:00,70.89,70.96,70.88,70.94,4429.0,60.0786,60.138,60.0702,60.121,4429.0
2015-10-23 13:55:00,70.95,70.99,70.91,70.96,4048.0,60.1295,60.1634,60.0956,60.138,4048.0
2015-10-23 14:00:00,70.95,70.99,70.92,70.97,4815.0,60.1295,60.1634,60.1041,60.1464,4815.0
2015-10-23 14:05:00,70.99,71.03,70.97,70.98,7440.0,60.1634,60.1973,60.1464,60.1549,7440.0
2015-10-23 14:10:00,70.96,70.97,70.91,70.91,10869.0,60.138,60.1464,60.0956,60.0956,10869.0
2015-10-23 14:15:00,70.91,71.0,70.9,70.97,4894.0,60.0956,60.1719,60.0871,60.1464,4894.0
2015-10-23 14:20:00,70.96,71.05,70.96,71.04,2700.0,60.138,60.2142,60.138,60.2058,2700.0
2015-10-23 14:25:00,71.06,71.1,71.04,71.05,4735.0,60.2227,60.2566,60.2058,60.2142,4735.0
2015-10-23 14:30:00,71.04,71.06,70.97,71.03,8498.0,60.2058,60.2227,60.1464,60.1973,8498.0
2015-10-23 14:35:00,71.03,71.1,71.02,71.1,7400.0,60.1973,60.2566,60.1888,60.2566,7400.0
2015-10-23 14:40:00,71.1,71.17,71.1,71.15,8901.0,60.2566,60.3159,60.2566,60.299,8901.0
2015-10-23 14:45:00,71.16,71.3,71.16,71.3,17452.0,60.3075,60.4261,60.3075,60.4261,17452.0
2015-10-23 14:50:00,71.3,71.33,71.26,71.26,7528.0,60.4261,60.4515,60.3922,60.3922,7528.0
2015-10-23 14:55:00,71.28,71.31,71.25,71.26,8959.0,60.4092,60.4346,60.3837,60.3922,8959.0
2015-10-23 15:00:00,71.22,71.34,71.22,71.28,6110.0,60.3583,60.46,60.3583,60.4092,6110.0
2015-10-23 15:05:00,71.28,71.3,71.19,71.28,9097.0,60.4092,60.4261,60.3329,60.4092,9097.0
2015-10-23 15:10:00,71.27,71.34,71.22,71.24,11924.0,60.4007,60.46,60.3583,60.3753,11924.0
2015-10-23 15:15:00,71.22,71.25,71.13,71.14,14104.0,60.3583,60.3837,60.282,60.2905,14104.0
2015-10-23 15:20:00,71.14,71.18,71.02,71.07,28203.0,60.2905,60.3244,60.1888,60.2312,28203.0
2015-10-23 15:25:00,71.06,71.06,70.97,71.02,18433.0,60.2227,60.2227,60.1464,60.1888,18433.0
2015-10-23 15:30:00,71.03,71.12,71.02,71.09,23834.0,60.1973,60.2736,60.1888,60.2481,23834.0
2015-10-23 15:35:00,71.08,71.15,71.04,71.12,18875.0,60.2397,60.299,60.2058,60.2736,18875.0
2015-10-23 15:40:00,71.11,71.2,71.08,71.2,20619.0,60.2651,60.3414,60.2397,60.3414,20619.0
2015-10-23 15:45:00,71.21,71.27,71.19,71.22,36697.0,60.3498,60.4007,60.3329,60.3583,36697.0
2015-10-23 15:50:00,71.23,71.25,71.19,71.19,31923.0,60.3668,60.3837,60.3329,60.3329,31923.0
2015-10-23 15:55:00,71.2,71.24,71.18,71.22,54175.0,60.3414,60.3753,60.3244,60.3583,54175.0
2015-10-26 09:30:00,71.13,71.3,70.92,70.93,14466.0,60.282,60.4261,60.1041,60.1125,14466.0
2015-10-26 09:35:00,70.95,71.23,70.95,71.05,10144.0,60.1295,60.3668,60.1295,60.2142,10144.0
2015-10-26 09:40:00,71.06,71.1,70.97,71.03,6625.0,60.2227,60.2566,60.1464,60.1973,6625.0
2015-10-26 09:45:00,71.05,71.1,70.95,70.95,6251.0,60.2142,60.2566,60.1295,60.1295,6251.0
2015-10-26 09:50:00,70.93,71.04,70.93,71.04,4967.0,60.1125,60.2058,60.1125,60.2058,4967.0
2015-10-26 09:55:00,71.05,71.15,71.03,71.03,8499.0,60.2142,60.299,60.1973,60.1973,8499.0
2015-10-26 10:00:00,71.02,71.02,70.83,70.89,4800.0,60.1888,60.1888,60.0278,60.0786,4800.0
2015-10-26 10:05:00,70.99,71.0,70.92,70.98,2800.0,60.1634,60.1719,60.1041,60.1549,2800.0
2015-10-26 10:10:00,70.96,71.01,70.94,70.95,6982.0,60.138,60.1803,60.121,60.1295,6982.0
2015-10-26 10:15:00,70.93,70.95,70.82,70.86,6400.0,60.1125,60.1295,60.0193,60.0532,6400.0
2015-10-26 10:20:00,70.87,70.96,70.87,70.93,6721.0,60.0617,60.138,60.0617,60.1125,6721.0
2015-10-26 10:25:00,70.94,71.04,70.94,71.0,5728.0,60.121,60.2058,60.121,60.1719,5728.0
2015-10-26 10:30:00,70.97,70.98,70.83,70.84,4665.0,60.1464,60.1549,60.0278,60.0363,4665.0
2015-10-26 10:35:00,70.85,71.0,70.85,70.99,8429.0,60.0447,60.1719,60.0447,60.1634,8429.0
2015-10-26 10:40:00,71.0,71.03,70.97,71.01,16700.0,60.1719,60.1973,60.1464,60.1803,16700.0
2015-10-26 10:45:00,71.01,71.08,70.97,70.98,6123.0,60.1803,60.2397,60.1464,60.1549,6123.0
2015-10-26 10:50:00,70.99,71.0,70.95,70.98,3200.0,60.1634,60.1719,60.1295,60.1549,3200.0
2015-10-26 10:55:00,70.99,70.99,70.92,70.96,4375.0,60.1634,60.1634,60.1041,60.138,4375.0
2015-10-26 11:00:00,70.97,70.99,70.93,70.99,3578.0,60.1464,60.1634,60.1125,60.1634,3578.0
2015-10-26 11:05:00,70.98,70.98,70.91,70.97,6335.0,60.1549,60.1549,60.0956,60.1464,6335.0
2015-10-26 11:10:00,70.97,71.02,70.95,70.98,6814.0,60.1464,60.1888,60.1295,60.1549,6814.0
2015-10-26 11:15:00,70.99,70.99,70.94,70.95,3100.0,60.1634,60.1634,60.121,60.1295,3100.0
2015-10-26 11:20:00,70.95,71.04,70.95,71.04,5390.0,60.1295,60.2058,60.1295,60.2058,5390.0
2015-10-26 11:25:00,71.04,71.08,71.03,71.06,6454.0,60.2058,60.2397,60.1973,60.2227,6454.0
2015-10-26 11:30:00,71.06,71.13,71.06,71.09,3076.0,60.2227,60.282,60.2227,60.2481,3076.0
2015-10-26 11:35:00,71.1,71.15,71.08,71.08,5128.0,60.2566,60.299,60.2397,60.2397,5128.0
2015-10-26 11:40:00,71.09,71.12,71.05,71.12,3925.0,60.2481,60.2736,60.2142,60.2736,3925.0
2015-10-26 11:45:00,71.12,71.14,71.05,71.09,5100.0,60.2736,60.2905,60.2142,60.2481,5100.0
2015-10-26 11:50:00,71.1,71.12,71.09,71.09,1800.0,60.2566,60.2736,60.2481,60.2481,1800.0
2015-10-26 11:55:00,71.12,71.14,71.12,71.13,3513.0,60.2736,60.2905,60.2736,60.282,3513.0
2015-10-26 12:00:00,71.11,71.13,70.98,70.99,2666.0,60.2651,60.282,60.1549,60.1634,2666.0
2015-10-26 12:05:00,70.99,71.0,70.95,70.97,3138.0,60.1634,60.1719,60.1295,60.1464,3138.0
2015-10-26 12:10:00,70.98,70.99,70.96,70.98,2751.0,60.1549,60.1634,60.138,60.1549,2751.0
2015-10-26 12:15:00,70.99,71.0,70.94,70.98,2603.0,60.1634,60.1719,60.121,60.1549,2603.0
2015-10-26 12:20:00,70.99,71.1,70.97,71.09,6032.0,60.1634,60.2566,60.1464,60.2481,6032.0
2015-10-26 12:25:00,71.1,71.17,71.1,71.14,5939.0,60.2566,60.3159,60.2566,60.2905,5939.0
2015-10-26 12:30:00,71.14,71.15,71.07,71.07,3382.0,60.2905,60.299,60.2312,60.2312,3382.0
2015-10-26 12:35:00,71.06,71.06,71.02,71.02,4400.0,60.2227,60.2227,60.1888,60.1888,4400.0
2015-10-26 12:40:00,71.02,71.1,71.02,71.09,3800.0,60.1888,60.2566,60.1888,60.2481,3800.0
2015-10-26 12:45:00,71.1,71.16,71.07,71.15,4700.0,60.2566,60.3075,60.2312,60.299,4700.0
2015-10-26 12:50:00,71.13,71.16,71.09,71.11,3641.0,60.282,60.3075,60.2481,60.2651,3641.0
2015-10-26 12:55:00,71.11,71.13,71.07,71.1,3805.0,60.2651,60.282,60.2312,60.2566,3805.0
2015-10-26 13:00:00,71.09,71.09,71.04,71.06,1600.0,60.2481,60.2481,60.2058,60.2227,1600.0
2015-10-26 13:05:00,71.07,71.13,71.07,71.08,5750.0,60.2312,60.282,60.2312,60.2397,5750.0
2015-10-26 13:10:00,71.08,71.11,71.07,71.1,4300.0,60.2397,60.2651,60.2312,60.2566,4300.0
2015-10-26 13:15:00,71.11,71.15,71.1,71.15,1640.0,60.2651,60.299,60.2566,60.299,1640.0
2015-10-26 13:20:00,71.15,71.16,71.1,71.12,1778.0,60.299,60.3075,60.2566,60.2736,1778.0
2015-10-26 13:25:00,71.1,71.11,71.05,71.09,3601.0,60.2566,60.2651,60.2142,60.2481,3601.0
2015-10-26 13:30:00,71.1,71.18,71.09,71.17,7023.0,60.2566,60.3244,60.2481,60.3159,7023.0
2015-10-26 13:35:00,71.2,71.2,71.15,71.15,3176.0,60.3414,60.3414,60.299,60.299,3176.0
2015-10-26 13:40:00,71.13,71.14,71.09,71.12,5687.0,60.282,60.2905,60.2481,60.2736,5687.0
2015-10-26 13:45:00,71.12,71.14,71.11,71.12,6593.0,60.2736,60.2905,60.2651,60.2736,6593.0
2015-10-26 13:50:00,71.11,71.12,71.09,71.12,10142.0,60.2651,60.2736,60.2481,60.2736,10142.0
2015-10-26 13:55:00,71.12,71.17,71.09,71.13,13410.0,60.2736,60.3159,60.2481,60.282,13410.0
2015-10-26 14:00:00,71.12,71.14,71.12,71.14,5635.0,60.2736,60.2905,60.2736,60.2905,5635.0
2015-10-26 14:05:00,71.14,71.16,71.13,71.15,6684.0,60.2905,60.3075,60.282,60.299,6684.0
2015-10-26 14:10:00,71.15,71.16,71.09,71.11,10096.0,60.299,60.3075,60.2481,60.2651,10096.0
2015-10-26 14:15:00,71.1,71.15,71.07,71.09,31006.0,60.2566,60.299,60.2312,60.2481,31006.0
2015-10-26 14:20:00,71.09,71.13,71.09,71.12,16464.0,60.2481,60.282,60.2481,60.2736,16464.0
2015-10-26 14:25:00,71.13,71.14,71.12,71.14,4306.0,60.282,60.2905,60.2736,60.2905,4306.0
2015-10-26 14:30:00,71.13,71.13,71.06,71.11,16710.0,60.282,60.282,60.2227,60.2651,16710.0
2015-10-26 14:35:00,71.11,71.12,71.08,71.12,26194.0,60.2651,60.2736,60.2397,60.2736,26194.0
2015-10-26 14:40:00,71.12,71.14,71.1,71.13,7030.0,60.2736,60.2905,60.2566,60.282,7030.0
2015-10-26 14:45:00,71.14,71.21,71.13,71.17,10472.0,60.2905,60.3498,60.282,60.3159,10472.0
2015-10-26 14:50:00,71.16,71.17,71.13,71.14,12361.0,60.3075,60.3159,60.282,60.2905,12361.0
2015-10-26 14:55:00,71.14,71.14,71.12,71.14,7774.0,60.2905,60.2905,60.2736,60.2905,7774.0
2015-10-26 15:00:00,71.14,71.15,71.11,71.14,24166.0,60.2905,60.299,60.2651,60.2905,24166.0
2015-10-26 15:05:00,71.14,71.21,71.13,71.21,9324.0,60.2905,60.3498,60.282,60.3498,9324.0
2015-10-26 15:10:00,71.21,71.21,71.15,71.18,5701.0,60.3498,60.3498,60.299,60.3244,5701.0
2015-10-26 15:15:00,71.18,71.21,71.12,71.17,16593.0,60.3244,60.3498,60.2736,60.3159,16593.0
2015-10-26 15:20:00,71.17,71.23,71.17,71.23,7451.0,60.3159,60.3668,60.3159,60.3668,7451.0
2015-10-26 15:25:00,71.23,71.27,71.2,71.25,12972.0,60.3668,60.4007,60.3414,60.3837,12972.0
2015-10-26 15:30:00,71.27,71.29,71.21,71.22,16297.0,60.4007,60.4176,60.3498,60.3583,16297.0
2015-10-26 15:35:00,71.22,71.3,71.22,71.3,19145.0,60.3583,60.4261,60.3583,60.4261,19145.0
2015-10-26 15:40:00,71.29,71.34,71.29,71.31,40151.0,60.4176,60.46,60.4176,60.4346,40151.0
2015-10-26 15:45:00,71.3,71.37,71.29,71.36,38017.0,60.4261,60.4854,60.4176,60.477,38017.0
2015-10-26 15:50:00,71.36,71.36,71.31,71.34,42977.0,60.477,60.477,60.4346,60.46,42977.0
2015-10-26 15:55:00,71.34,71.39,71.33,71.33,52482.0,60.46,60.5024,60.4515,60.4515,52482.0
2015-10-27 09:30:00,70.94,71.2,70.75,71.05,13392.0,60.121,60.3414,59.96,60.2142,13392.0
2015-10-27 09:35:00,71.08,71.24,71.0,71.2,7419.0,60.2397,60.3753,60.1719,60.3414,7419.0
2015-10-27 09:40:00,71.2,71.31,71.17,71.2,2120.0,60.3414,60.4346,60.3159,60.3414,2120.0
2015-10-27 09:45:00,71.18,71.25,71.13,71.14,4517.0,60.3244,60.3837,60.282,60.2905,4517.0
2015-10-27 09:50:00,71.16,71.29,71.09,71.23,22329.0,60.3075,60.4176,60.2481,60.3668,22329.0
2015-10-27 09:55:00,71.21,71.23,71.07,71.07,2850.0,60.3498,60.3668,60.2312,60.2312,2850.0
2015-10-27 10:00:00,71.02,71.02,70.77,70.79,6851.0,60.1888,60.1888,59.9769,59.9939,6851.0
2015-10-27 10:05:00,70.79,70.92,70.77,70.9,4410.0,59.9939,60.1041,59.9769,60.0871,4410.0
2015-10-27 10:10:00,70.91,70.93,70.87,70.9,4016.0,60.0956,60.1125,60.0617,60.0871,4016.0
2015-10-27 10:15:00,70.88,70.88,70.82,70.83,11225.0,60.0702,60.0702,60.0193,60.0278,11225.0
2015-10-27 10:20:00,70.83,70.9,70.83,70.9,4997.0,60.0278,60.0871,60.0278,60.0871,4997.0
2015-10-27 10:25:00,70.9,70.99,70.9,70.92,17734.0,60.0871,60.1634,60.0871,60.1041,17734.0
2015-10-27 10:30:00,70.9,70.9,70.85,70.86,4514.0,60.0871,60.0871,60.0447,60.0532,4514.0
2015-10-27 10:35:00,70.86,70.98,70.85,70.98,4141.0,60.0532,60.1549,60.0447,60.1549,4141.0
2015-10-27 10:40:00,70.96,71.05,70.96,71.05,3942.0,60.138,60.2142,60.138,60.2142,3942.0
2015-10-27 10:45:00,71.05,71.08,71.04,71.08,27000.0,60.2142,60.2397,60.2058,60.2397,27000.0
2015-10-27 10:50:00,71.08,71.13,71.07,71.11,24132.0,60.2397,60.282,60.2312,60.2651,24132.0
2015-10-27 10:55:00,71.11,71.25,71.1,71.25,9784.0,60.2651,60.3837,60.2566,60.3837,9784.0
2015-10-27 11:00:00,71.24,71.27,71.16,71.27,5039.0,60.3753,60.4007,60.3075,60.4007,5039.0
2015-10-27 11:05:00,71.28,71.32,71.23,71.23,2320.0,60.4092,60.4431,60.3668,60.3668,2320.0
2015-10-27 11:10:00,71.21,71.21,71.15,71.18,2700.0,60.3498,60.3498,60.299,60.3244,2700.0
2015-10-27 11:15:00,71.19,71.21,71.17,71.19,4047.0,60.3329,60.3498,60.3159,60.3329,4047.0
2015-10-27 11:20:00,71.2,71.2,71.14,71.2,3700.0,60.3414,60.3414,60.2905,60.3414,3700.0
2015-10-27 11:25:00,71.2,71.24,71.16,71.21,13500.0,60.3414,60.3753,60.3075,60.3498,13500.0
2015-10-27 11:30:00,71.2,71.2,71.15,71.16,4036.0,60.3414,60.3414,60.299,60.3075,4036.0
2015-10-27 11:35:00,71.15,71.18,71.1,71.12,6284.0,60.299,60.3244,60.2566,60.2736,6284.0
2015-10-27 11:40:00,71.12,71.17,71.1,71.17,3400.0,60.2736,60.3159,60.2566,60.3159,3400.0
2015-10-27 11:45:00,71.17,71.3,71.17,71.3,8616.0,60.3159,60.4261,60.3159,60.4261,8616.0
2015-10-27 11:50:00,71.3,71.32,71.17,71.17,9206.0,60.4261,60.4431,60.3159,60.3159,9206.0
2015-10-27 11:55:00,71.15,71.19,71.1,71.11,5259.0,60.299,60.3329,60.2566,60.2651,5259.0
2015-10-27 12:00:00,71.1,71.12,71.07,71.07,3215.0,60.2566,60.2736,60.2312,60.2312,3215.0
2015-10-27 12:05:00,71.06,71.08,71.03,71.06,3518.0,60.2227,60.2397,60.1973,60.2227,3518.0
2015-10-27 12:10:00,71.08,71.1,71.06,71.07,1400.0,60.2397,60.2566,60.2227,60.2312,1400.0
2015-10-27 12:15:00,71.1,71.18,71.1,71.17,6124.0,60.2566,60.3244,60.2566,60.3159,6124.0
2015-10-27 12:20:00,71.19,71.24,71.19,71.24,3669.0,60.3329,60.3753,60.3329,60.3753,3669.0
2015-10-27 12:25:00,71.24,71.31,71.24,71.29,1900.0,60.3753,60.4346,60.3753,60.4176,1900.0
2015-10-27 12:30:00,71.3,71.34,71.26,71.26,6476.0,60.4261,60.46,60.3922,60.3922,6476.0
2015-10-27 12:35:00,71.26,71.26,71.2,71.26,4100.0,60.3922,60.3922,60.3414,60.3922,4100.0
2015-10-27 12:40:00,71.26,71.36,71.23,71.36,2900.0,60.3922,60.477,60.3668,60.477,2900.0
2015-10-27 12:45:00,71.37,71.38,71.3,71.33,4122.0,60.4854,60.4939,60.4261,60.4515,4122.0
2015-10-27 12:50:00,71.31,71.31,71.24,71.24,4402.0,60.4346,60.4346,60.3753,60.3753,4402.0
2015-10-27 12:55:00,71.21,71.21,71.16,71.16,3527.0,60.3498,60.3498,60.3075,60.3075,3527.0
2015-10-27 13:00:00,71.16,71.16,71.03,71.06,9604.0,60.3075,60.3075,60.1973,60.2227,9604.0
2015-10-27 13:05:00,71.05,71.05,70.95,71.02,4698.0,60.2142,60.2142,60.1295,60.1888,4698.0
2015-10-27 13:10:00,71.02,71.02,70.98,71.0,5320.0,60.1888,60.1888,60.1549,60.1719,5320.0
2015-10-27 13:15:00,70.99,71.01,70.91,70.91,5700.0,60.1634,60.1803,60.0956,60.0956,5700.0
2015-10-27 13:20:00,70.92,70.93,70.79,70.79,4315.0,60.1041,60.1125,59.9939,59.9939,4315.0
2015-10-27 13:25:00,70.79,70.82,70.79,70.81,21008.0,59.9939,60.0193,59.9939,60.0108,21008.0
2015-10-27 13:30:00,70.8,70.83,70.79,70.82,18366.0,60.0024,60.0278,59.9939,60.0193,18366.0
2015-10-27 13:35:00,70.83,70.87,70.81,70.81,5916.0,60.0278,60.0617,60.0108,60.0108,5916.0
2015-10-27 13:40:00,70.81,70.84,70.81,70.82,3204.0,60.0108,60.0363,60.0108,60.0193,3204.0
2015-10-27 13:45:00,70.85,70.87,70.77,70.78,4816.0,60.0447,60.0617,59.9769,59.9854,4816.0
2015-10-27 13:50:00,70.77,70.78,70.7,70.73,6904.0,59.9769,59.9854,59.9176,59.943,6904.0
2015-10-27 13:55:00,70.71,70.75,70.71,70.73,3000.0,59.9261,59.96,59.9261,59.943,3000.0
2015-10-27 14:00:00,70.74,70.81,70.73,70.75,6200.0,59.9515,60.0108,59.943,59.96,6200.0
2015-10-27 14:05:00,70.75,70.8,70.75,70.75,6043.0,59.96,60.0024,59.96,59.96,6043.0
2015-10-27 14:10:00,70.77,70.83,70.75,70.83,4574.0,59.9769,60.0278,59.96,60.0278,4574.0
2015-10-27 14:15:00,70.84,70.84,70.8,70.81,13721.0,60.0363,60.0363,60.0024,60.0108,13721.0
2015-10-27 14:20:00,70.8,70.86,70.79,70.86,6933.0,60.0024,60.0532,59.9939,60.0532,6933.0
2015-10-27 14:25:00,70.86,70.93,70.85,70.93,4702.0,60.0532,60.1125,60.0447,60.1125,4702.0
2015-10-27 14:30:00,70.93,70.94,70.82,70.82,7000.0,60.1125,60.121,60.0193,60.0193,7000.0
2015-10-27 14:35:00,70.81,70.88,70.77,70.81,7473.0,60.0108,60.0702,59.9769,60.0108,7473.0
2015-10-27 14:40:00,70.8,70.88,70.76,70.88,7299.0,60.0024,60.0702,59.9685,60.0702,7299.0
2015-10-27 14:45:00,70.89,70.92,70.87,70.91,9055.0,60.0786,60.1041,60.0617,60.0956,9055.0
2015-10-27 14:50:00,70.91,70.93,70.88,70.92,5396.0,60.0956,60.1125,60.0702,60.1041,5396.0
2015-10-27 14:55:00,70.91,70.95,70.89,70.92,5763.0,60.0956,60.1295,60.0786,60.1041,5763.0
2015-10-27 15:00:00,70.92,71.0,70.92,70.95,7106.0,60.1041,60.1719,60.1041,60.1295,7106.0
2015-10-27 15:05:00,70.93,70.97,70.89,70.92,8195.0,60.1125,60.1464,60.0786,60.1041,8195.0
2015-10-27 15:10:00,70.91,70.98,70.91,70.98,7561.0,60.0956,60.1549,60.0956,60.1549,7561.0
2015-10-27 15:15:00,70.98,70.98,70.94,70.96,7872.0,60.1549,60.1549,60.121,60.138,7872.0
2015-10-27 15:20:00,70.95,71.05,70.93,71.02,12627.0,60.1295,60.2142,60.1125,60.1888,12627.0
2015-10-27 15:25:00,71.0,71.09,71.0,71.07,48309.0,60.1719,60.2481,60.1719,60.2312,48309.0
2015-10-27 15:30:00,71.08,71.12,71.04,71.07,17084.0,60.2397,60.2736,60.2058,60.2312,17084.0
2015-10-27 15:35:00,71.07,71.07,70.92,70.95,13627.0,60.2312,60.2312,60.1041,60.1295,13627.0
2015-10-27 15:40:00,70.94,70.99,70.93,70.97,15842.0,60.121,60.1634,60.1125,60.1464,15842.0
2015-10-27 15:45:00,70.95,70.96,70.86,70.93,25785.0,60.1295,60.138,60.0532,60.1125,25785.0
2015-10-27 15:50:00,70.91,70.96,70.87,70.96,22471.0,60.0956,60.138,60.0617,60.138,22471.0
2015-10-27 15:55:00,70.96,71.02,70.92,71.01,98836.0,60.138,60.1888,60.1041,60.1803,98836.0
2015-10-28 09:30:00,71.31,71.33,71.08,71.08,5205.0,60.4346,60.4515,60.2397,60.2397,5205.0
2015-10-28 09:35:00,71.03,71.23,71.01,71.14,5500.0,60.1973,60.3668,60.1803,60.2905,5500.0
2015-10-28 09:40:00,71.11,71.17,71.02,71.14,3931.0,60.2651,60.3159,60.1888,60.2905,3931.0
2015-10-28 09:45:00,71.19,71.24,71.11,71.19,5774.0,60.3329,60.3753,60.2651,60.3329,5774.0
2015-10-28 09:50:00,71.23,71.48,71.23,71.4,5253.0,60.3668,60.5786,60.3668,60.5108,5253.0
2015-10-28 09:55:00,71.44,71.49,71.4,71.46,5117.0,60.5447,60.5871,60.5108,60.5617,5117.0
2015-10-28 10:00:00,71.46,71.53,71.46,71.51,4096.0,60.5617,60.621,60.5617,60.6041,4096.0
2015-10-28 10:05:00,71.49,71.51,71.47,71.48,1800.0,60.5871,60.6041,60.5702,60.5786,1800.0
2015-10-28 10:10:00,71.5,71.54,71.5,71.52,4177.0,60.5956,60.6295,60.5956,60.6125,4177.0
2015-10-28 10:15:00,71.52,71.54,71.44,71.48,10400.0,60.6125,60.6295,60.5447,60.5786,10400.0
2015-10-28 10:20:00,71.49,71.56,71.47,71.53,9080.0,60.5871,60.6464,60.5702,60.621,9080.0
2015-10-28 10:25:00,71.57,71.64,71.56,71.58,5013.0,60.6549,60.7142,60.6464,60.6634,5013.0
2015-10-28 10:30:00,71.58,71.67,71.58,71.64,2655.0,60.6634,60.7397,60.6634,60.7142,2655.0
2015-10-28 10:35:00,71.65,71.7,71.65,71.66,3610.0,60.7227,60.7651,60.7227,60.7312,3610.0
2015-10-28 10:40:00,71.66,71.77,71.66,71.76,4414.0,60.7312,60.8244,60.7312,60.8159,4414.0
2015-10-28 10:45:00,71.76,71.85,71.76,71.85,700.0,60.8159,60.8922,60.8159,60.8922,700.0
2015-10-28 10:50:00,71.88,71.9,71.82,71.88,10200.0,60.9176,60.9346,60.8668,60.9176,10200.0
2015-10-28 10:55:00,71.88,72.0,71.88,72.0,16511.0,60.9176,61.0193,60.9176,61.0193,16511.0
2015-10-28 11:00:00,72.0,72.08,71.96,72.03,16506.0,61.0193,61.0871,60.9854,61.0448,16506.0
2015-10-28 11:05:00,72.03,72.08,72.02,72.08,10235.0,61.0448,61.0871,61.0363,61.0871,10235.0
2015-10-28 11:10:00,72.09,72.16,72.08,72.16,33452.0,61.0956,61.1549,61.0871,61.1549,33452.0
2015-10-28 11:15:00,72.17,72.25,72.17,72.25,8988.0,61.1634,61.2312,61.1634,61.2312,8988.0
2015-10-28 11:20:00,72.25,72.32,72.22,72.29,21019.0,61.2312,61.2905,61.2058,61.2651,21019.0
2015-10-28 11:25:00,72.29,72.34,72.28,72.33,24045.0,61.2651,61.3075,61.2566,61.299,24045.0
2015-10-28 11:30:00,72.33,72.35,72.22,72.24,10776.0,61.299,61.316,61.2058,61.2227,10776.0
2015-10-28 11:35:00,72.24,72.33,72.24,72.31,7973.0,61.2227,61.299,61.2227,61.2821,7973.0
2015-10-28 11:40:00,72.33,72.38,72.31,72.33,5713.0,61.299,61.3414,61.2821,61.299,5713.0
2015-10-28 11:45:00,72.36,72.36,72.21,72.35,8350.0,61.3244,61.3244,61.1973,61.316,8350.0
2015-10-28 11:50:00,72.36,72.39,72.28,72.3,20058.0,61.3244,61.3499,61.2566,61.2736,20058.0
2015-10-28 11:55:00,72.29,72.45,72.24,72.44,56145.0,61.2651,61.4007,61.2227,61.3922,56145.0
2015-10-28 12:00:00,72.47,72.49,72.35,72.43,6522.0,61.4177,61.4346,61.316,61.3838,6522.0
2015-10-28 12:05:00,72.42,72.44,72.3,72.32,5828.0,61.3753,61.3922,61.2736,61.2905,5828.0
2015-10-28 12:10:00,72.32,72.37,72.32,72.37,5290.0,61.2905,61.3329,61.2905,61.3329,5290.0
2015-10-28 12:15:00,72.36,72.36,72.29,72.3,8388.0,61.3244,61.3244,61.2651,61.2736,8388.0
2015-10-28 12:20:00,72.29,72.32,72.27,72.32,3113.0,61.2651,61.2905,61.2482,61.2905,3113.0
2015-10-28 12:25:00,72.34,72.4,72.32,72.4,3773.0,61.3075,61.3583,61.2905,61.3583,3773.0
2015-10-28 12:30:00,72.38,72.38,72.33,72.36,700.0,61.3414,61.3414,61.299,61.3244,700.0
2015-10-28 12:35:00,72.36,72.36,72.26,72.26,2800.0,61.3244,61.3244,61.2397,61.2397,2800.0
2015-10-28 12:40:00,72.25,72.35,72.25,72.35,5285.0,61.2312,61.316,61.2312,61.316,5285.0
2015-10-28 12:45:00,72.32,72.35,72.3,72.32,8162.0,61.2905,61.316,61.2736,61.2905,8162.0
2015-10-28 12:50:00,72.31,72.33,72.3,72.33,2892.0,61.2821,61.299,61.2736,61.299,2892.0
2015-10-28 12:55:00,72.31,72.34,72.3,72.32,4174.0,61.2821,61.3075,61.2736,61.2905,4174.0
2015-10-28 13:00:00,72.3,72.37,72.3,72.36,4204.0,61.2736,61.3329,61.2736,61.3244,4204.0
2015-10-28 13:05:00,72.36,72.36,72.33,72.34,1928.0,61.3244,61.3244,61.299,61.3075,1928.0
2015-10-28 13:10:00,72.34,72.36,72.31,72.31,1572.0,61.3075,61.3244,61.2821,61.2821,1572.0
2015-10-28 13:15:00,72.31,72.36,72.31,72.34,5813.0,61.2821,61.3244,61.2821,61.3075,5813.0
2015-10-28 13:20:00,72.35,72.36,72.35,72.36,1600.0,61.316,61.3244,61.316,61.3244,1600.0
2015-10-28 13:25:00,72.36,72.37,72.33,72.34,4401.0,61.3244,61.3329,61.299,61.3075,4401.0
2015-10-28 13:30:00,72.34,72.42,72.33,72.38,12821.0,61.3075,61.3753,61.299,61.3414,12821.0
2015-10-28 13:35:00,72.38,72.46,72.37,72.46,4258.0,61.3414,61.4092,61.3329,61.4092,4258.0
2015-10-28 13:40:00,72.45,72.46,72.42,72.44,4476.0,61.4007,61.4092,61.3753,61.3922,4476.0
2015-10-28 13:45:00,72.44,72.51,72.44,72.51,8747.0,61.3922,61.4516,61.3922,61.4516,8747.0
2015-10-28 13:50:00,72.52,72.56,72.52,72.54,3981.0,61.46,61.4939,61.46,61.477,3981.0
2015-10-28 13:55:00,72.55,72.62,72.55,72.59,6542.0,61.4855,61.5448,61.4855,61.5194,6542.0
2015-10-28 14:00:00,72.53,72.56,71.99,72.16,34486.0,61.4685,61.4939,61.0109,61.1549,34486.0
2015-10-28 14:05:00,72.19,72.37,72.17,72.37,45674.0,61.1804,61.3329,61.1634,61.3329,45674.0
2015-10-28 14:10:00,72.37,72.38,71.87,72.07,34814.0,61.3329,61.3414,60.9092,61.0787,34814.0
2015-10-28 14:15:00,72.04,72.04,71.93,71.97,6426.0,61.0532,61.0532,60.96,60.9939,6426.0
2015-10-28 14:20:00,71.9,72.01,71.89,71.98,5117.0,60.9346,61.0278,60.9261,61.0024,5117.0
2015-10-28 14:25:00,71.98,72.11,71.98,72.06,6305.0,61.0024,61.1126,61.0024,61.0702,6305.0
2015-10-28 14:30:00,72.05,72.05,71.94,71.98,14844.0,61.0617,61.0617,60.9685,61.0024,14844.0
2015-10-28 14:35:00,71.97,72.1,71.97,72.04,20503.0,60.9939,61.1041,60.9939,61.0532,20503.0
2015-10-28 14:40:00,72.07,72.12,72.06,72.08,8470.0,61.0787,61.121,61.0702,61.0871,8470.0
2015-10-28 14:45:00,72.08,72.15,72.04,72.09,8987.0,61.0871,61.1465,61.0532,61.0956,8987.0
2015-10-28 14:50:00,72.09,72.19,72.02,72.19,8530.0,61.0956,61.1804,61.0363,61.1804,8530.0
2015-10-28 14:55:00,72.14,72.2,72.08,72.13,5403.0,61.138,61.1888,61.0871,61.1295,5403.0
2015-10-28 15:00:00,72.12,72.23,72.1,72.21,6393.0,61.121,61.2143,61.1041,61.1973,6393.0
2015-10-28 15:05:00,72.23,72.36,72.23,72.32,9514.0,61.2143,61.3244,61.2143,61.2905,9514.0
2015-10-28 15:10:00,72.28,72.3,72.24,72.3,4901.0,61.2566,61.2736,61.2227,61.2736,4901.0
2015-10-28 15:15:00,72.29,72.33,72.25,72.28,8421.0,61.2651,61.299,61.2312,61.2566,8421.0
2015-10-28 15:20:00,72.27,72.29,72.23,72.28,8397.0,61.2482,61.2651,61.2143,61.2566,8397.0
2015-10-28 15:25:00,72.28,72.41,72.27,72.38,7201.0,61.2566,61.3668,61.2482,61.3414,7201.0
2015-10-28 15:30:00,72.39,72.52,72.39,72.41,13589.0,61.3499,61.46,61.3499,61.3668,13589.0
2015-10-28 15:35:00,72.42,72.59,72.4,72.59,16690.0,61.3753,61.5194,61.3583,61.5194,16690.0
2015-10-28 15:40:00,72.58,72.67,72.58,72.66,9179.0,61.5109,61.5872,61.5109,61.5787,9179.0
2015-10-28 15:45:00,72.65,72.68,72.59,72.61,17435.0,61.5702,61.5956,61.5194,61.5363,17435.0
2015-10-28 15:50:00,72.62,72.69,72.56,72.68,24728.0,61.5448,61.6041,61.4939,61.5956,24728.0
2015-10-28 15:55:00,72.69,72.8,72.68,72.79,61823.0,61.6041,61.6973,61.5956,61.6889,61823.0
2015-10-29 09:30:00,72.66,72.71,72.39,72.58,22031.0,61.5787,61.6211,61.3499,61.5109,22031.0
2015-10-29 09:35:00,72.55,72.6,72.47,72.59,9566.0,61.4855,61.5278,61.4177,61.5194,9566.0
2015-10-29 09:40:00,72.62,72.65,72.55,72.59,13901.0,61.5448,61.5702,61.4855,61.5194,13901.0
2015-10-29 09:45:00,72.61,72.75,72.51,72.68,15201.0,61.5363,61.655,61.4516,61.5956,15201.0
2015-10-29 09:50:00,72.69,72.72,72.54,72.54,4700.0,61.6041,61.6295,61.477,61.477,4700.0
2015-10-29 09:55:00,72.54,72.73,72.54,72.64,8027.0,61.477,61.638,61.477,61.5617,8027.0
2015-10-29 10:00:00,72.58,72.8,72.54,72.76,6741.0,61.5109,61.6973,61.477,61.6634,6741.0
2015-10-29 10:05:00,72.75,72.86,72.75,72.77,5392.0,61.655,61.7482,61.655,61.6719,5392.0
2015-10-29 10:10:00,72.78,72.81,72.7,72.75,6092.0,61.6804,61.7058,61.6126,61.655,6092.0
2015-10-29 10:15:00,72.73,72.73,72.53,72.53,73471.0,61.638,61.638,61.4685,61.4685,73471.0
2015-10-29 10:20:00,72.56,72.56,72.52,72.52,1552.0,61.4939,61.4939,61.46,61.46,1552.0
2015-10-29 10:25:00,72.56,72.57,72.45,72.45,7898.0,61.4939,61.5024,61.4007,61.4007,7898.0
2015-10-29 10:30:00,72.45,72.51,72.41,72.5,3693.0,61.4007,61.4516,61.3668,61.4431,3693.0
2015-10-29 10:35:00,72.52,72.64,72.52,72.55,3900.0,61.46,61.5617,61.46,61.4855,3900.0
2015-10-29 10:40:00,72.52,72.59,72.52,72.59,2877.0,61.46,61.5194,61.46,61.5194,2877.0
2015-10-29 10:45:00,72.6,72.63,72.5,72.52,4610.0,61.5278,61.5533,61.4431,61.46,4610.0
2015-10-29 10:50:00,72.51,72.53,72.49,72.53,1500.0,61.4516,61.4685,61.4346,61.4685,1500.0
2015-10-29 10:55:00,72.55,72.68,72.55,72.65,7399.0,61.4855,61.5956,61.4855,61.5702,7399.0
2015-10-29 11:00:00,72.63,72.63,72.54,72.59,2800.0,61.5533,61.5533,61.477,61.5194,2800.0
2015-10-29 11:05:00,72.6,72.65,72.59,72.65,2915.0,61.5278,61.5702,61.5194,61.5702,2915.0
2015-10-29 11:10:00,72.66,72.68,72.63,72.68,6336.0,61.5787,61.5956,61.5533,61.5956,6336.0
2015-10-29 11:15:00,72.66,72.66,72.63,72.66,2456.0,61.5787,61.5787,61.5533,61.5787,2456.0
2015-10-29 11:20:00,72.66,72.66,72.58,72.62,2300.0,61.5787,61.5787,61.5109,61.5448,2300.0
2015-10-29 11:25:00,72.59,72.61,72.51,72.61,5200.0,61.5194,61.5363,61.4516,61.5363,5200.0
2015-10-29 11:30:00,72.6,72.69,72.6,72.69,2800.0,61.5278,61.6041,61.5278,61.6041,2800.0
2015-10-29 11:35:00,72.69,72.69,72.57,72.58,6820.0,61.6041,61.6041,61.5024,61.5109,6820.0
2015-10-29 11:40:00,72.58,72.63,72.53,72.58,23894.0,61.5109,61.5533,61.4685,61.5109,23894.0
2015-10-29 11:45:00,72.59,72.66,72.51,72.58,22086.0,61.5194,61.5787,61.4516,61.5109,22086.0
2015-10-29 11:50:00,72.59,72.64,72.5,72.5,18410.0,61.5194,61.5617,61.4431,61.4431,18410.0
2015-10-29 11:55:00,72.5,72.62,72.48,72.6,24849.0,61.4431,61.5448,61.4261,61.5278,24849.0
2015-10-29 12:00:00,72.62,72.76,72.56,72.68,14862.0,61.5448,61.6634,61.4939,61.5956,14862.0
2015-10-29 12:05:00,72.67,72.67,72.54,72.58,18311.0,61.5872,61.5872,61.477,61.5109,18311.0
2015-10-29 12:10:00,72.62,72.64,72.49,72.51,13409.0,61.5448,61.5617,61.4346,61.4516,13409.0
2015-10-29 12:15:00,72.51,72.64,72.51,72.62,4838.0,61.4516,61.5617,61.4516,61.5448,4838.0
2015-10-29 12:20:00,72.65,72.7,72.65,72.7,2500.0,61.5702,61.6126,61.5702,61.6126,2500.0
2015-10-29 12:25:00,72.68,72.7,72.59,72.64,10170.0,61.5956,61.6126,61.5194,61.5617,10170.0
2015-10-29 12:30:00,72.67,72.73,72.6,72.72,10155.0,61.5872,61.638,61.5278,61.6295,10155.0
2015-10-29 12:35:00,72.7,72.77,72.63,72.65,12500.0,61.6126,61.6719,61.5533,61.5702,12500.0
2015-10-29 12:40:00,72.62,72.71,72.54,72.67,26787.0,61.5448,61.6211,61.477,61.5872,26787.0
2015-10-29 12:45:00,72.67,72.82,72.65,72.75,4671.0,61.5872,61.7143,61.5702,61.655,4671.0
2015-10-29 12:50:00,72.71,72.71,72.58,72.59,2200.0,61.6211,61.6211,61.5109,61.5194,2200.0
2015-10-29 12:55:00,72.61,72.61,72.56,72.59,1690.0,61.5363,61.5363,61.4939,61.5194,1690.0
2015-10-29 13:00:00,72.58,72.61,72.57,72.6,2200.0,61.5109,61.5363,61.5024,61.5278,2200.0
2015-10-29 13:05:00,72.61,72.69,72.54,72.56,20021.0,61.5363,61.6041,61.477,61.4939,20021.0
2015-10-29 13:10:00,72.61,72.63,72.49,72.51,19252.0,61.5363,61.5533,61.4346,61.4516,19252.0
2015-10-29 13:15:00,72.54,72.63,72.49,72.55,12519.0,61.477,61.5533,61.4346,61.4855,12519.0
2015-10-29 13:20:00,72.55,72.7,72.53,72.62,73580.0,61.4855,61.6126,61.4685,61.5448,73580.0
2015-10-29 13:25:00,72.6,72.6,72.54,72.58,9811.0,61.5278,61.5278,61.477,61.5109,9811.0
2015-10-29 13:30:00,72.57,72.59,72.51,72.54,5226.0,61.5024,61.5194,61.4516,61.477,5226.0
2015-10-29 13:35:00,72.54,72.56,72.51,72.55,2813.0,61.477,61.4939,61.4516,61.4855,2813.0
2015-10-29 13:40:00,72.53,72.66,72.53,72.66,15760.0,61.4685,61.5787,61.4685,61.5787,15760.0
2015-10-29 13:45:00,72.67,72.67,72.65,72.65,1900.0,61.5872,61.5872,61.5702,61.5702,1900.0
2015-10-29 13:50:00,72.64,72.69,72.57,72.69,9051.0,61.5617,61.6041,61.5024,61.6041,9051.0
2015-10-29 13:55:00,72.68,72.68,72.59,72.6,6427.0,61.5956,61.5956,61.5194,61.5278,6427.0
2015-10-29 14:00:00,72.58,72.71,72.56,72.71,12539.0,61.5109,61.6211,61.4939,61.6211,12539.0
2015-10-29 14:05:00,72.73,72.81,72.71,72.77,13069.0,61.638,61.7058,61.6211,61.6719,13069.0
2015-10-29 14:10:00,72.76,72.78,72.69,72.75,7522.0,61.6634,61.6804,61.6041,61.655,7522.0
2015-10-29 14:15:00,72.77,72.78,72.74,72.75,6001.0,61.6719,61.6804,61.6465,61.655,6001.0
2015-10-29 14:20:00,72.77,72.81,72.76,72.81,5523.0,61.6719,61.7058,61.6634,61.7058,5523.0
2015-10-29 14:25:00,72.81,72.82,72.76,72.81,8803.0,61.7058,61.7143,61.6634,61.7058,8803.0
2015-10-29 14:30:00,72.8,72.8,72.76,72.77,10854.0,61.6973,61.6973,61.6634,61.6719,10854.0
2015-10-29 14:35:00,72.77,72.79,72.71,72.71,14368.0,61.6719,61.6889,61.6211,61.6211,14368.0
2015-10-29 14:40:00,72.73,72.74,72.71,72.71,5224.0,61.638,61.6465,61.6211,61.6211,5224.0
2015-10-29 14:45:00,72.72,72.76,72.72,72.74,5128.0,61.6295,61.6634,61.6295,61.6465,5128.0
2015-10-29 14:50:00,72.75,72.79,72.74,72.77,8376.0,61.655,61.6889,61.6465,61.6719,8376.0
2015-10-29 14:55:00,72.76,72.81,72.75,72.78,15856.0,61.6634,61.7058,61.655,61.6804,15856.0
2015-10-29 15:00:00,72.79,72.79,72.69,72.7,12145.0,61.6889,61.6889,61.6041,61.6126,12145.0
2015-10-29 15:05:00,72.7,72.7,72.56,72.57,12169.0,61.6126,61.6126,61.4939,61.5024,12169.0
2015-10-29 15:10:00,72.56,72.6,72.51,72.56,17890.0,61.4939,61.5278,61.4516,61.4939,17890.0
2015-10-29 15:15:00,72.56,72.72,72.56,72.72,7125.0,61.4939,61.6295,61.4939,61.6295,7125.0
2015-10-29 15:20:00,72.74,72.74,72.59,72.62,23005.0,61.6465,61.6465,61.5194,61.5448,23005.0
2015-10-29 15:25:00,72.6,72.65,72.59,72.63,7940.0,61.5278,61.5702,61.5194,61.5533,7940.0
2015-10-29 15:30:00,72.62,72.64,72.61,72.63,7728.0,61.5448,61.5617,61.5363,61.5533,7728.0
2015-10-29 15:35:00,72.62,72.72,72.6,72.71,19046.0,61.5448,61.6295,61.5278,61.6211,19046.0
2015-10-29 15:40:00,72.72,72.87,72.7,72.87,19329.0,61.6295,61.7567,61.6126,61.7567,19329.0
2015-10-29 15:45:00,72.86,72.87,72.7,72.71,19155.0,61.7482,61.7567,61.6126,61.6211,19155.0
2015-10-29 15:50:00,72.71,72.72,72.64,72.7,23638.0,61.6211,61.6295,61.5617,61.6126,23638.0
2015-10-29 15:55:00,72.7,72.78,72.65,72.72,54695.0,61.6126,61.6804,61.5702,61.6295,54695.0
2015-10-30 09:30:00,72.83,72.97,72.81,72.97,9872.0,61.7228,61.8414,61.7058,61.8414,9872.0
2015-10-30 09:35:00,72.92,72.99,72.76,72.77,40425.0,61.799,61.8584,61.6634,61.6719,40425.0
2015-10-30 09:40:00,72.76,72.89,72.64,72.68,27564.0,61.6634,61.7736,61.5617,61.5956,27564.0
2015-10-30 09:45:00,72.69,72.73,72.4,72.44,40085.0,61.6041,61.638,61.3583,61.3922,40085.0
2015-10-30 09:50:00,72.44,72.77,72.4,72.69,18900.0,61.3922,61.6719,61.3583,61.6041,18900.0
2015-10-30 09:55:00,72.67,72.91,72.66,72.86,38303.0,61.5872,61.7906,61.5787,61.7482,38303.0
2015-10-30 10:00:00,72.85,72.92,72.79,72.8,22640.0,61.7397,61.799,61.6889,61.6973,22640.0
2015-10-30 10:05:00,72.8,72.85,72.79,72.84,12271.0,61.6973,61.7397,61.6889,61.7312,12271.0
2015-10-30 10:10:00,72.83,72.86,72.59,72.69,9682.0,61.7228,61.7482,61.5194,61.6041,9682.0
2015-10-30 10:15:00,72.67,72.83,72.67,72.8,6370.0,61.5872,61.7228,61.5872,61.6973,6370.0
2015-10-30 10:20:00,72.81,72.95,72.77,72.77,27820.0,61.7058,61.8245,61.6719,61.6719,27820.0
2015-10-30 10:25:00,72.75,72.75,72.65,72.71,8201.0,61.655,61.655,61.5702,61.6211,8201.0
2015-10-30 10:30:00,72.69,72.78,72.66,72.75,6562.0,61.6041,61.6804,61.5787,61.655,6562.0
2015-10-30 10:35:00,72.75,72.82,72.69,72.79,20301.0,61.655,61.7143,61.6041,61.6889,20301.0
2015-10-30 10:40:00,72.81,72.89,72.8,72.83,10615.0,61.7058,61.7736,61.6973,61.7228,10615.0
2015-10-30 10:45:00,72.83,72.83,72.74,72.78,5601.0,61.7228,61.7228,61.6465,61.6804,5601.0
2015-10-30 10:50:00,72.79,72.83,72.79,72.8,4765.0,61.6889,61.7228,61.6889,61.6973,4765.0
2015-10-30 10:55:00,72.8,72.83,72.7,72.74,16477.0,61.6973,61.7228,61.6126,61.6465,16477.0
2015-10-30 11:00:00,72.78,72.78,72.63,72.68,7927.0,61.6804,61.6804,61.5533,61.5956,7927.0
2015-10-30 11:05:00,72.67,72.81,72.67,72.75,29927.0,61.5872,61.7058,61.5872,61.655,29927.0
2015-10-30 11:10:00,72.75,72.77,72.67,72.73,8936.0,61.655,61.6719,61.5872,61.638,8936.0
2015-10-30 11:15:00,72.7,72.73,72.69,72.71,7935.0,61.6126,61.638,61.6041,61.6211,7935.0
2015-10-30 11:20:00,72.71,72.71,72.64,72.67,11262.0,61.6211,61.6211,61.5617,61.5872,11262.0
2015-10-30 11:25:00,72.68,72.71,72.65,72.69,8074.0,61.5956,61.6211,61.5702,61.6041,8074.0
2015-10-30 11:30:00,72.69,72.71,72.64,72.65,8608.0,61.6041,61.6211,61.5617,61.5702,8608.0
2015-10-30 11:35:00,72.63,72.66,72.61,72.63,4898.0,61.5533,61.5787,61.5363,61.5533,4898.0
2015-10-30 11:40:00,72.63,72.64,72.54,72.54,4442.0,61.5533,61.5617,61.477,61.477,4442.0
2015-10-30 11:45:00,72.53,72.56,72.47,72.5,7029.0,61.4685,61.4939,61.4177,61.4431,7029.0
2015-10-30 11:50:00,72.49,72.67,72.49,72.63,7248.0,61.4346,61.5872,61.4346,61.5533,7248.0
2015-10-30 11:55:00,72.63,72.73,72.63,72.64,7967.0,61.5533,61.638,61.5533,61.5617,7967.0
2015-10-30 12:00:00,72.64,72.68,72.6,72.6,7314.0,61.5617,61.5956,61.5278,61.5278,7314.0
2015-10-30 12:05:00,72.61,72.65,72.59,72.63,5607.0,61.5363,61.5702,61.5194,61.5533,5607.0
2015-10-30 12:10:00,72.64,72.72,72.64,72.71,3700.0,61.5617,61.6295,61.5617,61.6211,3700.0
2015-10-30 12:15:00,72.72,72.73,72.64,72.69,13120.0,61.6295,61.638,61.5617,61.6041,13120.0
2015-10-30 12:20:00,72.71,72.83,72.71,72.77,11869.0,61.6211,61.7228,61.6211,61.6719,11869.0
2015-10-30 12:25:00,72.76,72.77,72.7,72.75,20663.0,61.6634,61.6719,61.6126,61.655,20663.0
2015-10-30 12:30:00,72.77,72.83,72.77,72.83,6357.0,61.6719,61.7228,61.6719,61.7228,6357.0
2015-10-30 12:35:00,72.84,72.92,72.84,72.89,50307.0,61.7312,61.799,61.7312,61.7736,50307.0
2015-10-30 12:40:00,72.89,72.93,72.88,72.93,5003.0,61.7736,61.8075,61.7651,61.8075,5003.0
2015-10-30 12:45:00,72.93,72.94,72.84,72.85,7234.0,61.8075,61.816,61.7312,61.7397,7234.0
2015-10-30 12:50:00,72.83,72.96,72.83,72.95,7316.0,61.7228,61.8329,61.7228,61.8245,7316.0
2015-10-30 12:55:00,72.94,73.0,72.91,72.92,8127.0,61.816,61.8668,61.7906,61.799,8127.0
2015-10-30 13:00:00,72.93,72.97,72.93,72.97,7119.0,61.8075,61.8414,61.8075,61.8414,7119.0
2015-10-30 13:05:00,72.99,72.99,72.88,72.88,6700.0,61.8584,61.8584,61.7651,61.7651,6700.0
2015-10-30 13:10:00,72.89,72.94,72.88,72.94,4954.0,61.7736,61.816,61.7651,61.816,4954.0
2015-10-30 13:15:00,72.95,72.97,72.95,72.97,3513.0,61.8245,61.8414,61.8245,61.8414,3513.0
2015-10-30 13:20:00,72.97,72.98,72.84,72.84,11904.0,61.8414,61.8499,61.7312,61.7312,11904.0
2015-10-30 13:25:00,72.84,72.85,72.77,72.81,20307.0,61.7312,61.7397,61.6719,61.7058,20307.0
2015-10-30 13:30:00,72.82,72.86,72.8,72.82,32321.0,61.7143,61.7482,61.6973,61.7143,32321.0
2015-10-30 13:35:00,72.82,72.87,72.82,72.85,8153.0,61.7143,61.7567,61.7143,61.7397,8153.0
2015-10-30 13:40:00,72.85,72.86,72.81,72.86,11045.0,61.7397,61.7482,61.7058,61.7482,11045.0
2015-10-30 13:45:00,72.86,72.99,72.85,72.95,15556.0,61.7482,61.8584,61.7397,61.8245,15556.0
2015-10-30 13:50:00,72.94,72.95,72.92,72.94,9980.0,61.816,61.8245,61.799,61.816,9980.0
2015-10-30 13:55:00,72.93,72.93,72.9,72.9,7507.0,61.8075,61.8075,61.7821,61.7821,7507.0
2015-10-30 14:00:00,72.91,72.99,72.89,72.96,17694.0,61.7906,61.8584,61.7736,61.8329,17694.0
2015-10-30 14:05:00,72.95,72.96,72.93,72.95,12532.0,61.8245,61.8329,61.8075,61.8245,12532.0
2015-10-30 14:10:00,72.94,73.0,72.94,72.96,14392.0,61.816,61.8668,61.816,61.8329,14392.0
2015-10-30 14:15:00,72.97,72.99,72.97,72.99,10444.0,61.8414,61.8584,61.8414,61.8584,10444.0
2015-10-30 14:20:00,72.98,72.99,72.88,72.89,11774.0,61.8499,61.8584,61.7651,61.7736,11774.0
2015-10-30 14:25:00,72.89,72.92,72.84,72.85,15657.0,61.7736,61.799,61.7312,61.7397,15657.0
2015-10-30 14:30:00,72.85,72.91,72.81,72.91,16726.0,61.7397,61.7906,61.7058,61.7906,16726.0
2015-10-30 14:35:00,72.92,72.92,72.85,72.85,13014.0,61.799,61.799,61.7397,61.7397,13014.0
2015-10-30 14:40:00,72.86,72.87,72.82,72.83,26839.0,61.7482,61.7567,61.7143,61.7228,26839.0
2015-10-30 14:45:00,72.84,72.92,72.82,72.86,20272.0,61.7312,61.799,61.7143,61.7482,20272.0
2015-10-30 14:50:00,72.85,72.88,72.83,72.83,11450.0,61.7397,61.7651,61.7228,61.7228,11450.0
2015-10-30 14:55:00,72.84,72.85,72.8,72.82,18236.0,61.7312,61.7397,61.6973,61.7143,18236.0
2015-10-30 15:00:00,72.82,72.82,72.73,72.77,21566.0,61.7143,61.7143,61.638,61.6719,21566.0
2015-10-30 15:05:00,72.77,72.78,72.71,72.74,16072.0,61.6719,61.6804,61.6211,61.6465,16072.0
2015-10-30 15:10:00,72.73,72.76,72.7,72.75,25532.0,61.638,61.6634,61.6126,61.655,25532.0
2015-10-30 15:15:00,72.76,72.93,72.75,72.9,34962.0,61.6634,61.8075,61.655,61.7821,34962.0
2015-10-30 15:20:00,72.91,72.92,72.88,72.91,29953.0,61.7906,61.799,61.7651,61.7906,29953.0
2015-10-30 15:25:00,72.9,72.91,72.8,72.8,24825.0,61.7821,61.7906,61.6973,61.6973,24825.0
2015-10-30 15:30:00,72.8,72.8,72.74,72.79,33224.0,61.6973,61.6973,61.6465,61.6889,33224.0
2015-10-30 15:35:00,72.78,72.83,72.75,72.82,27275.0,61.6804,61.7228,61.655,61.7143,27275.0
2015-10-30 15:40:00,72.82,72.82,72.76,72.77,35961.0,61.7143,61.7143,61.6634,61.6719,35961.0
2015-10-30 15:45:00,72.77,72.97,72.77,72.95,53946.0,61.6719,61.8414,61.6719,61.8245,53946.0
2015-10-30 15:50:00,72.94,72.99,72.89,72.93,62583.0,61.816,61.8584,61.7736,61.8075,62583.0
2015-10-30 15:55:00,72.93,73.01,72.84,72.96,280786.0,61.8075,61.8753,61.7312,61.8329,280786.0
2015-11-02 09:30:00,72.28,72.59,70.58,72.52,63513.0,61.2566,61.5194,59.8159,61.46,63513.0
2015-11-02 09:35:00,72.49,72.93,72.46,72.82,34272.0,61.4346,61.8075,61.4092,61.7143,34272.0
2015-11-02 09:40:00,72.83,72.83,72.39,72.45,24154.0,61.7228,61.7228,61.3499,61.4007,24154.0
2015-11-02 09:45:00,72.43,72.74,72.39,72.72,37400.0,61.3838,61.6465,61.3499,61.6295,37400.0
2015-11-02 09:50:00,72.77,72.85,72.59,72.78,20639.0,61.6719,61.7397,61.5194,61.6804,20639.0
2015-11-02 09:55:00,72.73,72.82,72.61,72.73,55002.0,61.638,61.7143,61.5363,61.638,55002.0
2015-11-02 10:00:00,72.74,72.79,72.66,72.67,9081.0,61.6465,61.6889,61.5787,61.5872,9081.0
2015-11-02 10:05:00,72.68,72.76,72.61,72.65,14235.0,61.5956,61.6634,61.5363,61.5702,14235.0
2015-11-02 10:10:00,72.64,72.76,72.6,72.76,14128.0,61.5617,61.6634,61.5278,61.6634,14128.0
2015-11-02 10:15:00,72.76,72.76,72.68,72.75,12641.0,61.6634,61.6634,61.5956,61.655,12641.0
2015-11-02 10:20:00,72.73,72.8,72.71,72.8,50753.0,61.638,61.6973,61.6211,61.6973,50753.0
2015-11-02 10:25:00,72.81,72.84,72.72,72.79,22300.0,61.7058,61.7312,61.6295,61.6889,22300.0
2015-11-02 10:30:00,72.79,72.88,72.78,72.82,12438.0,61.6889,61.7651,61.6804,61.7143,12438.0
2015-11-02 10:35:00,72.81,72.87,72.8,72.87,20386.0,61.7058,61.7567,61.6973,61.7567,20386.0
2015-11-02 10:40:00,72.86,73.01,72.79,72.99,40483.0,61.7482,61.8753,61.6889,61.8584,40483.0
2015-11-02 10:45:00,72.98,72.98,72.88,72.89,12752.0,61.8499,61.8499,61.7651,61.7736,12752.0
2015-11-02 10:50:00,72.88,72.9,72.82,72.89,11097.0,61.7651,61.7821,61.7143,61.7736,11097.0
2015-11-02 10:55:00,72.9,72.92,72.83,72.9,10143.0,61.7821,61.799,61.7228,61.7821,10143.0
2015-11-02 11:00:00,72.91,72.91,72.73,72.81,29415.0,61.7906,61.7906,61.638,61.7058,29415.0
2015-11-02 11:05:00,72.82,72.96,72.81,72.84,13365.0,61.7143,61.8329,61.7058,61.7312,13365.0
2015-11-02 11:10:00,72.84,72.91,72.82,72.87,12591.0,61.7312,61.7906,61.7143,61.7567,12591.0
2015-11-02 11:15:00,72.9,72.93,72.83,72.87,21500.0,61.7821,61.8075,61.7228,61.7567,21500.0
2015-11-02 11:20:00,72.88,72.93,72.84,72.93,12392.0,61.7651,61.8075,61.7312,61.8075,12392.0
2015-11-02 11:25:00,72.93,72.96,72.89,72.94,40272.0,61.8075,61.8329,61.7736,61.816,40272.0
2015-11-02 11:30:00,72.94,73.0,72.94,72.98,12504.0,61.816,61.8668,61.816,61.8499,12504.0
2015-11-02 11:35:00,72.98,72.98,72.9,72.95,12355.0,61.8499,61.8499,61.7821,61.8245,12355.0
2015-11-02 11:40:00,72.95,73.01,72.91,72.91,11401.0,61.8245,61.8753,61.7906,61.7906,11401.0
2015-11-02 11:45:00,72.94,72.95,72.89,72.9,13200.0,61.816,61.8245,61.7736,61.7821,13200.0
2015-11-02 11:50:00,72.91,73.04,72.9,73.02,41138.0,61.7906,61.9007,61.7821,61.8838,41138.0
2015-11-02 11:55:00,73.02,73.05,72.98,72.98,10752.0,61.8838,61.9092,61.8499,61.8499,10752.0
2015-11-02 12:00:00,72.97,73.05,72.96,73.03,9800.0,61.8414,61.9092,61.8329,61.8923,9800.0
2015-11-02 12:05:00,73.05,73.1,72.89,73.0,92185.0,61.9092,61.9516,61.7736,61.8668,92185.0
2015-11-02 12:10:00,73.0,73.03,72.94,72.96,20560.0,61.8668,61.8923,61.816,61.8329,20560.0
2015-11-02 12:15:00,72.98,73.02,72.98,73.0,16172.0,61.8499,61.8838,61.8499,61.8668,16172.0
2015-11-02 12:20:00,73.0,73.05,72.99,73.0,13929.0,61.8668,61.9092,61.8584,61.8668,13929.0
2015-11-02 12:25:00,73.0,73.05,72.99,73.03,6851.0,61.8668,61.9092,61.8584,61.8923,6851.0
2015-11-02 12:30:00,73.04,73.09,72.99,73.05,11300.0,61.9007,61.9431,61.8584,61.9092,11300.0
2015-11-02 12:35:00,73.04,73.08,73.02,73.08,6982.0,61.9007,61.9346,61.8838,61.9346,6982.0
2015-11-02 12:40:00,73.08,73.1,73.0,73.03,14042.0,61.9346,61.9516,61.8668,61.8923,14042.0
2015-11-02 12:45:00,73.04,73.06,73.0,73.0,11807.0,61.9007,61.9177,61.8668,61.8668,11807.0
2015-11-02 12:50:00,73.0,73.03,73.0,73.03,19027.0,61.8668,61.8923,61.8668,61.8923,19027.0
2015-11-02 12:55:00,73.02,73.04,73.0,73.03,11482.0,61.8838,61.9007,61.8668,61.8923,11482.0
2015-11-02 13:00:00,73.04,73.05,73.0,73.02,14522.0,61.9007,61.9092,61.8668,61.8838,14522.0
2015-11-02 13:05:00,73.01,73.03,73.0,73.01,31759.0,61.8753,61.8923,61.8668,61.8753,31759.0
2015-11-02 13:10:00,73.02,73.11,73.0,73.01,18866.0,61.8838,61.9601,61.8668,61.8753,18866.0
2015-11-02 13:15:00,73.01,73.11,73.0,73.05,150080.0,61.8753,61.9601,61.8668,61.9092,150080.0
2015-11-02 13:20:00,73.05,73.1,73.02,73.09,81554.0,61.9092,61.9516,61.8838,61.9431,81554.0
2015-11-02 13:25:00,73.1,73.13,73.0,73.02,19453.0,61.9516,61.977,61.8668,61.8838,19453.0
2015-11-02 13:30:00,73.07,73.22,73.06,73.2,66871.0,61.9262,62.0533,61.9177,62.0363,66871.0
2015-11-02 13:35:00,73.2,73.21,73.1,73.13,12700.0,62.0363,62.0448,61.9516,61.977,12700.0
2015-11-02 13:40:00,73.11,73.16,73.08,73.14,16408.0,61.9601,62.0024,61.9346,61.9855,16408.0
2015-11-02 13:45:00,73.14,73.16,73.12,73.15,10978.0,61.9855,62.0024,61.9685,61.994,10978.0
2015-11-02 13:50:00,73.14,73.16,73.13,73.16,19900.0,61.9855,62.0024,61.977,62.0024,19900.0
2015-11-02 13:55:00,73.16,73.24,73.15,73.23,10579.0,62.0024,62.0702,61.994,62.0618,10579.0
2015-11-02 14:00:00,73.25,73.34,73.24,73.33,25455.0,62.0787,62.155,62.0702,62.1465,25455.0
2015-11-02 14:05:00,73.34,73.35,73.3,73.31,28025.0,62.155,62.1635,62.1211,62.1296,28025.0
2015-11-02 14:10:00,73.3,73.41,73.3,73.38,25457.0,62.1211,62.2143,62.1211,62.1889,25457.0
2015-11-02 14:15:00,73.37,73.39,73.34,73.36,17597.0,62.1804,62.1974,62.155,62.1719,17597.0
2015-11-02 14:20:00,73.35,73.37,73.31,73.31,23000.0,62.1635,62.1804,62.1296,62.1296,23000.0
2015-11-02 14:25:00,73.31,73.35,73.24,73.32,57023.0,62.1296,62.1635,62.0702,62.138,57023.0
2015-11-02 14:30:00,73.33,73.36,73.3,73.32,17936.0,62.1465,62.1719,62.1211,62.138,17936.0
2015-11-02 14:35:00,73.32,73.33,73.26,73.31,33790.0,62.138,62.1465,62.0872,62.1296,33790.0
2015-11-02 14:40:00,73.33,73.37,73.31,73.31,12520.0,62.1465,62.1804,62.1296,62.1296,12520.0
2015-11-02 14:45:00,73.31,73.33,73.29,73.29,27761.0,62.1296,62.1465,62.1126,62.1126,27761.0
2015-11-02 14:50:00,73.3,73.36,73.29,73.33,27755.0,62.1211,62.1719,62.1126,62.1465,27755.0
2015-11-02 14:55:00,73.34,73.34,73.29,73.33,26817.0,62.155,62.155,62.1126,62.1465,26817.0
2015-11-02 15:00:00,73.31,73.34,73.3,73.32,19982.0,62.1296,62.155,62.1211,62.138,19982.0
2015-11-02 15:05:00,73.32,73.35,73.3,73.31,26028.0,62.138,62.1635,62.1211,62.1296,26028.0
2015-11-02 15:10:00,73.31,73.31,73.24,73.25,12689.0,62.1296,62.1296,62.0702,62.0787,12689.0
2015-11-02 15:15:00,73.25,73.25,73.19,73.25,25404.0,62.0787,62.0787,62.0279,62.0787,25404.0
2015-11-02 15:20:00,73.25,73.25,73.1,73.15,29421.0,62.0787,62.0787,61.9516,61.994,29421.0
2015-11-02 15:25:00,73.14,73.3,73.14,73.22,49482.0,61.9855,62.1211,61.9855,62.0533,49482.0
2015-11-02 15:30:00,73.21,73.32,73.21,73.31,104155.0,62.0448,62.138,62.0448,62.1296,104155.0
2015-11-02 15:35:00,73.32,73.36,73.31,73.35,69619.0,62.138,62.1719,62.1296,62.1635,69619.0
2015-11-02 15:40:00,73.35,73.41,73.33,73.41,62207.0,62.1635,62.2143,62.1465,62.2143,62207.0
2015-11-02 15:45:00,73.41,73.45,73.37,73.44,89547.0,62.2143,62.2482,62.1804,62.2397,89547.0
2015-11-02 15:50:00,73.44,73.5,73.44,73.48,93170.0,62.2397,62.2906,62.2397,62.2736,93170.0
2015-11-02 15:55:00,73.48,73.6,73.43,73.49,216869.0,62.2736,62.3753,62.2313,62.2821,216869.0
2015-11-03 09:30:00,66.04,68.89,66.04,68.77,145805.0,55.9683,58.3836,55.9683,58.2819,145805.0
2015-11-03 09:35:00,68.73,69.25,68.39,68.4,339267.0,58.248,58.6887,57.9599,57.9684,339267.0
2015-11-03 09:40:00,68.43,68.65,67.83,68.01,195714.0,57.9938,58.1802,57.4853,57.6379,195714.0
2015-11-03 09:45:00,68.0,68.6,67.98,68.21,130731.0,57.6294,58.1379,57.6124,57.8074,130731.0
2015-11-03 09:50:00,68.25,68.25,67.89,68.03,236334.0,57.8413,57.8413,57.5362,57.6548,236334.0
2015-11-03 09:55:00,68.0,68.06,67.48,67.83,110643.0,57.6294,57.6802,57.1887,57.4853,110643.0
2015-11-03 10:00:00,67.85,68.08,67.74,67.95,164017.0,57.5023,57.6972,57.409,57.587,164017.0
2015-11-03 10:05:00,67.93,68.24,67.83,67.92,203905.0,57.5701,57.8328,57.4853,57.5616,203905.0
2015-11-03 10:10:00,67.94,68.05,67.66,67.72,241666.0,57.5785,57.6718,57.3412,57.3921,241666.0
2015-11-03 10:15:00,67.69,67.95,67.62,67.89,201693.0,57.3667,57.587,57.3073,57.5362,201693.0
2015-11-03 10:20:00,67.88,68.14,67.8,68.02,91865.0,57.5277,57.748,57.4599,57.6463,91865.0
2015-11-03 10:25:00,68.02,68.09,67.86,67.87,109484.0,57.6463,57.7057,57.5107,57.5192,109484.0
2015-11-03 10:30:00,67.88,68.04,67.81,67.9,100862.0,57.5277,57.6633,57.4684,57.5446,100862.0
2015-11-03 10:35:00,67.9,68.27,67.77,68.0,132027.0,57.5446,57.8582,57.4345,57.6294,132027.0
2015-11-03 10:40:00,67.99,68.09,67.85,67.87,46448.0,57.6209,57.7057,57.5023,57.5192,46448.0
2015-11-03 10:45:00,67.86,68.04,67.85,67.96,87541.0,57.5107,57.6633,57.5023,57.5955,87541.0
2015-11-03 10:50:00,67.95,67.98,67.85,67.87,119692.0,57.587,57.6124,57.5023,57.5192,119692.0
2015-11-03 10:55:00,67.86,67.91,67.65,67.67,95443.0,57.5107,57.5531,57.3328,57.3497,95443.0
2015-11-03 11:00:00,67.67,67.72,67.5,67.5,79069.0,57.3497,57.3921,57.2056,57.2056,79069.0
2015-11-03 11:05:00,67.5,67.52,67.23,67.31,79001.0,57.2056,57.2226,56.9768,57.0446,79001.0
2015-11-03 11:10:00,67.3,67.47,67.3,67.35,45601.0,57.0361,57.1802,57.0361,57.0785,45601.0
2015-11-03 11:15:00,67.36,67.42,67.03,67.1,79083.0,57.087,57.1378,56.8073,56.8666,79083.0
2015-11-03 11:20:00,67.06,67.09,66.94,66.94,45494.0,56.8327,56.8582,56.731,56.731,45494.0
2015-11-03 11:25:00,66.94,67.17,66.82,67.09,73763.0,56.731,56.926,56.6293,56.8582,73763.0
2015-11-03 11:30:00,67.09,67.14,67.02,67.09,37461.0,56.8582,56.9005,56.7988,56.8582,37461.0
2015-11-03 11:35:00,67.1,67.27,67.08,67.18,109260.0,56.8666,57.0107,56.8497,56.9344,109260.0
2015-11-03 11:40:00,67.16,67.24,67.08,67.1,46511.0,56.9175,56.9853,56.8497,56.8666,46511.0
2015-11-03 11:45:00,67.1,67.15,66.88,66.88,52509.0,56.8666,56.909,56.6802,56.6802,52509.0
2015-11-03 11:50:00,66.88,66.88,66.62,66.83,44510.0,56.6802,56.6802,56.4598,56.6378,44510.0
2015-11-03 11:55:00,66.83,66.94,66.78,66.84,58145.0,56.6378,56.731,56.5954,56.6463,58145.0
2015-11-03 12:00:00,66.84,66.84,66.28,66.3,64701.0,56.6463,56.6463,56.1717,56.1886,64701.0
2015-11-03 12:05:00,66.28,66.29,65.59,65.68,127743.0,56.1717,56.1802,55.5869,55.6632,127743.0
2015-11-03 12:10:00,65.66,65.66,65.05,65.18,276007.0,55.6463,55.6463,55.1293,55.2395,276007.0
2015-11-03 12:15:00,65.18,65.43,65.0,65.15,255359.0,55.2395,55.4513,55.0869,55.214,255359.0
2015-11-03 12:20:00,65.15,65.32,65.1,65.12,111983.0,55.214,55.3581,55.1717,55.1886,111983.0
2015-11-03 12:25:00,65.12,65.4,65.02,65.2,157270.0,55.1886,55.4259,55.1039,55.2564,157270.0
2015-11-03 12:30:00,65.2,65.25,64.44,65.03,171036.0,55.2564,55.2988,54.6123,55.1123,171036.0
2015-11-03 12:35:00,65.02,65.2,64.83,64.99,73828.0,55.1039,55.2564,54.9428,55.0784,73828.0
2015-11-03 12:40:00,64.97,64.97,64.73,64.89,131758.0,55.0615,55.0615,54.8581,54.9937,131758.0
2015-11-03 12:45:00,64.89,65.19,64.85,65.06,85461.0,54.9937,55.2479,54.9598,55.1378,85461.0
2015-11-03 12:50:00,65.06,65.31,64.86,64.93,486839.0,55.1378,55.3496,54.9683,55.0276,486839.0
2015-11-03 12:55:00,64.94,64.99,64.45,64.61,128958.0,55.0361,55.0784,54.6208,54.7564,128958.0
2015-11-03 13:00:00,64.61,64.95,64.5,64.89,64534.0,54.7564,55.0445,54.6632,54.9937,64534.0
2015-11-03 13:05:00,64.9,64.96,64.32,64.57,263608.0,55.0022,55.053,54.5106,54.7225,263608.0
2015-11-03 13:10:00,64.54,65.17,64.48,65.12,101037.0,54.6971,55.231,54.6462,55.1886,101037.0
2015-11-03 13:15:00,65.12,65.35,65.01,65.32,84089.0,55.1886,55.3835,55.0954,55.3581,84089.0
2015-11-03 13:20:00,65.28,65.39,65.15,65.31,110853.0,55.3242,55.4174,55.214,55.3496,110853.0
2015-11-03 13:25:00,65.3,65.71,65.29,65.52,106687.0,55.3412,55.6886,55.3327,55.5276,106687.0
2015-11-03 13:30:00,65.52,65.66,65.36,65.6,84631.0,55.5276,55.6463,55.392,55.5954,84631.0
2015-11-03 13:35:00,65.6,65.71,65.43,65.65,59546.0,55.5954,55.6886,55.4513,55.6378,59546.0
2015-11-03 13:40:00,65.64,66.07,65.6,66.03,72249.0,55.6293,55.9937,55.5954,55.9598,72249.0
2015-11-03 13:45:00,66.03,66.13,65.61,65.61,110244.0,55.9598,56.0446,55.6039,55.6039,110244.0
2015-11-03 13:50:00,65.6,65.66,65.32,65.32,58092.0,55.5954,55.6463,55.3581,55.3581,58092.0
2015-11-03 13:55:00,65.31,65.4,65.02,65.29,72789.0,55.3496,55.4259,55.1039,55.3327,72789.0
2015-11-03 14:00:00,65.25,65.28,65.06,65.19,49015.0,55.2988,55.3242,55.1378,55.2479,49015.0
2015-11-03 14:05:00,65.19,65.37,65.16,65.36,68439.0,55.2479,55.4005,55.2225,55.392,68439.0
2015-11-03 14:10:00,65.34,65.35,64.97,65.02,83359.0,55.3751,55.3835,55.0615,55.1039,83359.0
2015-11-03 14:15:00,65.03,65.09,64.56,64.59,82297.0,55.1123,55.1632,54.714,54.7394,82297.0
2015-11-03 14:20:00,64.59,64.72,64.4,64.46,48870.0,54.7394,54.8496,54.5784,54.6293,48870.0
2015-11-03 14:25:00,64.47,64.71,64.39,64.57,43500.0,54.6377,54.8411,54.5699,54.7225,43500.0
2015-11-03 14:30:00,64.58,64.65,64.06,64.11,81693.0,54.731,54.7903,54.2903,54.3326,81693.0
2015-11-03 14:35:00,64.11,64.4,64.09,64.21,64470.0,54.3326,54.5784,54.3157,54.4174,64470.0
2015-11-03 14:40:00,64.19,64.64,64.11,64.55,82823.0,54.4004,54.7818,54.3326,54.7055,82823.0
2015-11-03 14:45:00,64.56,64.82,64.52,64.72,68924.0,54.714,54.9344,54.6801,54.8496,68924.0
2015-11-03 14:50:00,64.71,64.8,64.62,64.63,76797.0,54.8411,54.9174,54.7649,54.7733,76797.0
2015-11-03 14:55:00,64.63,64.71,64.46,64.67,92360.0,54.7733,54.8411,54.6293,54.8072,92360.0
2015-11-03 15:00:00,64.68,64.77,64.59,64.72,86756.0,54.8157,54.892,54.7394,54.8496,86756.0
2015-11-03 15:05:00,64.72,64.9,64.66,64.67,63958.0,54.8496,55.0022,54.7988,54.8072,63958.0
2015-11-03 15:10:00,64.68,64.84,64.67,64.74,64168.0,54.8157,54.9513,54.8072,54.8666,64168.0
2015-11-03 15:15:00,64.74,64.8,64.7,64.75,56942.0,54.8666,54.9174,54.8327,54.875,56942.0
2015-11-03 15:20:00,64.75,64.77,64.59,64.7,87464.0,54.875,54.892,54.7394,54.8327,87464.0
2015-11-03 15:25:00,64.7,64.78,64.62,64.62,60722.0,54.8327,54.9005,54.7649,54.7649,60722.0
2015-11-03 15:30:00,64.63,64.69,64.5,64.58,107217.0,54.7733,54.8242,54.6632,54.731,107217.0
2015-11-03 15:35:00,64.59,64.64,64.52,64.63,66118.0,54.7394,54.7818,54.6801,54.7733,66118.0
2015-11-03 15:40:00,64.63,64.66,64.37,64.42,114402.0,54.7733,54.7988,54.553,54.5954,114402.0
2015-11-03 15:45:00,64.42,64.48,64.27,64.35,123591.0,54.5954,54.6462,54.4682,54.536,123591.0
2015-11-03 15:50:00,64.35,64.61,64.3,64.46,123104.0,54.536,54.7564,54.4937,54.6293,123104.0
2015-11-03 15:55:00,64.46,64.55,64.41,64.46,170265.0,54.6293,54.7055,54.5869,54.6293,170265.0
2015-11-04 09:30:00,64.48,65.37,64.44,65.26,118534.0,54.6462,55.4005,54.6123,55.3073,118534.0
2015-11-04 09:35:00,65.29,65.4,64.82,65.0,129895.0,55.3327,55.4259,54.9344,55.0869,129895.0
2015-11-04 09:40:00,65.0,65.11,64.92,65.05,65911.0,55.0869,55.1801,55.0191,55.1293,65911.0
2015-11-04 09:45:00,65.04,65.93,65.03,65.85,173184.0,55.1208,55.8751,55.1123,55.8073,173184.0
2015-11-04 09:50:00,65.85,66.05,65.85,66.01,218065.0,55.8073,55.9768,55.8073,55.9429,218065.0
2015-11-04 09:55:00,66.0,66.05,65.96,66.01,308052.0,55.9344,55.9768,55.9005,55.9429,308052.0
2015-11-04 10:00:00,66.01,66.02,65.76,65.95,101342.0,55.9429,55.9513,55.731,55.892,101342.0
2015-11-04 10:05:00,65.95,66.02,65.84,65.96,152518.0,55.892,55.9513,55.7988,55.9005,152518.0
2015-11-04 10:10:00,65.97,66.05,65.95,66.01,200963.0,55.909,55.9768,55.892,55.9429,200963.0
2015-11-04 10:15:00,66.0,66.24,66.0,66.22,147474.0,55.9344,56.1378,55.9344,56.1208,147474.0
2015-11-04 10:20:00,66.21,66.29,66.07,66.08,207697.0,56.1124,56.1802,55.9937,56.0022,207697.0
2015-11-04 10:25:00,66.07,66.12,66.0,66.08,111586.0,55.9937,56.0361,55.9344,56.0022,111586.0
2015-11-04 10:30:00,66.1,66.26,66.1,66.21,88539.0,56.0191,56.1547,56.0191,56.1124,88539.0
2015-11-04 10:35:00,66.22,66.48,66.18,66.45,74061.0,56.1208,56.3412,56.0869,56.3158,74061.0
2015-11-04 10:40:00,66.45,66.56,66.31,66.56,343050.0,56.3158,56.409,56.1971,56.409,343050.0
2015-11-04 10:45:00,66.56,67.16,66.56,67.04,240602.0,56.409,56.9175,56.409,56.8158,240602.0
2015-11-04 10:50:00,67.05,67.12,66.81,66.85,44407.0,56.8243,56.8836,56.6209,56.6548,44407.0
2015-11-04 10:55:00,66.86,66.9,66.54,66.54,38748.0,56.6632,56.6971,56.392,56.392,38748.0
2015-11-04 11:00:00,66.53,66.94,66.53,66.91,63137.0,56.3836,56.731,56.3836,56.7056,63137.0
2015-11-04 11:05:00,66.9,67.15,66.86,66.98,79941.0,56.6971,56.909,56.6632,56.7649,79941.0
2015-11-04 11:10:00,67.0,67.27,67.0,67.16,44706.0,56.7819,57.0107,56.7819,56.9175,44706.0
2015-11-04 11:15:00,67.16,67.43,67.11,67.3,53912.0,56.9175,57.1463,56.8751,57.0361,53912.0
2015-11-04 11:20:00,67.3,67.6,67.29,67.56,175261.0,57.0361,57.2904,57.0277,57.2565,175261.0
2015-11-04 11:25:00,67.58,67.77,67.5,67.59,88757.0,57.2734,57.4345,57.2056,57.2819,88757.0
2015-11-04 11:30:00,67.58,67.6,67.02,67.12,79007.0,57.2734,57.2904,56.7988,56.8836,79007.0
2015-11-04 11:35:00,67.12,67.18,66.95,67.18,41638.0,56.8836,56.9344,56.7395,56.9344,41638.0
2015-11-04 11:40:00,67.17,67.19,66.8,66.88,45601.0,56.926,56.9429,56.6124,56.6802,45601.0
2015-11-04 11:45:00,66.89,66.99,66.71,66.98,37887.0,56.6887,56.7734,56.5361,56.7649,37887.0
2015-11-04 11:50:00,66.98,66.98,66.71,66.75,18143.0,56.7649,56.7649,56.5361,56.57,18143.0
2015-11-04 11:55:00,66.75,66.78,66.39,66.42,35776.0,56.57,56.5954,56.2649,56.2903,35776.0
2015-11-04 12:00:00,66.43,66.54,66.31,66.37,35228.0,56.2988,56.392,56.1971,56.248,35228.0
2015-11-04 12:05:00,66.37,66.47,66.3,66.47,23419.0,56.248,56.3327,56.1886,56.3327,23419.0
2015-11-04 12:10:00,66.46,66.46,66.22,66.27,30782.0,56.3242,56.3242,56.1208,56.1632,30782.0
2015-11-04 12:15:00,66.29,66.33,66.13,66.18,27401.0,56.1802,56.2141,56.0446,56.0869,27401.0
2015-11-04 12:20:00,66.21,66.3,66.08,66.23,46283.0,56.1124,56.1886,56.0022,56.1293,46283.0
2015-11-04 12:25:00,66.23,66.27,66.18,66.21,9898.0,56.1293,56.1632,56.0869,56.1124,9898.0
2015-11-04 12:30:00,66.21,66.25,66.14,66.17,24446.0,56.1124,56.1463,56.053,56.0785,24446.0
2015-11-04 12:35:00,66.18,66.3,66.15,66.18,22325.0,56.0869,56.1886,56.0615,56.0869,22325.0
2015-11-04 12:40:00,66.17,66.25,66.15,66.22,23373.0,56.0785,56.1463,56.0615,56.1208,23373.0
2015-11-04 12:45:00,66.21,66.3,66.18,66.27,30143.0,56.1124,56.1886,56.0869,56.1632,30143.0
2015-11-04 12:50:00,66.27,66.3,66.18,66.28,23056.0,56.1632,56.1886,56.0869,56.1717,23056.0
2015-11-04 12:55:00,66.28,66.39,66.27,66.34,14369.0,56.1717,56.2649,56.1632,56.2225,14369.0
2015-11-04 13:00:00,66.35,66.35,66.17,66.19,23876.0,56.231,56.231,56.0785,56.0954,23876.0
2015-11-04 13:05:00,66.19,66.23,66.01,66.02,17380.0,56.0954,56.1293,55.9429,55.9513,17380.0
2015-11-04 13:10:00,66.0,66.09,65.99,66.0,11585.0,55.9344,56.0107,55.9259,55.9344,11585.0
2015-11-04 13:15:00,65.99,66.01,65.95,65.98,18800.0,55.9259,55.9429,55.892,55.9174,18800.0
2015-11-04 13:20:00,65.98,65.98,65.94,65.95,11699.0,55.9174,55.9174,55.8835,55.892,11699.0
2015-11-04 13:25:00,65.97,66.12,65.89,66.11,27856.0,55.909,56.0361,55.8412,56.0276,27856.0
2015-11-04 13:30:00,66.12,66.15,66.03,66.03,8981.0,56.0361,56.0615,55.9598,55.9598,8981.0
2015-11-04 13:35:00,66.01,66.07,66.0,66.06,13224.0,55.9429,55.9937,55.9344,55.9852,13224.0
2015-11-04 13:40:00,66.06,66.09,66.01,66.09,19294.0,55.9852,56.0107,55.9429,56.0107,19294.0
2015-11-04 13:45:00,66.09,66.2,66.09,66.14,14976.0,56.0107,56.1039,56.0107,56.053,14976.0
2015-11-04 13:50:00,66.13,66.2,66.1,66.2,16397.0,56.0446,56.1039,56.0191,56.1039,16397.0
2015-11-04 13:55:00,66.21,66.33,66.18,66.26,16103.0,56.1124,56.2141,56.0869,56.1547,16103.0
2015-11-04 14:00:00,66.27,66.34,66.22,66.32,20498.0,56.1632,56.2225,56.1208,56.2056,20498.0
2015-11-04 14:05:00,66.33,66.41,66.29,66.37,24760.0,56.2141,56.2819,56.1802,56.248,24760.0
2015-11-04 14:10:00,66.35,66.41,66.33,66.35,14239.0,56.231,56.2819,56.2141,56.231,14239.0
2015-11-04 14:15:00,66.36,66.45,66.35,66.42,26949.0,56.2395,56.3158,56.231,56.2903,26949.0
2015-11-04 14:20:00,66.42,66.44,66.35,66.39,23472.0,56.2903,56.3073,56.231,56.2649,23472.0
2015-11-04 14:25:00,66.38,66.41,66.34,66.36,23327.0,56.2564,56.2819,56.2225,56.2395,23327.0
2015-11-04 14:30:00,66.35,66.38,66.28,66.31,22373.0,56.231,56.2564,56.1717,56.1971,22373.0
2015-11-04 14:35:00,66.3,66.33,66.29,66.3,23975.0,56.1886,56.2141,56.1802,56.1886,23975.0
2015-11-04 14:40:00,66.31,66.32,66.22,66.23,34215.0,56.1971,56.2056,56.1208,56.1293,34215.0
2015-11-04 14:45:00,66.22,66.24,66.12,66.13,15972.0,56.1208,56.1378,56.0361,56.0446,15972.0
2015-11-04 14:50:00,66.12,66.13,65.91,65.93,54715.0,56.0361,56.0446,55.8581,55.8751,54715.0
2015-11-04 14:55:00,65.92,65.98,65.8,65.98,57122.0,55.8666,55.9174,55.7649,55.9174,57122.0
2015-11-04 15:00:00,65.98,66.0,65.83,65.84,32041.0,55.9174,55.9344,55.7903,55.7988,32041.0
2015-11-04 15:05:00,65.84,65.88,65.76,65.85,31643.0,55.7988,55.8327,55.731,55.8073,31643.0
2015-11-04 15:10:00,65.85,65.85,65.75,65.78,29741.0,55.8073,55.8073,55.7225,55.748,29741.0
2015-11-04 15:15:00,65.78,65.93,65.76,65.93,43507.0,55.748,55.8751,55.731,55.8751,43507.0
2015-11-04 15:20:00,65.93,65.95,65.77,65.78,34455.0,55.8751,55.892,55.7395,55.748,34455.0
2015-11-04 15:25:00,65.78,65.92,65.78,65.83,49548.0,55.748,55.8666,55.748,55.7903,49548.0
2015-11-04 15:30:00,65.83,65.84,65.72,65.72,45880.0,55.7903,55.7988,55.6971,55.6971,45880.0
2015-11-04 15:35:00,65.73,65.73,65.62,65.62,56538.0,55.7056,55.7056,55.6124,55.6124,56538.0
2015-11-04 15:40:00,65.63,65.64,65.47,65.47,64616.0,55.6208,55.6293,55.4852,55.4852,64616.0
2015-11-04 15:45:00,65.47,65.7,65.46,65.7,82137.0,55.4852,55.6802,55.4768,55.6802,82137.0
2015-11-04 15:50:00,65.69,65.7,65.54,65.54,91649.0,55.6717,55.6802,55.5446,55.5446,91649.0
2015-11-04 15:55:00,65.54,65.59,65.5,65.54,160682.0,55.5446,55.5869,55.5107,55.5446,160682.0
2015-11-05 09:30:00,65.72,66.03,65.46,65.96,31149.0,55.6971,55.9598,55.4768,55.9005,31149.0
2015-11-05 09:35:00,65.98,66.12,65.85,66.04,13269.0,55.9174,56.0361,55.8073,55.9683,13269.0
2015-11-05 09:40:00,66.04,66.04,65.82,65.91,15401.0,55.9683,55.9683,55.7819,55.8581,15401.0
2015-11-05 09:45:00,65.92,66.07,65.86,66.03,18712.0,55.8666,55.9937,55.8158,55.9598,18712.0
2015-11-05 09:50:00,66.06,66.27,66.0,66.2,20055.0,55.9852,56.1632,55.9344,56.1039,20055.0
2015-11-05 09:55:00,66.18,66.41,66.18,66.39,76950.0,56.0869,56.2819,56.0869,56.2649,76950.0
2015-11-05 10:00:00,66.39,66.48,66.37,66.45,29950.0,56.2649,56.3412,56.248,56.3158,29950.0
2015-11-05 10:05:00,66.45,66.47,66.27,66.27,47925.0,56.3158,56.3327,56.1632,56.1632,47925.0
2015-11-05 10:10:00,66.29,66.34,66.25,66.3,21831.0,56.1802,56.2225,56.1463,56.1886,21831.0
2015-11-05 10:15:00,66.31,66.31,66.18,66.24,35461.0,56.1971,56.1971,56.0869,56.1378,35461.0
2015-11-05 10:20:00,66.25,66.32,66.2,66.25,10100.0,56.1463,56.2056,56.1039,56.1463,10100.0
2015-11-05 10:25:00,66.25,66.31,66.06,66.09,54389.0,56.1463,56.1971,55.9852,56.0107,54389.0
2015-11-05 10:30:00,66.08,66.12,65.96,66.0,564835.0,56.0022,56.0361,55.9005,55.9344,564835.0
2015-11-05 10:35:00,66.01,66.22,66.01,66.17,18050.0,55.9429,56.1208,55.9429,56.0785,18050.0
2015-11-05 10:40:00,66.16,66.17,65.96,65.97,140959.0,56.07,56.0785,55.9005,55.909,140959.0
2015-11-05 10:45:00,65.96,65.98,65.83,65.95,57931.0,55.9005,55.9174,55.7903,55.892,57931.0
2015-11-05 10:50:00,65.94,66.15,65.87,66.14,33899.0,55.8835,56.0615,55.8242,56.053,33899.0
2015-11-05 10:55:00,66.13,66.14,66.03,66.03,16708.0,56.0446,56.053,55.9598,55.9598,16708.0
2015-11-05 11:00:00,66.02,66.09,66.0,66.0,21178.0,55.9513,56.0107,55.9344,55.9344,21178.0
2015-11-05 11:05:00,66.0,66.04,65.89,65.89,43959.0,55.9344,55.9683,55.8412,55.8412,43959.0
2015-11-05 11:10:00,65.89,65.92,65.75,65.79,54793.0,55.8412,55.8666,55.7225,55.7564,54793.0
2015-11-05 11:15:00,65.79,66.03,65.78,65.97,29181.0,55.7564,55.9598,55.748,55.909,29181.0
2015-11-05 11:20:00,65.97,66.1,65.97,66.08,32286.0,55.909,56.0191,55.909,56.0022,32286.0
2015-11-05 11:25:00,66.08,66.15,66.04,66.05,29972.0,56.0022,56.0615,55.9683,55.9768,29972.0
2015-11-05 11:30:00,66.04,66.13,66.04,66.07,54537.0,55.9683,56.0446,55.9683,55.9937,54537.0
2015-11-05 11:35:00,66.05,66.12,66.03,66.05,32088.0,55.9768,56.0361,55.9598,55.9768,32088.0
2015-11-05 11:40:00,66.05,66.06,66.0,66.01,214495.0,55.9768,55.9852,55.9344,55.9429,214495.0
2015-11-05 11:45:00,66.01,66.07,66.0,66.02,19295.0,55.9429,55.9937,55.9344,55.9513,19295.0
2015-11-05 11:50:00,66.03,66.15,66.03,66.14,22120.0,55.9598,56.0615,55.9598,56.053,22120.0
2015-11-05 11:55:00,66.14,66.23,66.14,66.19,13354.0,56.053,56.1293,56.053,56.0954,13354.0
2015-11-05 12:00:00,66.18,66.24,66.13,66.23,73582.0,56.0869,56.1378,56.0446,56.1293,73582.0
2015-11-05 12:05:00,66.24,66.34,66.24,66.3,14584.0,56.1378,56.2225,56.1378,56.1886,14584.0
2015-11-05 12:10:00,66.31,66.31,66.2,66.2,7273.0,56.1971,56.1971,56.1039,56.1039,7273.0
2015-11-05 12:15:00,66.21,66.31,66.2,66.27,12872.0,56.1124,56.1971,56.1039,56.1632,12872.0
2015-11-05 12:20:00,66.29,66.4,66.27,66.39,17767.0,56.1802,56.2734,56.1632,56.2649,17767.0
2015-11-05 12:25:00,66.39,66.69,66.39,66.67,33482.0,56.2649,56.5192,56.2649,56.5022,33482.0
2015-11-05 12:30:00,66.7,66.7,66.56,66.61,11753.0,56.5276,56.5276,56.409,56.4514,11753.0
2015-11-05 12:35:00,66.61,66.61,66.55,66.61,12624.0,56.4514,56.4514,56.4005,56.4514,12624.0
2015-11-05 12:40:00,66.61,66.68,66.61,66.63,12100.0,56.4514,56.5107,56.4514,56.4683,12100.0
2015-11-05 12:45:00,66.62,66.66,66.57,66.58,7478.0,56.4598,56.4937,56.4175,56.4259,7478.0
2015-11-05 12:50:00,66.59,66.62,66.5,66.6,8902.0,56.4344,56.4598,56.3581,56.4429,8902.0
2015-11-05 12:55:00,66.57,66.68,66.53,66.58,25039.0,56.4175,56.5107,56.3836,56.4259,25039.0
2015-11-05 13:00:00,66.58,66.59,66.48,66.55,29819.0,56.4259,56.4344,56.3412,56.4005,29819.0
2015-11-05 13:05:00,66.58,66.61,66.45,66.45,46252.0,56.4259,56.4514,56.3158,56.3158,46252.0
2015-11-05 13:10:00,66.47,66.56,66.45,66.5,32478.0,56.3327,56.409,56.3158,56.3581,32478.0
2015-11-05 13:15:00,66.52,66.55,66.43,66.43,18700.0,56.3751,56.4005,56.2988,56.2988,18700.0
2015-11-05 13:20:00,66.41,66.45,66.38,66.43,24988.0,56.2819,56.3158,56.2564,56.2988,24988.0
2015-11-05 13:25:00,66.43,66.49,66.4,66.47,11302.0,56.2988,56.3497,56.2734,56.3327,11302.0
2015-11-05 13:30:00,66.47,66.48,66.4,66.48,18268.0,56.3327,56.3412,56.2734,56.3412,18268.0
2015-11-05 13:35:00,66.48,66.55,66.48,66.49,15497.0,56.3412,56.4005,56.3412,56.3497,15497.0
2015-11-05 13:40:00,66.48,66.57,66.47,66.5,17760.0,56.3412,56.4175,56.3327,56.3581,17760.0
2015-11-05 13:45:00,66.5,66.53,66.45,66.53,16376.0,56.3581,56.3836,56.3158,56.3836,16376.0
2015-11-05 13:50:00,66.53,66.56,66.47,66.5,15256.0,56.3836,56.409,56.3327,56.3581,15256.0
2015-11-05 13:55:00,66.51,66.54,66.45,66.45,31112.0,56.3666,56.392,56.3158,56.3158,31112.0
2015-11-05 14:00:00,66.45,66.57,66.45,66.57,6768.0,56.3158,56.4175,56.3158,56.4175,6768.0
2015-11-05 14:05:00,66.57,66.59,66.42,66.44,13544.0,56.4175,56.4344,56.2903,56.3073,13544.0
2015-11-05 14:10:00,66.43,66.44,66.37,66.43,7803.0,56.2988,56.3073,56.248,56.2988,7803.0
2015-11-05 14:15:00,66.42,66.54,66.42,66.48,16209.0,56.2903,56.392,56.2903,56.3412,16209.0
2015-11-05 14:20:00,66.46,66.5,66.39,66.41,25497.0,56.3242,56.3581,56.2649,56.2819,25497.0
2015-11-05 14:25:00,66.42,66.44,66.31,66.39,16418.0,56.2903,56.3073,56.1971,56.2649,16418.0
2015-11-05 14:30:00,66.41,66.48,66.35,66.46,9649.0,56.2819,56.3412,56.231,56.3242,9649.0
2015-11-05 14:35:00,66.46,66.5,66.42,66.46,10345.0,56.3242,56.3581,56.2903,56.3242,10345.0
2015-11-05 14:40:00,66.47,66.47,66.38,66.42,16472.0,56.3327,56.3327,56.2564,56.2903,16472.0
2015-11-05 14:45:00,66.42,66.45,66.39,66.39,13345.0,56.2903,56.3158,56.2649,56.2649,13345.0
2015-11-05 14:50:00,66.4,66.45,66.36,66.36,23779.0,56.2734,56.3158,56.2395,56.2395,23779.0
2015-11-05 14:55:00,66.36,66.47,66.32,66.47,55756.0,56.2395,56.3327,56.2056,56.3327,55756.0
2015-11-05 15:00:00,66.48,66.49,66.34,66.39,28639.0,56.3412,56.3497,56.2225,56.2649,28639.0
2015-11-05 15:05:00,66.4,66.45,66.39,66.4,21391.0,56.2734,56.3158,56.2649,56.2734,21391.0
2015-11-05 15:10:00,66.4,66.4,66.34,66.34,39133.0,56.2734,56.2734,56.2225,56.2225,39133.0
2015-11-05 15:15:00,66.35,66.49,66.34,66.42,27829.0,56.231,56.3497,56.2225,56.2903,27829.0
2015-11-05 15:20:00,66.43,66.44,66.35,66.38,22690.0,56.2988,56.3073,56.231,56.2564,22690.0
2015-11-05 15:25:00,66.38,66.4,66.35,66.39,33286.0,56.2564,56.2734,56.231,56.2649,33286.0
2015-11-05 15:30:00,66.4,66.4,66.33,66.33,27887.0,56.2734,56.2734,56.2141,56.2141,27887.0
2015-11-05 15:35:00,66.34,66.34,66.24,66.27,50486.0,56.2225,56.2225,56.1378,56.1632,50486.0
2015-11-05 15:40:00,66.27,66.3,66.18,66.3,49527.0,56.1632,56.1886,56.0869,56.1886,49527.0
2015-11-05 15:45:00,66.3,66.3,66.06,66.06,76443.0,56.1886,56.1886,55.9852,55.9852,76443.0
2015-11-05 15:50:00,66.06,66.08,66.01,66.05,93714.0,55.9852,56.0022,55.9429,55.9768,93714.0
2015-11-05 15:55:00,66.06,66.19,66.06,66.18,346160.0,55.9852,56.0954,55.9852,56.0869,346160.0
2015-11-06 09:30:00,66.17,66.47,66.14,66.33,23118.0,56.0785,56.3327,56.053,56.2141,23118.0
2015-11-06 09:35:00,66.28,66.34,66.23,66.28,9900.0,56.1717,56.2225,56.1293,56.1717,9900.0
2015-11-06 09:40:00,66.36,66.42,66.28,66.28,15819.0,56.2395,56.2903,56.1717,56.1717,15819.0
2015-11-06 09:45:00,66.27,66.45,66.26,66.38,29142.0,56.1632,56.3158,56.1547,56.2564,29142.0
2015-11-06 09:50:00,66.41,66.54,66.38,66.5,40332.0,56.2819,56.392,56.2564,56.3581,40332.0
2015-11-06 09:55:00,66.47,66.66,66.47,66.6,31615.0,56.3327,56.4937,56.3327,56.4429,31615.0
2015-11-06 10:00:00,66.61,66.71,66.41,66.46,26896.0,56.4514,56.5361,56.2819,56.3242,26896.0
2015-11-06 10:05:00,66.43,66.55,66.35,66.54,42369.0,56.2988,56.4005,56.231,56.392,42369.0
2015-11-06 10:10:00,66.53,66.6,66.44,66.55,37231.0,56.3836,56.4429,56.3073,56.4005,37231.0
2015-11-06 10:15:00,66.53,66.75,66.51,66.68,35460.0,56.3836,56.57,56.3666,56.5107,35460.0
2015-11-06 10:20:00,66.7,66.8,66.69,66.73,15335.0,56.5276,56.6124,56.5192,56.5531,15335.0
2015-11-06 10:25:00,66.75,66.76,66.49,66.57,30124.0,56.57,56.5785,56.3497,56.4175,30124.0
2015-11-06 10:30:00,66.58,66.85,66.48,66.76,23072.0,56.4259,56.6548,56.3412,56.5785,23072.0
2015-11-06 10:35:00,66.77,67.06,66.75,67.04,58300.0,56.587,56.8327,56.57,56.8158,58300.0
2015-11-06 10:40:00,67.03,67.06,66.96,66.96,26900.0,56.8073,56.8327,56.748,56.748,26900.0
2015-11-06 10:45:00,66.98,67.01,66.83,66.87,15945.0,56.7649,56.7904,56.6378,56.6717,15945.0
2015-11-06 10:50:00,66.87,66.91,66.69,66.73,14500.0,56.6717,56.7056,56.5192,56.5531,14500.0
2015-11-06 10:55:00,66.71,66.75,66.66,66.7,8323.0,56.5361,56.57,56.4937,56.5276,8323.0
2015-11-06 11:00:00,66.69,66.7,66.49,66.59,16810.0,56.5192,56.5276,56.3497,56.4344,16810.0
2015-11-06 11:05:00,66.58,66.85,66.58,66.8,76664.0,56.4259,56.6548,56.4259,56.6124,76664.0
2015-11-06 11:10:00,66.82,66.85,66.77,66.83,20655.0,56.6293,56.6548,56.587,56.6378,20655.0
2015-11-06 11:15:00,66.84,66.84,66.69,66.7,12669.0,56.6463,56.6463,56.5192,56.5276,12669.0
2015-11-06 11:20:00,66.68,66.73,66.59,66.59,5709.0,56.5107,56.5531,56.4344,56.4344,5709.0
2015-11-06 11:25:00,66.61,66.63,66.51,66.55,6018.0,56.4514,56.4683,56.3666,56.4005,6018.0
2015-11-06 11:30:00,66.55,66.67,66.54,66.65,35081.0,56.4005,56.5022,56.392,56.4853,35081.0
2015-11-06 11:35:00,66.63,66.83,66.6,66.75,22495.0,56.4683,56.6378,56.4429,56.57,22495.0
2015-11-06 11:40:00,66.75,66.78,66.67,66.71,10621.0,56.57,56.5954,56.5022,56.5361,10621.0
2015-11-06 11:45:00,66.71,66.79,66.69,66.78,9995.0,56.5361,56.6039,56.5192,56.5954,9995.0
2015-11-06 11:50:00,66.79,66.85,66.76,66.83,53173.0,56.6039,56.6548,56.5785,56.6378,53173.0
2015-11-06 11:55:00,66.85,66.87,66.76,66.78,10151.0,56.6548,56.6717,56.5785,56.5954,10151.0
2015-11-06 12:00:00,66.79,66.81,66.74,66.8,5913.0,56.6039,56.6209,56.5615,56.6124,5913.0
2015-11-06 12:05:00,66.79,66.82,66.76,66.82,8477.0,56.6039,56.6293,56.5785,56.6293,8477.0
2015-11-06 12:10:00,66.83,67.0,66.83,66.93,24171.0,56.6378,56.7819,56.6378,56.7226,24171.0
2015-11-06 12:15:00,66.92,66.94,66.8,66.87,10933.0,56.7141,56.731,56.6124,56.6717,10933.0
2015-11-06 12:20:00,66.86,66.87,66.78,66.83,8687.0,56.6632,56.6717,56.5954,56.6378,8687.0
2015-11-06 12:25:00,66.83,66.91,66.83,66.91,10367.0,56.6378,56.7056,56.6378,56.7056,10367.0
2015-11-06 12:30:00,66.91,66.96,66.9,66.94,11191.0,56.7056,56.748,56.6971,56.731,11191.0
2015-11-06 12:35:00,66.94,66.94,66.89,66.93,11391.0,56.731,56.731,56.6887,56.7226,11391.0
2015-11-06 12:40:00,66.95,66.95,66.88,66.88,5227.0,56.7395,56.7395,56.6802,56.6802,5227.0
2015-11-06 12:45:00,66.89,66.95,66.87,66.91,9855.0,56.6887,56.7395,56.6717,56.7056,9855.0
2015-11-06 12:50:00,66.91,67.0,66.9,66.96,13066.0,56.7056,56.7819,56.6971,56.748,13066.0
2015-11-06 12:55:00,66.96,67.01,66.96,67.0,24382.0,56.748,56.7904,56.748,56.7819,24382.0
2015-11-06 13:00:00,67.0,67.0,66.95,67.0,9833.0,56.7819,56.7819,56.7395,56.7819,9833.0
2015-11-06 13:05:00,66.99,67.0,66.94,66.98,8149.0,56.7734,56.7819,56.731,56.7649,8149.0
2015-11-06 13:10:00,66.98,67.03,66.97,66.98,37773.0,56.7649,56.8073,56.7565,56.7649,37773.0
2015-11-06 13:15:00,66.99,67.01,66.97,66.97,9893.0,56.7734,56.7904,56.7565,56.7565,9893.0
2015-11-06 13:20:00,66.98,67.05,66.98,67.01,14217.0,56.7649,56.8243,56.7649,56.7904,14217.0
2015-11-06 13:25:00,67.02,67.03,66.96,66.97,18645.0,56.7988,56.8073,56.748,56.7565,18645.0
2015-11-06 13:30:00,66.96,66.99,66.95,66.98,11600.0,56.748,56.7734,56.7395,56.7649,11600.0
2015-11-06 13:35:00,66.97,67.18,66.96,67.15,65819.0,56.7565,56.9344,56.748,56.909,65819.0
2015-11-06 13:40:00,67.15,67.21,67.15,67.16,21661.0,56.909,56.9599,56.909,56.9175,21661.0
2015-11-06 13:45:00,67.15,67.19,67.11,67.19,9580.0,56.909,56.9429,56.8751,56.9429,9580.0
2015-11-06 13:50:00,67.18,67.27,67.17,67.22,8662.0,56.9344,57.0107,56.926,56.9683,8662.0
2015-11-06 13:55:00,67.23,67.27,67.22,67.27,8226.0,56.9768,57.0107,56.9683,57.0107,8226.0
2015-11-06 14:00:00,67.27,67.43,67.26,67.38,19676.0,57.0107,57.1463,57.0022,57.1039,19676.0
2015-11-06 14:05:00,67.4,67.43,67.36,67.39,12052.0,57.1209,57.1463,57.087,57.1124,12052.0
2015-11-06 14:10:00,67.4,67.42,67.32,67.33,15963.0,57.1209,57.1378,57.0531,57.0616,15963.0
2015-11-06 14:15:00,67.32,67.37,67.28,67.28,21340.0,57.0531,57.0955,57.0192,57.0192,21340.0
2015-11-06 14:20:00,67.3,67.37,67.28,67.33,33272.0,57.0361,57.0955,57.0192,57.0616,33272.0
2015-11-06 14:25:00,67.32,67.33,67.27,67.33,10104.0,57.0531,57.0616,57.0107,57.0616,10104.0
2015-11-06 14:30:00,67.33,67.37,67.18,67.18,13740.0,57.0616,57.0955,56.9344,56.9344,13740.0
2015-11-06 14:35:00,67.17,67.2,67.11,67.11,11961.0,56.926,56.9514,56.8751,56.8751,11961.0
2015-11-06 14:40:00,67.1,67.13,67.08,67.13,6004.0,56.8666,56.8921,56.8497,56.8921,6004.0
2015-11-06 14:45:00,67.13,67.18,67.11,67.17,9901.0,56.8921,56.9344,56.8751,56.926,9901.0
2015-11-06 14:50:00,67.15,67.24,67.1,67.22,11921.0,56.909,56.9853,56.8666,56.9683,11921.0
2015-11-06 14:55:00,67.22,67.25,67.18,67.21,12170.0,56.9683,56.9938,56.9344,56.9599,12170.0
2015-11-06 15:00:00,67.21,67.21,67.07,67.08,17157.0,56.9599,56.9599,56.8412,56.8497,17157.0
2015-11-06 15:05:00,67.08,67.13,67.07,67.11,14532.0,56.8497,56.8921,56.8412,56.8751,14532.0
2015-11-06 15:10:00,67.11,67.11,66.97,67.01,16125.0,56.8751,56.8751,56.7565,56.7904,16125.0
2015-11-06 15:15:00,67.01,67.02,66.98,67.0,28353.0,56.7904,56.7988,56.7649,56.7819,28353.0
2015-11-06 15:20:00,67.0,67.03,66.99,67.03,27588.0,56.7819,56.8073,56.7734,56.8073,27588.0
2015-11-06 15:25:00,67.02,67.03,66.96,66.97,20752.0,56.7988,56.8073,56.748,56.7565,20752.0
2015-11-06 15:30:00,66.98,67.05,66.97,67.03,32255.0,56.7649,56.8243,56.7565,56.8073,32255.0
2015-11-06 15:35:00,67.05,67.05,66.97,66.97,22844.0,56.8243,56.8243,56.7565,56.7565,22844.0
2015-11-06 15:40:00,66.98,67.01,66.94,66.98,37641.0,56.7649,56.7904,56.731,56.7649,37641.0
2015-11-06 15:45:00,66.98,67.02,66.98,67.0,73435.0,56.7649,56.7988,56.7649,56.7819,73435.0
2015-11-06 15:50:00,67.0,67.07,66.98,67.0,124824.0,56.7819,56.8412,56.7649,56.7819,124824.0
2015-11-06 15:55:00,67.0,67.19,66.98,67.18,211558.0,56.7819,56.9429,56.7649,56.9344,211558.0
2015-11-09 09:30:00,66.94,67.32,66.84,67.21,23519.0,56.731,57.0531,56.6463,56.9599,23519.0
2015-11-09 09:35:00,67.25,67.47,67.04,67.04,33919.0,56.9938,57.1802,56.8158,56.8158,33919.0
2015-11-09 09:40:00,67.05,67.06,66.64,66.69,101849.0,56.8243,56.8327,56.4768,56.5192,101849.0
2015-11-09 09:45:00,66.65,66.75,66.61,66.63,8800.0,56.4853,56.57,56.4514,56.4683,8800.0
2015-11-09 09:50:00,66.57,66.63,66.5,66.61,9701.0,56.4175,56.4683,56.3581,56.4514,9701.0
2015-11-09 09:55:00,66.61,66.66,66.49,66.51,8980.0,56.4514,56.4937,56.3497,56.3666,8980.0
2015-11-09 10:00:00,66.51,66.57,66.4,66.44,9800.0,56.3666,56.4175,56.2734,56.3073,9800.0
2015-11-09 10:05:00,66.45,66.54,66.39,66.47,10646.0,56.3158,56.392,56.2649,56.3327,10646.0
2015-11-09 10:10:00,66.51,66.68,66.44,66.62,18022.0,56.3666,56.5107,56.3073,56.4598,18022.0
2015-11-09 10:15:00,66.61,66.72,66.55,66.55,5638.0,56.4514,56.5446,56.4005,56.4005,5638.0
2015-11-09 10:20:00,66.53,66.57,66.4,66.41,5500.0,56.3836,56.4175,56.2734,56.2819,5500.0
2015-11-09 10:25:00,66.44,66.51,66.41,66.51,3200.0,56.3073,56.3666,56.2819,56.3666,3200.0
2015-11-09 10:30:00,66.5,66.55,66.43,66.54,5056.0,56.3581,56.4005,56.2988,56.392,5056.0
2015-11-09 10:35:00,66.57,66.63,66.57,66.6,6001.0,56.4175,56.4683,56.4175,56.4429,6001.0
2015-11-09 10:40:00,66.6,66.61,66.56,66.58,5344.0,56.4429,56.4514,56.409,56.4259,5344.0
2015-11-09 10:45:00,66.57,66.63,66.53,66.6,3555.0,56.4175,56.4683,56.3836,56.4429,3555.0
2015-11-09 10:50:00,66.59,66.68,66.56,66.57,15542.0,56.4344,56.5107,56.409,56.4175,15542.0
2015-11-09 10:55:00,66.6,66.72,66.6,66.7,8101.0,56.4429,56.5446,56.4429,56.5276,8101.0
2015-11-09 11:00:00,66.7,66.73,66.67,66.72,12200.0,56.5276,56.5531,56.5022,56.5446,12200.0
2015-11-09 11:05:00,66.71,66.71,66.62,66.62,25285.0,56.5361,56.5361,56.4598,56.4598,25285.0
2015-11-09 11:10:00,66.64,66.66,66.59,66.6,4165.0,56.4768,56.4937,56.4344,56.4429,4165.0
2015-11-09 11:15:00,66.58,66.63,66.47,66.61,15350.0,56.4259,56.4683,56.3327,56.4514,15350.0
2015-11-09 11:20:00,66.58,66.58,66.5,66.53,3239.0,56.4259,56.4259,56.3581,56.3836,3239.0
2015-11-09 11:25:00,66.51,66.53,66.43,66.47,5350.0,56.3666,56.3836,56.2988,56.3327,5350.0
2015-11-09 11:30:00,66.47,66.54,66.47,66.53,6221.0,56.3327,56.392,56.3327,56.3836,6221.0
2015-11-09 11:35:00,66.51,66.51,66.46,66.46,3400.0,56.3666,56.3666,56.3242,56.3242,3400.0
2015-11-09 11:40:00,66.46,66.48,66.4,66.42,3701.0,56.3242,56.3412,56.2734,56.2903,3701.0
2015-11-09 11:45:00,66.4,66.4,66.28,66.28,11025.0,56.2734,56.2734,56.1717,56.1717,11025.0
2015-11-09 11:50:00,66.27,66.29,66.23,66.25,3816.0,56.1632,56.1802,56.1293,56.1463,3816.0
2015-11-09 11:55:00,66.24,66.3,66.23,66.3,9132.0,56.1378,56.1886,56.1293,56.1886,9132.0
2015-11-09 12:00:00,66.3,66.35,66.25,66.35,8057.0,56.1886,56.231,56.1463,56.231,8057.0
2015-11-09 12:05:00,66.35,66.45,66.31,66.4,16470.0,56.231,56.3158,56.1971,56.2734,16470.0
2015-11-09 12:10:00,66.42,66.44,66.38,66.41,4700.0,56.2903,56.3073,56.2564,56.2819,4700.0
2015-11-09 12:15:00,66.41,66.47,66.36,66.37,5447.0,56.2819,56.3327,56.2395,56.248,5447.0
2015-11-09 12:20:00,66.35,66.37,66.29,66.35,3395.0,56.231,56.248,56.1802,56.231,3395.0
2015-11-09 12:25:00,66.34,66.42,66.33,66.41,18299.0,56.2225,56.2903,56.2141,56.2819,18299.0
2015-11-09 12:30:00,66.42,66.42,66.38,66.39,4755.0,56.2903,56.2903,56.2564,56.2649,4755.0
2015-11-09 12:35:00,66.37,66.41,66.37,66.41,3000.0,56.248,56.2819,56.248,56.2819,3000.0
2015-11-09 12:40:00,66.44,66.46,66.43,66.45,4705.0,56.3073,56.3242,56.2988,56.3158,4705.0
2015-11-09 12:45:00,66.46,66.47,66.43,66.43,4254.0,56.3242,56.3327,56.2988,56.2988,4254.0
2015-11-09 12:50:00,66.45,66.45,66.38,66.44,4653.0,56.3158,56.3158,56.2564,56.3073,4653.0
2015-11-09 12:55:00,66.43,66.43,66.37,66.37,5500.0,56.2988,56.2988,56.248,56.248,5500.0
2015-11-09 13:00:00,66.38,66.39,66.3,66.32,3651.0,56.2564,56.2649,56.1886,56.2056,3651.0
2015-11-09 13:05:00,66.3,66.34,66.25,66.25,3663.0,56.1886,56.2225,56.1463,56.1463,3663.0
2015-11-09 13:10:00,66.26,66.27,66.18,66.2,8802.0,56.1547,56.1632,56.0869,56.1039,8802.0
2015-11-09 13:15:00,66.19,66.19,66.12,66.13,3956.0,56.0954,56.0954,56.0361,56.0446,3956.0
2015-11-09 13:20:00,66.13,66.18,66.11,66.15,3356.0,56.0446,56.0869,56.0276,56.0615,3356.0
2015-11-09 13:25:00,66.17,66.25,66.17,66.21,7061.0,56.0785,56.1463,56.0785,56.1124,7061.0
2015-11-09 13:30:00,66.23,66.26,66.16,66.17,4390.0,56.1293,56.1547,56.07,56.0785,4390.0
2015-11-09 13:35:00,66.19,66.26,66.19,66.25,4126.0,56.0954,56.1547,56.0954,56.1463,4126.0
2015-11-09 13:40:00,66.26,66.27,66.22,66.25,4141.0,56.1547,56.1632,56.1208,56.1463,4141.0
2015-11-09 13:45:00,66.25,66.26,66.13,66.15,6226.0,56.1463,56.1547,56.0446,56.0615,6226.0
2015-11-09 13:50:00,66.16,66.17,66.06,66.14,7399.0,56.07,56.0785,55.9852,56.053,7399.0
2015-11-09 13:55:00,66.15,66.17,66.06,66.17,11462.0,56.0615,56.0785,55.9852,56.0785,11462.0
2015-11-09 14:00:00,66.17,66.19,66.12,66.19,6234.0,56.0785,56.0954,56.0361,56.0954,6234.0
2015-11-09 14:05:00,66.2,66.23,66.19,66.21,8901.0,56.1039,56.1293,56.0954,56.1124,8901.0
2015-11-09 14:10:00,66.2,66.2,66.13,66.17,9899.0,56.1039,56.1039,56.0446,56.0785,9899.0
2015-11-09 14:15:00,66.16,66.24,66.13,66.23,12589.0,56.07,56.1378,56.0446,56.1293,12589.0
2015-11-09 14:20:00,66.24,66.25,66.18,66.19,10330.0,56.1378,56.1463,56.0869,56.0954,10330.0
2015-11-09 14:25:00,66.19,66.23,66.18,66.19,11123.0,56.0954,56.1293,56.0869,56.0954,11123.0
2015-11-09 14:30:00,66.2,66.24,66.19,66.22,9514.0,56.1039,56.1378,56.0954,56.1208,9514.0
2015-11-09 14:35:00,66.21,66.21,66.11,66.13,9657.0,56.1124,56.1124,56.0276,56.0446,9657.0
2015-11-09 14:40:00,66.13,66.18,66.13,66.17,11121.0,56.0446,56.0869,56.0446,56.0785,11121.0
2015-11-09 14:45:00,66.18,66.19,66.1,66.16,8935.0,56.0869,56.0954,56.0191,56.07,8935.0
2015-11-09 14:50:00,66.17,66.22,66.17,66.19,9785.0,56.0785,56.1208,56.0785,56.0954,9785.0
2015-11-09 14:55:00,66.2,66.26,66.2,66.23,6300.0,56.1039,56.1547,56.1039,56.1293,6300.0
2015-11-09 15:00:00,66.23,66.23,66.14,66.19,6186.0,56.1293,56.1293,56.053,56.0954,6186.0
2015-11-09 15:05:00,66.24,66.25,66.16,66.16,9501.0,56.1378,56.1463,56.07,56.07,9501.0
2015-11-09 15:10:00,66.16,66.18,66.11,66.15,6670.0,56.07,56.0869,56.0276,56.0615,6670.0
2015-11-09 15:15:00,66.15,66.16,66.08,66.12,10059.0,56.0615,56.07,56.0022,56.0361,10059.0
2015-11-09 15:20:00,66.11,66.16,66.07,66.14,10452.0,56.0276,56.07,55.9937,56.053,10452.0
2015-11-09 15:25:00,66.14,66.23,66.14,66.22,9672.0,56.053,56.1293,56.053,56.1208,9672.0
2015-11-09 15:30:00,66.21,66.29,66.21,66.27,16249.0,56.1124,56.1802,56.1124,56.1632,16249.0
2015-11-09 15:35:00,66.27,66.36,66.27,66.34,17870.0,56.1632,56.2395,56.1632,56.2225,17870.0
2015-11-09 15:40:00,66.35,66.42,66.33,66.42,79871.0,56.231,56.2903,56.2141,56.2903,79871.0
2015-11-09 15:45:00,66.4,66.51,66.39,66.48,33231.0,56.2734,56.3666,56.2649,56.3412,33231.0
2015-11-09 15:50:00,66.48,66.49,66.41,66.46,26464.0,56.3412,56.3497,56.2819,56.3242,26464.0
2015-11-09 15:55:00,66.47,66.47,66.33,66.37,49664.0,56.3327,56.3327,56.2141,56.248,49664.0
2015-11-10 09:30:00,66.13,66.48,66.03,66.32,28465.0,56.0446,56.3412,55.9598,56.2056,28465.0
2015-11-10 09:35:00,66.49,66.62,66.37,66.55,14156.0,56.3497,56.4598,56.248,56.4005,14156.0
2015-11-10 09:40:00,66.52,66.52,66.18,66.22,16384.0,56.3751,56.3751,56.0869,56.1208,16384.0
2015-11-10 09:45:00,66.22,66.27,66.03,66.23,20327.0,56.1208,56.1632,55.9598,56.1293,20327.0
2015-11-10 09:50:00,66.24,66.26,66.15,66.24,5700.0,56.1378,56.1547,56.0615,56.1378,5700.0
2015-11-10 09:55:00,66.21,66.5,66.21,66.35,18656.0,56.1124,56.3581,56.1124,56.231,18656.0
2015-11-10 10:00:00,66.33,66.55,66.33,66.43,17120.0,56.2141,56.4005,56.2141,56.2988,17120.0
2015-11-10 10:05:00,66.4,66.45,66.37,66.37,9050.0,56.2734,56.3158,56.248,56.248,9050.0
2015-11-10 10:10:00,66.35,66.39,66.32,66.32,7431.0,56.231,56.2649,56.2056,56.2056,7431.0
2015-11-10 10:15:00,66.35,66.37,66.27,66.27,10527.0,56.231,56.248,56.1632,56.1632,10527.0
2015-11-10 10:20:00,66.24,66.3,66.23,66.3,8980.0,56.1378,56.1886,56.1293,56.1886,8980.0
2015-11-10 10:25:00,66.29,66.35,66.29,66.3,14428.0,56.1802,56.231,56.1802,56.1886,14428.0
2015-11-10 10:30:00,66.3,66.36,66.29,66.32,15725.0,56.1886,56.2395,56.1802,56.2056,15725.0
2015-11-10 10:35:00,66.29,66.49,66.27,66.45,16125.0,56.1802,56.3497,56.1632,56.3158,16125.0
2015-11-10 10:40:00,66.43,66.59,66.43,66.56,17353.0,56.2988,56.4344,56.2988,56.409,17353.0
2015-11-10 10:45:00,66.57,66.59,66.44,66.47,9423.0,56.4175,56.4344,56.3073,56.3327,9423.0
2015-11-10 10:50:00,66.47,66.49,66.45,66.48,3479.0,56.3327,56.3497,56.3158,56.3412,3479.0
2015-11-10 10:55:00,66.47,66.48,66.41,66.42,6567.0,56.3327,56.3412,56.2819,56.2903,6567.0
2015-11-10 11:00:00,66.43,66.48,66.39,66.39,5264.0,56.2988,56.3412,56.2649,56.2649,5264.0
2015-11-10 11:05:00,66.39,66.4,66.33,66.33,9971.0,56.2649,56.2734,56.2141,56.2141,9971.0
2015-11-10 11:10:00,66.35,66.42,66.34,66.4,223732.0,56.231,56.2903,56.2225,56.2734,223732.0
2015-11-10 11:15:00,66.4,66.46,66.35,66.38,21935.0,56.2734,56.3242,56.231,56.2564,21935.0
2015-11-10 11:20:00,66.38,66.38,66.24,66.25,9700.0,56.2564,56.2564,56.1378,56.1463,9700.0
2015-11-10 11:25:00,66.24,66.24,66.14,66.16,5615.0,56.1378,56.1378,56.053,56.07,5615.0
2015-11-10 11:30:00,66.15,66.24,66.15,66.19,3498.0,56.0615,56.1378,56.0615,56.0954,3498.0
2015-11-10 11:35:00,66.17,66.21,66.15,66.16,6607.0,56.0785,56.1124,56.0615,56.07,6607.0
2015-11-10 11:40:00,66.18,66.24,66.18,66.21,12163.0,56.0869,56.1378,56.0869,56.1124,12163.0
2015-11-10 11:45:00,66.22,66.23,66.2,66.2,3926.0,56.1208,56.1293,56.1039,56.1039,3926.0
2015-11-10 11:50:00,66.22,66.24,66.16,66.16,9612.0,56.1208,56.1378,56.07,56.07,9612.0
2015-11-10 11:55:00,66.16,66.16,66.1,66.15,4631.0,56.07,56.07,56.0191,56.0615,4631.0
2015-11-10 12:00:00,66.15,66.23,66.15,66.21,4707.0,56.0615,56.1293,56.0615,56.1124,4707.0
2015-11-10 12:05:00,66.2,66.24,66.19,66.19,6571.0,56.1039,56.1378,56.0954,56.0954,6571.0
2015-11-10 12:10:00,66.19,66.27,66.18,66.22,16083.0,56.0954,56.1632,56.0869,56.1208,16083.0
2015-11-10 12:15:00,66.23,66.29,66.21,66.28,6180.0,56.1293,56.1802,56.1124,56.1717,6180.0
2015-11-10 12:20:00,66.28,66.3,66.25,66.26,3985.0,56.1717,56.1886,56.1463,56.1547,3985.0
2015-11-10 12:25:00,66.27,66.29,66.23,66.23,7608.0,56.1632,56.1802,56.1293,56.1293,7608.0
2015-11-10 12:30:00,66.24,66.24,66.09,66.09,3852.0,56.1378,56.1378,56.0107,56.0107,3852.0
2015-11-10 12:35:00,66.08,66.12,66.06,66.11,3395.0,56.0022,56.0361,55.9852,56.0276,3395.0
2015-11-10 12:40:00,66.11,66.29,66.1,66.29,11521.0,56.0276,56.1802,56.0191,56.1802,11521.0
2015-11-10 12:45:00,66.28,66.35,66.22,66.34,16656.0,56.1717,56.231,56.1208,56.2225,16656.0
2015-11-10 12:50:00,66.34,66.34,66.29,66.33,3503.0,56.2225,56.2225,56.1802,56.2141,3503.0
2015-11-10 12:55:00,66.33,66.34,66.32,66.34,4729.0,56.2141,56.2225,56.2056,56.2225,4729.0
2015-11-10 13:00:00,66.33,66.34,66.31,66.31,4962.0,56.2141,56.2225,56.1971,56.1971,4962.0
2015-11-10 13:05:00,66.31,66.32,66.25,66.32,11500.0,56.1971,56.2056,56.1463,56.2056,11500.0
2015-11-10 13:10:00,66.35,66.35,66.32,66.34,22085.0,56.231,56.231,56.2056,56.2225,22085.0
2015-11-10 13:15:00,66.34,66.35,66.33,66.34,13365.0,56.2225,56.231,56.2141,56.2225,13365.0
2015-11-10 13:20:00,66.34,66.35,66.33,66.34,8866.0,56.2225,56.231,56.2141,56.2225,8866.0
2015-11-10 13:25:00,66.33,66.55,66.33,66.53,17693.0,56.2141,56.4005,56.2141,56.3836,17693.0
2015-11-10 13:30:00,66.55,66.57,66.49,66.52,6300.0,56.4005,56.4175,56.3497,56.3751,6300.0
2015-11-10 13:35:00,66.51,66.57,66.51,66.57,7023.0,56.3666,56.4175,56.3666,56.4175,7023.0
2015-11-10 13:40:00,66.55,66.6,66.54,66.59,7054.0,56.4005,56.4429,56.392,56.4344,7054.0
2015-11-10 13:45:00,66.59,66.68,66.57,66.65,10053.0,56.4344,56.5107,56.4175,56.4853,10053.0
2015-11-10 13:50:00,66.65,66.69,66.63,66.68,4835.0,56.4853,56.5192,56.4683,56.5107,4835.0
2015-11-10 13:55:00,66.68,66.69,66.57,66.59,5851.0,56.5107,56.5192,56.4175,56.4344,5851.0
2015-11-10 14:00:00,66.59,66.65,66.56,66.56,9924.0,56.4344,56.4853,56.409,56.409,9924.0
2015-11-10 14:05:00,66.55,66.63,66.55,66.56,22676.0,56.4005,56.4683,56.4005,56.409,22676.0
2015-11-10 14:10:00,66.55,66.62,66.53,66.61,6368.0,56.4005,56.4598,56.3836,56.4514,6368.0
2015-11-10 14:15:00,66.61,66.65,66.6,66.63,11014.0,56.4514,56.4853,56.4429,56.4683,11014.0
2015-11-10 14:20:00,66.62,66.69,66.62,66.66,161319.0,56.4598,56.5192,56.4598,56.4937,161319.0
2015-11-10 14:25:00,66.65,66.66,66.55,66.62,9700.0,56.4853,56.4937,56.4005,56.4598,9700.0
2015-11-10 14:30:00,66.62,66.67,66.56,66.56,13278.0,56.4598,56.5022,56.409,56.409,13278.0
2015-11-10 14:35:00,66.56,66.59,66.51,66.56,7679.0,56.409,56.4344,56.3666,56.409,7679.0
2015-11-10 14:40:00,66.56,66.63,66.52,66.62,16040.0,56.409,56.4683,56.3751,56.4598,16040.0
2015-11-10 14:45:00,66.61,66.62,66.57,66.6,12390.0,56.4514,56.4598,56.4175,56.4429,12390.0
2015-11-10 14:50:00,66.62,66.65,66.56,66.56,7617.0,56.4598,56.4853,56.409,56.409,7617.0
2015-11-10 14:55:00,66.57,66.6,66.55,66.58,8893.0,56.4175,56.4429,56.4005,56.4259,8893.0
2015-11-10 15:00:00,66.59,66.61,66.56,66.58,8124.0,56.4344,56.4514,56.409,56.4259,8124.0
2015-11-10 15:05:00,66.59,66.62,66.57,66.61,41588.0,56.4344,56.4598,56.4175,56.4514,41588.0
2015-11-10 15:10:00,66.6,66.61,66.56,66.59,18399.0,56.4429,56.4514,56.409,56.4344,18399.0
2015-11-10 15:15:00,66.6,66.61,66.55,66.58,14925.0,56.4429,56.4514,56.4005,56.4259,14925.0
2015-11-10 15:20:00,66.58,66.59,66.56,66.57,9497.0,56.4259,56.4344,56.409,56.4175,9497.0
2015-11-10 15:25:00,66.58,66.62,66.56,66.62,11547.0,56.4259,56.4598,56.409,56.4598,11547.0
2015-11-10 15:30:00,66.61,66.65,66.57,66.57,59066.0,56.4514,56.4853,56.4175,56.4175,59066.0
2015-11-10 15:35:00,66.56,66.62,66.56,66.59,22799.0,56.409,56.4598,56.409,56.4344,22799.0
2015-11-10 15:40:00,66.59,66.61,66.57,66.59,33052.0,56.4344,56.4514,56.4175,56.4344,33052.0
2015-11-10 15:45:00,66.58,66.62,66.56,66.57,44775.0,56.4259,56.4598,56.409,56.4175,44775.0
2015-11-10 15:50:00,66.58,66.58,66.49,66.5,39806.0,56.4259,56.4259,56.3497,56.3581,39806.0
2015-11-10 15:55:00,66.5,66.55,66.45,66.54,109251.0,56.3581,56.4005,56.3158,56.392,109251.0
2015-11-11 09:30:00,66.42,66.73,66.19,66.67,66939.0,56.2903,56.5531,56.0954,56.5022,66939.0
2015-11-11 09:35:00,66.72,66.84,66.67,66.78,10716.0,56.5446,56.6463,56.5022,56.5954,10716.0
2015-11-11 09:40:00,66.76,66.89,66.68,66.72,38982.0,56.5785,56.6887,56.5107,56.5446,38982.0
2015-11-11 09:45:00,66.73,66.76,66.66,66.71,5200.0,56.5531,56.5785,56.4937,56.5361,5200.0
2015-11-11 09:50:00,66.73,66.84,66.67,66.84,22832.0,56.5531,56.6463,56.5022,56.6463,22832.0
2015-11-11 09:55:00,66.84,66.86,66.7,66.72,10286.0,56.6463,56.6632,56.5276,56.5446,10286.0
2015-11-11 10:00:00,66.72,66.74,66.59,66.62,10445.0,56.5446,56.5615,56.4344,56.4598,10445.0
2015-11-11 10:05:00,66.61,66.67,66.57,66.65,10439.0,56.4514,56.5022,56.4175,56.4853,10439.0
2015-11-11 10:10:00,66.65,66.7,66.61,66.62,10090.0,56.4853,56.5276,56.4514,56.4598,10090.0
2015-11-11 10:15:00,66.63,66.76,66.63,66.73,8784.0,56.4683,56.5785,56.4683,56.5531,8784.0
2015-11-11 10:20:00,66.73,66.76,66.7,66.75,7577.0,56.5531,56.5785,56.5276,56.57,7577.0
2015-11-11 10:25:00,66.75,66.76,66.63,66.67,7510.0,56.57,56.5785,56.4683,56.5022,7510.0
2015-11-11 10:30:00,66.67,66.7,66.66,66.68,17424.0,56.5022,56.5276,56.4937,56.5107,17424.0
2015-11-11 10:35:00,66.68,66.68,66.5,66.57,8914.0,56.5107,56.5107,56.3581,56.4175,8914.0
2015-11-11 10:40:00,66.56,66.65,66.56,66.64,8116.0,56.409,56.4853,56.409,56.4768,8116.0
2015-11-11 10:45:00,66.64,66.73,66.61,66.68,23023.0,56.4768,56.5531,56.4514,56.5107,23023.0
2015-11-11 10:50:00,66.7,66.71,66.6,66.65,58917.0,56.5276,56.5361,56.4429,56.4853,58917.0
2015-11-11 10:55:00,66.65,66.77,66.64,66.74,6674.0,56.4853,56.587,56.4768,56.5615,6674.0
2015-11-11 11:00:00,66.75,66.78,66.68,66.77,9240.0,56.57,56.5954,56.5107,56.587,9240.0
2015-11-11 11:05:00,66.75,66.9,66.75,66.88,34908.0,56.57,56.6971,56.57,56.6802,34908.0
2015-11-11 11:10:00,66.88,66.91,66.84,66.86,11213.0,56.6802,56.7056,56.6463,56.6632,11213.0
2015-11-11 11:15:00,66.86,66.97,66.84,66.96,9203.0,56.6632,56.7565,56.6463,56.748,9203.0
2015-11-11 11:20:00,66.96,67.03,66.96,66.98,9124.0,56.748,56.8073,56.748,56.7649,9124.0
2015-11-11 11:25:00,66.98,67.02,66.93,66.97,66606.0,56.7649,56.7988,56.7226,56.7565,66606.0
2015-11-11 11:30:00,66.98,67.02,66.97,66.97,13052.0,56.7649,56.7988,56.7565,56.7565,13052.0
2015-11-11 11:35:00,66.95,67.0,66.89,66.92,19782.0,56.7395,56.7819,56.6887,56.7141,19782.0
2015-11-11 11:40:00,66.93,67.02,66.92,67.01,48168.0,56.7226,56.7988,56.7141,56.7904,48168.0
2015-11-11 11:45:00,67.01,67.12,66.95,66.99,73633.0,56.7904,56.8836,56.7395,56.7734,73633.0
2015-11-11 11:50:00,66.99,67.02,66.97,66.99,6808.0,56.7734,56.7988,56.7565,56.7734,6808.0
2015-11-11 11:55:00,66.99,67.0,66.9,66.92,21391.0,56.7734,56.7819,56.6971,56.7141,21391.0
2015-11-11 12:00:00,66.92,66.94,66.89,66.9,7600.0,56.7141,56.731,56.6887,56.6971,7600.0
2015-11-11 12:05:00,66.89,66.95,66.89,66.95,22393.0,56.6887,56.7395,56.6887,56.7395,22393.0
2015-11-11 12:10:00,66.95,66.96,66.93,66.96,106122.0,56.7395,56.748,56.7226,56.748,106122.0
2015-11-11 12:15:00,66.95,67.01,66.95,67.0,7600.0,56.7395,56.7904,56.7395,56.7819,7600.0
2015-11-11 12:20:00,67.0,67.02,66.99,66.99,10032.0,56.7819,56.7988,56.7734,56.7734,10032.0
2015-11-11 12:25:00,66.98,67.05,66.97,67.0,77489.0,56.7649,56.8243,56.7565,56.7819,77489.0
2015-11-11 12:30:00,67.01,67.02,66.97,66.99,9600.0,56.7904,56.7988,56.7565,56.7734,9600.0
2015-11-11 12:35:00,67.0,67.1,67.0,67.06,8550.0,56.7819,56.8666,56.7819,56.8327,8550.0
2015-11-11 12:40:00,67.07,67.09,67.04,67.05,14120.0,56.8412,56.8582,56.8158,56.8243,14120.0
2015-11-11 12:45:00,67.05,67.07,67.05,67.07,6617.0,56.8243,56.8412,56.8243,56.8412,6617.0
2015-11-11 12:50:00,67.07,67.07,66.99,67.0,14092.0,56.8412,56.8412,56.7734,56.7819,14092.0
2015-11-11 12:55:00,67.01,67.02,66.95,66.98,27770.0,56.7904,56.7988,56.7395,56.7649,27770.0
2015-11-11 13:00:00,66.99,67.01,66.98,67.0,3300.0,56.7734,56.7904,56.7649,56.7819,3300.0
2015-11-11 13:05:00,67.0,67.06,66.99,67.05,23894.0,56.7819,56.8327,56.7734,56.8243,23894.0
2015-11-11 13:10:00,67.04,67.04,67.0,67.04,5905.0,56.8158,56.8158,56.7819,56.8158,5905.0
2015-11-11 13:15:00,67.03,67.05,67.01,67.05,4887.0,56.8073,56.8243,56.7904,56.8243,4887.0
2015-11-11 13:20:00,67.05,67.11,67.05,67.08,8212.0,56.8243,56.8751,56.8243,56.8497,8212.0
2015-11-11 13:25:00,67.08,67.1,67.07,67.09,14550.0,56.8497,56.8666,56.8412,56.8582,14550.0
2015-11-11 13:30:00,67.09,67.11,67.08,67.08,8370.0,56.8582,56.8751,56.8497,56.8497,8370.0
2015-11-11 13:35:00,67.08,67.12,67.05,67.12,8832.0,56.8497,56.8836,56.8243,56.8836,8832.0
2015-11-11 13:40:00,67.12,67.18,67.12,67.17,10556.0,56.8836,56.9344,56.8836,56.926,10556.0
2015-11-11 13:45:00,67.15,67.16,67.07,67.11,10205.0,56.909,56.9175,56.8412,56.8751,10205.0
2015-11-11 13:50:00,67.1,67.15,67.1,67.14,6300.0,56.8666,56.909,56.8666,56.9005,6300.0
2015-11-11 13:55:00,67.14,67.14,67.07,67.07,8035.0,56.9005,56.9005,56.8412,56.8412,8035.0
2015-11-11 14:00:00,67.07,67.07,67.02,67.03,4730.0,56.8412,56.8412,56.7988,56.8073,4730.0
2015-11-11 14:05:00,67.03,67.03,66.97,67.02,13157.0,56.8073,56.8073,56.7565,56.7988,13157.0
2015-11-11 14:10:00,67.02,67.12,67.01,67.11,56962.0,56.7988,56.8836,56.7904,56.8751,56962.0
2015-11-11 14:15:00,67.11,67.12,67.05,67.12,6504.0,56.8751,56.8836,56.8243,56.8836,6504.0
2015-11-11 14:20:00,67.13,67.14,67.1,67.1,5030.0,56.8921,56.9005,56.8666,56.8666,5030.0
2015-11-11 14:25:00,67.1,67.19,67.09,67.18,11502.0,56.8666,56.9429,56.8582,56.9344,11502.0
2015-11-11 14:30:00,67.19,67.21,67.12,67.14,15348.0,56.9429,56.9599,56.8836,56.9005,15348.0
2015-11-11 14:35:00,67.14,67.14,67.06,67.09,11454.0,56.9005,56.9005,56.8327,56.8582,11454.0
2015-11-11 14:40:00,67.1,67.11,66.99,67.04,8142.0,56.8666,56.8751,56.7734,56.8158,8142.0
2015-11-11 14:45:00,67.04,67.09,67.01,67.08,14711.0,56.8158,56.8582,56.7904,56.8497,14711.0
2015-11-11 14:50:00,67.08,67.19,67.08,67.16,18479.0,56.8497,56.9429,56.8497,56.9175,18479.0
2015-11-11 14:55:00,67.17,67.19,67.08,67.09,14885.0,56.926,56.9429,56.8497,56.8582,14885.0
2015-11-11 15:00:00,67.08,67.11,67.05,67.05,8734.0,56.8497,56.8751,56.8243,56.8243,8734.0
2015-11-11 15:05:00,67.05,67.08,67.02,67.03,18492.0,56.8243,56.8497,56.7988,56.8073,18492.0
2015-11-11 15:10:00,67.02,67.11,67.02,67.09,12100.0,56.7988,56.8751,56.7988,56.8582,12100.0
2015-11-11 15:15:00,67.09,67.15,67.07,67.09,16631.0,56.8582,56.909,56.8412,56.8582,16631.0
2015-11-11 15:20:00,67.09,67.15,67.08,67.09,32049.0,56.8582,56.909,56.8497,56.8582,32049.0
2015-11-11 15:25:00,67.1,67.37,67.09,67.32,90133.0,56.8666,57.0955,56.8582,57.0531,90133.0
2015-11-11 15:30:00,67.31,67.31,67.16,67.16,21260.0,57.0446,57.0446,56.9175,56.9175,21260.0
2015-11-11 15:35:00,67.16,67.24,67.12,67.24,28822.0,56.9175,56.9853,56.8836,56.9853,28822.0
2015-11-11 15:40:00,67.24,67.25,67.2,67.22,32595.0,56.9853,56.9938,56.9514,56.9683,32595.0
2015-11-11 15:45:00,67.22,67.22,67.09,67.09,26973.0,56.9683,56.9683,56.8582,56.8582,26973.0
2015-11-11 15:50:00,67.09,67.16,67.08,67.1,28216.0,56.8582,56.9175,56.8497,56.8666,28216.0
2015-11-11 15:55:00,67.1,67.14,67.07,67.08,56286.0,56.8666,56.9005,56.8412,56.8497,56286.0
2015-11-12 09:30:00,66.77,67.02,66.51,66.8,60864.0,56.587,56.7988,56.3666,56.6124,60864.0
2015-11-12 09:35:00,66.81,66.97,66.76,66.83,16082.0,56.6209,56.7565,56.5785,56.6378,16082.0
2015-11-12 09:40:00,66.86,66.87,66.65,66.65,31347.0,56.6632,56.6717,56.4853,56.4853,31347.0
2015-11-12 09:45:00,66.61,66.67,66.59,66.64,83587.0,56.4514,56.5022,56.4344,56.4768,83587.0
2015-11-12 09:50:00,66.65,66.66,66.24,66.52,75549.0,56.4853,56.4937,56.1378,56.3751,75549.0
2015-11-12 09:55:00,66.53,66.55,66.36,66.36,22989.0,56.3836,56.4005,56.2395,56.2395,22989.0
2015-11-12 10:00:00,66.37,66.39,66.22,66.27,12174.0,56.248,56.2649,56.1208,56.1632,12174.0
2015-11-12 10:05:00,66.22,66.34,66.22,66.34,6455.0,56.1208,56.2225,56.1208,56.2225,6455.0
2015-11-12 10:10:00,66.36,66.4,66.35,66.35,10421.0,56.2395,56.2734,56.231,56.231,10421.0
2015-11-12 10:15:00,66.38,66.49,66.35,66.48,17532.0,56.2564,56.3497,56.231,56.3412,17532.0
2015-11-12 10:20:00,66.47,66.47,66.39,66.39,7333.0,56.3327,56.3327,56.2649,56.2649,7333.0
2015-11-12 10:25:00,66.39,66.52,66.37,66.5,12752.0,56.2649,56.3751,56.248,56.3581,12752.0
2015-11-12 10:30:00,66.51,66.54,66.48,66.54,15995.0,56.3666,56.392,56.3412,56.392,15995.0
2015-11-12 10:35:00,66.54,66.65,66.53,66.63,24506.0,56.392,56.4853,56.3836,56.4683,24506.0
2015-11-12 10:40:00,66.64,66.76,66.62,66.72,9273.0,56.4768,56.5785,56.4598,56.5446,9273.0
2015-11-12 10:45:00,66.73,66.76,66.69,66.69,11015.0,56.5531,56.5785,56.5192,56.5192,11015.0
2015-11-12 10:50:00,66.7,66.77,66.66,66.77,18173.0,56.5276,56.587,56.4937,56.587,18173.0
2015-11-12 10:55:00,66.78,66.89,66.76,66.84,35037.0,56.5954,56.6887,56.5785,56.6463,35037.0
2015-11-12 11:00:00,66.86,66.88,66.78,66.78,25352.0,56.6632,56.6802,56.5954,56.5954,25352.0
2015-11-12 11:05:00,66.79,66.84,66.7,66.84,18963.0,56.6039,56.6463,56.5276,56.6463,18963.0
2015-11-12 11:10:00,66.85,66.92,66.85,66.89,9040.0,56.6548,56.7141,56.6548,56.6887,9040.0
2015-11-12 11:15:00,66.87,66.91,66.77,66.84,9938.0,56.6717,56.7056,56.587,56.6463,9938.0
2015-11-12 11:20:00,66.83,66.85,66.75,66.76,9001.0,56.6378,56.6548,56.57,56.5785,9001.0
2015-11-12 11:25:00,66.78,66.84,66.76,66.76,5842.0,56.5954,56.6463,56.5785,56.5785,5842.0
2015-11-12 11:30:00,66.77,66.77,66.69,66.7,11791.0,56.587,56.587,56.5192,56.5276,11791.0
2015-11-12 11:35:00,66.72,66.75,66.66,66.66,7300.0,56.5446,56.57,56.4937,56.4937,7300.0
2015-11-12 11:40:00,66.67,66.75,66.66,66.7,9109.0,56.5022,56.57,56.4937,56.5276,9109.0
2015-11-12 11:45:00,66.68,66.68,66.58,66.66,10542.0,56.5107,56.5107,56.4259,56.4937,10542.0
2015-11-12 11:50:00,66.66,66.66,66.55,66.62,3800.0,56.4937,56.4937,56.4005,56.4598,3800.0
2015-11-12 11:55:00,66.61,66.67,66.58,66.65,11839.0,56.4514,56.5022,56.4259,56.4853,11839.0
2015-11-12 12:00:00,66.64,66.71,66.63,66.64,11890.0,56.4768,56.5361,56.4683,56.4768,11890.0
2015-11-12 12:05:00,66.61,66.61,66.51,66.52,7429.0,56.4514,56.4514,56.3666,56.3751,7429.0
2015-11-12 12:10:00,66.52,66.55,66.49,66.52,8800.0,56.3751,56.4005,56.3497,56.3751,8800.0
2015-11-12 12:15:00,66.51,66.55,66.49,66.54,8036.0,56.3666,56.4005,56.3497,56.392,8036.0
2015-11-12 12:20:00,66.53,66.54,66.44,66.44,4202.0,56.3836,56.392,56.3073,56.3073,4202.0
2015-11-12 12:25:00,66.45,66.52,66.45,66.5,6601.0,56.3158,56.3751,56.3158,56.3581,6601.0
2015-11-12 12:30:00,66.48,66.5,66.43,66.48,5300.0,56.3412,56.3581,56.2988,56.3412,5300.0
2015-11-12 12:35:00,66.48,66.48,66.38,66.43,5896.0,56.3412,56.3412,56.2564,56.2988,5896.0
2015-11-12 12:40:00,66.44,66.6,66.44,66.6,10538.0,56.3073,56.4429,56.3073,56.4429,10538.0
2015-11-12 12:45:00,66.58,66.74,66.58,66.71,26376.0,56.4259,56.5615,56.4259,56.5361,26376.0
2015-11-12 12:50:00,66.71,66.82,66.71,66.76,52141.0,56.5361,56.6293,56.5361,56.5785,52141.0
2015-11-12 12:55:00,66.75,66.75,66.62,66.64,52433.0,56.57,56.57,56.4598,56.4768,52433.0
2015-11-12 13:00:00,66.67,66.77,66.66,66.71,6300.0,56.5022,56.587,56.4937,56.5361,6300.0
2015-11-12 13:05:00,66.74,66.74,66.64,66.65,5200.0,56.5615,56.5615,56.4768,56.4853,5200.0
2015-11-12 13:10:00,66.66,66.73,66.65,66.65,8260.0,56.4937,56.5531,56.4853,56.4853,8260.0
2015-11-12 13:15:00,66.66,66.69,66.63,66.63,30333.0,56.4937,56.5192,56.4683,56.4683,30333.0
2015-11-12 13:20:00,66.63,66.64,66.53,66.58,11751.0,56.4683,56.4768,56.3836,56.4259,11751.0
2015-11-12 13:25:00,66.59,66.66,66.59,66.63,12055.0,56.4344,56.4937,56.4344,56.4683,12055.0
2015-11-12 13:30:00,66.65,66.67,66.61,66.62,23149.0,56.4853,56.5022,56.4514,56.4598,23149.0
2015-11-12 13:35:00,66.62,66.68,66.61,66.67,23382.0,56.4598,56.5107,56.4514,56.5022,23382.0
2015-11-12 13:40:00,66.67,66.67,66.62,66.64,13699.0,56.5022,56.5022,56.4598,56.4768,13699.0
2015-11-12 13:45:00,66.63,66.65,66.58,66.64,8711.0,56.4683,56.4853,56.4259,56.4768,8711.0
2015-11-12 13:50:00,66.64,66.66,66.63,66.63,28779.0,56.4768,56.4937,56.4683,56.4683,28779.0
2015-11-12 13:55:00,66.64,66.78,66.62,66.78,53791.0,56.4768,56.5954,56.4598,56.5954,53791.0
2015-11-12 14:00:00,66.76,66.8,66.71,66.8,7000.0,56.5785,56.6124,56.5361,56.6124,7000.0
2015-11-12 14:05:00,66.8,66.82,66.76,66.8,9056.0,56.6124,56.6293,56.5785,56.6124,9056.0
2015-11-12 14:10:00,66.82,66.82,66.7,66.76,6276.0,56.6293,56.6293,56.5276,56.5785,6276.0
2015-11-12 14:15:00,66.75,66.75,66.69,66.7,6050.0,56.57,56.57,56.5192,56.5276,6050.0
2015-11-12 14:20:00,66.71,66.71,66.64,66.67,8112.0,56.5361,56.5361,56.4768,56.5022,8112.0
2015-11-12 14:25:00,66.65,66.7,66.63,66.69,16224.0,56.4853,56.5276,56.4683,56.5192,16224.0
2015-11-12 14:30:00,66.7,66.8,66.7,66.78,9794.0,56.5276,56.6124,56.5276,56.5954,9794.0
2015-11-12 14:35:00,66.78,66.79,66.68,66.68,26808.0,56.5954,56.6039,56.5107,56.5107,26808.0
2015-11-12 14:40:00,66.67,66.7,66.64,66.69,13053.0,56.5022,56.5276,56.4768,56.5192,13053.0
2015-11-12 14:45:00,66.69,66.7,66.61,66.64,9840.0,56.5192,56.5276,56.4514,56.4768,9840.0
2015-11-12 14:50:00,66.62,66.62,66.5,66.52,5266.0,56.4598,56.4598,56.3581,56.3751,5266.0
2015-11-12 14:55:00,66.52,66.61,66.51,66.61,5476.0,56.3751,56.4514,56.3666,56.4514,5476.0
2015-11-12 15:00:00,66.58,66.65,66.57,66.6,6618.0,56.4259,56.4853,56.4175,56.4429,6618.0
2015-11-12 15:05:00,66.6,66.63,66.55,66.63,9281.0,56.4429,56.4683,56.4005,56.4683,9281.0
2015-11-12 15:10:00,66.62,66.67,66.6,66.64,17414.0,56.4598,56.5022,56.4429,56.4768,17414.0
2015-11-12 15:15:00,66.64,66.7,66.61,66.7,8956.0,56.4768,56.5276,56.4514,56.5276,8956.0
2015-11-12 15:20:00,66.7,66.7,66.65,66.7,19856.0,56.5276,56.5276,56.4853,56.5276,19856.0
2015-11-12 15:25:00,66.69,66.7,66.68,66.7,19904.0,56.5192,56.5276,56.5107,56.5276,19904.0
2015-11-12 15:30:00,66.69,66.7,66.57,66.57,11426.0,56.5192,56.5276,56.4175,56.4175,11426.0
2015-11-12 15:35:00,66.58,66.6,66.53,66.55,15535.0,56.4259,56.4429,56.3836,56.4005,15535.0
2015-11-12 15:40:00,66.55,66.55,66.47,66.52,18685.0,56.4005,56.4005,56.3327,56.3751,18685.0
2015-11-12 15:45:00,66.49,66.56,66.46,66.47,20622.0,56.3497,56.409,56.3242,56.3327,20622.0
2015-11-12 15:50:00,66.47,66.48,66.39,66.43,42260.0,56.3327,56.3412,56.2649,56.2988,42260.0
2015-11-12 15:55:00,66.42,66.47,66.3,66.32,85329.0,56.2903,56.3327,56.1886,56.2056,85329.0
2015-11-13 09:30:00,66.21,66.33,66.01,66.33,5920.0,56.1124,56.2141,55.9429,56.2141,5920.0
2015-11-13 09:35:00,66.24,66.31,66.0,66.13,34600.0,56.1378,56.1971,55.9344,56.0446,34600.0
2015-11-13 09:40:00,66.12,66.23,66.04,66.1,12192.0,56.0361,56.1293,55.9683,56.0191,12192.0
2015-11-13 09:45:00,66.07,66.22,65.87,66.22,77388.0,55.9937,56.1208,55.8242,56.1208,77388.0
2015-11-13 09:50:00,66.24,66.25,65.99,66.05,17497.0,56.1378,56.1463,55.9259,55.9768,17497.0
2015-11-13 09:55:00,66.03,66.08,65.87,65.89,7035.0,55.9598,56.0022,55.8242,55.8412,7035.0
2015-11-13 10:00:00,65.91,66.0,65.84,65.89,10214.0,55.8581,55.9344,55.7988,55.8412,10214.0
2015-11-13 10:05:00,65.88,65.89,65.74,65.76,10346.0,55.8327,55.8412,55.7141,55.731,10346.0
2015-11-13 10:10:00,65.74,65.75,65.66,65.7,10714.0,55.7141,55.7225,55.6463,55.6802,10714.0
2015-11-13 10:15:00,65.67,65.72,65.58,65.64,9749.0,55.6547,55.6971,55.5785,55.6293,9749.0
2015-11-13 10:20:00,65.65,65.76,65.65,65.71,11998.0,55.6378,55.731,55.6378,55.6886,11998.0
2015-11-13 10:25:00,65.67,65.72,65.58,65.61,5889.0,55.6547,55.6971,55.5785,55.6039,5889.0
2015-11-13 10:30:00,65.63,65.64,65.49,65.49,15616.0,55.6208,55.6293,55.5022,55.5022,15616.0
2015-11-13 10:35:00,65.5,65.65,65.5,65.65,5423.0,55.5107,55.6378,55.5107,55.6378,5423.0
2015-11-13 10:40:00,65.64,65.77,65.64,65.68,17263.0,55.6293,55.7395,55.6293,55.6632,17263.0
2015-11-13 10:45:00,65.65,65.7,65.58,65.63,22788.0,55.6378,55.6802,55.5785,55.6208,22788.0
2015-11-13 10:50:00,65.64,65.67,65.61,65.62,4075.0,55.6293,55.6547,55.6039,55.6124,4075.0
2015-11-13 10:55:00,65.62,65.65,65.61,65.65,3939.0,55.6124,55.6378,55.6039,55.6378,3939.0
2015-11-13 11:00:00,65.64,65.66,65.5,65.54,3000.0,55.6293,55.6463,55.5107,55.5446,3000.0
2015-11-13 11:05:00,65.52,65.54,65.5,65.5,5522.0,55.5276,55.5446,55.5107,55.5107,5522.0
2015-11-13 11:10:00,65.51,65.53,65.45,65.45,5806.0,55.5191,55.5361,55.4683,55.4683,5806.0
2015-11-13 11:15:00,65.44,65.44,65.31,65.4,3800.0,55.4598,55.4598,55.3496,55.4259,3800.0
2015-11-13 11:20:00,65.42,65.58,65.41,65.55,8801.0,55.4429,55.5785,55.4344,55.553,8801.0
2015-11-13 11:25:00,65.56,65.68,65.55,65.68,13819.0,55.5615,55.6632,55.553,55.6632,13819.0
2015-11-13 11:30:00,65.69,65.7,65.61,65.69,8898.0,55.6717,55.6802,55.6039,55.6717,8898.0
2015-11-13 11:35:00,65.7,65.7,65.57,65.57,6511.0,55.6802,55.6802,55.57,55.57,6511.0
2015-11-13 11:40:00,65.58,65.66,65.57,65.66,4859.0,55.5785,55.6463,55.57,55.6463,4859.0
2015-11-13 11:45:00,65.68,65.72,65.65,65.69,5919.0,55.6632,55.6971,55.6378,55.6717,5919.0
2015-11-13 11:50:00,65.67,65.74,65.65,65.73,5804.0,55.6547,55.7141,55.6378,55.7056,5804.0
2015-11-13 11:55:00,65.72,65.8,65.72,65.79,7503.0,55.6971,55.7649,55.6971,55.7564,7503.0
2015-11-13 12:00:00,65.77,65.78,65.73,65.78,4108.0,55.7395,55.748,55.7056,55.748,4108.0
2015-11-13 12:05:00,65.77,65.79,65.71,65.79,7466.0,55.7395,55.7564,55.6886,55.7564,7466.0
2015-11-13 12:10:00,65.8,65.89,65.8,65.89,6510.0,55.7649,55.8412,55.7649,55.8412,6510.0
2015-11-13 12:15:00,65.89,65.92,65.87,65.88,3700.0,55.8412,55.8666,55.8242,55.8327,3700.0
2015-11-13 12:20:00,65.89,65.92,65.83,65.83,3382.0,55.8412,55.8666,55.7903,55.7903,3382.0
2015-11-13 12:25:00,65.79,65.83,65.77,65.8,3600.0,55.7564,55.7903,55.7395,55.7649,3600.0
2015-11-13 12:30:00,65.8,65.82,65.79,65.81,4600.0,55.7649,55.7819,55.7564,55.7734,4600.0
2015-11-13 12:35:00,65.82,65.82,65.67,65.67,5911.0,55.7819,55.7819,55.6547,55.6547,5911.0
2015-11-13 12:40:00,65.66,65.66,65.58,65.61,4895.0,55.6463,55.6463,55.5785,55.6039,4895.0
2015-11-13 12:45:00,65.6,65.6,65.51,65.53,10600.0,55.5954,55.5954,55.5191,55.5361,10600.0
2015-11-13 12:50:00,65.52,65.63,65.52,65.59,12722.0,55.5276,55.6208,55.5276,55.5869,12722.0
2015-11-13 12:55:00,65.59,65.65,65.58,65.58,13180.0,55.5869,55.6378,55.5785,55.5785,13180.0
2015-11-13 13:00:00,65.6,65.65,65.55,65.64,13952.0,55.5954,55.6378,55.553,55.6293,13952.0
2015-11-13 13:05:00,65.64,65.65,65.49,65.49,4689.0,55.6293,55.6378,55.5022,55.5022,4689.0
2015-11-13 13:10:00,65.51,65.53,65.5,65.5,3500.0,55.5191,55.5361,55.5107,55.5107,3500.0
2015-11-13 13:15:00,65.5,65.54,65.49,65.5,5297.0,55.5107,55.5446,55.5022,55.5107,5297.0
2015-11-13 13:20:00,65.48,65.52,65.48,65.5,11149.0,55.4937,55.5276,55.4937,55.5107,11149.0
2015-11-13 13:25:00,65.52,65.56,65.48,65.49,8182.0,55.5276,55.5615,55.4937,55.5022,8182.0
2015-11-13 13:30:00,65.51,65.56,65.51,65.53,5423.0,55.5191,55.5615,55.5191,55.5361,5423.0
2015-11-13 13:35:00,65.52,65.52,65.44,65.48,5348.0,55.5276,55.5276,55.4598,55.4937,5348.0
2015-11-13 13:40:00,65.48,65.54,65.47,65.53,7793.0,55.4937,55.5446,55.4852,55.5361,7793.0
2015-11-13 13:45:00,65.54,65.58,65.53,65.54,9334.0,55.5446,55.5785,55.5361,55.5446,9334.0
2015-11-13 13:50:00,65.54,65.65,65.53,65.65,6077.0,55.5446,55.6378,55.5361,55.6378,6077.0
2015-11-13 13:55:00,65.64,65.65,65.57,65.57,5480.0,55.6293,55.6378,55.57,55.57,5480.0
2015-11-13 14:00:00,65.57,65.64,65.55,65.64,6539.0,55.57,55.6293,55.553,55.6293,6539.0
2015-11-13 14:05:00,65.63,65.66,65.54,65.56,8357.0,55.6208,55.6463,55.5446,55.5615,8357.0
2015-11-13 14:10:00,65.51,65.63,65.49,65.63,10674.0,55.5191,55.6208,55.5022,55.6208,10674.0
2015-11-13 14:15:00,65.6,65.6,65.53,65.53,6412.0,55.5954,55.5954,55.5361,55.5361,6412.0
2015-11-13 14:20:00,65.54,65.58,65.46,65.48,5814.0,55.5446,55.5785,55.4768,55.4937,5814.0
2015-11-13 14:25:00,65.48,65.48,65.39,65.4,4179.0,55.4937,55.4937,55.4174,55.4259,4179.0
2015-11-13 14:30:00,65.39,65.41,65.34,65.4,5914.0,55.4174,55.4344,55.3751,55.4259,5914.0
2015-11-13 14:35:00,65.4,65.46,65.32,65.37,11498.0,55.4259,55.4768,55.3581,55.4005,11498.0
2015-11-13 14:40:00,65.36,65.38,65.29,65.36,5719.0,55.392,55.409,55.3327,55.392,5719.0
2015-11-13 14:45:00,65.36,65.36,65.2,65.27,10601.0,55.392,55.392,55.2564,55.3157,10601.0
2015-11-13 14:50:00,65.26,65.32,65.2,65.2,11829.0,55.3073,55.3581,55.2564,55.2564,11829.0
2015-11-13 14:55:00,65.21,65.25,65.17,65.21,10598.0,55.2649,55.2988,55.231,55.2649,10598.0
2015-11-13 15:00:00,65.2,65.28,65.2,65.26,9981.0,55.2564,55.3242,55.2564,55.3073,9981.0
2015-11-13 15:05:00,65.27,65.29,65.22,65.28,6323.0,55.3157,55.3327,55.2734,55.3242,6323.0
2015-11-13 15:10:00,65.29,65.38,65.25,65.38,11184.0,55.3327,55.409,55.2988,55.409,11184.0
2015-11-13 15:15:00,65.38,65.4,65.23,65.23,12085.0,55.409,55.4259,55.2818,55.2818,12085.0
2015-11-13 15:20:00,65.24,65.24,65.17,65.21,8156.0,55.2903,55.2903,55.231,55.2649,8156.0
2015-11-13 15:25:00,65.2,65.22,65.14,65.15,12518.0,55.2564,55.2734,55.2056,55.214,12518.0
2015-11-13 15:30:00,65.15,65.24,65.1,65.18,22541.0,55.214,55.2903,55.1717,55.2395,22541.0
2015-11-13 15:35:00,65.16,65.26,65.16,65.22,12337.0,55.2225,55.3073,55.2225,55.2734,12337.0
2015-11-13 15:40:00,65.22,65.27,65.14,65.17,17000.0,55.2734,55.3157,55.2056,55.231,17000.0
2015-11-13 15:45:00,65.16,65.27,65.15,65.21,21669.0,55.2225,55.3157,55.214,55.2649,21669.0
2015-11-13 15:50:00,65.22,65.25,65.14,65.14,46385.0,55.2734,55.2988,55.2056,55.2056,46385.0
2015-11-13 15:55:00,65.16,65.18,65.09,65.11,46458.0,55.2225,55.2395,55.1632,55.1801,46458.0
2015-11-16 09:30:00,65.14,65.31,64.89,65.17,8683.0,55.2056,55.3496,54.9937,55.231,8683.0
2015-11-16 09:35:00,65.19,65.3,65.1,65.25,26330.0,55.2479,55.3412,55.1717,55.2988,26330.0
2015-11-16 09:40:00,65.27,65.6,65.18,65.36,62008.0,55.3157,55.5954,55.2395,55.392,62008.0
2015-11-16 09:45:00,65.32,65.46,65.26,65.31,3412.0,55.3581,55.4768,55.3073,55.3496,3412.0
2015-11-16 09:50:00,65.3,65.42,65.29,65.29,2910.0,55.3412,55.4429,55.3327,55.3327,2910.0
2015-11-16 09:55:00,65.33,65.36,65.19,65.19,2809.0,55.3666,55.392,55.2479,55.2479,2809.0
2015-11-16 10:00:00,65.19,65.26,65.14,65.24,6610.0,55.2479,55.3073,55.2056,55.2903,6610.0
2015-11-16 10:05:00,65.25,65.33,65.18,65.3,5600.0,55.2988,55.3666,55.2395,55.3412,5600.0
2015-11-16 10:10:00,65.26,65.41,65.2,65.36,181106.0,55.3073,55.4344,55.2564,55.392,181106.0
2015-11-16 10:15:00,65.38,65.43,65.35,65.41,3677.0,55.409,55.4513,55.3835,55.4344,3677.0
2015-11-16 10:20:00,65.4,65.46,65.23,65.42,7951.0,55.4259,55.4768,55.2818,55.4429,7951.0
2015-11-16 10:25:00,65.43,65.43,65.24,65.26,7488.0,55.4513,55.4513,55.2903,55.3073,7488.0
2015-11-16 10:30:00,65.26,65.29,65.24,65.28,4957.0,55.3073,55.3327,55.2903,55.3242,4957.0
2015-11-16 10:35:00,65.28,65.41,65.24,65.39,7322.0,55.3242,55.4344,55.2903,55.4174,7322.0
2015-11-16 10:40:00,65.38,65.38,65.28,65.28,3300.0,55.409,55.409,55.3242,55.3242,3300.0
2015-11-16 10:45:00,65.31,65.39,65.27,65.27,3652.0,55.3496,55.4174,55.3157,55.3157,3652.0
2015-11-16 10:50:00,65.22,65.28,65.12,65.2,8464.0,55.2734,55.3242,55.1886,55.2564,8464.0
2015-11-16 10:55:00,65.16,65.24,65.13,65.21,4367.0,55.2225,55.2903,55.1971,55.2649,4367.0
2015-11-16 11:00:00,65.22,65.35,65.21,65.21,6801.0,55.2734,55.3835,55.2649,55.2649,6801.0
2015-11-16 11:05:00,65.2,65.26,65.18,65.24,4932.0,55.2564,55.3073,55.2395,55.2903,4932.0
2015-11-16 11:10:00,65.25,65.34,65.22,65.24,3714.0,55.2988,55.3751,55.2734,55.2903,3714.0
2015-11-16 11:15:00,65.27,65.29,65.24,65.29,2800.0,55.3157,55.3327,55.2903,55.3327,2800.0
2015-11-16 11:20:00,65.31,65.33,65.2,65.23,1800.0,55.3496,55.3666,55.2564,55.2818,1800.0
2015-11-16 11:25:00,65.23,65.23,65.12,65.14,3635.0,55.2818,55.2818,55.1886,55.2056,3635.0
2015-11-16 11:30:00,65.16,65.34,65.15,65.27,4796.0,55.2225,55.3751,55.214,55.3157,4796.0
2015-11-16 11:35:00,65.27,65.31,65.25,65.29,4500.0,55.3157,55.3496,55.2988,55.3327,4500.0
2015-11-16 11:40:00,65.29,65.33,65.22,65.22,3280.0,55.3327,55.3666,55.2734,55.2734,3280.0
2015-11-16 11:45:00,65.22,65.34,65.22,65.32,4057.0,55.2734,55.3751,55.2734,55.3581,4057.0
2015-11-16 11:50:00,65.31,65.31,65.21,65.23,3562.0,55.3496,55.3496,55.2649,55.2818,3562.0
2015-11-16 11:55:00,65.24,65.27,65.19,65.21,4900.0,55.2903,55.3157,55.2479,55.2649,4900.0
2015-11-16 12:00:00,65.2,65.29,65.2,65.25,3469.0,55.2564,55.3327,55.2564,55.2988,3469.0
2015-11-16 12:05:00,65.24,65.27,65.24,65.27,3381.0,55.2903,55.3157,55.2903,55.3157,3381.0
2015-11-16 12:10:00,65.26,65.29,65.13,65.16,5518.0,55.3073,55.3327,55.1971,55.2225,5518.0
2015-11-16 12:15:00,65.15,65.21,65.12,65.12,4737.0,55.214,55.2649,55.1886,55.1886,4737.0
2015-11-16 12:20:00,65.13,65.24,65.13,65.22,2608.0,55.1971,55.2903,55.1971,55.2734,2608.0
2015-11-16 12:25:00,65.23,65.23,65.17,65.18,4406.0,55.2818,55.2818,55.231,55.2395,4406.0
2015-11-16 12:30:00,65.19,65.38,65.19,65.36,8600.0,55.2479,55.409,55.2479,55.392,8600.0
2015-11-16 12:35:00,65.35,65.4,65.34,65.36,3820.0,55.3835,55.4259,55.3751,55.392,3820.0
2015-11-16 12:40:00,65.36,65.38,65.31,65.36,4400.0,55.392,55.409,55.3496,55.392,4400.0
2015-11-16 12:45:00,65.34,65.34,65.24,65.28,4726.0,55.3751,55.3751,55.2903,55.3242,4726.0
2015-11-16 12:50:00,65.29,65.3,65.17,65.17,3600.0,55.3327,55.3412,55.231,55.231,3600.0
2015-11-16 12:55:00,65.17,65.23,65.15,65.22,4734.0,55.231,55.2818,55.214,55.2734,4734.0
2015-11-16 13:00:00,65.22,65.25,65.21,65.23,3891.0,55.2734,55.2988,55.2649,55.2818,3891.0
2015-11-16 13:05:00,65.24,65.28,65.2,65.23,5700.0,55.2903,55.3242,55.2564,55.2818,5700.0
2015-11-16 13:10:00,65.24,65.29,65.23,65.28,6400.0,55.2903,55.3327,55.2818,55.3242,6400.0
2015-11-16 13:15:00,65.28,65.32,65.23,65.32,4531.0,55.3242,55.3581,55.2818,55.3581,4531.0
2015-11-16 13:20:00,65.32,65.41,65.32,65.36,7649.0,55.3581,55.4344,55.3581,55.392,7649.0
2015-11-16 13:25:00,65.37,65.37,65.27,65.28,4972.0,55.4005,55.4005,55.3157,55.3242,4972.0
2015-11-16 13:30:00,65.3,65.36,65.25,65.27,20247.0,55.3412,55.392,55.2988,55.3157,20247.0
2015-11-16 13:35:00,65.28,65.31,65.26,65.26,5114.0,55.3242,55.3496,55.3073,55.3073,5114.0
2015-11-16 13:40:00,65.25,65.28,65.24,65.27,4858.0,55.2988,55.3242,55.2903,55.3157,4858.0
2015-11-16 13:45:00,65.27,65.3,65.25,65.28,4400.0,55.3157,55.3412,55.2988,55.3242,4400.0
2015-11-16 13:50:00,65.29,65.31,65.25,65.31,11437.0,55.3327,55.3496,55.2988,55.3496,11437.0
2015-11-16 13:55:00,65.32,65.34,65.31,65.33,3600.0,55.3581,55.3751,55.3496,55.3666,3600.0
2015-11-16 14:00:00,65.34,65.41,65.33,65.37,8050.0,55.3751,55.4344,55.3666,55.4005,8050.0
2015-11-16 14:05:00,65.35,65.35,65.27,65.28,6929.0,55.3835,55.3835,55.3157,55.3242,6929.0
2015-11-16 14:10:00,65.29,65.37,65.28,65.34,8308.0,55.3327,55.4005,55.3242,55.3751,8308.0
2015-11-16 14:15:00,65.36,65.36,65.23,65.26,11576.0,55.392,55.392,55.2818,55.3073,11576.0
2015-11-16 14:20:00,65.25,65.31,65.25,65.3,10127.0,55.2988,55.3496,55.2988,55.3412,10127.0
2015-11-16 14:25:00,65.3,65.3,65.24,65.26,6577.0,55.3412,55.3412,55.2903,55.3073,6577.0
2015-11-16 14:30:00,65.25,65.29,65.22,65.28,22233.0,55.2988,55.3327,55.2734,55.3242,22233.0
2015-11-16 14:35:00,65.27,65.29,65.25,65.28,29960.0,55.3157,55.3327,55.2988,55.3242,29960.0
2015-11-16 14:40:00,65.28,65.29,65.25,65.27,18978.0,55.3242,55.3327,55.2988,55.3157,18978.0
2015-11-16 14:45:00,65.27,65.28,65.22,65.25,13607.0,55.3157,55.3242,55.2734,55.2988,13607.0
2015-11-16 14:50:00,65.26,65.27,65.24,65.27,7690.0,55.3073,55.3157,55.2903,55.3157,7690.0
2015-11-16 14:55:00,65.3,65.32,65.24,65.27,17216.0,55.3412,55.3581,55.2903,55.3157,17216.0
2015-11-16 15:00:00,65.28,65.46,65.24,65.39,33374.0,55.3242,55.4768,55.2903,55.4174,33374.0
2015-11-16 15:05:00,65.39,65.39,65.34,65.35,19079.0,55.4174,55.4174,55.3751,55.3835,19079.0
2015-11-16 15:10:00,65.34,65.46,65.34,65.44,10605.0,55.3751,55.4768,55.3751,55.4598,10605.0
2015-11-16 15:15:00,65.44,65.48,65.41,65.41,10541.0,55.4598,55.4937,55.4344,55.4344,10541.0
2015-11-16 15:20:00,65.42,65.55,65.4,65.55,22503.0,55.4429,55.553,55.4259,55.553,22503.0
2015-11-16 15:25:00,65.55,65.55,65.51,65.52,20648.0,55.553,55.553,55.5191,55.5276,20648.0
2015-11-16 15:30:00,65.53,65.56,65.48,65.5,30479.0,55.5361,55.5615,55.4937,55.5107,30479.0
2015-11-16 15:35:00,65.51,65.56,65.48,65.56,55154.0,55.5191,55.5615,55.4937,55.5615,55154.0
2015-11-16 15:40:00,65.55,65.61,65.48,65.5,39634.0,55.553,55.6039,55.4937,55.5107,39634.0
2015-11-16 15:45:00,65.5,65.54,65.48,65.5,45149.0,55.5107,55.5446,55.4937,55.5107,45149.0
2015-11-16 15:50:00,65.52,65.58,65.5,65.54,70261.0,55.5276,55.5785,55.5107,55.5446,70261.0
2015-11-16 15:55:00,65.54,65.57,65.49,65.49,167202.0,55.5446,55.57,55.5022,55.5022,167202.0
2015-11-17 09:30:00,65.72,65.88,65.67,65.82,11237.0,55.6971,55.8327,55.6547,55.7819,11237.0
2015-11-17 09:35:00,65.83,65.96,65.73,65.95,31530.0,55.7903,55.9005,55.7056,55.892,31530.0
2015-11-17 09:40:00,65.95,66.04,65.9,65.95,9008.0,55.892,55.9683,55.8496,55.892,9008.0
2015-11-17 09:45:00,65.95,65.97,65.79,65.8,6000.0,55.892,55.909,55.7564,55.7649,6000.0
2015-11-17 09:50:00,65.81,65.87,65.7,65.86,10423.0,55.7734,55.8242,55.6802,55.8158,10423.0
2015-11-17 09:55:00,65.84,65.84,65.73,65.78,17271.0,55.7988,55.7988,55.7056,55.748,17271.0
2015-11-17 10:00:00,65.8,65.89,65.8,65.8,8800.0,55.7649,55.8412,55.7649,55.7649,8800.0
2015-11-17 10:05:00,65.82,65.89,65.79,65.83,8286.0,55.7819,55.8412,55.7564,55.7903,8286.0
2015-11-17 10:10:00,65.83,65.86,65.8,65.84,11812.0,55.7903,55.8158,55.7649,55.7988,11812.0
2015-11-17 10:15:00,65.83,65.83,65.72,65.72,11126.0,55.7903,55.7903,55.6971,55.6971,11126.0
2015-11-17 10:20:00,65.73,65.8,65.71,65.8,8716.0,55.7056,55.7649,55.6886,55.7649,8716.0
2015-11-17 10:25:00,65.8,65.8,65.67,65.8,7716.0,55.7649,55.7649,55.6547,55.7649,7716.0
2015-11-17 10:30:00,65.77,65.95,65.76,65.95,7500.0,55.7395,55.892,55.731,55.892,7500.0
2015-11-17 10:35:00,65.97,65.97,65.9,65.9,6111.0,55.909,55.909,55.8496,55.8496,6111.0
2015-11-17 10:40:00,65.88,65.96,65.79,65.96,10781.0,55.8327,55.9005,55.7564,55.9005,10781.0
2015-11-17 10:45:00,65.98,66.0,65.94,65.97,7100.0,55.9174,55.9344,55.8835,55.909,7100.0
2015-11-17 10:50:00,65.98,65.98,65.9,65.94,7833.0,55.9174,55.9174,55.8496,55.8835,7833.0
2015-11-17 10:55:00,65.94,66.0,65.91,65.94,9781.0,55.8835,55.9344,55.8581,55.8835,9781.0
2015-11-17 11:00:00,65.95,65.98,65.94,65.96,5350.0,55.892,55.9174,55.8835,55.9005,5350.0
2015-11-17 11:05:00,65.96,65.98,65.88,65.91,4500.0,55.9005,55.9174,55.8327,55.8581,4500.0
2015-11-17 11:10:00,65.91,65.97,65.91,65.96,5300.0,55.8581,55.909,55.8581,55.9005,5300.0
2015-11-17 11:15:00,65.99,66.04,65.98,66.02,7221.0,55.9259,55.9683,55.9174,55.9513,7221.0
2015-11-17 11:20:00,66.04,66.05,65.97,66.0,11181.0,55.9683,55.9768,55.909,55.9344,11181.0
2015-11-17 11:25:00,65.98,66.04,65.95,66.04,8800.0,55.9174,55.9683,55.892,55.9683,8800.0
2015-11-17 11:30:00,66.05,66.12,66.04,66.05,23150.0,55.9768,56.0361,55.9683,55.9768,23150.0
2015-11-17 11:35:00,66.05,66.07,66.01,66.03,8310.0,55.9768,55.9937,55.9429,55.9598,8310.0
2015-11-17 11:40:00,66.03,66.04,66.0,66.04,4200.0,55.9598,55.9683,55.9344,55.9683,4200.0
2015-11-17 11:45:00,66.01,66.01,65.89,65.92,14427.0,55.9429,55.9429,55.8412,55.8666,14427.0
2015-11-17 11:50:00,65.92,66.0,65.92,65.98,7696.0,55.8666,55.9344,55.8666,55.9174,7696.0
2015-11-17 11:55:00,65.97,65.99,65.91,65.92,5220.0,55.909,55.9259,55.8581,55.8666,5220.0
2015-11-17 12:00:00,65.93,65.98,65.93,65.95,6000.0,55.8751,55.9174,55.8751,55.892,6000.0
2015-11-17 12:05:00,65.97,65.98,65.94,65.95,3600.0,55.909,55.9174,55.8835,55.892,3600.0
2015-11-17 12:10:00,65.95,66.0,65.94,65.99,5430.0,55.892,55.9344,55.8835,55.9259,5430.0
2015-11-17 12:15:00,65.99,66.01,65.97,66.0,6459.0,55.9259,55.9429,55.909,55.9344,6459.0
2015-11-17 12:20:00,65.99,66.0,65.89,65.89,6515.0,55.9259,55.9344,55.8412,55.8412,6515.0
2015-11-17 12:25:00,65.88,65.92,65.88,65.9,2900.0,55.8327,55.8666,55.8327,55.8496,2900.0
2015-11-17 12:30:00,65.91,65.95,65.9,65.93,4056.0,55.8581,55.892,55.8496,55.8751,4056.0
2015-11-17 12:35:00,65.94,65.94,65.84,65.89,8008.0,55.8835,55.8835,55.7988,55.8412,8008.0
2015-11-17 12:40:00,65.87,65.88,65.78,65.8,3520.0,55.8242,55.8327,55.748,55.7649,3520.0
2015-11-17 12:45:00,65.78,65.81,65.77,65.79,3901.0,55.748,55.7734,55.7395,55.7564,3901.0
2015-11-17 12:50:00,65.8,65.9,65.8,65.8,3100.0,55.7649,55.8496,55.7649,55.7649,3100.0
2015-11-17 12:55:00,65.81,65.89,65.81,65.88,3500.0,55.7734,55.8412,55.7734,55.8327,3500.0
2015-11-17 13:00:00,65.88,65.99,65.86,65.99,11768.0,55.8327,55.9259,55.8158,55.9259,11768.0
2015-11-17 13:05:00,65.99,66.0,65.94,65.95,4605.0,55.9259,55.9344,55.8835,55.892,4605.0
2015-11-17 13:10:00,65.95,66.02,65.95,66.02,5397.0,55.892,55.9513,55.892,55.9513,5397.0
2015-11-17 13:15:00,66.01,66.01,65.85,65.85,3970.0,55.9429,55.9429,55.8073,55.8073,3970.0
2015-11-17 13:20:00,65.85,65.86,65.74,65.75,42967.0,55.8073,55.8158,55.7141,55.7225,42967.0
2015-11-17 13:25:00,65.76,65.79,65.73,65.79,14338.0,55.731,55.7564,55.7056,55.7564,14338.0
2015-11-17 13:30:00,65.77,65.88,65.75,65.87,10655.0,55.7395,55.8327,55.7225,55.8242,10655.0
2015-11-17 13:35:00,65.87,65.87,65.74,65.77,3966.0,55.8242,55.8242,55.7141,55.7395,3966.0
2015-11-17 13:40:00,65.78,65.86,65.72,65.82,6059.0,55.748,55.8158,55.6971,55.7819,6059.0
2015-11-17 13:45:00,65.82,65.82,65.76,65.79,4866.0,55.7819,55.7819,55.731,55.7564,4866.0
2015-11-17 13:50:00,65.78,65.8,65.75,65.8,2400.0,55.748,55.7649,55.7225,55.7649,2400.0
2015-11-17 13:55:00,65.8,65.92,65.8,65.92,3266.0,55.7649,55.8666,55.7649,55.8666,3266.0
2015-11-17 14:00:00,65.91,65.91,65.86,65.9,3400.0,55.8581,55.8581,55.8158,55.8496,3400.0
2015-11-17 14:05:00,65.88,65.96,65.84,65.94,45948.0,55.8327,55.9005,55.7988,55.8835,45948.0
2015-11-17 14:10:00,65.94,65.99,65.93,65.98,3172.0,55.8835,55.9259,55.8751,55.9174,3172.0
2015-11-17 14:15:00,65.97,65.98,65.92,65.93,6452.0,55.909,55.9174,55.8666,55.8751,6452.0
2015-11-17 14:20:00,65.92,65.92,65.85,65.88,3412.0,55.8666,55.8666,55.8073,55.8327,3412.0
2015-11-17 14:25:00,65.88,65.88,65.69,65.72,5281.0,55.8327,55.8327,55.6717,55.6971,5281.0
2015-11-17 14:30:00,65.72,65.72,65.68,65.71,3610.0,55.6971,55.6971,55.6632,55.6886,3610.0
2015-11-17 14:35:00,65.71,65.74,65.66,65.69,6002.0,55.6886,55.7141,55.6463,55.6717,6002.0
2015-11-17 14:40:00,65.7,65.71,65.53,65.53,6057.0,55.6802,55.6886,55.5361,55.5361,6057.0
2015-11-17 14:45:00,65.56,65.59,65.5,65.57,6705.0,55.5615,55.5869,55.5107,55.57,6705.0
2015-11-17 14:50:00,65.57,65.6,65.49,65.56,6245.0,55.57,55.5954,55.5022,55.5615,6245.0
2015-11-17 14:55:00,65.56,65.65,65.55,65.65,3499.0,55.5615,55.6378,55.553,55.6378,3499.0
2015-11-17 15:00:00,65.64,65.64,65.53,65.53,5460.0,55.6293,55.6293,55.5361,55.5361,5460.0
2015-11-17 15:05:00,65.52,65.62,65.5,65.51,8172.0,55.5276,55.6124,55.5107,55.5191,8172.0
2015-11-17 15:10:00,65.51,65.57,65.43,65.53,8124.0,55.5191,55.57,55.4513,55.5361,8124.0
2015-11-17 15:15:00,65.53,65.56,65.45,65.49,7309.0,55.5361,55.5615,55.4683,55.5022,7309.0
2015-11-17 15:20:00,65.46,65.62,65.46,65.51,10856.0,55.4768,55.6124,55.4768,55.5191,10856.0
2015-11-17 15:25:00,65.54,65.58,65.48,65.58,8136.0,55.5446,55.5785,55.4937,55.5785,8136.0
2015-11-17 15:30:00,65.58,65.61,65.49,65.6,11376.0,55.5785,55.6039,55.5022,55.5954,11376.0
2015-11-17 15:35:00,65.61,65.63,65.57,65.6,15541.0,55.6039,55.6208,55.57,55.5954,15541.0
2015-11-17 15:40:00,65.6,65.75,65.59,65.7,15486.0,55.5954,55.7225,55.5869,55.6802,15486.0
2015-11-17 15:45:00,65.68,65.72,65.58,65.6,18374.0,55.6632,55.6971,55.5785,55.5954,18374.0
2015-11-17 15:50:00,65.61,65.71,65.61,65.67,19355.0,55.6039,55.6886,55.6039,55.6547,19355.0
2015-11-17 15:55:00,65.68,65.69,65.6,65.61,58694.0,55.6632,55.6717,55.5954,55.6039,58694.0
2015-11-18 09:30:00,65.92,65.92,65.65,65.71,4148.0,55.8666,55.8666,55.6378,55.6886,4148.0
2015-11-18 09:35:00,65.7,65.91,65.7,65.78,8521.0,55.6802,55.8581,55.6802,55.748,8521.0
2015-11-18 09:40:00,65.8,65.89,65.7,65.77,17879.0,55.7649,55.8412,55.6802,55.7395,17879.0
2015-11-18 09:45:00,65.75,65.87,65.7,65.77,22488.0,55.7225,55.8242,55.6802,55.7395,22488.0
2015-11-18 09:50:00,65.75,65.84,65.72,65.76,26022.0,55.7225,55.7988,55.6971,55.731,26022.0
2015-11-18 09:55:00,65.78,65.78,65.64,65.68,9300.0,55.748,55.748,55.6293,55.6632,9300.0
2015-11-18 10:00:00,65.65,65.73,65.6,65.71,7891.0,55.6378,55.7056,55.5954,55.6886,7891.0
2015-11-18 10:05:00,65.71,65.75,65.63,65.67,18960.0,55.6886,55.7225,55.6208,55.6547,18960.0
2015-11-18 10:10:00,65.65,65.68,65.57,65.57,11685.0,55.6378,55.6632,55.57,55.57,11685.0
2015-11-18 10:15:00,65.56,65.6,65.52,65.58,12527.0,55.5615,55.5954,55.5276,55.5785,12527.0
2015-11-18 10:20:00,65.57,65.66,65.54,65.6,10979.0,55.57,55.6463,55.5446,55.5954,10979.0
2015-11-18 10:25:00,65.6,65.6,65.5,65.57,8961.0,55.5954,55.5954,55.5107,55.57,8961.0
2015-11-18 10:30:00,65.58,65.66,65.52,65.56,36877.0,55.5785,55.6463,55.5276,55.5615,36877.0
2015-11-18 10:35:00,65.55,65.62,65.55,65.59,8368.0,55.553,55.6124,55.553,55.5869,8368.0
2015-11-18 10:40:00,65.58,65.63,65.54,65.59,5930.0,55.5785,55.6208,55.5446,55.5869,5930.0
2015-11-18 10:45:00,65.6,65.61,65.57,65.59,4100.0,55.5954,55.6039,55.57,55.5869,4100.0
2015-11-18 10:50:00,65.6,65.62,65.56,65.58,3658.0,55.5954,55.6124,55.5615,55.5785,3658.0
2015-11-18 10:55:00,65.56,65.58,65.51,65.58,4200.0,55.5615,55.5785,55.5191,55.5785,4200.0
2015-11-18 11:00:00,65.58,65.61,65.54,65.56,7600.0,55.5785,55.6039,55.5446,55.5615,7600.0
2015-11-18 11:05:00,65.55,65.61,65.54,65.61,2536.0,55.553,55.6039,55.5446,55.6039,2536.0
2015-11-18 11:10:00,65.61,65.68,65.6,65.65,9893.0,55.6039,55.6632,55.5954,55.6378,9893.0
2015-11-18 11:15:00,65.68,65.7,65.62,65.63,9402.0,55.6632,55.6802,55.6124,55.6208,9402.0
2015-11-18 11:20:00,65.62,65.68,65.62,65.66,3100.0,55.6124,55.6632,55.6124,55.6463,3100.0
2015-11-18 11:25:00,65.66,65.71,65.64,65.71,2900.0,55.6463,55.6886,55.6293,55.6886,2900.0
2015-11-18 11:30:00,65.72,65.77,65.72,65.73,2100.0,55.6971,55.7395,55.6971,55.7056,2100.0
2015-11-18 11:35:00,65.72,65.73,65.68,65.68,2600.0,55.6971,55.7056,55.6632,55.6632,2600.0
2015-11-18 11:40:00,65.68,65.69,65.65,65.69,5233.0,55.6632,55.6717,55.6378,55.6717,5233.0
2015-11-18 11:45:00,65.69,65.74,65.69,65.72,3900.0,55.6717,55.7141,55.6717,55.6971,3900.0
2015-11-18 11:50:00,65.73,65.8,65.73,65.77,3800.0,55.7056,55.7649,55.7056,55.7395,3800.0
2015-11-18 11:55:00,65.76,65.76,65.72,65.73,2900.0,55.731,55.731,55.6971,55.7056,2900.0
2015-11-18 12:00:00,65.73,65.73,65.7,65.71,3432.0,55.7056,55.7056,55.6802,55.6886,3432.0
2015-11-18 12:05:00,65.72,65.73,65.71,65.72,7269.0,55.6971,55.7056,55.6886,55.6971,7269.0
2015-11-18 12:10:00,65.72,65.75,65.72,65.72,2486.0,55.6971,55.7225,55.6971,55.6971,2486.0
2015-11-18 12:15:00,65.74,65.79,65.73,65.76,3306.0,55.7141,55.7564,55.7056,55.731,3306.0
2015-11-18 12:20:00,65.77,65.78,65.73,65.75,2800.0,55.7395,55.748,55.7056,55.7225,2800.0
2015-11-18 12:25:00,65.75,65.77,65.73,65.77,4100.0,55.7225,55.7395,55.7056,55.7395,4100.0
2015-11-18 12:30:00,65.78,65.84,65.78,65.83,5004.0,55.748,55.7988,55.748,55.7903,5004.0
2015-11-18 12:35:00,65.82,65.85,65.82,65.84,4000.0,55.7819,55.8073,55.7819,55.7988,4000.0
2015-11-18 12:40:00,65.84,65.85,65.7,65.72,2900.0,55.7988,55.8073,55.6802,55.6971,2900.0
2015-11-18 12:45:00,65.73,65.73,65.7,65.71,2902.0,55.7056,55.7056,55.6802,55.6886,2902.0
2015-11-18 12:50:00,65.71,65.76,65.71,65.76,4412.0,55.6886,55.731,55.6886,55.731,4412.0
2015-11-18 12:55:00,65.78,65.79,65.76,65.76,2531.0,55.748,55.7564,55.731,55.731,2531.0
2015-11-18 13:00:00,65.73,65.73,65.7,65.72,3700.0,55.7056,55.7056,55.6802,55.6971,3700.0
2015-11-18 13:05:00,65.72,65.76,65.72,65.75,3914.0,55.6971,55.731,55.6971,55.7225,3914.0
2015-11-18 13:10:00,65.76,65.78,65.75,65.77,2834.0,55.731,55.748,55.7225,55.7395,2834.0
2015-11-18 13:15:00,65.77,65.78,65.69,65.7,1200.0,55.7395,55.748,55.6717,55.6802,1200.0
2015-11-18 13:20:00,65.72,65.78,65.71,65.78,4314.0,55.6971,55.748,55.6886,55.748,4314.0
2015-11-18 13:25:00,65.78,65.88,65.78,65.83,5300.0,55.748,55.8327,55.748,55.7903,5300.0
2015-11-18 13:30:00,65.84,65.87,65.75,65.78,2600.0,55.7988,55.8242,55.7225,55.748,2600.0
2015-11-18 13:35:00,65.75,65.8,65.73,65.75,5807.0,55.7225,55.7649,55.7056,55.7225,5807.0
2015-11-18 13:40:00,65.75,65.81,65.75,65.77,6033.0,55.7225,55.7734,55.7225,55.7395,6033.0
2015-11-18 13:45:00,65.76,65.76,65.68,65.69,4601.0,55.731,55.731,55.6632,55.6717,4601.0
2015-11-18 13:50:00,65.68,65.7,65.6,65.69,7450.0,55.6632,55.6802,55.5954,55.6717,7450.0
2015-11-18 13:55:00,65.73,65.75,65.68,65.68,2300.0,55.7056,55.7225,55.6632,55.6632,2300.0
2015-11-18 14:00:00,65.68,65.85,65.63,65.7,10550.0,55.6632,55.8073,55.6208,55.6802,10550.0
2015-11-18 14:05:00,65.7,65.92,65.69,65.87,11475.0,55.6802,55.8666,55.6717,55.8242,11475.0
2015-11-18 14:10:00,65.87,66.03,65.87,65.96,8950.0,55.8242,55.9598,55.8242,55.9005,8950.0
2015-11-18 14:15:00,65.93,65.94,65.83,65.83,3400.0,55.8751,55.8835,55.7903,55.7903,3400.0
2015-11-18 14:20:00,65.85,65.86,65.79,65.81,3950.0,55.8073,55.8158,55.7564,55.7734,3950.0
2015-11-18 14:25:00,65.83,65.87,65.83,65.85,5400.0,55.7903,55.8242,55.7903,55.8073,5400.0
2015-11-18 14:30:00,65.86,65.87,65.75,65.78,9841.0,55.8158,55.8242,55.7225,55.748,9841.0
2015-11-18 14:35:00,65.8,65.84,65.78,65.79,5550.0,55.7649,55.7988,55.748,55.7564,5550.0
2015-11-18 14:40:00,65.8,65.91,65.79,65.9,4410.0,55.7649,55.8581,55.7564,55.8496,4410.0
2015-11-18 14:45:00,65.9,65.94,65.89,65.9,5500.0,55.8496,55.8835,55.8412,55.8496,5500.0
2015-11-18 14:50:00,65.89,65.95,65.88,65.95,7853.0,55.8412,55.892,55.8327,55.892,7853.0
2015-11-18 14:55:00,65.95,66.01,65.93,66.01,6066.0,55.892,55.9429,55.8751,55.9429,6066.0
2015-11-18 15:00:00,66.0,66.02,65.99,66.0,8892.0,55.9344,55.9513,55.9259,55.9344,8892.0
2015-11-18 15:05:00,65.99,66.0,65.93,65.94,6706.0,55.9259,55.9344,55.8751,55.8835,6706.0
2015-11-18 15:10:00,65.94,66.01,65.91,66.01,8049.0,55.8835,55.9429,55.8581,55.9429,8049.0
2015-11-18 15:15:00,66.02,66.08,66.01,66.04,14113.0,55.9513,56.0022,55.9429,55.9683,14113.0
2015-11-18 15:20:00,66.03,66.03,65.93,65.97,6558.0,55.9598,55.9598,55.8751,55.909,6558.0
2015-11-18 15:25:00,65.97,65.99,65.97,65.99,5934.0,55.909,55.9259,55.909,55.9259,5934.0
2015-11-18 15:30:00,65.98,66.04,65.97,66.03,12870.0,55.9174,55.9683,55.909,55.9598,12870.0
2015-11-18 15:35:00,66.03,66.09,66.02,66.04,9903.0,55.9598,56.0107,55.9513,55.9683,9903.0
2015-11-18 15:40:00,66.04,66.07,66.03,66.03,17079.0,55.9683,55.9937,55.9598,55.9598,17079.0
2015-11-18 15:45:00,66.05,66.17,66.04,66.17,114881.0,55.9768,56.0785,55.9683,56.0785,114881.0
2015-11-18 15:50:00,66.17,66.26,66.17,66.19,43206.0,56.0785,56.1547,56.0785,56.0954,43206.0
2015-11-18 15:55:00,66.2,66.22,66.09,66.13,290609.0,56.1039,56.1208,56.0107,56.0446,290609.0
2015-11-19 09:30:00,66.25,66.29,66.15,66.15,13883.0,56.1463,56.1802,56.0615,56.0615,13883.0
2015-11-19 09:35:00,66.23,66.28,66.16,66.16,2400.0,56.1293,56.1717,56.07,56.07,2400.0
2015-11-19 09:40:00,66.16,66.53,66.1,66.38,24720.0,56.07,56.3836,56.0191,56.2564,24720.0
2015-11-19 09:45:00,66.42,66.51,66.37,66.5,7670.0,56.2903,56.3666,56.248,56.3581,7670.0
2015-11-19 09:50:00,66.52,66.52,66.31,66.31,57011.0,56.3751,56.3751,56.1971,56.1971,57011.0
2015-11-19 09:55:00,66.26,66.42,66.22,66.39,9576.0,56.1547,56.2903,56.1208,56.2649,9576.0
2015-11-19 10:00:00,66.37,66.38,66.19,66.21,24357.0,56.248,56.2564,56.0954,56.1124,24357.0
2015-11-19 10:05:00,66.2,66.25,66.18,66.24,25077.0,56.1039,56.1463,56.0869,56.1378,25077.0
2015-11-19 10:10:00,66.21,66.23,66.16,66.19,22106.0,56.1124,56.1293,56.07,56.0954,22106.0
2015-11-19 10:15:00,66.21,66.22,66.14,66.15,15758.0,56.1124,56.1208,56.053,56.0615,15758.0
2015-11-19 10:20:00,66.16,66.2,66.1,66.13,9375.0,56.07,56.1039,56.0191,56.0446,9375.0
2015-11-19 10:25:00,66.12,66.13,66.05,66.05,9403.0,56.0361,56.0446,55.9768,55.9768,9403.0
2015-11-19 10:30:00,66.08,66.18,66.07,66.08,9676.0,56.0022,56.0869,55.9937,56.0022,9676.0
2015-11-19 10:35:00,66.08,66.11,66.01,66.08,8286.0,56.0022,56.0276,55.9429,56.0022,8286.0
2015-11-19 10:40:00,66.08,66.17,66.07,66.07,3408.0,56.0022,56.0785,55.9937,55.9937,3408.0
2015-11-19 10:45:00,66.07,66.13,66.07,66.11,3771.0,55.9937,56.0446,55.9937,56.0276,3771.0
2015-11-19 10:50:00,66.1,66.1,66.07,66.1,12565.0,56.0191,56.0191,55.9937,56.0191,12565.0
2015-11-19 10:55:00,66.11,66.26,66.1,66.25,20207.0,56.0276,56.1547,56.0191,56.1463,20207.0
2015-11-19 11:00:00,66.25,66.31,66.21,66.3,6401.0,56.1463,56.1971,56.1124,56.1886,6401.0
2015-11-19 11:05:00,66.29,66.31,66.25,66.25,6904.0,56.1802,56.1971,56.1463,56.1463,6904.0
2015-11-19 11:10:00,66.25,66.26,66.2,66.2,3529.0,56.1463,56.1547,56.1039,56.1039,3529.0
2015-11-19 11:15:00,66.21,66.28,66.19,66.25,5266.0,56.1124,56.1717,56.0954,56.1463,5266.0
2015-11-19 11:20:00,66.24,66.24,66.1,66.11,8083.0,56.1378,56.1378,56.0191,56.0276,8083.0
2015-11-19 11:25:00,66.11,66.17,66.11,66.17,4690.0,56.0276,56.0785,56.0276,56.0785,4690.0
2015-11-19 11:30:00,66.15,66.19,66.11,66.11,5100.0,56.0615,56.0954,56.0276,56.0276,5100.0
2015-11-19 11:35:00,66.08,66.08,65.99,65.99,4014.0,56.0022,56.0022,55.9259,55.9259,4014.0
2015-11-19 11:40:00,65.97,66.02,65.93,65.98,4111.0,55.909,55.9513,55.8751,55.9174,4111.0
2015-11-19 11:45:00,65.96,66.04,65.96,65.98,3710.0,55.9005,55.9683,55.9005,55.9174,3710.0
2015-11-19 11:50:00,65.96,66.02,65.92,66.0,4201.0,55.9005,55.9513,55.8666,55.9344,4201.0
2015-11-19 11:55:00,66.0,66.11,65.97,66.07,10826.0,55.9344,56.0276,55.909,55.9937,10826.0
2015-11-19 12:00:00,66.08,66.13,66.07,66.13,2300.0,56.0022,56.0446,55.9937,56.0446,2300.0
2015-11-19 12:05:00,66.14,66.18,66.12,66.12,2700.0,56.053,56.0869,56.0361,56.0361,2700.0
2015-11-19 12:10:00,66.11,66.14,66.08,66.11,3000.0,56.0276,56.053,56.0022,56.0276,3000.0
2015-11-19 12:15:00,66.1,66.1,66.01,66.06,2844.0,56.0191,56.0191,55.9429,55.9852,2844.0
2015-11-19 12:20:00,66.06,66.11,66.01,66.03,4867.0,55.9852,56.0276,55.9429,55.9598,4867.0
2015-11-19 12:25:00,66.01,66.08,66.01,66.06,4763.0,55.9429,56.0022,55.9429,55.9852,4763.0
2015-11-19 12:30:00,66.06,66.06,66.03,66.05,2400.0,55.9852,55.9852,55.9598,55.9768,2400.0
2015-11-19 12:35:00,66.05,66.1,66.02,66.08,3306.0,55.9768,56.0191,55.9513,56.0022,3306.0
2015-11-19 12:40:00,66.09,66.09,66.05,66.05,1847.0,56.0107,56.0107,55.9768,55.9768,1847.0
2015-11-19 12:45:00,66.05,66.1,66.05,66.09,3202.0,55.9768,56.0191,55.9768,56.0107,3202.0
2015-11-19 12:50:00,66.1,66.18,66.1,66.1,3000.0,56.0191,56.0869,56.0191,56.0191,3000.0
2015-11-19 12:55:00,66.11,66.15,66.11,66.13,3602.0,56.0276,56.0615,56.0276,56.0446,3602.0
2015-11-19 13:00:00,66.13,66.13,66.05,66.06,6749.0,56.0446,56.0446,55.9768,55.9852,6749.0
2015-11-19 13:05:00,66.06,66.1,66.02,66.08,9742.0,55.9852,56.0191,55.9513,56.0022,9742.0
2015-11-19 13:10:00,66.09,66.1,66.06,66.06,5760.0,56.0107,56.0191,55.9852,55.9852,5760.0
2015-11-19 13:15:00,66.07,66.11,66.07,66.1,2291.0,55.9937,56.0276,55.9937,56.0191,2291.0
2015-11-19 13:20:00,66.1,66.1,66.0,66.0,4371.0,56.0191,56.0191,55.9344,55.9344,4371.0
2015-11-19 13:25:00,66.01,66.09,66.01,66.09,7826.0,55.9429,56.0107,55.9429,56.0107,7826.0
2015-11-19 13:30:00,66.09,66.11,66.08,66.11,7276.0,56.0107,56.0276,56.0022,56.0276,7276.0
2015-11-19 13:35:00,66.13,66.13,66.04,66.08,8529.0,56.0446,56.0446,55.9683,56.0022,8529.0
2015-11-19 13:40:00,66.08,66.09,66.04,66.09,4852.0,56.0022,56.0107,55.9683,56.0107,4852.0
2015-11-19 13:45:00,66.1,66.14,66.06,66.09,6250.0,56.0191,56.053,55.9852,56.0107,6250.0
2015-11-19 13:50:00,66.09,66.1,66.08,66.1,15381.0,56.0107,56.0191,56.0022,56.0191,15381.0
2015-11-19 13:55:00,66.1,66.14,66.1,66.13,12725.0,56.0191,56.053,56.0191,56.0446,12725.0
2015-11-19 14:00:00,66.13,66.13,66.08,66.09,8092.0,56.0446,56.0446,56.0022,56.0107,8092.0
2015-11-19 14:05:00,66.09,66.12,66.06,66.09,34653.0,56.0107,56.0361,55.9852,56.0107,34653.0
2015-11-19 14:10:00,66.08,66.12,66.06,66.09,4474.0,56.0022,56.0361,55.9852,56.0107,4474.0
2015-11-19 14:15:00,66.08,66.12,66.04,66.09,5164.0,56.0022,56.0361,55.9683,56.0107,5164.0
2015-11-19 14:20:00,66.09,66.11,66.05,66.05,6919.0,56.0107,56.0276,55.9768,55.9768,6919.0
2015-11-19 14:25:00,66.04,66.08,66.03,66.06,2977.0,55.9683,56.0022,55.9598,55.9852,2977.0
2015-11-19 14:30:00,66.07,66.11,66.03,66.03,5240.0,55.9937,56.0276,55.9598,55.9598,5240.0
2015-11-19 14:35:00,66.03,66.04,65.97,65.99,7806.0,55.9598,55.9683,55.909,55.9259,7806.0
2015-11-19 14:40:00,65.99,66.0,65.96,65.97,6022.0,55.9259,55.9344,55.9005,55.909,6022.0
2015-11-19 14:45:00,65.95,65.99,65.95,65.95,3500.0,55.892,55.9259,55.892,55.892,3500.0
2015-11-19 14:50:00,65.96,65.98,65.87,65.94,23292.0,55.9005,55.9174,55.8242,55.8835,23292.0
2015-11-19 14:55:00,65.96,66.03,65.96,66.01,26306.0,55.9005,55.9598,55.9005,55.9429,26306.0
2015-11-19 15:00:00,66.0,66.04,65.97,66.04,83973.0,55.9344,55.9683,55.909,55.9683,83973.0
2015-11-19 15:05:00,66.05,66.06,66.01,66.03,18137.0,55.9768,55.9852,55.9429,55.9598,18137.0
2015-11-19 15:10:00,66.03,66.03,65.97,66.02,10578.0,55.9598,55.9598,55.909,55.9513,10578.0
2015-11-19 15:15:00,66.01,66.06,66.01,66.04,21293.0,55.9429,55.9852,55.9429,55.9683,21293.0
2015-11-19 15:20:00,66.05,66.1,66.02,66.05,86345.0,55.9768,56.0191,55.9513,55.9768,86345.0
2015-11-19 15:25:00,66.05,66.09,66.02,66.04,33889.0,55.9768,56.0107,55.9513,55.9683,33889.0
2015-11-19 15:30:00,66.04,66.05,66.0,66.01,38394.0,55.9683,55.9768,55.9344,55.9429,38394.0
2015-11-19 15:35:00,66.0,66.01,65.98,65.99,20028.0,55.9344,55.9429,55.9174,55.9259,20028.0
2015-11-19 15:40:00,65.99,66.01,65.97,65.99,29828.0,55.9259,55.9429,55.909,55.9259,29828.0
2015-11-19 15:45:00,65.99,66.03,65.98,65.99,42331.0,55.9259,55.9598,55.9174,55.9259,42331.0
2015-11-19 15:50:00,65.99,66.05,65.99,66.05,37219.0,55.9259,55.9768,55.9259,55.9768,37219.0
2015-11-19 15:55:00,66.05,66.09,66.03,66.08,60147.0,55.9768,56.0107,55.9598,56.0022,60147.0
2015-11-20 09:30:00,66.4,66.59,66.4,66.47,77614.0,56.2734,56.4344,56.2734,56.3327,77614.0
2015-11-20 09:35:00,66.46,66.48,66.34,66.38,14183.0,56.3242,56.3412,56.2225,56.2564,14183.0
2015-11-20 09:40:00,66.35,66.57,66.33,66.53,15515.0,56.231,56.4175,56.2141,56.3836,15515.0
2015-11-20 09:45:00,66.53,66.61,66.47,66.52,20828.0,56.3836,56.4514,56.3327,56.3751,20828.0
2015-11-20 09:50:00,66.53,66.55,66.43,66.43,22309.0,56.3836,56.4005,56.2988,56.2988,22309.0
2015-11-20 09:55:00,66.42,66.54,66.42,66.48,30210.0,56.2903,56.392,56.2903,56.3412,30210.0
2015-11-20 10:00:00,66.5,66.54,66.4,66.43,42771.0,56.3581,56.392,56.2734,56.2988,42771.0
2015-11-20 10:05:00,66.44,66.52,66.4,66.43,18368.0,56.3073,56.3751,56.2734,56.2988,18368.0
2015-11-20 10:10:00,66.42,66.46,66.41,66.44,15119.0,56.2903,56.3242,56.2819,56.3073,15119.0
2015-11-20 10:15:00,66.44,66.5,66.42,66.46,19279.0,56.3073,56.3581,56.2903,56.3242,19279.0
2015-11-20 10:20:00,66.46,66.5,66.41,66.47,18067.0,56.3242,56.3581,56.2819,56.3327,18067.0
2015-11-20 10:25:00,66.46,66.48,66.38,66.43,74645.0,56.3242,56.3412,56.2564,56.2988,74645.0
2015-11-20 10:30:00,66.45,66.55,66.39,66.54,100896.0,56.3158,56.4005,56.2649,56.392,100896.0
2015-11-20 10:35:00,66.52,66.55,66.49,66.53,39811.0,56.3751,56.4005,56.3497,56.3836,39811.0
2015-11-20 10:40:00,66.53,66.53,66.48,66.52,41480.0,56.3836,56.3836,56.3412,56.3751,41480.0
2015-11-20 10:45:00,66.51,66.53,66.47,66.53,41752.0,56.3666,56.3836,56.3327,56.3836,41752.0
2015-11-20 10:50:00,66.53,66.53,66.48,66.48,22171.0,56.3836,56.3836,56.3412,56.3412,22171.0
2015-11-20 10:55:00,66.48,66.5,66.46,66.48,14639.0,56.3412,56.3581,56.3242,56.3412,14639.0
2015-11-20 11:00:00,66.46,66.51,66.46,66.48,36193.0,56.3242,56.3666,56.3242,56.3412,36193.0
2015-11-20 11:05:00,66.49,66.53,66.45,66.48,16907.0,56.3497,56.3836,56.3158,56.3412,16907.0
2015-11-20 11:10:00,66.47,66.51,66.39,66.45,97364.0,56.3327,56.3666,56.2649,56.3158,97364.0
2015-11-20 11:15:00,66.45,66.48,66.41,66.45,49816.0,56.3158,56.3412,56.2819,56.3158,49816.0
2015-11-20 11:20:00,66.45,66.46,66.44,66.45,8000.0,56.3158,56.3242,56.3073,56.3158,8000.0
2015-11-20 11:25:00,66.45,66.48,66.44,66.46,9681.0,56.3158,56.3412,56.3073,56.3242,9681.0
2015-11-20 11:30:00,66.46,66.46,66.31,66.39,13245.0,56.3242,56.3242,56.1971,56.2649,13245.0
2015-11-20 11:35:00,66.39,66.39,66.33,66.34,40869.0,56.2649,56.2649,56.2141,56.2225,40869.0
2015-11-20 11:40:00,66.34,66.36,66.31,66.31,9876.0,56.2225,56.2395,56.1971,56.1971,9876.0
2015-11-20 11:45:00,66.32,66.35,66.32,66.33,6448.0,56.2056,56.231,56.2056,56.2141,6448.0
2015-11-20 11:50:00,66.34,66.35,66.33,66.33,8803.0,56.2225,56.231,56.2141,56.2141,8803.0
2015-11-20 11:55:00,66.33,66.37,66.33,66.35,20565.0,56.2141,56.248,56.2141,56.231,20565.0
2015-11-20 12:00:00,66.35,66.37,66.34,66.36,10190.0,56.231,56.248,56.2225,56.2395,10190.0
2015-11-20 12:05:00,66.36,66.37,66.35,66.35,8929.0,56.2395,56.248,56.231,56.231,8929.0
2015-11-20 12:10:00,66.35,66.36,66.26,66.26,13990.0,56.231,56.2395,56.1547,56.1547,13990.0
2015-11-20 12:15:00,66.26,66.26,66.19,66.25,8507.0,56.1547,56.1547,56.0954,56.1463,8507.0
2015-11-20 12:20:00,66.24,66.3,66.24,66.27,10962.0,56.1378,56.1886,56.1378,56.1632,10962.0
2015-11-20 12:25:00,66.26,66.29,66.25,66.29,6130.0,56.1547,56.1802,56.1463,56.1802,6130.0
2015-11-20 12:30:00,66.3,66.4,66.3,66.37,4076.0,56.1886,56.2734,56.1886,56.248,4076.0
2015-11-20 12:35:00,66.4,66.41,66.37,66.39,24148.0,56.2734,56.2819,56.248,56.2649,24148.0
2015-11-20 12:40:00,66.39,66.42,66.38,66.42,2000.0,56.2649,56.2903,56.2564,56.2903,2000.0
2015-11-20 12:45:00,66.43,66.51,66.43,66.44,7181.0,56.2988,56.3666,56.2988,56.3073,7181.0
2015-11-20 12:50:00,66.45,66.5,66.45,66.49,22724.0,56.3158,56.3581,56.3158,56.3497,22724.0
2015-11-20 12:55:00,66.5,66.51,66.46,66.48,22019.0,56.3581,56.3666,56.3242,56.3412,22019.0
2015-11-20 13:00:00,66.49,66.5,66.45,66.45,19206.0,56.3497,56.3581,56.3158,56.3158,19206.0
2015-11-20 13:05:00,66.45,66.48,66.43,66.43,4684.0,56.3158,56.3412,56.2988,56.2988,4684.0
2015-11-20 13:10:00,66.43,66.45,66.42,66.45,10600.0,56.2988,56.3158,56.2903,56.3158,10600.0
2015-11-20 13:15:00,66.46,66.5,66.44,66.47,5026.0,56.3242,56.3581,56.3073,56.3327,5026.0
2015-11-20 13:20:00,66.46,66.48,66.42,66.46,6393.0,56.3242,56.3412,56.2903,56.3242,6393.0
2015-11-20 13:25:00,66.46,66.47,66.41,66.46,5949.0,56.3242,56.3327,56.2819,56.3242,5949.0
2015-11-20 13:30:00,66.46,66.49,66.41,66.49,12494.0,56.3242,56.3497,56.2819,56.3497,12494.0
2015-11-20 13:35:00,66.48,66.48,66.39,66.42,8911.0,56.3412,56.3412,56.2649,56.2903,8911.0
2015-11-20 13:40:00,66.43,66.43,66.39,66.41,4250.0,56.2988,56.2988,56.2649,56.2819,4250.0
2015-11-20 13:45:00,66.4,66.4,66.37,66.39,5774.0,56.2734,56.2734,56.248,56.2649,5774.0
2015-11-20 13:50:00,66.39,66.41,66.38,66.41,3626.0,56.2649,56.2819,56.2564,56.2819,3626.0
2015-11-20 13:55:00,66.41,66.42,66.39,66.4,11288.0,56.2819,56.2903,56.2649,56.2734,11288.0
2015-11-20 14:00:00,66.39,66.42,66.39,66.41,3517.0,56.2649,56.2903,56.2649,56.2819,3517.0
2015-11-20 14:05:00,66.41,66.42,66.39,66.41,4980.0,56.2819,56.2903,56.2649,56.2819,4980.0
2015-11-20 14:10:00,66.41,66.42,66.39,66.4,5496.0,56.2819,56.2903,56.2649,56.2734,5496.0
2015-11-20 14:15:00,66.4,66.4,66.37,66.39,7340.0,56.2734,56.2734,56.248,56.2649,7340.0
2015-11-20 14:20:00,66.39,66.4,66.37,66.39,5585.0,56.2649,56.2734,56.248,56.2649,5585.0
2015-11-20 14:25:00,66.39,66.42,66.38,66.4,6949.0,56.2649,56.2903,56.2564,56.2734,6949.0
2015-11-20 14:30:00,66.4,66.4,66.36,66.38,6888.0,56.2734,56.2734,56.2395,56.2564,6888.0
2015-11-20 14:35:00,66.38,66.42,66.38,66.39,6174.0,56.2564,56.2903,56.2564,56.2649,6174.0
2015-11-20 14:40:00,66.4,66.45,66.37,66.45,12215.0,56.2734,56.3158,56.248,56.3158,12215.0
2015-11-20 14:45:00,66.43,66.45,66.43,66.44,5527.0,56.2988,56.3158,56.2988,56.3073,5527.0
2015-11-20 14:50:00,66.45,66.46,66.4,66.44,10900.0,56.3158,56.3242,56.2734,56.3073,10900.0
2015-11-20 14:55:00,66.44,66.44,66.38,66.38,12520.0,56.3073,56.3073,56.2564,56.2564,12520.0
2015-11-20 15:00:00,66.38,66.4,66.33,66.34,6888.0,56.2564,56.2734,56.2141,56.2225,6888.0
2015-11-20 15:05:00,66.34,66.38,66.32,66.38,9925.0,56.2225,56.2564,56.2056,56.2564,9925.0
2015-11-20 15:10:00,66.38,66.39,66.35,66.38,4876.0,56.2564,56.2649,56.231,56.2564,4876.0
2015-11-20 15:15:00,66.38,66.38,66.35,66.36,8662.0,56.2564,56.2564,56.231,56.2395,8662.0
2015-11-20 15:20:00,66.35,66.41,66.35,66.38,11476.0,56.231,56.2819,56.231,56.2564,11476.0
2015-11-20 15:25:00,66.39,66.39,66.37,66.37,8548.0,56.2649,56.2649,56.248,56.248,8548.0
2015-11-20 15:30:00,66.37,66.4,66.36,66.38,17800.0,56.248,56.2734,56.2395,56.2564,17800.0
2015-11-20 15:35:00,66.38,66.38,66.29,66.31,24884.0,56.2564,56.2564,56.1802,56.1971,24884.0
2015-11-20 15:40:00,66.32,66.39,66.32,66.34,54855.0,56.2056,56.2649,56.2056,56.2225,54855.0
2015-11-20 15:45:00,66.34,66.45,66.34,66.34,102952.0,56.2225,56.3158,56.2225,56.2225,102952.0
2015-11-20 15:50:00,66.35,66.39,66.26,66.28,55347.0,56.231,56.2649,56.1547,56.1717,55347.0
2015-11-20 15:55:00,66.28,66.41,66.27,66.39,124896.0,56.1717,56.2819,56.1632,56.2649,124896.0
2015-11-23 09:30:00,66.48,66.64,66.4,66.4,14121.0,56.3412,56.4768,56.2734,56.2734,14121.0
2015-11-23 09:35:00,66.36,66.47,66.3,66.3,13167.0,56.2395,56.3327,56.1886,56.1886,13167.0
2015-11-23 09:40:00,66.33,66.42,66.23,66.33,12300.0,56.2141,56.2903,56.1293,56.2141,12300.0
2015-11-23 09:45:00,66.33,66.43,66.29,66.36,11803.0,56.2141,56.2988,56.1802,56.2395,11803.0
2015-11-23 09:50:00,66.37,66.44,66.22,66.23,9013.0,56.248,56.3073,56.1208,56.1293,9013.0
2015-11-23 09:55:00,66.19,66.22,66.11,66.15,11895.0,56.0954,56.1208,56.0276,56.0615,11895.0
2015-11-23 10:00:00,66.12,66.19,66.1,66.1,13233.0,56.0361,56.0954,56.0191,56.0191,13233.0
2015-11-23 10:05:00,66.11,66.18,66.11,66.17,10005.0,56.0276,56.0869,56.0276,56.0785,10005.0
2015-11-23 10:10:00,66.18,66.2,66.11,66.2,7555.0,56.0869,56.1039,56.0276,56.1039,7555.0
2015-11-23 10:15:00,66.19,66.23,66.11,66.21,6400.0,56.0954,56.1293,56.0276,56.1124,6400.0
2015-11-23 10:20:00,66.22,66.22,66.09,66.09,7054.0,56.1208,56.1208,56.0107,56.0107,7054.0
2015-11-23 10:25:00,66.13,66.15,66.04,66.04,8265.0,56.0446,56.0615,55.9683,55.9683,8265.0
2015-11-23 10:30:00,66.02,66.04,65.97,65.99,19710.0,55.9513,55.9683,55.909,55.9259,19710.0
2015-11-23 10:35:00,66.0,66.02,65.92,65.93,4850.0,55.9344,55.9513,55.8666,55.8751,4850.0
2015-11-23 10:40:00,65.9,65.99,65.88,65.99,7128.0,55.8496,55.9259,55.8327,55.9259,7128.0
2015-11-23 10:45:00,65.98,66.04,65.96,66.02,17449.0,55.9174,55.9683,55.9005,55.9513,17449.0
2015-11-23 10:50:00,66.02,66.02,65.92,65.95,7987.0,55.9513,55.9513,55.8666,55.892,7987.0
2015-11-23 10:55:00,65.96,66.02,65.95,65.98,8447.0,55.9005,55.9513,55.892,55.9174,8447.0
2015-11-23 11:00:00,65.98,65.99,65.87,65.94,14780.0,55.9174,55.9259,55.8242,55.8835,14780.0
2015-11-23 11:05:00,65.93,65.99,65.89,65.98,12228.0,55.8751,55.9259,55.8412,55.9174,12228.0
2015-11-23 11:10:00,65.98,65.98,65.9,65.95,19638.0,55.9174,55.9174,55.8496,55.892,19638.0
2015-11-23 11:15:00,65.95,65.96,65.91,65.91,12783.0,55.892,55.9005,55.8581,55.8581,12783.0
2015-11-23 11:20:00,65.92,65.92,65.84,65.85,31908.0,55.8666,55.8666,55.7988,55.8073,31908.0
2015-11-23 11:25:00,65.86,65.91,65.85,65.91,5925.0,55.8158,55.8581,55.8073,55.8581,5925.0
2015-11-23 11:30:00,65.89,65.89,65.77,65.77,10659.0,55.8412,55.8412,55.7395,55.7395,10659.0
2015-11-23 11:35:00,65.78,65.85,65.77,65.83,10041.0,55.748,55.8073,55.7395,55.7903,10041.0
2015-11-23 11:40:00,65.83,65.87,65.76,65.76,22294.0,55.7903,55.8242,55.731,55.731,22294.0
2015-11-23 11:45:00,65.76,65.83,65.72,65.83,10270.0,55.731,55.7903,55.6971,55.7903,10270.0
2015-11-23 11:50:00,65.86,65.96,65.86,65.95,4700.0,55.8158,55.9005,55.8158,55.892,4700.0
2015-11-23 11:55:00,65.95,65.95,65.89,65.91,5512.0,55.892,55.892,55.8412,55.8581,5512.0
2015-11-23 12:00:00,65.89,65.89,65.83,65.85,4126.0,55.8412,55.8412,55.7903,55.8073,4126.0
2015-11-23 12:05:00,65.84,65.85,65.74,65.76,12311.0,55.7988,55.8073,55.7141,55.731,12311.0
2015-11-23 12:10:00,65.76,65.85,65.76,65.83,4829.0,55.731,55.8073,55.731,55.7903,4829.0
2015-11-23 12:15:00,65.82,65.84,65.79,65.79,2008.0,55.7819,55.7988,55.7564,55.7564,2008.0
2015-11-23 12:20:00,65.78,65.79,65.72,65.74,3076.0,55.748,55.7564,55.6971,55.7141,3076.0
2015-11-23 12:25:00,65.77,65.85,65.76,65.81,9366.0,55.7395,55.8073,55.731,55.7734,9366.0
2015-11-23 12:30:00,65.81,65.81,65.78,65.78,6634.0,55.7734,55.7734,55.748,55.748,6634.0
2015-11-23 12:35:00,65.78,65.8,65.72,65.72,8919.0,55.748,55.7649,55.6971,55.6971,8919.0
2015-11-23 12:40:00,65.73,65.74,65.72,65.74,7626.0,55.7056,55.7141,55.6971,55.7141,7626.0
2015-11-23 12:45:00,65.74,65.74,65.6,65.62,26480.0,55.7141,55.7141,55.5954,55.6124,26480.0
2015-11-23 12:50:00,65.63,65.64,65.56,65.57,18900.0,55.6208,55.6293,55.5615,55.57,18900.0
2015-11-23 12:55:00,65.59,65.61,65.57,65.57,11524.0,55.5869,55.6039,55.57,55.57,11524.0
2015-11-23 13:00:00,65.59,65.61,65.58,65.6,6600.0,55.5869,55.6039,55.5785,55.5954,6600.0
2015-11-23 13:05:00,65.59,65.6,65.54,65.55,7724.0,55.5869,55.5954,55.5446,55.553,7724.0
2015-11-23 13:10:00,65.55,65.56,65.5,65.5,7530.0,55.553,55.5615,55.5107,55.5107,7530.0
2015-11-23 13:15:00,65.51,65.53,65.45,65.48,13794.0,55.5191,55.5361,55.4683,55.4937,13794.0
2015-11-23 13:20:00,65.47,65.52,65.47,65.49,5395.0,55.4852,55.5276,55.4852,55.5022,5395.0
2015-11-23 13:25:00,65.48,65.55,65.48,65.52,11532.0,55.4937,55.553,55.4937,55.5276,11532.0
2015-11-23 13:30:00,65.52,65.52,65.44,65.51,9422.0,55.5276,55.5276,55.4598,55.5191,9422.0
2015-11-23 13:35:00,65.51,65.53,65.5,65.51,10376.0,55.5191,55.5361,55.5107,55.5191,10376.0
2015-11-23 13:40:00,65.51,65.52,65.48,65.5,8162.0,55.5191,55.5276,55.4937,55.5107,8162.0
2015-11-23 13:45:00,65.49,65.5,65.42,65.42,18091.0,55.5022,55.5107,55.4429,55.4429,18091.0
2015-11-23 13:50:00,65.43,65.53,65.43,65.53,14166.0,55.4513,55.5361,55.4513,55.5361,14166.0
2015-11-23 13:55:00,65.53,65.58,65.51,65.53,16790.0,55.5361,55.5785,55.5191,55.5361,16790.0
2015-11-23 14:00:00,65.53,65.53,65.4,65.41,23762.0,55.5361,55.5361,55.4259,55.4344,23762.0
2015-11-23 14:05:00,65.42,65.48,65.42,65.48,9814.0,55.4429,55.4937,55.4429,55.4937,9814.0
2015-11-23 14:10:00,65.49,65.54,65.48,65.52,12344.0,55.5022,55.5446,55.4937,55.5276,12344.0
2015-11-23 14:15:00,65.51,65.54,65.47,65.5,11750.0,55.5191,55.5446,55.4852,55.5107,11750.0
2015-11-23 14:20:00,65.49,65.52,65.46,65.48,15259.0,55.5022,55.5276,55.4768,55.4937,15259.0
2015-11-23 14:25:00,65.48,65.5,65.45,65.46,8623.0,55.4937,55.5107,55.4683,55.4768,8623.0
2015-11-23 14:30:00,65.46,65.46,65.4,65.41,17041.0,55.4768,55.4768,55.4259,55.4344,17041.0
2015-11-23 14:35:00,65.41,65.44,65.4,65.43,10793.0,55.4344,55.4598,55.4259,55.4513,10793.0
2015-11-23 14:40:00,65.44,65.45,65.38,65.39,11666.0,55.4598,55.4683,55.409,55.4174,11666.0
2015-11-23 14:45:00,65.38,65.43,65.38,65.42,7300.0,55.409,55.4513,55.409,55.4429,7300.0
2015-11-23 14:50:00,65.43,65.46,65.41,65.42,12965.0,55.4513,55.4768,55.4344,55.4429,12965.0
2015-11-23 14:55:00,65.42,65.49,65.42,65.48,21549.0,55.4429,55.5022,55.4429,55.4937,21549.0
2015-11-23 15:00:00,65.48,65.5,65.47,65.5,17859.0,55.4937,55.5107,55.4852,55.5107,17859.0
2015-11-23 15:05:00,65.5,65.58,65.48,65.51,73510.0,55.5107,55.5785,55.4937,55.5191,73510.0
2015-11-23 15:10:00,65.52,65.57,65.46,65.51,86911.0,55.5276,55.57,55.4768,55.5191,86911.0
2015-11-23 15:15:00,65.52,65.62,65.49,65.51,198513.0,55.5276,55.6124,55.5022,55.5191,198513.0
2015-11-23 15:20:00,65.5,65.57,65.5,65.57,29074.0,55.5107,55.57,55.5107,55.57,29074.0
2015-11-23 15:25:00,65.57,65.63,65.56,65.62,30532.0,55.57,55.6208,55.5615,55.6124,30532.0
2015-11-23 15:30:00,65.62,65.63,65.56,65.62,36726.0,55.6124,55.6208,55.5615,55.6124,36726.0
2015-11-23 15:35:00,65.61,65.64,65.58,65.58,608007.0,55.6039,55.6293,55.5785,55.5785,608007.0
2015-11-23 15:40:00,65.58,65.58,65.48,65.5,70608.0,55.5785,55.5785,55.4937,55.5107,70608.0
2015-11-23 15:45:00,65.5,65.55,65.5,65.5,50217.0,55.5107,55.553,55.5107,55.5107,50217.0
2015-11-23 15:50:00,65.5,65.54,65.49,65.52,57122.0,55.5107,55.5446,55.5022,55.5276,57122.0
2015-11-23 15:55:00,65.52,65.57,65.5,65.55,99280.0,55.5276,55.57,55.5107,55.553,99280.0
2015-11-24 09:30:00,65.15,65.47,65.03,65.03,27074.0,55.214,55.4852,55.1123,55.1123,27074.0
2015-11-24 09:35:00,65.03,65.08,64.82,64.98,14600.0,55.1123,55.1547,54.9344,55.07,14600.0
2015-11-24 09:40:00,64.99,65.07,64.87,65.0,11920.0,55.0784,55.1462,54.9767,55.0869,11920.0
2015-11-24 09:45:00,65.0,65.02,64.81,64.93,25700.0,55.0869,55.1039,54.9259,55.0276,25700.0
2015-11-24 09:50:00,64.94,65.01,64.83,64.88,12398.0,55.0361,55.0954,54.9428,54.9852,12398.0
2015-11-24 09:55:00,64.88,64.9,64.68,64.68,13866.0,54.9852,55.0022,54.8157,54.8157,13866.0
2015-11-24 10:00:00,64.67,64.87,64.63,64.84,19035.0,54.8072,54.9767,54.7733,54.9513,19035.0
2015-11-24 10:05:00,64.85,64.94,64.83,64.83,112956.0,54.9598,55.0361,54.9428,54.9428,112956.0
2015-11-24 10:10:00,64.84,64.87,64.56,64.61,29938.0,54.9513,54.9767,54.714,54.7564,29938.0
2015-11-24 10:15:00,64.62,64.64,64.54,64.56,8201.0,54.7649,54.7818,54.6971,54.714,8201.0
2015-11-24 10:20:00,64.55,64.6,64.46,64.47,14083.0,54.7055,54.7479,54.6293,54.6377,14083.0
2015-11-24 10:25:00,64.47,64.47,64.28,64.28,18985.0,54.6377,54.6377,54.4767,54.4767,18985.0
2015-11-24 10:30:00,64.27,64.31,64.18,64.19,24817.0,54.4682,54.5021,54.392,54.4004,24817.0
2015-11-24 10:35:00,64.17,64.29,64.12,64.29,15801.0,54.3835,54.4852,54.3411,54.4852,15801.0
2015-11-24 10:40:00,64.29,64.31,63.96,63.96,146240.0,54.4852,54.5021,54.2055,54.2055,146240.0
2015-11-24 10:45:00,63.96,64.24,63.96,64.21,25477.0,54.2055,54.4428,54.2055,54.4174,25477.0
2015-11-24 10:50:00,64.21,64.41,64.19,64.41,27259.0,54.4174,54.5869,54.4004,54.5869,27259.0
2015-11-24 10:55:00,64.38,64.45,64.17,64.17,25177.0,54.5615,54.6208,54.3835,54.3835,25177.0
2015-11-24 11:00:00,64.2,64.24,64.13,64.23,10382.0,54.4089,54.4428,54.3496,54.4343,10382.0
2015-11-24 11:05:00,64.23,64.35,64.21,64.35,11497.0,54.4343,54.536,54.4174,54.536,11497.0
2015-11-24 11:10:00,64.35,64.42,64.35,64.39,8690.0,54.536,54.5954,54.536,54.5699,8690.0
2015-11-24 11:15:00,64.39,64.4,64.28,64.37,7921.0,54.5699,54.5784,54.4767,54.553,7921.0
2015-11-24 11:20:00,64.4,64.57,64.39,64.55,57899.0,54.5784,54.7225,54.5699,54.7055,57899.0
2015-11-24 11:25:00,64.56,64.66,64.55,64.62,7265.0,54.714,54.7988,54.7055,54.7649,7265.0
2015-11-24 11:30:00,64.66,64.74,64.62,64.7,10932.0,54.7988,54.8666,54.7649,54.8327,10932.0
2015-11-24 11:35:00,64.7,64.72,64.67,64.69,9772.0,54.8327,54.8496,54.8072,54.8242,9772.0
2015-11-24 11:40:00,64.68,64.72,64.68,64.7,12075.0,54.8157,54.8496,54.8157,54.8327,12075.0
2015-11-24 11:45:00,64.7,64.74,64.66,64.66,11752.0,54.8327,54.8666,54.7988,54.7988,11752.0
2015-11-24 11:50:00,64.68,64.72,64.62,64.62,9084.0,54.8157,54.8496,54.7649,54.7649,9084.0
2015-11-24 11:55:00,64.61,64.7,64.6,64.7,5686.0,54.7564,54.8327,54.7479,54.8327,5686.0
2015-11-24 12:00:00,64.7,64.85,64.69,64.72,27621.0,54.8327,54.9598,54.8242,54.8496,27621.0
2015-11-24 12:05:00,64.73,64.87,64.73,64.82,4219.0,54.8581,54.9767,54.8581,54.9344,4219.0
2015-11-24 12:10:00,64.82,64.88,64.82,64.84,5085.0,54.9344,54.9852,54.9344,54.9513,5085.0
2015-11-24 12:15:00,64.86,64.86,64.74,64.74,6708.0,54.9683,54.9683,54.8666,54.8666,6708.0
2015-11-24 12:20:00,64.76,64.76,64.63,64.65,7527.0,54.8835,54.8835,54.7733,54.7903,7527.0
2015-11-24 12:25:00,64.65,64.69,64.62,64.64,5620.0,54.7903,54.8242,54.7649,54.7818,5620.0
2015-11-24 12:30:00,64.66,64.69,64.65,64.69,6946.0,54.7988,54.8242,54.7903,54.8242,6946.0
2015-11-24 12:35:00,64.69,64.71,64.65,64.71,5110.0,54.8242,54.8411,54.7903,54.8411,5110.0
2015-11-24 12:40:00,64.71,64.72,64.68,64.71,5084.0,54.8411,54.8496,54.8157,54.8411,5084.0
2015-11-24 12:45:00,64.7,64.71,64.61,64.65,5638.0,54.8327,54.8411,54.7564,54.7903,5638.0
2015-11-24 12:50:00,64.66,64.7,64.64,64.69,3762.0,54.7988,54.8327,54.7818,54.8242,3762.0
2015-11-24 12:55:00,64.68,64.69,64.62,64.63,6507.0,54.8157,54.8242,54.7649,54.7733,6507.0
2015-11-24 13:00:00,64.64,64.81,64.63,64.81,58348.0,54.7818,54.9259,54.7733,54.9259,58348.0
2015-11-24 13:05:00,64.82,64.91,64.82,64.91,3247.0,54.9344,55.0106,54.9344,55.0106,3247.0
2015-11-24 13:10:00,64.94,64.94,64.72,64.74,9971.0,55.0361,55.0361,54.8496,54.8666,9971.0
2015-11-24 13:15:00,64.76,64.77,64.73,64.73,10108.0,54.8835,54.892,54.8581,54.8581,10108.0
2015-11-24 13:20:00,64.74,64.77,64.73,64.75,14730.0,54.8666,54.892,54.8581,54.875,14730.0
2015-11-24 13:25:00,64.75,64.77,64.69,64.75,12015.0,54.875,54.892,54.8242,54.875,12015.0
2015-11-24 13:30:00,64.75,64.84,64.75,64.84,7794.0,54.875,54.9513,54.875,54.9513,7794.0
2015-11-24 13:35:00,64.84,64.96,64.84,64.92,6224.0,54.9513,55.053,54.9513,55.0191,6224.0
2015-11-24 13:40:00,64.93,65.04,64.93,65.03,5400.0,55.0276,55.1208,55.0276,55.1123,5400.0
2015-11-24 13:45:00,65.01,65.02,64.86,64.88,17182.0,55.0954,55.1039,54.9683,54.9852,17182.0
2015-11-24 13:50:00,64.85,64.88,64.81,64.87,28634.0,54.9598,54.9852,54.9259,54.9767,28634.0
2015-11-24 13:55:00,64.86,64.92,64.85,64.9,11909.0,54.9683,55.0191,54.9598,55.0022,11909.0
2015-11-24 14:00:00,64.9,64.94,64.89,64.91,12931.0,55.0022,55.0361,54.9937,55.0106,12931.0
2015-11-24 14:05:00,64.91,64.94,64.88,64.88,17847.0,55.0106,55.0361,54.9852,54.9852,17847.0
2015-11-24 14:10:00,64.87,64.92,64.82,64.82,59124.0,54.9767,55.0191,54.9344,54.9344,59124.0
2015-11-24 14:15:00,64.83,64.83,64.75,64.82,6716.0,54.9428,54.9428,54.875,54.9344,6716.0
2015-11-24 14:20:00,64.83,64.84,64.79,64.79,7041.0,54.9428,54.9513,54.9089,54.9089,7041.0
2015-11-24 14:25:00,64.78,64.85,64.77,64.77,11017.0,54.9005,54.9598,54.892,54.892,11017.0
2015-11-24 14:30:00,64.77,64.85,64.76,64.83,7316.0,54.892,54.9598,54.8835,54.9428,7316.0
2015-11-24 14:35:00,64.84,64.87,64.77,64.8,25085.0,54.9513,54.9767,54.892,54.9174,25085.0
2015-11-24 14:40:00,64.79,64.82,64.79,64.8,26085.0,54.9089,54.9344,54.9089,54.9174,26085.0
2015-11-24 14:45:00,64.8,64.81,64.73,64.73,17250.0,54.9174,54.9259,54.8581,54.8581,17250.0
2015-11-24 14:50:00,64.74,64.82,64.74,64.81,11107.0,54.8666,54.9344,54.8666,54.9259,11107.0
2015-11-24 14:55:00,64.81,64.81,64.75,64.8,13085.0,54.9259,54.9259,54.875,54.9174,13085.0
2015-11-24 15:00:00,64.81,64.85,64.79,64.83,9463.0,54.9259,54.9598,54.9089,54.9428,9463.0
2015-11-24 15:05:00,64.83,64.88,64.81,64.87,17182.0,54.9428,54.9852,54.9259,54.9767,17182.0
2015-11-24 15:10:00,64.87,64.91,64.85,64.89,11202.0,54.9767,55.0106,54.9598,54.9937,11202.0
2015-11-24 15:15:00,64.88,64.9,64.83,64.84,22853.0,54.9852,55.0022,54.9428,54.9513,22853.0
2015-11-24 15:20:00,64.83,64.87,64.78,64.78,20048.0,54.9428,54.9767,54.9005,54.9005,20048.0
2015-11-24 15:25:00,64.78,64.82,64.75,64.78,26398.0,54.9005,54.9344,54.875,54.9005,26398.0
2015-11-24 15:30:00,64.77,64.8,64.73,64.75,23385.0,54.892,54.9174,54.8581,54.875,23385.0
2015-11-24 15:35:00,64.75,64.77,64.66,64.71,93891.0,54.875,54.892,54.7988,54.8411,93891.0
2015-11-24 15:40:00,64.71,64.76,64.7,64.74,31922.0,54.8411,54.8835,54.8327,54.8666,31922.0
2015-11-24 15:45:00,64.74,64.78,64.7,64.71,45486.0,54.8666,54.9005,54.8327,54.8411,45486.0
2015-11-24 15:50:00,64.72,64.75,64.7,64.71,49850.0,54.8496,54.875,54.8327,54.8411,49850.0
2015-11-24 15:55:00,64.72,64.78,64.71,64.78,123671.0,54.8496,54.9005,54.8411,54.9005,123671.0
2015-11-25 09:30:00,65.01,65.01,64.62,64.75,12464.0,55.0954,55.0954,54.7649,54.875,12464.0
2015-11-25 09:35:00,64.74,64.76,64.58,64.72,4380.0,54.8666,54.8835,54.731,54.8496,4380.0
2015-11-25 09:40:00,64.7,64.7,64.58,64.7,3484.0,54.8327,54.8327,54.731,54.8327,3484.0
2015-11-25 09:45:00,64.7,64.7,64.53,64.61,5795.0,54.8327,54.8327,54.6886,54.7564,5795.0
2015-11-25 09:50:00,64.59,64.67,64.43,64.55,38481.0,54.7394,54.8072,54.6038,54.7055,38481.0
2015-11-25 09:55:00,64.55,64.72,64.54,64.61,9434.0,54.7055,54.8496,54.6971,54.7564,9434.0
2015-11-25 10:00:00,64.62,64.7,64.53,64.65,10855.0,54.7649,54.8327,54.6886,54.7903,10855.0
2015-11-25 10:05:00,64.69,64.69,64.51,64.58,11070.0,54.8242,54.8242,54.6716,54.731,11070.0
2015-11-25 10:10:00,64.6,64.66,64.48,64.48,32783.0,54.7479,54.7988,54.6462,54.6462,32783.0
2015-11-25 10:15:00,64.48,64.52,64.43,64.48,16838.0,54.6462,54.6801,54.6038,54.6462,16838.0
2015-11-25 10:20:00,64.47,64.51,64.35,64.4,14339.0,54.6377,54.6716,54.536,54.5784,14339.0
2015-11-25 10:25:00,64.42,64.44,64.26,64.28,36910.0,54.5954,54.6123,54.4598,54.4767,36910.0
2015-11-25 10:30:00,64.28,64.46,64.25,64.44,20789.0,54.4767,54.6293,54.4513,54.6123,20789.0
2015-11-25 10:35:00,64.45,64.48,64.42,64.45,24574.0,54.6208,54.6462,54.5954,54.6208,24574.0
2015-11-25 10:40:00,64.47,64.48,64.26,64.31,65542.0,54.6377,54.6462,54.4598,54.5021,65542.0
2015-11-25 10:45:00,64.3,64.48,64.28,64.47,47609.0,54.4937,54.6462,54.4767,54.6377,47609.0
2015-11-25 10:50:00,64.46,64.57,64.46,64.56,24560.0,54.6293,54.7225,54.6293,54.714,24560.0
2015-11-25 10:55:00,64.56,64.68,64.56,64.58,10462.0,54.714,54.8157,54.714,54.731,10462.0
2015-11-25 11:00:00,64.59,64.63,64.53,64.6,7806.0,54.7394,54.7733,54.6886,54.7479,7806.0
2015-11-25 11:05:00,64.6,64.61,64.52,64.52,24114.0,54.7479,54.7564,54.6801,54.6801,24114.0
2015-11-25 11:10:00,64.53,64.56,64.52,64.54,4257.0,54.6886,54.714,54.6801,54.6971,4257.0
2015-11-25 11:15:00,64.55,64.57,64.54,64.55,7539.0,54.7055,54.7225,54.6971,54.7055,7539.0
2015-11-25 11:20:00,64.55,64.55,64.51,64.53,7604.0,54.7055,54.7055,54.6716,54.6886,7604.0
2015-11-25 11:25:00,64.54,64.56,64.5,64.5,8285.0,54.6971,54.714,54.6632,54.6632,8285.0
2015-11-25 11:30:00,64.52,64.56,64.51,64.54,15481.0,54.6801,54.714,54.6716,54.6971,15481.0
2015-11-25 11:35:00,64.55,64.55,64.52,64.53,8533.0,54.7055,54.7055,54.6801,54.6886,8533.0
2015-11-25 11:40:00,64.52,64.52,64.41,64.41,18966.0,54.6801,54.6801,54.5869,54.5869,18966.0
2015-11-25 11:45:00,64.42,64.46,64.41,64.42,7178.0,54.5954,54.6293,54.5869,54.5954,7178.0
2015-11-25 11:50:00,64.42,64.46,64.41,64.41,8686.0,54.5954,54.6293,54.5869,54.5869,8686.0
2015-11-25 11:55:00,64.41,64.45,64.39,64.45,10985.0,54.5869,54.6208,54.5699,54.6208,10985.0
2015-11-25 12:00:00,64.45,64.46,64.36,64.45,35080.0,54.6208,54.6293,54.5445,54.6208,35080.0
2015-11-25 12:05:00,64.44,64.46,64.31,64.44,72165.0,54.6123,54.6293,54.5021,54.6123,72165.0
2015-11-25 12:10:00,64.45,64.46,64.39,64.43,24707.0,54.6208,54.6293,54.5699,54.6038,24707.0
2015-11-25 12:15:00,64.43,64.44,64.34,64.35,36150.0,54.6038,54.6123,54.5276,54.536,36150.0
2015-11-25 12:20:00,64.36,64.36,64.14,64.25,91681.0,54.5445,54.5445,54.3581,54.4513,91681.0
2015-11-25 12:25:00,64.27,64.34,64.2,64.22,49646.0,54.4682,54.5276,54.4089,54.4259,49646.0
2015-11-25 12:30:00,64.23,64.27,64.23,64.26,10650.0,54.4343,54.4682,54.4343,54.4598,10650.0
2015-11-25 12:35:00,64.26,64.26,64.12,64.13,21136.0,54.4598,54.4598,54.3411,54.3496,21136.0
2015-11-25 12:40:00,64.16,64.27,64.15,64.22,15471.0,54.375,54.4682,54.3665,54.4259,15471.0
2015-11-25 12:45:00,64.23,64.26,64.21,64.25,10822.0,54.4343,54.4598,54.4174,54.4513,10822.0
2015-11-25 12:50:00,64.25,64.26,64.21,64.24,10357.0,54.4513,54.4598,54.4174,54.4428,10357.0
2015-11-25 12:55:00,64.24,64.26,64.23,64.24,11818.0,54.4428,54.4598,54.4343,54.4428,11818.0
2015-11-25 13:00:00,64.24,64.26,64.23,64.26,13702.0,54.4428,54.4598,54.4343,54.4598,13702.0
2015-11-25 13:05:00,64.26,64.35,64.25,64.35,10859.0,54.4598,54.536,54.4513,54.536,10859.0
2015-11-25 13:10:00,64.34,64.36,64.25,64.31,43260.0,54.5276,54.5445,54.4513,54.5021,43260.0
2015-11-25 13:15:00,64.32,64.4,64.32,64.36,16175.0,54.5106,54.5784,54.5106,54.5445,16175.0
2015-11-25 13:20:00,64.36,64.37,64.29,64.3,13251.0,54.5445,54.553,54.4852,54.4937,13251.0
2015-11-25 13:25:00,64.31,64.32,64.25,64.28,12059.0,54.5021,54.5106,54.4513,54.4767,12059.0
2015-11-25 13:30:00,64.29,64.38,64.28,64.37,6781.0,54.4852,54.5615,54.4767,54.553,6781.0
2015-11-25 13:35:00,64.37,64.42,64.35,64.36,9489.0,54.553,54.5954,54.536,54.5445,9489.0
2015-11-25 13:40:00,64.37,64.4,64.35,64.4,7708.0,54.553,54.5784,54.536,54.5784,7708.0
2015-11-25 13:45:00,64.39,64.39,64.35,64.36,13030.0,54.5699,54.5699,54.536,54.5445,13030.0
2015-11-25 13:50:00,64.37,64.38,64.32,64.33,13827.0,54.553,54.5615,54.5106,54.5191,13827.0
2015-11-25 13:55:00,64.32,64.33,64.31,64.33,11065.0,54.5106,54.5191,54.5021,54.5191,11065.0
2015-11-25 14:00:00,64.34,64.39,64.34,64.38,16271.0,54.5276,54.5699,54.5276,54.5615,16271.0
2015-11-25 14:05:00,64.38,64.45,64.36,64.45,78699.0,54.5615,54.6208,54.5445,54.6208,78699.0
2015-11-25 14:10:00,64.45,64.58,64.44,64.58,16518.0,54.6208,54.731,54.6123,54.731,16518.0
2015-11-25 14:15:00,64.59,64.69,64.56,64.67,14550.0,54.7394,54.8242,54.714,54.8072,14550.0
2015-11-25 14:20:00,64.69,64.73,64.66,64.66,9829.0,54.8242,54.8581,54.7988,54.7988,9829.0
2015-11-25 14:25:00,64.66,64.71,64.63,64.71,10356.0,54.7988,54.8411,54.7733,54.8411,10356.0
2015-11-25 14:30:00,64.71,64.75,64.61,64.65,20258.0,54.8411,54.875,54.7564,54.7903,20258.0
2015-11-25 14:35:00,64.66,64.66,64.58,64.63,13531.0,54.7988,54.7988,54.731,54.7733,13531.0
2015-11-25 14:40:00,64.63,64.64,64.59,64.59,12200.0,54.7733,54.7818,54.7394,54.7394,12200.0
2015-11-25 14:45:00,64.59,64.6,64.5,64.58,21482.0,54.7394,54.7479,54.6632,54.731,21482.0
2015-11-25 14:50:00,64.58,64.59,64.52,64.57,12878.0,54.731,54.7394,54.6801,54.7225,12878.0
2015-11-25 14:55:00,64.56,64.6,64.56,64.59,12574.0,54.714,54.7479,54.714,54.7394,12574.0
2015-11-25 15:00:00,64.6,64.61,64.58,64.6,19448.0,54.7479,54.7564,54.731,54.7479,19448.0
2015-11-25 15:05:00,64.6,64.6,64.55,64.6,14997.0,54.7479,54.7479,54.7055,54.7479,14997.0
2015-11-25 15:10:00,64.6,64.61,64.57,64.58,19306.0,54.7479,54.7564,54.7225,54.731,19306.0
2015-11-25 15:15:00,64.59,64.59,64.58,64.59,8900.0,54.7394,54.7394,54.731,54.7394,8900.0
2015-11-25 15:20:00,64.58,64.6,64.56,64.6,20834.0,54.731,54.7479,54.714,54.7479,20834.0
2015-11-25 15:25:00,64.6,64.66,64.59,64.62,22990.0,54.7479,54.7988,54.7394,54.7649,22990.0
2015-11-25 15:30:00,64.63,64.64,64.55,64.55,29993.0,54.7733,54.7818,54.7055,54.7055,29993.0
2015-11-25 15:35:00,64.55,64.55,64.46,64.5,41246.0,54.7055,54.7055,54.6293,54.6632,41246.0
2015-11-25 15:40:00,64.51,64.51,64.43,64.46,43273.0,54.6716,54.6716,54.6038,54.6293,43273.0
2015-11-25 15:45:00,64.46,64.52,64.4,64.52,70363.0,54.6293,54.6801,54.5784,54.6801,70363.0
2015-11-25 15:50:00,64.52,64.58,64.51,64.53,48774.0,54.6801,54.731,54.6716,54.6886,48774.0
2015-11-25 15:55:00,64.52,64.59,64.52,64.53,99140.0,54.6801,54.7394,54.6801,54.6886,99140.0
2015-11-27 09:30:00,64.63,64.65,64.53,64.64,13278.0,54.7733,54.7903,54.6886,54.7818,13278.0
2015-11-27 09:35:00,64.63,64.65,64.54,64.59,11182.0,54.7733,54.7903,54.6971,54.7394,11182.0
2015-11-27 09:40:00,64.59,64.83,64.54,64.8,29362.0,54.7394,54.9428,54.6971,54.9174,29362.0
2015-11-27 09:45:00,64.79,64.79,64.66,64.7,8831.0,54.9089,54.9089,54.7988,54.8327,8831.0
2015-11-27 09:50:00,64.68,64.77,64.58,64.74,42102.0,54.8157,54.892,54.731,54.8666,42102.0
2015-11-27 09:55:00,64.75,64.75,64.58,64.62,49942.0,54.875,54.875,54.731,54.7649,49942.0
2015-11-27 10:00:00,64.62,64.62,64.49,64.62,19681.0,54.7649,54.7649,54.6547,54.7649,19681.0
2015-11-27 10:05:00,64.62,64.65,64.59,64.63,15358.0,54.7649,54.7903,54.7394,54.7733,15358.0
2015-11-27 10:10:00,64.63,64.63,64.52,64.53,16400.0,54.7733,54.7733,54.6801,54.6886,16400.0
2015-11-27 10:15:00,64.52,64.55,64.48,64.55,9461.0,54.6801,54.7055,54.6462,54.7055,9461.0
2015-11-27 10:20:00,64.58,64.63,64.58,64.62,9278.0,54.731,54.7733,54.731,54.7649,9278.0
2015-11-27 10:25:00,64.63,64.67,64.56,64.58,16408.0,54.7733,54.8072,54.714,54.731,16408.0
2015-11-27 10:30:00,64.59,64.59,64.53,64.53,14022.0,54.7394,54.7394,54.6886,54.6886,14022.0
2015-11-27 10:35:00,64.54,64.57,64.51,64.53,12639.0,54.6971,54.7225,54.6716,54.6886,12639.0
2015-11-27 10:40:00,64.53,64.57,64.52,64.52,23723.0,54.6886,54.7225,54.6801,54.6801,23723.0
2015-11-27 10:45:00,64.54,64.59,64.54,64.57,6400.0,54.6971,54.7394,54.6971,54.7225,6400.0
2015-11-27 10:50:00,64.57,64.6,64.56,64.57,10211.0,54.7225,54.7479,54.714,54.7225,10211.0
2015-11-27 10:55:00,64.58,64.64,64.56,64.62,8629.0,54.731,54.7818,54.714,54.7649,8629.0
2015-11-27 11:00:00,64.64,64.76,64.64,64.76,10332.0,54.7818,54.8835,54.7818,54.8835,10332.0
2015-11-27 11:05:00,64.78,64.89,64.78,64.8,46839.0,54.9005,54.9937,54.9005,54.9174,46839.0
2015-11-27 11:10:00,64.8,64.83,64.66,64.67,52435.0,54.9174,54.9428,54.7988,54.8072,52435.0
2015-11-27 11:15:00,64.67,64.84,64.66,64.84,10192.0,54.8072,54.9513,54.7988,54.9513,10192.0
2015-11-27 11:20:00,64.85,64.86,64.76,64.79,11640.0,54.9598,54.9683,54.8835,54.9089,11640.0
2015-11-27 11:25:00,64.79,64.86,64.79,64.83,14323.0,54.9089,54.9683,54.9089,54.9428,14323.0
2015-11-27 11:30:00,64.84,64.86,64.8,64.84,27692.0,54.9513,54.9683,54.9174,54.9513,27692.0
2015-11-27 11:35:00,64.84,64.86,64.83,64.83,6531.0,54.9513,54.9683,54.9428,54.9428,6531.0
2015-11-27 11:40:00,64.83,64.84,64.56,64.56,28236.0,54.9428,54.9513,54.714,54.714,28236.0
2015-11-27 11:45:00,64.56,64.64,64.53,64.64,10820.0,54.714,54.7818,54.6886,54.7818,10820.0
2015-11-27 11:50:00,64.62,64.69,64.6,64.68,6193.0,54.7649,54.8242,54.7479,54.8157,6193.0
2015-11-27 11:55:00,64.69,64.71,64.67,64.71,10434.0,54.8242,54.8411,54.8072,54.8411,10434.0
2015-11-27 12:00:00,64.72,64.75,64.68,64.68,9098.0,54.8496,54.875,54.8157,54.8157,9098.0
2015-11-27 12:05:00,64.69,64.75,64.65,64.7,9749.0,54.8242,54.875,54.7903,54.8327,9749.0
2015-11-27 12:10:00,64.7,64.78,64.7,64.78,4573.0,54.8327,54.9005,54.8327,54.9005,4573.0
2015-11-27 12:15:00,64.79,64.8,64.75,64.78,8654.0,54.9089,54.9174,54.875,54.9005,8654.0
2015-11-27 12:20:00,64.8,64.8,64.7,64.72,13829.0,54.9174,54.9174,54.8327,54.8496,13829.0
2015-11-27 12:25:00,64.73,64.84,64.73,64.82,42933.0,54.8581,54.9513,54.8581,54.9344,42933.0
2015-11-27 12:30:00,64.84,64.84,64.78,64.81,13802.0,54.9513,54.9513,54.9005,54.9259,13802.0
2015-11-27 12:35:00,64.79,64.81,64.75,64.75,21844.0,54.9089,54.9259,54.875,54.875,21844.0
2015-11-27 12:40:00,64.76,64.81,64.75,64.78,17534.0,54.8835,54.9259,54.875,54.9005,17534.0
2015-11-27 12:45:00,64.79,64.81,64.73,64.76,31926.0,54.9089,54.9259,54.8581,54.8835,31926.0
2015-11-27 12:50:00,64.75,64.77,64.7,64.76,17845.0,54.875,54.892,54.8327,54.8835,17845.0
2015-11-27 12:55:00,64.77,64.79,64.68,64.7,76264.0,54.892,54.9089,54.8157,54.8327,76264.0
2015-11-30 09:30:00,64.81,64.9,64.55,64.59,13990.0,54.9259,55.0022,54.7055,54.7394,13990.0
2015-11-30 09:35:00,64.57,64.64,64.5,64.61,34900.0,54.7225,54.7818,54.6632,54.7564,34900.0
2015-11-30 09:40:00,64.7,64.84,64.65,64.78,59188.0,54.8327,54.9513,54.7903,54.9005,59188.0
2015-11-30 09:45:00,64.78,64.8,64.57,64.64,19280.0,54.9005,54.9174,54.7225,54.7818,19280.0
2015-11-30 09:50:00,64.71,64.78,64.62,64.65,8680.0,54.8411,54.9005,54.7649,54.7903,8680.0
2015-11-30 09:55:00,64.65,64.67,64.5,64.56,22957.0,54.7903,54.8072,54.6632,54.714,22957.0
2015-11-30 10:00:00,64.57,64.62,64.51,64.53,20402.0,54.7225,54.7649,54.6716,54.6886,20402.0
2015-11-30 10:05:00,64.53,64.54,64.44,64.52,12118.0,54.6886,54.6971,54.6123,54.6801,12118.0
2015-11-30 10:10:00,64.55,64.56,64.44,64.45,14500.0,54.7055,54.714,54.6123,54.6208,14500.0
2015-11-30 10:15:00,64.46,64.48,64.36,64.37,10961.0,54.6293,54.6462,54.5445,54.553,10961.0
2015-11-30 10:20:00,64.37,64.4,64.32,64.33,8487.0,54.553,54.5784,54.5106,54.5191,8487.0
2015-11-30 10:25:00,64.33,64.39,64.26,64.27,9586.0,54.5191,54.5699,54.4598,54.4682,9586.0
2015-11-30 10:30:00,64.28,64.43,64.28,64.41,11983.0,54.4767,54.6038,54.4767,54.5869,11983.0
2015-11-30 10:35:00,64.43,64.52,64.42,64.47,14902.0,54.6038,54.6801,54.5954,54.6377,14902.0
2015-11-30 10:40:00,64.47,64.52,64.44,64.5,12000.0,54.6377,54.6801,54.6123,54.6632,12000.0
2015-11-30 10:45:00,64.5,64.51,64.44,64.46,9677.0,54.6632,54.6716,54.6123,54.6293,9677.0
2015-11-30 10:50:00,64.46,64.53,64.39,64.42,10615.0,54.6293,54.6886,54.5699,54.5954,10615.0
2015-11-30 10:55:00,64.41,64.41,64.24,64.25,17680.0,54.5869,54.5869,54.4428,54.4513,17680.0
2015-11-30 11:00:00,64.25,64.31,64.25,64.28,10559.0,54.4513,54.5021,54.4513,54.4767,10559.0
2015-11-30 11:05:00,64.28,64.28,64.22,64.25,13938.0,54.4767,54.4767,54.4259,54.4513,13938.0
2015-11-30 11:10:00,64.26,64.29,64.15,64.15,28800.0,54.4598,54.4852,54.3665,54.3665,28800.0
2015-11-30 11:15:00,64.17,64.17,63.98,64.02,129876.0,54.3835,54.3835,54.2225,54.2564,129876.0
2015-11-30 11:20:00,64.02,64.12,63.99,64.06,35322.0,54.2564,54.3411,54.2309,54.2903,35322.0
2015-11-30 11:25:00,64.05,64.12,64.04,64.07,12100.0,54.2818,54.3411,54.2733,54.2987,12100.0
2015-11-30 11:30:00,64.09,64.19,64.03,64.15,18832.0,54.3157,54.4004,54.2648,54.3665,18832.0
2015-11-30 11:35:00,64.15,64.16,64.09,64.13,21677.0,54.3665,54.375,54.3157,54.3496,21677.0
2015-11-30 11:40:00,64.13,64.16,64.07,64.16,33586.0,54.3496,54.375,54.2987,54.375,33586.0
2015-11-30 11:45:00,64.16,64.17,64.1,64.13,14280.0,54.375,54.3835,54.3242,54.3496,14280.0
2015-11-30 11:50:00,64.14,64.14,64.07,64.13,15321.0,54.3581,54.3581,54.2987,54.3496,15321.0
2015-11-30 11:55:00,64.12,64.13,64.0,64.03,17603.0,54.3411,54.3496,54.2394,54.2648,17603.0
2015-11-30 12:00:00,64.04,64.04,63.99,64.01,16597.0,54.2733,54.2733,54.2309,54.2479,16597.0
2015-11-30 12:05:00,64.01,64.06,64.0,64.0,15277.0,54.2479,54.2903,54.2394,54.2394,15277.0
2015-11-30 12:10:00,64.0,64.02,63.98,64.01,9300.0,54.2394,54.2564,54.2225,54.2479,9300.0
2015-11-30 12:15:00,64.01,64.05,63.98,64.05,10515.0,54.2479,54.2818,54.2225,54.2818,10515.0
2015-11-30 12:20:00,64.05,64.05,63.98,64.01,15064.0,54.2818,54.2818,54.2225,54.2479,15064.0
2015-11-30 12:25:00,64.01,64.05,64.0,64.05,13400.0,54.2479,54.2818,54.2394,54.2818,13400.0
2015-11-30 12:30:00,64.03,64.05,64.0,64.05,21488.0,54.2648,54.2818,54.2394,54.2818,21488.0
2015-11-30 12:35:00,64.04,64.05,64.01,64.02,13008.0,54.2733,54.2818,54.2479,54.2564,13008.0
2015-11-30 12:40:00,64.02,64.05,64.02,64.05,12800.0,54.2564,54.2818,54.2564,54.2818,12800.0
2015-11-30 12:45:00,64.03,64.03,63.73,63.94,69690.0,54.2648,54.2648,54.0106,54.1886,69690.0
2015-11-30 12:50:00,63.92,64.01,63.92,64.0,18205.0,54.1716,54.2479,54.1716,54.2394,18205.0
2015-11-30 12:55:00,64.0,64.02,63.93,63.97,14043.0,54.2394,54.2564,54.1801,54.214,14043.0
2015-11-30 13:00:00,63.96,64.03,63.93,64.03,12746.0,54.2055,54.2648,54.1801,54.2648,12746.0
2015-11-30 13:05:00,64.03,64.03,63.9,63.9,14727.0,54.2648,54.2648,54.1547,54.1547,14727.0
2015-11-30 13:10:00,63.91,63.98,63.91,63.92,21808.0,54.1631,54.2225,54.1631,54.1716,21808.0
2015-11-30 13:15:00,63.93,63.97,63.87,63.87,10828.0,54.1801,54.214,54.1292,54.1292,10828.0
2015-11-30 13:20:00,63.86,63.94,63.85,63.93,8758.0,54.1208,54.1886,54.1123,54.1801,8758.0
2015-11-30 13:25:00,63.93,63.97,63.91,63.94,10550.0,54.1801,54.214,54.1631,54.1886,10550.0
2015-11-30 13:30:00,63.94,63.96,63.91,63.91,11513.0,54.1886,54.2055,54.1631,54.1631,11513.0
2015-11-30 13:35:00,63.92,63.93,63.82,63.82,14155.0,54.1716,54.1801,54.0869,54.0869,14155.0
2015-11-30 13:40:00,63.82,63.86,63.81,63.83,7431.0,54.0869,54.1208,54.0784,54.0953,7431.0
2015-11-30 13:45:00,63.83,63.84,63.76,63.79,20195.0,54.0953,54.1038,54.036,54.0614,20195.0
2015-11-30 13:50:00,63.78,63.89,63.77,63.88,61319.0,54.053,54.1462,54.0445,54.1377,61319.0
2015-11-30 13:55:00,63.87,63.91,63.84,63.86,75084.0,54.1292,54.1631,54.1038,54.1208,75084.0
2015-11-30 14:00:00,63.86,63.87,63.71,63.75,97710.0,54.1208,54.1292,53.9936,54.0275,97710.0
2015-11-30 14:05:00,63.77,63.82,63.73,63.8,52442.0,54.0445,54.0869,54.0106,54.0699,52442.0
2015-11-30 14:10:00,63.8,63.86,63.79,63.83,18353.0,54.0699,54.1208,54.0614,54.0953,18353.0
2015-11-30 14:15:00,63.82,63.85,63.77,63.78,43402.0,54.0869,54.1123,54.0445,54.053,43402.0
2015-11-30 14:20:00,63.78,63.81,63.76,63.81,13332.0,54.053,54.0784,54.036,54.0784,13332.0
2015-11-30 14:25:00,63.8,63.85,63.58,63.69,51542.0,54.0699,54.1123,53.8835,53.9767,51542.0
2015-11-30 14:30:00,63.69,63.8,63.69,63.77,20436.0,53.9767,54.0699,53.9767,54.0445,20436.0
2015-11-30 14:35:00,63.78,63.78,63.69,63.74,44157.0,54.053,54.053,53.9767,54.0191,44157.0
2015-11-30 14:40:00,63.76,63.78,63.72,63.75,27153.0,54.036,54.053,54.0021,54.0275,27153.0
2015-11-30 14:45:00,63.75,63.76,63.63,63.73,24363.0,54.0275,54.036,53.9258,54.0106,24363.0
2015-11-30 14:50:00,63.73,63.75,63.66,63.73,34801.0,54.0106,54.0275,53.9513,54.0106,34801.0
2015-11-30 14:55:00,63.74,63.74,63.67,63.73,13579.0,54.0191,54.0191,53.9597,54.0106,13579.0
2015-11-30 15:00:00,63.73,63.75,63.69,63.74,16960.0,54.0106,54.0275,53.9767,54.0191,16960.0
2015-11-30 15:05:00,63.74,63.74,63.69,63.74,29551.0,54.0191,54.0191,53.9767,54.0191,29551.0
2015-11-30 15:10:00,63.74,63.75,63.67,63.68,28891.0,54.0191,54.0275,53.9597,53.9682,28891.0
2015-11-30 15:15:00,63.67,63.76,63.67,63.75,25384.0,53.9597,54.036,53.9597,54.0275,25384.0
2015-11-30 15:20:00,63.75,63.78,63.7,63.7,32731.0,54.0275,54.053,53.9852,53.9852,32731.0
2015-11-30 15:25:00,63.7,63.76,63.7,63.76,22420.0,53.9852,54.036,53.9852,54.036,22420.0
2015-11-30 15:30:00,63.76,63.78,63.65,63.76,128182.0,54.036,54.053,53.9428,54.036,128182.0
2015-11-30 15:35:00,63.75,63.81,63.74,63.78,35840.0,54.0275,54.0784,54.0191,54.053,35840.0
2015-11-30 15:40:00,63.78,63.79,63.69,63.74,71147.0,54.053,54.0614,53.9767,54.0191,71147.0
2015-11-30 15:45:00,63.74,63.8,63.7,63.76,77759.0,54.0191,54.0699,53.9852,54.036,77759.0
2015-11-30 15:50:00,63.77,63.87,63.71,63.85,94440.0,54.0445,54.1292,53.9936,54.1123,94440.0
2015-11-30 15:55:00,63.85,63.87,63.67,63.67,210915.0,54.1123,54.1292,53.9597,53.9597,210915.0
2015-12-01 09:30:00,63.97,64.26,63.67,63.84,47862.0,54.214,54.4598,53.9597,54.1038,47862.0
2015-12-01 09:35:00,63.84,64.14,63.83,64.06,186766.0,54.1038,54.3581,54.0953,54.2903,186766.0
2015-12-01 09:40:00,64.04,64.12,63.72,63.87,128928.0,54.2733,54.3411,54.0021,54.1292,128928.0
2015-12-01 09:45:00,63.9,63.93,63.8,63.9,250618.0,54.1547,54.1801,54.0699,54.1547,250618.0
2015-12-01 09:50:00,63.9,64.04,63.85,63.91,75701.0,54.1547,54.2733,54.1123,54.1631,75701.0
2015-12-01 09:55:00,63.9,63.93,63.86,63.89,146938.0,54.1547,54.1801,54.1208,54.1462,146938.0
2015-12-01 10:00:00,63.91,64.0,63.87,63.96,49039.0,54.1631,54.2394,54.1292,54.2055,49039.0
2015-12-01 10:05:00,63.97,64.17,63.96,64.16,38400.0,54.214,54.3835,54.2055,54.375,38400.0
2015-12-01 10:10:00,64.16,64.61,64.14,64.48,194190.0,54.375,54.7564,54.3581,54.6462,194190.0
2015-12-01 10:15:00,64.47,64.47,64.03,64.08,33346.0,54.6377,54.6377,54.2648,54.3072,33346.0
2015-12-01 10:20:00,64.1,64.11,63.91,63.97,41875.0,54.3242,54.3326,54.1631,54.214,41875.0
2015-12-01 10:25:00,63.96,64.06,63.95,64.03,18335.0,54.2055,54.2903,54.197,54.2648,18335.0
2015-12-01 10:30:00,64.03,64.12,63.98,64.1,22460.0,54.2648,54.3411,54.2225,54.3242,22460.0
2015-12-01 10:35:00,64.11,64.27,64.11,64.15,19815.0,54.3326,54.4682,54.3326,54.3665,19815.0
2015-12-01 10:40:00,64.14,64.16,64.08,64.16,25514.0,54.3581,54.375,54.3072,54.375,25514.0
2015-12-01 10:45:00,64.15,64.28,64.09,64.22,17266.0,54.3665,54.4767,54.3157,54.4259,17266.0
2015-12-01 10:50:00,64.23,64.28,64.1,64.13,24076.0,54.4343,54.4767,54.3242,54.3496,24076.0
2015-12-01 10:55:00,64.12,64.17,64.12,64.17,12076.0,54.3411,54.3835,54.3411,54.3835,12076.0
2015-12-01 11:00:00,64.18,64.24,64.15,64.15,14481.0,54.392,54.4428,54.3665,54.3665,14481.0
2015-12-01 11:05:00,64.16,64.24,64.15,64.2,76060.0,54.375,54.4428,54.3665,54.4089,76060.0
2015-12-01 11:10:00,64.2,64.25,64.08,64.15,136634.0,54.4089,54.4513,54.3072,54.3665,136634.0
2015-12-01 11:15:00,64.15,64.2,64.14,64.2,29637.0,54.3665,54.4089,54.3581,54.4089,29637.0
2015-12-01 11:20:00,64.2,64.38,64.18,64.37,422395.0,54.4089,54.5615,54.392,54.553,422395.0
2015-12-01 11:25:00,64.37,64.48,64.33,64.42,32560.0,54.553,54.6462,54.5191,54.5954,32560.0
2015-12-01 11:30:00,64.43,64.47,64.32,64.34,15944.0,54.6038,54.6377,54.5106,54.5276,15944.0
2015-12-01 11:35:00,64.35,64.43,64.34,64.38,73444.0,54.536,54.6038,54.5276,54.5615,73444.0
2015-12-01 11:40:00,64.39,64.43,64.36,64.42,47476.0,54.5699,54.6038,54.5445,54.5954,47476.0
2015-12-01 11:45:00,64.41,64.51,64.41,64.48,64732.0,54.5869,54.6716,54.5869,54.6462,64732.0
2015-12-01 11:50:00,64.48,64.49,64.42,64.46,22684.0,54.6462,54.6547,54.5954,54.6293,22684.0
2015-12-01 11:55:00,64.46,64.46,64.39,64.46,32186.0,54.6293,54.6293,54.5699,54.6293,32186.0
2015-12-01 12:00:00,64.46,64.5,64.42,64.42,22716.0,54.6293,54.6632,54.5954,54.5954,22716.0
2015-12-01 12:05:00,64.41,64.47,64.41,64.47,15219.0,54.5869,54.6377,54.5869,54.6377,15219.0
2015-12-01 12:10:00,64.47,64.5,64.46,64.46,17293.0,54.6377,54.6632,54.6293,54.6293,17293.0
2015-12-01 12:15:00,64.47,64.47,64.37,64.39,31977.0,54.6377,54.6377,54.553,54.5699,31977.0
2015-12-01 12:20:00,64.39,64.42,64.32,64.4,15914.0,54.5699,54.5954,54.5106,54.5784,15914.0
2015-12-01 12:25:00,64.39,64.41,64.31,64.33,18353.0,54.5699,54.5869,54.5021,54.5191,18353.0
2015-12-01 12:30:00,64.34,64.41,64.32,64.39,10824.0,54.5276,54.5869,54.5106,54.5699,10824.0
2015-12-01 12:35:00,64.39,64.41,64.37,64.4,12730.0,54.5699,54.5869,54.553,54.5784,12730.0
2015-12-01 12:40:00,64.4,64.41,64.37,64.37,16700.0,54.5784,54.5869,54.553,54.553,16700.0
2015-12-01 12:45:00,64.37,64.49,64.37,64.44,21200.0,54.553,54.6547,54.553,54.6123,21200.0
2015-12-01 12:50:00,64.44,64.47,64.39,64.47,10227.0,54.6123,54.6377,54.5699,54.6377,10227.0
2015-12-01 12:55:00,64.48,64.5,64.42,64.48,12327.0,54.6462,54.6632,54.5954,54.6462,12327.0
2015-12-01 13:00:00,64.48,64.52,64.45,64.51,8869.0,54.6462,54.6801,54.6208,54.6716,8869.0
2015-12-01 13:05:00,64.52,64.64,64.51,64.64,14037.0,54.6801,54.7818,54.6716,54.7818,14037.0
2015-12-01 13:10:00,64.66,64.73,64.63,64.71,16513.0,54.7988,54.8581,54.7733,54.8411,16513.0
2015-12-01 13:15:00,64.7,64.74,64.5,64.5,26431.0,54.8327,54.8666,54.6632,54.6632,26431.0
2015-12-01 13:20:00,64.5,64.54,64.47,64.49,20747.0,54.6632,54.6971,54.6377,54.6547,20747.0
2015-12-01 13:25:00,64.48,64.54,64.48,64.54,10207.0,54.6462,54.6971,54.6462,54.6971,10207.0
2015-12-01 13:30:00,64.56,64.57,64.46,64.51,16479.0,54.714,54.7225,54.6293,54.6716,16479.0
2015-12-01 13:35:00,64.51,64.53,64.49,64.53,10505.0,54.6716,54.6886,54.6547,54.6886,10505.0
2015-12-01 13:40:00,64.55,64.68,64.55,64.61,11635.0,54.7055,54.8157,54.7055,54.7564,11635.0
2015-12-01 13:45:00,64.6,64.6,64.5,64.54,16390.0,54.7479,54.7479,54.6632,54.6971,16390.0
2015-12-01 13:50:00,64.54,64.57,64.51,64.56,14656.0,54.6971,54.7225,54.6716,54.714,14656.0
2015-12-01 13:55:00,64.56,64.58,64.55,64.57,6897.0,54.714,54.731,54.7055,54.7225,6897.0
2015-12-01 14:00:00,64.58,64.62,64.57,64.61,8818.0,54.731,54.7649,54.7225,54.7564,8818.0
2015-12-01 14:05:00,64.61,64.64,64.53,64.54,22807.0,54.7564,54.7818,54.6886,54.6971,22807.0
2015-12-01 14:10:00,64.54,64.56,64.47,64.47,14571.0,54.6971,54.714,54.6377,54.6377,14571.0
2015-12-01 14:15:00,64.47,64.57,64.45,64.55,13836.0,54.6377,54.7225,54.6208,54.7055,13836.0
2015-12-01 14:20:00,64.54,64.59,64.5,64.51,11428.0,54.6971,54.7394,54.6632,54.6716,11428.0
2015-12-01 14:25:00,64.51,64.6,64.51,64.55,13087.0,54.6716,54.7479,54.6716,54.7055,13087.0
2015-12-01 14:30:00,64.56,64.72,64.55,64.7,64938.0,54.714,54.8496,54.7055,54.8327,64938.0
2015-12-01 14:35:00,64.7,64.76,64.67,64.67,29232.0,54.8327,54.8835,54.8072,54.8072,29232.0
2015-12-01 14:40:00,64.66,64.68,64.59,64.68,16491.0,54.7988,54.8157,54.7394,54.8157,16491.0
2015-12-01 14:45:00,64.68,64.74,64.68,64.69,14347.0,54.8157,54.8666,54.8157,54.8242,14347.0
2015-12-01 14:50:00,64.69,64.7,64.61,64.62,21881.0,54.8242,54.8327,54.7564,54.7649,21881.0
2015-12-01 14:55:00,64.61,64.62,64.57,64.6,19834.0,54.7564,54.7649,54.7225,54.7479,19834.0
2015-12-01 15:00:00,64.6,64.64,64.59,64.59,12379.0,54.7479,54.7818,54.7394,54.7394,12379.0
2015-12-01 15:05:00,64.59,64.6,64.51,64.53,24353.0,54.7394,54.7479,54.6716,54.6886,24353.0
2015-12-01 15:10:00,64.54,64.55,64.5,64.51,17777.0,54.6971,54.7055,54.6632,54.6716,17777.0
2015-12-01 15:15:00,64.5,64.51,64.46,64.48,33109.0,54.6632,54.6716,54.6293,54.6462,33109.0
2015-12-01 15:20:00,64.49,64.54,64.48,64.51,24314.0,54.6547,54.6971,54.6462,54.6716,24314.0
2015-12-01 15:25:00,64.51,64.51,64.45,64.5,33742.0,54.6716,54.6716,54.6208,54.6632,33742.0
2015-12-01 15:30:00,64.5,64.52,64.44,64.5,47048.0,54.6632,54.6801,54.6123,54.6632,47048.0
2015-12-01 15:35:00,64.5,64.51,64.41,64.41,45435.0,54.6632,54.6716,54.5869,54.5869,45435.0
2015-12-01 15:40:00,64.4,64.47,64.38,64.47,55099.0,54.5784,54.6377,54.5615,54.6377,55099.0
2015-12-01 15:45:00,64.47,64.51,64.43,64.45,85285.0,54.6377,54.6716,54.6038,54.6208,85285.0
2015-12-01 15:50:00,64.46,64.51,64.4,64.41,82796.0,54.6293,54.6716,54.5784,54.5869,82796.0
2015-12-01 15:55:00,64.41,64.53,64.39,64.49,168334.0,54.5869,54.6886,54.5699,54.6547,168334.0
2015-12-02 09:30:00,64.35,64.69,64.28,64.44,523884.0,54.536,54.8242,54.4767,54.6123,523884.0
2015-12-02 09:35:00,64.44,64.5,64.15,64.4,335422.0,54.6123,54.6632,54.3665,54.5784,335422.0
2015-12-02 09:40:00,64.42,64.5,64.33,64.42,348227.0,54.5954,54.6632,54.5191,54.5954,348227.0
2015-12-02 09:45:00,64.43,64.5,64.41,64.48,121849.0,54.6038,54.6632,54.5869,54.6462,121849.0
2015-12-02 09:50:00,64.47,64.5,64.41,64.45,63451.0,54.6377,54.6632,54.5869,54.6208,63451.0
2015-12-02 09:55:00,64.45,64.57,64.44,64.57,258151.0,54.6208,54.7225,54.6123,54.7225,258151.0
2015-12-02 10:00:00,64.57,64.64,64.5,64.55,109421.0,54.7225,54.7818,54.6632,54.7055,109421.0
2015-12-02 10:05:00,64.55,64.6,64.46,64.47,118509.0,54.7055,54.7479,54.6293,54.6377,118509.0
2015-12-02 10:10:00,64.47,64.51,64.38,64.5,130496.0,54.6377,54.6716,54.5615,54.6632,130496.0
2015-12-02 10:15:00,64.51,64.51,64.46,64.5,67711.0,54.6716,54.6716,54.6293,54.6632,67711.0
2015-12-02 10:20:00,64.5,64.85,64.49,64.75,178139.0,54.6632,54.9598,54.6547,54.875,178139.0
2015-12-02 10:25:00,64.74,64.75,64.7,64.73,99162.0,54.8666,54.875,54.8327,54.8581,99162.0
2015-12-02 10:30:00,64.72,64.76,64.67,64.72,102462.0,54.8496,54.8835,54.8072,54.8496,102462.0
2015-12-02 10:35:00,64.73,64.73,64.62,64.64,83945.0,54.8581,54.8581,54.7649,54.7818,83945.0
2015-12-02 10:40:00,64.64,64.73,64.63,64.73,79623.0,54.7818,54.8581,54.7733,54.8581,79623.0
2015-12-02 10:45:00,64.73,64.8,64.69,64.73,120909.0,54.8581,54.9174,54.8242,54.8581,120909.0
2015-12-02 10:50:00,64.73,64.82,64.72,64.82,124879.0,54.8581,54.9344,54.8496,54.9344,124879.0
2015-12-02 10:55:00,64.82,64.99,64.79,64.99,76311.0,54.9344,55.0784,54.9089,55.0784,76311.0
2015-12-02 11:00:00,64.98,65.13,64.87,65.12,122741.0,55.07,55.1971,54.9767,55.1886,122741.0
2015-12-02 11:05:00,65.12,65.13,65.0,65.1,56638.0,55.1886,55.1971,55.0869,55.1717,56638.0
2015-12-02 11:10:00,65.1,65.11,65.05,65.09,49484.0,55.1717,55.1801,55.1293,55.1632,49484.0
2015-12-02 11:15:00,65.1,65.11,65.03,65.1,54459.0,55.1717,55.1801,55.1123,55.1717,54459.0
2015-12-02 11:20:00,65.1,65.27,65.08,65.27,72838.0,55.1717,55.3157,55.1547,55.3157,72838.0
2015-12-02 11:25:00,65.26,65.46,65.25,65.46,209182.0,55.3073,55.4768,55.2988,55.4768,209182.0
2015-12-02 11:30:00,65.45,65.57,65.31,65.51,121233.0,55.4683,55.57,55.3496,55.5191,121233.0
2015-12-02 11:35:00,65.51,65.66,65.5,65.52,200316.0,55.5191,55.6463,55.5107,55.5276,200316.0
2015-12-02 11:40:00,65.51,65.78,65.48,65.72,72762.0,55.5191,55.748,55.4937,55.6971,72762.0
2015-12-02 11:45:00,65.73,65.73,65.54,65.55,53686.0,55.7056,55.7056,55.5446,55.553,53686.0
2015-12-02 11:50:00,65.55,65.96,65.55,65.81,86082.0,55.553,55.9005,55.553,55.7734,86082.0
2015-12-02 11:55:00,65.8,65.92,65.72,65.8,112694.0,55.7649,55.8666,55.6971,55.7649,112694.0
2015-12-02 12:00:00,65.78,65.95,65.78,65.86,84560.0,55.748,55.892,55.748,55.8158,84560.0
2015-12-02 12:05:00,65.84,65.95,65.78,65.9,56791.0,55.7988,55.892,55.748,55.8496,56791.0
2015-12-02 12:10:00,65.89,65.91,65.63,65.75,109432.0,55.8412,55.8581,55.6208,55.7225,109432.0
2015-12-02 12:15:00,65.75,65.76,65.65,65.68,30822.0,55.7225,55.731,55.6378,55.6632,30822.0
2015-12-02 12:20:00,65.67,65.67,65.54,65.55,35452.0,55.6547,55.6547,55.5446,55.553,35452.0
2015-12-02 12:25:00,65.55,65.72,65.54,65.68,20470.0,55.553,55.6971,55.5446,55.6632,20470.0
2015-12-02 12:30:00,65.67,65.76,65.6,65.75,24828.0,55.6547,55.731,55.5954,55.7225,24828.0
2015-12-02 12:35:00,65.73,65.73,65.6,65.67,23087.0,55.7056,55.7056,55.5954,55.6547,23087.0
2015-12-02 12:40:00,65.66,65.67,65.6,65.66,16083.0,55.6463,55.6547,55.5954,55.6463,16083.0
2015-12-02 12:45:00,65.66,65.75,65.66,65.69,15919.0,55.6463,55.7225,55.6463,55.6717,15919.0
2015-12-02 12:50:00,65.66,65.66,65.55,65.58,21840.0,55.6463,55.6463,55.553,55.5785,21840.0
2015-12-02 12:55:00,65.58,65.58,65.48,65.5,26226.0,55.5785,55.5785,55.4937,55.5107,26226.0
2015-12-02 13:00:00,65.48,65.55,65.46,65.48,20955.0,55.4937,55.553,55.4768,55.4937,20955.0
2015-12-02 13:05:00,65.48,65.59,65.47,65.59,20373.0,55.4937,55.5869,55.4852,55.5869,20373.0
2015-12-02 13:10:00,65.59,65.59,65.47,65.5,12375.0,55.5869,55.5869,55.4852,55.5107,12375.0
2015-12-02 13:15:00,65.48,65.52,65.42,65.42,31968.0,55.4937,55.5276,55.4429,55.4429,31968.0
2015-12-02 13:20:00,65.41,65.47,65.4,65.42,14279.0,55.4344,55.4852,55.4259,55.4429,14279.0
2015-12-02 13:25:00,65.43,65.45,65.37,65.4,20924.0,55.4513,55.4683,55.4005,55.4259,20924.0
2015-12-02 13:30:00,65.39,65.42,65.38,65.41,16654.0,55.4174,55.4429,55.409,55.4344,16654.0
2015-12-02 13:35:00,65.42,65.43,65.4,65.42,25962.0,55.4429,55.4513,55.4259,55.4429,25962.0
2015-12-02 13:40:00,65.41,65.41,65.28,65.29,112394.0,55.4344,55.4344,55.3242,55.3327,112394.0
2015-12-02 13:45:00,65.29,65.34,65.22,65.28,23073.0,55.3327,55.3751,55.2734,55.3242,23073.0
2015-12-02 13:50:00,65.29,65.3,65.14,65.14,19285.0,55.3327,55.3412,55.2056,55.2056,19285.0
2015-12-02 13:55:00,65.14,65.21,65.14,65.17,16832.0,55.2056,55.2649,55.2056,55.231,16832.0
2015-12-02 14:00:00,65.18,65.23,65.11,65.21,31970.0,55.2395,55.2818,55.1801,55.2649,31970.0
2015-12-02 14:05:00,65.21,65.26,65.19,65.24,15272.0,55.2649,55.3073,55.2479,55.2903,15272.0
2015-12-02 14:10:00,65.24,65.26,65.19,65.22,38103.0,55.2903,55.3073,55.2479,55.2734,38103.0
2015-12-02 14:15:00,65.22,65.22,65.11,65.14,19873.0,55.2734,55.2734,55.1801,55.2056,19873.0
2015-12-02 14:20:00,65.14,65.23,65.05,65.08,105359.0,55.2056,55.2818,55.1293,55.1547,105359.0
2015-12-02 14:25:00,65.08,65.1,65.0,65.06,29426.0,55.1547,55.1717,55.0869,55.1378,29426.0
2015-12-02 14:30:00,65.06,65.1,65.0,65.03,65146.0,55.1378,55.1717,55.0869,55.1123,65146.0
2015-12-02 14:35:00,65.02,65.03,64.91,64.91,99430.0,55.1039,55.1123,55.0106,55.0106,99430.0
2015-12-02 14:40:00,64.92,64.95,64.89,64.92,40443.0,55.0191,55.0445,54.9937,55.0191,40443.0
2015-12-02 14:45:00,64.91,64.95,64.69,64.95,49084.0,55.0106,55.0445,54.8242,55.0445,49084.0
2015-12-02 14:50:00,64.94,64.95,64.84,64.85,40329.0,55.0361,55.0445,54.9513,54.9598,40329.0
2015-12-02 14:55:00,64.85,64.85,64.62,64.64,82424.0,54.9598,54.9598,54.7649,54.7818,82424.0
2015-12-02 15:00:00,64.66,64.76,64.62,64.75,78850.0,54.7988,54.8835,54.7649,54.875,78850.0
2015-12-02 15:05:00,64.76,64.76,64.65,64.65,52119.0,54.8835,54.8835,54.7903,54.7903,52119.0
2015-12-02 15:10:00,64.65,64.86,64.62,64.86,68154.0,54.7903,54.9683,54.7649,54.9683,68154.0
2015-12-02 15:15:00,64.86,64.86,64.79,64.82,45701.0,54.9683,54.9683,54.9089,54.9344,45701.0
2015-12-02 15:20:00,64.82,64.82,64.73,64.75,39690.0,54.9344,54.9344,54.8581,54.875,39690.0
2015-12-02 15:25:00,64.75,64.8,64.7,64.7,49014.0,54.875,54.9174,54.8327,54.8327,49014.0
2015-12-02 15:30:00,64.71,64.75,64.65,64.75,47428.0,54.8411,54.875,54.7903,54.875,47428.0
2015-12-02 15:35:00,64.75,64.76,64.66,64.66,53744.0,54.875,54.8835,54.7988,54.7988,53744.0
2015-12-02 15:40:00,64.67,64.71,64.6,64.61,78549.0,54.8072,54.8411,54.7479,54.7564,78549.0
2015-12-02 15:45:00,64.62,64.8,64.61,64.79,150695.0,54.7649,54.9174,54.7564,54.9089,150695.0
2015-12-02 15:50:00,64.78,64.94,64.77,64.94,199310.0,54.9005,55.0361,54.892,55.0361,199310.0
2015-12-02 15:55:00,64.94,65.03,64.9,64.96,384874.0,55.0361,55.1123,55.0022,55.053,384874.0
2015-12-03 09:30:00,65.18,65.26,64.9,64.91,37472.0,55.2395,55.3073,55.0022,55.0106,37472.0
2015-12-03 09:35:00,64.96,65.2,64.79,64.89,89844.0,55.053,55.2564,54.9089,54.9937,89844.0
2015-12-03 09:40:00,64.95,64.97,64.67,64.83,17763.0,55.0445,55.0615,54.8072,54.9428,17763.0
2015-12-03 09:45:00,64.87,64.96,64.65,64.65,17198.0,54.9767,55.053,54.7903,54.7903,17198.0
2015-12-03 09:50:00,64.65,64.77,64.63,64.71,20185.0,54.7903,54.892,54.7733,54.8411,20185.0
2015-12-03 09:55:00,64.68,64.75,64.58,64.68,18699.0,54.8157,54.875,54.731,54.8157,18699.0
2015-12-03 10:00:00,64.69,64.75,64.44,64.44,19646.0,54.8242,54.875,54.6123,54.6123,19646.0
2015-12-03 10:05:00,64.48,64.54,64.34,64.34,19903.0,54.6462,54.6971,54.5276,54.5276,19903.0
2015-12-03 10:10:00,64.37,64.65,64.3,64.65,22296.0,54.553,54.7903,54.4937,54.7903,22296.0
2015-12-03 10:15:00,64.64,64.74,64.62,64.67,31928.0,54.7818,54.8666,54.7649,54.8072,31928.0
2015-12-03 10:20:00,64.68,64.68,64.51,64.65,38551.0,54.8157,54.8157,54.6716,54.7903,38551.0
2015-12-03 10:25:00,64.66,64.75,64.65,64.73,49123.0,54.7988,54.875,54.7903,54.8581,49123.0
2015-12-03 10:30:00,64.72,64.8,64.68,64.77,24007.0,54.8496,54.9174,54.8157,54.892,24007.0
2015-12-03 10:35:00,64.76,64.76,64.66,64.67,14766.0,54.8835,54.8835,54.7988,54.8072,14766.0
2015-12-03 10:40:00,64.67,64.69,64.6,64.67,26101.0,54.8072,54.8242,54.7479,54.8072,26101.0
2015-12-03 10:45:00,64.67,64.79,64.67,64.79,18063.0,54.8072,54.9089,54.8072,54.9089,18063.0
2015-12-03 10:50:00,64.78,64.8,64.74,64.74,21551.0,54.9005,54.9174,54.8666,54.8666,21551.0
2015-12-03 10:55:00,64.74,64.92,64.72,64.86,27291.0,54.8666,55.0191,54.8496,54.9683,27291.0
2015-12-03 11:00:00,64.86,64.88,64.76,64.84,29146.0,54.9683,54.9852,54.8835,54.9513,29146.0
2015-12-03 11:05:00,64.85,64.9,64.81,64.87,22819.0,54.9598,55.0022,54.9259,54.9767,22819.0
2015-12-03 11:10:00,64.88,64.93,64.86,64.9,14720.0,54.9852,55.0276,54.9683,55.0022,14720.0
2015-12-03 11:15:00,64.91,64.98,64.91,64.93,32201.0,55.0106,55.07,55.0106,55.0276,32201.0
2015-12-03 11:20:00,64.93,64.93,64.81,64.84,25391.0,55.0276,55.0276,54.9259,54.9513,25391.0
2015-12-03 11:25:00,64.85,64.94,64.85,64.94,27928.0,54.9598,55.0361,54.9598,55.0361,27928.0
2015-12-03 11:30:00,64.95,64.97,64.89,64.94,82572.0,55.0445,55.0615,54.9937,55.0361,82572.0
2015-12-03 11:35:00,64.94,65.01,64.91,64.97,44998.0,55.0361,55.0954,55.0106,55.0615,44998.0
2015-12-03 11:40:00,64.97,65.05,64.91,64.91,105689.0,55.0615,55.1293,55.0106,55.0106,105689.0
2015-12-03 11:45:00,64.9,64.97,64.9,64.96,16651.0,55.0022,55.0615,55.0022,55.053,16651.0
2015-12-03 11:50:00,64.96,65.0,64.92,64.96,20182.0,55.053,55.0869,55.0191,55.053,20182.0
2015-12-03 11:55:00,64.96,65.01,64.95,64.98,17320.0,55.053,55.0954,55.0445,55.07,17320.0
2015-12-03 12:00:00,64.97,65.02,64.95,64.95,62927.0,55.0615,55.1039,55.0445,55.0445,62927.0
2015-12-03 12:05:00,64.97,64.99,64.91,64.91,26918.0,55.0615,55.0784,55.0106,55.0106,26918.0
2015-12-03 12:10:00,64.91,64.91,64.88,64.91,64123.0,55.0106,55.0106,54.9852,55.0106,64123.0
2015-12-03 12:15:00,64.9,65.01,64.89,64.92,40485.0,55.0022,55.0954,54.9937,55.0191,40485.0
2015-12-03 12:20:00,64.92,64.95,64.79,64.79,58950.0,55.0191,55.0445,54.9089,54.9089,58950.0
2015-12-03 12:25:00,64.79,64.83,64.66,64.72,26054.0,54.9089,54.9428,54.7988,54.8496,26054.0
2015-12-03 12:30:00,64.71,64.75,64.7,64.73,21159.0,54.8411,54.875,54.8327,54.8581,21159.0
2015-12-03 12:35:00,64.71,64.76,64.67,64.75,66448.0,54.8411,54.8835,54.8072,54.875,66448.0
2015-12-03 12:40:00,64.74,64.75,64.68,64.73,24243.0,54.8666,54.875,54.8157,54.8581,24243.0
2015-12-03 12:45:00,64.73,64.78,64.69,64.71,23191.0,54.8581,54.9005,54.8242,54.8411,23191.0
2015-12-03 12:50:00,64.71,64.72,64.6,64.63,48241.0,54.8411,54.8496,54.7479,54.7733,48241.0
2015-12-03 12:55:00,64.63,64.63,64.45,64.47,13793.0,54.7733,54.7733,54.6208,54.6377,13793.0
2015-12-03 13:00:00,64.47,64.54,64.39,64.43,25119.0,54.6377,54.6971,54.5699,54.6038,25119.0
2015-12-03 13:05:00,64.43,64.44,64.31,64.33,12801.0,54.6038,54.6123,54.5021,54.5191,12801.0
2015-12-03 13:10:00,64.32,64.39,64.31,64.34,72135.0,54.5106,54.5699,54.5021,54.5276,72135.0
2015-12-03 13:15:00,64.32,64.38,64.3,64.35,20597.0,54.5106,54.5615,54.4937,54.536,20597.0
2015-12-03 13:20:00,64.35,64.41,64.3,64.41,13754.0,54.536,54.5869,54.4937,54.5869,13754.0
2015-12-03 13:25:00,64.4,64.46,64.39,64.41,16473.0,54.5784,54.6293,54.5699,54.5869,16473.0
2015-12-03 13:30:00,64.42,64.42,64.32,64.32,12031.0,54.5954,54.5954,54.5106,54.5106,12031.0
2015-12-03 13:35:00,64.32,64.32,64.21,64.23,18848.0,54.5106,54.5106,54.4174,54.4343,18848.0
2015-12-03 13:40:00,64.24,64.26,64.19,64.22,10386.0,54.4428,54.4598,54.4004,54.4259,10386.0
2015-12-03 13:45:00,64.21,64.21,64.06,64.06,9249.0,54.4174,54.4174,54.2903,54.2903,9249.0
2015-12-03 13:50:00,64.05,64.06,63.92,63.96,25681.0,54.2818,54.2903,54.1716,54.2055,25681.0
2015-12-03 13:55:00,63.96,63.96,63.84,63.84,23368.0,54.2055,54.2055,54.1038,54.1038,23368.0
2015-12-03 14:00:00,63.84,63.96,63.84,63.9,33230.0,54.1038,54.2055,54.1038,54.1547,33230.0
2015-12-03 14:05:00,63.91,63.98,63.86,63.95,78736.0,54.1631,54.2225,54.1208,54.197,78736.0
2015-12-03 14:10:00,63.96,64.05,63.9,64.04,54622.0,54.2055,54.2818,54.1547,54.2733,54622.0
2015-12-03 14:15:00,64.03,64.03,63.98,63.98,40394.0,54.2648,54.2648,54.2225,54.2225,40394.0
2015-12-03 14:20:00,63.95,64.03,63.9,63.97,34164.0,54.197,54.2648,54.1547,54.214,34164.0
2015-12-03 14:25:00,63.98,63.98,63.81,63.83,81955.0,54.2225,54.2225,54.0784,54.0953,81955.0
2015-12-03 14:30:00,63.84,63.85,63.67,63.83,76933.0,54.1038,54.1123,53.9597,54.0953,76933.0
2015-12-03 14:35:00,63.83,63.83,63.64,63.67,57849.0,54.0953,54.0953,53.9343,53.9597,57849.0
2015-12-03 14:40:00,63.67,63.79,63.61,63.7,78202.0,53.9597,54.0614,53.9089,53.9852,78202.0
2015-12-03 14:45:00,63.69,63.72,63.64,63.72,16822.0,53.9767,54.0021,53.9343,54.0021,16822.0
2015-12-03 14:50:00,63.72,63.86,63.68,63.86,26265.0,54.0021,54.1208,53.9682,54.1208,26265.0
2015-12-03 14:55:00,63.85,63.87,63.75,63.79,84733.0,54.1123,54.1292,54.0275,54.0614,84733.0
2015-12-03 15:00:00,63.78,63.83,63.73,63.8,28902.0,54.053,54.0953,54.0106,54.0699,28902.0
2015-12-03 15:05:00,63.8,63.85,63.77,63.83,58759.0,54.0699,54.1123,54.0445,54.0953,58759.0
2015-12-03 15:10:00,63.81,63.87,63.77,63.78,116541.0,54.0784,54.1292,54.0445,54.053,116541.0
2015-12-03 15:15:00,63.78,63.81,63.72,63.8,82036.0,54.053,54.0784,54.0021,54.0699,82036.0
2015-12-03 15:20:00,63.8,63.96,63.79,63.92,75110.0,54.0699,54.2055,54.0614,54.1716,75110.0
2015-12-03 15:25:00,63.92,63.93,63.84,63.91,91380.0,54.1716,54.1801,54.1038,54.1631,91380.0
2015-12-03 15:30:00,63.91,63.93,63.81,63.86,200292.0,54.1631,54.1801,54.0784,54.1208,200292.0
2015-12-03 15:35:00,63.85,64.0,63.83,63.98,74989.0,54.1123,54.2394,54.0953,54.2225,74989.0
2015-12-03 15:40:00,63.98,63.98,63.88,63.94,131923.0,54.2225,54.2225,54.1377,54.1886,131923.0
2015-12-03 15:45:00,63.94,64.01,63.84,63.97,141324.0,54.1886,54.2479,54.1038,54.214,141324.0
2015-12-03 15:50:00,63.98,64.09,63.93,64.08,109777.0,54.2225,54.3157,54.1801,54.3072,109777.0
2015-12-03 15:55:00,64.08,64.11,63.99,64.05,239396.0,54.3072,54.3326,54.2309,54.2818,239396.0
2015-12-04 09:30:00,64.33,65.24,64.02,65.02,160341.0,54.5191,55.2903,54.2564,55.1039,160341.0
2015-12-04 09:35:00,65.06,65.07,64.67,64.73,95953.0,55.1378,55.1462,54.8072,54.8581,95953.0
2015-12-04 09:40:00,64.76,65.2,64.74,65.19,66952.0,54.8835,55.2564,54.8666,55.2479,66952.0
2015-12-04 09:45:00,65.2,65.3,65.04,65.17,57577.0,55.2564,55.3412,55.1208,55.231,57577.0
2015-12-04 09:50:00,65.15,65.24,64.98,65.01,88500.0,55.214,55.2903,55.07,55.0954,88500.0
2015-12-04 09:55:00,65.02,65.09,64.97,65.01,30148.0,55.1039,55.1632,55.0615,55.0954,30148.0
2015-12-04 10:00:00,65.03,65.06,64.87,64.89,30219.0,55.1123,55.1378,54.9767,54.9937,30219.0
2015-12-04 10:05:00,64.89,64.89,64.7,64.8,30669.0,54.9937,54.9937,54.8327,54.9174,30669.0
2015-12-04 10:10:00,64.81,64.98,64.81,64.92,30235.0,54.9259,55.07,54.9259,55.0191,30235.0
2015-12-04 10:15:00,64.92,64.92,64.81,64.87,71989.0,55.0191,55.0191,54.9259,54.9767,71989.0
2015-12-04 10:20:00,64.86,64.86,64.78,64.84,47170.0,54.9683,54.9683,54.9005,54.9513,47170.0
2015-12-04 10:25:00,64.85,64.99,64.83,64.97,62121.0,54.9598,55.0784,54.9428,55.0615,62121.0
2015-12-04 10:30:00,64.97,64.98,64.87,64.92,33214.0,55.0615,55.07,54.9767,55.0191,33214.0
2015-12-04 10:35:00,64.94,65.0,64.91,64.96,54161.0,55.0361,55.0869,55.0106,55.053,54161.0
2015-12-04 10:40:00,64.97,64.98,64.89,64.92,33600.0,55.0615,55.07,54.9937,55.0191,33600.0
2015-12-04 10:45:00,64.92,65.01,64.87,64.99,37738.0,55.0191,55.0954,54.9767,55.0784,37738.0
2015-12-04 10:50:00,64.99,65.17,64.98,65.0,47085.0,55.0784,55.231,55.07,55.0869,47085.0
2015-12-04 10:55:00,65.01,65.03,64.96,65.01,49720.0,55.0954,55.1123,55.053,55.0954,49720.0
2015-12-04 11:00:00,65.0,65.02,64.96,64.99,18686.0,55.0869,55.1039,55.053,55.0784,18686.0
2015-12-04 11:05:00,65.0,65.04,64.92,64.95,16961.0,55.0869,55.1208,55.0191,55.0445,16961.0
2015-12-04 11:10:00,64.95,64.97,64.9,64.91,25733.0,55.0445,55.0615,55.0022,55.0106,25733.0
2015-12-04 11:15:00,64.92,64.95,64.9,64.95,16068.0,55.0191,55.0445,55.0022,55.0445,16068.0
2015-12-04 11:20:00,64.94,64.95,64.9,64.93,9012.0,55.0361,55.0445,55.0022,55.0276,9012.0
2015-12-04 11:25:00,64.93,64.94,64.89,64.9,16446.0,55.0276,55.0361,54.9937,55.0022,16446.0
2015-12-04 11:30:00,64.9,64.97,64.89,64.97,16271.0,55.0022,55.0615,54.9937,55.0615,16271.0
2015-12-04 11:35:00,64.98,65.1,64.98,65.06,22716.0,55.07,55.1717,55.07,55.1378,22716.0
2015-12-04 11:40:00,65.06,65.11,65.03,65.05,21292.0,55.1378,55.1801,55.1123,55.1293,21292.0
2015-12-04 11:45:00,65.06,65.06,64.94,64.95,19248.0,55.1378,55.1378,55.0361,55.0445,19248.0
2015-12-04 11:50:00,64.95,65.0,64.95,64.95,15128.0,55.0445,55.0869,55.0445,55.0445,15128.0
2015-12-04 11:55:00,64.95,64.99,64.92,64.98,17750.0,55.0445,55.0784,55.0191,55.07,17750.0
2015-12-04 12:00:00,64.98,64.98,64.84,64.87,26962.0,55.07,55.07,54.9513,54.9767,26962.0
2015-12-04 12:05:00,64.87,64.98,64.87,64.96,18659.0,54.9767,55.07,54.9767,55.053,18659.0
2015-12-04 12:10:00,64.97,64.97,64.88,64.92,21537.0,55.0615,55.0615,54.9852,55.0191,21537.0
2015-12-04 12:15:00,64.92,64.96,64.9,64.93,43694.0,55.0191,55.053,55.0022,55.0276,43694.0
2015-12-04 12:20:00,64.94,64.94,64.84,64.88,10922.0,55.0361,55.0361,54.9513,54.9852,10922.0
2015-12-04 12:25:00,64.87,64.87,64.7,64.73,15763.0,54.9767,54.9767,54.8327,54.8581,15763.0
2015-12-04 12:30:00,64.72,64.82,64.72,64.81,22612.0,54.8496,54.9344,54.8496,54.9259,22612.0
2015-12-04 12:35:00,64.82,64.87,64.79,64.81,26893.0,54.9344,54.9767,54.9089,54.9259,26893.0
2015-12-04 12:40:00,64.82,64.85,64.8,64.83,25256.0,54.9344,54.9598,54.9174,54.9428,25256.0
2015-12-04 12:45:00,64.83,64.87,64.83,64.86,17568.0,54.9428,54.9767,54.9428,54.9683,17568.0
2015-12-04 12:50:00,64.86,64.86,64.77,64.79,31002.0,54.9683,54.9683,54.892,54.9089,31002.0
2015-12-04 12:55:00,64.79,64.83,64.76,64.77,47560.0,54.9089,54.9428,54.8835,54.892,47560.0
2015-12-04 13:00:00,64.78,64.98,64.77,64.9,32613.0,54.9005,55.07,54.892,55.0022,32613.0
2015-12-04 13:05:00,64.9,64.96,64.89,64.95,56671.0,55.0022,55.053,54.9937,55.0445,56671.0
2015-12-04 13:10:00,64.94,64.95,64.84,64.92,34024.0,55.0361,55.0445,54.9513,55.0191,34024.0
2015-12-04 13:15:00,64.92,64.92,64.87,64.9,26110.0,55.0191,55.0191,54.9767,55.0022,26110.0
2015-12-04 13:20:00,64.89,64.9,64.81,64.81,31798.0,54.9937,55.0022,54.9259,54.9259,31798.0
2015-12-04 13:25:00,64.82,64.88,64.79,64.8,24466.0,54.9344,54.9852,54.9089,54.9174,24466.0
2015-12-04 13:30:00,64.8,64.86,64.79,64.83,23753.0,54.9174,54.9683,54.9089,54.9428,23753.0
2015-12-04 13:35:00,64.81,64.84,64.81,64.83,6652.0,54.9259,54.9513,54.9259,54.9428,6652.0
2015-12-04 13:40:00,64.85,64.85,64.74,64.82,17278.0,54.9598,54.9598,54.8666,54.9344,17278.0
2015-12-04 13:45:00,64.82,64.82,64.73,64.8,29328.0,54.9344,54.9344,54.8581,54.9174,29328.0
2015-12-04 13:50:00,64.8,64.85,64.8,64.85,16795.0,54.9174,54.9598,54.9174,54.9598,16795.0
2015-12-04 13:55:00,64.86,64.92,64.86,64.87,7461.0,54.9683,55.0191,54.9683,54.9767,7461.0
2015-12-04 14:00:00,64.88,64.91,64.87,64.9,7355.0,54.9852,55.0106,54.9767,55.0022,7355.0
2015-12-04 14:05:00,64.89,64.97,64.88,64.9,17600.0,54.9937,55.0615,54.9852,55.0022,17600.0
2015-12-04 14:10:00,64.9,64.91,64.88,64.89,7110.0,55.0022,55.0106,54.9852,54.9937,7110.0
2015-12-04 14:15:00,64.89,64.89,64.78,64.8,10075.0,54.9937,54.9937,54.9005,54.9174,10075.0
2015-12-04 14:20:00,64.8,64.84,64.8,64.83,4940.0,54.9174,54.9513,54.9174,54.9428,4940.0
2015-12-04 14:25:00,64.83,64.94,64.83,64.92,33396.0,54.9428,55.0361,54.9428,55.0191,33396.0
2015-12-04 14:30:00,64.92,64.93,64.89,64.9,7985.0,55.0191,55.0276,54.9937,55.0022,7985.0
2015-12-04 14:35:00,64.91,64.93,64.89,64.91,15300.0,55.0106,55.0276,54.9937,55.0106,15300.0
2015-12-04 14:40:00,64.91,64.92,64.87,64.91,14845.0,55.0106,55.0191,54.9767,55.0106,14845.0
2015-12-04 14:45:00,64.9,64.98,64.86,64.98,16860.0,55.0022,55.07,54.9683,55.07,16860.0
2015-12-04 14:50:00,64.97,65.08,64.92,65.04,49175.0,55.0615,55.1547,55.0191,55.1208,49175.0
2015-12-04 14:55:00,65.06,65.18,65.06,65.14,17375.0,55.1378,55.2395,55.1378,55.2056,17375.0
2015-12-04 15:00:00,65.13,65.14,65.07,65.13,20323.0,55.1971,55.2056,55.1462,55.1971,20323.0
2015-12-04 15:05:00,65.14,65.22,65.1,65.19,41203.0,55.2056,55.2734,55.1717,55.2479,41203.0
2015-12-04 15:10:00,65.2,65.2,65.13,65.15,34410.0,55.2564,55.2564,55.1971,55.214,34410.0
2015-12-04 15:15:00,65.16,65.17,65.09,65.12,20653.0,55.2225,55.231,55.1632,55.1886,20653.0
2015-12-04 15:20:00,65.11,65.12,65.03,65.08,14090.0,55.1801,55.1886,55.1123,55.1547,14090.0
2015-12-04 15:25:00,65.07,65.1,65.06,65.1,23043.0,55.1462,55.1717,55.1378,55.1717,23043.0
2015-12-04 15:30:00,65.1,65.1,65.04,65.08,21103.0,55.1717,55.1717,55.1208,55.1547,21103.0
2015-12-04 15:35:00,65.08,65.09,64.99,65.04,28223.0,55.1547,55.1632,55.0784,55.1208,28223.0
2015-12-04 15:40:00,65.04,65.15,65.01,65.15,30471.0,55.1208,55.214,55.0954,55.214,30471.0
2015-12-04 15:45:00,65.16,65.18,65.01,65.09,49369.0,55.2225,55.2395,55.0954,55.1632,49369.0
2015-12-04 15:50:00,65.09,65.14,64.93,64.96,104403.0,55.1632,55.2056,55.0276,55.053,104403.0
2015-12-04 15:55:00,64.97,65.04,64.94,65.03,122584.0,55.0615,55.1208,55.0361,55.1123,122584.0
2015-12-07 09:30:00,64.81,65.0,64.63,64.9,21609.0,54.9259,55.0869,54.7733,55.0022,21609.0
2015-12-07 09:35:00,64.88,64.93,64.63,64.8,39386.0,54.9852,55.0276,54.7733,54.9174,39386.0
2015-12-07 09:40:00,64.79,64.88,64.66,64.7,19197.0,54.9089,54.9852,54.7988,54.8327,19197.0
2015-12-07 09:45:00,64.68,64.7,64.58,64.59,20877.0,54.8157,54.8327,54.731,54.7394,20877.0
2015-12-07 09:50:00,64.58,64.6,64.47,64.5,14197.0,54.731,54.7479,54.6377,54.6632,14197.0
2015-12-07 09:55:00,64.5,64.63,64.5,64.56,8581.0,54.6632,54.7733,54.6632,54.714,8581.0
2015-12-07 10:00:00,64.55,64.68,64.51,64.6,21065.0,54.7055,54.8157,54.6716,54.7479,21065.0
2015-12-07 10:05:00,64.59,64.61,64.51,64.54,10297.0,54.7394,54.7564,54.6716,54.6971,10297.0
2015-12-07 10:10:00,64.53,64.53,64.39,64.39,10408.0,54.6886,54.6886,54.5699,54.5699,10408.0
2015-12-07 10:15:00,64.39,64.42,64.34,64.37,12832.0,54.5699,54.5954,54.5276,54.553,12832.0
2015-12-07 10:20:00,64.37,64.39,64.33,64.38,13057.0,54.553,54.5699,54.5191,54.5615,13057.0
2015-12-07 10:25:00,64.38,64.43,64.34,64.39,31449.0,54.5615,54.6038,54.5276,54.5699,31449.0
2015-12-07 10:30:00,64.39,64.44,64.33,64.33,31896.0,54.5699,54.6123,54.5191,54.5191,31896.0
2015-12-07 10:35:00,64.32,64.43,64.29,64.39,29710.0,54.5106,54.6038,54.4852,54.5699,29710.0
2015-12-07 10:40:00,64.39,64.4,64.19,64.23,77472.0,54.5699,54.5784,54.4004,54.4343,77472.0
2015-12-07 10:45:00,64.24,64.26,63.94,63.99,78500.0,54.4428,54.4598,54.1886,54.2309,78500.0
2015-12-07 10:50:00,63.99,64.03,63.9,63.91,11649.0,54.2309,54.2648,54.1547,54.1631,11649.0
2015-12-07 10:55:00,63.91,64.0,63.9,63.99,11767.0,54.1631,54.2394,54.1547,54.2309,11767.0
2015-12-07 11:00:00,64.0,64.01,63.89,63.96,28296.0,54.2394,54.2479,54.1462,54.2055,28296.0
2015-12-07 11:05:00,63.97,63.99,63.86,63.99,13224.0,54.214,54.2309,54.1208,54.2309,13224.0
2015-12-07 11:10:00,63.99,63.99,63.86,63.86,7197.0,54.2309,54.2309,54.1208,54.1208,7197.0
2015-12-07 11:15:00,63.85,63.87,63.75,63.75,23336.0,54.1123,54.1292,54.0275,54.0275,23336.0
2015-12-07 11:20:00,63.73,63.85,63.68,63.83,28968.0,54.0106,54.1123,53.9682,54.0953,28968.0
2015-12-07 11:25:00,63.81,63.83,63.7,63.72,5750.0,54.0784,54.0953,53.9852,54.0021,5750.0
2015-12-07 11:30:00,63.74,63.84,63.74,63.83,5617.0,54.0191,54.1038,54.0191,54.0953,5617.0
2015-12-07 11:35:00,63.82,63.93,63.77,63.93,28866.0,54.0869,54.1801,54.0445,54.1801,28866.0
2015-12-07 11:40:00,63.94,63.98,63.87,63.87,14441.0,54.1886,54.2225,54.1292,54.1292,14441.0
2015-12-07 11:45:00,63.88,63.91,63.84,63.88,4119.0,54.1377,54.1631,54.1038,54.1377,4119.0
2015-12-07 11:50:00,63.87,64.0,63.87,63.98,14422.0,54.1292,54.2394,54.1292,54.2225,14422.0
2015-12-07 11:55:00,63.98,64.0,63.92,63.95,12266.0,54.2225,54.2394,54.1716,54.197,12266.0
2015-12-07 12:00:00,63.94,63.99,63.91,63.92,18162.0,54.1886,54.2309,54.1631,54.1716,18162.0
2015-12-07 12:05:00,63.91,63.91,63.67,63.67,14643.0,54.1631,54.1631,53.9597,53.9597,14643.0
2015-12-07 12:10:00,63.66,63.71,63.65,63.71,7125.0,53.9513,53.9936,53.9428,53.9936,7125.0
2015-12-07 12:15:00,63.71,63.76,63.7,63.73,7796.0,53.9936,54.036,53.9852,54.0106,7796.0
2015-12-07 12:20:00,63.75,63.79,63.66,63.72,14346.0,54.0275,54.0614,53.9513,54.0021,14346.0
2015-12-07 12:25:00,63.72,63.73,63.64,63.66,21348.0,54.0021,54.0106,53.9343,53.9513,21348.0
2015-12-07 12:30:00,63.66,63.67,63.54,63.59,29553.0,53.9513,53.9597,53.8496,53.8919,29553.0
2015-12-07 12:35:00,63.59,63.61,63.47,63.49,28722.0,53.8919,53.9089,53.7902,53.8072,28722.0
2015-12-07 12:40:00,63.48,63.66,63.47,63.62,42976.0,53.7987,53.9513,53.7902,53.9174,42976.0
2015-12-07 12:45:00,63.6,63.66,63.56,63.62,19599.0,53.9004,53.9513,53.8665,53.9174,19599.0
2015-12-07 12:50:00,63.62,63.67,63.58,63.67,20775.0,53.9174,53.9597,53.8835,53.9597,20775.0
2015-12-07 12:55:00,63.68,63.76,63.59,63.61,51517.0,53.9682,54.036,53.8919,53.9089,51517.0
2015-12-07 13:00:00,63.61,63.62,63.47,63.47,11135.0,53.9089,53.9174,53.7902,53.7902,11135.0
2015-12-07 13:05:00,63.46,63.69,63.43,63.67,6600.0,53.7818,53.9767,53.7563,53.9597,6600.0
2015-12-07 13:10:00,63.67,63.69,63.49,63.49,12026.0,53.9597,53.9767,53.8072,53.8072,12026.0
2015-12-07 13:15:00,63.5,63.55,63.49,63.55,3905.0,53.8157,53.858,53.8072,53.858,3905.0
2015-12-07 13:20:00,63.56,63.58,63.45,63.48,16387.0,53.8665,53.8835,53.7733,53.7987,16387.0
2015-12-07 13:25:00,63.47,63.52,63.43,63.5,8140.0,53.7902,53.8326,53.7563,53.8157,8140.0
2015-12-07 13:30:00,63.5,63.52,63.44,63.44,7937.0,53.8157,53.8326,53.7648,53.7648,7937.0
2015-12-07 13:35:00,63.45,63.55,63.44,63.54,18313.0,53.7733,53.858,53.7648,53.8496,18313.0
2015-12-07 13:40:00,63.52,63.58,63.51,63.58,16633.0,53.8326,53.8835,53.8241,53.8835,16633.0
2015-12-07 13:45:00,63.6,63.61,63.42,63.42,36967.0,53.9004,53.9089,53.7479,53.7479,36967.0
2015-12-07 13:50:00,63.41,63.46,63.39,63.41,6850.0,53.7394,53.7818,53.7224,53.7394,6850.0
2015-12-07 13:55:00,63.39,63.48,63.36,63.48,6603.0,53.7224,53.7987,53.697,53.7987,6603.0
2015-12-07 14:00:00,63.47,63.54,63.41,63.53,11898.0,53.7902,53.8496,53.7394,53.8411,11898.0
2015-12-07 14:05:00,63.55,63.63,63.55,63.61,5352.0,53.858,53.9258,53.858,53.9089,5352.0
2015-12-07 14:10:00,63.62,63.67,63.61,63.61,11724.0,53.9174,53.9597,53.9089,53.9089,11724.0
2015-12-07 14:15:00,63.61,63.61,63.45,63.48,7835.0,53.9089,53.9089,53.7733,53.7987,7835.0
2015-12-07 14:20:00,63.49,63.54,63.4,63.4,9109.0,53.8072,53.8496,53.7309,53.7309,9109.0
2015-12-07 14:25:00,63.4,63.52,63.39,63.5,10110.0,53.7309,53.8326,53.7224,53.8157,10110.0
2015-12-07 14:30:00,63.51,63.59,63.39,63.41,16851.0,53.8241,53.8919,53.7224,53.7394,16851.0
2015-12-07 14:35:00,63.43,63.46,63.41,63.45,6661.0,53.7563,53.7818,53.7394,53.7733,6661.0
2015-12-07 14:40:00,63.44,63.44,63.3,63.3,16164.0,53.7648,53.7648,53.6462,53.6462,16164.0
2015-12-07 14:45:00,63.31,63.34,63.2,63.24,46063.0,53.6546,53.6801,53.5614,53.5953,46063.0
2015-12-07 14:50:00,63.23,63.29,63.19,63.27,22175.0,53.5868,53.6377,53.5529,53.6207,22175.0
2015-12-07 14:55:00,63.27,63.27,63.15,63.16,14175.0,53.6207,53.6207,53.519,53.5275,14175.0
2015-12-07 15:00:00,63.16,63.21,63.13,63.19,20305.0,53.5275,53.5699,53.5021,53.5529,20305.0
2015-12-07 15:05:00,63.19,63.29,63.15,63.27,16935.0,53.5529,53.6377,53.519,53.6207,16935.0
2015-12-07 15:10:00,63.27,63.29,63.17,63.18,22216.0,53.6207,53.6377,53.536,53.5445,22216.0
2015-12-07 15:15:00,63.18,63.29,63.18,63.27,20934.0,53.5445,53.6377,53.5445,53.6207,20934.0
2015-12-07 15:20:00,63.27,63.36,63.26,63.33,21495.0,53.6207,53.697,53.6123,53.6716,21495.0
2015-12-07 15:25:00,63.32,63.38,63.32,63.37,19347.0,53.6631,53.714,53.6631,53.7055,19347.0
2015-12-07 15:30:00,63.36,63.41,63.32,63.35,32903.0,53.697,53.7394,53.6631,53.6885,32903.0
2015-12-07 15:35:00,63.35,63.36,63.32,63.34,23091.0,53.6885,53.697,53.6631,53.6801,23091.0
2015-12-07 15:40:00,63.35,63.42,63.34,63.41,50571.0,53.6885,53.7479,53.6801,53.7394,50571.0
2015-12-07 15:45:00,63.41,63.51,63.4,63.49,37856.0,53.7394,53.8241,53.7309,53.8072,37856.0
2015-12-07 15:50:00,63.49,63.58,63.48,63.58,48156.0,53.8072,53.8835,53.7987,53.8835,48156.0
2015-12-07 15:55:00,63.58,63.59,63.42,63.49,103104.0,53.8835,53.8919,53.7479,53.8072,103104.0
2015-12-08 09:30:00,63.0,63.04,62.29,62.78,83501.0,53.3919,53.4258,52.7902,53.2055,83501.0
2015-12-08 09:35:00,62.67,62.77,62.6,62.7,20086.0,53.1123,53.197,53.0529,53.1377,20086.0
2015-12-08 09:40:00,62.71,62.94,62.68,62.8,20276.0,53.1462,53.3411,53.1207,53.2224,20276.0
2015-12-08 09:45:00,62.8,62.83,62.74,62.75,13944.0,53.2224,53.2479,53.1716,53.1801,13944.0
2015-12-08 09:50:00,62.75,62.94,62.64,62.74,51198.0,53.1801,53.3411,53.0868,53.1716,51198.0
2015-12-08 09:55:00,62.72,62.73,62.65,62.68,18871.0,53.1546,53.1631,53.0953,53.1207,18871.0
2015-12-08 10:00:00,62.68,62.99,62.66,62.94,38050.0,53.1207,53.3835,53.1038,53.3411,38050.0
2015-12-08 10:05:00,62.93,62.94,62.73,62.74,17601.0,53.3326,53.3411,53.1631,53.1716,17601.0
2015-12-08 10:10:00,62.74,62.86,62.74,62.85,15044.0,53.1716,53.2733,53.1716,53.2648,15044.0
2015-12-08 10:15:00,62.85,62.86,62.76,62.78,35222.0,53.2648,53.2733,53.1885,53.2055,35222.0
2015-12-08 10:20:00,62.78,62.81,62.62,62.63,53190.0,53.2055,53.2309,53.0699,53.0784,53190.0
2015-12-08 10:25:00,62.63,62.66,62.56,62.64,20949.0,53.0784,53.1038,53.019,53.0868,20949.0
2015-12-08 10:30:00,62.64,62.78,62.6,62.76,15980.0,53.0868,53.2055,53.0529,53.1885,15980.0
2015-12-08 10:35:00,62.76,62.84,62.71,62.71,10235.0,53.1885,53.2563,53.1462,53.1462,10235.0
2015-12-08 10:40:00,62.74,62.85,62.74,62.84,17940.0,53.1716,53.2648,53.1716,53.2563,17940.0
2015-12-08 10:45:00,62.83,62.85,62.75,62.8,31154.0,53.2479,53.2648,53.1801,53.2224,31154.0
2015-12-08 10:50:00,62.79,62.82,62.71,62.73,42803.0,53.214,53.2394,53.1462,53.1631,42803.0
2015-12-08 10:55:00,62.72,62.72,62.64,62.69,16819.0,53.1546,53.1546,53.0868,53.1292,16819.0
2015-12-08 11:00:00,62.71,62.9,62.71,62.9,45869.0,53.1462,53.3072,53.1462,53.3072,45869.0
2015-12-08 11:05:00,62.9,62.95,62.84,62.87,55846.0,53.3072,53.3496,53.2563,53.2818,55846.0
2015-12-08 11:10:00,62.87,62.93,62.86,62.88,45126.0,53.2818,53.3326,53.2733,53.2902,45126.0
2015-12-08 11:15:00,62.87,62.88,62.81,62.83,33416.0,53.2818,53.2902,53.2309,53.2479,33416.0
2015-12-08 11:20:00,62.82,62.95,62.8,62.81,26495.0,53.2394,53.3496,53.2224,53.2309,26495.0
2015-12-08 11:25:00,62.82,62.86,62.77,62.77,9673.0,53.2394,53.2733,53.197,53.197,9673.0
2015-12-08 11:30:00,62.76,62.82,62.74,62.75,8716.0,53.1885,53.2394,53.1716,53.1801,8716.0
2015-12-08 11:35:00,62.74,62.84,62.73,62.78,21388.0,53.1716,53.2563,53.1631,53.2055,21388.0
2015-12-08 11:40:00,62.78,62.86,62.77,62.86,15677.0,53.2055,53.2733,53.197,53.2733,15677.0
2015-12-08 11:45:00,62.85,62.88,62.84,62.85,22695.0,53.2648,53.2902,53.2563,53.2648,22695.0
2015-12-08 11:50:00,62.85,62.86,62.76,62.84,15987.0,53.2648,53.2733,53.1885,53.2563,15987.0
2015-12-08 11:55:00,62.84,62.87,62.81,62.86,7334.0,53.2563,53.2818,53.2309,53.2733,7334.0
2015-12-08 12:00:00,62.86,62.91,62.83,62.83,13725.0,53.2733,53.3157,53.2479,53.2479,13725.0
2015-12-08 12:05:00,62.82,62.85,62.79,62.84,14741.0,53.2394,53.2648,53.214,53.2563,14741.0
2015-12-08 12:10:00,62.85,62.9,62.82,62.84,16720.0,53.2648,53.3072,53.2394,53.2563,16720.0
2015-12-08 12:15:00,62.83,62.86,62.79,62.82,9267.0,53.2479,53.2733,53.214,53.2394,9267.0
2015-12-08 12:20:00,62.83,62.91,62.82,62.91,19346.0,53.2479,53.3157,53.2394,53.3157,19346.0
2015-12-08 12:25:00,62.89,62.91,62.87,62.9,13941.0,53.2987,53.3157,53.2818,53.3072,13941.0
2015-12-08 12:30:00,62.88,62.88,62.79,62.83,6099.0,53.2902,53.2902,53.214,53.2479,6099.0
2015-12-08 12:35:00,62.83,62.87,62.81,62.85,11645.0,53.2479,53.2818,53.2309,53.2648,11645.0
2015-12-08 12:40:00,62.85,62.89,62.82,62.88,7863.0,53.2648,53.2987,53.2394,53.2902,7863.0
2015-12-08 12:45:00,62.88,62.88,62.76,62.82,10778.0,53.2902,53.2902,53.1885,53.2394,10778.0
2015-12-08 12:50:00,62.82,62.89,62.8,62.88,15418.0,53.2394,53.2987,53.2224,53.2902,15418.0
2015-12-08 12:55:00,62.89,62.94,62.87,62.93,10149.0,53.2987,53.3411,53.2818,53.3326,10149.0
2015-12-08 13:00:00,62.93,62.99,62.93,62.99,4743.0,53.3326,53.3835,53.3326,53.3835,4743.0
2015-12-08 13:05:00,62.98,62.98,62.92,62.96,8921.0,53.375,53.375,53.3241,53.358,8921.0
2015-12-08 13:10:00,62.97,62.98,62.96,62.97,9048.0,53.3665,53.375,53.358,53.3665,9048.0
2015-12-08 13:15:00,62.98,63.0,62.95,62.95,11070.0,53.375,53.3919,53.3496,53.3496,11070.0
2015-12-08 13:20:00,62.95,63.0,62.88,62.89,242084.0,53.3496,53.3919,53.2902,53.2987,242084.0
2015-12-08 13:25:00,62.88,62.93,62.88,62.89,10218.0,53.2902,53.3326,53.2902,53.2987,10218.0
2015-12-08 13:30:00,62.9,62.96,62.89,62.94,20358.0,53.3072,53.358,53.2987,53.3411,20358.0
2015-12-08 13:35:00,62.94,62.97,62.92,62.93,9378.0,53.3411,53.3665,53.3241,53.3326,9378.0
2015-12-08 13:40:00,62.92,62.92,62.83,62.83,13632.0,53.3241,53.3241,53.2479,53.2479,13632.0
2015-12-08 13:45:00,62.82,62.88,62.82,62.83,8114.0,53.2394,53.2902,53.2394,53.2479,8114.0
2015-12-08 13:50:00,62.82,62.91,62.81,62.9,18384.0,53.2394,53.3157,53.2309,53.3072,18384.0
2015-12-08 13:55:00,62.9,62.91,62.87,62.89,16569.0,53.3072,53.3157,53.2818,53.2987,16569.0
2015-12-08 14:00:00,62.89,62.98,62.89,62.98,20659.0,53.2987,53.375,53.2987,53.375,20659.0
2015-12-08 14:05:00,62.99,63.0,62.93,63.0,20099.0,53.3835,53.3919,53.3326,53.3919,20099.0
2015-12-08 14:10:00,63.0,63.02,62.96,62.97,22108.0,53.3919,53.4089,53.358,53.3665,22108.0
2015-12-08 14:15:00,62.97,63.01,62.96,62.99,8011.0,53.3665,53.4004,53.358,53.3835,8011.0
2015-12-08 14:20:00,63.0,63.01,62.93,62.95,25126.0,53.3919,53.4004,53.3326,53.3496,25126.0
2015-12-08 14:25:00,62.94,62.94,62.9,62.93,17020.0,53.3411,53.3411,53.3072,53.3326,17020.0
2015-12-08 14:30:00,62.92,62.96,62.86,62.86,14543.0,53.3241,53.358,53.2733,53.2733,14543.0
2015-12-08 14:35:00,62.85,62.9,62.85,62.88,17228.0,53.2648,53.3072,53.2648,53.2902,17228.0
2015-12-08 14:40:00,62.87,62.9,62.83,62.86,16456.0,53.2818,53.3072,53.2479,53.2733,16456.0
2015-12-08 14:45:00,62.86,62.9,62.86,62.87,13569.0,53.2733,53.3072,53.2733,53.2818,13569.0
2015-12-08 14:50:00,62.87,62.9,62.84,62.89,14709.0,53.2818,53.3072,53.2563,53.2987,14709.0
2015-12-08 14:55:00,62.9,62.9,62.83,62.84,15347.0,53.3072,53.3072,53.2479,53.2563,15347.0
2015-12-08 15:00:00,62.84,62.84,62.77,62.8,15078.0,53.2563,53.2563,53.197,53.2224,15078.0
2015-12-08 15:05:00,62.8,62.89,62.77,62.86,20162.0,53.2224,53.2987,53.197,53.2733,20162.0
2015-12-08 15:10:00,62.87,62.88,62.8,62.8,19044.0,53.2818,53.2902,53.2224,53.2224,19044.0
2015-12-08 15:15:00,62.79,62.8,62.74,62.76,12627.0,53.214,53.2224,53.1716,53.1885,12627.0
2015-12-08 15:20:00,62.76,62.82,62.72,62.82,18901.0,53.1885,53.2394,53.1546,53.2394,18901.0
2015-12-08 15:25:00,62.83,62.83,62.75,62.77,12710.0,53.2479,53.2479,53.1801,53.197,12710.0
2015-12-08 15:30:00,62.76,62.89,62.72,62.86,32161.0,53.1885,53.2987,53.1546,53.2733,32161.0
2015-12-08 15:35:00,62.86,62.88,62.82,62.82,18904.0,53.2733,53.2902,53.2394,53.2394,18904.0
2015-12-08 15:40:00,62.82,62.96,62.78,62.96,76102.0,53.2394,53.358,53.2055,53.358,76102.0
2015-12-08 15:45:00,62.96,63.05,62.96,63.04,74690.0,53.358,53.4343,53.358,53.4258,74690.0
2015-12-08 15:50:00,63.04,63.09,63.01,63.08,49135.0,53.4258,53.4682,53.4004,53.4597,49135.0
2015-12-08 15:55:00,63.09,63.11,62.99,63.04,121141.0,53.4682,53.4852,53.3835,53.4258,121141.0
2015-12-09 09:30:00,62.74,63.04,62.68,62.87,59063.0,53.1716,53.4258,53.1207,53.2818,59063.0
2015-12-09 09:35:00,62.8,63.52,62.8,63.29,38325.0,53.2224,53.8326,53.2224,53.6377,38325.0
2015-12-09 09:40:00,63.28,63.43,63.27,63.42,7356.0,53.6292,53.7563,53.6207,53.7479,7356.0
2015-12-09 09:45:00,63.38,63.43,63.22,63.43,5491.0,53.714,53.7563,53.5784,53.7563,5491.0
2015-12-09 09:50:00,63.46,63.46,63.25,63.31,8991.0,53.7818,53.7818,53.6038,53.6546,8991.0
2015-12-09 09:55:00,63.31,63.42,63.27,63.36,27346.0,53.6546,53.7479,53.6207,53.697,27346.0
2015-12-09 10:00:00,63.34,63.37,63.26,63.3,13249.0,53.6801,53.7055,53.6123,53.6462,13249.0
2015-12-09 10:05:00,63.3,63.48,63.29,63.48,16149.0,53.6462,53.7987,53.6377,53.7987,16149.0
2015-12-09 10:10:00,63.49,63.74,63.49,63.63,19924.0,53.8072,54.0191,53.8072,53.9258,19924.0
2015-12-09 10:15:00,63.64,63.74,63.58,63.61,19565.0,53.9343,54.0191,53.8835,53.9089,19565.0
2015-12-09 10:20:00,63.6,63.73,63.57,63.68,11633.0,53.9004,54.0106,53.875,53.9682,11633.0
2015-12-09 10:25:00,63.69,63.71,63.61,63.61,19317.0,53.9767,53.9936,53.9089,53.9089,19317.0
2015-12-09 10:30:00,63.63,63.92,63.63,63.9,21073.0,53.9258,54.1716,53.9258,54.1547,21073.0
2015-12-09 10:35:00,63.9,64.08,63.71,63.96,68242.0,54.1547,54.3072,53.9936,54.2055,68242.0
2015-12-09 10:40:00,63.91,64.09,63.83,64.08,28392.0,54.1631,54.3157,54.0953,54.3072,28392.0
2015-12-09 10:45:00,64.1,64.1,63.93,63.93,11999.0,54.3242,54.3242,54.1801,54.1801,11999.0
2015-12-09 10:50:00,63.95,63.97,63.85,63.92,26073.0,54.197,54.214,54.1123,54.1716,26073.0
2015-12-09 10:55:00,63.91,63.99,63.81,63.87,15033.0,54.1631,54.2309,54.0784,54.1292,15033.0
2015-12-09 11:00:00,63.85,63.9,63.84,63.87,30609.0,54.1123,54.1547,54.1038,54.1292,30609.0
2015-12-09 11:05:00,63.87,63.98,63.83,63.91,39983.0,54.1292,54.2225,54.0953,54.1631,39983.0
2015-12-09 11:10:00,63.89,63.93,63.83,63.88,15268.0,54.1462,54.1801,54.0953,54.1377,15268.0
2015-12-09 11:15:00,63.86,63.86,63.72,63.76,10491.0,54.1208,54.1208,54.0021,54.036,10491.0
2015-12-09 11:20:00,63.73,63.83,63.72,63.79,17600.0,54.0106,54.0953,54.0021,54.0614,17600.0
2015-12-09 11:25:00,63.75,63.79,63.69,63.75,13155.0,54.0275,54.0614,53.9767,54.0275,13155.0
2015-12-09 11:30:00,63.77,63.85,63.73,63.85,21501.0,54.0445,54.1123,54.0106,54.1123,21501.0
2015-12-09 11:35:00,63.83,63.85,63.76,63.78,22255.0,54.0953,54.1123,54.036,54.053,22255.0
2015-12-09 11:40:00,63.78,63.85,63.59,63.6,21019.0,54.053,54.1123,53.8919,53.9004,21019.0
2015-12-09 11:45:00,63.59,63.69,63.44,63.48,22515.0,53.8919,53.9767,53.7648,53.7987,22515.0
2015-12-09 11:50:00,63.47,63.58,63.44,63.55,9358.0,53.7902,53.8835,53.7648,53.858,9358.0
2015-12-09 11:55:00,63.55,63.55,63.42,63.44,5344.0,53.858,53.858,53.7479,53.7648,5344.0
2015-12-09 12:00:00,63.46,63.53,63.44,63.44,7495.0,53.7818,53.8411,53.7648,53.7648,7495.0
2015-12-09 12:05:00,63.44,63.52,63.4,63.51,9842.0,53.7648,53.8326,53.7309,53.8241,9842.0
2015-12-09 12:10:00,63.5,63.5,63.35,63.36,6717.0,53.8157,53.8157,53.6885,53.697,6717.0
2015-12-09 12:15:00,63.34,63.42,63.27,63.28,6527.0,53.6801,53.7479,53.6207,53.6292,6527.0
2015-12-09 12:20:00,63.27,63.27,63.17,63.2,11052.0,53.6207,53.6207,53.536,53.5614,11052.0
2015-12-09 12:25:00,63.19,63.19,63.09,63.1,7735.0,53.5529,53.5529,53.4682,53.4767,7735.0
2015-12-09 12:30:00,63.07,63.08,63.01,63.01,9519.0,53.4513,53.4597,53.4004,53.4004,9519.0
2015-12-09 12:35:00,63.04,63.11,62.99,63.0,43892.0,53.4258,53.4852,53.3835,53.3919,43892.0
2015-12-09 12:40:00,62.98,63.07,62.96,63.06,52613.0,53.375,53.4513,53.358,53.4428,52613.0
2015-12-09 12:45:00,63.04,63.05,62.98,63.05,12266.0,53.4258,53.4343,53.375,53.4343,12266.0
2015-12-09 12:50:00,63.05,63.09,63.03,63.08,15681.0,53.4343,53.4682,53.4174,53.4597,15681.0
2015-12-09 12:55:00,63.05,63.08,63.0,63.01,14496.0,53.4343,53.4597,53.3919,53.4004,14496.0
2015-12-09 13:00:00,63.02,63.12,63.0,63.08,20180.0,53.4089,53.4936,53.3919,53.4597,20180.0
2015-12-09 13:05:00,63.08,63.09,63.0,63.07,37984.0,53.4597,53.4682,53.3919,53.4513,37984.0
2015-12-09 13:10:00,63.09,63.1,63.0,63.05,9245.0,53.4682,53.4767,53.3919,53.4343,9245.0
2015-12-09 13:15:00,63.05,63.16,63.0,63.05,16804.0,53.4343,53.5275,53.3919,53.4343,16804.0
2015-12-09 13:20:00,63.05,63.16,63.02,63.13,25899.0,53.4343,53.5275,53.4089,53.5021,25899.0
2015-12-09 13:25:00,63.12,63.12,63.03,63.1,22976.0,53.4936,53.4936,53.4174,53.4767,22976.0
2015-12-09 13:30:00,63.1,63.13,63.02,63.09,15439.0,53.4767,53.5021,53.4089,53.4682,15439.0
2015-12-09 13:35:00,63.12,63.19,63.05,63.16,29876.0,53.4936,53.5529,53.4343,53.5275,29876.0
2015-12-09 13:40:00,63.15,63.21,63.14,63.14,23625.0,53.519,53.5699,53.5106,53.5106,23625.0
2015-12-09 13:45:00,63.13,63.21,63.05,63.15,14992.0,53.5021,53.5699,53.4343,53.519,14992.0
2015-12-09 13:50:00,63.15,63.25,63.15,63.25,8472.0,53.519,53.6038,53.519,53.6038,8472.0
2015-12-09 13:55:00,63.24,63.41,63.23,63.35,43560.0,53.5953,53.7394,53.5868,53.6885,43560.0
2015-12-09 14:00:00,63.35,63.35,63.25,63.33,23023.0,53.6885,53.6885,53.6038,53.6716,23023.0
2015-12-09 14:05:00,63.32,63.42,63.28,63.31,14172.0,53.6631,53.7479,53.6292,53.6546,14172.0
2015-12-09 14:10:00,63.31,63.48,63.31,63.35,30757.0,53.6546,53.7987,53.6546,53.6885,30757.0
2015-12-09 14:15:00,63.34,63.52,63.3,63.51,32492.0,53.6801,53.8326,53.6462,53.8241,32492.0
2015-12-09 14:20:00,63.51,63.53,63.26,63.34,43166.0,53.8241,53.8411,53.6123,53.6801,43166.0
2015-12-09 14:25:00,63.32,63.33,63.24,63.26,17700.0,53.6631,53.6716,53.5953,53.6123,17700.0
2015-12-09 14:30:00,63.25,63.33,63.25,63.28,14383.0,53.6038,53.6716,53.6038,53.6292,14383.0
2015-12-09 14:35:00,63.28,63.46,63.24,63.44,28481.0,53.6292,53.7818,53.5953,53.7648,28481.0
2015-12-09 14:40:00,63.43,63.47,63.35,63.39,18638.0,53.7563,53.7902,53.6885,53.7224,18638.0
2015-12-09 14:45:00,63.39,63.39,63.29,63.31,18284.0,53.7224,53.7224,53.6377,53.6546,18284.0
2015-12-09 14:50:00,63.32,63.36,63.3,63.32,22249.0,53.6631,53.697,53.6462,53.6631,22249.0
2015-12-09 14:55:00,63.31,63.31,63.17,63.19,11028.0,53.6546,53.6546,53.536,53.5529,11028.0
2015-12-09 15:00:00,63.2,63.41,63.17,63.35,25800.0,53.5614,53.7394,53.536,53.6885,25800.0
2015-12-09 15:05:00,63.34,63.34,63.2,63.25,15359.0,53.6801,53.6801,53.5614,53.6038,15359.0
2015-12-09 15:10:00,63.26,63.36,63.26,63.3,23934.0,53.6123,53.697,53.6123,53.6462,23934.0
2015-12-09 15:15:00,63.31,63.49,63.31,63.42,79143.0,53.6546,53.8072,53.6546,53.7479,79143.0
2015-12-09 15:20:00,63.42,63.59,63.41,63.56,49787.0,53.7479,53.8919,53.7394,53.8665,49787.0
2015-12-09 15:25:00,63.56,63.59,63.47,63.52,34852.0,53.8665,53.8919,53.7902,53.8326,34852.0
2015-12-09 15:30:00,63.53,63.67,63.53,63.59,39615.0,53.8411,53.9597,53.8411,53.8919,39615.0
2015-12-09 15:35:00,63.6,63.64,63.51,63.52,31980.0,53.9004,53.9343,53.8241,53.8326,31980.0
2015-12-09 15:40:00,63.52,63.61,63.45,63.45,47672.0,53.8326,53.9089,53.7733,53.7733,47672.0
2015-12-09 15:45:00,63.45,63.51,63.4,63.48,93942.0,53.7733,53.8241,53.7309,53.7987,93942.0
2015-12-09 15:50:00,63.46,63.53,63.42,63.52,99847.0,53.7818,53.8411,53.7479,53.8326,99847.0
2015-12-09 15:55:00,63.52,63.53,63.43,63.46,90368.0,53.8326,53.8411,53.7563,53.7818,90368.0
2015-12-10 09:30:00,63.41,63.6,63.21,63.26,15611.0,53.7394,53.9004,53.5699,53.6123,15611.0
2015-12-10 09:35:00,63.22,63.45,63.22,63.26,13445.0,53.5784,53.7733,53.5784,53.6123,13445.0
2015-12-10 09:40:00,63.33,63.37,63.22,63.25,13195.0,53.6716,53.7055,53.5784,53.6038,13195.0
2015-12-10 09:45:00,63.22,63.29,63.08,63.11,18371.0,53.5784,53.6377,53.4597,53.4852,18371.0
2015-12-10 09:50:00,63.1,63.26,63.04,63.07,15550.0,53.4767,53.6123,53.4258,53.4513,15550.0
2015-12-10 09:55:00,63.03,63.05,62.91,62.94,12669.0,53.4174,53.4343,53.3157,53.3411,12669.0
2015-12-10 10:00:00,62.94,63.04,62.94,63.01,26874.0,53.3411,53.4258,53.3411,53.4004,26874.0
2015-12-10 10:05:00,63.0,63.05,62.99,63.01,20800.0,53.3919,53.4343,53.3835,53.4004,20800.0
2015-12-10 10:10:00,63.02,63.04,62.96,63.01,26761.0,53.4089,53.4258,53.358,53.4004,26761.0
2015-12-10 10:15:00,63.0,63.26,62.99,63.12,25167.0,53.3919,53.6123,53.3835,53.4936,25167.0
2015-12-10 10:20:00,63.14,63.27,63.1,63.26,16554.0,53.5106,53.6207,53.4767,53.6123,16554.0
2015-12-10 10:25:00,63.27,63.34,63.21,63.22,16944.0,53.6207,53.6801,53.5699,53.5784,16944.0
2015-12-10 10:30:00,63.2,63.3,63.2,63.24,18051.0,53.5614,53.6462,53.5614,53.5953,18051.0
2015-12-10 10:35:00,63.26,63.28,63.18,63.28,11795.0,53.6123,53.6292,53.5445,53.6292,11795.0
2015-12-10 10:40:00,63.31,63.38,63.28,63.38,14830.0,53.6546,53.714,53.6292,53.714,14830.0
2015-12-10 10:45:00,63.38,63.53,63.35,63.53,33335.0,53.714,53.8411,53.6885,53.8411,33335.0
2015-12-10 10:50:00,63.53,63.58,63.49,63.52,13846.0,53.8411,53.8835,53.8072,53.8326,13846.0
2015-12-10 10:55:00,63.53,63.58,63.45,63.46,16627.0,53.8411,53.8835,53.7733,53.7818,16627.0
2015-12-10 11:00:00,63.48,63.54,63.47,63.52,19744.0,53.7987,53.8496,53.7902,53.8326,19744.0
2015-12-10 11:05:00,63.53,63.53,63.42,63.45,15077.0,53.8411,53.8411,53.7479,53.7733,15077.0
2015-12-10 11:10:00,63.45,63.46,63.39,63.41,16167.0,53.7733,53.7818,53.7224,53.7394,16167.0
2015-12-10 11:15:00,63.39,63.48,63.39,63.41,10795.0,53.7224,53.7987,53.7224,53.7394,10795.0
2015-12-10 11:20:00,63.41,63.49,63.39,63.41,13095.0,53.7394,53.8072,53.7224,53.7394,13095.0
2015-12-10 11:25:00,63.41,63.46,63.39,63.41,15425.0,53.7394,53.7818,53.7224,53.7394,15425.0
2015-12-10 11:30:00,63.43,63.43,63.23,63.23,13135.0,53.7563,53.7563,53.5868,53.5868,13135.0
2015-12-10 11:35:00,63.25,63.31,63.23,63.25,21498.0,53.6038,53.6546,53.5868,53.6038,21498.0
2015-12-10 11:40:00,63.26,63.28,63.13,63.15,11966.0,53.6123,53.6292,53.5021,53.519,11966.0
2015-12-10 11:45:00,63.12,63.24,63.1,63.24,11519.0,53.4936,53.5953,53.4767,53.5953,11519.0
2015-12-10 11:50:00,63.23,63.26,63.17,63.17,6913.0,53.5868,53.6123,53.536,53.536,6913.0
2015-12-10 11:55:00,63.18,63.21,63.16,63.18,10384.0,53.5445,53.5699,53.5275,53.5445,10384.0
2015-12-10 12:00:00,63.18,63.19,63.13,63.17,8629.0,53.5445,53.5529,53.5021,53.536,8629.0
2015-12-10 12:05:00,63.17,63.19,63.08,63.1,6152.0,53.536,53.5529,53.4597,53.4767,6152.0
2015-12-10 12:10:00,63.05,63.05,62.99,63.01,14617.0,53.4343,53.4343,53.3835,53.4004,14617.0
2015-12-10 12:15:00,63.0,63.02,62.98,62.98,11961.0,53.3919,53.4089,53.375,53.375,11961.0
2015-12-10 12:20:00,62.99,63.01,62.97,63.0,12943.0,53.3835,53.4004,53.3665,53.3919,12943.0
2015-12-10 12:25:00,63.0,63.02,62.97,63.0,10571.0,53.3919,53.4089,53.3665,53.3919,10571.0
2015-12-10 12:30:00,63.0,63.01,62.9,62.96,8070.0,53.3919,53.4004,53.3072,53.358,8070.0
2015-12-10 12:35:00,62.96,62.99,62.9,62.92,7400.0,53.358,53.3835,53.3072,53.3241,7400.0
2015-12-10 12:40:00,62.93,63.02,62.92,63.01,9900.0,53.3326,53.4089,53.3241,53.4004,9900.0
2015-12-10 12:45:00,63.0,63.02,62.97,63.0,10300.0,53.3919,53.4089,53.3665,53.3919,10300.0
2015-12-10 12:50:00,63.0,63.12,62.99,63.12,9977.0,53.3919,53.4936,53.3835,53.4936,9977.0
2015-12-10 12:55:00,63.13,63.21,63.11,63.18,6467.0,53.5021,53.5699,53.4852,53.5445,6467.0
2015-12-10 13:00:00,63.18,63.21,63.15,63.15,10387.0,53.5445,53.5699,53.519,53.519,10387.0
2015-12-10 13:05:00,63.15,63.15,63.06,63.09,7562.0,53.519,53.519,53.4428,53.4682,7562.0
2015-12-10 13:10:00,63.09,63.09,63.02,63.06,5433.0,53.4682,53.4682,53.4089,53.4428,5433.0
2015-12-10 13:15:00,63.06,63.12,63.05,63.1,7827.0,53.4428,53.4936,53.4343,53.4767,7827.0
2015-12-10 13:20:00,63.11,63.14,63.07,63.08,5523.0,53.4852,53.5106,53.4513,53.4597,5523.0
2015-12-10 13:25:00,63.09,63.11,63.06,63.09,8065.0,53.4682,53.4852,53.4428,53.4682,8065.0
2015-12-10 13:30:00,63.08,63.11,63.06,63.07,8833.0,53.4597,53.4852,53.4428,53.4513,8833.0
2015-12-10 13:35:00,63.08,63.15,63.07,63.15,7450.0,53.4597,53.519,53.4513,53.519,7450.0
2015-12-10 13:40:00,63.14,63.16,63.08,63.09,28297.0,53.5106,53.5275,53.4597,53.4682,28297.0
2015-12-10 13:45:00,63.08,63.2,63.07,63.18,26592.0,53.4597,53.5614,53.4513,53.5445,26592.0
2015-12-10 13:50:00,63.18,63.28,63.17,63.26,16693.0,53.5445,53.6292,53.536,53.6123,16693.0
2015-12-10 13:55:00,63.28,63.3,63.2,63.2,7010.0,53.6292,53.6462,53.5614,53.5614,7010.0
2015-12-10 14:00:00,63.18,63.2,63.16,63.18,5455.0,53.5445,53.5614,53.5275,53.5445,5455.0
2015-12-10 14:05:00,63.18,63.23,63.18,63.2,11565.0,53.5445,53.5868,53.5445,53.5614,11565.0
2015-12-10 14:10:00,63.2,63.21,63.12,63.14,6400.0,53.5614,53.5699,53.4936,53.5106,6400.0
2015-12-10 14:15:00,63.14,63.15,63.11,63.13,8457.0,53.5106,53.519,53.4852,53.5021,8457.0
2015-12-10 14:20:00,63.13,63.16,63.12,63.12,15935.0,53.5021,53.5275,53.4936,53.4936,15935.0
2015-12-10 14:25:00,63.14,63.2,63.14,63.19,22895.0,53.5106,53.5614,53.5106,53.5529,22895.0
2015-12-10 14:30:00,63.2,63.21,63.15,63.16,15545.0,53.5614,53.5699,53.519,53.5275,15545.0
2015-12-10 14:35:00,63.17,63.18,63.15,63.15,12341.0,53.536,53.5445,53.519,53.519,12341.0
2015-12-10 14:40:00,63.15,63.18,63.15,63.16,25902.0,53.519,53.5445,53.519,53.5275,25902.0
2015-12-10 14:45:00,63.16,63.19,63.13,63.14,15918.0,53.5275,53.5529,53.5021,53.5106,15918.0
2015-12-10 14:50:00,63.13,63.13,63.06,63.09,11481.0,53.5021,53.5021,53.4428,53.4682,11481.0
2015-12-10 14:55:00,63.09,63.09,63.04,63.08,7675.0,53.4682,53.4682,53.4258,53.4597,7675.0
2015-12-10 15:00:00,63.08,63.1,63.0,63.04,18427.0,53.4597,53.4767,53.3919,53.4258,18427.0
2015-12-10 15:05:00,63.05,63.05,62.96,62.99,11802.0,53.4343,53.4343,53.358,53.3835,11802.0
2015-12-10 15:10:00,62.99,63.01,62.96,62.96,14489.0,53.3835,53.4004,53.358,53.358,14489.0
2015-12-10 15:15:00,62.96,63.01,62.93,63.0,33894.0,53.358,53.4004,53.3326,53.3919,33894.0
2015-12-10 15:20:00,62.98,63.0,62.84,62.86,21045.0,53.375,53.3919,53.2563,53.2733,21045.0
2015-12-10 15:25:00,62.86,63.0,62.81,63.0,20824.0,53.2733,53.3919,53.2309,53.3919,20824.0
2015-12-10 15:30:00,62.99,63.01,62.92,63.0,33124.0,53.3835,53.4004,53.3241,53.3919,33124.0
2015-12-10 15:35:00,62.99,63.04,62.96,63.03,24372.0,53.3835,53.4258,53.358,53.4174,24372.0
2015-12-10 15:40:00,63.04,63.09,62.95,62.96,103739.0,53.4258,53.4682,53.3496,53.358,103739.0
2015-12-10 15:45:00,62.97,63.0,62.86,62.9,227667.0,53.3665,53.3919,53.2733,53.3072,227667.0
2015-12-10 15:50:00,62.89,62.89,62.79,62.8,50615.0,53.2987,53.2987,53.214,53.2224,50615.0
2015-12-10 15:55:00,62.8,62.89,62.78,62.87,100989.0,53.2224,53.2987,53.2055,53.2818,100989.0
2015-12-11 09:30:00,61.53,62.01,61.08,61.75,51616.0,52.1461,52.5529,51.7647,52.3326,51616.0
2015-12-11 09:35:00,61.76,62.06,61.68,61.77,53124.0,52.341,52.5953,52.2732,52.3495,53124.0
2015-12-11 09:40:00,61.73,62.0,61.68,61.89,41709.0,52.3156,52.5444,52.2732,52.4512,41709.0
2015-12-11 09:45:00,61.87,61.92,61.59,61.63,32648.0,52.4343,52.4766,52.197,52.2309,32648.0
2015-12-11 09:50:00,61.62,61.62,61.38,61.52,32911.0,52.2224,52.2224,52.019,52.1376,32911.0
2015-12-11 09:55:00,61.53,61.72,61.44,61.54,14158.0,52.1461,52.3071,52.0698,52.1546,14158.0
2015-12-11 10:00:00,61.56,61.78,61.55,61.78,15167.0,52.1715,52.358,52.1631,52.358,15167.0
2015-12-11 10:05:00,61.79,61.95,61.77,61.77,21363.0,52.3665,52.5021,52.3495,52.3495,21363.0
2015-12-11 10:10:00,61.77,61.84,61.66,61.8,27420.0,52.3495,52.4088,52.2563,52.3749,27420.0
2015-12-11 10:15:00,61.83,61.92,61.75,61.92,11002.0,52.4004,52.4766,52.3326,52.4766,11002.0
2015-12-11 10:20:00,61.92,61.93,61.8,61.89,8908.0,52.4766,52.4851,52.3749,52.4512,8908.0
2015-12-11 10:25:00,61.88,61.89,61.82,61.88,6936.0,52.4427,52.4512,52.3919,52.4427,6936.0
2015-12-11 10:30:00,61.86,61.94,61.77,61.78,21783.0,52.4258,52.4936,52.3495,52.358,21783.0
2015-12-11 10:35:00,61.79,61.87,61.72,61.79,17478.0,52.3665,52.4343,52.3071,52.3665,17478.0
2015-12-11 10:40:00,61.79,61.99,61.79,61.95,10055.0,52.3665,52.536,52.3665,52.5021,10055.0
2015-12-11 10:45:00,61.94,62.06,61.9,62.06,12084.0,52.4936,52.5953,52.4597,52.5953,12084.0
2015-12-11 10:50:00,62.03,62.05,61.95,62.05,7646.0,52.5699,52.5868,52.5021,52.5868,7646.0
2015-12-11 10:55:00,62.05,62.06,61.94,61.97,14124.0,52.5868,52.5953,52.4936,52.519,14124.0
2015-12-11 11:00:00,61.96,62.03,61.82,61.85,13572.0,52.5105,52.5699,52.3919,52.4173,13572.0
2015-12-11 11:05:00,61.83,61.88,61.73,61.73,9828.0,52.4004,52.4427,52.3156,52.3156,9828.0
2015-12-11 11:10:00,61.74,61.79,61.71,61.79,10126.0,52.3241,52.3665,52.2987,52.3665,10126.0
2015-12-11 11:15:00,61.79,61.85,61.7,61.85,9945.0,52.3665,52.4173,52.2902,52.4173,9945.0
2015-12-11 11:20:00,61.84,61.93,61.78,61.88,10160.0,52.4088,52.4851,52.358,52.4427,10160.0
2015-12-11 11:25:00,61.89,61.89,61.79,61.84,9706.0,52.4512,52.4512,52.3665,52.4088,9706.0
2015-12-11 11:30:00,61.83,61.88,61.77,61.79,11270.0,52.4004,52.4427,52.3495,52.3665,11270.0
2015-12-11 11:35:00,61.78,61.9,61.76,61.85,12281.0,52.358,52.4597,52.341,52.4173,12281.0
2015-12-11 11:40:00,61.87,61.99,61.87,61.99,4934.0,52.4343,52.536,52.4343,52.536,4934.0
2015-12-11 11:45:00,61.98,62.0,61.96,61.96,5373.0,52.5275,52.5444,52.5105,52.5105,5373.0
2015-12-11 11:50:00,61.96,62.04,61.96,62.04,5622.0,52.5105,52.5783,52.5105,52.5783,5622.0
2015-12-11 11:55:00,62.02,62.03,61.95,61.95,6332.0,52.5614,52.5699,52.5021,52.5021,6332.0
2015-12-11 12:00:00,61.96,61.96,61.84,61.92,16953.0,52.5105,52.5105,52.4088,52.4766,16953.0
2015-12-11 12:05:00,61.91,61.92,61.84,61.85,19014.0,52.4682,52.4766,52.4088,52.4173,19014.0
2015-12-11 12:10:00,61.85,61.86,61.75,61.76,12474.0,52.4173,52.4258,52.3326,52.341,12474.0
2015-12-11 12:15:00,61.76,61.76,61.66,61.69,7803.0,52.341,52.341,52.2563,52.2817,7803.0
2015-12-11 12:20:00,61.72,61.76,61.61,61.65,7243.0,52.3071,52.341,52.2139,52.2478,7243.0
2015-12-11 12:25:00,61.64,61.66,61.51,61.57,6332.0,52.2393,52.2563,52.1292,52.18,6332.0
2015-12-11 12:30:00,61.56,61.56,61.42,61.47,6314.0,52.1715,52.1715,52.0529,52.0953,6314.0
2015-12-11 12:35:00,61.47,61.47,61.38,61.38,11795.0,52.0953,52.0953,52.019,52.019,11795.0
2015-12-11 12:40:00,61.37,61.5,61.37,61.49,15378.0,52.0105,52.1207,52.0105,52.1122,15378.0
2015-12-11 12:45:00,61.48,61.5,61.43,61.46,37589.0,52.1037,52.1207,52.0614,52.0868,37589.0
2015-12-11 12:50:00,61.46,61.49,61.42,61.49,21468.0,52.0868,52.1122,52.0529,52.1122,21468.0
2015-12-11 12:55:00,61.51,61.67,61.51,61.67,13662.0,52.1292,52.2648,52.1292,52.2648,13662.0
2015-12-11 13:00:00,61.67,61.69,61.58,61.59,88124.0,52.2648,52.2817,52.1885,52.197,88124.0
2015-12-11 13:05:00,61.6,61.61,61.48,61.48,16837.0,52.2054,52.2139,52.1037,52.1037,16837.0
2015-12-11 13:10:00,61.49,61.53,61.45,61.53,14661.0,52.1122,52.1461,52.0783,52.1461,14661.0
2015-12-11 13:15:00,61.52,61.53,61.42,61.51,26901.0,52.1376,52.1461,52.0529,52.1292,26901.0
2015-12-11 13:20:00,61.51,61.51,61.36,61.37,15978.0,52.1292,52.1292,52.002,52.0105,15978.0
2015-12-11 13:25:00,61.36,61.4,61.29,61.29,15353.0,52.002,52.0359,51.9427,51.9427,15353.0
2015-12-11 13:30:00,61.28,61.33,61.2,61.2,25070.0,51.9342,51.9766,51.8664,51.8664,25070.0
2015-12-11 13:35:00,61.21,61.26,61.2,61.22,15560.0,51.8749,51.9173,51.8664,51.8834,15560.0
2015-12-11 13:40:00,61.22,61.28,61.21,61.24,25177.0,51.8834,51.9342,51.8749,51.9003,25177.0
2015-12-11 13:45:00,61.25,61.38,61.25,61.38,15970.0,51.9088,52.019,51.9088,52.019,15970.0
2015-12-11 13:50:00,61.36,61.46,61.35,61.42,18681.0,52.002,52.0868,51.9936,52.0529,18681.0
2015-12-11 13:55:00,61.42,61.43,61.35,61.39,14973.0,52.0529,52.0614,51.9936,52.0275,14973.0
2015-12-11 14:00:00,61.4,61.44,61.32,61.34,15147.0,52.0359,52.0698,51.9681,51.9851,15147.0
2015-12-11 14:05:00,61.33,61.34,61.29,61.31,11138.0,51.9766,51.9851,51.9427,51.9597,11138.0
2015-12-11 14:10:00,61.33,61.37,61.32,61.37,15751.0,51.9766,52.0105,51.9681,52.0105,15751.0
2015-12-11 14:15:00,61.37,61.45,61.32,61.42,31219.0,52.0105,52.0783,51.9681,52.0529,31219.0
2015-12-11 14:20:00,61.42,61.46,61.31,61.31,43018.0,52.0529,52.0868,51.9597,51.9597,43018.0
2015-12-11 14:25:00,61.32,61.32,61.28,61.32,14214.0,51.9681,51.9681,51.9342,51.9681,14214.0
2015-12-11 14:30:00,61.32,61.36,61.27,61.34,16126.0,51.9681,52.002,51.9258,51.9851,16126.0
2015-12-11 14:35:00,61.34,61.41,61.34,61.37,13587.0,51.9851,52.0444,51.9851,52.0105,13587.0
2015-12-11 14:40:00,61.35,61.35,61.27,61.34,9989.0,51.9936,51.9936,51.9258,51.9851,9989.0
2015-12-11 14:45:00,61.34,61.35,61.23,61.26,9660.0,51.9851,51.9936,51.8919,51.9173,9660.0
2015-12-11 14:50:00,61.25,61.3,61.22,61.29,10568.0,51.9088,51.9512,51.8834,51.9427,10568.0
2015-12-11 14:55:00,61.31,61.31,61.21,61.21,9986.0,51.9597,51.9597,51.8749,51.8749,9986.0
2015-12-11 15:00:00,61.21,61.29,61.21,61.24,15385.0,51.8749,51.9427,51.8749,51.9003,15385.0
2015-12-11 15:05:00,61.23,61.23,61.09,61.1,26985.0,51.8919,51.8919,51.7732,51.7817,26985.0
2015-12-11 15:10:00,61.1,61.17,61.06,61.14,20735.0,51.7817,51.841,51.7478,51.8156,20735.0
2015-12-11 15:15:00,61.13,61.14,61.05,61.07,17344.0,51.8071,51.8156,51.7393,51.7563,17344.0
2015-12-11 15:20:00,61.07,61.08,60.96,60.97,17754.0,51.7563,51.7647,51.663,51.6715,17754.0
2015-12-11 15:25:00,60.97,61.09,60.97,61.08,22084.0,51.6715,51.7732,51.6715,51.7647,22084.0
2015-12-11 15:30:00,61.07,61.12,61.02,61.07,37597.0,51.7563,51.7986,51.7139,51.7563,37597.0
2015-12-11 15:35:00,61.04,61.15,61.01,61.01,46861.0,51.7308,51.8241,51.7054,51.7054,46861.0
2015-12-11 15:40:00,61.01,61.07,60.95,61.0,34337.0,51.7054,51.7563,51.6546,51.6969,34337.0
2015-12-11 15:45:00,61.0,61.14,61.0,61.11,58384.0,51.6969,51.8156,51.6969,51.7902,58384.0
2015-12-11 15:50:00,61.12,61.17,61.1,61.11,43771.0,51.7986,51.841,51.7817,51.7902,43771.0
2015-12-11 15:55:00,61.11,61.22,61.07,61.19,84957.0,51.7902,51.8834,51.7563,51.858,84957.0
2015-12-14 09:30:00,60.41,62.1,60.41,61.37,29640.0,51.4147,52.8531,51.4147,52.2318,29640.0
2015-12-14 09:35:00,61.37,61.49,61.28,61.39,17508.0,52.2318,52.3339,52.1552,52.2488,17508.0
2015-12-14 09:40:00,61.4,61.4,61.04,61.08,16838.0,52.2573,52.2573,51.9509,51.985,16838.0
2015-12-14 09:45:00,61.1,61.3,61.08,61.29,15562.0,52.002,52.1722,51.985,52.1637,15562.0
2015-12-14 09:50:00,61.32,61.42,61.25,61.36,9911.0,52.1892,52.2744,52.1297,52.2233,9911.0
2015-12-14 09:55:00,61.35,61.35,61.1,61.16,13734.0,52.2148,52.2148,52.002,52.0531,13734.0
2015-12-14 10:00:00,61.16,61.27,61.12,61.25,9448.0,52.0531,52.1467,52.019,52.1297,9448.0
2015-12-14 10:05:00,61.26,61.49,61.26,61.47,9520.0,52.1382,52.3339,52.1382,52.3169,9520.0
2015-12-14 10:10:00,61.46,61.49,61.11,61.15,17635.0,52.3084,52.3339,52.0105,52.0446,17635.0
2015-12-14 10:15:00,61.19,61.65,61.16,61.25,18740.0,52.0786,52.4701,52.0531,52.1297,18740.0
2015-12-14 10:20:00,61.23,61.3,61.22,61.24,8643.0,52.1126,52.1722,52.1041,52.1212,8643.0
2015-12-14 10:25:00,61.24,61.25,60.98,61.02,12579.0,52.1212,52.1297,51.8999,51.9339,12579.0
2015-12-14 10:30:00,61.04,61.12,61.01,61.04,9136.0,51.9509,52.019,51.9254,51.9509,9136.0
2015-12-14 10:35:00,61.04,61.14,60.99,61.14,13043.0,51.9509,52.036,51.9084,52.036,13043.0
2015-12-14 10:40:00,61.12,61.26,61.03,61.19,11457.0,52.019,52.1382,51.9424,52.0786,11457.0
2015-12-14 10:45:00,61.2,61.2,61.05,61.07,12104.0,52.0871,52.0871,51.9595,51.9765,12104.0
2015-12-14 10:50:00,61.03,61.06,60.93,60.93,7766.0,51.9424,51.968,51.8573,51.8573,7766.0
2015-12-14 10:55:00,60.91,61.11,60.91,61.11,13524.0,51.8403,52.0105,51.8403,52.0105,13524.0
2015-12-14 11:00:00,61.08,61.1,60.92,61.04,11747.0,51.985,52.002,51.8488,51.9509,11747.0
2015-12-14 11:05:00,61.04,61.08,60.94,60.94,9279.0,51.9509,51.985,51.8658,51.8658,9279.0
2015-12-14 11:10:00,60.92,61.04,60.78,60.86,12908.0,51.8488,51.9509,51.7297,51.7977,12908.0
2015-12-14 11:15:00,60.86,60.91,60.7,60.75,12401.0,51.7977,51.8403,51.6616,51.7041,12401.0
2015-12-14 11:20:00,60.79,60.9,60.79,60.9,6528.0,51.7382,51.8318,51.7382,51.8318,6528.0
2015-12-14 11:25:00,60.91,60.94,60.85,60.92,14641.0,51.8403,51.8658,51.7892,51.8488,14641.0
2015-12-14 11:30:00,60.89,60.9,60.74,60.75,8849.0,51.8233,51.8318,51.6956,51.7041,8849.0
2015-12-14 11:35:00,60.76,60.83,60.73,60.83,7885.0,51.7126,51.7722,51.6871,51.7722,7885.0
2015-12-14 11:40:00,60.86,60.91,60.75,60.87,9017.0,51.7977,51.8403,51.7041,51.8063,9017.0
2015-12-14 11:45:00,60.86,60.88,60.72,60.8,19741.0,51.7977,51.8148,51.6786,51.7467,19741.0
2015-12-14 11:50:00,60.82,60.83,60.69,60.76,24470.0,51.7637,51.7722,51.6531,51.7126,24470.0
2015-12-14 11:55:00,60.76,60.81,60.69,60.73,26712.0,51.7126,51.7552,51.6531,51.6871,26712.0
2015-12-14 12:00:00,60.72,60.77,60.64,60.67,10916.0,51.6786,51.7211,51.6105,51.636,10916.0
2015-12-14 12:05:00,60.65,60.73,60.59,60.7,21478.0,51.619,51.6871,51.5679,51.6616,21478.0
2015-12-14 12:10:00,60.7,60.77,60.69,60.75,17841.0,51.6616,51.7211,51.6531,51.7041,17841.0
2015-12-14 12:15:00,60.75,60.76,60.68,60.73,13744.0,51.7041,51.7126,51.6445,51.6871,13744.0
2015-12-14 12:20:00,60.75,60.84,60.65,60.84,6371.0,51.7041,51.7807,51.619,51.7807,6371.0
2015-12-14 12:25:00,60.84,60.95,60.83,60.87,38425.0,51.7807,51.8743,51.7722,51.8063,38425.0
2015-12-14 12:30:00,60.87,60.91,60.82,60.86,22549.0,51.8063,51.8403,51.7637,51.7977,22549.0
2015-12-14 12:35:00,60.86,60.91,60.86,60.91,15438.0,51.7977,51.8403,51.7977,51.8403,15438.0
2015-12-14 12:40:00,60.89,60.91,60.7,60.7,17821.0,51.8233,51.8403,51.6616,51.6616,17821.0
2015-12-14 12:45:00,60.73,60.78,60.69,60.72,12152.0,51.6871,51.7297,51.6531,51.6786,12152.0
2015-12-14 12:50:00,60.73,60.87,60.73,60.87,9873.0,51.6871,51.8063,51.6871,51.8063,9873.0
2015-12-14 12:55:00,60.89,60.96,60.84,60.94,16014.0,51.8233,51.8829,51.7807,51.8658,16014.0
2015-12-14 13:00:00,60.92,60.98,60.82,60.85,12354.0,51.8488,51.8999,51.7637,51.7892,12354.0
2015-12-14 13:05:00,60.85,60.89,60.82,60.84,7838.0,51.7892,51.8233,51.7637,51.7807,7838.0
2015-12-14 13:10:00,60.82,60.85,60.75,60.76,5500.0,51.7637,51.7892,51.7041,51.7126,5500.0
2015-12-14 13:15:00,60.75,60.86,60.75,60.86,7218.0,51.7041,51.7977,51.7041,51.7977,7218.0
2015-12-14 13:20:00,60.83,60.85,60.74,60.76,10151.0,51.7722,51.7892,51.6956,51.7126,10151.0
2015-12-14 13:25:00,60.73,60.74,60.56,60.64,22719.0,51.6871,51.6956,51.5424,51.6105,22719.0
2015-12-14 13:30:00,60.6,60.7,60.55,60.61,23661.0,51.5765,51.6616,51.5339,51.585,23661.0
2015-12-14 13:35:00,60.62,60.64,60.53,60.54,10708.0,51.5935,51.6105,51.5169,51.5254,10708.0
2015-12-14 13:40:00,60.53,60.56,60.45,60.56,7087.0,51.5169,51.5424,51.4488,51.5424,7087.0
2015-12-14 13:45:00,60.57,60.68,60.53,60.65,7966.0,51.5509,51.6445,51.5169,51.619,7966.0
2015-12-14 13:50:00,60.64,60.69,60.63,60.66,8998.0,51.6105,51.6531,51.602,51.6275,8998.0
2015-12-14 13:55:00,60.64,60.67,60.55,60.56,21729.0,51.6105,51.636,51.5339,51.5424,21729.0
2015-12-14 14:00:00,60.58,60.58,60.38,60.41,17300.0,51.5594,51.5594,51.3892,51.4147,17300.0
2015-12-14 14:05:00,60.42,60.57,60.42,60.54,16570.0,51.4233,51.5509,51.4233,51.5254,16570.0
2015-12-14 14:10:00,60.54,60.65,60.52,60.61,22599.0,51.5254,51.619,51.5084,51.585,22599.0
2015-12-14 14:15:00,60.61,60.69,60.56,60.69,9654.0,51.585,51.6531,51.5424,51.6531,9654.0
2015-12-14 14:20:00,60.7,60.72,60.65,60.65,10033.0,51.6616,51.6786,51.619,51.619,10033.0
2015-12-14 14:25:00,60.67,60.71,60.63,60.69,7650.0,51.636,51.6701,51.602,51.6531,7650.0
2015-12-14 14:30:00,60.69,60.73,60.66,60.73,10503.0,51.6531,51.6871,51.6275,51.6871,10503.0
2015-12-14 14:35:00,60.72,60.82,60.71,60.82,7400.0,51.6786,51.7637,51.6701,51.7637,7400.0
2015-12-14 14:40:00,60.8,60.88,60.8,60.84,13211.0,51.7467,51.8148,51.7467,51.7807,13211.0
2015-12-14 14:45:00,60.84,61.0,60.83,60.99,17869.0,51.7807,51.9169,51.7722,51.9084,17869.0
2015-12-14 14:50:00,60.98,61.08,60.97,61.06,15500.0,51.8999,51.985,51.8914,51.968,15500.0
2015-12-14 14:55:00,61.06,61.1,61.03,61.06,12278.0,51.968,52.002,51.9424,51.968,12278.0
2015-12-14 15:00:00,61.05,61.07,60.96,60.97,14552.0,51.9595,51.9765,51.8829,51.8914,14552.0
2015-12-14 15:05:00,60.97,61.02,60.9,60.93,20717.0,51.8914,51.9339,51.8318,51.8573,20717.0
2015-12-14 15:10:00,60.93,61.0,60.92,60.95,15352.0,51.8573,51.9169,51.8488,51.8743,15352.0
2015-12-14 15:15:00,60.95,61.01,60.89,61.01,18066.0,51.8743,51.9254,51.8233,51.9254,18066.0
2015-12-14 15:20:00,61.02,61.05,61.0,61.02,14174.0,51.9339,51.9595,51.9169,51.9339,14174.0
2015-12-14 15:25:00,61.01,61.02,60.94,61.01,20881.0,51.9254,51.9339,51.8658,51.9254,20881.0
2015-12-14 15:30:00,61.0,61.08,60.98,61.04,33909.0,51.9169,51.985,51.8999,51.9509,33909.0
2015-12-14 15:35:00,61.03,61.16,61.01,61.08,39996.0,51.9424,52.0531,51.9254,51.985,39996.0
2015-12-14 15:40:00,61.08,61.09,60.91,60.92,47918.0,51.985,51.9935,51.8403,51.8488,47918.0
2015-12-14 15:45:00,60.92,61.1,60.88,61.06,82351.0,51.8488,52.002,51.8148,51.968,82351.0
2015-12-14 15:50:00,61.04,61.12,61.01,61.12,49031.0,51.9509,52.019,51.9254,52.019,49031.0
2015-12-14 15:55:00,61.12,61.22,61.07,61.13,146246.0,52.019,52.1041,51.9765,52.0275,146246.0
2015-12-15 09:30:00,61.57,61.76,61.46,61.46,35976.0,52.402,52.5637,52.3084,52.3084,35976.0
2015-12-15 09:35:00,61.4,61.5,61.33,61.46,24143.0,52.2573,52.3424,52.1978,52.3084,24143.0
2015-12-15 09:40:00,61.47,61.57,61.39,61.39,10567.0,52.3169,52.402,52.2488,52.2488,10567.0
2015-12-15 09:45:00,61.43,61.58,61.39,61.46,24098.0,52.2829,52.4105,52.2488,52.3084,24098.0
2015-12-15 09:50:00,61.5,61.56,61.44,61.46,14770.0,52.3424,52.3935,52.2914,52.3084,14770.0
2015-12-15 09:55:00,61.48,61.61,61.43,61.56,20578.0,52.3254,52.4361,52.2829,52.3935,20578.0
2015-12-15 10:00:00,61.58,61.59,61.3,61.39,27476.0,52.4105,52.419,52.1722,52.2488,27476.0
2015-12-15 10:05:00,61.37,61.39,61.28,61.29,10306.0,52.2318,52.2488,52.1552,52.1637,10306.0
2015-12-15 10:10:00,61.28,61.29,61.22,61.29,11625.0,52.1552,52.1637,52.1041,52.1637,11625.0
2015-12-15 10:15:00,61.26,61.32,61.21,61.25,8476.0,52.1382,52.1892,52.0956,52.1297,8476.0
2015-12-15 10:20:00,61.26,61.26,61.1,61.19,20089.0,52.1382,52.1382,52.002,52.0786,20089.0
2015-12-15 10:25:00,61.19,61.28,61.17,61.2,12793.0,52.0786,52.1552,52.0616,52.0871,12793.0
2015-12-15 10:30:00,61.23,61.23,61.07,61.07,17382.0,52.1126,52.1126,51.9765,51.9765,17382.0
2015-12-15 10:35:00,61.09,61.31,61.09,61.28,23756.0,51.9935,52.1807,51.9935,52.1552,23756.0
2015-12-15 10:40:00,61.3,61.47,61.3,61.4,11227.0,52.1722,52.3169,52.1722,52.2573,11227.0
2015-12-15 10:45:00,61.38,61.45,61.31,61.41,14956.0,52.2403,52.2999,52.1807,52.2658,14956.0
2015-12-15 10:50:00,61.41,61.43,61.36,61.38,10396.0,52.2658,52.2829,52.2233,52.2403,10396.0
2015-12-15 10:55:00,61.36,61.37,61.26,61.36,9399.0,52.2233,52.2318,52.1382,52.2233,9399.0
2015-12-15 11:00:00,61.33,61.44,61.32,61.44,7965.0,52.1978,52.2914,52.1892,52.2914,7965.0
2015-12-15 11:05:00,61.46,61.51,61.46,61.47,8582.0,52.3084,52.351,52.3084,52.3169,8582.0
2015-12-15 11:10:00,61.47,61.5,61.41,61.47,12583.0,52.3169,52.3424,52.2658,52.3169,12583.0
2015-12-15 11:15:00,61.45,61.51,61.45,61.48,8800.0,52.2999,52.351,52.2999,52.3254,8800.0
2015-12-15 11:20:00,61.47,61.47,61.4,61.46,7780.0,52.3169,52.3169,52.2573,52.3084,7780.0
2015-12-15 11:25:00,61.45,61.45,61.39,61.39,7280.0,52.2999,52.2999,52.2488,52.2488,7280.0
2015-12-15 11:30:00,61.39,61.46,61.35,61.35,7529.0,52.2488,52.3084,52.2148,52.2148,7529.0
2015-12-15 11:35:00,61.37,61.37,61.3,61.32,4343.0,52.2318,52.2318,52.1722,52.1892,4343.0
2015-12-15 11:40:00,61.34,61.37,61.25,61.25,6321.0,52.2063,52.2318,52.1297,52.1297,6321.0
2015-12-15 11:45:00,61.23,61.28,61.22,61.22,4478.0,52.1126,52.1552,52.1041,52.1041,4478.0
2015-12-15 11:50:00,61.23,61.35,61.23,61.34,4332.0,52.1126,52.2148,52.1126,52.2063,4332.0
2015-12-15 11:55:00,61.34,61.4,61.33,61.36,4288.0,52.2063,52.2573,52.1978,52.2233,4288.0
2015-12-15 12:00:00,61.36,61.49,61.34,61.48,3656.0,52.2233,52.3339,52.2063,52.3254,3656.0
2015-12-15 12:05:00,61.46,61.61,61.46,61.59,5995.0,52.3084,52.4361,52.3084,52.419,5995.0
2015-12-15 12:10:00,61.58,61.58,61.48,61.49,5702.0,52.4105,52.4105,52.3254,52.3339,5702.0
2015-12-15 12:15:00,61.48,61.69,61.48,61.69,13045.0,52.3254,52.5042,52.3254,52.5042,13045.0
2015-12-15 12:20:00,61.7,61.81,61.67,61.73,11816.0,52.5127,52.6063,52.4871,52.5382,11816.0
2015-12-15 12:25:00,61.73,61.73,61.59,61.65,7671.0,52.5382,52.5382,52.419,52.4701,7671.0
2015-12-15 12:30:00,61.64,61.79,61.64,61.79,5798.0,52.4616,52.5893,52.4616,52.5893,5798.0
2015-12-15 12:35:00,61.79,61.9,61.79,61.88,5241.0,52.5893,52.6829,52.5893,52.6659,5241.0
2015-12-15 12:40:00,61.88,61.88,61.71,61.71,7800.0,52.6659,52.6659,52.5212,52.5212,7800.0
2015-12-15 12:45:00,61.73,61.79,61.72,61.74,2661.0,52.5382,52.5893,52.5297,52.5467,2661.0
2015-12-15 12:50:00,61.76,61.79,61.74,61.76,6879.0,52.5637,52.5893,52.5467,52.5637,6879.0
2015-12-15 12:55:00,61.78,61.82,61.77,61.81,6637.0,52.5808,52.6148,52.5722,52.6063,6637.0
2015-12-15 13:00:00,61.8,61.85,61.71,61.72,8433.0,52.5978,52.6403,52.5212,52.5297,8433.0
2015-12-15 13:05:00,61.71,61.71,61.62,61.62,5304.0,52.5212,52.5212,52.4446,52.4446,5304.0
2015-12-15 13:10:00,61.64,61.66,61.61,61.65,5388.0,52.4616,52.4786,52.4361,52.4701,5388.0
2015-12-15 13:15:00,61.65,61.68,61.6,61.6,6920.0,52.4701,52.4956,52.4276,52.4276,6920.0
2015-12-15 13:20:00,61.6,61.66,61.58,61.66,3972.0,52.4276,52.4786,52.4105,52.4786,3972.0
2015-12-15 13:25:00,61.67,61.69,61.55,61.59,4593.0,52.4871,52.5042,52.385,52.419,4593.0
2015-12-15 13:30:00,61.59,61.61,61.56,61.61,3769.0,52.419,52.4361,52.3935,52.4361,3769.0
2015-12-15 13:35:00,61.61,61.66,61.61,61.64,5670.0,52.4361,52.4786,52.4361,52.4616,5670.0
2015-12-15 13:40:00,61.64,61.68,61.54,61.54,5253.0,52.4616,52.4956,52.3765,52.3765,5253.0
2015-12-15 13:45:00,61.56,61.66,61.55,61.66,4478.0,52.3935,52.4786,52.385,52.4786,4478.0
2015-12-15 13:50:00,61.65,61.7,61.62,61.67,5517.0,52.4701,52.5127,52.4446,52.4871,5517.0
2015-12-15 13:55:00,61.68,61.76,61.68,61.72,6222.0,52.4956,52.5637,52.4956,52.5297,6222.0
2015-12-15 14:00:00,61.7,61.72,61.67,61.72,3205.0,52.5127,52.5297,52.4871,52.5297,3205.0
2015-12-15 14:05:00,61.72,61.78,61.68,61.68,6385.0,52.5297,52.5808,52.4956,52.4956,6385.0
2015-12-15 14:10:00,61.7,61.72,61.65,61.68,5229.0,52.5127,52.5297,52.4701,52.4956,5229.0
2015-12-15 14:15:00,61.67,61.73,61.66,61.66,7447.0,52.4871,52.5382,52.4786,52.4786,7447.0
2015-12-15 14:20:00,61.68,61.7,61.62,61.63,11845.0,52.4956,52.5127,52.4446,52.4531,11845.0
2015-12-15 14:25:00,61.63,61.68,61.61,61.67,9370.0,52.4531,52.4956,52.4361,52.4871,9370.0
2015-12-15 14:30:00,61.68,61.74,61.68,61.69,7216.0,52.4956,52.5467,52.4956,52.5042,7216.0
2015-12-15 14:35:00,61.69,61.74,61.66,61.71,15481.0,52.5042,52.5467,52.4786,52.5212,15481.0
2015-12-15 14:40:00,61.7,61.74,61.7,61.71,10595.0,52.5127,52.5467,52.5127,52.5212,10595.0
2015-12-15 14:45:00,61.72,61.77,61.7,61.71,15641.0,52.5297,52.5722,52.5127,52.5212,15641.0
2015-12-15 14:50:00,61.7,61.73,61.69,61.73,6417.0,52.5127,52.5382,52.5042,52.5382,6417.0
2015-12-15 14:55:00,61.73,61.73,61.68,61.71,11546.0,52.5382,52.5382,52.4956,52.5212,11546.0
2015-12-15 15:00:00,61.71,61.72,61.68,61.71,12574.0,52.5212,52.5297,52.4956,52.5212,12574.0
2015-12-15 15:05:00,61.7,61.71,61.63,61.68,17486.0,52.5127,52.5212,52.4531,52.4956,17486.0
2015-12-15 15:10:00,61.67,61.7,61.64,61.65,14461.0,52.4871,52.5127,52.4616,52.4701,14461.0
2015-12-15 15:15:00,61.64,61.72,61.64,61.71,12354.0,52.4616,52.5297,52.4616,52.5212,12354.0
2015-12-15 15:20:00,61.71,61.72,61.67,61.67,11440.0,52.5212,52.5297,52.4871,52.4871,11440.0
2015-12-15 15:25:00,61.68,61.76,61.68,61.72,21750.0,52.4956,52.5637,52.4956,52.5297,21750.0
2015-12-15 15:30:00,61.7,61.71,61.62,61.65,22000.0,52.5127,52.5212,52.4446,52.4701,22000.0
2015-12-15 15:35:00,61.64,61.69,61.59,61.69,14356.0,52.4616,52.5042,52.419,52.5042,14356.0
2015-12-15 15:40:00,61.69,61.72,61.67,61.72,22470.0,52.5042,52.5297,52.4871,52.5297,22470.0
2015-12-15 15:45:00,61.7,61.82,61.68,61.78,37847.0,52.5127,52.6148,52.4956,52.5808,37847.0
2015-12-15 15:50:00,61.77,61.77,61.64,61.72,35991.0,52.5722,52.5722,52.4616,52.5297,35991.0
2015-12-15 15:55:00,61.72,61.78,61.62,61.64,147190.0,52.5297,52.5808,52.4446,52.4616,147190.0
2015-12-16 09:30:00,62.09,62.33,61.81,62.27,11256.0,52.8446,53.0489,52.6063,52.9978,11256.0
2015-12-16 09:35:00,62.24,62.34,62.02,62.07,20472.0,52.9723,53.0574,52.785,52.8276,20472.0
2015-12-16 09:40:00,62.07,62.31,62.07,62.28,5600.0,52.8276,53.0318,52.8276,53.0063,5600.0
2015-12-16 09:45:00,62.24,62.31,62.08,62.08,5300.0,52.9723,53.0318,52.8361,52.8361,5300.0
2015-12-16 09:50:00,62.11,62.22,62.09,62.21,3905.0,52.8616,52.9552,52.8446,52.9467,3905.0
2015-12-16 09:55:00,62.2,62.26,62.09,62.14,20464.0,52.9382,52.9893,52.8446,52.8871,20464.0
2015-12-16 10:00:00,62.16,62.16,62.0,62.04,12074.0,52.9042,52.9042,52.768,52.802,12074.0
2015-12-16 10:05:00,62.01,62.04,61.94,62.01,3700.0,52.7765,52.802,52.7169,52.7765,3700.0
2015-12-16 10:10:00,61.97,62.0,61.94,62.0,6839.0,52.7425,52.768,52.7169,52.768,6839.0
2015-12-16 10:15:00,61.97,62.02,61.95,62.01,1116.0,52.7425,52.785,52.7254,52.7765,1116.0
2015-12-16 10:20:00,62.01,62.15,62.01,62.05,5899.0,52.7765,52.8957,52.7765,52.8105,5899.0
2015-12-16 10:25:00,62.05,62.09,61.9,61.92,8864.0,52.8105,52.8446,52.6829,52.6999,8864.0
2015-12-16 10:30:00,61.9,61.99,61.86,61.89,5349.0,52.6829,52.7595,52.6488,52.6744,5349.0
2015-12-16 10:35:00,61.87,61.88,61.65,61.8,12733.0,52.6573,52.6659,52.4701,52.5978,12733.0
2015-12-16 10:40:00,61.78,61.78,61.69,61.78,6000.0,52.5808,52.5808,52.5042,52.5808,6000.0
2015-12-16 10:45:00,61.78,61.89,61.69,61.88,7758.0,52.5808,52.6744,52.5042,52.6659,7758.0
2015-12-16 10:50:00,61.89,61.89,61.75,61.75,2900.0,52.6744,52.6744,52.5552,52.5552,2900.0
2015-12-16 10:55:00,61.74,61.84,61.72,61.76,11444.0,52.5467,52.6318,52.5297,52.5637,11444.0
2015-12-16 11:00:00,61.76,61.77,61.69,61.69,5908.0,52.5637,52.5722,52.5042,52.5042,5908.0
2015-12-16 11:05:00,61.66,61.72,61.64,61.64,8027.0,52.4786,52.5297,52.4616,52.4616,8027.0
2015-12-16 11:10:00,61.6,61.68,61.6,61.68,13355.0,52.4276,52.4956,52.4276,52.4956,13355.0
2015-12-16 11:15:00,61.67,61.68,61.55,61.57,9000.0,52.4871,52.4956,52.385,52.402,9000.0
2015-12-16 11:20:00,61.57,61.6,61.49,61.51,9750.0,52.402,52.4276,52.3339,52.351,9750.0
2015-12-16 11:25:00,61.49,61.58,61.49,61.5,12143.0,52.3339,52.4105,52.3339,52.3424,12143.0
2015-12-16 11:30:00,61.5,61.55,61.44,61.46,30456.0,52.3424,52.385,52.2914,52.3084,30456.0
2015-12-16 11:35:00,61.47,61.57,61.42,61.54,21207.0,52.3169,52.402,52.2744,52.3765,21207.0
2015-12-16 11:40:00,61.52,61.55,61.46,61.55,12000.0,52.3595,52.385,52.3084,52.385,12000.0
2015-12-16 11:45:00,61.53,61.55,61.47,61.54,13542.0,52.368,52.385,52.3169,52.3765,13542.0
2015-12-16 11:50:00,61.55,61.58,61.47,61.47,14132.0,52.385,52.4105,52.3169,52.3169,14132.0
2015-12-16 11:55:00,61.47,61.52,61.42,61.43,9863.0,52.3169,52.3595,52.2744,52.2829,9863.0
2015-12-16 12:00:00,61.44,61.56,61.43,61.54,6046.0,52.2914,52.3935,52.2829,52.3765,6046.0
2015-12-16 12:05:00,61.54,61.62,61.52,61.6,5998.0,52.3765,52.4446,52.3595,52.4276,5998.0
2015-12-16 12:10:00,61.61,61.7,61.6,61.69,4938.0,52.4361,52.5127,52.4276,52.5042,4938.0
2015-12-16 12:15:00,61.69,61.7,61.52,61.52,6700.0,52.5042,52.5127,52.3595,52.3595,6700.0
2015-12-16 12:20:00,61.54,61.62,61.53,61.6,4677.0,52.3765,52.4446,52.368,52.4276,4677.0
2015-12-16 12:25:00,61.62,61.69,61.59,61.68,4827.0,52.4446,52.5042,52.419,52.4956,4827.0
2015-12-16 12:30:00,61.69,61.69,61.65,61.65,984.0,52.5042,52.5042,52.4701,52.4701,984.0
2015-12-16 12:35:00,61.66,61.7,61.63,61.63,7320.0,52.4786,52.5127,52.4531,52.4531,7320.0
2015-12-16 12:40:00,61.62,61.65,61.56,61.62,8081.0,52.4446,52.4701,52.3935,52.4446,8081.0
2015-12-16 12:45:00,61.6,61.62,61.54,61.55,5056.0,52.4276,52.4446,52.3765,52.385,5056.0
2015-12-16 12:50:00,61.53,61.57,61.44,61.44,7267.0,52.368,52.402,52.2914,52.2914,7267.0
2015-12-16 12:55:00,61.45,61.5,61.43,61.49,6713.0,52.2999,52.3424,52.2829,52.3339,6713.0
2015-12-16 13:00:00,61.46,61.47,61.42,61.44,14400.0,52.3084,52.3169,52.2744,52.2914,14400.0
2015-12-16 13:05:00,61.44,61.48,61.34,61.38,11429.0,52.2914,52.3254,52.2063,52.2403,11429.0
2015-12-16 13:10:00,61.35,61.36,61.33,61.34,3461.0,52.2148,52.2233,52.1978,52.2063,3461.0
2015-12-16 13:15:00,61.33,61.35,61.31,61.34,10638.0,52.1978,52.2148,52.1807,52.2063,10638.0
2015-12-16 13:20:00,61.34,61.4,61.33,61.39,21992.0,52.2063,52.2573,52.1978,52.2488,21992.0
2015-12-16 13:25:00,61.4,61.43,61.39,61.43,6062.0,52.2573,52.2829,52.2488,52.2829,6062.0
2015-12-16 13:30:00,61.45,61.47,61.41,61.44,6639.0,52.2999,52.3169,52.2658,52.2914,6639.0
2015-12-16 13:35:00,61.42,61.46,61.4,61.41,6368.0,52.2744,52.3084,52.2573,52.2658,6368.0
2015-12-16 13:40:00,61.4,61.45,61.38,61.38,6392.0,52.2573,52.2999,52.2403,52.2403,6392.0
2015-12-16 13:45:00,61.39,61.48,61.38,61.48,11650.0,52.2488,52.3254,52.2403,52.3254,11650.0
2015-12-16 13:50:00,61.47,61.52,61.38,61.38,8994.0,52.3169,52.3595,52.2403,52.2403,8994.0
2015-12-16 13:55:00,61.37,61.55,61.34,61.44,19054.0,52.2318,52.385,52.2063,52.2914,19054.0
2015-12-16 14:00:00,61.43,61.77,60.86,61.44,38203.0,52.2829,52.5722,51.7977,52.2914,38203.0
2015-12-16 14:05:00,61.36,61.67,61.35,61.58,13469.0,52.2233,52.4871,52.2148,52.4105,13469.0
2015-12-16 14:10:00,61.62,61.63,61.45,61.51,12042.0,52.4446,52.4531,52.2999,52.351,12042.0
2015-12-16 14:15:00,61.53,61.73,61.4,61.52,15168.0,52.368,52.5382,52.2573,52.3595,15168.0
2015-12-16 14:20:00,61.53,61.66,61.51,61.62,16503.0,52.368,52.4786,52.351,52.4446,16503.0
2015-12-16 14:25:00,61.6,61.61,61.48,61.55,9410.0,52.4276,52.4361,52.3254,52.385,9410.0
2015-12-16 14:30:00,61.52,61.61,61.43,61.59,12990.0,52.3595,52.4361,52.2829,52.419,12990.0
2015-12-16 14:35:00,61.55,61.62,61.54,61.57,9530.0,52.385,52.4446,52.3765,52.402,9530.0
2015-12-16 14:40:00,61.54,61.59,61.45,61.55,14197.0,52.3765,52.419,52.2999,52.385,14197.0
2015-12-16 14:45:00,61.54,61.66,61.49,61.61,17789.0,52.3765,52.4786,52.3339,52.4361,17789.0
2015-12-16 14:50:00,61.61,61.76,61.6,61.72,12750.0,52.4361,52.5637,52.4276,52.5297,12750.0
2015-12-16 14:55:00,61.77,61.92,61.74,61.89,7168.0,52.5722,52.6999,52.5467,52.6744,7168.0
2015-12-16 15:00:00,61.89,61.93,61.81,61.81,23435.0,52.6744,52.7084,52.6063,52.6063,23435.0
2015-12-16 15:05:00,61.82,61.82,61.74,61.75,12031.0,52.6148,52.6148,52.5467,52.5552,12031.0
2015-12-16 15:10:00,61.75,61.96,61.75,61.86,15944.0,52.5552,52.7339,52.5552,52.6488,15944.0
2015-12-16 15:15:00,61.86,61.9,61.84,61.85,9551.0,52.6488,52.6829,52.6318,52.6403,9551.0
2015-12-16 15:20:00,61.86,61.94,61.85,61.93,13695.0,52.6488,52.7169,52.6403,52.7084,13695.0
2015-12-16 15:25:00,61.94,62.05,61.93,62.0,23801.0,52.7169,52.8105,52.7084,52.768,23801.0
2015-12-16 15:30:00,62.0,62.04,61.94,62.01,24923.0,52.768,52.802,52.7169,52.7765,24923.0
2015-12-16 15:35:00,62.01,62.05,61.96,62.03,32764.0,52.7765,52.8105,52.7339,52.7935,32764.0
2015-12-16 15:40:00,62.03,62.09,61.95,61.97,55065.0,52.7935,52.8446,52.7254,52.7425,55065.0
2015-12-16 15:45:00,61.96,62.04,61.95,61.98,44706.0,52.7339,52.802,52.7254,52.751,44706.0
2015-12-16 15:50:00,61.98,62.09,61.98,62.07,48019.0,52.751,52.8446,52.751,52.8276,48019.0
2015-12-16 15:55:00,62.06,62.09,62.01,62.02,69421.0,52.8191,52.8446,52.7765,52.785,69421.0
2015-12-17 09:30:00,61.99,62.49,61.55,61.7,37827.0,52.7595,53.185,52.385,52.5127,37827.0
2015-12-17 09:35:00,61.66,61.72,61.55,61.62,9862.0,52.4786,52.5297,52.385,52.4446,9862.0
2015-12-17 09:40:00,61.57,61.63,61.32,61.36,13349.0,52.402,52.4531,52.1892,52.2233,13349.0
2015-12-17 09:45:00,61.36,61.5,61.36,61.4,14553.0,52.2233,52.3424,52.2233,52.2573,14553.0
2015-12-17 09:50:00,61.42,61.44,61.33,61.42,24225.0,52.2744,52.2914,52.1978,52.2744,24225.0
2015-12-17 09:55:00,61.43,61.6,61.42,61.59,14999.0,52.2829,52.4276,52.2744,52.419,14999.0
2015-12-17 10:00:00,61.59,61.59,61.45,61.45,9473.0,52.419,52.419,52.2999,52.2999,9473.0
2015-12-17 10:05:00,61.46,61.48,61.33,61.34,17178.0,52.3084,52.3254,52.1978,52.2063,17178.0
2015-12-17 10:10:00,61.35,61.37,61.28,61.35,19131.0,52.2148,52.2318,52.1552,52.2148,19131.0
2015-12-17 10:15:00,61.32,61.36,61.09,61.11,21376.0,52.1892,52.2233,51.9935,52.0105,21376.0
2015-12-17 10:20:00,61.14,61.2,61.1,61.12,11855.0,52.036,52.0871,52.002,52.019,11855.0
2015-12-17 10:25:00,61.12,61.17,61.08,61.17,16677.0,52.019,52.0616,51.985,52.0616,16677.0
2015-12-17 10:30:00,61.17,61.21,61.09,61.14,8128.0,52.0616,52.0956,51.9935,52.036,8128.0
2015-12-17 10:35:00,61.14,61.16,61.09,61.1,6669.0,52.036,52.0531,51.9935,52.002,6669.0
2015-12-17 10:40:00,61.09,61.1,60.95,60.96,15211.0,51.9935,52.002,51.8743,51.8829,15211.0
2015-12-17 10:45:00,60.96,60.96,60.67,60.67,45766.0,51.8829,51.8829,51.636,51.636,45766.0
2015-12-17 10:50:00,60.67,60.73,60.61,60.64,10500.0,51.636,51.6871,51.585,51.6105,10500.0
2015-12-17 10:55:00,60.67,60.71,60.62,60.68,6000.0,51.636,51.6701,51.5935,51.6445,6000.0
2015-12-17 11:00:00,60.69,60.75,60.66,60.71,12440.0,51.6531,51.7041,51.6275,51.6701,12440.0
2015-12-17 11:05:00,60.73,60.78,60.71,60.72,5029.0,51.6871,51.7297,51.6701,51.6786,5029.0
2015-12-17 11:10:00,60.72,60.79,60.68,60.68,10796.0,51.6786,51.7382,51.6445,51.6445,10796.0
2015-12-17 11:15:00,60.69,60.71,60.55,60.56,7718.0,51.6531,51.6701,51.5339,51.5424,7718.0
2015-12-17 11:20:00,60.56,60.56,60.44,60.44,8091.0,51.5424,51.5424,51.4403,51.4403,8091.0
2015-12-17 11:25:00,60.43,60.43,60.34,60.35,18784.0,51.4318,51.4318,51.3552,51.3637,18784.0
2015-12-17 11:30:00,60.35,60.47,60.29,60.46,13348.0,51.3637,51.4658,51.3126,51.4573,13348.0
2015-12-17 11:35:00,60.47,60.55,60.43,60.52,16204.0,51.4658,51.5339,51.4318,51.5084,16204.0
2015-12-17 11:40:00,60.51,60.55,60.46,60.46,4000.0,51.4999,51.5339,51.4573,51.4573,4000.0
2015-12-17 11:45:00,60.47,60.54,60.46,60.5,11820.0,51.4658,51.5254,51.4573,51.4913,11820.0
2015-12-17 11:50:00,60.53,60.54,60.47,60.5,7349.0,51.5169,51.5254,51.4658,51.4913,7349.0
2015-12-17 11:55:00,60.5,60.51,60.41,60.45,4469.0,51.4913,51.4999,51.4147,51.4488,4469.0
2015-12-17 12:00:00,60.45,60.45,60.36,60.36,8014.0,51.4488,51.4488,51.3722,51.3722,8014.0
2015-12-17 12:05:00,60.31,60.39,60.29,60.3,24222.0,51.3296,51.3977,51.3126,51.3211,24222.0
2015-12-17 12:10:00,60.33,60.36,60.28,60.32,16234.0,51.3467,51.3722,51.3041,51.3381,16234.0
2015-12-17 12:15:00,60.33,60.38,60.3,60.34,21840.0,51.3467,51.3892,51.3211,51.3552,21840.0
2015-12-17 12:20:00,60.33,60.35,60.3,60.3,11090.0,51.3467,51.3637,51.3211,51.3211,11090.0
2015-12-17 12:25:00,60.32,60.32,60.22,60.22,12979.0,51.3381,51.3381,51.253,51.253,12979.0
2015-12-17 12:30:00,60.22,60.32,60.2,60.29,11170.0,51.253,51.3381,51.236,51.3126,11170.0
2015-12-17 12:35:00,60.21,60.22,60.18,60.18,2706.0,51.2445,51.253,51.219,51.219,2706.0
2015-12-17 12:40:00,60.18,60.19,60.1,60.17,4422.0,51.219,51.2275,51.1509,51.2105,4422.0
2015-12-17 12:45:00,60.17,60.2,60.09,60.13,6898.0,51.2105,51.236,51.1424,51.1764,6898.0
2015-12-17 12:50:00,60.13,60.21,60.09,60.17,12658.0,51.1764,51.2445,51.1424,51.2105,12658.0
2015-12-17 12:55:00,60.2,60.21,59.81,60.04,103900.0,51.236,51.2445,50.9041,51.0998,103900.0
2015-12-17 13:00:00,60.05,60.12,60.04,60.09,44647.0,51.1084,51.1679,51.0998,51.1424,44647.0
2015-12-17 13:05:00,60.09,60.11,60.01,60.05,22657.0,51.1424,51.1594,51.0743,51.1084,22657.0
2015-12-17 13:10:00,60.06,60.14,60.05,60.14,19348.0,51.1169,51.185,51.1084,51.185,19348.0
2015-12-17 13:15:00,60.12,60.17,60.08,60.14,9395.0,51.1679,51.2105,51.1339,51.185,9395.0
2015-12-17 13:20:00,60.14,60.14,59.97,60.03,40178.0,51.185,51.185,51.0403,51.0913,40178.0
2015-12-17 13:25:00,60.06,60.08,59.99,59.99,9342.0,51.1169,51.1339,51.0573,51.0573,9342.0
2015-12-17 13:30:00,60.0,60.11,59.98,60.11,11967.0,51.0658,51.1594,51.0488,51.1594,11967.0
2015-12-17 13:35:00,60.1,60.15,60.09,60.12,11858.0,51.1509,51.1935,51.1424,51.1679,11858.0
2015-12-17 13:40:00,60.12,60.16,60.07,60.13,17414.0,51.1679,51.202,51.1254,51.1764,17414.0
2015-12-17 13:45:00,60.14,60.23,60.13,60.18,13040.0,51.185,51.2616,51.1764,51.219,13040.0
2015-12-17 13:50:00,60.19,60.23,60.19,60.19,11014.0,51.2275,51.2616,51.2275,51.2275,11014.0
2015-12-17 13:55:00,60.21,60.32,60.15,60.28,7815.0,51.2445,51.3381,51.1935,51.3041,7815.0
2015-12-17 14:00:00,60.28,60.29,60.19,60.2,14500.0,51.3041,51.3126,51.2275,51.236,14500.0
2015-12-17 14:05:00,60.21,60.26,60.19,60.22,8956.0,51.2445,51.2871,51.2275,51.253,8956.0
2015-12-17 14:10:00,60.22,60.23,60.13,60.17,10575.0,51.253,51.2616,51.1764,51.2105,10575.0
2015-12-17 14:15:00,60.16,60.26,60.16,60.21,11763.0,51.202,51.2871,51.202,51.2445,11763.0
2015-12-17 14:20:00,60.22,60.24,60.19,60.21,11643.0,51.253,51.2701,51.2275,51.2445,11643.0
2015-12-17 14:25:00,60.23,60.25,60.14,60.14,12036.0,51.2616,51.2786,51.185,51.185,12036.0
2015-12-17 14:30:00,60.17,60.2,60.13,60.15,8736.0,51.2105,51.236,51.1764,51.1935,8736.0
2015-12-17 14:35:00,60.14,60.15,60.09,60.12,4689.0,51.185,51.1935,51.1424,51.1679,4689.0
2015-12-17 14:40:00,60.1,60.1,59.99,60.02,10163.0,51.1509,51.1509,51.0573,51.0828,10163.0
2015-12-17 14:45:00,60.02,60.08,60.0,60.0,13829.0,51.0828,51.1339,51.0658,51.0658,13829.0
2015-12-17 14:50:00,60.0,60.03,59.99,60.02,11282.0,51.0658,51.0913,51.0573,51.0828,11282.0
2015-12-17 14:55:00,60.03,60.06,60.0,60.02,19914.0,51.0913,51.1169,51.0658,51.0828,19914.0
2015-12-17 15:00:00,60.02,60.1,60.02,60.04,14261.0,51.0828,51.1509,51.0828,51.0998,14261.0
2015-12-17 15:05:00,60.02,60.05,59.95,59.98,25517.0,51.0828,51.1084,51.0232,51.0488,25517.0
2015-12-17 15:10:00,59.98,60.01,59.88,59.88,27760.0,51.0488,51.0743,50.9637,50.9637,27760.0
2015-12-17 15:15:00,59.88,59.91,59.77,59.78,27076.0,50.9637,50.9892,50.87,50.8786,27076.0
2015-12-17 15:20:00,59.78,59.84,59.75,59.84,27183.0,50.8786,50.9296,50.853,50.9296,27183.0
2015-12-17 15:25:00,59.84,59.9,59.82,59.86,25995.0,50.9296,50.9807,50.9126,50.9466,25995.0
2015-12-17 15:30:00,59.85,59.95,59.82,59.95,33595.0,50.9381,51.0232,50.9126,51.0232,33595.0
2015-12-17 15:35:00,59.96,60.02,59.95,59.95,41889.0,51.0318,51.0828,51.0232,51.0232,41889.0
2015-12-17 15:40:00,59.95,60.02,59.92,59.99,97473.0,51.0232,51.0828,50.9977,51.0573,97473.0
2015-12-17 15:45:00,59.99,60.06,59.99,60.03,70148.0,51.0573,51.1169,51.0573,51.0913,70148.0
2015-12-17 15:50:00,60.03,60.05,59.97,59.99,81090.0,51.0913,51.1084,51.0403,51.0573,81090.0
2015-12-17 15:55:00,59.99,59.99,59.84,59.87,189893.0,51.0573,51.0573,50.9296,50.9552,189893.0
2015-12-18 09:30:00,59.6,59.65,59.32,59.48,191015.0,50.7254,50.7679,50.4871,50.6232,191015.0
2015-12-18 09:35:00,59.43,59.6,59.1,59.51,31223.0,50.5807,50.7254,50.2998,50.6488,31223.0
2015-12-18 09:40:00,59.54,59.62,59.19,59.24,45017.0,50.6743,50.7424,50.3764,50.419,45017.0
2015-12-18 09:45:00,59.2,59.63,59.2,59.44,38321.0,50.3849,50.7509,50.3849,50.5892,38321.0
2015-12-18 09:50:00,59.47,59.63,59.4,59.5,55585.0,50.6147,50.7509,50.5551,50.6403,55585.0
2015-12-18 09:55:00,59.55,59.64,59.38,59.39,29467.0,50.6828,50.7594,50.5381,50.5466,29467.0
2015-12-18 10:00:00,59.41,59.43,59.22,59.24,10798.0,50.5637,50.5807,50.4019,50.419,10798.0
2015-12-18 10:05:00,59.21,59.22,59.09,59.09,19648.0,50.3934,50.4019,50.2913,50.2913,19648.0
2015-12-18 10:10:00,59.1,59.11,58.92,58.93,16214.0,50.2998,50.3083,50.1466,50.1551,16214.0
2015-12-18 10:15:00,58.94,59.05,58.87,58.9,22215.0,50.1636,50.2573,50.1041,50.1296,22215.0
2015-12-18 10:20:00,58.92,59.08,58.9,59.01,15168.0,50.1466,50.2828,50.1296,50.2232,15168.0
2015-12-18 10:25:00,58.99,59.0,58.88,58.91,14112.0,50.2062,50.2147,50.1126,50.1381,14112.0
2015-12-18 10:30:00,58.91,58.99,58.84,58.88,11535.0,50.1381,50.2062,50.0785,50.1126,11535.0
2015-12-18 10:35:00,58.91,59.02,58.9,58.98,23805.0,50.1381,50.2317,50.1296,50.1977,23805.0
2015-12-18 10:40:00,58.96,58.97,58.9,58.91,23104.0,50.1807,50.1892,50.1296,50.1381,23104.0
2015-12-18 10:45:00,58.91,58.99,58.91,58.95,15155.0,50.1381,50.2062,50.1381,50.1721,15155.0
2015-12-18 10:50:00,58.97,59.15,58.94,59.12,15132.0,50.1892,50.3424,50.1636,50.3168,15132.0
2015-12-18 10:55:00,59.12,59.18,59.06,59.18,29871.0,50.3168,50.3679,50.2658,50.3679,29871.0
2015-12-18 11:00:00,59.2,59.21,59.1,59.2,20405.0,50.3849,50.3934,50.2998,50.3849,20405.0
2015-12-18 11:05:00,59.2,59.22,59.16,59.19,13897.0,50.3849,50.4019,50.3509,50.3764,13897.0
2015-12-18 11:10:00,59.18,59.26,59.18,59.21,18265.0,50.3679,50.436,50.3679,50.3934,18265.0
2015-12-18 11:15:00,59.21,59.22,59.14,59.18,13885.0,50.3934,50.4019,50.3339,50.3679,13885.0
2015-12-18 11:20:00,59.19,59.23,59.11,59.11,13841.0,50.3764,50.4105,50.3083,50.3083,13841.0
2015-12-18 11:25:00,59.12,59.28,59.12,59.22,17578.0,50.3168,50.453,50.3168,50.4019,17578.0
2015-12-18 11:30:00,59.22,59.36,59.19,59.24,21184.0,50.4019,50.5211,50.3764,50.419,21184.0
2015-12-18 11:35:00,59.22,59.25,59.2,59.23,7806.0,50.4019,50.4275,50.3849,50.4105,7806.0
2015-12-18 11:40:00,59.22,59.23,59.08,59.08,13241.0,50.4019,50.4105,50.2828,50.2828,13241.0
2015-12-18 11:45:00,59.09,59.09,58.98,58.99,11372.0,50.2913,50.2913,50.1977,50.2062,11372.0
2015-12-18 11:50:00,58.98,59.06,58.97,59.0,25508.0,50.1977,50.2658,50.1892,50.2147,25508.0
2015-12-18 11:55:00,59.01,59.04,58.95,58.96,8201.0,50.2232,50.2487,50.1721,50.1807,8201.0
2015-12-18 12:00:00,58.96,59.02,58.95,59.02,8633.0,50.1807,50.2317,50.1721,50.2317,8633.0
2015-12-18 12:05:00,59.01,59.12,59.0,59.1,8761.0,50.2232,50.3168,50.2147,50.2998,8761.0
2015-12-18 12:10:00,59.1,59.16,59.07,59.14,10370.0,50.2998,50.3509,50.2743,50.3339,10370.0
2015-12-18 12:15:00,59.14,59.21,58.99,59.0,14185.0,50.3339,50.3934,50.2062,50.2147,14185.0
2015-12-18 12:20:00,59.03,59.13,59.03,59.08,5513.0,50.2402,50.3253,50.2402,50.2828,5513.0
2015-12-18 12:25:00,59.08,59.16,59.07,59.09,6024.0,50.2828,50.3509,50.2743,50.2913,6024.0
2015-12-18 12:30:00,59.07,59.07,58.99,59.05,5126.0,50.2743,50.2743,50.2062,50.2573,5126.0
2015-12-18 12:35:00,59.05,59.05,58.92,58.92,6320.0,50.2573,50.2573,50.1466,50.1466,6320.0
2015-12-18 12:40:00,58.91,58.91,58.84,58.9,8450.0,50.1381,50.1381,50.0785,50.1296,8450.0
2015-12-18 12:45:00,58.9,58.93,58.87,58.88,10790.0,50.1296,50.1551,50.1041,50.1126,10790.0
2015-12-18 12:50:00,58.88,58.92,58.8,58.9,13328.0,50.1126,50.1466,50.0445,50.1296,13328.0
2015-12-18 12:55:00,58.94,59.0,58.85,58.85,8369.0,50.1636,50.2147,50.087,50.087,8369.0
2015-12-18 13:00:00,58.86,58.94,58.85,58.92,11873.0,50.0955,50.1636,50.087,50.1466,11873.0
2015-12-18 13:05:00,58.93,59.05,58.93,59.03,4850.0,50.1551,50.2573,50.1551,50.2402,4850.0
2015-12-18 13:10:00,59.03,59.04,58.95,58.98,12772.0,50.2402,50.2487,50.1721,50.1977,12772.0
2015-12-18 13:15:00,58.98,59.01,58.92,58.99,12427.0,50.1977,50.2232,50.1466,50.2062,12427.0
2015-12-18 13:20:00,58.97,58.97,58.88,58.89,5667.0,50.1892,50.1892,50.1126,50.1211,5667.0
2015-12-18 13:25:00,58.9,58.97,58.89,58.89,5351.0,50.1296,50.1892,50.1211,50.1211,5351.0
2015-12-18 13:30:00,58.9,59.02,58.9,58.93,4843.0,50.1296,50.2317,50.1296,50.1551,4843.0
2015-12-18 13:35:00,58.96,59.0,58.91,58.91,3867.0,50.1807,50.2147,50.1381,50.1381,3867.0
2015-12-18 13:40:00,58.92,59.05,58.91,59.0,10539.0,50.1466,50.2573,50.1381,50.2147,10539.0
2015-12-18 13:45:00,59.0,59.03,58.91,58.92,5202.0,50.2147,50.2402,50.1381,50.1466,5202.0
2015-12-18 13:50:00,58.92,59.05,58.92,59.05,4840.0,50.1466,50.2573,50.1466,50.2573,4840.0
2015-12-18 13:55:00,59.01,59.09,59.0,59.08,7867.0,50.2232,50.2913,50.2147,50.2828,7867.0
2015-12-18 14:00:00,59.06,59.21,59.06,59.17,13548.0,50.2658,50.3934,50.2658,50.3594,13548.0
2015-12-18 14:05:00,59.18,59.2,59.15,59.18,7349.0,50.3679,50.3849,50.3424,50.3679,7349.0
2015-12-18 14:10:00,59.19,59.23,59.04,59.06,14743.0,50.3764,50.4105,50.2487,50.2658,14743.0
2015-12-18 14:15:00,59.06,59.06,58.96,59.03,9144.0,50.2658,50.2658,50.1807,50.2402,9144.0
2015-12-18 14:20:00,59.04,59.14,59.04,59.14,9645.0,50.2487,50.3339,50.2487,50.3339,9645.0
2015-12-18 14:25:00,59.15,59.18,59.11,59.16,12010.0,50.3424,50.3679,50.3083,50.3509,12010.0
2015-12-18 14:30:00,59.16,59.17,59.1,59.12,9763.0,50.3509,50.3594,50.2998,50.3168,9763.0
2015-12-18 14:35:00,59.12,59.16,59.08,59.08,6976.0,50.3168,50.3509,50.2828,50.2828,6976.0
2015-12-18 14:40:00,59.08,59.08,58.94,58.95,10998.0,50.2828,50.2828,50.1636,50.1721,10998.0
2015-12-18 14:45:00,58.96,59.0,58.93,58.94,7921.0,50.1807,50.2147,50.1551,50.1636,7921.0
2015-12-18 14:50:00,58.95,59.0,58.93,58.96,7043.0,50.1721,50.2147,50.1551,50.1807,7043.0
2015-12-18 14:55:00,58.95,58.98,58.93,58.93,7339.0,50.1721,50.1977,50.1551,50.1551,7339.0
2015-12-18 15:00:00,58.92,59.05,58.92,58.98,16321.0,50.1466,50.2573,50.1466,50.1977,16321.0
2015-12-18 15:05:00,58.97,59.05,58.95,59.04,13598.0,50.1892,50.2573,50.1721,50.2487,13598.0
2015-12-18 15:10:00,59.05,59.05,58.89,58.89,7672.0,50.2573,50.2573,50.1211,50.1211,7672.0
2015-12-18 15:15:00,58.88,58.89,58.78,58.79,21150.0,50.1126,50.1211,50.0275,50.036,21150.0
2015-12-18 15:20:00,58.8,58.81,58.7,58.77,14640.0,50.0445,50.053,49.9594,50.0189,14640.0
2015-12-18 15:25:00,58.79,58.84,58.77,58.8,21410.0,50.036,50.0785,50.0189,50.0445,21410.0
2015-12-18 15:30:00,58.8,58.94,58.8,58.89,22577.0,50.0445,50.1636,50.0445,50.1211,22577.0
2015-12-18 15:35:00,58.89,58.99,58.89,58.97,64174.0,50.1211,50.2062,50.1211,50.1892,64174.0
2015-12-18 15:40:00,58.97,59.04,58.96,58.99,58078.0,50.1892,50.2487,50.1807,50.2062,58078.0
2015-12-18 15:45:00,59.0,59.0,58.82,58.82,56374.0,50.2147,50.2147,50.0615,50.0615,56374.0
2015-12-18 15:50:00,58.83,58.87,58.71,58.71,52822.0,50.07,50.1041,49.9679,49.9679,52822.0
2015-12-18 15:55:00,58.71,58.72,58.49,58.51,256001.0,49.9679,49.9764,49.7806,49.7977,256001.0
2015-12-21 09:30:00,58.98,59.16,58.82,58.98,33230.0,50.1977,50.3509,50.0615,50.1977,33230.0
2015-12-21 09:35:00,58.98,59.04,58.91,59.03,20457.0,50.1977,50.2487,50.1381,50.2402,20457.0
2015-12-21 09:40:00,58.98,59.19,58.92,59.19,23598.0,50.1977,50.3764,50.1466,50.3764,23598.0
2015-12-21 09:45:00,59.19,59.34,59.02,59.26,27960.0,50.3764,50.5041,50.2317,50.436,27960.0
2015-12-21 09:50:00,59.23,59.33,59.15,59.31,24185.0,50.4105,50.4956,50.3424,50.4785,24185.0
2015-12-21 09:55:00,59.3,59.34,59.19,59.25,107262.0,50.47,50.5041,50.3764,50.4275,107262.0
2015-12-21 10:00:00,59.24,59.38,59.23,59.36,23720.0,50.419,50.5381,50.4105,50.5211,23720.0
2015-12-21 10:05:00,59.37,59.43,59.35,59.42,5622.0,50.5296,50.5807,50.5126,50.5722,5622.0
2015-12-21 10:10:00,59.42,59.48,59.38,59.45,10236.0,50.5722,50.6232,50.5381,50.5977,10236.0
2015-12-21 10:15:00,59.45,59.48,59.41,59.41,9179.0,50.5977,50.6232,50.5637,50.5637,9179.0
2015-12-21 10:20:00,59.41,59.53,59.4,59.52,16967.0,50.5637,50.6658,50.5551,50.6573,16967.0
2015-12-21 10:25:00,59.52,59.6,59.51,59.57,18580.0,50.6573,50.7254,50.6488,50.6998,18580.0
2015-12-21 10:30:00,59.6,59.72,59.59,59.67,16069.0,50.7254,50.8275,50.7168,50.7849,16069.0
2015-12-21 10:35:00,59.68,59.71,59.65,59.7,10660.0,50.7934,50.819,50.7679,50.8105,10660.0
2015-12-21 10:40:00,59.7,59.77,59.69,59.73,30747.0,50.8105,50.87,50.802,50.836,30747.0
2015-12-21 10:45:00,59.73,59.73,59.44,59.44,5972.0,50.836,50.836,50.5892,50.5892,5972.0
2015-12-21 10:50:00,59.47,59.51,59.34,59.38,19703.0,50.6147,50.6488,50.5041,50.5381,19703.0
2015-12-21 10:55:00,59.39,59.43,59.37,59.42,14466.0,50.5466,50.5807,50.5296,50.5722,14466.0
2015-12-21 11:00:00,59.41,59.44,59.31,59.33,18502.0,50.5637,50.5892,50.4785,50.4956,18502.0
2015-12-21 11:05:00,59.32,59.38,59.3,59.32,23472.0,50.4871,50.5381,50.47,50.4871,23472.0
2015-12-21 11:10:00,59.32,59.36,59.28,59.28,14886.0,50.4871,50.5211,50.453,50.453,14886.0
2015-12-21 11:15:00,59.28,59.31,59.23,59.25,20748.0,50.453,50.4785,50.4105,50.4275,20748.0
2015-12-21 11:20:00,59.25,59.29,59.24,59.25,16910.0,50.4275,50.4615,50.419,50.4275,16910.0
2015-12-21 11:25:00,59.22,59.3,59.12,59.26,17620.0,50.4019,50.47,50.3168,50.436,17620.0
2015-12-21 11:30:00,59.26,59.27,59.12,59.12,24316.0,50.436,50.4445,50.3168,50.3168,24316.0
2015-12-21 11:35:00,59.13,59.24,59.11,59.2,22219.0,50.3253,50.419,50.3083,50.3849,22219.0
2015-12-21 11:40:00,59.21,59.26,59.17,59.23,14528.0,50.3934,50.436,50.3594,50.4105,14528.0
2015-12-21 11:45:00,59.23,59.26,59.18,59.21,19000.0,50.4105,50.436,50.3679,50.3934,19000.0
2015-12-21 11:50:00,59.21,59.26,59.18,59.23,22383.0,50.3934,50.436,50.3679,50.4105,22383.0
2015-12-21 11:55:00,59.22,59.27,59.17,59.24,12359.0,50.4019,50.4445,50.3594,50.419,12359.0
2015-12-21 12:00:00,59.23,59.24,59.13,59.17,12161.0,50.4105,50.419,50.3253,50.3594,12161.0
2015-12-21 12:05:00,59.18,59.23,59.11,59.14,10528.0,50.3679,50.4105,50.3083,50.3339,10528.0
2015-12-21 12:10:00,59.14,59.2,59.13,59.2,4751.0,50.3339,50.3849,50.3253,50.3849,4751.0
2015-12-21 12:15:00,59.2,59.21,59.13,59.15,4892.0,50.3849,50.3934,50.3253,50.3424,4892.0
2015-12-21 12:20:00,59.15,59.2,59.12,59.2,4190.0,50.3424,50.3849,50.3168,50.3849,4190.0
2015-12-21 12:25:00,59.18,59.18,59.09,59.12,4200.0,50.3679,50.3679,50.2913,50.3168,4200.0
2015-12-21 12:30:00,59.12,59.2,59.12,59.17,5600.0,50.3168,50.3849,50.3168,50.3594,5600.0
2015-12-21 12:35:00,59.16,59.2,59.12,59.15,7952.0,50.3509,50.3849,50.3168,50.3424,7952.0
2015-12-21 12:40:00,59.16,59.2,59.12,59.16,8717.0,50.3509,50.3849,50.3168,50.3509,8717.0
2015-12-21 12:45:00,59.14,59.15,59.09,59.12,10602.0,50.3339,50.3424,50.2913,50.3168,10602.0
2015-12-21 12:50:00,59.12,59.19,59.12,59.19,9668.0,50.3168,50.3764,50.3168,50.3764,9668.0
2015-12-21 12:55:00,59.19,59.29,59.18,59.23,15841.0,50.3764,50.4615,50.3679,50.4105,15841.0
2015-12-21 13:00:00,59.23,59.28,59.23,59.23,11450.0,50.4105,50.453,50.4105,50.4105,11450.0
2015-12-21 13:05:00,59.23,59.24,59.18,59.2,7018.0,50.4105,50.419,50.3679,50.3849,7018.0
2015-12-21 13:10:00,59.21,59.25,59.2,59.22,2481.0,50.3934,50.4275,50.3849,50.4019,2481.0
2015-12-21 13:15:00,59.22,59.23,59.15,59.18,3398.0,50.4019,50.4105,50.3424,50.3679,3398.0
2015-12-21 13:20:00,59.17,59.2,59.15,59.15,4200.0,50.3594,50.3849,50.3424,50.3424,4200.0
2015-12-21 13:25:00,59.15,59.2,59.14,59.14,5851.0,50.3424,50.3849,50.3339,50.3339,5851.0
2015-12-21 13:30:00,59.15,59.23,59.15,59.23,3702.0,50.3424,50.4105,50.3424,50.4105,3702.0
2015-12-21 13:35:00,59.25,59.25,59.17,59.2,6701.0,50.4275,50.4275,50.3594,50.3849,6701.0
2015-12-21 13:40:00,59.19,59.21,59.15,59.15,4503.0,50.3764,50.3934,50.3424,50.3424,4503.0
2015-12-21 13:45:00,59.15,59.19,59.15,59.15,4399.0,50.3424,50.3764,50.3424,50.3424,4399.0
2015-12-21 13:50:00,59.15,59.17,59.11,59.11,6081.0,50.3424,50.3594,50.3083,50.3083,6081.0
2015-12-21 13:55:00,59.1,59.1,59.06,59.06,2600.0,50.2998,50.2998,50.2658,50.2658,2600.0
2015-12-21 14:00:00,59.07,59.1,59.07,59.09,5101.0,50.2743,50.2998,50.2743,50.2913,5101.0
2015-12-21 14:05:00,59.09,59.09,58.99,58.99,8896.0,50.2913,50.2913,50.2062,50.2062,8896.0
2015-12-21 14:10:00,58.98,58.99,58.94,58.97,7436.0,50.1977,50.2062,50.1636,50.1892,7436.0
2015-12-21 14:15:00,58.97,59.0,58.89,58.96,4305.0,50.1892,50.2147,50.1211,50.1807,4305.0
2015-12-21 14:20:00,58.95,58.99,58.9,58.92,9557.0,50.1721,50.2062,50.1296,50.1466,9557.0
2015-12-21 14:25:00,58.93,58.95,58.9,58.95,22915.0,50.1551,50.1721,50.1296,50.1721,22915.0
2015-12-21 14:30:00,58.94,58.96,58.91,58.91,7371.0,50.1636,50.1807,50.1381,50.1381,7371.0
2015-12-21 14:35:00,58.9,58.95,58.9,58.93,6157.0,50.1296,50.1721,50.1296,50.1551,6157.0
2015-12-21 14:40:00,58.93,58.93,58.87,58.89,10173.0,50.1551,50.1551,50.1041,50.1211,10173.0
2015-12-21 14:45:00,58.9,58.92,58.88,58.89,7843.0,50.1296,50.1466,50.1126,50.1211,7843.0
2015-12-21 14:50:00,58.89,58.93,58.88,58.89,7500.0,50.1211,50.1551,50.1126,50.1211,7500.0
2015-12-21 14:55:00,58.9,58.97,58.88,58.94,10025.0,50.1296,50.1892,50.1126,50.1636,10025.0
2015-12-21 15:00:00,58.93,58.96,58.91,58.94,8583.0,50.1551,50.1807,50.1381,50.1636,8583.0
2015-12-21 15:05:00,58.94,58.95,58.82,58.83,12415.0,50.1636,50.1721,50.0615,50.07,12415.0
2015-12-21 15:10:00,58.83,58.88,58.78,58.87,13876.0,50.07,50.1126,50.0275,50.1041,13876.0
2015-12-21 15:15:00,58.86,58.87,58.81,58.83,13264.0,50.0955,50.1041,50.053,50.07,13264.0
2015-12-21 15:20:00,58.83,58.87,58.81,58.82,14811.0,50.07,50.1041,50.053,50.0615,14811.0
2015-12-21 15:25:00,58.83,58.86,58.81,58.85,16279.0,50.07,50.0955,50.053,50.087,16279.0
2015-12-21 15:30:00,58.86,58.95,58.84,58.9,27239.0,50.0955,50.1721,50.0785,50.1296,27239.0
2015-12-21 15:35:00,58.9,59.04,58.88,58.98,24168.0,50.1296,50.2487,50.1126,50.1977,24168.0
2015-12-21 15:40:00,58.97,59.06,58.96,59.02,25392.0,50.1892,50.2658,50.1807,50.2317,25392.0
2015-12-21 15:45:00,59.02,59.11,59.02,59.08,33815.0,50.2317,50.3083,50.2317,50.2828,33815.0
2015-12-21 15:50:00,59.09,59.16,59.08,59.15,57493.0,50.2913,50.3509,50.2828,50.3424,57493.0
2015-12-21 15:55:00,59.14,59.23,59.13,59.15,124070.0,50.3339,50.4105,50.3253,50.3424,124070.0
2015-12-22 09:30:00,59.37,59.55,59.19,59.51,9304.0,50.5296,50.6828,50.3764,50.6488,9304.0
2015-12-22 09:35:00,59.54,59.56,59.33,59.46,3969.0,50.6743,50.6913,50.4956,50.6062,3969.0
2015-12-22 09:40:00,59.38,59.47,59.31,59.44,4090.0,50.5381,50.6147,50.4785,50.5892,4090.0
2015-12-22 09:45:00,59.47,59.5,59.35,59.39,9221.0,50.6147,50.6403,50.5126,50.5466,9221.0
2015-12-22 09:50:00,59.38,59.42,59.28,59.34,10525.0,50.5381,50.5722,50.453,50.5041,10525.0
2015-12-22 09:55:00,59.37,59.49,59.3,59.45,6446.0,50.5296,50.6317,50.47,50.5977,6446.0
2015-12-22 10:00:00,59.44,59.5,59.37,59.45,9592.0,50.5892,50.6403,50.5296,50.5977,9592.0
2015-12-22 10:05:00,59.46,59.5,59.4,59.44,8500.0,50.6062,50.6403,50.5551,50.5892,8500.0
2015-12-22 10:10:00,59.44,59.47,59.39,59.39,7806.0,50.5892,50.6147,50.5466,50.5466,7806.0
2015-12-22 10:15:00,59.37,59.43,59.33,59.4,13065.0,50.5296,50.5807,50.4956,50.5551,13065.0
2015-12-22 10:20:00,59.38,59.59,59.38,59.56,18725.0,50.5381,50.7168,50.5381,50.6913,18725.0
2015-12-22 10:25:00,59.56,59.57,59.46,59.55,7347.0,50.6913,50.6998,50.6062,50.6828,7347.0
2015-12-22 10:30:00,59.54,59.57,59.48,59.48,7856.0,50.6743,50.6998,50.6232,50.6232,7856.0
2015-12-22 10:35:00,59.47,59.53,59.46,59.5,7712.0,50.6147,50.6658,50.6062,50.6403,7712.0
2015-12-22 10:40:00,59.51,59.53,59.44,59.46,7513.0,50.6488,50.6658,50.5892,50.6062,7513.0
2015-12-22 10:45:00,59.46,59.52,59.44,59.45,11801.0,50.6062,50.6573,50.5892,50.5977,11801.0
2015-12-22 10:50:00,59.46,59.48,59.41,59.42,11106.0,50.6062,50.6232,50.5637,50.5722,11106.0
2015-12-22 10:55:00,59.4,59.42,59.36,59.38,7405.0,50.5551,50.5722,50.5211,50.5381,7405.0
2015-12-22 11:00:00,59.39,59.45,59.38,59.45,8109.0,50.5466,50.5977,50.5381,50.5977,8109.0
2015-12-22 11:05:00,59.47,59.53,59.46,59.51,9794.0,50.6147,50.6658,50.6062,50.6488,9794.0
2015-12-22 11:10:00,59.51,59.54,59.48,59.51,16153.0,50.6488,50.6743,50.6232,50.6488,16153.0
2015-12-22 11:15:00,59.51,59.54,59.47,59.52,9151.0,50.6488,50.6743,50.6147,50.6573,9151.0
2015-12-22 11:20:00,59.52,59.57,59.49,59.51,10135.0,50.6573,50.6998,50.6317,50.6488,10135.0
2015-12-22 11:25:00,59.5,59.51,59.43,59.47,8708.0,50.6403,50.6488,50.5807,50.6147,8708.0
2015-12-22 11:30:00,59.47,59.51,59.44,59.51,4050.0,50.6147,50.6488,50.5892,50.6488,4050.0
2015-12-22 11:35:00,59.52,59.63,59.5,59.63,6900.0,50.6573,50.7509,50.6403,50.7509,6900.0
2015-12-22 11:40:00,59.63,59.65,59.59,59.59,8800.0,50.7509,50.7679,50.7168,50.7168,8800.0
2015-12-22 11:45:00,59.61,59.65,59.6,59.62,5276.0,50.7339,50.7679,50.7254,50.7424,5276.0
2015-12-22 11:50:00,59.59,59.61,59.58,59.58,7630.0,50.7168,50.7339,50.7083,50.7083,7630.0
2015-12-22 11:55:00,59.58,59.69,59.57,59.69,25069.0,50.7083,50.802,50.6998,50.802,25069.0
2015-12-22 12:00:00,59.69,59.74,59.63,59.66,11758.0,50.802,50.8445,50.7509,50.7764,11758.0
2015-12-22 12:05:00,59.66,59.76,59.64,59.73,10780.0,50.7764,50.8615,50.7594,50.836,10780.0
2015-12-22 12:10:00,59.75,59.75,59.68,59.71,4360.0,50.853,50.853,50.7934,50.819,4360.0
2015-12-22 12:15:00,59.72,59.77,59.69,59.73,5203.0,50.8275,50.87,50.802,50.836,5203.0
2015-12-22 12:20:00,59.71,59.72,59.68,59.69,5608.0,50.819,50.8275,50.7934,50.802,5608.0
2015-12-22 12:25:00,59.7,59.73,59.67,59.69,6214.0,50.8105,50.836,50.7849,50.802,6214.0
2015-12-22 12:30:00,59.67,59.69,59.61,59.61,13491.0,50.7849,50.802,50.7339,50.7339,13491.0
2015-12-22 12:35:00,59.62,59.71,59.62,59.65,11033.0,50.7424,50.819,50.7424,50.7679,11033.0
2015-12-22 12:40:00,59.65,59.65,59.56,59.6,9067.0,50.7679,50.7679,50.6913,50.7254,9067.0
2015-12-22 12:45:00,59.59,59.64,59.59,59.62,4863.0,50.7168,50.7594,50.7168,50.7424,4863.0
2015-12-22 12:50:00,59.63,59.75,59.62,59.75,5600.0,50.7509,50.853,50.7424,50.853,5600.0
2015-12-22 12:55:00,59.78,59.8,59.76,59.8,2869.0,50.8786,50.8956,50.8615,50.8956,2869.0
2015-12-22 13:00:00,59.8,59.83,59.75,59.79,4731.0,50.8956,50.9211,50.853,50.8871,4731.0
2015-12-22 13:05:00,59.79,59.84,59.76,59.77,5071.0,50.8871,50.9296,50.8615,50.87,5071.0
2015-12-22 13:10:00,59.77,59.78,59.73,59.76,4536.0,50.87,50.8786,50.836,50.8615,4536.0
2015-12-22 13:15:00,59.76,59.82,59.76,59.79,5200.0,50.8615,50.9126,50.8615,50.8871,5200.0
2015-12-22 13:20:00,59.79,59.81,59.77,59.77,6028.0,50.8871,50.9041,50.87,50.87,6028.0
2015-12-22 13:25:00,59.78,59.86,59.77,59.85,2751.0,50.8786,50.9466,50.87,50.9381,2751.0
2015-12-22 13:30:00,59.83,59.85,59.76,59.77,3100.0,50.9211,50.9381,50.8615,50.87,3100.0
2015-12-22 13:35:00,59.78,59.79,59.74,59.75,5811.0,50.8786,50.8871,50.8445,50.853,5811.0
2015-12-22 13:40:00,59.76,59.78,59.74,59.78,3980.0,50.8615,50.8786,50.8445,50.8786,3980.0
2015-12-22 13:45:00,59.78,59.87,59.77,59.87,4600.0,50.8786,50.9552,50.87,50.9552,4600.0
2015-12-22 13:50:00,59.89,59.94,59.88,59.94,9115.0,50.9722,51.0147,50.9637,51.0147,9115.0
2015-12-22 13:55:00,59.94,59.95,59.91,59.92,6300.0,51.0147,51.0232,50.9892,50.9977,6300.0
2015-12-22 14:00:00,59.94,59.94,59.88,59.89,4883.0,51.0147,51.0147,50.9637,50.9722,4883.0
2015-12-22 14:05:00,59.89,59.91,59.85,59.85,6611.0,50.9722,50.9892,50.9381,50.9381,6611.0
2015-12-22 14:10:00,59.86,59.92,59.85,59.91,10141.0,50.9466,50.9977,50.9381,50.9892,10141.0
2015-12-22 14:15:00,59.91,59.96,59.91,59.95,11202.0,50.9892,51.0318,50.9892,51.0232,11202.0
2015-12-22 14:20:00,59.96,60.0,59.94,59.95,14744.0,51.0318,51.0658,51.0147,51.0232,14744.0
2015-12-22 14:25:00,59.96,59.96,59.86,59.86,7000.0,51.0318,51.0318,50.9466,50.9466,7000.0
2015-12-22 14:30:00,59.87,59.9,59.84,59.84,7862.0,50.9552,50.9807,50.9296,50.9296,7862.0
2015-12-22 14:35:00,59.84,59.85,59.79,59.81,8005.0,50.9296,50.9381,50.8871,50.9041,8005.0
2015-12-22 14:40:00,59.82,59.87,59.8,59.87,6257.0,50.9126,50.9552,50.8956,50.9552,6257.0
2015-12-22 14:45:00,59.86,59.87,59.82,59.83,10069.0,50.9466,50.9552,50.9126,50.9211,10069.0
2015-12-22 14:50:00,59.82,59.87,59.82,59.84,8854.0,50.9126,50.9552,50.9126,50.9296,8854.0
2015-12-22 14:55:00,59.83,59.89,59.83,59.88,8733.0,50.9211,50.9722,50.9211,50.9637,8733.0
2015-12-22 15:00:00,59.89,59.94,59.88,59.94,6689.0,50.9722,51.0147,50.9637,51.0147,6689.0
2015-12-22 15:05:00,59.94,59.98,59.91,59.94,22736.0,51.0147,51.0488,50.9892,51.0147,22736.0
2015-12-22 15:10:00,59.95,59.95,59.84,59.91,16105.0,51.0232,51.0232,50.9296,50.9892,16105.0
2015-12-22 15:15:00,59.92,59.95,59.9,59.95,9349.0,50.9977,51.0232,50.9807,51.0232,9349.0
2015-12-22 15:20:00,59.94,60.0,59.93,59.96,11636.0,51.0147,51.0658,51.0062,51.0318,11636.0
2015-12-22 15:25:00,59.98,60.04,59.98,60.0,25667.0,51.0488,51.0998,51.0488,51.0658,25667.0
2015-12-22 15:30:00,60.01,60.05,59.99,60.03,18985.0,51.0743,51.1084,51.0573,51.0913,18985.0
2015-12-22 15:35:00,60.02,60.05,59.94,59.95,19340.0,51.0828,51.1084,51.0147,51.0232,19340.0
2015-12-22 15:40:00,59.95,59.96,59.81,59.85,24852.0,51.0232,51.0318,50.9041,50.9381,24852.0
2015-12-22 15:45:00,59.84,59.85,59.76,59.8,34024.0,50.9296,50.9381,50.8615,50.8956,34024.0
2015-12-22 15:50:00,59.81,59.9,59.78,59.86,30451.0,50.9041,50.9807,50.8786,50.9466,30451.0
2015-12-22 15:55:00,59.86,59.93,59.83,59.87,68929.0,50.9466,51.0062,50.9211,50.9552,68929.0
2015-12-23 09:30:00,60.04,60.17,59.91,60.13,21469.0,51.0998,51.2105,50.9892,51.1764,21469.0
2015-12-23 09:35:00,60.13,60.24,60.07,60.24,10620.0,51.1764,51.2701,51.1254,51.2701,10620.0
2015-12-23 09:40:00,60.2,60.32,60.13,60.3,13847.0,51.236,51.3381,51.1764,51.3211,13847.0
2015-12-23 09:45:00,60.32,60.41,60.28,60.38,18865.0,51.3381,51.4147,51.3041,51.3892,18865.0
2015-12-23 09:50:00,60.4,60.58,60.4,60.58,15898.0,51.4062,51.5594,51.4062,51.5594,15898.0
2015-12-23 09:55:00,60.52,60.61,60.49,60.59,8246.0,51.5084,51.585,51.4828,51.5679,8246.0
2015-12-23 10:00:00,60.57,60.71,60.56,60.63,10108.0,51.5509,51.6701,51.5424,51.602,10108.0
2015-12-23 10:05:00,60.63,60.67,60.59,60.61,7136.0,51.602,51.636,51.5679,51.585,7136.0
2015-12-23 10:10:00,60.59,60.6,60.54,60.55,6200.0,51.5679,51.5765,51.5254,51.5339,6200.0
2015-12-23 10:15:00,60.56,60.62,60.47,60.61,12928.0,51.5424,51.5935,51.4658,51.585,12928.0
2015-12-23 10:20:00,60.59,60.63,60.55,60.59,3501.0,51.5679,51.602,51.5339,51.5679,3501.0
2015-12-23 10:25:00,60.59,60.61,60.53,60.57,6232.0,51.5679,51.585,51.5169,51.5509,6232.0
2015-12-23 10:30:00,60.59,60.65,60.56,60.62,9596.0,51.5679,51.619,51.5424,51.5935,9596.0
2015-12-23 10:35:00,60.67,60.67,60.6,60.63,8400.0,51.636,51.636,51.5765,51.602,8400.0
2015-12-23 10:40:00,60.64,60.67,60.63,60.64,9402.0,51.6105,51.636,51.602,51.6105,9402.0
2015-12-23 10:45:00,60.64,60.66,60.61,60.63,9133.0,51.6105,51.6275,51.585,51.602,9133.0
2015-12-23 10:50:00,60.63,60.68,60.61,60.66,8488.0,51.602,51.6445,51.585,51.6275,8488.0
2015-12-23 10:55:00,60.66,60.7,60.63,60.69,8067.0,51.6275,51.6616,51.602,51.6531,8067.0
2015-12-23 11:00:00,60.68,60.7,60.59,60.59,4759.0,51.6445,51.6616,51.5679,51.5679,4759.0
2015-12-23 11:05:00,60.59,60.64,60.57,60.59,8535.0,51.5679,51.6105,51.5509,51.5679,8535.0
2015-12-23 11:10:00,60.62,60.66,60.6,60.62,14959.0,51.5935,51.6275,51.5765,51.5935,14959.0
2015-12-23 11:15:00,60.63,60.67,60.63,60.67,7039.0,51.602,51.636,51.602,51.636,7039.0
2015-12-23 11:20:00,60.68,60.69,60.58,60.63,12323.0,51.6445,51.6531,51.5594,51.602,12323.0
2015-12-23 11:25:00,60.63,60.71,60.62,60.67,10769.0,51.602,51.6701,51.5935,51.636,10769.0
2015-12-23 11:30:00,60.68,60.72,60.65,60.67,5100.0,51.6445,51.6786,51.619,51.636,5100.0
2015-12-23 11:35:00,60.68,60.68,60.6,60.61,5914.0,51.6445,51.6445,51.5765,51.585,5914.0
2015-12-23 11:40:00,60.61,60.8,60.59,60.76,24498.0,51.585,51.7467,51.5679,51.7126,24498.0
2015-12-23 11:45:00,60.79,60.81,60.71,60.8,6610.0,51.7382,51.7552,51.6701,51.7467,6610.0
2015-12-23 11:50:00,60.78,60.82,60.74,60.8,17196.0,51.7297,51.7637,51.6956,51.7467,17196.0
2015-12-23 11:55:00,60.79,60.85,60.78,60.81,16339.0,51.7382,51.7892,51.7297,51.7552,16339.0
2015-12-23 12:00:00,60.82,60.9,60.79,60.85,11199.0,51.7637,51.8318,51.7382,51.7892,11199.0
2015-12-23 12:05:00,60.83,60.96,60.83,60.96,16325.0,51.7722,51.8829,51.7722,51.8829,16325.0
2015-12-23 12:10:00,60.96,61.05,60.93,61.03,35722.0,51.8829,51.9595,51.8573,51.9424,35722.0
2015-12-23 12:15:00,61.02,61.18,61.02,61.15,17683.0,51.9339,52.0701,51.9339,52.0446,17683.0
2015-12-23 12:20:00,61.14,61.31,61.11,61.25,30933.0,52.036,52.1807,52.0105,52.1297,30933.0
2015-12-23 12:25:00,61.25,61.27,61.16,61.22,28202.0,52.1297,52.1467,52.0531,52.1041,28202.0
2015-12-23 12:30:00,61.25,61.28,61.22,61.23,23042.0,52.1297,52.1552,52.1041,52.1126,23042.0
2015-12-23 12:35:00,61.25,61.26,60.98,61.04,23972.0,52.1297,52.1382,51.8999,51.9509,23972.0
2015-12-23 12:40:00,61.03,61.08,60.99,60.99,11728.0,51.9424,51.985,51.9084,51.9084,11728.0
2015-12-23 12:45:00,60.99,61.06,60.99,61.05,9009.0,51.9084,51.968,51.9084,51.9595,9009.0
2015-12-23 12:50:00,61.04,61.08,60.99,61.02,10948.0,51.9509,51.985,51.9084,51.9339,10948.0
2015-12-23 12:55:00,61.01,61.04,60.99,61.03,9657.0,51.9254,51.9509,51.9084,51.9424,9657.0
2015-12-23 13:00:00,61.03,61.09,61.02,61.04,15317.0,51.9424,51.9935,51.9339,51.9509,15317.0
2015-12-23 13:05:00,61.05,61.05,60.99,60.99,15118.0,51.9595,51.9595,51.9084,51.9084,15118.0
2015-12-23 13:10:00,61.0,61.04,60.99,61.02,15619.0,51.9169,51.9509,51.9084,51.9339,15619.0
2015-12-23 13:15:00,61.01,61.02,60.99,61.02,9072.0,51.9254,51.9339,51.9084,51.9339,9072.0
2015-12-23 13:20:00,61.03,61.04,60.95,60.95,8461.0,51.9424,51.9509,51.8743,51.8743,8461.0
2015-12-23 13:25:00,60.95,61.0,60.93,60.97,9771.0,51.8743,51.9169,51.8573,51.8914,9771.0
2015-12-23 13:30:00,61.0,61.07,60.98,61.0,29387.0,51.9169,51.9765,51.8999,51.9169,29387.0
2015-12-23 13:35:00,60.98,61.03,60.97,61.0,6443.0,51.8999,51.9424,51.8914,51.9169,6443.0
2015-12-23 13:40:00,60.98,61.16,60.98,61.13,30441.0,51.8999,52.0531,51.8999,52.0275,30441.0
2015-12-23 13:45:00,61.15,61.16,61.04,61.09,10041.0,52.0446,52.0531,51.9509,51.9935,10041.0
2015-12-23 13:50:00,61.09,61.1,61.02,61.02,8731.0,51.9935,52.002,51.9339,51.9339,8731.0
2015-12-23 13:55:00,61.02,61.1,61.0,61.08,10001.0,51.9339,52.002,51.9169,51.985,10001.0
2015-12-23 14:00:00,61.06,61.1,61.04,61.07,18594.0,51.968,52.002,51.9509,51.9765,18594.0
2015-12-23 14:05:00,61.05,61.11,61.0,61.09,14576.0,51.9595,52.0105,51.9169,51.9935,14576.0
2015-12-23 14:10:00,61.09,61.16,61.05,61.14,29265.0,51.9935,52.0531,51.9595,52.036,29265.0
2015-12-23 14:15:00,61.15,61.21,61.14,61.18,15234.0,52.0446,52.0956,52.036,52.0701,15234.0
2015-12-23 14:20:00,61.17,61.25,61.14,61.24,19668.0,52.0616,52.1297,52.036,52.1212,19668.0
2015-12-23 14:25:00,61.24,61.34,61.21,61.33,21694.0,52.1212,52.2063,52.0956,52.1978,21694.0
2015-12-23 14:30:00,61.33,61.45,61.33,61.44,38767.0,52.1978,52.2999,52.1978,52.2914,38767.0
2015-12-23 14:35:00,61.42,61.52,61.39,61.46,47276.0,52.2744,52.3595,52.2488,52.3084,47276.0
2015-12-23 14:40:00,61.46,61.5,61.36,61.41,16508.0,52.3084,52.3424,52.2233,52.2658,16508.0
2015-12-23 14:45:00,61.41,61.5,61.36,61.46,13303.0,52.2658,52.3424,52.2233,52.3084,13303.0
2015-12-23 14:50:00,61.44,61.45,61.39,61.39,10670.0,52.2914,52.2999,52.2488,52.2488,10670.0
2015-12-23 14:55:00,61.39,61.42,61.29,61.4,22480.0,52.2488,52.2744,52.1637,52.2573,22480.0
2015-12-23 15:00:00,61.4,61.46,61.4,61.42,24754.0,52.2573,52.3084,52.2573,52.2744,24754.0
2015-12-23 15:05:00,61.43,61.43,61.33,61.35,28322.0,52.2829,52.2829,52.1978,52.2148,28322.0
2015-12-23 15:10:00,61.36,61.4,61.35,61.37,24222.0,52.2233,52.2573,52.2148,52.2318,24222.0
2015-12-23 15:15:00,61.36,61.42,61.35,61.42,29864.0,52.2233,52.2744,52.2148,52.2744,29864.0
2015-12-23 15:20:00,61.42,61.5,61.41,61.46,40623.0,52.2744,52.3424,52.2658,52.3084,40623.0
2015-12-23 15:25:00,61.46,61.46,61.35,61.37,15697.0,52.3084,52.3084,52.2148,52.2318,15697.0
2015-12-23 15:30:00,61.36,61.39,61.24,61.26,50106.0,52.2233,52.2488,52.1212,52.1382,50106.0
2015-12-23 15:35:00,61.27,61.27,61.16,61.2,34762.0,52.1467,52.1467,52.0531,52.0871,34762.0
2015-12-23 15:40:00,61.21,61.23,61.17,61.18,78909.0,52.0956,52.1126,52.0616,52.0701,78909.0
2015-12-23 15:45:00,61.17,61.27,61.14,61.23,55303.0,52.0616,52.1467,52.036,52.1126,55303.0
2015-12-23 15:50:00,61.22,61.26,61.21,61.22,86003.0,52.1041,52.1382,52.0956,52.1041,86003.0
2015-12-23 15:55:00,61.21,61.25,61.18,61.19,118019.0,52.0956,52.1297,52.0701,52.0786,118019.0
2015-12-24 09:30:00,61.13,61.25,60.8,61.24,12726.0,52.0275,52.1297,51.7467,52.1212,12726.0
2015-12-24 09:35:00,61.2,61.31,60.98,61.09,7190.0,52.0871,52.1807,51.8999,51.9935,7190.0
2015-12-24 09:40:00,61.09,61.19,61.03,61.12,4144.0,51.9935,52.0786,51.9424,52.019,4144.0
2015-12-24 09:45:00,61.05,61.08,60.93,61.01,24098.0,51.9595,51.985,51.8573,51.9254,24098.0
2015-12-24 09:50:00,61.0,61.12,61.0,61.0,11761.0,51.9169,52.019,51.9169,51.9169,11761.0
2015-12-24 09:55:00,61.0,61.02,60.93,61.02,3150.0,51.9169,51.9339,51.8573,51.9339,3150.0
2015-12-24 10:00:00,61.03,61.03,60.94,60.98,2810.0,51.9424,51.9424,51.8658,51.8999,2810.0
2015-12-24 10:05:00,60.97,61.06,60.95,61.03,3815.0,51.8914,51.968,51.8743,51.9424,3815.0
2015-12-24 10:10:00,61.05,61.11,61.05,61.07,4114.0,51.9595,52.0105,51.9595,51.9765,4114.0
2015-12-24 10:15:00,61.1,61.19,61.07,61.19,3201.0,52.002,52.0786,51.9765,52.0786,3201.0
2015-12-24 10:20:00,61.17,61.18,61.08,61.1,4219.0,52.0616,52.0701,51.985,52.002,4219.0
2015-12-24 10:25:00,61.11,61.18,61.06,61.18,6230.0,52.0105,52.0701,51.968,52.0701,6230.0
2015-12-24 10:30:00,61.17,61.18,61.11,61.13,3988.0,52.0616,52.0701,52.0105,52.0275,3988.0
2015-12-24 10:35:00,61.15,61.17,61.08,61.08,3200.0,52.0446,52.0616,51.985,51.985,3200.0
2015-12-24 10:40:00,61.09,61.14,61.08,61.13,3404.0,51.9935,52.036,51.985,52.0275,3404.0
2015-12-24 10:45:00,61.14,61.15,61.06,61.14,6893.0,52.036,52.0446,51.968,52.036,6893.0
2015-12-24 10:50:00,61.11,61.14,61.07,61.09,2684.0,52.0105,52.036,51.9765,51.9935,2684.0
2015-12-24 10:55:00,61.08,61.15,61.06,61.12,6793.0,51.985,52.0446,51.968,52.019,6793.0
2015-12-24 11:00:00,61.11,61.15,61.09,61.1,3738.0,52.0105,52.0446,51.9935,52.002,3738.0
2015-12-24 11:05:00,61.12,61.16,61.09,61.1,9418.0,52.019,52.0531,51.9935,52.002,9418.0
2015-12-24 11:10:00,61.12,61.12,61.05,61.08,5100.0,52.019,52.019,51.9595,51.985,5100.0
2015-12-24 11:15:00,61.07,61.07,60.99,61.06,4999.0,51.9765,51.9765,51.9084,51.968,4999.0
2015-12-24 11:20:00,61.08,61.13,61.05,61.07,5797.0,51.985,52.0275,51.9595,51.9765,5797.0
2015-12-24 11:25:00,61.08,61.15,61.08,61.15,4598.0,51.985,52.0446,51.985,52.0446,4598.0
2015-12-24 11:30:00,61.16,61.16,61.03,61.05,9837.0,52.0531,52.0531,51.9424,51.9595,9837.0
2015-12-24 11:35:00,61.05,61.14,61.05,61.13,5913.0,51.9595,52.036,51.9595,52.0275,5913.0
2015-12-24 11:40:00,61.11,61.13,61.06,61.11,4700.0,52.0105,52.0275,51.968,52.0105,4700.0
2015-12-24 11:45:00,61.09,61.13,61.06,61.11,3948.0,51.9935,52.0275,51.968,52.0105,3948.0
2015-12-24 11:50:00,61.12,61.14,61.08,61.12,4380.0,52.019,52.036,51.985,52.019,4380.0
2015-12-24 11:55:00,61.12,61.13,61.07,61.1,8400.0,52.019,52.0275,51.9765,52.002,8400.0
2015-12-24 12:00:00,61.11,61.11,61.07,61.07,6509.0,52.0105,52.0105,51.9765,51.9765,6509.0
2015-12-24 12:05:00,61.08,61.09,61.03,61.08,4226.0,51.985,51.9935,51.9424,51.985,4226.0
2015-12-24 12:10:00,61.09,61.12,61.05,61.11,7056.0,51.9935,52.019,51.9595,52.0105,7056.0
2015-12-24 12:15:00,61.08,61.14,61.08,61.13,4623.0,51.985,52.036,51.985,52.0275,4623.0
2015-12-24 12:20:00,61.14,61.19,61.13,61.17,4168.0,52.036,52.0786,52.0275,52.0616,4168.0
2015-12-24 12:25:00,61.18,61.23,61.17,61.23,4259.0,52.0701,52.1126,52.0616,52.1126,4259.0
2015-12-24 12:30:00,61.25,61.28,61.22,61.28,5361.0,52.1297,52.1552,52.1041,52.1552,5361.0
2015-12-24 12:35:00,61.26,61.32,61.24,61.32,6882.0,52.1382,52.1892,52.1212,52.1892,6882.0
2015-12-24 12:40:00,61.33,61.41,61.33,61.41,28738.0,52.1978,52.2658,52.1978,52.2658,28738.0
2015-12-24 12:45:00,61.42,61.42,61.32,61.32,8181.0,52.2744,52.2744,52.1892,52.1892,8181.0
2015-12-24 12:50:00,61.33,61.34,61.22,61.22,5065.0,52.1978,52.2063,52.1041,52.1041,5065.0
2015-12-24 12:55:00,61.22,61.25,61.11,61.12,19599.0,52.1041,52.1297,52.0105,52.019,19599.0
2015-12-28 09:30:00,60.82,60.82,60.64,60.7,14652.0,51.7637,51.7637,51.6105,51.6616,14652.0
2015-12-28 09:35:00,60.65,60.76,60.63,60.71,6734.0,51.619,51.7126,51.602,51.6701,6734.0
2015-12-28 09:40:00,60.71,60.71,60.55,60.61,7180.0,51.6701,51.6701,51.5339,51.585,7180.0
2015-12-28 09:45:00,60.67,60.67,60.52,60.58,6601.0,51.636,51.636,51.5084,51.5594,6601.0
2015-12-28 09:50:00,60.55,60.62,60.52,60.58,4204.0,51.5339,51.5935,51.5084,51.5594,4204.0
2015-12-28 09:55:00,60.56,60.63,60.52,60.55,8090.0,51.5424,51.602,51.5084,51.5339,8090.0
2015-12-28 10:00:00,60.56,60.58,60.43,60.45,12118.0,51.5424,51.5594,51.4318,51.4488,12118.0
2015-12-28 10:05:00,60.42,60.53,60.39,60.53,5700.0,51.4233,51.5169,51.3977,51.5169,5700.0
2015-12-28 10:10:00,60.48,60.51,60.4,60.4,3000.0,51.4743,51.4999,51.4062,51.4062,3000.0
2015-12-28 10:15:00,60.45,60.51,60.41,60.48,5130.0,51.4488,51.4999,51.4147,51.4743,5130.0
2015-12-28 10:20:00,60.46,60.54,60.41,60.53,11605.0,51.4573,51.5254,51.4147,51.5169,11605.0
2015-12-28 10:25:00,60.53,60.53,60.42,60.44,8151.0,51.5169,51.5169,51.4233,51.4403,8151.0
2015-12-28 10:30:00,60.44,60.47,60.41,60.45,8440.0,51.4403,51.4658,51.4147,51.4488,8440.0
2015-12-28 10:35:00,60.45,60.45,60.37,60.39,7888.0,51.4488,51.4488,51.3807,51.3977,7888.0
2015-12-28 10:40:00,60.39,60.39,60.36,60.38,5687.0,51.3977,51.3977,51.3722,51.3892,5687.0
2015-12-28 10:45:00,60.4,60.4,60.33,60.34,5600.0,51.4062,51.4062,51.3467,51.3552,5600.0
2015-12-28 10:50:00,60.33,60.35,60.29,60.32,7630.0,51.3467,51.3637,51.3126,51.3381,7630.0
2015-12-28 10:55:00,60.3,60.35,60.29,60.33,7901.0,51.3211,51.3637,51.3126,51.3467,7901.0
2015-12-28 11:00:00,60.32,60.52,60.27,60.47,21499.0,51.3381,51.5084,51.2956,51.4658,21499.0
2015-12-28 11:05:00,60.5,60.6,60.49,60.6,6821.0,51.4913,51.5765,51.4828,51.5765,6821.0
2015-12-28 11:10:00,60.6,60.6,60.5,60.54,5900.0,51.5765,51.5765,51.4913,51.5254,5900.0
2015-12-28 11:15:00,60.53,60.74,60.5,60.71,13467.0,51.5169,51.6956,51.4913,51.6701,13467.0
2015-12-28 11:20:00,60.72,60.76,60.69,60.74,7601.0,51.6786,51.7126,51.6531,51.6956,7601.0
2015-12-28 11:25:00,60.73,60.74,60.67,60.68,9902.0,51.6871,51.6956,51.636,51.6445,9902.0
2015-12-28 11:30:00,60.66,60.68,60.63,60.66,7997.0,51.6275,51.6445,51.602,51.6275,7997.0
2015-12-28 11:35:00,60.67,60.76,60.64,60.74,12652.0,51.636,51.7126,51.6105,51.6956,12652.0
2015-12-28 11:40:00,60.76,60.79,60.74,60.79,4798.0,51.7126,51.7382,51.6956,51.7382,4798.0
2015-12-28 11:45:00,60.8,60.81,60.74,60.8,5548.0,51.7467,51.7552,51.6956,51.7467,5548.0
2015-12-28 11:50:00,60.79,60.79,60.73,60.73,5900.0,51.7382,51.7382,51.6871,51.6871,5900.0
2015-12-28 11:55:00,60.75,60.75,60.67,60.67,5350.0,51.7041,51.7041,51.636,51.636,5350.0
2015-12-28 12:00:00,60.69,60.7,60.66,60.69,4305.0,51.6531,51.6616,51.6275,51.6531,4305.0
2015-12-28 12:05:00,60.67,60.7,60.67,60.7,3705.0,51.636,51.6616,51.636,51.6616,3705.0
2015-12-28 12:10:00,60.7,60.7,60.58,60.6,4100.0,51.6616,51.6616,51.5594,51.5765,4100.0
2015-12-28 12:15:00,60.57,60.62,60.56,60.62,6216.0,51.5509,51.5935,51.5424,51.5935,6216.0
2015-12-28 12:20:00,60.6,60.62,60.53,60.53,3259.0,51.5765,51.5935,51.5169,51.5169,3259.0
2015-12-28 12:25:00,60.56,60.63,60.55,60.63,4645.0,51.5424,51.602,51.5339,51.602,4645.0
2015-12-28 12:30:00,60.64,60.64,60.55,60.59,3853.0,51.6105,51.6105,51.5339,51.5679,3853.0
2015-12-28 12:35:00,60.59,60.59,60.54,60.57,6486.0,51.5679,51.5679,51.5254,51.5509,6486.0
2015-12-28 12:40:00,60.56,60.58,60.51,60.53,2498.0,51.5424,51.5594,51.4999,51.5169,2498.0
2015-12-28 12:45:00,60.54,60.57,60.5,60.55,3200.0,51.5254,51.5509,51.4913,51.5339,3200.0
2015-12-28 12:50:00,60.53,60.59,60.51,60.56,4456.0,51.5169,51.5679,51.4999,51.5424,4456.0
2015-12-28 12:55:00,60.54,60.54,60.49,60.52,4508.0,51.5254,51.5254,51.4828,51.5084,4508.0
2015-12-28 13:00:00,60.52,60.57,60.48,60.57,6350.0,51.5084,51.5509,51.4743,51.5509,6350.0
2015-12-28 13:05:00,60.57,60.6,60.55,60.56,4500.0,51.5509,51.5765,51.5339,51.5424,4500.0
2015-12-28 13:10:00,60.56,60.65,60.54,60.65,4400.0,51.5424,51.619,51.5254,51.619,4400.0
2015-12-28 13:15:00,60.66,60.72,60.66,60.7,5297.0,51.6275,51.6786,51.6275,51.6616,5297.0
2015-12-28 13:20:00,60.7,60.73,60.64,60.65,4900.0,51.6616,51.6871,51.6105,51.619,4900.0
2015-12-28 13:25:00,60.67,60.68,60.63,60.64,3925.0,51.636,51.6445,51.602,51.6105,3925.0
2015-12-28 13:30:00,60.65,60.82,60.65,60.77,7880.0,51.619,51.7637,51.619,51.7211,7880.0
2015-12-28 13:35:00,60.77,60.78,60.7,60.73,8700.0,51.7211,51.7297,51.6616,51.6871,8700.0
2015-12-28 13:40:00,60.74,60.76,60.72,60.73,12770.0,51.6956,51.7126,51.6786,51.6871,12770.0
2015-12-28 13:45:00,60.73,60.75,60.7,60.74,4848.0,51.6871,51.7041,51.6616,51.6956,4848.0
2015-12-28 13:50:00,60.74,60.78,60.66,60.66,4652.0,51.6956,51.7297,51.6275,51.6275,4652.0
2015-12-28 13:55:00,60.65,60.71,60.61,60.61,5050.0,51.619,51.6701,51.585,51.585,5050.0
2015-12-28 14:00:00,60.63,60.65,60.58,60.61,18668.0,51.602,51.619,51.5594,51.585,18668.0
2015-12-28 14:05:00,60.61,60.69,60.6,60.65,6264.0,51.585,51.6531,51.5765,51.619,6264.0
2015-12-28 14:10:00,60.63,60.65,60.57,60.6,4767.0,51.602,51.619,51.5509,51.5765,4767.0
2015-12-28 14:15:00,60.57,60.61,60.55,60.6,20466.0,51.5509,51.585,51.5339,51.5765,20466.0
2015-12-28 14:20:00,60.61,60.71,60.61,60.68,24470.0,51.585,51.6701,51.585,51.6445,24470.0
2015-12-28 14:25:00,60.69,60.75,60.69,60.73,5643.0,51.6531,51.7041,51.6531,51.6871,5643.0
2015-12-28 14:30:00,60.74,60.79,60.74,60.75,6415.0,51.6956,51.7382,51.6956,51.7041,6415.0
2015-12-28 14:35:00,60.76,60.78,60.73,60.78,5507.0,51.7126,51.7297,51.6871,51.7297,5507.0
2015-12-28 14:40:00,60.77,60.81,60.76,60.77,6499.0,51.7211,51.7552,51.7126,51.7211,6499.0
2015-12-28 14:45:00,60.8,60.81,60.74,60.76,7431.0,51.7467,51.7552,51.6956,51.7126,7431.0
2015-12-28 14:50:00,60.77,60.82,60.76,60.82,4500.0,51.7211,51.7637,51.7126,51.7637,4500.0
2015-12-28 14:55:00,60.79,60.8,60.77,60.78,6825.0,51.7382,51.7467,51.7211,51.7297,6825.0
2015-12-28 15:00:00,60.79,60.81,60.78,60.78,6043.0,51.7382,51.7552,51.7297,51.7297,6043.0
2015-12-28 15:05:00,60.79,60.79,60.73,60.76,22504.0,51.7382,51.7382,51.6871,51.7126,22504.0
2015-12-28 15:10:00,60.77,60.8,60.74,60.78,17877.0,51.7211,51.7467,51.6956,51.7297,17877.0
2015-12-28 15:15:00,60.79,60.8,60.72,60.72,11113.0,51.7382,51.7467,51.6786,51.6786,11113.0
2015-12-28 15:20:00,60.72,60.79,60.72,60.77,8983.0,51.6786,51.7382,51.6786,51.7211,8983.0
2015-12-28 15:25:00,60.78,60.81,60.78,60.78,10516.0,51.7297,51.7552,51.7297,51.7297,10516.0
2015-12-28 15:30:00,60.79,60.84,60.75,60.84,14880.0,51.7382,51.7807,51.7041,51.7807,14880.0
2015-12-28 15:35:00,60.84,60.84,60.79,60.83,14156.0,51.7807,51.7807,51.7382,51.7722,14156.0
2015-12-28 15:40:00,60.83,60.87,60.81,60.81,17109.0,51.7722,51.8063,51.7552,51.7552,17109.0
2015-12-28 15:45:00,60.8,60.85,60.76,60.85,40442.0,51.7467,51.7892,51.7126,51.7892,40442.0
2015-12-28 15:50:00,60.85,60.88,60.83,60.88,19403.0,51.7892,51.8148,51.7722,51.8148,19403.0
2015-12-28 15:55:00,60.87,61.0,60.85,61.0,160037.0,51.8063,51.9169,51.7892,51.9169,160037.0
2015-12-29 09:30:00,61.36,61.71,61.24,61.33,17728.0,52.2233,52.5212,52.1212,52.1978,17728.0
2015-12-29 09:35:00,61.53,61.87,61.41,61.81,32297.0,52.368,52.6573,52.2658,52.6063,32297.0
2015-12-29 09:40:00,61.76,61.88,61.63,61.63,11182.0,52.5637,52.6659,52.4531,52.4531,11182.0
2015-12-29 09:45:00,61.62,62.06,61.62,62.05,12530.0,52.4446,52.8191,52.4446,52.8105,12530.0
2015-12-29 09:50:00,62.05,62.14,61.92,61.95,14235.0,52.8105,52.8871,52.6999,52.7254,14235.0
2015-12-29 09:55:00,61.95,62.12,61.91,62.1,6800.0,52.7254,52.8701,52.6914,52.8531,6800.0
2015-12-29 10:00:00,62.12,62.13,62.0,62.05,7064.0,52.8701,52.8786,52.768,52.8105,7064.0
2015-12-29 10:05:00,62.06,62.06,61.93,61.97,10724.0,52.8191,52.8191,52.7084,52.7425,10724.0
2015-12-29 10:10:00,61.99,62.02,61.94,61.97,3792.0,52.7595,52.785,52.7169,52.7425,3792.0
2015-12-29 10:15:00,61.98,62.06,61.98,62.06,6900.0,52.751,52.8191,52.751,52.8191,6900.0
2015-12-29 10:20:00,62.06,62.1,62.04,62.06,6103.0,52.8191,52.8531,52.802,52.8191,6103.0
2015-12-29 10:25:00,62.06,62.09,61.99,62.05,8310.0,52.8191,52.8446,52.7595,52.8105,8310.0
2015-12-29 10:30:00,62.07,62.08,61.94,61.94,10867.0,52.8276,52.8361,52.7169,52.7169,10867.0
2015-12-29 10:35:00,61.93,61.93,61.81,61.82,8081.0,52.7084,52.7084,52.6063,52.6148,8081.0
2015-12-29 10:40:00,61.82,61.87,61.81,61.86,6131.0,52.6148,52.6573,52.6063,52.6488,6131.0
2015-12-29 10:45:00,61.86,61.95,61.86,61.91,9670.0,52.6488,52.7254,52.6488,52.6914,9670.0
2015-12-29 10:50:00,61.9,61.94,61.86,61.91,6819.0,52.6829,52.7169,52.6488,52.6914,6819.0
2015-12-29 10:55:00,61.91,61.91,61.89,61.89,3481.0,52.6914,52.6914,52.6744,52.6744,3481.0
2015-12-29 11:00:00,61.9,61.92,61.87,61.88,6906.0,52.6829,52.6999,52.6573,52.6659,6906.0
2015-12-29 11:05:00,61.89,61.94,61.89,61.91,11663.0,52.6744,52.7169,52.6744,52.6914,11663.0
2015-12-29 11:10:00,61.93,61.94,61.87,61.88,3972.0,52.7084,52.7169,52.6573,52.6659,3972.0
2015-12-29 11:15:00,61.84,61.9,61.8,61.87,3889.0,52.6318,52.6829,52.5978,52.6573,3889.0
2015-12-29 11:20:00,61.85,61.88,61.83,61.85,7265.0,52.6403,52.6659,52.6233,52.6403,7265.0
2015-12-29 11:25:00,61.86,61.86,61.84,61.85,2301.0,52.6488,52.6488,52.6318,52.6403,2301.0
2015-12-29 11:30:00,61.86,61.86,61.76,61.83,4811.0,52.6488,52.6488,52.5637,52.6233,4811.0
2015-12-29 11:35:00,61.84,61.84,61.75,61.81,4272.0,52.6318,52.6318,52.5552,52.6063,4272.0
2015-12-29 11:40:00,61.78,61.79,61.66,61.66,3831.0,52.5808,52.5893,52.4786,52.4786,3831.0
2015-12-29 11:45:00,61.67,61.68,61.58,61.6,5045.0,52.4871,52.4956,52.4105,52.4276,5045.0
2015-12-29 11:50:00,61.59,61.61,61.53,61.53,5377.0,52.419,52.4361,52.368,52.368,5377.0
2015-12-29 11:55:00,61.56,61.63,61.53,61.58,5535.0,52.3935,52.4531,52.368,52.4105,5535.0
2015-12-29 12:00:00,61.62,61.65,61.6,61.6,7489.0,52.4446,52.4701,52.4276,52.4276,7489.0
2015-12-29 12:05:00,61.58,61.58,61.48,61.5,3532.0,52.4105,52.4105,52.3254,52.3424,3532.0
2015-12-29 12:10:00,61.48,61.5,61.46,61.47,1867.0,52.3254,52.3424,52.3084,52.3169,1867.0
2015-12-29 12:15:00,61.48,61.56,61.48,61.51,4991.0,52.3254,52.3935,52.3254,52.351,4991.0
2015-12-29 12:20:00,61.51,61.57,61.5,61.5,5309.0,52.351,52.402,52.3424,52.3424,5309.0
2015-12-29 12:25:00,61.52,61.58,61.52,61.55,4016.0,52.3595,52.4105,52.3595,52.385,4016.0
2015-12-29 12:30:00,61.55,61.55,61.41,61.41,3000.0,52.385,52.385,52.2658,52.2658,3000.0
2015-12-29 12:35:00,61.45,61.6,61.42,61.6,5510.0,52.2999,52.4276,52.2744,52.4276,5510.0
2015-12-29 12:40:00,61.56,61.57,61.52,61.55,2420.0,52.3935,52.402,52.3595,52.385,2420.0
2015-12-29 12:45:00,61.56,61.56,61.47,61.47,2900.0,52.3935,52.3935,52.3169,52.3169,2900.0
2015-12-29 12:50:00,61.47,61.49,61.43,61.44,2251.0,52.3169,52.3339,52.2829,52.2914,2251.0
2015-12-29 12:55:00,61.42,61.45,61.41,61.45,1601.0,52.2744,52.2999,52.2658,52.2999,1601.0
2015-12-29 13:00:00,61.44,61.47,61.43,61.44,2400.0,52.2914,52.3169,52.2829,52.2914,2400.0
2015-12-29 13:05:00,61.44,61.49,61.44,61.44,2250.0,52.2914,52.3339,52.2914,52.2914,2250.0
2015-12-29 13:10:00,61.45,61.47,61.43,61.46,3950.0,52.2999,52.3169,52.2829,52.3084,3950.0
2015-12-29 13:15:00,61.48,61.6,61.46,61.6,3350.0,52.3254,52.4276,52.3084,52.4276,3350.0
2015-12-29 13:20:00,61.59,61.59,61.47,61.52,3715.0,52.419,52.419,52.3169,52.3595,3715.0
2015-12-29 13:25:00,61.49,61.5,61.39,61.46,3716.0,52.3339,52.3424,52.2488,52.3084,3716.0
2015-12-29 13:30:00,61.44,61.49,61.44,61.47,1335.0,52.2914,52.3339,52.2914,52.3169,1335.0
2015-12-29 13:35:00,61.46,61.51,61.46,61.5,2505.0,52.3084,52.351,52.3084,52.3424,2505.0
2015-12-29 13:40:00,61.52,61.6,61.5,61.59,10076.0,52.3595,52.4276,52.3424,52.419,10076.0
2015-12-29 13:45:00,61.59,61.67,61.59,61.64,6900.0,52.419,52.4871,52.419,52.4616,6900.0
2015-12-29 13:50:00,61.66,61.69,61.64,61.68,2050.0,52.4786,52.5042,52.4616,52.4956,2050.0
2015-12-29 13:55:00,61.64,61.69,61.63,61.68,4600.0,52.4616,52.5042,52.4531,52.4956,4600.0
2015-12-29 14:00:00,61.68,61.73,61.67,61.68,4050.0,52.4956,52.5382,52.4871,52.4956,4050.0
2015-12-29 14:05:00,61.68,61.73,61.67,61.7,5918.0,52.4956,52.5382,52.4871,52.5127,5918.0
2015-12-29 14:10:00,61.73,61.73,61.63,61.63,3863.0,52.5382,52.5382,52.4531,52.4531,3863.0
2015-12-29 14:15:00,61.62,61.66,61.61,61.65,1930.0,52.4446,52.4786,52.4361,52.4701,1930.0
2015-12-29 14:20:00,61.68,61.71,61.65,61.71,4450.0,52.4956,52.5212,52.4701,52.5212,4450.0
2015-12-29 14:25:00,61.71,61.72,61.68,61.71,7142.0,52.5212,52.5297,52.4956,52.5212,7142.0
2015-12-29 14:30:00,61.72,61.72,61.62,61.64,4506.0,52.5297,52.5297,52.4446,52.4616,4506.0
2015-12-29 14:35:00,61.67,61.67,61.61,61.65,4149.0,52.4871,52.4871,52.4361,52.4701,4149.0
2015-12-29 14:40:00,61.66,61.66,61.57,61.57,4050.0,52.4786,52.4786,52.402,52.402,4050.0
2015-12-29 14:45:00,61.57,61.6,61.57,61.58,1770.0,52.402,52.4276,52.402,52.4105,1770.0
2015-12-29 14:50:00,61.57,61.66,61.57,61.65,5695.0,52.402,52.4786,52.402,52.4701,5695.0
2015-12-29 14:55:00,61.68,61.7,61.64,61.69,4667.0,52.4956,52.5127,52.4616,52.5042,4667.0
2015-12-29 15:00:00,61.71,61.71,61.67,61.68,4885.0,52.5212,52.5212,52.4871,52.4956,4885.0
2015-12-29 15:05:00,61.66,61.72,61.66,61.72,5750.0,52.4786,52.5297,52.4786,52.5297,5750.0
2015-12-29 15:10:00,61.74,61.74,61.64,61.68,7798.0,52.5467,52.5467,52.4616,52.4956,7798.0
2015-12-29 15:15:00,61.68,61.74,61.65,61.65,8668.0,52.4956,52.5467,52.4701,52.4701,8668.0
2015-12-29 15:20:00,61.64,61.64,61.59,61.59,6309.0,52.4616,52.4616,52.419,52.419,6309.0
2015-12-29 15:25:00,61.59,61.61,61.56,61.61,10911.0,52.419,52.4361,52.3935,52.4361,10911.0
2015-12-29 15:30:00,61.63,61.64,61.54,61.55,11299.0,52.4531,52.4616,52.3765,52.385,11299.0
2015-12-29 15:35:00,61.55,61.56,61.51,61.55,10121.0,52.385,52.3935,52.351,52.385,10121.0
2015-12-29 15:40:00,61.54,61.57,61.51,61.54,14310.0,52.3765,52.402,52.351,52.3765,14310.0
2015-12-29 15:45:00,61.55,61.6,61.53,61.56,26168.0,52.385,52.4276,52.368,52.3935,26168.0
2015-12-29 15:50:00,61.56,61.59,61.53,61.55,19887.0,52.3935,52.419,52.368,52.385,19887.0
2015-12-29 15:55:00,61.56,61.66,61.55,61.58,50605.0,52.3935,52.4786,52.385,52.4105,50605.0
2015-12-30 09:30:00,61.33,61.51,61.26,61.4,11460.0,52.1978,52.351,52.1382,52.2573,11460.0
2015-12-30 09:35:00,61.36,61.46,61.29,61.46,6303.0,52.2233,52.3084,52.1637,52.3084,6303.0
2015-12-30 09:40:00,61.49,61.49,61.37,61.4,6354.0,52.3339,52.3339,52.2318,52.2573,6354.0
2015-12-30 09:45:00,61.39,61.46,61.37,61.4,3747.0,52.2488,52.3084,52.2318,52.2573,3747.0
2015-12-30 09:50:00,61.4,61.43,61.37,61.41,2870.0,52.2573,52.2829,52.2318,52.2658,2870.0
2015-12-30 09:55:00,61.42,61.45,61.37,61.4,1847.0,52.2744,52.2999,52.2318,52.2573,1847.0
2015-12-30 10:00:00,61.44,61.48,61.4,61.43,5841.0,52.2914,52.3254,52.2573,52.2829,5841.0
2015-12-30 10:05:00,61.43,61.45,61.41,61.43,3056.0,52.2829,52.2999,52.2658,52.2829,3056.0
2015-12-30 10:10:00,61.43,61.45,61.37,61.43,4900.0,52.2829,52.2999,52.2318,52.2829,4900.0
2015-12-30 10:15:00,61.44,61.46,61.42,61.44,3219.0,52.2914,52.3084,52.2744,52.2914,3219.0
2015-12-30 10:20:00,61.42,61.42,61.31,61.38,1932.0,52.2744,52.2744,52.1807,52.2403,1932.0
2015-12-30 10:25:00,61.36,61.48,61.35,61.4,6390.0,52.2233,52.3254,52.2148,52.2573,6390.0
2015-12-30 10:30:00,61.42,61.46,61.38,61.46,6661.0,52.2744,52.3084,52.2403,52.3084,6661.0
2015-12-30 10:35:00,61.47,61.49,61.46,61.47,4225.0,52.3169,52.3339,52.3084,52.3169,4225.0
2015-12-30 10:40:00,61.48,61.55,61.44,61.54,20969.0,52.3254,52.385,52.2914,52.3765,20969.0
2015-12-30 10:45:00,61.57,61.58,61.53,61.55,2468.0,52.402,52.4105,52.368,52.385,2468.0
2015-12-30 10:50:00,61.54,61.58,61.53,61.57,1200.0,52.3765,52.4105,52.368,52.402,1200.0
2015-12-30 10:55:00,61.58,61.62,61.56,61.58,3500.0,52.4105,52.4446,52.3935,52.4105,3500.0
2015-12-30 11:00:00,61.55,61.57,61.51,61.52,3000.0,52.385,52.402,52.351,52.3595,3000.0
2015-12-30 11:05:00,61.52,61.54,61.5,61.51,3051.0,52.3595,52.3765,52.3424,52.351,3051.0
2015-12-30 11:10:00,61.51,61.51,61.45,61.46,5955.0,52.351,52.351,52.2999,52.3084,5955.0
2015-12-30 11:15:00,61.43,61.45,61.41,61.42,2102.0,52.2829,52.2999,52.2658,52.2744,2102.0
2015-12-30 11:20:00,61.39,61.44,61.37,61.44,2091.0,52.2488,52.2914,52.2318,52.2914,2091.0
2015-12-30 11:25:00,61.43,61.45,61.39,61.42,4310.0,52.2829,52.2999,52.2488,52.2744,4310.0
2015-12-30 11:30:00,61.43,61.45,61.38,61.4,1500.0,52.2829,52.2999,52.2403,52.2573,1500.0
2015-12-30 11:35:00,61.4,61.4,61.32,61.35,3425.0,52.2573,52.2573,52.1892,52.2148,3425.0
2015-12-30 11:40:00,61.35,61.37,61.29,61.29,4492.0,52.2148,52.2318,52.1637,52.1637,4492.0
2015-12-30 11:45:00,61.3,61.33,61.3,61.33,1217.0,52.1722,52.1978,52.1722,52.1978,1217.0
2015-12-30 11:50:00,61.33,61.35,61.32,61.32,1902.0,52.1978,52.2148,52.1892,52.1892,1902.0
2015-12-30 11:55:00,61.32,61.32,61.29,61.3,2800.0,52.1892,52.1892,52.1637,52.1722,2800.0
2015-12-30 12:00:00,61.3,61.3,61.24,61.27,2990.0,52.1722,52.1722,52.1212,52.1467,2990.0
2015-12-30 12:05:00,61.26,61.36,61.26,61.33,3097.0,52.1382,52.2233,52.1382,52.1978,3097.0
2015-12-30 12:10:00,61.34,61.34,61.23,61.23,1327.0,52.2063,52.2063,52.1126,52.1126,1327.0
2015-12-30 12:15:00,61.26,61.28,61.24,61.25,1425.0,52.1382,52.1552,52.1212,52.1297,1425.0
2015-12-30 12:20:00,61.27,61.27,61.21,61.23,1209.0,52.1467,52.1467,52.0956,52.1126,1209.0
2015-12-30 12:25:00,61.24,61.25,61.23,61.25,1600.0,52.1212,52.1297,52.1126,52.1297,1600.0
2015-12-30 12:30:00,61.24,61.25,61.24,61.24,800.0,52.1212,52.1297,52.1212,52.1212,800.0
2015-12-30 12:35:00,61.23,61.25,61.21,61.25,2046.0,52.1126,52.1297,52.0956,52.1297,2046.0
2015-12-30 12:40:00,61.26,61.26,61.22,61.25,2077.0,52.1382,52.1382,52.1041,52.1297,2077.0
2015-12-30 12:45:00,61.24,61.26,61.24,61.26,803.0,52.1212,52.1382,52.1212,52.1382,803.0
2015-12-30 12:50:00,61.25,61.26,61.24,61.26,1114.0,52.1297,52.1382,52.1212,52.1382,1114.0
2015-12-30 12:55:00,61.27,61.29,61.26,61.28,5655.0,52.1467,52.1637,52.1382,52.1552,5655.0
2015-12-30 13:00:00,61.29,61.34,61.29,61.34,1900.0,52.1637,52.2063,52.1637,52.2063,1900.0
2015-12-30 13:05:00,61.33,61.33,61.26,61.27,3300.0,52.1978,52.1978,52.1382,52.1467,3300.0
2015-12-30 13:10:00,61.27,61.29,61.22,61.27,2400.0,52.1467,52.1637,52.1041,52.1467,2400.0
2015-12-30 13:15:00,61.28,61.29,61.27,61.28,1303.0,52.1552,52.1637,52.1467,52.1552,1303.0
2015-12-30 13:20:00,61.26,61.26,61.19,61.23,2955.0,52.1382,52.1382,52.0786,52.1126,2955.0
2015-12-30 13:25:00,61.22,61.3,61.22,61.3,2000.0,52.1041,52.1722,52.1041,52.1722,2000.0
2015-12-30 13:30:00,61.3,61.31,61.25,61.27,3001.0,52.1722,52.1807,52.1297,52.1467,3001.0
2015-12-30 13:35:00,61.27,61.32,61.25,61.3,5799.0,52.1467,52.1892,52.1297,52.1722,5799.0
2015-12-30 13:40:00,61.3,61.36,61.3,61.35,2377.0,52.1722,52.2233,52.1722,52.2148,2377.0
2015-12-30 13:45:00,61.36,61.37,61.35,61.37,4646.0,52.2233,52.2318,52.2148,52.2318,4646.0
2015-12-30 13:50:00,61.35,61.36,61.31,61.32,4583.0,52.2148,52.2233,52.1807,52.1892,4583.0
2015-12-30 13:55:00,61.33,61.35,61.33,61.35,2705.0,52.1978,52.2148,52.1978,52.2148,2705.0
2015-12-30 14:00:00,61.36,61.38,61.35,61.37,2804.0,52.2233,52.2403,52.2148,52.2318,2804.0
2015-12-30 14:05:00,61.38,61.39,61.35,61.35,2754.0,52.2403,52.2488,52.2148,52.2148,2754.0
2015-12-30 14:10:00,61.35,61.42,61.33,61.42,15743.0,52.2148,52.2744,52.1978,52.2744,15743.0
2015-12-30 14:15:00,61.41,61.42,61.38,61.42,2959.0,52.2658,52.2744,52.2403,52.2744,2959.0
2015-12-30 14:20:00,61.43,61.46,61.41,61.41,4511.0,52.2829,52.3084,52.2658,52.2658,4511.0
2015-12-30 14:25:00,61.41,61.46,61.38,61.42,19358.0,52.2658,52.3084,52.2403,52.2744,19358.0
2015-12-30 14:30:00,61.4,61.43,61.32,61.37,9664.0,52.2573,52.2829,52.1892,52.2318,9664.0
2015-12-30 14:35:00,61.37,61.37,61.3,61.3,5843.0,52.2318,52.2318,52.1722,52.1722,5843.0
2015-12-30 14:40:00,61.32,61.32,61.24,61.27,6247.0,52.1892,52.1892,52.1212,52.1467,6247.0
2015-12-30 14:45:00,61.28,61.34,61.23,61.33,5174.0,52.1552,52.2063,52.1126,52.1978,5174.0
2015-12-30 14:50:00,61.33,61.35,61.31,61.35,3583.0,52.1978,52.2148,52.1807,52.2148,3583.0
2015-12-30 14:55:00,61.35,61.35,61.3,61.32,3874.0,52.2148,52.2148,52.1722,52.1892,3874.0
2015-12-30 15:00:00,61.33,61.33,61.3,61.32,6282.0,52.1978,52.1978,52.1722,52.1892,6282.0
2015-12-30 15:05:00,61.32,61.34,61.32,61.34,4501.0,52.1892,52.2063,52.1892,52.2063,4501.0
2015-12-30 15:10:00,61.33,61.33,61.28,61.3,6788.0,52.1978,52.1978,52.1552,52.1722,6788.0
2015-12-30 15:15:00,61.31,61.36,61.31,61.34,6199.0,52.1807,52.2233,52.1807,52.2063,6199.0
2015-12-30 15:20:00,61.35,61.36,61.3,61.3,9653.0,52.2148,52.2233,52.1722,52.1722,9653.0
2015-12-30 15:25:00,61.3,61.31,61.25,61.26,8515.0,52.1722,52.1807,52.1297,52.1382,8515.0
2015-12-30 15:30:00,61.25,61.25,61.08,61.13,17812.0,52.1297,52.1297,51.985,52.0275,17812.0
2015-12-30 15:35:00,61.13,61.13,61.01,61.11,12107.0,52.0275,52.0275,51.9254,52.0105,12107.0
2015-12-30 15:40:00,61.1,61.15,61.06,61.1,11094.0,52.002,52.0446,51.968,52.002,11094.0
2015-12-30 15:45:00,61.11,61.14,61.08,61.14,15023.0,52.0105,52.036,51.985,52.036,15023.0
2015-12-30 15:50:00,61.14,61.14,61.02,61.05,20713.0,52.036,52.036,51.9339,51.9595,20713.0
2015-12-30 15:55:00,61.05,61.09,60.96,60.97,36127.0,51.9595,51.9935,51.8829,51.8914,36127.0
2015-12-31 09:30:00,60.77,60.96,60.66,60.67,7016.0,51.7211,51.8829,51.6275,51.636,7016.0
2015-12-31 09:35:00,60.7,60.77,60.63,60.63,1277.0,51.6616,51.7211,51.602,51.602,1277.0
2015-12-31 09:40:00,60.71,60.74,60.57,60.63,2300.0,51.6701,51.6956,51.5509,51.602,2300.0
2015-12-31 09:45:00,60.61,60.73,60.58,60.7,9924.0,51.585,51.6871,51.5594,51.6616,9924.0
2015-12-31 09:50:00,60.63,60.68,60.61,60.68,1450.0,51.602,51.6445,51.585,51.6445,1450.0
2015-12-31 09:55:00,60.67,60.78,60.67,60.73,4916.0,51.636,51.7297,51.636,51.6871,4916.0
2015-12-31 10:00:00,60.72,60.88,60.72,60.87,10000.0,51.6786,51.8148,51.6786,51.8063,10000.0
2015-12-31 10:05:00,60.89,60.89,60.77,60.78,6535.0,51.8233,51.8233,51.7211,51.7297,6535.0
2015-12-31 10:10:00,60.76,60.79,60.73,60.73,1436.0,51.7126,51.7382,51.6871,51.6871,1436.0
2015-12-31 10:15:00,60.74,60.74,60.68,60.69,3567.0,51.6956,51.6956,51.6445,51.6531,3567.0
2015-12-31 10:20:00,60.69,60.71,60.65,60.69,3838.0,51.6531,51.6701,51.619,51.6531,3838.0
2015-12-31 10:25:00,60.7,60.7,60.62,60.64,3052.0,51.6616,51.6616,51.5935,51.6105,3052.0
2015-12-31 10:30:00,60.64,60.64,60.51,60.58,9000.0,51.6105,51.6105,51.4999,51.5594,9000.0
2015-12-31 10:35:00,60.61,60.64,60.61,60.64,2046.0,51.585,51.6105,51.585,51.6105,2046.0
2015-12-31 10:40:00,60.6,60.62,60.58,60.58,1600.0,51.5765,51.5935,51.5594,51.5594,1600.0
2015-12-31 10:45:00,60.58,60.7,60.58,60.7,5810.0,51.5594,51.6616,51.5594,51.6616,5810.0
2015-12-31 10:50:00,60.74,60.78,60.73,60.78,2670.0,51.6956,51.7297,51.6871,51.7297,2670.0
2015-12-31 10:55:00,60.8,60.8,60.75,60.78,2000.0,51.7467,51.7467,51.7041,51.7297,2000.0
2015-12-31 11:00:00,60.77,60.84,60.77,60.79,7400.0,51.7211,51.7807,51.7211,51.7382,7400.0
2015-12-31 11:05:00,60.78,60.84,60.78,60.83,2837.0,51.7297,51.7807,51.7297,51.7722,2837.0
2015-12-31 11:10:00,60.84,60.93,60.83,60.93,5900.0,51.7807,51.8573,51.7722,51.8573,5900.0
2015-12-31 11:15:00,60.92,60.92,60.82,60.86,8916.0,51.8488,51.8488,51.7637,51.7977,8916.0
2015-12-31 11:20:00,60.86,60.88,60.84,60.86,4464.0,51.7977,51.8148,51.7807,51.7977,4464.0
2015-12-31 11:25:00,60.86,60.88,60.85,60.88,8000.0,51.7977,51.8148,51.7892,51.8148,8000.0
2015-12-31 11:30:00,60.87,60.89,60.85,60.89,2200.0,51.8063,51.8233,51.7892,51.8233,2200.0
2015-12-31 11:35:00,60.89,60.98,60.89,60.98,5956.0,51.8233,51.8999,51.8233,51.8999,5956.0
2015-12-31 11:40:00,60.98,61.0,60.96,60.99,4277.0,51.8999,51.9169,51.8829,51.9084,4277.0
2015-12-31 11:45:00,61.01,61.09,61.01,61.07,2280.0,51.9254,51.9935,51.9254,51.9765,2280.0
2015-12-31 11:50:00,61.04,61.04,61.02,61.02,600.0,51.9509,51.9509,51.9339,51.9339,600.0
2015-12-31 11:55:00,61.02,61.09,61.02,61.06,4600.0,51.9339,51.9935,51.9339,51.968,4600.0
2015-12-31 12:00:00,61.13,61.14,61.08,61.11,3701.0,52.0275,52.036,51.985,52.0105,3701.0
2015-12-31 12:05:00,61.16,61.26,61.13,61.25,4677.0,52.0531,52.1382,52.0275,52.1297,4677.0
2015-12-31 12:10:00,61.25,61.3,61.2,61.22,3130.0,52.1297,52.1722,52.0871,52.1041,3130.0
2015-12-31 12:15:00,61.22,61.23,61.2,61.21,2230.0,52.1041,52.1126,52.0871,52.0956,2230.0
2015-12-31 12:20:00,61.2,61.27,61.19,61.26,6284.0,52.0871,52.1467,52.0786,52.1382,6284.0
2015-12-31 12:25:00,61.26,61.28,61.21,61.28,1611.0,52.1382,52.1552,52.0956,52.1552,1611.0
2015-12-31 12:30:00,61.31,61.31,61.2,61.26,1721.0,52.1807,52.1807,52.0871,52.1382,1721.0
2015-12-31 12:35:00,61.26,61.28,61.25,61.28,1610.0,52.1382,52.1552,52.1297,52.1552,1610.0
2015-12-31 12:40:00,61.29,61.33,61.29,61.32,1901.0,52.1637,52.1978,52.1637,52.1892,1901.0
2015-12-31 12:45:00,61.32,61.36,61.31,61.34,3586.0,52.1892,52.2233,52.1807,52.2063,3586.0
2015-12-31 12:50:00,61.32,61.33,61.29,61.29,2200.0,52.1892,52.1978,52.1637,52.1637,2200.0
2015-12-31 12:55:00,61.28,61.32,61.14,61.14,10894.0,52.1552,52.1892,52.036,52.036,10894.0
2015-12-31 13:00:00,61.13,61.19,61.12,61.12,3700.0,52.0275,52.0786,52.019,52.019,3700.0
2015-12-31 13:05:00,61.08,61.09,61.05,61.05,4283.0,51.985,51.9935,51.9595,51.9595,4283.0
2015-12-31 13:10:00,61.02,61.09,61.02,61.09,4505.0,51.9339,51.9935,51.9339,51.9935,4505.0
2015-12-31 13:15:00,61.08,61.08,61.03,61.05,9564.0,51.985,51.985,51.9424,51.9595,9564.0
2015-12-31 13:20:00,61.03,61.05,61.02,61.05,1700.0,51.9424,51.9595,51.9339,51.9595,1700.0
2015-12-31 13:25:00,61.05,61.08,61.02,61.05,4136.0,51.9595,51.985,51.9339,51.9595,4136.0
2015-12-31 13:30:00,61.04,61.04,61.03,61.04,980.0,51.9509,51.9509,51.9424,51.9509,980.0
2015-12-31 13:35:00,61.05,61.06,61.03,61.05,2700.0,51.9595,51.968,51.9424,51.9595,2700.0
2015-12-31 13:40:00,61.05,61.14,61.04,61.14,7380.0,51.9595,52.036,51.9509,52.036,7380.0
2015-12-31 13:45:00,61.15,61.21,61.09,61.17,6040.0,52.0446,52.0956,51.9935,52.0616,6040.0
2015-12-31 13:50:00,61.16,61.18,61.13,61.18,1000.0,52.0531,52.0701,52.0275,52.0701,1000.0
2015-12-31 13:55:00,61.17,61.21,61.16,61.19,3300.0,52.0616,52.0956,52.0531,52.0786,3300.0
2015-12-31 14:00:00,61.22,61.24,61.17,61.17,7105.0,52.1041,52.1212,52.0616,52.0616,7105.0
2015-12-31 14:05:00,61.18,61.18,61.05,61.08,2464.0,52.0701,52.0701,51.9595,51.985,2464.0
2015-12-31 14:10:00,61.08,61.09,61.04,61.05,1996.0,51.985,51.9935,51.9509,51.9595,1996.0
2015-12-31 14:15:00,61.04,61.07,61.0,61.02,4325.0,51.9509,51.9765,51.9169,51.9339,4325.0
2015-12-31 14:20:00,61.01,61.02,60.89,60.91,8250.0,51.9254,51.9339,51.8233,51.8403,8250.0
2015-12-31 14:25:00,60.88,60.91,60.87,60.9,1300.0,51.8148,51.8403,51.8063,51.8318,1300.0
2015-12-31 14:30:00,60.9,60.91,60.82,60.88,4252.0,51.8318,51.8403,51.7637,51.8148,4252.0
2015-12-31 14:35:00,60.89,60.89,60.8,60.83,2800.0,51.8233,51.8233,51.7467,51.7722,2800.0
2015-12-31 14:40:00,60.85,60.87,60.82,60.84,4200.0,51.7892,51.8063,51.7637,51.7807,4200.0
2015-12-31 14:45:00,60.87,60.88,60.82,60.88,5203.0,51.8063,51.8148,51.7637,51.8148,5203.0
2015-12-31 14:50:00,60.86,60.9,60.85,60.88,7000.0,51.7977,51.8318,51.7892,51.8148,7000.0
2015-12-31 14:55:00,60.89,60.92,60.84,60.86,6049.0,51.8233,51.8488,51.7807,51.7977,6049.0
2015-12-31 15:00:00,60.85,60.86,60.82,60.83,4251.0,51.7892,51.7977,51.7637,51.7722,4251.0
2015-12-31 15:05:00,60.83,60.86,60.79,60.8,8008.0,51.7722,51.7977,51.7382,51.7467,8008.0
2015-12-31 15:10:00,60.78,60.79,60.67,60.72,14111.0,51.7297,51.7382,51.636,51.6786,14111.0
2015-12-31 15:15:00,60.72,60.81,60.72,60.78,5836.0,51.6786,51.7552,51.6786,51.7297,5836.0
2015-12-31 15:20:00,60.78,60.8,60.75,60.78,10911.0,51.7297,51.7467,51.7041,51.7297,10911.0
2015-12-31 15:25:00,60.77,60.77,60.73,60.76,12610.0,51.7211,51.7211,51.6871,51.7126,12610.0
2015-12-31 15:30:00,60.76,60.84,60.75,60.84,29016.0,51.7126,51.7807,51.7041,51.7807,29016.0
2015-12-31 15:35:00,60.85,60.87,60.8,60.84,14147.0,51.7892,51.8063,51.7467,51.7807,14147.0
2015-12-31 15:40:00,60.83,60.83,60.78,60.8,40135.0,51.7722,51.7722,51.7297,51.7467,40135.0
2015-12-31 15:45:00,60.81,60.82,60.76,60.79,44950.0,51.7552,51.7637,51.7126,51.7382,44950.0
2015-12-31 15:50:00,60.79,60.84,60.77,60.8,58611.0,51.7382,51.7807,51.7211,51.7467,58611.0
2015-12-31 15:55:00,60.8,60.81,60.56,60.56,95514.0,51.7467,51.7552,51.5424,51.5424,95514.0
2016-01-04 09:30:00,59.52,59.81,59.23,59.5,62457.0,50.6573,50.9041,50.4105,50.6403,62457.0
2016-01-04 09:35:00,59.34,59.6,59.09,59.37,31404.0,50.5041,50.7254,50.2913,50.5296,31404.0
2016-01-04 09:40:00,59.38,59.48,59.01,59.04,12045.0,50.5381,50.6232,50.2232,50.2487,12045.0
2016-01-04 09:45:00,59.01,59.45,58.99,59.4,16160.0,50.2232,50.5977,50.2062,50.5551,16160.0
2016-01-04 09:50:00,59.37,59.44,59.33,59.33,12136.0,50.5296,50.5892,50.4956,50.4956,12136.0
2016-01-04 09:55:00,59.33,59.43,59.33,59.4,17798.0,50.4956,50.5807,50.4956,50.5551,17798.0
2016-01-04 10:00:00,59.4,59.43,59.14,59.26,25585.0,50.5551,50.5807,50.3339,50.436,25585.0
2016-01-04 10:05:00,59.23,59.38,59.21,59.35,20047.0,50.4105,50.5381,50.3934,50.5126,20047.0
2016-01-04 10:10:00,59.38,59.44,59.25,59.37,16070.0,50.5381,50.5892,50.4275,50.5296,16070.0
2016-01-04 10:15:00,59.4,59.55,59.4,59.54,7324.0,50.5551,50.6828,50.5551,50.6743,7324.0
2016-01-04 10:20:00,59.57,59.66,59.43,59.5,8873.0,50.6998,50.7764,50.5807,50.6403,8873.0
2016-01-04 10:25:00,59.46,59.49,59.33,59.35,6674.0,50.6062,50.6317,50.4956,50.5126,6674.0
2016-01-04 10:30:00,59.33,59.34,59.21,59.22,9174.0,50.4956,50.5041,50.3934,50.4019,9174.0
2016-01-04 10:35:00,59.21,59.21,59.11,59.21,10284.0,50.3934,50.3934,50.3083,50.3934,10284.0
2016-01-04 10:40:00,59.22,59.25,59.07,59.25,21974.0,50.4019,50.4275,50.2743,50.4275,21974.0
2016-01-04 10:45:00,59.25,59.46,59.2,59.46,18084.0,50.4275,50.6062,50.3849,50.6062,18084.0
2016-01-04 10:50:00,59.46,59.46,59.26,59.27,10278.0,50.6062,50.6062,50.436,50.4445,10278.0
2016-01-04 10:55:00,59.25,59.29,59.22,59.25,12843.0,50.4275,50.4615,50.4019,50.4275,12843.0
2016-01-04 11:00:00,59.26,59.27,59.2,59.27,25631.0,50.436,50.4445,50.3849,50.4445,25631.0
2016-01-04 11:05:00,59.24,59.28,59.15,59.16,23935.0,50.419,50.453,50.3424,50.3509,23935.0
2016-01-04 11:10:00,59.16,59.18,59.04,59.18,10722.0,50.3509,50.3679,50.2487,50.3679,10722.0
2016-01-04 11:15:00,59.18,59.18,59.13,59.16,8574.0,50.3679,50.3679,50.3253,50.3509,8574.0
2016-01-04 11:20:00,59.14,59.19,59.07,59.14,35349.0,50.3339,50.3764,50.2743,50.3339,35349.0
2016-01-04 11:25:00,59.14,59.14,59.02,59.04,6874.0,50.3339,50.3339,50.2317,50.2487,6874.0
2016-01-04 11:30:00,59.04,59.11,59.0,59.03,12672.0,50.2487,50.3083,50.2147,50.2402,12672.0
2016-01-04 11:35:00,59.01,59.07,58.99,59.07,46438.0,50.2232,50.2743,50.2062,50.2743,46438.0
2016-01-04 11:40:00,59.04,59.13,59.0,59.03,11500.0,50.2487,50.3253,50.2147,50.2402,11500.0
2016-01-04 11:45:00,59.03,59.13,59.03,59.13,9523.0,50.2402,50.3253,50.2402,50.3253,9523.0
2016-01-04 11:50:00,59.16,59.4,59.16,59.38,26289.0,50.3509,50.5551,50.3509,50.5381,26289.0
2016-01-04 11:55:00,59.38,59.42,59.2,59.24,30659.0,50.5381,50.5722,50.3849,50.419,30659.0
2016-01-04 12:00:00,59.24,59.25,59.19,59.24,8392.0,50.419,50.4275,50.3764,50.419,8392.0
2016-01-04 12:05:00,59.24,59.3,59.23,59.25,6352.0,50.419,50.47,50.4105,50.4275,6352.0
2016-01-04 12:10:00,59.24,59.24,59.1,59.1,8829.0,50.419,50.419,50.2998,50.2998,8829.0
2016-01-04 12:15:00,59.14,59.18,59.12,59.16,5053.0,50.3339,50.3679,50.3168,50.3509,5053.0
2016-01-04 12:20:00,59.13,59.18,59.11,59.14,3338.0,50.3253,50.3679,50.3083,50.3339,3338.0
2016-01-04 12:25:00,59.14,59.26,59.14,59.19,9038.0,50.3339,50.436,50.3339,50.3764,9038.0
2016-01-04 12:30:00,59.19,59.24,59.17,59.22,11402.0,50.3764,50.419,50.3594,50.4019,11402.0
2016-01-04 12:35:00,59.19,59.29,59.19,59.29,4762.0,50.3764,50.4615,50.3764,50.4615,4762.0
2016-01-04 12:40:00,59.24,59.36,59.17,59.35,16096.0,50.419,50.5211,50.3594,50.5126,16096.0
2016-01-04 12:45:00,59.33,59.33,59.23,59.26,4625.0,50.4956,50.4956,50.4105,50.436,4625.0
2016-01-04 12:50:00,59.26,59.36,59.26,59.36,7675.0,50.436,50.5211,50.436,50.5211,7675.0
2016-01-04 12:55:00,59.36,59.38,59.32,59.36,6481.0,50.5211,50.5381,50.4871,50.5211,6481.0
2016-01-04 13:00:00,59.35,59.38,59.29,59.35,11025.0,50.5126,50.5381,50.4615,50.5126,11025.0
2016-01-04 13:05:00,59.35,59.43,59.3,59.41,44823.0,50.5126,50.5807,50.47,50.5637,44823.0
2016-01-04 13:10:00,59.41,59.49,59.39,59.46,10638.0,50.5637,50.6317,50.5466,50.6062,10638.0
2016-01-04 13:15:00,59.46,59.56,59.44,59.44,14036.0,50.6062,50.6913,50.5892,50.5892,14036.0
2016-01-04 13:20:00,59.46,59.48,59.4,59.4,17579.0,50.6062,50.6232,50.5551,50.5551,17579.0
2016-01-04 13:25:00,59.38,59.47,59.38,59.46,11100.0,50.5381,50.6147,50.5381,50.6062,11100.0
2016-01-04 13:30:00,59.45,59.47,59.43,59.45,15271.0,50.5977,50.6147,50.5807,50.5977,15271.0
2016-01-04 13:35:00,59.46,59.46,59.39,59.44,25036.0,50.6062,50.6062,50.5466,50.5892,25036.0
2016-01-04 13:40:00,59.44,59.47,59.39,59.43,13338.0,50.5892,50.6147,50.5466,50.5807,13338.0
2016-01-04 13:45:00,59.42,59.47,59.39,59.42,27526.0,50.5722,50.6147,50.5466,50.5722,27526.0
2016-01-04 13:50:00,59.42,59.46,59.39,59.4,9282.0,50.5722,50.6062,50.5466,50.5551,9282.0
2016-01-04 13:55:00,59.42,59.48,59.41,59.44,26751.0,50.5722,50.6232,50.5637,50.5892,26751.0
2016-01-04 14:00:00,59.43,59.44,59.33,59.37,19862.0,50.5807,50.5892,50.4956,50.5296,19862.0
2016-01-04 14:05:00,59.37,59.38,59.25,59.34,18797.0,50.5296,50.5381,50.4275,50.5041,18797.0
2016-01-04 14:10:00,59.33,59.34,59.28,59.33,9232.0,50.4956,50.5041,50.453,50.4956,9232.0
2016-01-04 14:15:00,59.34,59.4,59.28,59.4,12118.0,50.5041,50.5551,50.453,50.5551,12118.0
2016-01-04 14:20:00,59.42,59.53,59.41,59.53,15382.0,50.5722,50.6658,50.5637,50.6658,15382.0
2016-01-04 14:25:00,59.52,59.54,59.48,59.51,14801.0,50.6573,50.6743,50.6232,50.6488,14801.0
2016-01-04 14:30:00,59.49,59.51,59.43,59.44,31141.0,50.6317,50.6488,50.5807,50.5892,31141.0
2016-01-04 14:35:00,59.45,59.47,59.39,59.46,29325.0,50.5977,50.6147,50.5466,50.6062,29325.0
2016-01-04 14:40:00,59.48,59.51,59.44,59.5,20127.0,50.6232,50.6488,50.5892,50.6403,20127.0
2016-01-04 14:45:00,59.51,59.53,59.47,59.53,21274.0,50.6488,50.6658,50.6147,50.6658,21274.0
2016-01-04 14:50:00,59.54,59.57,59.46,59.51,26636.0,50.6743,50.6998,50.6062,50.6488,26636.0
2016-01-04 14:55:00,59.5,59.6,59.49,59.58,16819.0,50.6403,50.7254,50.6317,50.7083,16819.0
2016-01-04 15:00:00,59.58,59.6,59.46,59.47,28214.0,50.7083,50.7254,50.6062,50.6147,28214.0
2016-01-04 15:05:00,59.48,59.52,59.45,59.49,26348.0,50.6232,50.6573,50.5977,50.6317,26348.0
2016-01-04 15:10:00,59.49,59.53,59.42,59.48,35889.0,50.6317,50.6658,50.5722,50.6232,35889.0
2016-01-04 15:15:00,59.47,59.53,59.44,59.51,15881.0,50.6147,50.6658,50.5892,50.6488,15881.0
2016-01-04 15:20:00,59.5,59.51,59.36,59.36,16383.0,50.6403,50.6488,50.5211,50.5211,16383.0
2016-01-04 15:25:00,59.35,59.42,59.3,59.39,18605.0,50.5126,50.5722,50.47,50.5466,18605.0
2016-01-04 15:30:00,59.41,59.56,59.41,59.5,19801.0,50.5637,50.6913,50.5637,50.6403,19801.0
2016-01-04 15:35:00,59.5,59.57,59.5,59.57,29668.0,50.6403,50.6998,50.6403,50.6998,29668.0
2016-01-04 15:40:00,59.57,59.71,59.56,59.71,47846.0,50.6998,50.819,50.6913,50.819,47846.0
2016-01-04 15:45:00,59.72,59.86,59.69,59.85,63069.0,50.8275,50.9466,50.802,50.9381,63069.0
2016-01-04 15:50:00,59.85,59.86,59.74,59.8,64139.0,50.9381,50.9466,50.8445,50.8956,64139.0
2016-01-04 15:55:00,59.81,59.97,59.8,59.94,111775.0,50.9041,51.0403,50.8956,51.0147,111775.0
2016-01-05 09:30:00,60.19,60.43,59.67,60.3,44722.0,51.2275,51.4318,50.7849,51.3211,44722.0
2016-01-05 09:35:00,60.25,60.71,60.25,60.6,25042.0,51.2786,51.6701,51.2786,51.5765,25042.0
2016-01-05 09:40:00,60.69,60.7,60.57,60.57,24796.0,51.6531,51.6616,51.5509,51.5509,24796.0
2016-01-05 09:45:00,60.59,60.78,60.58,60.7,34996.0,51.5679,51.7297,51.5594,51.6616,34996.0
2016-01-05 09:50:00,60.71,60.99,60.71,60.78,50711.0,51.6701,51.9084,51.6701,51.7297,50711.0
2016-01-05 09:55:00,60.78,60.8,60.5,60.54,25214.0,51.7297,51.7467,51.4913,51.5254,25214.0
2016-01-05 10:00:00,60.54,60.6,60.42,60.42,9313.0,51.5254,51.5765,51.4233,51.4233,9313.0
2016-01-05 10:05:00,60.42,60.7,60.4,60.62,42059.0,51.4233,51.6616,51.4062,51.5935,42059.0
2016-01-05 10:10:00,60.62,60.76,60.62,60.7,30250.0,51.5935,51.7126,51.5935,51.6616,30250.0
2016-01-05 10:15:00,60.69,60.69,60.57,60.57,21104.0,51.6531,51.6531,51.5509,51.5509,21104.0
2016-01-05 10:20:00,60.55,60.56,60.44,60.46,44443.0,51.5339,51.5424,51.4403,51.4573,44443.0
2016-01-05 10:25:00,60.45,60.52,60.43,60.5,19986.0,51.4488,51.5084,51.4318,51.4913,19986.0
2016-01-05 10:30:00,60.51,60.71,60.49,60.71,23482.0,51.4999,51.6701,51.4828,51.6701,23482.0
2016-01-05 10:35:00,60.72,60.97,60.71,60.87,22989.0,51.6786,51.8914,51.6701,51.8063,22989.0
2016-01-05 10:40:00,60.86,61.0,60.86,60.96,17116.0,51.7977,51.9169,51.7977,51.8829,17116.0
2016-01-05 10:45:00,60.97,61.05,60.9,61.04,21846.0,51.8914,51.9595,51.8318,51.9509,21846.0
2016-01-05 10:50:00,61.04,61.06,60.98,61.05,27169.0,51.9509,51.968,51.8999,51.9595,27169.0
2016-01-05 10:55:00,61.05,61.09,60.99,61.0,31471.0,51.9595,51.9935,51.9084,51.9169,31471.0
2016-01-05 11:00:00,61.0,61.03,60.89,60.93,36016.0,51.9169,51.9424,51.8233,51.8573,36016.0
2016-01-05 11:05:00,60.92,60.97,60.88,60.91,25694.0,51.8488,51.8914,51.8148,51.8403,25694.0
2016-01-05 11:10:00,60.92,60.95,60.8,60.81,15146.0,51.8488,51.8743,51.7467,51.7552,15146.0
2016-01-05 11:15:00,60.81,60.84,60.66,60.66,13240.0,51.7552,51.7807,51.6275,51.6275,13240.0
2016-01-05 11:20:00,60.66,60.79,60.65,60.76,13904.0,51.6275,51.7382,51.619,51.7126,13904.0
2016-01-05 11:25:00,60.76,60.88,60.72,60.75,10994.0,51.7126,51.8148,51.6786,51.7041,10994.0
2016-01-05 11:30:00,60.74,60.89,60.74,60.89,13261.0,51.6956,51.8233,51.6956,51.8233,13261.0
2016-01-05 11:35:00,60.9,60.9,60.76,60.78,12853.0,51.8318,51.8318,51.7126,51.7297,12853.0
2016-01-05 11:40:00,60.78,60.82,60.72,60.72,14416.0,51.7297,51.7637,51.6786,51.6786,14416.0
2016-01-05 11:45:00,60.71,60.76,60.67,60.75,10724.0,51.6701,51.7126,51.636,51.7041,10724.0
2016-01-05 11:50:00,60.76,60.84,60.73,60.73,8208.0,51.7126,51.7807,51.6871,51.6871,8208.0
2016-01-05 11:55:00,60.72,60.77,60.69,60.75,17261.0,51.6786,51.7211,51.6531,51.7041,17261.0
2016-01-05 12:00:00,60.74,60.75,60.49,60.5,12014.0,51.6956,51.7041,51.4828,51.4913,12014.0
2016-01-05 12:05:00,60.5,60.56,60.49,60.5,20661.0,51.4913,51.5424,51.4828,51.4913,20661.0
2016-01-05 12:10:00,60.5,60.6,60.5,60.56,10205.0,51.4913,51.5765,51.4913,51.5424,10205.0
2016-01-05 12:15:00,60.54,60.67,60.51,60.63,10871.0,51.5254,51.636,51.4999,51.602,10871.0
2016-01-05 12:20:00,60.63,60.7,60.58,60.7,17971.0,51.602,51.6616,51.5594,51.6616,17971.0
2016-01-05 12:25:00,60.69,60.77,60.67,60.74,11792.0,51.6531,51.7211,51.636,51.6956,11792.0
2016-01-05 12:30:00,60.73,60.81,60.72,60.77,15276.0,51.6871,51.7552,51.6786,51.7211,15276.0
2016-01-05 12:35:00,60.76,60.85,60.76,60.84,11318.0,51.7126,51.7892,51.7126,51.7807,11318.0
2016-01-05 12:40:00,60.83,60.83,60.61,60.61,9971.0,51.7722,51.7722,51.585,51.585,9971.0
2016-01-05 12:45:00,60.63,60.64,60.61,60.64,5701.0,51.602,51.6105,51.585,51.6105,5701.0
2016-01-05 12:50:00,60.62,60.64,60.58,60.64,5924.0,51.5935,51.6105,51.5594,51.6105,5924.0
2016-01-05 12:55:00,60.65,60.77,60.59,60.76,22301.0,51.619,51.7211,51.5679,51.7126,22301.0
2016-01-05 13:00:00,60.76,60.78,60.69,60.75,5663.0,51.7126,51.7297,51.6531,51.7041,5663.0
2016-01-05 13:05:00,60.77,60.81,60.69,60.73,8425.0,51.7211,51.7552,51.6531,51.6871,8425.0
2016-01-05 13:10:00,60.75,60.81,60.75,60.75,5165.0,51.7041,51.7552,51.7041,51.7041,5165.0
2016-01-05 13:15:00,60.75,60.75,60.65,60.67,8600.0,51.7041,51.7041,51.619,51.636,8600.0
2016-01-05 13:20:00,60.67,60.67,60.59,60.6,6106.0,51.636,51.636,51.5679,51.5765,6106.0
2016-01-05 13:25:00,60.6,60.62,60.55,60.58,7695.0,51.5765,51.5935,51.5339,51.5594,7695.0
2016-01-05 13:30:00,60.58,60.59,60.51,60.52,8051.0,51.5594,51.5679,51.4999,51.5084,8051.0
2016-01-05 13:35:00,60.52,60.56,60.5,60.56,6597.0,51.5084,51.5424,51.4913,51.5424,6597.0
2016-01-05 13:40:00,60.56,60.77,60.56,60.77,10891.0,51.5424,51.7211,51.5424,51.7211,10891.0
2016-01-05 13:45:00,60.76,60.78,60.73,60.77,4790.0,51.7126,51.7297,51.6871,51.7211,4790.0
2016-01-05 13:50:00,60.78,60.82,60.77,60.8,8716.0,51.7297,51.7637,51.7211,51.7467,8716.0
2016-01-05 13:55:00,60.81,60.83,60.79,60.8,11463.0,51.7552,51.7722,51.7382,51.7467,11463.0
2016-01-05 14:00:00,60.79,60.82,60.78,60.78,13783.0,51.7382,51.7637,51.7297,51.7297,13783.0
2016-01-05 14:05:00,60.78,60.78,60.66,60.76,7923.0,51.7297,51.7297,51.6275,51.7126,7923.0
2016-01-05 14:10:00,60.77,60.84,60.73,60.8,12494.0,51.7211,51.7807,51.6871,51.7467,12494.0
2016-01-05 14:15:00,60.79,60.87,60.76,60.87,9541.0,51.7382,51.8063,51.7126,51.8063,9541.0
2016-01-05 14:20:00,60.88,60.94,60.87,60.94,17790.0,51.8148,51.8658,51.8063,51.8658,17790.0
2016-01-05 14:25:00,60.94,60.96,60.92,60.92,12734.0,51.8658,51.8829,51.8488,51.8488,12734.0
2016-01-05 14:30:00,60.92,60.94,60.85,60.86,19553.0,51.8488,51.8658,51.7892,51.7977,19553.0
2016-01-05 14:35:00,60.85,60.87,60.83,60.85,16499.0,51.7892,51.8063,51.7722,51.7892,16499.0
2016-01-05 14:40:00,60.85,60.9,60.83,60.84,14773.0,51.7892,51.8318,51.7722,51.7807,14773.0
2016-01-05 14:45:00,60.84,60.96,60.84,60.96,9920.0,51.7807,51.8829,51.7807,51.8829,9920.0
2016-01-05 14:50:00,60.96,61.03,60.91,60.91,37096.0,51.8829,51.9424,51.8403,51.8403,37096.0
2016-01-05 14:55:00,60.93,60.99,60.89,60.9,17250.0,51.8573,51.9084,51.8233,51.8318,17250.0
2016-01-05 15:00:00,60.89,60.9,60.76,60.85,40218.0,51.8233,51.8318,51.7126,51.7892,40218.0
2016-01-05 15:05:00,60.84,60.85,60.61,60.66,35282.0,51.7807,51.7892,51.585,51.6275,35282.0
2016-01-05 15:10:00,60.65,60.65,60.53,60.63,34226.0,51.619,51.619,51.5169,51.602,34226.0
2016-01-05 15:15:00,60.62,60.62,60.41,60.43,24462.0,51.5935,51.5935,51.4147,51.4318,24462.0
2016-01-05 15:20:00,60.42,60.42,60.31,60.35,35796.0,51.4233,51.4233,51.3296,51.3637,35796.0
2016-01-05 15:25:00,60.34,60.44,60.32,60.37,44651.0,51.3552,51.4403,51.3381,51.3807,44651.0
2016-01-05 15:30:00,60.37,60.47,60.35,60.4,62181.0,51.3807,51.4658,51.3637,51.4062,62181.0
2016-01-05 15:35:00,60.4,60.46,60.32,60.35,70136.0,51.4062,51.4573,51.3381,51.3637,70136.0
2016-01-05 15:40:00,60.36,60.46,60.24,60.28,100325.0,51.3722,51.4573,51.2701,51.3041,100325.0
2016-01-05 15:45:00,60.27,60.3,60.21,60.27,70003.0,51.2956,51.3211,51.2445,51.2956,70003.0
2016-01-05 15:50:00,60.28,60.35,60.24,60.27,62630.0,51.3041,51.3637,51.2701,51.2956,62630.0
2016-01-05 15:55:00,60.26,60.36,60.23,60.31,139117.0,51.2871,51.3722,51.2616,51.3296,139117.0
2016-01-06 09:30:00,59.36,59.42,59.33,59.4,15022.0,50.5211,50.5722,50.4956,50.5551,15022.0
2016-01-06 09:35:00,59.37,59.55,59.33,59.5,11595.0,50.5296,50.6828,50.4956,50.6403,11595.0
2016-01-06 09:40:00,59.54,59.58,59.49,59.57,10109.0,50.6743,50.7083,50.6317,50.6998,10109.0
2016-01-06 09:45:00,59.56,59.62,59.52,59.61,17011.0,50.6913,50.7424,50.6573,50.7339,17011.0
2016-01-06 09:50:00,59.65,59.73,59.62,59.67,14087.0,50.7679,50.836,50.7424,50.7849,14087.0
2016-01-06 09:55:00,59.7,59.72,59.64,59.72,13520.0,50.8105,50.8275,50.7594,50.8275,13520.0
2016-01-06 10:00:00,59.68,59.68,59.53,59.53,12451.0,50.7934,50.7934,50.6658,50.6658,12451.0
2016-01-06 10:05:00,59.54,59.59,59.48,59.52,7828.0,50.6743,50.7168,50.6232,50.6573,7828.0
2016-01-06 10:10:00,59.51,59.51,59.32,59.41,11005.0,50.6488,50.6488,50.4871,50.5637,11005.0
2016-01-06 10:15:00,59.42,59.5,59.39,59.44,8081.0,50.5722,50.6403,50.5466,50.5892,8081.0
2016-01-06 10:20:00,59.44,59.61,59.43,59.6,5803.0,50.5892,50.7339,50.5807,50.7254,5803.0
2016-01-06 10:25:00,59.6,59.64,59.55,59.62,11462.0,50.7254,50.7594,50.6828,50.7424,11462.0
2016-01-06 10:30:00,59.59,59.59,59.48,59.48,6849.0,50.7168,50.7168,50.6232,50.6232,6849.0
2016-01-06 10:35:00,59.51,59.53,59.35,59.39,10902.0,50.6488,50.6658,50.5126,50.5466,10902.0
2016-01-06 10:40:00,59.39,59.43,59.35,59.41,7983.0,50.5466,50.5807,50.5126,50.5637,7983.0
2016-01-06 10:45:00,59.41,59.58,59.39,59.58,16478.0,50.5637,50.7083,50.5466,50.7083,16478.0
2016-01-06 10:50:00,59.59,59.61,59.5,59.52,5120.0,50.7168,50.7339,50.6403,50.6573,5120.0
2016-01-06 10:55:00,59.54,59.6,59.52,59.52,16169.0,50.6743,50.7254,50.6573,50.6573,16169.0
2016-01-06 11:00:00,59.52,59.59,59.5,59.58,40395.0,50.6573,50.7168,50.6403,50.7083,40395.0
2016-01-06 11:05:00,59.56,59.57,59.5,59.52,9178.0,50.6913,50.6998,50.6403,50.6573,9178.0
2016-01-06 11:10:00,59.51,59.52,59.41,59.47,9660.0,50.6488,50.6573,50.5637,50.6147,9660.0
2016-01-06 11:15:00,59.46,59.52,59.4,59.51,6100.0,50.6062,50.6573,50.5551,50.6488,6100.0
2016-01-06 11:20:00,59.51,59.62,59.38,59.55,72141.0,50.6488,50.7424,50.5381,50.6828,72141.0
2016-01-06 11:25:00,59.57,59.63,59.46,59.5,18629.0,50.6998,50.7509,50.6062,50.6403,18629.0
2016-01-06 11:30:00,59.52,59.52,59.44,59.48,13107.0,50.6573,50.6573,50.5892,50.6232,13107.0
2016-01-06 11:35:00,59.5,59.51,59.41,59.43,16520.0,50.6403,50.6488,50.5637,50.5807,16520.0
2016-01-06 11:40:00,59.46,59.54,59.38,59.38,8036.0,50.6062,50.6743,50.5381,50.5381,8036.0
2016-01-06 11:45:00,59.4,59.41,59.34,59.36,11100.0,50.5551,50.5637,50.5041,50.5211,11100.0
2016-01-06 11:50:00,59.36,59.38,59.29,59.3,9107.0,50.5211,50.5381,50.4615,50.47,9107.0
2016-01-06 11:55:00,59.3,59.33,59.2,59.27,13490.0,50.47,50.4956,50.3849,50.4445,13490.0
2016-01-06 12:00:00,59.29,59.29,59.19,59.24,10548.0,50.4615,50.4615,50.3764,50.419,10548.0
2016-01-06 12:05:00,59.24,59.24,59.13,59.18,8962.0,50.419,50.419,50.3253,50.3679,8962.0
2016-01-06 12:10:00,59.17,59.17,59.12,59.16,7021.0,50.3594,50.3594,50.3168,50.3509,7021.0
2016-01-06 12:15:00,59.16,59.23,59.13,59.23,7029.0,50.3509,50.4105,50.3253,50.4105,7029.0
2016-01-06 12:20:00,59.23,59.23,59.16,59.19,5600.0,50.4105,50.4105,50.3509,50.3764,5600.0
2016-01-06 12:25:00,59.21,59.21,59.08,59.16,7577.0,50.3934,50.3934,50.2828,50.3509,7577.0
2016-01-06 12:30:00,59.14,59.18,59.08,59.15,5300.0,50.3339,50.3679,50.2828,50.3424,5300.0
2016-01-06 12:35:00,59.14,59.3,59.13,59.21,7102.0,50.3339,50.47,50.3253,50.3934,7102.0
2016-01-06 12:40:00,59.21,59.26,59.18,59.2,7900.0,50.3934,50.436,50.3679,50.3849,7900.0
2016-01-06 12:45:00,59.2,59.23,59.15,59.22,5400.0,50.3849,50.4105,50.3424,50.4019,5400.0
2016-01-06 12:50:00,59.23,59.26,59.17,59.2,6534.0,50.4105,50.436,50.3594,50.3849,6534.0
2016-01-06 12:55:00,59.2,59.25,59.16,59.17,6200.0,50.3849,50.4275,50.3509,50.3594,6200.0
2016-01-06 13:00:00,59.15,59.16,59.11,59.14,8115.0,50.3424,50.3509,50.3083,50.3339,8115.0
2016-01-06 13:05:00,59.14,59.18,59.09,59.11,8865.0,50.3339,50.3679,50.2913,50.3083,8865.0
2016-01-06 13:10:00,59.11,59.12,59.04,59.05,8206.0,50.3083,50.3168,50.2487,50.2573,8206.0
2016-01-06 13:15:00,59.05,59.07,59.0,59.02,10585.0,50.2573,50.2743,50.2147,50.2317,10585.0
2016-01-06 13:20:00,59.02,59.06,59.0,59.04,15965.0,50.2317,50.2658,50.2147,50.2487,15965.0
2016-01-06 13:25:00,59.07,59.12,59.04,59.08,6300.0,50.2743,50.3168,50.2487,50.2828,6300.0
2016-01-06 13:30:00,59.1,59.1,59.03,59.09,12998.0,50.2998,50.2998,50.2402,50.2913,12998.0
2016-01-06 13:35:00,59.08,59.13,59.08,59.11,6527.0,50.2828,50.3253,50.2828,50.3083,6527.0
2016-01-06 13:40:00,59.11,59.13,59.05,59.05,7065.0,50.3083,50.3253,50.2573,50.2573,7065.0
2016-01-06 13:45:00,59.05,59.09,59.05,59.06,5800.0,50.2573,50.2913,50.2573,50.2658,5800.0
2016-01-06 13:50:00,59.05,59.11,59.03,59.09,9864.0,50.2573,50.3083,50.2402,50.2913,9864.0
2016-01-06 13:55:00,59.08,59.2,59.08,59.12,7500.0,50.2828,50.3849,50.2828,50.3168,7500.0
2016-01-06 14:00:00,59.14,59.18,59.07,59.16,6526.0,50.3339,50.3679,50.2743,50.3509,6526.0
2016-01-06 14:05:00,59.18,59.29,59.11,59.27,5917.0,50.3679,50.4615,50.3083,50.4445,5917.0
2016-01-06 14:10:00,59.25,59.26,59.15,59.17,26502.0,50.4275,50.436,50.3424,50.3594,26502.0
2016-01-06 14:15:00,59.17,59.24,59.16,59.19,5900.0,50.3594,50.419,50.3509,50.3764,5900.0
2016-01-06 14:20:00,59.22,59.23,59.1,59.21,11974.0,50.4019,50.4105,50.2998,50.3934,11974.0
2016-01-06 14:25:00,59.21,59.27,59.15,59.21,10796.0,50.3934,50.4445,50.3424,50.3934,10796.0
2016-01-06 14:30:00,59.23,59.28,59.14,59.27,16253.0,50.4105,50.453,50.3339,50.4445,16253.0
2016-01-06 14:35:00,59.27,59.29,59.12,59.16,11100.0,50.4445,50.4615,50.3168,50.3509,11100.0
2016-01-06 14:40:00,59.18,59.18,58.98,59.02,28626.0,50.3679,50.3679,50.1977,50.2317,28626.0
2016-01-06 14:45:00,59.04,59.04,58.95,59.0,18095.0,50.2487,50.2487,50.1721,50.2147,18095.0
2016-01-06 14:50:00,58.97,59.01,58.93,58.99,16473.0,50.1892,50.2232,50.1551,50.2062,16473.0
2016-01-06 14:55:00,59.0,59.03,58.93,58.97,18814.0,50.2147,50.2402,50.1551,50.1892,18814.0
2016-01-06 15:00:00,58.96,58.99,58.9,58.97,15652.0,50.1807,50.2062,50.1296,50.1892,15652.0
2016-01-06 15:05:00,58.98,59.04,58.97,59.01,10498.0,50.1977,50.2487,50.1892,50.2232,10498.0
2016-01-06 15:10:00,59.02,59.06,58.99,59.03,14748.0,50.2317,50.2658,50.2062,50.2402,14748.0
2016-01-06 15:15:00,59.03,59.07,59.0,59.05,11050.0,50.2402,50.2743,50.2147,50.2573,11050.0
2016-01-06 15:20:00,59.06,59.09,59.03,59.05,20111.0,50.2658,50.2913,50.2402,50.2573,20111.0
2016-01-06 15:25:00,59.06,59.11,59.03,59.06,24752.0,50.2658,50.3083,50.2402,50.2658,24752.0
2016-01-06 15:30:00,59.04,59.16,59.04,59.14,19884.0,50.2487,50.3509,50.2487,50.3339,19884.0
2016-01-06 15:35:00,59.14,59.27,59.13,59.23,22529.0,50.3339,50.4445,50.3253,50.4105,22529.0
2016-01-06 15:40:00,59.22,59.23,59.11,59.12,33945.0,50.4019,50.4105,50.3083,50.3168,33945.0
2016-01-06 15:45:00,59.12,59.18,59.08,59.12,40252.0,50.3168,50.3679,50.2828,50.3168,40252.0
2016-01-06 15:50:00,59.12,59.12,59.02,59.1,42780.0,50.3168,50.3168,50.2317,50.2998,42780.0
2016-01-06 15:55:00,59.1,59.2,59.06,59.19,70825.0,50.2998,50.3849,50.2658,50.3764,70825.0
2016-01-07 09:30:00,58.5,58.5,58.08,58.46,29649.0,49.7892,49.7892,49.4317,49.7551,29649.0
2016-01-07 09:35:00,58.39,58.71,58.28,58.7,25858.0,49.6955,49.9679,49.6019,49.9594,25858.0
2016-01-07 09:40:00,58.68,58.8,58.57,58.6,22815.0,49.9424,50.0445,49.8487,49.8743,22815.0
2016-01-07 09:45:00,58.6,58.81,58.58,58.8,24505.0,49.8743,50.053,49.8572,50.0445,24505.0
2016-01-07 09:50:00,58.78,59.08,58.76,59.03,31407.0,50.0275,50.2828,50.0104,50.2402,31407.0
2016-01-07 09:55:00,59.04,59.07,58.98,58.98,12323.0,50.2487,50.2743,50.1977,50.1977,12323.0
2016-01-07 10:00:00,58.98,59.02,58.91,58.94,21081.0,50.1977,50.2317,50.1381,50.1636,21081.0
2016-01-07 10:05:00,58.9,58.92,58.82,58.87,16390.0,50.1296,50.1466,50.0615,50.1041,16390.0
2016-01-07 10:10:00,58.87,59.1,58.84,59.03,16608.0,50.1041,50.2998,50.0785,50.2402,16608.0
2016-01-07 10:15:00,59.06,59.16,59.04,59.16,8564.0,50.2658,50.3509,50.2487,50.3509,8564.0
2016-01-07 10:20:00,59.17,59.21,59.03,59.05,7145.0,50.3594,50.3934,50.2402,50.2573,7145.0
2016-01-07 10:25:00,59.05,59.18,59.02,59.1,13286.0,50.2573,50.3679,50.2317,50.2998,13286.0
2016-01-07 10:30:00,59.07,59.32,59.07,59.3,24580.0,50.2743,50.4871,50.2743,50.47,24580.0
2016-01-07 10:35:00,59.28,59.32,59.24,59.28,8329.0,50.453,50.4871,50.419,50.453,8329.0
2016-01-07 10:40:00,59.3,59.36,59.27,59.31,16448.0,50.47,50.5211,50.4445,50.4785,16448.0
2016-01-07 10:45:00,59.3,59.4,59.3,59.37,10356.0,50.47,50.5551,50.47,50.5296,10356.0
2016-01-07 10:50:00,59.36,59.44,59.34,59.37,9292.0,50.5211,50.5892,50.5041,50.5296,9292.0
2016-01-07 10:55:00,59.38,59.42,59.31,59.34,5683.0,50.5381,50.5722,50.4785,50.5041,5683.0
2016-01-07 11:00:00,59.32,59.45,59.32,59.44,18843.0,50.4871,50.5977,50.4871,50.5892,18843.0
2016-01-07 11:05:00,59.44,59.49,59.39,59.4,24789.0,50.5892,50.6317,50.5466,50.5551,24789.0
2016-01-07 11:10:00,59.4,59.41,59.27,59.27,41297.0,50.5551,50.5637,50.4445,50.4445,41297.0
2016-01-07 11:15:00,59.31,59.49,59.28,59.41,16617.0,50.4785,50.6317,50.453,50.5637,16617.0
2016-01-07 11:20:00,59.41,59.48,59.31,59.33,22923.0,50.5637,50.6232,50.4785,50.4956,22923.0
2016-01-07 11:25:00,59.36,59.51,59.34,59.47,21238.0,50.5211,50.6488,50.5041,50.6147,21238.0
2016-01-07 11:30:00,59.47,59.55,59.45,59.49,13700.0,50.6147,50.6828,50.5977,50.6317,13700.0
2016-01-07 11:35:00,59.49,59.55,59.46,59.49,8902.0,50.6317,50.6828,50.6062,50.6317,8902.0
2016-01-07 11:40:00,59.5,59.61,59.43,59.54,11240.0,50.6403,50.7339,50.5807,50.6743,11240.0
2016-01-07 11:45:00,59.51,59.51,59.47,59.49,25505.0,50.6488,50.6488,50.6147,50.6317,25505.0
2016-01-07 11:50:00,59.5,59.52,59.47,59.5,11183.0,50.6403,50.6573,50.6147,50.6403,11183.0
2016-01-07 11:55:00,59.49,59.56,59.48,59.54,10300.0,50.6317,50.6913,50.6232,50.6743,10300.0
2016-01-07 12:00:00,59.52,59.54,59.46,59.49,16388.0,50.6573,50.6743,50.6062,50.6317,16388.0
2016-01-07 12:05:00,59.46,59.48,59.39,59.43,9642.0,50.6062,50.6232,50.5466,50.5807,9642.0
2016-01-07 12:10:00,59.42,59.46,59.39,59.41,4018.0,50.5722,50.6062,50.5466,50.5637,4018.0
2016-01-07 12:15:00,59.43,59.49,59.42,59.45,7304.0,50.5807,50.6317,50.5722,50.5977,7304.0
2016-01-07 12:20:00,59.43,59.46,59.4,59.42,5302.0,50.5807,50.6062,50.5551,50.5722,5302.0
2016-01-07 12:25:00,59.41,59.41,59.32,59.32,3441.0,50.5637,50.5637,50.4871,50.4871,3441.0
2016-01-07 12:30:00,59.34,59.53,59.31,59.53,22759.0,50.5041,50.6658,50.4785,50.6658,22759.0
2016-01-07 12:35:00,59.51,59.51,59.29,59.29,4300.0,50.6488,50.6488,50.4615,50.4615,4300.0
2016-01-07 12:40:00,59.28,59.37,59.28,59.35,9508.0,50.453,50.5296,50.453,50.5126,9508.0
2016-01-07 12:45:00,59.35,59.4,59.33,59.38,4118.0,50.5126,50.5551,50.4956,50.5381,4118.0
2016-01-07 12:50:00,59.37,59.38,59.28,59.33,11005.0,50.5296,50.5381,50.453,50.4956,11005.0
2016-01-07 12:55:00,59.32,59.37,59.21,59.22,8390.0,50.4871,50.5296,50.3934,50.4019,8390.0
2016-01-07 13:00:00,59.2,59.25,59.18,59.21,15427.0,50.3849,50.4275,50.3679,50.3934,15427.0
2016-01-07 13:05:00,59.21,59.24,59.16,59.19,20125.0,50.3934,50.419,50.3509,50.3764,20125.0
2016-01-07 13:10:00,59.19,59.27,59.16,59.21,60706.0,50.3764,50.4445,50.3509,50.3934,60706.0
2016-01-07 13:15:00,59.21,59.21,59.11,59.15,17444.0,50.3934,50.3934,50.3083,50.3424,17444.0
2016-01-07 13:20:00,59.14,59.15,59.0,59.09,14794.0,50.3339,50.3424,50.2147,50.2913,14794.0
2016-01-07 13:25:00,59.09,59.23,59.08,59.2,11561.0,50.2913,50.4105,50.2828,50.3849,11561.0
2016-01-07 13:30:00,59.18,59.23,59.1,59.13,12171.0,50.3679,50.4105,50.2998,50.3253,12171.0
2016-01-07 13:35:00,59.15,59.16,58.93,58.98,10446.0,50.3424,50.3509,50.1551,50.1977,10446.0
2016-01-07 13:40:00,58.97,59.02,58.89,59.01,9810.0,50.1892,50.2317,50.1211,50.2232,9810.0
2016-01-07 13:45:00,59.02,59.11,59.01,59.11,7676.0,50.2317,50.3083,50.2232,50.3083,7676.0
2016-01-07 13:50:00,59.09,59.22,59.08,59.21,14601.0,50.2913,50.4019,50.2828,50.3934,14601.0
2016-01-07 13:55:00,59.2,59.25,59.19,59.21,13458.0,50.3849,50.4275,50.3764,50.3934,13458.0
2016-01-07 14:00:00,59.2,59.28,59.19,59.25,32188.0,50.3849,50.453,50.3764,50.4275,32188.0
2016-01-07 14:05:00,59.25,59.3,59.22,59.27,39812.0,50.4275,50.47,50.4019,50.4445,39812.0
2016-01-07 14:10:00,59.27,59.33,59.23,59.25,20808.0,50.4445,50.4956,50.4105,50.4275,20808.0
2016-01-07 14:15:00,59.26,59.33,59.23,59.32,14885.0,50.436,50.4956,50.4105,50.4871,14885.0
2016-01-07 14:20:00,59.32,59.33,59.2,59.22,18469.0,50.4871,50.4956,50.3849,50.4019,18469.0
2016-01-07 14:25:00,59.22,59.31,59.2,59.23,22428.0,50.4019,50.4785,50.3849,50.4105,22428.0
2016-01-07 14:30:00,59.23,59.3,59.19,59.23,35226.0,50.4105,50.47,50.3764,50.4105,35226.0
2016-01-07 14:35:00,59.23,59.34,59.22,59.34,13382.0,50.4105,50.5041,50.4019,50.5041,13382.0
2016-01-07 14:40:00,59.34,59.46,59.32,59.44,22454.0,50.5041,50.6062,50.4871,50.5892,22454.0
2016-01-07 14:45:00,59.43,59.55,59.43,59.54,16562.0,50.5807,50.6828,50.5807,50.6743,16562.0
2016-01-07 14:50:00,59.53,59.55,59.45,59.46,17527.0,50.6658,50.6828,50.5977,50.6062,17527.0
2016-01-07 14:55:00,59.47,59.49,59.31,59.34,17835.0,50.6147,50.6317,50.4785,50.5041,17835.0
2016-01-07 15:00:00,59.33,59.33,59.18,59.21,25837.0,50.4956,50.4956,50.3679,50.3934,25837.0
2016-01-07 15:05:00,59.22,59.34,59.21,59.34,20290.0,50.4019,50.5041,50.3934,50.5041,20290.0
2016-01-07 15:10:00,59.34,59.38,59.22,59.25,24288.0,50.5041,50.5381,50.4019,50.4275,24288.0
2016-01-07 15:15:00,59.26,59.32,59.22,59.3,23907.0,50.436,50.4871,50.4019,50.47,23907.0
2016-01-07 15:20:00,59.29,59.3,59.2,59.3,56519.0,50.4615,50.47,50.3849,50.47,56519.0
2016-01-07 15:25:00,59.29,59.29,59.13,59.13,44283.0,50.4615,50.4615,50.3253,50.3253,44283.0
2016-01-07 15:30:00,59.12,59.34,59.11,59.32,30086.0,50.3168,50.5041,50.3083,50.4871,30086.0
2016-01-07 15:35:00,59.32,59.41,59.25,59.37,23489.0,50.4871,50.5637,50.4275,50.5296,23489.0
2016-01-07 15:40:00,59.37,59.42,59.23,59.23,34031.0,50.5296,50.5722,50.4105,50.4105,34031.0
2016-01-07 15:45:00,59.22,59.43,59.19,59.36,54771.0,50.4019,50.5807,50.3764,50.5211,54771.0
2016-01-07 15:50:00,59.34,59.38,59.25,59.31,44345.0,50.5041,50.5381,50.4275,50.4785,44345.0
2016-01-07 15:55:00,59.3,59.39,59.13,59.18,205481.0,50.47,50.5466,50.3253,50.3679,205481.0
2016-01-08 09:30:00,59.52,59.66,59.31,59.54,13692.0,50.6573,50.7764,50.4785,50.6743,13692.0
2016-01-08 09:35:00,59.51,59.52,59.32,59.45,15850.0,50.6488,50.6573,50.4871,50.5977,15850.0
2016-01-08 09:40:00,59.44,59.44,59.22,59.23,8390.0,50.5892,50.5892,50.4019,50.4105,8390.0
2016-01-08 09:45:00,59.27,59.32,59.19,59.24,26334.0,50.4445,50.4871,50.3764,50.419,26334.0
2016-01-08 09:50:00,59.23,59.32,59.19,59.2,8000.0,50.4105,50.4871,50.3764,50.3849,8000.0
2016-01-08 09:55:00,59.19,59.41,59.19,59.41,5814.0,50.3764,50.5637,50.3764,50.5637,5814.0
2016-01-08 10:00:00,59.38,59.41,59.01,59.09,10796.0,50.5381,50.5637,50.2232,50.2913,10796.0
2016-01-08 10:05:00,59.08,59.13,59.02,59.04,4250.0,50.2828,50.3253,50.2317,50.2487,4250.0
2016-01-08 10:10:00,59.02,59.11,58.98,59.03,20945.0,50.2317,50.3083,50.1977,50.2402,20945.0
2016-01-08 10:15:00,59.03,59.13,58.95,58.96,12462.0,50.2402,50.3253,50.1721,50.1807,12462.0
2016-01-08 10:20:00,58.98,59.0,58.92,58.98,16500.0,50.1977,50.2147,50.1466,50.1977,16500.0
2016-01-08 10:25:00,59.0,59.03,58.94,58.95,43655.0,50.2147,50.2402,50.1636,50.1721,43655.0
2016-01-08 10:30:00,58.95,59.0,58.91,58.97,80721.0,50.1721,50.2147,50.1381,50.1892,80721.0
2016-01-08 10:35:00,58.95,58.95,58.78,58.79,32930.0,50.1721,50.1721,50.0275,50.036,32930.0
2016-01-08 10:40:00,58.8,58.86,58.78,58.82,24563.0,50.0445,50.0955,50.0275,50.0615,24563.0
2016-01-08 10:45:00,58.81,59.09,58.81,59.09,8240.0,50.053,50.2913,50.053,50.2913,8240.0
2016-01-08 10:50:00,59.07,59.07,58.97,58.98,9209.0,50.2743,50.2743,50.1892,50.1977,9209.0
2016-01-08 10:55:00,58.98,59.08,58.96,59.04,13261.0,50.1977,50.2828,50.1807,50.2487,13261.0
2016-01-08 11:00:00,59.01,59.11,59.01,59.05,9386.0,50.2232,50.3083,50.2232,50.2573,9386.0
2016-01-08 11:05:00,59.07,59.1,58.99,59.07,13857.0,50.2743,50.2998,50.2062,50.2743,13857.0
2016-01-08 11:10:00,59.04,59.04,58.91,59.0,10924.0,50.2487,50.2487,50.1381,50.2147,10924.0
2016-01-08 11:15:00,58.99,59.01,58.93,58.93,27497.0,50.2062,50.2232,50.1551,50.1551,27497.0
2016-01-08 11:20:00,58.93,58.93,58.75,58.77,21210.0,50.1551,50.1551,50.0019,50.0189,21210.0
2016-01-08 11:25:00,58.74,58.76,58.65,58.7,4877.0,49.9934,50.0104,49.9168,49.9594,4877.0
2016-01-08 11:30:00,58.68,58.72,58.58,58.7,36273.0,49.9424,49.9764,49.8572,49.9594,36273.0
2016-01-08 11:35:00,58.66,58.68,58.58,58.68,10450.0,49.9253,49.9424,49.8572,49.9424,10450.0
2016-01-08 11:40:00,58.68,58.73,58.64,58.7,15300.0,49.9424,49.9849,49.9083,49.9594,15300.0
2016-01-08 11:45:00,58.7,58.76,58.68,58.75,13919.0,49.9594,50.0104,49.9424,50.0019,13919.0
2016-01-08 11:50:00,58.77,59.03,58.76,59.02,17463.0,50.0189,50.2402,50.0104,50.2317,17463.0
2016-01-08 11:55:00,59.01,59.01,58.95,58.97,14570.0,50.2232,50.2232,50.1721,50.1892,14570.0
2016-01-08 12:00:00,58.98,59.02,58.86,58.87,8214.0,50.1977,50.2317,50.0955,50.1041,8214.0
2016-01-08 12:05:00,58.9,59.0,58.9,59.0,8700.0,50.1296,50.2147,50.1296,50.2147,8700.0
2016-01-08 12:10:00,59.0,59.02,58.9,58.92,4875.0,50.2147,50.2317,50.1296,50.1466,4875.0
2016-01-08 12:15:00,58.93,59.0,58.92,58.99,7700.0,50.1551,50.2147,50.1466,50.2062,7700.0
2016-01-08 12:20:00,58.98,59.04,58.97,59.02,12906.0,50.1977,50.2487,50.1892,50.2317,12906.0
2016-01-08 12:25:00,59.0,59.03,58.98,59.01,12836.0,50.2147,50.2402,50.1977,50.2232,12836.0
2016-01-08 12:30:00,59.0,59.01,58.95,59.0,10750.0,50.2147,50.2232,50.1721,50.2147,10750.0
2016-01-08 12:35:00,58.98,59.03,58.93,58.94,6692.0,50.1977,50.2402,50.1551,50.1636,6692.0
2016-01-08 12:40:00,58.95,58.99,58.95,58.99,6000.0,50.1721,50.2062,50.1721,50.2062,6000.0
2016-01-08 12:45:00,58.98,59.04,58.98,59.0,11669.0,50.1977,50.2487,50.1977,50.2147,11669.0
2016-01-08 12:50:00,59.0,59.01,58.95,59.0,10000.0,50.2147,50.2232,50.1721,50.2147,10000.0
2016-01-08 12:55:00,59.0,59.01,58.97,58.98,11964.0,50.2147,50.2232,50.1892,50.1977,11964.0
2016-01-08 13:00:00,58.98,59.02,58.9,58.93,15472.0,50.1977,50.2317,50.1296,50.1551,15472.0
2016-01-08 13:05:00,58.93,58.93,58.87,58.91,9978.0,50.1551,50.1551,50.1041,50.1381,9978.0
2016-01-08 13:10:00,58.91,58.91,58.87,58.89,7404.0,50.1381,50.1381,50.1041,50.1211,7404.0
2016-01-08 13:15:00,58.9,58.96,58.86,58.94,8291.0,50.1296,50.1807,50.0955,50.1636,8291.0
2016-01-08 13:20:00,58.94,58.96,58.89,58.89,8933.0,50.1636,50.1807,50.1211,50.1211,8933.0
2016-01-08 13:25:00,58.88,58.9,58.84,58.9,7998.0,50.1126,50.1296,50.0785,50.1296,7998.0
2016-01-08 13:30:00,58.9,58.97,58.9,58.97,5550.0,50.1296,50.1892,50.1296,50.1892,5550.0
2016-01-08 13:35:00,58.97,59.02,58.96,58.99,13029.0,50.1892,50.2317,50.1807,50.2062,13029.0
2016-01-08 13:40:00,59.0,59.01,58.97,58.98,6833.0,50.2147,50.2232,50.1892,50.1977,6833.0
2016-01-08 13:45:00,58.97,58.97,58.91,58.93,11494.0,50.1892,50.1892,50.1381,50.1551,11494.0
2016-01-08 13:50:00,58.92,58.96,58.92,58.96,16396.0,50.1466,50.1807,50.1466,50.1807,16396.0
2016-01-08 13:55:00,58.98,58.99,58.92,58.93,10214.0,50.1977,50.2062,50.1466,50.1551,10214.0
2016-01-08 14:00:00,58.93,58.97,58.91,58.94,23928.0,50.1551,50.1892,50.1381,50.1636,23928.0
2016-01-08 14:05:00,58.95,58.95,58.86,58.87,13544.0,50.1721,50.1721,50.0955,50.1041,13544.0
2016-01-08 14:10:00,58.88,58.88,58.76,58.79,12052.0,50.1126,50.1126,50.0104,50.036,12052.0
2016-01-08 14:15:00,58.77,58.85,58.73,58.79,18522.0,50.0189,50.087,49.9849,50.036,18522.0
2016-01-08 14:20:00,58.79,58.8,58.7,58.72,17952.0,50.036,50.0445,49.9594,49.9764,17952.0
2016-01-08 14:25:00,58.72,58.72,58.59,58.63,14444.0,49.9764,49.9764,49.8658,49.8998,14444.0
2016-01-08 14:30:00,58.61,58.71,58.59,58.68,14860.0,49.8828,49.9679,49.8658,49.9424,14860.0
2016-01-08 14:35:00,58.66,58.67,58.59,58.65,6801.0,49.9253,49.9338,49.8658,49.9168,6801.0
2016-01-08 14:40:00,58.64,58.73,58.61,58.73,10604.0,49.9083,49.9849,49.8828,49.9849,10604.0
2016-01-08 14:45:00,58.73,58.77,58.71,58.75,7857.0,49.9849,50.0189,49.9679,50.0019,7857.0
2016-01-08 14:50:00,58.76,58.77,58.64,58.7,10028.0,50.0104,50.0189,49.9083,49.9594,10028.0
2016-01-08 14:55:00,58.68,58.68,58.59,58.6,5607.0,49.9424,49.9424,49.8658,49.8743,5607.0
2016-01-08 15:00:00,58.58,58.64,58.57,58.62,14656.0,49.8572,49.9083,49.8487,49.8913,14656.0
2016-01-08 15:05:00,58.63,58.66,58.58,58.63,10696.0,49.8998,49.9253,49.8572,49.8998,10696.0
2016-01-08 15:10:00,58.62,58.65,58.55,58.6,16934.0,49.8913,49.9168,49.8317,49.8743,16934.0
2016-01-08 15:15:00,58.62,58.66,58.55,58.55,13079.0,49.8913,49.9253,49.8317,49.8317,13079.0
2016-01-08 15:20:00,58.53,58.54,58.49,58.49,23017.0,49.8147,49.8232,49.7806,49.7806,23017.0
2016-01-08 15:25:00,58.5,58.52,58.4,58.45,25354.0,49.7892,49.8062,49.704,49.7466,25354.0
2016-01-08 15:30:00,58.44,58.46,58.33,58.43,31489.0,49.7381,49.7551,49.6445,49.7296,31489.0
2016-01-08 15:35:00,58.42,58.47,58.4,58.41,47125.0,49.7211,49.7636,49.704,49.7126,47125.0
2016-01-08 15:40:00,58.41,58.45,58.36,58.43,57257.0,49.7126,49.7466,49.67,49.7296,57257.0
2016-01-08 15:45:00,58.41,58.41,58.28,58.29,71764.0,49.7126,49.7126,49.6019,49.6104,71764.0
2016-01-08 15:50:00,58.3,58.31,58.04,58.06,75965.0,49.6189,49.6274,49.3976,49.4147,75965.0
2016-01-08 15:55:00,58.06,58.16,58.04,58.09,181428.0,49.4147,49.4998,49.3976,49.4402,181428.0
2016-01-11 09:30:00,58.61,58.78,58.52,58.66,21795.0,49.8828,50.0275,49.8062,49.9253,21795.0
2016-01-11 09:35:00,58.65,58.73,58.41,58.47,13493.0,49.9168,49.9849,49.7126,49.7636,13493.0
2016-01-11 09:40:00,58.5,58.58,58.45,58.58,14608.0,49.7892,49.8572,49.7466,49.8572,14608.0
2016-01-11 09:45:00,58.55,58.67,58.48,58.48,6400.0,49.8317,49.9338,49.7721,49.7721,6400.0
2016-01-11 09:50:00,58.48,58.48,58.33,58.37,5710.0,49.7721,49.7721,49.6445,49.6785,5710.0
2016-01-11 09:55:00,58.39,58.39,58.17,58.2,13257.0,49.6955,49.6955,49.5083,49.5338,13257.0
2016-01-11 10:00:00,58.21,58.29,58.17,58.21,5240.0,49.5423,49.6104,49.5083,49.5423,5240.0
2016-01-11 10:05:00,58.17,58.28,58.15,58.28,12503.0,49.5083,49.6019,49.4913,49.6019,12503.0
2016-01-11 10:10:00,58.3,58.33,58.23,58.26,10652.0,49.6189,49.6445,49.5594,49.5849,10652.0
2016-01-11 10:15:00,58.22,58.24,58.13,58.18,10246.0,49.5508,49.5679,49.4742,49.5168,10246.0
2016-01-11 10:20:00,58.21,58.37,58.21,58.32,11400.0,49.5423,49.6785,49.5423,49.636,11400.0
2016-01-11 10:25:00,58.35,58.39,58.3,58.39,8200.0,49.6615,49.6955,49.6189,49.6955,8200.0
2016-01-11 10:30:00,58.39,58.62,58.39,58.6,16514.0,49.6955,49.8913,49.6955,49.8743,16514.0
2016-01-11 10:35:00,58.62,58.75,58.62,58.7,15047.0,49.8913,50.0019,49.8913,49.9594,15047.0
2016-01-11 10:40:00,58.74,58.74,58.66,58.7,10932.0,49.9934,49.9934,49.9253,49.9594,10932.0
2016-01-11 10:45:00,58.7,58.7,58.56,58.61,8492.0,49.9594,49.9594,49.8402,49.8828,8492.0
2016-01-11 10:50:00,58.64,58.65,58.5,58.52,14544.0,49.9083,49.9168,49.7892,49.8062,14544.0
2016-01-11 10:55:00,58.52,58.52,58.42,58.46,15811.0,49.8062,49.8062,49.7211,49.7551,15811.0
2016-01-11 11:00:00,58.45,58.45,58.31,58.34,12735.0,49.7466,49.7466,49.6274,49.653,12735.0
2016-01-11 11:05:00,58.3,58.38,58.27,58.38,8269.0,49.6189,49.687,49.5934,49.687,8269.0
2016-01-11 11:10:00,58.4,58.43,58.35,58.4,15601.0,49.704,49.7296,49.6615,49.704,15601.0
2016-01-11 11:15:00,58.38,58.44,58.36,58.36,16435.0,49.687,49.7381,49.67,49.67,16435.0
2016-01-11 11:20:00,58.35,58.37,58.28,58.35,8990.0,49.6615,49.6785,49.6019,49.6615,8990.0
2016-01-11 11:25:00,58.34,58.4,58.29,58.38,12536.0,49.653,49.704,49.6104,49.687,12536.0
2016-01-11 11:30:00,58.37,58.37,58.22,58.23,13411.0,49.6785,49.6785,49.5508,49.5594,13411.0
2016-01-11 11:35:00,58.22,58.4,58.21,58.35,14098.0,49.5508,49.704,49.5423,49.6615,14098.0
2016-01-11 11:40:00,58.37,58.48,58.37,58.42,16856.0,49.6785,49.7721,49.6785,49.7211,16856.0
2016-01-11 11:45:00,58.41,58.42,58.3,58.34,35876.0,49.7126,49.7211,49.6189,49.653,35876.0
2016-01-11 11:50:00,58.35,58.51,58.32,58.51,9465.0,49.6615,49.7977,49.636,49.7977,9465.0
2016-01-11 11:55:00,58.49,58.52,58.41,58.42,21225.0,49.7806,49.8062,49.7126,49.7211,21225.0
2016-01-11 12:00:00,58.42,58.47,58.41,58.44,12443.0,49.7211,49.7636,49.7126,49.7381,12443.0
2016-01-11 12:05:00,58.44,58.49,58.42,58.48,7732.0,49.7381,49.7806,49.7211,49.7721,7732.0
2016-01-11 12:10:00,58.47,58.54,58.43,58.43,10407.0,49.7636,49.8232,49.7296,49.7296,10407.0
2016-01-11 12:15:00,58.43,58.5,58.41,58.44,11509.0,49.7296,49.7892,49.7126,49.7381,11509.0
2016-01-11 12:20:00,58.46,58.47,58.35,58.4,18277.0,49.7551,49.7636,49.6615,49.704,18277.0
2016-01-11 12:25:00,58.39,58.41,58.27,58.28,8798.0,49.6955,49.7126,49.5934,49.6019,8798.0
2016-01-11 12:30:00,58.3,58.31,58.26,58.28,9431.0,49.6189,49.6274,49.5849,49.6019,9431.0
2016-01-11 12:35:00,58.28,58.34,58.26,58.3,10141.0,49.6019,49.653,49.5849,49.6189,10141.0
2016-01-11 12:40:00,58.29,58.37,58.29,58.37,4721.0,49.6104,49.6785,49.6104,49.6785,4721.0
2016-01-11 12:45:00,58.39,58.44,58.39,58.42,6766.0,49.6955,49.7381,49.6955,49.7211,6766.0
2016-01-11 12:50:00,58.44,58.46,58.37,58.37,9268.0,49.7381,49.7551,49.6785,49.6785,9268.0
2016-01-11 12:55:00,58.38,58.41,58.32,58.4,20002.0,49.687,49.7126,49.636,49.704,20002.0
2016-01-11 13:00:00,58.4,58.49,58.36,58.47,9420.0,49.704,49.7806,49.67,49.7636,9420.0
2016-01-11 13:05:00,58.46,58.49,58.44,58.45,8616.0,49.7551,49.7806,49.7381,49.7466,8616.0
2016-01-11 13:10:00,58.44,58.48,58.28,58.28,11448.0,49.7381,49.7721,49.6019,49.6019,11448.0
2016-01-11 13:15:00,58.3,58.41,58.28,58.41,9328.0,49.6189,49.7126,49.6019,49.7126,9328.0
2016-01-11 13:20:00,58.41,58.43,58.37,58.4,10134.0,49.7126,49.7296,49.6785,49.704,10134.0
2016-01-11 13:25:00,58.39,58.39,58.22,58.22,12026.0,49.6955,49.6955,49.5508,49.5508,12026.0
2016-01-11 13:30:00,58.25,58.32,58.23,58.28,6750.0,49.5764,49.636,49.5594,49.6019,6750.0
2016-01-11 13:35:00,58.3,58.33,58.08,58.2,33308.0,49.6189,49.6445,49.4317,49.5338,33308.0
2016-01-11 13:40:00,58.17,58.19,58.11,58.12,18030.0,49.5083,49.5253,49.4572,49.4657,18030.0
2016-01-11 13:45:00,58.11,58.13,58.07,58.11,17143.0,49.4572,49.4742,49.4232,49.4572,17143.0
2016-01-11 13:50:00,58.12,58.22,58.08,58.21,9304.0,49.4657,49.5508,49.4317,49.5423,9304.0
2016-01-11 13:55:00,58.23,58.27,58.23,58.25,6178.0,49.5594,49.5934,49.5594,49.5764,6178.0
2016-01-11 14:00:00,58.25,58.38,58.22,58.38,13874.0,49.5764,49.687,49.5508,49.687,13874.0
2016-01-11 14:05:00,58.36,58.46,58.35,58.4,11874.0,49.67,49.7551,49.6615,49.704,11874.0
2016-01-11 14:10:00,58.42,58.52,58.42,58.44,17712.0,49.7211,49.8062,49.7211,49.7381,17712.0
2016-01-11 14:15:00,58.44,58.55,58.43,58.51,16567.0,49.7381,49.8317,49.7296,49.7977,16567.0
2016-01-11 14:20:00,58.5,58.54,58.44,58.53,9745.0,49.7892,49.8232,49.7381,49.8147,9745.0
2016-01-11 14:25:00,58.52,58.66,58.48,58.62,21963.0,49.8062,49.9253,49.7721,49.8913,21963.0
2016-01-11 14:30:00,58.64,58.69,58.61,58.63,8245.0,49.9083,49.9509,49.8828,49.8998,8245.0
2016-01-11 14:35:00,58.63,58.72,58.61,58.7,24625.0,49.8998,49.9764,49.8828,49.9594,24625.0
2016-01-11 14:40:00,58.69,58.78,58.69,58.78,16311.0,49.9509,50.0275,49.9509,50.0275,16311.0
2016-01-11 14:45:00,58.77,58.81,58.73,58.76,17766.0,50.0189,50.053,49.9849,50.0104,17766.0
2016-01-11 14:50:00,58.75,58.81,58.73,58.75,19898.0,50.0019,50.053,49.9849,50.0019,19898.0
2016-01-11 14:55:00,58.74,58.78,58.67,58.68,12097.0,49.9934,50.0275,49.9338,49.9424,12097.0
2016-01-11 15:00:00,58.68,58.75,58.68,58.73,17515.0,49.9424,50.0019,49.9424,49.9849,17515.0
2016-01-11 15:05:00,58.72,58.72,58.53,58.57,18391.0,49.9764,49.9764,49.8147,49.8487,18391.0
2016-01-11 15:10:00,58.56,58.57,58.49,58.49,15756.0,49.8402,49.8487,49.7806,49.7806,15756.0
2016-01-11 15:15:00,58.48,58.55,58.45,58.54,17172.0,49.7721,49.8317,49.7466,49.8232,17172.0
2016-01-11 15:20:00,58.54,58.75,58.51,58.75,22609.0,49.8232,50.0019,49.7977,50.0019,22609.0
2016-01-11 15:25:00,58.77,58.92,58.73,58.89,24103.0,50.0189,50.1466,49.9849,50.1211,24103.0
2016-01-11 15:30:00,58.9,59.05,58.9,59.03,36340.0,50.1296,50.2573,50.1296,50.2402,36340.0
2016-01-11 15:35:00,59.04,59.18,58.98,59.11,38080.0,50.2487,50.3679,50.1977,50.3083,38080.0
2016-01-11 15:40:00,59.1,59.27,59.08,59.23,48954.0,50.2998,50.4445,50.2828,50.4105,48954.0
2016-01-11 15:45:00,59.24,59.25,59.01,59.03,65479.0,50.419,50.4275,50.2232,50.2402,65479.0
2016-01-11 15:50:00,59.04,59.15,59.03,59.14,58004.0,50.2487,50.3424,50.2402,50.3339,58004.0
2016-01-11 15:55:00,59.14,59.15,58.95,58.95,108692.0,50.3339,50.3424,50.1721,50.1721,108692.0
2016-01-12 09:30:00,59.96,60.04,59.51,59.54,43434.0,51.0318,51.0998,50.6488,50.6743,43434.0
2016-01-12 09:35:00,59.55,59.66,59.48,59.58,130636.0,50.6828,50.7764,50.6232,50.7083,130636.0
2016-01-12 09:40:00,59.58,59.69,59.51,59.54,38458.0,50.7083,50.802,50.6488,50.6743,38458.0
2016-01-12 09:45:00,59.54,59.63,59.52,59.6,68620.0,50.6743,50.7509,50.6573,50.7254,68620.0
2016-01-12 09:50:00,59.6,59.63,59.38,59.43,33741.0,50.7254,50.7509,50.5381,50.5807,33741.0
2016-01-12 09:55:00,59.47,59.53,59.38,59.51,25544.0,50.6147,50.6658,50.5381,50.6488,25544.0
2016-01-12 10:00:00,59.51,59.58,59.37,59.37,28723.0,50.6488,50.7083,50.5296,50.5296,28723.0
2016-01-12 10:05:00,59.35,59.4,59.29,59.32,22751.0,50.5126,50.5551,50.4615,50.4871,22751.0
2016-01-12 10:10:00,59.33,59.35,59.2,59.25,23754.0,50.4956,50.5126,50.3849,50.4275,23754.0
2016-01-12 10:15:00,59.26,59.31,59.11,59.19,21964.0,50.436,50.4785,50.3083,50.3764,21964.0
2016-01-12 10:20:00,59.18,59.32,59.14,59.28,22756.0,50.3679,50.4871,50.3339,50.453,22756.0
2016-01-12 10:25:00,59.25,59.33,59.2,59.29,13717.0,50.4275,50.4956,50.3849,50.4615,13717.0
2016-01-12 10:30:00,59.29,59.37,59.29,59.32,11982.0,50.4615,50.5296,50.4615,50.4871,11982.0
2016-01-12 10:35:00,59.33,59.38,59.28,59.3,13449.0,50.4956,50.5381,50.453,50.47,13449.0
2016-01-12 10:40:00,59.33,59.39,59.25,59.32,14717.0,50.4956,50.5466,50.4275,50.4871,14717.0
2016-01-12 10:45:00,59.32,59.36,59.26,59.26,9531.0,50.4871,50.5211,50.436,50.436,9531.0
2016-01-12 10:50:00,59.27,59.35,59.26,59.31,8489.0,50.4445,50.5126,50.436,50.4785,8489.0
2016-01-12 10:55:00,59.32,59.39,59.31,59.35,8275.0,50.4871,50.5466,50.4785,50.5126,8275.0
2016-01-12 11:00:00,59.36,59.4,59.31,59.36,7771.0,50.5211,50.5551,50.4785,50.5211,7771.0
2016-01-12 11:05:00,59.37,59.37,59.24,59.26,11605.0,50.5296,50.5296,50.419,50.436,11605.0
2016-01-12 11:10:00,59.26,59.26,59.13,59.13,10480.0,50.436,50.436,50.3253,50.3253,10480.0
2016-01-12 11:15:00,59.11,59.16,59.06,59.08,9936.0,50.3083,50.3509,50.2658,50.2828,9936.0
2016-01-12 11:20:00,59.06,59.09,59.02,59.04,8538.0,50.2658,50.2913,50.2317,50.2487,8538.0
2016-01-12 11:25:00,59.04,59.12,58.98,59.1,8304.0,50.2487,50.3168,50.1977,50.2998,8304.0
2016-01-12 11:30:00,59.1,59.1,59.02,59.1,8251.0,50.2998,50.2998,50.2317,50.2998,8251.0
2016-01-12 11:35:00,59.11,59.11,58.95,58.97,12861.0,50.3083,50.3083,50.1721,50.1892,12861.0
2016-01-12 11:40:00,58.97,59.06,58.97,59.03,16926.0,50.1892,50.2658,50.1892,50.2402,16926.0
2016-01-12 11:45:00,59.01,59.05,58.98,59.01,32051.0,50.2232,50.2573,50.1977,50.2232,32051.0
2016-01-12 11:50:00,59.0,59.1,59.0,59.06,13407.0,50.2147,50.2998,50.2147,50.2658,13407.0
2016-01-12 11:55:00,59.07,59.18,59.04,59.15,68493.0,50.2743,50.3679,50.2487,50.3424,68493.0
2016-01-12 12:00:00,59.15,59.23,59.12,59.22,5621.0,50.3424,50.4105,50.3168,50.4019,5621.0
2016-01-12 12:05:00,59.23,59.4,59.22,59.38,21664.0,50.4105,50.5551,50.4019,50.5381,21664.0
2016-01-12 12:10:00,59.37,59.37,59.3,59.34,7400.0,50.5296,50.5296,50.47,50.5041,7400.0
2016-01-12 12:15:00,59.35,59.39,59.34,59.38,19856.0,50.5126,50.5466,50.5041,50.5381,19856.0
2016-01-12 12:20:00,59.39,59.39,59.2,59.2,19994.0,50.5466,50.5466,50.3849,50.3849,19994.0
2016-01-12 12:25:00,59.2,59.27,59.18,59.21,10770.0,50.3849,50.4445,50.3679,50.3934,10770.0
2016-01-12 12:30:00,59.19,59.27,59.19,59.22,4200.0,50.3764,50.4445,50.3764,50.4019,4200.0
2016-01-12 12:35:00,59.19,59.19,59.12,59.12,8489.0,50.3764,50.3764,50.3168,50.3168,8489.0
2016-01-12 12:40:00,59.1,59.12,59.03,59.03,12803.0,50.2998,50.3168,50.2402,50.2402,12803.0
2016-01-12 12:45:00,59.06,59.24,59.03,59.22,22056.0,50.2658,50.419,50.2402,50.4019,22056.0
2016-01-12 12:50:00,59.22,59.31,59.19,59.19,17302.0,50.4019,50.4785,50.3764,50.3764,17302.0
2016-01-12 12:55:00,59.18,59.2,59.08,59.09,14088.0,50.3679,50.3849,50.2828,50.2913,14088.0
2016-01-12 13:00:00,59.11,59.19,59.1,59.14,24980.0,50.3083,50.3764,50.2998,50.3339,24980.0
2016-01-12 13:05:00,59.14,59.2,59.04,59.16,50564.0,50.3339,50.3849,50.2487,50.3509,50564.0
2016-01-12 13:10:00,59.18,59.33,59.17,59.31,9200.0,50.3679,50.4956,50.3594,50.4785,9200.0
2016-01-12 13:15:00,59.3,59.3,59.18,59.22,13117.0,50.47,50.47,50.3679,50.4019,13117.0
2016-01-12 13:20:00,59.22,59.22,59.06,59.06,8794.0,50.4019,50.4019,50.2658,50.2658,8794.0
2016-01-12 13:25:00,59.05,59.06,58.98,59.01,16149.0,50.2573,50.2658,50.1977,50.2232,16149.0
2016-01-12 13:30:00,59.0,59.08,58.96,59.0,21368.0,50.2147,50.2828,50.1807,50.2147,21368.0
2016-01-12 13:35:00,58.98,59.05,58.94,59.05,13274.0,50.1977,50.2573,50.1636,50.2573,13274.0
2016-01-12 13:40:00,59.06,59.2,59.05,59.2,7520.0,50.2658,50.3849,50.2573,50.3849,7520.0
2016-01-12 13:45:00,59.21,59.24,59.18,59.24,4612.0,50.3934,50.419,50.3679,50.419,4612.0
2016-01-12 13:50:00,59.25,59.33,59.24,59.33,63204.0,50.4275,50.4956,50.419,50.4956,63204.0
2016-01-12 13:55:00,59.34,59.42,59.28,59.39,28530.0,50.5041,50.5722,50.453,50.5466,28530.0
2016-01-12 14:00:00,59.43,59.48,59.35,59.37,54744.0,50.5807,50.6232,50.5126,50.5296,54744.0
2016-01-12 14:05:00,59.36,59.43,59.29,59.39,91272.0,50.5211,50.5807,50.4615,50.5466,91272.0
2016-01-12 14:10:00,59.38,59.47,59.37,59.44,20894.0,50.5381,50.6147,50.5296,50.5892,20894.0
2016-01-12 14:15:00,59.44,59.49,59.38,59.4,19512.0,50.5892,50.6317,50.5381,50.5551,19512.0
2016-01-12 14:20:00,59.4,59.56,59.37,59.56,20476.0,50.5551,50.6913,50.5296,50.6913,20476.0
2016-01-12 14:25:00,59.55,59.66,59.52,59.63,23325.0,50.6828,50.7764,50.6573,50.7509,23325.0
2016-01-12 14:30:00,59.65,59.75,59.63,59.72,23374.0,50.7679,50.853,50.7509,50.8275,23374.0
2016-01-12 14:35:00,59.72,59.87,59.65,59.86,23869.0,50.8275,50.9552,50.7679,50.9466,23869.0
2016-01-12 14:40:00,59.85,59.85,59.75,59.82,23879.0,50.9381,50.9381,50.853,50.9126,23879.0
2016-01-12 14:45:00,59.82,59.91,59.8,59.88,21307.0,50.9126,50.9892,50.8956,50.9637,21307.0
2016-01-12 14:50:00,59.87,59.97,59.85,59.94,48619.0,50.9552,51.0403,50.9381,51.0147,48619.0
2016-01-12 14:55:00,59.95,60.05,59.91,59.94,25566.0,51.0232,51.1084,50.9892,51.0147,25566.0
2016-01-12 15:00:00,59.93,59.93,59.76,59.76,33568.0,51.0062,51.0062,50.8615,50.8615,33568.0
2016-01-12 15:05:00,59.76,59.76,59.63,59.63,17946.0,50.8615,50.8615,50.7509,50.7509,17946.0
2016-01-12 15:10:00,59.65,59.66,59.56,59.61,22403.0,50.7679,50.7764,50.6913,50.7339,22403.0
2016-01-12 15:15:00,59.61,59.83,59.61,59.82,30997.0,50.7339,50.9211,50.7339,50.9126,30997.0
2016-01-12 15:20:00,59.82,59.97,59.82,59.96,28523.0,50.9126,51.0403,50.9126,51.0318,28523.0
2016-01-12 15:25:00,59.95,60.04,59.92,59.92,29024.0,51.0232,51.0998,50.9977,50.9977,29024.0
2016-01-12 15:30:00,59.91,59.95,59.83,59.89,34776.0,50.9892,51.0232,50.9211,50.9722,34776.0
2016-01-12 15:35:00,59.9,60.02,59.86,59.94,51521.0,50.9807,51.0828,50.9466,51.0147,51521.0
2016-01-12 15:40:00,59.94,60.14,59.89,60.13,101544.0,51.0147,51.185,50.9722,51.1764,101544.0
2016-01-12 15:45:00,60.12,60.19,60.08,60.15,71112.0,51.1679,51.2275,51.1339,51.1935,71112.0
2016-01-12 15:50:00,60.15,60.16,60.06,60.14,71858.0,51.1935,51.202,51.1169,51.185,71858.0
2016-01-12 15:55:00,60.13,60.17,59.99,60.0,177806.0,51.1764,51.2105,51.0573,51.0658,177806.0
2016-01-13 09:30:00,60.21,60.49,60.13,60.28,24248.0,51.2445,51.4828,51.1764,51.3041,24248.0
2016-01-13 09:35:00,60.19,60.4,60.19,60.38,32203.0,51.2275,51.4062,51.2275,51.3892,32203.0
2016-01-13 09:40:00,60.38,60.38,60.13,60.13,13740.0,51.3892,51.3892,51.1764,51.1764,13740.0
2016-01-13 09:45:00,60.06,60.16,60.01,60.14,21007.0,51.1169,51.202,51.0743,51.185,21007.0
2016-01-13 09:50:00,60.15,60.15,60.01,60.08,13968.0,51.1935,51.1935,51.0743,51.1339,13968.0
2016-01-13 09:55:00,60.11,60.35,60.1,60.3,19772.0,51.1594,51.3637,51.1509,51.3211,19772.0
2016-01-13 10:00:00,60.3,60.39,60.22,60.32,23578.0,51.3211,51.3977,51.253,51.3381,23578.0
2016-01-13 10:05:00,60.33,60.44,60.26,60.44,22046.0,51.3467,51.4403,51.2871,51.4403,22046.0
2016-01-13 10:10:00,60.43,60.43,60.29,60.35,15506.0,51.4318,51.4318,51.3126,51.3637,15506.0
2016-01-13 10:15:00,60.35,60.39,60.28,60.31,10311.0,51.3637,51.3977,51.3041,51.3296,10311.0
2016-01-13 10:20:00,60.31,60.37,60.27,60.36,7911.0,51.3296,51.3807,51.2956,51.3722,7911.0
2016-01-13 10:25:00,60.37,60.4,60.31,60.4,9988.0,51.3807,51.4062,51.3296,51.4062,9988.0
2016-01-13 10:30:00,60.39,60.4,60.18,60.25,28179.0,51.3977,51.4062,51.219,51.2786,28179.0
2016-01-13 10:35:00,60.27,60.39,60.24,60.24,10593.0,51.2956,51.3977,51.2701,51.2701,10593.0
2016-01-13 10:40:00,60.24,60.4,60.24,60.37,12634.0,51.2701,51.4062,51.2701,51.3807,12634.0
2016-01-13 10:45:00,60.38,60.45,60.34,60.43,17315.0,51.3892,51.4488,51.3552,51.4318,17315.0
2016-01-13 10:50:00,60.43,60.49,60.41,60.47,15326.0,51.4318,51.4828,51.4147,51.4658,15326.0
2016-01-13 10:55:00,60.46,60.63,60.43,60.61,25349.0,51.4573,51.602,51.4318,51.585,25349.0
2016-01-13 11:00:00,60.61,60.61,60.51,60.51,24260.0,51.585,51.585,51.4999,51.4999,24260.0
2016-01-13 11:05:00,60.51,60.54,60.4,60.4,32804.0,51.4999,51.5254,51.4062,51.4062,32804.0
2016-01-13 11:10:00,60.4,60.54,60.37,60.53,69829.0,51.4062,51.5254,51.3807,51.5169,69829.0
2016-01-13 11:15:00,60.54,60.67,60.54,60.66,45741.0,51.5254,51.636,51.5254,51.6275,45741.0
2016-01-13 11:20:00,60.66,60.7,60.58,60.6,8287.0,51.6275,51.6616,51.5594,51.5765,8287.0
2016-01-13 11:25:00,60.6,60.62,60.48,60.53,8416.0,51.5765,51.5935,51.4743,51.5169,8416.0
2016-01-13 11:30:00,60.55,60.61,60.52,60.59,16875.0,51.5339,51.585,51.5084,51.5679,16875.0
2016-01-13 11:35:00,60.6,60.64,60.56,60.57,9633.0,51.5765,51.6105,51.5424,51.5509,9633.0
2016-01-13 11:40:00,60.57,60.57,60.51,60.51,15297.0,51.5509,51.5509,51.4999,51.4999,15297.0
2016-01-13 11:45:00,60.5,60.51,60.33,60.33,11072.0,51.4913,51.4999,51.3467,51.3467,11072.0
2016-01-13 11:50:00,60.33,60.33,60.26,60.26,11549.0,51.3467,51.3467,51.2871,51.2871,11549.0
2016-01-13 11:55:00,60.25,60.25,60.19,60.23,9632.0,51.2786,51.2786,51.2275,51.2616,9632.0
2016-01-13 12:00:00,60.23,60.32,60.2,60.21,11733.0,51.2616,51.3381,51.236,51.2445,11733.0
2016-01-13 12:05:00,60.22,60.23,60.15,60.19,9517.0,51.253,51.2616,51.1935,51.2275,9517.0
2016-01-13 12:10:00,60.18,60.27,60.15,60.27,10911.0,51.219,51.2956,51.1935,51.2956,10911.0
2016-01-13 12:15:00,60.28,60.3,60.17,60.19,15554.0,51.3041,51.3211,51.2105,51.2275,15554.0
2016-01-13 12:20:00,60.19,60.28,60.14,60.22,12452.0,51.2275,51.3041,51.185,51.253,12452.0
2016-01-13 12:25:00,60.23,60.23,60.07,60.09,20114.0,51.2616,51.2616,51.1254,51.1424,20114.0
2016-01-13 12:30:00,60.06,60.06,59.85,59.86,13697.0,51.1169,51.1169,50.9381,50.9466,13697.0
2016-01-13 12:35:00,59.87,59.9,59.84,59.84,17572.0,50.9552,50.9807,50.9296,50.9296,17572.0
2016-01-13 12:40:00,59.85,59.85,59.69,59.69,8165.0,50.9381,50.9381,50.802,50.802,8165.0
2016-01-13 12:45:00,59.69,59.78,59.69,59.78,8414.0,50.802,50.8786,50.802,50.8786,8414.0
2016-01-13 12:50:00,59.77,59.77,59.6,59.62,10034.0,50.87,50.87,50.7254,50.7424,10034.0
2016-01-13 12:55:00,59.61,59.61,59.54,59.56,9458.0,50.7339,50.7339,50.6743,50.6913,9458.0
2016-01-13 13:00:00,59.55,59.57,59.49,59.56,8219.0,50.6828,50.6998,50.6317,50.6913,8219.0
2016-01-13 13:05:00,59.55,59.64,59.52,59.64,8811.0,50.6828,50.7594,50.6573,50.7594,8811.0
2016-01-13 13:10:00,59.65,59.78,59.62,59.73,14438.0,50.7679,50.8786,50.7424,50.836,14438.0
2016-01-13 13:15:00,59.72,59.75,59.64,59.67,8104.0,50.8275,50.853,50.7594,50.7849,8104.0
2016-01-13 13:20:00,59.66,59.68,59.6,59.6,21623.0,50.7764,50.7934,50.7254,50.7254,21623.0
2016-01-13 13:25:00,59.59,59.61,59.52,59.54,6205.0,50.7168,50.7339,50.6573,50.6743,6205.0
2016-01-13 13:30:00,59.55,59.59,59.47,59.53,10225.0,50.6828,50.7168,50.6147,50.6658,10225.0
2016-01-13 13:35:00,59.54,59.55,59.44,59.45,12818.0,50.6743,50.6828,50.5892,50.5977,12818.0
2016-01-13 13:40:00,59.45,59.45,59.38,59.39,19792.0,50.5977,50.5977,50.5381,50.5466,19792.0
2016-01-13 13:45:00,59.36,59.39,59.29,59.33,9511.0,50.5211,50.5466,50.4615,50.4956,9511.0
2016-01-13 13:50:00,59.29,59.37,59.23,59.32,9656.0,50.4615,50.5296,50.4105,50.4871,9656.0
2016-01-13 13:55:00,59.34,59.37,59.23,59.24,9578.0,50.5041,50.5296,50.4105,50.419,9578.0
2016-01-13 14:00:00,59.23,59.32,59.17,59.24,20698.0,50.4105,50.4871,50.3594,50.419,20698.0
2016-01-13 14:05:00,59.21,59.3,59.19,59.28,9729.0,50.3934,50.47,50.3764,50.453,9729.0
2016-01-13 14:10:00,59.3,59.36,59.27,59.3,9626.0,50.47,50.5211,50.4445,50.47,9626.0
2016-01-13 14:15:00,59.3,59.31,59.2,59.29,30538.0,50.47,50.4785,50.3849,50.4615,30538.0
2016-01-13 14:20:00,59.29,59.29,59.14,59.21,14335.0,50.4615,50.4615,50.3339,50.3934,14335.0
2016-01-13 14:25:00,59.21,59.32,59.16,59.29,17555.0,50.3934,50.4871,50.3509,50.4615,17555.0
2016-01-13 14:30:00,59.28,59.28,59.03,59.06,50110.0,50.453,50.453,50.2402,50.2658,50110.0
2016-01-13 14:35:00,59.04,59.18,59.02,59.15,25412.0,50.2487,50.3679,50.2317,50.3424,25412.0
2016-01-13 14:40:00,59.14,59.15,58.93,58.96,61849.0,50.3339,50.3424,50.1551,50.1807,61849.0
2016-01-13 14:45:00,58.99,59.08,58.99,59.07,19335.0,50.2062,50.2828,50.2062,50.2743,19335.0
2016-01-13 14:50:00,59.08,59.22,59.05,59.18,31271.0,50.2828,50.4019,50.2573,50.3679,31271.0
2016-01-13 14:55:00,59.18,59.32,59.18,59.27,37207.0,50.3679,50.4871,50.3679,50.4445,37207.0
2016-01-13 15:00:00,59.28,59.31,59.19,59.26,45914.0,50.453,50.4785,50.3764,50.436,45914.0
2016-01-13 15:05:00,59.26,59.37,59.22,59.26,28279.0,50.436,50.5296,50.4019,50.436,28279.0
2016-01-13 15:10:00,59.25,59.29,59.19,59.21,33595.0,50.4275,50.4615,50.3764,50.3934,33595.0
2016-01-13 15:15:00,59.19,59.38,59.19,59.35,24553.0,50.3764,50.5381,50.3764,50.5126,24553.0
2016-01-13 15:20:00,59.35,59.36,59.24,59.34,23560.0,50.5126,50.5211,50.419,50.5041,23560.0
2016-01-13 15:25:00,59.33,59.44,59.29,59.31,28283.0,50.4956,50.5892,50.4615,50.4785,28283.0
2016-01-13 15:30:00,59.31,59.4,59.26,59.35,46883.0,50.4785,50.5551,50.436,50.5126,46883.0
2016-01-13 15:35:00,59.34,59.35,59.26,59.34,67618.0,50.5041,50.5126,50.436,50.5041,67618.0
2016-01-13 15:40:00,59.33,59.44,59.28,59.3,52915.0,50.4956,50.5892,50.453,50.47,52915.0
2016-01-13 15:45:00,59.28,59.3,59.13,59.15,81482.0,50.453,50.47,50.3253,50.3424,81482.0
2016-01-13 15:50:00,59.15,59.18,59.08,59.12,71666.0,50.3424,50.3679,50.2828,50.3168,71666.0
2016-01-13 15:55:00,59.12,59.2,59.04,59.12,142304.0,50.3168,50.3849,50.2487,50.3168,142304.0
2016-01-14 09:30:00,59.41,59.44,59.11,59.25,23842.0,50.5637,50.5892,50.3083,50.4275,23842.0
2016-01-14 09:35:00,59.19,59.36,59.11,59.21,18346.0,50.3764,50.5211,50.3083,50.3934,18346.0
2016-01-14 09:40:00,59.26,59.39,59.17,59.36,17500.0,50.436,50.5466,50.3594,50.5211,17500.0
2016-01-14 09:45:00,59.35,59.35,59.17,59.22,32557.0,50.5126,50.5126,50.3594,50.4019,32557.0
2016-01-14 09:50:00,59.23,59.25,59.09,59.17,20314.0,50.4105,50.4275,50.2913,50.3594,20314.0
2016-01-14 09:55:00,59.17,59.17,58.93,59.15,38166.0,50.3594,50.3594,50.1551,50.3424,38166.0
2016-01-14 10:00:00,59.11,59.15,58.93,59.15,31400.0,50.3083,50.3424,50.1551,50.3424,31400.0
2016-01-14 10:05:00,59.17,59.3,59.12,59.19,30968.0,50.3594,50.47,50.3168,50.3764,30968.0
2016-01-14 10:10:00,59.2,59.29,59.07,59.26,20867.0,50.3849,50.4615,50.2743,50.436,20867.0
2016-01-14 10:15:00,59.29,59.47,59.21,59.45,24006.0,50.4615,50.6147,50.3934,50.5977,24006.0
2016-01-14 10:20:00,59.48,59.67,59.4,59.66,32185.0,50.6232,50.7849,50.5551,50.7764,32185.0
2016-01-14 10:25:00,59.71,59.87,59.62,59.87,26596.0,50.819,50.9552,50.7424,50.9552,26596.0
2016-01-14 10:30:00,59.85,60.06,59.76,60.0,30247.0,50.9381,51.1169,50.8615,51.0658,30247.0
2016-01-14 10:35:00,60.0,60.26,60.0,60.16,31997.0,51.0658,51.2871,51.0658,51.202,31997.0
2016-01-14 10:40:00,60.18,60.19,60.04,60.17,42579.0,51.219,51.2275,51.0998,51.2105,42579.0
2016-01-14 10:45:00,60.16,60.16,60.0,60.06,33253.0,51.202,51.202,51.0658,51.1169,33253.0
2016-01-14 10:50:00,60.07,60.07,59.92,59.96,124979.0,51.1254,51.1254,50.9977,51.0318,124979.0
2016-01-14 10:55:00,59.97,59.99,59.86,59.86,18141.0,51.0403,51.0573,50.9466,50.9466,18141.0
2016-01-14 11:00:00,59.88,59.93,59.78,59.78,20785.0,50.9637,51.0062,50.8786,50.8786,20785.0
2016-01-14 11:05:00,59.77,59.86,59.73,59.74,16943.0,50.87,50.9466,50.836,50.8445,16943.0
2016-01-14 11:10:00,59.77,59.84,59.75,59.81,15451.0,50.87,50.9296,50.853,50.9041,15451.0
2016-01-14 11:15:00,59.79,59.91,59.72,59.73,11906.0,50.8871,50.9892,50.8275,50.836,11906.0
2016-01-14 11:20:00,59.74,59.77,59.65,59.71,14967.0,50.8445,50.87,50.7679,50.819,14967.0
2016-01-14 11:25:00,59.71,59.79,59.64,59.74,21951.0,50.819,50.8871,50.7594,50.8445,21951.0
2016-01-14 11:30:00,59.76,59.78,59.69,59.7,24506.0,50.8615,50.8786,50.802,50.8105,24506.0
2016-01-14 11:35:00,59.7,59.74,59.67,59.72,18237.0,50.8105,50.8445,50.7849,50.8275,18237.0
2016-01-14 11:40:00,59.72,59.79,59.69,59.78,17506.0,50.8275,50.8871,50.802,50.8786,17506.0
2016-01-14 11:45:00,59.81,59.89,59.81,59.82,9792.0,50.9041,50.9722,50.9041,50.9126,9792.0
2016-01-14 11:50:00,59.84,59.86,59.74,59.78,6770.0,50.9296,50.9466,50.8445,50.8786,6770.0
2016-01-14 11:55:00,59.8,59.92,59.79,59.92,9058.0,50.8956,50.9977,50.8871,50.9977,9058.0
2016-01-14 12:00:00,59.93,60.02,59.89,59.94,97091.0,51.0062,51.0828,50.9722,51.0147,97091.0
2016-01-14 12:05:00,59.96,59.98,59.86,59.87,14340.0,51.0318,51.0488,50.9466,50.9552,14340.0
2016-01-14 12:10:00,59.89,59.89,59.8,59.82,11661.0,50.9722,50.9722,50.8956,50.9126,11661.0
2016-01-14 12:15:00,59.82,59.93,59.82,59.93,13718.0,50.9126,51.0062,50.9126,51.0062,13718.0
2016-01-14 12:20:00,59.93,60.01,59.86,59.98,19218.0,51.0062,51.0743,50.9466,51.0488,19218.0
2016-01-14 12:25:00,59.96,59.99,59.92,59.95,11068.0,51.0318,51.0573,50.9977,51.0232,11068.0
2016-01-14 12:30:00,59.95,60.13,59.95,60.08,27890.0,51.0232,51.1764,51.0232,51.1339,27890.0
2016-01-14 12:35:00,60.1,60.28,60.07,60.26,18982.0,51.1509,51.3041,51.1254,51.2871,18982.0
2016-01-14 12:40:00,60.23,60.31,60.17,60.18,9502.0,51.2616,51.3296,51.2105,51.219,9502.0
2016-01-14 12:45:00,60.2,60.2,60.09,60.1,19285.0,51.236,51.236,51.1424,51.1509,19285.0
2016-01-14 12:50:00,60.09,60.1,60.0,60.1,13613.0,51.1424,51.1509,51.0658,51.1509,13613.0
2016-01-14 12:55:00,60.1,60.1,59.93,59.93,15842.0,51.1509,51.1509,51.0062,51.0062,15842.0
2016-01-14 13:00:00,59.92,60.07,59.91,60.05,9001.0,50.9977,51.1254,50.9892,51.1084,9001.0
2016-01-14 13:05:00,60.07,60.27,60.03,60.25,12018.0,51.1254,51.2956,51.0913,51.2786,12018.0
2016-01-14 13:10:00,60.25,60.27,60.13,60.15,14494.0,51.2786,51.2956,51.1764,51.1935,14494.0
2016-01-14 13:15:00,60.14,60.17,60.08,60.15,7706.0,51.185,51.2105,51.1339,51.1935,7706.0
2016-01-14 13:20:00,60.14,60.23,60.14,60.23,14978.0,51.185,51.2616,51.185,51.2616,14978.0
2016-01-14 13:25:00,60.23,60.29,60.23,60.28,12805.0,51.2616,51.3126,51.2616,51.3041,12805.0
2016-01-14 13:30:00,60.29,60.29,60.22,60.27,12024.0,51.3126,51.3126,51.253,51.2956,12024.0
2016-01-14 13:35:00,60.27,60.29,60.2,60.22,23863.0,51.2956,51.3126,51.236,51.253,23863.0
2016-01-14 13:40:00,60.23,60.24,60.15,60.17,8755.0,51.2616,51.2701,51.1935,51.2105,8755.0
2016-01-14 13:45:00,60.19,60.2,60.09,60.16,16143.0,51.2275,51.236,51.1424,51.202,16143.0
2016-01-14 13:50:00,60.16,60.26,60.15,60.25,13595.0,51.202,51.2871,51.1935,51.2786,13595.0
2016-01-14 13:55:00,60.24,60.25,60.18,60.18,34880.0,51.2701,51.2786,51.219,51.219,34880.0
2016-01-14 14:00:00,60.19,60.22,60.12,60.15,18597.0,51.2275,51.253,51.1679,51.1935,18597.0
2016-01-14 14:05:00,60.16,60.2,60.14,60.19,23496.0,51.202,51.236,51.185,51.2275,23496.0
2016-01-14 14:10:00,60.19,60.28,60.16,60.26,48272.0,51.2275,51.3041,51.202,51.2871,48272.0
2016-01-14 14:15:00,60.25,60.31,60.23,60.23,49770.0,51.2786,51.3296,51.2616,51.2616,49770.0
2016-01-14 14:20:00,60.23,60.25,60.16,60.16,43448.0,51.2616,51.2786,51.202,51.202,43448.0
2016-01-14 14:25:00,60.16,60.23,60.15,60.2,35361.0,51.202,51.2616,51.1935,51.236,35361.0
2016-01-14 14:30:00,60.2,60.29,60.15,60.17,59218.0,51.236,51.3126,51.1935,51.2105,59218.0
2016-01-14 14:35:00,60.17,60.19,60.12,60.14,28008.0,51.2105,51.2275,51.1679,51.185,28008.0
2016-01-14 14:40:00,60.14,60.23,60.13,60.15,176639.0,51.185,51.2616,51.1764,51.1935,176639.0
2016-01-14 14:45:00,60.16,60.18,60.09,60.12,43295.0,51.202,51.219,51.1424,51.1679,43295.0
2016-01-14 14:50:00,60.15,60.27,60.13,60.18,41594.0,51.1935,51.2956,51.1764,51.219,41594.0
2016-01-14 14:55:00,60.18,60.26,60.16,60.23,57881.0,51.219,51.2871,51.202,51.2616,57881.0
2016-01-14 15:00:00,60.23,60.39,60.22,60.38,37367.0,51.2616,51.3977,51.253,51.3892,37367.0
2016-01-14 15:05:00,60.38,60.48,60.38,60.48,29891.0,51.3892,51.4743,51.3892,51.4743,29891.0
2016-01-14 15:10:00,60.49,60.54,60.48,60.5,25611.0,51.4828,51.5254,51.4743,51.4913,25611.0
2016-01-14 15:15:00,60.51,60.62,60.49,60.6,37388.0,51.4999,51.5935,51.4828,51.5765,37388.0
2016-01-14 15:20:00,60.59,60.59,60.51,60.55,24660.0,51.5679,51.5679,51.4999,51.5339,24660.0
2016-01-14 15:25:00,60.55,60.6,60.53,60.53,31491.0,51.5339,51.5765,51.5169,51.5169,31491.0
2016-01-14 15:30:00,60.54,60.55,60.29,60.3,51397.0,51.5254,51.5339,51.3126,51.3211,51397.0
2016-01-14 15:35:00,60.31,60.35,60.18,60.2,36931.0,51.3296,51.3637,51.219,51.236,36931.0
2016-01-14 15:40:00,60.2,60.32,60.17,60.31,44793.0,51.236,51.3381,51.2105,51.3296,44793.0
2016-01-14 15:45:00,60.31,60.4,60.3,60.31,43768.0,51.3296,51.4062,51.3211,51.3296,43768.0
2016-01-14 15:50:00,60.31,60.37,60.23,60.3,67102.0,51.3296,51.3807,51.2616,51.3211,67102.0
2016-01-14 15:55:00,60.31,60.36,60.24,60.29,122453.0,51.3296,51.3722,51.2701,51.3126,122453.0
2016-01-15 09:30:00,58.57,58.99,58.57,58.98,31897.0,49.8487,50.2062,49.8487,50.1977,31897.0
2016-01-15 09:35:00,58.92,59.2,58.87,58.87,157363.0,50.1466,50.3849,50.1041,50.1041,157363.0
2016-01-15 09:40:00,58.87,59.27,58.76,59.17,67584.0,50.1041,50.4445,50.0104,50.3594,67584.0
2016-01-15 09:45:00,59.17,59.22,59.05,59.2,57287.0,50.3594,50.4019,50.2573,50.3849,57287.0
2016-01-15 09:50:00,59.2,59.21,58.98,59.0,62258.0,50.3849,50.3934,50.1977,50.2147,62258.0
2016-01-15 09:55:00,59.0,59.06,58.94,58.94,28350.0,50.2147,50.2658,50.1636,50.1636,28350.0
2016-01-15 10:00:00,58.88,58.96,58.68,58.82,42480.0,50.1126,50.1807,49.9424,50.0615,42480.0
2016-01-15 10:05:00,58.8,59.1,58.76,59.06,25480.0,50.0445,50.2998,50.0104,50.2658,25480.0
2016-01-15 10:10:00,59.06,59.24,58.89,59.0,45190.0,50.2658,50.419,50.1211,50.2147,45190.0
2016-01-15 10:15:00,58.97,59.02,58.89,59.01,26909.0,50.1892,50.2317,50.1211,50.2232,26909.0
2016-01-15 10:20:00,59.0,59.18,58.97,59.07,15203.0,50.2147,50.3679,50.1892,50.2743,15203.0
2016-01-15 10:25:00,59.07,59.11,59.0,59.01,20558.0,50.2743,50.3083,50.2147,50.2232,20558.0
2016-01-15 10:30:00,59.0,59.18,58.99,59.03,30111.0,50.2147,50.3679,50.2062,50.2402,30111.0
2016-01-15 10:35:00,59.01,59.16,59.01,59.15,17811.0,50.2232,50.3509,50.2232,50.3424,17811.0
2016-01-15 10:40:00,59.16,59.2,59.09,59.16,15359.0,50.3509,50.3849,50.2913,50.3509,15359.0
2016-01-15 10:45:00,59.15,59.18,59.1,59.15,4600.0,50.3424,50.3679,50.2998,50.3424,4600.0
2016-01-15 10:50:00,59.18,59.18,58.96,59.0,10996.0,50.3679,50.3679,50.1807,50.2147,10996.0
2016-01-15 10:55:00,58.98,59.0,58.91,58.99,36923.0,50.1977,50.2147,50.1381,50.2062,36923.0
2016-01-15 11:00:00,58.97,59.0,58.84,58.9,15726.0,50.1892,50.2147,50.0785,50.1296,15726.0
2016-01-15 11:05:00,58.9,58.98,58.88,58.9,16896.0,50.1296,50.1977,50.1126,50.1296,16896.0
2016-01-15 11:10:00,58.9,58.96,58.8,58.93,21863.0,50.1296,50.1807,50.0445,50.1551,21863.0
2016-01-15 11:15:00,58.96,59.02,58.88,58.9,13909.0,50.1807,50.2317,50.1126,50.1296,13909.0
2016-01-15 11:20:00,58.91,58.96,58.8,58.8,30508.0,50.1381,50.1807,50.0445,50.0445,30508.0
2016-01-15 11:25:00,58.84,58.95,58.81,58.93,17913.0,50.0785,50.1721,50.053,50.1551,17913.0
2016-01-15 11:30:00,58.9,59.01,58.84,58.98,10262.0,50.1296,50.2232,50.0785,50.1977,10262.0
2016-01-15 11:35:00,58.95,58.97,58.86,58.88,6150.0,50.1721,50.1892,50.0955,50.1126,6150.0
2016-01-15 11:40:00,58.88,58.93,58.79,58.88,13436.0,50.1126,50.1551,50.036,50.1126,13436.0
2016-01-15 11:45:00,58.87,59.05,58.87,58.92,8040.0,50.1041,50.2573,50.1041,50.1466,8040.0
2016-01-15 11:50:00,58.89,58.93,58.81,58.81,7362.0,50.1211,50.1551,50.053,50.053,7362.0
2016-01-15 11:55:00,58.83,58.87,58.73,58.78,13481.0,50.07,50.1041,49.9849,50.0275,13481.0
2016-01-15 12:00:00,58.77,58.78,58.63,58.66,10903.0,50.0189,50.0275,49.8998,49.9253,10903.0
2016-01-15 12:05:00,58.67,58.78,58.66,58.78,16897.0,49.9338,50.0275,49.9253,50.0275,16897.0
2016-01-15 12:10:00,58.78,58.82,58.69,58.71,17948.0,50.0275,50.0615,49.9509,49.9679,17948.0
2016-01-15 12:15:00,58.72,58.75,58.63,58.65,26562.0,49.9764,50.0019,49.8998,49.9168,26562.0
2016-01-15 12:20:00,58.63,58.67,58.58,58.6,52646.0,49.8998,49.9338,49.8572,49.8743,52646.0
2016-01-15 12:25:00,58.61,58.64,58.56,58.6,39601.0,49.8828,49.9083,49.8402,49.8743,39601.0
2016-01-15 12:30:00,58.61,58.63,58.53,58.62,50711.0,49.8828,49.8998,49.8147,49.8913,50711.0
2016-01-15 12:35:00,58.61,58.61,58.34,58.36,14398.0,49.8828,49.8828,49.653,49.67,14398.0
2016-01-15 12:40:00,58.34,58.34,58.16,58.19,29471.0,49.653,49.653,49.4998,49.5253,29471.0
2016-01-15 12:45:00,58.17,58.24,58.11,58.14,33888.0,49.5083,49.5679,49.4572,49.4828,33888.0
2016-01-15 12:50:00,58.15,58.15,58.0,58.06,48037.0,49.4913,49.4913,49.3636,49.4147,48037.0
2016-01-15 12:55:00,58.08,58.11,57.98,57.98,87210.0,49.4317,49.4572,49.3466,49.3466,87210.0
2016-01-15 13:00:00,57.97,58.05,57.94,57.97,28293.0,49.3381,49.4062,49.3125,49.3381,28293.0
2016-01-15 13:05:00,57.97,57.99,57.88,57.89,13686.0,49.3381,49.3551,49.2615,49.27,13686.0
2016-01-15 13:10:00,57.92,58.04,57.91,57.96,25499.0,49.2955,49.3976,49.287,49.3296,25499.0
2016-01-15 13:15:00,57.98,58.04,57.96,58.01,36783.0,49.3466,49.3976,49.3296,49.3721,36783.0
2016-01-15 13:20:00,58.01,58.07,57.97,58.0,35339.0,49.3721,49.4232,49.3381,49.3636,35339.0
2016-01-15 13:25:00,58.0,58.04,57.92,57.97,20427.0,49.3636,49.3976,49.2955,49.3381,20427.0
2016-01-15 13:30:00,57.96,58.01,57.94,57.99,42102.0,49.3296,49.3721,49.3125,49.3551,42102.0
2016-01-15 13:35:00,58.0,58.02,57.93,57.96,15464.0,49.3636,49.3806,49.304,49.3296,15464.0
2016-01-15 13:40:00,57.98,58.02,57.96,57.99,41019.0,49.3466,49.3806,49.3296,49.3551,41019.0
2016-01-15 13:45:00,57.98,58.1,57.96,57.97,36529.0,49.3466,49.4487,49.3296,49.3381,36529.0
2016-01-15 13:50:00,57.97,58.06,57.91,57.98,32170.0,49.3381,49.4147,49.287,49.3466,32170.0
2016-01-15 13:55:00,58.0,58.02,57.88,57.91,13513.0,49.3636,49.3806,49.2615,49.287,13513.0
2016-01-15 14:00:00,57.92,57.93,57.68,57.7,283828.0,49.2955,49.304,49.0913,49.1083,283828.0
2016-01-15 14:05:00,57.71,57.78,57.62,57.78,18872.0,49.1168,49.1764,49.0402,49.1764,18872.0
2016-01-15 14:10:00,57.79,57.95,57.79,57.93,12875.0,49.1849,49.3211,49.1849,49.304,12875.0
2016-01-15 14:15:00,57.93,57.98,57.91,57.96,13291.0,49.304,49.3466,49.287,49.3296,13291.0
2016-01-15 14:20:00,57.98,58.01,57.89,57.91,23218.0,49.3466,49.3721,49.27,49.287,23218.0
2016-01-15 14:25:00,57.93,57.96,57.78,57.78,8307.0,49.304,49.3296,49.1764,49.1764,8307.0
2016-01-15 14:30:00,57.79,57.93,57.71,57.87,17743.0,49.1849,49.304,49.1168,49.253,17743.0
2016-01-15 14:35:00,57.86,57.92,57.84,57.89,4802.0,49.2445,49.2955,49.2274,49.27,4802.0
2016-01-15 14:40:00,57.91,58.03,57.91,57.98,8232.0,49.287,49.3891,49.287,49.3466,8232.0
2016-01-15 14:45:00,57.99,58.11,57.96,58.11,7131.0,49.3551,49.4572,49.3296,49.4572,7131.0
2016-01-15 14:50:00,58.1,58.26,58.06,58.25,8357.0,49.4487,49.5849,49.4147,49.5764,8357.0
2016-01-15 14:55:00,58.26,58.35,58.26,58.35,15949.0,49.5849,49.6615,49.5849,49.6615,15949.0
2016-01-15 15:00:00,58.36,58.48,58.3,58.47,21752.0,49.67,49.7721,49.6189,49.7636,21752.0
2016-01-15 15:05:00,58.48,58.55,58.44,58.48,17974.0,49.7721,49.8317,49.7381,49.7721,17974.0
2016-01-15 15:10:00,58.47,58.51,58.35,58.45,19569.0,49.7636,49.7977,49.6615,49.7466,19569.0
2016-01-15 15:15:00,58.46,58.46,58.18,58.23,15356.0,49.7551,49.7551,49.5168,49.5594,15356.0
2016-01-15 15:20:00,58.2,58.41,58.2,58.41,13856.0,49.5338,49.7126,49.5338,49.7126,13856.0
2016-01-15 15:25:00,58.4,58.49,58.38,58.48,50879.0,49.704,49.7806,49.687,49.7721,50879.0
2016-01-15 15:30:00,58.46,58.52,58.37,58.47,28661.0,49.7551,49.8062,49.6785,49.7636,28661.0
2016-01-15 15:35:00,58.47,58.5,58.38,58.38,43920.0,49.7636,49.7892,49.687,49.687,43920.0
2016-01-15 15:40:00,58.37,58.44,58.3,58.44,58408.0,49.6785,49.7381,49.6189,49.7381,58408.0
2016-01-15 15:45:00,58.45,58.54,58.43,58.5,51258.0,49.7466,49.8232,49.7296,49.7892,51258.0
2016-01-15 15:50:00,58.5,58.55,58.45,58.47,41041.0,49.7892,49.8317,49.7466,49.7636,41041.0
2016-01-15 15:55:00,58.49,58.5,58.38,58.46,86467.0,49.7806,49.7892,49.687,49.7551,86467.0
2016-01-19 09:30:00,59.15,59.15,58.76,58.94,27162.0,50.3424,50.3424,50.0104,50.1636,27162.0
2016-01-19 09:35:00,58.9,59.01,58.74,58.93,19905.0,50.1296,50.2232,49.9934,50.1551,19905.0
2016-01-19 09:40:00,58.95,59.01,58.89,58.89,8045.0,50.1721,50.2232,50.1211,50.1211,8045.0
2016-01-19 09:45:00,58.9,58.98,58.65,58.75,30907.0,50.1296,50.1977,49.9168,50.0019,30907.0
2016-01-19 09:50:00,58.72,58.76,58.64,58.75,6363.0,49.9764,50.0104,49.9083,50.0019,6363.0
2016-01-19 09:55:00,58.74,58.81,58.73,58.79,9146.0,49.9934,50.053,49.9849,50.036,9146.0
2016-01-19 10:00:00,58.78,58.85,58.73,58.76,7117.0,50.0275,50.087,49.9849,50.0104,7117.0
2016-01-19 10:05:00,58.82,58.92,58.79,58.8,5811.0,50.0615,50.1466,50.036,50.0445,5811.0
2016-01-19 10:10:00,58.85,58.94,58.83,58.89,9781.0,50.087,50.1636,50.07,50.1211,9781.0
2016-01-19 10:15:00,58.92,58.92,58.82,58.84,12370.0,50.1466,50.1466,50.0615,50.0785,12370.0
2016-01-19 10:20:00,58.85,58.95,58.85,58.9,12388.0,50.087,50.1721,50.087,50.1296,12388.0
2016-01-19 10:25:00,58.9,59.05,58.9,59.04,14753.0,50.1296,50.2573,50.1296,50.2487,14753.0
2016-01-19 10:30:00,59.04,59.09,59.02,59.05,11293.0,50.2487,50.2913,50.2317,50.2573,11293.0
2016-01-19 10:35:00,59.05,59.08,58.97,58.98,21696.0,50.2573,50.2828,50.1892,50.1977,21696.0
2016-01-19 10:40:00,58.99,59.06,58.98,59.01,19885.0,50.2062,50.2658,50.1977,50.2232,19885.0
2016-01-19 10:45:00,59.0,59.06,58.96,59.06,7368.0,50.2147,50.2658,50.1807,50.2658,7368.0
2016-01-19 10:50:00,59.07,59.08,58.89,58.89,21074.0,50.2743,50.2828,50.1211,50.1211,21074.0
2016-01-19 10:55:00,58.91,58.91,58.81,58.81,5027.0,50.1381,50.1381,50.053,50.053,5027.0
2016-01-19 11:00:00,58.8,58.87,58.78,58.8,4850.0,50.0445,50.1041,50.0275,50.0445,4850.0
2016-01-19 11:05:00,58.83,58.83,58.69,58.78,8422.0,50.07,50.07,49.9509,50.0275,8422.0
2016-01-19 11:10:00,58.81,58.81,58.7,58.72,16578.0,50.053,50.053,49.9594,49.9764,16578.0
2016-01-19 11:15:00,58.72,58.75,58.6,58.6,16581.0,49.9764,50.0019,49.8743,49.8743,16581.0
2016-01-19 11:20:00,58.65,58.76,58.63,58.65,6382.0,49.9168,50.0104,49.8998,49.9168,6382.0
2016-01-19 11:25:00,58.68,58.83,58.67,58.83,5687.0,49.9424,50.07,49.9338,50.07,5687.0
2016-01-19 11:30:00,58.86,58.99,58.86,58.98,6437.0,50.0955,50.2062,50.0955,50.1977,6437.0
2016-01-19 11:35:00,58.97,59.11,58.96,59.11,3994.0,50.1892,50.3083,50.1807,50.3083,3994.0
2016-01-19 11:40:00,59.13,59.21,59.09,59.2,4119.0,50.3253,50.3934,50.2913,50.3849,4119.0
2016-01-19 11:45:00,59.23,59.34,59.2,59.28,38441.0,50.4105,50.5041,50.3849,50.453,38441.0
2016-01-19 11:50:00,59.28,59.33,59.22,59.25,8222.0,50.453,50.4956,50.4019,50.4275,8222.0
2016-01-19 11:55:00,59.26,59.26,59.12,59.12,10967.0,50.436,50.436,50.3168,50.3168,10967.0
2016-01-19 12:00:00,59.13,59.13,59.0,59.01,4943.0,50.3253,50.3253,50.2147,50.2232,4943.0
2016-01-19 12:05:00,59.02,59.02,58.86,58.86,7627.0,50.2317,50.2317,50.0955,50.0955,7627.0
2016-01-19 12:10:00,58.86,58.97,58.86,58.95,3249.0,50.0955,50.1892,50.0955,50.1721,3249.0
2016-01-19 12:15:00,58.93,58.97,58.82,58.84,3908.0,50.1551,50.1892,50.0615,50.0785,3908.0
2016-01-19 12:20:00,58.83,58.84,58.73,58.79,3880.0,50.07,50.0785,49.9849,50.036,3880.0
2016-01-19 12:25:00,58.78,58.83,58.72,58.81,19875.0,50.0275,50.07,49.9764,50.053,19875.0
2016-01-19 12:30:00,58.84,58.86,58.81,58.82,10201.0,50.0785,50.0955,50.053,50.0615,10201.0
2016-01-19 12:35:00,58.84,58.99,58.82,58.89,10284.0,50.0785,50.2062,50.0615,50.1211,10284.0
2016-01-19 12:40:00,58.88,58.94,58.82,58.82,11927.0,50.1126,50.1636,50.0615,50.0615,11927.0
2016-01-19 12:45:00,58.83,58.89,58.78,58.84,18699.0,50.07,50.1211,50.0275,50.0785,18699.0
2016-01-19 12:50:00,58.84,58.87,58.81,58.87,15097.0,50.0785,50.1041,50.053,50.1041,15097.0
2016-01-19 12:55:00,58.88,58.89,58.77,58.84,12860.0,50.1126,50.1211,50.0189,50.0785,12860.0
2016-01-19 13:00:00,58.88,58.91,58.83,58.87,4308.0,50.1126,50.1381,50.07,50.1041,4308.0
2016-01-19 13:05:00,58.85,58.96,58.79,58.91,7893.0,50.087,50.1807,50.036,50.1381,7893.0
2016-01-19 13:10:00,58.92,58.98,58.85,58.85,5314.0,50.1466,50.1977,50.087,50.087,5314.0
2016-01-19 13:15:00,58.86,58.87,58.81,58.87,4112.0,50.0955,50.1041,50.053,50.1041,4112.0
2016-01-19 13:20:00,58.91,58.95,58.84,58.85,4898.0,50.1381,50.1721,50.0785,50.087,4898.0
2016-01-19 13:25:00,58.86,58.86,58.75,58.77,5604.0,50.0955,50.0955,50.0019,50.0189,5604.0
2016-01-19 13:30:00,58.78,58.83,58.75,58.82,5407.0,50.0275,50.07,50.0019,50.0615,5407.0
2016-01-19 13:35:00,58.81,58.91,58.79,58.91,8765.0,50.053,50.1381,50.036,50.1381,8765.0
2016-01-19 13:40:00,58.88,58.88,58.77,58.77,2756.0,50.1126,50.1126,50.0189,50.0189,2756.0
2016-01-19 13:45:00,58.76,58.89,58.76,58.85,6254.0,50.0104,50.1211,50.0104,50.087,6254.0
2016-01-19 13:50:00,58.85,58.85,58.76,58.77,3131.0,50.087,50.087,50.0104,50.0189,3131.0
2016-01-19 13:55:00,58.82,58.86,58.79,58.79,1911.0,50.0615,50.0955,50.036,50.036,1911.0
2016-01-19 14:00:00,58.77,58.81,58.75,58.78,3968.0,50.0189,50.053,50.0019,50.0275,3968.0
2016-01-19 14:05:00,58.79,58.79,58.55,58.55,6638.0,50.036,50.036,49.8317,49.8317,6638.0
2016-01-19 14:10:00,58.56,58.57,58.43,58.44,4588.0,49.8402,49.8487,49.7296,49.7381,4588.0
2016-01-19 14:15:00,58.42,58.43,58.34,58.39,8218.0,49.7211,49.7296,49.653,49.6955,8218.0
2016-01-19 14:20:00,58.39,58.42,58.3,58.41,10652.0,49.6955,49.7211,49.6189,49.7126,10652.0
2016-01-19 14:25:00,58.42,58.5,58.41,58.48,9197.0,49.7211,49.7892,49.7126,49.7721,9197.0
2016-01-19 14:30:00,58.48,58.52,58.45,58.49,7652.0,49.7721,49.8062,49.7466,49.7806,7652.0
2016-01-19 14:35:00,58.48,58.59,58.46,58.54,20157.0,49.7721,49.8658,49.7551,49.8232,20157.0
2016-01-19 14:40:00,58.54,58.57,58.37,58.37,15099.0,49.8232,49.8487,49.6785,49.6785,15099.0
2016-01-19 14:45:00,58.36,58.41,58.33,58.39,17455.0,49.67,49.7126,49.6445,49.6955,17455.0
2016-01-19 14:50:00,58.4,58.42,58.32,58.39,23965.0,49.704,49.7211,49.636,49.6955,23965.0
2016-01-19 14:55:00,58.4,58.49,58.4,58.44,9688.0,49.704,49.7806,49.704,49.7381,9688.0
2016-01-19 15:00:00,58.45,58.59,58.4,58.59,13639.0,49.7466,49.8658,49.704,49.8658,13639.0
2016-01-19 15:05:00,58.61,58.61,58.56,58.57,10194.0,49.8828,49.8828,49.8402,49.8487,10194.0
2016-01-19 15:10:00,58.6,58.6,58.49,58.5,10004.0,49.8743,49.8743,49.7806,49.7892,10004.0
2016-01-19 15:15:00,58.51,58.54,58.43,58.46,9531.0,49.7977,49.8232,49.7296,49.7551,9531.0
2016-01-19 15:20:00,58.48,58.6,58.46,58.56,10352.0,49.7721,49.8743,49.7551,49.8402,10352.0
2016-01-19 15:25:00,58.54,58.71,58.54,58.69,13685.0,49.8232,49.9679,49.8232,49.9509,13685.0
2016-01-19 15:30:00,58.71,58.8,58.68,58.74,17952.0,49.9679,50.0445,49.9424,49.9934,17952.0
2016-01-19 15:35:00,58.75,58.81,58.67,58.69,14387.0,50.0019,50.053,49.9338,49.9509,14387.0
2016-01-19 15:40:00,58.71,58.87,58.67,58.86,18831.0,49.9679,50.1041,49.9338,50.0955,18831.0
2016-01-19 15:45:00,58.86,58.98,58.78,58.96,42524.0,50.0955,50.1977,50.0275,50.1807,42524.0
2016-01-19 15:50:00,58.97,59.0,58.85,58.92,36648.0,50.1892,50.2147,50.087,50.1466,36648.0
2016-01-19 15:55:00,58.92,58.93,58.71,58.74,96734.0,50.1466,50.1551,49.9679,49.9934,96734.0
2016-01-20 09:30:00,57.92,58.1,57.65,57.99,19054.0,49.2955,49.4487,49.0657,49.3551,19054.0
2016-01-20 09:35:00,58.03,58.06,57.66,57.91,28077.0,49.3891,49.4147,49.0742,49.287,28077.0
2016-01-20 09:40:00,57.89,58.19,57.84,58.19,18691.0,49.27,49.5253,49.2274,49.5253,18691.0
2016-01-20 09:45:00,58.2,58.2,58.01,58.09,150871.0,49.5338,49.5338,49.3721,49.4402,150871.0
2016-01-20 09:50:00,58.1,58.25,58.06,58.13,25660.0,49.4487,49.5764,49.4147,49.4742,25660.0
2016-01-20 09:55:00,58.1,58.18,58.05,58.11,25676.0,49.4487,49.5168,49.4062,49.4572,25676.0
2016-01-20 10:00:00,58.1,58.12,57.92,58.04,38048.0,49.4487,49.4657,49.2955,49.3976,38048.0
2016-01-20 10:05:00,58.06,58.1,57.99,58.05,22971.0,49.4147,49.4487,49.3551,49.4062,22971.0
2016-01-20 10:10:00,58.06,58.08,57.92,57.96,67849.0,49.4147,49.4317,49.2955,49.3296,67849.0
2016-01-20 10:15:00,57.94,58.02,57.85,57.87,25257.0,49.3125,49.3806,49.2359,49.253,25257.0
2016-01-20 10:20:00,57.87,58.08,57.86,58.06,22579.0,49.253,49.4317,49.2445,49.4147,22579.0
2016-01-20 10:25:00,58.06,58.07,57.93,58.0,37915.0,49.4147,49.4232,49.304,49.3636,37915.0
2016-01-20 10:30:00,57.99,58.01,57.83,57.92,28960.0,49.3551,49.3721,49.2189,49.2955,28960.0
2016-01-20 10:35:00,57.91,57.98,57.85,57.91,59374.0,49.287,49.3466,49.2359,49.287,59374.0
2016-01-20 10:40:00,57.84,57.94,57.77,57.93,12146.0,49.2274,49.3125,49.1679,49.304,12146.0
2016-01-20 10:45:00,57.92,58.0,57.92,57.98,15609.0,49.2955,49.3636,49.2955,49.3466,15609.0
2016-01-20 10:50:00,58.0,58.03,57.85,57.85,6454.0,49.3636,49.3891,49.2359,49.2359,6454.0
2016-01-20 10:55:00,57.82,57.83,57.62,57.63,9147.0,49.2104,49.2189,49.0402,49.0487,9147.0
2016-01-20 11:00:00,57.65,57.75,57.65,57.72,16011.0,49.0657,49.1508,49.0657,49.1253,16011.0
2016-01-20 11:05:00,57.73,57.8,57.72,57.74,11481.0,49.1338,49.1934,49.1253,49.1423,11481.0
2016-01-20 11:10:00,57.71,57.87,57.71,57.76,22816.0,49.1168,49.253,49.1168,49.1593,22816.0
2016-01-20 11:15:00,57.76,57.79,57.65,57.69,21991.0,49.1593,49.1849,49.0657,49.0998,21991.0
2016-01-20 11:20:00,57.66,57.7,57.55,57.56,17373.0,49.0742,49.1083,48.9806,48.9891,17373.0
2016-01-20 11:25:00,57.54,57.63,57.52,57.61,18575.0,48.9721,49.0487,48.9551,49.0317,18575.0
2016-01-20 11:30:00,57.62,57.67,57.57,57.66,12765.0,49.0402,49.0827,48.9976,49.0742,12765.0
2016-01-20 11:35:00,57.65,57.69,57.55,57.55,11250.0,49.0657,49.0998,48.9806,48.9806,11250.0
2016-01-20 11:40:00,57.57,57.59,57.5,57.5,20242.0,48.9976,49.0147,48.9381,48.9381,20242.0
2016-01-20 11:45:00,57.5,57.54,57.45,57.46,30088.0,48.9381,48.9721,48.8955,48.904,30088.0
2016-01-20 11:50:00,57.45,57.47,57.23,57.24,25355.0,48.8955,48.9125,48.7083,48.7168,25355.0
2016-01-20 11:55:00,57.21,57.28,57.18,57.25,18082.0,48.6912,48.7508,48.6657,48.7253,18082.0
2016-01-20 12:00:00,57.26,57.34,57.26,57.29,11318.0,48.7338,48.8019,48.7338,48.7593,11318.0
2016-01-20 12:05:00,57.27,57.27,57.17,57.22,27878.0,48.7423,48.7423,48.6572,48.6998,27878.0
2016-01-20 12:10:00,57.23,57.28,57.21,57.26,14471.0,48.7083,48.7508,48.6912,48.7338,14471.0
2016-01-20 12:15:00,57.25,57.27,57.17,57.23,12666.0,48.7253,48.7423,48.6572,48.7083,12666.0
2016-01-20 12:20:00,57.23,57.23,57.02,57.04,35232.0,48.7083,48.7083,48.5295,48.5466,35232.0
2016-01-20 12:25:00,57.06,57.07,56.87,56.92,8286.0,48.5636,48.5721,48.4019,48.4444,8286.0
2016-01-20 12:30:00,56.95,57.06,56.95,57.02,7822.0,48.47,48.5636,48.47,48.5295,7822.0
2016-01-20 12:35:00,57.04,57.06,56.93,56.98,6807.0,48.5466,48.5636,48.4529,48.4955,6807.0
2016-01-20 12:40:00,56.97,57.02,56.89,56.91,7281.0,48.487,48.5295,48.4189,48.4359,7281.0
2016-01-20 12:45:00,56.91,56.92,56.8,56.84,7291.0,48.4359,48.4444,48.3423,48.3763,7291.0
2016-01-20 12:50:00,56.83,57.01,56.83,56.99,10239.0,48.3678,48.521,48.3678,48.504,10239.0
2016-01-20 12:55:00,56.99,57.22,56.99,57.22,6414.0,48.504,48.6998,48.504,48.6998,6414.0
2016-01-20 13:00:00,57.21,57.36,57.16,57.33,6106.0,48.6912,48.8189,48.6487,48.7934,6106.0
2016-01-20 13:05:00,57.32,57.32,57.2,57.26,6056.0,48.7849,48.7849,48.6827,48.7338,6056.0
2016-01-20 13:10:00,57.26,57.27,57.18,57.18,6522.0,48.7338,48.7423,48.6657,48.6657,6522.0
2016-01-20 13:15:00,57.17,57.18,56.94,56.94,8107.0,48.6572,48.6657,48.4614,48.4614,8107.0
2016-01-20 13:20:00,56.92,57.1,56.88,57.07,7612.0,48.4444,48.5976,48.4104,48.5721,7612.0
2016-01-20 13:25:00,57.09,57.09,57.0,57.07,3300.0,48.5891,48.5891,48.5125,48.5721,3300.0
2016-01-20 13:30:00,57.09,57.25,57.09,57.21,5875.0,48.5891,48.7253,48.5891,48.6912,5875.0
2016-01-20 13:35:00,57.17,57.26,57.1,57.26,8295.0,48.6572,48.7338,48.5976,48.7338,8295.0
2016-01-20 13:40:00,57.26,57.47,57.23,57.47,9512.0,48.7338,48.9125,48.7083,48.9125,9512.0
2016-01-20 13:45:00,57.52,57.65,57.48,57.54,12415.0,48.9551,49.0657,48.921,48.9721,12415.0
2016-01-20 13:50:00,57.53,57.66,57.53,57.53,15098.0,48.9636,49.0742,48.9636,48.9636,15098.0
2016-01-20 13:55:00,57.52,57.53,57.42,57.43,21688.0,48.9551,48.9636,48.87,48.8785,21688.0
2016-01-20 14:00:00,57.43,57.44,57.27,57.32,8358.0,48.8785,48.887,48.7423,48.7849,8358.0
2016-01-20 14:05:00,57.33,57.46,57.31,57.43,14810.0,48.7934,48.904,48.7763,48.8785,14810.0
2016-01-20 14:10:00,57.46,57.62,57.45,57.53,8418.0,48.904,49.0402,48.8955,48.9636,8418.0
2016-01-20 14:15:00,57.53,57.64,57.46,57.57,8449.0,48.9636,49.0572,48.904,48.9976,8449.0
2016-01-20 14:20:00,57.57,57.63,57.45,57.54,27574.0,48.9976,49.0487,48.8955,48.9721,27574.0
2016-01-20 14:25:00,57.56,57.57,57.37,57.41,10231.0,48.9891,48.9976,48.8274,48.8615,10231.0
2016-01-20 14:30:00,57.42,57.44,57.34,57.44,20490.0,48.87,48.887,48.8019,48.887,20490.0
2016-01-20 14:35:00,57.45,57.52,57.36,57.49,8233.0,48.8955,48.9551,48.8189,48.9295,8233.0
2016-01-20 14:40:00,57.52,57.57,57.45,57.5,8350.0,48.9551,48.9976,48.8955,48.9381,8350.0
2016-01-20 14:45:00,57.48,57.56,57.45,57.51,8751.0,48.921,48.9891,48.8955,48.9466,8751.0
2016-01-20 14:50:00,57.56,57.74,57.54,57.69,7400.0,48.9891,49.1423,48.9721,49.0998,7400.0
2016-01-20 14:55:00,57.74,57.79,57.66,57.69,9865.0,49.1423,49.1849,49.0742,49.0998,9865.0
2016-01-20 15:00:00,57.7,57.81,57.62,57.81,11875.0,49.1083,49.2019,49.0402,49.2019,11875.0
2016-01-20 15:05:00,57.81,57.89,57.77,57.84,24457.0,49.2019,49.27,49.1679,49.2274,24457.0
2016-01-20 15:10:00,57.84,57.91,57.81,57.87,18426.0,49.2274,49.287,49.2019,49.253,18426.0
2016-01-20 15:15:00,57.88,58.25,57.88,58.17,22229.0,49.2615,49.5764,49.2615,49.5083,22229.0
2016-01-20 15:20:00,58.2,58.32,58.14,58.2,54299.0,49.5338,49.636,49.4828,49.5338,54299.0
2016-01-20 15:25:00,58.21,58.33,58.17,58.27,95940.0,49.5423,49.6445,49.5083,49.5934,95940.0
2016-01-20 15:30:00,58.27,58.35,58.12,58.12,76754.0,49.5934,49.6615,49.4657,49.4657,76754.0
2016-01-20 15:35:00,58.15,58.27,58.11,58.27,40204.0,49.4913,49.5934,49.4572,49.5934,40204.0
2016-01-20 15:40:00,58.26,58.27,58.05,58.06,77252.0,49.5849,49.5934,49.4062,49.4147,77252.0
2016-01-20 15:45:00,58.07,58.1,57.84,57.98,56270.0,49.4232,49.4487,49.2274,49.3466,56270.0
2016-01-20 15:50:00,57.96,58.02,57.91,58.01,71976.0,49.3296,49.3806,49.287,49.3721,71976.0
2016-01-20 15:55:00,58.01,58.01,57.83,57.89,143372.0,49.3721,49.3721,49.2189,49.27,143372.0
2016-01-21 09:30:00,58.14,58.4,58.01,58.37,15936.0,49.4828,49.704,49.3721,49.6785,15936.0
2016-01-21 09:35:00,58.27,58.34,57.89,57.98,34683.0,49.5934,49.653,49.27,49.3466,34683.0
2016-01-21 09:40:00,57.96,58.1,57.79,57.88,15416.0,49.3296,49.4487,49.1849,49.2615,15416.0
2016-01-21 09:45:00,57.87,57.9,57.71,57.73,8112.0,49.253,49.2785,49.1168,49.1338,8112.0
2016-01-21 09:50:00,57.73,57.84,57.67,57.79,8178.0,49.1338,49.2274,49.0827,49.1849,8178.0
2016-01-21 09:55:00,57.82,57.88,57.7,57.77,11262.0,49.2104,49.2615,49.1083,49.1679,11262.0
2016-01-21 10:00:00,57.76,58.06,57.73,58.06,8741.0,49.1593,49.4147,49.1338,49.4147,8741.0
2016-01-21 10:05:00,58.06,58.07,57.85,57.9,23081.0,49.4147,49.4232,49.2359,49.2785,23081.0
2016-01-21 10:10:00,57.96,58.22,57.92,58.22,40063.0,49.3296,49.5508,49.2955,49.5508,40063.0
2016-01-21 10:15:00,58.2,58.37,58.2,58.27,12066.0,49.5338,49.6785,49.5338,49.5934,12066.0
2016-01-21 10:20:00,58.3,58.44,58.23,58.27,19177.0,49.6189,49.7381,49.5594,49.5934,19177.0
2016-01-21 10:25:00,58.25,58.39,58.17,58.38,39862.0,49.5764,49.6955,49.5083,49.687,39862.0
2016-01-21 10:30:00,58.38,58.41,58.24,58.33,36705.0,49.687,49.7126,49.5679,49.6445,36705.0
2016-01-21 10:35:00,58.36,58.36,58.19,58.25,22817.0,49.67,49.67,49.5253,49.5764,22817.0
2016-01-21 10:40:00,58.25,58.35,58.23,58.26,17546.0,49.5764,49.6615,49.5594,49.5849,17546.0
2016-01-21 10:45:00,58.27,58.5,58.25,58.49,29787.0,49.5934,49.7892,49.5764,49.7806,29787.0
2016-01-21 10:50:00,58.49,58.57,58.45,58.57,68511.0,49.7806,49.8487,49.7466,49.8487,68511.0
2016-01-21 10:55:00,58.57,58.62,58.37,58.4,44277.0,49.8487,49.8913,49.6785,49.704,44277.0
2016-01-21 11:00:00,58.42,58.66,58.27,58.63,26822.0,49.7211,49.9253,49.5934,49.8998,26822.0
2016-01-21 11:05:00,58.64,58.74,58.61,58.69,39756.0,49.9083,49.9934,49.8828,49.9509,39756.0
2016-01-21 11:10:00,58.65,58.81,58.65,58.76,44617.0,49.9168,50.053,49.9168,50.0104,44617.0
2016-01-21 11:15:00,58.77,58.81,58.57,58.59,26753.0,50.0189,50.053,49.8487,49.8658,26753.0
2016-01-21 11:20:00,58.59,58.59,58.46,58.47,12958.0,49.8658,49.8658,49.7551,49.7636,12958.0
2016-01-21 11:25:00,58.47,58.58,58.45,58.51,13624.0,49.7636,49.8572,49.7466,49.7977,13624.0
2016-01-21 11:30:00,58.59,58.68,58.51,58.54,14911.0,49.8658,49.9424,49.7977,49.8232,14911.0
2016-01-21 11:35:00,58.54,58.68,58.49,58.68,22012.0,49.8232,49.9424,49.7806,49.9424,22012.0
2016-01-21 11:40:00,58.68,58.68,58.49,58.5,8131.0,49.9424,49.9424,49.7806,49.7892,8131.0
2016-01-21 11:45:00,58.49,58.5,58.42,58.46,26142.0,49.7806,49.7892,49.7211,49.7551,26142.0
2016-01-21 11:50:00,58.47,58.52,58.43,58.49,9704.0,49.7636,49.8062,49.7296,49.7806,9704.0
2016-01-21 11:55:00,58.5,58.67,58.5,58.67,8757.0,49.7892,49.9338,49.7892,49.9338,8757.0
2016-01-21 12:00:00,58.72,58.88,58.72,58.85,9380.0,49.9764,50.1126,49.9764,50.087,9380.0
2016-01-21 12:05:00,58.84,58.93,58.84,58.9,8554.0,50.0785,50.1551,50.0785,50.1296,8554.0
2016-01-21 12:10:00,58.92,58.92,58.8,58.8,7738.0,50.1466,50.1466,50.0445,50.0445,7738.0
2016-01-21 12:15:00,58.81,58.94,58.81,58.87,12418.0,50.053,50.1636,50.053,50.1041,12418.0
2016-01-21 12:20:00,58.87,58.89,58.63,58.64,10882.0,50.1041,50.1211,49.8998,49.9083,10882.0
2016-01-21 12:25:00,58.67,58.69,58.61,58.66,21783.0,49.9338,49.9509,49.8828,49.9253,21783.0
2016-01-21 12:30:00,58.65,58.7,58.55,58.66,10108.0,49.9168,49.9594,49.8317,49.9253,10108.0
2016-01-21 12:35:00,58.67,58.72,58.65,58.69,8886.0,49.9338,49.9764,49.9168,49.9509,8886.0
2016-01-21 12:40:00,58.7,58.72,58.57,58.57,15672.0,49.9594,49.9764,49.8487,49.8487,15672.0
2016-01-21 12:45:00,58.57,58.57,58.44,58.47,16413.0,49.8487,49.8487,49.7381,49.7636,16413.0
2016-01-21 12:50:00,58.47,58.5,58.36,58.42,12651.0,49.7636,49.7892,49.67,49.7211,12651.0
2016-01-21 12:55:00,58.4,58.43,58.38,58.42,9906.0,49.704,49.7296,49.687,49.7211,9906.0
2016-01-21 13:00:00,58.43,58.46,58.39,58.43,13805.0,49.7296,49.7551,49.6955,49.7296,13805.0
2016-01-21 13:05:00,58.45,58.52,58.37,58.5,45323.0,49.7466,49.8062,49.6785,49.7892,45323.0
2016-01-21 13:10:00,58.51,58.53,58.36,58.38,12605.0,49.7977,49.8147,49.67,49.687,12605.0
2016-01-21 13:15:00,58.38,58.46,58.37,58.41,27375.0,49.687,49.7551,49.6785,49.7126,27375.0
2016-01-21 13:20:00,58.4,58.41,58.21,58.24,61178.0,49.704,49.7126,49.5423,49.5679,61178.0
2016-01-21 13:25:00,58.24,58.33,58.2,58.22,59311.0,49.5679,49.6445,49.5338,49.5508,59311.0
2016-01-21 13:30:00,58.23,58.33,58.2,58.25,23735.0,49.5594,49.6445,49.5338,49.5764,23735.0
2016-01-21 13:35:00,58.22,58.4,58.19,58.4,31559.0,49.5508,49.704,49.5253,49.704,31559.0
2016-01-21 13:40:00,58.41,58.49,58.38,58.41,7430.0,49.7126,49.7806,49.687,49.7126,7430.0
2016-01-21 13:45:00,58.4,58.49,58.4,58.49,9049.0,49.704,49.7806,49.704,49.7806,9049.0
2016-01-21 13:50:00,58.46,58.5,58.29,58.34,7631.0,49.7551,49.7892,49.6104,49.653,7631.0
2016-01-21 13:55:00,58.32,58.42,58.31,58.38,16718.0,49.636,49.7211,49.6274,49.687,16718.0
2016-01-21 14:00:00,58.38,58.39,58.16,58.21,19237.0,49.687,49.6955,49.4998,49.5423,19237.0
2016-01-21 14:05:00,58.2,58.22,58.13,58.16,16999.0,49.5338,49.5508,49.4742,49.4998,16999.0
2016-01-21 14:10:00,58.13,58.17,57.97,58.0,24713.0,49.4742,49.5083,49.3381,49.3636,24713.0
2016-01-21 14:15:00,57.99,58.04,57.94,57.94,22589.0,49.3551,49.3976,49.3125,49.3125,22589.0
2016-01-21 14:20:00,57.93,58.0,57.84,57.9,19590.0,49.304,49.3636,49.2274,49.2785,19590.0
2016-01-21 14:25:00,57.88,57.88,57.79,57.87,23093.0,49.2615,49.2615,49.1849,49.253,23093.0
2016-01-21 14:30:00,57.86,58.05,57.85,57.93,37395.0,49.2445,49.4062,49.2359,49.304,37395.0
2016-01-21 14:35:00,57.91,58.08,57.91,58.03,20600.0,49.287,49.4317,49.287,49.3891,20600.0
2016-01-21 14:40:00,58.02,58.1,57.97,58.0,30183.0,49.3806,49.4487,49.3381,49.3636,30183.0
2016-01-21 14:45:00,58.02,58.03,57.9,57.91,25305.0,49.3806,49.3891,49.2785,49.287,25305.0
2016-01-21 14:50:00,57.93,58.03,57.92,57.98,57002.0,49.304,49.3891,49.2955,49.3466,57002.0
2016-01-21 14:55:00,58.0,58.24,58.0,58.19,22465.0,49.3636,49.5679,49.3636,49.5253,22465.0
2016-01-21 15:00:00,58.21,58.21,58.08,58.08,23114.0,49.5423,49.5423,49.4317,49.4317,23114.0
2016-01-21 15:05:00,58.08,58.11,57.94,58.0,35242.0,49.4317,49.4572,49.3125,49.3636,35242.0
2016-01-21 15:10:00,57.99,58.14,57.96,58.11,31832.0,49.3551,49.4828,49.3296,49.4572,31832.0
2016-01-21 15:15:00,58.1,58.16,58.02,58.13,37084.0,49.4487,49.4998,49.3806,49.4742,37084.0
2016-01-21 15:20:00,58.14,58.22,58.06,58.22,51722.0,49.4828,49.5508,49.4147,49.5508,51722.0
2016-01-21 15:25:00,58.22,58.25,58.03,58.1,82387.0,49.5508,49.5764,49.3891,49.4487,82387.0
2016-01-21 15:30:00,58.1,58.36,58.09,58.29,27609.0,49.4487,49.67,49.4402,49.6104,27609.0
2016-01-21 15:35:00,58.32,58.34,58.23,58.27,36580.0,49.636,49.653,49.5594,49.5934,36580.0
2016-01-21 15:40:00,58.28,58.34,58.23,58.27,46773.0,49.6019,49.653,49.5594,49.5934,46773.0
2016-01-21 15:45:00,58.25,58.26,58.07,58.09,73028.0,49.5764,49.5849,49.4232,49.4402,73028.0
2016-01-21 15:50:00,58.09,58.17,58.08,58.14,67635.0,49.4402,49.5083,49.4317,49.4828,67635.0
2016-01-21 15:55:00,58.14,58.15,58.0,58.06,130811.0,49.4828,49.4913,49.3636,49.4147,130811.0
2016-01-22 09:30:00,59.06,59.11,58.93,59.06,15241.0,50.2658,50.3083,50.1551,50.2658,15241.0
2016-01-22 09:35:00,59.03,59.45,58.98,59.22,152371.0,50.2402,50.5977,50.1977,50.4019,152371.0
2016-01-22 09:40:00,59.23,59.29,59.1,59.24,16321.0,50.4105,50.4615,50.2998,50.419,16321.0
2016-01-22 09:45:00,59.27,59.27,59.1,59.23,11635.0,50.4445,50.4445,50.2998,50.4105,11635.0
2016-01-22 09:50:00,59.25,59.29,59.13,59.16,32938.0,50.4275,50.4615,50.3253,50.3509,32938.0
2016-01-22 09:55:00,59.21,59.34,59.18,59.33,10040.0,50.3934,50.5041,50.3679,50.4956,10040.0
2016-01-22 10:00:00,59.36,59.44,59.33,59.41,8719.0,50.5211,50.5892,50.4956,50.5637,8719.0
2016-01-22 10:05:00,59.42,59.42,59.12,59.19,31236.0,50.5722,50.5722,50.3168,50.3764,31236.0
2016-01-22 10:10:00,59.19,59.24,59.1,59.19,27484.0,50.3764,50.419,50.2998,50.3764,27484.0
2016-01-22 10:15:00,59.16,59.22,59.1,59.16,8585.0,50.3509,50.4019,50.2998,50.3509,8585.0
2016-01-22 10:20:00,59.16,59.22,59.09,59.09,12806.0,50.3509,50.4019,50.2913,50.2913,12806.0
2016-01-22 10:25:00,59.09,59.28,59.08,59.28,19269.0,50.2913,50.453,50.2828,50.453,19269.0
2016-01-22 10:30:00,59.28,59.39,59.28,59.36,12084.0,50.453,50.5466,50.453,50.5211,12084.0
2016-01-22 10:35:00,59.37,59.54,59.37,59.44,11097.0,50.5296,50.6743,50.5296,50.5892,11097.0
2016-01-22 10:40:00,59.45,59.55,59.34,59.35,37621.0,50.5977,50.6828,50.5041,50.5126,37621.0
2016-01-22 10:45:00,59.38,59.4,59.31,59.32,6778.0,50.5381,50.5551,50.4785,50.4871,6778.0
2016-01-22 10:50:00,59.34,59.4,59.29,59.29,10818.0,50.5041,50.5551,50.4615,50.4615,10818.0
2016-01-22 10:55:00,59.27,59.31,59.25,59.27,10078.0,50.4445,50.4785,50.4275,50.4445,10078.0
2016-01-22 11:00:00,59.27,59.38,59.27,59.33,7807.0,50.4445,50.5381,50.4445,50.4956,7807.0
2016-01-22 11:05:00,59.34,59.4,59.29,59.3,9692.0,50.5041,50.5551,50.4615,50.47,9692.0
2016-01-22 11:10:00,59.26,59.27,59.1,59.13,18734.0,50.436,50.4445,50.2998,50.3253,18734.0
2016-01-22 11:15:00,59.12,59.19,59.09,59.16,4355.0,50.3168,50.3764,50.2913,50.3509,4355.0
2016-01-22 11:20:00,59.15,59.24,59.14,59.16,6527.0,50.3424,50.419,50.3339,50.3509,6527.0
2016-01-22 11:25:00,59.16,59.17,59.01,59.06,23286.0,50.3509,50.3594,50.2232,50.2658,23286.0
2016-01-22 11:30:00,59.07,59.07,58.96,59.0,25121.0,50.2743,50.2743,50.1807,50.2147,25121.0
2016-01-22 11:35:00,58.99,58.99,58.95,58.97,2337.0,50.2062,50.2062,50.1721,50.1892,2337.0
2016-01-22 11:40:00,58.99,59.08,58.99,59.08,2436.0,50.2062,50.2828,50.2062,50.2828,2436.0
2016-01-22 11:45:00,59.07,59.11,58.98,59.01,3642.0,50.2743,50.3083,50.1977,50.2232,3642.0
2016-01-22 11:50:00,58.99,59.12,58.99,59.05,5403.0,50.2062,50.3168,50.2062,50.2573,5403.0
2016-01-22 11:55:00,59.04,59.1,59.03,59.04,7198.0,50.2487,50.2998,50.2402,50.2487,7198.0
2016-01-22 12:00:00,59.02,59.14,59.02,59.11,14345.0,50.2317,50.3339,50.2317,50.3083,14345.0
2016-01-22 12:05:00,59.09,59.27,59.09,59.27,10105.0,50.2913,50.4445,50.2913,50.4445,10105.0
2016-01-22 12:10:00,59.27,59.35,59.26,59.31,6475.0,50.4445,50.5126,50.436,50.4785,6475.0
2016-01-22 12:15:00,59.33,59.38,59.25,59.35,19808.0,50.4956,50.5381,50.4275,50.5126,19808.0
2016-01-22 12:20:00,59.35,59.41,59.32,59.34,27481.0,50.5126,50.5637,50.4871,50.5041,27481.0
2016-01-22 12:25:00,59.36,59.38,59.25,59.28,12078.0,50.5211,50.5381,50.4275,50.453,12078.0
2016-01-22 12:30:00,59.25,59.28,59.14,59.28,26537.0,50.4275,50.453,50.3339,50.453,26537.0
2016-01-22 12:35:00,59.29,59.31,59.22,59.31,5144.0,50.4615,50.4785,50.4019,50.4785,5144.0
2016-01-22 12:40:00,59.33,59.33,59.16,59.16,24699.0,50.4956,50.4956,50.3509,50.3509,24699.0
2016-01-22 12:45:00,59.16,59.18,59.14,59.17,3842.0,50.3509,50.3679,50.3339,50.3594,3842.0
2016-01-22 12:50:00,59.18,59.24,59.17,59.24,3104.0,50.3679,50.419,50.3594,50.419,3104.0
2016-01-22 12:55:00,59.24,59.25,59.22,59.23,5753.0,50.419,50.4275,50.4019,50.4105,5753.0
2016-01-22 13:00:00,59.23,59.23,59.18,59.18,6092.0,50.4105,50.4105,50.3679,50.3679,6092.0
2016-01-22 13:05:00,59.19,59.21,59.15,59.16,6508.0,50.3764,50.3934,50.3424,50.3509,6508.0
2016-01-22 13:10:00,59.17,59.2,59.08,59.17,52254.0,50.3594,50.3849,50.2828,50.3594,52254.0
2016-01-22 13:15:00,59.16,59.23,59.16,59.21,13620.0,50.3509,50.4105,50.3509,50.3934,13620.0
2016-01-22 13:20:00,59.22,59.28,59.2,59.23,70245.0,50.4019,50.453,50.3849,50.4105,70245.0
2016-01-22 13:25:00,59.22,59.25,59.15,59.15,10016.0,50.4019,50.4275,50.3424,50.3424,10016.0
2016-01-22 13:30:00,59.15,59.2,59.14,59.2,2388.0,50.3424,50.3849,50.3339,50.3849,2388.0
2016-01-22 13:35:00,59.2,59.22,59.18,59.18,2953.0,50.3849,50.4019,50.3679,50.3679,2953.0
2016-01-22 13:40:00,59.18,59.21,59.16,59.16,4200.0,50.3679,50.3934,50.3509,50.3509,4200.0
2016-01-22 13:45:00,59.17,59.23,59.16,59.23,5133.0,50.3594,50.4105,50.3509,50.4105,5133.0
2016-01-22 13:50:00,59.23,59.26,59.19,59.21,61192.0,50.4105,50.436,50.3764,50.3934,61192.0
2016-01-22 13:55:00,59.2,59.22,59.19,59.2,10061.0,50.3849,50.4019,50.3764,50.3849,10061.0
2016-01-22 14:00:00,59.2,59.21,59.17,59.2,9814.0,50.3849,50.3934,50.3594,50.3849,9814.0
2016-01-22 14:05:00,59.2,59.26,59.2,59.26,5500.0,50.3849,50.436,50.3849,50.436,5500.0
2016-01-22 14:10:00,59.27,59.35,59.24,59.35,5584.0,50.4445,50.5126,50.419,50.5126,5584.0
2016-01-22 14:15:00,59.36,59.51,59.33,59.46,32374.0,50.5211,50.6488,50.4956,50.6062,32374.0
2016-01-22 14:20:00,59.44,59.48,59.41,59.42,11411.0,50.5892,50.6232,50.5637,50.5722,11411.0
2016-01-22 14:25:00,59.41,59.44,59.41,59.41,6153.0,50.5637,50.5892,50.5637,50.5637,6153.0
2016-01-22 14:30:00,59.42,59.42,59.19,59.2,41704.0,50.5722,50.5722,50.3764,50.3849,41704.0
2016-01-22 14:35:00,59.2,59.24,59.12,59.16,47770.0,50.3849,50.419,50.3168,50.3509,47770.0
2016-01-22 14:40:00,59.16,59.25,59.15,59.19,10362.0,50.3509,50.4275,50.3424,50.3764,10362.0
2016-01-22 14:45:00,59.21,59.27,59.2,59.25,8951.0,50.3934,50.4445,50.3849,50.4275,8951.0
2016-01-22 14:50:00,59.23,59.38,59.22,59.38,5340.0,50.4105,50.5381,50.4019,50.5381,5340.0
2016-01-22 14:55:00,59.39,59.42,59.39,59.42,2454.0,50.5466,50.5722,50.5466,50.5722,2454.0
2016-01-22 15:00:00,59.41,59.44,59.15,59.21,109254.0,50.5637,50.5892,50.3424,50.3934,109254.0
2016-01-22 15:05:00,59.2,59.2,59.08,59.08,9002.0,50.3849,50.3849,50.2828,50.2828,9002.0
2016-01-22 15:10:00,59.07,59.08,58.99,59.05,21965.0,50.2743,50.2828,50.2062,50.2573,21965.0
2016-01-22 15:15:00,59.04,59.12,59.0,59.1,22504.0,50.2487,50.3168,50.2147,50.2998,22504.0
2016-01-22 15:20:00,59.09,59.22,59.09,59.18,17516.0,50.2913,50.4019,50.2913,50.3679,17516.0
2016-01-22 15:25:00,59.19,59.32,59.19,59.32,6644.0,50.3764,50.4871,50.3764,50.4871,6644.0
2016-01-22 15:30:00,59.3,59.35,59.18,59.31,30307.0,50.47,50.5126,50.3679,50.4785,30307.0
2016-01-22 15:35:00,59.31,59.5,59.31,59.48,41990.0,50.4785,50.6403,50.4785,50.6232,41990.0
2016-01-22 15:40:00,59.47,59.47,59.28,59.35,83212.0,50.6147,50.6147,50.453,50.5126,83212.0
2016-01-22 15:45:00,59.35,59.37,59.25,59.33,67755.0,50.5126,50.5296,50.4275,50.4956,67755.0
2016-01-22 15:50:00,59.33,59.41,59.31,59.38,24797.0,50.4956,50.5637,50.4785,50.5381,24797.0
2016-01-22 15:55:00,59.38,59.47,59.35,59.45,66524.0,50.5381,50.6147,50.5126,50.5977,66524.0
2016-01-25 09:30:00,59.17,59.31,58.88,59.27,12736.0,50.3594,50.4785,50.1126,50.4445,12736.0
2016-01-25 09:35:00,59.22,59.32,59.08,59.32,10876.0,50.4019,50.4871,50.2828,50.4871,10876.0
2016-01-25 09:40:00,59.25,59.27,59.12,59.12,1300.0,50.4275,50.4445,50.3168,50.3168,1300.0
2016-01-25 09:45:00,59.16,59.21,59.09,59.16,12050.0,50.3509,50.3934,50.2913,50.3509,12050.0
2016-01-25 09:50:00,59.16,59.24,59.13,59.2,4961.0,50.3509,50.419,50.3253,50.3849,4961.0
2016-01-25 09:55:00,59.18,59.18,59.09,59.13,3700.0,50.3679,50.3679,50.2913,50.3253,3700.0
2016-01-25 10:00:00,59.13,59.24,59.11,59.24,17239.0,50.3253,50.419,50.3083,50.419,17239.0
2016-01-25 10:05:00,59.25,59.42,59.25,59.37,22757.0,50.4275,50.5722,50.4275,50.5296,22757.0
2016-01-25 10:10:00,59.37,59.37,59.19,59.23,7809.0,50.5296,50.5296,50.3764,50.4105,7809.0
2016-01-25 10:15:00,59.22,59.32,59.2,59.28,8746.0,50.4019,50.4871,50.3849,50.453,8746.0
2016-01-25 10:20:00,59.23,59.39,59.2,59.39,8358.0,50.4105,50.5466,50.3849,50.5466,8358.0
2016-01-25 10:25:00,59.38,59.42,59.34,59.4,4540.0,50.5381,50.5722,50.5041,50.5551,4540.0
2016-01-25 10:30:00,59.38,59.4,59.29,59.29,21270.0,50.5381,50.5551,50.4615,50.4615,21270.0
2016-01-25 10:35:00,59.27,59.33,59.2,59.31,6338.0,50.4445,50.4956,50.3849,50.4785,6338.0
2016-01-25 10:40:00,59.33,59.34,59.25,59.31,9588.0,50.4956,50.5041,50.4275,50.4785,9588.0
2016-01-25 10:45:00,59.31,59.41,59.27,59.38,9367.0,50.4785,50.5637,50.4445,50.5381,9367.0
2016-01-25 10:50:00,59.38,59.38,59.28,59.29,8102.0,50.5381,50.5381,50.453,50.4615,8102.0
2016-01-25 10:55:00,59.27,59.42,59.27,59.4,9466.0,50.4445,50.5722,50.4445,50.5551,9466.0
2016-01-25 11:00:00,59.39,59.39,59.29,59.38,9174.0,50.5466,50.5466,50.4615,50.5381,9174.0
2016-01-25 11:05:00,59.39,59.4,59.33,59.34,11350.0,50.5466,50.5551,50.4956,50.5041,11350.0
2016-01-25 11:10:00,59.32,59.32,59.23,59.29,6134.0,50.4871,50.4871,50.4105,50.4615,6134.0
2016-01-25 11:15:00,59.29,59.37,59.29,59.35,6364.0,50.4615,50.5296,50.4615,50.5126,6364.0
2016-01-25 11:20:00,59.36,59.45,59.34,59.43,4899.0,50.5211,50.5977,50.5041,50.5807,4899.0
2016-01-25 11:25:00,59.45,59.47,59.39,59.47,3807.0,50.5977,50.6147,50.5466,50.6147,3807.0
2016-01-25 11:30:00,59.46,59.46,59.41,59.43,2800.0,50.6062,50.6062,50.5637,50.5807,2800.0
2016-01-25 11:35:00,59.45,59.48,59.45,59.47,2750.0,50.5977,50.6232,50.5977,50.6147,2750.0
2016-01-25 11:40:00,59.47,59.47,59.36,59.36,186710.0,50.6147,50.6147,50.5211,50.5211,186710.0
2016-01-25 11:45:00,59.36,59.38,59.34,59.36,8544.0,50.5211,50.5381,50.5041,50.5211,8544.0
2016-01-25 11:50:00,59.36,59.46,59.36,59.37,9412.0,50.5211,50.6062,50.5211,50.5296,9412.0
2016-01-25 11:55:00,59.37,59.38,59.35,59.35,3254.0,50.5296,50.5381,50.5126,50.5126,3254.0
2016-01-25 12:00:00,59.35,59.39,59.33,59.35,3728.0,50.5126,50.5466,50.4956,50.5126,3728.0
2016-01-25 12:05:00,59.35,59.39,59.34,59.37,4162.0,50.5126,50.5466,50.5041,50.5296,4162.0
2016-01-25 12:10:00,59.35,59.36,59.29,59.29,4153.0,50.5126,50.5211,50.4615,50.4615,4153.0
2016-01-25 12:15:00,59.3,59.37,59.27,59.35,5230.0,50.47,50.5296,50.4445,50.5126,5230.0
2016-01-25 12:20:00,59.31,59.35,59.28,59.34,3533.0,50.4785,50.5126,50.453,50.5041,3533.0
2016-01-25 12:25:00,59.35,59.37,59.32,59.32,1510.0,50.5126,50.5296,50.4871,50.4871,1510.0
2016-01-25 12:30:00,59.35,59.37,59.33,59.36,1815.0,50.5126,50.5296,50.4956,50.5211,1815.0
2016-01-25 12:35:00,59.36,59.43,59.36,59.43,5942.0,50.5211,50.5807,50.5211,50.5807,5942.0
2016-01-25 12:40:00,59.47,59.53,59.46,59.47,5038.0,50.6147,50.6658,50.6062,50.6147,5038.0
2016-01-25 12:45:00,59.49,59.56,59.49,59.56,2540.0,50.6317,50.6913,50.6317,50.6913,2540.0
2016-01-25 12:50:00,59.56,59.56,59.49,59.5,4604.0,50.6913,50.6913,50.6317,50.6403,4604.0
2016-01-25 12:55:00,59.5,59.6,59.49,59.59,5940.0,50.6403,50.7254,50.6317,50.7168,5940.0
2016-01-25 13:00:00,59.57,59.59,59.54,59.59,3519.0,50.6998,50.7168,50.6743,50.7168,3519.0
2016-01-25 13:05:00,59.62,59.64,59.59,59.62,2650.0,50.7424,50.7594,50.7168,50.7424,2650.0
2016-01-25 13:10:00,59.59,59.63,59.57,59.61,2418.0,50.7168,50.7509,50.6998,50.7339,2418.0
2016-01-25 13:15:00,59.61,59.64,59.6,59.64,2713.0,50.7339,50.7594,50.7254,50.7594,2713.0
2016-01-25 13:20:00,59.64,59.65,59.56,59.56,7242.0,50.7594,50.7679,50.6913,50.6913,7242.0
2016-01-25 13:25:00,59.55,59.57,59.54,59.54,2615.0,50.6828,50.6998,50.6743,50.6743,2615.0
2016-01-25 13:30:00,59.55,59.56,59.52,59.52,1550.0,50.6828,50.6913,50.6573,50.6573,1550.0
2016-01-25 13:35:00,59.53,59.54,59.49,59.5,2957.0,50.6658,50.6743,50.6317,50.6403,2957.0
2016-01-25 13:40:00,59.49,59.49,59.45,59.47,4414.0,50.6317,50.6317,50.5977,50.6147,4414.0
2016-01-25 13:45:00,59.46,59.48,59.37,59.37,5075.0,50.6062,50.6232,50.5296,50.5296,5075.0
2016-01-25 13:50:00,59.38,59.38,59.33,59.33,2686.0,50.5381,50.5381,50.4956,50.4956,2686.0
2016-01-25 13:55:00,59.32,59.33,59.28,59.28,4730.0,50.4871,50.4956,50.453,50.453,4730.0
2016-01-25 14:00:00,59.29,59.32,59.25,59.27,7619.0,50.4615,50.4871,50.4275,50.4445,7619.0
2016-01-25 14:05:00,59.28,59.37,59.28,59.37,5333.0,50.453,50.5296,50.453,50.5296,5333.0
2016-01-25 14:10:00,59.35,59.36,59.29,59.32,8417.0,50.5126,50.5211,50.4615,50.4871,8417.0
2016-01-25 14:15:00,59.32,59.36,59.3,59.32,6529.0,50.4871,50.5211,50.47,50.4871,6529.0
2016-01-25 14:20:00,59.33,59.33,59.24,59.28,4360.0,50.4956,50.4956,50.419,50.453,4360.0
2016-01-25 14:25:00,59.28,59.33,59.22,59.33,8013.0,50.453,50.4956,50.4019,50.4956,8013.0
2016-01-25 14:30:00,59.32,59.39,59.31,59.34,13654.0,50.4871,50.5466,50.4785,50.5041,13654.0
2016-01-25 14:35:00,59.38,59.41,59.28,59.36,13777.0,50.5381,50.5637,50.453,50.5211,13777.0
2016-01-25 14:40:00,59.37,59.37,59.27,59.27,6417.0,50.5296,50.5296,50.4445,50.4445,6417.0
2016-01-25 14:45:00,59.27,59.33,59.27,59.29,10358.0,50.4445,50.4956,50.4445,50.4615,10358.0
2016-01-25 14:50:00,59.3,59.3,59.24,59.28,11554.0,50.47,50.47,50.419,50.453,11554.0
2016-01-25 14:55:00,59.29,59.35,59.29,59.33,6334.0,50.4615,50.5126,50.4615,50.4956,6334.0
2016-01-25 15:00:00,59.35,59.43,59.31,59.39,11271.0,50.5126,50.5807,50.4785,50.5466,11271.0
2016-01-25 15:05:00,59.4,59.4,59.26,59.26,14515.0,50.5551,50.5551,50.436,50.436,14515.0
2016-01-25 15:10:00,59.25,59.27,59.18,59.18,4928.0,50.4275,50.4445,50.3679,50.3679,4928.0
2016-01-25 15:15:00,59.19,59.2,59.12,59.17,9359.0,50.3764,50.3849,50.3168,50.3594,9359.0
2016-01-25 15:20:00,59.16,59.16,59.03,59.05,12314.0,50.3509,50.3509,50.2402,50.2573,12314.0
2016-01-25 15:25:00,59.04,59.09,59.01,59.03,12706.0,50.2487,50.2913,50.2232,50.2402,12706.0
2016-01-25 15:30:00,59.0,59.07,58.93,58.97,116272.0,50.2147,50.2743,50.1551,50.1892,116272.0
2016-01-25 15:35:00,58.94,58.95,58.85,58.89,16114.0,50.1636,50.1721,50.087,50.1211,16114.0
2016-01-25 15:40:00,58.89,58.9,58.8,58.8,23589.0,50.1211,50.1296,50.0445,50.0445,23589.0
2016-01-25 15:45:00,58.77,58.88,58.76,58.88,39686.0,50.0189,50.1126,50.0104,50.1126,39686.0
2016-01-25 15:50:00,58.88,58.92,58.8,58.91,40212.0,50.1126,50.1466,50.0445,50.1381,40212.0
2016-01-25 15:55:00,58.9,58.9,58.8,58.86,101191.0,50.1296,50.1296,50.0445,50.0955,101191.0
2016-01-26 09:30:00,59.01,59.28,58.72,59.25,16929.0,50.2232,50.453,49.9764,50.4275,16929.0
2016-01-26 09:35:00,59.23,59.42,59.23,59.33,13019.0,50.4105,50.5722,50.4105,50.4956,13019.0
2016-01-26 09:40:00,59.37,59.53,59.31,59.46,13326.0,50.5296,50.6658,50.4785,50.6062,13326.0
2016-01-26 09:45:00,59.46,59.46,59.23,59.29,21909.0,50.6062,50.6062,50.4105,50.4615,21909.0
2016-01-26 09:50:00,59.29,59.39,59.24,59.34,29353.0,50.4615,50.5466,50.419,50.5041,29353.0
2016-01-26 09:55:00,59.37,59.43,59.3,59.39,6411.0,50.5296,50.5807,50.47,50.5466,6411.0
2016-01-26 10:00:00,59.35,59.49,59.32,59.42,13206.0,50.5126,50.6317,50.4871,50.5722,13206.0
2016-01-26 10:05:00,59.38,59.5,59.38,59.47,9806.0,50.5381,50.6403,50.5381,50.6147,9806.0
2016-01-26 10:10:00,59.49,59.53,59.39,59.39,5721.0,50.6317,50.6658,50.5466,50.5466,5721.0
2016-01-26 10:15:00,59.41,59.52,59.4,59.5,8970.0,50.5637,50.6573,50.5551,50.6403,8970.0
2016-01-26 10:20:00,59.51,59.51,59.43,59.46,7702.0,50.6488,50.6488,50.5807,50.6062,7702.0
2016-01-26 10:25:00,59.45,59.53,59.4,59.4,11629.0,50.5977,50.6658,50.5551,50.5551,11629.0
2016-01-26 10:30:00,59.4,59.49,59.38,59.48,6804.0,50.5551,50.6317,50.5381,50.6232,6804.0
2016-01-26 10:35:00,59.43,59.57,59.42,59.55,37647.0,50.5807,50.6998,50.5722,50.6828,37647.0
2016-01-26 10:40:00,59.57,59.69,59.55,59.63,25346.0,50.6998,50.802,50.6828,50.7509,25346.0
2016-01-26 10:45:00,59.63,59.63,59.46,59.48,6800.0,50.7509,50.7509,50.6062,50.6232,6800.0
2016-01-26 10:50:00,59.51,59.51,59.33,59.36,9800.0,50.6488,50.6488,50.4956,50.5211,9800.0
2016-01-26 10:55:00,59.36,59.43,59.34,59.37,5611.0,50.5211,50.5807,50.5041,50.5296,5611.0
2016-01-26 11:00:00,59.36,59.56,59.36,59.53,7686.0,50.5211,50.6913,50.5211,50.6658,7686.0
2016-01-26 11:05:00,59.55,59.55,59.41,59.44,6400.0,50.6828,50.6828,50.5637,50.5892,6400.0
2016-01-26 11:10:00,59.45,59.48,59.42,59.48,4165.0,50.5977,50.6232,50.5722,50.6232,4165.0
2016-01-26 11:15:00,59.44,59.46,59.4,59.46,3100.0,50.5892,50.6062,50.5551,50.6062,3100.0
2016-01-26 11:20:00,59.42,59.52,59.39,59.49,17436.0,50.5722,50.6573,50.5466,50.6317,17436.0
2016-01-26 11:25:00,59.47,59.52,59.42,59.52,4824.0,50.6147,50.6573,50.5722,50.6573,4824.0
2016-01-26 11:30:00,59.48,59.48,59.31,59.31,10584.0,50.6232,50.6232,50.4785,50.4785,10584.0
2016-01-26 11:35:00,59.3,59.33,59.2,59.2,34437.0,50.47,50.4956,50.3849,50.3849,34437.0
2016-01-26 11:40:00,59.19,59.2,59.13,59.16,3187.0,50.3764,50.3849,50.3253,50.3509,3187.0
2016-01-26 11:45:00,59.15,59.26,59.14,59.26,5168.0,50.3424,50.436,50.3339,50.436,5168.0
2016-01-26 11:50:00,59.22,59.37,59.22,59.37,4071.0,50.4019,50.5296,50.4019,50.5296,4071.0
2016-01-26 11:55:00,59.34,59.37,59.33,59.34,2434.0,50.5041,50.5296,50.4956,50.5041,2434.0
2016-01-26 12:00:00,59.36,59.4,59.33,59.38,1800.0,50.5211,50.5551,50.4956,50.5381,1800.0
2016-01-26 12:05:00,59.38,59.44,59.37,59.41,1800.0,50.5381,50.5892,50.5296,50.5637,1800.0
2016-01-26 12:10:00,59.39,59.53,59.38,59.53,4099.0,50.5466,50.6658,50.5381,50.6658,4099.0
2016-01-26 12:15:00,59.52,59.58,59.52,59.55,4700.0,50.6573,50.7083,50.6573,50.6828,4700.0
2016-01-26 12:20:00,59.54,59.59,59.53,59.59,3237.0,50.6743,50.7168,50.6658,50.7168,3237.0
2016-01-26 12:25:00,59.56,59.59,59.56,59.59,1586.0,50.6913,50.7168,50.6913,50.7168,1586.0
2016-01-26 12:30:00,59.58,59.64,59.58,59.59,2100.0,50.7083,50.7594,50.7083,50.7168,2100.0
2016-01-26 12:35:00,59.61,59.67,59.61,59.63,10664.0,50.7339,50.7849,50.7339,50.7509,10664.0
2016-01-26 12:40:00,59.66,59.69,59.61,59.63,15927.0,50.7764,50.802,50.7339,50.7509,15927.0
2016-01-26 12:45:00,59.62,59.63,59.55,59.55,2077.0,50.7424,50.7509,50.6828,50.6828,2077.0
2016-01-26 12:50:00,59.56,59.57,59.51,59.57,14892.0,50.6913,50.6998,50.6488,50.6998,14892.0
2016-01-26 12:55:00,59.57,59.59,59.49,59.56,29597.0,50.6998,50.7168,50.6317,50.6913,29597.0
2016-01-26 13:00:00,59.6,59.72,59.6,59.69,6018.0,50.7254,50.8275,50.7254,50.802,6018.0
2016-01-26 13:05:00,59.65,59.71,59.63,59.68,3353.0,50.7679,50.819,50.7509,50.7934,3353.0
2016-01-26 13:10:00,59.7,59.75,59.69,59.73,3226.0,50.8105,50.853,50.802,50.836,3226.0
2016-01-26 13:15:00,59.74,59.75,59.72,59.75,3200.0,50.8445,50.853,50.8275,50.853,3200.0
2016-01-26 13:20:00,59.76,59.86,59.76,59.84,3245.0,50.8615,50.9466,50.8615,50.9296,3245.0
2016-01-26 13:25:00,59.83,59.86,59.8,59.8,3490.0,50.9211,50.9466,50.8956,50.8956,3490.0
2016-01-26 13:30:00,59.81,59.82,59.72,59.74,5000.0,50.9041,50.9126,50.8275,50.8445,5000.0
2016-01-26 13:35:00,59.73,59.78,59.72,59.77,6451.0,50.836,50.8786,50.8275,50.87,6451.0
2016-01-26 13:40:00,59.79,59.85,59.78,59.8,5121.0,50.8871,50.9381,50.8786,50.8956,5121.0
2016-01-26 13:45:00,59.8,59.88,59.8,59.85,2100.0,50.8956,50.9637,50.8956,50.9381,2100.0
2016-01-26 13:50:00,59.88,59.94,59.88,59.88,5770.0,50.9637,51.0147,50.9637,50.9637,5770.0
2016-01-26 13:55:00,59.89,59.93,59.87,59.92,9263.0,50.9722,51.0062,50.9552,50.9977,9263.0
2016-01-26 14:00:00,59.92,59.92,59.83,59.83,11812.0,50.9977,50.9977,50.9211,50.9211,11812.0
2016-01-26 14:05:00,59.84,59.9,59.83,59.88,9240.0,50.9296,50.9807,50.9211,50.9637,9240.0
2016-01-26 14:10:00,59.86,59.9,59.83,59.88,11770.0,50.9466,50.9807,50.9211,50.9637,11770.0
2016-01-26 14:15:00,59.87,60.0,59.87,59.98,12120.0,50.9552,51.0658,50.9552,51.0488,12120.0
2016-01-26 14:20:00,60.0,60.09,59.97,60.0,31572.0,51.0658,51.1424,51.0403,51.0658,31572.0
2016-01-26 14:25:00,59.99,59.99,59.89,59.9,3905.0,51.0573,51.0573,50.9722,50.9807,3905.0
2016-01-26 14:30:00,59.89,59.94,59.87,59.94,7957.0,50.9722,51.0147,50.9552,51.0147,7957.0
2016-01-26 14:35:00,59.93,59.94,59.88,59.91,7900.0,51.0062,51.0147,50.9637,50.9892,7900.0
2016-01-26 14:40:00,59.91,59.96,59.89,59.94,6759.0,50.9892,51.0318,50.9722,51.0147,6759.0
2016-01-26 14:45:00,59.92,59.93,59.87,59.9,4260.0,50.9977,51.0062,50.9552,50.9807,4260.0
2016-01-26 14:50:00,59.9,60.01,59.9,60.01,12412.0,50.9807,51.0743,50.9807,51.0743,12412.0
2016-01-26 14:55:00,60.0,60.06,59.97,60.0,18659.0,51.0658,51.1169,51.0403,51.0658,18659.0
2016-01-26 15:00:00,59.98,60.01,59.94,59.99,31037.0,51.0488,51.0743,51.0147,51.0573,31037.0
2016-01-26 15:05:00,59.97,59.97,59.89,59.89,16234.0,51.0403,51.0403,50.9722,50.9722,16234.0
2016-01-26 15:10:00,59.92,59.92,59.85,59.92,8888.0,50.9977,50.9977,50.9381,50.9977,8888.0
2016-01-26 15:15:00,59.92,59.99,59.92,59.96,19691.0,50.9977,51.0573,50.9977,51.0318,19691.0
2016-01-26 15:20:00,59.94,60.02,59.93,59.98,22749.0,51.0147,51.0828,51.0062,51.0488,22749.0
2016-01-26 15:25:00,59.98,60.0,59.94,59.98,19836.0,51.0488,51.0658,51.0147,51.0488,19836.0
2016-01-26 15:30:00,59.97,60.0,59.94,59.96,28204.0,51.0403,51.0658,51.0147,51.0318,28204.0
2016-01-26 15:35:00,59.96,60.0,59.89,59.99,40570.0,51.0318,51.0658,50.9722,51.0573,40570.0
2016-01-26 15:40:00,59.98,60.07,59.97,60.07,17562.0,51.0488,51.1254,51.0403,51.1254,17562.0
2016-01-26 15:45:00,60.07,60.07,59.97,59.98,29108.0,51.1254,51.1254,51.0403,51.0488,29108.0
2016-01-26 15:50:00,59.99,59.99,59.92,59.97,41761.0,51.0573,51.0573,50.9977,51.0403,41761.0
2016-01-26 15:55:00,59.97,60.09,59.93,60.06,92156.0,51.0403,51.1424,51.0062,51.1169,92156.0
2016-01-27 09:30:00,59.87,59.99,59.52,59.8,17184.0,50.9552,51.0573,50.6573,50.8956,17184.0
2016-01-27 09:35:00,59.82,60.19,59.81,60.12,25305.0,50.9126,51.2275,50.9041,51.1679,25305.0
2016-01-27 09:40:00,60.15,60.39,60.13,60.31,12321.0,51.1935,51.3977,51.1764,51.3296,12321.0
2016-01-27 09:45:00,60.28,60.31,59.98,60.1,7084.0,51.3041,51.3296,51.0488,51.1509,7084.0
2016-01-27 09:50:00,60.06,60.13,60.01,60.09,8958.0,51.1169,51.1764,51.0743,51.1424,8958.0
2016-01-27 09:55:00,60.0,60.04,59.87,59.87,5010.0,51.0658,51.0998,50.9552,50.9552,5010.0
2016-01-27 10:00:00,59.89,59.94,59.81,59.84,3924.0,50.9722,51.0147,50.9041,50.9296,3924.0
2016-01-27 10:05:00,59.83,59.87,59.8,59.83,2426.0,50.9211,50.9552,50.8956,50.9211,2426.0
2016-01-27 10:10:00,59.8,59.8,59.71,59.73,6838.0,50.8956,50.8956,50.819,50.836,6838.0
2016-01-27 10:15:00,59.72,59.8,59.68,59.69,118908.0,50.8275,50.8956,50.7934,50.802,118908.0
2016-01-27 10:20:00,59.69,59.69,59.56,59.58,44561.0,50.802,50.802,50.6913,50.7083,44561.0
2016-01-27 10:25:00,59.58,59.59,59.43,59.46,8246.0,50.7083,50.7168,50.5807,50.6062,8246.0
2016-01-27 10:30:00,59.48,59.62,59.48,59.54,12700.0,50.6232,50.7424,50.6232,50.6743,12700.0
2016-01-27 10:35:00,59.56,59.67,59.54,59.66,23968.0,50.6913,50.7849,50.6743,50.7764,23968.0
2016-01-27 10:40:00,59.65,59.65,59.58,59.6,10495.0,50.7679,50.7679,50.7083,50.7254,10495.0
2016-01-27 10:45:00,59.61,59.62,59.5,59.5,4940.0,50.7339,50.7424,50.6403,50.6403,4940.0
2016-01-27 10:50:00,59.48,59.52,59.38,59.38,10492.0,50.6232,50.6573,50.5381,50.5381,10492.0
2016-01-27 10:55:00,59.38,59.43,59.36,59.41,7931.0,50.5381,50.5807,50.5211,50.5637,7931.0
2016-01-27 11:00:00,59.41,59.44,59.37,59.44,7558.0,50.5637,50.5892,50.5296,50.5892,7558.0
2016-01-27 11:05:00,59.44,59.53,59.44,59.52,5159.0,50.5892,50.6658,50.5892,50.6573,5159.0
2016-01-27 11:10:00,59.51,59.6,59.49,59.56,5959.0,50.6488,50.7254,50.6317,50.6913,5959.0
2016-01-27 11:15:00,59.55,59.66,59.53,59.64,5017.0,50.6828,50.7764,50.6658,50.7594,5017.0
2016-01-27 11:20:00,59.67,59.78,59.66,59.74,7364.0,50.7849,50.8786,50.7764,50.8445,7364.0
2016-01-27 11:25:00,59.72,59.75,59.69,59.75,4628.0,50.8275,50.853,50.802,50.853,4628.0
2016-01-27 11:30:00,59.75,59.8,59.74,59.78,9298.0,50.853,50.8956,50.8445,50.8786,9298.0
2016-01-27 11:35:00,59.79,59.95,59.78,59.95,14202.0,50.8871,51.0232,50.8786,51.0232,14202.0
2016-01-27 11:40:00,59.95,60.04,59.95,60.04,10081.0,51.0232,51.0998,51.0232,51.0998,10081.0
2016-01-27 11:45:00,60.1,60.17,60.07,60.1,29459.0,51.1509,51.2105,51.1254,51.1509,29459.0
2016-01-27 11:50:00,60.12,60.14,59.96,60.0,13061.0,51.1679,51.185,51.0318,51.0658,13061.0
2016-01-27 11:55:00,60.0,60.01,59.96,59.97,29113.0,51.0658,51.0743,51.0318,51.0403,29113.0
2016-01-27 12:00:00,60.01,60.02,59.96,60.01,25456.0,51.0743,51.0828,51.0318,51.0743,25456.0
2016-01-27 12:05:00,60.01,60.01,59.9,59.98,32127.0,51.0743,51.0743,50.9807,51.0488,32127.0
2016-01-27 12:10:00,60.0,60.03,59.96,59.99,32788.0,51.0658,51.0913,51.0318,51.0573,32788.0
2016-01-27 12:15:00,59.99,60.06,59.97,60.04,14499.0,51.0573,51.1169,51.0403,51.0998,14499.0
2016-01-27 12:20:00,60.08,60.09,60.01,60.04,4833.0,51.1339,51.1424,51.0743,51.0998,4833.0
2016-01-27 12:25:00,60.03,60.08,60.0,60.02,7933.0,51.0913,51.1339,51.0658,51.0828,7933.0
2016-01-27 12:30:00,60.01,60.03,59.88,59.88,6707.0,51.0743,51.0913,50.9637,50.9637,6707.0
2016-01-27 12:35:00,59.89,59.89,59.84,59.87,7371.0,50.9722,50.9722,50.9296,50.9552,7371.0
2016-01-27 12:40:00,59.86,59.87,59.78,59.8,5418.0,50.9466,50.9552,50.8786,50.8956,5418.0
2016-01-27 12:45:00,59.79,59.83,59.76,59.83,5441.0,50.8871,50.9211,50.8615,50.9211,5441.0
2016-01-27 12:50:00,59.78,59.82,59.76,59.81,6469.0,50.8786,50.9126,50.8615,50.9041,6469.0
2016-01-27 12:55:00,59.81,59.86,59.77,59.78,7254.0,50.9041,50.9466,50.87,50.8786,7254.0
2016-01-27 13:00:00,59.79,59.83,59.72,59.8,11888.0,50.8871,50.9211,50.8275,50.8956,11888.0
2016-01-27 13:05:00,59.81,59.84,59.76,59.76,4800.0,50.9041,50.9296,50.8615,50.8615,4800.0
2016-01-27 13:10:00,59.78,59.82,59.69,59.69,12766.0,50.8786,50.9126,50.802,50.802,12766.0
2016-01-27 13:15:00,59.71,59.71,59.6,59.65,25928.0,50.819,50.819,50.7254,50.7679,25928.0
2016-01-27 13:20:00,59.62,59.71,59.62,59.67,7001.0,50.7424,50.819,50.7424,50.7849,7001.0
2016-01-27 13:25:00,59.68,59.71,59.65,59.67,5800.0,50.7934,50.819,50.7679,50.7849,5800.0
2016-01-27 13:30:00,59.66,59.79,59.66,59.74,6791.0,50.7764,50.8871,50.7764,50.8445,6791.0
2016-01-27 13:35:00,59.74,59.75,59.69,59.7,6389.0,50.8445,50.853,50.802,50.8105,6389.0
2016-01-27 13:40:00,59.7,59.7,59.64,59.65,9667.0,50.8105,50.8105,50.7594,50.7679,9667.0
2016-01-27 13:45:00,59.65,59.76,59.65,59.71,10407.0,50.7679,50.8615,50.7679,50.819,10407.0
2016-01-27 13:50:00,59.71,59.73,59.58,59.63,11497.0,50.819,50.836,50.7083,50.7509,11497.0
2016-01-27 13:55:00,59.61,59.72,59.61,59.72,4076.0,50.7339,50.8275,50.7339,50.8275,4076.0
2016-01-27 14:00:00,59.71,59.91,59.51,59.72,27366.0,50.819,50.9892,50.6488,50.8275,27366.0
2016-01-27 14:05:00,59.64,59.64,59.34,59.35,6397.0,50.7594,50.7594,50.5041,50.5126,6397.0
2016-01-27 14:10:00,59.27,59.45,59.24,59.27,40660.0,50.4445,50.5977,50.419,50.4445,40660.0
2016-01-27 14:15:00,59.3,59.37,59.23,59.35,69487.0,50.47,50.5296,50.4105,50.5126,69487.0
2016-01-27 14:20:00,59.35,59.5,59.34,59.37,17735.0,50.5126,50.6403,50.5041,50.5296,17735.0
2016-01-27 14:25:00,59.34,59.39,59.27,59.33,13866.0,50.5041,50.5466,50.4445,50.4956,13866.0
2016-01-27 14:30:00,59.33,59.38,59.27,59.38,9752.0,50.4956,50.5381,50.4445,50.5381,9752.0
2016-01-27 14:35:00,59.36,59.42,59.23,59.23,16297.0,50.5211,50.5722,50.4105,50.4105,16297.0
2016-01-27 14:40:00,59.24,59.24,59.15,59.23,8583.0,50.419,50.419,50.3424,50.4105,8583.0
2016-01-27 14:45:00,59.23,59.29,59.14,59.22,8212.0,50.4105,50.4615,50.3339,50.4019,8212.0
2016-01-27 14:50:00,59.2,59.28,59.19,59.19,23083.0,50.3849,50.453,50.3764,50.3764,23083.0
2016-01-27 14:55:00,59.18,59.19,58.92,58.92,16446.0,50.3679,50.3764,50.1466,50.1466,16446.0
2016-01-27 15:00:00,58.93,58.97,58.75,58.82,23175.0,50.1551,50.1892,50.0019,50.0615,23175.0
2016-01-27 15:05:00,58.82,58.82,58.66,58.76,33560.0,50.0615,50.0615,49.9253,50.0104,33560.0
2016-01-27 15:10:00,58.73,58.73,58.49,58.53,16327.0,49.9849,49.9849,49.7806,49.8147,16327.0
2016-01-27 15:15:00,58.53,58.63,58.48,58.59,15423.0,49.8147,49.8998,49.7721,49.8658,15423.0
2016-01-27 15:20:00,58.53,58.7,58.45,58.66,71746.0,49.8147,49.9594,49.7466,49.9253,71746.0
2016-01-27 15:25:00,58.67,58.77,58.59,58.62,17394.0,49.9338,50.0189,49.8658,49.8913,17394.0
2016-01-27 15:30:00,58.62,58.73,58.62,58.65,22802.0,49.8913,49.9849,49.8913,49.9168,22802.0
2016-01-27 15:35:00,58.65,58.76,58.59,58.6,24703.0,49.9168,50.0104,49.8658,49.8743,24703.0
2016-01-27 15:40:00,58.6,58.7,58.54,58.69,32477.0,49.8743,49.9594,49.8232,49.9509,32477.0
2016-01-27 15:45:00,58.68,58.77,58.62,58.72,51175.0,49.9424,50.0189,49.8913,49.9764,51175.0
2016-01-27 15:50:00,58.72,58.79,58.68,58.79,59534.0,49.9764,50.036,49.9424,50.036,59534.0
2016-01-27 15:55:00,58.76,58.92,58.74,58.83,221046.0,50.0104,50.1466,49.9934,50.07,221046.0
2016-01-28 09:30:00,59.3,59.46,59.05,59.26,16045.0,50.47,50.6062,50.2573,50.436,16045.0
2016-01-28 09:35:00,59.22,59.22,58.83,58.83,5746.0,50.4019,50.4019,50.07,50.07,5746.0
2016-01-28 09:40:00,58.78,58.83,58.73,58.82,3500.0,50.0275,50.07,49.9849,50.0615,3500.0
2016-01-28 09:45:00,58.91,58.94,58.81,58.87,8112.0,50.1381,50.1636,50.053,50.1041,8112.0
2016-01-28 09:50:00,58.96,59.07,58.93,58.98,5694.0,50.1807,50.2743,50.1551,50.1977,5694.0
2016-01-28 09:55:00,58.99,59.07,58.94,58.99,4454.0,50.2062,50.2743,50.1636,50.2062,4454.0
2016-01-28 10:00:00,59.0,59.04,58.82,58.84,2498.0,50.2147,50.2487,50.0615,50.0785,2498.0
2016-01-28 10:05:00,58.82,58.89,58.72,58.75,6345.0,50.0615,50.1211,49.9764,50.0019,6345.0
2016-01-28 10:10:00,58.75,58.8,58.71,58.75,15448.0,50.0019,50.0445,49.9679,50.0019,15448.0
2016-01-28 10:15:00,58.73,58.79,58.67,58.69,74740.0,49.9849,50.036,49.9338,49.9509,74740.0
2016-01-28 10:20:00,58.67,58.71,58.63,58.71,6634.0,49.9338,49.9679,49.8998,49.9679,6634.0
2016-01-28 10:25:00,58.73,58.75,58.51,58.51,12295.0,49.9849,50.0019,49.7977,49.7977,12295.0
2016-01-28 10:30:00,58.48,58.57,58.34,58.38,12929.0,49.7721,49.8487,49.653,49.687,12929.0
2016-01-28 10:35:00,58.39,58.42,58.32,58.38,18256.0,49.6955,49.7211,49.636,49.687,18256.0
2016-01-28 10:40:00,58.37,58.48,58.34,58.44,42598.0,49.6785,49.7721,49.653,49.7381,42598.0
2016-01-28 10:45:00,58.45,58.46,58.35,58.43,6700.0,49.7466,49.7551,49.6615,49.7296,6700.0
2016-01-28 10:50:00,58.49,58.53,58.41,58.41,4989.0,49.7806,49.8147,49.7126,49.7126,4989.0
2016-01-28 10:55:00,58.44,58.54,58.43,58.46,10047.0,49.7381,49.8232,49.7296,49.7551,10047.0
2016-01-28 11:00:00,58.47,58.59,58.46,58.59,4100.0,49.7636,49.8658,49.7551,49.8658,4100.0
2016-01-28 11:05:00,58.6,58.73,58.6,58.73,6904.0,49.8743,49.9849,49.8743,49.9849,6904.0
2016-01-28 11:10:00,58.73,58.75,58.62,58.69,8922.0,49.9849,50.0019,49.8913,49.9509,8922.0
2016-01-28 11:15:00,58.69,58.69,58.59,58.62,10636.0,49.9509,49.9509,49.8658,49.8913,10636.0
2016-01-28 11:20:00,58.62,58.71,58.62,58.7,8139.0,49.8913,49.9679,49.8913,49.9594,8139.0
2016-01-28 11:25:00,58.7,58.72,58.5,58.53,11338.0,49.9594,49.9764,49.7892,49.8147,11338.0
2016-01-28 11:30:00,58.51,58.55,58.42,58.45,6212.0,49.7977,49.8317,49.7211,49.7466,6212.0
2016-01-28 11:35:00,58.45,58.46,58.39,58.42,5965.0,49.7466,49.7551,49.6955,49.7211,5965.0
2016-01-28 11:40:00,58.39,58.41,58.33,58.34,8047.0,49.6955,49.7126,49.6445,49.653,8047.0
2016-01-28 11:45:00,58.35,58.35,58.23,58.3,9800.0,49.6615,49.6615,49.5594,49.6189,9800.0
2016-01-28 11:50:00,58.3,58.4,58.26,58.35,7154.0,49.6189,49.704,49.5849,49.6615,7154.0
2016-01-28 11:55:00,58.36,58.36,58.25,58.25,6966.0,49.67,49.67,49.5764,49.5764,6966.0
2016-01-28 12:00:00,58.24,58.4,58.22,58.4,9715.0,49.5679,49.704,49.5508,49.704,9715.0
2016-01-28 12:05:00,58.39,58.43,58.37,58.41,5377.0,49.6955,49.7296,49.6785,49.7126,5377.0
2016-01-28 12:10:00,58.4,58.5,58.38,58.46,23008.0,49.704,49.7892,49.687,49.7551,23008.0
2016-01-28 12:15:00,58.49,58.5,58.44,58.47,4277.0,49.7806,49.7892,49.7381,49.7636,4277.0
2016-01-28 12:20:00,58.49,58.58,58.49,58.57,15531.0,49.7806,49.8572,49.7806,49.8487,15531.0
2016-01-28 12:25:00,58.59,58.67,58.54,58.67,9650.0,49.8658,49.9338,49.8232,49.9338,9650.0
2016-01-28 12:30:00,58.66,58.78,58.63,58.78,9398.0,49.9253,50.0275,49.8998,50.0275,9398.0
2016-01-28 12:35:00,58.8,58.84,58.72,58.72,11672.0,50.0445,50.0785,49.9764,49.9764,11672.0
2016-01-28 12:40:00,58.73,58.73,58.61,58.69,51402.0,49.9849,49.9849,49.8828,49.9509,51402.0
2016-01-28 12:45:00,58.69,58.7,58.59,58.59,13289.0,49.9509,49.9594,49.8658,49.8658,13289.0
2016-01-28 12:50:00,58.6,58.61,58.49,58.5,5266.0,49.8743,49.8828,49.7806,49.7892,5266.0
2016-01-28 12:55:00,58.48,58.52,58.44,58.5,5293.0,49.7721,49.8062,49.7381,49.7892,5293.0
2016-01-28 13:00:00,58.49,58.55,58.41,58.49,8589.0,49.7806,49.8317,49.7126,49.7806,8589.0
2016-01-28 13:05:00,58.48,58.52,58.44,58.5,7335.0,49.7721,49.8062,49.7381,49.7892,7335.0
2016-01-28 13:10:00,58.54,58.58,58.49,58.57,7575.0,49.8232,49.8572,49.7806,49.8487,7575.0
2016-01-28 13:15:00,58.59,58.59,58.36,58.38,6043.0,49.8658,49.8658,49.67,49.687,6043.0
2016-01-28 13:20:00,58.36,58.36,58.24,58.3,6179.0,49.67,49.67,49.5679,49.6189,6179.0
2016-01-28 13:25:00,58.29,58.45,58.27,58.45,6751.0,49.6104,49.7466,49.5934,49.7466,6751.0
2016-01-28 13:30:00,58.44,58.51,58.43,58.43,7538.0,49.7381,49.7977,49.7296,49.7296,7538.0
2016-01-28 13:35:00,58.44,58.45,58.36,58.4,3602.0,49.7381,49.7466,49.67,49.704,3602.0
2016-01-28 13:40:00,58.42,58.47,58.36,58.39,5554.0,49.7211,49.7636,49.67,49.6955,5554.0
2016-01-28 13:45:00,58.39,58.41,58.35,58.38,3124.0,49.6955,49.7126,49.6615,49.687,3124.0
2016-01-28 13:50:00,58.38,58.38,58.31,58.33,7363.0,49.687,49.687,49.6274,49.6445,7363.0
2016-01-28 13:55:00,58.34,58.39,58.21,58.23,8864.0,49.653,49.6955,49.5423,49.5594,8864.0
2016-01-28 14:00:00,58.2,58.41,58.2,58.41,7721.0,49.5338,49.7126,49.5338,49.7126,7721.0
2016-01-28 14:05:00,58.44,58.51,58.42,58.49,7313.0,49.7381,49.7977,49.7211,49.7806,7313.0
2016-01-28 14:10:00,58.48,58.48,58.42,58.44,8050.0,49.7721,49.7721,49.7211,49.7381,8050.0
2016-01-28 14:15:00,58.43,58.48,58.37,58.4,9894.0,49.7296,49.7721,49.6785,49.704,9894.0
2016-01-28 14:20:00,58.4,58.46,58.39,58.44,7104.0,49.704,49.7551,49.6955,49.7381,7104.0
2016-01-28 14:25:00,58.43,58.56,58.43,58.56,9750.0,49.7296,49.8402,49.7296,49.8402,9750.0
2016-01-28 14:30:00,58.56,58.6,58.54,58.55,139746.0,49.8402,49.8743,49.8232,49.8317,139746.0
2016-01-28 14:35:00,58.55,58.56,58.49,58.49,13523.0,49.8317,49.8402,49.7806,49.7806,13523.0
2016-01-28 14:40:00,58.5,58.51,58.36,58.37,12825.0,49.7892,49.7977,49.67,49.6785,12825.0
2016-01-28 14:45:00,58.37,58.37,58.19,58.22,14866.0,49.6785,49.6785,49.5253,49.5508,14866.0
2016-01-28 14:50:00,58.22,58.24,58.12,58.15,16277.0,49.5508,49.5679,49.4657,49.4913,16277.0
2016-01-28 14:55:00,58.14,58.19,58.13,58.19,13527.0,49.4828,49.5253,49.4742,49.5253,13527.0
2016-01-28 15:00:00,58.18,58.25,58.11,58.12,25947.0,49.5168,49.5764,49.4572,49.4657,25947.0
2016-01-28 15:05:00,58.11,58.19,58.07,58.13,20544.0,49.4572,49.5253,49.4232,49.4742,20544.0
2016-01-28 15:10:00,58.13,58.23,58.13,58.17,24798.0,49.4742,49.5594,49.4742,49.5083,24798.0
2016-01-28 15:15:00,58.19,58.31,58.19,58.23,23211.0,49.5253,49.6274,49.5253,49.5594,23211.0
2016-01-28 15:20:00,58.23,58.27,58.13,58.15,36508.0,49.5594,49.5934,49.4742,49.4913,36508.0
2016-01-28 15:25:00,58.14,58.17,58.06,58.11,19875.0,49.4828,49.5083,49.4147,49.4572,19875.0
2016-01-28 15:30:00,58.12,58.19,58.1,58.16,73019.0,49.4657,49.5253,49.4487,49.4998,73019.0
2016-01-28 15:35:00,58.17,58.32,58.17,58.29,27786.0,49.5083,49.636,49.5083,49.6104,27786.0
2016-01-28 15:40:00,58.29,58.31,58.14,58.15,37652.0,49.6104,49.6274,49.4828,49.4913,37652.0
2016-01-28 15:45:00,58.14,58.25,58.12,58.19,35061.0,49.4828,49.5764,49.4657,49.5253,35061.0
2016-01-28 15:50:00,58.2,58.22,58.17,58.19,42120.0,49.5338,49.5508,49.5083,49.5253,42120.0
2016-01-28 15:55:00,58.19,58.3,58.19,58.21,136093.0,49.5253,49.6189,49.5253,49.5423,136093.0
2016-01-29 09:30:00,58.6,58.6,58.31,58.4,16540.0,49.8743,49.8743,49.6274,49.704,16540.0
2016-01-29 09:35:00,58.43,58.78,58.42,58.63,65210.0,49.7296,50.0275,49.7211,49.8998,65210.0
2016-01-29 09:40:00,58.65,58.76,58.54,58.69,12111.0,49.9168,50.0104,49.8232,49.9509,12111.0
2016-01-29 09:45:00,58.71,58.82,58.71,58.76,6238.0,49.9679,50.0615,49.9679,50.0104,6238.0
2016-01-29 09:50:00,58.84,58.98,58.83,58.93,9030.0,50.0785,50.1977,50.07,50.1551,9030.0
2016-01-29 09:55:00,58.94,59.03,58.88,58.92,39691.0,50.1636,50.2402,50.1126,50.1466,39691.0
2016-01-29 10:00:00,58.89,58.93,58.8,58.84,59164.0,50.1211,50.1551,50.0445,50.0785,59164.0
2016-01-29 10:05:00,58.88,58.91,58.7,58.78,43217.0,50.1126,50.1381,49.9594,50.0275,43217.0
2016-01-29 10:10:00,58.86,59.04,58.86,58.98,8495.0,50.0955,50.2487,50.0955,50.1977,8495.0
2016-01-29 10:15:00,58.97,59.09,58.93,59.04,16695.0,50.1892,50.2913,50.1551,50.2487,16695.0
2016-01-29 10:20:00,59.06,59.07,58.94,58.95,15926.0,50.2658,50.2743,50.1636,50.1721,15926.0
2016-01-29 10:25:00,58.96,59.02,58.95,58.98,14548.0,50.1807,50.2317,50.1721,50.1977,14548.0
2016-01-29 10:30:00,58.97,59.01,58.92,59.0,13146.0,50.1892,50.2232,50.1466,50.2147,13146.0
2016-01-29 10:35:00,58.99,59.03,58.96,59.02,9710.0,50.2062,50.2402,50.1807,50.2317,9710.0
2016-01-29 10:40:00,59.05,59.18,59.04,59.18,8988.0,50.2573,50.3679,50.2487,50.3679,8988.0
2016-01-29 10:45:00,59.19,59.24,59.19,59.21,8918.0,50.3764,50.419,50.3764,50.3934,8918.0
2016-01-29 10:50:00,59.21,59.23,59.05,59.05,10737.0,50.3934,50.4105,50.2573,50.2573,10737.0
2016-01-29 10:55:00,59.04,59.07,58.98,59.03,15530.0,50.2487,50.2743,50.1977,50.2402,15530.0
2016-01-29 11:00:00,59.05,59.08,58.97,58.98,52959.0,50.2573,50.2828,50.1892,50.1977,52959.0
2016-01-29 11:05:00,58.98,59.06,58.98,59.06,33411.0,50.1977,50.2658,50.1977,50.2658,33411.0
2016-01-29 11:10:00,59.07,59.14,59.07,59.1,4692.0,50.2743,50.3339,50.2743,50.2998,4692.0
2016-01-29 11:15:00,59.09,59.15,59.0,59.14,14368.0,50.2913,50.3424,50.2147,50.3339,14368.0
2016-01-29 11:20:00,59.14,59.22,59.12,59.21,16399.0,50.3339,50.4019,50.3168,50.3934,16399.0
2016-01-29 11:25:00,59.2,59.23,59.11,59.17,5770.0,50.3849,50.4105,50.3083,50.3594,5770.0
2016-01-29 11:30:00,59.2,59.26,59.17,59.25,10710.0,50.3849,50.436,50.3594,50.4275,10710.0
2016-01-29 11:35:00,59.25,59.27,59.17,59.17,2396.0,50.4275,50.4445,50.3594,50.3594,2396.0
2016-01-29 11:40:00,59.17,59.2,59.13,59.19,11854.0,50.3594,50.3849,50.3253,50.3764,11854.0
2016-01-29 11:45:00,59.21,59.26,59.21,59.22,6274.0,50.3934,50.436,50.3934,50.4019,6274.0
2016-01-29 11:50:00,59.22,59.38,59.22,59.34,10822.0,50.4019,50.5381,50.4019,50.5041,10822.0
2016-01-29 11:55:00,59.34,59.36,59.3,59.36,5493.0,50.5041,50.5211,50.47,50.5211,5493.0
2016-01-29 12:00:00,59.37,59.37,59.26,59.3,5572.0,50.5296,50.5296,50.436,50.47,5572.0
2016-01-29 12:05:00,59.31,59.33,59.27,59.32,12762.0,50.4785,50.4956,50.4445,50.4871,12762.0
2016-01-29 12:10:00,59.33,59.42,59.33,59.42,4770.0,50.4956,50.5722,50.4956,50.5722,4770.0
2016-01-29 12:15:00,59.42,59.5,59.42,59.48,4893.0,50.5722,50.6403,50.5722,50.6232,4893.0
2016-01-29 12:20:00,59.47,59.47,59.37,59.4,4810.0,50.6147,50.6147,50.5296,50.5551,4810.0
2016-01-29 12:25:00,59.4,59.41,59.34,59.34,11755.0,50.5551,50.5637,50.5041,50.5041,11755.0
2016-01-29 12:30:00,59.34,59.36,59.29,59.3,8992.0,50.5041,50.5211,50.4615,50.47,8992.0
2016-01-29 12:35:00,59.3,59.33,59.29,59.3,7162.0,50.47,50.4956,50.4615,50.47,7162.0
2016-01-29 12:40:00,59.29,59.35,59.29,59.31,10502.0,50.4615,50.5126,50.4615,50.4785,10502.0
2016-01-29 12:45:00,59.31,59.33,59.26,59.27,7811.0,50.4785,50.4956,50.436,50.4445,7811.0
2016-01-29 12:50:00,59.28,59.3,59.26,59.3,4665.0,50.453,50.47,50.436,50.47,4665.0
2016-01-29 12:55:00,59.3,59.3,59.26,59.29,4812.0,50.47,50.47,50.436,50.4615,4812.0
2016-01-29 13:00:00,59.29,59.3,59.25,59.26,5974.0,50.4615,50.47,50.4275,50.436,5974.0
2016-01-29 13:05:00,59.27,59.3,59.26,59.27,5558.0,50.4445,50.47,50.436,50.4445,5558.0
2016-01-29 13:10:00,59.28,59.32,59.28,59.29,2937.0,50.453,50.4871,50.453,50.4615,2937.0
2016-01-29 13:15:00,59.3,59.36,59.3,59.35,6956.0,50.47,50.5211,50.47,50.5126,6956.0
2016-01-29 13:20:00,59.36,59.38,59.34,59.36,8644.0,50.5211,50.5381,50.5041,50.5211,8644.0
2016-01-29 13:25:00,59.36,59.36,59.29,59.3,5800.0,50.5211,50.5211,50.4615,50.47,5800.0
2016-01-29 13:30:00,59.31,59.32,59.27,59.27,5101.0,50.4785,50.4871,50.4445,50.4445,5101.0
2016-01-29 13:35:00,59.28,59.33,59.28,59.32,6617.0,50.453,50.4956,50.453,50.4871,6617.0
2016-01-29 13:40:00,59.35,59.46,59.35,59.45,4535.0,50.5126,50.6062,50.5126,50.5977,4535.0
2016-01-29 13:45:00,59.46,59.46,59.4,59.46,24155.0,50.6062,50.6062,50.5551,50.6062,24155.0
2016-01-29 13:50:00,59.45,59.46,59.41,59.42,10770.0,50.5977,50.6062,50.5637,50.5722,10770.0
2016-01-29 13:55:00,59.44,59.45,59.39,59.39,7521.0,50.5892,50.5977,50.5466,50.5466,7521.0
2016-01-29 14:00:00,59.4,59.4,59.31,59.34,5451.0,50.5551,50.5551,50.4785,50.5041,5451.0
2016-01-29 14:05:00,59.36,59.39,59.36,59.37,4980.0,50.5211,50.5466,50.5211,50.5296,4980.0
2016-01-29 14:10:00,59.36,59.38,59.32,59.34,9189.0,50.5211,50.5381,50.4871,50.5041,9189.0
2016-01-29 14:15:00,59.36,59.36,59.33,59.35,12204.0,50.5211,50.5211,50.4956,50.5126,12204.0
2016-01-29 14:20:00,59.36,59.37,59.3,59.31,8929.0,50.5211,50.5296,50.47,50.4785,8929.0
2016-01-29 14:25:00,59.31,59.37,59.31,59.37,9440.0,50.4785,50.5296,50.4785,50.5296,9440.0
2016-01-29 14:30:00,59.37,59.4,59.29,59.3,15012.0,50.5296,50.5551,50.4615,50.47,15012.0
2016-01-29 14:35:00,59.31,59.34,59.29,59.3,13757.0,50.4785,50.5041,50.4615,50.47,13757.0
2016-01-29 14:40:00,59.3,59.37,59.3,59.35,9520.0,50.47,50.5296,50.47,50.5126,9520.0
2016-01-29 14:45:00,59.36,59.4,59.35,59.35,6500.0,50.5211,50.5551,50.5126,50.5126,6500.0
2016-01-29 14:50:00,59.36,59.4,59.32,59.36,14460.0,50.5211,50.5551,50.4871,50.5211,14460.0
2016-01-29 14:55:00,59.35,59.35,59.27,59.33,13642.0,50.5126,50.5126,50.4445,50.4956,13642.0
2016-01-29 15:00:00,59.34,59.37,59.3,59.36,16418.0,50.5041,50.5296,50.47,50.5211,16418.0
2016-01-29 15:05:00,59.37,59.39,59.35,59.37,15848.0,50.5296,50.5466,50.5126,50.5296,15848.0
2016-01-29 15:10:00,59.37,59.38,59.3,59.35,32635.0,50.5296,50.5381,50.47,50.5126,32635.0
2016-01-29 15:15:00,59.35,59.44,59.31,59.44,19122.0,50.5126,50.5892,50.4785,50.5892,19122.0
2016-01-29 15:20:00,59.45,59.47,59.37,59.41,35237.0,50.5977,50.6147,50.5296,50.5637,35237.0
2016-01-29 15:25:00,59.42,59.48,59.38,59.45,34122.0,50.5722,50.6232,50.5381,50.5977,34122.0
2016-01-29 15:30:00,59.45,59.52,59.41,59.51,29622.0,50.5977,50.6573,50.5637,50.6488,29622.0
2016-01-29 15:35:00,59.51,59.59,59.5,59.53,46128.0,50.6488,50.7168,50.6403,50.6658,46128.0
2016-01-29 15:40:00,59.52,59.54,59.48,59.5,50444.0,50.6573,50.6743,50.6232,50.6403,50444.0
2016-01-29 15:45:00,59.52,59.64,59.48,59.61,78556.0,50.6573,50.7594,50.6232,50.7339,78556.0
2016-01-29 15:50:00,59.61,59.74,59.6,59.73,104242.0,50.7339,50.8445,50.7254,50.836,104242.0
2016-01-29 15:55:00,59.73,59.76,59.56,59.67,246057.0,50.836,50.8615,50.6913,50.7849,246057.0
2016-02-01 09:30:00,59.38,59.64,59.21,59.52,34630.0,50.5381,50.7594,50.3934,50.6573,34630.0
2016-02-01 09:35:00,59.51,59.66,59.43,59.63,11635.0,50.6488,50.7764,50.5807,50.7509,11635.0
2016-02-01 09:40:00,59.63,59.78,59.55,59.68,10869.0,50.7509,50.8786,50.6828,50.7934,10869.0
2016-02-01 09:45:00,59.69,59.76,59.46,59.47,15348.0,50.802,50.8615,50.6062,50.6147,15348.0
2016-02-01 09:50:00,59.48,59.61,59.45,59.61,6700.0,50.6232,50.7339,50.5977,50.7339,6700.0
2016-02-01 09:55:00,59.65,59.69,59.61,59.68,5500.0,50.7679,50.802,50.7339,50.7934,5500.0
2016-02-01 10:00:00,59.7,59.77,59.53,59.6,7662.0,50.8105,50.87,50.6658,50.7254,7662.0
2016-02-01 10:05:00,59.59,59.72,59.53,59.72,7896.0,50.7168,50.8275,50.6658,50.8275,7896.0
2016-02-01 10:10:00,59.69,59.86,59.68,59.84,9794.0,50.802,50.9466,50.7934,50.9296,9794.0
2016-02-01 10:15:00,59.79,59.95,59.79,59.87,10492.0,50.8871,51.0232,50.8871,50.9552,10492.0
2016-02-01 10:20:00,59.87,59.98,59.86,59.89,7767.0,50.9552,51.0488,50.9466,50.9722,7767.0
2016-02-01 10:25:00,59.91,59.94,59.84,59.88,6900.0,50.9892,51.0147,50.9296,50.9637,6900.0
2016-02-01 10:30:00,59.87,59.93,59.85,59.88,14285.0,50.9552,51.0062,50.9381,50.9637,14285.0
2016-02-01 10:35:00,59.89,59.97,59.89,59.91,12575.0,50.9722,51.0403,50.9722,50.9892,12575.0
2016-02-01 10:40:00,59.91,59.99,59.87,59.98,14542.0,50.9892,51.0573,50.9552,51.0488,14542.0
2016-02-01 10:45:00,59.99,60.0,59.93,59.97,11532.0,51.0573,51.0658,51.0062,51.0403,11532.0
2016-02-01 10:50:00,59.98,60.19,59.97,60.17,39581.0,51.0488,51.2275,51.0403,51.2105,39581.0
2016-02-01 10:55:00,60.17,60.25,60.13,60.23,18945.0,51.2105,51.2786,51.1764,51.2616,18945.0
2016-02-01 11:00:00,60.21,60.22,60.13,60.21,12096.0,51.2445,51.253,51.1764,51.2445,12096.0
2016-02-01 11:05:00,60.22,60.33,60.2,60.28,22254.0,51.253,51.3467,51.236,51.3041,22254.0
2016-02-01 11:10:00,60.28,60.38,60.23,60.36,23313.0,51.3041,51.3892,51.2616,51.3722,23313.0
2016-02-01 11:15:00,60.38,60.4,60.32,60.35,13249.0,51.3892,51.4062,51.3381,51.3637,13249.0
2016-02-01 11:20:00,60.31,60.32,60.24,60.28,13475.0,51.3296,51.3381,51.2701,51.3041,13475.0
2016-02-01 11:25:00,60.27,60.4,60.27,60.36,14848.0,51.2956,51.4062,51.2956,51.3722,14848.0
2016-02-01 11:30:00,60.38,60.44,60.36,60.41,17350.0,51.3892,51.4403,51.3722,51.4147,17350.0
2016-02-01 11:35:00,60.42,60.52,60.41,60.51,17705.0,51.4233,51.5084,51.4147,51.4999,17705.0
2016-02-01 11:40:00,60.5,60.56,60.44,60.53,14103.0,51.4913,51.5424,51.4403,51.5169,14103.0
2016-02-01 11:45:00,60.53,60.57,60.52,60.55,21037.0,51.5169,51.5509,51.5084,51.5339,21037.0
2016-02-01 11:50:00,60.55,60.6,60.52,60.6,13344.0,51.5339,51.5765,51.5084,51.5765,13344.0
2016-02-01 11:55:00,60.6,60.68,60.53,60.68,20613.0,51.5765,51.6445,51.5169,51.6445,20613.0
2016-02-01 12:00:00,60.69,60.73,60.63,60.63,15143.0,51.6531,51.6871,51.602,51.602,15143.0
2016-02-01 12:05:00,60.59,60.59,60.41,60.46,13870.0,51.5679,51.5679,51.4147,51.4573,13870.0
2016-02-01 12:10:00,60.45,60.55,60.45,60.47,16150.0,51.4488,51.5339,51.4488,51.4658,16150.0
2016-02-01 12:15:00,60.45,60.45,60.29,60.34,10272.0,51.4488,51.4488,51.3126,51.3552,10272.0
2016-02-01 12:20:00,60.31,60.31,60.24,60.26,5825.0,51.3296,51.3296,51.2701,51.2871,5825.0
2016-02-01 12:25:00,60.26,60.28,60.18,60.23,8010.0,51.2871,51.3041,51.219,51.2616,8010.0
2016-02-01 12:30:00,60.22,60.31,60.21,60.22,10400.0,51.253,51.3296,51.2445,51.253,10400.0
2016-02-01 12:35:00,60.19,60.24,60.15,60.19,65647.0,51.2275,51.2701,51.1935,51.2275,65647.0
2016-02-01 12:40:00,60.17,60.19,60.11,60.13,12110.0,51.2105,51.2275,51.1594,51.1764,12110.0
2016-02-01 12:45:00,60.1,60.25,60.09,60.25,10772.0,51.1509,51.2786,51.1424,51.2786,10772.0
2016-02-01 12:50:00,60.26,60.26,60.18,60.19,5162.0,51.2871,51.2871,51.219,51.2275,5162.0
2016-02-01 12:55:00,60.17,60.26,60.17,60.23,7500.0,51.2105,51.2871,51.2105,51.2616,7500.0
2016-02-01 13:00:00,60.24,60.39,60.23,60.35,14708.0,51.2701,51.3977,51.2616,51.3637,14708.0
2016-02-01 13:05:00,60.37,60.39,60.32,60.33,10989.0,51.3807,51.3977,51.3381,51.3467,10989.0
2016-02-01 13:10:00,60.34,60.38,60.34,60.38,8546.0,51.3552,51.3892,51.3552,51.3892,8546.0
2016-02-01 13:15:00,60.38,60.46,60.38,60.46,8675.0,51.3892,51.4573,51.3892,51.4573,8675.0
2016-02-01 13:20:00,60.47,60.56,60.47,60.54,6711.0,51.4658,51.5424,51.4658,51.5254,6711.0
2016-02-01 13:25:00,60.55,60.65,60.55,60.59,10195.0,51.5339,51.619,51.5339,51.5679,10195.0
2016-02-01 13:30:00,60.58,60.59,60.53,60.56,3860.0,51.5594,51.5679,51.5169,51.5424,3860.0
2016-02-01 13:35:00,60.57,60.58,60.54,60.54,8833.0,51.5509,51.5594,51.5254,51.5254,8833.0
2016-02-01 13:40:00,60.58,60.58,60.53,60.55,8860.0,51.5594,51.5594,51.5169,51.5339,8860.0
2016-02-01 13:45:00,60.53,60.59,60.49,60.59,7879.0,51.5169,51.5679,51.4828,51.5679,7879.0
2016-02-01 13:50:00,60.6,60.6,60.48,60.48,9262.0,51.5765,51.5765,51.4743,51.4743,9262.0
2016-02-01 13:55:00,60.49,60.56,60.48,60.54,8213.0,51.4828,51.5424,51.4743,51.5254,8213.0
2016-02-01 14:00:00,60.54,60.64,60.53,60.6,21403.0,51.5254,51.6105,51.5169,51.5765,21403.0
2016-02-01 14:05:00,60.6,60.6,60.46,60.46,8152.0,51.5765,51.5765,51.4573,51.4573,8152.0
2016-02-01 14:10:00,60.44,60.47,60.42,60.43,5781.0,51.4403,51.4658,51.4233,51.4318,5781.0
2016-02-01 14:15:00,60.44,60.57,60.44,60.57,9973.0,51.4403,51.5509,51.4403,51.5509,9973.0
2016-02-01 14:20:00,60.58,60.64,60.58,60.61,11450.0,51.5594,51.6105,51.5594,51.585,11450.0
2016-02-01 14:25:00,60.61,60.61,60.49,60.52,65331.0,51.585,51.585,51.4828,51.5084,65331.0
2016-02-01 14:30:00,60.54,60.62,60.52,60.54,25223.0,51.5254,51.5935,51.5084,51.5254,25223.0
2016-02-01 14:35:00,60.54,60.61,60.52,60.6,35407.0,51.5254,51.585,51.5084,51.5765,35407.0
2016-02-01 14:40:00,60.59,60.69,60.59,60.67,17316.0,51.5679,51.6531,51.5679,51.636,17316.0
2016-02-01 14:45:00,60.67,60.67,60.6,60.61,19192.0,51.636,51.636,51.5765,51.585,19192.0
2016-02-01 14:50:00,60.62,60.64,60.61,60.63,17081.0,51.5935,51.6105,51.585,51.602,17081.0
2016-02-01 14:55:00,60.64,60.76,60.63,60.74,15053.0,51.6105,51.7126,51.602,51.6956,15053.0
2016-02-01 15:00:00,60.73,60.78,60.72,60.73,24512.0,51.6871,51.7297,51.6786,51.6871,24512.0
2016-02-01 15:05:00,60.71,60.74,60.68,60.72,18660.0,51.6701,51.6956,51.6445,51.6786,18660.0
2016-02-01 15:10:00,60.72,60.74,60.67,60.72,21175.0,51.6786,51.6956,51.636,51.6786,21175.0
2016-02-01 15:15:00,60.7,60.82,60.69,60.82,30990.0,51.6616,51.7637,51.6531,51.7637,30990.0
2016-02-01 15:20:00,60.81,60.91,60.79,60.91,22040.0,51.7552,51.8403,51.7382,51.8403,22040.0
2016-02-01 15:25:00,60.92,61.02,60.91,61.02,35586.0,51.8488,51.9339,51.8403,51.9339,35586.0
2016-02-01 15:30:00,61.02,61.04,60.99,60.99,35077.0,51.9339,51.9509,51.9084,51.9084,35077.0
2016-02-01 15:35:00,61.0,61.02,60.86,60.87,37859.0,51.9169,51.9339,51.7977,51.8063,37859.0
2016-02-01 15:40:00,60.87,60.94,60.87,60.94,22855.0,51.8063,51.8658,51.8063,51.8658,22855.0
2016-02-01 15:45:00,60.93,60.94,60.85,60.85,40907.0,51.8573,51.8658,51.7892,51.7892,40907.0
2016-02-01 15:50:00,60.85,60.86,60.75,60.76,40194.0,51.7892,51.7977,51.7041,51.7126,40194.0
2016-02-01 15:55:00,60.75,60.77,60.66,60.66,110723.0,51.7041,51.7211,51.6275,51.6275,110723.0
2016-02-02 09:30:00,60.0,60.12,59.9,60.12,34857.0,51.0658,51.1679,50.9807,51.1679,34857.0
2016-02-02 09:35:00,60.0,60.03,59.84,59.85,29343.0,51.0658,51.0913,50.9296,50.9381,29343.0
2016-02-02 09:40:00,59.84,59.93,59.77,59.87,5976.0,50.9296,51.0062,50.87,50.9552,5976.0
2016-02-02 09:45:00,59.85,59.87,59.75,59.81,10614.0,50.9381,50.9552,50.853,50.9041,10614.0
2016-02-02 09:50:00,59.76,59.8,59.71,59.74,4505.0,50.8615,50.8956,50.819,50.8445,4505.0
2016-02-02 09:55:00,59.7,59.82,59.68,59.68,8932.0,50.8105,50.9126,50.7934,50.7934,8932.0
2016-02-02 10:00:00,59.69,59.81,59.63,59.77,7752.0,50.802,50.9041,50.7509,50.87,7752.0
2016-02-02 10:05:00,59.73,59.77,59.69,59.73,3600.0,50.836,50.87,50.802,50.836,3600.0
2016-02-02 10:10:00,59.71,59.74,59.65,59.67,6159.0,50.819,50.8445,50.7679,50.7849,6159.0
2016-02-02 10:15:00,59.64,59.72,59.62,59.72,5461.0,50.7594,50.8275,50.7424,50.8275,5461.0
2016-02-02 10:20:00,59.68,59.75,59.65,59.72,27200.0,50.7934,50.853,50.7679,50.8275,27200.0
2016-02-02 10:25:00,59.71,59.8,59.69,59.76,6850.0,50.819,50.8956,50.802,50.8615,6850.0
2016-02-02 10:30:00,59.75,59.8,59.73,59.73,6034.0,50.853,50.8956,50.836,50.836,6034.0
2016-02-02 10:35:00,59.71,59.84,59.68,59.84,7713.0,50.819,50.9296,50.7934,50.9296,7713.0
2016-02-02 10:40:00,59.84,59.88,59.8,59.85,3500.0,50.9296,50.9637,50.8956,50.9381,3500.0
2016-02-02 10:45:00,59.86,59.91,59.84,59.9,5449.0,50.9466,50.9892,50.9296,50.9807,5449.0
2016-02-02 10:50:00,59.92,60.02,59.86,60.02,63998.0,50.9977,51.0828,50.9466,51.0828,63998.0
2016-02-02 10:55:00,60.02,60.08,60.02,60.05,5900.0,51.0828,51.1339,51.0828,51.1084,5900.0
2016-02-02 11:00:00,60.03,60.05,59.94,59.94,5449.0,51.0913,51.1084,51.0147,51.0147,5449.0
2016-02-02 11:05:00,59.92,59.96,59.88,59.96,13768.0,50.9977,51.0318,50.9637,51.0318,13768.0
2016-02-02 11:10:00,59.95,60.04,59.95,60.02,11571.0,51.0232,51.0998,51.0232,51.0828,11571.0
2016-02-02 11:15:00,60.04,60.07,59.99,60.0,4598.0,51.0998,51.1254,51.0573,51.0658,4598.0
2016-02-02 11:20:00,59.99,60.01,59.98,60.0,5700.0,51.0573,51.0743,51.0488,51.0658,5700.0
2016-02-02 11:25:00,60.02,60.04,59.92,59.96,3340.0,51.0828,51.0998,50.9977,51.0318,3340.0
2016-02-02 11:30:00,59.95,60.02,59.94,60.0,10632.0,51.0232,51.0828,51.0147,51.0658,10632.0
2016-02-02 11:35:00,59.99,60.03,59.97,60.01,13990.0,51.0573,51.0913,51.0403,51.0743,13990.0
2016-02-02 11:40:00,60.0,60.06,59.98,59.98,9703.0,51.0658,51.1169,51.0488,51.0488,9703.0
2016-02-02 11:45:00,59.98,60.0,59.85,59.87,8450.0,51.0488,51.0658,50.9381,50.9552,8450.0
2016-02-02 11:50:00,59.86,59.86,59.75,59.76,5877.0,50.9466,50.9466,50.853,50.8615,5877.0
2016-02-02 11:55:00,59.77,59.84,59.76,59.81,13426.0,50.87,50.9296,50.8615,50.9041,13426.0
2016-02-02 12:00:00,59.81,59.83,59.74,59.75,9334.0,50.9041,50.9211,50.8445,50.853,9334.0
2016-02-02 12:05:00,59.74,59.77,59.74,59.75,11396.0,50.8445,50.87,50.8445,50.853,11396.0
2016-02-02 12:10:00,59.74,59.74,59.64,59.73,16308.0,50.8445,50.8445,50.7594,50.836,16308.0
2016-02-02 12:15:00,59.7,59.73,59.69,59.7,11102.0,50.8105,50.836,50.802,50.8105,11102.0
2016-02-02 12:20:00,59.7,59.75,59.69,59.75,9619.0,50.8105,50.853,50.802,50.853,9619.0
2016-02-02 12:25:00,59.75,59.78,59.74,59.76,2880.0,50.853,50.8786,50.8445,50.8615,2880.0
2016-02-02 12:30:00,59.75,59.8,59.7,59.72,9347.0,50.853,50.8956,50.8105,50.8275,9347.0
2016-02-02 12:35:00,59.72,59.86,59.7,59.86,9261.0,50.8275,50.9466,50.8105,50.9466,9261.0
2016-02-02 12:40:00,59.84,59.86,59.8,59.8,6100.0,50.9296,50.9466,50.8956,50.8956,6100.0
2016-02-02 12:45:00,59.82,59.85,59.79,59.79,3631.0,50.9126,50.9381,50.8871,50.8871,3631.0
2016-02-02 12:50:00,59.77,59.78,59.73,59.74,3783.0,50.87,50.8786,50.836,50.8445,3783.0
2016-02-02 12:55:00,59.72,59.72,59.65,59.7,7043.0,50.8275,50.8275,50.7679,50.8105,7043.0
2016-02-02 13:00:00,59.68,59.69,59.63,59.66,12098.0,50.7934,50.802,50.7509,50.7764,12098.0
2016-02-02 13:05:00,59.68,59.7,59.64,59.68,7705.0,50.7934,50.8105,50.7594,50.7934,7705.0
2016-02-02 13:10:00,59.69,59.79,59.69,59.79,4750.0,50.802,50.8871,50.802,50.8871,4750.0
2016-02-02 13:15:00,59.77,59.81,59.76,59.81,2209.0,50.87,50.9041,50.8615,50.9041,2209.0
2016-02-02 13:20:00,59.79,59.8,59.71,59.78,6304.0,50.8871,50.8956,50.819,50.8786,6304.0
2016-02-02 13:25:00,59.81,59.88,59.79,59.87,8698.0,50.9041,50.9637,50.8871,50.9552,8698.0
2016-02-02 13:30:00,59.82,59.84,59.77,59.83,4289.0,50.9126,50.9296,50.87,50.9211,4289.0
2016-02-02 13:35:00,59.83,59.84,59.73,59.73,3524.0,50.9211,50.9296,50.836,50.836,3524.0
2016-02-02 13:40:00,59.68,59.75,59.68,59.73,2066.0,50.7934,50.853,50.7934,50.836,2066.0
2016-02-02 13:45:00,59.7,59.7,59.62,59.62,3147.0,50.8105,50.8105,50.7424,50.7424,3147.0
2016-02-02 13:50:00,59.62,59.63,59.55,59.56,4649.0,50.7424,50.7509,50.6828,50.6913,4649.0
2016-02-02 13:55:00,59.58,59.6,59.53,59.53,1809.0,50.7083,50.7254,50.6658,50.6658,1809.0
2016-02-02 14:00:00,59.54,59.58,59.49,59.51,5100.0,50.6743,50.7083,50.6317,50.6488,5100.0
2016-02-02 14:05:00,59.52,59.59,59.51,59.56,16593.0,50.6573,50.7168,50.6488,50.6913,16593.0
2016-02-02 14:10:00,59.56,59.64,59.55,59.63,7942.0,50.6913,50.7594,50.6828,50.7509,7942.0
2016-02-02 14:15:00,59.61,59.69,59.6,59.67,11396.0,50.7339,50.802,50.7254,50.7849,11396.0
2016-02-02 14:20:00,59.66,59.67,59.53,59.56,9100.0,50.7764,50.7849,50.6658,50.6913,9100.0
2016-02-02 14:25:00,59.53,59.54,59.44,59.45,5424.0,50.6658,50.6743,50.5892,50.5977,5424.0
2016-02-02 14:30:00,59.44,59.5,59.42,59.5,6890.0,50.5892,50.6403,50.5722,50.6403,6890.0
2016-02-02 14:35:00,59.51,59.57,59.47,59.54,7036.0,50.6488,50.6998,50.6147,50.6743,7036.0
2016-02-02 14:40:00,59.54,59.6,59.52,59.57,6119.0,50.6743,50.7254,50.6573,50.6998,6119.0
2016-02-02 14:45:00,59.58,59.59,59.51,59.59,7116.0,50.7083,50.7168,50.6488,50.7168,7116.0
2016-02-02 14:50:00,59.56,59.64,59.52,59.52,7931.0,50.6913,50.7594,50.6573,50.6573,7931.0
2016-02-02 14:55:00,59.51,59.54,59.41,59.41,8899.0,50.6488,50.6743,50.5637,50.5637,8899.0
2016-02-02 15:00:00,59.42,59.47,59.37,59.37,12869.0,50.5722,50.6147,50.5296,50.5296,12869.0
2016-02-02 15:05:00,59.38,59.43,59.35,59.35,11662.0,50.5381,50.5807,50.5126,50.5126,11662.0
2016-02-02 15:10:00,59.31,59.39,59.3,59.37,14484.0,50.4785,50.5466,50.47,50.5296,14484.0
2016-02-02 15:15:00,59.36,59.47,59.36,59.47,13956.0,50.5211,50.6147,50.5211,50.6147,13956.0
2016-02-02 15:20:00,59.47,59.47,59.35,59.4,9561.0,50.6147,50.6147,50.5126,50.5551,9561.0
2016-02-02 15:25:00,59.38,59.48,59.36,59.46,13479.0,50.5381,50.6232,50.5211,50.6062,13479.0
2016-02-02 15:30:00,59.46,59.54,59.46,59.48,13098.0,50.6062,50.6743,50.6062,50.6232,13098.0
2016-02-02 15:35:00,59.48,59.53,59.41,59.49,13200.0,50.6232,50.6658,50.5637,50.6317,13200.0
2016-02-02 15:40:00,59.49,59.55,59.46,59.49,11266.0,50.6317,50.6828,50.6062,50.6317,11266.0
2016-02-02 15:45:00,59.49,59.53,59.41,59.51,34582.0,50.6317,50.6658,50.5637,50.6488,34582.0
2016-02-02 15:50:00,59.52,59.6,59.48,59.59,42272.0,50.6573,50.7254,50.6232,50.7168,42272.0
2016-02-02 15:55:00,59.59,59.63,59.5,59.55,128095.0,50.7168,50.7509,50.6403,50.6828,128095.0
2016-02-03 09:30:00,59.6,59.95,59.41,59.62,40231.0,50.7254,51.0232,50.5637,50.7424,40231.0
2016-02-03 09:35:00,59.56,59.56,59.36,59.51,16654.0,50.6913,50.6913,50.5211,50.6488,16654.0
2016-02-03 09:40:00,59.55,59.6,59.48,59.6,12282.0,50.6828,50.7254,50.6232,50.7254,12282.0
2016-02-03 09:45:00,59.59,59.63,59.38,59.47,13579.0,50.7168,50.7509,50.5381,50.6147,13579.0
2016-02-03 09:50:00,59.5,59.65,59.44,59.46,13379.0,50.6403,50.7679,50.5892,50.6062,13379.0
2016-02-03 09:55:00,59.47,59.59,59.39,59.5,13348.0,50.6147,50.7168,50.5466,50.6403,13348.0
2016-02-03 10:00:00,59.44,59.5,59.38,59.45,9872.0,50.5892,50.6403,50.5381,50.5977,9872.0
2016-02-03 10:05:00,59.44,59.51,59.35,59.4,18791.0,50.5892,50.6488,50.5126,50.5551,18791.0
2016-02-03 10:10:00,59.39,59.45,59.33,59.39,25284.0,50.5466,50.5977,50.4956,50.5466,25284.0
2016-02-03 10:15:00,59.35,59.51,59.31,59.36,25570.0,50.5126,50.6488,50.4785,50.5211,25570.0
2016-02-03 10:20:00,59.36,59.36,59.18,59.27,10683.0,50.5211,50.5211,50.3679,50.4445,10683.0
2016-02-03 10:25:00,59.23,59.31,59.02,59.07,11097.0,50.4105,50.4785,50.2317,50.2743,11097.0
2016-02-03 10:30:00,59.04,59.07,58.95,59.03,25755.0,50.2487,50.2743,50.1721,50.2402,25755.0
2016-02-03 10:35:00,59.01,59.07,58.92,59.06,12689.0,50.2232,50.2743,50.1466,50.2658,12689.0
2016-02-03 10:40:00,59.05,59.12,59.03,59.12,5876.0,50.2573,50.3168,50.2402,50.3168,5876.0
2016-02-03 10:45:00,59.11,59.23,59.03,59.04,24248.0,50.3083,50.4105,50.2402,50.2487,24248.0
2016-02-03 10:50:00,59.04,59.11,58.95,59.09,13705.0,50.2487,50.3083,50.1721,50.2913,13705.0
2016-02-03 10:55:00,59.06,59.24,59.06,59.24,14294.0,50.2658,50.419,50.2658,50.419,14294.0
2016-02-03 11:00:00,59.2,59.21,59.01,59.03,16805.0,50.3849,50.3934,50.2232,50.2402,16805.0
2016-02-03 11:05:00,59.03,59.07,58.94,58.99,13851.0,50.2402,50.2743,50.1636,50.2062,13851.0
2016-02-03 11:10:00,59.02,59.02,58.86,58.95,8067.0,50.2317,50.2317,50.0955,50.1721,8067.0
2016-02-03 11:15:00,58.99,59.08,58.88,59.05,30118.0,50.2062,50.2828,50.1126,50.2573,30118.0
2016-02-03 11:20:00,59.05,59.21,59.04,59.08,12773.0,50.2573,50.3934,50.2487,50.2828,12773.0
2016-02-03 11:25:00,59.08,59.17,59.03,59.1,6083.0,50.2828,50.3594,50.2402,50.2998,6083.0
2016-02-03 11:30:00,59.1,59.17,58.99,59.01,9670.0,50.2998,50.3594,50.2062,50.2232,9670.0
2016-02-03 11:35:00,59.0,59.1,58.91,59.1,9106.0,50.2147,50.2998,50.1381,50.2998,9106.0
2016-02-03 11:40:00,59.13,59.28,59.13,59.21,7835.0,50.3253,50.453,50.3253,50.3934,7835.0
2016-02-03 11:45:00,59.24,59.36,59.24,59.25,7419.0,50.419,50.5211,50.419,50.4275,7419.0
2016-02-03 11:50:00,59.27,59.32,59.13,59.19,7417.0,50.4445,50.4871,50.3253,50.3764,7417.0
2016-02-03 11:55:00,59.22,59.26,59.16,59.23,7398.0,50.4019,50.436,50.3509,50.4105,7398.0
2016-02-03 12:00:00,59.22,59.37,59.22,59.31,5400.0,50.4019,50.5296,50.4019,50.4785,5400.0
2016-02-03 12:05:00,59.3,59.3,59.18,59.21,15266.0,50.47,50.47,50.3679,50.3934,15266.0
2016-02-03 12:10:00,59.21,59.23,59.09,59.21,12202.0,50.3934,50.4105,50.2913,50.3934,12202.0
2016-02-03 12:15:00,59.2,59.3,59.19,59.2,4204.0,50.3849,50.47,50.3764,50.3849,4204.0
2016-02-03 12:20:00,59.2,59.36,59.19,59.33,4586.0,50.3849,50.5211,50.3764,50.4956,4586.0
2016-02-03 12:25:00,59.3,59.41,59.3,59.33,6082.0,50.47,50.5637,50.47,50.4956,6082.0
2016-02-03 12:30:00,59.28,59.29,59.16,59.18,7221.0,50.453,50.4615,50.3509,50.3679,7221.0
2016-02-03 12:35:00,59.17,59.22,59.12,59.15,14517.0,50.3594,50.4019,50.3168,50.3424,14517.0
2016-02-03 12:40:00,59.15,59.21,59.11,59.12,8605.0,50.3424,50.3934,50.3083,50.3168,8605.0
2016-02-03 12:45:00,59.12,59.26,59.12,59.26,5613.0,50.3168,50.436,50.3168,50.436,5613.0
2016-02-03 12:50:00,59.28,59.28,59.15,59.24,6646.0,50.453,50.453,50.3424,50.419,6646.0
2016-02-03 12:55:00,59.25,59.38,59.25,59.36,4181.0,50.4275,50.5381,50.4275,50.5211,4181.0
2016-02-03 13:00:00,59.38,59.47,59.37,59.37,6342.0,50.5381,50.6147,50.5296,50.5296,6342.0
2016-02-03 13:05:00,59.4,59.45,59.35,59.35,4200.0,50.5551,50.5977,50.5126,50.5126,4200.0
2016-02-03 13:10:00,59.36,59.39,59.34,59.36,3200.0,50.5211,50.5466,50.5041,50.5211,3200.0
2016-02-03 13:15:00,59.37,59.42,59.3,59.32,6491.0,50.5296,50.5722,50.47,50.4871,6491.0
2016-02-03 13:20:00,59.3,59.33,59.23,59.32,4679.0,50.47,50.4956,50.4105,50.4871,4679.0
2016-02-03 13:25:00,59.33,59.33,59.13,59.13,38610.0,50.4956,50.4956,50.3253,50.3253,38610.0
2016-02-03 13:30:00,59.12,59.14,59.06,59.08,9512.0,50.3168,50.3339,50.2658,50.2828,9512.0
2016-02-03 13:35:00,59.05,59.07,58.99,59.01,10452.0,50.2573,50.2743,50.2062,50.2232,10452.0
2016-02-03 13:40:00,58.97,59.05,58.94,59.03,7255.0,50.1892,50.2573,50.1636,50.2402,7255.0
2016-02-03 13:45:00,59.03,59.1,59.01,59.05,8554.0,50.2402,50.2998,50.2232,50.2573,8554.0
2016-02-03 13:50:00,59.06,59.1,58.99,59.01,5214.0,50.2658,50.2998,50.2062,50.2232,5214.0
2016-02-03 13:55:00,59.02,59.05,58.97,59.0,11912.0,50.2317,50.2573,50.1892,50.2147,11912.0
2016-02-03 14:00:00,58.98,59.06,58.97,59.04,5219.0,50.1977,50.2658,50.1892,50.2487,5219.0
2016-02-03 14:05:00,59.04,59.14,59.03,59.11,8551.0,50.2487,50.3339,50.2402,50.3083,8551.0
2016-02-03 14:10:00,59.1,59.22,59.09,59.15,10320.0,50.2998,50.4019,50.2913,50.3424,10320.0
2016-02-03 14:15:00,59.17,59.23,59.16,59.19,6475.0,50.3594,50.4105,50.3509,50.3764,6475.0
2016-02-03 14:20:00,59.2,59.52,59.2,59.52,16187.0,50.3849,50.6573,50.3849,50.6573,16187.0
2016-02-03 14:25:00,59.53,59.74,59.53,59.66,15147.0,50.6658,50.8445,50.6658,50.7764,15147.0
2016-02-03 14:30:00,59.66,59.75,59.62,59.67,12674.0,50.7764,50.853,50.7424,50.7849,12674.0
2016-02-03 14:35:00,59.69,59.75,59.6,59.66,7500.0,50.802,50.853,50.7254,50.7764,7500.0
2016-02-03 14:40:00,59.67,59.76,59.57,59.73,12481.0,50.7849,50.8615,50.6998,50.836,12481.0
2016-02-03 14:45:00,59.73,59.87,59.72,59.82,14463.0,50.836,50.9552,50.8275,50.9126,14463.0
2016-02-03 14:50:00,59.8,59.81,59.62,59.65,11131.0,50.8956,50.9041,50.7424,50.7679,11131.0
2016-02-03 14:55:00,59.67,59.79,59.67,59.76,10661.0,50.7849,50.8871,50.7849,50.8615,10661.0
2016-02-03 15:00:00,59.78,59.82,59.72,59.74,10631.0,50.8786,50.9126,50.8275,50.8445,10631.0
2016-02-03 15:05:00,59.75,59.83,59.73,59.82,23130.0,50.853,50.9211,50.836,50.9126,23130.0
2016-02-03 15:10:00,59.82,59.91,59.82,59.88,31515.0,50.9126,50.9892,50.9126,50.9637,31515.0
2016-02-03 15:15:00,59.89,59.89,59.77,59.8,26458.0,50.9722,50.9722,50.87,50.8956,26458.0
2016-02-03 15:20:00,59.8,59.82,59.66,59.7,19748.0,50.8956,50.9126,50.7764,50.8105,19748.0
2016-02-03 15:25:00,59.69,59.71,59.55,59.56,28372.0,50.802,50.819,50.6828,50.6913,28372.0
2016-02-03 15:30:00,59.56,59.67,59.56,59.65,22799.0,50.6913,50.7849,50.6913,50.7679,22799.0
2016-02-03 15:35:00,59.66,59.67,59.45,59.49,19180.0,50.7764,50.7849,50.5977,50.6317,19180.0
2016-02-03 15:40:00,59.49,59.63,59.45,59.62,17478.0,50.6317,50.7509,50.5977,50.7424,17478.0
2016-02-03 15:45:00,59.61,59.61,59.49,59.53,33953.0,50.7339,50.7339,50.6317,50.6658,33953.0
2016-02-03 15:50:00,59.53,59.63,59.52,59.59,34048.0,50.6658,50.7509,50.6573,50.7168,34048.0
2016-02-03 15:55:00,59.59,59.65,59.53,59.65,108190.0,50.7168,50.7679,50.6658,50.7679,108190.0
2016-02-04 09:30:00,59.46,59.96,59.46,59.83,11032.0,50.6062,51.0318,50.6062,50.9211,11032.0
2016-02-04 09:35:00,59.86,59.92,59.63,59.71,14519.0,50.9466,50.9977,50.7509,50.819,14519.0
2016-02-04 09:40:00,59.73,59.81,59.57,59.57,9951.0,50.836,50.9041,50.6998,50.6998,9951.0
2016-02-04 09:45:00,59.63,59.8,59.57,59.76,12694.0,50.7509,50.8956,50.6998,50.8615,12694.0
2016-02-04 09:50:00,59.74,59.93,59.73,59.85,25616.0,50.8445,51.0062,50.836,50.9381,25616.0
2016-02-04 09:55:00,59.83,59.83,59.65,59.7,6526.0,50.9211,50.9211,50.7679,50.8105,6526.0
2016-02-04 10:00:00,59.7,59.71,59.47,59.47,12026.0,50.8105,50.819,50.6147,50.6147,12026.0
2016-02-04 10:05:00,59.47,59.77,59.47,59.74,12422.0,50.6147,50.87,50.6147,50.8445,12422.0
2016-02-04 10:10:00,59.69,59.84,59.61,59.84,23080.0,50.802,50.9296,50.7339,50.9296,23080.0
2016-02-04 10:15:00,59.79,59.88,59.77,59.86,8619.0,50.8871,50.9637,50.87,50.9466,8619.0
2016-02-04 10:20:00,59.81,59.83,59.73,59.76,5671.0,50.9041,50.9211,50.836,50.8615,5671.0
2016-02-04 10:25:00,59.75,59.8,59.64,59.69,7678.0,50.853,50.8956,50.7594,50.802,7678.0
2016-02-04 10:30:00,59.68,59.8,59.6,59.79,111920.0,50.7934,50.8956,50.7254,50.8871,111920.0
2016-02-04 10:35:00,59.79,60.01,59.79,59.97,15267.0,50.8871,51.0743,50.8871,51.0403,15267.0
2016-02-04 10:40:00,59.97,60.09,59.97,60.07,17687.0,51.0403,51.1424,51.0403,51.1254,17687.0
2016-02-04 10:45:00,60.06,60.16,60.04,60.16,12301.0,51.1169,51.202,51.0998,51.202,12301.0
2016-02-04 10:50:00,60.16,60.2,60.14,60.16,6700.0,51.202,51.236,51.185,51.202,6700.0
2016-02-04 10:55:00,60.21,60.26,60.18,60.23,15157.0,51.2445,51.2871,51.219,51.2616,15157.0
2016-02-04 11:00:00,60.25,60.26,60.13,60.14,12800.0,51.2786,51.2871,51.1764,51.185,12800.0
2016-02-04 11:05:00,60.14,60.16,60.1,60.1,6348.0,51.185,51.202,51.1509,51.1509,6348.0
2016-02-04 11:10:00,60.09,60.13,60.03,60.06,15226.0,51.1424,51.1764,51.0913,51.1169,15226.0
2016-02-04 11:15:00,60.07,60.1,59.95,59.95,9781.0,51.1254,51.1509,51.0232,51.0232,9781.0
2016-02-04 11:20:00,59.93,59.97,59.88,59.95,6370.0,51.0062,51.0403,50.9637,51.0232,6370.0
2016-02-04 11:25:00,59.95,59.99,59.81,59.82,21502.0,51.0232,51.0573,50.9041,50.9126,21502.0
2016-02-04 11:30:00,59.83,59.94,59.82,59.94,17828.0,50.9211,51.0147,50.9126,51.0147,17828.0
2016-02-04 11:35:00,59.94,60.0,59.94,59.99,6400.0,51.0147,51.0658,51.0147,51.0573,6400.0
2016-02-04 11:40:00,60.0,60.02,59.93,59.95,6826.0,51.0658,51.0828,51.0062,51.0232,6826.0
2016-02-04 11:45:00,59.9,59.93,59.76,59.85,6264.0,50.9807,51.0062,50.8615,50.9381,6264.0
2016-02-04 11:50:00,59.86,59.92,59.83,59.91,5856.0,50.9466,50.9977,50.9211,50.9892,5856.0
2016-02-04 11:55:00,59.89,59.89,59.68,59.7,10479.0,50.9722,50.9722,50.7934,50.8105,10479.0
2016-02-04 12:00:00,59.7,59.78,59.67,59.72,8928.0,50.8105,50.8786,50.7849,50.8275,8928.0
2016-02-04 12:05:00,59.72,59.88,59.69,59.85,3137.0,50.8275,50.9637,50.802,50.9381,3137.0
2016-02-04 12:10:00,59.88,59.94,59.81,59.83,9958.0,50.9637,51.0147,50.9041,50.9211,9958.0
2016-02-04 12:15:00,59.82,59.91,59.78,59.85,12213.0,50.9126,50.9892,50.8786,50.9381,12213.0
2016-02-04 12:20:00,59.85,59.89,59.83,59.86,3730.0,50.9381,50.9722,50.9211,50.9466,3730.0
2016-02-04 12:25:00,59.87,59.88,59.8,59.82,7100.0,50.9552,50.9637,50.8956,50.9126,7100.0
2016-02-04 12:30:00,59.8,59.83,59.7,59.73,4401.0,50.8956,50.9211,50.8105,50.836,4401.0
2016-02-04 12:35:00,59.75,59.85,59.74,59.82,17664.0,50.853,50.9381,50.8445,50.9126,17664.0
2016-02-04 12:40:00,59.84,59.91,59.82,59.9,14568.0,50.9296,50.9892,50.9126,50.9807,14568.0
2016-02-04 12:45:00,59.9,59.91,59.82,59.85,5337.0,50.9807,50.9892,50.9126,50.9381,5337.0
2016-02-04 12:50:00,59.84,59.85,59.75,59.75,7399.0,50.9296,50.9381,50.853,50.853,7399.0
2016-02-04 12:55:00,59.76,59.78,59.72,59.75,8552.0,50.8615,50.8786,50.8275,50.853,8552.0
2016-02-04 13:00:00,59.74,59.86,59.74,59.86,6960.0,50.8445,50.9466,50.8445,50.9466,6960.0
2016-02-04 13:05:00,59.88,59.89,59.83,59.87,5000.0,50.9637,50.9722,50.9211,50.9552,5000.0
2016-02-04 13:10:00,59.87,59.95,59.85,59.89,11768.0,50.9552,51.0232,50.9381,50.9722,11768.0
2016-02-04 13:15:00,59.92,59.93,59.85,59.85,3200.0,50.9977,51.0062,50.9381,50.9381,3200.0
2016-02-04 13:20:00,59.83,59.93,59.83,59.85,5051.0,50.9211,51.0062,50.9211,50.9381,5051.0
2016-02-04 13:25:00,59.87,59.95,59.84,59.88,4195.0,50.9552,51.0232,50.9296,50.9637,4195.0
2016-02-04 13:30:00,59.89,59.95,59.89,59.89,3185.0,50.9722,51.0232,50.9722,50.9722,3185.0
2016-02-04 13:35:00,59.91,59.96,59.85,59.88,5278.0,50.9892,51.0318,50.9381,50.9637,5278.0
2016-02-04 13:40:00,59.87,59.87,59.74,59.77,7608.0,50.9552,50.9552,50.8445,50.87,7608.0
2016-02-04 13:45:00,59.76,59.76,59.62,59.63,3792.0,50.8615,50.8615,50.7424,50.7509,3792.0
2016-02-04 13:50:00,59.63,59.69,59.63,59.66,2183.0,50.7509,50.802,50.7509,50.7764,2183.0
2016-02-04 13:55:00,59.66,59.77,59.65,59.74,10188.0,50.7764,50.87,50.7679,50.8445,10188.0
2016-02-04 14:00:00,59.74,59.81,59.71,59.78,18010.0,50.8445,50.9041,50.819,50.8786,18010.0
2016-02-04 14:05:00,59.77,59.78,59.69,59.71,8911.0,50.87,50.8786,50.802,50.819,8911.0
2016-02-04 14:10:00,59.69,59.81,59.68,59.81,5353.0,50.802,50.9041,50.7934,50.9041,5353.0
2016-02-04 14:15:00,59.81,59.9,59.78,59.9,8247.0,50.9041,50.9807,50.8786,50.9807,8247.0
2016-02-04 14:20:00,59.88,59.91,59.8,59.82,8501.0,50.9637,50.9892,50.8956,50.9126,8501.0
2016-02-04 14:25:00,59.84,59.88,59.73,59.74,6913.0,50.9296,50.9637,50.836,50.8445,6913.0
2016-02-04 14:30:00,59.73,59.75,59.7,59.71,6865.0,50.836,50.853,50.8105,50.819,6865.0
2016-02-04 14:35:00,59.73,59.79,59.65,59.68,10249.0,50.836,50.8871,50.7679,50.7934,10249.0
2016-02-04 14:40:00,59.68,59.78,59.68,59.73,5893.0,50.7934,50.8786,50.7934,50.836,5893.0
2016-02-04 14:45:00,59.75,59.77,59.73,59.77,16297.0,50.853,50.87,50.836,50.87,16297.0
2016-02-04 14:50:00,59.76,59.78,59.7,59.71,10593.0,50.8615,50.8786,50.8105,50.819,10593.0
2016-02-04 14:55:00,59.73,59.87,59.72,59.87,22761.0,50.836,50.9552,50.8275,50.9552,22761.0
2016-02-04 15:00:00,59.88,59.9,59.84,59.85,16330.0,50.9637,50.9807,50.9296,50.9381,16330.0
2016-02-04 15:05:00,59.86,59.9,59.79,59.86,24097.0,50.9466,50.9807,50.8871,50.9466,24097.0
2016-02-04 15:10:00,59.87,59.98,59.84,59.97,23074.0,50.9552,51.0488,50.9296,51.0403,23074.0
2016-02-04 15:15:00,59.98,60.12,59.95,60.03,47277.0,51.0488,51.1679,51.0232,51.0913,47277.0
2016-02-04 15:20:00,60.02,60.13,60.02,60.1,30063.0,51.0828,51.1764,51.0828,51.1509,30063.0
2016-02-04 15:25:00,60.1,60.11,60.01,60.03,21973.0,51.1509,51.1594,51.0743,51.0913,21973.0
2016-02-04 15:30:00,60.03,60.05,59.92,59.96,26350.0,51.0913,51.1084,50.9977,51.0318,26350.0
2016-02-04 15:35:00,59.98,60.05,59.96,60.04,23945.0,51.0488,51.1084,51.0318,51.0998,23945.0
2016-02-04 15:40:00,60.03,60.13,60.01,60.13,25245.0,51.0913,51.1764,51.0743,51.1764,25245.0
2016-02-04 15:45:00,60.11,60.14,60.08,60.11,36885.0,51.1594,51.185,51.1339,51.1594,36885.0
2016-02-04 15:50:00,60.11,60.13,60.06,60.11,45247.0,51.1594,51.1764,51.1169,51.1594,45247.0
2016-02-04 15:55:00,60.13,60.21,60.11,60.17,95417.0,51.1764,51.2445,51.1594,51.2105,95417.0
2016-02-05 09:30:00,59.85,60.2,59.66,60.18,17405.0,50.9381,51.236,50.7764,51.219,17405.0
2016-02-05 09:35:00,60.15,60.4,60.07,60.34,13176.0,51.1935,51.4062,51.1254,51.3552,13176.0
2016-02-05 09:40:00,60.32,60.32,60.13,60.24,7900.0,51.3381,51.3381,51.1764,51.2701,7900.0
2016-02-05 09:45:00,60.2,60.21,59.82,59.87,24229.0,51.236,51.2445,50.9126,50.9552,24229.0
2016-02-05 09:50:00,59.8,59.97,59.8,59.91,16774.0,50.8956,51.0403,50.8956,50.9892,16774.0
2016-02-05 09:55:00,59.86,59.95,59.83,59.87,19100.0,50.9466,51.0232,50.9211,50.9552,19100.0
2016-02-05 10:00:00,59.87,59.97,59.84,59.93,13522.0,50.9552,51.0403,50.9296,51.0062,13522.0
2016-02-05 10:05:00,59.92,59.92,59.78,59.8,38610.0,50.9977,50.9977,50.8786,50.8956,38610.0
2016-02-05 10:10:00,59.82,59.94,59.8,59.81,16442.0,50.9126,51.0147,50.8956,50.9041,16442.0
2016-02-05 10:15:00,59.82,59.87,59.75,59.75,11557.0,50.9126,50.9552,50.853,50.853,11557.0
2016-02-05 10:20:00,59.75,59.81,59.63,59.66,12689.0,50.853,50.9041,50.7509,50.7764,12689.0
2016-02-05 10:25:00,59.61,59.73,59.52,59.55,6753.0,50.7339,50.836,50.6573,50.6828,6753.0
2016-02-05 10:30:00,59.53,59.62,59.52,59.62,5317.0,50.6658,50.7424,50.6573,50.7424,5317.0
2016-02-05 10:35:00,59.65,59.71,59.59,59.6,8101.0,50.7679,50.819,50.7168,50.7254,8101.0
2016-02-05 10:40:00,59.62,59.62,59.51,59.51,11870.0,50.7424,50.7424,50.6488,50.6488,11870.0
2016-02-05 10:45:00,59.53,59.53,59.07,59.22,76037.0,50.6658,50.6658,50.2743,50.4019,76037.0
2016-02-05 10:50:00,59.24,59.27,59.17,59.17,14933.0,50.419,50.4445,50.3594,50.3594,14933.0
2016-02-05 10:55:00,59.19,59.26,59.07,59.07,11329.0,50.3764,50.436,50.2743,50.2743,11329.0
2016-02-05 11:00:00,59.11,59.14,58.97,59.02,10302.0,50.3083,50.3339,50.1892,50.2317,10302.0
2016-02-05 11:05:00,59.01,59.01,58.9,58.94,93667.0,50.2232,50.2232,50.1296,50.1636,93667.0
2016-02-05 11:10:00,58.93,59.08,58.91,59.02,24340.0,50.1551,50.2828,50.1381,50.2317,24340.0
2016-02-05 11:15:00,59.03,59.04,58.86,58.9,13119.0,50.2402,50.2487,50.0955,50.1296,13119.0
2016-02-05 11:20:00,58.88,58.93,58.83,58.91,11682.0,50.1126,50.1551,50.07,50.1381,11682.0
2016-02-05 11:25:00,58.92,59.03,58.83,59.02,26305.0,50.1466,50.2402,50.07,50.2317,26305.0
2016-02-05 11:30:00,59.03,59.06,58.98,59.01,6466.0,50.2402,50.2658,50.1977,50.2232,6466.0
2016-02-05 11:35:00,59.01,59.01,58.93,58.99,4017.0,50.2232,50.2232,50.1551,50.2062,4017.0
2016-02-05 11:40:00,58.98,59.03,58.79,58.8,7450.0,50.1977,50.2402,50.036,50.0445,7450.0
2016-02-05 11:45:00,58.8,58.88,58.78,58.88,7206.0,50.0445,50.1126,50.0275,50.1126,7206.0
2016-02-05 11:50:00,58.85,58.92,58.84,58.89,6340.0,50.087,50.1466,50.0785,50.1211,6340.0
2016-02-05 11:55:00,58.89,58.89,58.81,58.86,6013.0,50.1211,50.1211,50.053,50.0955,6013.0
2016-02-05 12:00:00,58.86,58.91,58.8,58.81,7353.0,50.0955,50.1381,50.0445,50.053,7353.0
2016-02-05 12:05:00,58.81,58.92,58.75,58.78,8918.0,50.053,50.1466,50.0019,50.0275,8918.0
2016-02-05 12:10:00,58.78,58.79,58.68,58.71,5446.0,50.0275,50.036,49.9424,49.9679,5446.0
2016-02-05 12:15:00,58.72,58.78,58.66,58.78,12300.0,49.9764,50.0275,49.9253,50.0275,12300.0
2016-02-05 12:20:00,58.78,58.82,58.76,58.82,4300.0,50.0275,50.0615,50.0104,50.0615,4300.0
2016-02-05 12:25:00,58.84,58.88,58.82,58.82,10969.0,50.0785,50.1126,50.0615,50.0615,10969.0
2016-02-05 12:30:00,58.85,58.92,58.81,58.91,17028.0,50.087,50.1466,50.053,50.1381,17028.0
2016-02-05 12:35:00,58.91,59.1,58.91,59.03,13195.0,50.1381,50.2998,50.1381,50.2402,13195.0
2016-02-05 12:40:00,59.04,59.04,58.95,58.95,5584.0,50.2487,50.2487,50.1721,50.1721,5584.0
2016-02-05 12:45:00,58.95,58.97,58.88,58.88,6102.0,50.1721,50.1892,50.1126,50.1126,6102.0
2016-02-05 12:50:00,58.9,58.9,58.72,58.72,8214.0,50.1296,50.1296,49.9764,49.9764,8214.0
2016-02-05 12:55:00,58.72,58.74,58.63,58.67,9865.0,49.9764,49.9934,49.8998,49.9338,9865.0
2016-02-05 13:00:00,58.66,58.8,58.66,58.78,6693.0,49.9253,50.0445,49.9253,50.0275,6693.0
2016-02-05 13:05:00,58.79,58.83,58.75,58.82,4679.0,50.036,50.07,50.0019,50.0615,4679.0
2016-02-05 13:10:00,58.84,58.84,58.75,58.79,7192.0,50.0785,50.0785,50.0019,50.036,7192.0
2016-02-05 13:15:00,58.78,58.82,58.72,58.74,8353.0,50.0275,50.0615,49.9764,49.9934,8353.0
2016-02-05 13:20:00,58.74,58.84,58.72,58.84,9954.0,49.9934,50.0785,49.9764,50.0785,9954.0
2016-02-05 13:25:00,58.85,58.91,58.8,58.88,4707.0,50.087,50.1381,50.0445,50.1126,4707.0
2016-02-05 13:30:00,58.87,58.89,58.83,58.87,6375.0,50.1041,50.1211,50.07,50.1041,6375.0
2016-02-05 13:35:00,58.87,58.87,58.8,58.81,9516.0,50.1041,50.1041,50.0445,50.053,9516.0
2016-02-05 13:40:00,58.81,58.83,58.75,58.78,9221.0,50.053,50.07,50.0019,50.0275,9221.0
2016-02-05 13:45:00,58.78,58.83,58.76,58.78,20661.0,50.0275,50.07,50.0104,50.0275,20661.0
2016-02-05 13:50:00,58.77,58.79,58.72,58.78,25906.0,50.0189,50.036,49.9764,50.0275,25906.0
2016-02-05 13:55:00,58.79,58.83,58.78,58.83,8644.0,50.036,50.07,50.0275,50.07,8644.0
2016-02-05 14:00:00,58.84,58.87,58.77,58.83,7270.0,50.0785,50.1041,50.0189,50.07,7270.0
2016-02-05 14:05:00,58.84,58.84,58.73,58.76,7135.0,50.0785,50.0785,49.9849,50.0104,7135.0
2016-02-05 14:10:00,58.75,58.75,58.65,58.66,6090.0,50.0019,50.0019,49.9168,49.9253,6090.0
2016-02-05 14:15:00,58.66,58.67,58.56,58.63,8209.0,49.9253,49.9338,49.8402,49.8998,8209.0
2016-02-05 14:20:00,58.63,58.68,58.57,58.65,8113.0,49.8998,49.9424,49.8487,49.9168,8113.0
2016-02-05 14:25:00,58.64,58.65,58.49,58.52,19810.0,49.9083,49.9168,49.7806,49.8062,19810.0
2016-02-05 14:30:00,58.5,58.57,58.49,58.53,26997.0,49.7892,49.8487,49.7806,49.8147,26997.0
2016-02-05 14:35:00,58.55,58.55,58.46,58.46,27201.0,49.8317,49.8317,49.7551,49.7551,27201.0
2016-02-05 14:40:00,58.48,58.48,58.32,58.32,27218.0,49.7721,49.7721,49.636,49.636,27218.0
2016-02-05 14:45:00,58.33,58.38,58.29,58.37,35519.0,49.6445,49.687,49.6104,49.6785,35519.0
2016-02-05 14:50:00,58.37,58.44,58.37,58.41,15271.0,49.6785,49.7381,49.6785,49.7126,15271.0
2016-02-05 14:55:00,58.41,58.5,58.41,58.45,14271.0,49.7126,49.7892,49.7126,49.7466,14271.0
2016-02-05 15:00:00,58.44,58.46,58.34,58.39,36019.0,49.7381,49.7551,49.653,49.6955,36019.0
2016-02-05 15:05:00,58.39,58.49,58.38,58.47,27146.0,49.6955,49.7806,49.687,49.7636,27146.0
2016-02-05 15:10:00,58.47,58.54,58.47,58.47,21618.0,49.7636,49.8232,49.7636,49.7636,21618.0
2016-02-05 15:15:00,58.49,58.63,58.44,58.63,32807.0,49.7806,49.8998,49.7381,49.8998,32807.0
2016-02-05 15:20:00,58.63,58.64,58.59,58.63,20938.0,49.8998,49.9083,49.8658,49.8998,20938.0
2016-02-05 15:25:00,58.62,58.62,58.53,58.55,38178.0,49.8913,49.8913,49.8147,49.8317,38178.0
2016-02-05 15:30:00,58.55,58.56,58.43,58.46,71226.0,49.8317,49.8402,49.7296,49.7551,71226.0
2016-02-05 15:35:00,58.46,58.46,58.33,58.36,48597.0,49.7551,49.7551,49.6445,49.67,48597.0
2016-02-05 15:40:00,58.34,58.41,58.29,58.39,57809.0,49.653,49.7126,49.6104,49.6955,57809.0
2016-02-05 15:45:00,58.38,58.45,58.32,58.42,59775.0,49.687,49.7466,49.636,49.7211,59775.0
2016-02-05 15:50:00,58.43,58.43,58.36,58.37,61948.0,49.7296,49.7296,49.67,49.6785,61948.0
2016-02-05 15:55:00,58.37,58.57,58.33,58.55,126057.0,49.6785,49.8487,49.6445,49.8317,126057.0
2016-02-08 09:30:00,57.74,57.74,57.2,57.24,19581.0,49.1423,49.1423,48.6827,48.7168,19581.0
2016-02-08 09:35:00,57.18,57.33,56.92,57.01,32797.0,48.6657,48.7934,48.4444,48.521,32797.0
2016-02-08 09:40:00,57.01,57.25,56.97,57.13,21363.0,48.521,48.7253,48.487,48.6232,21363.0
2016-02-08 09:45:00,57.15,57.27,56.84,56.84,38412.0,48.6402,48.7423,48.3763,48.3763,38412.0
2016-02-08 09:50:00,56.83,56.83,56.52,56.59,34620.0,48.3678,48.3678,48.104,48.1636,34620.0
2016-02-08 09:55:00,56.64,56.75,56.4,56.45,30285.0,48.2061,48.2997,48.0019,48.0444,30285.0
2016-02-08 10:00:00,56.47,56.65,56.46,56.6,33684.0,48.0614,48.2146,48.0529,48.1721,33684.0
2016-02-08 10:05:00,56.6,56.67,56.5,56.55,30278.0,48.1721,48.2316,48.087,48.1295,30278.0
2016-02-08 10:10:00,56.58,56.58,56.4,56.51,35793.0,48.155,48.155,48.0019,48.0955,35793.0
2016-02-08 10:15:00,56.49,56.51,56.34,56.36,37153.0,48.0784,48.0955,47.9508,47.9678,37153.0
2016-02-08 10:20:00,56.35,56.36,56.25,56.3,24610.0,47.9593,47.9678,47.8742,47.9167,24610.0
2016-02-08 10:25:00,56.29,56.44,56.18,56.4,48296.0,47.9082,48.0359,47.8146,48.0019,48296.0
2016-02-08 10:30:00,56.37,56.6,56.36,56.57,17840.0,47.9763,48.1721,47.9678,48.1465,17840.0
2016-02-08 10:35:00,56.55,56.65,56.5,56.52,28231.0,48.1295,48.2146,48.087,48.104,28231.0
2016-02-08 10:40:00,56.54,56.56,56.42,56.54,26773.0,48.121,48.138,48.0189,48.121,26773.0
2016-02-08 10:45:00,56.54,56.61,56.4,56.42,32555.0,48.121,48.1806,48.0019,48.0189,32555.0
2016-02-08 10:50:00,56.41,56.41,56.23,56.23,19244.0,48.0104,48.0104,47.8572,47.8572,19244.0
2016-02-08 10:55:00,56.21,56.25,56.16,56.17,21688.0,47.8401,47.8742,47.7976,47.8061,21688.0
2016-02-08 11:00:00,56.17,56.22,56.11,56.11,48397.0,47.8061,47.8487,47.755,47.755,48397.0
2016-02-08 11:05:00,56.11,56.16,55.96,56.02,47991.0,47.755,47.7976,47.6274,47.6784,47991.0
2016-02-08 11:10:00,56.02,56.04,55.75,55.77,32062.0,47.6784,47.6955,47.4486,47.4657,32062.0
2016-02-08 11:15:00,55.75,55.78,55.73,55.78,30504.0,47.4486,47.4742,47.4316,47.4742,30504.0
2016-02-08 11:20:00,55.78,55.82,55.71,55.72,25680.0,47.4742,47.5082,47.4146,47.4231,25680.0
2016-02-08 11:25:00,55.7,55.73,55.6,55.63,28223.0,47.4061,47.4316,47.321,47.3465,28223.0
2016-02-08 11:30:00,55.64,55.64,55.41,55.42,72574.0,47.355,47.355,47.1593,47.1678,72574.0
2016-02-08 11:35:00,55.43,55.44,55.27,55.34,25786.0,47.1763,47.1848,47.0401,47.0997,25786.0
2016-02-08 11:40:00,55.35,55.57,55.33,55.41,34847.0,47.1082,47.2954,47.0912,47.1593,34847.0
2016-02-08 11:45:00,55.41,55.41,55.14,55.17,34200.0,47.1593,47.1593,46.9295,46.955,34200.0
2016-02-08 11:50:00,55.18,55.2,55.1,55.19,63256.0,46.9635,46.9805,46.8954,46.972,63256.0
2016-02-08 11:55:00,55.19,55.51,55.18,55.48,28703.0,46.972,47.2444,46.9635,47.2188,28703.0
2016-02-08 12:00:00,55.48,55.67,55.45,55.67,39562.0,47.2188,47.3806,47.1933,47.3806,39562.0
2016-02-08 12:05:00,55.66,55.88,55.66,55.85,25685.0,47.372,47.5593,47.372,47.5337,25685.0
2016-02-08 12:10:00,55.86,55.86,55.71,55.71,31437.0,47.5423,47.5423,47.4146,47.4146,31437.0
2016-02-08 12:15:00,55.73,55.97,55.72,55.91,21500.0,47.4316,47.6359,47.4231,47.5848,21500.0
2016-02-08 12:20:00,55.91,55.94,55.83,55.94,16856.0,47.5848,47.6103,47.5167,47.6103,16856.0
2016-02-08 12:25:00,55.94,55.98,55.84,55.93,22847.0,47.6103,47.6444,47.5252,47.6018,22847.0
2016-02-08 12:30:00,55.93,56.19,55.92,56.14,29365.0,47.6018,47.8231,47.5933,47.7806,29365.0
2016-02-08 12:35:00,56.16,56.19,56.02,56.03,23806.0,47.7976,47.8231,47.6784,47.6869,23806.0
2016-02-08 12:40:00,56.03,56.08,56.01,56.04,26442.0,47.6869,47.7295,47.6699,47.6955,26442.0
2016-02-08 12:45:00,56.04,56.12,56.02,56.12,21636.0,47.6955,47.7635,47.6784,47.7635,21636.0
2016-02-08 12:50:00,56.11,56.21,56.08,56.21,31143.0,47.755,47.8401,47.7295,47.8401,31143.0
2016-02-08 12:55:00,56.2,56.31,56.17,56.31,26472.0,47.8316,47.9253,47.8061,47.9253,26472.0
2016-02-08 13:00:00,56.32,56.48,56.28,56.42,48704.0,47.9338,48.0699,47.8997,48.0189,48704.0
2016-02-08 13:05:00,56.42,56.44,56.11,56.16,46289.0,48.0189,48.0359,47.755,47.7976,46289.0
2016-02-08 13:10:00,56.17,56.28,56.13,56.28,33496.0,47.8061,47.8997,47.7721,47.8997,33496.0
2016-02-08 13:15:00,56.31,56.31,56.14,56.19,33676.0,47.9253,47.9253,47.7806,47.8231,33676.0
2016-02-08 13:20:00,56.2,56.43,56.18,56.37,25028.0,47.8316,48.0274,47.8146,47.9763,25028.0
2016-02-08 13:25:00,56.33,56.34,56.16,56.18,28229.0,47.9423,47.9508,47.7976,47.8146,28229.0
2016-02-08 13:30:00,56.18,56.3,56.05,56.05,83352.0,47.8146,47.9167,47.704,47.704,83352.0
2016-02-08 13:35:00,56.06,56.06,55.98,56.0,38248.0,47.7125,47.7125,47.6444,47.6614,38248.0
2016-02-08 13:40:00,55.99,56.02,55.84,55.84,44219.0,47.6529,47.6784,47.5252,47.5252,44219.0
2016-02-08 13:45:00,55.84,55.87,55.69,55.69,20674.0,47.5252,47.5508,47.3976,47.3976,20674.0
2016-02-08 13:50:00,55.69,55.72,55.58,55.66,29978.0,47.3976,47.4231,47.304,47.372,29978.0
2016-02-08 13:55:00,55.65,55.68,55.6,55.67,32939.0,47.3635,47.3891,47.321,47.3806,32939.0
2016-02-08 14:00:00,55.68,55.76,55.65,55.76,33743.0,47.3891,47.4571,47.3635,47.4571,33743.0
2016-02-08 14:05:00,55.76,55.89,55.75,55.87,27070.0,47.4571,47.5678,47.4486,47.5508,27070.0
2016-02-08 14:10:00,55.87,55.95,55.75,55.76,34063.0,47.5508,47.6189,47.4486,47.4571,34063.0
2016-02-08 14:15:00,55.76,55.77,55.58,55.6,24800.0,47.4571,47.4657,47.304,47.321,24800.0
2016-02-08 14:20:00,55.59,55.72,55.58,55.65,30896.0,47.3125,47.4231,47.304,47.3635,30896.0
2016-02-08 14:25:00,55.64,55.71,55.6,55.6,26488.0,47.355,47.4146,47.321,47.321,26488.0
2016-02-08 14:30:00,55.59,55.6,55.43,55.51,54165.0,47.3125,47.321,47.1763,47.2444,54165.0
2016-02-08 14:35:00,55.51,55.54,55.45,55.52,47977.0,47.2444,47.2699,47.1933,47.2529,47977.0
2016-02-08 14:40:00,55.53,55.55,55.44,55.5,48208.0,47.2614,47.2784,47.1848,47.2359,48208.0
2016-02-08 14:45:00,55.5,55.69,55.43,55.43,48285.0,47.2359,47.3976,47.1763,47.1763,48285.0
2016-02-08 14:50:00,55.42,55.59,55.39,55.54,33387.0,47.1678,47.3125,47.1422,47.2699,33387.0
2016-02-08 14:55:00,55.53,55.54,55.41,55.51,40969.0,47.2614,47.2699,47.1593,47.2444,40969.0
2016-02-08 15:00:00,55.5,55.58,55.47,55.56,48247.0,47.2359,47.304,47.2103,47.2869,48247.0
2016-02-08 15:05:00,55.56,55.63,55.52,55.54,44552.0,47.2869,47.3465,47.2529,47.2699,44552.0
2016-02-08 15:10:00,55.54,55.76,55.49,55.73,56908.0,47.2699,47.4571,47.2274,47.4316,56908.0
2016-02-08 15:15:00,55.73,55.94,55.66,55.94,77099.0,47.4316,47.6103,47.372,47.6103,77099.0
2016-02-08 15:20:00,55.96,56.06,55.86,56.03,62853.0,47.6274,47.7125,47.5423,47.6869,62853.0
2016-02-08 15:25:00,56.01,56.05,55.89,55.92,108142.0,47.6699,47.704,47.5678,47.5933,108142.0
2016-02-08 15:30:00,55.92,56.03,55.84,56.02,111430.0,47.5933,47.6869,47.5252,47.6784,111430.0
2016-02-08 15:35:00,56.02,56.03,55.9,55.9,115912.0,47.6784,47.6869,47.5763,47.5763,115912.0
2016-02-08 15:40:00,55.91,56.03,55.85,55.99,157223.0,47.5848,47.6869,47.5337,47.6529,157223.0
2016-02-08 15:45:00,55.99,56.27,55.99,56.12,134960.0,47.6529,47.8912,47.6529,47.7635,134960.0
2016-02-08 15:50:00,56.11,56.15,56.04,56.07,170686.0,47.755,47.7891,47.6955,47.721,170686.0
2016-02-08 15:55:00,56.07,56.1,55.95,56.05,180938.0,47.721,47.7465,47.6189,47.704,180938.0
2016-02-09 09:30:00,57.65,57.95,56.38,56.6,62685.0,49.0657,49.3211,47.9848,48.1721,62685.0
2016-02-09 09:35:00,56.63,57.05,56.53,56.95,53793.0,48.1976,48.5551,48.1125,48.47,53793.0
2016-02-09 09:40:00,56.94,57.4,56.87,57.13,124061.0,48.4614,48.8529,48.4019,48.6232,124061.0
2016-02-09 09:45:00,57.17,58.48,57.16,58.37,89795.0,48.6572,49.7721,48.6487,49.6785,89795.0
2016-02-09 09:50:00,58.37,59.08,58.04,58.75,92905.0,49.6785,50.2828,49.3976,50.0019,92905.0
2016-02-09 09:55:00,58.76,59.24,58.72,58.87,110097.0,50.0104,50.419,49.9764,50.1041,110097.0
2016-02-09 10:00:00,58.84,59.33,58.51,58.75,81038.0,50.0785,50.4956,49.7977,50.0019,81038.0
2016-02-09 10:05:00,58.81,59.01,58.57,58.62,50484.0,50.053,50.2232,49.8487,49.8913,50484.0
2016-02-09 10:10:00,58.6,58.6,58.21,58.31,73862.0,49.8743,49.8743,49.5423,49.6274,73862.0
2016-02-09 10:15:00,58.33,58.48,58.14,58.19,133388.0,49.6445,49.7721,49.4828,49.5253,133388.0
2016-02-09 10:20:00,58.22,58.24,58.02,58.16,64651.0,49.5508,49.5679,49.3806,49.4998,64651.0
2016-02-09 10:25:00,58.18,58.53,58.1,58.36,218301.0,49.5168,49.8147,49.4487,49.67,218301.0
2016-02-09 10:30:00,58.32,58.38,58.07,58.07,95467.0,49.636,49.687,49.4232,49.4232,95467.0
2016-02-09 10:35:00,58.07,58.25,57.94,57.96,51256.0,49.4232,49.5764,49.3125,49.3296,51256.0
2016-02-09 10:40:00,57.97,58.02,57.84,57.93,35531.0,49.3381,49.3806,49.2274,49.304,35531.0
2016-02-09 10:45:00,57.95,58.59,57.94,58.52,68948.0,49.3211,49.8658,49.3125,49.8062,68948.0
2016-02-09 10:50:00,58.46,58.5,58.09,58.12,60956.0,49.7551,49.7892,49.4402,49.4657,60956.0
2016-02-09 10:55:00,58.12,58.23,58.02,58.08,49950.0,49.4657,49.5594,49.3806,49.4317,49950.0
2016-02-09 11:00:00,58.05,58.25,58.03,58.08,32002.0,49.4062,49.5764,49.3891,49.4317,32002.0
2016-02-09 11:05:00,58.09,58.28,58.08,58.16,35877.0,49.4402,49.6019,49.4317,49.4998,35877.0
2016-02-09 11:10:00,58.18,58.36,58.17,58.22,37656.0,49.5168,49.67,49.5083,49.5508,37656.0
2016-02-09 11:15:00,58.26,58.28,57.99,58.02,42363.0,49.5849,49.6019,49.3551,49.3806,42363.0
2016-02-09 11:20:00,58.04,58.26,58.04,58.22,26467.0,49.3976,49.5849,49.3976,49.5508,26467.0
2016-02-09 11:25:00,58.21,58.25,58.14,58.2,6769.0,49.5423,49.5764,49.4828,49.5338,6769.0
2016-02-09 11:30:00,58.18,58.25,58.09,58.12,26829.0,49.5168,49.5764,49.4402,49.4657,26829.0
2016-02-09 11:35:00,58.11,58.11,57.61,57.62,16658.0,49.4572,49.4572,49.0317,49.0402,16658.0
2016-02-09 11:40:00,57.6,58.01,57.57,57.97,44312.0,49.0232,49.3721,48.9976,49.3381,44312.0
2016-02-09 11:45:00,58.05,58.2,57.97,58.0,38205.0,49.4062,49.5338,49.3381,49.3636,38205.0
2016-02-09 11:50:00,58.0,58.06,57.95,58.0,36103.0,49.3636,49.4147,49.3211,49.3636,36103.0
2016-02-09 11:55:00,58.0,58.03,57.96,58.01,41556.0,49.3636,49.3891,49.3296,49.3721,41556.0
2016-02-09 12:00:00,58.04,58.05,57.99,58.01,37178.0,49.3976,49.4062,49.3551,49.3721,37178.0
2016-02-09 12:05:00,58.01,58.28,57.98,58.21,26415.0,49.3721,49.6019,49.3466,49.5423,26415.0
2016-02-09 12:10:00,58.24,58.31,58.17,58.25,14701.0,49.5679,49.6274,49.5083,49.5764,14701.0
2016-02-09 12:15:00,58.24,58.25,58.12,58.13,8400.0,49.5679,49.5764,49.4657,49.4742,8400.0
2016-02-09 12:20:00,58.14,58.15,58.08,58.12,11354.0,49.4828,49.4913,49.4317,49.4657,11354.0
2016-02-09 12:25:00,58.12,58.25,58.09,58.17,17016.0,49.4657,49.5764,49.4402,49.5083,17016.0
2016-02-09 12:30:00,58.17,58.22,58.1,58.12,13300.0,49.5083,49.5508,49.4487,49.4657,13300.0
2016-02-09 12:35:00,58.1,58.36,58.07,58.33,53900.0,49.4487,49.67,49.4232,49.6445,53900.0
2016-02-09 12:40:00,58.36,58.37,58.32,58.33,22356.0,49.67,49.6785,49.636,49.6445,22356.0
2016-02-09 12:45:00,58.33,58.34,58.19,58.19,31021.0,49.6445,49.653,49.5253,49.5253,31021.0
2016-02-09 12:50:00,58.19,58.36,58.14,58.33,24052.0,49.5253,49.67,49.4828,49.6445,24052.0
2016-02-09 12:55:00,58.33,58.36,58.31,58.33,11265.0,49.6445,49.67,49.6274,49.6445,11265.0
2016-02-09 13:00:00,58.33,58.35,58.22,58.22,22088.0,49.6445,49.6615,49.5508,49.5508,22088.0
2016-02-09 13:05:00,58.2,58.21,58.09,58.13,26635.0,49.5338,49.5423,49.4402,49.4742,26635.0
2016-02-09 13:10:00,58.12,58.17,58.08,58.08,24551.0,49.4657,49.5083,49.4317,49.4317,24551.0
2016-02-09 13:15:00,58.08,58.08,57.98,58.02,35267.0,49.4317,49.4317,49.3466,49.3806,35267.0
2016-02-09 13:20:00,58.02,58.1,57.99,58.04,161281.0,49.3806,49.4487,49.3551,49.3976,161281.0
2016-02-09 13:25:00,58.04,58.04,57.84,57.87,11856.0,49.3976,49.3976,49.2274,49.253,11856.0
2016-02-09 13:30:00,57.87,58.01,57.82,57.83,12862.0,49.253,49.3721,49.2104,49.2189,12862.0
2016-02-09 13:35:00,57.81,57.82,57.7,57.74,21396.0,49.2019,49.2104,49.1083,49.1423,21396.0
2016-02-09 13:40:00,57.74,58.02,57.72,58.0,40262.0,49.1423,49.3806,49.1253,49.3636,40262.0
2016-02-09 13:45:00,57.99,58.01,57.89,57.91,14816.0,49.3551,49.3721,49.27,49.287,14816.0
2016-02-09 13:50:00,57.9,58.0,57.89,57.99,27992.0,49.2785,49.3636,49.27,49.3551,27992.0
2016-02-09 13:55:00,57.98,58.02,57.9,57.9,17586.0,49.3466,49.3806,49.2785,49.2785,17586.0
2016-02-09 14:00:00,57.92,57.98,57.88,57.91,45685.0,49.2955,49.3466,49.2615,49.287,45685.0
2016-02-09 14:05:00,57.9,58.04,57.9,57.96,101967.0,49.2785,49.3976,49.2785,49.3296,101967.0
2016-02-09 14:10:00,57.97,58.0,57.71,57.72,70132.0,49.3381,49.3636,49.1168,49.1253,70132.0
2016-02-09 14:15:00,57.72,57.79,57.57,57.57,45625.0,49.1253,49.1849,48.9976,48.9976,45625.0
2016-02-09 14:20:00,57.58,57.61,57.46,57.54,18952.0,49.0061,49.0317,48.904,48.9721,18952.0
2016-02-09 14:25:00,57.53,57.56,57.42,57.46,16142.0,48.9636,48.9891,48.87,48.904,16142.0
2016-02-09 14:30:00,57.45,57.67,57.45,57.57,21682.0,48.8955,49.0827,48.8955,48.9976,21682.0
2016-02-09 14:35:00,57.58,57.77,57.58,57.68,174554.0,49.0061,49.1679,49.0061,49.0913,174554.0
2016-02-09 14:40:00,57.66,57.81,57.55,57.81,28845.0,49.0742,49.2019,48.9806,49.2019,28845.0
2016-02-09 14:45:00,57.79,57.85,57.69,57.79,86163.0,49.1849,49.2359,49.0998,49.1849,86163.0
2016-02-09 14:50:00,57.77,57.77,57.57,57.72,20924.0,49.1679,49.1679,48.9976,49.1253,20924.0
2016-02-09 14:55:00,57.71,57.78,57.68,57.72,77622.0,49.1168,49.1764,49.0913,49.1253,77622.0
2016-02-09 15:00:00,57.72,57.91,57.71,57.91,73229.0,49.1253,49.287,49.1168,49.287,73229.0
2016-02-09 15:05:00,57.91,58.06,57.76,58.06,328683.0,49.287,49.4147,49.1593,49.4147,328683.0
2016-02-09 15:10:00,58.06,58.2,58.06,58.14,65612.0,49.4147,49.5338,49.4147,49.4828,65612.0
2016-02-09 15:15:00,58.14,58.21,58.08,58.1,236935.0,49.4828,49.5423,49.4317,49.4487,236935.0
2016-02-09 15:20:00,58.09,58.09,57.84,57.84,79025.0,49.4402,49.4402,49.2274,49.2274,79025.0
2016-02-09 15:25:00,57.83,57.89,57.7,57.86,62941.0,49.2189,49.27,49.1083,49.2445,62941.0
2016-02-09 15:30:00,57.84,57.92,57.83,57.92,83220.0,49.2274,49.2955,49.2189,49.2955,83220.0
2016-02-09 15:35:00,57.93,58.05,57.84,57.85,73345.0,49.304,49.4062,49.2274,49.2359,73345.0
2016-02-09 15:40:00,57.84,57.87,57.67,57.78,152677.0,49.2274,49.253,49.0827,49.1764,152677.0
2016-02-09 15:45:00,57.78,57.81,57.68,57.69,94325.0,49.1764,49.2019,49.0913,49.0998,94325.0
2016-02-09 15:50:00,57.71,57.85,57.71,57.78,173082.0,49.1168,49.2359,49.1168,49.1764,173082.0
2016-02-09 15:55:00,57.78,58.02,57.68,57.96,216914.0,49.1764,49.3806,49.0913,49.3296,216914.0
2016-02-10 09:30:00,57.89,58.14,57.42,57.99,41921.0,49.27,49.4828,48.87,49.3551,41921.0
2016-02-10 09:35:00,57.98,58.35,57.95,58.25,54791.0,49.3466,49.6615,49.3211,49.5764,54791.0
2016-02-10 09:40:00,58.28,58.36,58.1,58.14,21523.0,49.6019,49.67,49.4487,49.4828,21523.0
2016-02-10 09:45:00,58.12,58.18,58.03,58.17,35763.0,49.4657,49.5168,49.3891,49.5083,35763.0
2016-02-10 09:50:00,58.18,58.6,58.12,58.43,57819.0,49.5168,49.8743,49.4657,49.7296,57819.0
2016-02-10 09:55:00,58.44,58.44,58.27,58.34,17808.0,49.7381,49.7381,49.5934,49.653,17808.0
2016-02-10 10:00:00,58.37,58.47,58.26,58.42,30741.0,49.6785,49.7636,49.5849,49.7211,30741.0
2016-02-10 10:05:00,58.41,58.48,58.34,58.38,34845.0,49.7126,49.7721,49.653,49.687,34845.0
2016-02-10 10:10:00,58.4,58.59,58.38,58.58,36321.0,49.704,49.8658,49.687,49.8572,36321.0
2016-02-10 10:15:00,58.54,58.66,58.49,58.62,20837.0,49.8232,49.9253,49.7806,49.8913,20837.0
2016-02-10 10:20:00,58.62,58.68,58.56,58.6,27625.0,49.8913,49.9424,49.8402,49.8743,27625.0
2016-02-10 10:25:00,58.61,58.63,58.52,58.59,39667.0,49.8828,49.8998,49.8062,49.8658,39667.0
2016-02-10 10:30:00,58.6,58.65,58.46,58.56,67441.0,49.8743,49.9168,49.7551,49.8402,67441.0
2016-02-10 10:35:00,58.55,58.57,58.46,58.49,66105.0,49.8317,49.8487,49.7551,49.7806,66105.0
2016-02-10 10:40:00,58.48,58.5,58.39,58.41,24518.0,49.7721,49.7892,49.6955,49.7126,24518.0
2016-02-10 10:45:00,58.4,58.45,58.33,58.43,14437.0,49.704,49.7466,49.6445,49.7296,14437.0
2016-02-10 10:50:00,58.41,58.44,58.28,58.38,25845.0,49.7126,49.7381,49.6019,49.687,25845.0
2016-02-10 10:55:00,58.38,58.38,58.15,58.15,49976.0,49.687,49.687,49.4913,49.4913,49976.0
2016-02-10 11:00:00,58.15,58.25,58.15,58.23,46111.0,49.4913,49.5764,49.4913,49.5594,46111.0
2016-02-10 11:05:00,58.24,58.24,58.13,58.17,33721.0,49.5679,49.5679,49.4742,49.5083,33721.0
2016-02-10 11:10:00,58.15,58.25,58.13,58.22,16381.0,49.4913,49.5764,49.4742,49.5508,16381.0
2016-02-10 11:15:00,58.21,58.3,58.14,58.29,14688.0,49.5423,49.6189,49.4828,49.6104,14688.0
2016-02-10 11:20:00,58.27,58.43,58.26,58.38,19943.0,49.5934,49.7296,49.5849,49.687,19943.0
2016-02-10 11:25:00,58.38,58.38,58.2,58.2,10451.0,49.687,49.687,49.5338,49.5338,10451.0
2016-02-10 11:30:00,58.18,58.23,58.14,58.17,32858.0,49.5168,49.5594,49.4828,49.5083,32858.0
2016-02-10 11:35:00,58.17,58.17,57.96,57.98,9931.0,49.5083,49.5083,49.3296,49.3466,9931.0
2016-02-10 11:40:00,57.98,58.09,57.98,58.09,7555.0,49.3466,49.4402,49.3466,49.4402,7555.0
2016-02-10 11:45:00,58.08,58.23,58.05,58.21,13719.0,49.4317,49.5594,49.4062,49.5423,13719.0
2016-02-10 11:50:00,58.2,58.36,58.17,58.31,8100.0,49.5338,49.67,49.5083,49.6274,8100.0
2016-02-10 11:55:00,58.33,58.42,58.29,58.31,22554.0,49.6445,49.7211,49.6104,49.6274,22554.0
2016-02-10 12:00:00,58.32,58.34,58.15,58.15,6660.0,49.636,49.653,49.4913,49.4913,6660.0
2016-02-10 12:05:00,58.15,58.18,58.1,58.18,9000.0,49.4913,49.5168,49.4487,49.5168,9000.0
2016-02-10 12:10:00,58.19,58.22,58.1,58.1,9700.0,49.5253,49.5508,49.4487,49.4487,9700.0
2016-02-10 12:15:00,58.08,58.25,58.07,58.25,29762.0,49.4317,49.5764,49.4232,49.5764,29762.0
2016-02-10 12:20:00,58.27,58.42,58.27,58.36,11830.0,49.5934,49.7211,49.5934,49.67,11830.0
2016-02-10 12:25:00,58.34,58.41,58.32,58.4,8148.0,49.653,49.7126,49.636,49.704,8148.0
2016-02-10 12:30:00,58.41,58.42,58.27,58.27,6884.0,49.7126,49.7211,49.5934,49.5934,6884.0
2016-02-10 12:35:00,58.25,58.41,58.24,58.36,10446.0,49.5764,49.7126,49.5679,49.67,10446.0
2016-02-10 12:40:00,58.37,58.41,58.25,58.25,6988.0,49.6785,49.7126,49.5764,49.5764,6988.0
2016-02-10 12:45:00,58.24,58.28,58.21,58.25,8050.0,49.5679,49.6019,49.5423,49.5764,8050.0
2016-02-10 12:50:00,58.26,58.28,58.21,58.28,12325.0,49.5849,49.6019,49.5423,49.6019,12325.0
2016-02-10 12:55:00,58.27,58.36,58.19,58.32,7786.0,49.5934,49.67,49.5253,49.636,7786.0
2016-02-10 13:00:00,58.33,58.48,58.29,58.47,14204.0,49.6445,49.7721,49.6104,49.7636,14204.0
2016-02-10 13:05:00,58.46,58.46,58.34,58.35,10254.0,49.7551,49.7551,49.653,49.6615,10254.0
2016-02-10 13:10:00,58.32,58.41,58.26,58.26,12898.0,49.636,49.7126,49.5849,49.5849,12898.0
2016-02-10 13:15:00,58.27,58.28,58.24,58.28,5899.0,49.5934,49.6019,49.5679,49.6019,5899.0
2016-02-10 13:20:00,58.28,58.34,58.22,58.23,7381.0,49.6019,49.653,49.5508,49.5594,7381.0
2016-02-10 13:25:00,58.2,58.21,58.06,58.06,16509.0,49.5338,49.5423,49.4147,49.4147,16509.0
2016-02-10 13:30:00,58.06,58.08,57.95,57.97,7967.0,49.4147,49.4317,49.3211,49.3381,7967.0
2016-02-10 13:35:00,57.95,58.01,57.95,58.01,6287.0,49.3211,49.3721,49.3211,49.3721,6287.0
2016-02-10 13:40:00,58.02,58.11,58.02,58.11,9000.0,49.3806,49.4572,49.3806,49.4572,9000.0
2016-02-10 13:45:00,58.13,58.19,58.1,58.18,19063.0,49.4742,49.5253,49.4487,49.5168,19063.0
2016-02-10 13:50:00,58.18,58.18,58.01,58.01,115000.0,49.5168,49.5168,49.3721,49.3721,115000.0
2016-02-10 13:55:00,58.0,58.0,57.94,58.0,8875.0,49.3636,49.3636,49.3125,49.3636,8875.0
2016-02-10 14:00:00,57.98,58.15,57.98,58.13,10245.0,49.3466,49.4913,49.3466,49.4742,10245.0
2016-02-10 14:05:00,58.16,58.28,58.16,58.28,13510.0,49.4998,49.6019,49.4998,49.6019,13510.0
2016-02-10 14:10:00,58.29,58.35,58.23,58.26,13152.0,49.6104,49.6615,49.5594,49.5849,13152.0
2016-02-10 14:15:00,58.27,58.27,58.14,58.22,16893.0,49.5934,49.5934,49.4828,49.5508,16893.0
2016-02-10 14:20:00,58.21,58.22,58.17,58.19,6764.0,49.5423,49.5508,49.5083,49.5253,6764.0
2016-02-10 14:25:00,58.18,58.2,58.12,58.2,9760.0,49.5168,49.5338,49.4657,49.5338,9760.0
2016-02-10 14:30:00,58.2,58.31,58.18,58.23,39941.0,49.5338,49.6274,49.5168,49.5594,39941.0
2016-02-10 14:35:00,58.21,58.21,58.12,58.12,8223.0,49.5423,49.5423,49.4657,49.4657,8223.0
2016-02-10 14:40:00,58.09,58.11,57.96,58.0,11473.0,49.4402,49.4572,49.3296,49.3636,11473.0
2016-02-10 14:45:00,58.0,58.02,57.94,57.96,18808.0,49.3636,49.3806,49.3125,49.3296,18808.0
2016-02-10 14:50:00,57.97,57.98,57.82,57.88,122799.0,49.3381,49.3466,49.2104,49.2615,122799.0
2016-02-10 14:55:00,57.85,57.95,57.84,57.85,44526.0,49.2359,49.3211,49.2274,49.2359,44526.0
2016-02-10 15:00:00,57.87,58.04,57.86,58.03,23598.0,49.253,49.3976,49.2445,49.3891,23598.0
2016-02-10 15:05:00,58.03,58.09,57.95,57.95,17399.0,49.3891,49.4402,49.3211,49.3211,17399.0
2016-02-10 15:10:00,57.96,57.96,57.82,57.87,46698.0,49.3296,49.3296,49.2104,49.253,46698.0
2016-02-10 15:15:00,57.88,57.88,57.61,57.63,28533.0,49.2615,49.2615,49.0317,49.0487,28533.0
2016-02-10 15:20:00,57.62,57.76,57.62,57.72,26048.0,49.0402,49.1593,49.0402,49.1253,26048.0
2016-02-10 15:25:00,57.71,57.76,57.52,57.54,48811.0,49.1168,49.1593,48.9551,48.9721,48811.0
2016-02-10 15:30:00,57.55,57.61,57.49,57.52,108824.0,48.9806,49.0317,48.9295,48.9551,108824.0
2016-02-10 15:35:00,57.52,57.53,57.47,57.5,75060.0,48.9551,48.9636,48.9125,48.9381,75060.0
2016-02-10 15:40:00,57.5,57.5,57.35,57.42,72255.0,48.9381,48.9381,48.8104,48.87,72255.0
2016-02-10 15:45:00,57.43,57.51,57.43,57.46,132090.0,48.8785,48.9466,48.8785,48.904,132090.0
2016-02-10 15:50:00,57.46,57.47,57.34,57.42,111706.0,48.904,48.9125,48.8019,48.87,111706.0
2016-02-10 15:55:00,57.41,57.49,57.32,57.4,278871.0,48.8615,48.9295,48.7849,48.8529,278871.0
2016-02-11 09:30:00,56.2,56.65,56.09,56.65,27563.0,47.8316,48.2146,47.738,48.2146,27563.0
2016-02-11 09:35:00,56.53,56.55,56.3,56.42,10889.0,48.1125,48.1295,47.9167,48.0189,10889.0
2016-02-11 09:40:00,56.38,56.56,56.28,56.56,15888.0,47.9848,48.138,47.8997,48.138,15888.0
2016-02-11 09:45:00,56.52,56.71,56.44,56.46,13157.0,48.104,48.2657,48.0359,48.0529,13157.0
2016-02-11 09:50:00,56.38,56.65,56.38,56.63,8400.0,47.9848,48.2146,47.9848,48.1976,8400.0
2016-02-11 09:55:00,56.59,56.88,56.56,56.71,8460.0,48.1636,48.4104,48.138,48.2657,8460.0
2016-02-11 10:00:00,56.73,56.76,56.55,56.58,6431.0,48.2827,48.3082,48.1295,48.155,6431.0
2016-02-11 10:05:00,56.59,56.77,56.57,56.67,7332.0,48.1636,48.3168,48.1465,48.2316,7332.0
2016-02-11 10:10:00,56.67,56.77,56.59,56.72,18134.0,48.2316,48.3168,48.1636,48.2742,18134.0
2016-02-11 10:15:00,56.73,56.73,56.61,56.67,4016.0,48.2827,48.2827,48.1806,48.2316,4016.0
2016-02-11 10:20:00,56.62,56.71,56.54,56.71,8701.0,48.1891,48.2657,48.121,48.2657,8701.0
2016-02-11 10:25:00,56.68,56.69,56.45,56.45,5520.0,48.2402,48.2487,48.0444,48.0444,5520.0
2016-02-11 10:30:00,56.41,56.59,56.38,56.58,8900.0,48.0104,48.1636,47.9848,48.155,8900.0
2016-02-11 10:35:00,56.61,56.62,56.35,56.37,13387.0,48.1806,48.1891,47.9593,47.9763,13387.0
2016-02-11 10:40:00,56.37,56.4,56.32,56.35,14289.0,47.9763,48.0019,47.9338,47.9593,14289.0
2016-02-11 10:45:00,56.36,56.5,56.32,56.5,27975.0,47.9678,48.087,47.9338,48.087,27975.0
2016-02-11 10:50:00,56.51,56.52,56.27,56.37,16653.0,48.0955,48.104,47.8912,47.9763,16653.0
2016-02-11 10:55:00,56.34,56.43,56.29,56.35,12224.0,47.9508,48.0274,47.9082,47.9593,12224.0
2016-02-11 11:00:00,56.35,56.44,56.33,56.37,11625.0,47.9593,48.0359,47.9423,47.9763,11625.0
2016-02-11 11:05:00,56.36,56.36,56.26,56.33,15011.0,47.9678,47.9678,47.8827,47.9423,15011.0
2016-02-11 11:10:00,56.32,56.48,56.19,56.19,12124.0,47.9338,48.0699,47.8231,47.8231,12124.0
2016-02-11 11:15:00,56.2,56.34,56.15,56.32,9672.0,47.8316,47.9508,47.7891,47.9338,9672.0
2016-02-11 11:20:00,56.34,56.42,56.22,56.4,16294.0,47.9508,48.0189,47.8487,48.0019,16294.0
2016-02-11 11:25:00,56.4,56.48,56.34,56.38,15028.0,48.0019,48.0699,47.9508,47.9848,15028.0
2016-02-11 11:30:00,56.37,56.37,56.15,56.2,13563.0,47.9763,47.9763,47.7891,47.8316,13563.0
2016-02-11 11:35:00,56.19,56.45,56.18,56.45,11093.0,47.8231,48.0444,47.8146,48.0444,11093.0
2016-02-11 11:40:00,56.45,56.5,56.39,56.45,7595.0,48.0444,48.087,47.9933,48.0444,7595.0
2016-02-11 11:45:00,56.44,56.44,56.24,56.27,8753.0,48.0359,48.0359,47.8657,47.8912,8753.0
2016-02-11 11:50:00,56.27,56.46,56.27,56.46,10469.0,47.8912,48.0529,47.8912,48.0529,10469.0
2016-02-11 11:55:00,56.45,56.51,56.44,56.45,19932.0,48.0444,48.0955,48.0359,48.0444,19932.0
2016-02-11 12:00:00,56.45,56.45,56.37,56.43,4001.0,48.0444,48.0444,47.9763,48.0274,4001.0
2016-02-11 12:05:00,56.42,56.52,56.4,56.46,6419.0,48.0189,48.104,48.0019,48.0529,6419.0
2016-02-11 12:10:00,56.4,56.53,56.39,56.43,14375.0,48.0019,48.1125,47.9933,48.0274,14375.0
2016-02-11 12:15:00,56.45,56.46,56.33,56.36,4465.0,48.0444,48.0529,47.9423,47.9678,4465.0
2016-02-11 12:20:00,56.34,56.35,56.28,56.35,6600.0,47.9508,47.9593,47.8997,47.9593,6600.0
2016-02-11 12:25:00,56.34,56.51,56.32,56.35,13325.0,47.9508,48.0955,47.9338,47.9593,13325.0
2016-02-11 12:30:00,56.35,56.35,56.17,56.21,11189.0,47.9593,47.9593,47.8061,47.8401,11189.0
2016-02-11 12:35:00,56.23,56.33,56.22,56.3,6150.0,47.8572,47.9423,47.8487,47.9167,6150.0
2016-02-11 12:40:00,56.29,56.32,56.25,56.31,7653.0,47.9082,47.9338,47.8742,47.9253,7653.0
2016-02-11 12:45:00,56.3,56.39,56.3,56.37,10275.0,47.9167,47.9933,47.9167,47.9763,10275.0
2016-02-11 12:50:00,56.38,56.51,56.38,56.47,18558.0,47.9848,48.0955,47.9848,48.0614,18558.0
2016-02-11 12:55:00,56.45,56.55,56.42,56.5,30562.0,48.0444,48.1295,48.0189,48.087,30562.0
2016-02-11 13:00:00,56.48,56.57,56.45,56.45,19608.0,48.0699,48.1465,48.0444,48.0444,19608.0
2016-02-11 13:05:00,56.46,56.51,56.36,56.46,10025.0,48.0529,48.0955,47.9678,48.0529,10025.0
2016-02-11 13:10:00,56.46,56.49,56.43,56.49,5290.0,48.0529,48.0784,48.0274,48.0784,5290.0
2016-02-11 13:15:00,56.47,56.47,56.37,56.46,6219.0,48.0614,48.0614,47.9763,48.0529,6219.0
2016-02-11 13:20:00,56.46,56.51,56.4,56.41,11482.0,48.0529,48.0955,48.0019,48.0104,11482.0
2016-02-11 13:25:00,56.41,56.42,56.33,56.36,5400.0,48.0104,48.0189,47.9423,47.9678,5400.0
2016-02-11 13:30:00,56.35,56.42,56.3,56.37,6905.0,47.9593,48.0189,47.9167,47.9763,6905.0
2016-02-11 13:35:00,56.36,56.39,56.18,56.22,13847.0,47.9678,47.9933,47.8146,47.8487,13847.0
2016-02-11 13:40:00,56.21,56.26,56.17,56.25,7458.0,47.8401,47.8827,47.8061,47.8742,7458.0
2016-02-11 13:45:00,56.26,56.26,56.18,56.21,7143.0,47.8827,47.8827,47.8146,47.8401,7143.0
2016-02-11 13:50:00,56.2,56.21,56.17,56.19,8941.0,47.8316,47.8401,47.8061,47.8231,8941.0
2016-02-11 13:55:00,56.21,56.24,56.18,56.23,21476.0,47.8401,47.8657,47.8146,47.8572,21476.0
2016-02-11 14:00:00,56.22,56.22,56.13,56.14,26638.0,47.8487,47.8487,47.7721,47.7806,26638.0
2016-02-11 14:05:00,56.12,56.28,56.1,56.28,10442.0,47.7635,47.8997,47.7465,47.8997,10442.0
2016-02-11 14:10:00,56.28,56.3,56.23,56.26,9332.0,47.8997,47.9167,47.8572,47.8827,9332.0
2016-02-11 14:15:00,56.26,56.27,56.07,56.07,14077.0,47.8827,47.8912,47.721,47.721,14077.0
2016-02-11 14:20:00,56.07,56.14,56.04,56.06,16424.0,47.721,47.7806,47.6955,47.7125,16424.0
2016-02-11 14:25:00,56.04,56.08,56.02,56.02,13463.0,47.6955,47.7295,47.6784,47.6784,13463.0
2016-02-11 14:30:00,56.04,56.1,56.01,56.05,10943.0,47.6955,47.7465,47.6699,47.704,10943.0
2016-02-11 14:35:00,56.04,56.32,55.99,56.32,40420.0,47.6955,47.9338,47.6529,47.9338,40420.0
2016-02-11 14:40:00,56.36,56.47,56.22,56.31,25033.0,47.9678,48.0614,47.8487,47.9253,25033.0
2016-02-11 14:45:00,56.33,56.53,56.28,56.52,16962.0,47.9423,48.1125,47.8997,48.104,16962.0
2016-02-11 14:50:00,56.52,56.75,56.5,56.69,16004.0,48.104,48.2997,48.087,48.2487,16004.0
2016-02-11 14:55:00,56.71,56.72,56.49,56.53,11138.0,48.2657,48.2742,48.0784,48.1125,11138.0
2016-02-11 15:00:00,56.54,56.56,56.41,56.49,14100.0,48.121,48.138,48.0104,48.0784,14100.0
2016-02-11 15:05:00,56.5,56.51,56.31,56.42,20764.0,48.087,48.0955,47.9253,48.0189,20764.0
2016-02-11 15:10:00,56.45,56.58,56.41,56.49,22045.0,48.0444,48.155,48.0104,48.0784,22045.0
2016-02-11 15:15:00,56.48,56.49,56.31,56.4,19130.0,48.0699,48.0784,47.9253,48.0019,19130.0
2016-02-11 15:20:00,56.38,56.47,56.33,56.35,29051.0,47.9848,48.0614,47.9423,47.9593,29051.0
2016-02-11 15:25:00,56.36,56.51,56.35,56.5,21582.0,47.9678,48.0955,47.9593,48.087,21582.0
2016-02-11 15:30:00,56.5,56.53,56.41,56.53,25324.0,48.087,48.1125,48.0104,48.1125,25324.0
2016-02-11 15:35:00,56.55,56.62,56.53,56.6,37483.0,48.1295,48.1891,48.1125,48.1721,37483.0
2016-02-11 15:40:00,56.61,56.7,56.55,56.62,39469.0,48.1806,48.2572,48.1295,48.1891,39469.0
2016-02-11 15:45:00,56.63,56.67,56.52,56.62,52522.0,48.1976,48.2316,48.104,48.1891,52522.0
2016-02-11 15:50:00,56.62,56.67,56.49,56.53,60673.0,48.1891,48.2316,48.0784,48.1125,60673.0
2016-02-11 15:55:00,56.53,56.59,56.4,56.46,209994.0,48.1125,48.1636,48.0019,48.0529,209994.0
2016-02-12 09:30:00,57.1,57.18,57.03,57.09,13111.0,48.5976,48.6657,48.538,48.5891,13111.0
2016-02-12 09:35:00,57.04,57.16,56.99,57.06,6404.0,48.5466,48.6487,48.504,48.5636,6404.0
2016-02-12 09:40:00,57.04,57.12,56.96,57.03,3142.0,48.5466,48.6146,48.4785,48.538,3142.0
2016-02-12 09:45:00,56.95,57.08,56.9,56.97,3033.0,48.47,48.5806,48.4274,48.487,3033.0
2016-02-12 09:50:00,56.92,57.08,56.85,57.06,6772.0,48.4444,48.5806,48.3848,48.5636,6772.0
2016-02-12 09:55:00,57.05,57.06,56.83,56.91,8338.0,48.5551,48.5636,48.3678,48.4359,8338.0
2016-02-12 10:00:00,57.02,57.03,56.85,57.0,7096.0,48.5295,48.538,48.3848,48.5125,7096.0
2016-02-12 10:05:00,57.01,57.07,56.92,56.95,15183.0,48.521,48.5721,48.4444,48.47,15183.0
2016-02-12 10:10:00,56.98,57.06,56.93,57.06,4715.0,48.4955,48.5636,48.4529,48.5636,4715.0
2016-02-12 10:15:00,57.01,57.21,57.01,57.18,16046.0,48.521,48.6912,48.521,48.6657,16046.0
2016-02-12 10:20:00,57.2,57.26,57.13,57.21,27816.0,48.6827,48.7338,48.6232,48.6912,27816.0
2016-02-12 10:25:00,57.18,57.26,57.18,57.2,13200.0,48.6657,48.7338,48.6657,48.6827,13200.0
2016-02-12 10:30:00,57.18,57.24,57.18,57.2,48117.0,48.6657,48.7168,48.6657,48.6827,48117.0
2016-02-12 10:35:00,57.2,57.21,57.0,57.02,11519.0,48.6827,48.6912,48.5125,48.5295,11519.0
2016-02-12 10:40:00,57.01,57.02,56.95,56.98,6600.0,48.521,48.5295,48.47,48.4955,6600.0
2016-02-12 10:45:00,56.98,56.99,56.93,56.97,9345.0,48.4955,48.504,48.4529,48.487,9345.0
2016-02-12 10:50:00,56.98,57.01,56.96,56.97,16980.0,48.4955,48.521,48.4785,48.487,16980.0
2016-02-12 10:55:00,56.96,57.01,56.95,56.97,9962.0,48.4785,48.521,48.47,48.487,9962.0
2016-02-12 11:00:00,56.99,57.03,56.95,56.95,13760.0,48.504,48.538,48.47,48.47,13760.0
2016-02-12 11:05:00,56.96,57.03,56.95,56.95,7967.0,48.4785,48.538,48.47,48.47,7967.0
2016-02-12 11:10:00,56.95,57.14,56.95,57.14,7139.0,48.47,48.6317,48.47,48.6317,7139.0
2016-02-12 11:15:00,57.16,57.21,57.16,57.18,7733.0,48.6487,48.6912,48.6487,48.6657,7733.0
2016-02-12 11:20:00,57.19,57.19,57.16,57.17,6138.0,48.6742,48.6742,48.6487,48.6572,6138.0
2016-02-12 11:25:00,57.15,57.19,57.13,57.14,9675.0,48.6402,48.6742,48.6232,48.6317,9675.0
2016-02-12 11:30:00,57.16,57.2,57.14,57.17,20974.0,48.6487,48.6827,48.6317,48.6572,20974.0
2016-02-12 11:35:00,57.19,57.2,57.14,57.16,3000.0,48.6742,48.6827,48.6317,48.6487,3000.0
2016-02-12 11:40:00,57.19,57.21,57.16,57.21,8402.0,48.6742,48.6912,48.6487,48.6912,8402.0
2016-02-12 11:45:00,57.21,57.23,57.17,57.19,7402.0,48.6912,48.7083,48.6572,48.6742,7402.0
2016-02-12 11:50:00,57.17,57.21,57.12,57.17,11708.0,48.6572,48.6912,48.6146,48.6572,11708.0
2016-02-12 11:55:00,57.13,57.23,57.12,57.2,6826.0,48.6232,48.7083,48.6146,48.6827,6826.0
2016-02-12 12:00:00,57.19,57.25,57.19,57.21,14747.0,48.6742,48.7253,48.6742,48.6912,14747.0
2016-02-12 12:05:00,57.21,57.23,57.19,57.19,6863.0,48.6912,48.7083,48.6742,48.6742,6863.0
2016-02-12 12:10:00,57.2,57.23,57.15,57.18,14268.0,48.6827,48.7083,48.6402,48.6657,14268.0
2016-02-12 12:15:00,57.17,57.2,57.14,57.17,5207.0,48.6572,48.6827,48.6317,48.6572,5207.0
2016-02-12 12:20:00,57.18,57.22,57.17,57.21,5165.0,48.6657,48.6998,48.6572,48.6912,5165.0
2016-02-12 12:25:00,57.2,57.23,57.18,57.19,26455.0,48.6827,48.7083,48.6657,48.6742,26455.0
2016-02-12 12:30:00,57.19,57.22,57.13,57.13,5008.0,48.6742,48.6998,48.6232,48.6232,5008.0
2016-02-12 12:35:00,57.14,57.16,57.1,57.14,7193.0,48.6317,48.6487,48.5976,48.6317,7193.0
2016-02-12 12:40:00,57.16,57.22,57.15,57.22,8507.0,48.6487,48.6998,48.6402,48.6998,8507.0
2016-02-12 12:45:00,57.21,57.24,57.19,57.2,4175.0,48.6912,48.7168,48.6742,48.6827,4175.0
2016-02-12 12:50:00,57.21,57.24,57.18,57.24,6925.0,48.6912,48.7168,48.6657,48.7168,6925.0
2016-02-12 12:55:00,57.23,57.25,57.17,57.18,5900.0,48.7083,48.7253,48.6572,48.6657,5900.0
2016-02-12 13:00:00,57.15,57.2,57.13,57.15,4400.0,48.6402,48.6827,48.6232,48.6402,4400.0
2016-02-12 13:05:00,57.14,57.16,57.09,57.12,5153.0,48.6317,48.6487,48.5891,48.6146,5153.0
2016-02-12 13:10:00,57.11,57.14,57.07,57.1,5310.0,48.6061,48.6317,48.5721,48.5976,5310.0
2016-02-12 13:15:00,57.09,57.11,57.05,57.07,4420.0,48.5891,48.6061,48.5551,48.5721,4420.0
2016-02-12 13:20:00,57.09,57.14,57.05,57.11,20756.0,48.5891,48.6317,48.5551,48.6061,20756.0
2016-02-12 13:25:00,57.13,57.23,57.11,57.23,4800.0,48.6232,48.7083,48.6061,48.7083,4800.0
2016-02-12 13:30:00,57.24,57.27,57.17,57.22,9463.0,48.7168,48.7423,48.6572,48.6998,9463.0
2016-02-12 13:35:00,57.21,57.26,57.18,57.25,7845.0,48.6912,48.7338,48.6657,48.7253,7845.0
2016-02-12 13:40:00,57.26,57.26,57.12,57.21,10065.0,48.7338,48.7338,48.6146,48.6912,10065.0
2016-02-12 13:45:00,57.21,57.26,57.2,57.26,5330.0,48.6912,48.7338,48.6827,48.7338,5330.0
2016-02-12 13:50:00,57.25,57.26,57.21,57.22,5534.0,48.7253,48.7338,48.6912,48.6998,5534.0
2016-02-12 13:55:00,57.22,57.23,57.15,57.19,4907.0,48.6998,48.7083,48.6402,48.6742,4907.0
2016-02-12 14:00:00,57.2,57.24,57.17,57.23,5795.0,48.6827,48.7168,48.6572,48.7083,5795.0
2016-02-12 14:05:00,57.21,57.28,57.16,57.27,19832.0,48.6912,48.7508,48.6487,48.7423,19832.0
2016-02-12 14:10:00,57.28,57.33,57.25,57.32,12139.0,48.7508,48.7934,48.7253,48.7849,12139.0
2016-02-12 14:15:00,57.31,57.36,57.28,57.29,23450.0,48.7763,48.8189,48.7508,48.7593,23450.0
2016-02-12 14:20:00,57.29,57.35,57.28,57.35,7305.0,48.7593,48.8104,48.7508,48.8104,7305.0
2016-02-12 14:25:00,57.34,57.41,57.3,57.35,9995.0,48.8019,48.8615,48.7678,48.8104,9995.0
2016-02-12 14:30:00,57.34,57.38,57.29,57.29,7846.0,48.8019,48.8359,48.7593,48.7593,7846.0
2016-02-12 14:35:00,57.31,57.32,57.23,57.25,8074.0,48.7763,48.7849,48.7083,48.7253,8074.0
2016-02-12 14:40:00,57.26,57.35,57.24,57.35,7962.0,48.7338,48.8104,48.7168,48.8104,7962.0
2016-02-12 14:45:00,57.37,57.4,57.31,57.39,6613.0,48.8274,48.8529,48.7763,48.8444,6613.0
2016-02-12 14:50:00,57.4,57.42,57.34,57.4,18087.0,48.8529,48.87,48.8019,48.8529,18087.0
2016-02-12 14:55:00,57.4,57.44,57.38,57.39,9462.0,48.8529,48.887,48.8359,48.8444,9462.0
2016-02-12 15:00:00,57.39,57.41,57.33,57.4,34483.0,48.8444,48.8615,48.7934,48.8529,34483.0
2016-02-12 15:05:00,57.4,57.46,57.36,57.41,16146.0,48.8529,48.904,48.8189,48.8615,16146.0
2016-02-12 15:10:00,57.43,57.43,57.38,57.4,14553.0,48.8785,48.8785,48.8359,48.8529,14553.0
2016-02-12 15:15:00,57.4,57.5,57.38,57.47,19555.0,48.8529,48.9381,48.8359,48.9125,19555.0
2016-02-12 15:20:00,57.48,57.52,57.46,57.48,20301.0,48.921,48.9551,48.904,48.921,20301.0
2016-02-12 15:25:00,57.48,57.53,57.4,57.49,41924.0,48.921,48.9636,48.8529,48.9295,41924.0
2016-02-12 15:30:00,57.49,57.49,57.35,57.35,32468.0,48.9295,48.9295,48.8104,48.8104,32468.0
2016-02-12 15:35:00,57.35,57.44,57.35,57.43,39116.0,48.8104,48.887,48.8104,48.8785,39116.0
2016-02-12 15:40:00,57.43,57.5,57.41,57.5,43311.0,48.8785,48.9381,48.8615,48.9381,43311.0
2016-02-12 15:45:00,57.5,57.57,57.49,57.52,53870.0,48.9381,48.9976,48.9295,48.9551,53870.0
2016-02-12 15:50:00,57.53,57.61,57.44,57.6,62129.0,48.9636,49.0317,48.887,49.0232,62129.0
2016-02-12 15:55:00,57.61,57.63,57.52,57.58,134675.0,49.0317,49.0487,48.9551,49.0061,134675.0
2016-02-16 09:30:00,58.5,58.6,58.33,58.47,26860.0,49.7892,49.8743,49.6445,49.7636,26860.0
2016-02-16 09:35:00,58.53,58.67,58.44,58.59,24777.0,49.8147,49.9338,49.7381,49.8658,24777.0
2016-02-16 09:40:00,58.48,58.97,58.48,58.92,15161.0,49.7721,50.1892,49.7721,50.1466,15161.0
2016-02-16 09:45:00,58.92,58.92,58.63,58.69,9486.0,50.1466,50.1466,49.8998,49.9509,9486.0
2016-02-16 09:50:00,58.67,58.67,58.35,58.35,27254.0,49.9338,49.9338,49.6615,49.6615,27254.0
2016-02-16 09:55:00,58.39,58.46,58.27,58.36,7007.0,49.6955,49.7551,49.5934,49.67,7007.0
2016-02-16 10:00:00,58.4,58.42,58.22,58.22,10124.0,49.704,49.7211,49.5508,49.5508,10124.0
2016-02-16 10:05:00,58.22,58.34,58.22,58.3,23205.0,49.5508,49.653,49.5508,49.6189,23205.0
2016-02-16 10:10:00,58.31,58.36,58.26,58.34,18332.0,49.6274,49.67,49.5849,49.653,18332.0
2016-02-16 10:15:00,58.33,58.48,58.31,58.46,10513.0,49.6445,49.7721,49.6274,49.7551,10513.0
2016-02-16 10:20:00,58.44,58.48,58.42,58.46,5357.0,49.7381,49.7721,49.7211,49.7551,5357.0
2016-02-16 10:25:00,58.45,58.47,58.35,58.38,11632.0,49.7466,49.7636,49.6615,49.687,11632.0
2016-02-16 10:30:00,58.38,58.6,58.36,58.6,13494.0,49.687,49.8743,49.67,49.8743,13494.0
2016-02-16 10:35:00,58.55,58.6,58.52,58.54,6797.0,49.8317,49.8743,49.8062,49.8232,6797.0
2016-02-16 10:40:00,58.52,58.64,58.49,58.6,9133.0,49.8062,49.9083,49.7806,49.8743,9133.0
2016-02-16 10:45:00,58.61,58.68,58.6,58.66,7073.0,49.8828,49.9424,49.8743,49.9253,7073.0
2016-02-16 10:50:00,58.62,58.64,58.5,58.55,9984.0,49.8913,49.9083,49.7892,49.8317,9984.0
2016-02-16 10:55:00,58.55,58.58,58.49,58.55,15374.0,49.8317,49.8572,49.7806,49.8317,15374.0
2016-02-16 11:00:00,58.53,58.69,58.52,58.68,20053.0,49.8147,49.9509,49.8062,49.9424,20053.0
2016-02-16 11:05:00,58.66,58.68,58.51,58.55,31581.0,49.9253,49.9424,49.7977,49.8317,31581.0
2016-02-16 11:10:00,58.55,58.59,58.5,58.53,10387.0,49.8317,49.8658,49.7892,49.8147,10387.0
2016-02-16 11:15:00,58.53,58.58,58.45,58.57,20031.0,49.8147,49.8572,49.7466,49.8487,20031.0
2016-02-16 11:20:00,58.57,58.64,58.55,58.57,13124.0,49.8487,49.9083,49.8317,49.8487,13124.0
2016-02-16 11:25:00,58.56,58.66,58.56,58.62,15380.0,49.8402,49.9253,49.8402,49.8913,15380.0
2016-02-16 11:30:00,58.61,58.7,58.57,58.7,14659.0,49.8828,49.9594,49.8487,49.9594,14659.0
2016-02-16 11:35:00,58.69,58.72,58.64,58.66,8485.0,49.9509,49.9764,49.9083,49.9253,8485.0
2016-02-16 11:40:00,58.65,58.66,58.61,58.63,7409.0,49.9168,49.9253,49.8828,49.8998,7409.0
2016-02-16 11:45:00,58.62,58.65,58.6,58.62,6818.0,49.8913,49.9168,49.8743,49.8913,6818.0
2016-02-16 11:50:00,58.62,58.68,58.6,58.66,12072.0,49.8913,49.9424,49.8743,49.9253,12072.0
2016-02-16 11:55:00,58.65,58.71,58.65,58.67,9564.0,49.9168,49.9679,49.9168,49.9338,9564.0
2016-02-16 12:00:00,58.67,58.82,58.65,58.71,14038.0,49.9338,50.0615,49.9168,49.9679,14038.0
2016-02-16 12:05:00,58.72,58.79,58.66,58.68,29176.0,49.9764,50.036,49.9253,49.9424,29176.0
2016-02-16 12:10:00,58.68,58.68,58.6,58.65,32416.0,49.9424,49.9424,49.8743,49.9168,32416.0
2016-02-16 12:15:00,58.65,58.75,58.65,58.68,8546.0,49.9168,50.0019,49.9168,49.9424,8546.0
2016-02-16 12:20:00,58.68,58.78,58.66,58.76,9630.0,49.9424,50.0275,49.9253,50.0104,9630.0
2016-02-16 12:25:00,58.75,58.82,58.74,58.81,19898.0,50.0019,50.0615,49.9934,50.053,19898.0
2016-02-16 12:30:00,58.81,58.82,58.74,58.76,8219.0,50.053,50.0615,49.9934,50.0104,8219.0
2016-02-16 12:35:00,58.76,58.8,58.68,58.68,10809.0,50.0104,50.0445,49.9424,49.9424,10809.0
2016-02-16 12:40:00,58.67,58.67,58.61,58.62,14884.0,49.9338,49.9338,49.8828,49.8913,14884.0
2016-02-16 12:45:00,58.62,58.63,58.55,58.57,17687.0,49.8913,49.8998,49.8317,49.8487,17687.0
2016-02-16 12:50:00,58.56,58.62,58.55,58.61,19373.0,49.8402,49.8913,49.8317,49.8828,19373.0
2016-02-16 12:55:00,58.63,58.71,58.62,58.67,15939.0,49.8998,49.9679,49.8913,49.9338,15939.0
2016-02-16 13:00:00,58.68,58.72,58.68,58.7,18844.0,49.9424,49.9764,49.9424,49.9594,18844.0
2016-02-16 13:05:00,58.69,58.69,58.64,58.65,32772.0,49.9509,49.9509,49.9083,49.9168,32772.0
2016-02-16 13:10:00,58.65,58.68,58.63,58.65,18335.0,49.9168,49.9424,49.8998,49.9168,18335.0
2016-02-16 13:15:00,58.66,58.86,58.65,58.86,11034.0,49.9253,50.0955,49.9168,50.0955,11034.0
2016-02-16 13:20:00,58.85,58.85,58.7,58.71,10629.0,50.087,50.087,49.9594,49.9679,10629.0
2016-02-16 13:25:00,58.71,58.73,58.6,58.61,27044.0,49.9679,49.9849,49.8743,49.8828,27044.0
2016-02-16 13:30:00,58.62,58.68,58.59,58.61,36459.0,49.8913,49.9424,49.8658,49.8828,36459.0
2016-02-16 13:35:00,58.61,58.63,58.56,58.62,25199.0,49.8828,49.8998,49.8402,49.8913,25199.0
2016-02-16 13:40:00,58.62,58.66,58.6,58.66,26882.0,49.8913,49.9253,49.8743,49.9253,26882.0
2016-02-16 13:45:00,58.65,58.66,58.56,58.59,15285.0,49.9168,49.9253,49.8402,49.8658,15285.0
2016-02-16 13:50:00,58.6,58.63,58.57,58.59,25369.0,49.8743,49.8998,49.8487,49.8658,25369.0
2016-02-16 13:55:00,58.59,58.62,58.55,58.58,26625.0,49.8658,49.8913,49.8317,49.8572,26625.0
2016-02-16 14:00:00,58.58,58.59,58.52,58.55,30223.0,49.8572,49.8658,49.8062,49.8317,30223.0
2016-02-16 14:05:00,58.56,58.57,58.44,58.45,36597.0,49.8402,49.8487,49.7381,49.7466,36597.0
2016-02-16 14:10:00,58.45,58.46,58.35,58.37,48638.0,49.7466,49.7551,49.6615,49.6785,48638.0
2016-02-16 14:15:00,58.37,58.42,58.35,58.39,32422.0,49.6785,49.7211,49.6615,49.6955,32422.0
2016-02-16 14:20:00,58.39,58.42,58.35,58.41,32371.0,49.6955,49.7211,49.6615,49.7126,32371.0
2016-02-16 14:25:00,58.41,58.41,58.32,58.4,29336.0,49.7126,49.7126,49.636,49.704,29336.0
2016-02-16 14:30:00,58.4,58.44,58.38,58.4,30579.0,49.704,49.7381,49.687,49.704,30579.0
2016-02-16 14:35:00,58.41,58.41,58.32,58.35,38365.0,49.7126,49.7126,49.636,49.6615,38365.0
2016-02-16 14:40:00,58.37,58.41,58.34,58.36,31868.0,49.6785,49.7126,49.653,49.67,31868.0
2016-02-16 14:45:00,58.36,58.36,58.3,58.32,21454.0,49.67,49.67,49.6189,49.636,21454.0
2016-02-16 14:50:00,58.31,58.37,58.29,58.34,10494.0,49.6274,49.6785,49.6104,49.653,10494.0
2016-02-16 14:55:00,58.34,58.41,58.34,58.41,7621.0,49.653,49.7126,49.653,49.7126,7621.0
2016-02-16 15:00:00,58.41,58.46,58.4,58.46,17341.0,49.7126,49.7551,49.704,49.7551,17341.0
2016-02-16 15:05:00,58.46,58.48,58.43,58.47,19821.0,49.7551,49.7721,49.7296,49.7636,19821.0
2016-02-16 15:10:00,58.47,58.53,58.47,58.52,32904.0,49.7636,49.8147,49.7636,49.8062,32904.0
2016-02-16 15:15:00,58.52,58.7,58.52,58.65,26158.0,49.8062,49.9594,49.8062,49.9168,26158.0
2016-02-16 15:20:00,58.66,58.68,58.52,58.52,101776.0,49.9253,49.9424,49.8062,49.8062,101776.0
2016-02-16 15:25:00,58.53,58.65,58.52,58.65,69746.0,49.8147,49.9168,49.8062,49.9168,69746.0
2016-02-16 15:30:00,58.66,58.68,58.59,58.68,30660.0,49.9253,49.9424,49.8658,49.9424,30660.0
2016-02-16 15:35:00,58.68,58.69,58.56,58.61,39707.0,49.9424,49.9509,49.8402,49.8828,39707.0
2016-02-16 15:40:00,58.61,58.78,58.52,58.76,333737.0,49.8828,50.0275,49.8062,50.0104,333737.0
2016-02-16 15:45:00,58.75,58.78,58.62,58.68,44744.0,50.0019,50.0275,49.8913,49.9424,44744.0
2016-02-16 15:50:00,58.68,58.72,58.63,58.66,62202.0,49.9424,49.9764,49.8998,49.9253,62202.0
2016-02-16 15:55:00,58.67,58.71,58.61,58.66,133824.0,49.9338,49.9679,49.8828,49.9253,133824.0
2016-02-17 09:30:00,59.11,59.36,59.1,59.23,15099.0,50.3083,50.5211,50.2998,50.4105,15099.0
2016-02-17 09:35:00,59.29,59.37,59.15,59.27,11746.0,50.4615,50.5296,50.3424,50.4445,11746.0
2016-02-17 09:40:00,59.28,59.35,59.15,59.2,9128.0,50.453,50.5126,50.3424,50.3849,9128.0
2016-02-17 09:45:00,59.2,59.25,59.04,59.09,17709.0,50.3849,50.4275,50.2487,50.2913,17709.0
2016-02-17 09:50:00,59.05,59.14,58.96,59.0,24319.0,50.2573,50.3339,50.1807,50.2147,24319.0
2016-02-17 09:55:00,59.0,59.03,58.91,58.96,24031.0,50.2147,50.2402,50.1381,50.1807,24031.0
2016-02-17 10:00:00,58.97,59.05,58.89,58.92,12208.0,50.1892,50.2573,50.1211,50.1466,12208.0
2016-02-17 10:05:00,58.9,59.0,58.88,58.94,12248.0,50.1296,50.2147,50.1126,50.1636,12248.0
2016-02-17 10:10:00,58.94,58.98,58.89,58.92,12975.0,50.1636,50.1977,50.1211,50.1466,12975.0
2016-02-17 10:15:00,58.93,59.07,58.85,59.0,102609.0,50.1551,50.2743,50.087,50.2147,102609.0
2016-02-17 10:20:00,59.0,59.08,58.96,59.07,19287.0,50.2147,50.2828,50.1807,50.2743,19287.0
2016-02-17 10:25:00,59.09,59.12,59.02,59.1,25312.0,50.2913,50.3168,50.2317,50.2998,25312.0
2016-02-17 10:30:00,59.09,59.11,59.01,59.07,20403.0,50.2913,50.3083,50.2232,50.2743,20403.0
2016-02-17 10:35:00,59.04,59.07,58.92,58.99,19770.0,50.2487,50.2743,50.1466,50.2062,19770.0
2016-02-17 10:40:00,58.99,59.0,58.9,58.94,20391.0,50.2062,50.2147,50.1296,50.1636,20391.0
2016-02-17 10:45:00,58.95,59.0,58.9,58.92,13392.0,50.1721,50.2147,50.1296,50.1466,13392.0
2016-02-17 10:50:00,58.93,58.96,58.83,58.96,36656.0,50.1551,50.1807,50.07,50.1807,36656.0
2016-02-17 10:55:00,58.97,59.02,58.94,59.02,9295.0,50.1892,50.2317,50.1636,50.2317,9295.0
2016-02-17 11:00:00,59.01,59.05,58.99,59.03,20843.0,50.2232,50.2573,50.2062,50.2402,20843.0
2016-02-17 11:05:00,59.05,59.11,59.01,59.01,10043.0,50.2573,50.3083,50.2232,50.2232,10043.0
2016-02-17 11:10:00,59.0,59.03,58.96,58.99,16560.0,50.2147,50.2402,50.1807,50.2062,16560.0
2016-02-17 11:15:00,58.98,59.01,58.94,58.99,6258.0,50.1977,50.2232,50.1636,50.2062,6258.0
2016-02-17 11:20:00,58.96,59.0,58.92,59.0,10386.0,50.1807,50.2147,50.1466,50.2147,10386.0
2016-02-17 11:25:00,58.99,59.22,58.99,59.17,22482.0,50.2062,50.4019,50.2062,50.3594,22482.0
2016-02-17 11:30:00,59.17,59.25,59.17,59.21,7030.0,50.3594,50.4275,50.3594,50.3934,7030.0
2016-02-17 11:35:00,59.19,59.21,59.07,59.09,9019.0,50.3764,50.3934,50.2743,50.2913,9019.0
2016-02-17 11:40:00,59.09,59.1,59.04,59.08,13286.0,50.2913,50.2998,50.2487,50.2828,13286.0
2016-02-17 11:45:00,59.08,59.08,58.99,59.03,17068.0,50.2828,50.2828,50.2062,50.2402,17068.0
2016-02-17 11:50:00,59.03,59.07,58.99,59.02,15430.0,50.2402,50.2743,50.2062,50.2317,15430.0
2016-02-17 11:55:00,59.01,59.1,59.0,59.1,11945.0,50.2232,50.2998,50.2147,50.2998,11945.0
2016-02-17 12:00:00,59.11,59.19,59.06,59.08,16676.0,50.3083,50.3764,50.2658,50.2828,16676.0
2016-02-17 12:05:00,59.08,59.12,59.07,59.09,6542.0,50.2828,50.3168,50.2743,50.2913,6542.0
2016-02-17 12:10:00,59.08,59.08,59.03,59.05,9523.0,50.2828,50.2828,50.2402,50.2573,9523.0
2016-02-17 12:15:00,59.04,59.05,59.02,59.04,11801.0,50.2487,50.2573,50.2317,50.2487,11801.0
2016-02-17 12:20:00,59.04,59.07,58.99,59.05,8866.0,50.2487,50.2743,50.2062,50.2573,8866.0
2016-02-17 12:25:00,59.06,59.09,59.03,59.03,12936.0,50.2658,50.2913,50.2402,50.2402,12936.0
2016-02-17 12:30:00,59.05,59.22,59.05,59.21,14916.0,50.2573,50.4019,50.2573,50.3934,14916.0
2016-02-17 12:35:00,59.2,59.2,59.09,59.15,47252.0,50.3849,50.3849,50.2913,50.3424,47252.0
2016-02-17 12:40:00,59.14,59.18,59.14,59.17,35366.0,50.3339,50.3679,50.3339,50.3594,35366.0
2016-02-17 12:45:00,59.17,59.21,59.12,59.17,41396.0,50.3594,50.3934,50.3168,50.3594,41396.0
2016-02-17 12:50:00,59.16,59.17,59.07,59.07,44224.0,50.3509,50.3594,50.2743,50.2743,44224.0
2016-02-17 12:55:00,59.08,59.08,58.99,59.03,38064.0,50.2828,50.2828,50.2062,50.2402,38064.0
2016-02-17 13:00:00,59.04,59.08,59.0,59.06,24000.0,50.2487,50.2828,50.2147,50.2658,24000.0
2016-02-17 13:05:00,59.05,59.1,59.0,59.08,15283.0,50.2573,50.2998,50.2147,50.2828,15283.0
2016-02-17 13:10:00,59.08,59.09,59.03,59.07,19406.0,50.2828,50.2913,50.2402,50.2743,19406.0
2016-02-17 13:15:00,59.06,59.11,59.04,59.05,11544.0,50.2658,50.3083,50.2487,50.2573,11544.0
2016-02-17 13:20:00,59.05,59.08,59.02,59.04,10600.0,50.2573,50.2828,50.2317,50.2487,10600.0
2016-02-17 13:25:00,59.03,59.08,59.0,59.05,26872.0,50.2402,50.2828,50.2147,50.2573,26872.0
2016-02-17 13:30:00,59.04,59.07,59.0,59.07,21143.0,50.2487,50.2743,50.2147,50.2743,21143.0
2016-02-17 13:35:00,59.05,59.06,59.02,59.04,7216.0,50.2573,50.2658,50.2317,50.2487,7216.0
2016-02-17 13:40:00,59.04,59.07,59.04,59.04,11601.0,50.2487,50.2743,50.2487,50.2487,11601.0
2016-02-17 13:45:00,59.03,59.03,58.93,59.0,12685.0,50.2402,50.2402,50.1551,50.2147,12685.0
2016-02-17 13:50:00,59.0,59.03,58.99,59.02,16022.0,50.2147,50.2402,50.2062,50.2317,16022.0
2016-02-17 13:55:00,59.02,59.1,59.02,59.04,32215.0,50.2317,50.2998,50.2317,50.2487,32215.0
2016-02-17 14:00:00,59.04,59.09,59.02,59.08,30656.0,50.2487,50.2913,50.2317,50.2828,30656.0
2016-02-17 14:05:00,59.09,59.09,59.03,59.09,31632.0,50.2913,50.2913,50.2402,50.2913,31632.0
2016-02-17 14:10:00,59.1,59.12,59.09,59.12,7895.0,50.2998,50.3168,50.2913,50.3168,7895.0
2016-02-17 14:15:00,59.12,59.17,59.12,59.15,21999.0,50.3168,50.3594,50.3168,50.3424,21999.0
2016-02-17 14:20:00,59.16,59.21,59.1,59.21,148051.0,50.3509,50.3934,50.2998,50.3934,148051.0
2016-02-17 14:25:00,59.21,59.21,59.14,59.14,14836.0,50.3934,50.3934,50.3339,50.3339,14836.0
2016-02-17 14:30:00,59.15,59.21,59.15,59.21,24329.0,50.3424,50.3934,50.3424,50.3934,24329.0
2016-02-17 14:35:00,59.2,59.28,59.2,59.23,26622.0,50.3849,50.453,50.3849,50.4105,26622.0
2016-02-17 14:40:00,59.23,59.3,59.19,59.26,33581.0,50.4105,50.47,50.3764,50.436,33581.0
2016-02-17 14:45:00,59.27,59.29,59.19,59.2,20532.0,50.4445,50.4615,50.3764,50.3849,20532.0
2016-02-17 14:50:00,59.16,59.17,59.12,59.15,11358.0,50.3509,50.3594,50.3168,50.3424,11358.0
2016-02-17 14:55:00,59.14,59.16,59.12,59.13,12957.0,50.3339,50.3509,50.3168,50.3253,12957.0
2016-02-17 15:00:00,59.14,59.18,59.1,59.18,28521.0,50.3339,50.3679,50.2998,50.3679,28521.0
2016-02-17 15:05:00,59.18,59.37,59.17,59.35,126954.0,50.3679,50.5296,50.3594,50.5126,126954.0
2016-02-17 15:10:00,59.36,59.41,59.31,59.35,33806.0,50.5211,50.5637,50.4785,50.5126,33806.0
2016-02-17 15:15:00,59.35,59.37,59.32,59.33,22409.0,50.5126,50.5296,50.4871,50.4956,22409.0
2016-02-17 15:20:00,59.34,59.35,59.3,59.3,18107.0,50.5041,50.5126,50.47,50.47,18107.0
2016-02-17 15:25:00,59.3,59.36,59.27,59.36,25325.0,50.47,50.5211,50.4445,50.5211,25325.0
2016-02-17 15:30:00,59.35,59.4,59.33,59.37,26952.0,50.5126,50.5551,50.4956,50.5296,26952.0
2016-02-17 15:35:00,59.37,59.44,59.31,59.43,36559.0,50.5296,50.5892,50.4785,50.5807,36559.0
2016-02-17 15:40:00,59.42,59.45,59.41,59.43,28411.0,50.5722,50.5977,50.5637,50.5807,28411.0
2016-02-17 15:45:00,59.42,59.46,59.41,59.46,50149.0,50.5722,50.6062,50.5637,50.6062,50149.0
2016-02-17 15:50:00,59.46,59.51,59.43,59.51,55914.0,50.6062,50.6488,50.5807,50.6488,55914.0
2016-02-17 15:55:00,59.5,59.55,59.49,59.53,144730.0,50.6403,50.6828,50.6317,50.6658,144730.0
2016-02-18 09:30:00,59.51,59.51,59.2,59.48,18602.0,50.6488,50.6488,50.3849,50.6232,18602.0
2016-02-18 09:35:00,59.39,59.56,59.39,59.53,12561.0,50.5466,50.6913,50.5466,50.6658,12561.0
2016-02-18 09:40:00,59.55,59.66,59.54,59.59,6103.0,50.6828,50.7764,50.6743,50.7168,6103.0
2016-02-18 09:45:00,59.56,59.7,59.52,59.68,13739.0,50.6913,50.8105,50.6573,50.7934,13739.0
2016-02-18 09:50:00,59.68,59.76,59.65,59.73,22845.0,50.7934,50.8615,50.7679,50.836,22845.0
2016-02-18 09:55:00,59.74,59.74,59.64,59.72,17683.0,50.8445,50.8445,50.7594,50.8275,17683.0
2016-02-18 10:00:00,59.7,59.7,59.5,59.68,23387.0,50.8105,50.8105,50.6403,50.7934,23387.0
2016-02-18 10:05:00,59.66,59.67,59.51,59.52,10619.0,50.7764,50.7849,50.6488,50.6573,10619.0
2016-02-18 10:10:00,59.52,59.6,59.49,59.58,10246.0,50.6573,50.7254,50.6317,50.7083,10246.0
2016-02-18 10:15:00,59.58,59.58,59.42,59.43,11627.0,50.7083,50.7083,50.5722,50.5807,11627.0
2016-02-18 10:20:00,59.42,59.45,59.35,59.45,13065.0,50.5722,50.5977,50.5126,50.5977,13065.0
2016-02-18 10:25:00,59.46,59.48,59.39,59.44,8764.0,50.6062,50.6232,50.5466,50.5892,8764.0
2016-02-18 10:30:00,59.43,59.47,59.4,59.43,11818.0,50.5807,50.6147,50.5551,50.5807,11818.0
2016-02-18 10:35:00,59.42,59.42,59.32,59.35,12033.0,50.5722,50.5722,50.4871,50.5126,12033.0
2016-02-18 10:40:00,59.34,59.34,59.26,59.28,8062.0,50.5041,50.5041,50.436,50.453,8062.0
2016-02-18 10:45:00,59.27,59.3,59.21,59.23,11717.0,50.4445,50.47,50.3934,50.4105,11717.0
2016-02-18 10:50:00,59.23,59.24,59.2,59.21,7430.0,50.4105,50.419,50.3849,50.3934,7430.0
2016-02-18 10:55:00,59.21,59.26,59.21,59.22,11707.0,50.3934,50.436,50.3934,50.4019,11707.0
2016-02-18 11:00:00,59.22,59.22,59.09,59.11,16067.0,50.4019,50.4019,50.2913,50.3083,16067.0
2016-02-18 11:05:00,59.11,59.16,59.09,59.15,11502.0,50.3083,50.3509,50.2913,50.3424,11502.0
2016-02-18 11:10:00,59.14,59.23,59.14,59.21,6312.0,50.3339,50.4105,50.3339,50.3934,6312.0
2016-02-18 11:15:00,59.22,59.24,59.15,59.17,6385.0,50.4019,50.419,50.3424,50.3594,6385.0
2016-02-18 11:20:00,59.15,59.15,59.08,59.11,11610.0,50.3424,50.3424,50.2828,50.3083,11610.0
2016-02-18 11:25:00,59.11,59.19,59.11,59.19,7201.0,50.3083,50.3764,50.3083,50.3764,7201.0
2016-02-18 11:30:00,59.19,59.22,59.15,59.16,6558.0,50.3764,50.4019,50.3424,50.3509,6558.0
2016-02-18 11:35:00,59.16,59.19,59.13,59.18,6502.0,50.3509,50.3764,50.3253,50.3679,6502.0
2016-02-18 11:40:00,59.19,59.2,59.13,59.15,6421.0,50.3764,50.3849,50.3253,50.3424,6421.0
2016-02-18 11:45:00,59.14,59.14,59.08,59.12,8302.0,50.3339,50.3339,50.2828,50.3168,8302.0
2016-02-18 11:50:00,59.12,59.16,59.11,59.14,8715.0,50.3168,50.3509,50.3083,50.3339,8715.0
2016-02-18 11:55:00,59.15,59.26,59.13,59.23,6691.0,50.3424,50.436,50.3253,50.4105,6691.0
2016-02-18 12:00:00,59.24,59.28,59.23,59.25,5564.0,50.419,50.453,50.4105,50.4275,5564.0
2016-02-18 12:05:00,59.25,59.27,59.23,59.23,7263.0,50.4275,50.4445,50.4105,50.4105,7263.0
2016-02-18 12:10:00,59.24,59.27,59.23,59.25,5336.0,50.419,50.4445,50.4105,50.4275,5336.0
2016-02-18 12:15:00,59.25,59.26,59.22,59.25,5900.0,50.4275,50.436,50.4019,50.4275,5900.0
2016-02-18 12:20:00,59.25,59.26,59.23,59.24,4716.0,50.4275,50.436,50.4105,50.419,4716.0
2016-02-18 12:25:00,59.25,59.34,59.24,59.32,4488.0,50.4275,50.5041,50.419,50.4871,4488.0
2016-02-18 12:30:00,59.32,59.33,59.3,59.33,3377.0,50.4871,50.4956,50.47,50.4956,3377.0
2016-02-18 12:35:00,59.31,59.31,59.22,59.22,4202.0,50.4785,50.4785,50.4019,50.4019,4202.0
2016-02-18 12:40:00,59.22,59.23,59.16,59.16,4482.0,50.4019,50.4105,50.3509,50.3509,4482.0
2016-02-18 12:45:00,59.16,59.16,59.11,59.13,6948.0,50.3509,50.3509,50.3083,50.3253,6948.0
2016-02-18 12:50:00,59.14,59.22,59.14,59.2,9776.0,50.3339,50.4019,50.3339,50.3849,9776.0
2016-02-18 12:55:00,59.2,59.23,59.19,59.22,9519.0,50.3849,50.4105,50.3764,50.4019,9519.0
2016-02-18 13:00:00,59.22,59.33,59.22,59.31,9216.0,50.4019,50.4956,50.4019,50.4785,9216.0
2016-02-18 13:05:00,59.31,59.36,59.28,59.34,4601.0,50.4785,50.5211,50.453,50.5041,4601.0
2016-02-18 13:10:00,59.33,59.33,59.21,59.22,6030.0,50.4956,50.4956,50.3934,50.4019,6030.0
2016-02-18 13:15:00,59.21,59.23,59.12,59.15,9503.0,50.3934,50.4105,50.3168,50.3424,9503.0
2016-02-18 13:20:00,59.18,59.18,59.14,59.16,6315.0,50.3679,50.3679,50.3339,50.3509,6315.0
2016-02-18 13:25:00,59.17,59.17,59.11,59.14,4008.0,50.3594,50.3594,50.3083,50.3339,4008.0
2016-02-18 13:30:00,59.14,59.17,59.13,59.14,9079.0,50.3339,50.3594,50.3253,50.3339,9079.0
2016-02-18 13:35:00,59.14,59.14,59.09,59.1,13938.0,50.3339,50.3339,50.2913,50.2998,13938.0
2016-02-18 13:40:00,59.1,59.12,59.08,59.09,14406.0,50.2998,50.3168,50.2828,50.2913,14406.0
2016-02-18 13:45:00,59.09,59.09,58.93,58.96,15401.0,50.2913,50.2913,50.1551,50.1807,15401.0
2016-02-18 13:50:00,58.97,59.04,58.97,59.02,10740.0,50.1892,50.2487,50.1892,50.2317,10740.0
2016-02-18 13:55:00,59.02,59.03,58.96,59.02,12891.0,50.2317,50.2402,50.1807,50.2317,12891.0
2016-02-18 14:00:00,59.04,59.11,59.03,59.1,10153.0,50.2487,50.3083,50.2402,50.2998,10153.0
2016-02-18 14:05:00,59.1,59.17,59.09,59.15,14431.0,50.2998,50.3594,50.2913,50.3424,14431.0
2016-02-18 14:10:00,59.15,59.16,59.11,59.12,11772.0,50.3424,50.3509,50.3083,50.3168,11772.0
2016-02-18 14:15:00,59.13,59.19,59.1,59.19,11551.0,50.3253,50.3764,50.2998,50.3764,11551.0
2016-02-18 14:20:00,59.19,59.26,59.19,59.25,9517.0,50.3764,50.436,50.3764,50.4275,9517.0
2016-02-18 14:25:00,59.26,59.27,59.22,59.25,10850.0,50.436,50.4445,50.4019,50.4275,10850.0
2016-02-18 14:30:00,59.26,59.29,59.24,59.27,13464.0,50.436,50.4615,50.419,50.4445,13464.0
2016-02-18 14:35:00,59.27,59.31,59.22,59.25,15119.0,50.4445,50.4785,50.4019,50.4275,15119.0
2016-02-18 14:40:00,59.25,59.27,59.19,59.2,7397.0,50.4275,50.4445,50.3764,50.3849,7397.0
2016-02-18 14:45:00,59.2,59.2,59.15,59.16,9269.0,50.3849,50.3849,50.3424,50.3509,9269.0
2016-02-18 14:50:00,59.16,59.27,59.15,59.27,9524.0,50.3509,50.4445,50.3424,50.4445,9524.0
2016-02-18 14:55:00,59.27,59.27,59.2,59.22,7639.0,50.4445,50.4445,50.3849,50.4019,7639.0
2016-02-18 15:00:00,59.22,59.22,59.19,59.21,11801.0,50.4019,50.4019,50.3764,50.3934,11801.0
2016-02-18 15:05:00,59.2,59.25,59.18,59.23,11633.0,50.3849,50.4275,50.3679,50.4105,11633.0
2016-02-18 15:10:00,59.23,59.24,59.16,59.18,14206.0,50.4105,50.419,50.3509,50.3679,14206.0
2016-02-18 15:15:00,59.18,59.23,59.17,59.23,11032.0,50.3679,50.4105,50.3594,50.4105,11032.0
2016-02-18 15:20:00,59.22,59.23,59.15,59.2,10233.0,50.4019,50.4105,50.3424,50.3849,10233.0
2016-02-18 15:25:00,59.2,59.2,59.14,59.19,16013.0,50.3849,50.3849,50.3339,50.3764,16013.0
2016-02-18 15:30:00,59.19,59.21,59.15,59.21,28169.0,50.3764,50.3934,50.3424,50.3934,28169.0
2016-02-18 15:35:00,59.21,59.23,59.19,59.22,21885.0,50.3934,50.4105,50.3764,50.4019,21885.0
2016-02-18 15:40:00,59.22,59.23,59.11,59.14,26670.0,50.4019,50.4105,50.3083,50.3339,26670.0
2016-02-18 15:45:00,59.15,59.16,59.09,59.1,41969.0,50.3424,50.3509,50.2913,50.2998,41969.0
2016-02-18 15:50:00,59.11,59.15,59.09,59.14,35805.0,50.3083,50.3424,50.2913,50.3339,35805.0
2016-02-18 15:55:00,59.14,59.2,59.11,59.16,98977.0,50.3339,50.3849,50.3083,50.3509,98977.0
2016-02-19 09:30:00,59.17,59.17,58.92,59.05,99376.0,50.3594,50.3594,50.1466,50.2573,99376.0
2016-02-19 09:35:00,59.06,59.14,58.91,58.92,20145.0,50.2658,50.3339,50.1381,50.1466,20145.0
2016-02-19 09:40:00,58.91,58.98,58.81,58.86,27412.0,50.1381,50.1977,50.053,50.0955,27412.0
2016-02-19 09:45:00,58.91,58.94,58.83,58.84,11132.0,50.1381,50.1636,50.07,50.0785,11132.0
2016-02-19 09:50:00,58.8,58.92,58.74,58.82,10600.0,50.0445,50.1466,49.9934,50.0615,10600.0
2016-02-19 09:55:00,58.84,58.94,58.73,58.75,12656.0,50.0785,50.1636,49.9849,50.0019,12656.0
2016-02-19 10:00:00,58.72,58.78,58.67,58.7,20489.0,49.9764,50.0275,49.9338,49.9594,20489.0
2016-02-19 10:05:00,58.68,58.82,58.66,58.82,7552.0,49.9424,50.0615,49.9253,50.0615,7552.0
2016-02-19 10:10:00,58.86,58.91,58.81,58.9,8492.0,50.0955,50.1381,50.053,50.1296,8492.0
2016-02-19 10:15:00,58.92,59.07,58.92,59.05,17104.0,50.1466,50.2743,50.1466,50.2573,17104.0
2016-02-19 10:20:00,59.06,59.08,59.0,59.05,5160.0,50.2658,50.2828,50.2147,50.2573,5160.0
2016-02-19 10:25:00,59.04,59.08,59.04,59.04,6464.0,50.2487,50.2828,50.2487,50.2487,6464.0
2016-02-19 10:30:00,59.04,59.22,59.01,59.22,22905.0,50.2487,50.4019,50.2232,50.4019,22905.0
2016-02-19 10:35:00,59.22,59.22,59.15,59.16,4591.0,50.4019,50.4019,50.3424,50.3509,4591.0
2016-02-19 10:40:00,59.17,59.17,59.12,59.12,14201.0,50.3594,50.3594,50.3168,50.3168,14201.0
2016-02-19 10:45:00,59.13,59.21,59.09,59.16,14344.0,50.3253,50.3934,50.2913,50.3509,14344.0
2016-02-19 10:50:00,59.16,59.2,59.16,59.16,10062.0,50.3509,50.3849,50.3509,50.3509,10062.0
2016-02-19 10:55:00,59.15,59.17,59.11,59.11,9773.0,50.3424,50.3594,50.3083,50.3083,9773.0
2016-02-19 11:00:00,59.09,59.09,58.95,58.96,15014.0,50.2913,50.2913,50.1721,50.1807,15014.0
2016-02-19 11:05:00,58.95,58.95,58.89,58.93,10500.0,50.1721,50.1721,50.1211,50.1551,10500.0
2016-02-19 11:10:00,58.93,59.03,58.92,59.01,7140.0,50.1551,50.2402,50.1466,50.2232,7140.0
2016-02-19 11:15:00,59.03,59.17,59.01,59.11,19914.0,50.2402,50.3594,50.2232,50.3083,19914.0
2016-02-19 11:20:00,59.12,59.21,59.12,59.21,18155.0,50.3168,50.3934,50.3168,50.3934,18155.0
2016-02-19 11:25:00,59.21,59.37,59.2,59.37,21174.0,50.3934,50.5296,50.3849,50.5296,21174.0
2016-02-19 11:30:00,59.36,59.43,59.35,59.38,12220.0,50.5211,50.5807,50.5126,50.5381,12220.0
2016-02-19 11:35:00,59.4,59.4,59.32,59.33,16700.0,50.5551,50.5551,50.4871,50.4956,16700.0
2016-02-19 11:40:00,59.34,59.5,59.34,59.48,24635.0,50.5041,50.6403,50.5041,50.6232,24635.0
2016-02-19 11:45:00,59.48,59.48,59.33,59.34,9031.0,50.6232,50.6232,50.4956,50.5041,9031.0
2016-02-19 11:50:00,59.34,59.37,59.29,59.37,12600.0,50.5041,50.5296,50.4615,50.5296,12600.0
2016-02-19 11:55:00,59.35,59.35,59.25,59.25,13919.0,50.5126,50.5126,50.4275,50.4275,13919.0
2016-02-19 12:00:00,59.27,59.32,59.26,59.26,8814.0,50.4445,50.4871,50.436,50.436,8814.0
2016-02-19 12:05:00,59.25,59.26,59.23,59.25,6425.0,50.4275,50.436,50.4105,50.4275,6425.0
2016-02-19 12:10:00,59.24,59.37,59.24,59.36,11795.0,50.419,50.5296,50.419,50.5211,11795.0
2016-02-19 12:15:00,59.35,59.35,59.24,59.26,7944.0,50.5126,50.5126,50.419,50.436,7944.0
2016-02-19 12:20:00,59.25,59.28,59.21,59.28,6231.0,50.4275,50.453,50.3934,50.453,6231.0
2016-02-19 12:25:00,59.3,59.4,59.29,59.35,11161.0,50.47,50.5551,50.4615,50.5126,11161.0
2016-02-19 12:30:00,59.36,59.43,59.34,59.42,12132.0,50.5211,50.5807,50.5041,50.5722,12132.0
2016-02-19 12:35:00,59.42,59.56,59.42,59.5,25691.0,50.5722,50.6913,50.5722,50.6403,25691.0
2016-02-19 12:40:00,59.5,59.51,59.41,59.46,8200.0,50.6403,50.6488,50.5637,50.6062,8200.0
2016-02-19 12:45:00,59.47,59.48,59.38,59.42,11789.0,50.6147,50.6232,50.5381,50.5722,11789.0
2016-02-19 12:50:00,59.43,59.5,59.42,59.44,7353.0,50.5807,50.6403,50.5722,50.5892,7353.0
2016-02-19 12:55:00,59.44,59.44,59.38,59.44,9000.0,50.5892,50.5892,50.5381,50.5892,9000.0
2016-02-19 13:00:00,59.42,59.44,59.31,59.32,9157.0,50.5722,50.5892,50.4785,50.4871,9157.0
2016-02-19 13:05:00,59.32,59.35,59.27,59.29,9324.0,50.4871,50.5126,50.4445,50.4615,9324.0
2016-02-19 13:10:00,59.29,59.36,59.29,59.31,7700.0,50.4615,50.5211,50.4615,50.4785,7700.0
2016-02-19 13:15:00,59.29,59.35,59.29,59.31,8324.0,50.4615,50.5126,50.4615,50.4785,8324.0
2016-02-19 13:20:00,59.32,59.33,59.29,59.3,10722.0,50.4871,50.4956,50.4615,50.47,10722.0
2016-02-19 13:25:00,59.31,59.46,59.3,59.46,16227.0,50.4785,50.6062,50.47,50.6062,16227.0
2016-02-19 13:30:00,59.48,59.53,59.46,59.53,9314.0,50.6232,50.6658,50.6062,50.6658,9314.0
2016-02-19 13:35:00,59.52,59.56,59.47,59.48,13474.0,50.6573,50.6913,50.6147,50.6232,13474.0
2016-02-19 13:40:00,59.49,59.54,59.46,59.46,8977.0,50.6317,50.6743,50.6062,50.6062,8977.0
2016-02-19 13:45:00,59.46,59.47,59.41,59.41,11690.0,50.6062,50.6147,50.5637,50.5637,11690.0
2016-02-19 13:50:00,59.42,59.43,59.35,59.36,10249.0,50.5722,50.5807,50.5126,50.5211,10249.0
2016-02-19 13:55:00,59.36,59.46,59.36,59.43,14999.0,50.5211,50.6062,50.5211,50.5807,14999.0
2016-02-19 14:00:00,59.44,59.44,59.38,59.4,12007.0,50.5892,50.5892,50.5381,50.5551,12007.0
2016-02-19 14:05:00,59.39,59.5,59.38,59.49,13367.0,50.5466,50.6403,50.5381,50.6317,13367.0
2016-02-19 14:10:00,59.48,59.59,59.48,59.52,17871.0,50.6232,50.7168,50.6232,50.6573,17871.0
2016-02-19 14:15:00,59.52,59.56,59.51,59.55,13165.0,50.6573,50.6913,50.6488,50.6828,13165.0
2016-02-19 14:20:00,59.55,59.62,59.55,59.6,19677.0,50.6828,50.7424,50.6828,50.7254,19677.0
2016-02-19 14:25:00,59.6,59.63,59.58,59.6,28957.0,50.7254,50.7509,50.7083,50.7254,28957.0
2016-02-19 14:30:00,59.6,59.68,59.59,59.64,46465.0,50.7254,50.7934,50.7168,50.7594,46465.0
2016-02-19 14:35:00,59.64,59.68,59.59,59.63,30379.0,50.7594,50.7934,50.7168,50.7509,30379.0
2016-02-19 14:40:00,59.63,59.64,59.61,59.62,20952.0,50.7509,50.7594,50.7339,50.7424,20952.0
2016-02-19 14:45:00,59.63,59.67,59.62,59.64,11743.0,50.7509,50.7849,50.7424,50.7594,11743.0
2016-02-19 14:50:00,59.66,59.67,59.63,59.64,17142.0,50.7764,50.7849,50.7509,50.7594,17142.0
2016-02-19 14:55:00,59.65,59.66,59.6,59.62,15290.0,50.7679,50.7764,50.7254,50.7424,15290.0
2016-02-19 15:00:00,59.62,59.64,59.58,59.64,11200.0,50.7424,50.7594,50.7083,50.7594,11200.0
2016-02-19 15:05:00,59.64,59.64,59.61,59.63,13911.0,50.7594,50.7594,50.7339,50.7509,13911.0
2016-02-19 15:10:00,59.63,59.67,59.62,59.64,29828.0,50.7509,50.7849,50.7424,50.7594,29828.0
2016-02-19 15:15:00,59.65,59.66,59.59,59.59,15936.0,50.7679,50.7764,50.7168,50.7168,15936.0
2016-02-19 15:20:00,59.6,59.66,59.6,59.63,28298.0,50.7254,50.7764,50.7254,50.7509,28298.0
2016-02-19 15:25:00,59.64,59.72,59.61,59.72,17205.0,50.7594,50.8275,50.7339,50.8275,17205.0
2016-02-19 15:30:00,59.72,59.73,59.7,59.73,22467.0,50.8275,50.836,50.8105,50.836,22467.0
2016-02-19 15:35:00,59.73,59.74,59.67,59.73,19412.0,50.836,50.8445,50.7849,50.836,19412.0
2016-02-19 15:40:00,59.74,59.75,59.71,59.71,31464.0,50.8445,50.853,50.819,50.819,31464.0
2016-02-19 15:45:00,59.72,59.72,59.67,59.69,39148.0,50.8275,50.8275,50.7849,50.802,39148.0
2016-02-19 15:50:00,59.69,59.7,59.64,59.65,59504.0,50.802,50.8105,50.7594,50.7679,59504.0
2016-02-19 15:55:00,59.65,59.72,59.61,59.69,103795.0,50.7679,50.8275,50.7339,50.802,103795.0
2016-02-22 09:30:00,59.91,60.15,59.86,60.03,39830.0,50.9892,51.1935,50.9466,51.0913,39830.0
2016-02-22 09:35:00,60.06,60.7,60.06,60.5,32386.0,51.1169,51.6616,51.1169,51.4913,32386.0
2016-02-22 09:40:00,60.46,60.67,60.37,60.5,70438.0,51.4573,51.636,51.3807,51.4913,70438.0
2016-02-22 09:45:00,60.5,60.64,60.5,60.54,13341.0,51.4913,51.6105,51.4913,51.5254,13341.0
2016-02-22 09:50:00,60.53,60.61,60.43,60.43,16009.0,51.5169,51.585,51.4318,51.4318,16009.0
2016-02-22 09:55:00,60.43,60.5,60.41,60.45,11146.0,51.4318,51.4913,51.4147,51.4488,11146.0
2016-02-22 10:00:00,60.46,60.52,60.36,60.48,20725.0,51.4573,51.5084,51.3722,51.4743,20725.0
2016-02-22 10:05:00,60.46,60.48,60.39,60.45,13574.0,51.4573,51.4743,51.3977,51.4488,13574.0
2016-02-22 10:10:00,60.44,60.44,60.36,60.37,9800.0,51.4403,51.4403,51.3722,51.3807,9800.0
2016-02-22 10:15:00,60.37,60.4,60.3,60.33,14761.0,51.3807,51.4062,51.3211,51.3467,14761.0
2016-02-22 10:20:00,60.32,60.32,60.22,60.23,14267.0,51.3381,51.3381,51.253,51.2616,14267.0
2016-02-22 10:25:00,60.23,60.3,60.12,60.27,29604.0,51.2616,51.3211,51.1679,51.2956,29604.0
2016-02-22 10:30:00,60.27,60.31,60.24,60.26,18323.0,51.2956,51.3296,51.2701,51.2871,18323.0
2016-02-22 10:35:00,60.25,60.25,60.07,60.11,19982.0,51.2786,51.2786,51.1254,51.1594,19982.0
2016-02-22 10:40:00,60.1,60.16,60.08,60.16,17906.0,51.1509,51.202,51.1339,51.202,17906.0
2016-02-22 10:45:00,60.16,60.23,60.15,60.19,28211.0,51.202,51.2616,51.1935,51.2275,28211.0
2016-02-22 10:50:00,60.19,60.23,60.15,60.16,16712.0,51.2275,51.2616,51.1935,51.202,16712.0
2016-02-22 10:55:00,60.15,60.23,60.13,60.22,13554.0,51.1935,51.2616,51.1764,51.253,13554.0
2016-02-22 11:00:00,60.21,60.23,60.12,60.13,23862.0,51.2445,51.2616,51.1679,51.1764,23862.0
2016-02-22 11:05:00,60.13,60.16,60.09,60.13,19371.0,51.1764,51.202,51.1424,51.1764,19371.0
2016-02-22 11:10:00,60.13,60.15,60.02,60.03,31244.0,51.1764,51.1935,51.0828,51.0913,31244.0
2016-02-22 11:15:00,60.03,60.05,59.95,60.04,14706.0,51.0913,51.1084,51.0232,51.0998,14706.0
2016-02-22 11:20:00,60.05,60.09,59.97,59.97,13337.0,51.1084,51.1424,51.0403,51.0403,13337.0
2016-02-22 11:25:00,59.97,60.07,59.97,60.05,16686.0,51.0403,51.1254,51.0403,51.1084,16686.0
2016-02-22 11:30:00,60.05,60.16,60.05,60.09,30797.0,51.1084,51.202,51.1084,51.1424,30797.0
2016-02-22 11:35:00,60.09,60.09,59.98,60.01,23492.0,51.1424,51.1424,51.0488,51.0743,23492.0
2016-02-22 11:40:00,59.99,60.0,59.89,59.91,6339.0,51.0573,51.0658,50.9722,50.9892,6339.0
2016-02-22 11:45:00,59.89,59.96,59.87,59.93,6590.0,50.9722,51.0318,50.9552,51.0062,6590.0
2016-02-22 11:50:00,59.94,59.96,59.87,59.91,10180.0,51.0147,51.0318,50.9552,50.9892,10180.0
2016-02-22 11:55:00,59.91,59.97,59.9,59.97,5178.0,50.9892,51.0403,50.9807,51.0403,5178.0
2016-02-22 12:00:00,59.98,59.98,59.88,59.92,12418.0,51.0488,51.0488,50.9637,50.9977,12418.0
2016-02-22 12:05:00,59.92,59.92,59.85,59.85,10350.0,50.9977,50.9977,50.9381,50.9381,10350.0
2016-02-22 12:10:00,59.85,59.92,59.84,59.92,10798.0,50.9381,50.9977,50.9296,50.9977,10798.0
2016-02-22 12:15:00,59.93,59.93,59.84,59.92,12600.0,51.0062,51.0062,50.9296,50.9977,12600.0
2016-02-22 12:20:00,59.94,59.95,59.9,59.91,10900.0,51.0147,51.0232,50.9807,50.9892,10900.0
2016-02-22 12:25:00,59.91,60.0,59.91,59.99,11435.0,50.9892,51.0658,50.9892,51.0573,11435.0
2016-02-22 12:30:00,60.0,60.11,60.0,60.09,13003.0,51.0658,51.1594,51.0658,51.1424,13003.0
2016-02-22 12:35:00,60.09,60.2,60.08,60.2,21703.0,51.1424,51.236,51.1339,51.236,21703.0
2016-02-22 12:40:00,60.19,60.19,60.08,60.09,21642.0,51.2275,51.2275,51.1339,51.1424,21642.0
2016-02-22 12:45:00,60.08,60.1,59.97,60.02,26630.0,51.1339,51.1509,51.0403,51.0828,26630.0
2016-02-22 12:50:00,60.02,60.05,60.0,60.03,9769.0,51.0828,51.1084,51.0658,51.0913,9769.0
2016-02-22 12:55:00,60.02,60.02,59.95,59.95,4250.0,51.0828,51.0828,51.0232,51.0232,4250.0
2016-02-22 13:00:00,59.95,59.97,59.86,59.88,8264.0,51.0232,51.0403,50.9466,50.9637,8264.0
2016-02-22 13:05:00,59.88,59.91,59.84,59.87,8494.0,50.9637,50.9892,50.9296,50.9552,8494.0
2016-02-22 13:10:00,59.88,59.92,59.85,59.89,4552.0,50.9637,50.9977,50.9381,50.9722,4552.0
2016-02-22 13:15:00,59.89,59.91,59.8,59.85,13106.0,50.9722,50.9892,50.8956,50.9381,13106.0
2016-02-22 13:20:00,59.85,59.85,59.81,59.83,4796.0,50.9381,50.9381,50.9041,50.9211,4796.0
2016-02-22 13:25:00,59.82,59.83,59.77,59.8,14542.0,50.9126,50.9211,50.87,50.8956,14542.0
2016-02-22 13:30:00,59.8,59.85,59.79,59.83,11835.0,50.8956,50.9381,50.8871,50.9211,11835.0
2016-02-22 13:35:00,59.81,59.87,59.79,59.86,8487.0,50.9041,50.9552,50.8871,50.9466,8487.0
2016-02-22 13:40:00,59.85,59.9,59.85,59.87,9100.0,50.9381,50.9807,50.9381,50.9552,9100.0
2016-02-22 13:45:00,59.88,59.92,59.84,59.92,5934.0,50.9637,50.9977,50.9296,50.9977,5934.0
2016-02-22 13:50:00,59.92,59.92,59.86,59.89,4701.0,50.9977,50.9977,50.9466,50.9722,4701.0
2016-02-22 13:55:00,59.89,59.9,59.85,59.89,9706.0,50.9722,50.9807,50.9381,50.9722,9706.0
2016-02-22 14:00:00,59.88,59.89,59.79,59.83,8131.0,50.9637,50.9722,50.8871,50.9211,8131.0
2016-02-22 14:05:00,59.83,59.83,59.74,59.75,8805.0,50.9211,50.9211,50.8445,50.853,8805.0
2016-02-22 14:10:00,59.74,59.74,59.68,59.68,12151.0,50.8445,50.8445,50.7934,50.7934,12151.0
2016-02-22 14:15:00,59.69,59.7,59.66,59.67,8744.0,50.802,50.8105,50.7764,50.7849,8744.0
2016-02-22 14:20:00,59.67,59.77,59.66,59.76,10897.0,50.7849,50.87,50.7764,50.8615,10897.0
2016-02-22 14:25:00,59.76,59.78,59.75,59.77,10710.0,50.8615,50.8786,50.853,50.87,10710.0
2016-02-22 14:30:00,59.78,59.78,59.67,59.7,14517.0,50.8786,50.8786,50.7849,50.8105,14517.0
2016-02-22 14:35:00,59.71,59.71,59.66,59.68,11717.0,50.819,50.819,50.7764,50.7934,11717.0
2016-02-22 14:40:00,59.68,59.72,59.65,59.72,11306.0,50.7934,50.8275,50.7679,50.8275,11306.0
2016-02-22 14:45:00,59.71,59.75,59.69,59.75,11711.0,50.819,50.853,50.802,50.853,11711.0
2016-02-22 14:50:00,59.76,59.78,59.71,59.71,13180.0,50.8615,50.8786,50.819,50.819,13180.0
2016-02-22 14:55:00,59.71,59.72,59.69,59.71,12192.0,50.819,50.8275,50.802,50.819,12192.0
2016-02-22 15:00:00,59.72,59.74,59.68,59.68,14162.0,50.8275,50.8445,50.7934,50.7934,14162.0
2016-02-22 15:05:00,59.68,59.72,59.66,59.7,20151.0,50.7934,50.8275,50.7764,50.8105,20151.0
2016-02-22 15:10:00,59.7,59.76,59.7,59.72,20463.0,50.8105,50.8615,50.8105,50.8275,20463.0
2016-02-22 15:15:00,59.73,59.73,59.67,59.72,11649.0,50.836,50.836,50.7849,50.8275,11649.0
2016-02-22 15:20:00,59.71,59.81,59.7,59.81,11269.0,50.819,50.9041,50.8105,50.9041,11269.0
2016-02-22 15:25:00,59.81,59.86,59.78,59.82,15864.0,50.9041,50.9466,50.8786,50.9126,15864.0
2016-02-22 15:30:00,59.82,59.91,59.81,59.91,18953.0,50.9126,50.9892,50.9041,50.9892,18953.0
2016-02-22 15:35:00,59.91,59.99,59.89,59.95,21684.0,50.9892,51.0573,50.9722,51.0232,21684.0
2016-02-22 15:40:00,59.95,60.02,59.93,60.01,33690.0,51.0232,51.0828,51.0062,51.0743,33690.0
2016-02-22 15:45:00,60.01,60.03,59.98,59.99,102574.0,51.0743,51.0913,51.0488,51.0573,102574.0
2016-02-22 15:50:00,60.0,60.0,59.96,59.97,43159.0,51.0658,51.0658,51.0318,51.0403,43159.0
2016-02-22 15:55:00,59.96,60.01,59.93,59.98,103018.0,51.0318,51.0743,51.0062,51.0488,103018.0
2016-02-23 09:30:00,59.66,59.87,59.61,59.61,30224.0,50.7764,50.9552,50.7339,50.7339,30224.0
2016-02-23 09:35:00,59.62,59.73,59.61,59.68,37329.0,50.7424,50.836,50.7339,50.7934,37329.0
2016-02-23 09:40:00,59.67,59.87,59.67,59.84,24942.0,50.7849,50.9552,50.7849,50.9296,24942.0
2016-02-23 09:45:00,59.82,59.99,59.75,59.76,22385.0,50.9126,51.0573,50.853,50.8615,22385.0
2016-02-23 09:50:00,59.78,59.84,59.78,59.81,16453.0,50.8786,50.9296,50.8786,50.9041,16453.0
2016-02-23 09:55:00,59.8,59.85,59.64,59.66,24492.0,50.8956,50.9381,50.7594,50.7764,24492.0
2016-02-23 10:00:00,59.65,59.73,59.65,59.72,8063.0,50.7679,50.836,50.7679,50.8275,8063.0
2016-02-23 10:05:00,59.7,59.72,59.5,59.5,15573.0,50.8105,50.8275,50.6403,50.6403,15573.0
2016-02-23 10:10:00,59.5,59.5,59.3,59.32,20131.0,50.6403,50.6403,50.47,50.4871,20131.0
2016-02-23 10:15:00,59.33,59.51,59.28,59.42,28194.0,50.4956,50.6488,50.453,50.5722,28194.0
2016-02-23 10:20:00,59.42,59.53,59.37,59.53,13465.0,50.5722,50.6658,50.5296,50.6658,13465.0
2016-02-23 10:25:00,59.52,59.63,59.51,59.6,10781.0,50.6573,50.7509,50.6488,50.7254,10781.0
2016-02-23 10:30:00,59.58,59.62,59.55,59.59,12231.0,50.7083,50.7424,50.6828,50.7168,12231.0
2016-02-23 10:35:00,59.6,59.64,59.55,59.55,13610.0,50.7254,50.7594,50.6828,50.6828,13610.0
2016-02-23 10:40:00,59.56,59.64,59.56,59.59,6615.0,50.6913,50.7594,50.6913,50.7168,6615.0
2016-02-23 10:45:00,59.57,59.59,59.45,59.47,6929.0,50.6998,50.7168,50.5977,50.6147,6929.0
2016-02-23 10:50:00,59.47,59.48,59.38,59.38,12341.0,50.6147,50.6232,50.5381,50.5381,12341.0
2016-02-23 10:55:00,59.38,59.41,59.25,59.29,15625.0,50.5381,50.5637,50.4275,50.4615,15625.0
2016-02-23 11:00:00,59.3,59.36,59.26,59.27,14211.0,50.47,50.5211,50.436,50.4445,14211.0
2016-02-23 11:05:00,59.28,59.4,59.24,59.3,31478.0,50.453,50.5551,50.419,50.47,31478.0
2016-02-23 11:10:00,59.31,59.51,59.31,59.36,55143.0,50.4785,50.6488,50.4785,50.5211,55143.0
2016-02-23 11:15:00,59.36,59.37,59.27,59.3,50666.0,50.5211,50.5296,50.4445,50.47,50666.0
2016-02-23 11:20:00,59.29,59.34,59.26,59.34,12499.0,50.4615,50.5041,50.436,50.5041,12499.0
2016-02-23 11:25:00,59.33,59.33,59.24,59.3,30073.0,50.4956,50.4956,50.419,50.47,30073.0
2016-02-23 11:30:00,59.31,59.31,59.22,59.23,14389.0,50.4785,50.4785,50.4019,50.4105,14389.0
2016-02-23 11:35:00,59.24,59.42,59.24,59.39,10364.0,50.419,50.5722,50.419,50.5466,10364.0
2016-02-23 11:40:00,59.4,59.4,59.31,59.39,10221.0,50.5551,50.5551,50.4785,50.5466,10221.0
2016-02-23 11:45:00,59.39,59.42,59.29,59.29,9145.0,50.5466,50.5722,50.4615,50.4615,9145.0
2016-02-23 11:50:00,59.3,59.31,59.23,59.23,12083.0,50.47,50.4785,50.4105,50.4105,12083.0
2016-02-23 11:55:00,59.22,59.34,59.19,59.31,19505.0,50.4019,50.5041,50.3764,50.4785,19505.0
2016-02-23 12:00:00,59.3,59.32,59.19,59.19,18213.0,50.47,50.4871,50.3764,50.3764,18213.0
2016-02-23 12:05:00,59.19,59.2,59.12,59.14,19214.0,50.3764,50.3849,50.3168,50.3339,19214.0
2016-02-23 12:10:00,59.15,59.15,59.08,59.09,23856.0,50.3424,50.3424,50.2828,50.2913,23856.0
2016-02-23 12:15:00,59.1,59.13,59.08,59.11,15599.0,50.2998,50.3253,50.2828,50.3083,15599.0
2016-02-23 12:20:00,59.1,59.19,59.08,59.19,9786.0,50.2998,50.3764,50.2828,50.3764,9786.0
2016-02-23 12:25:00,59.19,59.29,59.17,59.27,12685.0,50.3764,50.4615,50.3594,50.4445,12685.0
2016-02-23 12:30:00,59.27,59.28,59.25,59.25,7748.0,50.4445,50.453,50.4275,50.4275,7748.0
2016-02-23 12:35:00,59.25,59.28,59.24,59.27,7327.0,50.4275,50.453,50.419,50.4445,7327.0
2016-02-23 12:40:00,59.28,59.38,59.28,59.38,6687.0,50.453,50.5381,50.453,50.5381,6687.0
2016-02-23 12:45:00,59.38,59.43,59.38,59.43,5604.0,50.5381,50.5807,50.5381,50.5807,5604.0
2016-02-23 12:50:00,59.42,59.42,59.33,59.34,8109.0,50.5722,50.5722,50.4956,50.5041,8109.0
2016-02-23 12:55:00,59.35,59.39,59.34,59.39,7993.0,50.5126,50.5466,50.5041,50.5466,7993.0
2016-02-23 13:00:00,59.39,59.39,59.33,59.33,9838.0,50.5466,50.5466,50.4956,50.4956,9838.0
2016-02-23 13:05:00,59.33,59.37,59.33,59.35,13351.0,50.4956,50.5296,50.4956,50.5126,13351.0
2016-02-23 13:10:00,59.36,59.36,59.31,59.31,7254.0,50.5211,50.5211,50.4785,50.4785,7254.0
2016-02-23 13:15:00,59.31,59.36,59.28,59.34,11754.0,50.4785,50.5211,50.453,50.5041,11754.0
2016-02-23 13:20:00,59.33,59.33,59.28,59.32,5200.0,50.4956,50.4956,50.453,50.4871,5200.0
2016-02-23 13:25:00,59.32,59.37,59.3,59.37,5559.0,50.4871,50.5296,50.47,50.5296,5559.0
2016-02-23 13:30:00,59.37,59.4,59.27,59.27,16490.0,50.5296,50.5551,50.4445,50.4445,16490.0
2016-02-23 13:35:00,59.27,59.33,59.27,59.29,4628.0,50.4445,50.4956,50.4445,50.4615,4628.0
2016-02-23 13:40:00,59.28,59.28,59.22,59.22,10207.0,50.453,50.453,50.4019,50.4019,10207.0
2016-02-23 13:45:00,59.21,59.22,59.17,59.17,8873.0,50.3934,50.4019,50.3594,50.3594,8873.0
2016-02-23 13:50:00,59.16,59.21,59.16,59.17,6105.0,50.3509,50.3934,50.3509,50.3594,6105.0
2016-02-23 13:55:00,59.16,59.17,59.12,59.16,18506.0,50.3509,50.3594,50.3168,50.3509,18506.0
2016-02-23 14:00:00,59.16,59.17,59.09,59.1,16784.0,50.3509,50.3594,50.2913,50.2998,16784.0
2016-02-23 14:05:00,59.09,59.1,59.06,59.06,11268.0,50.2913,50.2998,50.2658,50.2658,11268.0
2016-02-23 14:10:00,59.07,59.08,59.05,59.06,14145.0,50.2743,50.2828,50.2573,50.2658,14145.0
2016-02-23 14:15:00,59.05,59.12,59.03,59.12,40871.0,50.2573,50.3168,50.2402,50.3168,40871.0
2016-02-23 14:20:00,59.14,59.23,59.13,59.2,17617.0,50.3339,50.4105,50.3253,50.3849,17617.0
2016-02-23 14:25:00,59.2,59.2,59.03,59.03,20682.0,50.3849,50.3849,50.2402,50.2402,20682.0
2016-02-23 14:30:00,59.04,59.16,59.02,59.16,23911.0,50.2487,50.3509,50.2317,50.3509,23911.0
2016-02-23 14:35:00,59.16,59.2,59.13,59.16,8313.0,50.3509,50.3849,50.3253,50.3509,8313.0
2016-02-23 14:40:00,59.17,59.18,59.16,59.17,8600.0,50.3594,50.3679,50.3509,50.3594,8600.0
2016-02-23 14:45:00,59.18,59.23,59.18,59.23,11780.0,50.3679,50.4105,50.3679,50.4105,11780.0
2016-02-23 14:50:00,59.24,59.26,59.12,59.13,19413.0,50.419,50.436,50.3168,50.3253,19413.0
2016-02-23 14:55:00,59.13,59.2,59.13,59.2,18637.0,50.3253,50.3849,50.3253,50.3849,18637.0
2016-02-23 15:00:00,59.2,59.2,59.05,59.05,21661.0,50.3849,50.3849,50.2573,50.2573,21661.0
2016-02-23 15:05:00,59.04,59.04,58.96,58.97,38000.0,50.2487,50.2487,50.1807,50.1892,38000.0
2016-02-23 15:10:00,58.97,59.0,58.91,58.93,13045.0,50.1892,50.2147,50.1381,50.1551,13045.0
2016-02-23 15:15:00,58.94,59.01,58.93,59.01,18168.0,50.1636,50.2232,50.1551,50.2232,18168.0
2016-02-23 15:20:00,59.01,59.02,58.99,59.01,19775.0,50.2232,50.2317,50.2062,50.2232,19775.0
2016-02-23 15:25:00,59.0,59.01,58.89,58.92,36753.0,50.2147,50.2232,50.1211,50.1466,36753.0
2016-02-23 15:30:00,58.93,59.04,58.93,59.03,23604.0,50.1551,50.2487,50.1551,50.2402,23604.0
2016-02-23 15:35:00,59.04,59.12,59.03,59.12,25642.0,50.2487,50.3168,50.2402,50.3168,25642.0
2016-02-23 15:40:00,59.12,59.16,59.02,59.03,26861.0,50.3168,50.3509,50.2317,50.2402,26861.0
2016-02-23 15:45:00,59.03,59.08,59.03,59.07,26882.0,50.2402,50.2828,50.2402,50.2743,26882.0
2016-02-23 15:50:00,59.06,59.07,58.99,59.0,53079.0,50.2658,50.2743,50.2062,50.2147,53079.0
2016-02-23 15:55:00,59.01,59.04,58.95,58.99,105960.0,50.2232,50.2487,50.1721,50.2062,105960.0
2016-02-24 09:30:00,58.51,58.55,58.19,58.28,18240.0,49.7977,49.8317,49.5253,49.6019,18240.0
2016-02-24 09:35:00,58.27,58.37,58.17,58.24,23368.0,49.5934,49.6785,49.5083,49.5679,23368.0
2016-02-24 09:40:00,58.2,58.2,58.02,58.14,32668.0,49.5338,49.5338,49.3806,49.4828,32668.0
2016-02-24 09:45:00,58.14,58.15,58.03,58.11,9058.0,49.4828,49.4913,49.3891,49.4572,9058.0
2016-02-24 09:50:00,58.09,58.1,58.03,58.07,8481.0,49.4402,49.4487,49.3891,49.4232,8481.0
2016-02-24 09:55:00,58.07,58.14,58.04,58.13,10674.0,49.4232,49.4828,49.3976,49.4742,10674.0
2016-02-24 10:00:00,58.12,58.14,58.0,58.08,42607.0,49.4657,49.4828,49.3636,49.4317,42607.0
2016-02-24 10:05:00,58.08,58.3,58.08,58.29,21367.0,49.4317,49.6189,49.4317,49.6104,21367.0
2016-02-24 10:10:00,58.32,58.35,58.16,58.23,6183.0,49.636,49.6615,49.4998,49.5594,6183.0
2016-02-24 10:15:00,58.22,58.23,58.13,58.19,35463.0,49.5508,49.5594,49.4742,49.5253,35463.0
2016-02-24 10:20:00,58.19,58.19,58.06,58.06,7100.0,49.5253,49.5253,49.4147,49.4147,7100.0
2016-02-24 10:25:00,58.05,58.05,57.96,57.97,6000.0,49.4062,49.4062,49.3296,49.3381,6000.0
2016-02-24 10:30:00,57.99,58.05,57.89,57.96,12445.0,49.3551,49.4062,49.27,49.3296,12445.0
2016-02-24 10:35:00,57.99,58.22,57.97,58.13,15100.0,49.3551,49.5508,49.3381,49.4742,15100.0
2016-02-24 10:40:00,58.12,58.16,58.03,58.03,24790.0,49.4657,49.4998,49.3891,49.3891,24790.0
2016-02-24 10:45:00,58.03,58.07,57.99,58.03,17934.0,49.3891,49.4232,49.3551,49.3891,17934.0
2016-02-24 10:50:00,58.04,58.04,57.9,57.93,12647.0,49.3976,49.3976,49.2785,49.304,12647.0
2016-02-24 10:55:00,57.94,58.01,57.94,57.99,28195.0,49.3125,49.3721,49.3125,49.3551,28195.0
2016-02-24 11:00:00,57.99,58.06,57.97,58.01,14089.0,49.3551,49.4147,49.3381,49.3721,14089.0
2016-02-24 11:05:00,58.01,58.04,57.96,58.0,9825.0,49.3721,49.3976,49.3296,49.3636,9825.0
2016-02-24 11:10:00,58.01,58.04,57.96,57.98,9520.0,49.3721,49.3976,49.3296,49.3466,9520.0
2016-02-24 11:15:00,57.97,57.98,57.88,57.96,11749.0,49.3381,49.3466,49.2615,49.3296,11749.0
2016-02-24 11:20:00,57.98,57.98,57.85,57.88,16662.0,49.3466,49.3466,49.2359,49.2615,16662.0
2016-02-24 11:25:00,57.86,57.9,57.84,57.87,5982.0,49.2445,49.2785,49.2274,49.253,5982.0
2016-02-24 11:30:00,57.85,57.94,57.85,57.9,8461.0,49.2359,49.3125,49.2359,49.2785,8461.0
2016-02-24 11:35:00,57.9,57.97,57.89,57.96,11500.0,49.2785,49.3381,49.27,49.3296,11500.0
2016-02-24 11:40:00,57.96,58.1,57.96,58.1,4996.0,49.3296,49.4487,49.3296,49.4487,4996.0
2016-02-24 11:45:00,58.12,58.14,58.04,58.04,7817.0,49.4657,49.4828,49.3976,49.3976,7817.0
2016-02-24 11:50:00,58.05,58.09,58.0,58.03,24885.0,49.4062,49.4402,49.3636,49.3891,24885.0
2016-02-24 11:55:00,58.02,58.07,58.02,58.05,6150.0,49.3806,49.4232,49.3806,49.4062,6150.0
2016-02-24 12:00:00,58.07,58.11,58.05,58.09,15200.0,49.4232,49.4572,49.4062,49.4402,15200.0
2016-02-24 12:05:00,58.11,58.19,58.1,58.15,24256.0,49.4572,49.5253,49.4487,49.4913,24256.0
2016-02-24 12:10:00,58.15,58.16,58.04,58.05,17506.0,49.4913,49.4998,49.3976,49.4062,17506.0
2016-02-24 12:15:00,58.04,58.04,57.9,57.94,14854.0,49.3976,49.3976,49.2785,49.3125,14854.0
2016-02-24 12:20:00,57.95,58.02,57.9,57.92,11496.0,49.3211,49.3806,49.2785,49.2955,11496.0
2016-02-24 12:25:00,57.92,57.93,57.82,57.82,13822.0,49.2955,49.304,49.2104,49.2104,13822.0
2016-02-24 12:30:00,57.84,57.93,57.8,57.88,16747.0,49.2274,49.304,49.1934,49.2615,16747.0
2016-02-24 12:35:00,57.88,57.98,57.87,57.98,5671.0,49.2615,49.3466,49.253,49.3466,5671.0
2016-02-24 12:40:00,57.98,57.98,57.93,57.95,5108.0,49.3466,49.3466,49.304,49.3211,5108.0
2016-02-24 12:45:00,57.96,58.1,57.96,58.1,3216.0,49.3296,49.4487,49.3296,49.4487,3216.0
2016-02-24 12:50:00,58.11,58.2,58.11,58.2,3928.0,49.4572,49.5338,49.4572,49.5338,3928.0
2016-02-24 12:55:00,58.2,58.25,58.19,58.2,3691.0,49.5338,49.5764,49.5253,49.5338,3691.0
2016-02-24 13:00:00,58.2,58.22,58.17,58.18,4681.0,49.5338,49.5508,49.5083,49.5168,4681.0
2016-02-24 13:05:00,58.2,58.3,58.2,58.27,8168.0,49.5338,49.6189,49.5338,49.5934,8168.0
2016-02-24 13:10:00,58.25,58.25,58.14,58.18,3800.0,49.5764,49.5764,49.4828,49.5168,3800.0
2016-02-24 13:15:00,58.18,58.21,58.11,58.15,8700.0,49.5168,49.5423,49.4572,49.4913,8700.0
2016-02-24 13:20:00,58.16,58.2,58.14,58.2,3946.0,49.4998,49.5338,49.4828,49.5338,3946.0
2016-02-24 13:25:00,58.2,58.28,58.19,58.27,16227.0,49.5338,49.6019,49.5253,49.5934,16227.0
2016-02-24 13:30:00,58.28,58.3,58.23,58.25,8657.0,49.6019,49.6189,49.5594,49.5764,8657.0
2016-02-24 13:35:00,58.25,58.29,58.25,58.28,8826.0,49.5764,49.6104,49.5764,49.6019,8826.0
2016-02-24 13:40:00,58.29,58.36,58.29,58.34,8980.0,49.6104,49.67,49.6104,49.653,8980.0
2016-02-24 13:45:00,58.34,58.37,58.29,58.32,3053.0,49.653,49.6785,49.6104,49.636,3053.0
2016-02-24 13:50:00,58.33,58.39,58.33,58.37,6201.0,49.6445,49.6955,49.6445,49.6785,6201.0
2016-02-24 13:55:00,58.37,58.43,58.37,58.4,6500.0,49.6785,49.7296,49.6785,49.704,6500.0
2016-02-24 14:00:00,58.4,58.42,58.39,58.39,6402.0,49.704,49.7211,49.6955,49.6955,6402.0
2016-02-24 14:05:00,58.39,58.63,58.37,58.62,14887.0,49.6955,49.8998,49.6785,49.8913,14887.0
2016-02-24 14:10:00,58.6,58.6,58.54,58.56,4604.0,49.8743,49.8743,49.8232,49.8402,4604.0
2016-02-24 14:15:00,58.56,58.56,58.52,58.53,5926.0,49.8402,49.8402,49.8062,49.8147,5926.0
2016-02-24 14:20:00,58.53,58.58,58.53,58.57,15764.0,49.8147,49.8572,49.8147,49.8487,15764.0
2016-02-24 14:25:00,58.58,58.66,58.58,58.63,12562.0,49.8572,49.9253,49.8572,49.8998,12562.0
2016-02-24 14:30:00,58.63,58.67,58.63,58.65,6013.0,49.8998,49.9338,49.8998,49.9168,6013.0
2016-02-24 14:35:00,58.65,58.72,58.62,58.69,10890.0,49.9168,49.9764,49.8913,49.9509,10890.0
2016-02-24 14:40:00,58.71,58.76,58.68,58.72,4523.0,49.9679,50.0104,49.9424,49.9764,4523.0
2016-02-24 14:45:00,58.7,58.72,58.62,58.67,25068.0,49.9594,49.9764,49.8913,49.9338,25068.0
2016-02-24 14:50:00,58.69,58.81,58.68,58.79,40511.0,49.9509,50.053,49.9424,50.036,40511.0
2016-02-24 14:55:00,58.8,58.82,58.74,58.78,18838.0,50.0445,50.0615,49.9934,50.0275,18838.0
2016-02-24 15:00:00,58.79,58.84,58.76,58.76,10997.0,50.036,50.0785,50.0104,50.0104,10997.0
2016-02-24 15:05:00,58.77,58.94,58.77,58.94,14728.0,50.0189,50.1636,50.0189,50.1636,14728.0
2016-02-24 15:10:00,58.96,59.09,58.94,59.07,11911.0,50.1807,50.2913,50.1636,50.2743,11911.0
2016-02-24 15:15:00,59.08,59.13,59.05,59.12,15844.0,50.2828,50.3253,50.2573,50.3168,15844.0
2016-02-24 15:20:00,59.13,59.14,59.08,59.09,16504.0,50.3253,50.3339,50.2828,50.2913,16504.0
2016-02-24 15:25:00,59.09,59.12,59.06,59.11,34435.0,50.2913,50.3168,50.2658,50.3083,34435.0
2016-02-24 15:30:00,59.12,59.13,59.09,59.12,24097.0,50.3168,50.3253,50.2913,50.3168,24097.0
2016-02-24 15:35:00,59.13,59.21,59.1,59.16,12890.0,50.3253,50.3934,50.2998,50.3509,12890.0
2016-02-24 15:40:00,59.17,59.18,59.02,59.12,42854.0,50.3594,50.3679,50.2317,50.3168,42854.0
2016-02-24 15:45:00,59.1,59.12,59.08,59.11,62890.0,50.2998,50.3168,50.2828,50.3083,62890.0
2016-02-24 15:50:00,59.12,59.21,59.1,59.21,80065.0,50.3168,50.3934,50.2998,50.3934,80065.0
2016-02-24 15:55:00,59.2,59.23,59.16,59.17,102480.0,50.3849,50.4105,50.3509,50.3594,102480.0
2016-02-25 09:30:00,59.33,59.61,59.33,59.61,16882.0,50.4956,50.7339,50.4956,50.7339,16882.0
2016-02-25 09:35:00,59.58,59.66,59.47,59.61,16501.0,50.7083,50.7764,50.6147,50.7339,16501.0
2016-02-25 09:40:00,59.59,59.71,59.54,59.54,10445.0,50.7168,50.819,50.6743,50.6743,10445.0
2016-02-25 09:45:00,59.47,59.54,59.45,59.48,5702.0,50.6147,50.6743,50.5977,50.6232,5702.0
2016-02-25 09:50:00,59.44,59.55,59.42,59.52,11905.0,50.5892,50.6828,50.5722,50.6573,11905.0
2016-02-25 09:55:00,59.53,59.57,59.47,59.5,7735.0,50.6658,50.6998,50.6147,50.6403,7735.0
2016-02-25 10:00:00,59.47,59.47,59.38,59.47,5600.0,50.6147,50.6147,50.5381,50.6147,5600.0
2016-02-25 10:05:00,59.46,59.5,59.32,59.35,17660.0,50.6062,50.6403,50.4871,50.5126,17660.0
2016-02-25 10:10:00,59.36,59.36,59.25,59.25,18289.0,50.5211,50.5211,50.4275,50.4275,18289.0
2016-02-25 10:15:00,59.25,59.28,59.2,59.23,20421.0,50.4275,50.453,50.3849,50.4105,20421.0
2016-02-25 10:20:00,59.25,59.29,59.18,59.18,10548.0,50.4275,50.4615,50.3679,50.3679,10548.0
2016-02-25 10:25:00,59.21,59.27,59.2,59.21,9800.0,50.3934,50.4445,50.3849,50.3934,9800.0
2016-02-25 10:30:00,59.2,59.23,59.17,59.2,33099.0,50.3849,50.4105,50.3594,50.3849,33099.0
2016-02-25 10:35:00,59.19,59.21,59.15,59.19,16661.0,50.3764,50.3934,50.3424,50.3764,16661.0
2016-02-25 10:40:00,59.18,59.33,59.18,59.3,11318.0,50.3679,50.4956,50.3679,50.47,11318.0
2016-02-25 10:45:00,59.3,59.36,59.29,59.32,13763.0,50.47,50.5211,50.4615,50.4871,13763.0
2016-02-25 10:50:00,59.32,59.32,59.27,59.29,13086.0,50.4871,50.4871,50.4445,50.4615,13086.0
2016-02-25 10:55:00,59.29,59.29,59.13,59.13,15989.0,50.4615,50.4615,50.3253,50.3253,15989.0
2016-02-25 11:00:00,59.14,59.17,59.1,59.11,6851.0,50.3339,50.3594,50.2998,50.3083,6851.0
2016-02-25 11:05:00,59.1,59.2,59.09,59.19,7728.0,50.2998,50.3849,50.2913,50.3764,7728.0
2016-02-25 11:10:00,59.18,59.2,59.1,59.13,7952.0,50.3679,50.3849,50.2998,50.3253,7952.0
2016-02-25 11:15:00,59.13,59.18,59.07,59.07,8712.0,50.3253,50.3679,50.2743,50.2743,8712.0
2016-02-25 11:20:00,59.06,59.18,59.04,59.18,8351.0,50.2658,50.3679,50.2487,50.3679,8351.0
2016-02-25 11:25:00,59.21,59.28,59.2,59.23,8000.0,50.3934,50.453,50.3849,50.4105,8000.0
2016-02-25 11:30:00,59.21,59.23,59.13,59.19,8493.0,50.3934,50.4105,50.3253,50.3764,8493.0
2016-02-25 11:35:00,59.21,59.21,59.14,59.16,12067.0,50.3934,50.3934,50.3339,50.3509,12067.0
2016-02-25 11:40:00,59.16,59.19,59.06,59.08,5872.0,50.3509,50.3764,50.2658,50.2828,5872.0
2016-02-25 11:45:00,59.07,59.14,59.07,59.13,5608.0,50.2743,50.3339,50.2743,50.3253,5608.0
2016-02-25 11:50:00,59.14,59.18,59.05,59.05,32616.0,50.3339,50.3679,50.2573,50.2573,32616.0
2016-02-25 11:55:00,59.06,59.09,59.03,59.05,15120.0,50.2658,50.2913,50.2402,50.2573,15120.0
2016-02-25 12:00:00,59.06,59.09,58.96,58.99,16753.0,50.2658,50.2913,50.1807,50.2062,16753.0
2016-02-25 12:05:00,58.98,59.01,58.96,58.97,14254.0,50.1977,50.2232,50.1807,50.1892,14254.0
2016-02-25 12:10:00,58.99,59.02,58.98,59.01,17351.0,50.2062,50.2317,50.1977,50.2232,17351.0
2016-02-25 12:15:00,59.01,59.01,58.93,58.96,16307.0,50.2232,50.2232,50.1551,50.1807,16307.0
2016-02-25 12:20:00,58.96,59.07,58.96,59.05,14924.0,50.1807,50.2743,50.1807,50.2573,14924.0
2016-02-25 12:25:00,59.05,59.07,59.04,59.05,32689.0,50.2573,50.2743,50.2487,50.2573,32689.0
2016-02-25 12:30:00,59.07,59.08,59.06,59.08,6236.0,50.2743,50.2828,50.2658,50.2828,6236.0
2016-02-25 12:35:00,59.08,59.1,59.08,59.09,14215.0,50.2828,50.2998,50.2828,50.2913,14215.0
2016-02-25 12:40:00,59.1,59.11,59.09,59.11,7816.0,50.2998,50.3083,50.2913,50.3083,7816.0
2016-02-25 12:45:00,59.1,59.1,59.06,59.09,15519.0,50.2998,50.2998,50.2658,50.2913,15519.0
2016-02-25 12:50:00,59.1,59.16,59.1,59.15,36120.0,50.2998,50.3509,50.2998,50.3424,36120.0
2016-02-25 12:55:00,59.15,59.15,59.11,59.13,16387.0,50.3424,50.3424,50.3083,50.3253,16387.0
2016-02-25 13:00:00,59.13,59.17,59.13,59.15,9277.0,50.3253,50.3594,50.3253,50.3424,9277.0
2016-02-25 13:05:00,59.16,59.17,59.13,59.14,13797.0,50.3509,50.3594,50.3253,50.3339,13797.0
2016-02-25 13:10:00,59.15,59.2,59.14,59.19,5300.0,50.3424,50.3849,50.3339,50.3764,5300.0
2016-02-25 13:15:00,59.19,59.3,59.19,59.3,27994.0,50.3764,50.47,50.3764,50.47,27994.0
2016-02-25 13:20:00,59.3,59.3,59.25,59.26,9662.0,50.47,50.47,50.4275,50.436,9662.0
2016-02-25 13:25:00,59.26,59.3,59.24,59.3,14322.0,50.436,50.47,50.419,50.47,14322.0
2016-02-25 13:30:00,59.29,59.44,59.29,59.43,23841.0,50.4615,50.5892,50.4615,50.5807,23841.0
2016-02-25 13:35:00,59.43,59.44,59.37,59.4,15439.0,50.5807,50.5892,50.5296,50.5551,15439.0
2016-02-25 13:40:00,59.41,59.58,59.39,59.58,48941.0,50.5637,50.7083,50.5466,50.7083,48941.0
2016-02-25 13:45:00,59.58,59.58,59.54,59.55,6334.0,50.7083,50.7083,50.6743,50.6828,6334.0
2016-02-25 13:50:00,59.56,59.6,59.55,59.55,6089.0,50.6913,50.7254,50.6828,50.6828,6089.0
2016-02-25 13:55:00,59.54,59.56,59.5,59.56,7720.0,50.6743,50.6913,50.6403,50.6913,7720.0
2016-02-25 14:00:00,59.56,59.56,59.5,59.53,7771.0,50.6913,50.6913,50.6403,50.6658,7771.0
2016-02-25 14:05:00,59.53,59.54,59.51,59.52,6037.0,50.6658,50.6743,50.6488,50.6573,6037.0
2016-02-25 14:10:00,59.52,59.54,59.49,59.54,16502.0,50.6573,50.6743,50.6317,50.6743,16502.0
2016-02-25 14:15:00,59.54,59.6,59.54,59.59,9228.0,50.6743,50.7254,50.6743,50.7168,9228.0
2016-02-25 14:20:00,59.6,59.6,59.55,59.56,8015.0,50.7254,50.7254,50.6828,50.6913,8015.0
2016-02-25 14:25:00,59.56,59.59,59.56,59.59,6974.0,50.6913,50.7168,50.6913,50.7168,6974.0
2016-02-25 14:30:00,59.59,59.6,59.52,59.53,13960.0,50.7168,50.7254,50.6573,50.6658,13960.0
2016-02-25 14:35:00,59.52,59.53,59.5,59.5,11974.0,50.6573,50.6658,50.6403,50.6403,11974.0
2016-02-25 14:40:00,59.51,59.57,59.5,59.57,28105.0,50.6488,50.6998,50.6403,50.6998,28105.0
2016-02-25 14:45:00,59.57,59.59,59.52,59.53,8706.0,50.6998,50.7168,50.6573,50.6658,8706.0
2016-02-25 14:50:00,59.52,59.52,59.49,59.51,7964.0,50.6573,50.6573,50.6317,50.6488,7964.0
2016-02-25 14:55:00,59.51,59.53,59.51,59.52,7008.0,50.6488,50.6658,50.6488,50.6573,7008.0
2016-02-25 15:00:00,59.53,59.6,59.52,59.6,13585.0,50.6658,50.7254,50.6573,50.7254,13585.0
2016-02-25 15:05:00,59.6,59.63,59.59,59.62,13257.0,50.7254,50.7509,50.7168,50.7424,13257.0
2016-02-25 15:10:00,59.63,59.67,59.61,59.66,10828.0,50.7509,50.7849,50.7339,50.7764,10828.0
2016-02-25 15:15:00,59.67,59.7,59.65,59.7,18505.0,50.7849,50.8105,50.7679,50.8105,18505.0
2016-02-25 15:20:00,59.69,59.74,59.68,59.71,20485.0,50.802,50.8445,50.7934,50.819,20485.0
2016-02-25 15:25:00,59.71,59.74,59.7,59.72,19058.0,50.819,50.8445,50.8105,50.8275,19058.0
2016-02-25 15:30:00,59.72,59.77,59.71,59.73,27998.0,50.8275,50.87,50.819,50.836,27998.0
2016-02-25 15:35:00,59.73,59.86,59.73,59.84,28559.0,50.836,50.9466,50.836,50.9296,28559.0
2016-02-25 15:40:00,59.84,59.95,59.82,59.92,42772.0,50.9296,51.0232,50.9126,50.9977,42772.0
2016-02-25 15:45:00,59.92,59.98,59.91,59.96,38386.0,50.9977,51.0488,50.9892,51.0318,38386.0
2016-02-25 15:50:00,59.97,60.0,59.95,59.97,56125.0,51.0403,51.0658,51.0232,51.0403,56125.0
2016-02-25 15:55:00,59.97,60.07,59.97,60.06,101895.0,51.0403,51.1254,51.0403,51.1169,101895.0
2016-02-26 09:30:00,60.18,60.48,59.95,60.44,62085.0,51.219,51.4743,51.0232,51.4403,62085.0
2016-02-26 09:35:00,60.48,60.59,60.41,60.46,55741.0,51.4743,51.5679,51.4147,51.4573,55741.0
2016-02-26 09:40:00,60.43,60.61,60.36,60.36,110290.0,51.4318,51.585,51.3722,51.3722,110290.0
2016-02-26 09:45:00,60.39,60.46,60.31,60.37,13582.0,51.3977,51.4573,51.3296,51.3807,13582.0
2016-02-26 09:50:00,60.36,60.38,60.23,60.33,20846.0,51.3722,51.3892,51.2616,51.3467,20846.0
2016-02-26 09:55:00,60.33,60.33,60.19,60.2,24058.0,51.3467,51.3467,51.2275,51.236,24058.0
2016-02-26 10:00:00,60.2,60.21,60.14,60.17,20108.0,51.236,51.2445,51.185,51.2105,20108.0
2016-02-26 10:05:00,60.16,60.22,60.05,60.05,28843.0,51.202,51.253,51.1084,51.1084,28843.0
2016-02-26 10:10:00,60.06,60.17,60.03,60.11,21133.0,51.1169,51.2105,51.0913,51.1594,21133.0
2016-02-26 10:15:00,60.07,60.1,60.02,60.02,9797.0,51.1254,51.1509,51.0828,51.0828,9797.0
2016-02-26 10:20:00,60.01,60.01,59.88,59.88,8560.0,51.0743,51.0743,50.9637,50.9637,8560.0
2016-02-26 10:25:00,59.84,59.87,59.77,59.84,21737.0,50.9296,50.9552,50.87,50.9296,21737.0
2016-02-26 10:30:00,59.86,59.87,59.81,59.86,19995.0,50.9466,50.9552,50.9041,50.9466,19995.0
2016-02-26 10:35:00,59.85,59.94,59.84,59.88,19400.0,50.9381,51.0147,50.9296,50.9637,19400.0
2016-02-26 10:40:00,59.89,59.96,59.84,59.95,22500.0,50.9722,51.0318,50.9296,51.0232,22500.0
2016-02-26 10:45:00,59.96,60.05,59.92,59.97,31309.0,51.0318,51.1084,50.9977,51.0403,31309.0
2016-02-26 10:50:00,59.97,59.97,59.9,59.91,9075.0,51.0403,51.0403,50.9807,50.9892,9075.0
2016-02-26 10:55:00,59.92,60.04,59.86,60.03,11378.0,50.9977,51.0998,50.9466,51.0913,11378.0
2016-02-26 11:00:00,60.02,60.04,59.96,59.96,14547.0,51.0828,51.0998,51.0318,51.0318,14547.0
2016-02-26 11:05:00,59.97,59.98,59.91,59.92,13530.0,51.0403,51.0488,50.9892,50.9977,13530.0
2016-02-26 11:10:00,59.91,59.99,59.9,59.99,12097.0,50.9892,51.0573,50.9807,51.0573,12097.0
2016-02-26 11:15:00,59.98,60.03,59.91,59.91,13421.0,51.0488,51.0913,50.9892,50.9892,13421.0
2016-02-26 11:20:00,59.92,59.93,59.89,59.9,26412.0,50.9977,51.0062,50.9722,50.9807,26412.0
2016-02-26 11:25:00,59.9,59.9,59.72,59.73,29277.0,50.9807,50.9807,50.8275,50.836,29277.0
2016-02-26 11:30:00,59.72,59.75,59.69,59.75,51828.0,50.8275,50.853,50.802,50.853,51828.0
2016-02-26 11:35:00,59.73,59.73,59.57,59.59,8678.0,50.836,50.836,50.6998,50.7168,8678.0
2016-02-26 11:40:00,59.58,59.63,59.54,59.59,18710.0,50.7083,50.7509,50.6743,50.7168,18710.0
2016-02-26 11:45:00,59.6,59.67,59.59,59.62,23792.0,50.7254,50.7849,50.7168,50.7424,23792.0
2016-02-26 11:50:00,59.62,59.63,59.58,59.6,15588.0,50.7424,50.7509,50.7083,50.7254,15588.0
2016-02-26 11:55:00,59.59,59.64,59.58,59.59,17041.0,50.7168,50.7594,50.7083,50.7168,17041.0
2016-02-26 12:00:00,59.59,59.59,59.54,59.58,22875.0,50.7168,50.7168,50.6743,50.7083,22875.0
2016-02-26 12:05:00,59.57,59.58,59.5,59.55,31913.0,50.6998,50.7083,50.6403,50.6828,31913.0
2016-02-26 12:10:00,59.55,59.55,59.4,59.41,8252.0,50.6828,50.6828,50.5551,50.5637,8252.0
2016-02-26 12:15:00,59.4,59.54,59.4,59.52,7969.0,50.5551,50.6743,50.5551,50.6573,7969.0
2016-02-26 12:20:00,59.52,59.52,59.44,59.45,5147.0,50.6573,50.6573,50.5892,50.5977,5147.0
2016-02-26 12:25:00,59.44,59.51,59.44,59.5,8901.0,50.5892,50.6488,50.5892,50.6403,8901.0
2016-02-26 12:30:00,59.5,59.54,59.5,59.54,5226.0,50.6403,50.6743,50.6403,50.6743,5226.0
2016-02-26 12:35:00,59.54,59.54,59.49,59.5,7109.0,50.6743,50.6743,50.6317,50.6403,7109.0
2016-02-26 12:40:00,59.5,59.5,59.45,59.47,8761.0,50.6403,50.6403,50.5977,50.6147,8761.0
2016-02-26 12:45:00,59.46,59.52,59.45,59.51,11662.0,50.6062,50.6573,50.5977,50.6488,11662.0
2016-02-26 12:50:00,59.5,59.55,59.49,59.55,6667.0,50.6403,50.6828,50.6317,50.6828,6667.0
2016-02-26 12:55:00,59.54,59.59,59.5,59.51,6850.0,50.6743,50.7168,50.6403,50.6488,6850.0
2016-02-26 13:00:00,59.52,59.59,59.5,59.57,8552.0,50.6573,50.7168,50.6403,50.6998,8552.0
2016-02-26 13:05:00,59.56,59.61,59.54,59.6,3413.0,50.6913,50.7339,50.6743,50.7254,3413.0
2016-02-26 13:10:00,59.6,59.6,59.5,59.5,9699.0,50.7254,50.7254,50.6403,50.6403,9699.0
2016-02-26 13:15:00,59.5,59.51,59.48,59.48,4715.0,50.6403,50.6488,50.6232,50.6232,4715.0
2016-02-26 13:20:00,59.48,59.5,59.45,59.49,5704.0,50.6232,50.6403,50.5977,50.6317,5704.0
2016-02-26 13:25:00,59.49,59.5,59.46,59.47,4500.0,50.6317,50.6403,50.6062,50.6147,4500.0
2016-02-26 13:30:00,59.47,59.5,59.47,59.5,7617.0,50.6147,50.6403,50.6147,50.6403,7617.0
2016-02-26 13:35:00,59.5,59.53,59.5,59.53,6580.0,50.6403,50.6658,50.6403,50.6658,6580.0
2016-02-26 13:40:00,59.52,59.55,59.45,59.45,12142.0,50.6573,50.6828,50.5977,50.5977,12142.0
2016-02-26 13:45:00,59.45,59.46,59.44,59.45,5853.0,50.5977,50.6062,50.5892,50.5977,5853.0
2016-02-26 13:50:00,59.46,59.46,59.43,59.44,7634.0,50.6062,50.6062,50.5807,50.5892,7634.0
2016-02-26 13:55:00,59.43,59.44,59.39,59.44,15429.0,50.5807,50.5892,50.5466,50.5892,15429.0
2016-02-26 14:00:00,59.45,59.54,59.44,59.53,13950.0,50.5977,50.6743,50.5892,50.6658,13950.0
2016-02-26 14:05:00,59.54,59.61,59.52,59.6,12325.0,50.6743,50.7339,50.6573,50.7254,12325.0
2016-02-26 14:10:00,59.6,59.63,59.57,59.62,11108.0,50.7254,50.7509,50.6998,50.7424,11108.0
2016-02-26 14:15:00,59.62,59.67,59.62,59.65,7261.0,50.7424,50.7849,50.7424,50.7679,7261.0
2016-02-26 14:20:00,59.64,59.7,59.62,59.67,9586.0,50.7594,50.8105,50.7424,50.7849,9586.0
2016-02-26 14:25:00,59.66,59.67,59.64,59.66,8037.0,50.7764,50.7849,50.7594,50.7764,8037.0
2016-02-26 14:30:00,59.65,59.65,59.59,59.59,17018.0,50.7679,50.7679,50.7168,50.7168,17018.0
2016-02-26 14:35:00,59.6,59.6,59.49,59.49,7886.0,50.7254,50.7254,50.6317,50.6317,7886.0
2016-02-26 14:40:00,59.48,59.48,59.42,59.44,8219.0,50.6232,50.6232,50.5722,50.5892,8219.0
2016-02-26 14:45:00,59.45,59.48,59.44,59.46,17743.0,50.5977,50.6232,50.5892,50.6062,17743.0
2016-02-26 14:50:00,59.46,59.52,59.46,59.52,16927.0,50.6062,50.6573,50.6062,50.6573,16927.0
2016-02-26 14:55:00,59.51,59.54,59.49,59.49,13841.0,50.6488,50.6743,50.6317,50.6317,13841.0
2016-02-26 15:00:00,59.5,59.59,59.49,59.59,12870.0,50.6403,50.7168,50.6317,50.7168,12870.0
2016-02-26 15:05:00,59.6,59.62,59.59,59.6,11859.0,50.7254,50.7424,50.7168,50.7254,11859.0
2016-02-26 15:10:00,59.61,59.62,59.55,59.58,17381.0,50.7339,50.7424,50.6828,50.7083,17381.0
2016-02-26 15:15:00,59.57,59.63,59.57,59.62,14809.0,50.6998,50.7509,50.6998,50.7424,14809.0
2016-02-26 15:20:00,59.63,59.63,59.52,59.52,12958.0,50.7509,50.7509,50.6573,50.6573,12958.0
2016-02-26 15:25:00,59.52,59.53,59.45,59.49,24798.0,50.6573,50.6658,50.5977,50.6317,24798.0
2016-02-26 15:30:00,59.49,59.62,59.48,59.57,30340.0,50.6317,50.7424,50.6232,50.6998,30340.0
2016-02-26 15:35:00,59.57,59.57,59.49,59.49,19271.0,50.6998,50.6998,50.6317,50.6317,19271.0
2016-02-26 15:40:00,59.49,59.54,59.49,59.53,44782.0,50.6317,50.6743,50.6317,50.6658,44782.0
2016-02-26 15:45:00,59.53,59.58,59.53,59.53,34682.0,50.6658,50.7083,50.6658,50.6658,34682.0
2016-02-26 15:50:00,59.53,59.54,59.5,59.53,43234.0,50.6658,50.6743,50.6403,50.6658,43234.0
2016-02-26 15:55:00,59.53,59.59,59.49,59.5,142982.0,50.6658,50.7168,50.6317,50.6403,142982.0
2016-02-29 09:30:00,59.43,59.57,59.43,59.54,9382.0,50.5807,50.6998,50.5807,50.6743,9382.0
2016-02-29 09:35:00,59.65,59.69,59.51,59.51,4504.0,50.7679,50.802,50.6488,50.6488,4504.0
2016-02-29 09:40:00,59.53,59.62,59.43,59.46,7842.0,50.6658,50.7424,50.5807,50.6062,7842.0
2016-02-29 09:45:00,59.48,59.56,59.44,59.49,10662.0,50.6232,50.6913,50.5892,50.6317,10662.0
2016-02-29 09:50:00,59.46,59.61,59.46,59.54,5122.0,50.6062,50.7339,50.6062,50.6743,5122.0
2016-02-29 09:55:00,59.52,59.54,59.46,59.49,10732.0,50.6573,50.6743,50.6062,50.6317,10732.0
2016-02-29 10:00:00,59.48,59.49,59.29,59.3,17654.0,50.6232,50.6317,50.4615,50.47,17654.0
2016-02-29 10:05:00,59.28,59.34,59.2,59.21,21404.0,50.453,50.5041,50.3849,50.3934,21404.0
2016-02-29 10:10:00,59.23,59.25,59.13,59.14,20020.0,50.4105,50.4275,50.3253,50.3339,20020.0
2016-02-29 10:15:00,59.16,59.18,59.05,59.09,58314.0,50.3509,50.3679,50.2573,50.2913,58314.0
2016-02-29 10:20:00,59.09,59.26,59.08,59.14,34516.0,50.2913,50.436,50.2828,50.3339,34516.0
2016-02-29 10:25:00,59.14,59.17,58.91,58.93,17022.0,50.3339,50.3594,50.1381,50.1551,17022.0
2016-02-29 10:30:00,58.94,58.98,58.8,58.84,24215.0,50.1636,50.1977,50.0445,50.0785,24215.0
2016-02-29 10:35:00,58.82,58.88,58.8,58.86,15442.0,50.0615,50.1126,50.0445,50.0955,15442.0
2016-02-29 10:40:00,58.85,58.98,58.85,58.95,9127.0,50.087,50.1977,50.087,50.1721,9127.0
2016-02-29 10:45:00,58.97,58.99,58.94,58.99,10948.0,50.1892,50.2062,50.1636,50.2062,10948.0
2016-02-29 10:50:00,58.98,59.13,58.98,59.09,31329.0,50.1977,50.3253,50.1977,50.2913,31329.0
2016-02-29 10:55:00,59.07,59.07,58.99,59.01,12364.0,50.2743,50.2743,50.2062,50.2232,12364.0
2016-02-29 11:00:00,59.0,59.05,58.98,58.98,16598.0,50.2147,50.2573,50.1977,50.1977,16598.0
2016-02-29 11:05:00,58.97,59.04,58.97,59.01,14017.0,50.1892,50.2487,50.1892,50.2232,14017.0
2016-02-29 11:10:00,59.01,59.12,59.0,59.1,13000.0,50.2232,50.3168,50.2147,50.2998,13000.0
2016-02-29 11:15:00,59.1,59.15,58.98,58.98,22565.0,50.2998,50.3424,50.1977,50.1977,22565.0
2016-02-29 11:20:00,58.97,59.0,58.96,58.98,8016.0,50.1892,50.2147,50.1807,50.1977,8016.0
2016-02-29 11:25:00,58.99,59.0,58.9,58.91,14730.0,50.2062,50.2147,50.1296,50.1381,14730.0
2016-02-29 11:30:00,58.9,59.09,58.88,59.09,15391.0,50.1296,50.2913,50.1126,50.2913,15391.0
2016-02-29 11:35:00,59.08,59.17,59.07,59.07,19053.0,50.2828,50.3594,50.2743,50.2743,19053.0
2016-02-29 11:40:00,59.09,59.11,59.06,59.09,15518.0,50.2913,50.3083,50.2658,50.2913,15518.0
2016-02-29 11:45:00,59.1,59.11,59.04,59.08,19895.0,50.2998,50.3083,50.2487,50.2828,19895.0
2016-02-29 11:50:00,59.09,59.12,59.06,59.1,6594.0,50.2913,50.3168,50.2658,50.2998,6594.0
2016-02-29 11:55:00,59.09,59.1,59.01,59.04,16026.0,50.2913,50.2998,50.2232,50.2487,16026.0
2016-02-29 12:00:00,59.04,59.07,58.97,58.98,13217.0,50.2487,50.2743,50.1892,50.1977,13217.0
2016-02-29 12:05:00,58.99,59.0,58.93,58.95,15360.0,50.2062,50.2147,50.1551,50.1721,15360.0
2016-02-29 12:10:00,58.96,59.11,58.96,59.09,35440.0,50.1807,50.3083,50.1807,50.2913,35440.0
2016-02-29 12:15:00,59.1,59.1,59.02,59.03,7700.0,50.2998,50.2998,50.2317,50.2402,7700.0
2016-02-29 12:20:00,59.04,59.07,58.96,59.01,19969.0,50.2487,50.2743,50.1807,50.2232,19969.0
2016-02-29 12:25:00,59.01,59.01,58.89,58.93,58976.0,50.2232,50.2232,50.1211,50.1551,58976.0
2016-02-29 12:30:00,58.93,58.97,58.9,58.97,18581.0,50.1551,50.1892,50.1296,50.1892,18581.0
2016-02-29 12:35:00,58.98,59.01,58.91,58.92,17418.0,50.1977,50.2232,50.1381,50.1466,17418.0
2016-02-29 12:40:00,58.93,58.99,58.92,58.95,13157.0,50.1551,50.2062,50.1466,50.1721,13157.0
2016-02-29 12:45:00,58.94,58.95,58.87,58.88,15229.0,50.1636,50.1721,50.1041,50.1126,15229.0
2016-02-29 12:50:00,58.89,58.94,58.89,58.92,17339.0,50.1211,50.1636,50.1211,50.1466,17339.0
2016-02-29 12:55:00,58.95,58.96,58.89,58.96,16633.0,50.1721,50.1807,50.1211,50.1807,16633.0
2016-02-29 13:00:00,58.94,58.96,58.9,58.92,12931.0,50.1636,50.1807,50.1296,50.1466,12931.0
2016-02-29 13:05:00,58.92,58.92,58.86,58.87,8409.0,50.1466,50.1466,50.0955,50.1041,8409.0
2016-02-29 13:10:00,58.87,58.88,58.77,58.77,15438.0,50.1041,50.1126,50.0189,50.0189,15438.0
2016-02-29 13:15:00,58.76,58.88,58.76,58.85,19169.0,50.0104,50.1126,50.0104,50.087,19169.0
2016-02-29 13:20:00,58.86,58.9,58.86,58.89,14417.0,50.0955,50.1296,50.0955,50.1211,14417.0
2016-02-29 13:25:00,58.88,58.88,58.7,58.71,23622.0,50.1126,50.1126,49.9594,49.9679,23622.0
2016-02-29 13:30:00,58.73,58.83,58.7,58.83,12478.0,49.9849,50.07,49.9594,50.07,12478.0
2016-02-29 13:35:00,58.83,58.88,58.82,58.82,8310.0,50.07,50.1126,50.0615,50.0615,8310.0
2016-02-29 13:40:00,58.81,58.82,58.76,58.79,11173.0,50.053,50.0615,50.0104,50.036,11173.0
2016-02-29 13:45:00,58.79,58.82,58.77,58.8,11098.0,50.036,50.0615,50.0189,50.0445,11098.0
2016-02-29 13:50:00,58.8,58.82,58.79,58.8,7080.0,50.0445,50.0615,50.036,50.0445,7080.0
2016-02-29 13:55:00,58.8,58.82,58.76,58.81,19344.0,50.0445,50.0615,50.0104,50.053,19344.0
2016-02-29 14:00:00,58.81,58.83,58.74,58.75,13531.0,50.053,50.07,49.9934,50.0019,13531.0
2016-02-29 14:05:00,58.75,58.76,58.69,58.75,24059.0,50.0019,50.0104,49.9509,50.0019,24059.0
2016-02-29 14:10:00,58.76,58.81,58.73,58.74,32464.0,50.0104,50.053,49.9849,49.9934,32464.0
2016-02-29 14:15:00,58.73,58.74,58.7,58.7,14834.0,49.9849,49.9934,49.9594,49.9594,14834.0
2016-02-29 14:20:00,58.7,58.7,58.52,58.52,16745.0,49.9594,49.9594,49.8062,49.8062,16745.0
2016-02-29 14:25:00,58.52,58.6,58.46,58.57,33374.0,49.8062,49.8743,49.7551,49.8487,33374.0
2016-02-29 14:30:00,58.57,58.57,58.44,58.47,29907.0,49.8487,49.8487,49.7381,49.7636,29907.0
2016-02-29 14:35:00,58.46,58.52,58.46,58.52,15728.0,49.7551,49.8062,49.7551,49.8062,15728.0
2016-02-29 14:40:00,58.51,58.53,58.44,58.45,20835.0,49.7977,49.8147,49.7381,49.7466,20835.0
2016-02-29 14:45:00,58.44,58.47,58.43,58.46,14249.0,49.7381,49.7636,49.7296,49.7551,14249.0
2016-02-29 14:50:00,58.47,58.54,58.46,58.46,28098.0,49.7636,49.8232,49.7551,49.7551,28098.0
2016-02-29 14:55:00,58.46,58.53,58.45,58.5,17382.0,49.7551,49.8147,49.7466,49.7892,17382.0
2016-02-29 15:00:00,58.49,58.5,58.44,58.46,20078.0,49.7806,49.7892,49.7381,49.7551,20078.0
2016-02-29 15:05:00,58.45,58.47,58.38,58.41,24442.0,49.7466,49.7636,49.687,49.7126,24442.0
2016-02-29 15:10:00,58.41,58.42,58.26,58.3,27357.0,49.7126,49.7211,49.5849,49.6189,27357.0
2016-02-29 15:15:00,58.3,58.32,58.26,58.29,21135.0,49.6189,49.636,49.5849,49.6104,21135.0
2016-02-29 15:20:00,58.29,58.34,58.25,58.3,39921.0,49.6104,49.653,49.5764,49.6189,39921.0
2016-02-29 15:25:00,58.3,58.43,58.29,58.43,22904.0,49.6189,49.7296,49.6104,49.7296,22904.0
2016-02-29 15:30:00,58.42,58.44,58.37,58.43,29326.0,49.7211,49.7381,49.6785,49.7296,29326.0
2016-02-29 15:35:00,58.42,58.47,58.39,58.47,31432.0,49.7211,49.7636,49.6955,49.7636,31432.0
2016-02-29 15:40:00,58.47,58.54,58.45,58.5,47305.0,49.7636,49.8232,49.7466,49.7892,47305.0
2016-02-29 15:45:00,58.5,58.5,58.41,58.46,58640.0,49.7892,49.7892,49.7126,49.7551,58640.0
2016-02-29 15:50:00,58.46,58.47,58.3,58.35,73958.0,49.7551,49.7636,49.6189,49.6615,73958.0
2016-02-29 15:55:00,58.35,58.41,58.23,58.23,271841.0,49.6615,49.7126,49.5594,49.5594,271841.0
2016-03-01 09:30:00,58.81,58.99,58.77,58.89,15443.0,50.053,50.2062,50.0189,50.1211,15443.0
2016-03-01 09:35:00,58.93,59.06,58.7,58.97,14262.0,50.1551,50.2658,49.9594,50.1892,14262.0
2016-03-01 09:40:00,58.97,59.01,58.82,58.92,9936.0,50.1892,50.2232,50.0615,50.1466,9936.0
2016-03-01 09:45:00,58.95,59.14,58.95,59.14,20919.0,50.1721,50.3339,50.1721,50.3339,20919.0
2016-03-01 09:50:00,59.16,59.26,59.15,59.17,14354.0,50.3509,50.436,50.3424,50.3594,14354.0
2016-03-01 09:55:00,59.2,59.23,59.11,59.12,10697.0,50.3849,50.4105,50.3083,50.3168,10697.0
2016-03-01 10:00:00,59.15,59.25,59.03,59.04,36158.0,50.3424,50.4275,50.2402,50.2487,36158.0
2016-03-01 10:05:00,59.07,59.17,59.06,59.08,16897.0,50.2743,50.3594,50.2658,50.2828,16897.0
2016-03-01 10:10:00,59.09,59.16,59.07,59.15,16402.0,50.2913,50.3509,50.2743,50.3424,16402.0
2016-03-01 10:15:00,59.17,59.17,59.08,59.12,15229.0,50.3594,50.3594,50.2828,50.3168,15229.0
2016-03-01 10:20:00,59.12,59.28,59.12,59.28,17096.0,50.3168,50.453,50.3168,50.453,17096.0
2016-03-01 10:25:00,59.29,59.34,59.27,59.28,23668.0,50.4615,50.5041,50.4445,50.453,23668.0
2016-03-01 10:30:00,59.27,59.33,59.23,59.28,39395.0,50.4445,50.4956,50.4105,50.453,39395.0
2016-03-01 10:35:00,59.3,59.34,59.27,59.28,27895.0,50.47,50.5041,50.4445,50.453,27895.0
2016-03-01 10:40:00,59.27,59.35,59.27,59.35,24244.0,50.4445,50.5126,50.4445,50.5126,24244.0
2016-03-01 10:45:00,59.32,59.35,59.27,59.3,40397.0,50.4871,50.5126,50.4445,50.47,40397.0
2016-03-01 10:50:00,59.28,59.37,59.28,59.37,36342.0,50.453,50.5296,50.453,50.5296,36342.0
2016-03-01 10:55:00,59.38,59.4,59.28,59.3,21769.0,50.5381,50.5551,50.453,50.47,21769.0
2016-03-01 11:00:00,59.3,59.32,59.23,59.23,16718.0,50.47,50.4871,50.4105,50.4105,16718.0
2016-03-01 11:05:00,59.24,59.24,59.19,59.21,11479.0,50.419,50.419,50.3764,50.3934,11479.0
2016-03-01 11:10:00,59.21,59.27,59.18,59.25,21095.0,50.3934,50.4445,50.3679,50.4275,21095.0
2016-03-01 11:15:00,59.24,59.26,59.21,59.24,17212.0,50.419,50.436,50.3934,50.419,17212.0
2016-03-01 11:20:00,59.24,59.3,59.2,59.22,33786.0,50.419,50.47,50.3849,50.4019,33786.0
2016-03-01 11:25:00,59.22,59.27,59.21,59.25,17486.0,50.4019,50.4445,50.3934,50.4275,17486.0
2016-03-01 11:30:00,59.25,59.45,59.25,59.44,79551.0,50.4275,50.5977,50.4275,50.5892,79551.0
2016-03-01 11:35:00,59.43,59.45,59.37,59.43,17131.0,50.5807,50.5977,50.5296,50.5807,17131.0
2016-03-01 11:40:00,59.43,59.44,59.34,59.36,18931.0,50.5807,50.5892,50.5041,50.5211,18931.0
2016-03-01 11:45:00,59.35,59.49,59.34,59.49,37595.0,50.5126,50.6317,50.5041,50.6317,37595.0
2016-03-01 11:50:00,59.48,59.51,59.42,59.46,41885.0,50.6232,50.6488,50.5722,50.6062,41885.0
2016-03-01 11:55:00,59.45,59.47,59.43,59.43,15110.0,50.5977,50.6147,50.5807,50.5807,15110.0
2016-03-01 12:00:00,59.43,59.56,59.42,59.55,57348.0,50.5807,50.6913,50.5722,50.6828,57348.0
2016-03-01 12:05:00,59.56,59.7,59.55,59.67,18833.0,50.6913,50.8105,50.6828,50.7849,18833.0
2016-03-01 12:10:00,59.68,59.69,59.61,59.68,4330.0,50.7934,50.802,50.7339,50.7934,4330.0
2016-03-01 12:15:00,59.68,59.7,59.67,59.69,9016.0,50.7934,50.8105,50.7849,50.802,9016.0
2016-03-01 12:20:00,59.7,59.78,59.7,59.72,16564.0,50.8105,50.8786,50.8105,50.8275,16564.0
2016-03-01 12:25:00,59.73,59.77,59.72,59.76,8116.0,50.836,50.87,50.8275,50.8615,8116.0
2016-03-01 12:30:00,59.75,59.77,59.71,59.77,13035.0,50.853,50.87,50.819,50.87,13035.0
2016-03-01 12:35:00,59.76,59.78,59.61,59.66,33108.0,50.8615,50.8786,50.7339,50.7764,33108.0
2016-03-01 12:40:00,59.64,59.81,59.63,59.79,12074.0,50.7594,50.9041,50.7509,50.8871,12074.0
2016-03-01 12:45:00,59.78,59.86,59.76,59.76,6906.0,50.8786,50.9466,50.8615,50.8615,6906.0
2016-03-01 12:50:00,59.75,59.8,59.72,59.72,12205.0,50.853,50.8956,50.8275,50.8275,12205.0
2016-03-01 12:55:00,59.71,59.74,59.59,59.61,22661.0,50.819,50.8445,50.7168,50.7339,22661.0
2016-03-01 13:00:00,59.63,59.63,59.54,59.59,7371.0,50.7509,50.7509,50.6743,50.7168,7371.0
2016-03-01 13:05:00,59.59,59.61,59.55,59.55,11306.0,50.7168,50.7339,50.6828,50.6828,11306.0
2016-03-01 13:10:00,59.57,59.59,59.53,59.56,13863.0,50.6998,50.7168,50.6658,50.6913,13863.0
2016-03-01 13:15:00,59.56,59.61,59.52,59.61,16077.0,50.6913,50.7339,50.6573,50.7339,16077.0
2016-03-01 13:20:00,59.6,59.65,59.59,59.6,21959.0,50.7254,50.7679,50.7168,50.7254,21959.0
2016-03-01 13:25:00,59.6,59.67,59.6,59.63,11699.0,50.7254,50.7849,50.7254,50.7509,11699.0
2016-03-01 13:30:00,59.64,59.77,59.64,59.76,13824.0,50.7594,50.87,50.7594,50.8615,13824.0
2016-03-01 13:35:00,59.75,59.76,59.7,59.71,11784.0,50.853,50.8615,50.8105,50.819,11784.0
2016-03-01 13:40:00,59.7,59.78,59.69,59.77,14296.0,50.8105,50.8786,50.802,50.87,14296.0
2016-03-01 13:45:00,59.75,59.79,59.7,59.78,28062.0,50.853,50.8871,50.8105,50.8786,28062.0
2016-03-01 13:50:00,59.78,59.78,59.69,59.71,12783.0,50.8786,50.8786,50.802,50.819,12783.0
2016-03-01 13:55:00,59.72,59.72,59.67,59.7,17478.0,50.8275,50.8275,50.7849,50.8105,17478.0
2016-03-01 14:00:00,59.7,59.72,59.68,59.69,18596.0,50.8105,50.8275,50.7934,50.802,18596.0
2016-03-01 14:05:00,59.69,59.74,59.68,59.69,27773.0,50.802,50.8445,50.7934,50.802,27773.0
2016-03-01 14:10:00,59.69,59.76,59.69,59.72,13181.0,50.802,50.8615,50.802,50.8275,13181.0
2016-03-01 14:15:00,59.72,59.73,59.69,59.7,12469.0,50.8275,50.836,50.802,50.8105,12469.0
2016-03-01 14:20:00,59.7,59.7,59.65,59.69,27605.0,50.8105,50.8105,50.7679,50.802,27605.0
2016-03-01 14:25:00,59.67,59.72,59.6,59.67,30333.0,50.7849,50.8275,50.7254,50.7849,30333.0
2016-03-01 14:30:00,59.66,59.71,59.66,59.7,10296.0,50.7764,50.819,50.7764,50.8105,10296.0
2016-03-01 14:35:00,59.7,59.71,59.63,59.67,19901.0,50.8105,50.819,50.7509,50.7849,19901.0
2016-03-01 14:40:00,59.67,59.76,59.67,59.75,44756.0,50.7849,50.8615,50.7849,50.853,44756.0
2016-03-01 14:45:00,59.75,59.8,59.73,59.77,21785.0,50.853,50.8956,50.836,50.87,21785.0
2016-03-01 14:50:00,59.78,59.81,59.75,59.75,15536.0,50.8786,50.9041,50.853,50.853,15536.0
2016-03-01 14:55:00,59.75,59.82,59.72,59.81,14417.0,50.853,50.9126,50.8275,50.9041,14417.0
2016-03-01 15:00:00,59.81,59.85,59.79,59.85,26404.0,50.9041,50.9381,50.8871,50.9381,26404.0
2016-03-01 15:05:00,59.85,59.88,59.83,59.88,21894.0,50.9381,50.9637,50.9211,50.9637,21894.0
2016-03-01 15:10:00,59.87,59.88,59.84,59.85,35392.0,50.9552,50.9637,50.9296,50.9381,35392.0
2016-03-01 15:15:00,59.85,59.91,59.84,59.88,17937.0,50.9381,50.9892,50.9296,50.9637,17937.0
2016-03-01 15:20:00,59.89,59.89,59.84,59.86,15294.0,50.9722,50.9722,50.9296,50.9466,15294.0
2016-03-01 15:25:00,59.86,59.88,59.85,59.88,18813.0,50.9466,50.9637,50.9381,50.9637,18813.0
2016-03-01 15:30:00,59.88,59.89,59.83,59.87,35652.0,50.9637,50.9722,50.9211,50.9552,35652.0
2016-03-01 15:35:00,59.88,59.9,59.86,59.86,31467.0,50.9637,50.9807,50.9466,50.9466,31467.0
2016-03-01 15:40:00,59.86,59.87,59.81,59.86,57235.0,50.9466,50.9552,50.9041,50.9466,57235.0
2016-03-01 15:45:00,59.85,59.87,59.84,59.85,33655.0,50.9381,50.9552,50.9296,50.9381,33655.0
2016-03-01 15:50:00,59.85,59.9,59.85,59.9,47010.0,50.9381,50.9807,50.9381,50.9807,47010.0
2016-03-01 15:55:00,59.9,60.01,59.89,59.99,97522.0,50.9807,51.0743,50.9722,51.0573,97522.0
2016-03-02 09:30:00,59.96,59.99,59.12,59.87,19642.0,51.0318,51.0573,50.3168,50.9552,19642.0
2016-03-02 09:35:00,59.87,59.92,59.71,59.82,16985.0,50.9552,50.9977,50.819,50.9126,16985.0
2016-03-02 09:40:00,59.79,59.93,59.72,59.86,12714.0,50.8871,51.0062,50.8275,50.9466,12714.0
2016-03-02 09:45:00,59.84,59.94,59.82,59.88,21748.0,50.9296,51.0147,50.9126,50.9637,21748.0
2016-03-02 09:50:00,59.88,59.94,59.64,59.64,28686.0,50.9637,51.0147,50.7594,50.7594,28686.0
2016-03-02 09:55:00,59.59,59.77,59.59,59.67,51421.0,50.7168,50.87,50.7168,50.7849,51421.0
2016-03-02 10:00:00,59.65,59.75,59.63,59.67,22276.0,50.7679,50.853,50.7509,50.7849,22276.0
2016-03-02 10:05:00,59.69,59.78,59.69,59.76,11991.0,50.802,50.8786,50.802,50.8615,11991.0
2016-03-02 10:10:00,59.75,59.77,59.7,59.71,6644.0,50.853,50.87,50.8105,50.819,6644.0
2016-03-02 10:15:00,59.72,59.73,59.66,59.69,24625.0,50.8275,50.836,50.7764,50.802,24625.0
2016-03-02 10:20:00,59.69,59.69,59.5,59.5,6293.0,50.802,50.802,50.6403,50.6403,6293.0
2016-03-02 10:25:00,59.49,59.53,59.45,59.46,9378.0,50.6317,50.6658,50.5977,50.6062,9378.0
2016-03-02 10:30:00,59.46,59.46,59.35,59.43,19487.0,50.6062,50.6062,50.5126,50.5807,19487.0
2016-03-02 10:35:00,59.41,59.53,59.4,59.49,21521.0,50.5637,50.6658,50.5551,50.6317,21521.0
2016-03-02 10:40:00,59.48,59.48,59.35,59.37,14199.0,50.6232,50.6232,50.5126,50.5296,14199.0
2016-03-02 10:45:00,59.36,59.43,59.35,59.42,11540.0,50.5211,50.5807,50.5126,50.5722,11540.0
2016-03-02 10:50:00,59.43,59.45,59.39,59.43,15769.0,50.5807,50.5977,50.5466,50.5807,15769.0
2016-03-02 10:55:00,59.45,59.55,59.45,59.5,19961.0,50.5977,50.6828,50.5977,50.6403,19961.0
2016-03-02 11:00:00,59.5,59.6,59.5,59.6,9056.0,50.6403,50.7254,50.6403,50.7254,9056.0
2016-03-02 11:05:00,59.58,59.63,59.57,59.58,7402.0,50.7083,50.7509,50.6998,50.7083,7402.0
2016-03-02 11:10:00,59.58,59.62,59.58,59.58,9822.0,50.7083,50.7424,50.7083,50.7083,9822.0
2016-03-02 11:15:00,59.59,59.64,59.58,59.62,28664.0,50.7168,50.7594,50.7083,50.7424,28664.0
2016-03-02 11:20:00,59.61,59.61,59.56,59.58,28696.0,50.7339,50.7339,50.6913,50.7083,28696.0
2016-03-02 11:25:00,59.58,59.67,59.57,59.66,23286.0,50.7083,50.7849,50.6998,50.7764,23286.0
2016-03-02 11:30:00,59.66,59.69,59.58,59.63,18801.0,50.7764,50.802,50.7083,50.7509,18801.0
2016-03-02 11:35:00,59.61,59.64,59.58,59.6,15671.0,50.7339,50.7594,50.7083,50.7254,15671.0
2016-03-02 11:40:00,59.61,59.61,59.59,59.6,6924.0,50.7339,50.7339,50.7168,50.7254,6924.0
2016-03-02 11:45:00,59.6,59.63,59.58,59.6,8490.0,50.7254,50.7509,50.7083,50.7254,8490.0
2016-03-02 11:50:00,59.59,59.6,59.55,59.55,15022.0,50.7168,50.7254,50.6828,50.6828,15022.0
2016-03-02 11:55:00,59.56,59.56,59.46,59.46,11790.0,50.6913,50.6913,50.6062,50.6062,11790.0
2016-03-02 12:00:00,59.46,59.51,59.44,59.45,6478.0,50.6062,50.6488,50.5892,50.5977,6478.0
2016-03-02 12:05:00,59.44,59.46,59.37,59.39,6021.0,50.5892,50.6062,50.5296,50.5466,6021.0
2016-03-02 12:10:00,59.4,59.44,59.39,59.43,9040.0,50.5551,50.5892,50.5466,50.5807,9040.0
2016-03-02 12:15:00,59.43,59.47,59.43,59.46,9181.0,50.5807,50.6147,50.5807,50.6062,9181.0
2016-03-02 12:20:00,59.47,59.52,59.44,59.45,18689.0,50.6147,50.6573,50.5892,50.5977,18689.0
2016-03-02 12:25:00,59.45,59.47,59.44,59.45,10256.0,50.5977,50.6147,50.5892,50.5977,10256.0
2016-03-02 12:30:00,59.44,59.48,59.44,59.45,13572.0,50.5892,50.6232,50.5892,50.5977,13572.0
2016-03-02 12:35:00,59.45,59.48,59.43,59.47,12875.0,50.5977,50.6232,50.5807,50.6147,12875.0
2016-03-02 12:40:00,59.48,59.54,59.47,59.52,9427.0,50.6232,50.6743,50.6147,50.6573,9427.0
2016-03-02 12:45:00,59.51,59.6,59.51,59.57,11339.0,50.6488,50.7254,50.6488,50.6998,11339.0
2016-03-02 12:50:00,59.56,59.57,59.53,59.56,9185.0,50.6913,50.6998,50.6658,50.6913,9185.0
2016-03-02 12:55:00,59.56,59.59,59.55,59.56,8290.0,50.6913,50.7168,50.6828,50.6913,8290.0
2016-03-02 13:00:00,59.56,59.57,59.53,59.55,8760.0,50.6913,50.6998,50.6658,50.6828,8760.0
2016-03-02 13:05:00,59.55,59.57,59.53,59.56,12201.0,50.6828,50.6998,50.6658,50.6913,12201.0
2016-03-02 13:10:00,59.56,59.65,59.55,59.64,10835.0,50.6913,50.7679,50.6828,50.7594,10835.0
2016-03-02 13:15:00,59.64,59.68,59.64,59.68,19707.0,50.7594,50.7934,50.7594,50.7934,19707.0
2016-03-02 13:20:00,59.67,59.68,59.63,59.68,8344.0,50.7849,50.7934,50.7509,50.7934,8344.0
2016-03-02 13:25:00,59.69,59.74,59.69,59.7,14984.0,50.802,50.8445,50.802,50.8105,14984.0
2016-03-02 13:30:00,59.7,59.73,59.7,59.72,6506.0,50.8105,50.836,50.8105,50.8275,6506.0
2016-03-02 13:35:00,59.71,59.74,59.69,59.74,9691.0,50.819,50.8445,50.802,50.8445,9691.0
2016-03-02 13:40:00,59.75,59.79,59.74,59.79,5885.0,50.853,50.8871,50.8445,50.8871,5885.0
2016-03-02 13:45:00,59.8,59.82,59.78,59.82,14554.0,50.8956,50.9126,50.8786,50.9126,14554.0
2016-03-02 13:50:00,59.81,59.84,59.79,59.84,14838.0,50.9041,50.9296,50.8871,50.9296,14838.0
2016-03-02 13:55:00,59.83,59.83,59.77,59.77,20435.0,50.9211,50.9211,50.87,50.87,20435.0
2016-03-02 14:00:00,59.76,59.78,59.73,59.78,23684.0,50.8615,50.8786,50.836,50.8786,23684.0
2016-03-02 14:05:00,59.78,59.79,59.65,59.66,13004.0,50.8786,50.8871,50.7679,50.7764,13004.0
2016-03-02 14:10:00,59.65,59.68,59.6,59.63,10400.0,50.7679,50.7934,50.7254,50.7509,10400.0
2016-03-02 14:15:00,59.63,59.67,59.63,59.65,12817.0,50.7509,50.7849,50.7509,50.7679,12817.0
2016-03-02 14:20:00,59.65,59.72,59.62,59.72,20326.0,50.7679,50.8275,50.7424,50.8275,20326.0
2016-03-02 14:25:00,59.73,59.8,59.72,59.76,10064.0,50.836,50.8956,50.8275,50.8615,10064.0
2016-03-02 14:30:00,59.76,59.82,59.76,59.8,9104.0,50.8615,50.9126,50.8615,50.8956,9104.0
2016-03-02 14:35:00,59.81,59.87,59.78,59.86,14602.0,50.9041,50.9552,50.8786,50.9466,14602.0
2016-03-02 14:40:00,59.86,59.89,59.86,59.86,7219.0,50.9466,50.9722,50.9466,50.9466,7219.0
2016-03-02 14:45:00,59.86,59.87,59.8,59.81,14401.0,50.9466,50.9552,50.8956,50.9041,14401.0
2016-03-02 14:50:00,59.81,59.87,59.81,59.84,10664.0,50.9041,50.9552,50.9041,50.9296,10664.0
2016-03-02 14:55:00,59.84,59.84,59.79,59.79,11851.0,50.9296,50.9296,50.8871,50.8871,11851.0
2016-03-02 15:00:00,59.79,59.8,59.75,59.75,11415.0,50.8871,50.8956,50.853,50.853,11415.0
2016-03-02 15:05:00,59.76,59.77,59.72,59.72,12421.0,50.8615,50.87,50.8275,50.8275,12421.0
2016-03-02 15:10:00,59.72,59.81,59.72,59.81,15030.0,50.8275,50.9041,50.8275,50.9041,15030.0
2016-03-02 15:15:00,59.81,59.82,59.76,59.76,17426.0,50.9041,50.9126,50.8615,50.8615,17426.0
2016-03-02 15:20:00,59.76,59.83,59.75,59.8,21795.0,50.8615,50.9211,50.853,50.8956,21795.0
2016-03-02 15:25:00,59.81,59.82,59.76,59.76,15915.0,50.9041,50.9126,50.8615,50.8615,15915.0
2016-03-02 15:30:00,59.77,59.8,59.71,59.8,26810.0,50.87,50.8956,50.819,50.8956,26810.0
2016-03-02 15:35:00,59.8,59.81,59.76,59.78,22856.0,50.8956,50.9041,50.8615,50.8786,22856.0
2016-03-02 15:40:00,59.77,59.83,59.77,59.81,44155.0,50.87,50.9211,50.87,50.9041,44155.0
2016-03-02 15:45:00,59.8,59.85,59.77,59.85,34159.0,50.8956,50.9381,50.87,50.9381,34159.0
2016-03-02 15:50:00,59.85,59.88,59.81,59.87,56065.0,50.9381,50.9637,50.9041,50.9552,56065.0
2016-03-02 15:55:00,59.87,59.95,59.86,59.93,80060.0,50.9552,51.0232,50.9466,51.0062,80060.0
2016-03-03 09:30:00,59.85,59.85,59.43,59.82,9864.0,50.9381,50.9381,50.5807,50.9126,9864.0
2016-03-03 09:35:00,59.84,59.92,59.8,59.88,15795.0,50.9296,50.9977,50.8956,50.9637,15795.0
2016-03-03 09:40:00,59.89,59.95,59.79,59.84,13297.0,50.9722,51.0232,50.8871,50.9296,13297.0
2016-03-03 09:45:00,59.83,60.01,59.83,60.01,23499.0,50.9211,51.0743,50.9211,51.0743,23499.0
2016-03-03 09:50:00,60.02,60.1,60.02,60.07,8283.0,51.0828,51.1509,51.0828,51.1254,8283.0
2016-03-03 09:55:00,60.09,60.22,59.96,60.13,69743.0,51.1424,51.253,51.0318,51.1764,69743.0
2016-03-03 10:00:00,60.13,60.18,59.91,59.98,55125.0,51.1764,51.219,50.9892,51.0488,55125.0
2016-03-03 10:05:00,60.06,60.08,59.91,59.92,7700.0,51.1169,51.1339,50.9892,50.9977,7700.0
2016-03-03 10:10:00,59.93,59.95,59.71,59.72,10981.0,51.0062,51.0232,50.819,50.8275,10981.0
2016-03-03 10:15:00,59.72,59.79,59.71,59.78,12708.0,50.8275,50.8871,50.819,50.8786,12708.0
2016-03-03 10:20:00,59.77,59.8,59.73,59.73,6100.0,50.87,50.8956,50.836,50.836,6100.0
2016-03-03 10:25:00,59.73,59.85,59.73,59.8,6100.0,50.836,50.9381,50.836,50.8956,6100.0
2016-03-03 10:30:00,59.79,59.84,59.77,59.77,6613.0,50.8871,50.9296,50.87,50.87,6613.0
2016-03-03 10:35:00,59.77,59.84,59.76,59.83,8841.0,50.87,50.9296,50.8615,50.9211,8841.0
2016-03-03 10:40:00,59.81,59.84,59.77,59.79,6854.0,50.9041,50.9296,50.87,50.8871,6854.0
2016-03-03 10:45:00,59.79,59.88,59.79,59.85,7749.0,50.8871,50.9637,50.8871,50.9381,7749.0
2016-03-03 10:50:00,59.84,59.9,59.83,59.86,9629.0,50.9296,50.9807,50.9211,50.9466,9629.0
2016-03-03 10:55:00,59.87,59.91,59.83,59.84,11916.0,50.9552,50.9892,50.9211,50.9296,11916.0
2016-03-03 11:00:00,59.85,59.89,59.84,59.84,6018.0,50.9381,50.9722,50.9296,50.9296,6018.0
2016-03-03 11:05:00,59.8,59.86,59.78,59.86,9013.0,50.8956,50.9466,50.8786,50.9466,9013.0
2016-03-03 11:10:00,59.85,59.91,59.79,59.83,8500.0,50.9381,50.9892,50.8871,50.9211,8500.0
2016-03-03 11:15:00,59.84,59.86,59.81,59.86,9517.0,50.9296,50.9466,50.9041,50.9466,9517.0
2016-03-03 11:20:00,59.86,59.86,59.75,59.78,7534.0,50.9466,50.9466,50.853,50.8786,7534.0
2016-03-03 11:25:00,59.75,59.76,59.63,59.64,9331.0,50.853,50.8615,50.7509,50.7594,9331.0
2016-03-03 11:30:00,59.63,59.66,59.59,59.59,16322.0,50.7509,50.7764,50.7168,50.7168,16322.0
2016-03-03 11:35:00,59.61,59.67,59.57,59.67,13437.0,50.7339,50.7849,50.6998,50.7849,13437.0
2016-03-03 11:40:00,59.68,59.77,59.65,59.71,8915.0,50.7934,50.87,50.7679,50.819,8915.0
2016-03-03 11:45:00,59.71,59.78,59.7,59.78,6648.0,50.819,50.8786,50.8105,50.8786,6648.0
2016-03-03 11:50:00,59.76,59.84,59.73,59.83,15257.0,50.8615,50.9296,50.836,50.9211,15257.0
2016-03-03 11:55:00,59.84,59.98,59.84,59.93,9162.0,50.9296,51.0488,50.9296,51.0062,9162.0
2016-03-03 12:00:00,59.92,59.94,59.89,59.89,6267.0,50.9977,51.0147,50.9722,50.9722,6267.0
2016-03-03 12:05:00,59.88,59.96,59.87,59.95,7483.0,50.9637,51.0318,50.9552,51.0232,7483.0
2016-03-03 12:10:00,59.96,60.06,59.95,60.06,19547.0,51.0318,51.1169,51.0232,51.1169,19547.0
2016-03-03 12:15:00,60.06,60.06,60.03,60.04,10500.0,51.1169,51.1169,51.0913,51.0998,10500.0
2016-03-03 12:20:00,60.03,60.06,60.01,60.02,10510.0,51.0913,51.1169,51.0743,51.0828,10510.0
2016-03-03 12:25:00,60.02,60.05,60.0,60.04,10400.0,51.0828,51.1084,51.0658,51.0998,10400.0
2016-03-03 12:30:00,60.04,60.12,60.03,60.08,11552.0,51.0998,51.1679,51.0913,51.1339,11552.0
2016-03-03 12:35:00,60.09,60.19,59.96,60.15,52598.0,51.1424,51.2275,51.0318,51.1935,52598.0
2016-03-03 12:40:00,60.15,60.16,60.1,60.1,8160.0,51.1935,51.202,51.1509,51.1509,8160.0
2016-03-03 12:45:00,60.09,60.12,60.03,60.04,13672.0,51.1424,51.1679,51.0913,51.0998,13672.0
2016-03-03 12:50:00,60.04,60.05,59.95,60.01,7728.0,51.0998,51.1084,51.0232,51.0743,7728.0
2016-03-03 12:55:00,60.01,60.04,59.99,60.04,8381.0,51.0743,51.0998,51.0573,51.0998,8381.0
2016-03-03 13:00:00,60.04,60.11,60.04,60.09,6474.0,51.0998,51.1594,51.0998,51.1424,6474.0
2016-03-03 13:05:00,60.08,60.12,60.07,60.12,4212.0,51.1339,51.1679,51.1254,51.1679,4212.0
2016-03-03 13:10:00,60.13,60.14,60.09,60.09,5789.0,51.1764,51.185,51.1424,51.1424,5789.0
2016-03-03 13:15:00,60.1,60.1,60.03,60.04,10000.0,51.1509,51.1509,51.0913,51.0998,10000.0
2016-03-03 13:20:00,60.05,60.11,60.05,60.08,28688.0,51.1084,51.1594,51.1084,51.1339,28688.0
2016-03-03 13:25:00,60.09,60.09,60.03,60.07,11302.0,51.1424,51.1424,51.0913,51.1254,11302.0
2016-03-03 13:30:00,60.08,60.18,60.08,60.17,35712.0,51.1339,51.219,51.1339,51.2105,35712.0
2016-03-03 13:35:00,60.18,60.2,60.13,60.19,11705.0,51.219,51.236,51.1764,51.2275,11705.0
2016-03-03 13:40:00,60.18,60.2,60.13,60.18,8065.0,51.219,51.236,51.1764,51.219,8065.0
2016-03-03 13:45:00,60.18,60.21,60.18,60.19,13623.0,51.219,51.2445,51.219,51.2275,13623.0
2016-03-03 13:50:00,60.19,60.22,60.18,60.21,20354.0,51.2275,51.253,51.219,51.2445,20354.0
2016-03-03 13:55:00,60.21,60.26,60.2,60.24,11196.0,51.2445,51.2871,51.236,51.2701,11196.0
2016-03-03 14:00:00,60.25,60.26,60.18,60.19,17728.0,51.2786,51.2871,51.219,51.2275,17728.0
2016-03-03 14:05:00,60.19,60.2,60.16,60.17,10654.0,51.2275,51.236,51.202,51.2105,10654.0
2016-03-03 14:10:00,60.17,60.21,60.17,60.21,7287.0,51.2105,51.2445,51.2105,51.2445,7287.0
2016-03-03 14:15:00,60.21,60.21,60.15,60.18,12944.0,51.2445,51.2445,51.1935,51.219,12944.0
2016-03-03 14:20:00,60.18,60.2,60.14,60.15,16395.0,51.219,51.236,51.185,51.1935,16395.0
2016-03-03 14:25:00,60.14,60.2,60.1,60.1,13418.0,51.185,51.236,51.1509,51.1509,13418.0
2016-03-03 14:30:00,60.11,60.16,60.1,60.14,13314.0,51.1594,51.202,51.1509,51.185,13314.0
2016-03-03 14:35:00,60.14,60.17,60.13,60.15,17987.0,51.185,51.2105,51.1764,51.1935,17987.0
2016-03-03 14:40:00,60.15,60.2,60.14,60.2,9910.0,51.1935,51.236,51.185,51.236,9910.0
2016-03-03 14:45:00,60.2,60.23,60.18,60.19,9202.0,51.236,51.2616,51.219,51.2275,9202.0
2016-03-03 14:50:00,60.2,60.26,60.2,60.25,18289.0,51.236,51.2871,51.236,51.2786,18289.0
2016-03-03 14:55:00,60.26,60.3,60.25,60.3,25618.0,51.2871,51.3211,51.2786,51.3211,25618.0
2016-03-03 15:00:00,60.3,60.39,60.29,60.35,16491.0,51.3211,51.3977,51.3126,51.3637,16491.0
2016-03-03 15:05:00,60.35,60.36,60.29,60.32,21438.0,51.3637,51.3722,51.3126,51.3381,21438.0
2016-03-03 15:10:00,60.32,60.32,60.25,60.3,37619.0,51.3381,51.3381,51.2786,51.3211,37619.0
2016-03-03 15:15:00,60.3,60.34,60.3,60.32,15505.0,51.3211,51.3552,51.3211,51.3381,15505.0
2016-03-03 15:20:00,60.31,60.33,60.29,60.32,20593.0,51.3296,51.3467,51.3126,51.3381,20593.0
2016-03-03 15:25:00,60.32,60.33,60.29,60.31,33203.0,51.3381,51.3467,51.3126,51.3296,33203.0
2016-03-03 15:30:00,60.31,60.38,60.28,60.36,51583.0,51.3296,51.3892,51.3041,51.3722,51583.0
2016-03-03 15:35:00,60.36,60.39,60.32,60.38,134047.0,51.3722,51.3977,51.3381,51.3892,134047.0
2016-03-03 15:40:00,60.38,60.42,60.37,60.42,54861.0,51.3892,51.4233,51.3807,51.4233,54861.0
2016-03-03 15:45:00,60.42,60.47,60.41,60.44,63122.0,51.4233,51.4658,51.4147,51.4403,63122.0
2016-03-03 15:50:00,60.44,60.44,60.33,60.34,98370.0,51.4403,51.4403,51.3467,51.3552,98370.0
2016-03-03 15:55:00,60.34,60.36,60.29,60.33,155896.0,51.3552,51.3722,51.3126,51.3467,155896.0
2016-03-04 09:30:00,60.33,60.52,60.22,60.4,10906.0,51.3467,51.5084,51.253,51.4062,10906.0
2016-03-04 09:35:00,60.42,60.42,60.07,60.13,19789.0,51.4233,51.4233,51.1254,51.1764,19789.0
2016-03-04 09:40:00,60.13,60.16,60.01,60.15,20696.0,51.1764,51.202,51.0743,51.1935,20696.0
2016-03-04 09:45:00,60.17,60.18,60.07,60.07,14204.0,51.2105,51.219,51.1254,51.1254,14204.0
2016-03-04 09:50:00,60.04,60.09,59.98,60.01,31631.0,51.0998,51.1424,51.0488,51.0743,31631.0
2016-03-04 09:55:00,60.01,60.05,59.99,60.04,25308.0,51.0743,51.1084,51.0573,51.0998,25308.0
2016-03-04 10:00:00,60.04,60.07,59.95,59.97,20646.0,51.0998,51.1254,51.0232,51.0403,20646.0
2016-03-04 10:05:00,59.96,60.05,59.95,60.01,9700.0,51.0318,51.1084,51.0232,51.0743,9700.0
2016-03-04 10:10:00,60.01,60.13,59.95,60.13,18368.0,51.0743,51.1764,51.0232,51.1764,18368.0
2016-03-04 10:15:00,60.14,60.17,60.06,60.07,10770.0,51.185,51.2105,51.1169,51.1254,10770.0
2016-03-04 10:20:00,60.04,60.08,60.0,60.03,7189.0,51.0998,51.1339,51.0658,51.0913,7189.0
2016-03-04 10:25:00,60.02,60.19,60.02,60.13,18782.0,51.0828,51.2275,51.0828,51.1764,18782.0
2016-03-04 10:30:00,60.13,60.16,60.06,60.08,23999.0,51.1764,51.202,51.1169,51.1339,23999.0
2016-03-04 10:35:00,60.08,60.14,60.08,60.09,7615.0,51.1339,51.185,51.1339,51.1424,7615.0
2016-03-04 10:40:00,60.1,60.17,60.04,60.12,20899.0,51.1509,51.2105,51.0998,51.1679,20899.0
2016-03-04 10:45:00,60.11,60.22,60.09,60.22,12086.0,51.1594,51.253,51.1424,51.253,12086.0
2016-03-04 10:50:00,60.22,60.22,60.07,60.09,7116.0,51.253,51.253,51.1254,51.1424,7116.0
2016-03-04 10:55:00,60.1,60.12,60.02,60.03,9773.0,51.1509,51.1679,51.0828,51.0913,9773.0
2016-03-04 11:00:00,60.03,60.11,60.03,60.11,15052.0,51.0913,51.1594,51.0913,51.1594,15052.0
2016-03-04 11:05:00,60.11,60.16,60.1,60.13,10211.0,51.1594,51.202,51.1509,51.1764,10211.0
2016-03-04 11:10:00,60.13,60.17,60.07,60.16,9482.0,51.1764,51.2105,51.1254,51.202,9482.0
2016-03-04 11:15:00,60.17,60.34,60.16,60.34,12184.0,51.2105,51.3552,51.202,51.3552,12184.0
2016-03-04 11:20:00,60.36,60.37,60.24,60.25,21930.0,51.3722,51.3807,51.2701,51.2786,21930.0
2016-03-04 11:25:00,60.26,60.26,60.22,60.23,19567.0,51.2871,51.2871,51.253,51.2616,19567.0
2016-03-04 11:30:00,60.24,60.26,60.22,60.22,11012.0,51.2701,51.2871,51.253,51.253,11012.0
2016-03-04 11:35:00,60.22,60.27,60.05,60.15,60049.0,51.253,51.2956,51.1084,51.1935,60049.0
2016-03-04 11:40:00,60.14,60.17,60.11,60.15,12450.0,51.185,51.2105,51.1594,51.1935,12450.0
2016-03-04 11:45:00,60.15,60.17,60.11,60.13,7500.0,51.1935,51.2105,51.1594,51.1764,7500.0
2016-03-04 11:50:00,60.13,60.21,60.11,60.21,8950.0,51.1764,51.2445,51.1594,51.2445,8950.0
2016-03-04 11:55:00,60.21,60.27,60.19,60.26,14819.0,51.2445,51.2956,51.2275,51.2871,14819.0
2016-03-04 12:00:00,60.26,60.27,60.22,60.25,10778.0,51.2871,51.2956,51.253,51.2786,10778.0
2016-03-04 12:05:00,60.24,60.29,60.24,60.28,7650.0,51.2701,51.3126,51.2701,51.3041,7650.0
2016-03-04 12:10:00,60.28,60.28,60.16,60.18,7101.0,51.3041,51.3041,51.202,51.219,7101.0
2016-03-04 12:15:00,60.18,60.18,60.04,60.05,23708.0,51.219,51.219,51.0998,51.1084,23708.0
2016-03-04 12:20:00,60.05,60.07,59.97,59.99,12314.0,51.1084,51.1254,51.0403,51.0573,12314.0
2016-03-04 12:25:00,59.98,60.1,59.98,60.1,11012.0,51.0488,51.1509,51.0488,51.1509,11012.0
2016-03-04 12:30:00,60.12,60.2,60.12,60.16,6450.0,51.1679,51.236,51.1679,51.202,6450.0
2016-03-04 12:35:00,60.15,60.25,60.15,60.2,63299.0,51.1935,51.2786,51.1935,51.236,63299.0
2016-03-04 12:40:00,60.2,60.24,60.17,60.2,151385.0,51.236,51.2701,51.2105,51.236,151385.0
2016-03-04 12:45:00,60.2,60.3,60.17,60.3,8188.0,51.236,51.3211,51.2105,51.3211,8188.0
2016-03-04 12:50:00,60.31,60.42,60.31,60.39,9750.0,51.3296,51.4233,51.3296,51.3977,9750.0
2016-03-04 12:55:00,60.37,60.4,60.34,60.39,6048.0,51.3807,51.4062,51.3552,51.3977,6048.0
2016-03-04 13:00:00,60.38,60.46,60.36,60.42,13473.0,51.3892,51.4573,51.3722,51.4233,13473.0
2016-03-04 13:05:00,60.44,60.48,60.42,60.44,7601.0,51.4403,51.4743,51.4233,51.4403,7601.0
2016-03-04 13:10:00,60.44,60.45,60.38,60.4,8268.0,51.4403,51.4488,51.3892,51.4062,8268.0
2016-03-04 13:15:00,60.41,60.44,60.39,60.41,31721.0,51.4147,51.4403,51.3977,51.4147,31721.0
2016-03-04 13:20:00,60.41,60.45,60.4,60.44,9064.0,51.4147,51.4488,51.4062,51.4403,9064.0
2016-03-04 13:25:00,60.44,60.5,60.43,60.48,13412.0,51.4403,51.4913,51.4318,51.4743,13412.0
2016-03-04 13:30:00,60.49,60.49,60.43,60.47,13558.0,51.4828,51.4828,51.4318,51.4658,13558.0
2016-03-04 13:35:00,60.47,60.58,60.46,60.56,21300.0,51.4658,51.5594,51.4573,51.5424,21300.0
2016-03-04 13:40:00,60.55,60.64,60.55,60.64,23821.0,51.5339,51.6105,51.5339,51.6105,23821.0
2016-03-04 13:45:00,60.65,60.68,60.63,60.68,8948.0,51.619,51.6445,51.602,51.6445,8948.0
2016-03-04 13:50:00,60.69,60.73,60.67,60.72,15369.0,51.6531,51.6871,51.636,51.6786,15369.0
2016-03-04 13:55:00,60.72,60.75,60.68,60.69,17336.0,51.6786,51.7041,51.6445,51.6531,17336.0
2016-03-04 14:00:00,60.68,60.69,60.54,60.56,25964.0,51.6445,51.6531,51.5254,51.5424,25964.0
2016-03-04 14:05:00,60.55,60.6,60.55,60.59,11034.0,51.5339,51.5765,51.5339,51.5679,11034.0
2016-03-04 14:10:00,60.59,60.62,60.56,60.6,20049.0,51.5679,51.5935,51.5424,51.5765,20049.0
2016-03-04 14:15:00,60.6,60.63,60.57,60.59,11585.0,51.5765,51.602,51.5509,51.5679,11585.0
2016-03-04 14:20:00,60.59,60.62,60.57,60.6,11684.0,51.5679,51.5935,51.5509,51.5765,11684.0
2016-03-04 14:25:00,60.59,60.6,60.5,60.55,22588.0,51.5679,51.5765,51.4913,51.5339,22588.0
2016-03-04 14:30:00,60.54,60.57,60.51,60.55,10710.0,51.5254,51.5509,51.4999,51.5339,10710.0
2016-03-04 14:35:00,60.53,60.59,60.5,60.58,261492.0,51.5169,51.5679,51.4913,51.5594,261492.0
2016-03-04 14:40:00,60.57,60.59,60.54,60.59,26390.0,51.5509,51.5679,51.5254,51.5679,26390.0
2016-03-04 14:45:00,60.59,60.61,60.51,60.61,12918.0,51.5679,51.585,51.4999,51.585,12918.0
2016-03-04 14:50:00,60.62,60.62,60.56,60.56,18833.0,51.5935,51.5935,51.5424,51.5424,18833.0
2016-03-04 14:55:00,60.58,60.63,60.55,60.61,50417.0,51.5594,51.602,51.5339,51.585,50417.0
2016-03-04 15:00:00,60.61,60.62,60.53,60.54,62320.0,51.585,51.5935,51.5169,51.5254,62320.0
2016-03-04 15:05:00,60.54,60.57,60.5,60.51,16303.0,51.5254,51.5509,51.4913,51.4999,16303.0
2016-03-04 15:10:00,60.51,60.56,60.5,60.56,18192.0,51.4999,51.5424,51.4913,51.5424,18192.0
2016-03-04 15:15:00,60.56,60.67,60.56,60.65,41908.0,51.5424,51.636,51.5424,51.619,41908.0
2016-03-04 15:20:00,60.65,60.65,60.56,60.63,24303.0,51.619,51.619,51.5424,51.602,24303.0
2016-03-04 15:25:00,60.63,60.74,60.62,60.72,15865.0,51.602,51.6956,51.5935,51.6786,15865.0
2016-03-04 15:30:00,60.71,60.79,60.69,60.71,37433.0,51.6701,51.7382,51.6531,51.6701,37433.0
2016-03-04 15:35:00,60.71,60.75,60.67,60.73,40615.0,51.6701,51.7041,51.636,51.6871,40615.0
2016-03-04 15:40:00,60.73,60.84,60.7,60.82,51869.0,51.6871,51.7807,51.6616,51.7637,51869.0
2016-03-04 15:45:00,60.81,60.81,60.73,60.76,58816.0,51.7552,51.7552,51.6871,51.7126,58816.0
2016-03-04 15:50:00,60.77,60.8,60.75,60.79,75895.0,51.7211,51.7467,51.7041,51.7382,75895.0
2016-03-04 15:55:00,60.79,60.82,60.77,60.8,230468.0,51.7382,51.7637,51.7211,51.7467,230468.0
2016-03-07 09:30:00,60.44,60.66,60.3,60.56,15253.0,51.4403,51.6275,51.3211,51.5424,15253.0
2016-03-07 09:35:00,60.55,60.64,60.53,60.57,7271.0,51.5339,51.6105,51.5169,51.5509,7271.0
2016-03-07 09:40:00,60.55,60.59,60.48,60.56,8519.0,51.5339,51.5679,51.4743,51.5424,8519.0
2016-03-07 09:45:00,60.53,60.58,60.5,60.5,9371.0,51.5169,51.5594,51.4913,51.4913,9371.0
2016-03-07 09:50:00,60.5,60.58,60.5,60.52,21016.0,51.4913,51.5594,51.4913,51.5084,21016.0
2016-03-07 09:55:00,60.52,60.53,60.38,60.38,24892.0,51.5084,51.5169,51.3892,51.3892,24892.0
2016-03-07 10:00:00,60.35,60.37,60.25,60.34,10200.0,51.3637,51.3807,51.2786,51.3552,10200.0
2016-03-07 10:05:00,60.34,60.37,60.23,60.24,9688.0,51.3552,51.3807,51.2616,51.2701,9688.0
2016-03-07 10:10:00,60.25,60.27,60.22,60.23,9805.0,51.2786,51.2956,51.253,51.2616,9805.0
2016-03-07 10:15:00,60.23,60.32,60.2,60.32,16653.0,51.2616,51.3381,51.236,51.3381,16653.0
2016-03-07 10:20:00,60.32,60.32,60.26,60.3,7636.0,51.3381,51.3381,51.2871,51.3211,7636.0
2016-03-07 10:25:00,60.31,60.34,60.29,60.33,24468.0,51.3296,51.3552,51.3126,51.3467,24468.0
2016-03-07 10:30:00,60.33,60.34,60.27,60.3,26396.0,51.3467,51.3552,51.2956,51.3211,26396.0
2016-03-07 10:35:00,60.31,60.39,60.3,60.37,15438.0,51.3296,51.3977,51.3211,51.3807,15438.0
2016-03-07 10:40:00,60.37,60.46,60.37,60.42,14789.0,51.3807,51.4573,51.3807,51.4233,14789.0
2016-03-07 10:45:00,60.41,60.41,60.26,60.27,12749.0,51.4147,51.4147,51.2871,51.2956,12749.0
2016-03-07 10:50:00,60.27,60.34,60.26,60.34,15037.0,51.2956,51.3552,51.2871,51.3552,15037.0
2016-03-07 10:55:00,60.34,60.37,60.31,60.33,12476.0,51.3552,51.3807,51.3296,51.3467,12476.0
2016-03-07 11:00:00,60.34,60.35,60.25,60.25,24424.0,51.3552,51.3637,51.2786,51.2786,24424.0
2016-03-07 11:05:00,60.23,60.28,60.21,60.27,9078.0,51.2616,51.3041,51.2445,51.2956,9078.0
2016-03-07 11:10:00,60.28,60.28,60.2,60.2,14113.0,51.3041,51.3041,51.236,51.236,14113.0
2016-03-07 11:15:00,60.2,60.2,60.08,60.09,11548.0,51.236,51.236,51.1339,51.1424,11548.0
2016-03-07 11:20:00,60.09,60.19,60.08,60.18,10069.0,51.1424,51.2275,51.1339,51.219,10069.0
2016-03-07 11:25:00,60.18,60.19,60.11,60.11,9298.0,51.219,51.2275,51.1594,51.1594,9298.0
2016-03-07 11:30:00,60.13,60.17,60.13,60.17,6234.0,51.1764,51.2105,51.1764,51.2105,6234.0
2016-03-07 11:35:00,60.16,60.3,60.13,60.27,11168.0,51.202,51.3211,51.1764,51.2956,11168.0
2016-03-07 11:40:00,60.26,60.34,60.24,60.32,6506.0,51.2871,51.3552,51.2701,51.3381,6506.0
2016-03-07 11:45:00,60.32,60.37,60.31,60.31,9322.0,51.3381,51.3807,51.3296,51.3296,9322.0
2016-03-07 11:50:00,60.31,60.33,60.28,60.3,18014.0,51.3296,51.3467,51.3041,51.3211,18014.0
2016-03-07 11:55:00,60.3,60.3,60.18,60.19,13070.0,51.3211,51.3211,51.219,51.2275,13070.0
2016-03-07 12:00:00,60.18,60.2,60.12,60.19,11892.0,51.219,51.236,51.1679,51.2275,11892.0
2016-03-07 12:05:00,60.19,60.22,60.17,60.18,11910.0,51.2275,51.253,51.2105,51.219,11910.0
2016-03-07 12:10:00,60.18,60.19,60.13,60.16,14852.0,51.219,51.2275,51.1764,51.202,14852.0
2016-03-07 12:15:00,60.16,60.17,60.14,60.15,8748.0,51.202,51.2105,51.185,51.1935,8748.0
2016-03-07 12:20:00,60.15,60.2,60.14,60.2,20638.0,51.1935,51.236,51.185,51.236,20638.0
2016-03-07 12:25:00,60.2,60.22,60.2,60.21,12646.0,51.236,51.253,51.236,51.2445,12646.0
2016-03-07 12:30:00,60.22,60.29,60.22,60.26,14233.0,51.253,51.3126,51.253,51.2871,14233.0
2016-03-07 12:35:00,60.27,60.27,60.14,60.17,20149.0,51.2956,51.2956,51.185,51.2105,20149.0
2016-03-07 12:40:00,60.18,60.21,60.16,60.18,9186.0,51.219,51.2445,51.202,51.219,9186.0
2016-03-07 12:45:00,60.18,60.25,60.17,60.25,15423.0,51.219,51.2786,51.2105,51.2786,15423.0
2016-03-07 12:50:00,60.25,60.28,60.21,60.23,6626.0,51.2786,51.3041,51.2445,51.2616,6626.0
2016-03-07 12:55:00,60.22,60.23,60.15,60.21,31146.0,51.253,51.2616,51.1935,51.2445,31146.0
2016-03-07 13:00:00,60.22,60.3,60.21,60.28,14263.0,51.253,51.3211,51.2445,51.3041,14263.0
2016-03-07 13:05:00,60.28,60.31,60.24,60.28,23053.0,51.3041,51.3296,51.2701,51.3041,23053.0
2016-03-07 13:10:00,60.29,60.31,60.23,60.24,8656.0,51.3126,51.3296,51.2616,51.2701,8656.0
2016-03-07 13:15:00,60.25,60.29,60.23,60.26,17793.0,51.2786,51.3126,51.2616,51.2871,17793.0
2016-03-07 13:20:00,60.27,60.27,60.18,60.2,18663.0,51.2956,51.2956,51.219,51.236,18663.0
2016-03-07 13:25:00,60.2,60.22,60.19,60.19,11794.0,51.236,51.253,51.2275,51.2275,11794.0
2016-03-07 13:30:00,60.19,60.19,60.11,60.15,20565.0,51.2275,51.2275,51.1594,51.1935,20565.0
2016-03-07 13:35:00,60.14,60.15,60.11,60.14,14797.0,51.185,51.1935,51.1594,51.185,14797.0
2016-03-07 13:40:00,60.14,60.14,60.05,60.08,17756.0,51.185,51.185,51.1084,51.1339,17756.0
2016-03-07 13:45:00,60.08,60.09,60.07,60.09,5376.0,51.1339,51.1424,51.1254,51.1424,5376.0
2016-03-07 13:50:00,60.09,60.13,60.08,60.08,22909.0,51.1424,51.1764,51.1339,51.1339,22909.0
2016-03-07 13:55:00,60.08,60.1,60.03,60.08,23984.0,51.1339,51.1509,51.0913,51.1339,23984.0
2016-03-07 14:00:00,60.09,60.14,60.06,60.06,12805.0,51.1424,51.185,51.1169,51.1169,12805.0
2016-03-07 14:05:00,60.06,60.06,60.03,60.04,30217.0,51.1169,51.1169,51.0913,51.0998,30217.0
2016-03-07 14:10:00,60.03,60.06,60.0,60.04,29554.0,51.0913,51.1169,51.0658,51.0998,29554.0
2016-03-07 14:15:00,60.03,60.03,59.98,59.98,13216.0,51.0913,51.0913,51.0488,51.0488,13216.0
2016-03-07 14:20:00,59.99,60.01,59.99,60.0,16482.0,51.0573,51.0743,51.0573,51.0658,16482.0
2016-03-07 14:25:00,60.0,60.01,59.99,60.0,28603.0,51.0658,51.0743,51.0573,51.0658,28603.0
2016-03-07 14:30:00,60.0,60.1,60.0,60.07,46672.0,51.0658,51.1509,51.0658,51.1254,46672.0
2016-03-07 14:35:00,60.06,60.07,59.91,59.91,28397.0,51.1169,51.1254,50.9892,50.9892,28397.0
2016-03-07 14:40:00,59.91,59.95,59.91,59.94,12500.0,50.9892,51.0232,50.9892,51.0147,12500.0
2016-03-07 14:45:00,59.94,60.0,59.92,59.92,28737.0,51.0147,51.0658,50.9977,50.9977,28737.0
2016-03-07 14:50:00,59.92,59.95,59.88,59.91,17123.0,50.9977,51.0232,50.9637,50.9892,17123.0
2016-03-07 14:55:00,59.92,59.92,59.86,59.88,13254.0,50.9977,50.9977,50.9466,50.9637,13254.0
2016-03-07 15:00:00,59.87,59.88,59.85,59.88,18238.0,50.9552,50.9637,50.9381,50.9637,18238.0
2016-03-07 15:05:00,59.87,59.89,59.83,59.89,32879.0,50.9552,50.9722,50.9211,50.9722,32879.0
2016-03-07 15:10:00,59.9,59.97,59.9,59.96,12278.0,50.9807,51.0403,50.9807,51.0318,12278.0
2016-03-07 15:15:00,59.96,60.03,59.95,60.03,16216.0,51.0318,51.0913,51.0232,51.0913,16216.0
2016-03-07 15:20:00,60.03,60.03,59.96,60.01,21139.0,51.0913,51.0913,51.0318,51.0743,21139.0
2016-03-07 15:25:00,60.01,60.04,60.01,60.03,25214.0,51.0743,51.0998,51.0743,51.0913,25214.0
2016-03-07 15:30:00,60.04,60.15,60.02,60.13,29239.0,51.0998,51.1935,51.0828,51.1764,29239.0
2016-03-07 15:35:00,60.13,60.23,60.12,60.2,24988.0,51.1764,51.2616,51.1679,51.236,24988.0
2016-03-07 15:40:00,60.19,60.2,60.09,60.1,37782.0,51.2275,51.236,51.1424,51.1509,37782.0
2016-03-07 15:45:00,60.09,60.09,60.02,60.05,44266.0,51.1424,51.1424,51.0828,51.1084,44266.0
2016-03-07 15:50:00,60.06,60.09,60.04,60.06,47195.0,51.1169,51.1424,51.0998,51.1169,47195.0
2016-03-07 15:55:00,60.07,60.07,59.99,60.06,116814.0,51.1254,51.1254,51.0573,51.1169,116814.0
2016-03-08 09:30:00,59.53,59.74,59.53,59.63,15461.0,50.6658,50.8445,50.6658,50.7509,15461.0
2016-03-08 09:35:00,59.59,59.64,59.48,59.57,10585.0,50.7168,50.7594,50.6232,50.6998,10585.0
2016-03-08 09:40:00,59.56,59.65,59.49,59.55,20369.0,50.6913,50.7679,50.6317,50.6828,20369.0
2016-03-08 09:45:00,59.55,59.69,59.55,59.64,10679.0,50.6828,50.802,50.6828,50.7594,10679.0
2016-03-08 09:50:00,59.63,59.66,59.52,59.61,9945.0,50.7509,50.7764,50.6573,50.7339,9945.0
2016-03-08 09:55:00,59.62,59.66,59.59,59.63,5900.0,50.7424,50.7764,50.7168,50.7509,5900.0
2016-03-08 10:00:00,59.61,59.61,59.56,59.61,11836.0,50.7339,50.7339,50.6913,50.7339,11836.0
2016-03-08 10:05:00,59.6,59.63,59.47,59.47,12482.0,50.7254,50.7509,50.6147,50.6147,12482.0
2016-03-08 10:10:00,59.48,59.58,59.48,59.54,10338.0,50.6232,50.7083,50.6232,50.6743,10338.0
2016-03-08 10:15:00,59.54,59.57,59.48,59.48,10136.0,50.6743,50.6998,50.6232,50.6232,10136.0
2016-03-08 10:20:00,59.49,59.55,59.4,59.41,9355.0,50.6317,50.6828,50.5551,50.5637,9355.0
2016-03-08 10:25:00,59.38,59.39,59.26,59.26,6000.0,50.5381,50.5466,50.436,50.436,6000.0
2016-03-08 10:30:00,59.28,59.41,59.28,59.41,6735.0,50.453,50.5637,50.453,50.5637,6735.0
2016-03-08 10:35:00,59.4,59.48,59.4,59.43,11606.0,50.5551,50.6232,50.5551,50.5807,11606.0
2016-03-08 10:40:00,59.44,59.44,59.35,59.39,20945.0,50.5892,50.5892,50.5126,50.5466,20945.0
2016-03-08 10:45:00,59.37,59.45,59.33,59.45,11322.0,50.5296,50.5977,50.4956,50.5977,11322.0
2016-03-08 10:50:00,59.45,59.5,59.43,59.46,7950.0,50.5977,50.6403,50.5807,50.6062,7950.0
2016-03-08 10:55:00,59.46,59.51,59.44,59.49,12597.0,50.6062,50.6488,50.5892,50.6317,12597.0
2016-03-08 11:00:00,59.51,59.56,59.5,59.55,5100.0,50.6488,50.6913,50.6403,50.6828,5100.0
2016-03-08 11:05:00,59.56,59.56,59.49,59.51,9302.0,50.6913,50.6913,50.6317,50.6488,9302.0
2016-03-08 11:10:00,59.51,59.51,59.45,59.46,14300.0,50.6488,50.6488,50.5977,50.6062,14300.0
2016-03-08 11:15:00,59.45,59.52,59.45,59.48,7611.0,50.5977,50.6573,50.5977,50.6232,7611.0
2016-03-08 11:20:00,59.47,59.47,59.41,59.44,11303.0,50.6147,50.6147,50.5637,50.5892,11303.0
2016-03-08 11:25:00,59.46,59.53,59.45,59.46,9676.0,50.6062,50.6658,50.5977,50.6062,9676.0
2016-03-08 11:30:00,59.45,59.55,59.45,59.49,9071.0,50.5977,50.6828,50.5977,50.6317,9071.0
2016-03-08 11:35:00,59.5,59.52,59.48,59.52,7700.0,50.6403,50.6573,50.6232,50.6573,7700.0
2016-03-08 11:40:00,59.51,59.55,59.48,59.52,5184.0,50.6488,50.6828,50.6232,50.6573,5184.0
2016-03-08 11:45:00,59.53,59.57,59.53,59.56,10865.0,50.6658,50.6998,50.6658,50.6913,10865.0
2016-03-08 11:50:00,59.56,59.65,59.56,59.58,10016.0,50.6913,50.7679,50.6913,50.7083,10016.0
2016-03-08 11:55:00,59.59,59.64,59.59,59.63,5331.0,50.7168,50.7594,50.7168,50.7509,5331.0
2016-03-08 12:00:00,59.62,59.63,59.54,59.55,4511.0,50.7424,50.7509,50.6743,50.6828,4511.0
2016-03-08 12:05:00,59.56,59.63,59.56,59.63,4500.0,50.6913,50.7509,50.6913,50.7509,4500.0
2016-03-08 12:10:00,59.63,59.66,59.63,59.65,6937.0,50.7509,50.7764,50.7509,50.7679,6937.0
2016-03-08 12:15:00,59.66,59.71,59.64,59.71,4560.0,50.7764,50.819,50.7594,50.819,4560.0
2016-03-08 12:20:00,59.7,59.74,59.7,59.72,2978.0,50.8105,50.8445,50.8105,50.8275,2978.0
2016-03-08 12:25:00,59.71,59.71,59.65,59.68,5554.0,50.819,50.819,50.7679,50.7934,5554.0
2016-03-08 12:30:00,59.68,59.75,59.68,59.71,6352.0,50.7934,50.853,50.7934,50.819,6352.0
2016-03-08 12:35:00,59.71,59.72,59.65,59.65,4414.0,50.819,50.8275,50.7679,50.7679,4414.0
2016-03-08 12:40:00,59.64,59.65,59.62,59.62,3813.0,50.7594,50.7679,50.7424,50.7424,3813.0
2016-03-08 12:45:00,59.61,59.64,59.58,59.64,5581.0,50.7339,50.7594,50.7083,50.7594,5581.0
2016-03-08 12:50:00,59.63,59.63,59.61,59.61,4213.0,50.7509,50.7509,50.7339,50.7339,4213.0
2016-03-08 12:55:00,59.62,59.65,59.62,59.64,6701.0,50.7424,50.7679,50.7424,50.7594,6701.0
2016-03-08 13:00:00,59.64,59.68,59.63,59.67,6067.0,50.7594,50.7934,50.7509,50.7849,6067.0
2016-03-08 13:05:00,59.67,59.67,59.61,59.61,4520.0,50.7849,50.7849,50.7339,50.7339,4520.0
2016-03-08 13:10:00,59.61,59.62,59.57,59.6,16090.0,50.7339,50.7424,50.6998,50.7254,16090.0
2016-03-08 13:15:00,59.6,59.65,59.6,59.65,4351.0,50.7254,50.7679,50.7254,50.7679,4351.0
2016-03-08 13:20:00,59.65,59.73,59.64,59.71,4210.0,50.7679,50.836,50.7594,50.819,4210.0
2016-03-08 13:25:00,59.7,59.71,59.67,59.68,7900.0,50.8105,50.819,50.7849,50.7934,7900.0
2016-03-08 13:30:00,59.68,59.76,59.68,59.73,6240.0,50.7934,50.8615,50.7934,50.836,6240.0
2016-03-08 13:35:00,59.72,59.72,59.68,59.69,5600.0,50.8275,50.8275,50.7934,50.802,5600.0
2016-03-08 13:40:00,59.7,59.71,59.66,59.67,6200.0,50.8105,50.819,50.7764,50.7849,6200.0
2016-03-08 13:45:00,59.67,59.67,59.62,59.63,6402.0,50.7849,50.7849,50.7424,50.7509,6402.0
2016-03-08 13:50:00,59.64,59.64,59.56,59.56,16734.0,50.7594,50.7594,50.6913,50.6913,16734.0
2016-03-08 13:55:00,59.56,59.58,59.51,59.55,13214.0,50.6913,50.7083,50.6488,50.6828,13214.0
2016-03-08 14:00:00,59.54,59.63,59.5,59.63,9920.0,50.6743,50.7509,50.6403,50.7509,9920.0
2016-03-08 14:05:00,59.64,59.68,59.64,59.66,4764.0,50.7594,50.7934,50.7594,50.7764,4764.0
2016-03-08 14:10:00,59.66,59.68,59.65,59.66,9530.0,50.7764,50.7934,50.7679,50.7764,9530.0
2016-03-08 14:15:00,59.66,59.66,59.61,59.65,7446.0,50.7764,50.7764,50.7339,50.7679,7446.0
2016-03-08 14:20:00,59.65,59.67,59.5,59.5,21664.0,50.7679,50.7849,50.6403,50.6403,21664.0
2016-03-08 14:25:00,59.5,59.51,59.46,59.46,36871.0,50.6403,50.6488,50.6062,50.6062,36871.0
2016-03-08 14:30:00,59.47,59.5,59.38,59.43,35945.0,50.6147,50.6403,50.5381,50.5807,35945.0
2016-03-08 14:35:00,59.43,59.48,59.42,59.44,12615.0,50.5807,50.6232,50.5722,50.5892,12615.0
2016-03-08 14:40:00,59.44,59.46,59.4,59.43,11295.0,50.5892,50.6062,50.5551,50.5807,11295.0
2016-03-08 14:45:00,59.43,59.45,59.38,59.38,11257.0,50.5807,50.5977,50.5381,50.5381,11257.0
2016-03-08 14:50:00,59.37,59.4,59.34,59.35,26306.0,50.5296,50.5551,50.5041,50.5126,26306.0
2016-03-08 14:55:00,59.35,59.41,59.34,59.4,12709.0,50.5126,50.5637,50.5041,50.5551,12709.0
2016-03-08 15:00:00,59.4,59.46,59.39,59.4,19639.0,50.5551,50.6062,50.5466,50.5551,19639.0
2016-03-08 15:05:00,59.4,59.44,59.39,59.41,15596.0,50.5551,50.5892,50.5466,50.5637,15596.0
2016-03-08 15:10:00,59.42,59.47,59.4,59.42,25627.0,50.5722,50.6147,50.5551,50.5722,25627.0
2016-03-08 15:15:00,59.41,59.45,59.31,59.34,30530.0,50.5637,50.5977,50.4785,50.5041,30530.0
2016-03-08 15:20:00,59.35,59.42,59.33,59.41,12490.0,50.5126,50.5722,50.4956,50.5637,12490.0
2016-03-08 15:25:00,59.41,59.42,59.28,59.28,16768.0,50.5637,50.5722,50.453,50.453,16768.0
2016-03-08 15:30:00,59.28,59.35,59.28,59.34,19015.0,50.453,50.5126,50.453,50.5041,19015.0
2016-03-08 15:35:00,59.34,59.34,59.27,59.27,23793.0,50.5041,50.5041,50.4445,50.4445,23793.0
2016-03-08 15:40:00,59.26,59.29,59.23,59.26,44515.0,50.436,50.4615,50.4105,50.436,44515.0
2016-03-08 15:45:00,59.26,59.29,59.23,59.29,65919.0,50.436,50.4615,50.4105,50.4615,65919.0
2016-03-08 15:50:00,59.28,59.28,59.24,59.25,54773.0,50.453,50.453,50.419,50.4275,54773.0
2016-03-08 15:55:00,59.24,59.25,59.13,59.18,130546.0,50.419,50.4275,50.3253,50.3679,130546.0
2016-03-09 09:30:00,59.52,59.52,59.15,59.17,33541.0,50.6573,50.6573,50.3424,50.3594,33541.0
2016-03-09 09:35:00,59.24,59.67,59.11,59.6,82138.0,50.419,50.7849,50.3083,50.7254,82138.0
2016-03-09 09:40:00,59.61,59.63,59.5,59.63,10125.0,50.7339,50.7509,50.6403,50.7509,10125.0
2016-03-09 09:45:00,59.65,59.71,59.62,59.68,11144.0,50.7679,50.819,50.7424,50.7934,11144.0
2016-03-09 09:50:00,59.69,59.84,59.66,59.76,15148.0,50.802,50.9296,50.7764,50.8615,15148.0
2016-03-09 09:55:00,59.76,59.78,59.71,59.75,33491.0,50.8615,50.8786,50.819,50.853,33491.0
2016-03-09 10:00:00,59.74,59.77,59.7,59.72,14528.0,50.8445,50.87,50.8105,50.8275,14528.0
2016-03-09 10:05:00,59.72,59.72,59.47,59.51,19829.0,50.8275,50.8275,50.6147,50.6488,19829.0
2016-03-09 10:10:00,59.52,59.58,59.51,59.56,6800.0,50.6573,50.7083,50.6488,50.6913,6800.0
2016-03-09 10:15:00,59.57,59.63,59.55,59.61,15341.0,50.6998,50.7509,50.6828,50.7339,15341.0
2016-03-09 10:20:00,59.6,59.66,59.6,59.65,16069.0,50.7254,50.7764,50.7254,50.7679,16069.0
2016-03-09 10:25:00,59.64,59.64,59.6,59.6,1634.0,50.7594,50.7594,50.7254,50.7254,1634.0
2016-03-09 10:30:00,59.58,59.59,59.48,59.52,8450.0,50.7083,50.7168,50.6232,50.6573,8450.0
2016-03-09 10:35:00,59.52,59.62,59.5,59.56,3456.0,50.6573,50.7424,50.6403,50.6913,3456.0
2016-03-09 10:40:00,59.57,59.59,59.51,59.51,3345.0,50.6998,50.7168,50.6488,50.6488,3345.0
2016-03-09 10:45:00,59.5,59.53,59.47,59.49,12822.0,50.6403,50.6658,50.6147,50.6317,12822.0
2016-03-09 10:50:00,59.48,59.48,59.25,59.31,17626.0,50.6232,50.6232,50.4275,50.4785,17626.0
2016-03-09 10:55:00,59.3,59.38,59.26,59.32,17043.0,50.47,50.5381,50.436,50.4871,17043.0
2016-03-09 11:00:00,59.34,59.45,59.33,59.39,21759.0,50.5041,50.5977,50.4956,50.5466,21759.0
2016-03-09 11:05:00,59.38,59.44,59.37,59.44,11084.0,50.5381,50.5892,50.5296,50.5892,11084.0
2016-03-09 11:10:00,59.44,59.51,59.44,59.49,18123.0,50.5892,50.6488,50.5892,50.6317,18123.0
2016-03-09 11:15:00,59.49,59.52,59.48,59.51,13351.0,50.6317,50.6573,50.6232,50.6488,13351.0
2016-03-09 11:20:00,59.51,59.52,59.42,59.48,13946.0,50.6488,50.6573,50.5722,50.6232,13946.0
2016-03-09 11:25:00,59.48,59.49,59.38,59.38,11808.0,50.6232,50.6317,50.5381,50.5381,11808.0
2016-03-09 11:30:00,59.39,59.46,59.39,59.46,12076.0,50.5466,50.6062,50.5466,50.6062,12076.0
2016-03-09 11:35:00,59.46,59.55,59.46,59.55,17743.0,50.6062,50.6828,50.6062,50.6828,17743.0
2016-03-09 11:40:00,59.57,59.6,59.5,59.51,12687.0,50.6998,50.7254,50.6403,50.6488,12687.0
2016-03-09 11:45:00,59.53,59.53,59.49,59.53,5626.0,50.6658,50.6658,50.6317,50.6658,5626.0
2016-03-09 11:50:00,59.53,59.53,59.49,59.5,5924.0,50.6658,50.6658,50.6317,50.6403,5924.0
2016-03-09 11:55:00,59.5,59.53,59.49,59.52,25567.0,50.6403,50.6658,50.6317,50.6573,25567.0
2016-03-09 12:00:00,59.52,59.57,59.5,59.57,8973.0,50.6573,50.6998,50.6403,50.6998,8973.0
2016-03-09 12:05:00,59.57,59.57,59.5,59.53,7600.0,50.6998,50.6998,50.6403,50.6658,7600.0
2016-03-09 12:10:00,59.52,59.55,59.51,59.53,12187.0,50.6573,50.6828,50.6488,50.6658,12187.0
2016-03-09 12:15:00,59.53,59.53,59.5,59.52,7612.0,50.6658,50.6658,50.6403,50.6573,7612.0
2016-03-09 12:20:00,59.5,59.6,59.5,59.59,14178.0,50.6403,50.7254,50.6403,50.7168,14178.0
2016-03-09 12:25:00,59.57,59.6,59.57,59.6,13184.0,50.6998,50.7254,50.6998,50.7254,13184.0
2016-03-09 12:30:00,59.6,59.61,59.57,59.59,9157.0,50.7254,50.7339,50.6998,50.7168,9157.0
2016-03-09 12:35:00,59.59,59.62,59.56,59.61,11898.0,50.7168,50.7424,50.6913,50.7339,11898.0
2016-03-09 12:40:00,59.61,59.64,59.58,59.62,23968.0,50.7339,50.7594,50.7083,50.7424,23968.0
2016-03-09 12:45:00,59.62,59.65,59.55,59.6,69908.0,50.7424,50.7679,50.6828,50.7254,69908.0
2016-03-09 12:50:00,59.56,59.58,59.54,59.55,9300.0,50.6913,50.7083,50.6743,50.6828,9300.0
2016-03-09 12:55:00,59.55,59.63,59.55,59.6,8964.0,50.6828,50.7509,50.6828,50.7254,8964.0
2016-03-09 13:00:00,59.6,59.6,59.5,59.58,32776.0,50.7254,50.7254,50.6403,50.7083,32776.0
2016-03-09 13:05:00,59.58,59.6,59.49,59.55,23206.0,50.7083,50.7254,50.6317,50.6828,23206.0
2016-03-09 13:10:00,59.56,59.62,59.56,59.57,2942.0,50.6913,50.7424,50.6913,50.6998,2942.0
2016-03-09 13:15:00,59.56,59.59,59.54,59.59,8632.0,50.6913,50.7168,50.6743,50.7168,8632.0
2016-03-09 13:20:00,59.6,59.61,59.57,59.58,5442.0,50.7254,50.7339,50.6998,50.7083,5442.0
2016-03-09 13:25:00,59.58,59.6,59.55,59.58,6667.0,50.7083,50.7254,50.6828,50.7083,6667.0
2016-03-09 13:30:00,59.59,59.62,59.58,59.59,4600.0,50.7168,50.7424,50.7083,50.7168,4600.0
2016-03-09 13:35:00,59.6,59.63,59.56,59.58,5259.0,50.7254,50.7509,50.6913,50.7083,5259.0
2016-03-09 13:40:00,59.58,59.6,59.57,59.58,5771.0,50.7083,50.7254,50.6998,50.7083,5771.0
2016-03-09 13:45:00,59.58,59.67,59.58,59.66,6317.0,50.7083,50.7849,50.7083,50.7764,6317.0
2016-03-09 13:50:00,59.66,59.68,59.63,59.66,15766.0,50.7764,50.7934,50.7509,50.7764,15766.0
2016-03-09 13:55:00,59.66,59.74,59.65,59.67,16764.0,50.7764,50.8445,50.7679,50.7849,16764.0
2016-03-09 14:00:00,59.67,59.72,59.67,59.72,1800.0,50.7849,50.8275,50.7849,50.8275,1800.0
2016-03-09 14:05:00,59.72,59.81,59.71,59.81,16045.0,50.8275,50.9041,50.819,50.9041,16045.0
2016-03-09 14:10:00,59.78,59.79,59.71,59.74,3990.0,50.8786,50.8871,50.819,50.8445,3990.0
2016-03-09 14:15:00,59.75,59.84,59.74,59.81,18829.0,50.853,50.9296,50.8445,50.9041,18829.0
2016-03-09 14:20:00,59.79,59.83,59.76,59.83,17295.0,50.8871,50.9211,50.8615,50.9211,17295.0
2016-03-09 14:25:00,59.82,59.88,59.79,59.87,18496.0,50.9126,50.9637,50.8871,50.9552,18496.0
2016-03-09 14:30:00,59.85,59.85,59.77,59.8,15005.0,50.9381,50.9381,50.87,50.8956,15005.0
2016-03-09 14:35:00,59.79,59.83,59.79,59.81,19653.0,50.8871,50.9211,50.8871,50.9041,19653.0
2016-03-09 14:40:00,59.8,59.81,59.77,59.8,13389.0,50.8956,50.9041,50.87,50.8956,13389.0
2016-03-09 14:45:00,59.8,59.81,59.74,59.8,19967.0,50.8956,50.9041,50.8445,50.8956,19967.0
2016-03-09 14:50:00,59.8,59.81,59.79,59.8,4472.0,50.8956,50.9041,50.8871,50.8956,4472.0
2016-03-09 14:55:00,59.8,59.81,59.79,59.8,9471.0,50.8956,50.9041,50.8871,50.8956,9471.0
2016-03-09 15:00:00,59.8,59.81,59.78,59.8,15412.0,50.8956,50.9041,50.8786,50.8956,15412.0
2016-03-09 15:05:00,59.81,59.81,59.69,59.7,9091.0,50.9041,50.9041,50.802,50.8105,9091.0
2016-03-09 15:10:00,59.7,59.72,59.54,59.65,50344.0,50.8105,50.8275,50.6743,50.7679,50344.0
2016-03-09 15:15:00,59.65,59.76,59.65,59.74,39002.0,50.7679,50.8615,50.7679,50.8445,39002.0
2016-03-09 15:20:00,59.74,59.82,59.74,59.82,50793.0,50.8445,50.9126,50.8445,50.9126,50793.0
2016-03-09 15:25:00,59.83,59.87,59.82,59.86,17980.0,50.9211,50.9552,50.9126,50.9466,17980.0
2016-03-09 15:30:00,59.86,59.93,59.83,59.91,59710.0,50.9466,51.0062,50.9211,50.9892,59710.0
2016-03-09 15:35:00,59.91,59.95,59.9,59.91,24634.0,50.9892,51.0232,50.9807,50.9892,24634.0
2016-03-09 15:40:00,59.92,60.0,59.9,59.99,86645.0,50.9977,51.0658,50.9807,51.0573,86645.0
2016-03-09 15:45:00,59.99,60.01,59.97,59.99,78568.0,51.0573,51.0743,51.0403,51.0573,78568.0
2016-03-09 15:50:00,59.99,60.03,59.98,60.01,82478.0,51.0573,51.0913,51.0488,51.0743,82478.0
2016-03-09 15:55:00,60.0,60.05,59.96,60.03,110845.0,51.0658,51.1084,51.0318,51.0913,110845.0
2016-03-10 09:30:00,60.24,60.24,60.07,60.22,12344.0,51.2701,51.2701,51.1254,51.253,12344.0
2016-03-10 09:35:00,60.21,60.44,60.2,60.43,7634.0,51.2445,51.4403,51.236,51.4318,7634.0
2016-03-10 09:40:00,60.43,60.77,60.42,60.77,20569.0,51.4318,51.7211,51.4233,51.7211,20569.0
2016-03-10 09:45:00,60.79,60.96,60.6,60.91,26689.0,51.7382,51.8829,51.5765,51.8403,26689.0
2016-03-10 09:50:00,60.91,60.94,60.77,60.87,23159.0,51.8403,51.8658,51.7211,51.8063,23159.0
2016-03-10 09:55:00,60.88,61.21,60.88,61.19,52403.0,51.8148,52.0956,51.8148,52.0786,52403.0
2016-03-10 10:00:00,61.19,61.22,60.97,61.05,35696.0,52.0786,52.1041,51.8914,51.9595,35696.0
2016-03-10 10:05:00,61.04,61.04,60.98,60.99,28510.0,51.9509,51.9509,51.8999,51.9084,28510.0
2016-03-10 10:10:00,61.0,61.01,60.93,60.97,28799.0,51.9169,51.9254,51.8573,51.8914,28799.0
2016-03-10 10:15:00,60.96,61.06,60.94,61.0,29513.0,51.8829,51.968,51.8658,51.9169,29513.0
2016-03-10 10:20:00,60.99,61.04,60.94,60.95,20150.0,51.9084,51.9509,51.8658,51.8743,20150.0
2016-03-10 10:25:00,60.94,61.16,60.93,61.0,27214.0,51.8658,52.0531,51.8573,51.9169,27214.0
2016-03-10 10:30:00,61.0,61.01,60.84,60.9,55557.0,51.9169,51.9254,51.7807,51.8318,55557.0
2016-03-10 10:35:00,60.91,60.95,60.7,60.82,20231.0,51.8403,51.8743,51.6616,51.7637,20231.0
2016-03-10 10:40:00,60.84,61.0,60.8,60.99,34042.0,51.7807,51.9169,51.7467,51.9084,34042.0
2016-03-10 10:45:00,60.97,60.97,60.88,60.95,16923.0,51.8914,51.8914,51.8148,51.8743,16923.0
2016-03-10 10:50:00,60.95,60.98,60.91,60.95,13010.0,51.8743,51.8999,51.8403,51.8743,13010.0
2016-03-10 10:55:00,60.94,60.95,60.87,60.9,37098.0,51.8658,51.8743,51.8063,51.8318,37098.0
2016-03-10 11:00:00,60.9,61.01,60.88,60.99,98750.0,51.8318,51.9254,51.8148,51.9084,98750.0
2016-03-10 11:05:00,60.98,61.16,60.96,61.1,61641.0,51.8999,52.0531,51.8829,52.002,61641.0
2016-03-10 11:10:00,61.1,61.15,61.06,61.1,43189.0,52.002,52.0446,51.968,52.002,43189.0
2016-03-10 11:15:00,61.14,61.15,61.1,61.11,37784.0,52.036,52.0446,52.002,52.0105,37784.0
2016-03-10 11:20:00,61.1,61.2,61.09,61.1,81154.0,52.002,52.0871,51.9935,52.002,81154.0
2016-03-10 11:25:00,61.09,61.14,60.98,61.14,30178.0,51.9935,52.036,51.8999,52.036,30178.0
2016-03-10 11:30:00,61.1,61.15,61.08,61.13,53522.0,52.002,52.0446,51.985,52.0275,53522.0
2016-03-10 11:35:00,61.13,61.15,61.08,61.11,75660.0,52.0275,52.0446,51.985,52.0105,75660.0
2016-03-10 11:40:00,61.11,61.16,61.08,61.1,34491.0,52.0105,52.0531,51.985,52.002,34491.0
2016-03-10 11:45:00,61.1,61.16,61.08,61.09,24068.0,52.002,52.0531,51.985,51.9935,24068.0
2016-03-10 11:50:00,61.1,61.13,61.09,61.1,33301.0,52.002,52.0275,51.9935,52.002,33301.0
2016-03-10 11:55:00,61.1,61.19,61.09,61.16,31351.0,52.002,52.0786,51.9935,52.0531,31351.0
2016-03-10 12:00:00,61.16,61.32,61.15,61.26,39414.0,52.0531,52.1892,52.0446,52.1382,39414.0
2016-03-10 12:05:00,61.26,61.28,61.24,61.26,26940.0,52.1382,52.1552,52.1212,52.1382,26940.0
2016-03-10 12:10:00,61.26,61.52,61.25,61.51,64264.0,52.1382,52.3595,52.1297,52.351,64264.0
2016-03-10 12:15:00,61.5,61.54,61.46,61.5,50258.0,52.3424,52.3765,52.3084,52.3424,50258.0
2016-03-10 12:20:00,61.49,61.51,61.41,61.42,50007.0,52.3339,52.351,52.2658,52.2744,50007.0
2016-03-10 12:25:00,61.42,61.49,61.36,61.46,37127.0,52.2744,52.3339,52.2233,52.3084,37127.0
2016-03-10 12:30:00,61.47,61.5,61.36,61.5,89506.0,52.3169,52.3424,52.2233,52.3424,89506.0
2016-03-10 12:35:00,61.5,61.53,61.46,61.5,100908.0,52.3424,52.368,52.3084,52.3424,100908.0
2016-03-10 12:40:00,61.49,61.51,61.44,61.5,118228.0,52.3339,52.351,52.2914,52.3424,118228.0
2016-03-10 12:45:00,61.5,61.55,61.49,61.51,63222.0,52.3424,52.385,52.3339,52.351,63222.0
2016-03-10 12:50:00,61.5,61.54,61.49,61.5,44628.0,52.3424,52.3765,52.3339,52.3424,44628.0
2016-03-10 12:55:00,61.5,61.54,61.49,61.5,38625.0,52.3424,52.3765,52.3339,52.3424,38625.0
2016-03-10 13:00:00,61.5,61.51,61.39,61.4,94092.0,52.3424,52.351,52.2488,52.2573,94092.0
2016-03-10 13:05:00,61.4,61.42,61.31,61.38,56029.0,52.2573,52.2744,52.1807,52.2403,56029.0
2016-03-10 13:10:00,61.37,61.45,61.33,61.35,49104.0,52.2318,52.2999,52.1978,52.2148,49104.0
2016-03-10 13:15:00,61.35,61.43,61.31,61.39,64173.0,52.2148,52.2829,52.1807,52.2488,64173.0
2016-03-10 13:20:00,61.39,61.5,61.36,61.5,36193.0,52.2488,52.3424,52.2233,52.3424,36193.0
2016-03-10 13:25:00,61.5,61.59,61.49,61.5,35778.0,52.3424,52.419,52.3339,52.3424,35778.0
2016-03-10 13:30:00,61.5,61.52,61.41,61.45,40208.0,52.3424,52.3595,52.2658,52.2999,40208.0
2016-03-10 13:35:00,61.45,61.45,61.4,61.4,19339.0,52.2999,52.2999,52.2573,52.2573,19339.0
2016-03-10 13:40:00,61.4,61.41,61.33,61.35,28055.0,52.2573,52.2658,52.1978,52.2148,28055.0
2016-03-10 13:45:00,61.36,61.39,61.34,61.37,39106.0,52.2233,52.2488,52.2063,52.2318,39106.0
2016-03-10 13:50:00,61.37,61.42,61.36,61.42,19526.0,52.2318,52.2744,52.2233,52.2744,19526.0
2016-03-10 13:55:00,61.42,61.42,61.3,61.3,44536.0,52.2744,52.2744,52.1722,52.1722,44536.0
2016-03-10 14:00:00,61.3,61.45,61.24,61.43,52977.0,52.1722,52.2999,52.1212,52.2829,52977.0
2016-03-10 14:05:00,61.44,61.46,61.42,61.44,53225.0,52.2914,52.3084,52.2744,52.2914,53225.0
2016-03-10 14:10:00,61.43,61.44,61.42,61.44,27044.0,52.2829,52.2914,52.2744,52.2914,27044.0
2016-03-10 14:15:00,61.44,61.49,61.42,61.48,48556.0,52.2914,52.3339,52.2744,52.3254,48556.0
2016-03-10 14:20:00,61.48,61.54,61.45,61.53,53017.0,52.3254,52.3765,52.2999,52.368,53017.0
2016-03-10 14:25:00,61.52,61.58,61.49,61.58,28149.0,52.3595,52.4105,52.3339,52.4105,28149.0
2016-03-10 14:30:00,61.56,61.64,61.55,61.62,44839.0,52.3935,52.4616,52.385,52.4446,44839.0
2016-03-10 14:35:00,61.59,61.62,61.56,61.59,21615.0,52.419,52.4446,52.3935,52.419,21615.0
2016-03-10 14:40:00,61.58,61.69,61.58,61.66,21588.0,52.4105,52.5042,52.4105,52.4786,21588.0
2016-03-10 14:45:00,61.64,61.74,61.64,61.74,23531.0,52.4616,52.5467,52.4616,52.5467,23531.0
2016-03-10 14:50:00,61.72,61.75,61.59,61.6,28402.0,52.5297,52.5552,52.419,52.4276,28402.0
2016-03-10 14:55:00,61.59,61.59,61.5,61.51,22401.0,52.419,52.419,52.3424,52.351,22401.0
2016-03-10 15:00:00,61.51,61.6,61.47,61.48,39919.0,52.351,52.4276,52.3169,52.3254,39919.0
2016-03-10 15:05:00,61.5,61.54,61.45,61.53,64657.0,52.3424,52.3765,52.2999,52.368,64657.0
2016-03-10 15:10:00,61.53,61.59,61.42,61.58,86025.0,52.368,52.419,52.2744,52.4105,86025.0
2016-03-10 15:15:00,61.58,61.66,61.53,61.59,58301.0,52.4105,52.4786,52.368,52.419,58301.0
2016-03-10 15:20:00,61.57,61.58,61.46,61.52,62007.0,52.402,52.4105,52.3084,52.3595,62007.0
2016-03-10 15:25:00,61.53,61.64,61.51,61.59,28866.0,52.368,52.4616,52.351,52.419,28866.0
2016-03-10 15:30:00,61.6,61.61,61.48,61.48,44336.0,52.4276,52.4361,52.3254,52.3254,44336.0
2016-03-10 15:35:00,61.49,61.54,61.46,61.5,61624.0,52.3339,52.3765,52.3084,52.3424,61624.0
2016-03-10 15:40:00,61.5,61.53,61.49,61.51,139535.0,52.3424,52.368,52.3339,52.351,139535.0
2016-03-10 15:45:00,61.5,61.54,61.49,61.5,157612.0,52.3424,52.3765,52.3339,52.3424,157612.0
2016-03-10 15:50:00,61.5,61.56,61.49,61.53,84317.0,52.3424,52.3935,52.3339,52.368,84317.0
2016-03-10 15:55:00,61.53,61.58,61.49,61.57,203354.0,52.368,52.4105,52.3339,52.402,203354.0
2016-03-11 09:30:00,61.82,61.97,61.81,61.95,26333.0,52.6148,52.7425,52.6063,52.7254,26333.0
2016-03-11 09:35:00,61.95,61.97,61.81,61.9,31048.0,52.7254,52.7425,52.6063,52.6829,31048.0
2016-03-11 09:40:00,61.9,61.96,61.81,61.94,31385.0,52.6829,52.7339,52.6063,52.7169,31385.0
2016-03-11 09:45:00,61.94,62.03,61.92,62.01,65026.0,52.7169,52.7935,52.6999,52.7765,65026.0
2016-03-11 09:50:00,62.02,62.04,61.88,61.98,68599.0,52.785,52.802,52.6659,52.751,68599.0
2016-03-11 09:55:00,61.95,61.95,61.86,61.88,26343.0,52.7254,52.7254,52.6488,52.6659,26343.0
2016-03-11 10:00:00,61.87,61.87,61.66,61.66,57305.0,52.6573,52.6573,52.4786,52.4786,57305.0
2016-03-11 10:05:00,61.67,61.68,61.42,61.44,38660.0,52.4871,52.4956,52.2744,52.2914,38660.0
2016-03-11 10:10:00,61.44,61.46,61.28,61.28,61758.0,52.2914,52.3084,52.1552,52.1552,61758.0
2016-03-11 10:15:00,61.3,61.46,61.26,61.43,38559.0,52.1722,52.3084,52.1382,52.2829,38559.0
2016-03-11 10:20:00,61.43,61.59,61.42,61.59,20944.0,52.2829,52.419,52.2744,52.419,20944.0
2016-03-11 10:25:00,61.59,61.6,61.5,61.55,12626.0,52.419,52.4276,52.3424,52.385,12626.0
2016-03-11 10:30:00,61.54,61.61,61.54,61.59,26706.0,52.3765,52.4361,52.3765,52.419,26706.0
2016-03-11 10:35:00,61.6,61.95,61.6,61.95,78373.0,52.4276,52.7254,52.4276,52.7254,78373.0
2016-03-11 10:40:00,61.94,61.94,61.8,61.83,28038.0,52.7169,52.7169,52.5978,52.6233,28038.0
2016-03-11 10:45:00,61.84,61.89,61.82,61.87,22034.0,52.6318,52.6744,52.6148,52.6573,22034.0
2016-03-11 10:50:00,61.86,62.03,61.86,61.99,47975.0,52.6488,52.7935,52.6488,52.7595,47975.0
2016-03-11 10:55:00,61.98,61.98,61.88,61.94,23691.0,52.751,52.751,52.6659,52.7169,23691.0
2016-03-11 11:00:00,61.93,62.13,61.93,62.13,54555.0,52.7084,52.8786,52.7084,52.8786,54555.0
2016-03-11 11:05:00,62.13,62.16,62.05,62.13,29801.0,52.8786,52.9042,52.8105,52.8786,29801.0
2016-03-11 11:10:00,62.14,62.17,62.07,62.11,23635.0,52.8871,52.9127,52.8276,52.8616,23635.0
2016-03-11 11:15:00,62.11,62.27,62.1,62.26,56404.0,52.8616,52.9978,52.8531,52.9893,56404.0
2016-03-11 11:20:00,62.27,62.27,62.22,62.26,35336.0,52.9978,52.9978,52.9552,52.9893,35336.0
2016-03-11 11:25:00,62.26,62.44,62.24,62.44,40375.0,52.9893,53.1425,52.9723,53.1425,40375.0
2016-03-11 11:30:00,62.44,62.65,62.43,62.65,87734.0,53.1425,53.3212,53.134,53.3212,87734.0
2016-03-11 11:35:00,62.65,62.83,62.61,62.62,111232.0,53.3212,53.4744,53.2872,53.2957,111232.0
2016-03-11 11:40:00,62.6,62.6,62.43,62.46,52281.0,53.2787,53.2787,53.134,53.1595,52281.0
2016-03-11 11:45:00,62.46,62.59,62.45,62.55,47597.0,53.1595,53.2701,53.151,53.2361,47597.0
2016-03-11 11:50:00,62.55,62.56,62.46,62.51,71828.0,53.2361,53.2446,53.1595,53.2021,71828.0
2016-03-11 11:55:00,62.51,62.59,62.48,62.49,33577.0,53.2021,53.2701,53.1765,53.185,33577.0
2016-03-11 12:00:00,62.49,62.57,62.49,62.57,25937.0,53.185,53.2531,53.185,53.2531,25937.0
2016-03-11 12:05:00,62.57,62.57,62.43,62.46,55841.0,53.2531,53.2531,53.134,53.1595,55841.0
2016-03-11 12:10:00,62.46,62.48,62.45,62.48,30914.0,53.1595,53.1765,53.151,53.1765,30914.0
2016-03-11 12:15:00,62.49,62.49,62.43,62.44,20325.0,53.185,53.185,53.134,53.1425,20325.0
2016-03-11 12:20:00,62.43,62.43,62.27,62.27,141136.0,53.134,53.134,52.9978,52.9978,141136.0
2016-03-11 12:25:00,62.27,62.47,62.26,62.45,36826.0,52.9978,53.168,52.9893,53.151,36826.0
2016-03-11 12:30:00,62.45,62.46,62.35,62.42,100470.0,53.151,53.1595,53.0659,53.1255,100470.0
2016-03-11 12:35:00,62.4,62.43,62.37,62.43,45070.0,53.1084,53.134,53.0829,53.134,45070.0
2016-03-11 12:40:00,62.44,62.44,62.41,62.43,28581.0,53.1425,53.1425,53.1169,53.134,28581.0
2016-03-11 12:45:00,62.43,62.47,62.37,62.47,40508.0,53.134,53.168,53.0829,53.168,40508.0
2016-03-11 12:50:00,62.45,62.59,62.45,62.58,42546.0,53.151,53.2701,53.151,53.2616,42546.0
2016-03-11 12:55:00,62.58,62.67,62.57,62.59,23410.0,53.2616,53.3382,53.2531,53.2701,23410.0
2016-03-11 13:00:00,62.59,62.67,62.57,62.64,42837.0,53.2701,53.3382,53.2531,53.3127,42837.0
2016-03-11 13:05:00,62.63,62.68,62.59,62.67,28493.0,53.3042,53.3467,53.2701,53.3382,28493.0
2016-03-11 13:10:00,62.68,62.79,62.67,62.74,35197.0,53.3467,53.4404,53.3382,53.3978,35197.0
2016-03-11 13:15:00,62.74,62.78,62.73,62.74,18813.0,53.3978,53.4318,53.3893,53.3978,18813.0
2016-03-11 13:20:00,62.75,62.82,62.74,62.81,12250.0,53.4063,53.4659,53.3978,53.4574,12250.0
2016-03-11 13:25:00,62.81,62.83,62.8,62.83,20246.0,53.4574,53.4744,53.4489,53.4744,20246.0
2016-03-11 13:30:00,62.81,62.82,62.7,62.71,12400.0,53.4574,53.4659,53.3638,53.3723,12400.0
2016-03-11 13:35:00,62.71,62.71,62.63,62.64,51508.0,53.3723,53.3723,53.3042,53.3127,51508.0
2016-03-11 13:40:00,62.63,62.64,62.51,62.52,29524.0,53.3042,53.3127,53.2021,53.2106,29524.0
2016-03-11 13:45:00,62.53,62.57,62.49,62.56,26005.0,53.2191,53.2531,53.185,53.2446,26005.0
2016-03-11 13:50:00,62.57,62.67,62.54,62.67,25568.0,53.2531,53.3382,53.2276,53.3382,25568.0
2016-03-11 13:55:00,62.68,62.8,62.68,62.78,16027.0,53.3467,53.4489,53.3467,53.4318,16027.0
2016-03-11 14:00:00,62.79,62.8,62.67,62.7,15025.0,53.4404,53.4489,53.3382,53.3638,15025.0
2016-03-11 14:05:00,62.7,62.7,62.54,62.59,14303.0,53.3638,53.3638,53.2276,53.2701,14303.0
2016-03-11 14:10:00,62.58,62.65,62.56,62.65,12100.0,53.2616,53.3212,53.2446,53.3212,12100.0
2016-03-11 14:15:00,62.65,62.68,62.63,62.64,16946.0,53.3212,53.3467,53.3042,53.3127,16946.0
2016-03-11 14:20:00,62.65,62.67,62.64,62.65,12715.0,53.3212,53.3382,53.3127,53.3212,12715.0
2016-03-11 14:25:00,62.65,62.7,62.64,62.65,19653.0,53.3212,53.3638,53.3127,53.3212,19653.0
2016-03-11 14:30:00,62.66,62.78,62.65,62.75,22336.0,53.3297,53.4318,53.3212,53.4063,22336.0
2016-03-11 14:35:00,62.76,62.85,62.75,62.8,32367.0,53.4148,53.4914,53.4063,53.4489,32367.0
2016-03-11 14:40:00,62.8,62.81,62.68,62.68,25717.0,53.4489,53.4574,53.3467,53.3467,25717.0
2016-03-11 14:45:00,62.68,62.85,62.66,62.82,16090.0,53.3467,53.4914,53.3297,53.4659,16090.0
2016-03-11 14:50:00,62.82,62.82,62.74,62.81,10977.0,53.4659,53.4659,53.3978,53.4574,10977.0
2016-03-11 14:55:00,62.82,62.82,62.73,62.73,17245.0,53.4659,53.4659,53.3893,53.3893,17245.0
2016-03-11 15:00:00,62.71,62.98,62.68,62.97,71595.0,53.3723,53.6021,53.3467,53.5936,71595.0
2016-03-11 15:05:00,62.97,63.0,62.9,62.99,140375.0,53.5936,53.6191,53.534,53.6106,140375.0
2016-03-11 15:10:00,62.99,63.01,62.85,62.85,36718.0,53.6106,53.6276,53.4914,53.4914,36718.0
2016-03-11 15:15:00,62.85,62.85,62.74,62.78,14320.0,53.4914,53.4914,53.3978,53.4318,14320.0
2016-03-11 15:20:00,62.78,62.82,62.75,62.79,127134.0,53.4318,53.4659,53.4063,53.4404,127134.0
2016-03-11 15:25:00,62.79,62.86,62.77,62.84,42123.0,53.4404,53.4999,53.4233,53.4829,42123.0
2016-03-11 15:30:00,62.83,62.84,62.7,62.73,66571.0,53.4744,53.4829,53.3638,53.3893,66571.0
2016-03-11 15:35:00,62.74,62.85,62.74,62.79,101902.0,53.3978,53.4914,53.3978,53.4404,101902.0
2016-03-11 15:40:00,62.78,62.82,62.76,62.82,144745.0,53.4318,53.4659,53.4148,53.4659,144745.0
2016-03-11 15:45:00,62.82,62.89,62.79,62.85,58769.0,53.4659,53.5255,53.4404,53.4914,58769.0
2016-03-11 15:50:00,62.85,62.86,62.79,62.8,55550.0,53.4914,53.4999,53.4404,53.4489,55550.0
2016-03-11 15:55:00,62.8,62.82,62.77,62.8,166960.0,53.4489,53.4659,53.4233,53.4489,166960.0
2016-03-14 09:30:00,62.74,62.92,62.53,62.68,34976.0,53.3978,53.551,53.2191,53.3467,34976.0
2016-03-14 09:35:00,62.7,62.74,62.62,62.64,16485.0,53.3638,53.3978,53.2957,53.3127,16485.0
2016-03-14 09:40:00,62.67,62.74,62.63,62.65,35363.0,53.3382,53.3978,53.3042,53.3212,35363.0
2016-03-14 09:45:00,62.65,62.68,62.41,62.43,32202.0,53.3212,53.3467,53.1169,53.134,32202.0
2016-03-14 09:50:00,62.42,62.62,62.35,62.35,42725.0,53.1255,53.2957,53.0659,53.0659,42725.0
2016-03-14 09:55:00,62.34,62.5,62.34,62.41,25205.0,53.0574,53.1935,53.0574,53.1169,25205.0
2016-03-14 10:00:00,62.41,62.47,62.41,62.46,21169.0,53.1169,53.168,53.1169,53.1595,21169.0
2016-03-14 10:05:00,62.47,62.47,62.43,62.47,15322.0,53.168,53.168,53.134,53.168,15322.0
2016-03-14 10:10:00,62.47,62.65,62.46,62.64,28723.0,53.168,53.3212,53.1595,53.3127,28723.0
2016-03-14 10:15:00,62.65,62.66,62.5,62.51,14121.0,53.3212,53.3297,53.1935,53.2021,14121.0
2016-03-14 10:20:00,62.52,62.53,62.38,62.39,18126.0,53.2106,53.2191,53.0914,53.0999,18126.0
2016-03-14 10:25:00,62.39,62.41,62.28,62.38,17970.0,53.0999,53.1169,53.0063,53.0914,17970.0
2016-03-14 10:30:00,62.4,62.5,62.32,62.35,16618.0,53.1084,53.1935,53.0403,53.0659,16618.0
2016-03-14 10:35:00,62.35,62.39,62.31,62.39,19067.0,53.0659,53.0999,53.0318,53.0999,19067.0
2016-03-14 10:40:00,62.39,62.5,62.34,62.49,22272.0,53.0999,53.1935,53.0574,53.185,22272.0
2016-03-14 10:45:00,62.5,62.57,62.39,62.43,57705.0,53.1935,53.2531,53.0999,53.134,57705.0
2016-03-14 10:50:00,62.43,62.46,62.37,62.41,17036.0,53.134,53.1595,53.0829,53.1169,17036.0
2016-03-14 10:55:00,62.4,62.56,62.4,62.5,26502.0,53.1084,53.2446,53.1084,53.1935,26502.0
2016-03-14 11:00:00,62.52,62.53,62.25,62.28,21153.0,53.2106,53.2191,52.9808,53.0063,21153.0
2016-03-14 11:05:00,62.29,62.29,62.17,62.24,22865.0,53.0148,53.0148,52.9127,52.9723,22865.0
2016-03-14 11:10:00,62.27,62.43,62.27,62.34,14893.0,52.9978,53.134,52.9978,53.0574,14893.0
2016-03-14 11:15:00,62.35,62.49,62.34,62.47,10825.0,53.0659,53.185,53.0574,53.168,10825.0
2016-03-14 11:20:00,62.5,62.55,62.48,62.5,7902.0,53.1935,53.2361,53.1765,53.1935,7902.0
2016-03-14 11:25:00,62.51,62.56,62.49,62.49,15549.0,53.2021,53.2446,53.185,53.185,15549.0
2016-03-14 11:30:00,62.5,62.55,62.48,62.5,10927.0,53.1935,53.2361,53.1765,53.1935,10927.0
2016-03-14 11:35:00,62.48,62.51,62.45,62.48,25302.0,53.1765,53.2021,53.151,53.1765,25302.0
2016-03-14 11:40:00,62.48,62.57,62.44,62.55,39106.0,53.1765,53.2531,53.1425,53.2361,39106.0
2016-03-14 11:45:00,62.55,62.57,62.52,62.55,11431.0,53.2361,53.2531,53.2106,53.2361,11431.0
2016-03-14 11:50:00,62.55,62.58,62.5,62.5,16522.0,53.2361,53.2616,53.1935,53.1935,16522.0
2016-03-14 11:55:00,62.49,62.51,62.39,62.44,15600.0,53.185,53.2021,53.0999,53.1425,15600.0
2016-03-14 12:00:00,62.45,62.52,62.4,62.52,35700.0,53.151,53.2106,53.1084,53.2106,35700.0
2016-03-14 12:05:00,62.52,62.61,62.5,62.59,12143.0,53.2106,53.2872,53.1935,53.2701,12143.0
2016-03-14 12:10:00,62.61,62.63,62.52,62.55,11159.0,53.2872,53.3042,53.2106,53.2361,11159.0
2016-03-14 12:15:00,62.55,62.58,62.53,62.58,11358.0,53.2361,53.2616,53.2191,53.2616,11358.0
2016-03-14 12:20:00,62.57,62.59,62.53,62.54,8505.0,53.2531,53.2701,53.2191,53.2276,8505.0
2016-03-14 12:25:00,62.54,62.54,62.48,62.48,10599.0,53.2276,53.2276,53.1765,53.1765,10599.0
2016-03-14 12:30:00,62.49,62.56,62.48,62.55,14519.0,53.185,53.2446,53.1765,53.2361,14519.0
2016-03-14 12:35:00,62.57,62.6,62.51,62.54,11108.0,53.2531,53.2787,53.2021,53.2276,11108.0
2016-03-14 12:40:00,62.54,62.59,62.52,62.56,8467.0,53.2276,53.2701,53.2106,53.2446,8467.0
2016-03-14 12:45:00,62.56,62.62,62.56,62.57,11017.0,53.2446,53.2957,53.2446,53.2531,11017.0
2016-03-14 12:50:00,62.56,62.57,62.51,62.52,4601.0,53.2446,53.2531,53.2021,53.2106,4601.0
2016-03-14 12:55:00,62.51,62.52,62.38,62.44,26147.0,53.2021,53.2106,53.0914,53.1425,26147.0
2016-03-14 13:00:00,62.45,62.5,62.44,62.5,7700.0,53.151,53.1935,53.1425,53.1935,7700.0
2016-03-14 13:05:00,62.5,62.56,62.49,62.55,12108.0,53.1935,53.2446,53.185,53.2361,12108.0
2016-03-14 13:10:00,62.55,62.55,62.48,62.5,10902.0,53.2361,53.2361,53.1765,53.1935,10902.0
2016-03-14 13:15:00,62.51,62.54,62.48,62.51,12484.0,53.2021,53.2276,53.1765,53.2021,12484.0
2016-03-14 13:20:00,62.52,62.6,62.52,62.56,15091.0,53.2106,53.2787,53.2106,53.2446,15091.0
2016-03-14 13:25:00,62.55,62.55,62.46,62.46,8311.0,53.2361,53.2361,53.1595,53.1595,8311.0
2016-03-14 13:30:00,62.46,62.46,62.3,62.34,20565.0,53.1595,53.1595,53.0233,53.0574,20565.0
2016-03-14 13:35:00,62.36,62.39,62.29,62.36,22367.0,53.0744,53.0999,53.0148,53.0744,22367.0
2016-03-14 13:40:00,62.38,62.39,62.3,62.3,7750.0,53.0914,53.0999,53.0233,53.0233,7750.0
2016-03-14 13:45:00,62.31,62.33,62.24,62.24,23641.0,53.0318,53.0489,52.9723,52.9723,23641.0
2016-03-14 13:50:00,62.24,62.29,62.19,62.29,21606.0,52.9723,53.0148,52.9297,53.0148,21606.0
2016-03-14 13:55:00,62.3,62.36,62.28,62.3,13883.0,53.0233,53.0744,53.0063,53.0233,13883.0
2016-03-14 14:00:00,62.3,62.3,62.2,62.23,34950.0,53.0233,53.0233,52.9382,52.9637,34950.0
2016-03-14 14:05:00,62.23,62.28,62.2,62.24,43499.0,52.9637,53.0063,52.9382,52.9723,43499.0
2016-03-14 14:10:00,62.24,62.33,62.24,62.26,28397.0,52.9723,53.0489,52.9723,52.9893,28397.0
2016-03-14 14:15:00,62.26,62.33,62.25,62.33,22384.0,52.9893,53.0489,52.9808,53.0489,22384.0
2016-03-14 14:20:00,62.33,62.36,62.3,62.32,23927.0,53.0489,53.0744,53.0233,53.0403,23927.0
2016-03-14 14:25:00,62.33,62.4,62.28,62.4,17532.0,53.0489,53.1084,53.0063,53.1084,17532.0
2016-03-14 14:30:00,62.41,62.54,62.4,62.54,89630.0,53.1169,53.2276,53.1084,53.2276,89630.0
2016-03-14 14:35:00,62.56,62.59,62.47,62.48,15970.0,53.2446,53.2701,53.168,53.1765,15970.0
2016-03-14 14:40:00,62.49,62.62,62.49,62.57,15134.0,53.185,53.2957,53.185,53.2531,15134.0
2016-03-14 14:45:00,62.55,62.68,62.55,62.68,18567.0,53.2361,53.3467,53.2361,53.3467,18567.0
2016-03-14 14:50:00,62.67,62.68,62.6,62.62,18014.0,53.3382,53.3467,53.2787,53.2957,18014.0
2016-03-14 14:55:00,62.62,62.63,62.58,62.61,15781.0,53.2957,53.3042,53.2616,53.2872,15781.0
2016-03-14 15:00:00,62.61,62.63,62.59,62.59,23150.0,53.2872,53.3042,53.2701,53.2701,23150.0
2016-03-14 15:05:00,62.58,62.63,62.57,62.63,31908.0,53.2616,53.3042,53.2531,53.3042,31908.0
2016-03-14 15:10:00,62.63,62.67,62.6,62.65,39800.0,53.3042,53.3382,53.2787,53.3212,39800.0
2016-03-14 15:15:00,62.65,62.75,62.64,62.69,29194.0,53.3212,53.4063,53.3127,53.3552,29194.0
2016-03-14 15:20:00,62.68,62.78,62.68,62.75,17118.0,53.3467,53.4318,53.3467,53.4063,17118.0
2016-03-14 15:25:00,62.74,62.84,62.73,62.81,18648.0,53.3978,53.4829,53.3893,53.4574,18648.0
2016-03-14 15:30:00,62.8,62.84,62.77,62.77,35518.0,53.4489,53.4829,53.4233,53.4233,35518.0
2016-03-14 15:35:00,62.78,62.84,62.77,62.79,37166.0,53.4318,53.4829,53.4233,53.4404,37166.0
2016-03-14 15:40:00,62.79,62.81,62.69,62.73,55166.0,53.4404,53.4574,53.3552,53.3893,55166.0
2016-03-14 15:45:00,62.73,62.82,62.73,62.79,46892.0,53.3893,53.4659,53.3893,53.4404,46892.0
2016-03-14 15:50:00,62.78,62.82,62.78,62.82,53064.0,53.4318,53.4659,53.4318,53.4659,53064.0
2016-03-14 15:55:00,62.81,62.92,62.76,62.8,289107.0,53.4574,53.551,53.4148,53.4489,289107.0
2016-03-15 09:30:00,62.04,62.09,61.82,62.05,26132.0,53.0219,53.0647,52.8339,53.0305,26132.0
2016-03-15 09:35:00,62.05,62.17,62.02,62.14,11550.0,53.0305,53.133,53.0048,53.1074,11550.0
2016-03-15 09:40:00,62.07,62.15,62.02,62.08,13550.0,53.0476,53.1159,53.0048,53.0561,13550.0
2016-03-15 09:45:00,62.1,62.14,62.06,62.1,17219.0,53.0732,53.1074,53.039,53.0732,17219.0
2016-03-15 09:50:00,62.12,62.16,62.09,62.13,6557.0,53.0903,53.1245,53.0647,53.0989,6557.0
2016-03-15 09:55:00,62.13,62.18,62.09,62.15,10353.0,53.0989,53.1416,53.0647,53.1159,10353.0
2016-03-15 10:00:00,62.15,62.24,62.12,62.19,17459.0,53.1159,53.1929,53.0903,53.1501,17459.0
2016-03-15 10:05:00,62.19,62.27,62.16,62.19,36171.0,53.1501,53.2185,53.1245,53.1501,36171.0
2016-03-15 10:10:00,62.19,62.26,62.19,62.23,19602.0,53.1501,53.21,53.1501,53.1843,19602.0
2016-03-15 10:15:00,62.24,62.31,62.23,62.29,12378.0,53.1929,53.2527,53.1843,53.2356,12378.0
2016-03-15 10:20:00,62.3,62.3,62.18,62.2,15280.0,53.2441,53.2441,53.1416,53.1587,15280.0
2016-03-15 10:25:00,62.2,62.26,62.18,62.25,13141.0,53.1587,53.21,53.1416,53.2014,13141.0
2016-03-15 10:30:00,62.25,62.26,62.22,62.22,11033.0,53.2014,53.21,53.1758,53.1758,11033.0
2016-03-15 10:35:00,62.23,62.25,62.2,62.2,15046.0,53.1843,53.2014,53.1587,53.1587,15046.0
2016-03-15 10:40:00,62.2,62.21,62.16,62.19,14261.0,53.1587,53.1672,53.1245,53.1501,14261.0
2016-03-15 10:45:00,62.18,62.19,62.16,62.16,7711.0,53.1416,53.1501,53.1245,53.1245,7711.0
2016-03-15 10:50:00,62.16,62.18,62.12,62.12,10350.0,53.1245,53.1416,53.0903,53.0903,10350.0
2016-03-15 10:55:00,62.12,62.21,62.12,62.19,15151.0,53.0903,53.1672,53.0903,53.1501,15151.0
2016-03-15 11:00:00,62.18,62.22,62.18,62.19,13819.0,53.1416,53.1758,53.1416,53.1501,13819.0
2016-03-15 11:05:00,62.18,62.3,62.15,62.3,27648.0,53.1416,53.2441,53.1159,53.2441,27648.0
2016-03-15 11:10:00,62.28,62.35,62.28,62.33,12853.0,53.2271,53.2869,53.2271,53.2698,12853.0
2016-03-15 11:15:00,62.35,62.36,62.28,62.32,11503.0,53.2869,53.2954,53.2271,53.2612,11503.0
2016-03-15 11:20:00,62.32,62.4,62.32,62.37,2700.0,53.2612,53.3296,53.2612,53.304,2700.0
2016-03-15 11:25:00,62.36,62.41,62.34,62.36,8189.0,53.2954,53.3382,53.2783,53.2954,8189.0
2016-03-15 11:30:00,62.38,62.39,62.32,62.32,6202.0,53.3125,53.3211,53.2612,53.2612,6202.0
2016-03-15 11:35:00,62.32,62.36,62.3,62.3,3832.0,53.2612,53.2954,53.2441,53.2441,3832.0
2016-03-15 11:40:00,62.31,62.36,62.31,62.32,6096.0,53.2527,53.2954,53.2527,53.2612,6096.0
2016-03-15 11:45:00,62.31,62.33,62.28,62.3,6706.0,53.2527,53.2698,53.2271,53.2441,6706.0
2016-03-15 11:50:00,62.31,62.4,62.31,62.38,6770.0,53.2527,53.3296,53.2527,53.3125,6770.0
2016-03-15 11:55:00,62.38,62.38,62.26,62.26,15977.0,53.3125,53.3125,53.21,53.21,15977.0
2016-03-15 12:00:00,62.26,62.31,62.25,62.27,18053.0,53.21,53.2527,53.2014,53.2185,18053.0
2016-03-15 12:05:00,62.27,62.32,62.27,62.3,6470.0,53.2185,53.2612,53.2185,53.2441,6470.0
2016-03-15 12:10:00,62.28,62.39,62.28,62.36,10078.0,53.2271,53.3211,53.2271,53.2954,10078.0
2016-03-15 12:15:00,62.37,62.41,62.36,62.39,4409.0,53.304,53.3382,53.2954,53.3211,4409.0
2016-03-15 12:20:00,62.4,62.43,62.38,62.41,6972.0,53.3296,53.3552,53.3125,53.3382,6972.0
2016-03-15 12:25:00,62.41,62.48,62.4,62.46,8106.0,53.3382,53.398,53.3296,53.3809,8106.0
2016-03-15 12:30:00,62.47,62.47,62.43,62.44,6947.0,53.3894,53.3894,53.3552,53.3638,6947.0
2016-03-15 12:35:00,62.45,62.48,62.43,62.44,12468.0,53.3723,53.398,53.3552,53.3638,12468.0
2016-03-15 12:40:00,62.46,62.49,62.42,62.48,6971.0,53.3809,53.4065,53.3467,53.398,6971.0
2016-03-15 12:45:00,62.48,62.48,62.43,62.47,9524.0,53.398,53.398,53.3552,53.3894,9524.0
2016-03-15 12:50:00,62.46,62.48,62.43,62.45,33762.0,53.3809,53.398,53.3552,53.3723,33762.0
2016-03-15 12:55:00,62.46,62.49,62.44,62.47,14841.0,53.3809,53.4065,53.3638,53.3894,14841.0
2016-03-15 13:00:00,62.46,62.47,62.43,62.45,14097.0,53.3809,53.3894,53.3552,53.3723,14097.0
2016-03-15 13:05:00,62.45,62.49,62.45,62.48,17449.0,53.3723,53.4065,53.3723,53.398,17449.0
2016-03-15 13:10:00,62.48,62.53,62.35,62.36,26262.0,53.398,53.4407,53.2869,53.2954,26262.0
2016-03-15 13:15:00,62.36,62.4,62.34,62.37,28817.0,53.2954,53.3296,53.2783,53.304,28817.0
2016-03-15 13:20:00,62.37,62.41,62.34,62.39,21675.0,53.304,53.3382,53.2783,53.3211,21675.0
2016-03-15 13:25:00,62.4,62.43,62.39,62.43,6400.0,53.3296,53.3552,53.3211,53.3552,6400.0
2016-03-15 13:30:00,62.43,62.45,62.37,62.37,6613.0,53.3552,53.3723,53.304,53.304,6613.0
2016-03-15 13:35:00,62.35,62.35,62.31,62.34,16360.0,53.2869,53.2869,53.2527,53.2783,16360.0
2016-03-15 13:40:00,62.34,62.35,62.27,62.27,7450.0,53.2783,53.2869,53.2185,53.2185,7450.0
2016-03-15 13:45:00,62.29,62.29,62.27,62.29,3786.0,53.2356,53.2356,53.2185,53.2356,3786.0
2016-03-15 13:50:00,62.29,62.32,62.28,62.32,12904.0,53.2356,53.2612,53.2271,53.2612,12904.0
2016-03-15 13:55:00,62.32,62.33,62.29,62.31,5789.0,53.2612,53.2698,53.2356,53.2527,5789.0
2016-03-15 14:00:00,62.32,62.33,62.31,62.32,7052.0,53.2612,53.2698,53.2527,53.2612,7052.0
2016-03-15 14:05:00,62.33,62.33,62.26,62.3,23117.0,53.2698,53.2698,53.21,53.2441,23117.0
2016-03-15 14:10:00,62.3,62.4,62.29,62.4,15438.0,53.2441,53.3296,53.2356,53.3296,15438.0
2016-03-15 14:15:00,62.4,62.5,62.4,62.5,14486.0,53.3296,53.4151,53.3296,53.4151,14486.0
2016-03-15 14:20:00,62.49,62.49,62.43,62.44,7083.0,53.4065,53.4065,53.3552,53.3638,7083.0
2016-03-15 14:25:00,62.43,62.44,62.41,62.44,6700.0,53.3552,53.3638,53.3382,53.3638,6700.0
2016-03-15 14:30:00,62.43,62.59,62.42,62.58,28312.0,53.3552,53.492,53.3467,53.4834,28312.0
2016-03-15 14:35:00,62.58,62.7,62.58,62.6,48237.0,53.4834,53.586,53.4834,53.5005,48237.0
2016-03-15 14:40:00,62.59,62.62,62.53,62.53,4370.0,53.492,53.5176,53.4407,53.4407,4370.0
2016-03-15 14:45:00,62.53,62.53,62.48,62.52,5330.0,53.4407,53.4407,53.398,53.4322,5330.0
2016-03-15 14:50:00,62.51,62.51,62.42,62.44,11036.0,53.4236,53.4236,53.3467,53.3638,11036.0
2016-03-15 14:55:00,62.45,62.49,62.4,62.47,33665.0,53.3723,53.4065,53.3296,53.3894,33665.0
2016-03-15 15:00:00,62.47,62.48,62.45,62.45,4970.0,53.3894,53.398,53.3723,53.3723,4970.0
2016-03-15 15:05:00,62.46,62.46,62.42,62.46,9830.0,53.3809,53.3809,53.3467,53.3809,9830.0
2016-03-15 15:10:00,62.46,62.48,62.43,62.48,10437.0,53.3809,53.398,53.3552,53.398,10437.0
2016-03-15 15:15:00,62.48,62.51,62.47,62.51,18631.0,53.398,53.4236,53.3894,53.4236,18631.0
2016-03-15 15:20:00,62.51,62.57,62.5,62.54,19893.0,53.4236,53.4749,53.4151,53.4493,19893.0
2016-03-15 15:25:00,62.54,62.54,62.5,62.53,14864.0,53.4493,53.4493,53.4151,53.4407,14864.0
2016-03-15 15:30:00,62.53,62.54,62.49,62.52,16410.0,53.4407,53.4493,53.4065,53.4322,16410.0
2016-03-15 15:35:00,62.52,62.53,62.47,62.47,20769.0,53.4322,53.4407,53.3894,53.3894,20769.0
2016-03-15 15:40:00,62.48,62.5,62.41,62.43,24202.0,53.398,53.4151,53.3382,53.3552,24202.0
2016-03-15 15:45:00,62.42,62.42,62.36,62.37,37692.0,53.3467,53.3467,53.2954,53.304,37692.0
2016-03-15 15:50:00,62.37,62.38,62.32,62.34,31808.0,53.304,53.3125,53.2612,53.2783,31808.0
2016-03-15 15:55:00,62.33,62.44,62.33,62.44,72600.0,53.2698,53.3638,53.2698,53.3638,72600.0
2016-03-16 09:30:00,62.32,62.36,62.21,62.35,11116.0,53.2612,53.2954,53.1672,53.2869,11116.0
2016-03-16 09:35:00,62.33,62.34,62.26,62.32,18032.0,53.2698,53.2783,53.21,53.2612,18032.0
2016-03-16 09:40:00,62.28,62.31,62.22,62.28,9267.0,53.2271,53.2527,53.1758,53.2271,9267.0
2016-03-16 09:45:00,62.28,62.29,62.26,62.28,2980.0,53.2271,53.2356,53.21,53.2271,2980.0
2016-03-16 09:50:00,62.29,62.39,62.28,62.37,12999.0,53.2356,53.3211,53.2271,53.304,12999.0
2016-03-16 09:55:00,62.35,62.38,62.29,62.33,12117.0,53.2869,53.3125,53.2356,53.2698,12117.0
2016-03-16 10:00:00,62.34,62.35,62.27,62.27,26525.0,53.2783,53.2869,53.2185,53.2185,26525.0
2016-03-16 10:05:00,62.28,62.33,62.24,62.33,16518.0,53.2271,53.2698,53.1929,53.2698,16518.0
2016-03-16 10:10:00,62.33,62.37,62.25,62.25,14700.0,53.2698,53.304,53.2014,53.2014,14700.0
2016-03-16 10:15:00,62.25,62.29,62.22,62.22,6100.0,53.2014,53.2356,53.1758,53.1758,6100.0
2016-03-16 10:20:00,62.24,62.31,62.21,62.27,17669.0,53.1929,53.2527,53.1672,53.2185,17669.0
2016-03-16 10:25:00,62.28,62.3,62.26,62.28,7189.0,53.2271,53.2441,53.21,53.2271,7189.0
2016-03-16 10:30:00,62.29,62.33,62.28,62.32,7226.0,53.2356,53.2698,53.2271,53.2612,7226.0
2016-03-16 10:35:00,62.32,62.35,62.31,62.32,10300.0,53.2612,53.2869,53.2527,53.2612,10300.0
2016-03-16 10:40:00,62.31,62.38,62.31,62.38,6535.0,53.2527,53.3125,53.2527,53.3125,6535.0
2016-03-16 10:45:00,62.37,62.42,62.35,62.41,8358.0,53.304,53.3467,53.2869,53.3382,8358.0
2016-03-16 10:50:00,62.4,62.41,62.34,62.38,22676.0,53.3296,53.3382,53.2783,53.3125,22676.0
2016-03-16 10:55:00,62.38,62.42,62.37,62.41,8984.0,53.3125,53.3467,53.304,53.3382,8984.0
2016-03-16 11:00:00,62.41,62.46,62.4,62.45,14157.0,53.3382,53.3809,53.3296,53.3723,14157.0
2016-03-16 11:05:00,62.44,62.5,62.44,62.5,14666.0,53.3638,53.4151,53.3638,53.4151,14666.0
2016-03-16 11:10:00,62.49,62.56,62.44,62.44,15888.0,53.4065,53.4664,53.3638,53.3638,15888.0
2016-03-16 11:15:00,62.43,62.52,62.42,62.52,30521.0,53.3552,53.4322,53.3467,53.4322,30521.0
2016-03-16 11:20:00,62.52,62.57,62.52,62.54,4790.0,53.4322,53.4749,53.4322,53.4493,4790.0
2016-03-16 11:25:00,62.53,62.54,62.49,62.52,8000.0,53.4407,53.4493,53.4065,53.4322,8000.0
2016-03-16 11:30:00,62.52,62.59,62.49,62.58,7105.0,53.4322,53.492,53.4065,53.4834,7105.0
2016-03-16 11:35:00,62.59,62.59,62.57,62.58,8205.0,53.492,53.492,53.4749,53.4834,8205.0
2016-03-16 11:40:00,62.58,62.65,62.58,62.64,5905.0,53.4834,53.5433,53.4834,53.5347,5905.0
2016-03-16 11:45:00,62.63,62.67,62.63,62.65,8090.0,53.5262,53.5604,53.5262,53.5433,8090.0
2016-03-16 11:50:00,62.66,62.66,62.61,62.66,7591.0,53.5518,53.5518,53.5091,53.5518,7591.0
2016-03-16 11:55:00,62.65,62.66,62.61,62.62,5406.0,53.5433,53.5518,53.5091,53.5176,5406.0
2016-03-16 12:00:00,62.63,62.64,62.56,62.6,18206.0,53.5262,53.5347,53.4664,53.5005,18206.0
2016-03-16 12:05:00,62.6,62.63,62.59,62.62,7589.0,53.5005,53.5262,53.492,53.5176,7589.0
2016-03-16 12:10:00,62.61,62.62,62.58,62.59,16306.0,53.5091,53.5176,53.4834,53.492,16306.0
2016-03-16 12:15:00,62.58,62.63,62.58,62.63,6770.0,53.4834,53.5262,53.4834,53.5262,6770.0
2016-03-16 12:20:00,62.63,62.64,62.61,62.61,7990.0,53.5262,53.5347,53.5091,53.5091,7990.0
2016-03-16 12:25:00,62.62,62.65,62.61,62.65,8445.0,53.5176,53.5433,53.5091,53.5433,8445.0
2016-03-16 12:30:00,62.65,62.67,62.64,62.67,4300.0,53.5433,53.5604,53.5347,53.5604,4300.0
2016-03-16 12:35:00,62.66,62.67,62.58,62.6,9292.0,53.5518,53.5604,53.4834,53.5005,9292.0
2016-03-16 12:40:00,62.6,62.6,62.51,62.51,6234.0,53.5005,53.5005,53.4236,53.4236,6234.0
2016-03-16 12:45:00,62.51,62.52,62.44,62.46,6600.0,53.4236,53.4322,53.3638,53.3809,6600.0
2016-03-16 12:50:00,62.46,62.47,62.42,62.47,8420.0,53.3809,53.3894,53.3467,53.3894,8420.0
2016-03-16 12:55:00,62.47,62.52,62.46,62.5,6672.0,53.3894,53.4322,53.3809,53.4151,6672.0
2016-03-16 13:00:00,62.5,62.51,62.47,62.47,9705.0,53.4151,53.4236,53.3894,53.3894,9705.0
2016-03-16 13:05:00,62.48,62.48,62.39,62.44,14231.0,53.398,53.398,53.3211,53.3638,14231.0
2016-03-16 13:10:00,62.46,62.47,62.36,62.41,8066.0,53.3809,53.3894,53.2954,53.3382,8066.0
2016-03-16 13:15:00,62.41,62.46,62.4,62.45,13514.0,53.3382,53.3809,53.3296,53.3723,13514.0
2016-03-16 13:20:00,62.45,62.45,62.38,62.39,7355.0,53.3723,53.3723,53.3125,53.3211,7355.0
2016-03-16 13:25:00,62.38,62.38,62.31,62.32,18171.0,53.3125,53.3125,53.2527,53.2612,18171.0
2016-03-16 13:30:00,62.31,62.35,62.27,62.33,9157.0,53.2527,53.2869,53.2185,53.2698,9157.0
2016-03-16 13:35:00,62.35,62.41,62.35,62.39,4005.0,53.2869,53.3382,53.2869,53.3211,4005.0
2016-03-16 13:40:00,62.4,62.47,62.38,62.47,9950.0,53.3296,53.3894,53.3125,53.3894,9950.0
2016-03-16 13:45:00,62.47,62.56,62.46,62.48,36807.0,53.3894,53.4664,53.3809,53.398,36807.0
2016-03-16 13:50:00,62.46,62.46,62.38,62.4,21087.0,53.3809,53.3809,53.3125,53.3296,21087.0
2016-03-16 13:55:00,62.42,62.55,62.41,62.54,10478.0,53.3467,53.4578,53.3382,53.4493,10478.0
2016-03-16 14:00:00,62.55,62.99,62.55,62.86,20272.0,53.4578,53.8338,53.4578,53.7227,20272.0
2016-03-16 14:05:00,62.85,62.87,62.69,62.71,7457.0,53.7142,53.7313,53.5775,53.5945,7457.0
2016-03-16 14:10:00,62.73,62.73,62.59,62.59,6405.0,53.6116,53.6116,53.492,53.492,6405.0
2016-03-16 14:15:00,62.59,62.7,62.58,62.62,7342.0,53.492,53.586,53.4834,53.5176,7342.0
2016-03-16 14:20:00,62.63,62.8,62.61,62.76,8181.0,53.5262,53.6715,53.5091,53.6373,8181.0
2016-03-16 14:25:00,62.77,62.95,62.77,62.92,7121.0,53.6458,53.7997,53.6458,53.774,7121.0
2016-03-16 14:30:00,62.92,62.97,62.86,62.9,9121.0,53.774,53.8168,53.7227,53.7569,9121.0
2016-03-16 14:35:00,62.89,62.91,62.84,62.88,9770.0,53.7484,53.7655,53.7057,53.7398,9770.0
2016-03-16 14:40:00,62.87,63.0,62.86,62.97,17994.0,53.7313,53.8424,53.7227,53.8168,17994.0
2016-03-16 14:45:00,62.96,63.0,62.95,62.98,180150.0,53.8082,53.8424,53.7997,53.8253,180150.0
2016-03-16 14:50:00,62.98,62.99,62.95,62.96,8410.0,53.8253,53.8338,53.7997,53.8082,8410.0
2016-03-16 14:55:00,62.95,62.95,62.81,62.81,6450.0,53.7997,53.7997,53.68,53.68,6450.0
2016-03-16 15:00:00,62.79,62.86,62.77,62.84,8485.0,53.6629,53.7227,53.6458,53.7057,8485.0
2016-03-16 15:05:00,62.86,62.9,62.84,62.88,7143.0,53.7227,53.7569,53.7057,53.7398,7143.0
2016-03-16 15:10:00,62.88,62.92,62.85,62.91,16684.0,53.7398,53.774,53.7142,53.7655,16684.0
2016-03-16 15:15:00,62.91,62.92,62.86,62.86,12659.0,53.7655,53.774,53.7227,53.7227,12659.0
2016-03-16 15:20:00,62.87,62.87,62.76,62.83,11916.0,53.7313,53.7313,53.6373,53.6971,11916.0
2016-03-16 15:25:00,62.82,62.9,62.81,62.89,6351.0,53.6886,53.7569,53.68,53.7484,6351.0
2016-03-16 15:30:00,62.9,62.91,62.86,62.89,12116.0,53.7569,53.7655,53.7227,53.7484,12116.0
2016-03-16 15:35:00,62.88,62.92,62.87,62.9,36148.0,53.7398,53.774,53.7313,53.7569,36148.0
2016-03-16 15:40:00,62.9,62.91,62.84,62.84,22960.0,53.7569,53.7655,53.7057,53.7057,22960.0
2016-03-16 15:45:00,62.83,62.85,62.81,62.84,23887.0,53.6971,53.7142,53.68,53.7057,23887.0
2016-03-16 15:50:00,62.83,62.85,62.75,62.76,33804.0,53.6971,53.7142,53.6287,53.6373,33804.0
2016-03-16 15:55:00,62.76,62.79,62.72,62.78,77988.0,53.6373,53.6629,53.6031,53.6544,77988.0
2016-03-17 09:30:00,62.73,62.79,62.66,62.73,17645.0,53.6116,53.6629,53.5518,53.6116,17645.0
2016-03-17 09:35:00,62.73,62.92,62.71,62.86,10363.0,53.6116,53.774,53.5945,53.7227,10363.0
2016-03-17 09:40:00,62.82,62.85,62.73,62.79,23149.0,53.6886,53.7142,53.6116,53.6629,23149.0
2016-03-17 09:45:00,62.79,62.79,62.68,62.72,9255.0,53.6629,53.6629,53.5689,53.6031,9255.0
2016-03-17 09:50:00,62.69,62.75,62.63,62.7,13661.0,53.5775,53.6287,53.5262,53.586,13661.0
2016-03-17 09:55:00,62.72,62.74,62.58,62.63,10355.0,53.6031,53.6202,53.4834,53.5262,10355.0
2016-03-17 10:00:00,62.63,62.64,62.53,62.63,10693.0,53.5262,53.5347,53.4407,53.5262,10693.0
2016-03-17 10:05:00,62.64,62.73,62.64,62.7,9110.0,53.5347,53.6116,53.5347,53.586,9110.0
2016-03-17 10:10:00,62.7,62.75,62.65,62.72,9194.0,53.586,53.6287,53.5433,53.6031,9194.0
2016-03-17 10:15:00,62.71,62.74,62.68,62.69,9560.0,53.5945,53.6202,53.5689,53.5775,9560.0
2016-03-17 10:20:00,62.69,62.77,62.68,62.74,10893.0,53.5775,53.6458,53.5689,53.6202,10893.0
2016-03-17 10:25:00,62.74,62.78,62.73,62.75,13590.0,53.6202,53.6544,53.6116,53.6287,13590.0
2016-03-17 10:30:00,62.76,62.78,62.73,62.74,11700.0,53.6373,53.6544,53.6116,53.6202,11700.0
2016-03-17 10:35:00,62.75,62.8,62.74,62.79,10400.0,53.6287,53.6715,53.6202,53.6629,10400.0
2016-03-17 10:40:00,62.8,62.82,62.78,62.81,9684.0,53.6715,53.6886,53.6544,53.68,9684.0
2016-03-17 10:45:00,62.82,62.85,62.75,62.78,10816.0,53.6886,53.7142,53.6287,53.6544,10816.0
2016-03-17 10:50:00,62.78,62.82,62.77,62.8,7046.0,53.6544,53.6886,53.6458,53.6715,7046.0
2016-03-17 10:55:00,62.81,62.84,62.79,62.84,7421.0,53.68,53.7057,53.6629,53.7057,7421.0
2016-03-17 11:00:00,62.84,62.91,62.84,62.91,16539.0,53.7057,53.7655,53.7057,53.7655,16539.0
2016-03-17 11:05:00,62.91,62.96,62.91,62.96,10242.0,53.7655,53.8082,53.7655,53.8082,10242.0
2016-03-17 11:10:00,62.96,62.98,62.89,62.93,14550.0,53.8082,53.8253,53.7484,53.7826,14550.0
2016-03-17 11:15:00,62.93,63.0,62.93,62.97,19550.0,53.7826,53.8424,53.7826,53.8168,19550.0
2016-03-17 11:20:00,62.98,62.99,62.95,62.98,6309.0,53.8253,53.8338,53.7997,53.8253,6309.0
2016-03-17 11:25:00,62.97,63.0,62.91,62.96,22343.0,53.8168,53.8424,53.7655,53.8082,22343.0
2016-03-17 11:30:00,62.97,63.0,62.97,63.0,10960.0,53.8168,53.8424,53.8168,53.8424,10960.0
2016-03-17 11:35:00,63.0,63.0,62.98,63.0,13667.0,53.8424,53.8424,53.8253,53.8424,13667.0
2016-03-17 11:40:00,62.99,63.0,62.97,63.0,37752.0,53.8338,53.8424,53.8168,53.8424,37752.0
2016-03-17 11:45:00,63.0,63.11,62.99,63.04,26196.0,53.8424,53.9364,53.8338,53.8766,26196.0
2016-03-17 11:50:00,63.04,63.09,63.03,63.09,54274.0,53.8766,53.9193,53.868,53.9193,54274.0
2016-03-17 11:55:00,63.07,63.1,63.03,63.09,41073.0,53.9022,53.9279,53.868,53.9193,41073.0
2016-03-17 12:00:00,63.09,63.1,63.07,63.1,19425.0,53.9193,53.9279,53.9022,53.9279,19425.0
2016-03-17 12:05:00,63.09,63.15,63.07,63.1,24491.0,53.9193,53.9706,53.9022,53.9279,24491.0
2016-03-17 12:10:00,63.11,63.11,63.05,63.06,13695.0,53.9364,53.9364,53.8851,53.8937,13695.0
2016-03-17 12:15:00,63.07,63.07,62.97,62.97,13707.0,53.9022,53.9022,53.8168,53.8168,13707.0
2016-03-17 12:20:00,62.98,63.03,62.96,63.02,24891.0,53.8253,53.868,53.8082,53.8595,24891.0
2016-03-17 12:25:00,63.02,63.07,63.01,63.06,7400.0,53.8595,53.9022,53.8509,53.8937,7400.0
2016-03-17 12:30:00,63.05,63.13,63.05,63.12,20506.0,53.8851,53.9535,53.8851,53.945,20506.0
2016-03-17 12:35:00,63.12,63.14,63.06,63.06,10769.0,53.945,53.962,53.8937,53.8937,10769.0
2016-03-17 12:40:00,63.06,63.09,63.06,63.08,11364.0,53.8937,53.9193,53.8937,53.9108,11364.0
2016-03-17 12:45:00,63.09,63.11,63.03,63.09,40241.0,53.9193,53.9364,53.868,53.9193,40241.0
2016-03-17 12:50:00,63.09,63.11,63.03,63.05,53150.0,53.9193,53.9364,53.868,53.8851,53150.0
2016-03-17 12:55:00,63.06,63.08,62.99,63.02,11023.0,53.8937,53.9108,53.8338,53.8595,11023.0
2016-03-17 13:00:00,63.0,63.1,63.0,63.09,14505.0,53.8424,53.9279,53.8424,53.9193,14505.0
2016-03-17 13:05:00,63.09,63.11,63.03,63.07,10702.0,53.9193,53.9364,53.868,53.9022,10702.0
2016-03-17 13:10:00,63.06,63.1,63.01,63.04,31100.0,53.8937,53.9279,53.8509,53.8766,31100.0
2016-03-17 13:15:00,63.05,63.06,63.01,63.06,23694.0,53.8851,53.8937,53.8509,53.8937,23694.0
2016-03-17 13:20:00,63.05,63.1,63.05,63.07,11720.0,53.8851,53.9279,53.8851,53.9022,11720.0
2016-03-17 13:25:00,63.07,63.08,63.04,63.05,10575.0,53.9022,53.9108,53.8766,53.8851,10575.0
2016-03-17 13:30:00,63.04,63.08,63.03,63.08,14698.0,53.8766,53.9108,53.868,53.9108,14698.0
2016-03-17 13:35:00,63.07,63.14,63.06,63.14,10000.0,53.9022,53.962,53.8937,53.962,10000.0
2016-03-17 13:40:00,63.14,63.15,63.1,63.11,15118.0,53.962,53.9706,53.9279,53.9364,15118.0
2016-03-17 13:45:00,63.12,63.13,63.09,63.12,13024.0,53.945,53.9535,53.9193,53.945,13024.0
2016-03-17 13:50:00,63.11,63.17,63.11,63.15,7690.0,53.9364,53.9877,53.9364,53.9706,7690.0
2016-03-17 13:55:00,63.14,63.15,63.1,63.14,8555.0,53.962,53.9706,53.9279,53.962,8555.0
2016-03-17 14:00:00,63.13,63.16,63.1,63.16,6761.0,53.9535,53.9791,53.9279,53.9791,6761.0
2016-03-17 14:05:00,63.16,63.25,63.16,63.22,6989.0,53.9791,54.0561,53.9791,54.0304,6989.0
2016-03-17 14:10:00,63.23,63.29,63.22,63.29,20783.0,54.039,54.0902,54.0304,54.0902,20783.0
2016-03-17 14:15:00,63.29,63.34,63.27,63.27,13786.0,54.0902,54.133,54.0731,54.0731,13786.0
2016-03-17 14:20:00,63.27,63.31,63.26,63.27,8608.0,54.0731,54.1073,54.0646,54.0731,8608.0
2016-03-17 14:25:00,63.27,63.27,63.21,63.23,10007.0,54.0731,54.0731,54.0219,54.039,10007.0
2016-03-17 14:30:00,63.23,63.25,63.22,63.25,11708.0,54.039,54.0561,54.0304,54.0561,11708.0
2016-03-17 14:35:00,63.25,63.27,63.21,63.22,18825.0,54.0561,54.0731,54.0219,54.0304,18825.0
2016-03-17 14:40:00,63.21,63.3,63.21,63.27,15898.0,54.0219,54.0988,54.0219,54.0731,15898.0
2016-03-17 14:45:00,63.28,63.32,63.25,63.3,11140.0,54.0817,54.1159,54.0561,54.0988,11140.0
2016-03-17 14:50:00,63.3,63.33,63.29,63.33,11058.0,54.0988,54.1244,54.0902,54.1244,11058.0
2016-03-17 14:55:00,63.32,63.35,63.24,63.27,12415.0,54.1159,54.1415,54.0475,54.0731,12415.0
2016-03-17 15:00:00,63.27,63.3,63.25,63.3,9548.0,54.0731,54.0988,54.0561,54.0988,9548.0
2016-03-17 15:05:00,63.29,63.32,63.29,63.3,12846.0,54.0902,54.1159,54.0902,54.0988,12846.0
2016-03-17 15:10:00,63.31,63.32,63.25,63.26,26784.0,54.1073,54.1159,54.0561,54.0646,26784.0
2016-03-17 15:15:00,63.26,63.28,63.24,63.24,10700.0,54.0646,54.0817,54.0475,54.0475,10700.0
2016-03-17 15:20:00,63.24,63.28,63.22,63.28,17410.0,54.0475,54.0817,54.0304,54.0817,17410.0
2016-03-17 15:25:00,63.28,63.32,63.27,63.29,14583.0,54.0817,54.1159,54.0731,54.0902,14583.0
2016-03-17 15:30:00,63.29,63.32,63.27,63.28,18887.0,54.0902,54.1159,54.0731,54.0817,18887.0
2016-03-17 15:35:00,63.29,63.37,63.29,63.31,32170.0,54.0902,54.1586,54.0902,54.1073,32170.0
2016-03-17 15:40:00,63.31,63.31,63.2,63.21,51133.0,54.1073,54.1073,54.0133,54.0219,51133.0
2016-03-17 15:45:00,63.2,63.2,63.12,63.14,49731.0,54.0133,54.0133,53.945,53.962,49731.0
2016-03-17 15:50:00,63.13,63.16,63.13,63.13,51630.0,53.9535,53.9791,53.9535,53.9535,51630.0
2016-03-17 15:55:00,63.13,63.13,63.06,63.06,94596.0,53.9535,53.9535,53.8937,53.8937,94596.0
2016-03-18 09:30:00,61.93,62.29,61.85,62.25,780228.0,52.9279,53.2356,52.8596,53.2014,780228.0
2016-03-18 09:35:00,62.25,62.25,61.8,61.82,368448.0,53.2014,53.2014,52.8168,52.8339,368448.0
2016-03-18 09:40:00,61.83,61.89,61.37,61.37,422097.0,52.8425,52.8937,52.4493,52.4493,422097.0
2016-03-18 09:45:00,61.36,61.65,61.25,61.49,216615.0,52.4408,52.6886,52.3468,52.5519,216615.0
2016-03-18 09:50:00,61.5,61.76,61.44,61.59,189562.0,52.5604,52.7826,52.5092,52.6374,189562.0
2016-03-18 09:55:00,61.59,61.72,61.54,61.72,99031.0,52.6374,52.7485,52.5946,52.7485,99031.0
2016-03-18 10:00:00,61.69,61.81,61.61,61.69,177287.0,52.7228,52.8254,52.6544,52.7228,177287.0
2016-03-18 10:05:00,61.68,61.75,61.62,61.73,103453.0,52.7143,52.7741,52.663,52.757,103453.0
2016-03-18 10:10:00,61.74,61.8,61.66,61.79,103231.0,52.7655,52.8168,52.6972,52.8083,103231.0
2016-03-18 10:15:00,61.8,61.8,61.71,61.8,122483.0,52.8168,52.8168,52.7399,52.8168,122483.0
2016-03-18 10:20:00,61.8,61.92,61.78,61.85,107876.0,52.8168,52.9194,52.7997,52.8596,107876.0
2016-03-18 10:25:00,61.85,62.0,61.79,61.95,120288.0,52.8596,52.9878,52.8083,52.945,120288.0
2016-03-18 10:30:00,61.94,62.0,61.9,61.95,160620.0,52.9365,52.9878,52.9023,52.945,160620.0
2016-03-18 10:35:00,61.95,62.05,61.94,62.04,173659.0,52.945,53.0305,52.9365,53.0219,173659.0
2016-03-18 10:40:00,62.04,62.38,62.0,62.33,170546.0,53.0219,53.3125,52.9878,53.2698,170546.0
2016-03-18 10:45:00,62.32,62.49,62.31,62.42,477778.0,53.2612,53.4065,53.2527,53.3467,477778.0
2016-03-18 10:50:00,62.42,62.49,62.41,62.49,82720.0,53.3467,53.4065,53.3382,53.4065,82720.0
2016-03-18 10:55:00,62.49,62.5,62.19,62.22,97155.0,53.4065,53.4151,53.1501,53.1758,97155.0
2016-03-18 11:00:00,62.24,62.31,62.2,62.27,158747.0,53.1929,53.2527,53.1587,53.2185,158747.0
2016-03-18 11:05:00,62.27,62.27,62.15,62.2,173366.0,53.2185,53.2185,53.1159,53.1587,173366.0
2016-03-18 11:10:00,62.2,62.35,62.19,62.31,61402.0,53.1587,53.2869,53.1501,53.2527,61402.0
2016-03-18 11:15:00,62.32,62.5,62.22,62.5,65664.0,53.2612,53.4151,53.1758,53.4151,65664.0
2016-03-18 11:20:00,62.5,62.5,62.09,62.13,328860.0,53.4151,53.4151,53.0647,53.0989,328860.0
2016-03-18 11:25:00,62.13,62.23,62.1,62.1,100610.0,53.0989,53.1843,53.0732,53.0732,100610.0
2016-03-18 11:30:00,62.12,62.25,61.87,62.19,249337.0,53.0903,53.2014,52.8766,53.1501,249337.0
2016-03-18 11:35:00,62.19,62.29,62.14,62.26,45858.0,53.1501,53.2356,53.1074,53.21,45858.0
2016-03-18 11:40:00,62.27,62.36,62.26,62.34,31290.0,53.2185,53.2954,53.21,53.2783,31290.0
2016-03-18 11:45:00,62.32,62.33,62.2,62.22,30524.0,53.2612,53.2698,53.1587,53.1758,30524.0
2016-03-18 11:50:00,62.21,62.24,62.2,62.23,16146.0,53.1672,53.1929,53.1587,53.1843,16146.0
2016-03-18 11:55:00,62.24,62.29,62.22,62.25,12970.0,53.1929,53.2356,53.1758,53.2014,12970.0
2016-03-18 12:00:00,62.24,62.31,62.2,62.29,47624.0,53.1929,53.2527,53.1587,53.2356,47624.0
2016-03-18 12:05:00,62.28,62.29,62.25,62.27,12919.0,53.2271,53.2356,53.2014,53.2185,12919.0
2016-03-18 12:10:00,62.27,62.32,62.26,62.3,21054.0,53.2185,53.2612,53.21,53.2441,21054.0
2016-03-18 12:15:00,62.3,62.34,62.3,62.32,16200.0,53.2441,53.2783,53.2441,53.2612,16200.0
2016-03-18 12:20:00,62.32,62.41,62.31,62.39,51856.0,53.2612,53.3382,53.2527,53.3211,51856.0
2016-03-18 12:25:00,62.39,62.4,62.36,62.39,21939.0,53.3211,53.3296,53.2954,53.3211,21939.0
2016-03-18 12:30:00,62.4,62.4,62.36,62.37,25971.0,53.3296,53.3296,53.2954,53.304,25971.0
2016-03-18 12:35:00,62.37,62.4,62.36,62.39,23719.0,53.304,53.3296,53.2954,53.3211,23719.0
2016-03-18 12:40:00,62.4,62.4,62.37,62.38,32566.0,53.3296,53.3296,53.304,53.3125,32566.0
2016-03-18 12:45:00,62.38,62.42,62.35,62.4,26858.0,53.3125,53.3467,53.2869,53.3296,26858.0
2016-03-18 12:50:00,62.4,62.5,62.4,62.44,94283.0,53.3296,53.4151,53.3296,53.3638,94283.0
2016-03-18 12:55:00,62.43,62.47,62.4,62.44,13780.0,53.3552,53.3894,53.3296,53.3638,13780.0
2016-03-18 13:00:00,62.45,62.45,62.36,62.39,17895.0,53.3723,53.3723,53.2954,53.3211,17895.0
2016-03-18 13:05:00,62.39,62.45,62.38,62.42,24959.0,53.3211,53.3723,53.3125,53.3467,24959.0
2016-03-18 13:10:00,62.41,62.49,62.41,62.42,35728.0,53.3382,53.4065,53.3382,53.3467,35728.0
2016-03-18 13:15:00,62.41,62.41,62.36,62.38,16583.0,53.3382,53.3382,53.2954,53.3125,16583.0
2016-03-18 13:20:00,62.39,62.4,62.34,62.4,30112.0,53.3211,53.3296,53.2783,53.3296,30112.0
2016-03-18 13:25:00,62.4,62.45,62.37,62.44,28419.0,53.3296,53.3723,53.304,53.3638,28419.0
2016-03-18 13:30:00,62.44,62.45,62.4,62.41,9853.0,53.3638,53.3723,53.3296,53.3382,9853.0
2016-03-18 13:35:00,62.41,62.41,62.35,62.36,13512.0,53.3382,53.3382,53.2869,53.2954,13512.0
2016-03-18 13:40:00,62.37,62.46,62.35,62.45,32231.0,53.304,53.3809,53.2869,53.3723,32231.0
2016-03-18 13:45:00,62.45,62.5,62.44,62.47,40645.0,53.3723,53.4151,53.3638,53.3894,40645.0
2016-03-18 13:50:00,62.46,62.48,62.45,62.47,17692.0,53.3809,53.398,53.3723,53.3894,17692.0
2016-03-18 13:55:00,62.47,62.49,62.41,62.48,20316.0,53.3894,53.4065,53.3382,53.398,20316.0
2016-03-18 14:00:00,62.47,62.49,62.4,62.43,28957.0,53.3894,53.4065,53.3296,53.3552,28957.0
2016-03-18 14:05:00,62.43,62.44,62.39,62.4,67042.0,53.3552,53.3638,53.3211,53.3296,67042.0
2016-03-18 14:10:00,62.41,62.5,62.4,62.46,18719.0,53.3382,53.4151,53.3296,53.3809,18719.0
2016-03-18 14:15:00,62.47,62.51,62.47,62.5,75735.0,53.3894,53.4236,53.3894,53.4151,75735.0
2016-03-18 14:20:00,62.5,62.5,62.43,62.48,72565.0,53.4151,53.4151,53.3552,53.398,72565.0
2016-03-18 14:25:00,62.49,62.54,62.43,62.47,203187.0,53.4065,53.4493,53.3552,53.3894,203187.0
2016-03-18 14:30:00,62.47,62.5,62.41,62.41,89308.0,53.3894,53.4151,53.3382,53.3382,89308.0
2016-03-18 14:35:00,62.42,62.49,62.41,62.46,68393.0,53.3467,53.4065,53.3382,53.3809,68393.0
2016-03-18 14:40:00,62.46,62.48,62.43,62.43,17392.0,53.3809,53.398,53.3552,53.3552,17392.0
2016-03-18 14:45:00,62.43,62.48,62.42,62.45,27332.0,53.3552,53.398,53.3467,53.3723,27332.0
2016-03-18 14:50:00,62.45,62.45,62.42,62.42,23790.0,53.3723,53.3723,53.3467,53.3467,23790.0
2016-03-18 14:55:00,62.42,62.49,62.42,62.49,121437.0,53.3467,53.4065,53.3467,53.4065,121437.0
2016-03-18 15:00:00,62.5,62.54,62.48,62.52,113962.0,53.4151,53.4493,53.398,53.4322,113962.0
2016-03-18 15:05:00,62.52,62.61,62.49,62.6,82110.0,53.4322,53.5091,53.4065,53.5005,82110.0
2016-03-18 15:10:00,62.59,62.81,62.58,62.8,112298.0,53.492,53.68,53.4834,53.6715,112298.0
2016-03-18 15:15:00,62.8,62.84,62.66,62.69,46452.0,53.6715,53.7057,53.5518,53.5775,46452.0
2016-03-18 15:20:00,62.69,62.84,62.68,62.72,38928.0,53.5775,53.7057,53.5689,53.6031,38928.0
2016-03-18 15:25:00,62.72,62.76,62.71,62.75,32911.0,53.6031,53.6373,53.5945,53.6287,32911.0
2016-03-18 15:30:00,62.75,62.76,62.66,62.7,48747.0,53.6287,53.6373,53.5518,53.586,48747.0
2016-03-18 15:35:00,62.7,62.75,62.69,62.71,59707.0,53.586,53.6287,53.5775,53.5945,59707.0
2016-03-18 15:40:00,62.71,62.72,62.64,62.64,65317.0,53.5945,53.6031,53.5347,53.5347,65317.0
2016-03-18 15:45:00,62.64,62.65,62.57,62.62,87593.0,53.5347,53.5433,53.4749,53.5176,87593.0
2016-03-18 15:50:00,62.63,62.68,62.62,62.63,106063.0,53.5262,53.5689,53.5176,53.5262,106063.0
2016-03-18 15:55:00,62.63,62.63,62.55,62.56,256863.0,53.5262,53.5262,53.4578,53.4664,256863.0
2016-03-21 09:30:00,62.36,62.56,62.19,62.48,42497.0,53.2954,53.4664,53.1501,53.398,42497.0
2016-03-21 09:35:00,62.51,62.51,62.34,62.46,28825.0,53.4236,53.4236,53.2783,53.3809,28825.0
2016-03-21 09:40:00,62.42,62.54,62.34,62.4,29181.0,53.3467,53.4493,53.2783,53.3296,29181.0
2016-03-21 09:45:00,62.4,62.53,62.36,62.5,28949.0,53.3296,53.4407,53.2954,53.4151,28949.0
2016-03-21 09:50:00,62.51,62.58,62.38,62.41,33889.0,53.4236,53.4834,53.3125,53.3382,33889.0
2016-03-21 09:55:00,62.4,62.68,62.4,62.66,100219.0,53.3296,53.5689,53.3296,53.5518,100219.0
2016-03-21 10:00:00,62.66,62.68,62.52,62.52,95235.0,53.5518,53.5689,53.4322,53.4322,95235.0
2016-03-21 10:05:00,62.51,62.52,62.44,62.45,38231.0,53.4236,53.4322,53.3638,53.3723,38231.0
2016-03-21 10:10:00,62.43,62.45,62.4,62.42,25028.0,53.3552,53.3723,53.3296,53.3467,25028.0
2016-03-21 10:15:00,62.42,62.53,62.41,62.53,22252.0,53.3467,53.4407,53.3382,53.4407,22252.0
2016-03-21 10:20:00,62.52,62.53,62.47,62.49,58425.0,53.4322,53.4407,53.3894,53.4065,58425.0
2016-03-21 10:25:00,62.49,62.5,62.47,62.47,21437.0,53.4065,53.4151,53.3894,53.3894,21437.0
2016-03-21 10:30:00,62.47,62.47,62.41,62.43,18938.0,53.3894,53.3894,53.3382,53.3552,18938.0
2016-03-21 10:35:00,62.43,62.56,62.43,62.51,27434.0,53.3552,53.4664,53.3552,53.4236,27434.0
2016-03-21 10:40:00,62.5,62.51,62.44,62.45,13513.0,53.4151,53.4236,53.3638,53.3723,13513.0
2016-03-21 10:45:00,62.44,62.44,62.28,62.29,31596.0,53.3638,53.3638,53.2271,53.2356,31596.0
2016-03-21 10:50:00,62.28,62.35,62.25,62.3,19518.0,53.2271,53.2869,53.2014,53.2441,19518.0
2016-03-21 10:55:00,62.3,62.34,62.21,62.27,24309.0,53.2441,53.2783,53.1672,53.2185,24309.0
2016-03-21 11:00:00,62.27,62.37,62.25,62.36,17323.0,53.2185,53.304,53.2014,53.2954,17323.0
2016-03-21 11:05:00,62.36,62.42,62.33,62.42,21891.0,53.2954,53.3467,53.2698,53.3467,21891.0
2016-03-21 11:10:00,62.42,62.44,62.36,62.36,10761.0,53.3467,53.3638,53.2954,53.2954,10761.0
2016-03-21 11:15:00,62.36,62.53,62.36,62.5,19797.0,53.2954,53.4407,53.2954,53.4151,19797.0
2016-03-21 11:20:00,62.5,62.54,62.49,62.51,12498.0,53.4151,53.4493,53.4065,53.4236,12498.0
2016-03-21 11:25:00,62.52,62.54,62.48,62.48,14513.0,53.4322,53.4493,53.398,53.398,14513.0
2016-03-21 11:30:00,62.5,62.5,62.46,62.47,7864.0,53.4151,53.4151,53.3809,53.3894,7864.0
2016-03-21 11:35:00,62.48,62.57,62.47,62.54,23079.0,53.398,53.4749,53.3894,53.4493,23079.0
2016-03-21 11:40:00,62.55,62.55,62.51,62.52,12882.0,53.4578,53.4578,53.4236,53.4322,12882.0
2016-03-21 11:45:00,62.52,62.52,62.49,62.52,13302.0,53.4322,53.4322,53.4065,53.4322,13302.0
2016-03-21 11:50:00,62.52,62.55,62.5,62.55,10039.0,53.4322,53.4578,53.4151,53.4578,10039.0
2016-03-21 11:55:00,62.57,62.58,62.55,62.57,5050.0,53.4749,53.4834,53.4578,53.4749,5050.0
2016-03-21 12:00:00,62.56,62.67,62.54,62.64,16625.0,53.4664,53.5604,53.4493,53.5347,16625.0
2016-03-21 12:05:00,62.65,62.65,62.61,62.62,12500.0,53.5433,53.5433,53.5091,53.5176,12500.0
2016-03-21 12:10:00,62.62,62.63,62.6,62.61,16823.0,53.5176,53.5262,53.5005,53.5091,16823.0
2016-03-21 12:15:00,62.6,62.62,62.59,62.6,56968.0,53.5005,53.5176,53.492,53.5005,56968.0
2016-03-21 12:20:00,62.61,62.62,62.6,62.61,7201.0,53.5091,53.5176,53.5005,53.5091,7201.0
2016-03-21 12:25:00,62.61,62.63,62.61,62.63,4214.0,53.5091,53.5262,53.5091,53.5262,4214.0
2016-03-21 12:30:00,62.63,62.66,62.61,62.65,11323.0,53.5262,53.5518,53.5091,53.5433,11323.0
2016-03-21 12:35:00,62.65,62.7,62.65,62.7,11797.0,53.5433,53.586,53.5433,53.586,11797.0
2016-03-21 12:40:00,62.7,62.7,62.64,62.64,8767.0,53.586,53.586,53.5347,53.5347,8767.0
2016-03-21 12:45:00,62.64,62.65,62.62,62.62,7505.0,53.5347,53.5433,53.5176,53.5176,7505.0
2016-03-21 12:50:00,62.62,62.64,62.62,62.63,7662.0,53.5176,53.5347,53.5176,53.5262,7662.0
2016-03-21 12:55:00,62.63,62.65,62.62,62.65,9596.0,53.5262,53.5433,53.5176,53.5433,9596.0
2016-03-21 13:00:00,62.65,62.68,62.65,62.68,14366.0,53.5433,53.5689,53.5433,53.5689,14366.0
2016-03-21 13:05:00,62.67,62.68,62.61,62.61,18659.0,53.5604,53.5689,53.5091,53.5091,18659.0
2016-03-21 13:10:00,62.6,62.62,62.59,62.61,14779.0,53.5005,53.5176,53.492,53.5091,14779.0
2016-03-21 13:15:00,62.6,62.62,62.59,62.62,11514.0,53.5005,53.5176,53.492,53.5176,11514.0
2016-03-21 13:20:00,62.6,62.66,62.6,62.66,52546.0,53.5005,53.5518,53.5005,53.5518,52546.0
2016-03-21 13:25:00,62.65,62.7,62.65,62.69,16647.0,53.5433,53.586,53.5433,53.5775,16647.0
2016-03-21 13:30:00,62.69,62.7,62.68,62.7,6500.0,53.5775,53.586,53.5689,53.586,6500.0
2016-03-21 13:35:00,62.7,62.71,62.69,62.7,13111.0,53.586,53.5945,53.5775,53.586,13111.0
2016-03-21 13:40:00,62.7,62.8,62.69,62.77,29620.0,53.586,53.6715,53.5775,53.6458,29620.0
2016-03-21 13:45:00,62.78,62.78,62.7,62.72,18546.0,53.6544,53.6544,53.586,53.6031,18546.0
2016-03-21 13:50:00,62.71,62.75,62.7,62.75,10449.0,53.5945,53.6287,53.586,53.6287,10449.0
2016-03-21 13:55:00,62.76,62.77,62.74,62.74,11462.0,53.6373,53.6458,53.6202,53.6202,11462.0
2016-03-21 14:00:00,62.75,62.81,62.74,62.81,27798.0,53.6287,53.68,53.6202,53.68,27798.0
2016-03-21 14:05:00,62.81,62.85,62.78,62.85,15791.0,53.68,53.7142,53.6544,53.7142,15791.0
2016-03-21 14:10:00,62.86,62.93,62.85,62.9,38058.0,53.7227,53.7826,53.7142,53.7569,38058.0
2016-03-21 14:15:00,62.91,62.92,62.86,62.86,28954.0,53.7655,53.774,53.7227,53.7227,28954.0
2016-03-21 14:20:00,62.85,62.91,62.85,62.9,21356.0,53.7142,53.7655,53.7142,53.7569,21356.0
2016-03-21 14:25:00,62.9,62.91,62.89,62.91,37079.0,53.7569,53.7655,53.7484,53.7655,37079.0
2016-03-21 14:30:00,62.9,62.91,62.82,62.82,31314.0,53.7569,53.7655,53.6886,53.6886,31314.0
2016-03-21 14:35:00,62.82,62.87,62.81,62.85,28168.0,53.6886,53.7313,53.68,53.7142,28168.0
2016-03-21 14:40:00,62.85,62.89,62.82,62.89,17147.0,53.7142,53.7484,53.6886,53.7484,17147.0
2016-03-21 14:45:00,62.9,62.9,62.86,62.88,13247.0,53.7569,53.7569,53.7227,53.7398,13247.0
2016-03-21 14:50:00,62.87,62.9,62.83,62.87,32705.0,53.7313,53.7569,53.6971,53.7313,32705.0
2016-03-21 14:55:00,62.87,62.89,62.81,62.84,41402.0,53.7313,53.7484,53.68,53.7057,41402.0
2016-03-21 15:00:00,62.84,62.89,62.83,62.83,41647.0,53.7057,53.7484,53.6971,53.6971,41647.0
2016-03-21 15:05:00,62.83,62.86,62.82,62.84,27219.0,53.6971,53.7227,53.6886,53.7057,27219.0
2016-03-21 15:10:00,62.84,62.85,62.83,62.83,16737.0,53.7057,53.7142,53.6971,53.6971,16737.0
2016-03-21 15:15:00,62.82,62.83,62.79,62.8,12498.0,53.6886,53.6971,53.6629,53.6715,12498.0
2016-03-21 15:20:00,62.8,62.81,62.77,62.78,20206.0,53.6715,53.68,53.6458,53.6544,20206.0
2016-03-21 15:25:00,62.79,62.81,62.77,62.79,17687.0,53.6629,53.68,53.6458,53.6629,17687.0
2016-03-21 15:30:00,62.79,62.79,62.71,62.73,24260.0,53.6629,53.6629,53.5945,53.6116,24260.0
2016-03-21 15:35:00,62.73,62.76,62.73,62.73,22314.0,53.6116,53.6373,53.6116,53.6116,22314.0
2016-03-21 15:40:00,62.74,62.8,62.72,62.72,35173.0,53.6202,53.6715,53.6031,53.6031,35173.0
2016-03-21 15:45:00,62.72,62.79,62.7,62.79,39367.0,53.6031,53.6629,53.586,53.6629,39367.0
2016-03-21 15:50:00,62.79,62.79,62.74,62.74,46321.0,53.6629,53.6629,53.6202,53.6202,46321.0
2016-03-21 15:55:00,62.75,62.79,62.73,62.76,92371.0,53.6287,53.6629,53.6116,53.6373,92371.0
2016-03-22 09:30:00,62.5,62.55,62.47,62.54,38534.0,53.4151,53.4578,53.3894,53.4493,38534.0
2016-03-22 09:35:00,62.54,62.71,62.54,62.66,8999.0,53.4493,53.5945,53.4493,53.5518,8999.0
2016-03-22 09:40:00,62.68,62.75,62.6,62.67,16110.0,53.5689,53.6287,53.5005,53.5604,16110.0
2016-03-22 09:45:00,62.68,62.68,62.48,62.5,15960.0,53.5689,53.5689,53.398,53.4151,15960.0
2016-03-22 09:50:00,62.49,62.57,62.46,62.51,21033.0,53.4065,53.4749,53.3809,53.4236,21033.0
2016-03-22 09:55:00,62.51,62.67,62.51,62.67,4454.0,53.4236,53.5604,53.4236,53.5604,4454.0
2016-03-22 10:00:00,62.68,62.71,62.62,62.68,11095.0,53.5689,53.5945,53.5176,53.5689,11095.0
2016-03-22 10:05:00,62.66,62.7,62.66,62.66,4111.0,53.5518,53.586,53.5518,53.5518,4111.0
2016-03-22 10:10:00,62.61,62.69,62.61,62.65,3200.0,53.5091,53.5775,53.5091,53.5433,3200.0
2016-03-22 10:15:00,62.67,62.67,62.55,62.56,2800.0,53.5604,53.5604,53.4578,53.4664,2800.0
2016-03-22 10:20:00,62.56,62.6,62.56,62.59,5495.0,53.4664,53.5005,53.4664,53.492,5495.0
2016-03-22 10:25:00,62.6,62.65,62.59,62.59,5840.0,53.5005,53.5433,53.492,53.492,5840.0
2016-03-22 10:30:00,62.6,62.63,62.59,62.63,5804.0,53.5005,53.5262,53.492,53.5262,5804.0
2016-03-22 10:35:00,62.64,62.68,62.62,62.67,9630.0,53.5347,53.5689,53.5176,53.5604,9630.0
2016-03-22 10:40:00,62.68,62.68,62.6,62.66,20072.0,53.5689,53.5689,53.5005,53.5518,20072.0
2016-03-22 10:45:00,62.66,62.7,62.65,62.69,10397.0,53.5518,53.586,53.5433,53.5775,10397.0
2016-03-22 10:50:00,62.68,62.7,62.67,62.69,11654.0,53.5689,53.586,53.5604,53.5775,11654.0
2016-03-22 10:55:00,62.69,62.69,62.59,62.66,44811.0,53.5775,53.5775,53.492,53.5518,44811.0
2016-03-22 11:00:00,62.66,62.66,62.59,62.59,18658.0,53.5518,53.5518,53.492,53.492,18658.0
2016-03-22 11:05:00,62.59,62.6,62.57,62.57,8433.0,53.492,53.5005,53.4749,53.4749,8433.0
2016-03-22 11:10:00,62.56,62.58,62.49,62.5,15447.0,53.4664,53.4834,53.4065,53.4151,15447.0
2016-03-22 11:15:00,62.5,62.53,62.49,62.52,9150.0,53.4151,53.4407,53.4065,53.4322,9150.0
2016-03-22 11:20:00,62.52,62.52,62.46,62.47,28926.0,53.4322,53.4322,53.3809,53.3894,28926.0
2016-03-22 11:25:00,62.48,62.5,62.43,62.5,12973.0,53.398,53.4151,53.3552,53.4151,12973.0
2016-03-22 11:30:00,62.51,62.51,62.37,62.37,17761.0,53.4236,53.4236,53.304,53.304,17761.0
2016-03-22 11:35:00,62.37,62.5,62.37,62.5,3300.0,53.304,53.4151,53.304,53.4151,3300.0
2016-03-22 11:40:00,62.47,62.54,62.47,62.54,3916.0,53.3894,53.4493,53.3894,53.4493,3916.0
2016-03-22 11:45:00,62.55,62.62,62.54,62.55,32013.0,53.4578,53.5176,53.4493,53.4578,32013.0
2016-03-22 11:50:00,62.53,62.57,62.51,62.51,6500.0,53.4407,53.4749,53.4236,53.4236,6500.0
2016-03-22 11:55:00,62.51,62.52,62.5,62.51,4677.0,53.4236,53.4322,53.4151,53.4236,4677.0
2016-03-22 12:00:00,62.52,62.53,62.47,62.47,5607.0,53.4322,53.4407,53.3894,53.3894,5607.0
2016-03-22 12:05:00,62.47,62.51,62.47,62.5,8730.0,53.3894,53.4236,53.3894,53.4151,8730.0
2016-03-22 12:10:00,62.49,62.53,62.49,62.51,4946.0,53.4065,53.4407,53.4065,53.4236,4946.0
2016-03-22 12:15:00,62.51,62.53,62.5,62.52,5115.0,53.4236,53.4407,53.4151,53.4322,5115.0
2016-03-22 12:20:00,62.52,62.57,62.52,62.57,4602.0,53.4322,53.4749,53.4322,53.4749,4602.0
2016-03-22 12:25:00,62.57,62.6,62.54,62.58,10440.0,53.4749,53.5005,53.4493,53.4834,10440.0
2016-03-22 12:30:00,62.59,62.59,62.51,62.54,6832.0,53.492,53.492,53.4236,53.4493,6832.0
2016-03-22 12:35:00,62.53,62.54,62.53,62.54,1900.0,53.4407,53.4493,53.4407,53.4493,1900.0
2016-03-22 12:40:00,62.53,62.54,62.52,62.54,6800.0,53.4407,53.4493,53.4322,53.4493,6800.0
2016-03-22 12:45:00,62.54,62.58,62.54,62.58,4950.0,53.4493,53.4834,53.4493,53.4834,4950.0
2016-03-22 12:50:00,62.6,62.6,62.58,62.58,3900.0,53.5005,53.5005,53.4834,53.4834,3900.0
2016-03-22 12:55:00,62.58,62.62,62.58,62.6,11191.0,53.4834,53.5176,53.4834,53.5005,11191.0
2016-03-22 13:00:00,62.62,62.62,62.58,62.58,7731.0,53.5176,53.5176,53.4834,53.4834,7731.0
2016-03-22 13:05:00,62.58,62.6,62.57,62.57,5671.0,53.4834,53.5005,53.4749,53.4749,5671.0
2016-03-22 13:10:00,62.57,62.59,62.57,62.59,2300.0,53.4749,53.492,53.4749,53.492,2300.0
2016-03-22 13:15:00,62.58,62.59,62.57,62.59,4769.0,53.4834,53.492,53.4749,53.492,4769.0
2016-03-22 13:20:00,62.6,62.6,62.57,62.6,10956.0,53.5005,53.5005,53.4749,53.5005,10956.0
2016-03-22 13:25:00,62.59,62.59,62.56,62.58,6530.0,53.492,53.492,53.4664,53.4834,6530.0
2016-03-22 13:30:00,62.58,62.59,62.56,62.59,3798.0,53.4834,53.492,53.4664,53.492,3798.0
2016-03-22 13:35:00,62.59,62.62,62.59,62.62,19044.0,53.492,53.5176,53.492,53.5176,19044.0
2016-03-22 13:40:00,62.61,62.61,62.53,62.53,8614.0,53.5091,53.5091,53.4407,53.4407,8614.0
2016-03-22 13:45:00,62.53,62.59,62.53,62.59,3291.0,53.4407,53.492,53.4407,53.492,3291.0
2016-03-22 13:50:00,62.59,62.6,62.59,62.6,1600.0,53.492,53.5005,53.492,53.5005,1600.0
2016-03-22 13:55:00,62.6,62.6,62.56,62.58,9023.0,53.5005,53.5005,53.4664,53.4834,9023.0
2016-03-22 14:00:00,62.58,62.6,62.58,62.6,3396.0,53.4834,53.5005,53.4834,53.5005,3396.0
2016-03-22 14:05:00,62.6,62.6,62.56,62.57,14825.0,53.5005,53.5005,53.4664,53.4749,14825.0
2016-03-22 14:10:00,62.57,62.6,62.56,62.57,7117.0,53.4749,53.5005,53.4664,53.4749,7117.0
2016-03-22 14:15:00,62.58,62.6,62.56,62.6,7017.0,53.4834,53.5005,53.4664,53.5005,7017.0
2016-03-22 14:20:00,62.6,62.6,62.56,62.57,10227.0,53.5005,53.5005,53.4664,53.4749,10227.0
2016-03-22 14:25:00,62.57,62.6,62.56,62.59,10305.0,53.4749,53.5005,53.4664,53.492,10305.0
2016-03-22 14:30:00,62.59,62.61,62.58,62.61,34176.0,53.492,53.5091,53.4834,53.5091,34176.0
2016-03-22 14:35:00,62.61,62.62,62.57,62.6,13458.0,53.5091,53.5176,53.4749,53.5005,13458.0
2016-03-22 14:40:00,62.62,62.62,62.58,62.6,6129.0,53.5176,53.5176,53.4834,53.5005,6129.0
2016-03-22 14:45:00,62.6,62.62,62.6,62.62,8644.0,53.5005,53.5176,53.5005,53.5176,8644.0
2016-03-22 14:50:00,62.62,62.63,62.61,62.63,11620.0,53.5176,53.5262,53.5091,53.5262,11620.0
2016-03-22 14:55:00,62.62,62.63,62.57,62.57,10077.0,53.5176,53.5262,53.4749,53.4749,10077.0
2016-03-22 15:00:00,62.56,62.61,62.54,62.6,31648.0,53.4664,53.5091,53.4493,53.5005,31648.0
2016-03-22 15:05:00,62.6,62.61,62.5,62.53,20755.0,53.5005,53.5091,53.4151,53.4407,20755.0
2016-03-22 15:10:00,62.54,62.56,62.52,62.54,9308.0,53.4493,53.4664,53.4322,53.4493,9308.0
2016-03-22 15:15:00,62.54,62.54,62.44,62.46,16645.0,53.4493,53.4493,53.3638,53.3809,16645.0
2016-03-22 15:20:00,62.46,62.51,62.45,62.51,10929.0,53.3809,53.4236,53.3723,53.4236,10929.0
2016-03-22 15:25:00,62.51,62.54,62.51,62.53,9990.0,53.4236,53.4493,53.4236,53.4407,9990.0
2016-03-22 15:30:00,62.52,62.53,62.47,62.5,15563.0,53.4322,53.4407,53.3894,53.4151,15563.0
2016-03-22 15:35:00,62.49,62.51,62.45,62.47,26506.0,53.4065,53.4236,53.3723,53.3894,26506.0
2016-03-22 15:40:00,62.47,62.55,62.46,62.55,32855.0,53.3894,53.4578,53.3809,53.4578,32855.0
2016-03-22 15:45:00,62.54,62.57,62.51,62.57,45723.0,53.4493,53.4749,53.4236,53.4749,45723.0
2016-03-22 15:50:00,62.56,62.58,62.51,62.54,27661.0,53.4664,53.4834,53.4236,53.4493,27661.0
2016-03-22 15:55:00,62.53,62.54,62.43,62.44,187114.0,53.4407,53.4493,53.3552,53.3638,187114.0
2016-03-23 09:30:00,62.49,62.49,62.2,62.42,16868.0,53.4065,53.4065,53.1587,53.3467,16868.0
2016-03-23 09:35:00,62.38,62.5,62.37,62.42,7015.0,53.3125,53.4151,53.304,53.3467,7015.0
2016-03-23 09:40:00,62.43,62.46,62.31,62.39,14977.0,53.3552,53.3809,53.2527,53.3211,14977.0
2016-03-23 09:45:00,62.37,62.43,62.34,62.37,6260.0,53.304,53.3552,53.2783,53.304,6260.0
2016-03-23 09:50:00,62.37,62.53,62.36,62.5,17006.0,53.304,53.4407,53.2954,53.4151,17006.0
2016-03-23 09:55:00,62.5,62.56,62.48,62.53,44293.0,53.4151,53.4664,53.398,53.4407,44293.0
2016-03-23 10:00:00,62.51,62.63,62.51,62.63,20426.0,53.4236,53.5262,53.4236,53.5262,20426.0
2016-03-23 10:05:00,62.64,62.64,62.58,62.61,12564.0,53.5347,53.5347,53.4834,53.5091,12564.0
2016-03-23 10:10:00,62.61,62.69,62.59,62.66,18860.0,53.5091,53.5775,53.492,53.5518,18860.0
2016-03-23 10:15:00,62.67,62.68,62.65,62.66,8836.0,53.5604,53.5689,53.5433,53.5518,8836.0
2016-03-23 10:20:00,62.66,62.67,62.62,62.62,8787.0,53.5518,53.5604,53.5176,53.5176,8787.0
2016-03-23 10:25:00,62.61,62.61,62.56,62.58,11542.0,53.5091,53.5091,53.4664,53.4834,11542.0
2016-03-23 10:30:00,62.56,62.66,62.52,62.58,33123.0,53.4664,53.5518,53.4322,53.4834,33123.0
2016-03-23 10:35:00,62.56,62.61,62.53,62.6,6092.0,53.4664,53.5091,53.4407,53.5005,6092.0
2016-03-23 10:40:00,62.6,62.64,62.48,62.64,37685.0,53.5005,53.5347,53.398,53.5347,37685.0
2016-03-23 10:45:00,62.64,62.78,62.64,62.76,21280.0,53.5347,53.6544,53.5347,53.6373,21280.0
2016-03-23 10:50:00,62.75,62.76,62.69,62.7,9718.0,53.6287,53.6373,53.5775,53.586,9718.0
2016-03-23 10:55:00,62.7,62.7,62.61,62.62,11713.0,53.586,53.586,53.5091,53.5176,11713.0
2016-03-23 11:00:00,62.62,62.64,62.6,62.64,3552.0,53.5176,53.5347,53.5005,53.5347,3552.0
2016-03-23 11:05:00,62.64,62.74,62.64,62.72,12363.0,53.5347,53.6202,53.5347,53.6031,12363.0
2016-03-23 11:10:00,62.72,62.72,62.66,62.66,7709.0,53.6031,53.6031,53.5518,53.5518,7709.0
2016-03-23 11:15:00,62.65,62.69,62.62,62.65,15180.0,53.5433,53.5775,53.5176,53.5433,15180.0
2016-03-23 11:20:00,62.65,62.65,62.58,62.59,8300.0,53.5433,53.5433,53.4834,53.492,8300.0
2016-03-23 11:25:00,62.59,62.72,62.59,62.67,26724.0,53.492,53.6031,53.492,53.5604,26724.0
2016-03-23 11:30:00,62.67,62.69,62.62,62.64,35953.0,53.5604,53.5775,53.5176,53.5347,35953.0
2016-03-23 11:35:00,62.66,62.72,62.62,62.69,33723.0,53.5518,53.6031,53.5176,53.5775,33723.0
2016-03-23 11:40:00,62.69,62.76,62.59,62.61,49888.0,53.5775,53.6373,53.492,53.5091,49888.0
2016-03-23 11:45:00,62.6,62.65,62.58,62.65,10380.0,53.5005,53.5433,53.4834,53.5433,10380.0
2016-03-23 11:50:00,62.66,62.68,62.6,62.63,20502.0,53.5518,53.5689,53.5005,53.5262,20502.0
2016-03-23 11:55:00,62.64,62.66,62.58,62.61,7624.0,53.5347,53.5518,53.4834,53.5091,7624.0
2016-03-23 12:00:00,62.61,62.7,62.6,62.67,17358.0,53.5091,53.586,53.5005,53.5604,17358.0
2016-03-23 12:05:00,62.67,62.69,62.65,62.67,9900.0,53.5604,53.5775,53.5433,53.5604,9900.0
2016-03-23 12:10:00,62.67,62.7,62.66,62.7,10906.0,53.5604,53.586,53.5518,53.586,10906.0
2016-03-23 12:15:00,62.71,62.73,62.7,62.73,6399.0,53.5945,53.6116,53.586,53.6116,6399.0
2016-03-23 12:20:00,62.73,62.82,62.73,62.81,12987.0,53.6116,53.6886,53.6116,53.68,12987.0
2016-03-23 12:25:00,62.81,62.81,62.79,62.81,5071.0,53.68,53.68,53.6629,53.68,5071.0
2016-03-23 12:30:00,62.82,62.86,62.82,62.84,11073.0,53.6886,53.7227,53.6886,53.7057,11073.0
2016-03-23 12:35:00,62.84,62.88,62.83,62.87,30425.0,53.7057,53.7398,53.6971,53.7313,30425.0
2016-03-23 12:40:00,62.88,62.95,62.87,62.95,42609.0,53.7398,53.7997,53.7313,53.7997,42609.0
2016-03-23 12:45:00,62.95,62.95,62.88,62.88,15001.0,53.7997,53.7997,53.7398,53.7398,15001.0
2016-03-23 12:50:00,62.87,62.88,62.83,62.84,45727.0,53.7313,53.7398,53.6971,53.7057,45727.0
2016-03-23 12:55:00,62.83,62.85,62.82,62.84,11510.0,53.6971,53.7142,53.6886,53.7057,11510.0
2016-03-23 13:00:00,62.84,62.85,62.81,62.84,6988.0,53.7057,53.7142,53.68,53.7057,6988.0
2016-03-23 13:05:00,62.85,62.85,62.84,62.85,10364.0,53.7142,53.7142,53.7057,53.7142,10364.0
2016-03-23 13:10:00,62.85,63.0,62.84,62.97,40453.0,53.7142,53.8424,53.7057,53.8168,40453.0
2016-03-23 13:15:00,62.97,63.0,62.95,62.99,11982.0,53.8168,53.8424,53.7997,53.8338,11982.0
2016-03-23 13:20:00,62.98,63.03,62.89,62.92,31328.0,53.8253,53.868,53.7484,53.774,31328.0
2016-03-23 13:25:00,62.9,62.92,62.88,62.89,20851.0,53.7569,53.774,53.7398,53.7484,20851.0
2016-03-23 13:30:00,62.9,62.94,62.87,62.88,12973.0,53.7569,53.7911,53.7313,53.7398,12973.0
2016-03-23 13:35:00,62.89,62.92,62.89,62.91,7196.0,53.7484,53.774,53.7484,53.7655,7196.0
2016-03-23 13:40:00,62.91,62.92,62.81,62.9,17168.0,53.7655,53.774,53.68,53.7569,17168.0
2016-03-23 13:45:00,62.9,62.96,62.9,62.94,12914.0,53.7569,53.8082,53.7569,53.7911,12914.0
2016-03-23 13:50:00,62.93,62.93,62.9,62.91,12765.0,53.7826,53.7826,53.7569,53.7655,12765.0
2016-03-23 13:55:00,62.91,62.92,62.9,62.91,36878.0,53.7655,53.774,53.7569,53.7655,36878.0
2016-03-23 14:00:00,62.91,63.0,62.9,62.99,8775.0,53.7655,53.8424,53.7569,53.8338,8775.0
2016-03-23 14:05:00,63.0,63.0,62.92,62.93,25502.0,53.8424,53.8424,53.774,53.7826,25502.0
2016-03-23 14:10:00,62.92,62.96,62.91,62.93,25896.0,53.774,53.8082,53.7655,53.7826,25896.0
2016-03-23 14:15:00,62.94,62.97,62.93,62.95,18303.0,53.7911,53.8168,53.7826,53.7997,18303.0
2016-03-23 14:20:00,62.95,62.96,62.89,62.92,18655.0,53.7997,53.8082,53.7484,53.774,18655.0
2016-03-23 14:25:00,62.93,62.94,62.89,62.93,51396.0,53.7826,53.7911,53.7484,53.7826,51396.0
2016-03-23 14:30:00,62.92,62.93,62.9,62.9,16717.0,53.774,53.7826,53.7569,53.7569,16717.0
2016-03-23 14:35:00,62.9,62.92,62.89,62.91,25227.0,53.7569,53.774,53.7484,53.7655,25227.0
2016-03-23 14:40:00,62.9,62.92,62.9,62.9,17916.0,53.7569,53.774,53.7569,53.7569,17916.0
2016-03-23 14:45:00,62.9,62.93,62.88,62.9,130265.0,53.7569,53.7826,53.7398,53.7569,130265.0
2016-03-23 14:50:00,62.9,62.92,62.84,62.85,82232.0,53.7569,53.774,53.7057,53.7142,82232.0
2016-03-23 14:55:00,62.85,62.89,62.84,62.85,21081.0,53.7142,53.7484,53.7057,53.7142,21081.0
2016-03-23 15:00:00,62.85,62.91,62.82,62.86,18413.0,53.7142,53.7655,53.6886,53.7227,18413.0
2016-03-23 15:05:00,62.87,62.9,62.85,62.85,26230.0,53.7313,53.7569,53.7142,53.7142,26230.0
2016-03-23 15:10:00,62.85,62.86,62.8,62.85,33436.0,53.7142,53.7227,53.6715,53.7142,33436.0
2016-03-23 15:15:00,62.85,62.86,62.82,62.85,32599.0,53.7142,53.7227,53.6886,53.7142,32599.0
2016-03-23 15:20:00,62.85,62.86,62.84,62.84,28524.0,53.7142,53.7227,53.7057,53.7057,28524.0
2016-03-23 15:25:00,62.85,62.85,62.76,62.83,21137.0,53.7142,53.7142,53.6373,53.6971,21137.0
2016-03-23 15:30:00,62.83,62.86,62.77,62.84,27101.0,53.6971,53.7227,53.6458,53.7057,27101.0
2016-03-23 15:35:00,62.84,62.89,62.83,62.85,63663.0,53.7057,53.7484,53.6971,53.7142,63663.0
2016-03-23 15:40:00,62.86,62.91,62.84,62.87,32223.0,53.7227,53.7655,53.7057,53.7313,32223.0
2016-03-23 15:45:00,62.87,62.94,62.82,62.92,61853.0,53.7313,53.7911,53.6886,53.774,61853.0
2016-03-23 15:50:00,62.91,62.91,62.86,62.88,51758.0,53.7655,53.7655,53.7227,53.7398,51758.0
2016-03-23 15:55:00,62.88,62.93,62.86,62.88,101718.0,53.7398,53.7826,53.7227,53.7398,101718.0
2016-03-24 09:30:00,62.67,62.67,62.67,62.67,12427.0,53.5604,53.5604,53.5604,53.5604,12427.0
2016-03-24 09:35:00,62.65,62.72,62.55,62.65,23767.0,53.5433,53.6031,53.4578,53.5433,23767.0
2016-03-24 09:40:00,62.66,62.71,62.58,62.6,4998.0,53.5518,53.5945,53.4834,53.5005,4998.0
2016-03-24 09:45:00,62.56,62.61,62.53,62.61,7003.0,53.4664,53.5091,53.4407,53.5091,7003.0
2016-03-24 09:50:00,62.59,62.61,62.42,62.42,25636.0,53.492,53.5091,53.3467,53.3467,25636.0
2016-03-24 09:55:00,62.4,62.48,62.33,62.44,18374.0,53.3296,53.398,53.2698,53.3638,18374.0
2016-03-24 10:00:00,62.44,62.48,62.25,62.29,20949.0,53.3638,53.398,53.2014,53.2356,20949.0
2016-03-24 10:05:00,62.27,62.3,62.21,62.24,18833.0,53.2185,53.2441,53.1672,53.1929,18833.0
2016-03-24 10:10:00,62.21,62.27,62.12,62.23,17881.0,53.1672,53.2185,53.0903,53.1843,17881.0
2016-03-24 10:15:00,62.2,62.21,62.07,62.07,9746.0,53.1587,53.1672,53.0476,53.0476,9746.0
2016-03-24 10:20:00,62.07,62.15,62.06,62.09,13209.0,53.0476,53.1159,53.039,53.0647,13209.0
2016-03-24 10:25:00,62.08,62.11,62.04,62.09,7087.0,53.0561,53.0818,53.0219,53.0647,7087.0
2016-03-24 10:30:00,62.07,62.11,62.04,62.06,8825.0,53.0476,53.0818,53.0219,53.039,8825.0
2016-03-24 10:35:00,62.06,62.07,62.03,62.05,27146.0,53.039,53.0476,53.0134,53.0305,27146.0
2016-03-24 10:40:00,62.04,62.21,62.04,62.1,15930.0,53.0219,53.1672,53.0219,53.0732,15930.0
2016-03-24 10:45:00,62.1,62.16,62.03,62.08,9037.0,53.0732,53.1245,53.0134,53.0561,9037.0
2016-03-24 10:50:00,62.09,62.12,62.04,62.06,13402.0,53.0647,53.0903,53.0219,53.039,13402.0
2016-03-24 10:55:00,62.07,62.13,62.04,62.13,14277.0,53.0476,53.0989,53.0219,53.0989,14277.0
2016-03-24 11:00:00,62.14,62.18,62.12,62.13,7701.0,53.1074,53.1416,53.0903,53.0989,7701.0
2016-03-24 11:05:00,62.12,62.19,62.1,62.15,21161.0,53.0903,53.1501,53.0732,53.1159,21161.0
2016-03-24 11:10:00,62.16,62.17,62.09,62.12,13885.0,53.1245,53.133,53.0647,53.0903,13885.0
2016-03-24 11:15:00,62.11,62.19,62.1,62.16,18100.0,53.0818,53.1501,53.0732,53.1245,18100.0
2016-03-24 11:20:00,62.18,62.19,62.08,62.11,32440.0,53.1416,53.1501,53.0561,53.0818,32440.0
2016-03-24 11:25:00,62.11,62.11,62.0,62.06,48877.0,53.0818,53.0818,52.9878,53.039,48877.0
2016-03-24 11:30:00,62.07,62.11,62.01,62.08,22400.0,53.0476,53.0818,52.9963,53.0561,22400.0
2016-03-24 11:35:00,62.09,62.11,62.07,62.11,7872.0,53.0647,53.0818,53.0476,53.0818,7872.0
2016-03-24 11:40:00,62.11,62.11,61.99,62.07,32058.0,53.0818,53.0818,52.9792,53.0476,32058.0
2016-03-24 11:45:00,62.06,62.12,61.95,62.05,50167.0,53.039,53.0903,52.945,53.0305,50167.0
2016-03-24 11:50:00,62.05,62.11,62.04,62.07,15545.0,53.0305,53.0818,53.0219,53.0476,15545.0
2016-03-24 11:55:00,62.06,62.21,62.06,62.19,10513.0,53.039,53.1672,53.039,53.1501,10513.0
2016-03-24 12:00:00,62.22,62.24,62.19,62.23,8952.0,53.1758,53.1929,53.1501,53.1843,8952.0
2016-03-24 12:05:00,62.23,62.31,62.23,62.29,7530.0,53.1843,53.2527,53.1843,53.2356,7530.0
2016-03-24 12:10:00,62.3,62.32,62.23,62.23,7900.0,53.2441,53.2612,53.1843,53.1843,7900.0
2016-03-24 12:15:00,62.24,62.25,62.16,62.16,11525.0,53.1929,53.2014,53.1245,53.1245,11525.0
2016-03-24 12:20:00,62.16,62.19,62.12,62.14,17497.0,53.1245,53.1501,53.0903,53.1074,17497.0
2016-03-24 12:25:00,62.14,62.2,62.1,62.19,6262.0,53.1074,53.1587,53.0732,53.1501,6262.0
2016-03-24 12:30:00,62.19,62.19,62.11,62.15,8105.0,53.1501,53.1501,53.0818,53.1159,8105.0
2016-03-24 12:35:00,62.14,62.15,62.1,62.14,7100.0,53.1074,53.1159,53.0732,53.1074,7100.0
2016-03-24 12:40:00,62.14,62.14,62.06,62.12,11274.0,53.1074,53.1074,53.039,53.0903,11274.0
2016-03-24 12:45:00,62.11,62.16,62.09,62.14,8240.0,53.0818,53.1245,53.0647,53.1074,8240.0
2016-03-24 12:50:00,62.12,62.13,62.09,62.1,14426.0,53.0903,53.0989,53.0647,53.0732,14426.0
2016-03-24 12:55:00,62.1,62.19,62.1,62.17,6485.0,53.0732,53.1501,53.0732,53.133,6485.0
2016-03-24 13:00:00,62.18,62.2,62.17,62.19,5016.0,53.1416,53.1587,53.133,53.1501,5016.0
2016-03-24 13:05:00,62.19,62.24,62.19,62.23,7527.0,53.1501,53.1929,53.1501,53.1843,7527.0
2016-03-24 13:10:00,62.23,62.26,62.22,62.22,6730.0,53.1843,53.21,53.1758,53.1758,6730.0
2016-03-24 13:15:00,62.23,62.28,62.23,62.28,8728.0,53.1843,53.2271,53.1843,53.2271,8728.0
2016-03-24 13:20:00,62.28,62.28,62.21,62.21,7112.0,53.2271,53.2271,53.1672,53.1672,7112.0
2016-03-24 13:25:00,62.21,62.27,62.2,62.27,7789.0,53.1672,53.2185,53.1587,53.2185,7789.0
2016-03-24 13:30:00,62.28,62.3,62.26,62.3,3101.0,53.2271,53.2441,53.21,53.2441,3101.0
2016-03-24 13:35:00,62.3,62.3,62.19,62.19,5117.0,53.2441,53.2441,53.1501,53.1501,5117.0
2016-03-24 13:40:00,62.19,62.21,62.16,62.18,5300.0,53.1501,53.1672,53.1245,53.1416,5300.0
2016-03-24 13:45:00,62.18,62.18,62.13,62.13,2291.0,53.1416,53.1416,53.0989,53.0989,2291.0
2016-03-24 13:50:00,62.13,62.22,62.13,62.22,5376.0,53.0989,53.1758,53.0989,53.1758,5376.0
2016-03-24 13:55:00,62.2,62.21,62.17,62.18,9067.0,53.1587,53.1672,53.133,53.1416,9067.0
2016-03-24 14:00:00,62.18,62.19,62.15,62.17,7516.0,53.1416,53.1501,53.1159,53.133,7516.0
2016-03-24 14:05:00,62.17,62.19,62.12,62.13,9363.0,53.133,53.1501,53.0903,53.0989,9363.0
2016-03-24 14:10:00,62.13,62.17,62.11,62.11,4284.0,53.0989,53.133,53.0818,53.0818,4284.0
2016-03-24 14:15:00,62.1,62.2,62.1,62.18,6311.0,53.0732,53.1587,53.0732,53.1416,6311.0
2016-03-24 14:20:00,62.19,62.29,62.18,62.25,8925.0,53.1501,53.2356,53.1416,53.2014,8925.0
2016-03-24 14:25:00,62.24,62.25,62.21,62.23,7855.0,53.1929,53.2014,53.1672,53.1843,7855.0
2016-03-24 14:30:00,62.22,62.24,62.21,62.23,7757.0,53.1758,53.1929,53.1672,53.1843,7757.0
2016-03-24 14:35:00,62.24,62.31,62.19,62.29,9947.0,53.1929,53.2527,53.1501,53.2356,9947.0
2016-03-24 14:40:00,62.27,62.33,62.27,62.32,6392.0,53.2185,53.2698,53.2185,53.2612,6392.0
2016-03-24 14:45:00,62.31,62.33,62.28,62.33,9699.0,53.2527,53.2698,53.2271,53.2698,9699.0
2016-03-24 14:50:00,62.34,62.38,62.33,62.36,14903.0,53.2783,53.3125,53.2698,53.2954,14903.0
2016-03-24 14:55:00,62.35,62.37,62.33,62.37,17499.0,53.2869,53.304,53.2698,53.304,17499.0
2016-03-24 15:00:00,62.38,62.38,62.35,62.38,18054.0,53.3125,53.3125,53.2869,53.3125,18054.0
2016-03-24 15:05:00,62.38,62.42,62.37,62.4,14303.0,53.3125,53.3467,53.304,53.3296,14303.0
2016-03-24 15:10:00,62.4,62.49,62.4,62.46,10597.0,53.3296,53.4065,53.3296,53.3809,10597.0
2016-03-24 15:15:00,62.46,62.5,62.44,62.46,12341.0,53.3809,53.4151,53.3638,53.3809,12341.0
2016-03-24 15:20:00,62.46,62.47,62.43,62.44,5524.0,53.3809,53.3894,53.3552,53.3638,5524.0
2016-03-24 15:25:00,62.43,62.47,62.4,62.45,18026.0,53.3552,53.3894,53.3296,53.3723,18026.0
2016-03-24 15:30:00,62.45,62.49,62.42,62.49,17607.0,53.3723,53.4065,53.3467,53.4065,17607.0
2016-03-24 15:35:00,62.49,62.53,62.44,62.53,31502.0,53.4065,53.4407,53.3638,53.4407,31502.0
2016-03-24 15:40:00,62.53,62.6,62.51,62.6,36360.0,53.4407,53.5005,53.4236,53.5005,36360.0
2016-03-24 15:45:00,62.6,62.63,62.56,62.58,77779.0,53.5005,53.5262,53.4664,53.4834,77779.0
2016-03-24 15:50:00,62.57,62.63,62.56,62.61,56691.0,53.4749,53.5262,53.4664,53.5091,56691.0
2016-03-24 15:55:00,62.62,62.65,62.59,62.63,82253.0,53.5176,53.5433,53.492,53.5262,82253.0
2016-03-28 09:30:00,63.0,63.0,62.71,62.87,11521.0,53.8424,53.8424,53.5945,53.7313,11521.0
2016-03-28 09:35:00,62.79,62.84,62.73,62.77,1471.0,53.6629,53.7057,53.6116,53.6458,1471.0
2016-03-28 09:40:00,62.81,62.85,62.66,62.66,5987.0,53.68,53.7142,53.5518,53.5518,5987.0
2016-03-28 09:45:00,62.71,62.72,62.62,62.62,3653.0,53.5945,53.6031,53.5176,53.5176,3653.0
2016-03-28 09:50:00,62.65,62.67,62.6,62.66,3404.0,53.5433,53.5604,53.5005,53.5518,3404.0
2016-03-28 09:55:00,62.67,62.75,62.65,62.65,25500.0,53.5604,53.6287,53.5433,53.5433,25500.0
2016-03-28 10:00:00,62.68,62.73,62.62,62.64,30957.0,53.5689,53.6116,53.5176,53.5347,30957.0
2016-03-28 10:05:00,62.64,62.68,62.59,62.64,33006.0,53.5347,53.5689,53.492,53.5347,33006.0
2016-03-28 10:10:00,62.61,62.61,62.54,62.54,8661.0,53.5091,53.5091,53.4493,53.4493,8661.0
2016-03-28 10:15:00,62.54,62.56,62.51,62.53,6790.0,53.4493,53.4664,53.4236,53.4407,6790.0
2016-03-28 10:20:00,62.53,62.54,62.46,62.51,3495.0,53.4407,53.4493,53.3809,53.4236,3495.0
2016-03-28 10:25:00,62.49,62.51,62.44,62.46,7454.0,53.4065,53.4236,53.3638,53.3809,7454.0
2016-03-28 10:30:00,62.43,62.5,62.43,62.5,2900.0,53.3552,53.4151,53.3552,53.4151,2900.0
2016-03-28 10:35:00,62.48,62.51,62.43,62.44,15188.0,53.398,53.4236,53.3552,53.3638,15188.0
2016-03-28 10:40:00,62.44,62.45,62.38,62.4,6254.0,53.3638,53.3723,53.3125,53.3296,6254.0
2016-03-28 10:45:00,62.4,62.4,62.34,62.38,2943.0,53.3296,53.3296,53.2783,53.3125,2943.0
2016-03-28 10:50:00,62.38,62.42,62.38,62.38,4949.0,53.3125,53.3467,53.3125,53.3125,4949.0
2016-03-28 10:55:00,62.38,62.43,62.37,62.38,6866.0,53.3125,53.3552,53.304,53.3125,6866.0
2016-03-28 11:00:00,62.4,62.41,62.39,62.39,2716.0,53.3296,53.3382,53.3211,53.3211,2716.0
2016-03-28 11:05:00,62.39,62.41,62.38,62.41,2232.0,53.3211,53.3382,53.3125,53.3382,2232.0
2016-03-28 11:10:00,62.4,62.46,62.4,62.46,6649.0,53.3296,53.3809,53.3296,53.3809,6649.0
2016-03-28 11:15:00,62.48,62.49,62.44,62.45,3200.0,53.398,53.4065,53.3638,53.3723,3200.0
2016-03-28 11:20:00,62.45,62.52,62.44,62.47,19063.0,53.3723,53.4322,53.3638,53.3894,19063.0
2016-03-28 11:25:00,62.49,62.49,62.42,62.43,4718.0,53.4065,53.4065,53.3467,53.3552,4718.0
2016-03-28 11:30:00,62.41,62.42,62.39,62.41,1900.0,53.3382,53.3467,53.3211,53.3382,1900.0
2016-03-28 11:35:00,62.4,62.4,62.33,62.38,10566.0,53.3296,53.3296,53.2698,53.3125,10566.0
2016-03-28 11:40:00,62.35,62.38,62.3,62.3,8885.0,53.2869,53.3125,53.2441,53.2441,8885.0
2016-03-28 11:45:00,62.31,62.37,62.31,62.35,1946.0,53.2527,53.304,53.2527,53.2869,1946.0
2016-03-28 11:50:00,62.35,62.38,62.34,62.36,11998.0,53.2869,53.3125,53.2783,53.2954,11998.0
2016-03-28 11:55:00,62.35,62.41,62.35,62.41,1500.0,53.2869,53.3382,53.2869,53.3382,1500.0
2016-03-28 12:00:00,62.42,62.45,62.41,62.42,3648.0,53.3467,53.3723,53.3382,53.3467,3648.0
2016-03-28 12:05:00,62.44,62.51,62.44,62.44,18875.0,53.3638,53.4236,53.3638,53.3638,18875.0
2016-03-28 12:10:00,62.44,62.45,62.41,62.42,2000.0,53.3638,53.3723,53.3382,53.3467,2000.0
2016-03-28 12:15:00,62.44,62.5,62.43,62.5,900.0,53.3638,53.4151,53.3552,53.4151,900.0
2016-03-28 12:20:00,62.49,62.5,62.44,62.45,13773.0,53.4065,53.4151,53.3638,53.3723,13773.0
2016-03-28 12:25:00,62.46,62.46,62.42,62.42,1503.0,53.3809,53.3809,53.3467,53.3467,1503.0
2016-03-28 12:30:00,62.44,62.48,62.44,62.45,2731.0,53.3638,53.398,53.3638,53.3723,2731.0
2016-03-28 12:35:00,62.45,62.51,62.45,62.47,5750.0,53.3723,53.4236,53.3723,53.3894,5750.0
2016-03-28 12:40:00,62.46,62.53,62.46,62.52,23400.0,53.3809,53.4407,53.3809,53.4322,23400.0
2016-03-28 12:45:00,62.51,62.53,62.5,62.52,1600.0,53.4236,53.4407,53.4151,53.4322,1600.0
2016-03-28 12:50:00,62.52,62.54,62.5,62.53,3500.0,53.4322,53.4493,53.4151,53.4407,3500.0
2016-03-28 12:55:00,62.54,62.54,62.49,62.49,4000.0,53.4493,53.4493,53.4065,53.4065,4000.0
2016-03-28 13:00:00,62.48,62.48,62.44,62.46,2932.0,53.398,53.398,53.3638,53.3809,2932.0
2016-03-28 13:05:00,62.48,62.48,62.45,62.48,3997.0,53.398,53.398,53.3723,53.398,3997.0
2016-03-28 13:10:00,62.48,62.48,62.41,62.41,1575.0,53.398,53.398,53.3382,53.3382,1575.0
2016-03-28 13:15:00,62.44,62.44,62.39,62.4,3350.0,53.3638,53.3638,53.3211,53.3296,3350.0
2016-03-28 13:20:00,62.4,62.4,62.37,62.37,1500.0,53.3296,53.3296,53.304,53.304,1500.0
2016-03-28 13:25:00,62.38,62.39,62.37,62.38,4470.0,53.3125,53.3211,53.304,53.3125,4470.0
2016-03-28 13:30:00,62.39,62.46,62.38,62.43,6104.0,53.3211,53.3809,53.3125,53.3552,6104.0
2016-03-28 13:35:00,62.43,62.43,62.39,62.39,800.0,53.3552,53.3552,53.3211,53.3211,800.0
2016-03-28 13:40:00,62.4,62.44,62.39,62.42,3204.0,53.3296,53.3638,53.3211,53.3467,3204.0
2016-03-28 13:45:00,62.44,62.45,62.4,62.45,3050.0,53.3638,53.3723,53.3296,53.3723,3050.0
2016-03-28 13:50:00,62.46,62.5,62.46,62.47,10824.0,53.3809,53.4151,53.3809,53.3894,10824.0
2016-03-28 13:55:00,62.48,62.48,62.45,62.47,2808.0,53.398,53.398,53.3723,53.3894,2808.0
2016-03-28 14:00:00,62.47,62.52,62.47,62.5,9487.0,53.3894,53.4322,53.3894,53.4151,9487.0
2016-03-28 14:05:00,62.51,62.51,62.45,62.46,5812.0,53.4236,53.4236,53.3723,53.3809,5812.0
2016-03-28 14:10:00,62.47,62.51,62.45,62.51,4349.0,53.3894,53.4236,53.3723,53.4236,4349.0
2016-03-28 14:15:00,62.5,62.51,62.49,62.5,4444.0,53.4151,53.4236,53.4065,53.4151,4444.0
2016-03-28 14:20:00,62.49,62.5,62.44,62.44,4824.0,53.4065,53.4151,53.3638,53.3638,4824.0
2016-03-28 14:25:00,62.44,62.44,62.38,62.38,6503.0,53.3638,53.3638,53.3125,53.3125,6503.0
2016-03-28 14:30:00,62.37,62.37,62.32,62.32,3500.0,53.304,53.304,53.2612,53.2612,3500.0
2016-03-28 14:35:00,62.35,62.4,62.34,62.37,6249.0,53.2869,53.3296,53.2783,53.304,6249.0
2016-03-28 14:40:00,62.37,62.38,62.3,62.33,6186.0,53.304,53.3125,53.2441,53.2698,6186.0
2016-03-28 14:45:00,62.31,62.31,62.26,62.29,5358.0,53.2527,53.2527,53.21,53.2356,5358.0
2016-03-28 14:50:00,62.29,62.31,62.25,62.29,5947.0,53.2356,53.2527,53.2014,53.2356,5947.0
2016-03-28 14:55:00,62.3,62.32,62.28,62.3,13293.0,53.2441,53.2612,53.2271,53.2441,13293.0
2016-03-28 15:00:00,62.31,62.36,62.3,62.36,4393.0,53.2527,53.2954,53.2441,53.2954,4393.0
2016-03-28 15:05:00,62.36,62.43,62.36,62.41,11771.0,53.2954,53.3552,53.2954,53.3382,11771.0
2016-03-28 15:10:00,62.41,62.43,62.39,62.43,10403.0,53.3382,53.3552,53.3211,53.3552,10403.0
2016-03-28 15:15:00,62.44,62.45,62.43,62.44,11984.0,53.3638,53.3723,53.3552,53.3638,11984.0
2016-03-28 15:20:00,62.46,62.51,62.46,62.47,44399.0,53.3809,53.4236,53.3809,53.3894,44399.0
2016-03-28 15:25:00,62.46,62.46,62.39,62.4,13536.0,53.3809,53.3809,53.3211,53.3296,13536.0
2016-03-28 15:30:00,62.4,62.44,62.39,62.43,13574.0,53.3296,53.3638,53.3211,53.3552,13574.0
2016-03-28 15:35:00,62.44,62.44,62.37,62.43,17517.0,53.3638,53.3638,53.304,53.3552,17517.0
2016-03-28 15:40:00,62.43,62.48,62.42,62.46,19510.0,53.3552,53.398,53.3467,53.3809,19510.0
2016-03-28 15:45:00,62.46,62.47,62.41,62.43,22411.0,53.3809,53.3894,53.3382,53.3552,22411.0
2016-03-28 15:50:00,62.42,62.44,62.38,62.41,47755.0,53.3467,53.3638,53.3125,53.3382,47755.0
2016-03-28 15:55:00,62.41,62.45,62.37,62.43,84918.0,53.3382,53.3723,53.304,53.3552,84918.0
2016-03-29 09:30:00,62.23,62.23,62.05,62.12,8342.0,53.1843,53.1843,53.0305,53.0903,8342.0
2016-03-29 09:35:00,62.12,62.48,62.11,62.37,3987.0,53.0903,53.398,53.0818,53.304,3987.0
2016-03-29 09:40:00,62.32,62.53,62.32,62.53,3491.0,53.2612,53.4407,53.2612,53.4407,3491.0
2016-03-29 09:45:00,62.52,62.52,62.43,62.44,4604.0,53.4322,53.4322,53.3552,53.3638,4604.0
2016-03-29 09:50:00,62.44,62.46,62.41,62.45,2501.0,53.3638,53.3809,53.3382,53.3723,2501.0
2016-03-29 09:55:00,62.46,62.62,62.46,62.61,3122.0,53.3809,53.5176,53.3809,53.5091,3122.0
2016-03-29 10:00:00,62.61,62.75,62.61,62.71,4922.0,53.5091,53.6287,53.5091,53.5945,4922.0
2016-03-29 10:05:00,62.7,62.76,62.65,62.74,7755.0,53.586,53.6373,53.5433,53.6202,7755.0
2016-03-29 10:10:00,62.74,62.76,62.7,62.7,3100.0,53.6202,53.6373,53.586,53.586,3100.0
2016-03-29 10:15:00,62.7,62.78,62.69,62.73,5800.0,53.586,53.6544,53.5775,53.6116,5800.0
2016-03-29 10:20:00,62.72,62.8,62.72,62.77,5086.0,53.6031,53.6715,53.6031,53.6458,5086.0
2016-03-29 10:25:00,62.78,62.78,62.75,62.78,5967.0,53.6544,53.6544,53.6287,53.6544,5967.0
2016-03-29 10:30:00,62.77,62.79,62.7,62.71,28437.0,53.6458,53.6629,53.586,53.5945,28437.0
2016-03-29 10:35:00,62.71,62.71,62.59,62.59,5900.0,53.5945,53.5945,53.492,53.492,5900.0
2016-03-29 10:40:00,62.59,62.59,62.53,62.58,5700.0,53.492,53.492,53.4407,53.4834,5700.0
2016-03-29 10:45:00,62.61,62.61,62.54,62.55,2091.0,53.5091,53.5091,53.4493,53.4578,2091.0
2016-03-29 10:50:00,62.55,62.57,62.5,62.5,6404.0,53.4578,53.4749,53.4151,53.4151,6404.0
2016-03-29 10:55:00,62.5,62.52,62.49,62.51,3400.0,53.4151,53.4322,53.4065,53.4236,3400.0
2016-03-29 11:00:00,62.52,62.53,62.48,62.48,9100.0,53.4322,53.4407,53.398,53.398,9100.0
2016-03-29 11:05:00,62.49,62.54,62.47,62.53,5985.0,53.4065,53.4493,53.3894,53.4407,5985.0
2016-03-29 11:10:00,62.56,62.62,62.56,62.62,3861.0,53.4664,53.5176,53.4664,53.5176,3861.0
2016-03-29 11:15:00,62.63,62.64,62.59,62.62,4257.0,53.5262,53.5347,53.492,53.5176,4257.0
2016-03-29 11:20:00,62.62,62.66,62.62,62.65,1543.0,53.5176,53.5518,53.5176,53.5433,1543.0
2016-03-29 11:25:00,62.65,62.69,62.65,62.68,2600.0,53.5433,53.5775,53.5433,53.5689,2600.0
2016-03-29 11:30:00,62.66,62.67,62.62,62.63,5649.0,53.5518,53.5604,53.5176,53.5262,5649.0
2016-03-29 11:35:00,62.64,62.64,62.56,62.58,13896.0,53.5347,53.5347,53.4664,53.4834,13896.0
2016-03-29 11:40:00,62.58,62.58,62.55,62.55,3826.0,53.4834,53.4834,53.4578,53.4578,3826.0
2016-03-29 11:45:00,62.55,62.56,62.51,62.56,17956.0,53.4578,53.4664,53.4236,53.4664,17956.0
2016-03-29 11:50:00,62.56,62.56,62.52,62.53,7787.0,53.4664,53.4664,53.4322,53.4407,7787.0
2016-03-29 11:55:00,62.53,62.53,62.49,62.5,22832.0,53.4407,53.4407,53.4065,53.4151,22832.0
2016-03-29 12:00:00,62.49,62.5,62.44,62.5,6585.0,53.4065,53.4151,53.3638,53.4151,6585.0
2016-03-29 12:05:00,62.49,62.53,62.49,62.52,15300.0,53.4065,53.4407,53.4065,53.4322,15300.0
2016-03-29 12:10:00,62.5,62.52,62.5,62.51,1873.0,53.4151,53.4322,53.4151,53.4236,1873.0
2016-03-29 12:15:00,62.51,62.52,62.49,62.5,4000.0,53.4236,53.4322,53.4065,53.4151,4000.0
2016-03-29 12:20:00,62.51,62.72,62.51,62.69,8467.0,53.4236,53.6031,53.4236,53.5775,8467.0
2016-03-29 12:25:00,62.7,62.81,62.68,62.8,12807.0,53.586,53.68,53.5689,53.6715,12807.0
2016-03-29 12:30:00,62.79,62.87,62.79,62.82,9543.0,53.6629,53.7313,53.6629,53.6886,9543.0
2016-03-29 12:35:00,62.81,62.82,62.73,62.73,5195.0,53.68,53.6886,53.6116,53.6116,5195.0
2016-03-29 12:40:00,62.75,62.78,62.7,62.71,35856.0,53.6287,53.6544,53.586,53.5945,35856.0
2016-03-29 12:45:00,62.71,62.71,62.68,62.68,8826.0,53.5945,53.5945,53.5689,53.5689,8826.0
2016-03-29 12:50:00,62.67,62.7,62.67,62.68,9538.0,53.5604,53.586,53.5604,53.5689,9538.0
2016-03-29 12:55:00,62.68,62.68,62.58,62.61,4570.0,53.5689,53.5689,53.4834,53.5091,4570.0
2016-03-29 13:00:00,62.61,62.67,62.6,62.65,8511.0,53.5091,53.5604,53.5005,53.5433,8511.0
2016-03-29 13:05:00,62.66,62.71,62.66,62.71,10815.0,53.5518,53.5945,53.5518,53.5945,10815.0
2016-03-29 13:10:00,62.7,62.72,62.69,62.69,7721.0,53.586,53.6031,53.5775,53.5775,7721.0
2016-03-29 13:15:00,62.71,62.79,62.7,62.79,22367.0,53.5945,53.6629,53.586,53.6629,22367.0
2016-03-29 13:20:00,62.78,62.82,62.77,62.79,5299.0,53.6544,53.6886,53.6458,53.6629,5299.0
2016-03-29 13:25:00,62.79,62.81,62.73,62.73,4352.0,53.6629,53.68,53.6116,53.6116,4352.0
2016-03-29 13:30:00,62.72,62.75,62.7,62.71,2978.0,53.6031,53.6287,53.586,53.5945,2978.0
2016-03-29 13:35:00,62.7,62.71,62.69,62.71,2850.0,53.586,53.5945,53.5775,53.5945,2850.0
2016-03-29 13:40:00,62.71,62.74,62.71,62.74,3717.0,53.5945,53.6202,53.5945,53.6202,3717.0
2016-03-29 13:45:00,62.75,62.82,62.75,62.8,8223.0,53.6287,53.6886,53.6287,53.6715,8223.0
2016-03-29 13:50:00,62.8,62.82,62.77,62.78,9809.0,53.6715,53.6886,53.6458,53.6544,9809.0
2016-03-29 13:55:00,62.77,62.78,62.7,62.72,22283.0,53.6458,53.6544,53.586,53.6031,22283.0
2016-03-29 14:00:00,62.72,62.79,62.69,62.79,7144.0,53.6031,53.6629,53.5775,53.6629,7144.0
2016-03-29 14:05:00,62.81,62.82,62.78,62.79,4285.0,53.68,53.6886,53.6544,53.6629,4285.0
2016-03-29 14:10:00,62.78,62.8,62.77,62.78,3554.0,53.6544,53.6715,53.6458,53.6544,3554.0
2016-03-29 14:15:00,62.78,62.8,62.75,62.75,8024.0,53.6544,53.6715,53.6287,53.6287,8024.0
2016-03-29 14:20:00,62.76,62.76,62.74,62.75,8318.0,53.6373,53.6373,53.6202,53.6287,8318.0
2016-03-29 14:25:00,62.75,62.81,62.75,62.8,12998.0,53.6287,53.68,53.6287,53.6715,12998.0
2016-03-29 14:30:00,62.81,62.82,62.79,62.81,9982.0,53.68,53.6886,53.6629,53.68,9982.0
2016-03-29 14:35:00,62.8,62.81,62.77,62.79,19645.0,53.6715,53.68,53.6458,53.6629,19645.0
2016-03-29 14:40:00,62.78,62.79,62.74,62.76,11533.0,53.6544,53.6629,53.6202,53.6373,11533.0
2016-03-29 14:45:00,62.76,62.78,62.73,62.75,18067.0,53.6373,53.6544,53.6116,53.6287,18067.0
2016-03-29 14:50:00,62.75,62.78,62.74,62.77,7381.0,53.6287,53.6544,53.6202,53.6458,7381.0
2016-03-29 14:55:00,62.78,62.78,62.74,62.75,17386.0,53.6544,53.6544,53.6202,53.6287,17386.0
2016-03-29 15:00:00,62.74,62.77,62.74,62.77,22004.0,53.6202,53.6458,53.6202,53.6458,22004.0
2016-03-29 15:05:00,62.78,62.83,62.78,62.82,10304.0,53.6544,53.6971,53.6544,53.6886,10304.0
2016-03-29 15:10:00,62.82,62.82,62.8,62.81,7655.0,53.6886,53.6886,53.6715,53.68,7655.0
2016-03-29 15:15:00,62.81,62.81,62.79,62.81,18782.0,53.68,53.68,53.6629,53.68,18782.0
2016-03-29 15:20:00,62.81,62.85,62.79,62.85,30800.0,53.68,53.7142,53.6629,53.7142,30800.0
2016-03-29 15:25:00,62.84,62.85,62.81,62.81,18027.0,53.7057,53.7142,53.68,53.68,18027.0
2016-03-29 15:30:00,62.83,62.83,62.79,62.81,11501.0,53.6971,53.6971,53.6629,53.68,11501.0
2016-03-29 15:35:00,62.8,62.85,62.8,62.85,35999.0,53.6715,53.7142,53.6715,53.7142,35999.0
2016-03-29 15:40:00,62.85,62.86,62.83,62.84,12649.0,53.7142,53.7227,53.6971,53.7057,12649.0
2016-03-29 15:45:00,62.84,62.86,62.81,62.86,43226.0,53.7057,53.7227,53.68,53.7227,43226.0
2016-03-29 15:50:00,62.85,62.9,62.85,62.88,37812.0,53.7142,53.7569,53.7142,53.7398,37812.0
2016-03-29 15:55:00,62.88,62.95,62.87,62.91,80102.0,53.7398,53.7997,53.7313,53.7655,80102.0
2016-03-30 09:30:00,63.0,63.08,62.94,63.05,45554.0,53.8424,53.9108,53.7911,53.8851,45554.0
2016-03-30 09:35:00,63.05,63.07,63.0,63.02,6543.0,53.8851,53.9022,53.8424,53.8595,6543.0
2016-03-30 09:40:00,63.06,63.07,63.01,63.04,9354.0,53.8937,53.9022,53.8509,53.8766,9354.0
2016-03-30 09:45:00,63.06,63.08,63.0,63.05,34116.0,53.8937,53.9108,53.8424,53.8851,34116.0
2016-03-30 09:50:00,63.06,63.08,63.04,63.06,45589.0,53.8937,53.9108,53.8766,53.8937,45589.0
2016-03-30 09:55:00,63.07,63.08,63.04,63.06,36698.0,53.9022,53.9108,53.8766,53.8937,36698.0
2016-03-30 10:00:00,63.06,63.07,63.04,63.04,25581.0,53.8937,53.9022,53.8766,53.8766,25581.0
2016-03-30 10:05:00,63.04,63.07,63.04,63.06,18893.0,53.8766,53.9022,53.8766,53.8937,18893.0
2016-03-30 10:10:00,63.06,63.08,63.04,63.05,11714.0,53.8937,53.9108,53.8766,53.8851,11714.0
2016-03-30 10:15:00,63.05,63.15,63.03,63.15,55071.0,53.8851,53.9706,53.868,53.9706,55071.0
2016-03-30 10:20:00,63.18,63.33,63.18,63.3,9423.0,53.9962,54.1244,53.9962,54.0988,9423.0
2016-03-30 10:25:00,63.28,63.35,63.28,63.29,6652.0,54.0817,54.1415,54.0817,54.0902,6652.0
2016-03-30 10:30:00,63.27,63.38,63.27,63.37,8569.0,54.0731,54.1672,54.0731,54.1586,8569.0
2016-03-30 10:35:00,63.38,63.38,63.31,63.33,5887.0,54.1672,54.1672,54.1073,54.1244,5887.0
2016-03-30 10:40:00,63.33,63.41,63.32,63.35,14105.0,54.1244,54.1928,54.1159,54.1415,14105.0
2016-03-30 10:45:00,63.34,63.34,63.21,63.21,7868.0,54.133,54.133,54.0219,54.0219,7868.0
2016-03-30 10:50:00,63.19,63.27,63.19,63.27,5887.0,54.0048,54.0731,54.0048,54.0731,5887.0
2016-03-30 10:55:00,63.24,63.27,63.23,63.26,4777.0,54.0475,54.0731,54.039,54.0646,4777.0
2016-03-30 11:00:00,63.26,63.38,63.25,63.36,8694.0,54.0646,54.1672,54.0561,54.1501,8694.0
2016-03-30 11:05:00,63.36,63.36,63.3,63.31,8637.0,54.1501,54.1501,54.0988,54.1073,8637.0
2016-03-30 11:10:00,63.31,63.35,63.26,63.26,14307.0,54.1073,54.1415,54.0646,54.0646,14307.0
2016-03-30 11:15:00,63.28,63.29,63.2,63.2,6303.0,54.0817,54.0902,54.0133,54.0133,6303.0
2016-03-30 11:20:00,63.2,63.2,63.13,63.14,1600.0,54.0133,54.0133,53.9535,53.962,1600.0
2016-03-30 11:25:00,63.15,63.17,63.12,63.14,11633.0,53.9706,53.9877,53.945,53.962,11633.0
2016-03-30 11:30:00,63.13,63.14,63.09,63.09,7903.0,53.9535,53.962,53.9193,53.9193,7903.0
2016-03-30 11:35:00,63.09,63.11,63.03,63.06,4329.0,53.9193,53.9364,53.868,53.8937,4329.0
2016-03-30 11:40:00,63.07,63.14,63.07,63.14,2813.0,53.9022,53.962,53.9022,53.962,2813.0
2016-03-30 11:45:00,63.15,63.19,63.14,63.16,1674.0,53.9706,54.0048,53.962,53.9791,1674.0
2016-03-30 11:50:00,63.18,63.18,63.12,63.13,5456.0,53.9962,53.9962,53.945,53.9535,5456.0
2016-03-30 11:55:00,63.13,63.13,63.09,63.09,15057.0,53.9535,53.9535,53.9193,53.9193,15057.0
2016-03-30 12:00:00,63.1,63.18,63.08,63.16,14236.0,53.9279,53.9962,53.9108,53.9791,14236.0
2016-03-30 12:05:00,63.18,63.19,63.12,63.19,9093.0,53.9962,54.0048,53.945,54.0048,9093.0
2016-03-30 12:10:00,63.17,63.18,63.08,63.09,12917.0,53.9877,53.9962,53.9108,53.9193,12917.0
2016-03-30 12:15:00,63.08,63.15,63.08,63.12,5821.0,53.9108,53.9706,53.9108,53.945,5821.0
2016-03-30 12:20:00,63.1,63.11,62.94,62.94,6046.0,53.9279,53.9364,53.7911,53.7911,6046.0
2016-03-30 12:25:00,62.94,62.95,62.93,62.93,4029.0,53.7911,53.7997,53.7826,53.7826,4029.0
2016-03-30 12:30:00,62.93,63.07,62.92,63.05,5244.0,53.7826,53.9022,53.774,53.8851,5244.0
2016-03-30 12:35:00,63.04,63.07,63.01,63.06,9070.0,53.8766,53.9022,53.8509,53.8937,9070.0
2016-03-30 12:40:00,63.07,63.09,63.06,63.09,4382.0,53.9022,53.9193,53.8937,53.9193,4382.0
2016-03-30 12:45:00,63.1,63.11,63.08,63.08,2600.0,53.9279,53.9364,53.9108,53.9108,2600.0
2016-03-30 12:50:00,63.08,63.09,63.01,63.02,22640.0,53.9108,53.9193,53.8509,53.8595,22640.0
2016-03-30 12:55:00,63.01,63.06,63.01,63.06,3932.0,53.8509,53.8937,53.8509,53.8937,3932.0
2016-03-30 13:00:00,63.06,63.08,63.04,63.04,13937.0,53.8937,53.9108,53.8766,53.8766,13937.0
2016-03-30 13:05:00,63.03,63.08,63.03,63.07,23901.0,53.868,53.9108,53.868,53.9022,23901.0
2016-03-30 13:10:00,63.08,63.08,63.05,63.06,11379.0,53.9108,53.9108,53.8851,53.8937,11379.0
2016-03-30 13:15:00,63.05,63.07,62.99,62.99,29165.0,53.8851,53.9022,53.8338,53.8338,29165.0
2016-03-30 13:20:00,63.0,63.03,63.0,63.02,5050.0,53.8424,53.868,53.8424,53.8595,5050.0
2016-03-30 13:25:00,63.03,63.03,62.95,62.99,15417.0,53.868,53.868,53.7997,53.8338,15417.0
2016-03-30 13:30:00,63.0,63.02,62.95,62.97,12298.0,53.8424,53.8595,53.7997,53.8168,12298.0
2016-03-30 13:35:00,62.97,63.05,62.97,63.05,16167.0,53.8168,53.8851,53.8168,53.8851,16167.0
2016-03-30 13:40:00,63.06,63.07,63.05,63.05,17125.0,53.8937,53.9022,53.8851,53.8851,17125.0
2016-03-30 13:45:00,63.06,63.09,63.05,63.08,10387.0,53.8937,53.9193,53.8851,53.9108,10387.0
2016-03-30 13:50:00,63.09,63.15,63.07,63.09,28710.0,53.9193,53.9706,53.9022,53.9193,28710.0
2016-03-30 13:55:00,63.12,63.12,63.06,63.06,15635.0,53.945,53.945,53.8937,53.8937,15635.0
2016-03-30 14:00:00,63.06,63.07,63.03,63.05,7813.0,53.8937,53.9022,53.868,53.8851,7813.0
2016-03-30 14:05:00,63.06,63.08,63.06,63.06,10624.0,53.8937,53.9108,53.8937,53.8937,10624.0
2016-03-30 14:10:00,63.06,63.06,63.0,63.01,10506.0,53.8937,53.8937,53.8424,53.8509,10506.0
2016-03-30 14:15:00,63.01,63.01,62.97,63.0,13224.0,53.8509,53.8509,53.8168,53.8424,13224.0
2016-03-30 14:20:00,63.0,63.0,62.96,62.99,9071.0,53.8424,53.8424,53.8082,53.8338,9071.0
2016-03-30 14:25:00,62.99,63.05,62.98,63.05,16589.0,53.8338,53.8851,53.8253,53.8851,16589.0
2016-03-30 14:30:00,63.05,63.11,63.03,63.1,15946.0,53.8851,53.9364,53.868,53.9279,15946.0
2016-03-30 14:35:00,63.1,63.11,63.08,63.11,4913.0,53.9279,53.9364,53.9108,53.9364,4913.0
2016-03-30 14:40:00,63.1,63.11,63.03,63.03,7103.0,53.9279,53.9364,53.868,53.868,7103.0
2016-03-30 14:45:00,63.04,63.09,63.0,63.08,9492.0,53.8766,53.9193,53.8424,53.9108,9492.0
2016-03-30 14:50:00,63.09,63.11,63.08,63.1,19004.0,53.9193,53.9364,53.9108,53.9279,19004.0
2016-03-30 14:55:00,63.11,63.12,63.09,63.12,19181.0,53.9364,53.945,53.9193,53.945,19181.0
2016-03-30 15:00:00,63.11,63.19,63.1,63.19,12091.0,53.9364,54.0048,53.9279,54.0048,12091.0
2016-03-30 15:05:00,63.18,63.24,63.18,63.21,7916.0,53.9962,54.0475,53.9962,54.0219,7916.0
2016-03-30 15:10:00,63.21,63.24,63.2,63.24,2711.0,54.0219,54.0475,54.0133,54.0475,2711.0
2016-03-30 15:15:00,63.24,63.24,63.16,63.17,6285.0,54.0475,54.0475,53.9791,53.9877,6285.0
2016-03-30 15:20:00,63.18,63.21,63.18,63.21,13712.0,53.9962,54.0219,53.9962,54.0219,13712.0
2016-03-30 15:25:00,63.2,63.24,63.19,63.24,8537.0,54.0133,54.0475,54.0048,54.0475,8537.0
2016-03-30 15:30:00,63.23,63.23,63.19,63.21,13777.0,54.039,54.039,54.0048,54.0219,13777.0
2016-03-30 15:35:00,63.21,63.24,63.2,63.2,12522.0,54.0219,54.0475,54.0133,54.0133,12522.0
2016-03-30 15:40:00,63.21,63.25,63.19,63.25,19841.0,54.0219,54.0561,54.0048,54.0561,19841.0
2016-03-30 15:45:00,63.24,63.25,63.16,63.18,23927.0,54.0475,54.0561,53.9791,53.9962,23927.0
2016-03-30 15:50:00,63.18,63.24,63.17,63.22,47759.0,53.9962,54.0475,53.9877,54.0304,47759.0
2016-03-30 15:55:00,63.22,63.23,63.16,63.2,67087.0,54.0304,54.039,53.9791,54.0133,67087.0
2016-03-31 09:30:00,63.03,63.16,62.84,62.95,13224.0,53.868,53.9791,53.7057,53.7997,13224.0
2016-03-31 09:35:00,63.02,63.13,63.01,63.11,3300.0,53.8595,53.9535,53.8509,53.9364,3300.0
2016-03-31 09:40:00,63.11,63.16,62.99,63.03,1800.0,53.9364,53.9791,53.8338,53.868,1800.0
2016-03-31 09:45:00,63.03,63.18,63.03,63.18,3800.0,53.868,53.9962,53.868,53.9962,3800.0
2016-03-31 09:50:00,63.19,63.28,63.18,63.25,7348.0,54.0048,54.0817,53.9962,54.0561,7348.0
2016-03-31 09:55:00,63.26,63.29,63.23,63.24,7407.0,54.0646,54.0902,54.039,54.0475,7407.0
2016-03-31 10:00:00,63.27,63.37,63.19,63.37,12511.0,54.0731,54.1586,54.0048,54.1586,12511.0
2016-03-31 10:05:00,63.37,63.38,63.31,63.33,5250.0,54.1586,54.1672,54.1073,54.1244,5250.0
2016-03-31 10:10:00,63.34,63.4,63.32,63.4,4284.0,54.133,54.1843,54.1159,54.1843,4284.0
2016-03-31 10:15:00,63.39,63.43,63.36,63.4,6891.0,54.1757,54.2099,54.1501,54.1843,6891.0
2016-03-31 10:20:00,63.4,63.54,63.39,63.49,38284.0,54.1843,54.3039,54.1757,54.2612,38284.0
2016-03-31 10:25:00,63.49,63.49,63.42,63.48,8648.0,54.2612,54.2612,54.2013,54.2526,8648.0
2016-03-31 10:30:00,63.49,63.57,63.46,63.55,6550.0,54.2612,54.3295,54.2355,54.3124,6550.0
2016-03-31 10:35:00,63.56,63.61,63.52,63.58,25800.0,54.321,54.3637,54.2868,54.3381,25800.0
2016-03-31 10:40:00,63.61,63.65,63.57,63.63,5451.0,54.3637,54.3979,54.3295,54.3808,5451.0
2016-03-31 10:45:00,63.64,63.64,63.6,63.64,2349.0,54.3894,54.3894,54.3552,54.3894,2349.0
2016-03-31 10:50:00,63.63,63.69,63.62,63.69,4950.0,54.3808,54.4321,54.3723,54.4321,4950.0
2016-03-31 10:55:00,63.66,63.67,63.63,63.65,2200.0,54.4065,54.415,54.3808,54.3979,2200.0
2016-03-31 11:00:00,63.64,63.68,63.6,63.66,4265.0,54.3894,54.4236,54.3552,54.4065,4265.0
2016-03-31 11:05:00,63.65,63.71,63.63,63.7,4640.0,54.3979,54.4492,54.3808,54.4406,4640.0
2016-03-31 11:10:00,63.7,63.73,63.67,63.67,3519.0,54.4406,54.4663,54.415,54.415,3519.0
2016-03-31 11:15:00,63.69,63.72,63.67,63.68,5561.0,54.4321,54.4577,54.415,54.4236,5561.0
2016-03-31 11:20:00,63.67,63.67,63.6,63.64,3200.0,54.415,54.415,54.3552,54.3894,3200.0
2016-03-31 11:25:00,63.66,63.71,63.64,63.7,3310.0,54.4065,54.4492,54.3894,54.4406,3310.0
2016-03-31 11:30:00,63.7,63.73,63.65,63.65,3554.0,54.4406,54.4663,54.3979,54.3979,3554.0
2016-03-31 11:35:00,63.67,63.69,63.63,63.69,6140.0,54.415,54.4321,54.3808,54.4321,6140.0
2016-03-31 11:40:00,63.7,63.74,63.7,63.73,3090.0,54.4406,54.4748,54.4406,54.4663,3090.0
2016-03-31 11:45:00,63.71,63.72,63.65,63.68,2605.0,54.4492,54.4577,54.3979,54.4236,2605.0
2016-03-31 11:50:00,63.69,63.7,63.64,63.68,9472.0,54.4321,54.4406,54.3894,54.4236,9472.0
2016-03-31 11:55:00,63.68,63.71,63.66,63.68,6362.0,54.4236,54.4492,54.4065,54.4236,6362.0
2016-03-31 12:00:00,63.67,63.7,63.65,63.67,5418.0,54.415,54.4406,54.3979,54.415,5418.0
2016-03-31 12:05:00,63.67,63.72,63.66,63.69,5368.0,54.415,54.4577,54.4065,54.4321,5368.0
2016-03-31 12:10:00,63.67,63.73,63.64,63.65,5850.0,54.415,54.4663,54.3894,54.3979,5850.0
2016-03-31 12:15:00,63.64,63.72,63.64,63.69,7750.0,54.3894,54.4577,54.3894,54.4321,7750.0
2016-03-31 12:20:00,63.7,63.7,63.62,63.62,5600.0,54.4406,54.4406,54.3723,54.3723,5600.0
2016-03-31 12:25:00,63.63,63.63,63.56,63.56,2000.0,54.3808,54.3808,54.321,54.321,2000.0
2016-03-31 12:30:00,63.58,63.59,63.54,63.54,5921.0,54.3381,54.3466,54.3039,54.3039,5921.0
2016-03-31 12:35:00,63.54,63.54,63.51,63.53,3904.0,54.3039,54.3039,54.2783,54.2954,3904.0
2016-03-31 12:40:00,63.51,63.53,63.51,63.52,2000.0,54.2783,54.2954,54.2783,54.2868,2000.0
2016-03-31 12:45:00,63.52,63.58,63.52,63.56,2201.0,54.2868,54.3381,54.2868,54.321,2201.0
2016-03-31 12:50:00,63.56,63.56,63.5,63.5,9696.0,54.321,54.321,54.2697,54.2697,9696.0
2016-03-31 12:55:00,63.49,63.51,63.48,63.51,6900.0,54.2612,54.2783,54.2526,54.2783,6900.0
2016-03-31 13:00:00,63.51,63.51,63.48,63.48,4696.0,54.2783,54.2783,54.2526,54.2526,4696.0
2016-03-31 13:05:00,63.48,63.52,63.45,63.45,9299.0,54.2526,54.2868,54.227,54.227,9299.0
2016-03-31 13:10:00,63.44,63.46,63.44,63.45,5845.0,54.2184,54.2355,54.2184,54.227,5845.0
2016-03-31 13:15:00,63.44,63.46,63.44,63.45,2800.0,54.2184,54.2355,54.2184,54.227,2800.0
2016-03-31 13:20:00,63.46,63.47,63.45,63.47,4602.0,54.2355,54.2441,54.227,54.2441,4602.0
2016-03-31 13:25:00,63.46,63.46,63.45,63.46,2375.0,54.2355,54.2355,54.227,54.2355,2375.0
2016-03-31 13:30:00,63.46,63.46,63.43,63.44,13167.0,54.2355,54.2355,54.2099,54.2184,13167.0
2016-03-31 13:35:00,63.44,63.45,63.24,63.34,130948.0,54.2184,54.227,54.0475,54.133,130948.0
2016-03-31 13:40:00,63.32,63.38,63.32,63.33,41059.0,54.1159,54.1672,54.1159,54.1244,41059.0
2016-03-31 13:45:00,63.34,63.35,63.3,63.3,17417.0,54.133,54.1415,54.0988,54.0988,17417.0
2016-03-31 13:50:00,63.3,63.36,63.26,63.26,5800.0,54.0988,54.1501,54.0646,54.0646,5800.0
2016-03-31 13:55:00,63.25,63.26,63.21,63.25,7672.0,54.0561,54.0646,54.0219,54.0561,7672.0
2016-03-31 14:00:00,63.25,63.3,63.21,63.21,7212.0,54.0561,54.0988,54.0219,54.0219,7212.0
2016-03-31 14:05:00,63.22,63.22,63.15,63.18,10258.0,54.0304,54.0304,53.9706,53.9962,10258.0
2016-03-31 14:10:00,63.19,63.19,63.17,63.17,9884.0,54.0048,54.0048,53.9877,53.9877,9884.0
2016-03-31 14:15:00,63.17,63.2,63.16,63.17,8280.0,53.9877,54.0133,53.9791,53.9877,8280.0
2016-03-31 14:20:00,63.16,63.17,63.12,63.13,7410.0,53.9791,53.9877,53.945,53.9535,7410.0
2016-03-31 14:25:00,63.12,63.12,62.98,63.07,39422.0,53.945,53.945,53.8253,53.9022,39422.0
2016-03-31 14:30:00,63.07,63.14,63.06,63.07,14012.0,53.9022,53.962,53.8937,53.9022,14012.0
2016-03-31 14:35:00,63.08,63.14,63.07,63.09,7857.0,53.9108,53.962,53.9022,53.9193,7857.0
2016-03-31 14:40:00,63.08,63.08,63.0,63.0,24012.0,53.9108,53.9108,53.8424,53.8424,24012.0
2016-03-31 14:45:00,62.99,63.06,62.99,63.05,9445.0,53.8338,53.8937,53.8338,53.8851,9445.0
2016-03-31 14:50:00,63.04,63.07,63.01,63.06,9372.0,53.8766,53.9022,53.8509,53.8937,9372.0
2016-03-31 14:55:00,63.06,63.09,63.04,63.06,14748.0,53.8937,53.9193,53.8766,53.8937,14748.0
2016-03-31 15:00:00,63.06,63.13,63.04,63.12,20663.0,53.8937,53.9535,53.8766,53.945,20663.0
2016-03-31 15:05:00,63.13,63.14,63.12,63.12,8282.0,53.9535,53.962,53.945,53.945,8282.0
2016-03-31 15:10:00,63.13,63.13,63.05,63.09,15653.0,53.9535,53.9535,53.8851,53.9193,15653.0
2016-03-31 15:15:00,63.11,63.15,63.1,63.15,10050.0,53.9364,53.9706,53.9279,53.9706,10050.0
2016-03-31 15:20:00,63.17,63.24,63.17,63.24,7740.0,53.9877,54.0475,53.9877,54.0475,7740.0
2016-03-31 15:25:00,63.23,63.27,63.23,63.23,10002.0,54.039,54.0731,54.039,54.039,10002.0
2016-03-31 15:30:00,63.24,63.28,63.24,63.28,18214.0,54.0475,54.0817,54.0475,54.0817,18214.0
2016-03-31 15:35:00,63.28,63.32,63.28,63.3,22333.0,54.0817,54.1159,54.0817,54.0988,22333.0
2016-03-31 15:40:00,63.29,63.31,63.26,63.31,24801.0,54.0902,54.1073,54.0646,54.1073,24801.0
2016-03-31 15:45:00,63.31,63.42,63.31,63.37,54679.0,54.1073,54.2013,54.1073,54.1586,54679.0
2016-03-31 15:50:00,63.37,63.42,63.35,63.41,39768.0,54.1586,54.2013,54.1415,54.1928,39768.0
2016-03-31 15:55:00,63.4,63.4,63.28,63.3,67324.0,54.1843,54.1843,54.0817,54.0988,67324.0
2016-04-01 09:30:00,63.64,64.23,63.39,64.12,101709.0,54.3894,54.8936,54.1757,54.7996,101709.0
2016-04-01 09:35:00,64.12,64.38,64.05,64.28,27559.0,54.7996,55.0218,54.7398,54.9363,27559.0
2016-04-01 09:40:00,64.3,64.59,64.23,64.55,69572.0,54.9534,55.2013,54.8936,55.1671,69572.0
2016-04-01 09:45:00,64.6,64.69,64.48,64.65,29212.0,55.2098,55.2867,55.1073,55.2526,29212.0
2016-04-01 09:50:00,64.65,64.72,64.6,64.69,36966.0,55.2526,55.3124,55.2098,55.2867,36966.0
2016-04-01 09:55:00,64.7,64.89,64.7,64.87,51569.0,55.2953,55.4577,55.2953,55.4406,51569.0
2016-04-01 10:00:00,64.85,65.0,64.79,64.83,77826.0,55.4235,55.5517,55.3722,55.4064,77826.0
2016-04-01 10:05:00,64.85,65.11,64.85,64.9,184555.0,55.4235,55.6457,55.4235,55.4662,184555.0
2016-04-01 10:10:00,64.93,65.01,64.84,64.98,30153.0,55.4919,55.5602,55.4149,55.5346,30153.0
2016-04-01 10:15:00,64.99,65.03,64.95,64.95,45349.0,55.5431,55.5773,55.5089,55.5089,45349.0
2016-04-01 10:20:00,64.96,64.97,64.7,64.71,31415.0,55.5175,55.526,55.2953,55.3038,31415.0
2016-04-01 10:25:00,64.71,64.75,64.59,64.73,27631.0,55.3038,55.338,55.2013,55.3209,27631.0
2016-04-01 10:30:00,64.73,64.8,64.66,64.66,21039.0,55.3209,55.3807,55.2611,55.2611,21039.0
2016-04-01 10:35:00,64.66,64.88,64.63,64.86,27037.0,55.2611,55.4491,55.2355,55.432,27037.0
2016-04-01 10:40:00,64.87,64.93,64.82,64.88,33061.0,55.4406,55.4919,55.3978,55.4491,33061.0
2016-04-01 10:45:00,64.87,64.87,64.81,64.81,14836.0,55.4406,55.4406,55.3893,55.3893,14836.0
2016-04-01 10:50:00,64.8,64.84,64.75,64.83,20591.0,55.3807,55.4149,55.338,55.4064,20591.0
2016-04-01 10:55:00,64.83,64.93,64.82,64.92,18846.0,55.4064,55.4919,55.3978,55.4833,18846.0
2016-04-01 11:00:00,64.91,64.94,64.88,64.92,9607.0,55.4748,55.5004,55.4491,55.4833,9607.0
2016-04-01 11:05:00,64.92,64.94,64.72,64.72,17415.0,55.4833,55.5004,55.3124,55.3124,17415.0
2016-04-01 11:10:00,64.72,64.77,64.66,64.76,19386.0,55.3124,55.3551,55.2611,55.3466,19386.0
2016-04-01 11:15:00,64.77,64.82,64.73,64.8,25998.0,55.3551,55.3978,55.3209,55.3807,25998.0
2016-04-01 11:20:00,64.79,64.88,64.78,64.86,65519.0,55.3722,55.4491,55.3637,55.432,65519.0
2016-04-01 11:25:00,64.87,64.98,64.87,64.95,27052.0,55.4406,55.5346,55.4406,55.5089,27052.0
2016-04-01 11:30:00,64.96,64.96,64.92,64.95,11617.0,55.5175,55.5175,55.4833,55.5089,11617.0
2016-04-01 11:35:00,64.95,65.03,64.95,65.0,38151.0,55.5089,55.5773,55.5089,55.5517,38151.0
2016-04-01 11:40:00,65.0,65.02,64.98,65.0,26330.0,55.5517,55.5688,55.5346,55.5517,26330.0
2016-04-01 11:45:00,64.99,65.0,64.94,64.96,14413.0,55.5431,55.5517,55.5004,55.5175,14413.0
2016-04-01 11:50:00,64.95,64.97,64.86,64.87,21249.0,55.5089,55.526,55.432,55.4406,21249.0
2016-04-01 11:55:00,64.86,64.87,64.78,64.78,16633.0,55.432,55.4406,55.3637,55.3637,16633.0
2016-04-01 12:00:00,64.79,64.85,64.75,64.8,25118.0,55.3722,55.4235,55.338,55.3807,25118.0
2016-04-01 12:05:00,64.8,64.8,64.62,64.73,54427.0,55.3807,55.3807,55.2269,55.3209,54427.0
2016-04-01 12:10:00,64.73,64.73,64.69,64.71,33380.0,55.3209,55.3209,55.2867,55.3038,33380.0
2016-04-01 12:15:00,64.7,64.73,64.64,64.66,9630.0,55.2953,55.3209,55.244,55.2611,9630.0
2016-04-01 12:20:00,64.61,64.61,64.41,64.42,12257.0,55.2184,55.2184,55.0474,55.056,12257.0
2016-04-01 12:25:00,64.43,64.51,64.42,64.51,13507.0,55.0645,55.1329,55.056,55.1329,13507.0
2016-04-01 12:30:00,64.5,64.51,64.43,64.46,11723.0,55.1244,55.1329,55.0645,55.0902,11723.0
2016-04-01 12:35:00,64.47,64.54,64.47,64.52,10388.0,55.0987,55.1585,55.0987,55.1414,10388.0
2016-04-01 12:40:00,64.53,64.6,64.53,64.54,11700.0,55.15,55.2098,55.15,55.1585,11700.0
2016-04-01 12:45:00,64.54,64.6,64.53,64.59,12938.0,55.1585,55.2098,55.15,55.2013,12938.0
2016-04-01 12:50:00,64.6,64.61,64.5,64.51,24622.0,55.2098,55.2184,55.1244,55.1329,24622.0
2016-04-01 12:55:00,64.52,64.58,64.52,64.53,14905.0,55.1414,55.1927,55.1414,55.15,14905.0
2016-04-01 13:00:00,64.54,64.58,64.53,64.57,9509.0,55.1585,55.1927,55.15,55.1842,9509.0
2016-04-01 13:05:00,64.57,64.57,64.55,64.55,11994.0,55.1842,55.1842,55.1671,55.1671,11994.0
2016-04-01 13:10:00,64.55,64.55,64.5,64.51,12658.0,55.1671,55.1671,55.1244,55.1329,12658.0
2016-04-01 13:15:00,64.53,64.59,64.53,64.56,6322.0,55.15,55.2013,55.15,55.1756,6322.0
2016-04-01 13:20:00,64.55,64.55,64.49,64.53,18264.0,55.1671,55.1671,55.1158,55.15,18264.0
2016-04-01 13:25:00,64.54,64.58,64.53,64.54,11118.0,55.1585,55.1927,55.15,55.1585,11118.0
2016-04-01 13:30:00,64.53,64.56,64.52,64.55,7007.0,55.15,55.1756,55.1414,55.1671,7007.0
2016-04-01 13:35:00,64.55,64.62,64.55,64.62,8595.0,55.1671,55.2269,55.1671,55.2269,8595.0
2016-04-01 13:40:00,64.62,64.68,64.61,64.62,29585.0,55.2269,55.2782,55.2184,55.2269,29585.0
2016-04-01 13:45:00,64.62,64.73,64.58,64.72,25011.0,55.2269,55.3209,55.1927,55.3124,25011.0
2016-04-01 13:50:00,64.72,64.75,64.71,64.71,20705.0,55.3124,55.338,55.3038,55.3038,20705.0
2016-04-01 13:55:00,64.71,64.72,64.7,64.71,6600.0,55.3038,55.3124,55.2953,55.3038,6600.0
2016-04-01 14:00:00,64.71,64.72,64.65,64.72,11250.0,55.3038,55.3124,55.2526,55.3124,11250.0
2016-04-01 14:05:00,64.72,64.72,64.68,64.68,11713.0,55.3124,55.3124,55.2782,55.2782,11713.0
2016-04-01 14:10:00,64.68,64.69,64.66,64.67,10133.0,55.2782,55.2867,55.2611,55.2696,10133.0
2016-04-01 14:15:00,64.67,64.71,64.63,64.64,10643.0,55.2696,55.3038,55.2355,55.244,10643.0
2016-04-01 14:20:00,64.64,64.66,64.59,64.59,11665.0,55.244,55.2611,55.2013,55.2013,11665.0
2016-04-01 14:25:00,64.6,64.65,64.59,64.64,22586.0,55.2098,55.2526,55.2013,55.244,22586.0
2016-04-01 14:30:00,64.64,64.73,64.64,64.73,21556.0,55.244,55.3209,55.244,55.3209,21556.0
2016-04-01 14:35:00,64.74,64.82,64.74,64.8,17096.0,55.3295,55.3978,55.3295,55.3807,17096.0
2016-04-01 14:40:00,64.8,64.86,64.8,64.81,22599.0,55.3807,55.432,55.3807,55.3893,22599.0
2016-04-01 14:45:00,64.8,64.85,64.8,64.85,20384.0,55.3807,55.4235,55.3807,55.4235,20384.0
2016-04-01 14:50:00,64.85,64.87,64.8,64.8,13244.0,55.4235,55.4406,55.3807,55.3807,13244.0
2016-04-01 14:55:00,64.8,64.83,64.78,64.8,27652.0,55.3807,55.4064,55.3637,55.3807,27652.0
2016-04-01 15:00:00,64.81,64.89,64.8,64.87,15338.0,55.3893,55.4577,55.3807,55.4406,15338.0
2016-04-01 15:05:00,64.87,64.91,64.85,64.85,18740.0,55.4406,55.4748,55.4235,55.4235,18740.0
2016-04-01 15:10:00,64.86,64.86,64.79,64.81,38666.0,55.432,55.432,55.3722,55.3893,38666.0
2016-04-01 15:15:00,64.81,64.81,64.77,64.79,21407.0,55.3893,55.3893,55.3551,55.3722,21407.0
2016-04-01 15:20:00,64.79,64.85,64.78,64.8,28587.0,55.3722,55.4235,55.3637,55.3807,28587.0
2016-04-01 15:25:00,64.8,64.89,64.8,64.89,33310.0,55.3807,55.4577,55.3807,55.4577,33310.0
2016-04-01 15:30:00,64.89,65.01,64.89,65.0,44878.0,55.4577,55.5602,55.4577,55.5517,44878.0
2016-04-01 15:35:00,65.01,65.02,64.97,65.0,69026.0,55.5602,55.5688,55.526,55.5517,69026.0
2016-04-01 15:40:00,64.99,65.02,64.97,65.01,42728.0,55.5431,55.5688,55.526,55.5602,42728.0
2016-04-01 15:45:00,65.02,65.07,65.01,65.06,87504.0,55.5688,55.6115,55.5602,55.603,87504.0
2016-04-01 15:50:00,65.06,65.07,65.0,65.01,57857.0,55.603,55.6115,55.5517,55.5602,57857.0
2016-04-01 15:55:00,65.01,65.06,64.97,64.99,121319.0,55.5602,55.603,55.526,55.5431,121319.0
2016-04-04 09:30:00,65.11,65.12,64.93,65.12,22747.0,55.6457,55.6542,55.4919,55.6542,22747.0
2016-04-04 09:35:00,65.11,65.31,64.95,65.3,22762.0,55.6457,55.8166,55.5089,55.8081,22762.0
2016-04-04 09:40:00,65.3,65.35,65.14,65.26,20361.0,55.8081,55.8508,55.6713,55.7739,20361.0
2016-04-04 09:45:00,65.22,65.25,65.13,65.16,18835.0,55.7397,55.7653,55.6628,55.6884,18835.0
2016-04-04 09:50:00,65.14,65.14,65.0,65.07,17058.0,55.6713,55.6713,55.5517,55.6115,17058.0
2016-04-04 09:55:00,65.09,65.09,65.01,65.06,34384.0,55.6286,55.6286,55.5602,55.603,34384.0
2016-04-04 10:00:00,65.06,65.18,65.05,65.1,13538.0,55.603,55.7055,55.5944,55.6371,13538.0
2016-04-04 10:05:00,65.1,65.12,65.03,65.07,19729.0,55.6371,55.6542,55.5773,55.6115,19729.0
2016-04-04 10:10:00,65.05,65.06,65.0,65.0,32667.0,55.5944,55.603,55.5517,55.5517,32667.0
2016-04-04 10:15:00,65.0,65.03,64.88,64.88,20118.0,55.5517,55.5773,55.4491,55.4491,20118.0
2016-04-04 10:20:00,64.88,65.03,64.85,65.03,22048.0,55.4491,55.5773,55.4235,55.5773,22048.0
2016-04-04 10:25:00,65.05,65.1,64.92,64.92,17522.0,55.5944,55.6371,55.4833,55.4833,17522.0
2016-04-04 10:30:00,64.91,64.92,64.81,64.85,10365.0,55.4748,55.4833,55.3893,55.4235,10365.0
2016-04-04 10:35:00,64.84,64.87,64.69,64.71,22697.0,55.4149,55.4406,55.2867,55.3038,22697.0
2016-04-04 10:40:00,64.66,64.66,64.56,64.57,6740.0,55.2611,55.2611,55.1756,55.1842,6740.0
2016-04-04 10:45:00,64.59,64.61,64.45,64.45,6704.0,55.2013,55.2184,55.0816,55.0816,6704.0
2016-04-04 10:50:00,64.43,64.45,64.34,64.37,11005.0,55.0645,55.0816,54.9876,55.0133,11005.0
2016-04-04 10:55:00,64.38,64.5,64.37,64.5,11402.0,55.0218,55.1244,55.0133,55.1244,11402.0
2016-04-04 11:00:00,64.48,64.59,64.45,64.59,12865.0,55.1073,55.2013,55.0816,55.2013,12865.0
2016-04-04 11:05:00,64.59,64.6,64.52,64.55,8710.0,55.2013,55.2098,55.1414,55.1671,8710.0
2016-04-04 11:10:00,64.54,64.55,64.51,64.52,5431.0,55.1585,55.1671,55.1329,55.1414,5431.0
2016-04-04 11:15:00,64.49,64.49,64.42,64.47,5794.0,55.1158,55.1158,55.056,55.0987,5794.0
2016-04-04 11:20:00,64.47,64.56,64.46,64.53,3805.0,55.0987,55.1756,55.0902,55.15,3805.0
2016-04-04 11:25:00,64.55,64.59,64.54,64.54,13172.0,55.1671,55.2013,55.1585,55.1585,13172.0
2016-04-04 11:30:00,64.54,64.61,64.53,64.6,8840.0,55.1585,55.2184,55.15,55.2098,8840.0
2016-04-04 11:35:00,64.61,64.61,64.55,64.56,12602.0,55.2184,55.2184,55.1671,55.1756,12602.0
2016-04-04 11:40:00,64.55,64.57,64.54,64.57,6178.0,55.1671,55.1842,55.1585,55.1842,6178.0
2016-04-04 11:45:00,64.56,64.64,64.56,64.62,8383.0,55.1756,55.244,55.1756,55.2269,8383.0
2016-04-04 11:50:00,64.61,64.61,64.54,64.54,7403.0,55.2184,55.2184,55.1585,55.1585,7403.0
2016-04-04 11:55:00,64.55,64.6,64.54,64.6,5528.0,55.1671,55.2098,55.1585,55.2098,5528.0
2016-04-04 12:00:00,64.6,64.66,64.58,64.66,14035.0,55.2098,55.2611,55.1927,55.2611,14035.0
2016-04-04 12:05:00,64.65,64.67,64.64,64.67,3145.0,55.2526,55.2696,55.244,55.2696,3145.0
2016-04-04 12:10:00,64.67,64.68,64.65,64.65,3580.0,55.2696,55.2782,55.2526,55.2526,3580.0
2016-04-04 12:15:00,64.67,64.68,64.64,64.65,4715.0,55.2696,55.2782,55.244,55.2526,4715.0
2016-04-04 12:20:00,64.66,64.7,64.65,64.7,6350.0,55.2611,55.2953,55.2526,55.2953,6350.0
2016-04-04 12:25:00,64.71,64.76,64.68,64.68,8057.0,55.3038,55.3466,55.2782,55.2782,8057.0
2016-04-04 12:30:00,64.66,64.67,64.59,64.59,2991.0,55.2611,55.2696,55.2013,55.2013,2991.0
2016-04-04 12:35:00,64.6,64.66,64.59,64.64,7713.0,55.2098,55.2611,55.2013,55.244,7713.0
2016-04-04 12:40:00,64.64,64.67,64.63,64.66,7326.0,55.244,55.2696,55.2355,55.2611,7326.0
2016-04-04 12:45:00,64.65,64.66,64.63,64.65,6400.0,55.2526,55.2611,55.2355,55.2526,6400.0
2016-04-04 12:50:00,64.64,64.71,64.61,64.62,15597.0,55.244,55.3038,55.2184,55.2269,15597.0
2016-04-04 12:55:00,64.61,64.62,64.6,64.61,3257.0,55.2184,55.2269,55.2098,55.2184,3257.0
2016-04-04 13:00:00,64.6,64.6,64.5,64.52,7538.0,55.2098,55.2098,55.1244,55.1414,7538.0
2016-04-04 13:05:00,64.52,64.52,64.45,64.48,8966.0,55.1414,55.1414,55.0816,55.1073,8966.0
2016-04-04 13:10:00,64.47,64.56,64.46,64.56,16630.0,55.0987,55.1756,55.0902,55.1756,16630.0
2016-04-04 13:15:00,64.56,64.59,64.52,64.56,9121.0,55.1756,55.2013,55.1414,55.1756,9121.0
2016-04-04 13:20:00,64.56,64.62,64.54,64.55,8801.0,55.1756,55.2269,55.1585,55.1671,8801.0
2016-04-04 13:25:00,64.55,64.57,64.47,64.47,13876.0,55.1671,55.1842,55.0987,55.0987,13876.0
2016-04-04 13:30:00,64.48,64.51,64.44,64.44,10719.0,55.1073,55.1329,55.0731,55.0731,10719.0
2016-04-04 13:35:00,64.43,64.48,64.42,64.48,8544.0,55.0645,55.1073,55.056,55.1073,8544.0
2016-04-04 13:40:00,64.48,64.59,64.48,64.58,11769.0,55.1073,55.2013,55.1073,55.1927,11769.0
2016-04-04 13:45:00,64.57,64.66,64.57,64.65,7700.0,55.1842,55.2611,55.1842,55.2526,7700.0
2016-04-04 13:50:00,64.65,64.66,64.55,64.55,20783.0,55.2526,55.2611,55.1671,55.1671,20783.0
2016-04-04 13:55:00,64.55,64.56,64.49,64.53,10184.0,55.1671,55.1756,55.1158,55.15,10184.0
2016-04-04 14:00:00,64.54,64.57,64.51,64.52,19302.0,55.1585,55.1842,55.1329,55.1414,19302.0
2016-04-04 14:05:00,64.52,64.55,64.48,64.48,36747.0,55.1414,55.1671,55.1073,55.1073,36747.0
2016-04-04 14:10:00,64.48,64.49,64.44,64.49,12149.0,55.1073,55.1158,55.0731,55.1158,12149.0
2016-04-04 14:15:00,64.49,64.5,64.41,64.46,18931.0,55.1158,55.1244,55.0474,55.0902,18931.0
2016-04-04 14:20:00,64.46,64.49,64.46,64.48,8813.0,55.0902,55.1158,55.0902,55.1073,8813.0
2016-04-04 14:25:00,64.49,64.57,64.48,64.55,16980.0,55.1158,55.1842,55.1073,55.1671,16980.0
2016-04-04 14:30:00,64.55,64.6,64.55,64.6,16436.0,55.1671,55.2098,55.1671,55.2098,16436.0
2016-04-04 14:35:00,64.59,64.62,64.49,64.51,17831.0,55.2013,55.2269,55.1158,55.1329,17831.0
2016-04-04 14:40:00,64.51,64.59,64.5,64.53,12779.0,55.1329,55.2013,55.1244,55.15,12779.0
2016-04-04 14:45:00,64.53,64.53,64.49,64.52,16427.0,55.15,55.15,55.1158,55.1414,16427.0
2016-04-04 14:50:00,64.52,64.52,64.43,64.45,10499.0,55.1414,55.1414,55.0645,55.0816,10499.0
2016-04-04 14:55:00,64.44,64.45,64.39,64.42,12898.0,55.0731,55.0816,55.0303,55.056,12898.0
2016-04-04 15:00:00,64.42,64.45,64.42,64.44,10557.0,55.056,55.0816,55.056,55.0731,10557.0
2016-04-04 15:05:00,64.44,64.48,64.39,64.39,11745.0,55.0731,55.1073,55.0303,55.0303,11745.0
2016-04-04 15:10:00,64.39,64.47,64.38,64.44,12221.0,55.0303,55.0987,55.0218,55.0731,12221.0
2016-04-04 15:15:00,64.44,64.45,64.39,64.4,16004.0,55.0731,55.0816,55.0303,55.0389,16004.0
2016-04-04 15:20:00,64.39,64.39,64.31,64.31,16067.0,55.0303,55.0303,54.962,54.962,16067.0
2016-04-04 15:25:00,64.31,64.35,64.29,64.31,21945.0,54.962,54.9962,54.9449,54.962,21945.0
2016-04-04 15:30:00,64.31,64.4,64.3,64.38,26266.0,54.962,55.0389,54.9534,55.0218,26266.0
2016-04-04 15:35:00,64.37,64.37,64.28,64.28,22364.0,55.0133,55.0133,54.9363,54.9363,22364.0
2016-04-04 15:40:00,64.29,64.33,64.28,64.3,32179.0,54.9449,54.9791,54.9363,54.9534,32179.0
2016-04-04 15:45:00,64.3,64.32,64.25,64.32,45251.0,54.9534,54.9705,54.9107,54.9705,45251.0
2016-04-04 15:50:00,64.32,64.4,64.32,64.34,41642.0,54.9705,55.0389,54.9705,54.9876,41642.0
2016-04-04 15:55:00,64.33,64.35,64.28,64.34,76949.0,54.9791,54.9962,54.9363,54.9876,76949.0
2016-04-05 09:30:00,63.99,63.99,63.78,63.85,16105.0,54.6885,54.6885,54.509,54.5688,16105.0
2016-04-05 09:35:00,63.84,64.05,63.83,64.01,11792.0,54.5603,54.7398,54.5517,54.7056,11792.0
2016-04-05 09:40:00,64.01,64.01,63.78,63.89,8661.0,54.7056,54.7056,54.509,54.603,8661.0
2016-04-05 09:45:00,63.87,63.93,63.77,63.84,22906.0,54.5859,54.6372,54.5005,54.5603,22906.0
2016-04-05 09:50:00,63.8,64.08,63.8,64.08,3751.0,54.5261,54.7654,54.5261,54.7654,3751.0
2016-04-05 09:55:00,64.05,64.08,63.97,64.03,4400.0,54.7398,54.7654,54.6714,54.7227,4400.0
2016-04-05 10:00:00,64.04,64.16,64.0,64.09,19953.0,54.7312,54.8338,54.697,54.774,19953.0
2016-04-05 10:05:00,64.06,64.18,64.0,64.12,4947.0,54.7483,54.8509,54.697,54.7996,4947.0
2016-04-05 10:10:00,64.12,64.15,64.04,64.05,7600.0,54.7996,54.8252,54.7312,54.7398,7600.0
2016-04-05 10:15:00,64.06,64.09,63.92,63.97,7799.0,54.7483,54.774,54.6287,54.6714,7799.0
2016-04-05 10:20:00,63.99,64.0,63.9,63.92,4703.0,54.6885,54.697,54.6116,54.6287,4703.0
2016-04-05 10:25:00,63.92,64.0,63.92,63.95,8953.0,54.6287,54.697,54.6287,54.6543,8953.0
2016-04-05 10:30:00,63.93,63.97,63.85,63.96,7013.0,54.6372,54.6714,54.5688,54.6628,7013.0
2016-04-05 10:35:00,63.96,63.98,63.84,63.87,20041.0,54.6628,54.6799,54.5603,54.5859,20041.0
2016-04-05 10:40:00,63.86,63.86,63.76,63.79,11524.0,54.5774,54.5774,54.4919,54.5176,11524.0
2016-04-05 10:45:00,63.79,63.86,63.76,63.85,6603.0,54.5176,54.5774,54.4919,54.5688,6603.0
2016-04-05 10:50:00,63.85,63.89,63.73,63.76,13799.0,54.5688,54.603,54.4663,54.4919,13799.0
2016-04-05 10:55:00,63.75,63.75,63.62,63.71,13201.0,54.4834,54.4834,54.3723,54.4492,13201.0
2016-04-05 11:00:00,63.71,63.84,63.71,63.84,8609.0,54.4492,54.5603,54.4492,54.5603,8609.0
2016-04-05 11:05:00,63.84,63.95,63.84,63.95,6315.0,54.5603,54.6543,54.5603,54.6543,6315.0
2016-04-05 11:10:00,63.97,64.03,63.97,64.02,7653.0,54.6714,54.7227,54.6714,54.7141,7653.0
2016-04-05 11:15:00,64.01,64.05,63.95,64.04,12820.0,54.7056,54.7398,54.6543,54.7312,12820.0
2016-04-05 11:20:00,64.07,64.1,63.99,63.99,8420.0,54.7569,54.7825,54.6885,54.6885,8420.0
2016-04-05 11:25:00,63.98,64.0,63.89,63.9,11708.0,54.6799,54.697,54.603,54.6116,11708.0
2016-04-05 11:30:00,63.9,64.0,63.9,63.92,13100.0,54.6116,54.697,54.6116,54.6287,13100.0
2016-04-05 11:35:00,63.92,64.01,63.91,64.01,11022.0,54.6287,54.7056,54.6201,54.7056,11022.0
2016-04-05 11:40:00,63.99,64.02,63.95,63.95,7217.0,54.6885,54.7141,54.6543,54.6543,7217.0
2016-04-05 11:45:00,63.95,63.97,63.89,63.93,13295.0,54.6543,54.6714,54.603,54.6372,13295.0
2016-04-05 11:50:00,63.92,63.97,63.92,63.97,10256.0,54.6287,54.6714,54.6287,54.6714,10256.0
2016-04-05 11:55:00,63.97,63.97,63.86,63.87,13501.0,54.6714,54.6714,54.5774,54.5859,13501.0
2016-04-05 12:00:00,63.87,63.95,63.87,63.89,7095.0,54.5859,54.6543,54.5859,54.603,7095.0
2016-04-05 12:05:00,63.9,63.91,63.88,63.9,6838.0,54.6116,54.6201,54.5945,54.6116,6838.0
2016-04-05 12:10:00,63.89,63.91,63.81,63.82,14333.0,54.603,54.6201,54.5347,54.5432,14333.0
2016-04-05 12:15:00,63.83,63.84,63.7,63.75,17979.0,54.5517,54.5603,54.4406,54.4834,17979.0
2016-04-05 12:20:00,63.76,63.76,63.72,63.73,4200.0,54.4919,54.4919,54.4577,54.4663,4200.0
2016-04-05 12:25:00,63.75,63.82,63.74,63.81,5297.0,54.4834,54.5432,54.4748,54.5347,5297.0
2016-04-05 12:30:00,63.81,63.82,63.79,63.79,1802.0,54.5347,54.5432,54.5176,54.5176,1802.0
2016-04-05 12:35:00,63.79,63.8,63.75,63.77,4100.0,54.5176,54.5261,54.4834,54.5005,4100.0
2016-04-05 12:40:00,63.79,63.8,63.76,63.76,4200.0,54.5176,54.5261,54.4919,54.4919,4200.0
2016-04-05 12:45:00,63.77,63.8,63.73,63.74,6388.0,54.5005,54.5261,54.4663,54.4748,6388.0
2016-04-05 12:50:00,63.73,63.74,63.67,63.69,7200.0,54.4663,54.4748,54.415,54.4321,7200.0
2016-04-05 12:55:00,63.69,63.7,63.66,63.7,3689.0,54.4321,54.4406,54.4065,54.4406,3689.0
2016-04-05 13:00:00,63.69,63.7,63.63,63.68,6994.0,54.4321,54.4406,54.3808,54.4236,6994.0
2016-04-05 13:05:00,63.67,63.68,63.61,63.63,2869.0,54.415,54.4236,54.3637,54.3808,2869.0
2016-04-05 13:10:00,63.59,63.65,63.58,63.65,7489.0,54.3466,54.3979,54.3381,54.3979,7489.0
2016-04-05 13:15:00,63.65,63.68,63.61,63.61,3400.0,54.3979,54.4236,54.3637,54.3637,3400.0
2016-04-05 13:20:00,63.62,63.66,63.6,63.66,4900.0,54.3723,54.4065,54.3552,54.4065,4900.0
2016-04-05 13:25:00,63.65,63.67,63.63,63.66,4465.0,54.3979,54.415,54.3808,54.4065,4465.0
2016-04-05 13:30:00,63.66,63.66,63.61,63.62,5946.0,54.4065,54.4065,54.3637,54.3723,5946.0
2016-04-05 13:35:00,63.61,63.62,63.56,63.56,7232.0,54.3637,54.3723,54.321,54.321,7232.0
2016-04-05 13:40:00,63.56,63.57,63.54,63.55,4465.0,54.321,54.3295,54.3039,54.3124,4465.0
2016-04-05 13:45:00,63.56,63.64,63.55,63.61,13562.0,54.321,54.3894,54.3124,54.3637,13562.0
2016-04-05 13:50:00,63.6,63.77,63.6,63.77,12520.0,54.3552,54.5005,54.3552,54.5005,12520.0
2016-04-05 13:55:00,63.77,63.78,63.7,63.71,8025.0,54.5005,54.509,54.4406,54.4492,8025.0
2016-04-05 14:00:00,63.7,63.71,63.6,63.63,7697.0,54.4406,54.4492,54.3552,54.3808,7697.0
2016-04-05 14:05:00,63.63,63.63,63.56,63.62,6343.0,54.3808,54.3808,54.321,54.3723,6343.0
2016-04-05 14:10:00,63.61,63.62,63.57,63.59,5722.0,54.3637,54.3723,54.3295,54.3466,5722.0
2016-04-05 14:15:00,63.58,63.62,63.57,63.62,6800.0,54.3381,54.3723,54.3295,54.3723,6800.0
2016-04-05 14:20:00,63.62,63.68,63.62,63.64,6929.0,54.3723,54.4236,54.3723,54.3894,6929.0
2016-04-05 14:25:00,63.64,63.72,63.6,63.72,6492.0,54.3894,54.4577,54.3552,54.4577,6492.0
2016-04-05 14:30:00,63.71,63.75,63.71,63.74,9043.0,54.4492,54.4834,54.4492,54.4748,9043.0
2016-04-05 14:35:00,63.74,63.76,63.73,63.74,4188.0,54.4748,54.4919,54.4663,54.4748,4188.0
2016-04-05 14:40:00,63.73,63.76,63.73,63.73,5097.0,54.4663,54.4919,54.4663,54.4663,5097.0
2016-04-05 14:45:00,63.73,63.74,63.68,63.73,12223.0,54.4663,54.4748,54.4236,54.4663,12223.0
2016-04-05 14:50:00,63.73,63.79,63.73,63.74,11069.0,54.4663,54.5176,54.4663,54.4748,11069.0
2016-04-05 14:55:00,63.74,63.75,63.72,63.73,7364.0,54.4748,54.4834,54.4577,54.4663,7364.0
2016-04-05 15:00:00,63.73,63.75,63.67,63.69,18030.0,54.4663,54.4834,54.415,54.4321,18030.0
2016-04-05 15:05:00,63.7,63.71,63.61,63.64,10774.0,54.4406,54.4492,54.3637,54.3894,10774.0
2016-04-05 15:10:00,63.64,63.64,63.57,63.64,11041.0,54.3894,54.3894,54.3295,54.3894,11041.0
2016-04-05 15:15:00,63.63,63.67,63.62,63.65,12425.0,54.3808,54.415,54.3723,54.3979,12425.0
2016-04-05 15:20:00,63.66,63.67,63.6,63.62,17356.0,54.4065,54.415,54.3552,54.3723,17356.0
2016-04-05 15:25:00,63.61,63.65,63.6,63.61,11788.0,54.3637,54.3979,54.3552,54.3637,11788.0
2016-04-05 15:30:00,63.61,63.66,63.57,63.59,19578.0,54.3637,54.4065,54.3295,54.3466,19578.0
2016-04-05 15:35:00,63.6,63.62,63.52,63.52,19865.0,54.3552,54.3723,54.2868,54.2868,19865.0
2016-04-05 15:40:00,63.53,63.54,63.5,63.54,21462.0,54.2954,54.3039,54.2697,54.3039,21462.0
2016-04-05 15:45:00,63.53,63.55,63.49,63.52,44565.0,54.2954,54.3124,54.2612,54.2868,44565.0
2016-04-05 15:50:00,63.52,63.54,63.41,63.43,62577.0,54.2868,54.3039,54.1928,54.2099,62577.0
2016-04-05 15:55:00,63.43,63.46,63.37,63.45,87693.0,54.2099,54.2355,54.1586,54.227,87693.0
2016-04-06 09:30:00,63.34,63.79,63.3,63.66,20507.0,54.133,54.5176,54.0988,54.4065,20507.0
2016-04-06 09:35:00,63.74,63.86,63.55,63.57,17911.0,54.4748,54.5774,54.3124,54.3295,17911.0
2016-04-06 09:40:00,63.55,63.84,63.54,63.84,8700.0,54.3124,54.5603,54.3039,54.5603,8700.0
2016-04-06 09:45:00,63.74,63.81,63.66,63.79,2217.0,54.4748,54.5347,54.4065,54.5176,2217.0
2016-04-06 09:50:00,63.79,63.84,63.75,63.81,5152.0,54.5176,54.5603,54.4834,54.5347,5152.0
2016-04-06 09:55:00,63.81,63.84,63.74,63.79,7010.0,54.5347,54.5603,54.4748,54.5176,7010.0
2016-04-06 10:00:00,63.79,63.88,63.74,63.84,3200.0,54.5176,54.5945,54.4748,54.5603,3200.0
2016-04-06 10:05:00,63.84,63.84,63.74,63.78,4086.0,54.5603,54.5603,54.4748,54.509,4086.0
2016-04-06 10:10:00,63.77,63.79,63.7,63.7,12694.0,54.5005,54.5176,54.4406,54.4406,12694.0
2016-04-06 10:15:00,63.67,63.73,63.65,63.72,6939.0,54.415,54.4663,54.3979,54.4577,6939.0
2016-04-06 10:20:00,63.69,63.72,63.65,63.69,4506.0,54.4321,54.4577,54.3979,54.4321,4506.0
2016-04-06 10:25:00,63.68,63.7,63.63,63.67,9700.0,54.4236,54.4406,54.3808,54.415,9700.0
2016-04-06 10:30:00,63.67,63.71,63.57,63.62,13180.0,54.415,54.4492,54.3295,54.3723,13180.0
2016-04-06 10:35:00,63.62,63.63,63.59,63.62,2600.0,54.3723,54.3808,54.3466,54.3723,2600.0
2016-04-06 10:40:00,63.63,63.71,63.62,63.7,5600.0,54.3808,54.4492,54.3723,54.4406,5600.0
2016-04-06 10:45:00,63.7,63.8,63.66,63.76,9320.0,54.4406,54.5261,54.4065,54.4919,9320.0
2016-04-06 10:50:00,63.74,63.74,63.68,63.74,7512.0,54.4748,54.4748,54.4236,54.4748,7512.0
2016-04-06 10:55:00,63.69,63.8,63.68,63.77,5143.0,54.4321,54.5261,54.4236,54.5005,5143.0
2016-04-06 11:00:00,63.77,63.92,63.76,63.91,5037.0,54.5005,54.6287,54.4919,54.6201,5037.0
2016-04-06 11:05:00,63.93,63.94,63.87,63.91,7381.0,54.6372,54.6458,54.5859,54.6201,7381.0
2016-04-06 11:10:00,63.93,64.03,63.91,64.03,43536.0,54.6372,54.7227,54.6201,54.7227,43536.0
2016-04-06 11:15:00,64.03,64.03,63.92,63.92,48299.0,54.7227,54.7227,54.6287,54.6287,48299.0
2016-04-06 11:20:00,63.93,63.94,63.91,63.91,3200.0,54.6372,54.6458,54.6201,54.6201,3200.0
2016-04-06 11:25:00,63.93,63.96,63.92,63.95,2924.0,54.6372,54.6628,54.6287,54.6543,2924.0
2016-04-06 11:30:00,63.97,64.04,63.97,64.01,7085.0,54.6714,54.7312,54.6714,54.7056,7085.0
2016-04-06 11:35:00,63.99,64.02,63.94,63.98,7443.0,54.6885,54.7141,54.6458,54.6799,7443.0
2016-04-06 11:40:00,63.97,64.0,63.95,63.98,7858.0,54.6714,54.697,54.6543,54.6799,7858.0
2016-04-06 11:45:00,63.98,64.0,63.94,63.99,10705.0,54.6799,54.697,54.6458,54.6885,10705.0
2016-04-06 11:50:00,64.0,64.06,63.97,64.02,7449.0,54.697,54.7483,54.6714,54.7141,7449.0
2016-04-06 11:55:00,64.0,64.07,64.0,64.02,5633.0,54.697,54.7569,54.697,54.7141,5633.0
2016-04-06 12:00:00,64.02,64.03,63.96,63.96,4001.0,54.7141,54.7227,54.6628,54.6628,4001.0
2016-04-06 12:05:00,63.97,63.97,63.93,63.96,5026.0,54.6714,54.6714,54.6372,54.6628,5026.0
2016-04-06 12:10:00,63.94,63.95,63.9,63.95,7900.0,54.6458,54.6543,54.6116,54.6543,7900.0
2016-04-06 12:15:00,63.94,63.97,63.93,63.97,2995.0,54.6458,54.6714,54.6372,54.6714,2995.0
2016-04-06 12:20:00,63.97,63.97,63.95,63.97,4518.0,54.6714,54.6714,54.6543,54.6714,4518.0
2016-04-06 12:25:00,63.97,64.0,63.94,63.98,4722.0,54.6714,54.697,54.6458,54.6799,4722.0
2016-04-06 12:30:00,63.98,63.99,63.93,63.96,4314.0,54.6799,54.6885,54.6372,54.6628,4314.0
2016-04-06 12:35:00,63.96,64.06,63.95,64.05,9701.0,54.6628,54.7483,54.6543,54.7398,9701.0
2016-04-06 12:40:00,64.03,64.09,64.01,64.07,5800.0,54.7227,54.774,54.7056,54.7569,5800.0
2016-04-06 12:45:00,64.06,64.1,64.05,64.1,6699.0,54.7483,54.7825,54.7398,54.7825,6699.0
2016-04-06 12:50:00,64.08,64.13,64.05,64.12,11346.0,54.7654,54.8081,54.7398,54.7996,11346.0
2016-04-06 12:55:00,64.13,64.13,64.11,64.13,1549.0,54.8081,54.8081,54.791,54.8081,1549.0
2016-04-06 13:00:00,64.12,64.12,64.07,64.09,2250.0,54.7996,54.7996,54.7569,54.774,2250.0
2016-04-06 13:05:00,64.08,64.12,64.06,64.12,7410.0,54.7654,54.7996,54.7483,54.7996,7410.0
2016-04-06 13:10:00,64.13,64.19,64.11,64.16,10259.0,54.8081,54.8594,54.791,54.8338,10259.0
2016-04-06 13:15:00,64.16,64.19,64.12,64.17,5195.0,54.8338,54.8594,54.7996,54.8423,5195.0
2016-04-06 13:20:00,64.17,64.35,64.17,64.3,29357.0,54.8423,54.9962,54.8423,54.9534,29357.0
2016-04-06 13:25:00,64.28,64.28,64.23,64.26,7047.0,54.9363,54.9363,54.8936,54.9192,7047.0
2016-04-06 13:30:00,64.26,64.28,64.22,64.22,3004.0,54.9192,54.9363,54.8851,54.8851,3004.0
2016-04-06 13:35:00,64.23,64.23,64.21,64.21,4300.0,54.8936,54.8936,54.8765,54.8765,4300.0
2016-04-06 13:40:00,64.21,64.26,64.21,64.24,6188.0,54.8765,54.9192,54.8765,54.9021,6188.0
2016-04-06 13:45:00,64.23,64.24,64.2,64.22,5473.0,54.8936,54.9021,54.868,54.8851,5473.0
2016-04-06 13:50:00,64.24,64.24,64.22,64.23,600.0,54.9021,54.9021,54.8851,54.8936,600.0
2016-04-06 13:55:00,64.21,64.22,64.13,64.14,8221.0,54.8765,54.8851,54.8081,54.8167,8221.0
2016-04-06 14:00:00,64.15,64.15,64.04,64.1,12424.0,54.8252,54.8252,54.7312,54.7825,12424.0
2016-04-06 14:05:00,64.1,64.18,64.09,64.12,13328.0,54.7825,54.8509,54.774,54.7996,13328.0
2016-04-06 14:10:00,64.1,64.14,64.08,64.14,11045.0,54.7825,54.8167,54.7654,54.8167,11045.0
2016-04-06 14:15:00,64.13,64.17,64.11,64.16,7764.0,54.8081,54.8423,54.791,54.8338,7764.0
2016-04-06 14:20:00,64.16,64.23,64.14,64.14,13682.0,54.8338,54.8936,54.8167,54.8167,13682.0
2016-04-06 14:25:00,64.15,64.25,64.15,64.22,21113.0,54.8252,54.9107,54.8252,54.8851,21113.0
2016-04-06 14:30:00,64.22,64.25,64.2,64.25,17153.0,54.8851,54.9107,54.868,54.9107,17153.0
2016-04-06 14:35:00,64.24,64.25,64.17,64.18,38210.0,54.9021,54.9107,54.8423,54.8509,38210.0
2016-04-06 14:40:00,64.18,64.27,64.18,64.21,24659.0,54.8509,54.9278,54.8509,54.8765,24659.0
2016-04-06 14:45:00,64.22,64.26,64.21,64.22,8119.0,54.8851,54.9192,54.8765,54.8851,8119.0
2016-04-06 14:50:00,64.23,64.26,64.19,64.23,15169.0,54.8936,54.9192,54.8594,54.8936,15169.0
2016-04-06 14:55:00,64.21,64.32,64.21,64.31,14724.0,54.8765,54.9705,54.8765,54.962,14724.0
2016-04-06 15:00:00,64.3,64.42,64.26,64.41,24493.0,54.9534,55.056,54.9192,55.0474,24493.0
2016-04-06 15:05:00,64.4,64.47,64.39,64.46,8500.0,55.0389,55.0987,55.0303,55.0902,8500.0
2016-04-06 15:10:00,64.47,64.51,64.42,64.42,19911.0,55.0987,55.1329,55.056,55.056,19911.0
2016-04-06 15:15:00,64.43,64.58,64.43,64.58,26762.0,55.0645,55.1927,55.0645,55.1927,26762.0
2016-04-06 15:20:00,64.58,64.58,64.5,64.51,26284.0,55.1927,55.1927,55.1244,55.1329,26284.0
2016-04-06 15:25:00,64.51,64.51,64.46,64.5,19185.0,55.1329,55.1329,55.0902,55.1244,19185.0
2016-04-06 15:30:00,64.49,64.51,64.45,64.46,26807.0,55.1158,55.1329,55.0816,55.0902,26807.0
2016-04-06 15:35:00,64.45,64.47,64.36,64.37,30175.0,55.0816,55.0987,55.0047,55.0133,30175.0
2016-04-06 15:40:00,64.38,64.46,64.37,64.45,53577.0,55.0218,55.0902,55.0133,55.0816,53577.0
2016-04-06 15:45:00,64.45,64.47,64.43,64.45,55583.0,55.0816,55.0987,55.0645,55.0816,55583.0
2016-04-06 15:50:00,64.45,64.45,64.43,64.45,81079.0,55.0816,55.0816,55.0645,55.0816,81079.0
2016-04-06 15:55:00,64.45,64.55,64.45,64.51,91964.0,55.0816,55.1671,55.0816,55.1329,91964.0
2016-04-07 09:30:00,64.05,64.13,63.66,63.93,16684.0,54.7398,54.8081,54.4065,54.6372,16684.0
2016-04-07 09:35:00,64.06,64.06,63.95,63.95,2700.0,54.7483,54.7483,54.6543,54.6543,2700.0
2016-04-07 09:40:00,63.91,64.04,63.88,64.04,1000.0,54.6201,54.7312,54.5945,54.7312,1000.0
2016-04-07 09:45:00,63.99,64.13,63.98,64.13,11227.0,54.6885,54.8081,54.6799,54.8081,11227.0
2016-04-07 09:50:00,64.12,64.2,64.09,64.18,6661.0,54.7996,54.868,54.774,54.8509,6661.0
2016-04-07 09:55:00,64.19,64.26,64.19,64.21,3942.0,54.8594,54.9192,54.8594,54.8765,3942.0
2016-04-07 10:00:00,64.22,64.26,64.16,64.26,4114.0,54.8851,54.9192,54.8338,54.9192,4114.0
2016-04-07 10:05:00,64.26,64.37,64.25,64.37,12231.0,54.9192,55.0133,54.9107,55.0133,12231.0
2016-04-07 10:10:00,64.38,64.38,64.23,64.23,8442.0,55.0218,55.0218,54.8936,54.8936,8442.0
2016-04-07 10:15:00,64.19,64.19,64.14,64.19,12601.0,54.8594,54.8594,54.8167,54.8594,12601.0
2016-04-07 10:20:00,64.18,64.19,64.14,64.16,9900.0,54.8509,54.8594,54.8167,54.8338,9900.0
2016-04-07 10:25:00,64.16,64.28,64.16,64.19,33790.0,54.8338,54.9363,54.8338,54.8594,33790.0
2016-04-07 10:30:00,64.17,64.25,64.16,64.19,43512.0,54.8423,54.9107,54.8338,54.8594,43512.0
2016-04-07 10:35:00,64.2,64.21,64.06,64.08,10433.0,54.868,54.8765,54.7483,54.7654,10433.0
2016-04-07 10:40:00,64.05,64.05,63.97,64.01,6676.0,54.7398,54.7398,54.6714,54.7056,6676.0
2016-04-07 10:45:00,63.97,64.13,63.96,64.12,10428.0,54.6714,54.8081,54.6628,54.7996,10428.0
2016-04-07 10:50:00,64.13,64.16,64.08,64.09,10100.0,54.8081,54.8338,54.7654,54.774,10100.0
2016-04-07 10:55:00,64.08,64.09,64.0,64.03,6646.0,54.7654,54.774,54.697,54.7227,6646.0
2016-04-07 11:00:00,64.05,64.07,63.98,63.99,20564.0,54.7398,54.7569,54.6799,54.6885,20564.0
2016-04-07 11:05:00,63.99,64.01,63.97,64.0,8653.0,54.6885,54.7056,54.6714,54.697,8653.0
2016-04-07 11:10:00,64.0,64.04,63.98,64.0,10041.0,54.697,54.7312,54.6799,54.697,10041.0
2016-04-07 11:15:00,64.0,64.05,63.99,64.03,10177.0,54.697,54.7398,54.6885,54.7227,10177.0
2016-04-07 11:20:00,64.03,64.03,63.98,64.02,13003.0,54.7227,54.7227,54.6799,54.7141,13003.0
2016-04-07 11:25:00,64.0,64.06,63.98,64.06,8099.0,54.697,54.7483,54.6799,54.7483,8099.0
2016-04-07 11:30:00,64.06,64.09,64.06,64.08,3119.0,54.7483,54.774,54.7483,54.7654,3119.0
2016-04-07 11:35:00,64.09,64.13,64.08,64.08,6599.0,54.774,54.8081,54.7654,54.7654,6599.0
2016-04-07 11:40:00,64.08,64.12,64.05,64.12,3600.0,54.7654,54.7996,54.7398,54.7996,3600.0
2016-04-07 11:45:00,64.12,64.2,64.12,64.19,4058.0,54.7996,54.868,54.7996,54.8594,4058.0
2016-04-07 11:50:00,64.2,64.26,64.2,64.24,5966.0,54.868,54.9192,54.868,54.9021,5966.0
2016-04-07 11:55:00,64.24,64.26,64.19,64.2,15234.0,54.9021,54.9192,54.8594,54.868,15234.0
2016-04-07 12:00:00,64.19,64.23,64.14,64.15,14535.0,54.8594,54.8936,54.8167,54.8252,14535.0
2016-04-07 12:05:00,64.12,64.14,64.06,64.1,10210.0,54.7996,54.8167,54.7483,54.7825,10210.0
2016-04-07 12:10:00,64.09,64.23,64.07,64.11,50689.0,54.774,54.8936,54.7569,54.791,50689.0
2016-04-07 12:15:00,64.11,64.12,63.99,64.0,7618.0,54.791,54.7996,54.6885,54.697,7618.0
2016-04-07 12:20:00,64.0,64.03,63.98,64.0,5711.0,54.697,54.7227,54.6799,54.697,5711.0
2016-04-07 12:25:00,63.97,64.05,63.94,64.0,31979.0,54.6714,54.7398,54.6458,54.697,31979.0
2016-04-07 12:30:00,64.02,64.05,63.93,63.93,5380.0,54.7141,54.7398,54.6372,54.6372,5380.0
2016-04-07 12:35:00,63.9,63.9,63.82,63.85,3585.0,54.6116,54.6116,54.5432,54.5688,3585.0
2016-04-07 12:40:00,63.87,63.9,63.84,63.84,1600.0,54.5859,54.6116,54.5603,54.5603,1600.0
2016-04-07 12:45:00,63.84,63.91,63.82,63.91,4226.0,54.5603,54.6201,54.5432,54.6201,4226.0
2016-04-07 12:50:00,63.91,63.92,63.87,63.9,6271.0,54.6201,54.6287,54.5859,54.6116,6271.0
2016-04-07 12:55:00,63.89,63.9,63.87,63.89,3862.0,54.603,54.6116,54.5859,54.603,3862.0
2016-04-07 13:00:00,63.89,63.91,63.88,63.91,3780.0,54.603,54.6201,54.5945,54.6201,3780.0
2016-04-07 13:05:00,63.91,63.93,63.9,63.91,5794.0,54.6201,54.6372,54.6116,54.6201,5794.0
2016-04-07 13:10:00,63.92,63.93,63.9,63.92,3058.0,54.6287,54.6372,54.6116,54.6287,3058.0
2016-04-07 13:15:00,63.92,63.93,63.86,63.87,8981.0,54.6287,54.6372,54.5774,54.5859,8981.0
2016-04-07 13:20:00,63.86,63.87,63.82,63.82,5367.0,54.5774,54.5859,54.5432,54.5432,5367.0
2016-04-07 13:25:00,63.82,63.83,63.76,63.76,1587.0,54.5432,54.5517,54.4919,54.4919,1587.0
2016-04-07 13:30:00,63.78,63.82,63.77,63.77,4218.0,54.509,54.5432,54.5005,54.5005,4218.0
2016-04-07 13:35:00,63.78,63.79,63.75,63.79,4790.0,54.509,54.5176,54.4834,54.5176,4790.0
2016-04-07 13:40:00,63.81,63.91,63.81,63.88,61134.0,54.5347,54.6201,54.5347,54.5945,61134.0
2016-04-07 13:45:00,63.87,63.87,63.7,63.7,3636.0,54.5859,54.5859,54.4406,54.4406,3636.0
2016-04-07 13:50:00,63.67,63.7,63.6,63.62,3319.0,54.415,54.4406,54.3552,54.3723,3319.0
2016-04-07 13:55:00,63.62,63.64,63.61,63.64,3100.0,54.3723,54.3894,54.3637,54.3894,3100.0
2016-04-07 14:00:00,63.62,63.62,63.56,63.59,5760.0,54.3723,54.3723,54.321,54.3466,5760.0
2016-04-07 14:05:00,63.59,63.63,63.57,63.58,9161.0,54.3466,54.3808,54.3295,54.3381,9161.0
2016-04-07 14:10:00,63.56,63.61,63.55,63.57,7892.0,54.321,54.3637,54.3124,54.3295,7892.0
2016-04-07 14:15:00,63.55,63.58,63.48,63.48,10250.0,54.3124,54.3381,54.2526,54.2526,10250.0
2016-04-07 14:20:00,63.48,63.61,63.48,63.61,6646.0,54.2526,54.3637,54.2526,54.3637,6646.0
2016-04-07 14:25:00,63.61,63.66,63.57,63.64,9473.0,54.3637,54.4065,54.3295,54.3894,9473.0
2016-04-07 14:30:00,63.66,63.72,63.66,63.69,35921.0,54.4065,54.4577,54.4065,54.4321,35921.0
2016-04-07 14:35:00,63.71,63.73,63.67,63.67,6626.0,54.4492,54.4663,54.415,54.415,6626.0
2016-04-07 14:40:00,63.67,63.68,63.58,63.59,28724.0,54.415,54.4236,54.3381,54.3466,28724.0
2016-04-07 14:45:00,63.58,63.58,63.5,63.53,5336.0,54.3381,54.3381,54.2697,54.2954,5336.0
2016-04-07 14:50:00,63.54,63.62,63.54,63.61,14300.0,54.3039,54.3723,54.3039,54.3637,14300.0
2016-04-07 14:55:00,63.62,63.64,63.59,63.63,6683.0,54.3723,54.3894,54.3466,54.3808,6683.0
2016-04-07 15:00:00,63.61,63.64,63.59,63.62,34487.0,54.3637,54.3894,54.3466,54.3723,34487.0
2016-04-07 15:05:00,63.63,63.73,63.62,63.71,66116.0,54.3808,54.4663,54.3723,54.4492,66116.0
2016-04-07 15:10:00,63.72,63.81,63.71,63.8,51132.0,54.4577,54.5347,54.4492,54.5261,51132.0
2016-04-07 15:15:00,63.79,63.82,63.76,63.77,19755.0,54.5176,54.5432,54.4919,54.5005,19755.0
2016-04-07 15:20:00,63.77,63.82,63.73,63.82,19306.0,54.5005,54.5432,54.4663,54.5432,19306.0
2016-04-07 15:25:00,63.83,63.84,63.76,63.8,15621.0,54.5517,54.5603,54.4919,54.5261,15621.0
2016-04-07 15:30:00,63.8,63.86,63.75,63.83,45658.0,54.5261,54.5774,54.4834,54.5517,45658.0
2016-04-07 15:35:00,63.82,63.83,63.75,63.77,22400.0,54.5432,54.5517,54.4834,54.5005,22400.0
2016-04-07 15:40:00,63.76,63.84,63.76,63.79,53094.0,54.4919,54.5603,54.4919,54.5176,53094.0
2016-04-07 15:45:00,63.8,63.93,63.79,63.9,30560.0,54.5261,54.6372,54.5176,54.6116,30560.0
2016-04-07 15:50:00,63.89,63.9,63.8,63.88,42804.0,54.603,54.6116,54.5261,54.5945,42804.0
2016-04-07 15:55:00,63.87,63.93,63.8,63.91,110797.0,54.5859,54.6372,54.5261,54.6201,110797.0
2016-04-08 09:30:00,64.4,64.44,64.01,64.14,20512.0,55.0389,55.0731,54.7056,54.8167,20512.0
2016-04-08 09:35:00,64.11,64.19,64.0,64.11,23782.0,54.791,54.8594,54.697,54.791,23782.0
2016-04-08 09:40:00,64.11,64.16,63.99,64.05,9425.0,54.791,54.8338,54.6885,54.7398,9425.0
2016-04-08 09:45:00,64.05,64.08,63.98,64.06,17248.0,54.7398,54.7654,54.6799,54.7483,17248.0
2016-04-08 09:50:00,64.06,64.24,64.0,64.24,12352.0,54.7483,54.9021,54.697,54.9021,12352.0
2016-04-08 09:55:00,64.24,64.31,64.17,64.24,3924.0,54.9021,54.962,54.8423,54.9021,3924.0
2016-04-08 10:00:00,64.31,64.31,64.15,64.27,7801.0,54.962,54.962,54.8252,54.9278,7801.0
2016-04-08 10:05:00,64.28,64.28,64.19,64.23,12524.0,54.9363,54.9363,54.8594,54.8936,12524.0
2016-04-08 10:10:00,64.23,64.32,64.22,64.27,23821.0,54.8936,54.9705,54.8851,54.9278,23821.0
2016-04-08 10:15:00,64.28,64.32,64.2,64.21,29065.0,54.9363,54.9705,54.868,54.8765,29065.0
2016-04-08 10:20:00,64.21,64.22,64.17,64.19,16752.0,54.8765,54.8851,54.8423,54.8594,16752.0
2016-04-08 10:25:00,64.2,64.21,64.14,64.19,20202.0,54.868,54.8765,54.8167,54.8594,20202.0
2016-04-08 10:30:00,64.18,64.2,64.13,64.19,27558.0,54.8509,54.868,54.8081,54.8594,27558.0
2016-04-08 10:35:00,64.19,64.2,64.17,64.18,27860.0,54.8594,54.868,54.8423,54.8509,27860.0
2016-04-08 10:40:00,64.17,64.21,64.15,64.19,22170.0,54.8423,54.8765,54.8252,54.8594,22170.0
2016-04-08 10:45:00,64.19,64.22,64.08,64.09,78844.0,54.8594,54.8851,54.7654,54.774,78844.0
2016-04-08 10:50:00,64.09,64.1,64.05,64.07,17912.0,54.774,54.7825,54.7398,54.7569,17912.0
2016-04-08 10:55:00,64.06,64.1,64.06,64.08,4806.0,54.7483,54.7825,54.7483,54.7654,4806.0
2016-04-08 11:00:00,64.08,64.11,64.0,64.05,22190.0,54.7654,54.791,54.697,54.7398,22190.0
2016-04-08 11:05:00,64.07,64.15,64.05,64.05,25142.0,54.7569,54.8252,54.7398,54.7398,25142.0
2016-04-08 11:10:00,64.04,64.05,63.95,63.95,7190.0,54.7312,54.7398,54.6543,54.6543,7190.0
2016-04-08 11:15:00,63.95,64.0,63.94,63.98,7783.0,54.6543,54.697,54.6458,54.6799,7783.0
2016-04-08 11:20:00,64.0,64.0,63.97,63.99,9954.0,54.697,54.697,54.6714,54.6885,9954.0
2016-04-08 11:25:00,63.98,64.03,63.96,64.01,17071.0,54.6799,54.7227,54.6628,54.7056,17071.0
2016-04-08 11:30:00,64.01,64.06,63.97,64.01,13605.0,54.7056,54.7483,54.6714,54.7056,13605.0
2016-04-08 11:35:00,63.99,63.99,63.92,63.96,14008.0,54.6885,54.6885,54.6287,54.6628,14008.0
2016-04-08 11:40:00,63.94,63.97,63.93,63.94,13930.0,54.6458,54.6714,54.6372,54.6458,13930.0
2016-04-08 11:45:00,63.96,63.97,63.93,63.93,6334.0,54.6628,54.6714,54.6372,54.6372,6334.0
2016-04-08 11:50:00,63.92,63.92,63.85,63.89,7781.0,54.6287,54.6287,54.5688,54.603,7781.0
2016-04-08 11:55:00,63.89,64.0,63.89,64.0,12630.0,54.603,54.697,54.603,54.697,12630.0
2016-04-08 12:00:00,63.99,64.1,63.99,64.04,31867.0,54.6885,54.7825,54.6885,54.7312,31867.0
2016-04-08 12:05:00,64.03,64.07,63.98,64.05,23227.0,54.7227,54.7569,54.6799,54.7398,23227.0
2016-04-08 12:10:00,64.05,64.06,63.99,64.01,3603.0,54.7398,54.7483,54.6885,54.7056,3603.0
2016-04-08 12:15:00,63.99,64.0,63.97,63.97,3640.0,54.6885,54.697,54.6714,54.6714,3640.0
2016-04-08 12:20:00,63.97,64.01,63.96,63.99,2700.0,54.6714,54.7056,54.6628,54.6885,2700.0
2016-04-08 12:25:00,63.99,64.0,63.95,63.95,6202.0,54.6885,54.697,54.6543,54.6543,6202.0
2016-04-08 12:30:00,63.92,63.92,63.75,63.92,20381.0,54.6287,54.6287,54.4834,54.6287,20381.0
2016-04-08 12:35:00,63.91,63.96,63.9,63.94,5810.0,54.6201,54.6628,54.6116,54.6458,5810.0
2016-04-08 12:40:00,63.93,63.94,63.9,63.94,1538.0,54.6372,54.6458,54.6116,54.6458,1538.0
2016-04-08 12:45:00,63.92,63.94,63.9,63.93,16125.0,54.6287,54.6458,54.6116,54.6372,16125.0
2016-04-08 12:50:00,63.94,63.94,63.9,63.92,9201.0,54.6458,54.6458,54.6116,54.6287,9201.0
2016-04-08 12:55:00,63.92,63.94,63.9,63.91,5623.0,54.6287,54.6458,54.6116,54.6201,5623.0
2016-04-08 13:00:00,63.91,63.93,63.89,63.92,15695.0,54.6201,54.6372,54.603,54.6287,15695.0
2016-04-08 13:05:00,63.92,63.93,63.88,63.9,7267.0,54.6287,54.6372,54.5945,54.6116,7267.0
2016-04-08 13:10:00,63.9,63.9,63.87,63.9,5800.0,54.6116,54.6116,54.5859,54.6116,5800.0
2016-04-08 13:15:00,63.9,63.91,63.81,63.82,16242.0,54.6116,54.6201,54.5347,54.5432,16242.0
2016-04-08 13:20:00,63.79,63.86,63.79,63.85,20100.0,54.5176,54.5774,54.5176,54.5688,20100.0
2016-04-08 13:25:00,63.84,63.88,63.82,63.88,18900.0,54.5603,54.5945,54.5432,54.5945,18900.0
2016-04-08 13:30:00,63.87,64.03,63.86,63.99,29977.0,54.5859,54.7227,54.5774,54.6885,29977.0
2016-04-08 13:35:00,63.99,64.03,63.98,63.99,12501.0,54.6885,54.7227,54.6799,54.6885,12501.0
2016-04-08 13:40:00,64.01,64.01,63.99,64.0,3800.0,54.7056,54.7056,54.6885,54.697,3800.0
2016-04-08 13:45:00,64.0,64.02,63.96,63.98,11763.0,54.697,54.7141,54.6628,54.6799,11763.0
2016-04-08 13:50:00,63.99,64.05,63.99,64.02,4500.0,54.6885,54.7398,54.6885,54.7141,4500.0
2016-04-08 13:55:00,64.01,64.03,63.98,64.03,6328.0,54.7056,54.7227,54.6799,54.7227,6328.0
2016-04-08 14:00:00,64.03,64.05,63.94,63.94,17634.0,54.7227,54.7398,54.6458,54.6458,17634.0
2016-04-08 14:05:00,63.92,63.99,63.92,63.99,17360.0,54.6287,54.6885,54.6287,54.6885,17360.0
2016-04-08 14:10:00,64.0,64.04,63.98,64.01,11449.0,54.697,54.7312,54.6799,54.7056,11449.0
2016-04-08 14:15:00,64.01,64.03,63.99,64.01,9700.0,54.7056,54.7227,54.6885,54.7056,9700.0
2016-04-08 14:20:00,64.01,64.02,63.92,63.95,13191.0,54.7056,54.7141,54.6287,54.6543,13191.0
2016-04-08 14:25:00,63.95,63.97,63.93,63.96,9334.0,54.6543,54.6714,54.6372,54.6628,9334.0
2016-04-08 14:30:00,63.97,63.97,63.88,63.9,16112.0,54.6714,54.6714,54.5945,54.6116,16112.0
2016-04-08 14:35:00,63.9,63.96,63.89,63.93,8050.0,54.6116,54.6628,54.603,54.6372,8050.0
2016-04-08 14:40:00,63.93,63.94,63.89,63.9,6581.0,54.6372,54.6458,54.603,54.6116,6581.0
2016-04-08 14:45:00,63.9,63.93,63.89,63.9,10529.0,54.6116,54.6372,54.603,54.6116,10529.0
2016-04-08 14:50:00,63.9,63.9,63.83,63.85,11600.0,54.6116,54.6116,54.5517,54.5688,11600.0
2016-04-08 14:55:00,63.86,63.91,63.83,63.91,12497.0,54.5774,54.6201,54.5517,54.6201,12497.0
2016-04-08 15:00:00,63.9,63.91,63.88,63.9,16912.0,54.6116,54.6201,54.5945,54.6116,16912.0
2016-04-08 15:05:00,63.89,63.91,63.79,63.8,28659.0,54.603,54.6201,54.5176,54.5261,28659.0
2016-04-08 15:10:00,63.8,63.91,63.8,63.9,17871.0,54.5261,54.6201,54.5261,54.6116,17871.0
2016-04-08 15:15:00,63.9,63.93,63.88,63.89,15738.0,54.6116,54.6372,54.5945,54.603,15738.0
2016-04-08 15:20:00,63.89,63.9,63.85,63.87,45096.0,54.603,54.6116,54.5688,54.5859,45096.0
2016-04-08 15:25:00,63.87,63.88,63.79,63.8,45037.0,54.5859,54.5945,54.5176,54.5261,45037.0
2016-04-08 15:30:00,63.79,63.83,63.76,63.77,58112.0,54.5176,54.5517,54.4919,54.5005,58112.0
2016-04-08 15:35:00,63.77,63.84,63.75,63.84,48797.0,54.5005,54.5603,54.4834,54.5603,48797.0
2016-04-08 15:40:00,63.83,63.92,63.82,63.92,63986.0,54.5517,54.6287,54.5432,54.6287,63986.0
2016-04-08 15:45:00,63.92,63.98,63.91,63.95,29656.0,54.6287,54.6799,54.6201,54.6543,29656.0
2016-04-08 15:50:00,63.96,63.98,63.93,63.96,39244.0,54.6628,54.6799,54.6372,54.6628,39244.0
2016-04-08 15:55:00,63.96,64.0,63.94,63.99,96203.0,54.6628,54.697,54.6458,54.6885,96203.0
2016-04-11 09:30:00,64.23,64.49,63.91,64.43,17115.0,54.8936,55.1158,54.6201,55.0645,17115.0
2016-04-11 09:35:00,64.43,64.47,64.26,64.43,7636.0,55.0645,55.0987,54.9192,55.0645,7636.0
2016-04-11 09:40:00,64.42,64.42,64.32,64.42,6505.0,55.056,55.056,54.9705,55.056,6505.0
2016-04-11 09:45:00,64.41,64.46,64.38,64.41,9232.0,55.0474,55.0902,55.0218,55.0474,9232.0
2016-04-11 09:50:00,64.4,64.49,64.4,64.47,4705.0,55.0389,55.1158,55.0389,55.0987,4705.0
2016-04-11 09:55:00,64.44,64.61,64.44,64.56,30477.0,55.0731,55.2184,55.0731,55.1756,30477.0
2016-04-11 10:00:00,64.54,64.66,64.54,64.62,7044.0,55.1585,55.2611,55.1585,55.2269,7044.0
2016-04-11 10:05:00,64.62,64.75,64.6,64.75,8571.0,55.2269,55.338,55.2098,55.338,8571.0
2016-04-11 10:10:00,64.75,64.82,64.73,64.81,26342.0,55.338,55.3978,55.3209,55.3893,26342.0
2016-04-11 10:15:00,64.81,64.82,64.79,64.79,24162.0,55.3893,55.3978,55.3722,55.3722,24162.0
2016-04-11 10:20:00,64.82,64.82,64.79,64.8,16335.0,55.3978,55.3978,55.3722,55.3807,16335.0
2016-04-11 10:25:00,64.81,64.82,64.69,64.7,46422.0,55.3893,55.3978,55.2867,55.2953,46422.0
2016-04-11 10:30:00,64.66,64.68,64.6,64.63,14695.0,55.2611,55.2782,55.2098,55.2355,14695.0
2016-04-11 10:35:00,64.62,64.65,64.6,64.64,8791.0,55.2269,55.2526,55.2098,55.244,8791.0
2016-04-11 10:40:00,64.64,64.65,64.45,64.45,17980.0,55.244,55.2526,55.0816,55.0816,17980.0
2016-04-11 10:45:00,64.47,64.47,64.4,64.41,13504.0,55.0987,55.0987,55.0389,55.0474,13504.0
2016-04-11 10:50:00,64.38,64.42,64.38,64.41,17978.0,55.0218,55.056,55.0218,55.0474,17978.0
2016-04-11 10:55:00,64.42,64.45,64.4,64.41,29975.0,55.056,55.0816,55.0389,55.0474,29975.0
2016-04-11 11:00:00,64.4,64.42,64.35,64.36,50444.0,55.0389,55.056,54.9962,55.0047,50444.0
2016-04-11 11:05:00,64.35,64.38,64.31,64.34,16430.0,54.9962,55.0218,54.962,54.9876,16430.0
2016-04-11 11:10:00,64.3,64.31,64.13,64.17,14575.0,54.9534,54.962,54.8081,54.8423,14575.0
2016-04-11 11:15:00,64.16,64.19,64.1,64.19,16212.0,54.8338,54.8594,54.7825,54.8594,16212.0
2016-04-11 11:20:00,64.18,64.21,64.15,64.21,12729.0,54.8509,54.8765,54.8252,54.8765,12729.0
2016-04-11 11:25:00,64.21,64.28,64.19,64.25,18816.0,54.8765,54.9363,54.8594,54.9107,18816.0
2016-04-11 11:30:00,64.25,64.25,64.06,64.09,9620.0,54.9107,54.9107,54.7483,54.774,9620.0
2016-04-11 11:35:00,64.09,64.11,64.05,64.05,10598.0,54.774,54.791,54.7398,54.7398,10598.0
2016-04-11 11:40:00,64.04,64.04,63.95,64.02,14000.0,54.7312,54.7312,54.6543,54.7141,14000.0
2016-04-11 11:45:00,64.02,64.08,64.0,64.03,8382.0,54.7141,54.7654,54.697,54.7227,8382.0
2016-04-11 11:50:00,64.02,64.15,64.02,64.11,15194.0,54.7141,54.8252,54.7141,54.791,15194.0
2016-04-11 11:55:00,64.11,64.22,64.11,64.22,6227.0,54.791,54.8851,54.791,54.8851,6227.0
2016-04-11 12:00:00,64.22,64.22,64.17,64.21,7538.0,54.8851,54.8851,54.8423,54.8765,7538.0
2016-04-11 12:05:00,64.22,64.24,64.21,64.22,3684.0,54.8851,54.9021,54.8765,54.8851,3684.0
2016-04-11 12:10:00,64.22,64.29,64.22,64.28,6224.0,54.8851,54.9449,54.8851,54.9363,6224.0
2016-04-11 12:15:00,64.28,64.4,64.26,64.4,15467.0,54.9363,55.0389,54.9192,55.0389,15467.0
2016-04-11 12:20:00,64.36,64.38,64.34,64.35,8080.0,55.0047,55.0218,54.9876,54.9962,8080.0
2016-04-11 12:25:00,64.36,64.36,64.3,64.31,9698.0,55.0047,55.0047,54.9534,54.962,9698.0
2016-04-11 12:30:00,64.31,64.31,64.25,64.25,7229.0,54.962,54.962,54.9107,54.9107,7229.0
2016-04-11 12:35:00,64.25,64.26,64.23,64.25,9873.0,54.9107,54.9192,54.8936,54.9107,9873.0
2016-04-11 12:40:00,64.25,64.33,64.24,64.32,6682.0,54.9107,54.9791,54.9021,54.9705,6682.0
2016-04-11 12:45:00,64.32,64.37,64.27,64.35,8525.0,54.9705,55.0133,54.9278,54.9962,8525.0
2016-04-11 12:50:00,64.35,64.42,64.35,64.39,11044.0,54.9962,55.056,54.9962,55.0303,11044.0
2016-04-11 12:55:00,64.38,64.38,64.32,64.37,10395.0,55.0218,55.0218,54.9705,55.0133,10395.0
2016-04-11 13:00:00,64.38,64.44,64.38,64.43,14359.0,55.0218,55.0731,55.0218,55.0645,14359.0
2016-04-11 13:05:00,64.43,64.46,64.42,64.42,6972.0,55.0645,55.0902,55.056,55.056,6972.0
2016-04-11 13:10:00,64.45,64.47,64.44,64.47,5016.0,55.0816,55.0987,55.0731,55.0987,5016.0
2016-04-11 13:15:00,64.46,64.48,64.44,64.46,11102.0,55.0902,55.1073,55.0731,55.0902,11102.0
2016-04-11 13:20:00,64.46,64.49,64.45,64.45,8750.0,55.0902,55.1158,55.0816,55.0816,8750.0
2016-04-11 13:25:00,64.46,64.47,64.37,64.4,12565.0,55.0902,55.0987,55.0133,55.0389,12565.0
2016-04-11 13:30:00,64.4,64.41,64.35,64.35,8277.0,55.0389,55.0474,54.9962,54.9962,8277.0
2016-04-11 13:35:00,64.33,64.41,64.33,64.35,15570.0,54.9791,55.0474,54.9791,54.9962,15570.0
2016-04-11 13:40:00,64.36,64.39,64.31,64.37,30558.0,55.0047,55.0303,54.962,55.0133,30558.0
2016-04-11 13:45:00,64.38,64.42,64.37,64.39,33170.0,55.0218,55.056,55.0133,55.0303,33170.0
2016-04-11 13:50:00,64.4,64.41,64.33,64.34,19288.0,55.0389,55.0474,54.9791,54.9876,19288.0
2016-04-11 13:55:00,64.34,64.38,64.31,64.32,14743.0,54.9876,55.0218,54.962,54.9705,14743.0
2016-04-11 14:00:00,64.31,64.37,64.29,64.3,30011.0,54.962,55.0133,54.9449,54.9534,30011.0
2016-04-11 14:05:00,64.28,64.32,64.25,64.26,20010.0,54.9363,54.9705,54.9107,54.9192,20010.0
2016-04-11 14:10:00,64.27,64.37,64.26,64.33,25734.0,54.9278,55.0133,54.9192,54.9791,25734.0
2016-04-11 14:15:00,64.34,64.43,64.32,64.43,22011.0,54.9876,55.0645,54.9705,55.0645,22011.0
2016-04-11 14:20:00,64.42,64.44,64.38,64.38,12315.0,55.056,55.0731,55.0218,55.0218,12315.0
2016-04-11 14:25:00,64.37,64.43,64.36,64.39,16323.0,55.0133,55.0645,55.0047,55.0303,16323.0
2016-04-11 14:30:00,64.37,64.43,64.36,64.4,28022.0,55.0133,55.0645,55.0047,55.0389,28022.0
2016-04-11 14:35:00,64.4,64.52,64.37,64.52,20195.0,55.0389,55.1414,55.0133,55.1414,20195.0
2016-04-11 14:40:00,64.52,64.54,64.5,64.52,22127.0,55.1414,55.1585,55.1244,55.1414,22127.0
2016-04-11 14:45:00,64.53,64.6,64.51,64.58,24048.0,55.15,55.2098,55.1329,55.1927,24048.0
2016-04-11 14:50:00,64.57,64.59,64.5,64.59,21688.0,55.1842,55.2013,55.1244,55.2013,21688.0
2016-04-11 14:55:00,64.58,64.58,64.49,64.49,6998.0,55.1927,55.1927,55.1158,55.1158,6998.0
2016-04-11 15:00:00,64.49,64.5,64.38,64.38,13036.0,55.1158,55.1244,55.0218,55.0218,13036.0
2016-04-11 15:05:00,64.38,64.38,64.29,64.31,17046.0,55.0218,55.0218,54.9449,54.962,17046.0
2016-04-11 15:10:00,64.3,64.34,64.27,64.33,15290.0,54.9534,54.9876,54.9278,54.9791,15290.0
2016-04-11 15:15:00,64.32,64.34,64.28,64.31,17466.0,54.9705,54.9876,54.9363,54.962,17466.0
2016-04-11 15:20:00,64.31,64.31,64.25,64.25,10095.0,54.962,54.962,54.9107,54.9107,10095.0
2016-04-11 15:25:00,64.25,64.28,64.15,64.15,18009.0,54.9107,54.9363,54.8252,54.8252,18009.0
2016-04-11 15:30:00,64.16,64.21,64.15,64.19,26798.0,54.8338,54.8765,54.8252,54.8594,26798.0
2016-04-11 15:35:00,64.18,64.2,64.14,64.14,22325.0,54.8509,54.868,54.8167,54.8167,22325.0
2016-04-11 15:40:00,64.14,64.15,64.07,64.11,32510.0,54.8167,54.8252,54.7569,54.791,32510.0
2016-04-11 15:45:00,64.1,64.14,64.07,64.14,33197.0,54.7825,54.8167,54.7569,54.8167,33197.0
2016-04-11 15:50:00,64.13,64.19,64.11,64.19,60530.0,54.8081,54.8594,54.791,54.8594,60530.0
2016-04-11 15:55:00,64.18,64.22,64.09,64.1,91947.0,54.8509,54.8851,54.774,54.7825,91947.0
2016-04-12 09:30:00,64.1,64.39,63.87,64.32,12279.0,54.7825,55.0303,54.5859,54.9705,12279.0
2016-04-12 09:35:00,64.32,64.32,64.07,64.1,4345.0,54.9705,54.9705,54.7569,54.7825,4345.0
2016-04-12 09:40:00,64.04,64.11,64.01,64.07,3301.0,54.7312,54.791,54.7056,54.7569,3301.0
2016-04-12 09:45:00,64.04,64.13,63.94,64.07,69528.0,54.7312,54.8081,54.6458,54.7569,69528.0
2016-04-12 09:50:00,64.07,64.15,64.02,64.12,6641.0,54.7569,54.8252,54.7141,54.7996,6641.0
2016-04-12 09:55:00,64.1,64.21,64.06,64.09,13800.0,54.7825,54.8765,54.7483,54.774,13800.0
2016-04-12 10:00:00,64.09,64.09,63.97,63.99,37568.0,54.774,54.774,54.6714,54.6885,37568.0
2016-04-12 10:05:00,63.97,64.01,63.87,63.88,21773.0,54.6714,54.7056,54.5859,54.5945,21773.0
2016-04-12 10:10:00,63.86,63.89,63.75,63.75,16823.0,54.5774,54.603,54.4834,54.4834,16823.0
2016-04-12 10:15:00,63.77,63.81,63.75,63.8,27252.0,54.5005,54.5347,54.4834,54.5261,27252.0
2016-04-12 10:20:00,63.8,63.81,63.75,63.76,12871.0,54.5261,54.5347,54.4834,54.4919,12871.0
2016-04-12 10:25:00,63.77,63.86,63.77,63.86,13389.0,54.5005,54.5774,54.5005,54.5774,13389.0
2016-04-12 10:30:00,63.85,64.02,63.85,63.87,23811.0,54.5688,54.7141,54.5688,54.5859,23811.0
2016-04-12 10:35:00,63.87,63.88,63.74,63.78,18422.0,54.5859,54.5945,54.4748,54.509,18422.0
2016-04-12 10:40:00,63.82,63.84,63.77,63.84,18124.0,54.5432,54.5603,54.5005,54.5603,18124.0
2016-04-12 10:45:00,63.84,63.94,63.8,63.81,18817.0,54.5603,54.6458,54.5261,54.5347,18817.0
2016-04-12 10:50:00,63.8,64.1,63.8,64.07,11063.0,54.5261,54.7825,54.5261,54.7569,11063.0
2016-04-12 10:55:00,64.08,64.14,64.08,64.11,5575.0,54.7654,54.8167,54.7654,54.791,5575.0
2016-04-12 11:00:00,64.1,64.11,63.93,63.95,5020.0,54.7825,54.791,54.6372,54.6543,5020.0
2016-04-12 11:05:00,63.95,64.04,63.93,64.02,11647.0,54.6543,54.7312,54.6372,54.7141,11647.0
2016-04-12 11:10:00,64.04,64.05,63.94,63.95,7160.0,54.7312,54.7398,54.6458,54.6543,7160.0
2016-04-12 11:15:00,63.95,64.07,63.94,64.06,12599.0,54.6543,54.7569,54.6458,54.7483,12599.0
2016-04-12 11:20:00,64.07,64.11,64.05,64.08,6711.0,54.7569,54.791,54.7398,54.7654,6711.0
2016-04-12 11:25:00,64.08,64.08,64.01,64.03,12741.0,54.7654,54.7654,54.7056,54.7227,12741.0
2016-04-12 11:30:00,64.02,64.04,63.96,63.97,7022.0,54.7141,54.7312,54.6628,54.6714,7022.0
2016-04-12 11:35:00,63.99,64.01,63.96,63.98,8824.0,54.6885,54.7056,54.6628,54.6799,8824.0
2016-04-12 11:40:00,63.96,64.08,63.96,64.0,10550.0,54.6628,54.7654,54.6628,54.697,10550.0
2016-04-12 11:45:00,63.99,64.03,63.97,64.02,10118.0,54.6885,54.7227,54.6714,54.7141,10118.0
2016-04-12 11:50:00,64.02,64.02,63.9,63.91,8802.0,54.7141,54.7141,54.6116,54.6201,8802.0
2016-04-12 11:55:00,63.92,63.96,63.9,63.9,9390.0,54.6287,54.6628,54.6116,54.6116,9390.0
2016-04-12 12:00:00,63.91,63.96,63.88,63.91,8603.0,54.6201,54.6628,54.5945,54.6201,8603.0
2016-04-12 12:05:00,63.91,63.93,63.82,63.88,4739.0,54.6201,54.6372,54.5432,54.5945,4739.0
2016-04-12 12:10:00,63.87,63.89,63.86,63.87,1800.0,54.5859,54.603,54.5774,54.5859,1800.0
2016-04-12 12:15:00,63.85,63.9,63.85,63.88,4202.0,54.5688,54.6116,54.5688,54.5945,4202.0
2016-04-12 12:20:00,63.87,63.87,63.83,63.86,4200.0,54.5859,54.5859,54.5517,54.5774,4200.0
2016-04-12 12:25:00,63.86,63.87,63.84,63.86,3104.0,54.5774,54.5859,54.5603,54.5774,3104.0
2016-04-12 12:30:00,63.87,63.95,63.87,63.9,13947.0,54.5859,54.6543,54.5859,54.6116,13947.0
2016-04-12 12:35:00,63.9,63.91,63.88,63.9,12854.0,54.6116,54.6201,54.5945,54.6116,12854.0
2016-04-12 12:40:00,63.89,63.91,63.85,63.9,6674.0,54.603,54.6201,54.5688,54.6116,6674.0
2016-04-12 12:45:00,63.89,63.9,63.85,63.87,6160.0,54.603,54.6116,54.5688,54.5859,6160.0
2016-04-12 12:50:00,63.89,63.95,63.89,63.94,4653.0,54.603,54.6543,54.603,54.6458,4653.0
2016-04-12 12:55:00,63.93,63.93,63.88,63.9,3300.0,54.6372,54.6372,54.5945,54.6116,3300.0
2016-04-12 13:00:00,63.89,63.92,63.89,63.9,4592.0,54.603,54.6287,54.603,54.6116,4592.0
2016-04-12 13:05:00,63.9,63.93,63.88,63.9,4202.0,54.6116,54.6372,54.5945,54.6116,4202.0
2016-04-12 13:10:00,63.9,63.9,63.83,63.85,3281.0,54.6116,54.6116,54.5517,54.5688,3281.0
2016-04-12 13:15:00,63.84,63.84,63.75,63.77,3773.0,54.5603,54.5603,54.4834,54.5005,3773.0
2016-04-12 13:20:00,63.78,63.85,63.78,63.85,6755.0,54.509,54.5688,54.509,54.5688,6755.0
2016-04-12 13:25:00,63.86,63.88,63.84,63.85,5257.0,54.5774,54.5945,54.5603,54.5688,5257.0
2016-04-12 13:30:00,63.84,63.93,63.84,63.87,7024.0,54.5603,54.6372,54.5603,54.5859,7024.0
2016-04-12 13:35:00,63.87,63.91,63.85,63.88,7985.0,54.5859,54.6201,54.5688,54.5945,7985.0
2016-04-12 13:40:00,63.85,63.93,63.85,63.9,8251.0,54.5688,54.6372,54.5688,54.6116,8251.0
2016-04-12 13:45:00,63.89,63.99,63.88,63.91,11220.0,54.603,54.6885,54.5945,54.6201,11220.0
2016-04-12 13:50:00,63.91,63.92,63.87,63.91,13750.0,54.6201,54.6287,54.5859,54.6201,13750.0
2016-04-12 13:55:00,63.91,63.93,63.88,63.92,7115.0,54.6201,54.6372,54.5945,54.6287,7115.0
2016-04-12 14:00:00,63.93,63.96,63.85,63.92,20512.0,54.6372,54.6628,54.5688,54.6287,20512.0
2016-04-12 14:05:00,63.92,63.93,63.85,63.9,22180.0,54.6287,54.6372,54.5688,54.6116,22180.0
2016-04-12 14:10:00,63.9,63.97,63.9,63.97,9472.0,54.6116,54.6714,54.6116,54.6714,9472.0
2016-04-12 14:15:00,63.95,63.96,63.89,63.9,8009.0,54.6543,54.6628,54.603,54.6116,8009.0
2016-04-12 14:20:00,63.89,63.9,63.8,63.81,9071.0,54.603,54.6116,54.5261,54.5347,9071.0
2016-04-12 14:25:00,63.81,63.82,63.77,63.78,13740.0,54.5347,54.5432,54.5005,54.509,13740.0
2016-04-12 14:30:00,63.77,63.83,63.77,63.83,12689.0,54.5005,54.5517,54.5005,54.5517,12689.0
2016-04-12 14:35:00,63.83,63.84,63.81,63.83,10977.0,54.5517,54.5603,54.5347,54.5517,10977.0
2016-04-12 14:40:00,63.81,63.86,63.81,63.84,13391.0,54.5347,54.5774,54.5347,54.5603,13391.0
2016-04-12 14:45:00,63.84,63.89,63.83,63.84,16953.0,54.5603,54.603,54.5517,54.5603,16953.0
2016-04-12 14:50:00,63.85,63.89,63.84,63.89,17920.0,54.5688,54.603,54.5603,54.603,17920.0
2016-04-12 14:55:00,63.88,63.9,63.84,63.85,17770.0,54.5945,54.6116,54.5603,54.5688,17770.0
2016-04-12 15:00:00,63.86,63.99,63.85,63.99,16151.0,54.5774,54.6885,54.5688,54.6885,16151.0
2016-04-12 15:05:00,63.99,64.03,63.98,63.99,8571.0,54.6885,54.7227,54.6799,54.6885,8571.0
2016-04-12 15:10:00,63.99,64.07,63.99,64.03,9182.0,54.6885,54.7569,54.6885,54.7227,9182.0
2016-04-12 15:15:00,64.02,64.04,63.99,64.0,14066.0,54.7141,54.7312,54.6885,54.697,14066.0
2016-04-12 15:20:00,64.0,64.01,63.87,63.9,17572.0,54.697,54.7056,54.5859,54.6116,17572.0
2016-04-12 15:25:00,63.9,63.95,63.9,63.95,12658.0,54.6116,54.6543,54.6116,54.6543,12658.0
2016-04-12 15:30:00,63.95,63.99,63.9,63.97,21450.0,54.6543,54.6885,54.6116,54.6714,21450.0
2016-04-12 15:35:00,63.98,63.98,63.88,63.92,26242.0,54.6799,54.6799,54.5945,54.6287,26242.0
2016-04-12 15:40:00,63.91,64.02,63.9,63.95,37688.0,54.6201,54.7141,54.6116,54.6543,37688.0
2016-04-12 15:45:00,63.95,63.98,63.91,63.92,32035.0,54.6543,54.6799,54.6201,54.6287,32035.0
2016-04-12 15:50:00,63.92,63.98,63.91,63.93,35654.0,54.6287,54.6799,54.6201,54.6372,35654.0
2016-04-12 15:55:00,63.93,64.06,63.91,64.02,70130.0,54.6372,54.7483,54.6201,54.7141,70130.0
2016-04-13 09:30:00,64.37,64.51,64.05,64.37,5871.0,55.0133,55.1329,54.7398,55.0133,5871.0
2016-04-13 09:35:00,64.24,64.39,64.24,64.25,3150.0,54.9021,55.0303,54.9021,54.9107,3150.0
2016-04-13 09:40:00,64.28,64.48,64.27,64.43,8268.0,54.9363,55.1073,54.9278,55.0645,8268.0
2016-04-13 09:45:00,64.47,64.47,64.26,64.35,21938.0,55.0987,55.0987,54.9192,54.9962,21938.0
2016-04-13 09:50:00,64.38,64.39,64.26,64.31,7412.0,55.0218,55.0303,54.9192,54.962,7412.0
2016-04-13 09:55:00,64.27,64.3,64.24,64.25,2994.0,54.9278,54.9534,54.9021,54.9107,2994.0
2016-04-13 10:00:00,64.25,64.28,64.2,64.23,13430.0,54.9107,54.9363,54.868,54.8936,13430.0
2016-04-13 10:05:00,64.23,64.23,64.09,64.12,16432.0,54.8936,54.8936,54.774,54.7996,16432.0
2016-04-13 10:10:00,64.09,64.14,64.03,64.03,21107.0,54.774,54.8167,54.7227,54.7227,21107.0
2016-04-13 10:15:00,64.03,64.05,63.94,64.02,46992.0,54.7227,54.7398,54.6458,54.7141,46992.0
2016-04-13 10:20:00,64.02,64.09,64.02,64.03,11194.0,54.7141,54.774,54.7141,54.7227,11194.0
2016-04-13 10:25:00,64.05,64.06,64.0,64.05,6726.0,54.7398,54.7483,54.697,54.7398,6726.0
2016-04-13 10:30:00,64.05,64.09,64.0,64.01,13479.0,54.7398,54.774,54.697,54.7056,13479.0
2016-04-13 10:35:00,64.0,64.02,63.92,63.93,11907.0,54.697,54.7141,54.6287,54.6372,11907.0
2016-04-13 10:40:00,63.92,63.93,63.88,63.93,9755.0,54.6287,54.6372,54.5945,54.6372,9755.0
2016-04-13 10:45:00,63.94,63.95,63.86,63.87,7797.0,54.6458,54.6543,54.5774,54.5859,7797.0
2016-04-13 10:50:00,63.87,63.93,63.81,63.93,13128.0,54.5859,54.6372,54.5347,54.6372,13128.0
2016-04-13 10:55:00,63.93,63.97,63.81,63.81,8293.0,54.6372,54.6714,54.5347,54.5347,8293.0
2016-04-13 11:00:00,63.8,63.83,63.77,63.81,17878.0,54.5261,54.5517,54.5005,54.5347,17878.0
2016-04-13 11:05:00,63.81,63.93,63.81,63.93,9432.0,54.5347,54.6372,54.5347,54.6372,9432.0
2016-04-13 11:10:00,63.93,63.94,63.85,63.88,16639.0,54.6372,54.6458,54.5688,54.5945,16639.0
2016-04-13 11:15:00,63.87,63.96,63.87,63.96,18908.0,54.5859,54.6628,54.5859,54.6628,18908.0
2016-04-13 11:20:00,63.96,63.97,63.9,63.9,15328.0,54.6628,54.6714,54.6116,54.6116,15328.0
2016-04-13 11:25:00,63.91,64.03,63.9,64.02,10873.0,54.6201,54.7227,54.6116,54.7141,10873.0
2016-04-13 11:30:00,64.04,64.12,64.04,64.07,7942.0,54.7312,54.7996,54.7312,54.7569,7942.0
2016-04-13 11:35:00,64.08,64.12,64.06,64.09,8413.0,54.7654,54.7996,54.7483,54.774,8413.0
2016-04-13 11:40:00,64.09,64.11,64.05,64.07,11064.0,54.774,54.791,54.7398,54.7569,11064.0
2016-04-13 11:45:00,64.09,64.1,64.04,64.04,9679.0,54.774,54.7825,54.7312,54.7312,9679.0
2016-04-13 11:50:00,64.05,64.05,64.01,64.03,4318.0,54.7398,54.7398,54.7056,54.7227,4318.0
2016-04-13 11:55:00,64.01,64.09,64.01,64.07,7963.0,54.7056,54.774,54.7056,54.7569,7963.0
2016-04-13 12:00:00,64.07,64.08,64.03,64.04,13165.0,54.7569,54.7654,54.7227,54.7312,13165.0
2016-04-13 12:05:00,64.05,64.08,64.04,64.07,8357.0,54.7398,54.7654,54.7312,54.7569,8357.0
2016-04-13 12:10:00,64.07,64.12,64.07,64.09,11947.0,54.7569,54.7996,54.7569,54.774,11947.0
2016-04-13 12:15:00,64.08,64.08,64.05,64.06,6724.0,54.7654,54.7654,54.7398,54.7483,6724.0
2016-04-13 12:20:00,64.06,64.06,64.01,64.03,8156.0,54.7483,54.7483,54.7056,54.7227,8156.0
2016-04-13 12:25:00,64.04,64.08,64.02,64.06,16638.0,54.7312,54.7654,54.7141,54.7483,16638.0
2016-04-13 12:30:00,64.07,64.07,64.03,64.06,9606.0,54.7569,54.7569,54.7227,54.7483,9606.0
2016-04-13 12:35:00,64.06,64.07,64.05,64.06,4658.0,54.7483,54.7569,54.7398,54.7483,4658.0
2016-04-13 12:40:00,64.06,64.09,64.05,64.06,13714.0,54.7483,54.774,54.7398,54.7483,13714.0
2016-04-13 12:45:00,64.06,64.09,64.06,64.08,6432.0,54.7483,54.774,54.7483,54.7654,6432.0
2016-04-13 12:50:00,64.07,64.08,64.05,64.05,5190.0,54.7569,54.7654,54.7398,54.7398,5190.0
2016-04-13 12:55:00,64.04,64.04,64.0,64.01,5700.0,54.7312,54.7312,54.697,54.7056,5700.0
2016-04-13 13:00:00,64.01,64.08,64.0,64.08,7153.0,54.7056,54.7654,54.697,54.7654,7153.0
2016-04-13 13:05:00,64.08,64.09,64.06,64.09,4801.0,54.7654,54.774,54.7483,54.774,4801.0
2016-04-13 13:10:00,64.08,64.1,64.05,64.08,9292.0,54.7654,54.7825,54.7398,54.7654,9292.0
2016-04-13 13:15:00,64.09,64.11,64.07,64.08,4400.0,54.774,54.791,54.7569,54.7654,4400.0
2016-04-13 13:20:00,64.08,64.09,64.07,64.09,7069.0,54.7654,54.774,54.7569,54.774,7069.0
2016-04-13 13:25:00,64.1,64.11,64.1,64.11,4105.0,54.7825,54.791,54.7825,54.791,4105.0
2016-04-13 13:30:00,64.1,64.17,64.1,64.17,14224.0,54.7825,54.8423,54.7825,54.8423,14224.0
2016-04-13 13:35:00,64.16,64.23,64.15,64.23,15016.0,54.8338,54.8936,54.8252,54.8936,15016.0
2016-04-13 13:40:00,64.24,64.3,64.24,64.3,12383.0,54.9021,54.9534,54.9021,54.9534,12383.0
2016-04-13 13:45:00,64.3,64.31,64.27,64.28,3657.0,54.9534,54.962,54.9278,54.9363,3657.0
2016-04-13 13:50:00,64.27,64.29,64.25,64.26,4700.0,54.9278,54.9449,54.9107,54.9192,4700.0
2016-04-13 13:55:00,64.27,64.28,64.25,64.27,6523.0,54.9278,54.9363,54.9107,54.9278,6523.0
2016-04-13 14:00:00,64.28,64.28,64.22,64.22,5699.0,54.9363,54.9363,54.8851,54.8851,5699.0
2016-04-13 14:05:00,64.22,64.25,64.2,64.25,10937.0,54.8851,54.9107,54.868,54.9107,10937.0
2016-04-13 14:10:00,64.25,64.3,64.21,64.21,11784.0,54.9107,54.9534,54.8765,54.8765,11784.0
2016-04-13 14:15:00,64.2,64.25,64.2,64.23,7415.0,54.868,54.9107,54.868,54.8936,7415.0
2016-04-13 14:20:00,64.23,64.29,64.21,64.27,7590.0,54.8936,54.9449,54.8765,54.9278,7590.0
2016-04-13 14:25:00,64.27,64.29,64.22,64.23,13876.0,54.9278,54.9449,54.8851,54.8936,13876.0
2016-04-13 14:30:00,64.23,64.32,64.2,64.29,42154.0,54.8936,54.9705,54.868,54.9449,42154.0
2016-04-13 14:35:00,64.3,64.3,64.23,64.23,14436.0,54.9534,54.9534,54.8936,54.8936,14436.0
2016-04-13 14:40:00,64.24,64.25,64.23,64.24,7409.0,54.9021,54.9107,54.8936,54.9021,7409.0
2016-04-13 14:45:00,64.25,64.27,64.24,64.26,27721.0,54.9107,54.9278,54.9021,54.9192,27721.0
2016-04-13 14:50:00,64.26,64.26,64.23,64.23,9108.0,54.9192,54.9192,54.8936,54.8936,9108.0
2016-04-13 14:55:00,64.23,64.29,64.23,64.27,14612.0,54.8936,54.9449,54.8936,54.9278,14612.0
2016-04-13 15:00:00,64.28,64.3,64.24,64.26,22957.0,54.9363,54.9534,54.9021,54.9192,22957.0
2016-04-13 15:05:00,64.26,64.28,64.24,64.26,31877.0,54.9192,54.9363,54.9021,54.9192,31877.0
2016-04-13 15:10:00,64.27,64.3,64.25,64.28,22655.0,54.9278,54.9534,54.9107,54.9363,22655.0
2016-04-13 15:15:00,64.29,64.29,64.26,64.27,21667.0,54.9449,54.9449,54.9192,54.9278,21667.0
2016-04-13 15:20:00,64.27,64.27,64.21,64.23,33313.0,54.9278,54.9278,54.8765,54.8936,33313.0
2016-04-13 15:25:00,64.22,64.29,64.22,64.28,23751.0,54.8851,54.9449,54.8851,54.9363,23751.0
2016-04-13 15:30:00,64.28,64.35,64.26,64.32,60198.0,54.9363,54.9962,54.9192,54.9705,60198.0
2016-04-13 15:35:00,64.33,64.33,64.29,64.3,53117.0,54.9791,54.9791,54.9449,54.9534,53117.0
2016-04-13 15:40:00,64.3,64.35,64.26,64.31,63263.0,54.9534,54.9962,54.9192,54.962,63263.0
2016-04-13 15:45:00,64.31,64.34,64.25,64.25,102714.0,54.962,54.9876,54.9107,54.9107,102714.0
2016-04-13 15:50:00,64.25,64.3,64.2,64.22,104031.0,54.9107,54.9534,54.868,54.8851,104031.0
2016-04-13 15:55:00,64.22,64.33,64.21,64.28,225031.0,54.8851,54.9791,54.8765,54.9363,225031.0
2016-04-14 09:30:00,64.18,64.38,63.93,64.17,13389.0,54.8509,55.0218,54.6372,54.8423,13389.0
2016-04-14 09:35:00,64.19,64.34,64.15,64.23,6800.0,54.8594,54.9876,54.8252,54.8936,6800.0
2016-04-14 09:40:00,64.24,64.25,64.17,64.22,9690.0,54.9021,54.9107,54.8423,54.8851,9690.0
2016-04-14 09:45:00,64.26,64.26,64.0,64.03,12688.0,54.9192,54.9192,54.697,54.7227,12688.0
2016-04-14 09:50:00,64.01,64.03,63.94,64.03,10832.0,54.7056,54.7227,54.6458,54.7227,10832.0
2016-04-14 09:55:00,64.03,64.08,64.0,64.08,9216.0,54.7227,54.7654,54.697,54.7654,9216.0
2016-04-14 10:00:00,64.09,64.12,64.0,64.01,8829.0,54.774,54.7996,54.697,54.7056,8829.0
2016-04-14 10:05:00,64.0,64.05,63.96,64.03,8499.0,54.697,54.7398,54.6628,54.7227,8499.0
2016-04-14 10:10:00,64.03,64.06,64.01,64.04,25651.0,54.7227,54.7483,54.7056,54.7312,25651.0
2016-04-14 10:15:00,64.06,64.15,64.06,64.15,23867.0,54.7483,54.8252,54.7483,54.8252,23867.0
2016-04-14 10:20:00,64.15,64.26,64.15,64.26,6798.0,54.8252,54.9192,54.8252,54.9192,6798.0
2016-04-14 10:25:00,64.28,64.36,64.28,64.34,15370.0,54.9363,55.0047,54.9363,54.9876,15370.0
2016-04-14 10:30:00,64.35,64.44,64.35,64.36,7835.0,54.9962,55.0731,54.9962,55.0047,7835.0
2016-04-14 10:35:00,64.35,64.41,64.33,64.39,17521.0,54.9962,55.0474,54.9791,55.0303,17521.0
2016-04-14 10:40:00,64.39,64.41,64.38,64.39,6225.0,55.0303,55.0474,55.0218,55.0303,6225.0
2016-04-14 10:45:00,64.39,64.39,64.31,64.32,9992.0,55.0303,55.0303,54.962,54.9705,9992.0
2016-04-14 10:50:00,64.31,64.39,64.26,64.38,10953.0,54.962,55.0303,54.9192,55.0218,10953.0
2016-04-14 10:55:00,64.37,64.39,64.34,64.36,11312.0,55.0133,55.0303,54.9876,55.0047,11312.0
2016-04-14 11:00:00,64.35,64.37,64.31,64.36,48232.0,54.9962,55.0133,54.962,55.0047,48232.0
2016-04-14 11:05:00,64.35,64.39,64.35,64.37,9334.0,54.9962,55.0303,54.9962,55.0133,9334.0
2016-04-14 11:10:00,64.36,64.38,64.3,64.31,6829.0,55.0047,55.0218,54.9534,54.962,6829.0
2016-04-14 11:15:00,64.32,64.38,64.3,64.38,5403.0,54.9705,55.0218,54.9534,55.0218,5403.0
2016-04-14 11:20:00,64.38,64.38,64.28,64.31,5600.0,55.0218,55.0218,54.9363,54.962,5600.0
2016-04-14 11:25:00,64.33,64.33,64.27,64.33,12666.0,54.9791,54.9791,54.9278,54.9791,12666.0
2016-04-14 11:30:00,64.33,64.34,64.3,64.32,8470.0,54.9791,54.9876,54.9534,54.9705,8470.0
2016-04-14 11:35:00,64.31,64.34,64.28,64.32,26245.0,54.962,54.9876,54.9363,54.9705,26245.0
2016-04-14 11:40:00,64.33,64.34,64.31,64.33,2671.0,54.9791,54.9876,54.962,54.9791,2671.0
2016-04-14 11:45:00,64.33,64.34,64.31,64.33,3703.0,54.9791,54.9876,54.962,54.9791,3703.0
2016-04-14 11:50:00,64.33,64.34,64.31,64.33,7316.0,54.9791,54.9876,54.962,54.9791,7316.0
2016-04-14 11:55:00,64.33,64.34,64.3,64.3,5059.0,54.9791,54.9876,54.9534,54.9534,5059.0
2016-04-14 12:00:00,64.3,64.34,64.29,64.33,5095.0,54.9534,54.9876,54.9449,54.9791,5095.0
2016-04-14 12:05:00,64.34,64.34,64.3,64.32,16257.0,54.9876,54.9876,54.9534,54.9705,16257.0
2016-04-14 12:10:00,64.32,64.36,64.32,64.33,4112.0,54.9705,55.0047,54.9705,54.9791,4112.0
2016-04-14 12:15:00,64.34,64.37,64.33,64.36,3580.0,54.9876,55.0133,54.9791,55.0047,3580.0
2016-04-14 12:20:00,64.35,64.35,64.32,64.33,4143.0,54.9962,54.9962,54.9705,54.9791,4143.0
2016-04-14 12:25:00,64.34,64.37,64.34,64.37,2095.0,54.9876,55.0133,54.9876,55.0133,2095.0
2016-04-14 12:30:00,64.37,64.37,64.31,64.34,4750.0,55.0133,55.0133,54.962,54.9876,4750.0
2016-04-14 12:35:00,64.34,64.41,64.34,64.4,6522.0,54.9876,55.0474,54.9876,55.0389,6522.0
2016-04-14 12:40:00,64.42,64.47,64.42,64.47,5101.0,55.056,55.0987,55.056,55.0987,5101.0
2016-04-14 12:45:00,64.47,64.47,64.44,64.45,1743.0,55.0987,55.0987,55.0731,55.0816,1743.0
2016-04-14 12:50:00,64.45,64.48,64.44,64.45,4700.0,55.0816,55.1073,55.0731,55.0816,4700.0
2016-04-14 12:55:00,64.45,64.46,64.44,64.45,9825.0,55.0816,55.0902,55.0731,55.0816,9825.0
2016-04-14 13:00:00,64.45,64.46,64.42,64.45,12631.0,55.0816,55.0902,55.056,55.0816,12631.0
2016-04-14 13:05:00,64.45,64.47,64.43,64.44,8108.0,55.0816,55.0987,55.0645,55.0731,8108.0
2016-04-14 13:10:00,64.44,64.45,64.42,64.44,7300.0,55.0731,55.0816,55.056,55.0731,7300.0
2016-04-14 13:15:00,64.44,64.45,64.41,64.41,2200.0,55.0731,55.0816,55.0474,55.0474,2200.0
2016-04-14 13:20:00,64.41,64.41,64.34,64.34,11357.0,55.0474,55.0474,54.9876,54.9876,11357.0
2016-04-14 13:25:00,64.34,64.34,64.29,64.31,11110.0,54.9876,54.9876,54.9449,54.962,11110.0
2016-04-14 13:30:00,64.29,64.31,64.29,64.29,2424.0,54.9449,54.962,54.9449,54.9449,2424.0
2016-04-14 13:35:00,64.29,64.3,64.25,64.26,7434.0,54.9449,54.9534,54.9107,54.9192,7434.0
2016-04-14 13:40:00,64.27,64.27,64.26,64.26,3765.0,54.9278,54.9278,54.9192,54.9192,3765.0
2016-04-14 13:45:00,64.26,64.26,64.17,64.18,11026.0,54.9192,54.9192,54.8423,54.8509,11026.0
2016-04-14 13:50:00,64.18,64.18,64.16,64.16,6838.0,54.8509,54.8509,54.8338,54.8338,6838.0
2016-04-14 13:55:00,64.16,64.19,64.16,64.18,3705.0,54.8338,54.8594,54.8338,54.8509,3705.0
2016-04-14 14:00:00,64.18,64.2,64.16,64.18,5888.0,54.8509,54.868,54.8338,54.8509,5888.0
2016-04-14 14:05:00,64.19,64.22,64.19,64.2,8479.0,54.8594,54.8851,54.8594,54.868,8479.0
2016-04-14 14:10:00,64.2,64.22,64.17,64.17,17987.0,54.868,54.8851,54.8423,54.8423,17987.0
2016-04-14 14:15:00,64.16,64.21,64.16,64.2,8282.0,54.8338,54.8765,54.8338,54.868,8282.0
2016-04-14 14:20:00,64.2,64.23,64.19,64.2,7275.0,54.868,54.8936,54.8594,54.868,7275.0
2016-04-14 14:25:00,64.2,64.2,64.13,64.14,10654.0,54.868,54.868,54.8081,54.8167,10654.0
2016-04-14 14:30:00,64.13,64.13,64.07,64.07,10528.0,54.8081,54.8081,54.7569,54.7569,10528.0
2016-04-14 14:35:00,64.06,64.07,64.02,64.04,14636.0,54.7483,54.7569,54.7141,54.7312,14636.0
2016-04-14 14:40:00,64.04,64.1,64.03,64.09,16228.0,54.7312,54.7825,54.7227,54.774,16228.0
2016-04-14 14:45:00,64.1,64.12,64.09,64.1,8042.0,54.7825,54.7996,54.774,54.7825,8042.0
2016-04-14 14:50:00,64.09,64.16,64.07,64.15,12222.0,54.774,54.8338,54.7569,54.8252,12222.0
2016-04-14 14:55:00,64.16,64.17,64.13,64.14,13474.0,54.8338,54.8423,54.8081,54.8167,13474.0
2016-04-14 15:00:00,64.14,64.19,64.14,64.18,10687.0,54.8167,54.8594,54.8167,54.8509,10687.0
2016-04-14 15:05:00,64.18,64.2,64.16,64.19,5739.0,54.8509,54.868,54.8338,54.8594,5739.0
2016-04-14 15:10:00,64.2,64.2,64.14,64.15,9437.0,54.868,54.868,54.8167,54.8252,9437.0
2016-04-14 15:15:00,64.15,64.18,64.14,64.18,7094.0,54.8252,54.8509,54.8167,54.8509,7094.0
2016-04-14 15:20:00,64.18,64.2,64.17,64.18,10590.0,54.8509,54.868,54.8423,54.8509,10590.0
2016-04-14 15:25:00,64.17,64.2,64.15,64.17,9978.0,54.8423,54.868,54.8252,54.8423,9978.0
2016-04-14 15:30:00,64.17,64.2,64.08,64.17,56366.0,54.8423,54.868,54.7654,54.8423,56366.0
2016-04-14 15:35:00,64.16,64.23,64.16,64.2,18965.0,54.8338,54.8936,54.8338,54.868,18965.0
2016-04-14 15:40:00,64.2,64.2,64.13,64.14,22345.0,54.868,54.868,54.8081,54.8167,22345.0
2016-04-14 15:45:00,64.15,64.2,64.12,64.14,41272.0,54.8252,54.868,54.7996,54.8167,41272.0
2016-04-14 15:50:00,64.14,64.18,64.13,64.15,35305.0,54.8167,54.8509,54.8081,54.8252,35305.0
2016-04-14 15:55:00,64.15,64.2,64.14,64.17,74923.0,54.8252,54.868,54.8167,54.8423,74923.0
2016-04-15 09:30:00,64.25,64.49,64.14,64.29,111515.0,54.9107,55.1158,54.8167,54.9449,111515.0
2016-04-15 09:35:00,64.42,64.46,64.3,64.37,11601.0,55.056,55.0902,54.9534,55.0133,11601.0
2016-04-15 09:40:00,64.37,64.49,64.33,64.43,9456.0,55.0133,55.1158,54.9791,55.0645,9456.0
2016-04-15 09:45:00,64.47,64.47,64.29,64.41,4400.0,55.0987,55.0987,54.9449,55.0474,4400.0
2016-04-15 09:50:00,64.4,64.44,64.39,64.39,1446.0,55.0389,55.0731,55.0303,55.0303,1446.0
2016-04-15 09:55:00,64.37,64.45,64.35,64.45,3046.0,55.0133,55.0816,54.9962,55.0816,3046.0
2016-04-15 10:00:00,64.47,64.47,64.36,64.38,2004.0,55.0987,55.0987,55.0047,55.0218,2004.0
2016-04-15 10:05:00,64.36,64.42,64.34,64.41,4045.0,55.0047,55.056,54.9876,55.0474,4045.0
2016-04-15 10:10:00,64.38,64.42,64.34,64.34,3207.0,55.0218,55.056,54.9876,54.9876,3207.0
2016-04-15 10:15:00,64.27,64.37,64.27,64.36,1495.0,54.9278,55.0133,54.9278,55.0047,1495.0
2016-04-15 10:20:00,64.38,64.4,64.34,64.4,3183.0,55.0218,55.0389,54.9876,55.0389,3183.0
2016-04-15 10:25:00,64.39,64.44,64.39,64.43,3100.0,55.0303,55.0731,55.0303,55.0645,3100.0
2016-04-15 10:30:00,64.43,64.45,64.41,64.44,4478.0,55.0645,55.0816,55.0474,55.0731,4478.0
2016-04-15 10:35:00,64.44,64.46,64.38,64.39,5458.0,55.0731,55.0902,55.0218,55.0303,5458.0
2016-04-15 10:40:00,64.4,64.43,64.38,64.42,2660.0,55.0389,55.0645,55.0218,55.056,2660.0
2016-04-15 10:45:00,64.44,64.51,64.44,64.51,8099.0,55.0731,55.1329,55.0731,55.1329,8099.0
2016-04-15 10:50:00,64.51,64.53,64.49,64.51,3415.0,55.1329,55.15,55.1158,55.1329,3415.0
2016-04-15 10:55:00,64.49,64.51,64.47,64.51,1200.0,55.1158,55.1329,55.0987,55.1329,1200.0
2016-04-15 11:00:00,64.54,64.57,64.54,64.54,3112.0,55.1585,55.1842,55.1585,55.1585,3112.0
2016-04-15 11:05:00,64.52,64.53,64.49,64.52,4439.0,55.1414,55.15,55.1158,55.1414,4439.0
2016-04-15 11:10:00,64.5,64.51,64.46,64.46,4517.0,55.1244,55.1329,55.0902,55.0902,4517.0
2016-04-15 11:15:00,64.46,64.46,64.4,64.41,7024.0,55.0902,55.0902,55.0389,55.0474,7024.0
2016-04-15 11:20:00,64.41,64.45,64.4,64.41,11664.0,55.0474,55.0816,55.0389,55.0474,11664.0
2016-04-15 11:25:00,64.39,64.4,64.35,64.35,2532.0,55.0303,55.0389,54.9962,54.9962,2532.0
2016-04-15 11:30:00,64.36,64.37,64.31,64.33,6693.0,55.0047,55.0133,54.962,54.9791,6693.0
2016-04-15 11:35:00,64.32,64.32,64.21,64.21,5316.0,54.9705,54.9705,54.8765,54.8765,5316.0
2016-04-15 11:40:00,64.21,64.24,64.18,64.24,5388.0,54.8765,54.9021,54.8509,54.9021,5388.0
2016-04-15 11:45:00,64.24,64.24,64.17,64.19,5624.0,54.9021,54.9021,54.8423,54.8594,5624.0
2016-04-15 11:50:00,64.17,64.2,64.16,64.2,3891.0,54.8423,54.868,54.8338,54.868,3891.0
2016-04-15 11:55:00,64.2,64.2,64.16,64.17,5588.0,54.868,54.868,54.8338,54.8423,5588.0
2016-04-15 12:00:00,64.16,64.16,64.15,64.16,4314.0,54.8338,54.8338,54.8252,54.8338,4314.0
2016-04-15 12:05:00,64.15,64.17,64.13,64.17,4800.0,54.8252,54.8423,54.8081,54.8423,4800.0
2016-04-15 12:10:00,64.16,64.16,64.07,64.07,3833.0,54.8338,54.8338,54.7569,54.7569,3833.0
2016-04-15 12:15:00,64.07,64.08,64.06,64.07,3992.0,54.7569,54.7654,54.7483,54.7569,3992.0
2016-04-15 12:20:00,64.07,64.1,64.05,64.09,3503.0,54.7569,54.7825,54.7398,54.774,3503.0
2016-04-15 12:25:00,64.09,64.11,64.07,64.11,3984.0,54.774,54.791,54.7569,54.791,3984.0
2016-04-15 12:30:00,64.11,64.15,64.1,64.13,5660.0,54.791,54.8252,54.7825,54.8081,5660.0
2016-04-15 12:35:00,64.13,64.13,64.06,64.09,9156.0,54.8081,54.8081,54.7483,54.774,9156.0
2016-04-15 12:40:00,64.1,64.1,64.06,64.09,3047.0,54.7825,54.7825,54.7483,54.774,3047.0
2016-04-15 12:45:00,64.08,64.1,64.06,64.1,2795.0,54.7654,54.7825,54.7483,54.7825,2795.0
2016-04-15 12:50:00,64.09,64.1,64.06,64.09,3150.0,54.774,54.7825,54.7483,54.774,3150.0
2016-04-15 12:55:00,64.09,64.09,64.06,64.08,3400.0,54.774,54.774,54.7483,54.7654,3400.0
2016-04-15 13:00:00,64.08,64.08,64.04,64.07,4743.0,54.7654,54.7654,54.7312,54.7569,4743.0
2016-04-15 13:05:00,64.08,64.1,64.05,64.08,4438.0,54.7654,54.7825,54.7398,54.7654,4438.0
2016-04-15 13:10:00,64.08,64.08,64.04,64.06,4060.0,54.7654,54.7654,54.7312,54.7483,4060.0
2016-04-15 13:15:00,64.05,64.08,64.05,64.05,9919.0,54.7398,54.7654,54.7398,54.7398,9919.0
2016-04-15 13:20:00,64.04,64.07,64.04,64.06,2150.0,54.7312,54.7569,54.7312,54.7483,2150.0
2016-04-15 13:25:00,64.06,64.06,64.03,64.05,3119.0,54.7483,54.7483,54.7227,54.7398,3119.0
2016-04-15 13:30:00,64.06,64.08,64.05,64.07,4706.0,54.7483,54.7654,54.7398,54.7569,4706.0
2016-04-15 13:35:00,64.06,64.09,64.04,64.06,6645.0,54.7483,54.774,54.7312,54.7483,6645.0
2016-04-15 13:40:00,64.05,64.06,64.05,64.06,2600.0,54.7398,54.7483,54.7398,54.7483,2600.0
2016-04-15 13:45:00,64.06,64.07,64.04,64.04,5709.0,54.7483,54.7569,54.7312,54.7312,5709.0
2016-04-15 13:50:00,64.05,64.05,63.99,64.0,65245.0,54.7398,54.7398,54.6885,54.697,65245.0
2016-04-15 13:55:00,64.0,64.02,64.0,64.01,7033.0,54.697,54.7141,54.697,54.7056,7033.0
2016-04-15 14:00:00,64.0,64.07,64.0,64.07,10841.0,54.697,54.7569,54.697,54.7569,10841.0
2016-04-15 14:05:00,64.07,64.11,64.07,64.08,7125.0,54.7569,54.791,54.7569,54.7654,7125.0
2016-04-15 14:10:00,64.08,64.09,64.03,64.03,8826.0,54.7654,54.774,54.7227,54.7227,8826.0
2016-04-15 14:15:00,64.04,64.1,64.03,64.07,5781.0,54.7312,54.7825,54.7227,54.7569,5781.0
2016-04-15 14:20:00,64.06,64.09,64.06,64.08,9099.0,54.7483,54.774,54.7483,54.7654,9099.0
2016-04-15 14:25:00,64.07,64.09,64.05,64.07,19048.0,54.7569,54.774,54.7398,54.7569,19048.0
2016-04-15 14:30:00,64.07,64.07,64.06,64.07,8674.0,54.7569,54.7569,54.7483,54.7569,8674.0
2016-04-15 14:35:00,64.06,64.07,64.02,64.04,18844.0,54.7483,54.7569,54.7141,54.7312,18844.0
2016-04-15 14:40:00,64.03,64.04,64.0,64.01,28804.0,54.7227,54.7312,54.697,54.7056,28804.0
2016-04-15 14:45:00,64.01,64.05,64.01,64.01,12711.0,54.7056,54.7398,54.7056,54.7056,12711.0
2016-04-15 14:50:00,64.02,64.05,64.01,64.04,10266.0,54.7141,54.7398,54.7056,54.7312,10266.0
2016-04-15 14:55:00,64.04,64.09,64.03,64.08,16848.0,54.7312,54.774,54.7227,54.7654,16848.0
2016-04-15 15:00:00,64.09,64.16,64.09,64.16,5199.0,54.774,54.8338,54.774,54.8338,5199.0
2016-04-15 15:05:00,64.17,64.19,64.16,64.17,11268.0,54.8423,54.8594,54.8338,54.8423,11268.0
2016-04-15 15:10:00,64.17,64.2,64.15,64.19,15834.0,54.8423,54.868,54.8252,54.8594,15834.0
2016-04-15 15:15:00,64.18,64.22,64.18,64.19,24687.0,54.8509,54.8851,54.8509,54.8594,24687.0
2016-04-15 15:20:00,64.2,64.26,64.2,64.26,14468.0,54.868,54.9192,54.868,54.9192,14468.0
2016-04-15 15:25:00,64.26,64.26,64.22,64.22,12784.0,54.9192,54.9192,54.8851,54.8851,12784.0
2016-04-15 15:30:00,64.22,64.22,64.13,64.13,43511.0,54.8851,54.8851,54.8081,54.8081,43511.0
2016-04-15 15:35:00,64.13,64.16,64.12,64.13,31884.0,54.8081,54.8338,54.7996,54.8081,31884.0
2016-04-15 15:40:00,64.14,64.14,64.08,64.12,57569.0,54.8167,54.8167,54.7654,54.7996,57569.0
2016-04-15 15:45:00,64.11,64.15,64.11,64.14,32528.0,54.791,54.8252,54.791,54.8167,32528.0
2016-04-15 15:50:00,64.14,64.18,64.1,64.13,86382.0,54.8167,54.8509,54.7825,54.8081,86382.0
2016-04-15 15:55:00,64.14,64.15,64.05,64.07,244202.0,54.8167,54.8252,54.7398,54.7569,244202.0
2016-04-18 09:30:00,64.04,64.19,63.96,63.96,11619.0,54.7312,54.8594,54.6628,54.6628,11619.0
2016-04-18 09:35:00,63.97,64.03,63.92,63.94,12175.0,54.6714,54.7227,54.6287,54.6458,12175.0
2016-04-18 09:40:00,64.0,64.1,64.0,64.08,1137.0,54.697,54.7825,54.697,54.7654,1137.0
2016-04-18 09:45:00,64.12,64.23,64.05,64.22,8819.0,54.7996,54.8936,54.7398,54.8851,8819.0
2016-04-18 09:50:00,64.22,64.24,64.18,64.23,3133.0,54.8851,54.9021,54.8509,54.8936,3133.0
2016-04-18 09:55:00,64.22,64.26,64.21,64.24,4203.0,54.8851,54.9192,54.8765,54.9021,4203.0
2016-04-18 10:00:00,64.28,64.37,64.24,64.32,4204.0,54.9363,55.0133,54.9021,54.9705,4204.0
2016-04-18 10:05:00,64.36,64.44,64.36,64.39,3834.0,55.0047,55.0731,55.0047,55.0303,3834.0
2016-04-18 10:10:00,64.41,64.5,64.37,64.5,4303.0,55.0474,55.1244,55.0133,55.1244,4303.0
2016-04-18 10:15:00,64.53,64.67,64.53,64.65,12241.0,55.15,55.2696,55.15,55.2526,12241.0
2016-04-18 10:20:00,64.65,64.74,64.64,64.69,13975.0,55.2526,55.3295,55.244,55.2867,13975.0
2016-04-18 10:25:00,64.7,64.7,64.62,64.64,9775.0,55.2953,55.2953,55.2269,55.244,9775.0
2016-04-18 10:30:00,64.65,64.69,64.63,64.69,17993.0,55.2526,55.2867,55.2355,55.2867,17993.0
2016-04-18 10:35:00,64.69,64.7,64.64,64.67,6391.0,55.2867,55.2953,55.244,55.2696,6391.0
2016-04-18 10:40:00,64.65,64.66,64.57,64.58,9796.0,55.2526,55.2611,55.1842,55.1927,9796.0
2016-04-18 10:45:00,64.58,64.6,64.54,64.6,3500.0,55.1927,55.2098,55.1585,55.2098,3500.0
2016-04-18 10:50:00,64.61,64.66,64.61,64.64,12027.0,55.2184,55.2611,55.2184,55.244,12027.0
2016-04-18 10:55:00,64.64,64.65,64.5,64.5,7000.0,55.244,55.2526,55.1244,55.1244,7000.0
2016-04-18 11:00:00,64.49,64.49,64.42,64.47,10774.0,55.1158,55.1158,55.056,55.0987,10774.0
2016-04-18 11:05:00,64.47,64.49,64.42,64.45,11981.0,55.0987,55.1158,55.056,55.0816,11981.0
2016-04-18 11:10:00,64.45,64.5,64.45,64.49,70572.0,55.0816,55.1244,55.0816,55.1158,70572.0
2016-04-18 11:15:00,64.49,64.5,64.42,64.42,9937.0,55.1158,55.1244,55.056,55.056,9937.0
2016-04-18 11:20:00,64.42,64.45,64.41,64.42,9379.0,55.056,55.0816,55.0474,55.056,9379.0
2016-04-18 11:25:00,64.41,64.45,64.4,64.43,4095.0,55.0474,55.0816,55.0389,55.0645,4095.0
2016-04-18 11:30:00,64.45,64.48,64.45,64.45,4066.0,55.0816,55.1073,55.0816,55.0816,4066.0
2016-04-18 11:35:00,64.44,64.49,64.43,64.46,4843.0,55.0731,55.1158,55.0645,55.0902,4843.0
2016-04-18 11:40:00,64.45,64.5,64.45,64.49,3426.0,55.0816,55.1244,55.0816,55.1158,3426.0
2016-04-18 11:45:00,64.49,64.56,64.49,64.54,6471.0,55.1158,55.1756,55.1158,55.1585,6471.0
2016-04-18 11:50:00,64.53,64.54,64.51,64.53,6548.0,55.15,55.1585,55.1329,55.15,6548.0
2016-04-18 11:55:00,64.57,64.6,64.57,64.6,4380.0,55.1842,55.2098,55.1842,55.2098,4380.0
2016-04-18 12:00:00,64.58,64.62,64.58,64.62,7756.0,55.1927,55.2269,55.1927,55.2269,7756.0
2016-04-18 12:05:00,64.62,64.65,64.61,64.63,4000.0,55.2269,55.2526,55.2184,55.2355,4000.0
2016-04-18 12:10:00,64.63,64.65,64.59,64.59,8551.0,55.2355,55.2526,55.2013,55.2013,8551.0
2016-04-18 12:15:00,64.57,64.62,64.57,64.62,11957.0,55.1842,55.2269,55.1842,55.2269,11957.0
2016-04-18 12:20:00,64.62,64.67,64.62,64.63,4932.0,55.2269,55.2696,55.2269,55.2355,4932.0
2016-04-18 12:25:00,64.64,64.66,64.63,64.65,2399.0,55.244,55.2611,55.2355,55.2526,2399.0
2016-04-18 12:30:00,64.65,64.71,64.65,64.68,7844.0,55.2526,55.3038,55.2526,55.2782,7844.0
2016-04-18 12:35:00,64.69,64.7,64.66,64.7,2700.0,55.2867,55.2953,55.2611,55.2953,2700.0
2016-04-18 12:40:00,64.71,64.73,64.7,64.7,4156.0,55.3038,55.3209,55.2953,55.2953,4156.0
2016-04-18 12:45:00,64.71,64.71,64.67,64.67,9819.0,55.3038,55.3038,55.2696,55.2696,9819.0
2016-04-18 12:50:00,64.67,64.71,64.67,64.7,3428.0,55.2696,55.3038,55.2696,55.2953,3428.0
2016-04-18 12:55:00,64.68,64.7,64.65,64.65,3038.0,55.2782,55.2953,55.2526,55.2526,3038.0
2016-04-18 13:00:00,64.62,64.62,64.59,64.6,4793.0,55.2269,55.2269,55.2013,55.2098,4793.0
2016-04-18 13:05:00,64.59,64.62,64.59,64.62,8439.0,55.2013,55.2269,55.2013,55.2269,8439.0
2016-04-18 13:10:00,64.62,64.65,64.61,64.65,4709.0,55.2269,55.2526,55.2184,55.2526,4709.0
2016-04-18 13:15:00,64.63,64.63,64.59,64.6,4900.0,55.2355,55.2355,55.2013,55.2098,4900.0
2016-04-18 13:20:00,64.61,64.67,64.6,64.66,7280.0,55.2184,55.2696,55.2098,55.2611,7280.0
2016-04-18 13:25:00,64.66,64.66,64.59,64.6,3928.0,55.2611,55.2611,55.2013,55.2098,3928.0
2016-04-18 13:30:00,64.6,64.63,64.6,64.62,4115.0,55.2098,55.2355,55.2098,55.2269,4115.0
2016-04-18 13:35:00,64.61,64.62,64.58,64.62,6501.0,55.2184,55.2269,55.1927,55.2269,6501.0
2016-04-18 13:40:00,64.64,64.68,64.63,64.67,7038.0,55.244,55.2782,55.2355,55.2696,7038.0
2016-04-18 13:45:00,64.67,64.73,64.67,64.72,9658.0,55.2696,55.3209,55.2696,55.3124,9658.0
2016-04-18 13:50:00,64.72,64.75,64.71,64.75,9306.0,55.3124,55.338,55.3038,55.338,9306.0
2016-04-18 13:55:00,64.76,64.82,64.76,64.81,28319.0,55.3466,55.3978,55.3466,55.3893,28319.0
2016-04-18 14:00:00,64.81,64.85,64.77,64.85,8653.0,55.3893,55.4235,55.3551,55.4235,8653.0
2016-04-18 14:05:00,64.83,64.83,64.81,64.81,5096.0,55.4064,55.4064,55.3893,55.3893,5096.0
2016-04-18 14:10:00,64.81,64.85,64.8,64.84,6332.0,55.3893,55.4235,55.3807,55.4149,6332.0
2016-04-18 14:15:00,64.85,64.91,64.85,64.9,9268.0,55.4235,55.4748,55.4235,55.4662,9268.0
2016-04-18 14:20:00,64.9,64.95,64.89,64.91,6839.0,55.4662,55.5089,55.4577,55.4748,6839.0
2016-04-18 14:25:00,64.9,64.91,64.89,64.89,4635.0,55.4662,55.4748,55.4577,55.4577,4635.0
2016-04-18 14:30:00,64.88,64.88,64.82,64.84,7042.0,55.4491,55.4491,55.3978,55.4149,7042.0
2016-04-18 14:35:00,64.83,64.88,64.82,64.84,10650.0,55.4064,55.4491,55.3978,55.4149,10650.0
2016-04-18 14:40:00,64.85,64.89,64.85,64.88,3862.0,55.4235,55.4577,55.4235,55.4491,3862.0
2016-04-18 14:45:00,64.87,64.89,64.83,64.88,6569.0,55.4406,55.4577,55.4064,55.4491,6569.0
2016-04-18 14:50:00,64.89,64.92,64.88,64.9,10988.0,55.4577,55.4833,55.4491,55.4662,10988.0
2016-04-18 14:55:00,64.88,64.89,64.83,64.88,8844.0,55.4491,55.4577,55.4064,55.4491,8844.0
2016-04-18 15:00:00,64.88,64.9,64.87,64.89,12162.0,55.4491,55.4662,55.4406,55.4577,12162.0
2016-04-18 15:05:00,64.89,64.95,64.89,64.92,17162.0,55.4577,55.5089,55.4577,55.4833,17162.0
2016-04-18 15:10:00,64.91,64.92,64.88,64.89,37686.0,55.4748,55.4833,55.4491,55.4577,37686.0
2016-04-18 15:15:00,64.89,64.93,64.88,64.91,15558.0,55.4577,55.4919,55.4491,55.4748,15558.0
2016-04-18 15:20:00,64.92,64.95,64.9,64.94,14919.0,55.4833,55.5089,55.4662,55.5004,14919.0
2016-04-18 15:25:00,64.94,64.99,64.93,64.95,13591.0,55.5004,55.5431,55.4919,55.5089,13591.0
2016-04-18 15:30:00,64.95,64.97,64.94,64.95,14465.0,55.5089,55.526,55.5004,55.5089,14465.0
2016-04-18 15:35:00,64.95,64.97,64.94,64.96,17567.0,55.5089,55.526,55.5004,55.5175,17567.0
2016-04-18 15:40:00,64.96,65.04,64.95,65.0,49048.0,55.5175,55.5859,55.5089,55.5517,49048.0
2016-04-18 15:45:00,65.0,65.02,64.96,64.96,20424.0,55.5517,55.5688,55.5175,55.5175,20424.0
2016-04-18 15:50:00,64.97,65.0,64.95,65.0,26913.0,55.526,55.5517,55.5089,55.5517,26913.0
2016-04-18 15:55:00,65.0,65.0,64.91,65.0,82025.0,55.5517,55.5517,55.4748,55.5517,82025.0
2016-04-19 09:30:00,65.23,65.4,65.0,65.4,18490.0,55.7482,55.8935,55.5517,55.8935,18490.0
2016-04-19 09:35:00,65.39,65.74,65.29,65.74,47997.0,55.885,56.1841,55.7995,56.1841,47997.0
2016-04-19 09:40:00,65.74,65.83,65.64,65.82,23379.0,56.1841,56.261,56.0986,56.2525,23379.0
2016-04-19 09:45:00,65.83,65.84,65.6,65.6,11270.0,56.261,56.2696,56.0645,56.0645,11270.0
2016-04-19 09:50:00,65.61,65.61,65.33,65.45,19775.0,56.073,56.073,55.8337,55.9363,19775.0
2016-04-19 09:55:00,65.5,65.61,65.46,65.56,13400.0,55.979,56.073,55.9448,56.0303,13400.0
2016-04-19 10:00:00,65.56,65.61,65.44,65.44,24846.0,56.0303,56.073,55.9277,55.9277,24846.0
2016-04-19 10:05:00,65.44,65.58,65.43,65.56,41897.0,55.9277,56.0474,55.9192,56.0303,41897.0
2016-04-19 10:10:00,65.56,65.58,65.49,65.58,11598.0,56.0303,56.0474,55.9705,56.0474,11598.0
2016-04-19 10:15:00,65.59,65.66,65.58,65.65,7458.0,56.0559,56.1157,56.0474,56.1072,7458.0
2016-04-19 10:20:00,65.65,65.69,65.52,65.54,42141.0,56.1072,56.1414,55.9961,56.0132,42141.0
2016-04-19 10:25:00,65.5,65.63,65.49,65.61,13160.0,55.979,56.0901,55.9705,56.073,13160.0
2016-04-19 10:30:00,65.62,65.64,65.56,65.57,11819.0,56.0816,56.0986,56.0303,56.0388,11819.0
2016-04-19 10:35:00,65.58,65.67,65.56,65.64,44265.0,56.0474,56.1243,56.0303,56.0986,44265.0
2016-04-19 10:40:00,65.64,65.7,65.61,65.69,16116.0,56.0986,56.1499,56.073,56.1414,16116.0
2016-04-19 10:45:00,65.69,65.69,65.48,65.48,63014.0,56.1414,56.1414,55.9619,55.9619,63014.0
2016-04-19 10:50:00,65.5,65.55,65.47,65.47,9700.0,55.979,56.0217,55.9534,55.9534,9700.0
2016-04-19 10:55:00,65.48,65.52,65.47,65.49,3900.0,55.9619,55.9961,55.9534,55.9705,3900.0
2016-04-19 11:00:00,65.51,65.53,65.47,65.52,6950.0,55.9875,56.0046,55.9534,55.9961,6950.0
2016-04-19 11:05:00,65.53,65.54,65.41,65.42,5711.0,56.0046,56.0132,55.9021,55.9106,5711.0
2016-04-19 11:10:00,65.42,65.43,65.34,65.35,8874.0,55.9106,55.9192,55.8423,55.8508,8874.0
2016-04-19 11:15:00,65.36,65.36,65.26,65.3,8217.0,55.8593,55.8593,55.7739,55.8081,8217.0
2016-04-19 11:20:00,65.32,65.39,65.32,65.33,4302.0,55.8252,55.885,55.8252,55.8337,4302.0
2016-04-19 11:25:00,65.32,65.32,65.27,65.27,14148.0,55.8252,55.8252,55.7824,55.7824,14148.0
2016-04-19 11:30:00,65.28,65.33,65.27,65.29,7446.0,55.791,55.8337,55.7824,55.7995,7446.0
2016-04-19 11:35:00,65.31,65.39,65.31,65.39,1661.0,55.8166,55.885,55.8166,55.885,1661.0
2016-04-19 11:40:00,65.38,65.38,65.31,65.34,7579.0,55.8764,55.8764,55.8166,55.8423,7579.0
2016-04-19 11:45:00,65.33,65.38,65.32,65.34,7547.0,55.8337,55.8764,55.8252,55.8423,7547.0
2016-04-19 11:50:00,65.34,65.34,65.17,65.25,11099.0,55.8423,55.8423,55.697,55.7653,11099.0
2016-04-19 11:55:00,65.24,65.27,65.19,65.2,6304.0,55.7568,55.7824,55.7141,55.7226,6304.0
2016-04-19 12:00:00,65.19,65.21,65.14,65.17,25536.0,55.7141,55.7312,55.6713,55.697,25536.0
2016-04-19 12:05:00,65.16,65.17,65.13,65.15,9060.0,55.6884,55.697,55.6628,55.6799,9060.0
2016-04-19 12:10:00,65.16,65.2,65.12,65.16,13044.0,55.6884,55.7226,55.6542,55.6884,13044.0
2016-04-19 12:15:00,65.16,65.17,65.11,65.14,4142.0,55.6884,55.697,55.6457,55.6713,4142.0
2016-04-19 12:20:00,65.12,65.15,65.08,65.15,7372.0,55.6542,55.6799,55.62,55.6799,7372.0
2016-04-19 12:25:00,65.14,65.19,65.13,65.18,3935.0,55.6713,55.7141,55.6628,55.7055,3935.0
2016-04-19 12:30:00,65.18,65.18,65.07,65.09,5525.0,55.7055,55.7055,55.6115,55.6286,5525.0
2016-04-19 12:35:00,65.08,65.16,65.07,65.1,9600.0,55.62,55.6884,55.6115,55.6371,9600.0
2016-04-19 12:40:00,65.09,65.16,65.09,65.13,8021.0,55.6286,55.6884,55.6286,55.6628,8021.0
2016-04-19 12:45:00,65.12,65.13,65.04,65.05,9239.0,55.6542,55.6628,55.5859,55.5944,9239.0
2016-04-19 12:50:00,65.06,65.2,65.05,65.19,24300.0,55.603,55.7226,55.5944,55.7141,24300.0
2016-04-19 12:55:00,65.2,65.25,65.2,65.25,4421.0,55.7226,55.7653,55.7226,55.7653,4421.0
2016-04-19 13:00:00,65.24,65.25,65.2,65.24,8403.0,55.7568,55.7653,55.7226,55.7568,8403.0
2016-04-19 13:05:00,65.24,65.24,65.17,65.2,7910.0,55.7568,55.7568,55.697,55.7226,7910.0
2016-04-19 13:10:00,65.2,65.28,65.2,65.28,8489.0,55.7226,55.791,55.7226,55.791,8489.0
2016-04-19 13:15:00,65.28,65.3,65.21,65.23,9480.0,55.791,55.8081,55.7312,55.7482,9480.0
2016-04-19 13:20:00,65.22,65.29,65.22,65.28,3300.0,55.7397,55.7995,55.7397,55.791,3300.0
2016-04-19 13:25:00,65.3,65.36,65.29,65.3,14500.0,55.8081,55.8593,55.7995,55.8081,14500.0
2016-04-19 13:30:00,65.3,65.37,65.3,65.36,7242.0,55.8081,55.8679,55.8081,55.8593,7242.0
2016-04-19 13:35:00,65.35,65.35,65.28,65.33,6262.0,55.8508,55.8508,55.791,55.8337,6262.0
2016-04-19 13:40:00,65.33,65.36,65.31,65.35,9219.0,55.8337,55.8593,55.8166,55.8508,9219.0
2016-04-19 13:45:00,65.36,65.42,65.35,65.42,9279.0,55.8593,55.9106,55.8508,55.9106,9279.0
2016-04-19 13:50:00,65.42,65.44,65.37,65.4,6566.0,55.9106,55.9277,55.8679,55.8935,6566.0
2016-04-19 13:55:00,65.41,65.46,65.41,65.46,15419.0,55.9021,55.9448,55.9021,55.9448,15419.0
2016-04-19 14:00:00,65.47,65.47,65.4,65.4,13072.0,55.9534,55.9534,55.8935,55.8935,13072.0
2016-04-19 14:05:00,65.41,65.44,65.39,65.42,8977.0,55.9021,55.9277,55.885,55.9106,8977.0
2016-04-19 14:10:00,65.41,65.43,65.39,65.4,11792.0,55.9021,55.9192,55.885,55.8935,11792.0
2016-04-19 14:15:00,65.4,65.41,65.38,65.4,6447.0,55.8935,55.9021,55.8764,55.8935,6447.0
2016-04-19 14:20:00,65.4,65.42,65.39,65.42,3687.0,55.8935,55.9106,55.885,55.9106,3687.0
2016-04-19 14:25:00,65.42,65.45,65.39,65.39,14683.0,55.9106,55.9363,55.885,55.885,14683.0
2016-04-19 14:30:00,65.39,65.42,65.37,65.37,13977.0,55.885,55.9106,55.8679,55.8679,13977.0
2016-04-19 14:35:00,65.36,65.36,65.32,65.33,5345.0,55.8593,55.8593,55.8252,55.8337,5345.0
2016-04-19 14:40:00,65.32,65.41,65.32,65.41,19342.0,55.8252,55.9021,55.8252,55.9021,19342.0
2016-04-19 14:45:00,65.42,65.47,65.41,65.47,9100.0,55.9106,55.9534,55.9021,55.9534,9100.0
2016-04-19 14:50:00,65.48,65.48,65.44,65.45,6620.0,55.9619,55.9619,55.9277,55.9363,6620.0
2016-04-19 14:55:00,65.45,65.48,65.43,65.43,17595.0,55.9363,55.9619,55.9192,55.9192,17595.0
2016-04-19 15:00:00,65.43,65.43,65.39,65.4,18440.0,55.9192,55.9192,55.885,55.8935,18440.0
2016-04-19 15:05:00,65.4,65.42,65.39,65.4,13218.0,55.8935,55.9106,55.885,55.8935,13218.0
2016-04-19 15:10:00,65.39,65.5,65.39,65.49,18205.0,55.885,55.979,55.885,55.9705,18205.0
2016-04-19 15:15:00,65.5,65.51,65.47,65.5,28588.0,55.979,55.9875,55.9534,55.979,28588.0
2016-04-19 15:20:00,65.5,65.51,65.48,65.5,19175.0,55.979,55.9875,55.9619,55.979,19175.0
2016-04-19 15:25:00,65.5,65.51,65.46,65.49,72736.0,55.979,55.9875,55.9448,55.9705,72736.0
2016-04-19 15:30:00,65.5,65.59,65.48,65.58,49458.0,55.979,56.0559,55.9619,56.0474,49458.0
2016-04-19 15:35:00,65.57,65.59,65.56,65.59,31966.0,56.0388,56.0559,56.0303,56.0559,31966.0
2016-04-19 15:40:00,65.59,65.6,65.5,65.51,59434.0,56.0559,56.0645,55.979,55.9875,59434.0
2016-04-19 15:45:00,65.51,65.52,65.48,65.5,47444.0,55.9875,55.9961,55.9619,55.979,47444.0
2016-04-19 15:50:00,65.5,65.51,65.46,65.48,79506.0,55.979,55.9875,55.9448,55.9619,79506.0
2016-04-19 15:55:00,65.49,65.5,65.46,65.5,88567.0,55.9705,55.979,55.9448,55.979,88567.0
2016-04-20 09:30:00,65.56,65.9,65.32,65.83,18352.0,56.0303,56.3209,55.8252,56.261,18352.0
2016-04-20 09:35:00,65.82,66.0,65.6,65.86,23054.0,56.2525,56.4063,56.0645,56.2867,23054.0
2016-04-20 09:40:00,65.86,65.96,65.84,65.95,14397.0,56.2867,56.3721,56.2696,56.3636,14397.0
2016-04-20 09:45:00,65.95,66.0,65.91,65.98,32685.0,56.3636,56.4063,56.3294,56.3892,32685.0
2016-04-20 09:50:00,66.01,66.03,65.98,66.0,39916.0,56.4149,56.432,56.3892,56.4063,39916.0
2016-04-20 09:55:00,65.98,66.0,65.95,65.99,14276.0,56.3892,56.4063,56.3636,56.3978,14276.0
2016-04-20 10:00:00,65.99,66.04,65.95,66.01,49270.0,56.3978,56.4405,56.3636,56.4149,49270.0
2016-04-20 10:05:00,66.01,66.19,66.01,66.14,73173.0,56.4149,56.5687,56.4149,56.526,73173.0
2016-04-20 10:10:00,66.15,66.41,66.13,66.41,53596.0,56.5345,56.7567,56.5174,56.7567,53596.0
2016-04-20 10:15:00,66.4,66.51,66.35,66.38,74172.0,56.7482,56.8422,56.7054,56.7311,74172.0
2016-04-20 10:20:00,66.36,66.36,65.99,66.01,56837.0,56.714,56.714,56.3978,56.4149,56837.0
2016-04-20 10:25:00,66.01,66.01,65.88,65.94,86194.0,56.4149,56.4149,56.3038,56.355,86194.0
2016-04-20 10:30:00,65.93,66.16,65.93,66.05,61158.0,56.3465,56.5431,56.3465,56.449,61158.0
2016-04-20 10:35:00,66.05,66.08,65.9,65.96,27669.0,56.449,56.4747,56.3209,56.3721,27669.0
2016-04-20 10:40:00,65.95,65.95,65.79,65.82,27373.0,56.3636,56.3636,56.2268,56.2525,27373.0
2016-04-20 10:45:00,65.82,65.86,65.75,65.76,47360.0,56.2525,56.2867,56.1927,56.2012,47360.0
2016-04-20 10:50:00,65.75,65.97,65.75,65.97,35055.0,56.1927,56.3807,56.1927,56.3807,35055.0
2016-04-20 10:55:00,65.98,66.11,65.97,66.04,16014.0,56.3892,56.5003,56.3807,56.4405,16014.0
2016-04-20 11:00:00,66.04,66.04,65.93,66.0,11615.0,56.4405,56.4405,56.3465,56.4063,11615.0
2016-04-20 11:05:00,66.01,66.19,66.0,66.17,22458.0,56.4149,56.5687,56.4063,56.5516,22458.0
2016-04-20 11:10:00,66.18,66.21,66.12,66.2,12797.0,56.5602,56.5858,56.5089,56.5772,12797.0
2016-04-20 11:15:00,66.21,66.24,66.17,66.22,11341.0,56.5858,56.6114,56.5516,56.5943,11341.0
2016-04-20 11:20:00,66.23,66.32,66.23,66.32,15119.0,56.6029,56.6798,56.6029,56.6798,15119.0
2016-04-20 11:25:00,66.33,66.36,66.27,66.36,11744.0,56.6883,56.714,56.6371,56.714,11744.0
2016-04-20 11:30:00,66.35,66.36,66.31,66.32,11878.0,56.7054,56.714,56.6713,56.6798,11878.0
2016-04-20 11:35:00,66.31,66.31,66.2,66.2,11617.0,56.6713,56.6713,56.5772,56.5772,11617.0
2016-04-20 11:40:00,66.19,66.23,66.17,66.18,5657.0,56.5687,56.6029,56.5516,56.5602,5657.0
2016-04-20 11:45:00,66.2,66.33,66.19,66.26,35185.0,56.5772,56.6883,56.5687,56.6285,35185.0
2016-04-20 11:50:00,66.24,66.25,66.17,66.19,7427.0,56.6114,56.62,56.5516,56.5687,7427.0
2016-04-20 11:55:00,66.19,66.21,66.1,66.11,11571.0,56.5687,56.5858,56.4918,56.5003,11571.0
2016-04-20 12:00:00,66.1,66.15,66.1,66.14,10725.0,56.4918,56.5345,56.4918,56.526,10725.0
2016-04-20 12:05:00,66.15,66.15,66.09,66.1,5796.0,56.5345,56.5345,56.4832,56.4918,5796.0
2016-04-20 12:10:00,66.1,66.13,66.07,66.08,13175.0,56.4918,56.5174,56.4661,56.4747,13175.0
2016-04-20 12:15:00,66.08,66.12,66.08,66.11,12189.0,56.4747,56.5089,56.4747,56.5003,12189.0
2016-04-20 12:20:00,66.1,66.12,66.07,66.12,11800.0,56.4918,56.5089,56.4661,56.5089,11800.0
2016-04-20 12:25:00,66.12,66.14,66.11,66.14,7000.0,56.5089,56.526,56.5003,56.526,7000.0
2016-04-20 12:30:00,66.15,66.17,66.13,66.15,15303.0,56.5345,56.5516,56.5174,56.5345,15303.0
2016-04-20 12:35:00,66.16,66.2,66.15,66.19,15704.0,56.5431,56.5772,56.5345,56.5687,15704.0
2016-04-20 12:40:00,66.2,66.22,66.19,66.22,8836.0,56.5772,56.5943,56.5687,56.5943,8836.0
2016-04-20 12:45:00,66.21,66.21,66.16,66.17,361448.0,56.5858,56.5858,56.5431,56.5516,361448.0
2016-04-20 12:50:00,66.19,66.22,66.17,66.2,16799.0,56.5687,56.5943,56.5516,56.5772,16799.0
2016-04-20 12:55:00,66.21,66.31,66.21,66.3,10247.0,56.5858,56.6713,56.5858,56.6627,10247.0
2016-04-20 13:00:00,66.3,66.35,66.3,66.33,15561.0,56.6627,56.7054,56.6627,56.6883,15561.0
2016-04-20 13:05:00,66.32,66.33,66.19,66.21,13559.0,56.6798,56.6883,56.5687,56.5858,13559.0
2016-04-20 13:10:00,66.2,66.22,66.18,66.22,3700.0,56.5772,56.5943,56.5602,56.5943,3700.0
2016-04-20 13:15:00,66.22,66.25,66.21,66.22,11799.0,56.5943,56.62,56.5858,56.5943,11799.0
2016-04-20 13:20:00,66.21,66.24,66.21,66.22,8326.0,56.5858,56.6114,56.5858,56.5943,8326.0
2016-04-20 13:25:00,66.22,66.25,66.2,66.25,12024.0,56.5943,56.62,56.5772,56.62,12024.0
2016-04-20 13:30:00,66.24,66.28,66.24,66.28,12621.0,56.6114,56.6456,56.6114,56.6456,12621.0
2016-04-20 13:35:00,66.27,66.3,66.25,66.3,8996.0,56.6371,56.6627,56.62,56.6627,8996.0
2016-04-20 13:40:00,66.3,66.33,66.29,66.32,11538.0,56.6627,56.6883,56.6542,56.6798,11538.0
2016-04-20 13:45:00,66.31,66.39,66.31,66.39,21578.0,56.6713,56.7396,56.6713,56.7396,21578.0
2016-04-20 13:50:00,66.4,66.47,66.39,66.45,15883.0,56.7482,56.808,56.7396,56.7909,15883.0
2016-04-20 13:55:00,66.45,66.48,66.44,66.45,22804.0,56.7909,56.8165,56.7824,56.7909,22804.0
2016-04-20 14:00:00,66.45,66.45,66.32,66.36,17439.0,56.7909,56.7909,56.6798,56.714,17439.0
2016-04-20 14:05:00,66.37,66.39,66.35,66.36,10003.0,56.7225,56.7396,56.7054,56.714,10003.0
2016-04-20 14:10:00,66.36,66.41,66.35,66.39,12477.0,56.714,56.7567,56.7054,56.7396,12477.0
2016-04-20 14:15:00,66.38,66.45,66.37,66.45,12590.0,56.7311,56.7909,56.7225,56.7909,12590.0
2016-04-20 14:20:00,66.44,66.52,66.44,66.52,32065.0,56.7824,56.8507,56.7824,56.8507,32065.0
2016-04-20 14:25:00,66.53,66.61,66.51,66.61,30631.0,56.8593,56.9276,56.8422,56.9276,30631.0
2016-04-20 14:30:00,66.6,66.7,66.56,66.69,55445.0,56.9191,57.0046,56.8849,56.996,55445.0
2016-04-20 14:35:00,66.69,66.79,66.68,66.71,83714.0,56.996,57.0815,56.9875,57.0131,83714.0
2016-04-20 14:40:00,66.72,66.76,66.68,66.69,57858.0,57.0217,57.0558,56.9875,56.996,57858.0
2016-04-20 14:45:00,66.69,66.72,66.67,66.7,34334.0,56.996,57.0217,56.9789,57.0046,34334.0
2016-04-20 14:50:00,66.7,66.74,66.65,66.7,76517.0,57.0046,57.0388,56.9618,57.0046,76517.0
2016-04-20 14:55:00,66.69,66.72,66.66,66.7,23578.0,56.996,57.0217,56.9704,57.0046,23578.0
2016-04-20 15:00:00,66.7,66.72,66.65,66.69,22701.0,57.0046,57.0217,56.9618,56.996,22701.0
2016-04-20 15:05:00,66.68,66.69,66.62,66.65,20980.0,56.9875,56.996,56.9362,56.9618,20980.0
2016-04-20 15:10:00,66.64,66.69,66.6,66.64,20230.0,56.9533,56.996,56.9191,56.9533,20230.0
2016-04-20 15:15:00,66.62,66.65,66.6,66.63,31135.0,56.9362,56.9618,56.9191,56.9447,31135.0
2016-04-20 15:20:00,66.64,66.65,66.61,66.64,28620.0,56.9533,56.9618,56.9276,56.9533,28620.0
2016-04-20 15:25:00,66.64,66.66,66.61,66.64,48302.0,56.9533,56.9704,56.9276,56.9533,48302.0
2016-04-20 15:30:00,66.64,66.64,66.57,66.6,39596.0,56.9533,56.9533,56.8935,56.9191,39596.0
2016-04-20 15:35:00,66.6,66.6,66.53,66.55,31649.0,56.9191,56.9191,56.8593,56.8764,31649.0
2016-04-20 15:40:00,66.55,66.55,66.51,66.53,50330.0,56.8764,56.8764,56.8422,56.8593,50330.0
2016-04-20 15:45:00,66.53,66.6,66.5,66.54,50962.0,56.8593,56.9191,56.8336,56.8678,50962.0
2016-04-20 15:50:00,66.54,66.57,66.52,66.56,59498.0,56.8678,56.8935,56.8507,56.8849,59498.0
2016-04-20 15:55:00,66.55,66.58,66.41,66.44,189365.0,56.8764,56.902,56.7567,56.7824,189365.0
2016-04-21 09:30:00,66.22,66.68,65.85,65.96,31095.0,56.5943,56.9875,56.2781,56.3721,31095.0
2016-04-21 09:35:00,65.99,65.99,65.79,65.93,27720.0,56.3978,56.3978,56.2268,56.3465,27720.0
2016-04-21 09:40:00,65.92,65.93,65.78,65.9,28374.0,56.3379,56.3465,56.2183,56.3209,28374.0
2016-04-21 09:45:00,65.87,65.88,65.53,65.59,26632.0,56.2952,56.3038,56.0046,56.0559,26632.0
2016-04-21 09:50:00,65.61,65.86,65.61,65.68,101737.0,56.073,56.2867,56.073,56.1328,101737.0
2016-04-21 09:55:00,65.67,65.7,65.53,65.7,39661.0,56.1243,56.1499,56.0046,56.1499,39661.0
2016-04-21 10:00:00,65.67,65.73,65.66,65.68,16657.0,56.1243,56.1756,56.1157,56.1328,16657.0
2016-04-21 10:05:00,65.67,65.71,65.6,65.7,26069.0,56.1243,56.1585,56.0645,56.1499,26069.0
2016-04-21 10:10:00,65.69,65.75,65.68,65.69,15075.0,56.1414,56.1927,56.1328,56.1414,15075.0
2016-04-21 10:15:00,65.68,65.69,65.59,65.64,23462.0,56.1328,56.1414,56.0559,56.0986,23462.0
2016-04-21 10:20:00,65.64,65.68,65.63,65.66,18741.0,56.0986,56.1328,56.0901,56.1157,18741.0
2016-04-21 10:25:00,65.65,65.68,65.62,65.64,28564.0,56.1072,56.1328,56.0816,56.0986,28564.0
2016-04-21 10:30:00,65.64,65.7,65.64,65.68,32639.0,56.0986,56.1499,56.0986,56.1328,32639.0
2016-04-21 10:35:00,65.68,65.73,65.67,65.69,60989.0,56.1328,56.1756,56.1243,56.1414,60989.0
2016-04-21 10:40:00,65.7,65.71,65.63,65.66,41963.0,56.1499,56.1585,56.0901,56.1157,41963.0
2016-04-21 10:45:00,65.65,65.7,65.65,65.69,12213.0,56.1072,56.1499,56.1072,56.1414,12213.0
2016-04-21 10:50:00,65.68,65.7,65.66,65.67,21843.0,56.1328,56.1499,56.1157,56.1243,21843.0
2016-04-21 10:55:00,65.67,65.68,65.64,65.67,16838.0,56.1243,56.1328,56.0986,56.1243,16838.0
2016-04-21 11:00:00,65.66,65.7,65.63,65.66,20252.0,56.1157,56.1499,56.0901,56.1157,20252.0
2016-04-21 11:05:00,65.66,65.69,65.65,65.68,12361.0,56.1157,56.1414,56.1072,56.1328,12361.0
2016-04-21 11:10:00,65.68,65.69,65.64,65.65,18355.0,56.1328,56.1414,56.0986,56.1072,18355.0
2016-04-21 11:15:00,65.66,65.66,65.56,65.59,26700.0,56.1157,56.1157,56.0303,56.0559,26700.0
2016-04-21 11:20:00,65.59,65.63,65.57,65.63,17850.0,56.0559,56.0901,56.0388,56.0901,17850.0
2016-04-21 11:25:00,65.64,65.66,65.63,65.66,10469.0,56.0986,56.1157,56.0901,56.1157,10469.0
2016-04-21 11:30:00,65.65,65.66,65.53,65.56,18833.0,56.1072,56.1157,56.0046,56.0303,18833.0
2016-04-21 11:35:00,65.56,65.56,65.49,65.49,12048.0,56.0303,56.0303,55.9705,55.9705,12048.0
2016-04-21 11:40:00,65.49,65.57,65.46,65.55,22142.0,55.9705,56.0388,55.9448,56.0217,22142.0
2016-04-21 11:45:00,65.55,65.55,65.46,65.47,12300.0,56.0217,56.0217,55.9448,55.9534,12300.0
2016-04-21 11:50:00,65.47,65.52,65.46,65.51,23797.0,55.9534,55.9961,55.9448,55.9875,23797.0
2016-04-21 11:55:00,65.52,65.56,65.46,65.47,12680.0,55.9961,56.0303,55.9448,55.9534,12680.0
2016-04-21 12:00:00,65.47,65.5,65.37,65.37,13697.0,55.9534,55.979,55.8679,55.8679,13697.0
2016-04-21 12:05:00,65.37,65.4,65.36,65.38,12203.0,55.8679,55.8935,55.8593,55.8764,12203.0
2016-04-21 12:10:00,65.37,65.39,65.35,65.37,11347.0,55.8679,55.885,55.8508,55.8679,11347.0
2016-04-21 12:15:00,65.37,65.48,65.37,65.47,6530.0,55.8679,55.9619,55.8679,55.9534,6530.0
2016-04-21 12:20:00,65.47,65.5,65.46,65.49,11896.0,55.9534,55.979,55.9448,55.9705,11896.0
2016-04-21 12:25:00,65.5,65.5,65.45,65.48,11763.0,55.979,55.979,55.9363,55.9619,11763.0
2016-04-21 12:30:00,65.48,65.5,65.46,65.5,12606.0,55.9619,55.979,55.9448,55.979,12606.0
2016-04-21 12:35:00,65.5,65.51,65.47,65.48,12706.0,55.979,55.9875,55.9534,55.9619,12706.0
2016-04-21 12:40:00,65.49,65.55,65.48,65.55,12542.0,55.9705,56.0217,55.9619,56.0217,12542.0
2016-04-21 12:45:00,65.54,65.56,65.51,65.54,35975.0,56.0132,56.0303,55.9875,56.0132,35975.0
2016-04-21 12:50:00,65.54,65.55,65.51,65.55,19892.0,56.0132,56.0217,55.9875,56.0217,19892.0
2016-04-21 12:55:00,65.55,65.55,65.51,65.52,23798.0,56.0217,56.0217,55.9875,55.9961,23798.0
2016-04-21 13:00:00,65.52,65.61,65.52,65.56,17197.0,55.9961,56.073,55.9961,56.0303,17197.0
2016-04-21 13:05:00,65.56,65.59,65.54,65.57,11958.0,56.0303,56.0559,56.0132,56.0388,11958.0
2016-04-21 13:10:00,65.58,65.59,65.53,65.53,18608.0,56.0474,56.0559,56.0046,56.0046,18608.0
2016-04-21 13:15:00,65.53,65.54,65.5,65.5,10000.0,56.0046,56.0132,55.979,55.979,10000.0
2016-04-21 13:20:00,65.51,65.52,65.45,65.45,9977.0,55.9875,55.9961,55.9363,55.9363,9977.0
2016-04-21 13:25:00,65.45,65.45,65.36,65.37,19043.0,55.9363,55.9363,55.8593,55.8679,19043.0
2016-04-21 13:30:00,65.37,65.4,65.36,65.37,13036.0,55.8679,55.8935,55.8593,55.8679,13036.0
2016-04-21 13:35:00,65.36,65.47,65.36,65.46,9813.0,55.8593,55.9534,55.8593,55.9448,9813.0
2016-04-21 13:40:00,65.47,65.51,65.46,65.5,10894.0,55.9534,55.9875,55.9448,55.979,10894.0
2016-04-21 13:45:00,65.49,65.51,65.47,65.48,10412.0,55.9705,55.9875,55.9534,55.9619,10412.0
2016-04-21 13:50:00,65.48,65.48,65.36,65.37,10045.0,55.9619,55.9619,55.8593,55.8679,10045.0
2016-04-21 13:55:00,65.36,65.37,65.31,65.31,8588.0,55.8593,55.8679,55.8166,55.8166,8588.0
2016-04-21 14:00:00,65.32,65.32,65.23,65.23,16475.0,55.8252,55.8252,55.7482,55.7482,16475.0
2016-04-21 14:05:00,65.24,65.28,65.2,65.2,16022.0,55.7568,55.791,55.7226,55.7226,16022.0
2016-04-21 14:10:00,65.2,65.24,65.19,65.23,12772.0,55.7226,55.7568,55.7141,55.7482,12772.0
2016-04-21 14:15:00,65.23,65.24,65.14,65.14,16354.0,55.7482,55.7568,55.6713,55.6713,16354.0
2016-04-21 14:20:00,65.14,65.17,65.12,65.17,11513.0,55.6713,55.697,55.6542,55.697,11513.0
2016-04-21 14:25:00,65.17,65.18,65.14,65.14,12657.0,55.697,55.7055,55.6713,55.6713,12657.0
2016-04-21 14:30:00,65.14,65.14,65.0,65.01,25563.0,55.6713,55.6713,55.5517,55.5602,25563.0
2016-04-21 14:35:00,65.01,65.07,64.99,65.05,16187.0,55.5602,55.6115,55.5431,55.5944,16187.0
2016-04-21 14:40:00,65.05,65.08,65.04,65.06,11760.0,55.5944,55.62,55.5859,55.603,11760.0
2016-04-21 14:45:00,65.06,65.07,65.01,65.03,16467.0,55.603,55.6115,55.5602,55.5773,16467.0
2016-04-21 14:50:00,65.02,65.05,65.01,65.02,14798.0,55.5688,55.5944,55.5602,55.5688,14798.0
2016-04-21 14:55:00,65.03,65.11,65.02,65.1,20488.0,55.5773,55.6457,55.5688,55.6371,20488.0
2016-04-21 15:00:00,65.1,65.17,65.09,65.16,16035.0,55.6371,55.697,55.6286,55.6884,16035.0
2016-04-21 15:05:00,65.16,65.2,65.15,65.19,13332.0,55.6884,55.7226,55.6799,55.7141,13332.0
2016-04-21 15:10:00,65.2,65.26,65.19,65.21,29152.0,55.7226,55.7739,55.7141,55.7312,29152.0
2016-04-21 15:15:00,65.21,65.26,65.21,65.23,23023.0,55.7312,55.7739,55.7312,55.7482,23023.0
2016-04-21 15:20:00,65.22,65.24,65.21,65.21,20539.0,55.7397,55.7568,55.7312,55.7312,20539.0
2016-04-21 15:25:00,65.21,65.24,65.17,65.17,24381.0,55.7312,55.7568,55.697,55.697,24381.0
2016-04-21 15:30:00,65.17,65.27,65.17,65.25,46046.0,55.697,55.7824,55.697,55.7653,46046.0
2016-04-21 15:35:00,65.25,65.26,65.24,65.26,41807.0,55.7653,55.7739,55.7568,55.7739,41807.0
2016-04-21 15:40:00,65.25,65.3,65.25,65.29,30909.0,55.7653,55.8081,55.7653,55.7995,30909.0
2016-04-21 15:45:00,65.28,65.3,65.26,65.3,36989.0,55.791,55.8081,55.7739,55.8081,36989.0
2016-04-21 15:50:00,65.29,65.3,65.24,65.27,55964.0,55.7995,55.8081,55.7568,55.7824,55964.0
2016-04-21 15:55:00,65.27,65.29,65.21,65.26,120083.0,55.7824,55.7995,55.7312,55.7739,120083.0
2016-04-22 09:30:00,64.91,65.1,64.63,65.1,21959.0,55.4748,55.6371,55.2355,55.6371,21959.0
2016-04-22 09:35:00,65.08,65.22,64.98,65.06,4300.0,55.62,55.7397,55.5346,55.603,4300.0
2016-04-22 09:40:00,65.08,65.14,65.0,65.11,13400.0,55.62,55.6713,55.5517,55.6457,13400.0
2016-04-22 09:45:00,65.09,65.09,64.97,65.02,32858.0,55.6286,55.6286,55.526,55.5688,32858.0
2016-04-22 09:50:00,65.0,65.07,64.95,65.04,21617.0,55.5517,55.6115,55.5089,55.5859,21617.0
2016-04-22 09:55:00,65.05,65.1,65.0,65.04,10952.0,55.5944,55.6371,55.5517,55.5859,10952.0
2016-04-22 10:00:00,65.05,65.11,65.05,65.08,10549.0,55.5944,55.6457,55.5944,55.62,10549.0
2016-04-22 10:05:00,65.09,65.11,65.03,65.03,11846.0,55.6286,55.6457,55.5773,55.5773,11846.0
2016-04-22 10:10:00,65.04,65.06,64.97,64.99,12178.0,55.5859,55.603,55.526,55.5431,12178.0
2016-04-22 10:15:00,64.98,65.01,64.89,64.91,16421.0,55.5346,55.5602,55.4577,55.4748,16421.0
2016-04-22 10:20:00,64.89,64.91,64.71,64.72,9067.0,55.4577,55.4748,55.3038,55.3124,9067.0
2016-04-22 10:25:00,64.7,64.71,64.64,64.67,17469.0,55.2953,55.3038,55.244,55.2696,17469.0
2016-04-22 10:30:00,64.66,64.67,64.61,64.63,14233.0,55.2611,55.2696,55.2184,55.2355,14233.0
2016-04-22 10:35:00,64.62,64.62,64.43,64.43,11177.0,55.2269,55.2269,55.0645,55.0645,11177.0
2016-04-22 10:40:00,64.44,64.45,64.36,64.41,10214.0,55.0731,55.0816,55.0047,55.0474,10214.0
2016-04-22 10:45:00,64.4,64.44,64.37,64.43,11456.0,55.0389,55.0731,55.0133,55.0645,11456.0
2016-04-22 10:50:00,64.42,64.47,64.4,64.43,9043.0,55.056,55.0987,55.0389,55.0645,9043.0
2016-04-22 10:55:00,64.42,64.43,64.37,64.41,14166.0,55.056,55.0645,55.0133,55.0474,14166.0
2016-04-22 11:00:00,64.42,64.54,64.42,64.53,15011.0,55.056,55.1585,55.056,55.15,15011.0
2016-04-22 11:05:00,64.56,64.64,64.55,64.56,14876.0,55.1756,55.244,55.1671,55.1756,14876.0
2016-04-22 11:10:00,64.56,64.56,64.46,64.52,12811.0,55.1756,55.1756,55.0902,55.1414,12811.0
2016-04-22 11:15:00,64.51,64.57,64.51,64.55,8939.0,55.1329,55.1842,55.1329,55.1671,8939.0
2016-04-22 11:20:00,64.54,64.58,64.51,64.57,14058.0,55.1585,55.1927,55.1329,55.1842,14058.0
2016-04-22 11:25:00,64.56,64.56,64.45,64.48,8173.0,55.1756,55.1756,55.0816,55.1073,8173.0
2016-04-22 11:30:00,64.49,64.54,64.48,64.52,9935.0,55.1158,55.1585,55.1073,55.1414,9935.0
2016-04-22 11:35:00,64.52,64.58,64.52,64.56,4200.0,55.1414,55.1927,55.1414,55.1756,4200.0
2016-04-22 11:40:00,64.56,64.57,64.51,64.56,3925.0,55.1756,55.1842,55.1329,55.1756,3925.0
2016-04-22 11:45:00,64.55,64.56,64.52,64.52,8793.0,55.1671,55.1756,55.1414,55.1414,8793.0
2016-04-22 11:50:00,64.52,64.56,64.48,64.56,7263.0,55.1414,55.1756,55.1073,55.1756,7263.0
2016-04-22 11:55:00,64.55,64.6,64.54,64.59,7900.0,55.1671,55.2098,55.1585,55.2013,7900.0
2016-04-22 12:00:00,64.6,64.62,64.58,64.61,10082.0,55.2098,55.2269,55.1927,55.2184,10082.0
2016-04-22 12:05:00,64.6,64.66,64.58,64.65,8931.0,55.2098,55.2611,55.1927,55.2526,8931.0
2016-04-22 12:10:00,64.65,64.7,64.64,64.7,5107.0,55.2526,55.2953,55.244,55.2953,5107.0
2016-04-22 12:15:00,64.69,64.69,64.65,64.66,5914.0,55.2867,55.2867,55.2526,55.2611,5914.0
2016-04-22 12:20:00,64.66,64.68,64.63,64.66,13514.0,55.2611,55.2782,55.2355,55.2611,13514.0
2016-04-22 12:25:00,64.65,64.65,64.59,64.6,4523.0,55.2526,55.2526,55.2013,55.2098,4523.0
2016-04-22 12:30:00,64.61,64.64,64.59,64.63,8986.0,55.2184,55.244,55.2013,55.2355,8986.0
2016-04-22 12:35:00,64.63,64.7,64.62,64.7,5614.0,55.2355,55.2953,55.2269,55.2953,5614.0
2016-04-22 12:40:00,64.71,64.82,64.71,64.82,8498.0,55.3038,55.3978,55.3038,55.3978,8498.0
2016-04-22 12:45:00,64.82,64.82,64.74,64.79,6302.0,55.3978,55.3978,55.3295,55.3722,6302.0
2016-04-22 12:50:00,64.79,64.84,64.79,64.81,6546.0,55.3722,55.4149,55.3722,55.3893,6546.0
2016-04-22 12:55:00,64.8,64.85,64.8,64.85,5444.0,55.3807,55.4235,55.3807,55.4235,5444.0
2016-04-22 13:00:00,64.84,64.89,64.83,64.87,11535.0,55.4149,55.4577,55.4064,55.4406,11535.0
2016-04-22 13:05:00,64.87,64.91,64.85,64.89,5100.0,55.4406,55.4748,55.4235,55.4577,5100.0
2016-04-22 13:10:00,64.9,65.05,64.9,65.01,35264.0,55.4662,55.5944,55.4662,55.5602,35264.0
2016-04-22 13:15:00,64.99,64.99,64.93,64.93,4852.0,55.5431,55.5431,55.4919,55.4919,4852.0
2016-04-22 13:20:00,64.92,64.92,64.85,64.91,9850.0,55.4833,55.4833,55.4235,55.4748,9850.0
2016-04-22 13:25:00,64.92,64.93,64.88,64.88,5144.0,55.4833,55.4919,55.4491,55.4491,5144.0
2016-04-22 13:30:00,64.87,64.98,64.86,64.97,5428.0,55.4406,55.5346,55.432,55.526,5428.0
2016-04-22 13:35:00,64.97,64.97,64.93,64.93,6784.0,55.526,55.526,55.4919,55.4919,6784.0
2016-04-22 13:40:00,64.93,65.17,64.92,65.14,14128.0,55.4919,55.697,55.4833,55.6713,14128.0
2016-04-22 13:45:00,65.15,65.19,65.15,65.17,4359.0,55.6799,55.7141,55.6799,55.697,4359.0
2016-04-22 13:50:00,65.17,65.18,65.15,65.18,7697.0,55.697,55.7055,55.6799,55.7055,7697.0
2016-04-22 13:55:00,65.18,65.18,65.11,65.13,8085.0,55.7055,55.7055,55.6457,55.6628,8085.0
2016-04-22 14:00:00,65.11,65.12,65.06,65.11,10514.0,55.6457,55.6542,55.603,55.6457,10514.0
2016-04-22 14:05:00,65.1,65.11,65.0,65.03,8384.0,55.6371,55.6457,55.5517,55.5773,8384.0
2016-04-22 14:10:00,65.04,65.05,64.99,65.0,8410.0,55.5859,55.5944,55.5431,55.5517,8410.0
2016-04-22 14:15:00,64.99,65.1,64.99,65.08,63281.0,55.5431,55.6371,55.5431,55.62,63281.0
2016-04-22 14:20:00,65.08,65.2,65.07,65.18,15778.0,55.62,55.7226,55.6115,55.7055,15778.0
2016-04-22 14:25:00,65.19,65.23,65.19,65.23,6163.0,55.7141,55.7482,55.7141,55.7482,6163.0
2016-04-22 14:30:00,65.22,65.28,65.19,65.22,14235.0,55.7397,55.791,55.7141,55.7397,14235.0
2016-04-22 14:35:00,65.22,65.27,65.2,65.22,34444.0,55.7397,55.7824,55.7226,55.7397,34444.0
2016-04-22 14:40:00,65.22,65.36,65.21,65.35,64603.0,55.7397,55.8593,55.7312,55.8508,64603.0
2016-04-22 14:45:00,65.35,65.41,65.34,65.39,23223.0,55.8508,55.9021,55.8423,55.885,23223.0
2016-04-22 14:50:00,65.39,65.41,65.35,65.38,13876.0,55.885,55.9021,55.8508,55.8764,13876.0
2016-04-22 14:55:00,65.38,65.44,65.35,65.38,19399.0,55.8764,55.9277,55.8508,55.8764,19399.0
2016-04-22 15:00:00,65.37,65.39,65.29,65.29,25013.0,55.8679,55.885,55.7995,55.7995,25013.0
2016-04-22 15:05:00,65.3,65.31,65.28,65.3,12192.0,55.8081,55.8166,55.791,55.8081,12192.0
2016-04-22 15:10:00,65.3,65.39,65.3,65.35,18853.0,55.8081,55.885,55.8081,55.8508,18853.0
2016-04-22 15:15:00,65.35,65.36,65.29,65.34,14835.0,55.8508,55.8593,55.7995,55.8423,14835.0
2016-04-22 15:20:00,65.33,65.33,65.25,65.29,17112.0,55.8337,55.8337,55.7653,55.7995,17112.0
2016-04-22 15:25:00,65.3,65.33,65.29,65.31,8567.0,55.8081,55.8337,55.7995,55.8166,8567.0
2016-04-22 15:30:00,65.3,65.3,65.2,65.21,20834.0,55.8081,55.8081,55.7226,55.7312,20834.0
2016-04-22 15:35:00,65.22,65.25,65.2,65.21,11333.0,55.7397,55.7653,55.7226,55.7312,11333.0
2016-04-22 15:40:00,65.2,65.26,65.2,65.23,25689.0,55.7226,55.7739,55.7226,55.7482,25689.0
2016-04-22 15:45:00,65.23,65.29,65.23,65.27,22980.0,55.7482,55.7995,55.7482,55.7824,22980.0
2016-04-22 15:50:00,65.27,65.3,65.23,65.28,26103.0,55.7824,55.8081,55.7482,55.791,26103.0
2016-04-22 15:55:00,65.28,65.29,65.21,65.24,69704.0,55.791,55.7995,55.7312,55.7568,69704.0
2016-04-25 09:30:00,64.96,65.06,64.69,65.06,12109.0,55.5175,55.603,55.2867,55.603,12109.0
2016-04-25 09:35:00,65.05,65.12,64.98,65.12,4850.0,55.5944,55.6542,55.5346,55.6542,4850.0
2016-04-25 09:40:00,65.11,65.18,64.99,65.06,26140.0,55.6457,55.7055,55.5431,55.603,26140.0
2016-04-25 09:45:00,65.06,65.12,64.97,65.09,15640.0,55.603,55.6542,55.526,55.6286,15640.0
2016-04-25 09:50:00,65.09,65.12,65.05,65.12,24975.0,55.6286,55.6542,55.5944,55.6542,24975.0
2016-04-25 09:55:00,65.11,65.19,65.1,65.16,10797.0,55.6457,55.7141,55.6371,55.6884,10797.0
2016-04-25 10:00:00,65.16,65.23,65.11,65.12,19592.0,55.6884,55.7482,55.6457,55.6542,19592.0
2016-04-25 10:05:00,65.05,65.06,64.95,65.05,28724.0,55.5944,55.603,55.5089,55.5944,28724.0
2016-04-25 10:10:00,65.04,65.12,65.03,65.1,21764.0,55.5859,55.6542,55.5773,55.6371,21764.0
2016-04-25 10:15:00,65.1,65.13,65.06,65.1,13500.0,55.6371,55.6628,55.603,55.6371,13500.0
2016-04-25 10:20:00,65.1,65.12,65.04,65.11,6900.0,55.6371,55.6542,55.5859,55.6457,6900.0
2016-04-25 10:25:00,65.11,65.11,65.04,65.05,36353.0,55.6457,55.6457,55.5859,55.5944,36353.0
2016-04-25 10:30:00,65.03,65.03,64.93,65.0,19182.0,55.5773,55.5773,55.4919,55.5517,19182.0
2016-04-25 10:35:00,65.0,65.08,64.99,65.07,7655.0,55.5517,55.62,55.5431,55.6115,7655.0
2016-04-25 10:40:00,65.06,65.15,65.06,65.13,3928.0,55.603,55.6799,55.603,55.6628,3928.0
2016-04-25 10:45:00,65.13,65.27,65.12,65.27,13830.0,55.6628,55.7824,55.6542,55.7824,13830.0
2016-04-25 10:50:00,65.26,65.29,65.18,65.28,24286.0,55.7739,55.7995,55.7055,55.791,24286.0
2016-04-25 10:55:00,65.29,65.29,65.23,65.26,8478.0,55.7995,55.7995,55.7482,55.7739,8478.0
2016-04-25 11:00:00,65.27,65.36,65.25,65.3,9867.0,55.7824,55.8593,55.7653,55.8081,9867.0
2016-04-25 11:05:00,65.3,65.3,65.23,65.27,9852.0,55.8081,55.8081,55.7482,55.7824,9852.0
2016-04-25 11:10:00,65.27,65.34,65.25,65.34,8298.0,55.7824,55.8423,55.7653,55.8423,8298.0
2016-04-25 11:15:00,65.33,65.36,65.31,65.36,2500.0,55.8337,55.8593,55.8166,55.8593,2500.0
2016-04-25 11:20:00,65.36,65.49,65.36,65.49,8500.0,55.8593,55.9705,55.8593,55.9705,8500.0
2016-04-25 11:25:00,65.49,65.52,65.47,65.51,8200.0,55.9705,55.9961,55.9534,55.9875,8200.0
2016-04-25 11:30:00,65.51,65.53,65.49,65.52,7700.0,55.9875,56.0046,55.9705,55.9961,7700.0
2016-04-25 11:35:00,65.51,65.52,65.45,65.5,16352.0,55.9875,55.9961,55.9363,55.979,16352.0
2016-04-25 11:40:00,65.5,65.51,65.49,65.5,1648.0,55.979,55.9875,55.9705,55.979,1648.0
2016-04-25 11:45:00,65.49,65.56,65.48,65.5,9883.0,55.9705,56.0303,55.9619,55.979,9883.0
2016-04-25 11:50:00,65.5,65.58,65.49,65.57,5427.0,55.979,56.0474,55.9705,56.0388,5427.0
2016-04-25 11:55:00,65.57,65.58,65.55,65.58,6927.0,56.0388,56.0474,56.0217,56.0474,6927.0
2016-04-25 12:00:00,65.57,65.58,65.54,65.57,19068.0,56.0388,56.0474,56.0132,56.0388,19068.0
2016-04-25 12:05:00,65.56,65.6,65.54,65.55,8359.0,56.0303,56.0645,56.0132,56.0217,8359.0
2016-04-25 12:10:00,65.55,65.58,65.52,65.57,8081.0,56.0217,56.0474,55.9961,56.0388,8081.0
2016-04-25 12:15:00,65.57,65.65,65.56,65.62,17647.0,56.0388,56.1072,56.0303,56.0816,17647.0
2016-04-25 12:20:00,65.62,65.62,65.57,65.58,4664.0,56.0816,56.0816,56.0388,56.0474,4664.0
2016-04-25 12:25:00,65.59,65.61,65.57,65.6,10157.0,56.0559,56.073,56.0388,56.0645,10157.0
2016-04-25 12:30:00,65.61,65.65,65.59,65.65,11665.0,56.073,56.1072,56.0559,56.1072,11665.0
2016-04-25 12:35:00,65.65,65.66,65.55,65.61,29679.0,56.1072,56.1157,56.0217,56.073,29679.0
2016-04-25 12:40:00,65.61,65.66,65.6,65.6,14777.0,56.073,56.1157,56.0645,56.0645,14777.0
2016-04-25 12:45:00,65.61,65.65,65.59,65.62,16930.0,56.073,56.1072,56.0559,56.0816,16930.0
2016-04-25 12:50:00,65.63,65.78,65.62,65.78,8923.0,56.0901,56.2183,56.0816,56.2183,8923.0
2016-04-25 12:55:00,65.78,65.81,65.75,65.76,25501.0,56.2183,56.2439,56.1927,56.2012,25501.0
2016-04-25 13:00:00,65.76,65.83,65.75,65.8,25201.0,56.2012,56.261,56.1927,56.2354,25201.0
2016-04-25 13:05:00,65.81,65.81,65.79,65.8,17402.0,56.2439,56.2439,56.2268,56.2354,17402.0
2016-04-25 13:10:00,65.8,65.86,65.79,65.82,15466.0,56.2354,56.2867,56.2268,56.2525,15466.0
2016-04-25 13:15:00,65.81,65.81,65.6,65.62,21032.0,56.2439,56.2439,56.0645,56.0816,21032.0
2016-04-25 13:20:00,65.62,65.62,65.49,65.5,36273.0,56.0816,56.0816,55.9705,55.979,36273.0
2016-04-25 13:25:00,65.5,65.62,65.5,65.56,21643.0,55.979,56.0816,55.979,56.0303,21643.0
2016-04-25 13:30:00,65.56,65.56,65.44,65.5,8972.0,56.0303,56.0303,55.9277,55.979,8972.0
2016-04-25 13:35:00,65.5,65.55,65.48,65.52,21532.0,55.979,56.0217,55.9619,55.9961,21532.0
2016-04-25 13:40:00,65.52,65.59,65.52,65.55,7400.0,55.9961,56.0559,55.9961,56.0217,7400.0
2016-04-25 13:45:00,65.55,65.58,65.52,65.55,8241.0,56.0217,56.0474,55.9961,56.0217,8241.0
2016-04-25 13:50:00,65.56,65.61,65.55,65.59,5745.0,56.0303,56.073,56.0217,56.0559,5745.0
2016-04-25 13:55:00,65.6,65.61,65.55,65.55,11222.0,56.0645,56.073,56.0217,56.0217,11222.0
2016-04-25 14:00:00,65.55,65.6,65.55,65.55,9216.0,56.0217,56.0645,56.0217,56.0217,9216.0
2016-04-25 14:05:00,65.54,65.54,65.42,65.45,5071.0,56.0132,56.0132,55.9106,55.9363,5071.0
2016-04-25 14:10:00,65.46,65.49,65.46,65.46,4182.0,55.9448,55.9705,55.9448,55.9448,4182.0
2016-04-25 14:15:00,65.47,65.49,65.44,65.49,6637.0,55.9534,55.9705,55.9277,55.9705,6637.0
2016-04-25 14:20:00,65.49,65.53,65.46,65.53,31055.0,55.9705,56.0046,55.9448,56.0046,31055.0
2016-04-25 14:25:00,65.53,65.57,65.52,65.56,10284.0,56.0046,56.0388,55.9961,56.0303,10284.0
2016-04-25 14:30:00,65.55,65.55,65.5,65.53,7295.0,56.0217,56.0217,55.979,56.0046,7295.0
2016-04-25 14:35:00,65.52,65.53,65.49,65.49,6490.0,55.9961,56.0046,55.9705,55.9705,6490.0
2016-04-25 14:40:00,65.5,65.54,65.49,65.54,11320.0,55.979,56.0132,55.9705,56.0132,11320.0
2016-04-25 14:45:00,65.53,65.56,65.52,65.55,28819.0,56.0046,56.0303,55.9961,56.0217,28819.0
2016-04-25 14:50:00,65.55,65.57,65.53,65.54,16559.0,56.0217,56.0388,56.0046,56.0132,16559.0
2016-04-25 14:55:00,65.54,65.65,65.54,65.61,53202.0,56.0132,56.1072,56.0132,56.073,53202.0
2016-04-25 15:00:00,65.6,65.61,65.53,65.54,12786.0,56.0645,56.073,56.0046,56.0132,12786.0
2016-04-25 15:05:00,65.54,65.56,65.5,65.5,7745.0,56.0132,56.0303,55.979,55.979,7745.0
2016-04-25 15:10:00,65.51,65.55,65.49,65.51,9619.0,55.9875,56.0217,55.9705,55.9875,9619.0
2016-04-25 15:15:00,65.51,65.51,65.48,65.51,41079.0,55.9875,55.9875,55.9619,55.9875,41079.0
2016-04-25 15:20:00,65.52,65.56,65.5,65.56,20899.0,55.9961,56.0303,55.979,56.0303,20899.0
2016-04-25 15:25:00,65.56,65.57,65.54,65.56,14251.0,56.0303,56.0388,56.0132,56.0303,14251.0
2016-04-25 15:30:00,65.56,65.6,65.55,65.59,38838.0,56.0303,56.0645,56.0217,56.0559,38838.0
2016-04-25 15:35:00,65.59,65.64,65.58,65.61,14999.0,56.0559,56.0986,56.0474,56.073,14999.0
2016-04-25 15:40:00,65.61,65.63,65.58,65.59,34993.0,56.073,56.0901,56.0474,56.0559,34993.0
2016-04-25 15:45:00,65.59,65.64,65.58,65.62,46695.0,56.0559,56.0986,56.0474,56.0816,46695.0
2016-04-25 15:50:00,65.62,65.65,65.61,65.63,51511.0,56.0816,56.1072,56.073,56.0901,51511.0
2016-04-25 15:55:00,65.63,65.71,65.62,65.71,90643.0,56.0901,56.1585,56.0816,56.1585,90643.0
2016-04-26 09:30:00,65.83,65.94,65.35,65.35,45630.0,56.261,56.355,55.8508,55.8508,45630.0
2016-04-26 09:35:00,65.35,65.64,65.13,65.64,134556.0,55.8508,56.0986,55.6628,56.0986,134556.0
2016-04-26 09:40:00,65.66,65.74,65.41,65.67,18182.0,56.1157,56.1841,55.9021,56.1243,18182.0
2016-04-26 09:45:00,65.67,65.81,65.66,65.81,10695.0,56.1243,56.2439,56.1157,56.2439,10695.0
2016-04-26 09:50:00,65.83,66.03,65.83,66.03,27199.0,56.261,56.432,56.261,56.432,27199.0
2016-04-26 09:55:00,66.06,66.19,66.06,66.12,8993.0,56.4576,56.5687,56.4576,56.5089,8993.0
2016-04-26 10:00:00,66.14,66.19,66.11,66.16,17033.0,56.526,56.5687,56.5003,56.5431,17033.0
2016-04-26 10:05:00,66.18,66.19,66.07,66.11,11506.0,56.5602,56.5687,56.4661,56.5003,11506.0
2016-04-26 10:10:00,66.12,66.22,66.1,66.12,22912.0,56.5089,56.5943,56.4918,56.5089,22912.0
2016-04-26 10:15:00,66.12,66.19,66.11,66.13,14200.0,56.5089,56.5687,56.5003,56.5174,14200.0
2016-04-26 10:20:00,66.14,66.16,65.93,65.96,10304.0,56.526,56.5431,56.3465,56.3721,10304.0
2016-04-26 10:25:00,65.96,65.96,65.77,65.77,10300.0,56.3721,56.3721,56.2098,56.2098,10300.0
2016-04-26 10:30:00,65.76,65.77,65.66,65.7,12312.0,56.2012,56.2098,56.1157,56.1499,12312.0
2016-04-26 10:35:00,65.65,65.69,65.64,65.68,4433.0,56.1072,56.1414,56.0986,56.1328,4433.0
2016-04-26 10:40:00,65.68,65.8,65.68,65.78,5337.0,56.1328,56.2354,56.1328,56.2183,5337.0
2016-04-26 10:45:00,65.77,65.77,65.67,65.67,3400.0,56.2098,56.2098,56.1243,56.1243,3400.0
2016-04-26 10:50:00,65.66,65.66,65.6,65.63,26908.0,56.1157,56.1157,56.0645,56.0901,26908.0
2016-04-26 10:55:00,65.62,65.64,65.48,65.48,9151.0,56.0816,56.0986,55.9619,55.9619,9151.0
2016-04-26 11:00:00,65.49,65.57,65.47,65.55,11775.0,55.9705,56.0388,55.9534,56.0217,11775.0
2016-04-26 11:05:00,65.56,65.73,65.56,65.73,5982.0,56.0303,56.1756,56.0303,56.1756,5982.0
2016-04-26 11:10:00,65.71,65.84,65.7,65.84,3860.0,56.1585,56.2696,56.1499,56.2696,3860.0
2016-04-26 11:15:00,65.82,65.89,65.82,65.85,4480.0,56.2525,56.3123,56.2525,56.2781,4480.0
2016-04-26 11:20:00,65.85,65.9,65.85,65.88,6560.0,56.2781,56.3209,56.2781,56.3038,6560.0
2016-04-26 11:25:00,65.88,65.89,65.82,65.85,2535.0,56.3038,56.3123,56.2525,56.2781,2535.0
2016-04-26 11:30:00,65.82,65.83,65.79,65.79,3900.0,56.2525,56.261,56.2268,56.2268,3900.0
2016-04-26 11:35:00,65.81,65.83,65.8,65.81,4350.0,56.2439,56.261,56.2354,56.2439,4350.0
2016-04-26 11:40:00,65.8,65.84,65.8,65.83,5899.0,56.2354,56.2696,56.2354,56.261,5899.0
2016-04-26 11:45:00,65.83,65.83,65.77,65.82,4202.0,56.261,56.261,56.2098,56.2525,4202.0
2016-04-26 11:50:00,65.82,65.86,65.82,65.86,3200.0,56.2525,56.2867,56.2525,56.2867,3200.0
2016-04-26 11:55:00,65.86,65.88,65.82,65.82,6244.0,56.2867,56.3038,56.2525,56.2525,6244.0
2016-04-26 12:00:00,65.81,65.87,65.81,65.87,7451.0,56.2439,56.2952,56.2439,56.2952,7451.0
2016-04-26 12:05:00,65.86,65.89,65.86,65.88,2899.0,56.2867,56.3123,56.2867,56.3038,2899.0
2016-04-26 12:10:00,65.88,65.92,65.88,65.89,6076.0,56.3038,56.3379,56.3038,56.3123,6076.0
2016-04-26 12:15:00,65.89,65.9,65.86,65.86,6227.0,56.3123,56.3209,56.2867,56.2867,6227.0
2016-04-26 12:20:00,65.87,65.88,65.73,65.73,14238.0,56.2952,56.3038,56.1756,56.1756,14238.0
2016-04-26 12:25:00,65.74,65.83,65.74,65.83,27268.0,56.1841,56.261,56.1841,56.261,27268.0
2016-04-26 12:30:00,65.83,65.85,65.82,65.83,5830.0,56.261,56.2781,56.2525,56.261,5830.0
2016-04-26 12:35:00,65.82,65.82,65.74,65.76,10770.0,56.2525,56.2525,56.1841,56.2012,10770.0
2016-04-26 12:40:00,65.76,65.79,65.76,65.77,4413.0,56.2012,56.2268,56.2012,56.2098,4413.0
2016-04-26 12:45:00,65.77,65.77,65.75,65.75,3268.0,56.2098,56.2098,56.1927,56.1927,3268.0
2016-04-26 12:50:00,65.76,65.81,65.76,65.77,5190.0,56.2012,56.2439,56.2012,56.2098,5190.0
2016-04-26 12:55:00,65.76,65.79,65.68,65.68,55100.0,56.2012,56.2268,56.1328,56.1328,55100.0
2016-04-26 13:00:00,65.69,65.74,65.65,65.66,11749.0,56.1414,56.1841,56.1072,56.1157,11749.0
2016-04-26 13:05:00,65.66,65.7,65.64,65.69,9996.0,56.1157,56.1499,56.0986,56.1414,9996.0
2016-04-26 13:10:00,65.69,65.79,65.69,65.75,14850.0,56.1414,56.2268,56.1414,56.1927,14850.0
2016-04-26 13:15:00,65.74,65.8,65.73,65.8,7272.0,56.1841,56.2354,56.1756,56.2354,7272.0
2016-04-26 13:20:00,65.8,65.83,65.79,65.81,4500.0,56.2354,56.261,56.2268,56.2439,4500.0
2016-04-26 13:25:00,65.81,65.86,65.81,65.84,27213.0,56.2439,56.2867,56.2439,56.2696,27213.0
2016-04-26 13:30:00,65.84,65.95,65.84,65.91,16691.0,56.2696,56.3636,56.2696,56.3294,16691.0
2016-04-26 13:35:00,65.91,65.91,65.78,65.78,6400.0,56.3294,56.3294,56.2183,56.2183,6400.0
2016-04-26 13:40:00,65.79,65.79,65.67,65.67,6989.0,56.2268,56.2268,56.1243,56.1243,6989.0
2016-04-26 13:45:00,65.67,65.74,65.67,65.73,8545.0,56.1243,56.1841,56.1243,56.1756,8545.0
2016-04-26 13:50:00,65.73,65.74,65.72,65.74,10915.0,56.1756,56.1841,56.167,56.1841,10915.0
2016-04-26 13:55:00,65.74,65.81,65.74,65.8,9633.0,56.1841,56.2439,56.1841,56.2354,9633.0
2016-04-26 14:00:00,65.81,65.85,65.79,65.84,15189.0,56.2439,56.2781,56.2268,56.2696,15189.0
2016-04-26 14:05:00,65.83,65.83,65.73,65.76,12721.0,56.261,56.261,56.1756,56.2012,12721.0
2016-04-26 14:10:00,65.76,65.82,65.75,65.82,13748.0,56.2012,56.2525,56.1927,56.2525,13748.0
2016-04-26 14:15:00,65.84,65.87,65.82,65.85,9172.0,56.2696,56.2952,56.2525,56.2781,9172.0
2016-04-26 14:20:00,65.84,65.9,65.84,65.86,11726.0,56.2696,56.3209,56.2696,56.2867,11726.0
2016-04-26 14:25:00,65.87,65.89,65.77,65.78,11000.0,56.2952,56.3123,56.2098,56.2183,11000.0
2016-04-26 14:30:00,65.78,65.81,65.76,65.77,9103.0,56.2183,56.2439,56.2012,56.2098,9103.0
2016-04-26 14:35:00,65.79,65.9,65.78,65.89,14267.0,56.2268,56.3209,56.2183,56.3123,14267.0
2016-04-26 14:40:00,65.88,65.94,65.87,65.92,20960.0,56.3038,56.355,56.2952,56.3379,20960.0
2016-04-26 14:45:00,65.92,66.0,65.92,65.98,5000.0,56.3379,56.4063,56.3379,56.3892,5000.0
2016-04-26 14:50:00,65.98,65.99,65.89,65.9,9058.0,56.3892,56.3978,56.3123,56.3209,9058.0
2016-04-26 14:55:00,65.91,65.93,65.89,65.9,13882.0,56.3294,56.3465,56.3123,56.3209,13882.0
2016-04-26 15:00:00,65.9,65.98,65.89,65.97,11867.0,56.3209,56.3892,56.3123,56.3807,11867.0
2016-04-26 15:05:00,65.97,65.98,65.91,65.91,10669.0,56.3807,56.3892,56.3294,56.3294,10669.0
2016-04-26 15:10:00,65.9,65.93,65.89,65.91,9754.0,56.3209,56.3465,56.3123,56.3294,9754.0
2016-04-26 15:15:00,65.91,65.93,65.9,65.9,10650.0,56.3294,56.3465,56.3209,56.3209,10650.0
2016-04-26 15:20:00,65.89,65.94,65.85,65.88,17568.0,56.3123,56.355,56.2781,56.3038,17568.0
2016-04-26 15:25:00,65.89,65.95,65.89,65.92,10058.0,56.3123,56.3636,56.3123,56.3379,10058.0
2016-04-26 15:30:00,65.92,66.02,65.91,65.99,13133.0,56.3379,56.4234,56.3294,56.3978,13133.0
2016-04-26 15:35:00,66.0,66.01,65.93,65.94,10566.0,56.4063,56.4149,56.3465,56.355,10566.0
2016-04-26 15:40:00,65.94,66.03,65.93,66.03,22211.0,56.355,56.432,56.3465,56.432,22211.0
2016-04-26 15:45:00,66.02,66.05,65.99,66.02,30857.0,56.4234,56.449,56.3978,56.4234,30857.0
2016-04-26 15:50:00,66.02,66.04,65.96,65.96,29410.0,56.4234,56.4405,56.3721,56.3721,29410.0
2016-04-26 15:55:00,65.96,66.03,65.95,66.01,94217.0,56.3721,56.432,56.3636,56.4149,94217.0
2016-04-27 09:30:00,65.41,66.27,65.41,66.27,27067.0,55.9021,56.6371,55.9021,56.6371,27067.0
2016-04-27 09:35:00,66.19,66.26,66.08,66.26,4150.0,56.5687,56.6285,56.4747,56.6285,4150.0
2016-04-27 09:40:00,66.2,66.36,66.12,66.12,3900.0,56.5772,56.714,56.5089,56.5089,3900.0
2016-04-27 09:45:00,66.2,66.29,66.17,66.29,5286.0,56.5772,56.6542,56.5516,56.6542,5286.0
2016-04-27 09:50:00,66.26,66.26,66.13,66.16,10765.0,56.6285,56.6285,56.5174,56.5431,10765.0
2016-04-27 09:55:00,66.14,66.29,66.14,66.19,23082.0,56.526,56.6542,56.526,56.5687,23082.0
2016-04-27 10:00:00,66.19,66.35,66.19,66.31,19104.0,56.5687,56.7054,56.5687,56.6713,19104.0
2016-04-27 10:05:00,66.31,66.31,66.12,66.16,10065.0,56.6713,56.6713,56.5089,56.5431,10065.0
2016-04-27 10:10:00,66.13,66.15,66.01,66.01,11961.0,56.5174,56.5345,56.4149,56.4149,11961.0
2016-04-27 10:15:00,66.02,66.19,66.02,66.14,23060.0,56.4234,56.5687,56.4234,56.526,23060.0
2016-04-27 10:20:00,66.15,66.17,66.09,66.1,25992.0,56.5345,56.5516,56.4832,56.4918,25992.0
2016-04-27 10:25:00,66.09,66.09,66.04,66.09,4833.0,56.4832,56.4832,56.4405,56.4832,4833.0
2016-04-27 10:30:00,66.07,66.16,66.01,66.12,11096.0,56.4661,56.5431,56.4149,56.5089,11096.0
2016-04-27 10:35:00,66.1,66.12,66.06,66.06,11310.0,56.4918,56.5089,56.4576,56.4576,11310.0
2016-04-27 10:40:00,66.07,66.12,66.01,66.09,10825.0,56.4661,56.5089,56.4149,56.4832,10825.0
2016-04-27 10:45:00,66.09,66.11,66.07,66.11,5319.0,56.4832,56.5003,56.4661,56.5003,5319.0
2016-04-27 10:50:00,66.1,66.27,66.1,66.27,29380.0,56.4918,56.6371,56.4918,56.6371,29380.0
2016-04-27 10:55:00,66.26,66.3,66.17,66.17,14704.0,56.6285,56.6627,56.5516,56.5516,14704.0
2016-04-27 11:00:00,66.15,66.24,66.13,66.24,9436.0,56.5345,56.6114,56.5174,56.6114,9436.0
2016-04-27 11:05:00,66.23,66.25,66.13,66.14,15167.0,56.6029,56.62,56.5174,56.526,15167.0
2016-04-27 11:10:00,66.12,66.2,66.1,66.2,11299.0,56.5089,56.5772,56.4918,56.5772,11299.0
2016-04-27 11:15:00,66.2,66.23,66.18,66.21,13040.0,56.5772,56.6029,56.5602,56.5858,13040.0
2016-04-27 11:20:00,66.2,66.21,66.14,66.2,10831.0,56.5772,56.5858,56.526,56.5772,10831.0
2016-04-27 11:25:00,66.21,66.34,66.19,66.28,21569.0,56.5858,56.6969,56.5687,56.6456,21569.0
2016-04-27 11:30:00,66.29,66.38,66.28,66.38,6371.0,56.6542,56.7311,56.6456,56.7311,6371.0
2016-04-27 11:35:00,66.38,66.45,66.37,66.43,7700.0,56.7311,56.7909,56.7225,56.7738,7700.0
2016-04-27 11:40:00,66.43,66.46,66.36,66.4,14400.0,56.7738,56.7995,56.714,56.7482,14400.0
2016-04-27 11:45:00,66.41,66.44,66.31,66.34,6791.0,56.7567,56.7824,56.6713,56.6969,6791.0
2016-04-27 11:50:00,66.34,66.38,66.3,66.33,4800.0,56.6969,56.7311,56.6627,56.6883,4800.0
2016-04-27 11:55:00,66.31,66.35,66.3,66.3,8184.0,56.6713,56.7054,56.6627,56.6627,8184.0
2016-04-27 12:00:00,66.29,66.33,66.29,66.3,5081.0,56.6542,56.6883,56.6542,56.6627,5081.0
2016-04-27 12:05:00,66.28,66.32,66.28,66.3,3701.0,56.6456,56.6798,56.6456,56.6627,3701.0
2016-04-27 12:10:00,66.31,66.31,66.23,66.23,7454.0,56.6713,56.6713,56.6029,56.6029,7454.0
2016-04-27 12:15:00,66.22,66.22,66.2,66.2,2626.0,56.5943,56.5943,56.5772,56.5772,2626.0
2016-04-27 12:20:00,66.21,66.31,66.21,66.31,5961.0,56.5858,56.6713,56.5858,56.6713,5961.0
2016-04-27 12:25:00,66.3,66.42,66.27,66.42,28401.0,56.6627,56.7653,56.6371,56.7653,28401.0
2016-04-27 12:30:00,66.42,66.42,66.22,66.24,15980.0,56.7653,56.7653,56.5943,56.6114,15980.0
2016-04-27 12:35:00,66.24,66.25,66.18,66.22,4300.0,56.6114,56.62,56.5602,56.5943,4300.0
2016-04-27 12:40:00,66.22,66.23,66.11,66.11,3426.0,56.5943,56.6029,56.5003,56.5003,3426.0
2016-04-27 12:45:00,66.11,66.12,66.08,66.08,2300.0,56.5003,56.5089,56.4747,56.4747,2300.0
2016-04-27 12:50:00,66.08,66.13,66.08,66.08,6301.0,56.4747,56.5174,56.4747,56.4747,6301.0
2016-04-27 12:55:00,66.08,66.2,66.08,66.13,129226.0,56.4747,56.5772,56.4747,56.5174,129226.0
2016-04-27 13:00:00,66.13,66.25,66.12,66.25,15607.0,56.5174,56.62,56.5089,56.62,15607.0
2016-04-27 13:05:00,66.23,66.26,66.19,66.21,9171.0,56.6029,56.6285,56.5687,56.5858,9171.0
2016-04-27 13:10:00,66.2,66.33,66.19,66.31,15965.0,56.5772,56.6883,56.5687,56.6713,15965.0
2016-04-27 13:15:00,66.31,66.32,66.28,66.29,4422.0,56.6713,56.6798,56.6456,56.6542,4422.0
2016-04-27 13:20:00,66.28,66.28,66.2,66.2,3784.0,56.6456,56.6456,56.5772,56.5772,3784.0
2016-04-27 13:25:00,66.21,66.23,66.2,66.22,8364.0,56.5858,56.6029,56.5772,56.5943,8364.0
2016-04-27 13:30:00,66.25,66.25,66.22,66.23,700.0,56.62,56.62,56.5943,56.6029,700.0
2016-04-27 13:35:00,66.23,66.25,66.19,66.2,17120.0,56.6029,56.62,56.5687,56.5772,17120.0
2016-04-27 13:40:00,66.21,66.22,66.14,66.14,8308.0,56.5858,56.5943,56.526,56.526,8308.0
2016-04-27 13:45:00,66.15,66.22,66.15,66.21,6246.0,56.5345,56.5943,56.5345,56.5858,6246.0
2016-04-27 13:50:00,66.22,66.23,66.2,66.22,18942.0,56.5943,56.6029,56.5772,56.5943,18942.0
2016-04-27 13:55:00,66.22,66.22,66.2,66.2,14051.0,56.5943,56.5943,56.5772,56.5772,14051.0
2016-04-27 14:00:00,66.2,66.34,66.18,66.2,45209.0,56.5772,56.6969,56.5602,56.5772,45209.0
2016-04-27 14:05:00,66.22,66.54,66.22,66.54,20891.0,56.5943,56.8678,56.5943,56.8678,20891.0
2016-04-27 14:10:00,66.55,66.61,66.49,66.49,13574.0,56.8764,56.9276,56.8251,56.8251,13574.0
2016-04-27 14:15:00,66.5,66.54,66.46,66.53,5712.0,56.8336,56.8678,56.7995,56.8593,5712.0
2016-04-27 14:20:00,66.53,66.56,66.44,66.44,9253.0,56.8593,56.8849,56.7824,56.7824,9253.0
2016-04-27 14:25:00,66.42,66.46,66.41,66.42,10952.0,56.7653,56.7995,56.7567,56.7653,10952.0
2016-04-27 14:30:00,66.44,66.46,66.34,66.34,11771.0,56.7824,56.7995,56.6969,56.6969,11771.0
2016-04-27 14:35:00,66.35,66.4,66.33,66.35,7669.0,56.7054,56.7482,56.6883,56.7054,7669.0
2016-04-27 14:40:00,66.34,66.43,66.34,66.38,12513.0,56.6969,56.7738,56.6969,56.7311,12513.0
2016-04-27 14:45:00,66.38,66.42,66.37,66.4,6303.0,56.7311,56.7653,56.7225,56.7482,6303.0
2016-04-27 14:50:00,66.4,66.5,66.38,66.48,8846.0,56.7482,56.8336,56.7311,56.8165,8846.0
2016-04-27 14:55:00,66.48,66.49,66.44,66.45,7508.0,56.8165,56.8251,56.7824,56.7909,7508.0
2016-04-27 15:00:00,66.44,66.56,66.41,66.55,9396.0,56.7824,56.8849,56.7567,56.8764,9396.0
2016-04-27 15:05:00,66.55,66.57,66.47,66.49,9702.0,56.8764,56.8935,56.808,56.8251,9702.0
2016-04-27 15:10:00,66.49,66.56,66.46,66.56,18604.0,56.8251,56.8849,56.7995,56.8849,18604.0
2016-04-27 15:15:00,66.55,66.62,66.52,66.62,42103.0,56.8764,56.9362,56.8507,56.9362,42103.0
2016-04-27 15:20:00,66.62,66.63,66.55,66.57,14437.0,56.9362,56.9447,56.8764,56.8935,14437.0
2016-04-27 15:25:00,66.57,66.59,66.5,66.56,14304.0,56.8935,56.9106,56.8336,56.8849,14304.0
2016-04-27 15:30:00,66.56,66.59,66.53,66.57,17668.0,56.8849,56.9106,56.8593,56.8935,17668.0
2016-04-27 15:35:00,66.56,66.59,66.55,66.56,16661.0,56.8849,56.9106,56.8764,56.8849,16661.0
2016-04-27 15:40:00,66.56,66.58,66.48,66.56,23061.0,56.8849,56.902,56.8165,56.8849,23061.0
2016-04-27 15:45:00,66.55,66.57,66.48,66.53,27172.0,56.8764,56.8935,56.8165,56.8593,27172.0
2016-04-27 15:50:00,66.53,66.53,66.42,66.42,35966.0,56.8593,56.8593,56.7653,56.7653,35966.0
2016-04-27 15:55:00,66.42,66.43,66.35,66.41,114027.0,56.7653,56.7738,56.7054,56.7567,114027.0
2016-04-28 09:30:00,66.02,66.21,66.0,66.21,16244.0,56.4234,56.5858,56.4063,56.5858,16244.0
2016-04-28 09:35:00,66.16,66.16,66.04,66.11,6024.0,56.5431,56.5431,56.4405,56.5003,6024.0
2016-04-28 09:40:00,66.1,66.23,66.1,66.19,4393.0,56.4918,56.6029,56.4918,56.5687,4393.0
2016-04-28 09:45:00,66.22,66.25,66.17,66.25,7378.0,56.5943,56.62,56.5516,56.62,7378.0
2016-04-28 09:50:00,66.25,66.3,66.22,66.23,11279.0,56.62,56.6627,56.5943,56.6029,11279.0
2016-04-28 09:55:00,66.22,66.22,66.12,66.14,4921.0,56.5943,56.5943,56.5089,56.526,4921.0
2016-04-28 10:00:00,66.12,66.17,66.09,66.12,10948.0,56.5089,56.5516,56.4832,56.5089,10948.0
2016-04-28 10:05:00,66.12,66.12,65.97,66.0,7306.0,56.5089,56.5089,56.3807,56.4063,7306.0
2016-04-28 10:10:00,66.0,66.13,65.99,66.12,7399.0,56.4063,56.5174,56.3978,56.5089,7399.0
2016-04-28 10:15:00,66.1,66.15,66.07,66.12,38582.0,56.4918,56.5345,56.4661,56.5089,38582.0
2016-04-28 10:20:00,66.11,66.24,66.1,66.24,41690.0,56.5003,56.6114,56.4918,56.6114,41690.0
2016-04-28 10:25:00,66.23,66.26,66.19,66.22,51982.0,56.6029,56.6285,56.5687,56.5943,51982.0
2016-04-28 10:30:00,66.24,66.25,66.12,66.18,25091.0,56.6114,56.62,56.5089,56.5602,25091.0
2016-04-28 10:35:00,66.17,66.24,66.1,66.11,13097.0,56.5516,56.6114,56.4918,56.5003,13097.0
2016-04-28 10:40:00,66.11,66.13,65.97,66.02,12478.0,56.5003,56.5174,56.3807,56.4234,12478.0
2016-04-28 10:45:00,66.02,66.14,66.01,66.14,17214.0,56.4234,56.526,56.4149,56.526,17214.0
2016-04-28 10:50:00,66.14,66.17,66.09,66.15,10587.0,56.526,56.5516,56.4832,56.5345,10587.0
2016-04-28 10:55:00,66.15,66.23,66.14,66.2,6880.0,56.5345,56.6029,56.526,56.5772,6880.0
2016-04-28 11:00:00,66.21,66.25,66.19,66.22,57113.0,56.5858,56.62,56.5687,56.5943,57113.0
2016-04-28 11:05:00,66.22,66.27,66.19,66.22,27133.0,56.5943,56.6371,56.5687,56.5943,27133.0
2016-04-28 11:10:00,66.21,66.33,66.2,66.33,8579.0,56.5858,56.6883,56.5772,56.6883,8579.0
2016-04-28 11:15:00,66.35,66.36,66.3,66.3,7017.0,56.7054,56.714,56.6627,56.6627,7017.0
2016-04-28 11:20:00,66.28,66.38,66.28,66.36,5472.0,56.6456,56.7311,56.6456,56.714,5472.0
2016-04-28 11:25:00,66.37,66.41,66.37,66.37,3469.0,56.7225,56.7567,56.7225,56.7225,3469.0
2016-04-28 11:30:00,66.36,66.46,66.36,66.45,9526.0,56.714,56.7995,56.714,56.7909,9526.0
2016-04-28 11:35:00,66.45,66.46,66.39,66.4,9186.0,56.7909,56.7995,56.7396,56.7482,9186.0
2016-04-28 11:40:00,66.4,66.4,66.32,66.37,6809.0,56.7482,56.7482,56.6798,56.7225,6809.0
2016-04-28 11:45:00,66.37,66.43,66.36,66.39,8141.0,56.7225,56.7738,56.714,56.7396,8141.0
2016-04-28 11:50:00,66.38,66.43,66.38,66.4,7676.0,56.7311,56.7738,56.7311,56.7482,7676.0
2016-04-28 11:55:00,66.4,66.42,66.38,66.4,9671.0,56.7482,56.7653,56.7311,56.7482,9671.0
2016-04-28 12:00:00,66.41,66.45,66.39,66.39,5792.0,56.7567,56.7909,56.7396,56.7396,5792.0
2016-04-28 12:05:00,66.38,66.4,66.36,66.39,2300.0,56.7311,56.7482,56.714,56.7396,2300.0
2016-04-28 12:10:00,66.4,66.44,66.37,66.37,5611.0,56.7482,56.7824,56.7225,56.7225,5611.0
2016-04-28 12:15:00,66.35,66.38,66.34,66.34,8437.0,56.7054,56.7311,56.6969,56.6969,8437.0
2016-04-28 12:20:00,66.33,66.35,66.28,66.28,6224.0,56.6883,56.7054,56.6456,56.6456,6224.0
2016-04-28 12:25:00,66.25,66.29,66.25,66.28,4576.0,56.62,56.6542,56.62,56.6456,4576.0
2016-04-28 12:30:00,66.27,66.35,66.27,66.34,11972.0,56.6371,56.7054,56.6371,56.6969,11972.0
2016-04-28 12:35:00,66.34,66.35,66.32,66.34,6155.0,56.6969,56.7054,56.6798,56.6969,6155.0
2016-04-28 12:40:00,66.33,66.4,66.31,66.35,11879.0,56.6883,56.7482,56.6713,56.7054,11879.0
2016-04-28 12:45:00,66.33,66.35,66.32,66.35,3500.0,56.6883,56.7054,56.6798,56.7054,3500.0
2016-04-28 12:50:00,66.35,66.4,66.34,66.38,5276.0,56.7054,56.7482,56.6969,56.7311,5276.0
2016-04-28 12:55:00,66.39,66.42,66.32,66.34,5091.0,56.7396,56.7653,56.6798,56.6969,5091.0
2016-04-28 13:00:00,66.32,66.33,66.21,66.21,9984.0,56.6798,56.6883,56.5858,56.5858,9984.0
2016-04-28 13:05:00,66.2,66.23,66.17,66.18,9485.0,56.5772,56.6029,56.5516,56.5602,9485.0
2016-04-28 13:10:00,66.18,66.2,66.17,66.19,9647.0,56.5602,56.5772,56.5516,56.5687,9647.0
2016-04-28 13:15:00,66.18,66.19,66.1,66.1,10163.0,56.5602,56.5687,56.4918,56.4918,10163.0
2016-04-28 13:20:00,66.1,66.11,66.04,66.08,9350.0,56.4918,56.5003,56.4405,56.4747,9350.0
2016-04-28 13:25:00,66.08,66.13,66.07,66.1,8720.0,56.4747,56.5174,56.4661,56.4918,8720.0
2016-04-28 13:30:00,66.1,66.16,66.09,66.13,6436.0,56.4918,56.5431,56.4832,56.5174,6436.0
2016-04-28 13:35:00,66.13,66.17,66.11,66.14,9531.0,56.5174,56.5516,56.5003,56.526,9531.0
2016-04-28 13:40:00,66.16,66.16,66.12,66.14,4624.0,56.5431,56.5431,56.5089,56.526,4624.0
2016-04-28 13:45:00,66.13,66.15,66.09,66.12,7596.0,56.5174,56.5345,56.4832,56.5089,7596.0
2016-04-28 13:50:00,66.12,66.18,66.12,66.12,6000.0,56.5089,56.5602,56.5089,56.5089,6000.0
2016-04-28 13:55:00,66.12,66.14,66.1,66.12,14697.0,56.5089,56.526,56.4918,56.5089,14697.0
2016-04-28 14:00:00,66.11,66.19,66.11,66.14,20800.0,56.5003,56.5687,56.5003,56.526,20800.0
2016-04-28 14:05:00,66.15,66.24,66.14,66.21,52339.0,56.5345,56.6114,56.526,56.5858,52339.0
2016-04-28 14:10:00,66.22,66.23,66.15,66.17,7283.0,56.5943,56.6029,56.5345,56.5516,7283.0
2016-04-28 14:15:00,66.17,66.19,66.15,66.17,7346.0,56.5516,56.5687,56.5345,56.5516,7346.0
2016-04-28 14:20:00,66.15,66.17,66.13,66.17,6578.0,56.5345,56.5516,56.5174,56.5516,6578.0
2016-04-28 14:25:00,66.16,66.24,66.16,66.21,8206.0,56.5431,56.6114,56.5431,56.5858,8206.0
2016-04-28 14:30:00,66.21,66.21,66.14,66.15,6780.0,56.5858,56.5858,56.526,56.5345,6780.0
2016-04-28 14:35:00,66.15,66.17,66.14,66.16,12612.0,56.5345,56.5516,56.526,56.5431,12612.0
2016-04-28 14:40:00,66.16,66.17,66.14,66.15,9579.0,56.5431,56.5516,56.526,56.5345,9579.0
2016-04-28 14:45:00,66.15,66.15,66.08,66.09,10745.0,56.5345,56.5345,56.4747,56.4832,10745.0
2016-04-28 14:50:00,66.09,66.12,66.06,66.08,12518.0,56.4832,56.5089,56.4576,56.4747,12518.0
2016-04-28 14:55:00,66.08,66.09,66.01,66.03,19319.0,56.4747,56.4832,56.4149,56.432,19319.0
2016-04-28 15:00:00,66.04,66.06,65.99,66.01,34738.0,56.4405,56.4576,56.3978,56.4149,34738.0
2016-04-28 15:05:00,66.01,66.01,65.95,65.96,21953.0,56.4149,56.4149,56.3636,56.3721,21953.0
2016-04-28 15:10:00,65.95,65.95,65.79,65.79,19904.0,56.3636,56.3636,56.2268,56.2268,19904.0
2016-04-28 15:15:00,65.78,65.78,65.69,65.71,28753.0,56.2183,56.2183,56.1414,56.1585,28753.0
2016-04-28 15:20:00,65.71,65.76,65.68,65.7,11383.0,56.1585,56.2012,56.1328,56.1499,11383.0
2016-04-28 15:25:00,65.69,65.69,65.54,65.54,28518.0,56.1414,56.1414,56.0132,56.0132,28518.0
2016-04-28 15:30:00,65.55,65.65,65.54,65.59,23751.0,56.0217,56.1072,56.0132,56.0559,23751.0
2016-04-28 15:35:00,65.59,65.66,65.56,65.63,40195.0,56.0559,56.1157,56.0303,56.0901,40195.0
2016-04-28 15:40:00,65.63,65.67,65.62,65.62,28375.0,56.0901,56.1243,56.0816,56.0816,28375.0
2016-04-28 15:45:00,65.61,65.71,65.61,65.61,37911.0,56.073,56.1585,56.073,56.073,37911.0
2016-04-28 15:50:00,65.61,65.62,65.56,65.61,84570.0,56.073,56.0816,56.0303,56.073,84570.0
2016-04-28 15:55:00,65.61,65.67,65.51,65.66,173313.0,56.073,56.1243,55.9875,56.1157,173313.0
2016-04-29 09:30:00,65.29,65.33,65.19,65.33,8063.0,55.7995,55.8337,55.7141,55.8337,8063.0
2016-04-29 09:35:00,65.2,65.4,65.12,65.22,52695.0,55.7226,55.8935,55.6542,55.7397,52695.0
2016-04-29 09:40:00,65.23,65.27,65.05,65.1,61707.0,55.7482,55.7824,55.5944,55.6371,61707.0
2016-04-29 09:45:00,65.1,65.11,64.84,64.98,94561.0,55.6371,55.6457,55.4149,55.5346,94561.0
2016-04-29 09:50:00,64.96,65.04,64.95,65.03,10100.0,55.5175,55.5859,55.5089,55.5773,10100.0
2016-04-29 09:55:00,65.08,65.28,64.98,65.03,24491.0,55.62,55.791,55.5346,55.5773,24491.0
2016-04-29 10:00:00,65.14,65.14,64.99,65.08,15516.0,55.6713,55.6713,55.5431,55.62,15516.0
2016-04-29 10:05:00,65.07,65.2,65.04,65.18,35020.0,55.6115,55.7226,55.5859,55.7055,35020.0
2016-04-29 10:10:00,65.17,65.23,65.13,65.14,13456.0,55.697,55.7482,55.6628,55.6713,13456.0
2016-04-29 10:15:00,65.13,65.14,65.07,65.09,14688.0,55.6628,55.6713,55.6115,55.6286,14688.0
2016-04-29 10:20:00,65.09,65.17,65.08,65.16,10675.0,55.6286,55.697,55.62,55.6884,10675.0
2016-04-29 10:25:00,65.16,65.23,65.11,65.21,11300.0,55.6884,55.7482,55.6457,55.7312,11300.0
2016-04-29 10:30:00,65.23,65.28,65.2,65.23,8764.0,55.7482,55.791,55.7226,55.7482,8764.0
2016-04-29 10:35:00,65.24,65.36,65.24,65.3,35360.0,55.7568,55.8593,55.7568,55.8081,35360.0
2016-04-29 10:40:00,65.3,65.34,65.29,65.3,19791.0,55.8081,55.8423,55.7995,55.8081,19791.0
2016-04-29 10:45:00,65.32,65.32,65.15,65.18,23570.0,55.8252,55.8252,55.6799,55.7055,23570.0
2016-04-29 10:50:00,65.17,65.17,65.06,65.06,13921.0,55.697,55.697,55.603,55.603,13921.0
2016-04-29 10:55:00,65.07,65.1,65.06,65.07,12098.0,55.6115,55.6371,55.603,55.6115,12098.0
2016-04-29 11:00:00,65.07,65.12,65.04,65.11,64836.0,55.6115,55.6542,55.5859,55.6457,64836.0
2016-04-29 11:05:00,65.12,65.16,65.11,65.15,72689.0,55.6542,55.6884,55.6457,55.6799,72689.0
2016-04-29 11:10:00,65.15,65.21,65.13,65.16,42029.0,55.6799,55.7312,55.6628,55.6884,42029.0
2016-04-29 11:15:00,65.15,65.19,65.12,65.17,35621.0,55.6799,55.7141,55.6542,55.697,35621.0
2016-04-29 11:20:00,65.16,65.21,65.15,65.17,16797.0,55.6884,55.7312,55.6799,55.697,16797.0
2016-04-29 11:25:00,65.16,65.21,65.15,65.2,5986.0,55.6884,55.7312,55.6799,55.7226,5986.0
2016-04-29 11:30:00,65.21,65.28,65.2,65.23,13278.0,55.7312,55.791,55.7226,55.7482,13278.0
2016-04-29 11:35:00,65.22,65.22,65.18,65.21,11461.0,55.7397,55.7397,55.7055,55.7312,11461.0
2016-04-29 11:40:00,65.2,65.31,65.19,65.28,18657.0,55.7226,55.8166,55.7141,55.791,18657.0
2016-04-29 11:45:00,65.28,65.3,65.22,65.29,10573.0,55.791,55.8081,55.7397,55.7995,10573.0
2016-04-29 11:50:00,65.29,65.39,65.29,65.34,8360.0,55.7995,55.885,55.7995,55.8423,8360.0
2016-04-29 11:55:00,65.33,65.33,65.24,65.24,4400.0,55.8337,55.8337,55.7568,55.7568,4400.0
2016-04-29 12:00:00,65.24,65.24,65.12,65.13,12666.0,55.7568,55.7568,55.6542,55.6628,12666.0
2016-04-29 12:05:00,65.13,65.16,65.06,65.07,14702.0,55.6628,55.6884,55.603,55.6115,14702.0
2016-04-29 12:10:00,65.07,65.14,65.06,65.09,13131.0,55.6115,55.6713,55.603,55.6286,13131.0
2016-04-29 12:15:00,65.09,65.26,65.09,65.26,10814.0,55.6286,55.7739,55.6286,55.7739,10814.0
2016-04-29 12:20:00,65.26,65.26,65.16,65.16,4779.0,55.7739,55.7739,55.6884,55.6884,4779.0
2016-04-29 12:25:00,65.14,65.21,65.14,65.19,5451.0,55.6713,55.7312,55.6713,55.7141,5451.0
2016-04-29 12:30:00,65.19,65.23,65.18,65.22,6077.0,55.7141,55.7482,55.7055,55.7397,6077.0
2016-04-29 12:35:00,65.22,65.27,65.16,65.24,41172.0,55.7397,55.7824,55.6884,55.7568,41172.0
2016-04-29 12:40:00,65.24,65.29,65.24,65.28,8164.0,55.7568,55.7995,55.7568,55.791,8164.0
2016-04-29 12:45:00,65.29,65.42,65.28,65.42,6770.0,55.7995,55.9106,55.791,55.9106,6770.0
2016-04-29 12:50:00,65.42,65.44,65.38,65.39,11656.0,55.9106,55.9277,55.8764,55.885,11656.0
2016-04-29 12:55:00,65.39,65.43,65.38,65.42,13824.0,55.885,55.9192,55.8764,55.9106,13824.0
2016-04-29 13:00:00,65.42,65.43,65.41,65.42,9237.0,55.9106,55.9192,55.9021,55.9106,9237.0
2016-04-29 13:05:00,65.41,65.42,65.34,65.41,10692.0,55.9021,55.9106,55.8423,55.9021,10692.0
2016-04-29 13:10:00,65.4,65.57,65.39,65.57,10211.0,55.8935,56.0388,55.885,56.0388,10211.0
2016-04-29 13:15:00,65.56,65.62,65.56,65.6,11645.0,56.0303,56.0816,56.0303,56.0645,11645.0
2016-04-29 13:20:00,65.59,65.59,65.42,65.44,13841.0,56.0559,56.0559,55.9106,55.9277,13841.0
2016-04-29 13:25:00,65.45,65.55,65.45,65.55,19970.0,55.9363,56.0217,55.9363,56.0217,19970.0
2016-04-29 13:30:00,65.54,65.55,65.44,65.45,9299.0,56.0132,56.0217,55.9277,55.9363,9299.0
2016-04-29 13:35:00,65.45,65.45,65.39,65.4,10209.0,55.9363,55.9363,55.885,55.8935,10209.0
2016-04-29 13:40:00,65.39,65.5,65.39,65.49,18746.0,55.885,55.979,55.885,55.9705,18746.0
2016-04-29 13:45:00,65.49,65.53,65.45,65.48,13494.0,55.9705,56.0046,55.9363,55.9619,13494.0
2016-04-29 13:50:00,65.47,65.47,65.38,65.38,10673.0,55.9534,55.9534,55.8764,55.8764,10673.0
2016-04-29 13:55:00,65.37,65.38,65.32,65.33,10434.0,55.8679,55.8764,55.8252,55.8337,10434.0
2016-04-29 14:00:00,65.34,65.46,65.33,65.46,9158.0,55.8423,55.9448,55.8337,55.9448,9158.0
2016-04-29 14:05:00,65.48,65.5,65.43,65.48,24952.0,55.9619,55.979,55.9192,55.9619,24952.0
2016-04-29 14:10:00,65.47,65.5,65.46,65.5,23026.0,55.9534,55.979,55.9448,55.979,23026.0
2016-04-29 14:15:00,65.48,65.48,65.44,65.46,21852.0,55.9619,55.9619,55.9277,55.9448,21852.0
2016-04-29 14:20:00,65.47,65.48,65.35,65.45,25285.0,55.9534,55.9619,55.8508,55.9363,25285.0
2016-04-29 14:25:00,65.45,65.6,65.43,65.59,29614.0,55.9363,56.0645,55.9192,56.0559,29614.0
2016-04-29 14:30:00,65.59,65.6,65.47,65.52,24216.0,56.0559,56.0645,55.9534,55.9961,24216.0
2016-04-29 14:35:00,65.51,65.57,65.5,65.55,34713.0,55.9875,56.0388,55.979,56.0217,34713.0
2016-04-29 14:40:00,65.56,65.63,65.55,65.63,43652.0,56.0303,56.0901,56.0217,56.0901,43652.0
2016-04-29 14:45:00,65.62,65.73,65.6,65.72,22899.0,56.0816,56.1756,56.0645,56.167,22899.0
2016-04-29 14:50:00,65.7,65.71,65.59,65.71,16992.0,56.1499,56.1585,56.0559,56.1585,16992.0
2016-04-29 14:55:00,65.68,65.69,65.6,65.62,23227.0,56.1328,56.1414,56.0645,56.0816,23227.0
2016-04-29 15:00:00,65.59,65.66,65.58,65.63,25290.0,56.0559,56.1157,56.0474,56.0901,25290.0
2016-04-29 15:05:00,65.62,65.75,65.6,65.7,29722.0,56.0816,56.1927,56.0645,56.1499,29722.0
2016-04-29 15:10:00,65.7,65.82,65.66,65.8,35587.0,56.1499,56.2525,56.1157,56.2354,35587.0
2016-04-29 15:15:00,65.79,65.95,65.78,65.92,65793.0,56.2268,56.3636,56.2183,56.3379,65793.0
2016-04-29 15:20:00,65.92,65.93,65.84,65.85,52798.0,56.3379,56.3465,56.2696,56.2781,52798.0
2016-04-29 15:25:00,65.85,65.89,65.84,65.87,42815.0,56.2781,56.3123,56.2696,56.2952,42815.0
2016-04-29 15:30:00,65.88,65.99,65.86,65.96,61757.0,56.3038,56.3978,56.2867,56.3721,61757.0
2016-04-29 15:35:00,65.96,65.97,65.85,65.86,35507.0,56.3721,56.3807,56.2781,56.2867,35507.0
2016-04-29 15:40:00,65.88,65.92,65.84,65.92,48412.0,56.3038,56.3379,56.2696,56.3379,48412.0
2016-04-29 15:45:00,65.92,66.11,65.92,66.06,178579.0,56.3379,56.5003,56.3379,56.4576,178579.0
2016-04-29 15:50:00,66.07,66.07,65.96,66.03,85589.0,56.4661,56.4661,56.3721,56.432,85589.0
2016-04-29 15:55:00,66.03,66.04,65.77,65.79,316655.0,56.432,56.4405,56.2098,56.2268,316655.0
2016-05-02 09:30:00,66.0,66.28,65.91,65.95,51213.0,56.4063,56.6456,56.3294,56.3636,51213.0
2016-05-02 09:35:00,65.88,66.15,65.88,66.15,28375.0,56.3038,56.5345,56.3038,56.5345,28375.0
2016-05-02 09:40:00,66.13,66.27,65.95,65.97,14058.0,56.5174,56.6371,56.3636,56.3807,14058.0
2016-05-02 09:45:00,65.97,66.01,65.72,65.79,23384.0,56.3807,56.4149,56.167,56.2268,23384.0
2016-05-02 09:50:00,65.75,65.92,65.75,65.91,52318.0,56.1927,56.3379,56.1927,56.3294,52318.0
2016-05-02 09:55:00,65.9,65.96,65.83,65.88,44374.0,56.3209,56.3721,56.261,56.3038,44374.0
2016-05-02 10:00:00,65.89,66.02,65.87,65.98,70535.0,56.3123,56.4234,56.2952,56.3892,70535.0
2016-05-02 10:05:00,65.96,65.97,65.86,65.96,46752.0,56.3721,56.3807,56.2867,56.3721,46752.0
2016-05-02 10:10:00,65.96,66.06,65.95,65.97,31825.0,56.3721,56.4576,56.3636,56.3807,31825.0
2016-05-02 10:15:00,65.98,66.12,65.95,66.08,41271.0,56.3892,56.5089,56.3636,56.4747,41271.0
2016-05-02 10:20:00,66.08,66.08,65.91,65.95,12641.0,56.4747,56.4747,56.3294,56.3636,12641.0
2016-05-02 10:25:00,65.93,65.98,65.86,65.9,29844.0,56.3465,56.3892,56.2867,56.3209,29844.0
2016-05-02 10:30:00,65.9,66.26,65.89,66.18,118269.0,56.3209,56.6285,56.3123,56.5602,118269.0
2016-05-02 10:35:00,66.18,66.19,65.99,66.01,37143.0,56.5602,56.5687,56.3978,56.4149,37143.0
2016-05-02 10:40:00,66.0,66.04,65.95,65.95,39840.0,56.4063,56.4405,56.3636,56.3636,39840.0
2016-05-02 10:45:00,65.95,66.02,65.95,66.01,33351.0,56.3636,56.4234,56.3636,56.4149,33351.0
2016-05-02 10:50:00,66.01,66.01,65.9,65.92,23753.0,56.4149,56.4149,56.3209,56.3379,23753.0
2016-05-02 10:55:00,65.92,65.95,65.87,65.91,18578.0,56.3379,56.3636,56.2952,56.3294,18578.0
2016-05-02 11:00:00,65.91,65.96,65.9,65.94,21287.0,56.3294,56.3721,56.3209,56.355,21287.0
2016-05-02 11:05:00,65.93,66.25,65.93,66.13,83187.0,56.3465,56.62,56.3465,56.5174,83187.0
2016-05-02 11:10:00,66.13,66.26,66.13,66.22,12693.0,56.5174,56.6285,56.5174,56.5943,12693.0
2016-05-02 11:15:00,66.21,66.28,66.21,66.28,13958.0,56.5858,56.6456,56.5858,56.6456,13958.0
2016-05-02 11:20:00,66.28,66.32,66.27,66.32,47158.0,56.6456,56.6798,56.6371,56.6798,47158.0
2016-05-02 11:25:00,66.32,66.33,66.21,66.33,29592.0,56.6798,56.6883,56.5858,56.6883,29592.0
2016-05-02 11:30:00,66.3,66.38,66.24,66.37,25838.0,56.6627,56.7311,56.6114,56.7225,25838.0
2016-05-02 11:35:00,66.41,66.44,66.35,66.42,18411.0,56.7567,56.7824,56.7054,56.7653,18411.0
2016-05-02 11:40:00,66.42,66.43,66.33,66.34,31804.0,56.7653,56.7738,56.6883,56.6969,31804.0
2016-05-02 11:45:00,66.35,66.35,66.32,66.33,13724.0,56.7054,56.7054,56.6798,56.6883,13724.0
2016-05-02 11:50:00,66.33,66.38,66.23,66.35,42881.0,56.6883,56.7311,56.6029,56.7054,42881.0
2016-05-02 11:55:00,66.34,66.47,66.34,66.38,38548.0,56.6969,56.808,56.6969,56.7311,38548.0
2016-05-02 12:00:00,66.39,66.41,66.33,66.36,69536.0,56.7396,56.7567,56.6883,56.714,69536.0
2016-05-02 12:05:00,66.36,66.52,66.35,66.5,51976.0,56.714,56.8507,56.7054,56.8336,51976.0
2016-05-02 12:10:00,66.5,66.51,66.39,66.4,24238.0,56.8336,56.8422,56.7396,56.7482,24238.0
2016-05-02 12:15:00,66.39,66.42,66.38,66.41,24414.0,56.7396,56.7653,56.7311,56.7567,24414.0
2016-05-02 12:20:00,66.41,66.54,66.4,66.52,42850.0,56.7567,56.8678,56.7482,56.8507,42850.0
2016-05-02 12:25:00,66.52,66.53,66.38,66.39,48633.0,56.8507,56.8593,56.7311,56.7396,48633.0
2016-05-02 12:30:00,66.38,66.45,66.38,66.43,46090.0,56.7311,56.7909,56.7311,56.7738,46090.0
2016-05-02 12:35:00,66.42,66.49,66.38,66.49,28963.0,56.7653,56.8251,56.7311,56.8251,28963.0
2016-05-02 12:40:00,66.49,66.57,66.48,66.54,22805.0,56.8251,56.8935,56.8165,56.8678,22805.0
2016-05-02 12:45:00,66.53,66.54,66.5,66.51,13757.0,56.8593,56.8678,56.8336,56.8422,13757.0
2016-05-02 12:50:00,66.51,66.53,66.49,66.51,21245.0,56.8422,56.8593,56.8251,56.8422,21245.0
2016-05-02 12:55:00,66.52,66.54,66.49,66.51,24463.0,56.8507,56.8678,56.8251,56.8422,24463.0
2016-05-02 13:00:00,66.51,66.63,66.49,66.61,39119.0,56.8422,56.9447,56.8251,56.9276,39119.0
2016-05-02 13:05:00,66.61,66.61,66.53,66.54,20573.0,56.9276,56.9276,56.8593,56.8678,20573.0
2016-05-02 13:10:00,66.53,66.74,66.52,66.7,20452.0,56.8593,57.0388,56.8507,57.0046,20452.0
2016-05-02 13:15:00,66.71,66.74,66.67,66.73,30106.0,57.0131,57.0388,56.9789,57.0302,30106.0
2016-05-02 13:20:00,66.74,66.74,66.62,66.65,20722.0,57.0388,57.0388,56.9362,56.9618,20722.0
2016-05-02 13:25:00,66.64,66.66,66.48,66.49,25854.0,56.9533,56.9704,56.8165,56.8251,25854.0
2016-05-02 13:30:00,66.5,66.71,66.5,66.68,29338.0,56.8336,57.0131,56.8336,56.9875,29338.0
2016-05-02 13:35:00,66.67,66.71,66.62,66.68,15471.0,56.9789,57.0131,56.9362,56.9875,15471.0
2016-05-02 13:40:00,66.67,66.7,66.64,66.67,14035.0,56.9789,57.0046,56.9533,56.9789,14035.0
2016-05-02 13:45:00,66.67,66.69,66.58,66.61,21045.0,56.9789,56.996,56.902,56.9276,21045.0
2016-05-02 13:50:00,66.61,66.61,66.55,66.57,14288.0,56.9276,56.9276,56.8764,56.8935,14288.0
2016-05-02 13:55:00,66.57,66.67,66.52,66.65,28317.0,56.8935,56.9789,56.8507,56.9618,28317.0
2016-05-02 14:00:00,66.65,66.73,66.59,66.73,38021.0,56.9618,57.0302,56.9106,57.0302,38021.0
2016-05-02 14:05:00,66.72,66.85,66.72,66.84,50991.0,57.0217,57.1328,57.0217,57.1242,50991.0
2016-05-02 14:10:00,66.84,67.0,66.84,66.96,70411.0,57.1242,57.261,57.1242,57.2268,70411.0
2016-05-02 14:15:00,66.95,66.96,66.81,66.89,31953.0,57.2182,57.2268,57.0986,57.1669,31953.0
2016-05-02 14:20:00,66.89,66.96,66.85,66.96,39870.0,57.1669,57.2268,57.1328,57.2268,39870.0
2016-05-02 14:25:00,66.97,66.98,66.91,66.91,42940.0,57.2353,57.2439,57.184,57.184,42940.0
2016-05-02 14:30:00,66.91,66.91,66.69,66.77,48916.0,57.184,57.184,56.996,57.0644,48916.0
2016-05-02 14:35:00,66.76,66.89,66.75,66.75,23574.0,57.0558,57.1669,57.0473,57.0473,23574.0
2016-05-02 14:40:00,66.74,66.75,66.68,66.72,24166.0,57.0388,57.0473,56.9875,57.0217,24166.0
2016-05-02 14:45:00,66.72,66.87,66.72,66.86,36198.0,57.0217,57.1499,57.0217,57.1413,36198.0
2016-05-02 14:50:00,66.85,66.98,66.83,66.85,58929.0,57.1328,57.2439,57.1157,57.1328,58929.0
2016-05-02 14:55:00,66.86,66.95,66.84,66.91,42929.0,57.1413,57.2182,57.1242,57.184,42929.0
2016-05-02 15:00:00,66.9,67.06,66.89,67.05,143987.0,57.1755,57.3122,57.1669,57.3037,143987.0
2016-05-02 15:05:00,67.06,67.1,67.04,67.09,56987.0,57.3122,57.3464,57.2951,57.3379,56987.0
2016-05-02 15:10:00,67.1,67.22,67.07,67.21,51484.0,57.3464,57.449,57.3208,57.4404,51484.0
2016-05-02 15:15:00,67.22,67.28,67.18,67.26,69321.0,57.449,57.5003,57.4148,57.4832,69321.0
2016-05-02 15:20:00,67.25,67.36,67.24,67.33,121700.0,57.4746,57.5686,57.4661,57.543,121700.0
2016-05-02 15:25:00,67.34,67.36,67.08,67.08,102302.0,57.5515,57.5686,57.3293,57.3293,102302.0
2016-05-02 15:30:00,67.08,67.17,67.02,67.11,94949.0,57.3293,57.4062,57.2781,57.355,94949.0
2016-05-02 15:35:00,67.1,67.27,67.09,67.25,94429.0,57.3464,57.4917,57.3379,57.4746,94429.0
2016-05-02 15:40:00,67.25,67.29,67.23,67.26,101751.0,57.4746,57.5088,57.4575,57.4832,101751.0
2016-05-02 15:45:00,67.25,67.3,67.24,67.25,108223.0,57.4746,57.5174,57.4661,57.4746,108223.0
2016-05-02 15:50:00,67.25,67.35,67.24,67.29,147062.0,57.4746,57.5601,57.4661,57.5088,147062.0
2016-05-02 15:55:00,67.3,67.31,67.11,67.14,139521.0,57.5174,57.5259,57.355,57.3806,139521.0
2016-05-03 09:30:00,69.57,70.92,69.52,70.71,562438.0,59.4574,60.6112,59.4147,60.4317,562438.0
2016-05-03 09:35:00,70.71,71.8,70.58,71.1,563175.0,60.4317,61.3632,60.3206,60.765,563175.0
2016-05-03 09:40:00,71.1,71.5,71.0,71.2,292825.0,60.765,61.1068,60.6795,60.8505,292825.0
2016-05-03 09:45:00,71.17,71.98,71.07,71.74,174236.0,60.8248,61.5171,60.7393,61.312,174236.0
2016-05-03 09:50:00,71.72,72.1,71.32,71.81,226354.0,61.2949,61.6196,60.953,61.3718,226354.0
2016-05-03 09:55:00,71.83,72.03,71.64,71.71,119329.0,61.3889,61.5598,61.2265,61.2863,119329.0
2016-05-03 10:00:00,71.68,71.7,71.22,71.5,232783.0,61.2607,61.2778,60.8675,61.1068,232783.0
2016-05-03 10:05:00,71.51,71.51,71.1,71.18,131253.0,61.1154,61.1154,60.765,60.8334,131253.0
2016-05-03 10:10:00,71.18,71.29,70.81,70.9,169127.0,60.8334,60.9274,60.5171,60.5941,169127.0
2016-05-03 10:15:00,70.92,71.13,70.85,71.05,100071.0,60.6112,60.7906,60.5513,60.7223,100071.0
2016-05-03 10:20:00,71.03,71.09,70.61,70.65,104849.0,60.7052,60.7564,60.3462,60.3804,104849.0
2016-05-03 10:25:00,70.69,71.01,70.69,70.85,87088.0,60.4146,60.6881,60.4146,60.5513,87088.0
2016-05-03 10:30:00,70.88,70.88,70.7,70.77,113231.0,60.577,60.577,60.4231,60.483,113231.0
2016-05-03 10:35:00,70.76,70.83,70.43,70.53,83841.0,60.4744,60.5342,60.1924,60.2778,83841.0
2016-05-03 10:40:00,70.52,70.72,70.5,70.69,46428.0,60.2693,60.4402,60.2522,60.4146,46428.0
2016-05-03 10:45:00,70.67,70.98,70.59,70.85,54240.0,60.3975,60.6624,60.3291,60.5513,54240.0
2016-05-03 10:50:00,70.82,71.05,70.68,70.68,67545.0,60.5257,60.7223,60.406,60.406,67545.0
2016-05-03 10:55:00,70.69,70.84,70.68,70.73,60732.0,60.4146,60.5428,60.406,60.4488,60732.0
2016-05-03 11:00:00,70.74,70.87,70.72,70.87,78362.0,60.4573,60.5684,60.4402,60.5684,78362.0
2016-05-03 11:05:00,70.87,71.0,70.85,70.91,37880.0,60.5684,60.6795,60.5513,60.6026,37880.0
2016-05-03 11:10:00,70.89,71.02,70.78,70.91,49586.0,60.5855,60.6966,60.4915,60.6026,49586.0
2016-05-03 11:15:00,70.91,70.96,70.82,70.91,72017.0,60.6026,60.6453,60.5257,60.6026,72017.0
2016-05-03 11:20:00,70.91,71.04,70.9,70.98,91914.0,60.6026,60.7137,60.5941,60.6624,91914.0
2016-05-03 11:25:00,70.96,71.27,70.94,71.19,91489.0,60.6453,60.9103,60.6282,60.8419,91489.0
2016-05-03 11:30:00,71.16,71.16,70.93,70.97,78610.0,60.8163,60.8163,60.6197,60.6539,78610.0
2016-05-03 11:35:00,70.97,71.24,70.96,71.19,61649.0,60.6539,60.8846,60.6453,60.8419,61649.0
2016-05-03 11:40:00,71.19,71.38,71.14,71.3,60845.0,60.8419,61.0043,60.7992,60.9359,60845.0
2016-05-03 11:45:00,71.3,71.33,71.21,71.24,49875.0,60.9359,60.9616,60.859,60.8846,49875.0
2016-05-03 11:50:00,71.24,71.32,71.0,71.12,46406.0,60.8846,60.953,60.6795,60.7821,46406.0
2016-05-03 11:55:00,71.12,71.28,70.94,71.16,101424.0,60.7821,60.9188,60.6282,60.8163,101424.0
2016-05-03 12:00:00,71.12,71.21,71.07,71.12,55064.0,60.7821,60.859,60.7393,60.7821,55064.0
2016-05-03 12:05:00,71.1,71.18,71.07,71.1,28785.0,60.765,60.8334,60.7393,60.765,28785.0
2016-05-03 12:10:00,71.09,71.11,71.04,71.1,54987.0,60.7564,60.7735,60.7137,60.765,54987.0
2016-05-03 12:15:00,71.09,71.25,71.06,71.25,41628.0,60.7564,60.8932,60.7308,60.8932,41628.0
2016-05-03 12:20:00,71.25,71.51,71.25,71.49,65350.0,60.8932,61.1154,60.8932,61.0983,65350.0
2016-05-03 12:25:00,71.49,71.55,71.29,71.44,26529.0,61.0983,61.1496,60.9274,61.0556,26529.0
2016-05-03 12:30:00,71.43,71.44,71.27,71.41,48289.0,61.047,61.0556,60.9103,61.0299,48289.0
2016-05-03 12:35:00,71.41,71.83,71.38,71.5,158255.0,61.0299,61.3889,61.0043,61.1068,158255.0
2016-05-03 12:40:00,71.51,71.53,71.41,71.5,62533.0,61.1154,61.1325,61.0299,61.1068,62533.0
2016-05-03 12:45:00,71.5,71.68,71.49,71.64,35183.0,61.1068,61.2607,61.0983,61.2265,35183.0
2016-05-03 12:50:00,71.66,72.09,71.62,72.03,127751.0,61.2436,61.6111,61.2094,61.5598,127751.0
2016-05-03 12:55:00,72.03,72.23,72.02,72.1,391850.0,61.5598,61.7307,61.5513,61.6196,391850.0
2016-05-03 13:00:00,72.08,72.08,71.63,71.63,64647.0,61.6025,61.6025,61.2179,61.2179,64647.0
2016-05-03 13:05:00,71.64,71.7,71.53,71.57,83296.0,61.2265,61.2778,61.1325,61.1667,83296.0
2016-05-03 13:10:00,71.57,71.63,71.53,71.6,147329.0,61.1667,61.2179,61.1325,61.1923,147329.0
2016-05-03 13:15:00,71.59,71.61,71.26,71.29,68237.0,61.1838,61.2009,60.9017,60.9274,68237.0
2016-05-03 13:20:00,71.29,71.52,71.28,71.47,52140.0,60.9274,61.1239,60.9188,61.0812,52140.0
2016-05-03 13:25:00,71.47,71.57,71.45,71.53,46911.0,61.0812,61.1667,61.0641,61.1325,46911.0
2016-05-03 13:30:00,71.53,71.57,71.25,71.26,103506.0,61.1325,61.1667,60.8932,60.9017,103506.0
2016-05-03 13:35:00,71.23,71.38,71.19,71.33,57382.0,60.8761,61.0043,60.8419,60.9616,57382.0
2016-05-03 13:40:00,71.32,71.36,71.14,71.34,40346.0,60.953,60.9872,60.7992,60.9701,40346.0
2016-05-03 13:45:00,71.32,71.48,71.31,71.45,20274.0,60.953,61.0898,60.9445,61.0641,20274.0
2016-05-03 13:50:00,71.44,71.44,71.31,71.38,22512.0,61.0556,61.0556,60.9445,61.0043,22512.0
2016-05-03 13:55:00,71.38,71.5,71.35,71.5,42438.0,61.0043,61.1068,60.9786,61.1068,42438.0
2016-05-03 14:00:00,71.5,71.54,71.28,71.38,89155.0,61.1068,61.141,60.9188,61.0043,89155.0
2016-05-03 14:05:00,71.37,71.6,71.35,71.59,113138.0,60.9957,61.1923,60.9786,61.1838,113138.0
2016-05-03 14:10:00,71.58,71.59,71.33,71.44,43458.0,61.1752,61.1838,60.9616,61.0556,43458.0
2016-05-03 14:15:00,71.45,71.53,71.42,71.45,35069.0,61.0641,61.1325,61.0385,61.0641,35069.0
2016-05-03 14:20:00,71.44,71.46,71.25,71.29,58298.0,61.0556,61.0727,60.8932,60.9274,58298.0
2016-05-03 14:25:00,71.3,71.41,71.3,71.39,48983.0,60.9359,61.0299,60.9359,61.0128,48983.0
2016-05-03 14:30:00,71.38,71.49,71.27,71.49,39905.0,61.0043,61.0983,60.9103,61.0983,39905.0
2016-05-03 14:35:00,71.49,71.5,71.46,71.47,24257.0,61.0983,61.1068,61.0727,61.0812,24257.0
2016-05-03 14:40:00,71.47,71.56,71.44,71.54,56612.0,61.0812,61.1581,61.0556,61.141,56612.0
2016-05-03 14:45:00,71.57,71.75,71.5,71.53,102427.0,61.1667,61.3205,61.1068,61.1325,102427.0
2016-05-03 14:50:00,71.54,71.6,71.48,71.52,37658.0,61.141,61.1923,61.0898,61.1239,37658.0
2016-05-03 14:55:00,71.54,71.6,71.51,71.56,32015.0,61.141,61.1923,61.1154,61.1581,32015.0
2016-05-03 15:00:00,71.57,71.59,71.48,71.51,34829.0,61.1667,61.1838,61.0898,61.1154,34829.0
2016-05-03 15:05:00,71.52,71.56,71.49,71.49,47116.0,61.1239,61.1581,61.0983,61.0983,47116.0
2016-05-03 15:10:00,71.5,71.5,71.31,71.33,62877.0,61.1068,61.1068,60.9445,60.9616,62877.0
2016-05-03 15:15:00,71.33,71.38,71.29,71.36,78231.0,60.9616,61.0043,60.9274,60.9872,78231.0
2016-05-03 15:20:00,71.36,71.38,71.25,71.3,68619.0,60.9872,61.0043,60.8932,60.9359,68619.0
2016-05-03 15:25:00,71.29,71.57,71.28,71.52,86298.0,60.9274,61.1667,60.9188,61.1239,86298.0
2016-05-03 15:30:00,71.51,71.56,71.42,71.44,82411.0,61.1154,61.1581,61.0385,61.0556,82411.0
2016-05-03 15:35:00,71.45,71.48,71.38,71.42,173068.0,61.0641,61.0898,61.0043,61.0385,173068.0
2016-05-03 15:40:00,71.43,71.51,71.37,71.5,112881.0,61.047,61.1154,60.9957,61.1068,112881.0
2016-05-03 15:45:00,71.5,71.51,71.43,71.51,162866.0,61.1068,61.1154,61.047,61.1154,162866.0
2016-05-03 15:50:00,71.51,71.51,71.42,71.48,122311.0,61.1154,61.1154,61.0385,61.0898,122311.0
2016-05-03 15:55:00,71.47,71.48,71.29,71.31,231421.0,61.0812,61.0898,60.9274,60.9445,231421.0
2016-05-04 09:30:00,71.05,71.29,70.52,71.19,39697.0,60.7223,60.9274,60.2693,60.8419,39697.0
2016-05-04 09:35:00,71.17,71.33,71.06,71.2,44843.0,60.8248,60.9616,60.7308,60.8505,44843.0
2016-05-04 09:40:00,71.22,71.25,71.12,71.14,12684.0,60.8675,60.8932,60.7821,60.7992,12684.0
2016-05-04 09:45:00,71.11,71.22,70.74,70.86,89690.0,60.7735,60.8675,60.4573,60.5599,89690.0
2016-05-04 09:50:00,70.88,71.0,70.74,70.78,106105.0,60.577,60.6795,60.4573,60.4915,106105.0
2016-05-04 09:55:00,70.8,70.98,70.8,70.95,34274.0,60.5086,60.6624,60.5086,60.6368,34274.0
2016-05-04 10:00:00,70.96,71.06,70.92,70.95,32789.0,60.6453,60.7308,60.6112,60.6368,32789.0
2016-05-04 10:05:00,70.94,70.94,70.61,70.76,32808.0,60.6282,60.6282,60.3462,60.4744,32808.0
2016-05-04 10:10:00,70.76,70.97,70.76,70.91,23879.0,60.4744,60.6539,60.4744,60.6026,23879.0
2016-05-04 10:15:00,70.92,70.92,70.62,70.64,32098.0,60.6112,60.6112,60.3548,60.3719,32098.0
2016-05-04 10:20:00,70.64,70.67,70.51,70.55,33974.0,60.3719,60.3975,60.2607,60.2949,33974.0
2016-05-04 10:25:00,70.57,70.64,70.53,70.58,111114.0,60.312,60.3719,60.2778,60.3206,111114.0
2016-05-04 10:30:00,70.57,70.78,70.53,70.74,130561.0,60.312,60.4915,60.2778,60.4573,130561.0
2016-05-04 10:35:00,70.74,70.8,70.65,70.78,54615.0,60.4573,60.5086,60.3804,60.4915,54615.0
2016-05-04 10:40:00,70.78,70.78,70.55,70.55,29696.0,60.4915,60.4915,60.2949,60.2949,29696.0
2016-05-04 10:45:00,70.56,70.67,70.52,70.62,39449.0,60.3035,60.3975,60.2693,60.3548,39449.0
2016-05-04 10:50:00,70.62,70.65,70.53,70.64,67316.0,60.3548,60.3804,60.2778,60.3719,67316.0
2016-05-04 10:55:00,70.64,70.79,70.63,70.77,98436.0,60.3719,60.5,60.3633,60.483,98436.0
2016-05-04 11:00:00,70.77,70.84,70.75,70.84,67781.0,60.483,60.5428,60.4659,60.5428,67781.0
2016-05-04 11:05:00,70.85,70.88,70.76,70.78,32020.0,60.5513,60.577,60.4744,60.4915,32020.0
2016-05-04 11:10:00,70.78,70.85,70.75,70.78,78162.0,60.4915,60.5513,60.4659,60.4915,78162.0
2016-05-04 11:15:00,70.79,70.84,70.76,70.84,27491.0,60.5,60.5428,60.4744,60.5428,27491.0
2016-05-04 11:20:00,70.84,70.98,70.83,70.98,40954.0,60.5428,60.6624,60.5342,60.6624,40954.0
2016-05-04 11:25:00,70.97,71.04,70.87,70.87,25967.0,60.6539,60.7137,60.5684,60.5684,25967.0
2016-05-04 11:30:00,70.87,70.87,70.76,70.81,22015.0,60.5684,60.5684,60.4744,60.5171,22015.0
2016-05-04 11:35:00,70.81,71.04,70.81,71.0,23231.0,60.5171,60.7137,60.5171,60.6795,23231.0
2016-05-04 11:40:00,71.02,71.02,70.93,70.97,14197.0,60.6966,60.6966,60.6197,60.6539,14197.0
2016-05-04 11:45:00,70.96,71.08,70.94,71.01,34415.0,60.6453,60.7479,60.6282,60.6881,34415.0
2016-05-04 11:50:00,71.02,71.13,71.0,71.13,14459.0,60.6966,60.7906,60.6795,60.7906,14459.0
2016-05-04 11:55:00,71.13,71.23,71.07,71.22,16201.0,60.7906,60.8761,60.7393,60.8675,16201.0
2016-05-04 12:00:00,71.23,71.23,71.19,71.23,14054.0,60.8761,60.8761,60.8419,60.8761,14054.0
2016-05-04 12:05:00,71.21,71.37,71.21,71.37,18839.0,60.859,60.9957,60.859,60.9957,18839.0
2016-05-04 12:10:00,71.36,71.4,71.22,71.24,38872.0,60.9872,61.0214,60.8675,60.8846,38872.0
2016-05-04 12:15:00,71.19,71.24,71.14,71.16,16067.0,60.8419,60.8846,60.7992,60.8163,16067.0
2016-05-04 12:20:00,71.13,71.14,71.0,71.04,12608.0,60.7906,60.7992,60.6795,60.7137,12608.0
2016-05-04 12:25:00,71.05,71.07,70.99,71.03,19161.0,60.7223,60.7393,60.671,60.7052,19161.0
2016-05-04 12:30:00,71.03,71.11,71.02,71.11,8645.0,60.7052,60.7735,60.6966,60.7735,8645.0
2016-05-04 12:35:00,71.1,71.11,71.0,71.0,19301.0,60.765,60.7735,60.6795,60.6795,19301.0
2016-05-04 12:40:00,71.0,71.05,70.95,71.0,13789.0,60.6795,60.7223,60.6368,60.6795,13789.0
2016-05-04 12:45:00,71.0,71.02,70.89,70.9,36508.0,60.6795,60.6966,60.5855,60.5941,36508.0
2016-05-04 12:50:00,70.88,70.99,70.8,70.98,30966.0,60.577,60.671,60.5086,60.6624,30966.0
2016-05-04 12:55:00,70.98,70.99,70.85,70.85,15126.0,60.6624,60.671,60.5513,60.5513,15126.0
2016-05-04 13:00:00,70.84,70.96,70.84,70.9,16585.0,60.5428,60.6453,60.5428,60.5941,16585.0
2016-05-04 13:05:00,70.9,70.97,70.86,70.9,15023.0,60.5941,60.6539,60.5599,60.5941,15023.0
2016-05-04 13:10:00,70.9,70.9,70.83,70.86,13769.0,60.5941,60.5941,60.5342,60.5599,13769.0
2016-05-04 13:15:00,70.87,70.89,70.78,70.8,45388.0,60.5684,60.5855,60.4915,60.5086,45388.0
2016-05-04 13:20:00,70.79,70.86,70.78,70.83,20975.0,60.5,60.5599,60.4915,60.5342,20975.0
2016-05-04 13:25:00,70.83,70.93,70.78,70.92,24416.0,60.5342,60.6197,60.4915,60.6112,24416.0
2016-05-04 13:30:00,70.93,70.93,70.83,70.89,20251.0,60.6197,60.6197,60.5342,60.5855,20251.0
2016-05-04 13:35:00,70.89,70.93,70.86,70.93,28538.0,60.5855,60.6197,60.5599,60.6197,28538.0
2016-05-04 13:40:00,70.93,71.03,70.92,70.92,44701.0,60.6197,60.7052,60.6112,60.6112,44701.0
2016-05-04 13:45:00,70.92,71.03,70.92,70.99,23662.0,60.6112,60.7052,60.6112,60.671,23662.0
2016-05-04 13:50:00,70.99,71.16,70.99,71.07,30208.0,60.671,60.8163,60.671,60.7393,30208.0
2016-05-04 13:55:00,71.08,71.08,70.92,70.92,26956.0,60.7479,60.7479,60.6112,60.6112,26956.0
2016-05-04 14:00:00,70.93,70.99,70.91,70.95,58703.0,60.6197,60.671,60.6026,60.6368,58703.0
2016-05-04 14:05:00,70.94,70.96,70.83,70.88,61237.0,60.6282,60.6453,60.5342,60.577,61237.0
2016-05-04 14:10:00,70.89,70.9,70.81,70.87,30871.0,60.5855,60.5941,60.5171,60.5684,30871.0
2016-05-04 14:15:00,70.87,71.03,70.87,71.03,32552.0,60.5684,60.7052,60.5684,60.7052,32552.0
2016-05-04 14:20:00,71.04,71.04,70.94,70.99,25118.0,60.7137,60.7137,60.6282,60.671,25118.0
2016-05-04 14:25:00,70.99,71.09,70.99,71.06,31796.0,60.671,60.7564,60.671,60.7308,31796.0
2016-05-04 14:30:00,71.06,71.2,71.05,71.17,37831.0,60.7308,60.8505,60.7223,60.8248,37831.0
2016-05-04 14:35:00,71.19,71.26,71.14,71.24,32365.0,60.8419,60.9017,60.7992,60.8846,32365.0
2016-05-04 14:40:00,71.25,71.3,71.14,71.21,43625.0,60.8932,60.9359,60.7992,60.859,43625.0
2016-05-04 14:45:00,71.2,71.27,71.14,71.23,23295.0,60.8505,60.9103,60.7992,60.8761,23295.0
2016-05-04 14:50:00,71.23,71.24,71.14,71.19,30967.0,60.8761,60.8846,60.7992,60.8419,30967.0
2016-05-04 14:55:00,71.18,71.18,71.07,71.11,16192.0,60.8334,60.8334,60.7393,60.7735,16192.0
2016-05-04 15:00:00,71.12,71.2,71.1,71.16,43881.0,60.7821,60.8505,60.765,60.8163,43881.0
2016-05-04 15:05:00,71.16,71.21,71.1,71.21,32955.0,60.8163,60.859,60.765,60.859,32955.0
2016-05-04 15:10:00,71.21,71.21,71.09,71.18,63688.0,60.859,60.859,60.7564,60.8334,63688.0
2016-05-04 15:15:00,71.17,71.2,71.09,71.14,55283.0,60.8248,60.8505,60.7564,60.7992,55283.0
2016-05-04 15:20:00,71.15,71.18,71.1,71.17,34766.0,60.8077,60.8334,60.765,60.8248,34766.0
2016-05-04 15:25:00,71.18,71.18,71.06,71.11,29483.0,60.8334,60.8334,60.7308,60.7735,29483.0
2016-05-04 15:30:00,71.11,71.22,71.08,71.22,37356.0,60.7735,60.8675,60.7479,60.8675,37356.0
2016-05-04 15:35:00,71.22,71.24,71.13,71.17,88357.0,60.8675,60.8846,60.7906,60.8248,88357.0
2016-05-04 15:40:00,71.16,71.32,71.16,71.22,66528.0,60.8163,60.953,60.8163,60.8675,66528.0
2016-05-04 15:45:00,71.22,71.25,71.17,71.21,52604.0,60.8675,60.8932,60.8248,60.859,52604.0
2016-05-04 15:50:00,71.21,71.24,71.17,71.24,87841.0,60.859,60.8846,60.8248,60.8846,87841.0
2016-05-04 15:55:00,71.23,71.24,71.03,71.07,132462.0,60.8761,60.8846,60.7052,60.7393,132462.0
2016-05-05 09:30:00,70.89,71.48,70.66,71.48,61295.0,60.5855,61.0898,60.3889,61.0898,61295.0
2016-05-05 09:35:00,71.42,71.5,71.24,71.4,28455.0,61.0385,61.1068,60.8846,61.0214,28455.0
2016-05-05 09:40:00,71.38,71.39,70.95,71.05,13826.0,61.0043,61.0128,60.6368,60.7223,13826.0
2016-05-05 09:45:00,71.02,71.08,71.0,71.06,21506.0,60.6966,60.7479,60.6795,60.7308,21506.0
2016-05-05 09:50:00,71.06,71.1,71.01,71.07,17821.0,60.7308,60.765,60.6881,60.7393,17821.0
2016-05-05 09:55:00,71.08,71.09,70.9,70.93,30082.0,60.7479,60.7564,60.5941,60.6197,30082.0
2016-05-05 10:00:00,70.92,70.96,70.86,70.92,34432.0,60.6112,60.6453,60.5599,60.6112,34432.0
2016-05-05 10:05:00,70.91,70.93,70.75,70.77,25777.0,60.6026,60.6197,60.4659,60.483,25777.0
2016-05-05 10:10:00,70.76,70.77,70.62,70.74,29488.0,60.4744,60.483,60.3548,60.4573,29488.0
2016-05-05 10:15:00,70.74,70.77,70.66,70.7,29814.0,60.4573,60.483,60.3889,60.4231,29814.0
2016-05-05 10:20:00,70.69,70.7,70.5,70.63,47038.0,60.4146,60.4231,60.2522,60.3633,47038.0
2016-05-05 10:25:00,70.63,70.63,70.5,70.5,32387.0,60.3633,60.3633,60.2522,60.2522,32387.0
2016-05-05 10:30:00,70.5,70.73,70.5,70.72,106502.0,60.2522,60.4488,60.2522,60.4402,106502.0
2016-05-05 10:35:00,70.71,70.86,70.6,70.6,36507.0,60.4317,60.5599,60.3377,60.3377,36507.0
2016-05-05 10:40:00,70.61,70.8,70.59,70.8,24264.0,60.3462,60.5086,60.3291,60.5086,24264.0
2016-05-05 10:45:00,70.78,70.81,70.73,70.8,24302.0,60.4915,60.5171,60.4488,60.5086,24302.0
2016-05-05 10:50:00,70.8,70.9,70.79,70.82,18354.0,60.5086,60.5941,60.5,60.5257,18354.0
2016-05-05 10:55:00,70.82,70.87,70.77,70.82,33864.0,60.5257,60.5684,60.483,60.5257,33864.0
2016-05-05 11:00:00,70.82,70.94,70.78,70.91,28161.0,60.5257,60.6282,60.4915,60.6026,28161.0
2016-05-05 11:05:00,70.92,70.99,70.87,70.88,22365.0,60.6112,60.671,60.5684,60.577,22365.0
2016-05-05 11:10:00,70.85,70.96,70.85,70.87,25140.0,60.5513,60.6453,60.5513,60.5684,25140.0
2016-05-05 11:15:00,70.88,70.99,70.76,70.98,33301.0,60.577,60.671,60.4744,60.6624,33301.0
2016-05-05 11:20:00,70.98,70.99,70.68,70.69,18526.0,60.6624,60.671,60.406,60.4146,18526.0
2016-05-05 11:25:00,70.69,70.79,70.66,70.78,29636.0,60.4146,60.5,60.3889,60.4915,29636.0
2016-05-05 11:30:00,70.79,70.88,70.79,70.87,26025.0,60.5,60.577,60.5,60.5684,26025.0
2016-05-05 11:35:00,70.87,70.9,70.78,70.82,43533.0,60.5684,60.5941,60.4915,60.5257,43533.0
2016-05-05 11:40:00,70.82,70.87,70.82,70.84,15125.0,60.5257,60.5684,60.5257,60.5428,15125.0
2016-05-05 11:45:00,70.83,70.88,70.82,70.88,20323.0,60.5342,60.577,60.5257,60.577,20323.0
2016-05-05 11:50:00,70.89,70.91,70.85,70.86,8935.0,60.5855,60.6026,60.5513,60.5599,8935.0
2016-05-05 11:55:00,70.86,70.91,70.85,70.9,15309.0,60.5599,60.6026,60.5513,60.5941,15309.0
2016-05-05 12:00:00,70.9,70.91,70.75,70.76,18051.0,60.5941,60.6026,60.4659,60.4744,18051.0
2016-05-05 12:05:00,70.74,70.88,70.74,70.78,19580.0,60.4573,60.577,60.4573,60.4915,19580.0
2016-05-05 12:10:00,70.79,70.81,70.74,70.79,15812.0,60.5,60.5171,60.4573,60.5,15812.0
2016-05-05 12:15:00,70.8,70.84,70.77,70.77,11976.0,60.5086,60.5428,60.483,60.483,11976.0
2016-05-05 12:20:00,70.77,70.78,70.71,70.72,13626.0,60.483,60.4915,60.4317,60.4402,13626.0
2016-05-05 12:25:00,70.73,70.73,70.6,70.64,13743.0,60.4488,60.4488,60.3377,60.3719,13743.0
2016-05-05 12:30:00,70.63,70.66,70.62,70.66,9908.0,60.3633,60.3889,60.3548,60.3889,9908.0
2016-05-05 12:35:00,70.66,70.66,70.6,70.62,17675.0,60.3889,60.3889,60.3377,60.3548,17675.0
2016-05-05 12:40:00,70.61,70.63,70.59,70.62,19878.0,60.3462,60.3633,60.3291,60.3548,19878.0
2016-05-05 12:45:00,70.62,70.63,70.58,70.58,10908.0,60.3548,60.3633,60.3206,60.3206,10908.0
2016-05-05 12:50:00,70.59,70.74,70.56,70.74,24656.0,60.3291,60.4573,60.3035,60.4573,24656.0
2016-05-05 12:55:00,70.73,70.73,70.63,70.63,15832.0,60.4488,60.4488,60.3633,60.3633,15832.0
2016-05-05 13:00:00,70.62,70.68,70.61,70.61,10642.0,60.3548,60.406,60.3462,60.3462,10642.0
2016-05-05 13:05:00,70.61,70.72,70.61,70.71,11787.0,60.3462,60.4402,60.3462,60.4317,11787.0
2016-05-05 13:10:00,70.71,70.71,70.59,70.62,16514.0,60.4317,60.4317,60.3291,60.3548,16514.0
2016-05-05 13:15:00,70.62,70.62,70.38,70.4,35010.0,60.3548,60.3548,60.1496,60.1667,35010.0
2016-05-05 13:20:00,70.41,70.45,70.29,70.32,23068.0,60.1753,60.2095,60.0727,60.0984,23068.0
2016-05-05 13:25:00,70.34,70.44,70.26,70.28,17879.0,60.1155,60.2009,60.0471,60.0642,17879.0
2016-05-05 13:30:00,70.28,70.32,70.2,70.23,30231.0,60.0642,60.0984,59.9958,60.0214,30231.0
2016-05-05 13:35:00,70.23,70.33,70.23,70.28,24973.0,60.0214,60.1069,60.0214,60.0642,24973.0
2016-05-05 13:40:00,70.27,70.34,70.22,70.22,22565.0,60.0556,60.1155,60.0129,60.0129,22565.0
2016-05-05 13:45:00,70.22,70.28,70.12,70.14,22904.0,60.0129,60.0642,59.9274,59.9445,22904.0
2016-05-05 13:50:00,70.14,70.21,70.11,70.18,21901.0,59.9445,60.0044,59.9189,59.9787,21901.0
2016-05-05 13:55:00,70.17,70.3,70.15,70.27,37885.0,59.9702,60.0813,59.9531,60.0556,37885.0
2016-05-05 14:00:00,70.26,70.26,70.19,70.25,21735.0,60.0471,60.0471,59.9873,60.0385,21735.0
2016-05-05 14:05:00,70.25,70.29,70.18,70.27,28729.0,60.0385,60.0727,59.9787,60.0556,28729.0
2016-05-05 14:10:00,70.28,70.28,70.17,70.18,29189.0,60.0642,60.0642,59.9702,59.9787,29189.0
2016-05-05 14:15:00,70.2,70.26,70.07,70.11,43185.0,59.9958,60.0471,59.8847,59.9189,43185.0
2016-05-05 14:20:00,70.11,70.23,70.05,70.05,38866.0,59.9189,60.0214,59.8676,59.8676,38866.0
2016-05-05 14:25:00,70.05,70.21,70.02,70.09,20746.0,59.8676,60.0044,59.842,59.9018,20746.0
2016-05-05 14:30:00,70.09,70.13,70.07,70.12,49644.0,59.9018,59.936,59.8847,59.9274,49644.0
2016-05-05 14:35:00,70.13,70.2,70.08,70.12,29224.0,59.936,59.9958,59.8933,59.9274,29224.0
2016-05-05 14:40:00,70.11,70.2,70.09,70.15,39853.0,59.9189,59.9958,59.9018,59.9531,39853.0
2016-05-05 14:45:00,70.16,70.21,70.16,70.19,30374.0,59.9616,60.0044,59.9616,59.9873,30374.0
2016-05-05 14:50:00,70.18,70.22,70.07,70.07,29770.0,59.9787,60.0129,59.8847,59.8847,29770.0
2016-05-05 14:55:00,70.06,70.11,70.02,70.03,24131.0,59.8762,59.9189,59.842,59.8505,24131.0
2016-05-05 15:00:00,70.02,70.1,70.0,70.07,32708.0,59.842,59.9103,59.8249,59.8847,32708.0
2016-05-05 15:05:00,70.07,70.14,69.93,70.07,73889.0,59.8847,59.9445,59.7651,59.8847,73889.0
2016-05-05 15:10:00,70.08,70.18,70.07,70.13,48469.0,59.8933,59.9787,59.8847,59.936,48469.0
2016-05-05 15:15:00,70.15,70.21,70.14,70.2,26888.0,59.9531,60.0044,59.9445,59.9958,26888.0
2016-05-05 15:20:00,70.2,70.35,70.19,70.35,33412.0,59.9958,60.124,59.9873,60.124,33412.0
2016-05-05 15:25:00,70.36,70.37,70.25,70.26,31880.0,60.1326,60.1411,60.0385,60.0471,31880.0
2016-05-05 15:30:00,70.25,70.29,70.24,70.27,32007.0,60.0385,60.0727,60.03,60.0556,32007.0
2016-05-05 15:35:00,70.28,70.33,70.24,70.3,43882.0,60.0642,60.1069,60.03,60.0813,43882.0
2016-05-05 15:40:00,70.3,70.38,70.29,70.32,52718.0,60.0813,60.1496,60.0727,60.0984,52718.0
2016-05-05 15:45:00,70.31,70.35,70.26,70.3,58715.0,60.0898,60.124,60.0471,60.0813,58715.0
2016-05-05 15:50:00,70.29,70.35,70.24,70.31,78920.0,60.0727,60.124,60.03,60.0898,78920.0
2016-05-05 15:55:00,70.3,70.42,70.27,70.39,169400.0,60.0813,60.1838,60.0556,60.1582,169400.0
2016-05-06 09:30:00,70.14,70.54,70.05,70.43,16777.0,59.9445,60.2864,59.8676,60.1924,16777.0
2016-05-06 09:35:00,70.42,70.51,70.11,70.46,18402.0,60.1838,60.2607,59.9189,60.218,18402.0
2016-05-06 09:40:00,70.54,70.54,70.29,70.35,17850.0,60.2864,60.2864,60.0727,60.124,17850.0
2016-05-06 09:45:00,70.34,70.38,70.2,70.2,29033.0,60.1155,60.1496,59.9958,59.9958,29033.0
2016-05-06 09:50:00,70.18,70.39,70.18,70.37,12623.0,59.9787,60.1582,59.9787,60.1411,12623.0
2016-05-06 09:55:00,70.36,70.48,70.36,70.44,14134.0,60.1326,60.2351,60.1326,60.2009,14134.0
2016-05-06 10:00:00,70.44,70.7,70.44,70.66,17778.0,60.2009,60.4231,60.2009,60.3889,17778.0
2016-05-06 10:05:00,70.66,70.74,70.62,70.65,17813.0,60.3889,60.4573,60.3548,60.3804,17813.0
2016-05-06 10:10:00,70.68,70.71,70.55,70.57,15379.0,60.406,60.4317,60.2949,60.312,15379.0
2016-05-06 10:15:00,70.56,70.62,70.49,70.49,19150.0,60.3035,60.3548,60.2437,60.2437,19150.0
2016-05-06 10:20:00,70.49,70.5,70.43,70.47,16046.0,60.2437,60.2522,60.1924,60.2266,16046.0
2016-05-06 10:25:00,70.47,70.55,70.46,70.55,7271.0,60.2266,60.2949,60.218,60.2949,7271.0
2016-05-06 10:30:00,70.57,70.66,70.54,70.55,16149.0,60.312,60.3889,60.2864,60.2949,16149.0
2016-05-06 10:35:00,70.53,70.53,70.31,70.32,15335.0,60.2778,60.2778,60.0898,60.0984,15335.0
2016-05-06 10:40:00,70.33,70.43,70.32,70.42,8330.0,60.1069,60.1924,60.0984,60.1838,8330.0
2016-05-06 10:45:00,70.42,70.42,70.18,70.18,23365.0,60.1838,60.1838,59.9787,59.9787,23365.0
2016-05-06 10:50:00,70.18,70.2,70.08,70.13,42138.0,59.9787,59.9958,59.8933,59.936,42138.0
2016-05-06 10:55:00,70.14,70.33,70.14,70.3,8200.0,59.9445,60.1069,59.9445,60.0813,8200.0
2016-05-06 11:00:00,70.31,70.48,70.29,70.44,12196.0,60.0898,60.2351,60.0727,60.2009,12196.0
2016-05-06 11:05:00,70.48,70.51,70.45,70.47,12181.0,60.2351,60.2607,60.2095,60.2266,12181.0
2016-05-06 11:10:00,70.48,70.57,70.48,70.57,5463.0,60.2351,60.312,60.2351,60.312,5463.0
2016-05-06 11:15:00,70.57,70.66,70.57,70.64,9850.0,60.312,60.3889,60.312,60.3719,9850.0
2016-05-06 11:20:00,70.64,70.83,70.62,70.78,29155.0,60.3719,60.5342,60.3548,60.4915,29155.0
2016-05-06 11:25:00,70.78,70.79,70.59,70.64,94459.0,60.4915,60.5,60.3291,60.3719,94459.0
2016-05-06 11:30:00,70.65,70.75,70.65,70.72,13258.0,60.3804,60.4659,60.3804,60.4402,13258.0
2016-05-06 11:35:00,70.73,70.79,70.72,70.77,10698.0,60.4488,60.5,60.4402,60.483,10698.0
2016-05-06 11:40:00,70.77,70.77,70.6,70.62,14399.0,60.483,60.483,60.3377,60.3548,14399.0
2016-05-06 11:45:00,70.63,70.75,70.62,70.72,12150.0,60.3633,60.4659,60.3548,60.4402,12150.0
2016-05-06 11:50:00,70.73,70.76,70.68,70.69,13587.0,60.4488,60.4744,60.406,60.4146,13587.0
2016-05-06 11:55:00,70.66,70.66,70.46,70.52,16974.0,60.3889,60.3889,60.218,60.2693,16974.0
2016-05-06 12:00:00,70.52,70.6,70.51,70.58,8343.0,60.2693,60.3377,60.2607,60.3206,8343.0
2016-05-06 12:05:00,70.58,70.62,70.57,70.62,14894.0,60.3206,60.3548,60.312,60.3548,14894.0
2016-05-06 12:10:00,70.62,70.63,70.48,70.52,19768.0,60.3548,60.3633,60.2351,60.2693,19768.0
2016-05-06 12:15:00,70.53,70.57,70.5,70.57,23984.0,60.2778,60.312,60.2522,60.312,23984.0
2016-05-06 12:20:00,70.57,70.61,70.55,70.59,20124.0,60.312,60.3462,60.2949,60.3291,20124.0
2016-05-06 12:25:00,70.59,70.61,70.54,70.54,12572.0,60.3291,60.3462,60.2864,60.2864,12572.0
2016-05-06 12:30:00,70.53,70.57,70.52,70.53,28819.0,60.2778,60.312,60.2693,60.2778,28819.0
2016-05-06 12:35:00,70.53,70.55,70.46,70.46,26194.0,60.2778,60.2949,60.218,60.218,26194.0
2016-05-06 12:40:00,70.46,70.51,70.43,70.5,18605.0,60.218,60.2607,60.1924,60.2522,18605.0
2016-05-06 12:45:00,70.5,70.51,70.45,70.48,15085.0,60.2522,60.2607,60.2095,60.2351,15085.0
2016-05-06 12:50:00,70.47,70.49,70.46,70.48,19873.0,60.2266,60.2437,60.218,60.2351,19873.0
2016-05-06 12:55:00,70.48,70.55,70.47,70.55,22147.0,60.2351,60.2949,60.2266,60.2949,22147.0
2016-05-06 13:00:00,70.57,70.77,70.56,70.76,18153.0,60.312,60.483,60.3035,60.4744,18153.0
2016-05-06 13:05:00,70.76,70.78,70.74,70.76,9896.0,60.4744,60.4915,60.4573,60.4744,9896.0
2016-05-06 13:10:00,70.8,70.88,70.78,70.87,9771.0,60.5086,60.577,60.4915,60.5684,9771.0
2016-05-06 13:15:00,70.87,70.87,70.76,70.79,8100.0,60.5684,60.5684,60.4744,60.5,8100.0
2016-05-06 13:20:00,70.79,71.04,70.79,70.92,48182.0,60.5,60.7137,60.5,60.6112,48182.0
2016-05-06 13:25:00,70.85,70.99,70.82,70.98,51371.0,60.5513,60.671,60.5257,60.6624,51371.0
2016-05-06 13:30:00,70.98,71.05,70.98,71.05,22127.0,60.6624,60.7223,60.6624,60.7223,22127.0
2016-05-06 13:35:00,71.06,71.06,70.99,71.0,15422.0,60.7308,60.7308,60.671,60.6795,15422.0
2016-05-06 13:40:00,71.0,71.01,70.99,71.0,35146.0,60.6795,60.6881,60.671,60.6795,35146.0
2016-05-06 13:45:00,71.0,71.03,70.99,71.02,21427.0,60.6795,60.7052,60.671,60.6966,21427.0
2016-05-06 13:50:00,71.02,71.04,71.0,71.01,7211.0,60.6966,60.7137,60.6795,60.6881,7211.0
2016-05-06 13:55:00,71.0,71.1,71.0,71.1,37634.0,60.6795,60.765,60.6795,60.765,37634.0
2016-05-06 14:00:00,71.11,71.11,70.96,71.04,10801.0,60.7735,60.7735,60.6453,60.7137,10801.0
2016-05-06 14:05:00,71.05,71.1,71.0,71.08,26562.0,60.7223,60.765,60.6795,60.7479,26562.0
2016-05-06 14:10:00,71.08,71.1,71.04,71.05,14583.0,60.7479,60.765,60.7137,60.7223,14583.0
2016-05-06 14:15:00,71.06,71.08,71.04,71.04,19493.0,60.7308,60.7479,60.7137,60.7137,19493.0
2016-05-06 14:20:00,71.04,71.05,70.95,70.96,12970.0,60.7137,60.7223,60.6368,60.6453,12970.0
2016-05-06 14:25:00,70.97,71.07,70.97,71.07,15434.0,60.6539,60.7393,60.6539,60.7393,15434.0
2016-05-06 14:30:00,71.07,71.07,70.97,70.97,12432.0,60.7393,60.7393,60.6539,60.6539,12432.0
2016-05-06 14:35:00,70.98,71.06,70.93,71.04,15186.0,60.6624,60.7308,60.6197,60.7137,15186.0
2016-05-06 14:40:00,71.05,71.1,71.04,71.1,8737.0,60.7223,60.765,60.7137,60.765,8737.0
2016-05-06 14:45:00,71.1,71.14,71.02,71.03,17710.0,60.765,60.7992,60.6966,60.7052,17710.0
2016-05-06 14:50:00,71.03,71.12,71.01,71.11,10996.0,60.7052,60.7821,60.6881,60.7735,10996.0
2016-05-06 14:55:00,71.12,71.12,71.01,71.01,14193.0,60.7821,60.7821,60.6881,60.6881,14193.0
2016-05-06 15:00:00,71.01,71.07,71.01,71.07,10967.0,60.6881,60.7393,60.6881,60.7393,10967.0
2016-05-06 15:05:00,71.06,71.07,70.95,70.96,24675.0,60.7308,60.7393,60.6368,60.6453,24675.0
2016-05-06 15:10:00,70.96,71.03,70.94,70.94,14563.0,60.6453,60.7052,60.6282,60.6282,14563.0
2016-05-06 15:15:00,70.94,71.05,70.94,71.02,35162.0,60.6282,60.7223,60.6282,60.6966,35162.0
2016-05-06 15:20:00,71.02,71.12,71.02,71.1,36947.0,60.6966,60.7821,60.6966,60.765,36947.0
2016-05-06 15:25:00,71.11,71.12,71.08,71.1,18684.0,60.7735,60.7821,60.7479,60.765,18684.0
2016-05-06 15:30:00,71.1,71.14,71.04,71.04,55391.0,60.765,60.7992,60.7137,60.7137,55391.0
2016-05-06 15:35:00,71.04,71.1,71.04,71.06,70599.0,60.7137,60.765,60.7137,60.7308,70599.0
2016-05-06 15:40:00,71.07,71.13,71.06,71.1,76681.0,60.7393,60.7906,60.7308,60.765,76681.0
2016-05-06 15:45:00,71.1,71.16,71.09,71.16,69215.0,60.765,60.8163,60.7564,60.8163,69215.0
2016-05-06 15:50:00,71.16,71.17,71.15,71.15,32386.0,60.8163,60.8248,60.8077,60.8077,32386.0
2016-05-06 15:55:00,71.16,71.27,71.15,71.26,114879.0,60.8163,60.9103,60.8077,60.9017,114879.0
2016-05-09 09:30:00,71.83,72.9,71.69,72.38,119070.0,61.3889,62.3033,61.2692,61.8589,119070.0
2016-05-09 09:35:00,72.33,72.98,72.28,72.43,59021.0,61.8162,62.3717,61.7735,61.9017,59021.0
2016-05-09 09:40:00,72.45,72.77,72.44,72.71,27193.0,61.9188,62.1922,61.9102,62.141,27193.0
2016-05-09 09:45:00,72.67,72.88,72.67,72.79,41289.0,62.1068,62.2862,62.1068,62.2093,41289.0
2016-05-09 09:50:00,72.77,72.8,72.31,72.31,36614.0,62.1922,62.2179,61.7991,61.7991,36614.0
2016-05-09 09:55:00,72.31,72.41,72.2,72.4,23499.0,61.7991,61.8846,61.7051,61.876,23499.0
2016-05-09 10:00:00,72.42,72.48,72.23,72.24,24410.0,61.8931,61.9444,61.7307,61.7393,24410.0
2016-05-09 10:05:00,72.24,72.33,72.18,72.33,22929.0,61.7393,61.8162,61.688,61.8162,22929.0
2016-05-09 10:10:00,72.34,72.41,72.22,72.23,23362.0,61.8247,61.8846,61.7222,61.7307,23362.0
2016-05-09 10:15:00,72.24,72.48,72.23,72.48,42907.0,61.7393,61.9444,61.7307,61.9444,42907.0
2016-05-09 10:20:00,72.48,72.55,72.26,72.26,28191.0,61.9444,62.0042,61.7564,61.7564,28191.0
2016-05-09 10:25:00,72.24,72.24,71.97,71.97,23974.0,61.7393,61.7393,61.5085,61.5085,23974.0
2016-05-09 10:30:00,71.96,72.13,71.94,72.06,30102.0,61.5,61.6453,61.4829,61.5854,30102.0
2016-05-09 10:35:00,72.05,72.16,72.0,72.14,16042.0,61.5769,61.6709,61.5342,61.6538,16042.0
2016-05-09 10:40:00,72.14,72.19,72.09,72.14,24799.0,61.6538,61.6965,61.6111,61.6538,24799.0
2016-05-09 10:45:00,72.15,72.17,72.02,72.06,45504.0,61.6624,61.6795,61.5513,61.5854,45504.0
2016-05-09 10:50:00,72.07,72.26,72.07,72.26,22397.0,61.594,61.7564,61.594,61.7564,22397.0
2016-05-09 10:55:00,72.26,72.29,72.12,72.12,16326.0,61.7564,61.782,61.6367,61.6367,16326.0
2016-05-09 11:00:00,72.11,72.27,72.1,72.16,18269.0,61.6282,61.7649,61.6196,61.6709,18269.0
2016-05-09 11:05:00,72.17,72.29,72.16,72.21,22419.0,61.6795,61.782,61.6709,61.7136,22419.0
2016-05-09 11:10:00,72.21,72.22,72.1,72.12,24697.0,61.7136,61.7222,61.6196,61.6367,24697.0
2016-05-09 11:15:00,72.13,72.15,72.09,72.1,22250.0,61.6453,61.6624,61.6111,61.6196,22250.0
2016-05-09 11:20:00,72.08,72.14,72.04,72.14,28070.0,61.6025,61.6538,61.5684,61.6538,28070.0
2016-05-09 11:25:00,72.13,72.13,71.99,71.99,18271.0,61.6453,61.6453,61.5256,61.5256,18271.0
2016-05-09 11:30:00,72.0,72.05,71.99,72.02,20487.0,61.5342,61.5769,61.5256,61.5513,20487.0
2016-05-09 11:35:00,72.02,72.15,72.02,72.15,12189.0,61.5513,61.6624,61.5513,61.6624,12189.0
2016-05-09 11:40:00,72.15,72.17,72.06,72.1,25349.0,61.6624,61.6795,61.5854,61.6196,25349.0
2016-05-09 11:45:00,72.11,72.37,72.11,72.35,22401.0,61.6282,61.8504,61.6282,61.8333,22401.0
2016-05-09 11:50:00,72.35,72.35,72.25,72.26,12838.0,61.8333,61.8333,61.7478,61.7564,12838.0
2016-05-09 11:55:00,72.25,72.34,72.21,72.21,15627.0,61.7478,61.8247,61.7136,61.7136,15627.0
2016-05-09 12:00:00,72.21,72.22,72.18,72.18,10479.0,61.7136,61.7222,61.688,61.688,10479.0
2016-05-09 12:05:00,72.17,72.17,72.1,72.11,11504.0,61.6795,61.6795,61.6196,61.6282,11504.0
2016-05-09 12:10:00,72.11,72.17,72.08,72.15,11809.0,61.6282,61.6795,61.6025,61.6624,11809.0
2016-05-09 12:15:00,72.15,72.17,72.03,72.04,15742.0,61.6624,61.6795,61.5598,61.5684,15742.0
2016-05-09 12:20:00,72.04,72.17,72.01,72.13,14847.0,61.5684,61.6795,61.5427,61.6453,14847.0
2016-05-09 12:25:00,72.15,72.22,72.15,72.18,8815.0,61.6624,61.7222,61.6624,61.688,8815.0
2016-05-09 12:30:00,72.17,72.17,72.0,72.04,18803.0,61.6795,61.6795,61.5342,61.5684,18803.0
2016-05-09 12:35:00,72.06,72.11,72.05,72.08,9763.0,61.5854,61.6282,61.5769,61.6025,9763.0
2016-05-09 12:40:00,72.07,72.07,71.99,72.01,10675.0,61.594,61.594,61.5256,61.5427,10675.0
2016-05-09 12:45:00,72.02,72.07,71.99,72.01,13677.0,61.5513,61.594,61.5256,61.5427,13677.0
2016-05-09 12:50:00,72.0,72.0,71.91,71.99,15426.0,61.5342,61.5342,61.4572,61.5256,15426.0
2016-05-09 12:55:00,71.98,72.07,71.98,72.01,10471.0,61.5171,61.594,61.5171,61.5427,10471.0
2016-05-09 13:00:00,72.01,72.06,71.97,72.0,17996.0,61.5427,61.5854,61.5085,61.5342,17996.0
2016-05-09 13:05:00,72.0,72.07,71.97,72.03,17995.0,61.5342,61.594,61.5085,61.5598,17995.0
2016-05-09 13:10:00,72.05,72.1,72.04,72.08,13875.0,61.5769,61.6196,61.5684,61.6025,13875.0
2016-05-09 13:15:00,72.08,72.1,72.04,72.04,7199.0,61.6025,61.6196,61.5684,61.5684,7199.0
2016-05-09 13:20:00,72.03,72.04,71.97,71.97,17975.0,61.5598,61.5684,61.5085,61.5085,17975.0
2016-05-09 13:25:00,71.98,72.04,71.97,71.99,12711.0,61.5171,61.5684,61.5085,61.5256,12711.0
2016-05-09 13:30:00,71.98,72.07,71.97,72.07,12790.0,61.5171,61.594,61.5085,61.594,12790.0
2016-05-09 13:35:00,72.08,72.1,71.92,71.93,8528.0,61.6025,61.6196,61.4658,61.4743,8528.0
2016-05-09 13:40:00,71.92,71.99,71.92,71.98,8625.0,61.4658,61.5256,61.4658,61.5171,8625.0
2016-05-09 13:45:00,71.98,71.98,71.87,71.92,12263.0,61.5171,61.5171,61.4231,61.4658,12263.0
2016-05-09 13:50:00,71.92,71.96,71.85,71.85,8179.0,61.4658,61.5,61.406,61.406,8179.0
2016-05-09 13:55:00,71.84,71.85,71.74,71.74,17300.0,61.3974,61.406,61.312,61.312,17300.0
2016-05-09 14:00:00,71.73,71.82,71.73,71.76,19337.0,61.3034,61.3803,61.3034,61.3291,19337.0
2016-05-09 14:05:00,71.75,71.75,71.62,71.66,52620.0,61.3205,61.3205,61.2094,61.2436,52620.0
2016-05-09 14:10:00,71.66,71.7,71.64,71.66,30199.0,61.2436,61.2778,61.2265,61.2436,30199.0
2016-05-09 14:15:00,71.65,71.65,71.56,71.59,32078.0,61.235,61.235,61.1581,61.1838,32078.0
2016-05-09 14:20:00,71.6,71.64,71.54,71.56,54687.0,61.1923,61.2265,61.141,61.1581,54687.0
2016-05-09 14:25:00,71.58,71.81,71.58,71.78,24963.0,61.1752,61.3718,61.1752,61.3461,24963.0
2016-05-09 14:30:00,71.79,71.9,71.78,71.87,28671.0,61.3547,61.4487,61.3461,61.4231,28671.0
2016-05-09 14:35:00,71.87,71.91,71.85,71.91,18527.0,61.4231,61.4572,61.406,61.4572,18527.0
2016-05-09 14:40:00,71.9,71.9,71.77,71.8,19502.0,61.4487,61.4487,61.3376,61.3632,19502.0
2016-05-09 14:45:00,71.8,71.84,71.79,71.84,14037.0,61.3632,61.3974,61.3547,61.3974,14037.0
2016-05-09 14:50:00,71.84,71.9,71.83,71.87,16330.0,61.3974,61.4487,61.3889,61.4231,16330.0
2016-05-09 14:55:00,71.88,71.92,71.83,71.84,18391.0,61.4316,61.4658,61.3889,61.3974,18391.0
2016-05-09 15:00:00,71.84,71.93,71.84,71.9,19207.0,61.3974,61.4743,61.3974,61.4487,19207.0
2016-05-09 15:05:00,71.89,71.91,71.81,71.83,13647.0,61.4402,61.4572,61.3718,61.3889,13647.0
2016-05-09 15:10:00,71.83,71.87,71.83,71.86,12625.0,61.3889,61.4231,61.3889,61.4145,12625.0
2016-05-09 15:15:00,71.86,71.86,71.78,71.85,31032.0,61.4145,61.4145,61.3461,61.406,31032.0
2016-05-09 15:20:00,71.85,71.88,71.85,71.88,23532.0,61.406,61.4316,61.406,61.4316,23532.0
2016-05-09 15:25:00,71.88,71.91,71.81,71.81,37314.0,61.4316,61.4572,61.3718,61.3718,37314.0
2016-05-09 15:30:00,71.81,71.88,71.81,71.88,58248.0,61.3718,61.4316,61.3718,61.4316,58248.0
2016-05-09 15:35:00,71.88,71.89,71.84,71.84,45861.0,61.4316,61.4402,61.3974,61.3974,45861.0
2016-05-09 15:40:00,71.84,71.9,71.83,71.83,77291.0,61.3974,61.4487,61.3889,61.3889,77291.0
2016-05-09 15:45:00,71.83,71.88,71.8,71.85,96643.0,61.3889,61.4316,61.3632,61.406,96643.0
2016-05-09 15:50:00,71.85,71.86,71.71,71.71,62265.0,61.406,61.4145,61.2863,61.2863,62265.0
2016-05-09 15:55:00,71.71,71.76,71.68,71.73,169634.0,61.2863,61.3291,61.2607,61.3034,169634.0
2016-05-10 09:30:00,71.95,72.32,71.95,72.22,25635.0,61.4914,61.8077,61.4914,61.7222,25635.0
2016-05-10 09:35:00,72.22,72.3,72.13,72.19,7788.0,61.7222,61.7906,61.6453,61.6965,7788.0
2016-05-10 09:40:00,72.24,72.54,72.23,72.48,32749.0,61.7393,61.9957,61.7307,61.9444,32749.0
2016-05-10 09:45:00,72.48,72.81,72.48,72.72,39277.0,61.9444,62.2264,61.9444,62.1495,39277.0
2016-05-10 09:50:00,72.78,72.8,72.54,72.56,8654.0,62.2008,62.2179,61.9957,62.0128,8654.0
2016-05-10 09:55:00,72.58,72.78,72.58,72.76,9203.0,62.0299,62.2008,62.0299,62.1837,9203.0
2016-05-10 10:00:00,72.77,72.8,72.64,72.77,27949.0,62.1922,62.2179,62.0811,62.1922,27949.0
2016-05-10 10:05:00,72.79,72.79,72.51,72.6,108188.0,62.2093,62.2093,61.97,62.0469,108188.0
2016-05-10 10:10:00,72.6,72.77,72.6,72.72,14919.0,62.0469,62.1922,62.0469,62.1495,14919.0
2016-05-10 10:15:00,72.7,72.87,72.69,72.86,19410.0,62.1324,62.2777,62.1239,62.2692,19410.0
2016-05-10 10:20:00,72.87,72.9,72.82,72.83,19749.0,62.2777,62.3033,62.235,62.2435,19749.0
2016-05-10 10:25:00,72.83,72.91,72.83,72.87,14693.0,62.2435,62.3119,62.2435,62.2777,14693.0
2016-05-10 10:30:00,72.87,73.31,72.86,73.28,128711.0,62.2777,62.6537,62.2692,62.6281,128711.0
2016-05-10 10:35:00,73.26,73.36,73.26,73.36,46369.0,62.611,62.6965,62.611,62.6965,46369.0
2016-05-10 10:40:00,73.36,73.45,73.34,73.42,34138.0,62.6965,62.7734,62.6794,62.7478,34138.0
2016-05-10 10:45:00,73.41,73.44,73.29,73.3,159243.0,62.7392,62.7648,62.6367,62.6452,159243.0
2016-05-10 10:50:00,73.3,73.31,73.18,73.3,22965.0,62.6452,62.6537,62.5426,62.6452,22965.0
2016-05-10 10:55:00,73.31,73.39,73.31,73.36,29809.0,62.6537,62.7221,62.6537,62.6965,29809.0
2016-05-10 11:00:00,73.36,73.43,73.26,73.31,49977.0,62.6965,62.7563,62.611,62.6537,49977.0
2016-05-10 11:05:00,73.31,73.37,73.29,73.37,19297.0,62.6537,62.705,62.6367,62.705,19297.0
2016-05-10 11:10:00,73.37,73.45,73.37,73.44,21426.0,62.705,62.7734,62.705,62.7648,21426.0
2016-05-10 11:15:00,73.44,73.47,73.43,73.46,18615.0,62.7648,62.7905,62.7563,62.7819,18615.0
2016-05-10 11:20:00,73.46,73.49,73.43,73.47,31239.0,62.7819,62.8076,62.7563,62.7905,31239.0
2016-05-10 11:25:00,73.47,73.56,73.47,73.52,65296.0,62.7905,62.8674,62.7905,62.8332,65296.0
2016-05-10 11:30:00,73.53,73.61,73.51,73.58,45651.0,62.8418,62.9101,62.8247,62.8845,45651.0
2016-05-10 11:35:00,73.57,73.69,73.48,73.69,32534.0,62.876,62.9785,62.799,62.9785,32534.0
2016-05-10 11:40:00,73.69,73.7,73.6,73.64,26556.0,62.9785,62.9871,62.9016,62.9358,26556.0
2016-05-10 11:45:00,73.65,73.76,73.62,73.69,39152.0,62.9443,63.0383,62.9187,62.9785,39152.0
2016-05-10 11:50:00,73.68,73.78,73.6,73.62,18857.0,62.97,63.0554,62.9016,62.9187,18857.0
2016-05-10 11:55:00,73.64,73.87,73.64,73.85,69188.0,62.9358,63.1323,62.9358,63.1153,69188.0
2016-05-10 12:00:00,73.85,73.9,73.78,73.78,39783.0,63.1153,63.158,63.0554,63.0554,39783.0
2016-05-10 12:05:00,73.77,73.83,73.63,73.68,33994.0,63.0469,63.0982,62.9272,62.97,33994.0
2016-05-10 12:10:00,73.69,73.71,73.55,73.55,23064.0,62.9785,62.9956,62.8589,62.8589,23064.0
2016-05-10 12:15:00,73.55,73.74,73.5,73.74,23304.0,62.8589,63.0212,62.8161,63.0212,23304.0
2016-05-10 12:20:00,73.74,73.82,73.7,73.78,39088.0,63.0212,63.0896,62.9871,63.0554,39088.0
2016-05-10 12:25:00,73.77,73.83,73.72,73.73,53644.0,63.0469,63.0982,63.0041,63.0127,53644.0
2016-05-10 12:30:00,73.71,73.75,73.58,73.63,69406.0,62.9956,63.0298,62.8845,62.9272,69406.0
2016-05-10 12:35:00,73.62,73.62,73.32,73.34,26348.0,62.9187,62.9187,62.6623,62.6794,26348.0
2016-05-10 12:40:00,73.34,73.48,73.31,73.4,18043.0,62.6794,62.799,62.6537,62.7307,18043.0
2016-05-10 12:45:00,73.4,73.55,73.39,73.52,10250.0,62.7307,62.8589,62.7221,62.8332,10250.0
2016-05-10 12:50:00,73.54,73.56,73.51,73.54,6698.0,62.8503,62.8674,62.8247,62.8503,6698.0
2016-05-10 12:55:00,73.55,73.58,73.49,73.53,12403.0,62.8589,62.8845,62.8076,62.8418,12403.0
2016-05-10 13:00:00,73.52,73.53,73.48,73.49,12353.0,62.8332,62.8418,62.799,62.8076,12353.0
2016-05-10 13:05:00,73.47,73.53,73.4,73.44,22085.0,62.7905,62.8418,62.7307,62.7648,22085.0
2016-05-10 13:10:00,73.42,73.43,73.33,73.35,14646.0,62.7478,62.7563,62.6708,62.6879,14646.0
2016-05-10 13:15:00,73.36,73.4,73.23,73.24,14865.0,62.6965,62.7307,62.5854,62.5939,14865.0
2016-05-10 13:20:00,73.24,73.41,73.24,73.34,67696.0,62.5939,62.7392,62.5939,62.6794,67696.0
2016-05-10 13:25:00,73.35,73.43,73.29,73.32,21312.0,62.6879,62.7563,62.6367,62.6623,21312.0
2016-05-10 13:30:00,73.31,73.46,73.31,73.36,30084.0,62.6537,62.7819,62.6537,62.6965,30084.0
2016-05-10 13:35:00,73.35,73.4,73.15,73.2,51010.0,62.6879,62.7307,62.517,62.5597,51010.0
2016-05-10 13:40:00,73.19,73.32,73.18,73.31,27135.0,62.5512,62.6623,62.5426,62.6537,27135.0
2016-05-10 13:45:00,73.32,73.38,73.32,73.35,14451.0,62.6623,62.7136,62.6623,62.6879,14451.0
2016-05-10 13:50:00,73.34,73.35,73.25,73.34,14670.0,62.6794,62.6879,62.6025,62.6794,14670.0
2016-05-10 13:55:00,73.34,73.54,73.33,73.45,27182.0,62.6794,62.8503,62.6708,62.7734,27182.0
2016-05-10 14:00:00,73.46,73.47,73.35,73.4,22418.0,62.7819,62.7905,62.6879,62.7307,22418.0
2016-05-10 14:05:00,73.39,73.45,73.28,73.37,58017.0,62.7221,62.7734,62.6281,62.705,58017.0
2016-05-10 14:10:00,73.39,73.42,73.3,73.34,19207.0,62.7221,62.7478,62.6452,62.6794,19207.0
2016-05-10 14:15:00,73.34,73.34,73.26,73.28,13863.0,62.6794,62.6794,62.611,62.6281,13863.0
2016-05-10 14:20:00,73.29,73.39,73.28,73.35,20605.0,62.6367,62.7221,62.6281,62.6879,20605.0
2016-05-10 14:25:00,73.34,73.41,73.31,73.4,24924.0,62.6794,62.7392,62.6537,62.7307,24924.0
2016-05-10 14:30:00,73.41,73.44,73.34,73.37,41148.0,62.7392,62.7648,62.6794,62.705,41148.0
2016-05-10 14:35:00,73.38,73.48,73.38,73.47,11098.0,62.7136,62.799,62.7136,62.7905,11098.0
2016-05-10 14:40:00,73.48,73.55,73.48,73.49,44251.0,62.799,62.8589,62.799,62.8076,44251.0
2016-05-10 14:45:00,73.49,73.53,73.49,73.5,82907.0,62.8076,62.8418,62.8076,62.8161,82907.0
2016-05-10 14:50:00,73.5,73.55,73.49,73.54,39282.0,62.8161,62.8589,62.8076,62.8503,39282.0
2016-05-10 14:55:00,73.54,73.57,73.49,73.5,36507.0,62.8503,62.876,62.8076,62.8161,36507.0
2016-05-10 15:00:00,73.5,73.55,73.49,73.5,34845.0,62.8161,62.8589,62.8076,62.8161,34845.0
2016-05-10 15:05:00,73.5,73.54,73.49,73.53,98033.0,62.8161,62.8503,62.8076,62.8418,98033.0
2016-05-10 15:10:00,73.53,73.59,73.51,73.59,52413.0,62.8418,62.893,62.8247,62.893,52413.0
2016-05-10 15:15:00,73.59,73.65,73.57,73.58,46730.0,62.893,62.9443,62.876,62.8845,46730.0
2016-05-10 15:20:00,73.57,73.59,73.53,73.56,37070.0,62.876,62.893,62.8418,62.8674,37070.0
2016-05-10 15:25:00,73.57,73.68,73.56,73.62,42991.0,62.876,62.97,62.8674,62.9187,42991.0
2016-05-10 15:30:00,73.63,73.66,73.6,73.64,42831.0,62.9272,62.9529,62.9016,62.9358,42831.0
2016-05-10 15:35:00,73.65,73.66,73.55,73.66,77110.0,62.9443,62.9529,62.8589,62.9529,77110.0
2016-05-10 15:40:00,73.65,73.79,73.63,73.79,81271.0,62.9443,63.064,62.9272,63.064,81271.0
2016-05-10 15:45:00,73.77,73.86,73.75,73.83,96680.0,63.0469,63.1238,63.0298,63.0982,96680.0
2016-05-10 15:50:00,73.83,73.88,73.82,73.87,137885.0,63.0982,63.1409,63.0896,63.1323,137885.0
2016-05-10 15:55:00,73.87,73.88,73.81,73.86,180774.0,63.1323,63.1409,63.0811,63.1238,180774.0
2016-05-11 09:30:00,74.13,74.19,73.8,73.87,75638.0,63.3546,63.4058,63.0725,63.1323,75638.0
2016-05-11 09:35:00,73.9,73.96,73.68,73.69,32940.0,63.158,63.2093,62.97,62.9785,32940.0
2016-05-11 09:40:00,73.72,73.72,73.39,73.44,34657.0,63.0041,63.0041,62.7221,62.7648,34657.0
2016-05-11 09:45:00,73.44,73.68,73.41,73.68,40593.0,62.7648,62.97,62.7392,62.97,40593.0
2016-05-11 09:50:00,73.66,73.77,73.61,73.75,30859.0,62.9529,63.0469,62.9101,63.0298,30859.0
2016-05-11 09:55:00,73.74,73.85,73.73,73.75,16965.0,63.0212,63.1153,63.0127,63.0298,16965.0
2016-05-11 10:00:00,73.74,73.77,73.46,73.56,46307.0,63.0212,63.0469,62.7819,62.8674,46307.0
2016-05-11 10:05:00,73.56,73.56,73.43,73.55,28874.0,62.8674,62.8674,62.7563,62.8589,28874.0
2016-05-11 10:10:00,73.54,73.72,73.53,73.7,46011.0,62.8503,63.0041,62.8418,62.9871,46011.0
2016-05-11 10:15:00,73.71,73.72,73.57,73.65,51303.0,62.9956,63.0041,62.876,62.9443,51303.0
2016-05-11 10:20:00,73.65,73.65,73.52,73.6,63453.0,62.9443,62.9443,62.8332,62.9016,63453.0
2016-05-11 10:25:00,73.61,73.66,73.52,73.61,38684.0,62.9101,62.9529,62.8332,62.9101,38684.0
2016-05-11 10:30:00,73.61,73.8,73.6,73.63,35742.0,62.9101,63.0725,62.9016,62.9272,35742.0
2016-05-11 10:35:00,73.62,73.8,73.59,73.8,19037.0,62.9187,63.0725,62.893,63.0725,19037.0
2016-05-11 10:40:00,73.8,73.83,73.68,73.76,22381.0,63.0725,63.0982,62.97,63.0383,22381.0
2016-05-11 10:45:00,73.75,73.81,73.65,73.65,30026.0,63.0298,63.0811,62.9443,62.9443,30026.0
2016-05-11 10:50:00,73.63,73.65,73.58,73.6,38621.0,62.9272,62.9443,62.8845,62.9016,38621.0
2016-05-11 10:55:00,73.61,73.73,73.58,73.68,30773.0,62.9101,63.0127,62.8845,62.97,30773.0
2016-05-11 11:00:00,73.67,73.69,73.49,73.49,40113.0,62.9614,62.9785,62.8076,62.8076,40113.0
2016-05-11 11:05:00,73.48,73.48,73.36,73.37,19187.0,62.799,62.799,62.6965,62.705,19187.0
2016-05-11 11:10:00,73.37,73.38,73.19,73.2,44209.0,62.705,62.7136,62.5512,62.5597,44209.0
2016-05-11 11:15:00,73.19,73.38,73.19,73.38,28941.0,62.5512,62.7136,62.5512,62.7136,28941.0
2016-05-11 11:20:00,73.38,73.5,73.38,73.49,15899.0,62.7136,62.8161,62.7136,62.8076,15899.0
2016-05-11 11:25:00,73.5,73.52,73.42,73.46,57210.0,62.8161,62.8332,62.7478,62.7819,57210.0
2016-05-11 11:30:00,73.45,73.48,73.44,73.46,23924.0,62.7734,62.799,62.7648,62.7819,23924.0
2016-05-11 11:35:00,73.45,73.47,73.44,73.45,26443.0,62.7734,62.7905,62.7648,62.7734,26443.0
2016-05-11 11:40:00,73.45,73.48,73.43,73.48,29291.0,62.7734,62.799,62.7563,62.799,29291.0
2016-05-11 11:45:00,73.47,73.55,73.43,73.45,63113.0,62.7905,62.8589,62.7563,62.7734,63113.0
2016-05-11 11:50:00,73.45,73.51,73.45,73.48,16395.0,62.7734,62.8247,62.7734,62.799,16395.0
2016-05-11 11:55:00,73.49,73.5,73.41,73.42,11494.0,62.8076,62.8161,62.7392,62.7478,11494.0
2016-05-11 12:00:00,73.43,73.5,73.41,73.44,24587.0,62.7563,62.8161,62.7392,62.7648,24587.0
2016-05-11 12:05:00,73.45,73.52,73.44,73.52,6180.0,62.7734,62.8332,62.7648,62.8332,6180.0
2016-05-11 12:10:00,73.51,73.55,73.5,73.53,13241.0,62.8247,62.8589,62.8161,62.8418,13241.0
2016-05-11 12:15:00,73.53,73.57,73.52,73.57,12499.0,62.8418,62.876,62.8332,62.876,12499.0
2016-05-11 12:20:00,73.58,73.62,73.55,73.56,14011.0,62.8845,62.9187,62.8589,62.8674,14011.0
2016-05-11 12:25:00,73.56,73.57,73.43,73.45,29196.0,62.8674,62.876,62.7563,62.7734,29196.0
2016-05-11 12:30:00,73.44,73.52,73.43,73.49,16137.0,62.7648,62.8332,62.7563,62.8076,16137.0
2016-05-11 12:35:00,73.49,73.51,73.41,73.46,37774.0,62.8076,62.8247,62.7392,62.7819,37774.0
2016-05-11 12:40:00,73.45,73.51,73.45,73.48,11242.0,62.7734,62.8247,62.7734,62.799,11242.0
2016-05-11 12:45:00,73.48,73.48,73.34,73.36,36660.0,62.799,62.799,62.6794,62.6965,36660.0
2016-05-11 12:50:00,73.37,73.38,73.33,73.36,12427.0,62.705,62.7136,62.6708,62.6965,12427.0
2016-05-11 12:55:00,73.38,73.39,73.36,73.37,20314.0,62.7136,62.7221,62.6965,62.705,20314.0
2016-05-11 13:00:00,73.37,73.49,73.37,73.4,39565.0,62.705,62.8076,62.705,62.7307,39565.0
2016-05-11 13:05:00,73.4,73.51,73.36,73.51,15054.0,62.7307,62.8247,62.6965,62.8247,15054.0
2016-05-11 13:10:00,73.49,73.53,73.36,73.36,24152.0,62.8076,62.8418,62.6965,62.6965,24152.0
2016-05-11 13:15:00,73.37,73.5,73.36,73.49,17392.0,62.705,62.8161,62.6965,62.8076,17392.0
2016-05-11 13:20:00,73.49,73.51,73.39,73.47,28374.0,62.8076,62.8247,62.7221,62.7905,28374.0
2016-05-11 13:25:00,73.46,73.48,73.34,73.42,18112.0,62.7819,62.799,62.6794,62.7478,18112.0
2016-05-11 13:30:00,73.44,73.44,73.37,73.4,11150.0,62.7648,62.7648,62.705,62.7307,11150.0
2016-05-11 13:35:00,73.4,73.44,73.36,73.43,15118.0,62.7307,62.7648,62.6965,62.7563,15118.0
2016-05-11 13:40:00,73.43,73.43,73.37,73.38,10122.0,62.7563,62.7563,62.705,62.7136,10122.0
2016-05-11 13:45:00,73.38,73.43,73.37,73.43,8828.0,62.7136,62.7563,62.705,62.7563,8828.0
2016-05-11 13:50:00,73.43,73.47,73.43,73.46,15370.0,62.7563,62.7905,62.7563,62.7819,15370.0
2016-05-11 13:55:00,73.46,73.54,73.36,73.37,24980.0,62.7819,62.8503,62.6965,62.705,24980.0
2016-05-11 14:00:00,73.36,73.47,73.36,73.47,16453.0,62.6965,62.7905,62.6965,62.7905,16453.0
2016-05-11 14:05:00,73.47,73.47,73.39,73.39,32789.0,62.7905,62.7905,62.7221,62.7221,32789.0
2016-05-11 14:10:00,73.4,73.41,73.35,73.4,13966.0,62.7307,62.7392,62.6879,62.7307,13966.0
2016-05-11 14:15:00,73.4,73.49,73.39,73.43,23837.0,62.7307,62.8076,62.7221,62.7563,23837.0
2016-05-11 14:20:00,73.43,73.51,73.41,73.5,14013.0,62.7563,62.8247,62.7392,62.8161,14013.0
2016-05-11 14:25:00,73.5,73.51,73.43,73.48,15942.0,62.8161,62.8247,62.7563,62.799,15942.0
2016-05-11 14:30:00,73.49,73.49,73.44,73.45,11659.0,62.8076,62.8076,62.7648,62.7734,11659.0
2016-05-11 14:35:00,73.45,73.46,73.37,73.43,28261.0,62.7734,62.7819,62.705,62.7563,28261.0
2016-05-11 14:40:00,73.42,73.46,73.4,73.41,22699.0,62.7478,62.7819,62.7307,62.7392,22699.0
2016-05-11 14:45:00,73.4,73.4,73.25,73.3,16625.0,62.7307,62.7307,62.6025,62.6452,16625.0
2016-05-11 14:50:00,73.3,73.35,73.3,73.34,22111.0,62.6452,62.6879,62.6452,62.6794,22111.0
2016-05-11 14:55:00,73.35,73.37,73.31,73.37,20078.0,62.6879,62.705,62.6537,62.705,20078.0
2016-05-11 15:00:00,73.36,73.39,73.29,73.31,22308.0,62.6965,62.7221,62.6367,62.6537,22308.0
2016-05-11 15:05:00,73.32,73.45,73.31,73.44,20243.0,62.6623,62.7734,62.6537,62.7648,20243.0
2016-05-11 15:10:00,73.45,73.46,73.41,73.42,22163.0,62.7734,62.7819,62.7392,62.7478,22163.0
2016-05-11 15:15:00,73.42,73.42,73.35,73.36,22998.0,62.7478,62.7478,62.6879,62.6965,22998.0
2016-05-11 15:20:00,73.36,73.44,73.35,73.43,25073.0,62.6965,62.7648,62.6879,62.7563,25073.0
2016-05-11 15:25:00,73.45,73.54,73.44,73.47,37316.0,62.7734,62.8503,62.7648,62.7905,37316.0
2016-05-11 15:30:00,73.47,73.52,73.46,73.5,32756.0,62.7905,62.8332,62.7819,62.8161,32756.0
2016-05-11 15:35:00,73.5,73.55,73.45,73.55,41527.0,62.8161,62.8589,62.7734,62.8589,41527.0
2016-05-11 15:40:00,73.54,73.57,73.48,73.48,39234.0,62.8503,62.876,62.799,62.799,39234.0
2016-05-11 15:45:00,73.49,73.58,73.48,73.52,66503.0,62.8076,62.8845,62.799,62.8332,66503.0
2016-05-11 15:50:00,73.52,73.56,73.44,73.55,109675.0,62.8332,62.8674,62.7648,62.8589,109675.0
2016-05-11 15:55:00,73.55,73.56,73.43,73.44,135275.0,62.8589,62.8674,62.7563,62.7648,135275.0
2016-05-12 09:30:00,72.05,72.98,71.3,71.76,190148.0,61.5769,62.3717,60.9359,61.3291,190148.0
2016-05-12 09:35:00,71.75,72.29,71.68,72.03,103217.0,61.3205,61.782,61.2607,61.5598,103217.0
2016-05-12 09:40:00,72.02,72.57,72.0,72.47,140081.0,61.5513,62.0213,61.5342,61.9358,140081.0
2016-05-12 09:45:00,72.47,72.64,72.27,72.44,128143.0,61.9358,62.0811,61.7649,61.9102,128143.0
2016-05-12 09:50:00,72.46,72.58,72.45,72.49,42713.0,61.9273,62.0299,61.9188,61.9529,42713.0
2016-05-12 09:55:00,72.5,72.6,72.39,72.41,49587.0,61.9615,62.0469,61.8675,61.8846,49587.0
2016-05-12 10:00:00,72.39,72.63,72.39,72.63,42501.0,61.8675,62.0726,61.8675,62.0726,42501.0
2016-05-12 10:05:00,72.64,72.75,72.57,72.61,53300.0,62.0811,62.1751,62.0213,62.0555,53300.0
2016-05-12 10:10:00,72.6,72.65,72.43,72.65,140200.0,62.0469,62.0897,61.9017,62.0897,140200.0
2016-05-12 10:15:00,72.66,72.88,72.49,72.53,58097.0,62.0982,62.2862,61.9529,61.9871,58097.0
2016-05-12 10:20:00,72.53,72.54,72.36,72.37,114670.0,61.9871,61.9957,61.8418,61.8504,114670.0
2016-05-12 10:25:00,72.38,72.38,72.16,72.16,108152.0,61.8589,61.8589,61.6709,61.6709,108152.0
2016-05-12 10:30:00,72.17,72.3,71.96,72.09,120116.0,61.6795,61.7906,61.5,61.6111,120116.0
2016-05-12 10:35:00,72.06,72.21,72.05,72.15,77295.0,61.5854,61.7136,61.5769,61.6624,77295.0
2016-05-12 10:40:00,72.15,72.16,71.87,71.97,56350.0,61.6624,61.6709,61.4231,61.5085,56350.0
2016-05-12 10:45:00,71.98,72.15,71.97,72.03,39814.0,61.5171,61.6624,61.5085,61.5598,39814.0
2016-05-12 10:50:00,72.04,72.22,72.02,72.22,41982.0,61.5684,61.7222,61.5513,61.7222,41982.0
2016-05-12 10:55:00,72.22,72.37,72.17,72.36,31172.0,61.7222,61.8504,61.6795,61.8418,31172.0
2016-05-12 11:00:00,72.37,72.41,72.22,72.25,31691.0,61.8504,61.8846,61.7222,61.7478,31691.0
2016-05-12 11:05:00,72.24,72.33,72.16,72.18,22293.0,61.7393,61.8162,61.6709,61.688,22293.0
2016-05-12 11:10:00,72.18,72.25,72.16,72.23,24765.0,61.688,61.7478,61.6709,61.7307,24765.0
2016-05-12 11:15:00,72.25,72.27,72.16,72.25,25460.0,61.7478,61.7649,61.6709,61.7478,25460.0
2016-05-12 11:20:00,72.24,72.28,72.16,72.17,35952.0,61.7393,61.7735,61.6709,61.6795,35952.0
2016-05-12 11:25:00,72.18,72.22,72.11,72.11,21681.0,61.688,61.7222,61.6282,61.6282,21681.0
2016-05-12 11:30:00,72.1,72.15,72.06,72.06,40461.0,61.6196,61.6624,61.5854,61.5854,40461.0
2016-05-12 11:35:00,72.06,72.1,72.01,72.01,26820.0,61.5854,61.6196,61.5427,61.5427,26820.0
2016-05-12 11:40:00,72.01,72.04,71.93,72.01,39643.0,61.5427,61.5684,61.4743,61.5427,39643.0
2016-05-12 11:45:00,72.0,72.13,71.98,72.13,39298.0,61.5342,61.6453,61.5171,61.6453,39298.0
2016-05-12 11:50:00,72.13,72.15,72.1,72.12,63552.0,61.6453,61.6624,61.6196,61.6367,63552.0
2016-05-12 11:55:00,72.12,72.2,72.08,72.15,43056.0,61.6367,61.7051,61.6025,61.6624,43056.0
2016-05-12 12:00:00,72.14,72.15,72.08,72.09,19978.0,61.6538,61.6624,61.6025,61.6111,19978.0
2016-05-12 12:05:00,72.1,72.16,72.09,72.12,28026.0,61.6196,61.6709,61.6111,61.6367,28026.0
2016-05-12 12:10:00,72.12,72.12,71.98,72.05,22142.0,61.6367,61.6367,61.5171,61.5769,22142.0
2016-05-12 12:15:00,72.05,72.09,72.01,72.05,51049.0,61.5769,61.6111,61.5427,61.5769,51049.0
2016-05-12 12:20:00,72.03,72.03,71.99,72.0,19671.0,61.5598,61.5598,61.5256,61.5342,19671.0
2016-05-12 12:25:00,72.0,72.08,71.98,72.01,16781.0,61.5342,61.6025,61.5171,61.5427,16781.0
2016-05-12 12:30:00,71.99,72.0,71.87,71.93,25091.0,61.5256,61.5342,61.4231,61.4743,25091.0
2016-05-12 12:35:00,71.92,71.93,71.77,71.88,21477.0,61.4658,61.4743,61.3376,61.4316,21477.0
2016-05-12 12:40:00,71.88,72.02,71.88,71.96,65625.0,61.4316,61.5513,61.4316,61.5,65625.0
2016-05-12 12:45:00,71.97,72.09,71.97,72.09,20119.0,61.5085,61.6111,61.5085,61.6111,20119.0
2016-05-12 12:50:00,72.09,72.11,72.06,72.06,14842.0,61.6111,61.6282,61.5854,61.5854,14842.0
2016-05-12 12:55:00,72.07,72.15,72.06,72.15,12152.0,61.594,61.6624,61.5854,61.6624,12152.0
2016-05-12 13:00:00,72.15,72.19,72.11,72.12,22362.0,61.6624,61.6965,61.6282,61.6367,22362.0
2016-05-12 13:05:00,72.12,72.14,72.04,72.06,24440.0,61.6367,61.6538,61.5684,61.5854,24440.0
2016-05-12 13:10:00,72.07,72.08,71.9,71.99,19659.0,61.594,61.6025,61.4487,61.5256,19659.0
2016-05-12 13:15:00,72.0,72.1,71.99,72.03,11352.0,61.5342,61.6196,61.5256,61.5598,11352.0
2016-05-12 13:20:00,72.05,72.06,71.98,72.06,17029.0,61.5769,61.5854,61.5171,61.5854,17029.0
2016-05-12 13:25:00,72.06,72.11,72.02,72.09,24116.0,61.5854,61.6282,61.5513,61.6111,24116.0
2016-05-12 13:30:00,72.09,72.12,72.05,72.08,11050.0,61.6111,61.6367,61.5769,61.6025,11050.0
2016-05-12 13:35:00,72.08,72.11,71.97,72.11,12697.0,61.6025,61.6282,61.5085,61.6282,12697.0
2016-05-12 13:40:00,72.09,72.16,72.09,72.14,33067.0,61.6111,61.6709,61.6111,61.6538,33067.0
2016-05-12 13:45:00,72.14,72.18,72.14,72.15,18654.0,61.6538,61.688,61.6538,61.6624,18654.0
2016-05-12 13:50:00,72.15,72.19,72.14,72.17,25315.0,61.6624,61.6965,61.6538,61.6795,25315.0
2016-05-12 13:55:00,72.17,72.28,72.16,72.28,27669.0,61.6795,61.7735,61.6709,61.7735,27669.0
2016-05-12 14:00:00,72.28,72.43,72.27,72.43,39518.0,61.7735,61.9017,61.7649,61.9017,39518.0
2016-05-12 14:05:00,72.43,72.52,72.42,72.42,19071.0,61.9017,61.9786,61.8931,61.8931,19071.0
2016-05-12 14:10:00,72.42,72.53,72.38,72.53,41516.0,61.8931,61.9871,61.8589,61.9871,41516.0
2016-05-12 14:15:00,72.53,72.53,72.32,72.32,26110.0,61.9871,61.9871,61.8077,61.8077,26110.0
2016-05-12 14:20:00,72.32,72.38,72.31,72.32,29326.0,61.8077,61.8589,61.7991,61.8077,29326.0
2016-05-12 14:25:00,72.32,72.34,72.29,72.29,46320.0,61.8077,61.8247,61.782,61.782,46320.0
2016-05-12 14:30:00,72.28,72.29,72.17,72.18,58710.0,61.7735,61.782,61.6795,61.688,58710.0
2016-05-12 14:35:00,72.19,72.21,72.09,72.09,55205.0,61.6965,61.7136,61.6111,61.6111,55205.0
2016-05-12 14:40:00,72.09,72.15,72.02,72.11,41906.0,61.6111,61.6624,61.5513,61.6282,41906.0
2016-05-12 14:45:00,72.13,72.21,72.12,72.2,33171.0,61.6453,61.7136,61.6367,61.7051,33171.0
2016-05-12 14:50:00,72.19,72.21,72.14,72.16,25568.0,61.6965,61.7136,61.6538,61.6709,25568.0
2016-05-12 14:55:00,72.17,72.2,72.1,72.17,19880.0,61.6795,61.7051,61.6196,61.6795,19880.0
2016-05-12 15:00:00,72.17,72.18,72.06,72.09,42381.0,61.6795,61.688,61.5854,61.6111,42381.0
2016-05-12 15:05:00,72.1,72.11,71.9,71.94,75828.0,61.6196,61.6282,61.4487,61.4829,75828.0
2016-05-12 15:10:00,71.93,71.96,71.86,71.91,67439.0,61.4743,61.5,61.4145,61.4572,67439.0
2016-05-12 15:15:00,71.92,71.94,71.68,71.68,96798.0,61.4658,61.4829,61.2607,61.2607,96798.0
2016-05-12 15:20:00,71.68,71.88,71.68,71.82,35757.0,61.2607,61.4316,61.2607,61.3803,35757.0
2016-05-12 15:25:00,71.82,71.86,71.75,71.8,54482.0,61.3803,61.4145,61.3205,61.3632,54482.0
2016-05-12 15:30:00,71.8,71.8,71.7,71.78,77344.0,61.3632,61.3632,61.2778,61.3461,77344.0
2016-05-12 15:35:00,71.78,71.84,71.76,71.8,92061.0,61.3461,61.3974,61.3291,61.3632,92061.0
2016-05-12 15:40:00,71.79,71.84,71.79,71.8,83955.0,61.3547,61.3974,61.3547,61.3632,83955.0
2016-05-12 15:45:00,71.8,71.87,71.8,71.8,94009.0,61.3632,61.4231,61.3632,61.3632,94009.0
2016-05-12 15:50:00,71.79,71.81,71.71,71.76,119109.0,61.3547,61.3718,61.2863,61.3291,119109.0
2016-05-12 15:55:00,71.76,71.78,71.68,71.77,171050.0,61.3291,61.3461,61.2607,61.3376,171050.0
2016-05-13 09:30:00,71.82,72.0,71.8,71.89,280528.0,61.3803,61.5342,61.3632,61.4402,280528.0
2016-05-13 09:35:00,71.9,72.0,71.83,71.92,254343.0,61.4487,61.5342,61.3889,61.4658,254343.0
2016-05-13 09:40:00,71.91,72.2,71.86,72.09,370817.0,61.4572,61.7051,61.4145,61.6111,370817.0
2016-05-13 09:45:00,72.07,72.14,72.01,72.08,196544.0,61.594,61.6538,61.5427,61.6025,196544.0
2016-05-13 09:50:00,72.08,72.26,72.05,72.19,147391.0,61.6025,61.7564,61.5769,61.6965,147391.0
2016-05-13 09:55:00,72.16,72.19,72.12,72.18,85334.0,61.6709,61.6965,61.6367,61.688,85334.0
2016-05-13 10:00:00,72.19,72.23,72.09,72.23,125238.0,61.6965,61.7307,61.6111,61.7307,125238.0
2016-05-13 10:05:00,72.23,72.28,72.13,72.26,105980.0,61.7307,61.7735,61.6453,61.7564,105980.0
2016-05-13 10:10:00,72.26,72.4,72.21,72.38,169934.0,61.7564,61.876,61.7136,61.8589,169934.0
2016-05-13 10:15:00,72.39,72.5,72.3,72.48,237289.0,61.8675,61.9615,61.7906,61.9444,237289.0
2016-05-13 10:20:00,72.49,72.82,72.48,72.64,177194.0,61.9529,62.235,61.9444,62.0811,177194.0
2016-05-13 10:25:00,72.63,72.72,72.46,72.46,185006.0,62.0726,62.1495,61.9273,61.9273,185006.0
2016-05-13 10:30:00,72.45,72.47,72.28,72.42,82622.0,61.9188,61.9358,61.7735,61.8931,82622.0
2016-05-13 10:35:00,72.42,72.43,72.1,72.14,93827.0,61.8931,61.9017,61.6196,61.6538,93827.0
2016-05-13 10:40:00,72.13,72.22,71.93,72.05,70428.0,61.6453,61.7222,61.4743,61.5769,70428.0
2016-05-13 10:45:00,72.06,72.15,71.87,71.95,84808.0,61.5854,61.6624,61.4231,61.4914,84808.0
2016-05-13 10:50:00,71.96,72.01,71.85,72.01,110416.0,61.5,61.5427,61.406,61.5427,110416.0
2016-05-13 10:55:00,72.01,72.23,72.01,72.22,26431.0,61.5427,61.7307,61.5427,61.7222,26431.0
2016-05-13 11:00:00,72.23,72.29,72.13,72.2,30805.0,61.7307,61.782,61.6453,61.7051,30805.0
2016-05-13 11:05:00,72.2,72.38,72.19,72.35,52689.0,61.7051,61.8589,61.6965,61.8333,52689.0
2016-05-13 11:10:00,72.34,72.37,72.17,72.25,71952.0,61.8247,61.8504,61.6795,61.7478,71952.0
2016-05-13 11:15:00,72.25,72.26,72.21,72.25,48240.0,61.7478,61.7564,61.7136,61.7478,48240.0
2016-05-13 11:20:00,72.25,72.26,72.2,72.25,100992.0,61.7478,61.7564,61.7051,61.7478,100992.0
2016-05-13 11:25:00,72.24,72.53,72.24,72.49,91758.0,61.7393,61.9871,61.7393,61.9529,91758.0
2016-05-13 11:30:00,72.5,72.55,72.47,72.48,157910.0,61.9615,62.0042,61.9358,61.9444,157910.0
2016-05-13 11:35:00,72.48,72.48,72.26,72.32,37701.0,61.9444,61.9444,61.7564,61.8077,37701.0
2016-05-13 11:40:00,72.33,72.5,72.33,72.43,26625.0,61.8162,61.9615,61.8162,61.9017,26625.0
2016-05-13 11:45:00,72.42,72.44,72.32,72.35,22533.0,61.8931,61.9102,61.8077,61.8333,22533.0
2016-05-13 11:50:00,72.34,72.34,72.12,72.18,33799.0,61.8247,61.8247,61.6367,61.688,33799.0
2016-05-13 11:55:00,72.16,72.23,72.14,72.22,36744.0,61.6709,61.7307,61.6538,61.7222,36744.0
2016-05-13 12:00:00,72.23,72.29,72.22,72.29,30920.0,61.7307,61.782,61.7222,61.782,30920.0
2016-05-13 12:05:00,72.29,72.33,72.26,72.33,28590.0,61.782,61.8162,61.7564,61.8162,28590.0
2016-05-13 12:10:00,72.33,72.38,72.31,72.31,18338.0,61.8162,61.8589,61.7991,61.7991,18338.0
2016-05-13 12:15:00,72.32,72.36,72.27,72.35,38164.0,61.8077,61.8418,61.7649,61.8333,38164.0
2016-05-13 12:20:00,72.35,72.44,72.34,72.4,37869.0,61.8333,61.9102,61.8247,61.876,37869.0
2016-05-13 12:25:00,72.39,72.55,72.39,72.55,69106.0,61.8675,62.0042,61.8675,62.0042,69106.0
2016-05-13 12:30:00,72.55,72.75,72.54,72.66,134395.0,62.0042,62.1751,61.9957,62.0982,134395.0
2016-05-13 12:35:00,72.66,72.82,72.64,72.8,39538.0,62.0982,62.235,62.0811,62.2179,39538.0
2016-05-13 12:40:00,72.8,72.89,72.71,72.76,39180.0,62.2179,62.2948,62.141,62.1837,39180.0
2016-05-13 12:45:00,72.78,72.87,72.72,72.87,33601.0,62.2008,62.2777,62.1495,62.2777,33601.0
2016-05-13 12:50:00,72.87,73.0,72.83,72.85,97124.0,62.2777,62.3888,62.2435,62.2606,97124.0
2016-05-13 12:55:00,72.86,72.9,72.81,72.85,47583.0,62.2692,62.3033,62.2264,62.2606,47583.0
2016-05-13 13:00:00,72.84,72.84,72.74,72.8,43968.0,62.2521,62.2521,62.1666,62.2179,43968.0
2016-05-13 13:05:00,72.81,72.9,72.78,72.84,52066.0,62.2264,62.3033,62.2008,62.2521,52066.0
2016-05-13 13:10:00,72.83,72.98,72.83,72.97,33302.0,62.2435,62.3717,62.2435,62.3632,33302.0
2016-05-13 13:15:00,72.96,73.03,72.81,72.82,74573.0,62.3546,62.4144,62.2264,62.235,74573.0
2016-05-13 13:20:00,72.82,72.96,72.78,72.87,30313.0,62.235,62.3546,62.2008,62.2777,30313.0
2016-05-13 13:25:00,72.87,72.87,72.78,72.78,27899.0,62.2777,62.2777,62.2008,62.2008,27899.0
2016-05-13 13:30:00,72.78,72.89,72.71,72.81,54060.0,62.2008,62.2948,62.141,62.2264,54060.0
2016-05-13 13:35:00,72.81,72.85,72.77,72.78,52588.0,62.2264,62.2606,62.1922,62.2008,52588.0
2016-05-13 13:40:00,72.78,72.78,72.65,72.74,75638.0,62.2008,62.2008,62.0897,62.1666,75638.0
2016-05-13 13:45:00,72.74,72.76,72.52,72.71,92902.0,62.1666,62.1837,61.9786,62.141,92902.0
2016-05-13 13:50:00,72.71,72.72,72.51,72.72,63703.0,62.141,62.1495,61.97,62.1495,63703.0
2016-05-13 13:55:00,72.71,72.76,72.64,72.74,54996.0,62.141,62.1837,62.0811,62.1666,54996.0
2016-05-13 14:00:00,72.73,72.75,72.68,72.69,56732.0,62.1581,62.1751,62.1153,62.1239,56732.0
2016-05-13 14:05:00,72.68,72.68,72.39,72.57,48391.0,62.1153,62.1153,61.8675,62.0213,48391.0
2016-05-13 14:10:00,72.57,72.7,72.44,72.66,23560.0,62.0213,62.1324,61.9102,62.0982,23560.0
2016-05-13 14:15:00,72.66,72.71,72.5,72.62,26274.0,62.0982,62.141,61.9615,62.064,26274.0
2016-05-13 14:20:00,72.6,72.6,72.49,72.55,24675.0,62.0469,62.0469,61.9529,62.0042,24675.0
2016-05-13 14:25:00,72.55,72.62,72.5,72.62,27831.0,62.0042,62.064,61.9615,62.064,27831.0
2016-05-13 14:30:00,72.62,72.63,72.36,72.37,34649.0,62.064,62.0726,61.8418,61.8504,34649.0
2016-05-13 14:35:00,72.37,72.4,72.25,72.33,41314.0,61.8504,61.876,61.7478,61.8162,41314.0
2016-05-13 14:40:00,72.33,72.39,72.3,72.35,35600.0,61.8162,61.8675,61.7906,61.8333,35600.0
2016-05-13 14:45:00,72.34,72.35,72.24,72.24,68294.0,61.8247,61.8333,61.7393,61.7393,68294.0
2016-05-13 14:50:00,72.25,72.31,72.24,72.3,30817.0,61.7478,61.7991,61.7393,61.7906,30817.0
2016-05-13 14:55:00,72.3,72.34,72.27,72.3,54691.0,61.7906,61.8247,61.7649,61.7906,54691.0
2016-05-13 15:00:00,72.3,72.31,72.24,72.31,46112.0,61.7906,61.7991,61.7393,61.7991,46112.0
2016-05-13 15:05:00,72.32,72.32,72.24,72.28,33846.0,61.8077,61.8077,61.7393,61.7735,33846.0
2016-05-13 15:10:00,72.29,72.35,72.26,72.35,43570.0,61.782,61.8333,61.7564,61.8333,43570.0
2016-05-13 15:15:00,72.35,72.4,72.3,72.32,61235.0,61.8333,61.876,61.7906,61.8077,61235.0
2016-05-13 15:20:00,72.33,72.4,72.28,72.31,36769.0,61.8162,61.876,61.7735,61.7991,36769.0
2016-05-13 15:25:00,72.31,72.31,72.19,72.2,33013.0,61.7991,61.7991,61.6965,61.7051,33013.0
2016-05-13 15:30:00,72.2,72.21,72.14,72.17,66479.0,61.7051,61.7136,61.6538,61.6795,66479.0
2016-05-13 15:35:00,72.17,72.27,72.17,72.25,23347.0,61.6795,61.7649,61.6795,61.7478,23347.0
2016-05-13 15:40:00,72.25,72.4,72.25,72.37,81271.0,61.7478,61.876,61.7478,61.8504,81271.0
2016-05-13 15:45:00,72.36,72.39,72.32,72.37,53624.0,61.8418,61.8675,61.8077,61.8504,53624.0
2016-05-13 15:50:00,72.37,72.39,72.33,72.38,106451.0,61.8504,61.8675,61.8162,61.8589,106451.0
2016-05-13 15:55:00,72.38,72.42,72.23,72.29,278195.0,61.8589,61.8931,61.7307,61.782,278195.0
2016-05-16 09:30:00,72.28,72.61,72.11,72.31,30558.0,61.7735,62.0555,61.6282,61.7991,30558.0
2016-05-16 09:35:00,72.42,72.43,72.02,72.31,59508.0,61.8931,61.9017,61.5513,61.7991,59508.0
2016-05-16 09:40:00,72.2,72.27,72.11,72.25,21156.0,61.7051,61.7649,61.6282,61.7478,21156.0
2016-05-16 09:45:00,72.22,72.22,72.07,72.1,21548.0,61.7222,61.7222,61.594,61.6196,21548.0
2016-05-16 09:50:00,72.11,72.12,72.01,72.08,14479.0,61.6282,61.6367,61.5427,61.6025,14479.0
2016-05-16 09:55:00,72.09,72.11,72.05,72.06,17876.0,61.6111,61.6282,61.5769,61.5854,17876.0
2016-05-16 10:00:00,72.06,72.09,71.92,71.95,18992.0,61.5854,61.6111,61.4658,61.4914,18992.0
2016-05-16 10:05:00,71.96,72.05,71.93,72.04,21869.0,61.5,61.5769,61.4743,61.5684,21869.0
2016-05-16 10:10:00,72.03,72.17,72.03,72.16,32460.0,61.5598,61.6795,61.5598,61.6709,32460.0
2016-05-16 10:15:00,72.15,72.26,72.14,72.18,17224.0,61.6624,61.7564,61.6538,61.688,17224.0
2016-05-16 10:20:00,72.19,72.26,72.14,72.24,33001.0,61.6965,61.7564,61.6538,61.7393,33001.0
2016-05-16 10:25:00,72.25,72.26,72.19,72.24,34697.0,61.7478,61.7564,61.6965,61.7393,34697.0
2016-05-16 10:30:00,72.24,72.26,72.2,72.21,30164.0,61.7393,61.7564,61.7051,61.7136,30164.0
2016-05-16 10:35:00,72.2,72.26,72.2,72.24,20943.0,61.7051,61.7564,61.7051,61.7393,20943.0
2016-05-16 10:40:00,72.24,72.26,72.17,72.17,13042.0,61.7393,61.7564,61.6795,61.6795,13042.0
2016-05-16 10:45:00,72.18,72.26,72.18,72.2,18466.0,61.688,61.7564,61.688,61.7051,18466.0
2016-05-16 10:50:00,72.2,72.26,72.18,72.25,30698.0,61.7051,61.7564,61.688,61.7478,30698.0
2016-05-16 10:55:00,72.23,72.26,72.23,72.25,9341.0,61.7307,61.7564,61.7307,61.7478,9341.0
2016-05-16 11:00:00,72.25,72.26,72.22,72.24,29511.0,61.7478,61.7564,61.7222,61.7393,29511.0
2016-05-16 11:05:00,72.24,72.25,72.18,72.2,13035.0,61.7393,61.7478,61.688,61.7051,13035.0
2016-05-16 11:10:00,72.2,72.21,72.16,72.2,10256.0,61.7051,61.7136,61.6709,61.7051,10256.0
2016-05-16 11:15:00,72.2,72.22,72.19,72.2,10426.0,61.7051,61.7222,61.6965,61.7051,10426.0
2016-05-16 11:20:00,72.2,72.21,72.16,72.18,23410.0,61.7051,61.7136,61.6709,61.688,23410.0
2016-05-16 11:25:00,72.18,72.23,72.15,72.22,19619.0,61.688,61.7307,61.6624,61.7222,19619.0
2016-05-16 11:30:00,72.21,72.26,72.18,72.2,46786.0,61.7136,61.7564,61.688,61.7051,46786.0
2016-05-16 11:35:00,72.21,72.24,72.2,72.22,12435.0,61.7136,61.7393,61.7051,61.7222,12435.0
2016-05-16 11:40:00,72.23,72.26,72.21,72.24,14984.0,61.7307,61.7564,61.7136,61.7393,14984.0
2016-05-16 11:45:00,72.24,72.26,72.17,72.18,21042.0,61.7393,61.7564,61.6795,61.688,21042.0
2016-05-16 11:50:00,72.19,72.24,72.19,72.23,17062.0,61.6965,61.7393,61.6965,61.7307,17062.0
2016-05-16 11:55:00,72.23,72.24,72.19,72.19,26828.0,61.7307,61.7393,61.6965,61.6965,26828.0
2016-05-16 12:00:00,72.19,72.19,72.13,72.14,49472.0,61.6965,61.6965,61.6453,61.6538,49472.0
2016-05-16 12:05:00,72.15,72.2,72.13,72.19,32629.0,61.6624,61.7051,61.6453,61.6965,32629.0
2016-05-16 12:10:00,72.19,72.22,72.17,72.2,23724.0,61.6965,61.7222,61.6795,61.7051,23724.0
2016-05-16 12:15:00,72.19,72.24,72.17,72.2,13357.0,61.6965,61.7393,61.6795,61.7051,13357.0
2016-05-16 12:20:00,72.21,72.21,72.13,72.14,12502.0,61.7136,61.7136,61.6453,61.6538,12502.0
2016-05-16 12:25:00,72.14,72.18,72.12,72.14,14100.0,61.6538,61.688,61.6367,61.6538,14100.0
2016-05-16 12:30:00,72.12,72.22,72.11,72.2,10259.0,61.6367,61.7222,61.6282,61.7051,10259.0
2016-05-16 12:35:00,72.19,72.26,72.19,72.21,19911.0,61.6965,61.7564,61.6965,61.7136,19911.0
2016-05-16 12:40:00,72.22,72.25,72.2,72.25,6797.0,61.7222,61.7478,61.7051,61.7478,6797.0
2016-05-16 12:45:00,72.24,72.39,72.24,72.34,27240.0,61.7393,61.8675,61.7393,61.8247,27240.0
2016-05-16 12:50:00,72.34,72.35,72.27,72.28,9585.0,61.8247,61.8333,61.7649,61.7735,9585.0
2016-05-16 12:55:00,72.27,72.34,72.26,72.32,15172.0,61.7649,61.8247,61.7564,61.8077,15172.0
2016-05-16 13:00:00,72.32,72.39,72.31,72.36,30783.0,61.8077,61.8675,61.7991,61.8418,30783.0
2016-05-16 13:05:00,72.36,72.41,72.32,72.41,12023.0,61.8418,61.8846,61.8077,61.8846,12023.0
2016-05-16 13:10:00,72.42,72.51,72.42,72.48,7449.0,61.8931,61.97,61.8931,61.9444,7449.0
2016-05-16 13:15:00,72.48,72.55,72.47,72.51,13235.0,61.9444,62.0042,61.9358,61.97,13235.0
2016-05-16 13:20:00,72.52,72.56,72.48,72.52,12543.0,61.9786,62.0128,61.9444,61.9786,12543.0
2016-05-16 13:25:00,72.52,72.53,72.45,72.46,7667.0,61.9786,61.9871,61.9188,61.9273,7667.0
2016-05-16 13:30:00,72.46,72.49,72.43,72.43,10324.0,61.9273,61.9529,61.9017,61.9017,10324.0
2016-05-16 13:35:00,72.42,72.49,72.41,72.45,6405.0,61.8931,61.9529,61.8846,61.9188,6405.0
2016-05-16 13:40:00,72.45,72.45,72.4,72.4,7375.0,61.9188,61.9188,61.876,61.876,7375.0
2016-05-16 13:45:00,72.4,72.48,72.38,72.48,10361.0,61.876,61.9444,61.8589,61.9444,10361.0
2016-05-16 13:50:00,72.49,72.57,72.46,72.55,32037.0,61.9529,62.0213,61.9273,62.0042,32037.0
2016-05-16 13:55:00,72.55,72.65,72.55,72.63,29232.0,62.0042,62.0897,62.0042,62.0726,29232.0
2016-05-16 14:00:00,72.64,72.82,72.63,72.78,17745.0,62.0811,62.235,62.0726,62.2008,17745.0
2016-05-16 14:05:00,72.79,72.94,72.79,72.88,47625.0,62.2093,62.3375,62.2093,62.2862,47625.0
2016-05-16 14:10:00,72.87,72.98,72.83,72.98,34989.0,62.2777,62.3717,62.2435,62.3717,34989.0
2016-05-16 14:15:00,72.98,72.99,72.79,72.82,35397.0,62.3717,62.3803,62.2093,62.235,35397.0
2016-05-16 14:20:00,72.83,72.96,72.83,72.88,141820.0,62.2435,62.3546,62.2435,62.2862,141820.0
2016-05-16 14:25:00,72.86,72.92,72.81,72.9,41890.0,62.2692,62.3204,62.2264,62.3033,41890.0
2016-05-16 14:30:00,72.87,72.91,72.83,72.83,12861.0,62.2777,62.3119,62.2435,62.2435,12861.0
2016-05-16 14:35:00,72.82,72.82,72.72,72.74,36530.0,62.235,62.235,62.1495,62.1666,36530.0
2016-05-16 14:40:00,72.74,72.77,72.73,72.74,22615.0,62.1666,62.1922,62.1581,62.1666,22615.0
2016-05-16 14:45:00,72.75,72.79,72.74,72.75,28606.0,62.1751,62.2093,62.1666,62.1751,28606.0
2016-05-16 14:50:00,72.76,72.81,72.75,72.8,28020.0,62.1837,62.2264,62.1751,62.2179,28020.0
2016-05-16 14:55:00,72.8,72.83,72.79,72.81,33069.0,62.2179,62.2435,62.2093,62.2264,33069.0
2016-05-16 15:00:00,72.8,72.89,72.79,72.83,34245.0,62.2179,62.2948,62.2093,62.2435,34245.0
2016-05-16 15:05:00,72.83,72.87,72.8,72.87,16139.0,62.2435,62.2777,62.2179,62.2777,16139.0
2016-05-16 15:10:00,72.88,72.88,72.8,72.82,22203.0,62.2862,62.2862,62.2179,62.235,22203.0
2016-05-16 15:15:00,72.82,72.83,72.81,72.81,30208.0,62.235,62.2435,62.2264,62.2264,30208.0
2016-05-16 15:20:00,72.82,72.92,72.81,72.88,40910.0,62.235,62.3204,62.2264,62.2862,40910.0
2016-05-16 15:25:00,72.88,72.89,72.83,72.87,28524.0,62.2862,62.2948,62.2435,62.2777,28524.0
2016-05-16 15:30:00,72.86,72.87,72.75,72.75,56722.0,62.2692,62.2777,62.1751,62.1751,56722.0
2016-05-16 15:35:00,72.76,72.78,72.71,72.75,33562.0,62.1837,62.2008,62.141,62.1751,33562.0
2016-05-16 15:40:00,72.74,72.81,72.72,72.79,61063.0,62.1666,62.2264,62.1495,62.2093,61063.0
2016-05-16 15:45:00,72.78,72.81,72.75,72.81,48941.0,62.2008,62.2264,62.1751,62.2264,48941.0
2016-05-16 15:50:00,72.8,72.8,72.75,72.76,72642.0,62.2179,62.2179,62.1751,62.1837,72642.0
2016-05-16 15:55:00,72.77,72.8,72.75,72.77,143876.0,62.1922,62.2179,62.1751,62.1922,143876.0
2016-05-17 09:30:00,72.67,72.91,72.5,72.91,7638.0,62.1068,62.3119,61.9615,62.3119,7638.0
2016-05-17 09:35:00,72.92,73.0,72.62,72.85,19669.0,62.3204,62.3888,62.064,62.2606,19669.0
2016-05-17 09:40:00,72.84,73.0,72.75,72.81,24904.0,62.2521,62.3888,62.1751,62.2264,24904.0
2016-05-17 09:45:00,72.77,72.85,72.71,72.8,19036.0,62.1922,62.2606,62.141,62.2179,19036.0
2016-05-17 09:50:00,72.77,72.77,72.65,72.69,3983.0,62.1922,62.1922,62.0897,62.1239,3983.0
2016-05-17 09:55:00,72.69,72.74,72.62,72.7,6689.0,62.1239,62.1666,62.064,62.1324,6689.0
2016-05-17 10:00:00,72.67,72.69,72.48,72.48,10035.0,62.1068,62.1239,61.9444,61.9444,10035.0
2016-05-17 10:05:00,72.45,72.49,72.34,72.34,9185.0,61.9188,61.9529,61.8247,61.8247,9185.0
2016-05-17 10:10:00,72.37,72.4,72.29,72.33,8401.0,61.8504,61.876,61.782,61.8162,8401.0
2016-05-17 10:15:00,72.34,72.54,72.33,72.51,11952.0,61.8247,61.9957,61.8162,61.97,11952.0
2016-05-17 10:20:00,72.53,72.63,72.52,72.62,6950.0,61.9871,62.0726,61.9786,62.064,6950.0
2016-05-17 10:25:00,72.6,72.6,72.53,72.56,4825.0,62.0469,62.0469,61.9871,62.0128,4825.0
2016-05-17 10:30:00,72.54,72.61,72.53,72.56,17925.0,61.9957,62.0555,61.9871,62.0128,17925.0
2016-05-17 10:35:00,72.57,72.64,72.53,72.64,6322.0,62.0213,62.0811,61.9871,62.0811,6322.0
2016-05-17 10:40:00,72.65,72.75,72.65,72.73,5100.0,62.0897,62.1751,62.0897,62.1581,5100.0
2016-05-17 10:45:00,72.71,72.75,72.7,72.7,3005.0,62.141,62.1751,62.1324,62.1324,3005.0
2016-05-17 10:50:00,72.69,72.71,72.6,72.71,4355.0,62.1239,62.141,62.0469,62.141,4355.0
2016-05-17 10:55:00,72.72,72.75,72.69,72.69,6390.0,62.1495,62.1751,62.1239,62.1239,6390.0
2016-05-17 11:00:00,72.69,72.71,72.6,72.61,4108.0,62.1239,62.141,62.0469,62.0555,4108.0
2016-05-17 11:05:00,72.62,72.62,72.52,72.57,4455.0,62.064,62.064,61.9786,62.0213,4455.0
2016-05-17 11:10:00,72.59,72.59,72.49,72.54,13229.0,62.0384,62.0384,61.9529,61.9957,13229.0
2016-05-17 11:15:00,72.55,72.69,72.55,72.57,10917.0,62.0042,62.1239,62.0042,62.0213,10917.0
2016-05-17 11:20:00,72.57,72.6,72.53,72.53,4670.0,62.0213,62.0469,61.9871,61.9871,4670.0
2016-05-17 11:25:00,72.51,72.51,72.43,72.44,6512.0,61.97,61.97,61.9017,61.9102,6512.0
2016-05-17 11:30:00,72.45,72.52,72.43,72.51,5722.0,61.9188,61.9786,61.9017,61.97,5722.0
2016-05-17 11:35:00,72.51,72.54,72.45,72.47,7323.0,61.97,61.9957,61.9188,61.9358,7323.0
2016-05-17 11:40:00,72.49,72.5,72.36,72.4,24741.0,61.9529,61.9615,61.8418,61.876,24741.0
2016-05-17 11:45:00,72.4,72.51,72.4,72.5,4317.0,61.876,61.97,61.876,61.9615,4317.0
2016-05-17 11:50:00,72.53,72.61,72.53,72.6,3641.0,61.9871,62.0555,61.9871,62.0469,3641.0
2016-05-17 11:55:00,72.58,72.65,72.57,72.62,5987.0,62.0299,62.0897,62.0213,62.064,5987.0
2016-05-17 12:00:00,72.6,72.65,72.58,72.59,6500.0,62.0469,62.0897,62.0299,62.0384,6500.0
2016-05-17 12:05:00,72.6,72.62,72.57,72.57,10843.0,62.0469,62.064,62.0213,62.0213,10843.0
2016-05-17 12:10:00,72.57,72.6,72.54,72.58,7992.0,62.0213,62.0469,61.9957,62.0299,7992.0
2016-05-17 12:15:00,72.56,72.6,72.5,72.51,16107.0,62.0128,62.0469,61.9615,61.97,16107.0
2016-05-17 12:20:00,72.48,72.5,72.4,72.4,5312.0,61.9444,61.9615,61.876,61.876,5312.0
2016-05-17 12:25:00,72.42,72.47,72.38,72.42,7187.0,61.8931,61.9358,61.8589,61.8931,7187.0
2016-05-17 12:30:00,72.42,72.45,72.4,72.45,3272.0,61.8931,61.9188,61.876,61.9188,3272.0
2016-05-17 12:35:00,72.45,72.48,72.39,72.45,10721.0,61.9188,61.9444,61.8675,61.9188,10721.0
2016-05-17 12:40:00,72.44,72.44,72.38,72.4,13473.0,61.9102,61.9102,61.8589,61.876,13473.0
2016-05-17 12:45:00,72.38,72.42,72.34,72.4,6318.0,61.8589,61.8931,61.8247,61.876,6318.0
2016-05-17 12:50:00,72.4,72.4,72.3,72.32,10887.0,61.876,61.876,61.7906,61.8077,10887.0
2016-05-17 12:55:00,72.32,72.35,72.24,72.34,7481.0,61.8077,61.8333,61.7393,61.8247,7481.0
2016-05-17 13:00:00,72.32,72.32,72.24,72.28,9978.0,61.8077,61.8077,61.7393,61.7735,9978.0
2016-05-17 13:05:00,72.27,72.35,72.27,72.31,7179.0,61.7649,61.8333,61.7649,61.7991,7179.0
2016-05-17 13:10:00,72.31,72.31,72.26,72.26,7504.0,61.7991,61.7991,61.7564,61.7564,7504.0
2016-05-17 13:15:00,72.25,72.31,72.24,72.27,14411.0,61.7478,61.7991,61.7393,61.7649,14411.0
2016-05-17 13:20:00,72.28,72.31,72.26,72.28,9835.0,61.7735,61.7991,61.7564,61.7735,9835.0
2016-05-17 13:25:00,72.28,72.36,72.28,72.33,41298.0,61.7735,61.8418,61.7735,61.8162,41298.0
2016-05-17 13:30:00,72.33,72.46,72.32,72.42,8894.0,61.8162,61.9273,61.8077,61.8931,8894.0
2016-05-17 13:35:00,72.42,72.56,72.42,72.51,5954.0,61.8931,62.0128,61.8931,61.97,5954.0
2016-05-17 13:40:00,72.5,72.52,72.37,72.47,13255.0,61.9615,61.9786,61.8504,61.9358,13255.0
2016-05-17 13:45:00,72.46,72.46,72.4,72.44,6600.0,61.9273,61.9273,61.876,61.9102,6600.0
2016-05-17 13:50:00,72.44,72.45,72.4,72.44,8200.0,61.9102,61.9188,61.876,61.9102,8200.0
2016-05-17 13:55:00,72.44,72.44,72.26,72.27,32337.0,61.9102,61.9102,61.7564,61.7649,32337.0
2016-05-17 14:00:00,72.29,72.44,72.26,72.43,32543.0,61.782,61.9102,61.7564,61.9017,32543.0
2016-05-17 14:05:00,72.4,72.42,72.3,72.33,43734.0,61.876,61.8931,61.7906,61.8162,43734.0
2016-05-17 14:10:00,72.32,72.4,72.31,72.39,20195.0,61.8077,61.876,61.7991,61.8675,20195.0
2016-05-17 14:15:00,72.39,72.41,72.3,72.34,41071.0,61.8675,61.8846,61.7906,61.8247,41071.0
2016-05-17 14:20:00,72.34,72.38,72.28,72.32,100070.0,61.8247,61.8589,61.7735,61.8077,100070.0
2016-05-17 14:25:00,72.32,72.4,72.25,72.35,58161.0,61.8077,61.876,61.7478,61.8333,58161.0
2016-05-17 14:30:00,72.33,72.33,72.1,72.14,61852.0,61.8162,61.8162,61.6196,61.6538,61852.0
2016-05-17 14:35:00,72.1,72.15,71.95,72.0,79210.0,61.6196,61.6624,61.4914,61.5342,79210.0
2016-05-17 14:40:00,71.98,72.04,71.91,71.99,51748.0,61.5171,61.5684,61.4572,61.5256,51748.0
2016-05-17 14:45:00,71.98,72.04,71.96,72.03,33990.0,61.5171,61.5684,61.5,61.5598,33990.0
2016-05-17 14:50:00,72.03,72.04,71.95,71.99,9340.0,61.5598,61.5684,61.4914,61.5256,9340.0
2016-05-17 14:55:00,71.98,72.12,71.93,72.12,21669.0,61.5171,61.6367,61.4743,61.6367,21669.0
2016-05-17 15:00:00,72.12,72.14,72.06,72.1,20735.0,61.6367,61.6538,61.5854,61.6196,20735.0
2016-05-17 15:05:00,72.11,72.26,72.11,72.21,16419.0,61.6282,61.7564,61.6282,61.7136,16419.0
2016-05-17 15:10:00,72.2,72.2,72.14,72.2,12556.0,61.7051,61.7051,61.6538,61.7051,12556.0
2016-05-17 15:15:00,72.19,72.2,72.12,72.13,16510.0,61.6965,61.7051,61.6367,61.6453,16510.0
2016-05-17 15:20:00,72.12,72.15,72.08,72.11,31518.0,61.6367,61.6624,61.6025,61.6282,31518.0
2016-05-17 15:25:00,72.11,72.11,72.01,72.1,28060.0,61.6282,61.6282,61.5427,61.6196,28060.0
2016-05-17 15:30:00,72.09,72.14,72.07,72.11,29220.0,61.6111,61.6538,61.594,61.6282,29220.0
2016-05-17 15:35:00,72.12,72.19,72.11,72.18,23826.0,61.6367,61.6965,61.6282,61.688,23826.0
2016-05-17 15:40:00,72.2,72.21,72.09,72.11,36571.0,61.7051,61.7136,61.6111,61.6282,36571.0
2016-05-17 15:45:00,72.11,72.15,72.09,72.12,42392.0,61.6282,61.6624,61.6111,61.6367,42392.0
2016-05-17 15:50:00,72.12,72.16,72.1,72.13,73353.0,61.6367,61.6709,61.6196,61.6453,73353.0
2016-05-17 15:55:00,72.13,72.15,72.03,72.11,228801.0,61.6453,61.6624,61.5598,61.6282,228801.0
2016-05-18 09:30:00,72.05,72.07,71.64,71.97,12999.0,61.5769,61.594,61.2265,61.5085,12999.0
2016-05-18 09:35:00,71.86,71.91,71.7,71.81,15194.0,61.4145,61.4572,61.2778,61.3718,15194.0
2016-05-18 09:40:00,71.82,71.89,71.75,71.88,37139.0,61.3803,61.4402,61.3205,61.4316,37139.0
2016-05-18 09:45:00,71.87,72.01,71.74,71.77,40217.0,61.4231,61.5427,61.312,61.3376,40217.0
2016-05-18 09:50:00,71.75,71.78,71.6,71.76,49341.0,61.3205,61.3461,61.1923,61.3291,49341.0
2016-05-18 09:55:00,71.76,71.87,71.67,71.81,103761.0,61.3291,61.4231,61.2521,61.3718,103761.0
2016-05-18 10:00:00,71.87,71.91,71.76,71.82,38178.0,61.4231,61.4572,61.3291,61.3803,38178.0
2016-05-18 10:05:00,71.79,72.06,71.79,72.0,11797.0,61.3547,61.5854,61.3547,61.5342,11797.0
2016-05-18 10:10:00,71.97,72.07,71.89,71.99,9243.0,61.5085,61.594,61.4402,61.5256,9243.0
2016-05-18 10:15:00,72.0,72.12,71.99,72.04,7986.0,61.5342,61.6367,61.5256,61.5684,7986.0
2016-05-18 10:20:00,72.07,72.15,71.95,72.07,125327.0,61.594,61.6624,61.4914,61.594,125327.0
2016-05-18 10:25:00,72.1,72.28,72.09,72.23,10739.0,61.6196,61.7735,61.6111,61.7307,10739.0
2016-05-18 10:30:00,72.21,72.28,72.14,72.15,18445.0,61.7136,61.7735,61.6538,61.6624,18445.0
2016-05-18 10:35:00,72.13,72.15,72.03,72.07,39826.0,61.6453,61.6624,61.5598,61.594,39826.0
2016-05-18 10:40:00,72.06,72.3,72.05,72.27,13398.0,61.5854,61.7906,61.5769,61.7649,13398.0
2016-05-18 10:45:00,72.28,72.32,72.2,72.23,8902.0,61.7735,61.8077,61.7051,61.7307,8902.0
2016-05-18 10:50:00,72.21,72.25,72.11,72.13,9197.0,61.7136,61.7478,61.6282,61.6453,9197.0
2016-05-18 10:55:00,72.14,72.17,72.05,72.06,110508.0,61.6538,61.6795,61.5769,61.5854,110508.0
2016-05-18 11:00:00,72.07,72.13,72.05,72.13,25650.0,61.594,61.6453,61.5769,61.6453,25650.0
2016-05-18 11:05:00,72.13,72.3,72.13,72.24,12207.0,61.6453,61.7906,61.6453,61.7393,12207.0
2016-05-18 11:10:00,72.24,72.27,72.16,72.22,6761.0,61.7393,61.7649,61.6709,61.7222,6761.0
2016-05-18 11:15:00,72.24,72.25,72.13,72.18,12200.0,61.7393,61.7478,61.6453,61.688,12200.0
2016-05-18 11:20:00,72.2,72.37,72.18,72.22,10357.0,61.7051,61.8504,61.688,61.7222,10357.0
2016-05-18 11:25:00,72.24,72.36,72.22,72.33,7341.0,61.7393,61.8418,61.7222,61.8162,7341.0
2016-05-18 11:30:00,72.32,72.33,72.21,72.32,29111.0,61.8077,61.8162,61.7136,61.8077,29111.0
2016-05-18 11:35:00,72.31,72.45,72.3,72.41,13452.0,61.7991,61.9188,61.7906,61.8846,13452.0
2016-05-18 11:40:00,72.42,72.53,72.38,72.46,30890.0,61.8931,61.9871,61.8589,61.9273,30890.0
2016-05-18 11:45:00,72.49,72.55,72.48,72.53,7225.0,61.9529,62.0042,61.9444,61.9871,7225.0
2016-05-18 11:50:00,72.53,72.59,72.52,72.59,23971.0,61.9871,62.0384,61.9786,62.0384,23971.0
2016-05-18 11:55:00,72.57,72.58,72.41,72.45,29439.0,62.0213,62.0299,61.8846,61.9188,29439.0
2016-05-18 12:00:00,72.45,72.45,72.4,72.43,23036.0,61.9188,61.9188,61.876,61.9017,23036.0
2016-05-18 12:05:00,72.44,72.46,72.39,72.4,80924.0,61.9102,61.9273,61.8675,61.876,80924.0
2016-05-18 12:10:00,72.41,72.43,72.32,72.34,36793.0,61.8846,61.9017,61.8077,61.8247,36793.0
2016-05-18 12:15:00,72.34,72.37,72.33,72.33,36807.0,61.8247,61.8504,61.8162,61.8162,36807.0
2016-05-18 12:20:00,72.35,72.36,72.25,72.25,41388.0,61.8333,61.8418,61.7478,61.7478,41388.0
2016-05-18 12:25:00,72.28,72.29,72.21,72.22,30506.0,61.7735,61.782,61.7136,61.7222,30506.0
2016-05-18 12:30:00,72.22,72.25,72.19,72.25,20222.0,61.7222,61.7478,61.6965,61.7478,20222.0
2016-05-18 12:35:00,72.25,72.26,72.21,72.25,40559.0,61.7478,61.7564,61.7136,61.7478,40559.0
2016-05-18 12:40:00,72.25,72.35,72.25,72.32,6796.0,61.7478,61.8333,61.7478,61.8077,6796.0
2016-05-18 12:45:00,72.33,72.45,72.33,72.44,4393.0,61.8162,61.9188,61.8162,61.9102,4393.0
2016-05-18 12:50:00,72.44,72.46,72.36,72.46,5925.0,61.9102,61.9273,61.8418,61.9273,5925.0
2016-05-18 12:55:00,72.46,72.53,72.42,72.52,6728.0,61.9273,61.9871,61.8931,61.9786,6728.0
2016-05-18 13:00:00,72.55,72.68,72.52,72.66,10611.0,62.0042,62.1153,61.9786,62.0982,10611.0
2016-05-18 13:05:00,72.66,72.69,72.61,72.62,8078.0,62.0982,62.1239,62.0555,62.064,8078.0
2016-05-18 13:10:00,72.63,72.74,72.63,72.73,23965.0,62.0726,62.1666,62.0726,62.1581,23965.0
2016-05-18 13:15:00,72.73,72.77,72.7,72.73,22601.0,62.1581,62.1922,62.1324,62.1581,22601.0
2016-05-18 13:20:00,72.73,72.84,72.68,72.8,11557.0,62.1581,62.2521,62.1153,62.2179,11557.0
2016-05-18 13:25:00,72.8,72.85,72.76,72.79,5145.0,62.2179,62.2606,62.1837,62.2093,5145.0
2016-05-18 13:30:00,72.81,72.82,72.76,72.77,5575.0,62.2264,62.235,62.1837,62.1922,5575.0
2016-05-18 13:35:00,72.77,72.84,72.76,72.8,13052.0,62.1922,62.2521,62.1837,62.2179,13052.0
2016-05-18 13:40:00,72.8,72.85,72.78,72.85,9665.0,62.2179,62.2606,62.2008,62.2606,9665.0
2016-05-18 13:45:00,72.83,72.87,72.78,72.78,12171.0,62.2435,62.2777,62.2008,62.2008,12171.0
2016-05-18 13:50:00,72.78,72.82,72.75,72.79,11827.0,62.2008,62.235,62.1751,62.2093,11827.0
2016-05-18 13:55:00,72.8,72.83,72.74,72.74,12444.0,62.2179,62.2435,62.1666,62.1666,12444.0
2016-05-18 14:00:00,72.74,72.74,72.46,72.52,69009.0,62.1666,62.1666,61.9273,61.9786,69009.0
2016-05-18 14:05:00,72.52,72.55,72.35,72.52,45650.0,61.9786,62.0042,61.8333,61.9786,45650.0
2016-05-18 14:10:00,72.54,72.54,72.35,72.4,14260.0,61.9957,61.9957,61.8333,61.876,14260.0
2016-05-18 14:15:00,72.4,72.41,72.28,72.4,12243.0,61.876,61.8846,61.7735,61.876,12243.0
2016-05-18 14:20:00,72.42,72.42,72.23,72.33,6277.0,61.8931,61.8931,61.7307,61.8162,6277.0
2016-05-18 14:25:00,72.22,72.22,72.03,72.1,30191.0,61.7222,61.7222,61.5598,61.6196,30191.0
2016-05-18 14:30:00,72.04,72.15,72.0,72.15,24367.0,61.5684,61.6624,61.5342,61.6624,24367.0
2016-05-18 14:35:00,72.17,72.21,72.09,72.15,7917.0,61.6795,61.7136,61.6111,61.6624,7917.0
2016-05-18 14:40:00,72.12,72.24,72.06,72.22,11863.0,61.6367,61.7393,61.5854,61.7222,11863.0
2016-05-18 14:45:00,72.22,72.22,72.09,72.18,12598.0,61.7222,61.7222,61.6111,61.688,12598.0
2016-05-18 14:50:00,72.19,72.3,72.18,72.18,7408.0,61.6965,61.7906,61.688,61.688,7408.0
2016-05-18 14:55:00,72.19,72.25,72.18,72.23,17638.0,61.6965,61.7478,61.688,61.7307,17638.0
2016-05-18 15:00:00,72.24,72.45,72.21,72.45,85644.0,61.7393,61.9188,61.7136,61.9188,85644.0
2016-05-18 15:05:00,72.44,72.57,72.41,72.53,28090.0,61.9102,62.0213,61.8846,61.9871,28090.0
2016-05-18 15:10:00,72.56,72.56,72.24,72.36,25151.0,62.0128,62.0128,61.7393,61.8418,25151.0
2016-05-18 15:15:00,72.34,72.34,72.24,72.3,19368.0,61.8247,61.8247,61.7393,61.7906,19368.0
2016-05-18 15:20:00,72.3,72.3,72.15,72.15,15722.0,61.7906,61.7906,61.6624,61.6624,15722.0
2016-05-18 15:25:00,72.16,72.2,72.11,72.12,7437.0,61.6709,61.7051,61.6282,61.6367,7437.0
2016-05-18 15:30:00,72.1,72.27,72.1,72.27,23022.0,61.6196,61.7649,61.6196,61.7649,23022.0
2016-05-18 15:35:00,72.27,72.3,72.11,72.12,29487.0,61.7649,61.7906,61.6282,61.6367,29487.0
2016-05-18 15:40:00,72.13,72.23,72.11,72.23,34082.0,61.6453,61.7307,61.6282,61.7307,34082.0
2016-05-18 15:45:00,72.23,72.38,72.23,72.35,36489.0,61.7307,61.8589,61.7307,61.8333,36489.0
2016-05-18 15:50:00,72.36,72.38,72.24,72.3,47383.0,61.8418,61.8589,61.7393,61.7906,47383.0
2016-05-18 15:55:00,72.31,72.41,72.3,72.39,149239.0,61.7991,61.8846,61.7906,61.8675,149239.0
2016-05-19 09:30:00,72.05,72.35,72.05,72.32,12539.0,61.5769,61.8333,61.5769,61.8077,12539.0
2016-05-19 09:35:00,72.33,72.44,72.23,72.25,10358.0,61.8162,61.9102,61.7307,61.7478,10358.0
2016-05-19 09:40:00,72.28,72.31,72.15,72.17,6702.0,61.7735,61.7991,61.6624,61.6795,6702.0
2016-05-19 09:45:00,72.18,72.22,72.1,72.17,10296.0,61.688,61.7222,61.6196,61.6795,10296.0
2016-05-19 09:50:00,72.17,72.21,72.09,72.14,29696.0,61.6795,61.7136,61.6111,61.6538,29696.0
2016-05-19 09:55:00,72.14,72.16,71.95,71.95,11882.0,61.6538,61.6709,61.4914,61.4914,11882.0
2016-05-19 10:00:00,71.94,71.96,71.76,71.8,10838.0,61.4829,61.5,61.3291,61.3632,10838.0
2016-05-19 10:05:00,71.79,71.8,71.73,71.78,21933.0,61.3547,61.3632,61.3034,61.3461,21933.0
2016-05-19 10:10:00,71.77,71.92,71.74,71.92,18759.0,61.3376,61.4658,61.312,61.4658,18759.0
2016-05-19 10:15:00,71.9,72.02,71.88,72.0,11195.0,61.4487,61.5513,61.4316,61.5342,11195.0
2016-05-19 10:20:00,72.0,72.05,71.93,72.0,12559.0,61.5342,61.5769,61.4743,61.5342,12559.0
2016-05-19 10:25:00,72.01,72.12,71.99,72.06,13500.0,61.5427,61.6367,61.5256,61.5854,13500.0
2016-05-19 10:30:00,72.04,72.04,71.9,72.0,8203.0,61.5684,61.5684,61.4487,61.5342,8203.0
2016-05-19 10:35:00,71.97,72.03,71.85,71.89,4552.0,61.5085,61.5598,61.406,61.4402,4552.0
2016-05-19 10:40:00,71.88,72.0,71.85,72.0,21533.0,61.4316,61.5342,61.406,61.5342,21533.0
2016-05-19 10:45:00,71.99,71.99,71.89,71.97,8654.0,61.5256,61.5256,61.4402,61.5085,8654.0
2016-05-19 10:50:00,71.96,71.97,71.87,71.96,54442.0,61.5,61.5085,61.4231,61.5,54442.0
2016-05-19 10:55:00,71.97,72.05,71.93,71.97,24399.0,61.5085,61.5769,61.4743,61.5085,24399.0
2016-05-19 11:00:00,71.98,72.02,71.94,71.94,23466.0,61.5171,61.5513,61.4829,61.4829,23466.0
2016-05-19 11:05:00,71.94,72.0,71.92,71.94,39873.0,61.4829,61.5342,61.4658,61.4829,39873.0
2016-05-19 11:10:00,71.94,71.99,71.9,71.92,21392.0,61.4829,61.5256,61.4487,61.4658,21392.0
2016-05-19 11:15:00,71.93,71.97,71.88,71.97,34876.0,61.4743,61.5085,61.4316,61.5085,34876.0
2016-05-19 11:20:00,71.96,71.97,71.87,71.9,7502.0,61.5,61.5085,61.4231,61.4487,7502.0
2016-05-19 11:25:00,71.9,71.97,71.87,71.9,20925.0,61.4487,61.5085,61.4231,61.4487,20925.0
2016-05-19 11:30:00,71.9,71.9,71.79,71.84,10765.0,61.4487,61.4487,61.3547,61.3974,10765.0
2016-05-19 11:35:00,71.81,71.92,71.81,71.89,7781.0,61.3718,61.4658,61.3718,61.4402,7781.0
2016-05-19 11:40:00,71.89,71.91,71.85,71.88,3750.0,61.4402,61.4572,61.406,61.4316,3750.0
2016-05-19 11:45:00,71.86,71.86,71.81,71.83,4559.0,61.4145,61.4145,61.3718,61.3889,4559.0
2016-05-19 11:50:00,71.82,71.97,71.82,71.95,15454.0,61.3803,61.5085,61.3803,61.4914,15454.0
2016-05-19 11:55:00,71.94,72.12,71.94,72.09,5475.0,61.4829,61.6367,61.4829,61.6111,5475.0
2016-05-19 12:00:00,72.05,72.14,72.04,72.12,4246.0,61.5769,61.6538,61.5684,61.6367,4246.0
2016-05-19 12:05:00,72.13,72.15,72.07,72.09,20567.0,61.6453,61.6624,61.594,61.6111,20567.0
2016-05-19 12:10:00,72.07,72.15,72.07,72.15,8888.0,61.594,61.6624,61.594,61.6624,8888.0
2016-05-19 12:15:00,72.16,72.2,72.15,72.16,6328.0,61.6709,61.7051,61.6624,61.6709,6328.0
2016-05-19 12:20:00,72.16,72.17,72.11,72.14,34323.0,61.6709,61.6795,61.6282,61.6538,34323.0
2016-05-19 12:25:00,72.14,72.15,72.02,72.08,28641.0,61.6538,61.6624,61.5513,61.6025,28641.0
2016-05-19 12:30:00,72.09,72.11,72.07,72.11,19679.0,61.6111,61.6282,61.594,61.6282,19679.0
2016-05-19 12:35:00,72.09,72.16,72.08,72.15,12120.0,61.6111,61.6709,61.6025,61.6624,12120.0
2016-05-19 12:40:00,72.15,72.15,72.09,72.12,10959.0,61.6624,61.6624,61.6111,61.6367,10959.0
2016-05-19 12:45:00,72.1,72.13,72.09,72.12,9805.0,61.6196,61.6453,61.6111,61.6367,9805.0
2016-05-19 12:50:00,72.12,72.17,72.11,72.12,26010.0,61.6367,61.6795,61.6282,61.6367,26010.0
2016-05-19 12:55:00,72.12,72.18,72.11,72.14,15069.0,61.6367,61.688,61.6282,61.6538,15069.0
2016-05-19 13:00:00,72.14,72.22,72.14,72.16,17411.0,61.6538,61.7222,61.6538,61.6709,17411.0
2016-05-19 13:05:00,72.17,72.24,72.16,72.24,8252.0,61.6795,61.7393,61.6709,61.7393,8252.0
2016-05-19 13:10:00,72.24,72.32,72.23,72.32,9265.0,61.7393,61.8077,61.7307,61.8077,9265.0
2016-05-19 13:15:00,72.33,72.36,72.29,72.36,8411.0,61.8162,61.8418,61.782,61.8418,8411.0
2016-05-19 13:20:00,72.36,72.39,72.29,72.31,22371.0,61.8418,61.8675,61.782,61.7991,22371.0
2016-05-19 13:25:00,72.31,72.35,72.3,72.34,10568.0,61.7991,61.8333,61.7906,61.8247,10568.0
2016-05-19 13:30:00,72.34,72.44,72.34,72.43,12416.0,61.8247,61.9102,61.8247,61.9017,12416.0
2016-05-19 13:35:00,72.45,72.48,72.42,72.42,8841.0,61.9188,61.9444,61.8931,61.8931,8841.0
2016-05-19 13:40:00,72.41,72.51,72.4,72.44,22162.0,61.8846,61.97,61.876,61.9102,22162.0
2016-05-19 13:45:00,72.44,72.47,72.4,72.43,9978.0,61.9102,61.9358,61.876,61.9017,9978.0
2016-05-19 13:50:00,72.42,72.46,72.38,72.41,9864.0,61.8931,61.9273,61.8589,61.8846,9864.0
2016-05-19 13:55:00,72.41,72.53,72.4,72.44,20087.0,61.8846,61.9871,61.876,61.9102,20087.0
2016-05-19 14:00:00,72.45,72.57,72.45,72.53,18687.0,61.9188,62.0213,61.9188,61.9871,18687.0
2016-05-19 14:05:00,72.52,72.59,72.51,72.59,17943.0,61.9786,62.0384,61.97,62.0384,17943.0
2016-05-19 14:10:00,72.58,72.74,72.58,72.66,65908.0,62.0299,62.1666,62.0299,62.0982,65908.0
2016-05-19 14:15:00,72.66,72.69,72.58,72.67,11981.0,62.0982,62.1239,62.0299,62.1068,11981.0
2016-05-19 14:20:00,72.67,72.67,72.58,72.61,8884.0,62.1068,62.1068,62.0299,62.0555,8884.0
2016-05-19 14:25:00,72.62,72.65,72.58,72.63,11146.0,62.064,62.0897,62.0299,62.0726,11146.0
2016-05-19 14:30:00,72.63,72.69,72.51,72.54,37592.0,62.0726,62.1239,61.97,61.9957,37592.0
2016-05-19 14:35:00,72.53,72.55,72.42,72.47,15599.0,61.9871,62.0042,61.8931,61.9358,15599.0
2016-05-19 14:40:00,72.48,72.51,72.44,72.49,31539.0,61.9444,61.97,61.9102,61.9529,31539.0
2016-05-19 14:45:00,72.49,72.53,72.47,72.48,16470.0,61.9529,61.9871,61.9358,61.9444,16470.0
2016-05-19 14:50:00,72.49,72.51,72.44,72.49,12434.0,61.9529,61.97,61.9102,61.9529,12434.0
2016-05-19 14:55:00,72.5,72.56,72.47,72.48,17252.0,61.9615,62.0128,61.9358,61.9444,17252.0
2016-05-19 15:00:00,72.48,72.52,72.47,72.48,20986.0,61.9444,61.9786,61.9358,61.9444,20986.0
2016-05-19 15:05:00,72.47,72.57,72.47,72.5,24662.0,61.9358,62.0213,61.9358,61.9615,24662.0
2016-05-19 15:10:00,72.5,72.56,72.46,72.52,19156.0,61.9615,62.0128,61.9273,61.9786,19156.0
2016-05-19 15:15:00,72.52,72.58,72.5,72.58,11012.0,61.9786,62.0299,61.9615,62.0299,11012.0
2016-05-19 15:20:00,72.59,72.67,72.58,72.64,11765.0,62.0384,62.1068,62.0299,62.0811,11765.0
2016-05-19 15:25:00,72.66,72.67,72.58,72.59,9976.0,62.0982,62.1068,62.0299,62.0384,9976.0
2016-05-19 15:30:00,72.59,72.69,72.59,72.62,47350.0,62.0384,62.1239,62.0384,62.064,47350.0
2016-05-19 15:35:00,72.62,72.67,72.61,72.67,19169.0,62.064,62.1068,62.0555,62.1068,19169.0
2016-05-19 15:40:00,72.67,72.7,72.59,72.59,29034.0,62.1068,62.1324,62.0384,62.0384,29034.0
2016-05-19 15:45:00,72.58,72.7,72.56,72.69,32847.0,62.0299,62.1324,62.0128,62.1239,32847.0
2016-05-19 15:50:00,72.69,72.7,72.55,72.59,46847.0,62.1239,62.1324,62.0042,62.0384,46847.0
2016-05-19 15:55:00,72.59,72.63,72.56,72.6,94557.0,62.0384,62.0726,62.0128,62.0469,94557.0
2016-05-20 09:30:00,73.0,73.1,72.67,73.1,88151.0,62.3888,62.4743,62.1068,62.4743,88151.0
2016-05-20 09:35:00,73.08,73.08,72.94,73.03,15181.0,62.4572,62.4572,62.3375,62.4144,15181.0
2016-05-20 09:40:00,73.02,73.05,72.95,73.0,41647.0,62.4059,62.4315,62.3461,62.3888,41647.0
2016-05-20 09:45:00,73.01,73.08,72.88,72.97,59905.0,62.3974,62.4572,62.2862,62.3632,59905.0
2016-05-20 09:50:00,72.97,73.06,72.79,72.8,93040.0,62.3632,62.4401,62.2093,62.2179,93040.0
2016-05-20 09:55:00,72.8,72.94,72.78,72.93,68065.0,62.2179,62.3375,62.2008,62.329,68065.0
2016-05-20 10:00:00,72.93,73.0,72.87,72.94,66760.0,62.329,62.3888,62.2777,62.3375,66760.0
2016-05-20 10:05:00,72.92,72.93,72.84,72.84,23232.0,62.3204,62.329,62.2521,62.2521,23232.0
2016-05-20 10:10:00,72.82,72.91,72.77,72.89,20392.0,62.235,62.3119,62.1922,62.2948,20392.0
2016-05-20 10:15:00,72.88,72.88,72.8,72.83,19831.0,62.2862,62.2862,62.2179,62.2435,19831.0
2016-05-20 10:20:00,72.83,72.83,72.77,72.82,25391.0,62.2435,62.2435,62.1922,62.235,25391.0
2016-05-20 10:25:00,72.81,72.82,72.77,72.8,43578.0,62.2264,62.235,62.1922,62.2179,43578.0
2016-05-20 10:30:00,72.79,72.8,72.77,72.8,25805.0,62.2093,62.2179,62.1922,62.2179,25805.0
2016-05-20 10:35:00,72.8,72.87,72.74,72.81,71439.0,62.2179,62.2777,62.1666,62.2264,71439.0
2016-05-20 10:40:00,72.81,72.93,72.81,72.93,25120.0,62.2264,62.329,62.2264,62.329,25120.0
2016-05-20 10:45:00,72.93,72.94,72.9,72.9,7033.0,62.329,62.3375,62.3033,62.3033,7033.0
2016-05-20 10:50:00,72.89,72.91,72.84,72.85,40395.0,62.2948,62.3119,62.2521,62.2606,40395.0
2016-05-20 10:55:00,72.83,72.87,72.79,72.86,10863.0,62.2435,62.2777,62.2093,62.2692,10863.0
2016-05-20 11:00:00,72.85,72.89,72.84,72.89,9265.0,62.2606,62.2948,62.2521,62.2948,9265.0
2016-05-20 11:05:00,72.88,72.9,72.83,72.86,11599.0,62.2862,62.3033,62.2435,62.2692,11599.0
2016-05-20 11:10:00,72.87,72.87,72.83,72.87,30646.0,62.2777,62.2777,62.2435,62.2777,30646.0
2016-05-20 11:15:00,72.86,72.89,72.85,72.88,6994.0,62.2692,62.2948,62.2606,62.2862,6994.0
2016-05-20 11:20:00,72.88,72.9,72.84,72.86,13051.0,62.2862,62.3033,62.2521,62.2692,13051.0
2016-05-20 11:25:00,72.85,72.89,72.84,72.87,29014.0,62.2606,62.2948,62.2521,62.2777,29014.0
2016-05-20 11:30:00,72.87,72.99,72.84,72.85,56479.0,62.2777,62.3803,62.2521,62.2606,56479.0
2016-05-20 11:35:00,72.85,72.95,72.84,72.94,33714.0,62.2606,62.3461,62.2521,62.3375,33714.0
2016-05-20 11:40:00,72.94,72.95,72.92,72.95,9439.0,62.3375,62.3461,62.3204,62.3461,9439.0
2016-05-20 11:45:00,72.95,72.95,72.84,72.84,15309.0,62.3461,62.3461,62.2521,62.2521,15309.0
2016-05-20 11:50:00,72.85,72.85,72.8,72.84,16364.0,62.2606,62.2606,62.2179,62.2521,16364.0
2016-05-20 11:55:00,72.85,72.85,72.81,72.82,8044.0,62.2606,62.2606,62.2264,62.235,8044.0
2016-05-20 12:00:00,72.83,72.84,72.7,72.71,11193.0,62.2435,62.2521,62.1324,62.141,11193.0
2016-05-20 12:05:00,72.71,72.74,72.7,72.7,9852.0,62.141,62.1666,62.1324,62.1324,9852.0
2016-05-20 12:10:00,72.7,72.71,72.65,72.65,28632.0,62.1324,62.141,62.0897,62.0897,28632.0
2016-05-20 12:15:00,72.65,72.72,72.65,72.72,41333.0,62.0897,62.1495,62.0897,62.1495,41333.0
2016-05-20 12:20:00,72.71,72.77,72.69,72.7,10562.0,62.141,62.1922,62.1239,62.1324,10562.0
2016-05-20 12:25:00,72.7,72.72,72.67,72.72,15833.0,62.1324,62.1495,62.1068,62.1495,15833.0
2016-05-20 12:30:00,72.72,72.72,72.68,72.69,7108.0,62.1495,62.1495,62.1153,62.1239,7108.0
2016-05-20 12:35:00,72.69,72.75,72.68,72.73,8008.0,62.1239,62.1751,62.1153,62.1581,8008.0
2016-05-20 12:40:00,72.73,72.74,72.66,72.7,15951.0,62.1581,62.1666,62.0982,62.1324,15951.0
2016-05-20 12:45:00,72.7,72.82,72.68,72.77,13313.0,62.1324,62.235,62.1153,62.1922,13313.0
2016-05-20 12:50:00,72.77,72.82,72.76,72.82,4108.0,62.1922,62.235,62.1837,62.235,4108.0
2016-05-20 12:55:00,72.83,72.85,72.78,72.8,10283.0,62.2435,62.2606,62.2008,62.2179,10283.0
2016-05-20 13:00:00,72.8,72.83,72.78,72.78,4600.0,62.2179,62.2435,62.2008,62.2008,4600.0
2016-05-20 13:05:00,72.78,72.82,72.78,72.82,11219.0,62.2008,62.235,62.2008,62.235,11219.0
2016-05-20 13:10:00,72.82,72.82,72.77,72.78,4200.0,62.235,62.235,62.1922,62.2008,4200.0
2016-05-20 13:15:00,72.79,72.85,72.79,72.8,4118.0,62.2093,62.2606,62.2093,62.2179,4118.0
2016-05-20 13:20:00,72.81,72.84,72.77,72.79,4408.0,62.2264,62.2521,62.1922,62.2093,4408.0
2016-05-20 13:25:00,72.8,72.81,72.74,72.74,18267.0,62.2179,62.2264,62.1666,62.1666,18267.0
2016-05-20 13:30:00,72.73,72.76,72.73,72.75,12746.0,62.1581,62.1837,62.1581,62.1751,12746.0
2016-05-20 13:35:00,72.74,72.77,72.73,72.73,9756.0,62.1666,62.1922,62.1581,62.1581,9756.0
2016-05-20 13:40:00,72.73,72.78,72.73,72.75,5416.0,62.1581,62.2008,62.1581,62.1751,5416.0
2016-05-20 13:45:00,72.73,72.78,72.72,72.76,11489.0,62.1581,62.2008,62.1495,62.1837,11489.0
2016-05-20 13:50:00,72.76,72.78,72.74,72.75,7665.0,62.1837,62.2008,62.1666,62.1751,7665.0
2016-05-20 13:55:00,72.75,72.82,72.74,72.81,14341.0,62.1751,62.235,62.1666,62.2264,14341.0
2016-05-20 14:00:00,72.8,72.82,72.75,72.8,15533.0,62.2179,62.235,62.1751,62.2179,15533.0
2016-05-20 14:05:00,72.81,72.81,72.76,72.8,9855.0,62.2264,62.2264,62.1837,62.2179,9855.0
2016-05-20 14:10:00,72.8,72.85,72.8,72.81,17417.0,62.2179,62.2606,62.2179,62.2264,17417.0
2016-05-20 14:15:00,72.81,72.85,72.81,72.82,8763.0,62.2264,62.2606,62.2264,62.235,8763.0
2016-05-20 14:20:00,72.82,72.86,72.8,72.85,41131.0,62.235,62.2692,62.2179,62.2606,41131.0
2016-05-20 14:25:00,72.85,72.85,72.84,72.85,11648.0,62.2606,62.2606,62.2521,62.2606,11648.0
2016-05-20 14:30:00,72.85,72.86,72.82,72.85,26569.0,62.2606,62.2692,62.235,62.2606,26569.0
2016-05-20 14:35:00,72.85,72.85,72.78,72.79,18285.0,62.2606,62.2606,62.2008,62.2093,18285.0
2016-05-20 14:40:00,72.8,72.83,72.79,72.82,9384.0,62.2179,62.2435,62.2093,62.235,9384.0
2016-05-20 14:45:00,72.83,72.85,72.81,72.82,49955.0,62.2435,62.2606,62.2264,62.235,49955.0
2016-05-20 14:50:00,72.81,72.85,72.81,72.84,13739.0,62.2264,62.2606,62.2264,62.2521,13739.0
2016-05-20 14:55:00,72.84,72.87,72.81,72.81,18736.0,62.2521,62.2777,62.2264,62.2264,18736.0
2016-05-20 15:00:00,72.82,72.85,72.8,72.81,35468.0,62.235,62.2606,62.2179,62.2264,35468.0
2016-05-20 15:05:00,72.81,72.81,72.74,72.75,35150.0,62.2264,62.2264,62.1666,62.1751,35150.0
2016-05-20 15:10:00,72.75,72.81,72.73,72.79,17845.0,62.1751,62.2264,62.1581,62.2093,17845.0
2016-05-20 15:15:00,72.78,72.83,72.77,72.83,18208.0,62.2008,62.2435,62.1922,62.2435,18208.0
2016-05-20 15:20:00,72.81,72.83,72.79,72.8,16850.0,62.2264,62.2435,62.2093,62.2179,16850.0
2016-05-20 15:25:00,72.8,72.82,72.78,72.81,16292.0,62.2179,62.235,62.2008,62.2264,16292.0
2016-05-20 15:30:00,72.81,72.86,72.79,72.86,26924.0,62.2264,62.2692,62.2093,62.2692,26924.0
2016-05-20 15:35:00,72.85,72.88,72.84,72.87,46661.0,62.2606,62.2862,62.2521,62.2777,46661.0
2016-05-20 15:40:00,72.87,72.91,72.85,72.88,37606.0,62.2777,62.3119,62.2606,62.2862,37606.0
2016-05-20 15:45:00,72.89,72.93,72.87,72.92,33475.0,62.2948,62.329,62.2777,62.3204,33475.0
2016-05-20 15:50:00,72.92,72.94,72.88,72.92,30496.0,62.3204,62.3375,62.2862,62.3204,30496.0
2016-05-20 15:55:00,72.91,73.0,72.91,72.98,125869.0,62.3119,62.3888,62.3119,62.3717,125869.0
2016-05-23 09:30:00,72.85,72.88,72.71,72.8,28494.0,62.2606,62.2862,62.141,62.2179,28494.0
2016-05-23 09:35:00,72.78,72.9,72.78,72.9,14310.0,62.2008,62.3033,62.2008,62.3033,14310.0
2016-05-23 09:40:00,72.9,72.9,72.84,72.86,30227.0,62.3033,62.3033,62.2521,62.2692,30227.0
2016-05-23 09:45:00,72.85,72.88,72.79,72.85,50755.0,62.2606,62.2862,62.2093,62.2606,50755.0
2016-05-23 09:50:00,72.84,72.85,72.67,72.75,29861.0,62.2521,62.2606,62.1068,62.1751,29861.0
2016-05-23 09:55:00,72.78,72.78,72.66,72.68,4869.0,62.2008,62.2008,62.0982,62.1153,4869.0
2016-05-23 10:00:00,72.67,72.73,72.65,72.65,18788.0,62.1068,62.1581,62.0897,62.0897,18788.0
2016-05-23 10:05:00,72.64,72.69,72.62,72.69,3107.0,62.0811,62.1239,62.064,62.1239,3107.0
2016-05-23 10:10:00,72.69,72.7,72.61,72.62,11920.0,62.1239,62.1324,62.0555,62.064,11920.0
2016-05-23 10:15:00,72.61,72.61,72.53,72.6,5046.0,62.0555,62.0555,61.9871,62.0469,5046.0
2016-05-23 10:20:00,72.6,72.67,72.6,72.67,16830.0,62.0469,62.1068,62.0469,62.1068,16830.0
2016-05-23 10:25:00,72.67,72.67,72.66,72.66,15924.0,62.1068,62.1068,62.0982,62.0982,15924.0
2016-05-23 10:30:00,72.67,72.7,72.66,72.7,19199.0,62.1068,62.1324,62.0982,62.1324,19199.0
2016-05-23 10:35:00,72.7,72.78,72.67,72.75,29097.0,62.1324,62.2008,62.1068,62.1751,29097.0
2016-05-23 10:40:00,72.75,72.75,72.71,72.75,15371.0,62.1751,62.1751,62.141,62.1751,15371.0
2016-05-23 10:45:00,72.74,72.75,72.69,72.72,8264.0,62.1666,62.1751,62.1239,62.1495,8264.0
2016-05-23 10:50:00,72.72,72.72,72.64,72.66,8931.0,62.1495,62.1495,62.0811,62.0982,8931.0
2016-05-23 10:55:00,72.67,72.67,72.61,72.64,8718.0,62.1068,62.1068,62.0555,62.0811,8718.0
2016-05-23 11:00:00,72.62,72.7,72.6,72.69,9718.0,62.064,62.1324,62.0469,62.1239,9718.0
2016-05-23 11:05:00,72.7,72.76,72.69,72.75,16530.0,62.1324,62.1837,62.1239,62.1751,16530.0
2016-05-23 11:10:00,72.75,72.76,72.71,72.75,11018.0,62.1751,62.1837,62.141,62.1751,11018.0
2016-05-23 11:15:00,72.76,72.76,72.71,72.73,7087.0,62.1837,62.1837,62.141,62.1581,7087.0
2016-05-23 11:20:00,72.75,72.75,72.68,72.68,6819.0,62.1751,62.1751,62.1153,62.1153,6819.0
2016-05-23 11:25:00,72.68,72.73,72.65,72.73,6770.0,62.1153,62.1581,62.0897,62.1581,6770.0
2016-05-23 11:30:00,72.73,72.75,72.71,72.71,10300.0,62.1581,62.1751,62.141,62.141,10300.0
2016-05-23 11:35:00,72.72,72.72,72.65,72.65,4408.0,62.1495,62.1495,62.0897,62.0897,4408.0
2016-05-23 11:40:00,72.62,72.66,72.52,72.59,28009.0,62.064,62.0982,61.9786,62.0384,28009.0
2016-05-23 11:45:00,72.59,72.61,72.49,72.55,19097.0,62.0384,62.0555,61.9529,62.0042,19097.0
2016-05-23 11:50:00,72.55,72.55,72.49,72.5,11462.0,62.0042,62.0042,61.9529,61.9615,11462.0
2016-05-23 11:55:00,72.5,72.53,72.48,72.5,11608.0,61.9615,61.9871,61.9444,61.9615,11608.0
2016-05-23 12:00:00,72.51,72.54,72.46,72.53,26544.0,61.97,61.9957,61.9273,61.9871,26544.0
2016-05-23 12:05:00,72.52,72.58,72.52,72.56,4925.0,61.9786,62.0299,61.9786,62.0128,4925.0
2016-05-23 12:10:00,72.56,72.64,72.55,72.62,4177.0,62.0128,62.0811,62.0042,62.064,4177.0
2016-05-23 12:15:00,72.66,72.69,72.63,72.68,4116.0,62.0982,62.1239,62.0726,62.1153,4116.0
2016-05-23 12:20:00,72.68,72.75,72.68,72.75,48421.0,62.1153,62.1751,62.1153,62.1751,48421.0
2016-05-23 12:25:00,72.73,72.76,72.73,72.73,14391.0,62.1581,62.1837,62.1581,62.1581,14391.0
2016-05-23 12:30:00,72.72,72.75,72.69,72.75,7083.0,62.1495,62.1751,62.1239,62.1751,7083.0
2016-05-23 12:35:00,72.75,72.75,72.59,72.62,47453.0,62.1751,62.1751,62.0384,62.064,47453.0
2016-05-23 12:40:00,72.59,72.62,72.57,72.61,5300.0,62.0384,62.064,62.0213,62.0555,5300.0
2016-05-23 12:45:00,72.61,72.61,72.54,72.6,4908.0,62.0555,62.0555,61.9957,62.0469,4908.0
2016-05-23 12:50:00,72.59,72.62,72.55,72.58,5700.0,62.0384,62.064,62.0042,62.0299,5700.0
2016-05-23 12:55:00,72.59,72.65,72.59,72.65,5816.0,62.0384,62.0897,62.0384,62.0897,5816.0
2016-05-23 13:00:00,72.65,72.67,72.64,72.67,3550.0,62.0897,62.1068,62.0811,62.1068,3550.0
2016-05-23 13:05:00,72.67,72.68,72.63,72.63,3008.0,62.1068,62.1153,62.0726,62.0726,3008.0
2016-05-23 13:10:00,72.61,72.7,72.59,72.7,7250.0,62.0555,62.1324,62.0384,62.1324,7250.0
2016-05-23 13:15:00,72.69,72.74,72.66,72.67,8226.0,62.1239,62.1666,62.0982,62.1068,8226.0
2016-05-23 13:20:00,72.68,72.68,72.63,72.63,6741.0,62.1153,62.1153,62.0726,62.0726,6741.0
2016-05-23 13:25:00,72.63,72.67,72.61,72.65,11210.0,62.0726,62.1068,62.0555,62.0897,11210.0
2016-05-23 13:30:00,72.66,72.69,72.63,72.65,5095.0,62.0982,62.1239,62.0726,62.0897,5095.0
2016-05-23 13:35:00,72.66,72.67,72.63,72.66,5595.0,62.0982,62.1068,62.0726,62.0982,5595.0
2016-05-23 13:40:00,72.66,72.7,72.66,72.67,2632.0,62.0982,62.1324,62.0982,62.1068,2632.0
2016-05-23 13:45:00,72.67,72.68,72.63,72.63,11019.0,62.1068,62.1153,62.0726,62.0726,11019.0
2016-05-23 13:50:00,72.63,72.66,72.63,72.65,7808.0,62.0726,62.0982,62.0726,62.0897,7808.0
2016-05-23 13:55:00,72.65,72.75,72.64,72.73,9643.0,62.0897,62.1751,62.0811,62.1581,9643.0
2016-05-23 14:00:00,72.72,72.74,72.7,72.74,6850.0,62.1495,62.1666,62.1324,62.1666,6850.0
2016-05-23 14:05:00,72.72,72.73,72.71,72.72,6020.0,62.1495,62.1581,62.141,62.1495,6020.0
2016-05-23 14:10:00,72.72,72.73,72.7,72.73,12786.0,62.1495,62.1581,62.1324,62.1581,12786.0
2016-05-23 14:15:00,72.73,72.77,72.72,72.77,10887.0,62.1581,62.1922,62.1495,62.1922,10887.0
2016-05-23 14:20:00,72.77,72.8,72.75,72.77,8444.0,62.1922,62.2179,62.1751,62.1922,8444.0
2016-05-23 14:25:00,72.76,72.83,72.71,72.8,12288.0,62.1837,62.2435,62.141,62.2179,12288.0
2016-05-23 14:30:00,72.8,72.81,72.71,72.72,8017.0,62.2179,62.2264,62.141,62.1495,8017.0
2016-05-23 14:35:00,72.72,72.75,72.7,72.71,5224.0,62.1495,62.1751,62.1324,62.141,5224.0
2016-05-23 14:40:00,72.71,72.78,72.7,72.71,14156.0,62.141,62.2008,62.1324,62.141,14156.0
2016-05-23 14:45:00,72.71,72.75,72.69,72.75,9282.0,62.141,62.1751,62.1239,62.1751,9282.0
2016-05-23 14:50:00,72.75,72.79,72.74,72.78,6897.0,62.1751,62.2093,62.1666,62.2008,6897.0
2016-05-23 14:55:00,72.78,72.8,72.71,72.73,6687.0,62.2008,62.2179,62.141,62.1581,6687.0
2016-05-23 15:00:00,72.73,72.77,72.72,72.73,8499.0,62.1581,62.1922,62.1495,62.1581,8499.0
2016-05-23 15:05:00,72.73,72.74,72.68,72.7,13409.0,62.1581,62.1666,62.1153,62.1324,13409.0
2016-05-23 15:10:00,72.7,72.7,72.62,72.65,11098.0,62.1324,62.1324,62.064,62.0897,11098.0
2016-05-23 15:15:00,72.64,72.65,72.61,72.62,10765.0,62.0811,62.0897,62.0555,62.064,10765.0
2016-05-23 15:20:00,72.61,72.62,72.59,72.61,13065.0,62.0555,62.064,62.0384,62.0555,13065.0
2016-05-23 15:25:00,72.6,72.66,72.6,72.65,16526.0,62.0469,62.0982,62.0469,62.0897,16526.0
2016-05-23 15:30:00,72.64,72.67,72.62,72.66,15206.0,62.0811,62.1068,62.064,62.0982,15206.0
2016-05-23 15:35:00,72.66,72.66,72.61,72.61,21876.0,62.0982,62.0982,62.0555,62.0555,21876.0
2016-05-23 15:40:00,72.59,72.66,72.56,72.64,21135.0,62.0384,62.0982,62.0128,62.0811,21135.0
2016-05-23 15:45:00,72.65,72.66,72.6,72.65,25504.0,62.0897,62.0982,62.0469,62.0897,25504.0
2016-05-23 15:50:00,72.64,72.65,72.57,72.57,24272.0,62.0811,62.0897,62.0213,62.0213,24272.0
2016-05-23 15:55:00,72.58,72.59,72.48,72.56,76539.0,62.0299,62.0384,61.9444,62.0128,76539.0
2016-05-24 09:30:00,72.99,73.15,72.82,72.98,50855.0,62.3803,62.517,62.235,62.3717,50855.0
2016-05-24 09:35:00,73.0,73.03,72.91,72.95,99638.0,62.3888,62.4144,62.3119,62.3461,99638.0
2016-05-24 09:40:00,72.95,72.99,72.93,72.97,59830.0,62.3461,62.3803,62.329,62.3632,59830.0
2016-05-24 09:45:00,72.97,72.97,72.95,72.97,107627.0,62.3632,62.3632,62.3461,62.3632,107627.0
2016-05-24 09:50:00,72.97,73.11,72.96,73.07,74583.0,62.3632,62.4828,62.3546,62.4486,74583.0
2016-05-24 09:55:00,73.1,73.22,73.0,73.1,277991.0,62.4743,62.5768,62.3888,62.4743,277991.0
2016-05-24 10:00:00,73.14,73.49,73.14,73.43,104943.0,62.5085,62.8076,62.5085,62.7563,104943.0
2016-05-24 10:05:00,73.5,73.71,73.48,73.59,51121.0,62.8161,62.9956,62.799,62.893,51121.0
2016-05-24 10:10:00,73.6,73.61,73.48,73.61,39554.0,62.9016,62.9101,62.799,62.9101,39554.0
2016-05-24 10:15:00,73.61,73.62,73.47,73.48,24702.0,62.9101,62.9187,62.7905,62.799,24702.0
2016-05-24 10:20:00,73.48,73.5,73.37,73.41,65657.0,62.799,62.8161,62.705,62.7392,65657.0
2016-05-24 10:25:00,73.42,73.49,73.4,73.48,27372.0,62.7478,62.8076,62.7307,62.799,27372.0
2016-05-24 10:30:00,73.49,73.66,73.48,73.64,35570.0,62.8076,62.9529,62.799,62.9358,35570.0
2016-05-24 10:35:00,73.66,73.74,73.59,73.61,27901.0,62.9529,63.0212,62.893,62.9101,27901.0
2016-05-24 10:40:00,73.6,73.65,73.54,73.54,13780.0,62.9016,62.9443,62.8503,62.8503,13780.0
2016-05-24 10:45:00,73.54,73.65,73.53,73.64,38405.0,62.8503,62.9443,62.8418,62.9358,38405.0
2016-05-24 10:50:00,73.63,73.66,73.6,73.64,59624.0,62.9272,62.9529,62.9016,62.9358,59624.0
2016-05-24 10:55:00,73.63,73.65,73.61,73.63,8070.0,62.9272,62.9443,62.9101,62.9272,8070.0
2016-05-24 11:00:00,73.65,73.76,73.62,73.7,26735.0,62.9443,63.0383,62.9187,62.9871,26735.0
2016-05-24 11:05:00,73.71,73.81,73.69,73.78,54621.0,62.9956,63.0811,62.9785,63.0554,54621.0
2016-05-24 11:10:00,73.78,73.79,73.71,73.72,11218.0,63.0554,63.064,62.9956,63.0041,11218.0
2016-05-24 11:15:00,73.72,73.73,73.54,73.54,33272.0,63.0041,63.0127,62.8503,62.8503,33272.0
2016-05-24 11:20:00,73.55,73.58,73.46,73.57,29194.0,62.8589,62.8845,62.7819,62.876,29194.0
2016-05-24 11:25:00,73.57,73.7,73.57,73.65,6364.0,62.876,62.9871,62.876,62.9443,6364.0
2016-05-24 11:30:00,73.65,73.74,73.65,73.74,4460.0,62.9443,63.0212,62.9443,63.0212,4460.0
2016-05-24 11:35:00,73.75,73.78,73.66,73.69,25329.0,63.0298,63.0554,62.9529,62.9785,25329.0
2016-05-24 11:40:00,73.7,73.82,73.67,73.81,28760.0,62.9871,63.0896,62.9614,63.0811,28760.0
2016-05-24 11:45:00,73.82,73.84,73.76,73.84,48728.0,63.0896,63.1067,63.0383,63.1067,48728.0
2016-05-24 11:50:00,73.83,73.87,73.8,73.85,11550.0,63.0982,63.1323,63.0725,63.1153,11550.0
2016-05-24 11:55:00,73.86,73.92,73.86,73.88,12725.0,63.1238,63.1751,63.1238,63.1409,12725.0
2016-05-24 12:00:00,73.86,73.91,73.84,73.88,10173.0,63.1238,63.1665,63.1067,63.1409,10173.0
2016-05-24 12:05:00,73.87,73.93,73.85,73.93,6507.0,63.1323,63.1836,63.1153,63.1836,6507.0
2016-05-24 12:10:00,73.92,73.93,73.81,73.81,16622.0,63.1751,63.1836,63.0811,63.0811,16622.0
2016-05-24 12:15:00,73.82,73.83,73.74,73.78,7992.0,63.0896,63.0982,63.0212,63.0554,7992.0
2016-05-24 12:20:00,73.76,73.76,73.68,73.7,28031.0,63.0383,63.0383,62.97,62.9871,28031.0
2016-05-24 12:25:00,73.69,73.72,73.68,73.71,7400.0,62.9785,63.0041,62.97,62.9956,7400.0
2016-05-24 12:30:00,73.71,73.74,73.66,73.71,10252.0,62.9956,63.0212,62.9529,62.9956,10252.0
2016-05-24 12:35:00,73.71,73.71,73.63,73.66,14406.0,62.9956,62.9956,62.9272,62.9529,14406.0
2016-05-24 12:40:00,73.66,73.76,73.65,73.76,9350.0,62.9529,63.0383,62.9443,63.0383,9350.0
2016-05-24 12:45:00,73.75,73.77,73.7,73.72,30204.0,63.0298,63.0469,62.9871,63.0041,30204.0
2016-05-24 12:50:00,73.73,73.8,73.73,73.73,16096.0,63.0127,63.0725,63.0127,63.0127,16096.0
2016-05-24 12:55:00,73.74,73.82,73.74,73.82,6577.0,63.0212,63.0896,63.0212,63.0896,6577.0
2016-05-24 13:00:00,73.82,73.83,73.8,73.81,17264.0,63.0896,63.0982,63.0725,63.0811,17264.0
2016-05-24 13:05:00,73.83,73.84,73.69,73.69,15049.0,63.0982,63.1067,62.9785,62.9785,15049.0
2016-05-24 13:10:00,73.69,73.75,73.69,73.69,11700.0,62.9785,63.0298,62.9785,62.9785,11700.0
2016-05-24 13:15:00,73.71,73.75,73.7,73.75,8102.0,62.9956,63.0298,62.9871,63.0298,8102.0
2016-05-24 13:20:00,73.74,73.8,73.74,73.76,6487.0,63.0212,63.0725,63.0212,63.0383,6487.0
2016-05-24 13:25:00,73.76,73.76,73.72,73.74,7333.0,63.0383,63.0383,63.0041,63.0212,7333.0
2016-05-24 13:30:00,73.75,73.82,73.74,73.8,6362.0,63.0298,63.0896,63.0212,63.0725,6362.0
2016-05-24 13:35:00,73.81,73.81,73.75,73.77,7019.0,63.0811,63.0811,63.0298,63.0469,7019.0
2016-05-24 13:40:00,73.77,73.81,73.76,73.79,23840.0,63.0469,63.0811,63.0383,63.064,23840.0
2016-05-24 13:45:00,73.79,73.83,73.77,73.83,3439.0,63.064,63.0982,63.0469,63.0982,3439.0
2016-05-24 13:50:00,73.85,73.85,73.79,73.79,10758.0,63.1153,63.1153,63.064,63.064,10758.0
2016-05-24 13:55:00,73.78,73.83,73.75,73.82,5414.0,63.0554,63.0982,63.0298,63.0896,5414.0
2016-05-24 14:00:00,73.82,73.83,73.78,73.83,11077.0,63.0896,63.0982,63.0554,63.0982,11077.0
2016-05-24 14:05:00,73.84,73.85,73.78,73.81,14321.0,63.1067,63.1153,63.0554,63.0811,14321.0
2016-05-24 14:10:00,73.82,73.85,73.82,73.85,21173.0,63.0896,63.1153,63.0896,63.1153,21173.0
2016-05-24 14:15:00,73.84,73.85,73.81,73.84,15497.0,63.1067,63.1153,63.0811,63.1067,15497.0
2016-05-24 14:20:00,73.84,73.84,73.77,73.79,28819.0,63.1067,63.1067,63.0469,63.064,28819.0
2016-05-24 14:25:00,73.78,73.8,73.73,73.76,12328.0,63.0554,63.0725,63.0127,63.0383,12328.0
2016-05-24 14:30:00,73.76,73.84,73.76,73.83,12198.0,63.0383,63.1067,63.0383,63.0982,12198.0
2016-05-24 14:35:00,73.84,73.84,73.82,73.83,9447.0,63.1067,63.1067,63.0896,63.0982,9447.0
2016-05-24 14:40:00,73.84,73.85,73.74,73.74,28921.0,63.1067,63.1153,63.0212,63.0212,28921.0
2016-05-24 14:45:00,73.75,73.78,73.74,73.78,12990.0,63.0298,63.0554,63.0212,63.0554,12990.0
2016-05-24 14:50:00,73.78,73.82,73.75,73.75,35269.0,63.0554,63.0896,63.0298,63.0298,35269.0
2016-05-24 14:55:00,73.75,73.83,73.74,73.78,11925.0,63.0298,63.0982,63.0212,63.0554,11925.0
2016-05-24 15:00:00,73.79,73.82,73.78,73.81,28191.0,63.064,63.0896,63.0554,63.0811,28191.0
2016-05-24 15:05:00,73.81,73.84,73.8,73.83,12866.0,63.0811,63.1067,63.0725,63.0982,12866.0
2016-05-24 15:10:00,73.84,73.87,73.84,73.86,20105.0,63.1067,63.1323,63.1067,63.1238,20105.0
2016-05-24 15:15:00,73.86,73.89,73.85,73.89,19148.0,63.1238,63.1494,63.1153,63.1494,19148.0
2016-05-24 15:20:00,73.89,73.93,73.87,73.93,27395.0,63.1494,63.1836,63.1323,63.1836,27395.0
2016-05-24 15:25:00,73.93,73.93,73.82,73.92,27111.0,63.1836,63.1836,63.0896,63.1751,27111.0
2016-05-24 15:30:00,73.92,73.92,73.83,73.85,18730.0,63.1751,63.1751,63.0982,63.1153,18730.0
2016-05-24 15:35:00,73.86,73.9,73.83,73.86,29814.0,63.1238,63.158,63.0982,63.1238,29814.0
2016-05-24 15:40:00,73.87,73.92,73.85,73.91,59214.0,63.1323,63.1751,63.1153,63.1665,59214.0
2016-05-24 15:45:00,73.92,73.94,73.9,73.94,60478.0,63.1751,63.1922,63.158,63.1922,60478.0
2016-05-24 15:50:00,73.94,73.97,73.93,73.95,94249.0,63.1922,63.2178,63.1836,63.2007,94249.0
2016-05-24 15:55:00,73.95,73.96,73.9,73.9,76013.0,63.2007,63.2093,63.158,63.158,76013.0
2016-05-25 09:30:00,73.97,74.01,73.97,73.98,47843.0,63.2178,63.252,63.2178,63.2264,47843.0
2016-05-25 09:35:00,74.01,74.03,73.96,73.96,16316.0,63.252,63.2691,63.2093,63.2093,16316.0
2016-05-25 09:40:00,73.99,74.03,73.94,74.01,21319.0,63.2349,63.2691,63.1922,63.252,21319.0
2016-05-25 09:45:00,74.03,74.03,73.85,73.86,7497.0,63.2691,63.2691,63.1153,63.1238,7497.0
2016-05-25 09:50:00,73.9,74.03,73.9,74.01,8460.0,63.158,63.2691,63.158,63.252,8460.0
2016-05-25 09:55:00,74.0,74.05,73.97,74.05,16461.0,63.2434,63.2862,63.2178,63.2862,16461.0
2016-05-25 10:00:00,74.02,74.05,73.96,73.97,24549.0,63.2605,63.2862,63.2093,63.2178,24549.0
2016-05-25 10:05:00,73.96,74.02,73.96,73.98,24343.0,63.2093,63.2605,63.2093,63.2264,24343.0
2016-05-25 10:10:00,74.0,74.05,74.0,74.05,9685.0,63.2434,63.2862,63.2434,63.2862,9685.0
2016-05-25 10:15:00,74.05,74.09,74.04,74.09,22643.0,63.2862,63.3204,63.2776,63.3204,22643.0
2016-05-25 10:20:00,74.09,74.09,74.03,74.09,11324.0,63.3204,63.3204,63.2691,63.3204,11324.0
2016-05-25 10:25:00,74.09,74.09,74.03,74.08,13015.0,63.3204,63.3204,63.2691,63.3118,13015.0
2016-05-25 10:30:00,74.08,74.11,74.04,74.11,18979.0,63.3118,63.3375,63.2776,63.3375,18979.0
2016-05-25 10:35:00,74.1,74.11,74.0,74.05,9862.0,63.3289,63.3375,63.2434,63.2862,9862.0
2016-05-25 10:40:00,74.05,74.1,74.01,74.03,18968.0,63.2862,63.3289,63.252,63.2691,18968.0
2016-05-25 10:45:00,74.04,74.05,74.0,74.02,19500.0,63.2776,63.2862,63.2434,63.2605,19500.0
2016-05-25 10:50:00,74.05,74.05,73.9,73.92,14932.0,63.2862,63.2862,63.158,63.1751,14932.0
2016-05-25 10:55:00,73.92,73.95,73.88,73.91,9969.0,63.1751,63.2007,63.1409,63.1665,9969.0
2016-05-25 11:00:00,73.93,74.02,73.93,74.0,12244.0,63.1836,63.2605,63.1836,63.2434,12244.0
2016-05-25 11:05:00,74.0,74.0,73.9,73.91,9136.0,63.2434,63.2434,63.158,63.1665,9136.0
2016-05-25 11:10:00,73.93,73.93,73.79,73.8,7369.0,63.1836,63.1836,63.064,63.0725,7369.0
2016-05-25 11:15:00,73.8,73.89,73.79,73.85,11333.0,63.0725,63.1494,63.064,63.1153,11333.0
2016-05-25 11:20:00,73.86,73.86,73.77,73.78,9210.0,63.1238,63.1238,63.0469,63.0554,9210.0
2016-05-25 11:25:00,73.78,73.78,73.71,73.75,8751.0,63.0554,63.0554,62.9956,63.0298,8751.0
2016-05-25 11:30:00,73.76,73.83,73.74,73.82,7889.0,63.0383,63.0982,63.0212,63.0896,7889.0
2016-05-25 11:35:00,73.83,73.86,73.78,73.79,6535.0,63.0982,63.1238,63.0554,63.064,6535.0
2016-05-25 11:40:00,73.78,73.78,73.68,73.72,7698.0,63.0554,63.0554,62.97,63.0041,7698.0
2016-05-25 11:45:00,73.73,73.79,73.73,73.77,4935.0,63.0127,63.064,63.0127,63.0469,4935.0
2016-05-25 11:50:00,73.76,73.76,73.73,73.76,6588.0,63.0383,63.0383,63.0127,63.0383,6588.0
2016-05-25 11:55:00,73.76,73.81,73.75,73.8,9731.0,63.0383,63.0811,63.0298,63.0725,9731.0
2016-05-25 12:00:00,73.81,73.83,73.75,73.75,9620.0,63.0811,63.0982,63.0298,63.0298,9620.0
2016-05-25 12:05:00,73.75,73.76,73.72,73.74,5173.0,63.0298,63.0383,63.0041,63.0212,5173.0
2016-05-25 12:10:00,73.74,73.74,73.67,73.67,15102.0,63.0212,63.0212,62.9614,62.9614,15102.0
2016-05-25 12:15:00,73.67,73.7,73.65,73.66,8423.0,62.9614,62.9871,62.9443,62.9529,8423.0
2016-05-25 12:20:00,73.65,73.69,73.55,73.56,71388.0,62.9443,62.9785,62.8589,62.8674,71388.0
2016-05-25 12:25:00,73.57,73.59,73.56,73.56,34019.0,62.876,62.893,62.8674,62.8674,34019.0
2016-05-25 12:30:00,73.57,73.66,73.55,73.66,13935.0,62.876,62.9529,62.8589,62.9529,13935.0
2016-05-25 12:35:00,73.66,73.7,73.65,73.68,10784.0,62.9529,62.9871,62.9443,62.97,10784.0
2016-05-25 12:40:00,73.68,73.7,73.67,73.67,8818.0,62.97,62.9871,62.9614,62.9614,8818.0
2016-05-25 12:45:00,73.67,73.68,73.59,73.6,7812.0,62.9614,62.97,62.893,62.9016,7812.0
2016-05-25 12:50:00,73.61,73.63,73.51,73.51,12703.0,62.9101,62.9272,62.8247,62.8247,12703.0
2016-05-25 12:55:00,73.5,73.52,73.49,73.51,10735.0,62.8161,62.8332,62.8076,62.8247,10735.0
2016-05-25 13:00:00,73.51,73.67,73.5,73.66,15009.0,62.8247,62.9614,62.8161,62.9529,15009.0
2016-05-25 13:05:00,73.66,73.73,73.66,73.71,8280.0,62.9529,63.0127,62.9529,62.9956,8280.0
2016-05-25 13:10:00,73.7,73.73,73.61,73.63,13934.0,62.9871,63.0127,62.9101,62.9272,13934.0
2016-05-25 13:15:00,73.63,73.65,73.62,73.65,12187.0,62.9272,62.9443,62.9187,62.9443,12187.0
2016-05-25 13:20:00,73.65,73.75,73.63,73.75,10172.0,62.9443,63.0298,62.9272,63.0298,10172.0
2016-05-25 13:25:00,73.75,73.79,73.69,73.72,30498.0,63.0298,63.064,62.9785,63.0041,30498.0
2016-05-25 13:30:00,73.72,73.73,73.63,73.65,82045.0,63.0041,63.0127,62.9272,62.9443,82045.0
2016-05-25 13:35:00,73.64,73.65,73.58,73.63,27814.0,62.9358,62.9443,62.8845,62.9272,27814.0
2016-05-25 13:40:00,73.62,73.65,73.6,73.64,19997.0,62.9187,62.9443,62.9016,62.9358,19997.0
2016-05-25 13:45:00,73.64,73.65,73.59,73.59,42786.0,62.9358,62.9443,62.893,62.893,42786.0
2016-05-25 13:50:00,73.57,73.59,73.52,73.56,9362.0,62.876,62.893,62.8332,62.8674,9362.0
2016-05-25 13:55:00,73.56,73.58,73.53,73.57,23139.0,62.8674,62.8845,62.8418,62.876,23139.0
2016-05-25 14:00:00,73.57,73.58,73.53,73.54,23017.0,62.876,62.8845,62.8418,62.8503,23017.0
2016-05-25 14:05:00,73.54,73.58,73.52,73.57,12659.0,62.8503,62.8845,62.8332,62.876,12659.0
2016-05-25 14:10:00,73.58,73.6,73.51,73.51,26773.0,62.8845,62.9016,62.8247,62.8247,26773.0
2016-05-25 14:15:00,73.5,73.53,73.46,73.49,125197.0,62.8161,62.8418,62.7819,62.8076,125197.0
2016-05-25 14:20:00,73.49,73.49,73.43,73.45,19061.0,62.8076,62.8076,62.7563,62.7734,19061.0
2016-05-25 14:25:00,73.45,73.5,73.45,73.5,17521.0,62.7734,62.8161,62.7734,62.8161,17521.0
2016-05-25 14:30:00,73.49,73.51,73.46,73.49,118390.0,62.8076,62.8247,62.7819,62.8076,118390.0
2016-05-25 14:35:00,73.5,73.68,73.5,73.68,58844.0,62.8161,62.97,62.8161,62.97,58844.0
2016-05-25 14:40:00,73.67,73.7,73.64,73.64,32627.0,62.9614,62.9871,62.9358,62.9358,32627.0
2016-05-25 14:45:00,73.64,73.7,73.61,73.62,40422.0,62.9358,62.9871,62.9101,62.9187,40422.0
2016-05-25 14:50:00,73.61,73.64,73.55,73.62,19499.0,62.9101,62.9358,62.8589,62.9187,19499.0
2016-05-25 14:55:00,73.63,73.64,73.58,73.61,20719.0,62.9272,62.9358,62.8845,62.9101,20719.0
2016-05-25 15:00:00,73.6,73.65,73.59,73.62,17854.0,62.9016,62.9443,62.893,62.9187,17854.0
2016-05-25 15:05:00,73.62,73.66,73.6,73.65,16183.0,62.9187,62.9529,62.9016,62.9443,16183.0
2016-05-25 15:10:00,73.66,73.67,73.59,73.6,18720.0,62.9529,62.9614,62.893,62.9016,18720.0
2016-05-25 15:15:00,73.61,73.63,73.59,73.62,14514.0,62.9101,62.9272,62.893,62.9187,14514.0
2016-05-25 15:20:00,73.62,73.67,73.61,73.65,14341.0,62.9187,62.9614,62.9101,62.9443,14341.0
2016-05-25 15:25:00,73.65,73.76,73.61,73.75,24861.0,62.9443,63.0383,62.9101,63.0298,24861.0
2016-05-25 15:30:00,73.76,73.8,73.74,73.8,20796.0,63.0383,63.0725,63.0212,63.0725,20796.0
2016-05-25 15:35:00,73.8,73.8,73.73,73.73,25544.0,63.0725,63.0725,63.0127,63.0127,25544.0
2016-05-25 15:40:00,73.73,73.77,73.72,73.77,23082.0,63.0127,63.0469,63.0041,63.0469,23082.0
2016-05-25 15:45:00,73.76,73.78,73.71,73.74,30779.0,63.0383,63.0554,62.9956,63.0212,30779.0
2016-05-25 15:50:00,73.74,73.76,73.67,73.67,47028.0,63.0212,63.0383,62.9614,62.9614,47028.0
2016-05-25 15:55:00,73.67,73.78,73.67,73.67,96924.0,62.9614,63.0554,62.9614,62.9614,96924.0
2016-05-26 09:30:00,73.5,73.52,73.26,73.47,79360.0,62.8161,62.8332,62.611,62.7905,79360.0
2016-05-26 09:35:00,73.48,73.6,73.45,73.54,13173.0,62.799,62.9016,62.7734,62.8503,13173.0
2016-05-26 09:40:00,73.53,73.71,73.53,73.71,6405.0,62.8418,62.9956,62.8418,62.9956,6405.0
2016-05-26 09:45:00,73.69,73.8,73.69,73.78,4102.0,62.9785,63.0725,62.9785,63.0554,4102.0
2016-05-26 09:50:00,73.78,73.81,73.62,73.62,8195.0,63.0554,63.0811,62.9187,62.9187,8195.0
2016-05-26 09:55:00,73.64,73.7,73.56,73.59,7020.0,62.9358,62.9871,62.8674,62.893,7020.0
2016-05-26 10:00:00,73.63,73.67,73.56,73.59,11880.0,62.9272,62.9614,62.8674,62.893,11880.0
2016-05-26 10:05:00,73.59,73.7,73.54,73.67,7400.0,62.893,62.9871,62.8503,62.9614,7400.0
2016-05-26 10:10:00,73.72,73.79,73.7,73.75,5478.0,63.0041,63.064,62.9871,63.0298,5478.0
2016-05-26 10:15:00,73.75,73.87,73.75,73.82,9830.0,63.0298,63.1323,63.0298,63.0896,9830.0
2016-05-26 10:20:00,73.81,73.89,73.79,73.81,5686.0,63.0811,63.1494,63.064,63.0811,5686.0
2016-05-26 10:25:00,73.8,73.84,73.72,73.76,3800.0,63.0725,63.1067,63.0041,63.0383,3800.0
2016-05-26 10:30:00,73.77,73.93,73.77,73.89,5102.0,63.0469,63.1836,63.0469,63.1494,5102.0
2016-05-26 10:35:00,73.87,73.87,73.81,73.81,6115.0,63.1323,63.1323,63.0811,63.0811,6115.0
2016-05-26 10:40:00,73.81,73.9,73.81,73.88,30398.0,63.0811,63.158,63.0811,63.1409,30398.0
2016-05-26 10:45:00,73.88,73.88,73.69,73.69,2643.0,63.1409,63.1409,62.9785,62.9785,2643.0
2016-05-26 10:50:00,73.68,73.73,73.64,73.73,3900.0,62.97,63.0127,62.9358,63.0127,3900.0
2016-05-26 10:55:00,73.73,73.79,73.72,73.75,18321.0,63.0127,63.064,63.0041,63.0298,18321.0
2016-05-26 11:00:00,73.74,73.89,73.73,73.88,18723.0,63.0212,63.1494,63.0127,63.1409,18723.0
2016-05-26 11:05:00,73.89,73.99,73.83,73.99,16800.0,63.1494,63.2349,63.0982,63.2349,16800.0
2016-05-26 11:10:00,74.0,74.05,73.96,74.01,19516.0,63.2434,63.2862,63.2093,63.252,19516.0
2016-05-26 11:15:00,74.0,74.05,73.99,74.04,23202.0,63.2434,63.2862,63.2349,63.2776,23202.0
2016-05-26 11:20:00,74.04,74.18,74.0,74.18,32789.0,63.2776,63.3973,63.2434,63.3973,32789.0
2016-05-26 11:25:00,74.18,74.23,74.11,74.23,18338.0,63.3973,63.44,63.3375,63.44,18338.0
2016-05-26 11:30:00,74.23,74.23,74.11,74.23,25939.0,63.44,63.44,63.3375,63.44,25939.0
2016-05-26 11:35:00,74.24,74.25,74.15,74.24,22528.0,63.4486,63.4571,63.3716,63.4486,22528.0
2016-05-26 11:40:00,74.24,74.38,74.23,74.28,33809.0,63.4486,63.5682,63.44,63.4827,33809.0
2016-05-26 11:45:00,74.28,74.28,74.15,74.2,36328.0,63.4827,63.4827,63.3716,63.4144,36328.0
2016-05-26 11:50:00,74.18,74.35,74.18,74.29,19977.0,63.3973,63.5426,63.3973,63.4913,19977.0
2016-05-26 11:55:00,74.28,74.4,74.26,74.4,19229.0,63.4827,63.5853,63.4657,63.5853,19229.0
2016-05-26 12:00:00,74.39,74.4,74.24,74.26,16643.0,63.5768,63.5853,63.4486,63.4657,16643.0
2016-05-26 12:05:00,74.27,74.42,74.27,74.38,15756.0,63.4742,63.6024,63.4742,63.5682,15756.0
2016-05-26 12:10:00,74.37,74.42,74.35,74.35,13467.0,63.5597,63.6024,63.5426,63.5426,13467.0
2016-05-26 12:15:00,74.35,74.35,74.22,74.23,16488.0,63.5426,63.5426,63.4315,63.44,16488.0
2016-05-26 12:20:00,74.23,74.35,74.23,74.35,15436.0,63.44,63.5426,63.44,63.5426,15436.0
2016-05-26 12:25:00,74.34,74.4,74.29,74.4,16189.0,63.534,63.5853,63.4913,63.5853,16189.0
2016-05-26 12:30:00,74.39,74.39,74.29,74.3,26784.0,63.5768,63.5768,63.4913,63.4998,26784.0
2016-05-26 12:35:00,74.3,74.34,74.28,74.34,18301.0,63.4998,63.534,63.4827,63.534,18301.0
2016-05-26 12:40:00,74.34,74.42,74.32,74.42,26860.0,63.534,63.6024,63.5169,63.6024,26860.0
2016-05-26 12:45:00,74.43,74.45,74.37,74.45,18206.0,63.6109,63.628,63.5597,63.628,18206.0
2016-05-26 12:50:00,74.46,74.47,74.36,74.37,32806.0,63.6366,63.6451,63.5511,63.5597,32806.0
2016-05-26 12:55:00,74.36,74.39,74.35,74.38,20225.0,63.5511,63.5768,63.5426,63.5682,20225.0
2016-05-26 13:00:00,74.39,74.42,74.32,74.35,37000.0,63.5768,63.6024,63.5169,63.5426,37000.0
2016-05-26 13:05:00,74.36,74.36,74.26,74.26,9248.0,63.5511,63.5511,63.4657,63.4657,9248.0
2016-05-26 13:10:00,74.26,74.28,74.2,74.23,22070.0,63.4657,63.4827,63.4144,63.44,22070.0
2016-05-26 13:15:00,74.24,74.41,74.24,74.35,13335.0,63.4486,63.5939,63.4486,63.5426,13335.0
2016-05-26 13:20:00,74.34,74.4,74.33,74.38,19485.0,63.534,63.5853,63.5255,63.5682,19485.0
2016-05-26 13:25:00,74.39,74.5,74.37,74.46,13409.0,63.5768,63.6708,63.5597,63.6366,13409.0
2016-05-26 13:30:00,74.46,74.47,74.4,74.44,21575.0,63.6366,63.6451,63.5853,63.6195,21575.0
2016-05-26 13:35:00,74.44,74.47,74.4,74.41,17431.0,63.6195,63.6451,63.5853,63.5939,17431.0
2016-05-26 13:40:00,74.41,74.48,74.4,74.47,14487.0,63.5939,63.6537,63.5853,63.6451,14487.0
2016-05-26 13:45:00,74.47,74.48,74.44,74.47,25314.0,63.6451,63.6537,63.6195,63.6451,25314.0
2016-05-26 13:50:00,74.47,74.47,74.34,74.4,35455.0,63.6451,63.6451,63.534,63.5853,35455.0
2016-05-26 13:55:00,74.39,74.39,74.2,74.22,69783.0,63.5768,63.5768,63.4144,63.4315,69783.0
2016-05-26 14:00:00,74.23,74.25,74.17,74.21,17412.0,63.44,63.4571,63.3887,63.4229,17412.0
2016-05-26 14:05:00,74.21,74.35,74.2,74.32,15135.0,63.4229,63.5426,63.4144,63.5169,15135.0
2016-05-26 14:10:00,74.34,74.42,74.33,74.37,14220.0,63.534,63.6024,63.5255,63.5597,14220.0
2016-05-26 14:15:00,74.38,74.42,74.37,74.37,12786.0,63.5682,63.6024,63.5597,63.5597,12786.0
2016-05-26 14:20:00,74.35,74.42,74.32,74.39,14452.0,63.5426,63.6024,63.5169,63.5768,14452.0
2016-05-26 14:25:00,74.38,74.4,74.29,74.34,14427.0,63.5682,63.5853,63.4913,63.534,14427.0
2016-05-26 14:30:00,74.35,74.35,74.3,74.32,12646.0,63.5426,63.5426,63.4998,63.5169,12646.0
2016-05-26 14:35:00,74.32,74.35,74.27,74.3,13554.0,63.5169,63.5426,63.4742,63.4998,13554.0
2016-05-26 14:40:00,74.31,74.32,74.23,74.28,13672.0,63.5084,63.5169,63.44,63.4827,13672.0
2016-05-26 14:45:00,74.29,74.32,74.26,74.26,17706.0,63.4913,63.5169,63.4657,63.4657,17706.0
2016-05-26 14:50:00,74.26,74.31,74.24,74.29,17859.0,63.4657,63.5084,63.4486,63.4913,17859.0
2016-05-26 14:55:00,74.28,74.33,74.27,74.32,21852.0,63.4827,63.5255,63.4742,63.5169,21852.0
2016-05-26 15:00:00,74.31,74.31,74.19,74.25,10731.0,63.5084,63.5084,63.4058,63.4571,10731.0
2016-05-26 15:05:00,74.25,74.25,74.16,74.23,12263.0,63.4571,63.4571,63.3802,63.44,12263.0
2016-05-26 15:10:00,74.23,74.24,74.14,74.14,16045.0,63.44,63.4486,63.3631,63.3631,16045.0
2016-05-26 15:15:00,74.15,74.15,74.08,74.12,12601.0,63.3716,63.3716,63.3118,63.346,12601.0
2016-05-26 15:20:00,74.13,74.15,74.11,74.14,12302.0,63.3546,63.3716,63.3375,63.3631,12302.0
2016-05-26 15:25:00,74.14,74.17,74.09,74.15,15702.0,63.3631,63.3887,63.3204,63.3716,15702.0
2016-05-26 15:30:00,74.15,74.22,74.15,74.18,19308.0,63.3716,63.4315,63.3716,63.3973,19308.0
2016-05-26 15:35:00,74.18,74.19,74.13,74.15,17294.0,63.3973,63.4058,63.3546,63.3716,17294.0
2016-05-26 15:40:00,74.14,74.17,74.12,74.12,22000.0,63.3631,63.3887,63.346,63.346,22000.0
2016-05-26 15:45:00,74.12,74.12,74.05,74.06,27865.0,63.346,63.346,63.2862,63.2947,27865.0
2016-05-26 15:50:00,74.06,74.06,74.02,74.02,32994.0,63.2947,63.2947,63.2605,63.2605,32994.0
2016-05-26 15:55:00,74.03,74.05,74.0,74.03,103391.0,63.2691,63.2862,63.2434,63.2691,103391.0
2016-05-27 09:30:00,73.9,74.28,73.88,74.28,18479.0,63.158,63.4827,63.1409,63.4827,18479.0
2016-05-27 09:35:00,74.28,74.46,74.2,74.29,12850.0,63.4827,63.6366,63.4144,63.4913,12850.0
2016-05-27 09:40:00,74.31,74.36,74.28,74.36,11525.0,63.5084,63.5511,63.4827,63.5511,11525.0
2016-05-27 09:45:00,74.34,74.4,74.25,74.27,21973.0,63.534,63.5853,63.4571,63.4742,21973.0
2016-05-27 09:50:00,74.25,74.29,74.19,74.22,26338.0,63.4571,63.4913,63.4058,63.4315,26338.0
2016-05-27 09:55:00,74.24,74.24,74.09,74.12,15990.0,63.4486,63.4486,63.3204,63.346,15990.0
2016-05-27 10:00:00,74.12,74.37,74.11,74.32,36512.0,63.346,63.5597,63.3375,63.5169,36512.0
2016-05-27 10:05:00,74.32,74.5,74.3,74.49,36831.0,63.5169,63.6708,63.4998,63.6622,36831.0
2016-05-27 10:10:00,74.49,74.5,74.32,74.44,25182.0,63.6622,63.6708,63.5169,63.6195,25182.0
2016-05-27 10:15:00,74.45,74.45,74.28,74.28,35321.0,63.628,63.628,63.4827,63.4827,35321.0
2016-05-27 10:20:00,74.28,74.45,74.25,74.4,34002.0,63.4827,63.628,63.4571,63.5853,34002.0
2016-05-27 10:25:00,74.4,74.43,74.31,74.33,33317.0,63.5853,63.6109,63.5084,63.5255,33317.0
2016-05-27 10:30:00,74.33,74.43,74.33,74.37,15450.0,63.5255,63.6109,63.5255,63.5597,15450.0
2016-05-27 10:35:00,74.36,74.47,74.36,74.47,9969.0,63.5511,63.6451,63.5511,63.6451,9969.0
2016-05-27 10:40:00,74.46,74.54,74.44,74.54,15121.0,63.6366,63.705,63.6195,63.705,15121.0
2016-05-27 10:45:00,74.53,74.57,74.4,74.41,11490.0,63.6964,63.7306,63.5853,63.5939,11490.0
2016-05-27 10:50:00,74.41,74.47,74.41,74.47,13188.0,63.5939,63.6451,63.5939,63.6451,13188.0
2016-05-27 10:55:00,74.47,74.49,74.37,74.37,11575.0,63.6451,63.6622,63.5597,63.5597,11575.0
2016-05-27 11:00:00,74.37,74.5,74.37,74.47,39981.0,63.5597,63.6708,63.5597,63.6451,39981.0
2016-05-27 11:05:00,74.47,74.47,74.39,74.39,6722.0,63.6451,63.6451,63.5768,63.5768,6722.0
2016-05-27 11:10:00,74.36,74.37,74.23,74.26,19299.0,63.5511,63.5597,63.44,63.4657,19299.0
2016-05-27 11:15:00,74.26,74.33,74.24,74.25,10764.0,63.4657,63.5255,63.4486,63.4571,10764.0
2016-05-27 11:20:00,74.24,74.35,74.24,74.31,10765.0,63.4486,63.5426,63.4486,63.5084,10765.0
2016-05-27 11:25:00,74.31,74.35,74.27,74.35,11140.0,63.5084,63.5426,63.4742,63.5426,11140.0
2016-05-27 11:30:00,74.38,74.49,74.38,74.49,11349.0,63.5682,63.6622,63.5682,63.6622,11349.0
2016-05-27 11:35:00,74.47,74.5,74.39,74.39,9890.0,63.6451,63.6708,63.5768,63.5768,9890.0
2016-05-27 11:40:00,74.37,74.43,74.35,74.36,7385.0,63.5597,63.6109,63.5426,63.5511,7385.0
2016-05-27 11:45:00,74.36,74.4,74.3,74.33,12977.0,63.5511,63.5853,63.4998,63.5255,12977.0
2016-05-27 11:50:00,74.34,74.39,74.32,74.33,7083.0,63.534,63.5768,63.5169,63.5255,7083.0
2016-05-27 11:55:00,74.34,74.35,74.26,74.35,12491.0,63.534,63.5426,63.4657,63.5426,12491.0
2016-05-27 12:00:00,74.36,74.44,74.36,74.43,11252.0,63.5511,63.6195,63.5511,63.6109,11252.0
2016-05-27 12:05:00,74.43,74.47,74.4,74.41,11469.0,63.6109,63.6451,63.5853,63.5939,11469.0
2016-05-27 12:10:00,74.41,74.45,74.4,74.45,9836.0,63.5939,63.628,63.5853,63.628,9836.0
2016-05-27 12:15:00,74.45,74.47,74.4,74.4,10612.0,63.628,63.6451,63.5853,63.5853,10612.0
2016-05-27 12:20:00,74.39,74.43,74.37,74.39,10357.0,63.5768,63.6109,63.5597,63.5768,10357.0
2016-05-27 12:25:00,74.38,74.38,74.28,74.33,14516.0,63.5682,63.5682,63.4827,63.5255,14516.0
2016-05-27 12:30:00,74.33,74.4,74.31,74.4,9781.0,63.5255,63.5853,63.5084,63.5853,9781.0
2016-05-27 12:35:00,74.39,74.42,74.3,74.3,9179.0,63.5768,63.6024,63.4998,63.4998,9179.0
2016-05-27 12:40:00,74.31,74.38,74.3,74.35,20685.0,63.5084,63.5682,63.4998,63.5426,20685.0
2016-05-27 12:45:00,74.34,74.35,74.27,74.3,9380.0,63.534,63.5426,63.4742,63.4998,9380.0
2016-05-27 12:50:00,74.29,74.31,74.25,74.25,15178.0,63.4913,63.5084,63.4571,63.4571,15178.0
2016-05-27 12:55:00,74.26,74.31,74.23,74.31,5700.0,63.4657,63.5084,63.44,63.5084,5700.0
2016-05-27 13:00:00,74.31,74.34,74.27,74.28,8704.0,63.5084,63.534,63.4742,63.4827,8704.0
2016-05-27 13:05:00,74.28,74.34,74.27,74.33,7750.0,63.4827,63.534,63.4742,63.5255,7750.0
2016-05-27 13:10:00,74.32,74.38,74.31,74.37,5531.0,63.5169,63.5682,63.5084,63.5597,5531.0
2016-05-27 13:15:00,74.37,74.37,74.31,74.32,9522.0,63.5597,63.5597,63.5084,63.5169,9522.0
2016-05-27 13:20:00,74.33,74.38,74.33,74.37,8562.0,63.5255,63.5682,63.5255,63.5597,8562.0
2016-05-27 13:25:00,74.37,74.39,74.32,74.34,7256.0,63.5597,63.5768,63.5169,63.534,7256.0
2016-05-27 13:30:00,74.34,74.37,74.32,74.36,4883.0,63.534,63.5597,63.5169,63.5511,4883.0
2016-05-27 13:35:00,74.37,74.38,74.2,74.2,9091.0,63.5597,63.5682,63.4144,63.4144,9091.0
2016-05-27 13:40:00,74.17,74.29,74.16,74.28,8646.0,63.3887,63.4913,63.3802,63.4827,8646.0
2016-05-27 13:45:00,74.32,74.32,74.2,74.26,6150.0,63.5169,63.5169,63.4144,63.4657,6150.0
2016-05-27 13:50:00,74.26,74.29,74.17,74.18,7894.0,63.4657,63.4913,63.3887,63.3973,7894.0
2016-05-27 13:55:00,74.16,74.26,74.16,74.21,9358.0,63.3802,63.4657,63.3802,63.4229,9358.0
2016-05-27 14:00:00,74.21,74.21,74.11,74.15,14612.0,63.4229,63.4229,63.3375,63.3716,14612.0
2016-05-27 14:05:00,74.16,74.21,74.13,74.2,8568.0,63.3802,63.4229,63.3546,63.4144,8568.0
2016-05-27 14:10:00,74.2,74.24,74.18,74.22,8707.0,63.4144,63.4486,63.3973,63.4315,8707.0
2016-05-27 14:15:00,74.22,74.28,74.21,74.24,11723.0,63.4315,63.4827,63.4229,63.4486,11723.0
2016-05-27 14:20:00,74.25,74.26,74.2,74.25,9309.0,63.4571,63.4657,63.4144,63.4571,9309.0
2016-05-27 14:25:00,74.24,74.31,74.24,74.27,10151.0,63.4486,63.5084,63.4486,63.4742,10151.0
2016-05-27 14:30:00,74.26,74.29,74.24,74.29,14386.0,63.4657,63.4913,63.4486,63.4913,14386.0
2016-05-27 14:35:00,74.3,74.31,74.18,74.18,14592.0,63.4998,63.5084,63.3973,63.3973,14592.0
2016-05-27 14:40:00,74.19,74.21,74.15,74.19,12246.0,63.4058,63.4229,63.3716,63.4058,12246.0
2016-05-27 14:45:00,74.19,74.25,74.17,74.24,12605.0,63.4058,63.4571,63.3887,63.4486,12605.0
2016-05-27 14:50:00,74.25,74.25,74.18,74.22,11023.0,63.4571,63.4571,63.3973,63.4315,11023.0
2016-05-27 14:55:00,74.22,74.27,74.21,74.22,12445.0,63.4315,63.4742,63.4229,63.4315,12445.0
2016-05-27 15:00:00,74.23,74.29,74.22,74.25,12217.0,63.44,63.4913,63.4315,63.4571,12217.0
2016-05-27 15:05:00,74.25,74.33,74.25,74.29,12992.0,63.4571,63.5255,63.4571,63.4913,12992.0
2016-05-27 15:10:00,74.29,74.31,74.27,74.27,10618.0,63.4913,63.5084,63.4742,63.4742,10618.0
2016-05-27 15:15:00,74.28,74.3,74.27,74.3,12061.0,63.4827,63.4998,63.4742,63.4998,12061.0
2016-05-27 15:20:00,74.3,74.32,74.24,74.25,15067.0,63.4998,63.5169,63.4486,63.4571,15067.0
2016-05-27 15:25:00,74.25,74.29,74.24,74.26,17598.0,63.4571,63.4913,63.4486,63.4657,17598.0
2016-05-27 15:30:00,74.27,74.33,74.26,74.31,11300.0,63.4742,63.5255,63.4657,63.5084,11300.0
2016-05-27 15:35:00,74.31,74.38,74.31,74.38,13922.0,63.5084,63.5682,63.5084,63.5682,13922.0
2016-05-27 15:40:00,74.38,74.41,74.34,74.41,11155.0,63.5682,63.5939,63.534,63.5939,11155.0
2016-05-27 15:45:00,74.41,74.44,74.36,74.39,31668.0,63.5939,63.6195,63.5511,63.5768,31668.0
2016-05-27 15:50:00,74.39,74.41,74.37,74.38,21016.0,63.5768,63.5939,63.5597,63.5682,21016.0
2016-05-27 15:55:00,74.38,74.44,74.37,74.4,60161.0,63.5682,63.6195,63.5597,63.5853,60161.0
2016-05-31 09:30:00,74.48,74.54,74.23,74.54,17848.0,63.6537,63.705,63.44,63.705,17848.0
2016-05-31 09:35:00,74.59,74.59,74.14,74.29,9317.0,63.7477,63.7477,63.3631,63.4913,9317.0
2016-05-31 09:40:00,74.29,74.29,74.14,74.26,7271.0,63.4913,63.4913,63.3631,63.4657,7271.0
2016-05-31 09:45:00,74.23,74.38,74.23,74.38,5180.0,63.44,63.5682,63.44,63.5682,5180.0
2016-05-31 09:50:00,74.38,74.47,74.36,74.38,3954.0,63.5682,63.6451,63.5511,63.5682,3954.0
2016-05-31 09:55:00,74.44,74.46,74.35,74.37,6550.0,63.6195,63.6366,63.5426,63.5597,6550.0
2016-05-31 10:00:00,74.36,74.4,74.35,74.35,8462.0,63.5511,63.5853,63.5426,63.5426,8462.0
2016-05-31 10:05:00,74.38,74.44,74.38,74.41,3900.0,63.5682,63.6195,63.5682,63.5939,3900.0
2016-05-31 10:10:00,74.41,74.42,74.36,74.41,6632.0,63.5939,63.6024,63.5511,63.5939,6632.0
2016-05-31 10:15:00,74.41,74.43,74.37,74.38,4732.0,63.5939,63.6109,63.5597,63.5682,4732.0
2016-05-31 10:20:00,74.37,74.4,74.35,74.38,6200.0,63.5597,63.5853,63.5426,63.5682,6200.0
2016-05-31 10:25:00,74.36,74.39,74.28,74.28,8600.0,63.5511,63.5768,63.4827,63.4827,8600.0
2016-05-31 10:30:00,74.28,74.31,74.28,74.29,6531.0,63.4827,63.5084,63.4827,63.4913,6531.0
2016-05-31 10:35:00,74.3,74.31,74.15,74.16,7679.0,63.4998,63.5084,63.3716,63.3802,7679.0
2016-05-31 10:40:00,74.16,74.16,74.08,74.09,5000.0,63.3802,63.3802,63.3118,63.3204,5000.0
2016-05-31 10:45:00,74.1,74.14,74.06,74.13,12252.0,63.3289,63.3631,63.2947,63.3546,12252.0
2016-05-31 10:50:00,74.12,74.14,74.12,74.14,7631.0,63.346,63.3631,63.346,63.3631,7631.0
2016-05-31 10:55:00,74.14,74.14,74.07,74.1,10475.0,63.3631,63.3631,63.3033,63.3289,10475.0
2016-05-31 11:00:00,74.1,74.13,74.06,74.08,15015.0,63.3289,63.3546,63.2947,63.3118,15015.0
2016-05-31 11:05:00,74.09,74.13,74.08,74.08,6474.0,63.3204,63.3546,63.3118,63.3118,6474.0
2016-05-31 11:10:00,74.08,74.08,73.97,73.98,12108.0,63.3118,63.3118,63.2178,63.2264,12108.0
2016-05-31 11:15:00,73.99,74.01,73.94,73.95,9518.0,63.2349,63.252,63.1922,63.2007,9518.0
2016-05-31 11:20:00,73.94,74.04,73.93,74.04,9914.0,63.1922,63.2776,63.1836,63.2776,9914.0
2016-05-31 11:25:00,74.04,74.1,74.04,74.07,6863.0,63.2776,63.3289,63.2776,63.3033,6863.0
2016-05-31 11:30:00,74.07,74.13,74.02,74.04,17745.0,63.3033,63.3546,63.2605,63.2776,17745.0
2016-05-31 11:35:00,74.05,74.11,74.04,74.1,11720.0,63.2862,63.3375,63.2776,63.3289,11720.0
2016-05-31 11:40:00,74.09,74.11,74.03,74.08,10526.0,63.3204,63.3375,63.2691,63.3118,10526.0
2016-05-31 11:45:00,74.08,74.15,74.05,74.08,11944.0,63.3118,63.3716,63.2862,63.3118,11944.0
2016-05-31 11:50:00,74.08,74.09,74.05,74.05,9641.0,63.3118,63.3204,63.2862,63.2862,9641.0
2016-05-31 11:55:00,74.03,74.06,74.0,74.04,8883.0,63.2691,63.2947,63.2434,63.2776,8883.0
2016-05-31 12:00:00,74.03,74.04,73.96,74.01,9644.0,63.2691,63.2776,63.2093,63.252,9644.0
2016-05-31 12:05:00,74.01,74.02,73.94,73.98,9953.0,63.252,63.2605,63.1922,63.2264,9953.0
2016-05-31 12:10:00,73.97,74.0,73.96,73.98,4655.0,63.2178,63.2434,63.2093,63.2264,4655.0
2016-05-31 12:15:00,73.99,74.0,73.97,73.99,7088.0,63.2349,63.2434,63.2178,63.2349,7088.0
2016-05-31 12:20:00,73.99,74.03,73.99,74.01,22216.0,63.2349,63.2691,63.2349,63.252,22216.0
2016-05-31 12:25:00,74.01,74.04,73.98,74.0,14120.0,63.252,63.2776,63.2264,63.2434,14120.0
2016-05-31 12:30:00,73.99,74.06,73.99,74.06,8764.0,63.2349,63.2947,63.2349,63.2947,8764.0
2016-05-31 12:35:00,74.07,74.08,74.01,74.02,6706.0,63.3033,63.3118,63.252,63.2605,6706.0
2016-05-31 12:40:00,74.02,74.03,73.95,73.95,4876.0,63.2605,63.2691,63.2007,63.2007,4876.0
2016-05-31 12:45:00,73.95,74.0,73.93,73.93,12314.0,63.2007,63.2434,63.1836,63.1836,12314.0
2016-05-31 12:50:00,73.93,73.96,73.9,73.96,8523.0,63.1836,63.2093,63.158,63.2093,8523.0
2016-05-31 12:55:00,73.95,73.96,73.9,73.91,5415.0,63.2007,63.2093,63.158,63.1665,5415.0
2016-05-31 13:00:00,73.91,73.99,73.91,73.96,39646.0,63.1665,63.2349,63.1665,63.2093,39646.0
2016-05-31 13:05:00,73.95,73.96,73.92,73.92,5884.0,63.2007,63.2093,63.1751,63.1751,5884.0
2016-05-31 13:10:00,73.91,73.93,73.9,73.93,8771.0,63.1665,63.1836,63.158,63.1836,8771.0
2016-05-31 13:15:00,73.94,74.03,73.94,74.03,7025.0,63.1922,63.2691,63.1922,63.2691,7025.0
2016-05-31 13:20:00,74.04,74.13,74.03,74.13,14492.0,63.2776,63.3546,63.2691,63.3546,14492.0
2016-05-31 13:25:00,74.13,74.16,74.12,74.12,7766.0,63.3546,63.3802,63.346,63.346,7766.0
2016-05-31 13:30:00,74.12,74.13,74.06,74.08,8959.0,63.346,63.3546,63.2947,63.3118,8959.0
2016-05-31 13:35:00,74.08,74.11,74.07,74.09,10901.0,63.3118,63.3375,63.3033,63.3204,10901.0
2016-05-31 13:40:00,74.06,74.07,74.04,74.06,5586.0,63.2947,63.3033,63.2776,63.2947,5586.0
2016-05-31 13:45:00,74.06,74.07,74.0,74.0,13918.0,63.2947,63.3033,63.2434,63.2434,13918.0
2016-05-31 13:50:00,74.01,74.06,74.01,74.06,4905.0,63.252,63.2947,63.252,63.2947,4905.0
2016-05-31 13:55:00,74.06,74.07,74.01,74.03,6755.0,63.2947,63.3033,63.252,63.2691,6755.0
2016-05-31 14:00:00,74.03,74.03,73.89,73.92,16066.0,63.2691,63.2691,63.1494,63.1751,16066.0
2016-05-31 14:05:00,73.91,73.95,73.86,73.87,11382.0,63.1665,63.2007,63.1238,63.1323,11382.0
2016-05-31 14:10:00,73.88,73.93,73.85,73.87,21304.0,63.1409,63.1836,63.1153,63.1323,21304.0
2016-05-31 14:15:00,73.88,73.9,73.85,73.88,12664.0,63.1409,63.158,63.1153,63.1409,12664.0
2016-05-31 14:20:00,73.88,73.98,73.87,73.93,13194.0,63.1409,63.2264,63.1323,63.1836,13194.0
2016-05-31 14:25:00,73.93,73.99,73.92,73.99,13614.0,63.1836,63.2349,63.1751,63.2349,13614.0
2016-05-31 14:30:00,73.99,74.0,73.9,73.96,13531.0,63.2349,63.2434,63.158,63.2093,13531.0
2016-05-31 14:35:00,73.96,73.96,73.89,73.93,30563.0,63.2093,63.2093,63.1494,63.1836,30563.0
2016-05-31 14:40:00,73.93,73.94,73.88,73.92,14675.0,63.1836,63.1922,63.1409,63.1751,14675.0
2016-05-31 14:45:00,73.92,73.97,73.88,73.96,15315.0,63.1751,63.2178,63.1409,63.2093,15315.0
2016-05-31 14:50:00,73.97,73.98,73.9,73.92,16636.0,63.2178,63.2264,63.158,63.1751,16636.0
2016-05-31 14:55:00,73.91,73.92,73.88,73.89,24328.0,63.1665,63.1751,63.1409,63.1494,24328.0
2016-05-31 15:00:00,73.88,73.9,73.85,73.9,22586.0,63.1409,63.158,63.1153,63.158,22586.0
2016-05-31 15:05:00,73.9,73.94,73.87,73.94,32795.0,63.158,63.1922,63.1323,63.1922,32795.0
2016-05-31 15:10:00,73.94,73.99,73.93,73.94,19118.0,63.1922,63.2349,63.1836,63.1922,19118.0
2016-05-31 15:15:00,73.95,74.03,73.93,74.02,34401.0,63.2007,63.2691,63.1836,63.2605,34401.0
2016-05-31 15:20:00,74.02,74.05,73.98,74.01,26227.0,63.2605,63.2862,63.2264,63.252,26227.0
2016-05-31 15:25:00,74.02,74.08,74.02,74.07,15849.0,63.2605,63.3118,63.2605,63.3033,15849.0
2016-05-31 15:30:00,74.08,74.16,74.07,74.11,29890.0,63.3118,63.3802,63.3033,63.3375,29890.0
2016-05-31 15:35:00,74.11,74.15,74.1,74.15,44207.0,63.3375,63.3716,63.3289,63.3716,44207.0
2016-05-31 15:40:00,74.15,74.17,74.11,74.16,44952.0,63.3716,63.3887,63.3375,63.3802,44952.0
2016-05-31 15:45:00,74.15,74.28,74.14,74.27,89605.0,63.3716,63.4827,63.3631,63.4742,89605.0
2016-05-31 15:50:00,74.28,74.34,74.27,74.32,101153.0,63.4827,63.534,63.4742,63.5169,101153.0
2016-05-31 15:55:00,74.31,74.35,74.26,74.26,160267.0,63.5084,63.5426,63.4657,63.4657,160267.0
2016-06-01 09:30:00,74.19,74.25,73.66,73.92,38103.0,63.4058,63.4571,62.9529,63.1751,38103.0
2016-06-01 09:35:00,73.98,74.22,73.92,74.09,10979.0,63.2264,63.4315,63.1751,63.3204,10979.0
2016-06-01 09:40:00,74.09,74.18,74.02,74.03,15380.0,63.3204,63.3973,63.2605,63.2691,15380.0
2016-06-01 09:45:00,74.03,74.11,73.99,74.09,23725.0,63.2691,63.3375,63.2349,63.3204,23725.0
2016-06-01 09:50:00,74.09,74.1,74.06,74.07,20705.0,63.3204,63.3289,63.2947,63.3033,20705.0
2016-06-01 09:55:00,74.07,74.13,73.97,74.01,28277.0,63.3033,63.3546,63.2178,63.252,28277.0
2016-06-01 10:00:00,74.03,74.17,74.03,74.17,19846.0,63.2691,63.3887,63.2691,63.3887,19846.0
2016-06-01 10:05:00,74.16,74.28,74.15,74.25,15428.0,63.3802,63.4827,63.3716,63.4571,15428.0
2016-06-01 10:10:00,74.25,74.28,74.11,74.14,11421.0,63.4571,63.4827,63.3375,63.3631,11421.0
2016-06-01 10:15:00,74.14,74.18,74.03,74.04,13584.0,63.3631,63.3973,63.2691,63.2776,13584.0
2016-06-01 10:20:00,74.03,74.05,73.96,74.05,9328.0,63.2691,63.2862,63.2093,63.2862,9328.0
2016-06-01 10:25:00,74.08,74.1,74.02,74.02,5848.0,63.3118,63.3289,63.2605,63.2605,5848.0
2016-06-01 10:30:00,74.01,74.13,74.01,74.11,10000.0,63.252,63.3546,63.252,63.3375,10000.0
2016-06-01 10:35:00,74.1,74.18,74.08,74.12,10232.0,63.3289,63.3973,63.3118,63.346,10232.0
2016-06-01 10:40:00,74.1,74.12,74.07,74.1,5425.0,63.3289,63.346,63.3033,63.3289,5425.0
2016-06-01 10:45:00,74.1,74.3,74.1,74.29,9865.0,63.3289,63.4998,63.3289,63.4913,9865.0
2016-06-01 10:50:00,74.31,74.36,74.29,74.32,10232.0,63.5084,63.5511,63.4913,63.5169,10232.0
2016-06-01 10:55:00,74.33,74.4,74.31,74.31,9382.0,63.5255,63.5853,63.5084,63.5084,9382.0
2016-06-01 11:00:00,74.32,74.39,74.32,74.37,5413.0,63.5169,63.5768,63.5169,63.5597,5413.0
2016-06-01 11:05:00,74.38,74.45,74.38,74.45,5948.0,63.5682,63.628,63.5682,63.628,5948.0
2016-06-01 11:10:00,74.45,74.48,74.37,74.41,8833.0,63.628,63.6537,63.5597,63.5939,8833.0
2016-06-01 11:15:00,74.4,74.4,74.29,74.29,9336.0,63.5853,63.5853,63.4913,63.4913,9336.0
2016-06-01 11:20:00,74.3,74.37,74.3,74.34,9069.0,63.4998,63.5597,63.4998,63.534,9069.0
2016-06-01 11:25:00,74.33,74.35,74.31,74.31,10700.0,63.5255,63.5426,63.5084,63.5084,10700.0
2016-06-01 11:30:00,74.31,74.34,74.2,74.2,6428.0,63.5084,63.534,63.4144,63.4144,6428.0
2016-06-01 11:35:00,74.19,74.23,74.17,74.17,5553.0,63.4058,63.44,63.3887,63.3887,5553.0
2016-06-01 11:40:00,74.17,74.29,74.15,74.26,7308.0,63.3887,63.4913,63.3716,63.4657,7308.0
2016-06-01 11:45:00,74.28,74.41,74.2,74.38,10101.0,63.4827,63.5939,63.4144,63.5682,10101.0
2016-06-01 11:50:00,74.36,74.38,74.32,74.38,9577.0,63.5511,63.5682,63.5169,63.5682,9577.0
2016-06-01 11:55:00,74.38,74.44,74.34,74.44,13710.0,63.5682,63.6195,63.534,63.6195,13710.0
2016-06-01 12:00:00,74.44,74.48,74.37,74.39,18934.0,63.6195,63.6537,63.5597,63.5768,18934.0
2016-06-01 12:05:00,74.4,74.48,74.4,74.44,7854.0,63.5853,63.6537,63.5853,63.6195,7854.0
2016-06-01 12:10:00,74.45,74.48,74.45,74.47,4653.0,63.628,63.6537,63.628,63.6451,4653.0
2016-06-01 12:15:00,74.47,74.5,74.45,74.48,8985.0,63.6451,63.6708,63.628,63.6537,8985.0
2016-06-01 12:20:00,74.46,74.49,74.44,74.46,6699.0,63.6366,63.6622,63.6195,63.6366,6699.0
2016-06-01 12:25:00,74.46,74.47,74.32,74.32,19746.0,63.6366,63.6451,63.5169,63.5169,19746.0
2016-06-01 12:30:00,74.33,74.4,74.24,74.4,16955.0,63.5255,63.5853,63.4486,63.5853,16955.0
2016-06-01 12:35:00,74.41,74.41,74.28,74.28,21339.0,63.5939,63.5939,63.4827,63.4827,21339.0
2016-06-01 12:40:00,74.28,74.4,74.25,74.4,22302.0,63.4827,63.5853,63.4571,63.5853,22302.0
2016-06-01 12:45:00,74.38,74.48,74.38,74.44,5959.0,63.5682,63.6537,63.5682,63.6195,5959.0
2016-06-01 12:50:00,74.44,74.5,74.43,74.48,7037.0,63.6195,63.6708,63.6109,63.6537,7037.0
2016-06-01 12:55:00,74.48,74.48,74.44,74.47,13876.0,63.6537,63.6537,63.6195,63.6451,13876.0
2016-06-01 13:00:00,74.47,74.47,74.38,74.43,13816.0,63.6451,63.6451,63.5682,63.6109,13816.0
2016-06-01 13:05:00,74.43,74.58,74.43,74.54,10794.0,63.6109,63.7391,63.6109,63.705,10794.0
2016-06-01 13:10:00,74.53,74.53,74.43,74.45,7525.0,63.6964,63.6964,63.6109,63.628,7525.0
2016-06-01 13:15:00,74.44,74.49,74.44,74.48,5996.0,63.6195,63.6622,63.6195,63.6537,5996.0
2016-06-01 13:20:00,74.48,74.55,74.48,74.52,7681.0,63.6537,63.7135,63.6537,63.6879,7681.0
2016-06-01 13:25:00,74.51,74.54,74.46,74.46,8160.0,63.6793,63.705,63.6366,63.6366,8160.0
2016-06-01 13:30:00,74.46,74.48,74.41,74.48,6618.0,63.6366,63.6537,63.5939,63.6537,6618.0
2016-06-01 13:35:00,74.48,74.48,74.35,74.35,8016.0,63.6537,63.6537,63.5426,63.5426,8016.0
2016-06-01 13:40:00,74.35,74.37,74.32,74.37,10000.0,63.5426,63.5597,63.5169,63.5597,10000.0
2016-06-01 13:45:00,74.38,74.39,74.32,74.32,9987.0,63.5682,63.5768,63.5169,63.5169,9987.0
2016-06-01 13:50:00,74.31,74.37,74.29,74.36,7337.0,63.5084,63.5597,63.4913,63.5511,7337.0
2016-06-01 13:55:00,74.37,74.41,74.36,74.41,7346.0,63.5597,63.5939,63.5511,63.5939,7346.0
2016-06-01 14:00:00,74.4,74.42,74.34,74.41,7909.0,63.5853,63.6024,63.534,63.5939,7909.0
2016-06-01 14:05:00,74.41,74.5,74.41,74.49,6200.0,63.5939,63.6708,63.5939,63.6622,6200.0
2016-06-01 14:10:00,74.5,74.58,74.5,74.56,8527.0,63.6708,63.7391,63.6708,63.722,8527.0
2016-06-01 14:15:00,74.56,74.68,74.56,74.63,19163.0,63.722,63.8246,63.722,63.7819,19163.0
2016-06-01 14:20:00,74.62,74.62,74.58,74.6,6086.0,63.7733,63.7733,63.7391,63.7562,6086.0
2016-06-01 14:25:00,74.62,74.62,74.59,74.62,6462.0,63.7733,63.7733,63.7477,63.7733,6462.0
2016-06-01 14:30:00,74.61,74.61,74.43,74.45,18392.0,63.7648,63.7648,63.6109,63.628,18392.0
2016-06-01 14:35:00,74.47,74.52,74.47,74.51,6654.0,63.6451,63.6879,63.6451,63.6793,6654.0
2016-06-01 14:40:00,74.5,74.56,74.48,74.56,17626.0,63.6708,63.722,63.6537,63.722,17626.0
2016-06-01 14:45:00,74.55,74.58,74.51,74.58,5418.0,63.7135,63.7391,63.6793,63.7391,5418.0
2016-06-01 14:50:00,74.6,74.62,74.55,74.57,11211.0,63.7562,63.7733,63.7135,63.7306,11211.0
2016-06-01 14:55:00,74.56,74.66,74.55,74.65,8220.0,63.722,63.8075,63.7135,63.799,8220.0
2016-06-01 15:00:00,74.66,74.68,74.59,74.59,18367.0,63.8075,63.8246,63.7477,63.7477,18367.0
2016-06-01 15:05:00,74.61,74.63,74.57,74.57,9773.0,63.7648,63.7819,63.7306,63.7306,9773.0
2016-06-01 15:10:00,74.56,74.63,74.55,74.63,6655.0,63.722,63.7819,63.7135,63.7819,6655.0
2016-06-01 15:15:00,74.63,74.66,74.6,74.66,12000.0,63.7819,63.8075,63.7562,63.8075,12000.0
2016-06-01 15:20:00,74.66,74.71,74.64,74.71,23403.0,63.8075,63.8502,63.7904,63.8502,23403.0
2016-06-01 15:25:00,74.7,74.72,74.65,74.71,19137.0,63.8417,63.8588,63.799,63.8502,19137.0
2016-06-01 15:30:00,74.71,74.72,74.66,74.68,18527.0,63.8502,63.8588,63.8075,63.8246,18527.0
2016-06-01 15:35:00,74.69,74.73,74.68,74.73,12950.0,63.8331,63.8673,63.8246,63.8673,12950.0
2016-06-01 15:40:00,74.73,74.75,74.68,74.68,31129.0,63.8673,63.8844,63.8246,63.8246,31129.0
2016-06-01 15:45:00,74.68,74.68,74.65,74.65,26756.0,63.8246,63.8246,63.799,63.799,26756.0
2016-06-01 15:50:00,74.66,74.66,74.62,74.63,34930.0,63.8075,63.8075,63.7733,63.7819,34930.0
2016-06-01 15:55:00,74.64,74.75,74.62,74.72,100268.0,63.7904,63.8844,63.7733,63.8588,100268.0
2016-06-02 09:30:00,74.65,74.85,74.26,74.52,15831.0,63.799,63.9699,63.4657,63.6879,15831.0
2016-06-02 09:35:00,74.39,74.63,74.39,74.44,11144.0,63.5768,63.7819,63.5768,63.6195,11144.0
2016-06-02 09:40:00,74.48,74.66,74.47,74.51,7214.0,63.6537,63.8075,63.6451,63.6793,7214.0
2016-06-02 09:45:00,74.52,74.62,74.46,74.49,16548.0,63.6879,63.7733,63.6366,63.6622,16548.0
2016-06-02 09:50:00,74.5,74.64,74.46,74.64,4911.0,63.6708,63.7904,63.6366,63.7904,4911.0
2016-06-02 09:55:00,74.65,74.74,74.64,74.64,5766.0,63.799,63.8759,63.7904,63.7904,5766.0
2016-06-02 10:00:00,74.63,74.71,74.56,74.68,11404.0,63.7819,63.8502,63.722,63.8246,11404.0
2016-06-02 10:05:00,74.69,74.78,74.69,74.69,9699.0,63.8331,63.9101,63.8331,63.8331,9699.0
2016-06-02 10:10:00,74.68,74.68,74.54,74.54,3528.0,63.8246,63.8246,63.705,63.705,3528.0
2016-06-02 10:15:00,74.54,74.66,74.54,74.63,4685.0,63.705,63.8075,63.705,63.7819,4685.0
2016-06-02 10:20:00,74.61,74.63,74.58,74.62,5600.0,63.7648,63.7819,63.7391,63.7733,5600.0
2016-06-02 10:25:00,74.61,74.72,74.61,74.68,7300.0,63.7648,63.8588,63.7648,63.8246,7300.0
2016-06-02 10:30:00,74.68,74.73,74.65,74.68,12156.0,63.8246,63.8673,63.799,63.8246,12156.0
2016-06-02 10:35:00,74.68,74.72,74.63,74.71,12729.0,63.8246,63.8588,63.7819,63.8502,12729.0
2016-06-02 10:40:00,74.68,74.71,74.68,74.7,9710.0,63.8246,63.8502,63.8246,63.8417,9710.0
2016-06-02 10:45:00,74.7,74.74,74.67,74.74,11106.0,63.8417,63.8759,63.8161,63.8759,11106.0
2016-06-02 10:50:00,74.74,74.8,74.74,74.78,4886.0,63.8759,63.9272,63.8759,63.9101,4886.0
2016-06-02 10:55:00,74.78,74.78,74.7,74.77,7605.0,63.9101,63.9101,63.8417,63.9015,7605.0
2016-06-02 11:00:00,74.78,74.81,74.73,74.78,8469.0,63.9101,63.9357,63.8673,63.9101,8469.0
2016-06-02 11:05:00,74.79,74.85,74.78,74.81,6184.0,63.9186,63.9699,63.9101,63.9357,6184.0
2016-06-02 11:10:00,74.8,74.82,74.75,74.8,9789.0,63.9272,63.9443,63.8844,63.9272,9789.0
2016-06-02 11:15:00,74.83,74.9,74.82,74.87,8841.0,63.9528,64.0126,63.9443,63.987,8841.0
2016-06-02 11:20:00,74.87,74.92,74.86,74.91,6880.0,63.987,64.0297,63.9784,64.0212,6880.0
2016-06-02 11:25:00,74.9,74.9,74.84,74.85,7004.0,64.0126,64.0126,63.9613,63.9699,7004.0
2016-06-02 11:30:00,74.84,74.91,74.83,74.88,10265.0,63.9613,64.0212,63.9528,63.9955,10265.0
2016-06-02 11:35:00,74.88,74.95,74.85,74.94,6139.0,63.9955,64.0554,63.9699,64.0468,6139.0
2016-06-02 11:40:00,74.94,75.0,74.88,74.88,18262.0,64.0468,64.0981,63.9955,63.9955,18262.0
2016-06-02 11:45:00,74.87,74.88,74.75,74.75,12373.0,63.987,63.9955,63.8844,63.8844,12373.0
2016-06-02 11:50:00,74.73,74.83,74.73,74.82,4940.0,63.8673,63.9528,63.8673,63.9443,4940.0
2016-06-02 11:55:00,74.82,74.82,74.77,74.79,9122.0,63.9443,63.9443,63.9015,63.9186,9122.0
2016-06-02 12:00:00,74.79,74.79,74.66,74.69,8333.0,63.9186,63.9186,63.8075,63.8331,8333.0
2016-06-02 12:05:00,74.7,74.76,74.68,74.7,4370.0,63.8417,63.893,63.8246,63.8417,4370.0
2016-06-02 12:10:00,74.7,74.74,74.68,74.7,3575.0,63.8417,63.8759,63.8246,63.8417,3575.0
2016-06-02 12:15:00,74.69,74.69,74.63,74.63,4214.0,63.8331,63.8331,63.7819,63.7819,4214.0
2016-06-02 12:20:00,74.64,74.68,74.63,74.65,5914.0,63.7904,63.8246,63.7819,63.799,5914.0
2016-06-02 12:25:00,74.65,74.7,74.65,74.68,4095.0,63.799,63.8417,63.799,63.8246,4095.0
2016-06-02 12:30:00,74.68,74.7,74.61,74.65,8779.0,63.8246,63.8417,63.7648,63.799,8779.0
2016-06-02 12:35:00,74.66,74.72,74.66,74.72,4672.0,63.8075,63.8588,63.8075,63.8588,4672.0
2016-06-02 12:40:00,74.72,74.75,74.7,74.7,6034.0,63.8588,63.8844,63.8417,63.8417,6034.0
2016-06-02 12:45:00,74.7,74.72,74.66,74.72,4483.0,63.8417,63.8588,63.8075,63.8588,4483.0
2016-06-02 12:50:00,74.74,74.88,74.74,74.86,6189.0,63.8759,63.9955,63.8759,63.9784,6189.0
2016-06-02 12:55:00,74.88,74.92,74.84,74.91,5044.0,63.9955,64.0297,63.9613,64.0212,5044.0
2016-06-02 13:00:00,74.92,74.92,74.86,74.9,5275.0,64.0297,64.0297,63.9784,64.0126,5275.0
2016-06-02 13:05:00,74.9,74.96,74.89,74.89,4586.0,64.0126,64.0639,64.0041,64.0041,4586.0
2016-06-02 13:10:00,74.89,74.89,74.83,74.86,3104.0,64.0041,64.0041,63.9528,63.9784,3104.0
2016-06-02 13:15:00,74.87,74.91,74.87,74.9,4010.0,63.987,64.0212,63.987,64.0126,4010.0
2016-06-02 13:20:00,74.9,74.92,74.85,74.85,7861.0,64.0126,64.0297,63.9699,63.9699,7861.0
2016-06-02 13:25:00,74.84,74.86,74.81,74.86,3903.0,63.9613,63.9784,63.9357,63.9784,3903.0
2016-06-02 13:30:00,74.85,74.91,74.82,74.84,7334.0,63.9699,64.0212,63.9443,63.9613,7334.0
2016-06-02 13:35:00,74.84,74.87,74.8,74.8,9616.0,63.9613,63.987,63.9272,63.9272,9616.0
2016-06-02 13:40:00,74.8,74.87,74.8,74.87,4000.0,63.9272,63.987,63.9272,63.987,4000.0
2016-06-02 13:45:00,74.89,74.91,74.85,74.89,6067.0,64.0041,64.0212,63.9699,64.0041,6067.0
2016-06-02 13:50:00,74.89,74.95,74.88,74.95,11232.0,64.0041,64.0554,63.9955,64.0554,11232.0
2016-06-02 13:55:00,74.96,75.01,74.95,75.01,17279.0,64.0639,64.1066,64.0554,64.1066,17279.0
2016-06-02 14:00:00,75.02,75.06,74.96,75.0,20261.0,64.1152,64.1494,64.0639,64.0981,20261.0
2016-06-02 14:05:00,75.01,75.03,74.93,74.93,13472.0,64.1066,64.1237,64.0383,64.0383,13472.0
2016-06-02 14:10:00,74.93,74.97,74.93,74.94,4185.0,64.0383,64.0724,64.0383,64.0468,4185.0
2016-06-02 14:15:00,74.94,75.04,74.94,75.03,7403.0,64.0468,64.1323,64.0468,64.1237,7403.0
2016-06-02 14:20:00,75.04,75.04,75.0,75.02,19439.0,64.1323,64.1323,64.0981,64.1152,19439.0
2016-06-02 14:25:00,75.02,75.12,75.02,75.12,14401.0,64.1152,64.2006,64.1152,64.2006,14401.0
2016-06-02 14:30:00,75.12,75.15,75.06,75.09,17894.0,64.2006,64.2263,64.1494,64.175,17894.0
2016-06-02 14:35:00,75.09,75.14,75.07,75.14,12548.0,64.175,64.2177,64.1579,64.2177,12548.0
2016-06-02 14:40:00,75.13,75.21,75.13,75.18,11974.0,64.2092,64.2776,64.2092,64.2519,11974.0
2016-06-02 14:45:00,75.18,75.2,75.09,75.09,13721.0,64.2519,64.269,64.175,64.175,13721.0
2016-06-02 14:50:00,75.1,75.17,75.07,75.15,13331.0,64.1836,64.2434,64.1579,64.2263,13331.0
2016-06-02 14:55:00,75.14,75.25,75.14,75.23,15773.0,64.2177,64.3117,64.2177,64.2947,15773.0
2016-06-02 15:00:00,75.22,75.25,75.2,75.24,20626.0,64.2861,64.3117,64.269,64.3032,20626.0
2016-06-02 15:05:00,75.23,75.26,75.21,75.24,19624.0,64.2947,64.3203,64.2776,64.3032,19624.0
2016-06-02 15:10:00,75.25,75.31,75.24,75.28,17926.0,64.3117,64.363,64.3032,64.3374,17926.0
2016-06-02 15:15:00,75.28,75.34,75.26,75.31,21090.0,64.3374,64.3887,64.3203,64.363,21090.0
2016-06-02 15:20:00,75.32,75.37,75.3,75.37,22257.0,64.3716,64.4143,64.3545,64.4143,22257.0
2016-06-02 15:25:00,75.37,75.42,75.34,75.41,24052.0,64.4143,64.457,64.3887,64.4485,24052.0
2016-06-02 15:30:00,75.42,75.42,75.35,75.39,29821.0,64.457,64.457,64.3972,64.4314,29821.0
2016-06-02 15:35:00,75.4,75.46,75.39,75.45,28477.0,64.4399,64.4912,64.4314,64.4827,28477.0
2016-06-02 15:40:00,75.45,75.45,75.36,75.37,40093.0,64.4827,64.4827,64.4058,64.4143,40093.0
2016-06-02 15:45:00,75.37,75.37,75.3,75.33,38658.0,64.4143,64.4143,64.3545,64.3801,38658.0
2016-06-02 15:50:00,75.33,75.33,75.27,75.33,67866.0,64.3801,64.3801,64.3288,64.3801,67866.0
2016-06-02 15:55:00,75.32,75.37,75.3,75.37,118322.0,64.3716,64.4143,64.3545,64.4143,118322.0
2016-06-03 09:30:00,74.97,74.97,74.71,74.74,17075.0,64.0724,64.0724,63.8502,63.8759,17075.0
2016-06-03 09:35:00,74.81,74.81,74.61,74.67,9019.0,63.9357,63.9357,63.7648,63.8161,9019.0
2016-06-03 09:40:00,74.63,74.74,74.52,74.58,10679.0,63.7819,63.8759,63.6879,63.7391,10679.0
2016-06-03 09:45:00,74.62,74.64,74.49,74.49,10698.0,63.7733,63.7904,63.6622,63.6622,10698.0
2016-06-03 09:50:00,74.49,74.55,74.41,74.53,15018.0,63.6622,63.7135,63.5939,63.6964,15018.0
2016-06-03 09:55:00,74.51,74.56,74.45,74.52,10412.0,63.6793,63.722,63.628,63.6879,10412.0
2016-06-03 10:00:00,74.48,74.48,74.3,74.32,15110.0,63.6537,63.6537,63.4998,63.5169,15110.0
2016-06-03 10:05:00,74.32,74.39,74.27,74.28,14693.0,63.5169,63.5768,63.4742,63.4827,14693.0
2016-06-03 10:10:00,74.28,74.47,74.27,74.47,7625.0,63.4827,63.6451,63.4742,63.6451,7625.0
2016-06-03 10:15:00,74.47,74.54,74.44,74.5,16080.0,63.6451,63.705,63.6195,63.6708,16080.0
2016-06-03 10:20:00,74.49,74.6,74.39,74.57,15451.0,63.6622,63.7562,63.5768,63.7306,15451.0
2016-06-03 10:25:00,74.57,74.59,74.5,74.58,8219.0,63.7306,63.7477,63.6708,63.7391,8219.0
2016-06-03 10:30:00,74.57,74.66,74.54,74.66,9341.0,63.7306,63.8075,63.705,63.8075,9341.0
2016-06-03 10:35:00,74.68,74.76,74.68,74.74,18178.0,63.8246,63.893,63.8246,63.8759,18178.0
2016-06-03 10:40:00,74.76,74.85,74.75,74.85,16069.0,63.893,63.9699,63.8844,63.9699,16069.0
2016-06-03 10:45:00,74.86,74.93,74.8,74.92,10690.0,63.9784,64.0383,63.9272,64.0297,10690.0
2016-06-03 10:50:00,74.91,74.98,74.89,74.89,9200.0,64.0212,64.081,64.0041,64.0041,9200.0
2016-06-03 10:55:00,74.89,74.9,74.87,74.89,5570.0,64.0041,64.0126,63.987,64.0041,5570.0
2016-06-03 11:00:00,74.87,74.9,74.83,74.84,11638.0,63.987,64.0126,63.9528,63.9613,11638.0
2016-06-03 11:05:00,74.81,74.83,74.77,74.77,7493.0,63.9357,63.9528,63.9015,63.9015,7493.0
2016-06-03 11:10:00,74.76,74.78,74.73,74.76,4972.0,63.893,63.9101,63.8673,63.893,4972.0
2016-06-03 11:15:00,74.76,74.81,74.72,74.81,7255.0,63.893,63.9357,63.8588,63.9357,7255.0
2016-06-03 11:20:00,74.81,74.87,74.8,74.8,8128.0,63.9357,63.987,63.9272,63.9272,8128.0
2016-06-03 11:25:00,74.79,74.84,74.72,74.77,6800.0,63.9186,63.9613,63.8588,63.9015,6800.0
2016-06-03 11:30:00,74.79,74.89,74.79,74.83,4250.0,63.9186,64.0041,63.9186,63.9528,4250.0
2016-06-03 11:35:00,74.82,74.82,74.75,74.81,5900.0,63.9443,63.9443,63.8844,63.9357,5900.0
2016-06-03 11:40:00,74.81,74.92,74.81,74.91,7100.0,63.9357,64.0297,63.9357,64.0212,7100.0
2016-06-03 11:45:00,74.92,74.98,74.9,74.96,7570.0,64.0297,64.081,64.0126,64.0639,7570.0
2016-06-03 11:50:00,74.98,74.99,74.88,74.89,10650.0,64.081,64.0895,63.9955,64.0041,10650.0
2016-06-03 11:55:00,74.88,74.96,74.84,74.95,4313.0,63.9955,64.0639,63.9613,64.0554,4313.0
2016-06-03 12:00:00,74.96,74.99,74.93,74.94,5913.0,64.0639,64.0895,64.0383,64.0468,5913.0
2016-06-03 12:05:00,74.93,74.95,74.87,74.87,5393.0,64.0383,64.0554,63.987,63.987,5393.0
2016-06-03 12:10:00,74.88,74.91,74.84,74.89,5633.0,63.9955,64.0212,63.9613,64.0041,5633.0
2016-06-03 12:15:00,74.9,74.9,74.83,74.86,8749.0,64.0126,64.0126,63.9528,63.9784,8749.0
2016-06-03 12:20:00,74.85,74.9,74.85,74.89,4752.0,63.9699,64.0126,63.9699,64.0041,4752.0
2016-06-03 12:25:00,74.89,74.94,74.89,74.9,4439.0,64.0041,64.0468,64.0041,64.0126,4439.0
2016-06-03 12:30:00,74.9,74.99,74.89,74.96,6587.0,64.0126,64.0895,64.0041,64.0639,6587.0
2016-06-03 12:35:00,74.97,74.97,74.88,74.9,5621.0,64.0724,64.0724,63.9955,64.0126,5621.0
2016-06-03 12:40:00,74.87,74.87,74.82,74.82,2783.0,63.987,63.987,63.9443,63.9443,2783.0
2016-06-03 12:45:00,74.8,74.85,74.76,74.84,8965.0,63.9272,63.9699,63.893,63.9613,8965.0
2016-06-03 12:50:00,74.84,74.92,74.82,74.92,8422.0,63.9613,64.0297,63.9443,64.0297,8422.0
2016-06-03 12:55:00,74.92,74.93,74.89,74.89,6295.0,64.0297,64.0383,64.0041,64.0041,6295.0
2016-06-03 13:00:00,74.91,74.91,74.87,74.88,4051.0,64.0212,64.0212,63.987,63.9955,4051.0
2016-06-03 13:05:00,74.87,74.94,74.87,74.94,6039.0,63.987,64.0468,63.987,64.0468,6039.0
2016-06-03 13:10:00,74.94,74.97,74.91,74.92,8273.0,64.0468,64.0724,64.0212,64.0297,8273.0
2016-06-03 13:15:00,74.89,74.89,74.82,74.84,6050.0,64.0041,64.0041,63.9443,63.9613,6050.0
2016-06-03 13:20:00,74.85,74.93,74.85,74.92,5459.0,63.9699,64.0383,63.9699,64.0297,5459.0
2016-06-03 13:25:00,74.93,74.93,74.81,74.81,7505.0,64.0383,64.0383,63.9357,63.9357,7505.0
2016-06-03 13:30:00,74.82,74.88,74.82,74.83,8294.0,63.9443,63.9955,63.9443,63.9528,8294.0
2016-06-03 13:35:00,74.81,74.9,74.81,74.85,7265.0,63.9357,64.0126,63.9357,63.9699,7265.0
2016-06-03 13:40:00,74.85,74.95,74.85,74.95,5432.0,63.9699,64.0554,63.9699,64.0554,5432.0
2016-06-03 13:45:00,74.96,74.99,74.92,74.92,8626.0,64.0639,64.0895,64.0297,64.0297,8626.0
2016-06-03 13:50:00,74.92,74.92,74.85,74.85,3201.0,64.0297,64.0297,63.9699,63.9699,3201.0
2016-06-03 13:55:00,74.85,74.94,74.84,74.92,6493.0,63.9699,64.0468,63.9613,64.0297,6493.0
2016-06-03 14:00:00,74.94,74.94,74.84,74.85,10864.0,64.0468,64.0468,63.9613,63.9699,10864.0
2016-06-03 14:05:00,74.86,74.92,74.86,74.92,9296.0,63.9784,64.0297,63.9784,64.0297,9296.0
2016-06-03 14:10:00,74.92,74.94,74.86,74.86,8964.0,64.0297,64.0468,63.9784,63.9784,8964.0
2016-06-03 14:15:00,74.86,74.86,74.81,74.83,12205.0,63.9784,63.9784,63.9357,63.9528,12205.0
2016-06-03 14:20:00,74.83,74.9,74.82,74.84,8810.0,63.9528,64.0126,63.9443,63.9613,8810.0
2016-06-03 14:25:00,74.85,74.93,74.84,74.92,10108.0,63.9699,64.0383,63.9613,64.0297,10108.0
2016-06-03 14:30:00,74.94,74.99,74.93,74.97,6854.0,64.0468,64.0895,64.0383,64.0724,6854.0
2016-06-03 14:35:00,74.99,75.08,74.99,75.07,42881.0,64.0895,64.1665,64.0895,64.1579,42881.0
2016-06-03 14:40:00,75.07,75.08,75.05,75.06,7818.0,64.1579,64.1665,64.1408,64.1494,7818.0
2016-06-03 14:45:00,75.05,75.08,75.01,75.01,17041.0,64.1408,64.1665,64.1066,64.1066,17041.0
2016-06-03 14:50:00,75.02,75.15,75.01,75.13,13228.0,64.1152,64.2263,64.1066,64.2092,13228.0
2016-06-03 14:55:00,75.12,75.12,75.04,75.06,15020.0,64.2006,64.2006,64.1323,64.1494,15020.0
2016-06-03 15:00:00,75.05,75.07,74.99,74.99,16725.0,64.1408,64.1579,64.0895,64.0895,16725.0
2016-06-03 15:05:00,75.0,75.04,74.97,75.03,14429.0,64.0981,64.1323,64.0724,64.1237,14429.0
2016-06-03 15:10:00,75.02,75.03,74.99,75.03,13693.0,64.1152,64.1237,64.0895,64.1237,13693.0
2016-06-03 15:15:00,75.02,75.05,74.99,75.02,15974.0,64.1152,64.1408,64.0895,64.1152,15974.0
2016-06-03 15:20:00,75.0,75.04,74.97,75.01,22091.0,64.0981,64.1323,64.0724,64.1066,22091.0
2016-06-03 15:25:00,75.01,75.03,74.96,74.99,28365.0,64.1066,64.1237,64.0639,64.0895,28365.0
2016-06-03 15:30:00,74.99,75.01,74.95,74.99,27092.0,64.0895,64.1066,64.0554,64.0895,27092.0
2016-06-03 15:35:00,75.0,75.01,74.93,75.0,30175.0,64.0981,64.1066,64.0383,64.0981,30175.0
2016-06-03 15:40:00,75.0,75.0,74.94,74.94,31672.0,64.0981,64.0981,64.0468,64.0468,31672.0
2016-06-03 15:45:00,74.95,74.96,74.9,74.93,32396.0,64.0554,64.0639,64.0126,64.0383,32396.0
2016-06-03 15:50:00,74.94,75.02,74.94,74.98,41591.0,64.0468,64.1152,64.0468,64.081,41591.0
2016-06-03 15:55:00,74.99,75.0,74.91,74.98,75666.0,64.0895,64.0981,64.0212,64.081,75666.0
2016-06-06 09:30:00,74.95,75.06,74.75,75.06,24581.0,64.0554,64.1494,63.8844,64.1494,24581.0
2016-06-06 09:35:00,75.02,75.06,74.95,74.97,8708.0,64.1152,64.1494,64.0554,64.0724,8708.0
2016-06-06 09:40:00,75.0,75.14,74.97,75.12,9533.0,64.0981,64.2177,64.0724,64.2006,9533.0
2016-06-06 09:45:00,75.13,75.24,75.06,75.18,20283.0,64.2092,64.3032,64.1494,64.2519,20283.0
2016-06-06 09:50:00,75.19,75.34,75.18,75.3,12795.0,64.2605,64.3887,64.2519,64.3545,12795.0
2016-06-06 09:55:00,75.31,75.35,75.24,75.3,15857.0,64.363,64.3972,64.3032,64.3545,15857.0
2016-06-06 10:00:00,75.31,75.39,75.27,75.33,34215.0,64.363,64.4314,64.3288,64.3801,34215.0
2016-06-06 10:05:00,75.35,75.55,75.34,75.53,22489.0,64.3972,64.5681,64.3887,64.551,22489.0
2016-06-06 10:10:00,75.53,75.6,75.53,75.6,10554.0,64.551,64.6109,64.551,64.6109,10554.0
2016-06-06 10:15:00,75.61,75.65,75.6,75.64,28300.0,64.6194,64.6536,64.6109,64.6451,28300.0
2016-06-06 10:20:00,75.64,75.71,75.61,75.64,19297.0,64.6451,64.7049,64.6194,64.6451,19297.0
2016-06-06 10:25:00,75.61,75.69,75.6,75.61,14712.0,64.6194,64.6878,64.6109,64.6194,14712.0
2016-06-06 10:30:00,75.62,75.65,75.58,75.65,18536.0,64.628,64.6536,64.5938,64.6536,18536.0
2016-06-06 10:35:00,75.64,75.76,75.64,75.69,14379.0,64.6451,64.7476,64.6451,64.6878,14379.0
2016-06-06 10:40:00,75.71,75.8,75.69,75.69,22532.0,64.7049,64.7818,64.6878,64.6878,22532.0
2016-06-06 10:45:00,75.7,75.78,75.68,75.68,9623.0,64.6963,64.7647,64.6792,64.6792,9623.0
2016-06-06 10:50:00,75.67,75.74,75.66,75.73,8306.0,64.6707,64.7305,64.6622,64.722,8306.0
2016-06-06 10:55:00,75.75,75.8,75.73,75.75,18376.0,64.7391,64.7818,64.722,64.7391,18376.0
2016-06-06 11:00:00,75.76,75.76,75.6,75.67,11511.0,64.7476,64.7476,64.6109,64.6707,11511.0
2016-06-06 11:05:00,75.66,75.72,75.66,75.7,12382.0,64.6622,64.7134,64.6622,64.6963,12382.0
2016-06-06 11:10:00,75.71,75.76,75.7,75.72,14150.0,64.7049,64.7476,64.6963,64.7134,14150.0
2016-06-06 11:15:00,75.72,75.72,75.67,75.68,12309.0,64.7134,64.7134,64.6707,64.6792,12309.0
2016-06-06 11:20:00,75.68,75.71,75.66,75.67,17182.0,64.6792,64.7049,64.6622,64.6707,17182.0
2016-06-06 11:25:00,75.67,75.67,75.58,75.6,8783.0,64.6707,64.6707,64.5938,64.6109,8783.0
2016-06-06 11:30:00,75.59,75.65,75.53,75.54,16047.0,64.6023,64.6536,64.551,64.5596,16047.0
2016-06-06 11:35:00,75.53,75.65,75.53,75.63,13942.0,64.551,64.6536,64.551,64.6365,13942.0
2016-06-06 11:40:00,75.63,75.65,75.6,75.62,11830.0,64.6365,64.6536,64.6109,64.628,11830.0
2016-06-06 11:45:00,75.63,75.64,75.59,75.59,26134.0,64.6365,64.6451,64.6023,64.6023,26134.0
2016-06-06 11:50:00,75.59,75.63,75.59,75.61,11314.0,64.6023,64.6365,64.6023,64.6194,11314.0
2016-06-06 11:55:00,75.61,75.62,75.49,75.49,12344.0,64.6194,64.628,64.5169,64.5169,12344.0
2016-06-06 12:00:00,75.49,75.55,75.49,75.55,10411.0,64.5169,64.5681,64.5169,64.5681,10411.0
2016-06-06 12:05:00,75.55,75.58,75.47,75.51,17722.0,64.5681,64.5938,64.4998,64.534,17722.0
2016-06-06 12:10:00,75.52,75.57,75.5,75.51,9923.0,64.5425,64.5852,64.5254,64.534,9923.0
2016-06-06 12:15:00,75.52,75.57,75.46,75.5,10380.0,64.5425,64.5852,64.4912,64.5254,10380.0
2016-06-06 12:20:00,75.5,75.58,75.5,75.57,6460.0,64.5254,64.5938,64.5254,64.5852,6460.0
2016-06-06 12:25:00,75.56,75.56,75.45,75.49,10551.0,64.5767,64.5767,64.4827,64.5169,10551.0
2016-06-06 12:30:00,75.48,75.6,75.45,75.59,22030.0,64.5083,64.6109,64.4827,64.6023,22030.0
2016-06-06 12:35:00,75.59,75.59,75.48,75.48,7350.0,64.6023,64.6023,64.5083,64.5083,7350.0
2016-06-06 12:40:00,75.49,75.52,75.46,75.52,10336.0,64.5169,64.5425,64.4912,64.5425,10336.0
2016-06-06 12:45:00,75.53,75.55,75.46,75.46,5851.0,64.551,64.5681,64.4912,64.4912,5851.0
2016-06-06 12:50:00,75.45,75.45,75.29,75.31,15453.0,64.4827,64.4827,64.3459,64.363,15453.0
2016-06-06 12:55:00,75.31,75.42,75.24,75.41,14862.0,64.363,64.457,64.3032,64.4485,14862.0
2016-06-06 13:00:00,75.41,75.42,75.22,75.25,35382.0,64.4485,64.457,64.2861,64.3117,35382.0
2016-06-06 13:05:00,75.25,75.3,75.2,75.29,17844.0,64.3117,64.3545,64.269,64.3459,17844.0
2016-06-06 13:10:00,75.29,75.34,75.28,75.28,31906.0,64.3459,64.3887,64.3374,64.3374,31906.0
2016-06-06 13:15:00,75.28,75.33,75.24,75.24,10874.0,64.3374,64.3801,64.3032,64.3032,10874.0
2016-06-06 13:20:00,75.25,75.29,75.24,75.26,9970.0,64.3117,64.3459,64.3032,64.3203,9970.0
2016-06-06 13:25:00,75.26,75.29,75.26,75.26,12251.0,64.3203,64.3459,64.3203,64.3203,12251.0
2016-06-06 13:30:00,75.26,75.28,75.24,75.28,12398.0,64.3203,64.3374,64.3032,64.3374,12398.0
2016-06-06 13:35:00,75.28,75.28,75.2,75.22,14889.0,64.3374,64.3374,64.269,64.2861,14889.0
2016-06-06 13:40:00,75.22,75.25,75.21,75.21,6727.0,64.2861,64.3117,64.2776,64.2776,6727.0
2016-06-06 13:45:00,75.22,75.29,75.21,75.26,12362.0,64.2861,64.3459,64.2776,64.3203,12362.0
2016-06-06 13:50:00,75.26,75.32,75.26,75.31,9433.0,64.3203,64.3716,64.3203,64.363,9433.0
2016-06-06 13:55:00,75.31,75.34,75.28,75.33,9472.0,64.363,64.3887,64.3374,64.3801,9472.0
2016-06-06 14:00:00,75.33,75.33,75.27,75.3,8490.0,64.3801,64.3801,64.3288,64.3545,8490.0
2016-06-06 14:05:00,75.31,75.32,75.24,75.27,15884.0,64.363,64.3716,64.3032,64.3288,15884.0
2016-06-06 14:10:00,75.28,75.32,75.24,75.28,23092.0,64.3374,64.3716,64.3032,64.3374,23092.0
2016-06-06 14:15:00,75.28,75.37,75.26,75.31,19682.0,64.3374,64.4143,64.3203,64.363,19682.0
2016-06-06 14:20:00,75.32,75.37,75.26,75.29,21251.0,64.3716,64.4143,64.3203,64.3459,21251.0
2016-06-06 14:25:00,75.29,75.41,75.29,75.37,21694.0,64.3459,64.4485,64.3459,64.4143,21694.0
2016-06-06 14:30:00,75.37,75.42,75.31,75.31,23036.0,64.4143,64.457,64.363,64.363,23036.0
2016-06-06 14:35:00,75.32,75.37,75.29,75.31,12057.0,64.3716,64.4143,64.3459,64.363,12057.0
2016-06-06 14:40:00,75.31,75.33,75.29,75.29,16053.0,64.363,64.3801,64.3459,64.3459,16053.0
2016-06-06 14:45:00,75.3,75.31,75.28,75.28,16603.0,64.3545,64.363,64.3374,64.3374,16603.0
2016-06-06 14:50:00,75.28,75.36,75.28,75.36,11200.0,64.3374,64.4058,64.3374,64.4058,11200.0
2016-06-06 14:55:00,75.36,75.36,75.26,75.27,23930.0,64.4058,64.4058,64.3203,64.3288,23930.0
2016-06-06 15:00:00,75.26,75.31,75.26,75.31,22873.0,64.3203,64.363,64.3203,64.363,22873.0
2016-06-06 15:05:00,75.3,75.33,75.29,75.3,12877.0,64.3545,64.3801,64.3459,64.3545,12877.0
2016-06-06 15:10:00,75.3,75.32,75.29,75.32,12300.0,64.3545,64.3716,64.3459,64.3716,12300.0
2016-06-06 15:15:00,75.31,75.33,75.27,75.31,18893.0,64.363,64.3801,64.3288,64.363,18893.0
2016-06-06 15:20:00,75.31,75.38,75.3,75.35,16656.0,64.363,64.4229,64.3545,64.3972,16656.0
2016-06-06 15:25:00,75.35,75.38,75.32,75.35,14596.0,64.3972,64.4229,64.3716,64.3972,14596.0
2016-06-06 15:30:00,75.35,75.38,75.33,75.34,18592.0,64.3972,64.4229,64.3801,64.3887,18592.0
2016-06-06 15:35:00,75.34,75.38,75.33,75.36,23121.0,64.3887,64.4229,64.3801,64.4058,23121.0
2016-06-06 15:40:00,75.35,75.39,75.34,75.36,21413.0,64.3972,64.4314,64.3887,64.4058,21413.0
2016-06-06 15:45:00,75.37,75.41,75.37,75.4,30731.0,64.4143,64.4485,64.4143,64.4399,30731.0
2016-06-06 15:50:00,75.39,75.4,75.33,75.36,35041.0,64.4314,64.4399,64.3801,64.4058,35041.0
2016-06-06 15:55:00,75.36,75.39,75.27,75.29,89493.0,64.4058,64.4314,64.3288,64.3459,89493.0
2016-06-07 09:30:00,75.28,75.44,75.14,75.26,12078.0,64.3374,64.4741,64.2177,64.3203,12078.0
2016-06-07 09:35:00,75.31,75.37,75.25,75.37,5591.0,64.363,64.4143,64.3117,64.4143,5591.0
2016-06-07 09:40:00,75.31,75.44,75.31,75.41,12901.0,64.363,64.4741,64.363,64.4485,12901.0
2016-06-07 09:45:00,75.4,75.5,75.38,75.43,18706.0,64.4399,64.5254,64.4229,64.4656,18706.0
2016-06-07 09:50:00,75.44,75.47,75.38,75.47,13308.0,64.4741,64.4998,64.4229,64.4998,13308.0
2016-06-07 09:55:00,75.49,75.49,75.42,75.46,10860.0,64.5169,64.5169,64.457,64.4912,10860.0
2016-06-07 10:00:00,75.45,75.5,75.41,75.47,15704.0,64.4827,64.5254,64.4485,64.4998,15704.0
2016-06-07 10:05:00,75.48,75.5,75.44,75.5,5120.0,64.5083,64.5254,64.4741,64.5254,5120.0
2016-06-07 10:10:00,75.48,75.5,75.44,75.44,9088.0,64.5083,64.5254,64.4741,64.4741,9088.0
2016-06-07 10:15:00,75.44,75.46,75.38,75.4,8105.0,64.4741,64.4912,64.4229,64.4399,8105.0
2016-06-07 10:20:00,75.4,75.48,75.34,75.44,9151.0,64.4399,64.5083,64.3887,64.4741,9151.0
2016-06-07 10:25:00,75.47,75.47,75.3,75.36,8353.0,64.4998,64.4998,64.3545,64.4058,8353.0
2016-06-07 10:30:00,75.38,75.46,75.38,75.43,6138.0,64.4229,64.4912,64.4229,64.4656,6138.0
2016-06-07 10:35:00,75.45,75.5,75.43,75.48,6809.0,64.4827,64.5254,64.4656,64.5083,6809.0
2016-06-07 10:40:00,75.48,75.49,75.44,75.45,8000.0,64.5083,64.5169,64.4741,64.4827,8000.0
2016-06-07 10:45:00,75.43,75.43,75.32,75.4,6300.0,64.4656,64.4656,64.3716,64.4399,6300.0
2016-06-07 10:50:00,75.4,75.45,75.34,75.41,9520.0,64.4399,64.4827,64.3887,64.4485,9520.0
2016-06-07 10:55:00,75.4,75.43,75.31,75.31,10606.0,64.4399,64.4656,64.363,64.363,10606.0
2016-06-07 11:00:00,75.31,75.44,75.3,75.44,12549.0,64.363,64.4741,64.3545,64.4741,12549.0
2016-06-07 11:05:00,75.42,75.44,75.39,75.43,4869.0,64.457,64.4741,64.4314,64.4656,4869.0
2016-06-07 11:10:00,75.43,75.44,75.37,75.38,12502.0,64.4656,64.4741,64.4143,64.4229,12502.0
2016-06-07 11:15:00,75.38,75.38,75.34,75.36,13409.0,64.4229,64.4229,64.3887,64.4058,13409.0
2016-06-07 11:20:00,75.36,75.38,75.33,75.35,21242.0,64.4058,64.4229,64.3801,64.3972,21242.0
2016-06-07 11:25:00,75.36,75.4,75.34,75.39,28704.0,64.4058,64.4399,64.3887,64.4314,28704.0
2016-06-07 11:30:00,75.39,75.48,75.39,75.47,20435.0,64.4314,64.5083,64.4314,64.4998,20435.0
2016-06-07 11:35:00,75.48,75.49,75.45,75.47,6159.0,64.5083,64.5169,64.4827,64.4998,6159.0
2016-06-07 11:40:00,75.48,75.48,75.46,75.46,10740.0,64.5083,64.5083,64.4912,64.4912,10740.0
2016-06-07 11:45:00,75.47,75.51,75.47,75.51,18061.0,64.4998,64.534,64.4998,64.534,18061.0
2016-06-07 11:50:00,75.51,75.55,75.48,75.53,29586.0,64.534,64.5681,64.5083,64.551,29586.0
2016-06-07 11:55:00,75.53,75.55,75.52,75.54,13390.0,64.551,64.5681,64.5425,64.5596,13390.0
2016-06-07 12:00:00,75.55,75.55,75.48,75.48,12100.0,64.5681,64.5681,64.5083,64.5083,12100.0
2016-06-07 12:05:00,75.47,75.51,75.46,75.5,23026.0,64.4998,64.534,64.4912,64.5254,23026.0
2016-06-07 12:10:00,75.5,75.55,75.49,75.54,14165.0,64.5254,64.5681,64.5169,64.5596,14165.0
2016-06-07 12:15:00,75.55,75.55,75.51,75.51,11549.0,64.5681,64.5681,64.534,64.534,11549.0
2016-06-07 12:20:00,75.51,75.55,75.51,75.54,6293.0,64.534,64.5681,64.534,64.5596,6293.0
2016-06-07 12:25:00,75.53,75.55,75.53,75.55,2277.0,64.551,64.5681,64.551,64.5681,2277.0
2016-06-07 12:30:00,75.55,75.6,75.55,75.58,13645.0,64.5681,64.6109,64.5681,64.5938,13645.0
2016-06-07 12:35:00,75.58,75.6,75.54,75.57,17440.0,64.5938,64.6109,64.5596,64.5852,17440.0
2016-06-07 12:40:00,75.57,75.58,75.55,75.57,2729.0,64.5852,64.5938,64.5681,64.5852,2729.0
2016-06-07 12:45:00,75.56,75.57,75.54,75.56,3503.0,64.5767,64.5852,64.5596,64.5767,3503.0
2016-06-07 12:50:00,75.55,75.56,75.52,75.56,5381.0,64.5681,64.5767,64.5425,64.5767,5381.0
2016-06-07 12:55:00,75.55,75.6,75.55,75.6,5897.0,64.5681,64.6109,64.5681,64.6109,5897.0
2016-06-07 13:00:00,75.6,75.65,75.59,75.63,15176.0,64.6109,64.6536,64.6023,64.6365,15176.0
2016-06-07 13:05:00,75.62,75.62,75.58,75.6,7542.0,64.628,64.628,64.5938,64.6109,7542.0
2016-06-07 13:10:00,75.61,75.65,75.61,75.65,3733.0,64.6194,64.6536,64.6194,64.6536,3733.0
2016-06-07 13:15:00,75.65,75.65,75.63,75.65,18229.0,64.6536,64.6536,64.6365,64.6536,18229.0
2016-06-07 13:20:00,75.64,75.7,75.64,75.7,11573.0,64.6451,64.6963,64.6451,64.6963,11573.0
2016-06-07 13:25:00,75.69,75.7,75.67,75.68,11939.0,64.6878,64.6963,64.6707,64.6792,11939.0
2016-06-07 13:30:00,75.68,75.7,75.66,75.69,13640.0,64.6792,64.6963,64.6622,64.6878,13640.0
2016-06-07 13:35:00,75.69,75.7,75.68,75.7,9195.0,64.6878,64.6963,64.6792,64.6963,9195.0
2016-06-07 13:40:00,75.7,75.74,75.68,75.72,28501.0,64.6963,64.7305,64.6792,64.7134,28501.0
2016-06-07 13:45:00,75.72,75.75,75.71,75.75,9482.0,64.7134,64.7391,64.7049,64.7391,9482.0
2016-06-07 13:50:00,75.75,75.75,75.7,75.7,11966.0,64.7391,64.7391,64.6963,64.6963,11966.0
2016-06-07 13:55:00,75.71,75.72,75.57,75.57,30150.0,64.7049,64.7134,64.5852,64.5852,30150.0
2016-06-07 14:00:00,75.57,75.6,75.57,75.6,12161.0,64.5852,64.6109,64.5852,64.6109,12161.0
2016-06-07 14:05:00,75.59,75.63,75.59,75.62,15246.0,64.6023,64.6365,64.6023,64.628,15246.0
2016-06-07 14:10:00,75.61,75.63,75.61,75.63,4019.0,64.6194,64.6365,64.6194,64.6365,4019.0
2016-06-07 14:15:00,75.63,75.65,75.61,75.64,15519.0,64.6365,64.6536,64.6194,64.6451,15519.0
2016-06-07 14:20:00,75.63,75.7,75.61,75.66,19633.0,64.6365,64.6963,64.6194,64.6622,19633.0
2016-06-07 14:25:00,75.66,75.74,75.66,75.7,18934.0,64.6622,64.7305,64.6622,64.6963,18934.0
2016-06-07 14:30:00,75.7,75.75,75.68,75.75,14501.0,64.6963,64.7391,64.6792,64.7391,14501.0
2016-06-07 14:35:00,75.74,75.75,75.66,75.67,21749.0,64.7305,64.7391,64.6622,64.6707,21749.0
2016-06-07 14:40:00,75.68,75.75,75.68,75.74,24307.0,64.6792,64.7391,64.6792,64.7305,24307.0
2016-06-07 14:45:00,75.74,75.75,75.7,75.71,19693.0,64.7305,64.7391,64.6963,64.7049,19693.0
2016-06-07 14:50:00,75.72,75.74,75.71,75.72,14701.0,64.7134,64.7305,64.7049,64.7134,14701.0
2016-06-07 14:55:00,75.72,75.73,75.68,75.68,13980.0,64.7134,64.722,64.6792,64.6792,13980.0
2016-06-07 15:00:00,75.68,75.69,75.66,75.66,15820.0,64.6792,64.6878,64.6622,64.6622,15820.0
2016-06-07 15:05:00,75.65,75.65,75.59,75.59,11929.0,64.6536,64.6536,64.6023,64.6023,11929.0
2016-06-07 15:10:00,75.59,75.6,75.58,75.58,11252.0,64.6023,64.6109,64.5938,64.5938,11252.0
2016-06-07 15:15:00,75.58,75.58,75.53,75.53,15696.0,64.5938,64.5938,64.551,64.551,15696.0
2016-06-07 15:20:00,75.53,75.57,75.53,75.56,15378.0,64.551,64.5852,64.551,64.5767,15378.0
2016-06-07 15:25:00,75.56,75.62,75.55,75.56,28536.0,64.5767,64.628,64.5681,64.5767,28536.0
2016-06-07 15:30:00,75.56,75.58,75.55,75.55,15365.0,64.5767,64.5938,64.5681,64.5681,15365.0
2016-06-07 15:35:00,75.56,75.57,75.46,75.49,26354.0,64.5767,64.5852,64.4912,64.5169,26354.0
2016-06-07 15:40:00,75.5,75.51,75.42,75.43,26239.0,64.5254,64.534,64.457,64.4656,26239.0
2016-06-07 15:45:00,75.43,75.46,75.4,75.4,28080.0,64.4656,64.4912,64.4399,64.4399,28080.0
2016-06-07 15:50:00,75.41,75.47,75.4,75.47,32807.0,64.4485,64.4998,64.4399,64.4998,32807.0
2016-06-07 15:55:00,75.46,75.46,75.38,75.44,91969.0,64.4912,64.4912,64.4229,64.4741,91969.0
2016-06-08 09:30:00,75.31,75.5,75.22,75.46,17751.0,64.363,64.5254,64.2861,64.4912,17751.0
2016-06-08 09:35:00,75.42,75.71,75.41,75.58,6537.0,64.457,64.7049,64.4485,64.5938,6537.0
2016-06-08 09:40:00,75.63,75.69,75.54,75.58,7918.0,64.6365,64.6878,64.5596,64.5938,7918.0
2016-06-08 09:45:00,75.56,75.58,75.52,75.55,8525.0,64.5767,64.5938,64.5425,64.5681,8525.0
2016-06-08 09:50:00,75.55,75.57,75.49,75.49,12897.0,64.5681,64.5852,64.5169,64.5169,12897.0
2016-06-08 09:55:00,75.49,75.49,75.41,75.47,9742.0,64.5169,64.5169,64.4485,64.4998,9742.0
2016-06-08 10:00:00,75.46,75.46,75.34,75.37,6550.0,64.4912,64.4912,64.3887,64.4143,6550.0
2016-06-08 10:05:00,75.38,75.44,75.36,75.36,11091.0,64.4229,64.4741,64.4058,64.4058,11091.0
2016-06-08 10:10:00,75.36,75.42,75.35,75.38,8232.0,64.4058,64.457,64.3972,64.4229,8232.0
2016-06-08 10:15:00,75.38,75.38,75.28,75.35,5320.0,64.4229,64.4229,64.3374,64.3972,5320.0
2016-06-08 10:20:00,75.33,75.41,75.32,75.37,8125.0,64.3801,64.4485,64.3716,64.4143,8125.0
2016-06-08 10:25:00,75.36,75.4,75.36,75.38,8704.0,64.4058,64.4399,64.4058,64.4229,8704.0
2016-06-08 10:30:00,75.36,75.4,75.28,75.32,24628.0,64.4058,64.4399,64.3374,64.3716,24628.0
2016-06-08 10:35:00,75.32,75.36,75.32,75.35,10361.0,64.3716,64.4058,64.3716,64.3972,10361.0
2016-06-08 10:40:00,75.34,75.37,75.32,75.35,14684.0,64.3887,64.4143,64.3716,64.3972,14684.0
2016-06-08 10:45:00,75.35,75.37,75.32,75.33,7959.0,64.3972,64.4143,64.3716,64.3801,7959.0
2016-06-08 10:50:00,75.34,75.34,75.24,75.24,11439.0,64.3887,64.3887,64.3032,64.3032,11439.0
2016-06-08 10:55:00,75.24,75.26,75.21,75.23,20929.0,64.3032,64.3203,64.2776,64.2947,20929.0
2016-06-08 11:00:00,75.24,75.26,75.13,75.13,29786.0,64.3032,64.3203,64.2092,64.2092,29786.0
2016-06-08 11:05:00,75.14,75.15,75.08,75.12,34892.0,64.2177,64.2263,64.1665,64.2006,34892.0
2016-06-08 11:10:00,75.12,75.21,75.12,75.19,13830.0,64.2006,64.2776,64.2006,64.2605,13830.0
2016-06-08 11:15:00,75.2,75.22,75.14,75.16,16025.0,64.269,64.2861,64.2177,64.2348,16025.0
2016-06-08 11:20:00,75.16,75.21,75.15,75.21,4326.0,64.2348,64.2776,64.2263,64.2776,4326.0
2016-06-08 11:25:00,75.22,75.22,75.16,75.2,16732.0,64.2861,64.2861,64.2348,64.269,16732.0
2016-06-08 11:30:00,75.2,75.27,75.2,75.25,8894.0,64.269,64.3288,64.269,64.3117,8894.0
2016-06-08 11:35:00,75.26,75.27,75.19,75.2,19900.0,64.3203,64.3288,64.2605,64.269,19900.0
2016-06-08 11:40:00,75.2,75.27,75.2,75.2,12420.0,64.269,64.3288,64.269,64.269,12420.0
2016-06-08 11:45:00,75.19,75.3,75.19,75.26,7227.0,64.2605,64.3545,64.2605,64.3203,7227.0
2016-06-08 11:50:00,75.26,75.27,75.21,75.22,7372.0,64.3203,64.3288,64.2776,64.2861,7372.0
2016-06-08 11:55:00,75.22,75.26,75.19,75.25,12480.0,64.2861,64.3203,64.2605,64.3117,12480.0
2016-06-08 12:00:00,75.25,75.26,75.21,75.23,12695.0,64.3117,64.3203,64.2776,64.2947,12695.0
2016-06-08 12:05:00,75.25,75.3,75.24,75.3,11439.0,64.3117,64.3545,64.3032,64.3545,11439.0
2016-06-08 12:10:00,75.3,75.3,75.25,75.27,13315.0,64.3545,64.3545,64.3117,64.3288,13315.0
2016-06-08 12:15:00,75.28,75.28,75.24,75.24,9236.0,64.3374,64.3374,64.3032,64.3032,9236.0
2016-06-08 12:20:00,75.24,75.29,75.24,75.28,9501.0,64.3032,64.3459,64.3032,64.3374,9501.0
2016-06-08 12:25:00,75.27,75.29,75.26,75.27,8216.0,64.3288,64.3459,64.3203,64.3288,8216.0
2016-06-08 12:30:00,75.27,75.3,75.25,75.25,11320.0,64.3288,64.3545,64.3117,64.3117,11320.0
2016-06-08 12:35:00,75.26,75.26,75.22,75.23,7020.0,64.3203,64.3203,64.2861,64.2947,7020.0
2016-06-08 12:40:00,75.23,75.24,75.22,75.23,4668.0,64.2947,64.3032,64.2861,64.2947,4668.0
2016-06-08 12:45:00,75.22,75.26,75.22,75.25,5646.0,64.2861,64.3203,64.2861,64.3117,5646.0
2016-06-08 12:50:00,75.25,75.27,75.22,75.27,4183.0,64.3117,64.3288,64.2861,64.3288,4183.0
2016-06-08 12:55:00,75.27,75.27,75.24,75.25,9437.0,64.3288,64.3288,64.3032,64.3117,9437.0
2016-06-08 13:00:00,75.26,75.3,75.25,75.28,9668.0,64.3203,64.3545,64.3117,64.3374,9668.0
2016-06-08 13:05:00,75.28,75.32,75.28,75.3,15450.0,64.3374,64.3716,64.3374,64.3545,15450.0
2016-06-08 13:10:00,75.29,75.33,75.29,75.32,7751.0,64.3459,64.3801,64.3459,64.3716,7751.0
2016-06-08 13:15:00,75.33,75.4,75.32,75.39,7402.0,64.3801,64.4399,64.3716,64.4314,7402.0
2016-06-08 13:20:00,75.38,75.38,75.32,75.33,2134.0,64.4229,64.4229,64.3716,64.3801,2134.0
2016-06-08 13:25:00,75.34,75.36,75.31,75.31,4909.0,64.3887,64.4058,64.363,64.363,4909.0
2016-06-08 13:30:00,75.32,75.36,75.3,75.36,2323.0,64.3716,64.4058,64.3545,64.4058,2323.0
2016-06-08 13:35:00,75.35,75.36,75.28,75.28,7838.0,64.3972,64.4058,64.3374,64.3374,7838.0
2016-06-08 13:40:00,75.28,75.31,75.28,75.3,3697.0,64.3374,64.363,64.3374,64.3545,3697.0
2016-06-08 13:45:00,75.31,75.33,75.3,75.33,3991.0,64.363,64.3801,64.3545,64.3801,3991.0
2016-06-08 13:50:00,75.32,75.34,75.29,75.3,4350.0,64.3716,64.3887,64.3459,64.3545,4350.0
2016-06-08 13:55:00,75.3,75.38,75.3,75.38,4654.0,64.3545,64.4229,64.3545,64.4229,4654.0
2016-06-08 14:00:00,75.37,75.39,75.36,75.38,5855.0,64.4143,64.4314,64.4058,64.4229,5855.0
2016-06-08 14:05:00,75.37,75.39,75.37,75.37,5709.0,64.4143,64.4314,64.4143,64.4143,5709.0
2016-06-08 14:10:00,75.37,75.41,75.37,75.37,10490.0,64.4143,64.4485,64.4143,64.4143,10490.0
2016-06-08 14:15:00,75.37,75.4,75.37,75.38,9457.0,64.4143,64.4399,64.4143,64.4229,9457.0
2016-06-08 14:20:00,75.39,75.4,75.36,75.38,31240.0,64.4314,64.4399,64.4058,64.4229,31240.0
2016-06-08 14:25:00,75.38,75.5,75.37,75.5,17357.0,64.4229,64.5254,64.4143,64.5254,17357.0
2016-06-08 14:30:00,75.49,75.5,75.45,75.47,11053.0,64.5169,64.5254,64.4827,64.4998,11053.0
2016-06-08 14:35:00,75.48,75.5,75.48,75.48,5168.0,64.5083,64.5254,64.5083,64.5083,5168.0
2016-06-08 14:40:00,75.47,75.47,75.4,75.46,13376.0,64.4998,64.4998,64.4399,64.4912,13376.0
2016-06-08 14:45:00,75.44,75.49,75.44,75.49,4817.0,64.4741,64.5169,64.4741,64.5169,4817.0
2016-06-08 14:50:00,75.49,75.52,75.49,75.51,8020.0,64.5169,64.5425,64.5169,64.534,8020.0
2016-06-08 14:55:00,75.51,75.52,75.46,75.47,6996.0,64.534,64.5425,64.4912,64.4998,6996.0
2016-06-08 15:00:00,75.46,75.48,75.42,75.45,19930.0,64.4912,64.5083,64.457,64.4827,19930.0
2016-06-08 15:05:00,75.45,75.48,75.44,75.45,9743.0,64.4827,64.5083,64.4741,64.4827,9743.0
2016-06-08 15:10:00,75.45,75.5,75.45,75.5,7310.0,64.4827,64.5254,64.4827,64.5254,7310.0
2016-06-08 15:15:00,75.49,75.49,75.43,75.44,12701.0,64.5169,64.5169,64.4656,64.4741,12701.0
2016-06-08 15:20:00,75.44,75.44,75.4,75.42,10643.0,64.4741,64.4741,64.4399,64.457,10643.0
2016-06-08 15:25:00,75.43,75.45,75.4,75.42,9224.0,64.4656,64.4827,64.4399,64.457,9224.0
2016-06-08 15:30:00,75.43,75.44,75.38,75.4,14155.0,64.4656,64.4741,64.4229,64.4399,14155.0
2016-06-08 15:35:00,75.4,75.44,75.4,75.43,13378.0,64.4399,64.4741,64.4399,64.4656,13378.0
2016-06-08 15:40:00,75.43,75.44,75.41,75.42,22160.0,64.4656,64.4741,64.4485,64.457,22160.0
2016-06-08 15:45:00,75.43,75.44,75.42,75.43,25623.0,64.4656,64.4741,64.457,64.4656,25623.0
2016-06-08 15:50:00,75.44,75.49,75.4,75.41,30115.0,64.4741,64.5169,64.4399,64.4485,30115.0
2016-06-08 15:55:00,75.41,75.42,75.34,75.39,69621.0,64.4485,64.457,64.3887,64.4314,69621.0
2016-06-09 09:30:00,75.07,75.11,74.92,75.1,6913.0,64.1579,64.1921,64.0297,64.1836,6913.0
2016-06-09 09:35:00,75.01,75.35,75.0,75.24,6936.0,64.1066,64.3972,64.0981,64.3032,6936.0
2016-06-09 09:40:00,75.16,75.21,74.96,74.98,17819.0,64.2348,64.2776,64.0639,64.081,17819.0
2016-06-09 09:45:00,75.0,75.21,74.97,75.17,5514.0,64.0981,64.2776,64.0724,64.2434,5514.0
2016-06-09 09:50:00,75.2,75.34,75.2,75.33,3707.0,64.269,64.3887,64.269,64.3801,3707.0
2016-06-09 09:55:00,75.33,75.33,75.2,75.3,10716.0,64.3801,64.3801,64.269,64.3545,10716.0
2016-06-09 10:00:00,75.29,75.3,75.14,75.22,21232.0,64.3459,64.3545,64.2177,64.2861,21232.0
2016-06-09 10:05:00,75.23,75.24,75.09,75.17,15061.0,64.2947,64.3032,64.175,64.2434,15061.0
2016-06-09 10:10:00,75.17,75.24,75.15,75.24,7705.0,64.2434,64.3032,64.2263,64.3032,7705.0
2016-06-09 10:15:00,75.24,75.27,75.16,75.19,11254.0,64.3032,64.3288,64.2348,64.2605,11254.0
2016-06-09 10:20:00,75.18,75.21,75.13,75.17,17204.0,64.2519,64.2776,64.2092,64.2434,17204.0
2016-06-09 10:25:00,75.18,75.29,75.16,75.19,9419.0,64.2519,64.3459,64.2348,64.2605,9419.0
2016-06-09 10:30:00,75.19,75.2,75.12,75.18,12408.0,64.2605,64.269,64.2006,64.2519,12408.0
2016-06-09 10:35:00,75.19,75.26,75.18,75.26,6149.0,64.2605,64.3203,64.2519,64.3203,6149.0
2016-06-09 10:40:00,75.25,75.3,75.22,75.3,11039.0,64.3117,64.3545,64.2861,64.3545,11039.0
2016-06-09 10:45:00,75.31,75.36,75.27,75.36,2659.0,64.363,64.4058,64.3288,64.4058,2659.0
2016-06-09 10:50:00,75.39,75.4,75.31,75.38,6407.0,64.4314,64.4399,64.363,64.4229,6407.0
2016-06-09 10:55:00,75.38,75.38,75.25,75.29,6050.0,64.4229,64.4229,64.3117,64.3459,6050.0
2016-06-09 11:00:00,75.31,75.33,75.29,75.31,5100.0,64.363,64.3801,64.3459,64.363,5100.0
2016-06-09 11:05:00,75.3,75.34,75.29,75.29,9957.0,64.3545,64.3887,64.3459,64.3459,9957.0
2016-06-09 11:10:00,75.29,75.3,75.24,75.27,8880.0,64.3459,64.3545,64.3032,64.3288,8880.0
2016-06-09 11:15:00,75.28,75.3,75.2,75.23,10089.0,64.3374,64.3545,64.269,64.2947,10089.0
2016-06-09 11:20:00,75.22,75.23,75.15,75.18,12652.0,64.2861,64.2947,64.2263,64.2519,12652.0
2016-06-09 11:25:00,75.19,75.23,75.17,75.2,6129.0,64.2605,64.2947,64.2434,64.269,6129.0
2016-06-09 11:30:00,75.2,75.21,75.17,75.19,9255.0,64.269,64.2776,64.2434,64.2605,9255.0
2016-06-09 11:35:00,75.2,75.22,75.16,75.19,7129.0,64.269,64.2861,64.2348,64.2605,7129.0
2016-06-09 11:40:00,75.2,75.22,75.19,75.22,2069.0,64.269,64.2861,64.2605,64.2861,2069.0
2016-06-09 11:45:00,75.22,75.27,75.22,75.24,4533.0,64.2861,64.3288,64.2861,64.3032,4533.0
2016-06-09 11:50:00,75.26,75.29,75.2,75.27,8704.0,64.3203,64.3459,64.269,64.3288,8704.0
2016-06-09 11:55:00,75.27,75.28,75.22,75.23,4420.0,64.3288,64.3374,64.2861,64.2947,4420.0
2016-06-09 12:00:00,75.23,75.23,75.14,75.14,11163.0,64.2947,64.2947,64.2177,64.2177,11163.0
2016-06-09 12:05:00,75.14,75.14,75.11,75.14,8220.0,64.2177,64.2177,64.1921,64.2177,8220.0
2016-06-09 12:10:00,75.13,75.2,75.12,75.17,4873.0,64.2092,64.269,64.2006,64.2434,4873.0
2016-06-09 12:15:00,75.16,75.18,75.15,75.16,4593.0,64.2348,64.2519,64.2263,64.2348,4593.0
2016-06-09 12:20:00,75.17,75.22,75.15,75.15,8173.0,64.2434,64.2861,64.2263,64.2263,8173.0
2016-06-09 12:25:00,75.16,75.25,75.16,75.25,4257.0,64.2348,64.3117,64.2348,64.3117,4257.0
2016-06-09 12:30:00,75.26,75.34,75.26,75.34,4631.0,64.3203,64.3887,64.3203,64.3887,4631.0
2016-06-09 12:35:00,75.34,75.34,75.31,75.34,4019.0,64.3887,64.3887,64.363,64.3887,4019.0
2016-06-09 12:40:00,75.35,75.36,75.33,75.34,5988.0,64.3972,64.4058,64.3801,64.3887,5988.0
2016-06-09 12:45:00,75.34,75.35,75.3,75.32,8595.0,64.3887,64.3972,64.3545,64.3716,8595.0
2016-06-09 12:50:00,75.31,75.35,75.27,75.3,8710.0,64.363,64.3972,64.3288,64.3545,8710.0
2016-06-09 12:55:00,75.29,75.3,75.22,75.23,11750.0,64.3459,64.3545,64.2861,64.2947,11750.0
2016-06-09 13:00:00,75.23,75.24,75.17,75.18,13539.0,64.2947,64.3032,64.2434,64.2519,13539.0
2016-06-09 13:05:00,75.18,75.2,75.16,75.18,6650.0,64.2519,64.269,64.2348,64.2519,6650.0
2016-06-09 13:10:00,75.19,75.21,75.14,75.15,19151.0,64.2605,64.2776,64.2177,64.2263,19151.0
2016-06-09 13:15:00,75.15,75.26,75.15,75.25,11303.0,64.2263,64.3203,64.2263,64.3117,11303.0
2016-06-09 13:20:00,75.26,75.27,75.25,75.27,7466.0,64.3203,64.3288,64.3117,64.3288,7466.0
2016-06-09 13:25:00,75.27,75.31,75.26,75.28,10273.0,64.3288,64.363,64.3203,64.3374,10273.0
2016-06-09 13:30:00,75.28,75.31,75.27,75.3,7338.0,64.3374,64.363,64.3288,64.3545,7338.0
2016-06-09 13:35:00,75.28,75.29,75.27,75.27,8749.0,64.3374,64.3459,64.3288,64.3288,8749.0
2016-06-09 13:40:00,75.27,75.27,75.22,75.24,8948.0,64.3288,64.3288,64.2861,64.3032,8948.0
2016-06-09 13:45:00,75.24,75.28,75.23,75.23,12574.0,64.3032,64.3374,64.2947,64.2947,12574.0
2016-06-09 13:50:00,75.22,75.24,75.12,75.12,9347.0,64.2861,64.3032,64.2006,64.2006,9347.0
2016-06-09 13:55:00,75.13,75.13,75.07,75.09,20425.0,64.2092,64.2092,64.1579,64.175,20425.0
2016-06-09 14:00:00,75.09,75.13,75.07,75.13,13289.0,64.175,64.2092,64.1579,64.2092,13289.0
2016-06-09 14:05:00,75.13,75.17,75.12,75.16,8499.0,64.2092,64.2434,64.2006,64.2348,8499.0
2016-06-09 14:10:00,75.16,75.22,75.14,75.22,10373.0,64.2348,64.2861,64.2177,64.2861,10373.0
2016-06-09 14:15:00,75.22,75.23,75.21,75.22,4659.0,64.2861,64.2947,64.2776,64.2861,4659.0
2016-06-09 14:20:00,75.22,75.22,75.17,75.19,10181.0,64.2861,64.2861,64.2434,64.2605,10181.0
2016-06-09 14:25:00,75.2,75.22,75.11,75.11,11679.0,64.269,64.2861,64.1921,64.1921,11679.0
2016-06-09 14:30:00,75.11,75.21,75.11,75.21,8735.0,64.1921,64.2776,64.1921,64.2776,8735.0
2016-06-09 14:35:00,75.21,75.22,75.18,75.21,10751.0,64.2776,64.2861,64.2519,64.2776,10751.0
2016-06-09 14:40:00,75.2,75.21,75.16,75.2,8428.0,64.269,64.2776,64.2348,64.269,8428.0
2016-06-09 14:45:00,75.2,75.23,75.17,75.2,7532.0,64.269,64.2947,64.2434,64.269,7532.0
2016-06-09 14:50:00,75.2,75.22,75.18,75.19,8667.0,64.269,64.2861,64.2519,64.2605,8667.0
2016-06-09 14:55:00,75.19,75.22,75.19,75.2,8299.0,64.2605,64.2861,64.2605,64.269,8299.0
2016-06-09 15:00:00,75.2,75.25,75.19,75.21,14561.0,64.269,64.3117,64.2605,64.2776,14561.0
2016-06-09 15:05:00,75.22,75.22,75.17,75.2,15062.0,64.2861,64.2861,64.2434,64.269,15062.0
2016-06-09 15:10:00,75.2,75.22,75.17,75.2,9258.0,64.269,64.2861,64.2434,64.269,9258.0
2016-06-09 15:15:00,75.2,75.2,75.15,75.2,9187.0,64.269,64.269,64.2263,64.269,9187.0
2016-06-09 15:20:00,75.2,75.21,75.16,75.18,11575.0,64.269,64.2776,64.2348,64.2519,11575.0
2016-06-09 15:25:00,75.18,75.21,75.18,75.2,12646.0,64.2519,64.2776,64.2519,64.269,12646.0
2016-06-09 15:30:00,75.2,75.21,75.18,75.19,18755.0,64.269,64.2776,64.2519,64.2605,18755.0
2016-06-09 15:35:00,75.2,75.21,75.18,75.2,17524.0,64.269,64.2776,64.2519,64.269,17524.0
2016-06-09 15:40:00,75.21,75.22,75.18,75.2,38696.0,64.2776,64.2861,64.2519,64.269,38696.0
2016-06-09 15:45:00,75.21,75.21,75.18,75.19,25931.0,64.2776,64.2776,64.2519,64.2605,25931.0
2016-06-09 15:50:00,75.2,75.21,75.19,75.2,41330.0,64.269,64.2776,64.2605,64.269,41330.0
2016-06-09 15:55:00,75.2,75.2,75.15,75.16,108529.0,64.269,64.269,64.2263,64.2348,108529.0
2016-06-10 09:30:00,74.56,74.63,74.28,74.29,10272.0,63.722,63.7819,63.4827,63.4913,10272.0
2016-06-10 09:35:00,74.27,74.54,74.22,74.34,25736.0,63.4742,63.705,63.4315,63.534,25736.0
2016-06-10 09:40:00,74.34,74.63,74.34,74.47,7450.0,63.534,63.7819,63.534,63.6451,7450.0
2016-06-10 09:45:00,74.46,74.47,74.26,74.26,23358.0,63.6366,63.6451,63.4657,63.4657,23358.0
2016-06-10 09:50:00,74.28,74.35,74.22,74.26,22837.0,63.4827,63.5426,63.4315,63.4657,22837.0
2016-06-10 09:55:00,74.3,74.31,74.09,74.24,25624.0,63.4998,63.5084,63.3204,63.4486,25624.0
2016-06-10 10:00:00,74.26,74.31,74.14,74.17,11530.0,63.4657,63.5084,63.3631,63.3887,11530.0
2016-06-10 10:05:00,74.17,74.29,74.14,74.2,25895.0,63.3887,63.4913,63.3631,63.4144,25895.0
2016-06-10 10:10:00,74.2,74.31,74.2,74.28,10470.0,63.4144,63.5084,63.4144,63.4827,10470.0
2016-06-10 10:15:00,74.28,74.35,74.28,74.31,23307.0,63.4827,63.5426,63.4827,63.5084,23307.0
2016-06-10 10:20:00,74.31,74.35,74.26,74.34,36285.0,63.5084,63.5426,63.4657,63.534,36285.0
2016-06-10 10:25:00,74.34,74.5,74.33,74.39,17143.0,63.534,63.6708,63.5255,63.5768,17143.0
2016-06-10 10:30:00,74.39,74.46,74.39,74.42,29078.0,63.5768,63.6366,63.5768,63.6024,29078.0
2016-06-10 10:35:00,74.4,74.44,74.37,74.38,24945.0,63.5853,63.6195,63.5597,63.5682,24945.0
2016-06-10 10:40:00,74.39,74.4,74.32,74.32,30426.0,63.5768,63.5853,63.5169,63.5169,30426.0
2016-06-10 10:45:00,74.32,74.36,74.3,74.35,9685.0,63.5169,63.5511,63.4998,63.5426,9685.0
2016-06-10 10:50:00,74.35,74.41,74.34,74.35,18164.0,63.5426,63.5939,63.534,63.5426,18164.0
2016-06-10 10:55:00,74.36,74.42,74.35,74.42,19319.0,63.5511,63.6024,63.5426,63.6024,19319.0
2016-06-10 11:00:00,74.41,74.47,74.36,74.39,18971.0,63.5939,63.6451,63.5511,63.5768,18971.0
2016-06-10 11:05:00,74.39,74.4,74.35,74.39,25246.0,63.5768,63.5853,63.5426,63.5768,25246.0
2016-06-10 11:10:00,74.39,74.4,74.33,74.36,34278.0,63.5768,63.5853,63.5255,63.5511,34278.0
2016-06-10 11:15:00,74.37,74.38,74.29,74.31,30273.0,63.5597,63.5682,63.4913,63.5084,30273.0
2016-06-10 11:20:00,74.31,74.41,74.28,74.4,19631.0,63.5084,63.5939,63.4827,63.5853,19631.0
2016-06-10 11:25:00,74.4,74.43,74.32,74.33,17651.0,63.5853,63.6109,63.5169,63.5255,17651.0
2016-06-10 11:30:00,74.33,74.42,74.32,74.36,10934.0,63.5255,63.6024,63.5169,63.5511,10934.0
2016-06-10 11:35:00,74.36,74.36,74.28,74.3,16263.0,63.5511,63.5511,63.4827,63.4998,16263.0
2016-06-10 11:40:00,74.29,74.31,74.14,74.14,34248.0,63.4913,63.5084,63.3631,63.3631,34248.0
2016-06-10 11:45:00,74.14,74.17,74.09,74.11,12084.0,63.3631,63.3887,63.3204,63.3375,12084.0
2016-06-10 11:50:00,74.1,74.22,74.06,74.22,10248.0,63.3289,63.4315,63.2947,63.4315,10248.0
2016-06-10 11:55:00,74.22,74.23,74.2,74.22,15039.0,63.4315,63.44,63.4144,63.4315,15039.0
2016-06-10 12:00:00,74.22,74.24,74.18,74.2,15252.0,63.4315,63.4486,63.3973,63.4144,15252.0
2016-06-10 12:05:00,74.21,74.21,74.16,74.17,10004.0,63.4229,63.4229,63.3802,63.3887,10004.0
2016-06-10 12:10:00,74.18,74.21,74.14,74.18,20025.0,63.3973,63.4229,63.3631,63.3973,20025.0
2016-06-10 12:15:00,74.19,74.21,74.16,74.18,7934.0,63.4058,63.4229,63.3802,63.3973,7934.0
2016-06-10 12:20:00,74.18,74.18,74.13,74.14,20643.0,63.3973,63.3973,63.3546,63.3631,20643.0
2016-06-10 12:25:00,74.14,74.19,74.13,74.18,10775.0,63.3631,63.4058,63.3546,63.3973,10775.0
2016-06-10 12:30:00,74.17,74.19,74.15,74.19,15636.0,63.3887,63.4058,63.3716,63.4058,15636.0
2016-06-10 12:35:00,74.2,74.24,74.2,74.22,7927.0,63.4144,63.4486,63.4144,63.4315,7927.0
2016-06-10 12:40:00,74.23,74.36,74.22,74.36,11665.0,63.44,63.5511,63.4315,63.5511,11665.0
2016-06-10 12:45:00,74.35,74.37,74.31,74.32,7052.0,63.5426,63.5597,63.5084,63.5169,7052.0
2016-06-10 12:50:00,74.32,74.43,74.31,74.41,7024.0,63.5169,63.6109,63.5084,63.5939,7024.0
2016-06-10 12:55:00,74.41,74.45,74.37,74.44,8265.0,63.5939,63.628,63.5597,63.6195,8265.0
2016-06-10 13:00:00,74.44,74.45,74.37,74.37,8894.0,63.6195,63.628,63.5597,63.5597,8894.0
2016-06-10 13:05:00,74.37,74.37,74.27,74.33,13836.0,63.5597,63.5597,63.4742,63.5255,13836.0
2016-06-10 13:10:00,74.37,74.43,74.37,74.39,3860.0,63.5597,63.6109,63.5597,63.5768,3860.0
2016-06-10 13:15:00,74.39,74.46,74.39,74.42,11020.0,63.5768,63.6366,63.5768,63.6024,11020.0
2016-06-10 13:20:00,74.41,74.48,74.38,74.48,10423.0,63.5939,63.6537,63.5682,63.6537,10423.0
2016-06-10 13:25:00,74.48,74.51,74.42,74.47,7464.0,63.6537,63.6793,63.6024,63.6451,7464.0
2016-06-10 13:30:00,74.47,74.47,74.36,74.38,7013.0,63.6451,63.6451,63.5511,63.5682,7013.0
2016-06-10 13:35:00,74.39,74.39,74.32,74.34,7121.0,63.5768,63.5768,63.5169,63.534,7121.0
2016-06-10 13:40:00,74.35,74.37,74.31,74.31,6369.0,63.5426,63.5597,63.5084,63.5084,6369.0
2016-06-10 13:45:00,74.3,74.31,74.25,74.25,15379.0,63.4998,63.5084,63.4571,63.4571,15379.0
2016-06-10 13:50:00,74.25,74.26,74.14,74.19,11519.0,63.4571,63.4657,63.3631,63.4058,11519.0
2016-06-10 13:55:00,74.19,74.21,74.15,74.18,11522.0,63.4058,63.4229,63.3716,63.3973,11522.0
2016-06-10 14:00:00,74.17,74.21,74.12,74.16,19961.0,63.3887,63.4229,63.346,63.3802,19961.0
2016-06-10 14:05:00,74.17,74.2,74.11,74.11,12389.0,63.3887,63.4144,63.3375,63.3375,12389.0
2016-06-10 14:10:00,74.11,74.16,74.06,74.06,14325.0,63.3375,63.3802,63.2947,63.2947,14325.0
2016-06-10 14:15:00,74.07,74.13,74.07,74.12,8228.0,63.3033,63.3546,63.3033,63.346,8228.0
2016-06-10 14:20:00,74.12,74.22,74.12,74.21,8089.0,63.346,63.4315,63.346,63.4229,8089.0
2016-06-10 14:25:00,74.2,74.23,74.18,74.18,5840.0,63.4144,63.44,63.3973,63.3973,5840.0
2016-06-10 14:30:00,74.18,74.2,74.13,74.13,16839.0,63.3973,63.4144,63.3546,63.3546,16839.0
2016-06-10 14:35:00,74.13,74.27,74.12,74.26,15840.0,63.3546,63.4742,63.346,63.4657,15840.0
2016-06-10 14:40:00,74.26,74.28,74.21,74.23,8322.0,63.4657,63.4827,63.4229,63.44,8322.0
2016-06-10 14:45:00,74.23,74.23,74.15,74.16,7323.0,63.44,63.44,63.3716,63.3802,7323.0
2016-06-10 14:50:00,74.15,74.18,74.12,74.18,9917.0,63.3716,63.3973,63.346,63.3973,9917.0
2016-06-10 14:55:00,74.18,74.25,74.17,74.23,10929.0,63.3973,63.4571,63.3887,63.44,10929.0
2016-06-10 15:00:00,74.22,74.23,74.16,74.18,10824.0,63.4315,63.44,63.3802,63.3973,10824.0
2016-06-10 15:05:00,74.17,74.19,74.12,74.16,12133.0,63.3887,63.4058,63.346,63.3802,12133.0
2016-06-10 15:10:00,74.16,74.17,74.09,74.09,17492.0,63.3802,63.3887,63.3204,63.3204,17492.0
2016-06-10 15:15:00,74.09,74.16,74.08,74.14,14494.0,63.3204,63.3802,63.3118,63.3631,14494.0
2016-06-10 15:20:00,74.15,74.25,74.15,74.24,9477.0,63.3716,63.4571,63.3716,63.4486,9477.0
2016-06-10 15:25:00,74.25,74.26,74.19,74.21,25881.0,63.4571,63.4657,63.4058,63.4229,25881.0
2016-06-10 15:30:00,74.21,74.23,74.19,74.21,36120.0,63.4229,63.44,63.4058,63.4229,36120.0
2016-06-10 15:35:00,74.2,74.28,74.2,74.25,27607.0,63.4144,63.4827,63.4144,63.4571,27607.0
2016-06-10 15:40:00,74.25,74.27,74.22,74.23,20871.0,63.4571,63.4742,63.4315,63.44,20871.0
2016-06-10 15:45:00,74.23,74.45,74.23,74.43,40053.0,63.44,63.628,63.44,63.6109,40053.0
2016-06-10 15:50:00,74.42,74.42,74.35,74.36,34035.0,63.6024,63.6024,63.5426,63.5511,34035.0
2016-06-10 15:55:00,74.36,74.38,74.29,74.35,105214.0,63.5511,63.5682,63.4913,63.5426,105214.0
2016-06-13 09:30:00,74.13,74.3,74.07,74.25,11781.0,63.3546,63.4998,63.3033,63.4571,11781.0
2016-06-13 09:35:00,74.21,74.45,74.1,74.29,4463.0,63.4229,63.628,63.3289,63.4913,4463.0
2016-06-13 09:40:00,74.28,74.41,74.14,74.28,10462.0,63.4827,63.5939,63.3631,63.4827,10462.0
2016-06-13 09:45:00,74.29,74.41,74.21,74.37,6367.0,63.4913,63.5939,63.4229,63.5597,6367.0
2016-06-13 09:50:00,74.38,74.52,74.38,74.46,7023.0,63.5682,63.6879,63.5682,63.6366,7023.0
2016-06-13 09:55:00,74.49,74.65,74.48,74.57,5221.0,63.6622,63.799,63.6537,63.7306,5221.0
2016-06-13 10:00:00,74.59,74.62,74.42,74.46,8900.0,63.7477,63.7733,63.6024,63.6366,8900.0
2016-06-13 10:05:00,74.48,74.5,74.34,74.4,16414.0,63.6537,63.6708,63.534,63.5853,16414.0
2016-06-13 10:10:00,74.39,74.47,74.38,74.4,10150.0,63.5768,63.6451,63.5682,63.5853,10150.0
2016-06-13 10:15:00,74.36,74.45,74.28,74.29,7399.0,63.5511,63.628,63.4827,63.4913,7399.0
2016-06-13 10:20:00,74.28,74.35,74.23,74.27,5726.0,63.4827,63.5426,63.44,63.4742,5726.0
2016-06-13 10:25:00,74.27,74.34,74.26,74.3,6648.0,63.4742,63.534,63.4657,63.4998,6648.0
2016-06-13 10:30:00,74.29,74.37,74.24,74.27,12127.0,63.4913,63.5597,63.4486,63.4742,12127.0
2016-06-13 10:35:00,74.27,74.31,74.23,74.24,10539.0,63.4742,63.5084,63.44,63.4486,10539.0
2016-06-13 10:40:00,74.24,74.25,74.2,74.2,10540.0,63.4486,63.4571,63.4144,63.4144,10540.0
2016-06-13 10:45:00,74.21,74.28,74.18,74.2,11507.0,63.4229,63.4827,63.3973,63.4144,11507.0
2016-06-13 10:50:00,74.19,74.25,74.12,74.2,10554.0,63.4058,63.4571,63.346,63.4144,10554.0
2016-06-13 10:55:00,74.22,74.25,74.18,74.23,4820.0,63.4315,63.4571,63.3973,63.44,4820.0
2016-06-13 11:00:00,74.23,74.24,74.14,74.18,11819.0,63.44,63.4486,63.3631,63.3973,11819.0
2016-06-13 11:05:00,74.18,74.18,74.04,74.06,5903.0,63.3973,63.3973,63.2776,63.2947,5903.0
2016-06-13 11:10:00,74.06,74.16,74.06,74.09,7498.0,63.2947,63.3802,63.2947,63.3204,7498.0
2016-06-13 11:15:00,74.1,74.13,74.08,74.09,5203.0,63.3289,63.3546,63.3118,63.3204,5203.0
2016-06-13 11:20:00,74.09,74.1,74.06,74.08,4242.0,63.3204,63.3289,63.2947,63.3118,4242.0
2016-06-13 11:25:00,74.06,74.14,74.03,74.1,4925.0,63.2947,63.3631,63.2691,63.3289,4925.0
2016-06-13 11:30:00,74.11,74.13,74.02,74.03,9361.0,63.3375,63.3546,63.2605,63.2691,9361.0
2016-06-13 11:35:00,74.03,74.08,74.01,74.02,10361.0,63.2691,63.3118,63.252,63.2605,10361.0
2016-06-13 11:40:00,74.03,74.09,74.03,74.08,11222.0,63.2691,63.3204,63.2691,63.3118,11222.0
2016-06-13 11:45:00,74.07,74.11,74.04,74.07,10763.0,63.3033,63.3375,63.2776,63.3033,10763.0
2016-06-13 11:50:00,74.07,74.09,74.01,74.02,7522.0,63.3033,63.3204,63.252,63.2605,7522.0
2016-06-13 11:55:00,74.01,74.04,73.99,74.03,7720.0,63.252,63.2776,63.2349,63.2691,7720.0
2016-06-13 12:00:00,74.02,74.04,73.91,73.98,14949.0,63.2605,63.2776,63.1665,63.2264,14949.0
2016-06-13 12:05:00,73.97,73.97,73.9,73.91,8343.0,63.2178,63.2178,63.158,63.1665,8343.0
2016-06-13 12:10:00,73.91,74.02,73.9,74.01,5451.0,63.1665,63.2605,63.158,63.252,5451.0
2016-06-13 12:15:00,74.03,74.08,74.03,74.06,3943.0,63.2691,63.3118,63.2691,63.2947,3943.0
2016-06-13 12:20:00,74.04,74.13,73.99,74.01,15568.0,63.2776,63.3546,63.2349,63.252,15568.0
2016-06-13 12:25:00,74.02,74.07,74.01,74.07,5356.0,63.2605,63.3033,63.252,63.3033,5356.0
2016-06-13 12:30:00,74.06,74.08,73.99,74.03,8907.0,63.2947,63.3118,63.2349,63.2691,8907.0
2016-06-13 12:35:00,74.01,74.11,74.01,74.03,7485.0,63.252,63.3375,63.252,63.2691,7485.0
2016-06-13 12:40:00,74.03,74.08,74.03,74.06,7783.0,63.2691,63.3118,63.2691,63.2947,7783.0
2016-06-13 12:45:00,74.08,74.12,74.07,74.07,3976.0,63.3118,63.346,63.3033,63.3033,3976.0
2016-06-13 12:50:00,74.06,74.21,74.06,74.2,5035.0,63.2947,63.4229,63.2947,63.4144,5035.0
2016-06-13 12:55:00,74.21,74.26,74.2,74.2,6757.0,63.4229,63.4657,63.4144,63.4144,6757.0
2016-06-13 13:00:00,74.19,74.22,74.15,74.15,9507.0,63.4058,63.4315,63.3716,63.3716,9507.0
2016-06-13 13:05:00,74.15,74.16,74.08,74.11,23767.0,63.3716,63.3802,63.3118,63.3375,23767.0
2016-06-13 13:10:00,74.11,74.2,74.09,74.19,14026.0,63.3375,63.4144,63.3204,63.4058,14026.0
2016-06-13 13:15:00,74.17,74.17,74.13,74.13,2618.0,63.3887,63.3887,63.3546,63.3546,2618.0
2016-06-13 13:20:00,74.14,74.16,74.08,74.13,6930.0,63.3631,63.3802,63.3118,63.3546,6930.0
2016-06-13 13:25:00,74.12,74.17,74.11,74.15,4253.0,63.346,63.3887,63.3375,63.3716,4253.0
2016-06-13 13:30:00,74.13,74.14,74.03,74.03,6300.0,63.3546,63.3631,63.2691,63.2691,6300.0
2016-06-13 13:35:00,74.03,74.03,73.93,73.93,8847.0,63.2691,63.2691,63.1836,63.1836,8847.0
2016-06-13 13:40:00,73.91,74.07,73.89,74.06,16015.0,63.1665,63.3033,63.1494,63.2947,16015.0
2016-06-13 13:45:00,74.06,74.06,74.0,74.04,6594.0,63.2947,63.2947,63.2434,63.2776,6594.0
2016-06-13 13:50:00,74.03,74.03,73.84,73.84,17205.0,63.2691,63.2691,63.1067,63.1067,17205.0
2016-06-13 13:55:00,73.84,73.89,73.77,73.87,12077.0,63.1067,63.1494,63.0469,63.1323,12077.0
2016-06-13 14:00:00,73.89,73.91,73.83,73.88,9581.0,63.1494,63.1665,63.0982,63.1409,9581.0
2016-06-13 14:05:00,73.88,73.89,73.85,73.88,41500.0,63.1409,63.1494,63.1153,63.1409,41500.0
2016-06-13 14:10:00,73.88,73.92,73.85,73.9,20783.0,63.1409,63.1751,63.1153,63.158,20783.0
2016-06-13 14:15:00,73.9,73.9,73.82,73.86,30933.0,63.158,63.158,63.0896,63.1238,30933.0
2016-06-13 14:20:00,73.86,73.87,73.82,73.84,25619.0,63.1238,63.1323,63.0896,63.1067,25619.0
2016-06-13 14:25:00,73.82,73.84,73.8,73.81,27672.0,63.0896,63.1067,63.0725,63.0811,27672.0
2016-06-13 14:30:00,73.8,73.86,73.77,73.84,24982.0,63.0725,63.1238,63.0469,63.1067,24982.0
2016-06-13 14:35:00,73.83,73.89,73.82,73.82,13051.0,63.0982,63.1494,63.0896,63.0896,13051.0
2016-06-13 14:40:00,73.82,73.86,73.8,73.85,65385.0,63.0896,63.1238,63.0725,63.1153,65385.0
2016-06-13 14:45:00,73.84,73.86,73.81,73.82,12473.0,63.1067,63.1238,63.0811,63.0896,12473.0
2016-06-13 14:50:00,73.82,73.85,73.78,73.85,26714.0,63.0896,63.1153,63.0554,63.1153,26714.0
2016-06-13 14:55:00,73.86,73.88,73.8,73.82,16354.0,63.1238,63.1409,63.0725,63.0896,16354.0
2016-06-13 15:00:00,73.82,73.84,73.78,73.81,36327.0,63.0896,63.1067,63.0554,63.0811,36327.0
2016-06-13 15:05:00,73.81,73.82,73.74,73.74,30626.0,63.0811,63.0896,63.0212,63.0212,30626.0
2016-06-13 15:10:00,73.74,73.79,73.71,73.74,43726.0,63.0212,63.064,62.9956,63.0212,43726.0
2016-06-13 15:15:00,73.74,73.77,73.72,73.75,42814.0,63.0212,63.0469,63.0041,63.0298,42814.0
2016-06-13 15:20:00,73.76,73.78,73.71,73.71,18978.0,63.0383,63.0554,62.9956,62.9956,18978.0
2016-06-13 15:25:00,73.72,73.73,73.67,73.73,25715.0,63.0041,63.0127,62.9614,63.0127,25715.0
2016-06-13 15:30:00,73.73,73.73,73.67,73.69,42709.0,63.0127,63.0127,62.9614,62.9785,42709.0
2016-06-13 15:35:00,73.69,73.7,73.57,73.61,40844.0,62.9785,62.9871,62.876,62.9101,40844.0
2016-06-13 15:40:00,73.62,73.62,73.48,73.5,51953.0,62.9187,62.9187,62.799,62.8161,51953.0
2016-06-13 15:45:00,73.5,73.51,73.46,73.5,41980.0,62.8161,62.8247,62.7819,62.8161,41980.0
2016-06-13 15:50:00,73.5,73.5,73.4,73.45,73148.0,62.8161,62.8161,62.7307,62.7734,73148.0
2016-06-13 15:55:00,73.45,73.47,73.42,73.45,126612.0,62.7734,62.7905,62.7478,62.7734,126612.0
2016-06-14 09:30:00,73.11,73.11,72.9,72.94,16082.0,62.7031,62.7031,62.523,62.5573,16082.0
2016-06-14 09:35:00,72.94,73.22,72.94,73.22,3288.0,62.5573,62.7974,62.5573,62.7974,3288.0
2016-06-14 09:40:00,73.3,73.53,73.29,73.47,14038.0,62.866,63.0633,62.8575,63.0119,14038.0
2016-06-14 09:45:00,73.43,73.49,73.34,73.41,11361.0,62.9775,63.029,62.9004,62.9604,11361.0
2016-06-14 09:50:00,73.45,73.49,73.35,73.46,13871.0,62.9947,63.029,62.9089,63.0033,13871.0
2016-06-14 09:55:00,73.47,73.56,73.42,73.54,13658.0,63.0119,63.089,62.969,63.0719,13658.0
2016-06-14 10:00:00,73.56,73.64,73.5,73.56,11100.0,63.089,63.1577,63.0376,63.089,11100.0
2016-06-14 10:05:00,73.58,73.58,73.37,73.42,12886.0,63.1062,63.1062,62.9261,62.969,12886.0
2016-06-14 10:10:00,73.42,73.46,73.34,73.4,29078.0,62.969,63.0033,62.9004,62.9518,29078.0
2016-06-14 10:15:00,73.4,73.4,73.27,73.27,10598.0,62.9518,62.9518,62.8403,62.8403,10598.0
2016-06-14 10:20:00,73.28,73.36,73.23,73.27,12050.0,62.8489,62.9175,62.806,62.8403,12050.0
2016-06-14 10:25:00,73.29,73.35,73.21,73.32,8839.0,62.8575,62.9089,62.7889,62.8832,8839.0
2016-06-14 10:30:00,73.32,73.42,73.31,73.34,9654.0,62.8832,62.969,62.8746,62.9004,9654.0
2016-06-14 10:35:00,73.34,73.36,73.21,73.29,12087.0,62.9004,62.9175,62.7889,62.8575,12087.0
2016-06-14 10:40:00,73.28,73.38,73.27,73.34,5912.0,62.8489,62.9347,62.8403,62.9004,5912.0
2016-06-14 10:45:00,73.33,73.35,73.22,73.24,10854.0,62.8918,62.9089,62.7974,62.8146,10854.0
2016-06-14 10:50:00,73.27,73.29,73.16,73.23,9274.0,62.8403,62.8575,62.746,62.806,9274.0
2016-06-14 10:55:00,73.24,73.25,73.14,73.21,6955.0,62.8146,62.8232,62.7288,62.7889,6955.0
2016-06-14 11:00:00,73.23,73.32,73.15,73.29,17734.0,62.806,62.8832,62.7374,62.8575,17734.0
2016-06-14 11:05:00,73.28,73.38,73.23,73.38,9487.0,62.8489,62.9347,62.806,62.9347,9487.0
2016-06-14 11:10:00,73.37,73.38,73.3,73.3,9825.0,62.9261,62.9347,62.866,62.866,9825.0
2016-06-14 11:15:00,73.3,73.45,73.3,73.45,9251.0,62.866,62.9947,62.866,62.9947,9251.0
2016-06-14 11:20:00,73.44,73.47,73.36,73.4,6807.0,62.9861,63.0119,62.9175,62.9518,6807.0
2016-06-14 11:25:00,73.42,73.46,73.33,73.41,14015.0,62.969,63.0033,62.8918,62.9604,14015.0
2016-06-14 11:30:00,73.41,73.51,73.34,73.51,9299.0,62.9604,63.0462,62.9004,63.0462,9299.0
2016-06-14 11:35:00,73.52,73.76,73.52,73.76,12587.0,63.0547,63.2606,63.0547,63.2606,12587.0
2016-06-14 11:40:00,73.78,73.89,73.73,73.79,14021.0,63.2777,63.3721,63.2348,63.2863,14021.0
2016-06-14 11:45:00,73.79,73.79,73.7,73.7,10433.0,63.2863,63.2863,63.2091,63.2091,10433.0
2016-06-14 11:50:00,73.72,73.82,73.66,73.72,8757.0,63.2263,63.312,63.1748,63.2263,8757.0
2016-06-14 11:55:00,73.72,73.72,73.56,73.58,5680.0,63.2263,63.2263,63.089,63.1062,5680.0
2016-06-14 12:00:00,73.56,73.66,73.56,73.61,5800.0,63.089,63.1748,63.089,63.1319,5800.0
2016-06-14 12:05:00,73.57,73.57,73.45,73.48,3720.0,63.0976,63.0976,62.9947,63.0204,3720.0
2016-06-14 12:10:00,73.49,73.64,73.49,73.62,5374.0,63.029,63.1577,63.029,63.1405,5374.0
2016-06-14 12:15:00,73.6,73.62,73.57,73.57,3300.0,63.1233,63.1405,63.0976,63.0976,3300.0
2016-06-14 12:20:00,73.59,73.66,73.58,73.66,8020.0,63.1148,63.1748,63.1062,63.1748,8020.0
2016-06-14 12:25:00,73.68,73.75,73.68,73.71,6258.0,63.192,63.252,63.192,63.2177,6258.0
2016-06-14 12:30:00,73.73,73.73,73.56,73.59,5195.0,63.2348,63.2348,63.089,63.1148,5195.0
2016-06-14 12:35:00,73.58,73.66,73.51,73.54,5901.0,63.1062,63.1748,63.0462,63.0719,5901.0
2016-06-14 12:40:00,73.53,73.61,73.5,73.57,13961.0,63.0633,63.1319,63.0376,63.0976,13961.0
2016-06-14 12:45:00,73.56,73.61,73.52,73.61,4294.0,63.089,63.1319,63.0547,63.1319,4294.0
2016-06-14 12:50:00,73.63,73.63,73.55,73.57,5553.0,63.1491,63.1491,63.0805,63.0976,5553.0
2016-06-14 12:55:00,73.58,73.68,73.55,73.63,7933.0,63.1062,63.192,63.0805,63.1491,7933.0
2016-06-14 13:00:00,73.63,73.73,73.62,73.7,8821.0,63.1491,63.2348,63.1405,63.2091,8821.0
2016-06-14 13:05:00,73.69,73.69,73.46,73.46,19017.0,63.2005,63.2005,63.0033,63.0033,19017.0
2016-06-14 13:10:00,73.46,73.51,73.44,73.51,10900.0,63.0033,63.0462,62.9861,63.0462,10900.0
2016-06-14 13:15:00,73.51,73.55,73.48,73.51,6296.0,63.0462,63.0805,63.0204,63.0462,6296.0
2016-06-14 13:20:00,73.5,73.54,73.46,73.48,7730.0,63.0376,63.0719,63.0033,63.0204,7730.0
2016-06-14 13:25:00,73.51,73.55,73.45,73.45,8192.0,63.0462,63.0805,62.9947,62.9947,8192.0
2016-06-14 13:30:00,73.45,73.57,73.43,73.57,23799.0,62.9947,63.0976,62.9775,63.0976,23799.0
2016-06-14 13:35:00,73.56,73.57,73.53,73.56,2750.0,63.089,63.0976,63.0633,63.089,2750.0
2016-06-14 13:40:00,73.55,73.56,73.49,73.5,6393.0,63.0805,63.089,63.029,63.0376,6393.0
2016-06-14 13:45:00,73.49,73.51,73.45,73.45,8110.0,63.029,63.0462,62.9947,62.9947,8110.0
2016-06-14 13:50:00,73.42,73.43,73.34,73.36,8654.0,62.969,62.9775,62.9004,62.9175,8654.0
2016-06-14 13:55:00,73.35,73.4,73.26,73.28,13400.0,62.9089,62.9518,62.8317,62.8489,13400.0
2016-06-14 14:00:00,73.29,73.38,73.28,73.35,15585.0,62.8575,62.9347,62.8489,62.9089,15585.0
2016-06-14 14:05:00,73.36,73.42,73.31,73.42,14571.0,62.9175,62.969,62.8746,62.969,14571.0
2016-06-14 14:10:00,73.41,73.42,73.3,73.4,17220.0,62.9604,62.969,62.866,62.9518,17220.0
2016-06-14 14:15:00,73.4,73.52,73.4,73.51,9917.0,62.9518,63.0547,62.9518,63.0462,9917.0
2016-06-14 14:20:00,73.51,73.6,73.51,73.59,8957.0,63.0462,63.1233,63.0462,63.1148,8957.0
2016-06-14 14:25:00,73.58,73.71,73.57,73.71,10730.0,63.1062,63.2177,63.0976,63.2177,10730.0
2016-06-14 14:30:00,73.69,73.7,73.51,73.51,8952.0,63.2005,63.2091,63.0462,63.0462,8952.0
2016-06-14 14:35:00,73.51,73.55,73.46,73.48,14840.0,63.0462,63.0805,63.0033,63.0204,14840.0
2016-06-14 14:40:00,73.47,73.56,73.47,73.56,15841.0,63.0119,63.089,63.0119,63.089,15841.0
2016-06-14 14:45:00,73.56,73.61,73.47,73.51,6564.0,63.089,63.1319,63.0119,63.0462,6564.0
2016-06-14 14:50:00,73.51,73.51,73.44,73.48,14215.0,63.0462,63.0462,62.9861,63.0204,14215.0
2016-06-14 14:55:00,73.49,73.52,73.48,73.51,19403.0,63.029,63.0547,63.0204,63.0462,19403.0
2016-06-14 15:00:00,73.52,73.53,73.41,73.51,19906.0,63.0547,63.0633,62.9604,63.0462,19906.0
2016-06-14 15:05:00,73.48,73.62,73.48,73.59,10138.0,63.0204,63.1405,63.0204,63.1148,10138.0
2016-06-14 15:10:00,73.59,73.6,73.52,73.59,11564.0,63.1148,63.1233,63.0547,63.1148,11564.0
2016-06-14 15:15:00,73.59,73.7,73.59,73.66,23365.0,63.1148,63.2091,63.1148,63.1748,23365.0
2016-06-14 15:20:00,73.66,73.78,73.65,73.7,29391.0,63.1748,63.2777,63.1662,63.2091,29391.0
2016-06-14 15:25:00,73.69,73.84,73.69,73.84,31794.0,63.2005,63.3292,63.2005,63.3292,31794.0
2016-06-14 15:30:00,73.84,73.87,73.77,73.85,33990.0,63.3292,63.3549,63.2691,63.3378,33990.0
2016-06-14 15:35:00,73.84,73.86,73.76,73.8,27018.0,63.3292,63.3463,63.2606,63.2949,27018.0
2016-06-14 15:40:00,73.81,73.88,73.77,73.81,29904.0,63.3035,63.3635,63.2691,63.3035,29904.0
2016-06-14 15:45:00,73.8,73.82,73.68,73.7,49703.0,63.2949,63.312,63.192,63.2091,49703.0
2016-06-14 15:50:00,73.7,73.77,73.67,73.77,54315.0,63.2091,63.2691,63.1834,63.2691,54315.0
2016-06-14 15:55:00,73.78,73.82,73.75,73.77,115180.0,63.2777,63.312,63.252,63.2691,115180.0
2016-06-15 09:30:00,73.78,73.8,73.55,73.77,10395.0,63.2777,63.2949,63.0805,63.2691,10395.0
2016-06-15 09:35:00,73.62,73.78,73.53,73.62,9814.0,63.1405,63.2777,63.0633,63.1405,9814.0
2016-06-15 09:40:00,73.58,73.69,73.58,73.63,3500.0,63.1062,63.2005,63.1062,63.1491,3500.0
2016-06-15 09:45:00,73.69,73.73,73.63,73.73,8546.0,63.2005,63.2348,63.1491,63.2348,8546.0
2016-06-15 09:50:00,73.73,73.77,73.61,73.73,12290.0,63.2348,63.2691,63.1319,63.2348,12290.0
2016-06-15 09:55:00,73.7,73.79,73.64,73.7,7648.0,63.2091,63.2863,63.1577,63.2091,7648.0
2016-06-15 10:00:00,73.69,73.79,73.68,73.73,10425.0,63.2005,63.2863,63.192,63.2348,10425.0
2016-06-15 10:05:00,73.73,73.79,73.7,73.77,11601.0,63.2348,63.2863,63.2091,63.2691,11601.0
2016-06-15 10:10:00,73.79,73.79,73.72,73.78,12093.0,63.2863,63.2863,63.2263,63.2777,12093.0
2016-06-15 10:15:00,73.81,73.83,73.76,73.82,11952.0,63.3035,63.3206,63.2606,63.312,11952.0
2016-06-15 10:20:00,73.87,73.9,73.78,73.78,4741.0,63.3549,63.3806,63.2777,63.2777,4741.0
2016-06-15 10:25:00,73.79,73.81,73.71,73.72,5971.0,63.2863,63.3035,63.2177,63.2263,5971.0
2016-06-15 10:30:00,73.72,73.79,73.7,73.76,8037.0,63.2263,63.2863,63.2091,63.2606,8037.0
2016-06-15 10:35:00,73.76,73.77,73.71,73.76,6725.0,63.2606,63.2691,63.2177,63.2606,6725.0
2016-06-15 10:40:00,73.76,73.81,73.75,73.8,4400.0,63.2606,63.3035,63.252,63.2949,4400.0
2016-06-15 10:45:00,73.78,73.84,73.78,73.82,5725.0,63.2777,63.3292,63.2777,63.312,5725.0
2016-06-15 10:50:00,73.81,73.87,73.77,73.77,10035.0,63.3035,63.3549,63.2691,63.2691,10035.0
2016-06-15 10:55:00,73.79,73.83,73.72,73.72,4866.0,63.2863,63.3206,63.2263,63.2263,4866.0
2016-06-15 11:00:00,73.72,73.75,73.69,73.72,5620.0,63.2263,63.252,63.2005,63.2263,5620.0
2016-06-15 11:05:00,73.73,73.75,73.67,73.71,10234.0,63.2348,63.252,63.1834,63.2177,10234.0
2016-06-15 11:10:00,73.73,73.74,73.65,73.65,7075.0,63.2348,63.2434,63.1662,63.1662,7075.0
2016-06-15 11:15:00,73.63,73.65,73.58,73.58,4300.0,63.1491,63.1662,63.1062,63.1062,4300.0
2016-06-15 11:20:00,73.58,73.62,73.56,73.61,12396.0,63.1062,63.1405,63.089,63.1319,12396.0
2016-06-15 11:25:00,73.61,73.62,73.54,73.56,19362.0,63.1319,63.1405,63.0719,63.089,19362.0
2016-06-15 11:30:00,73.56,73.66,73.56,73.62,22773.0,63.089,63.1748,63.089,63.1405,22773.0
2016-06-15 11:35:00,73.63,73.69,73.61,73.61,8342.0,63.1491,63.2005,63.1319,63.1319,8342.0
2016-06-15 11:40:00,73.62,73.64,73.6,73.64,6923.0,63.1405,63.1577,63.1233,63.1577,6923.0
2016-06-15 11:45:00,73.63,73.68,73.63,73.68,4729.0,63.1491,63.192,63.1491,63.192,4729.0
2016-06-15 11:50:00,73.68,73.69,73.6,73.61,5052.0,63.192,63.2005,63.1233,63.1319,5052.0
2016-06-15 11:55:00,73.67,73.69,73.64,73.69,4106.0,63.1834,63.2005,63.1577,63.2005,4106.0
2016-06-15 12:00:00,73.69,73.74,73.68,73.68,5411.0,63.2005,63.2434,63.192,63.192,5411.0
2016-06-15 12:05:00,73.69,73.74,73.67,73.68,3430.0,63.2005,63.2434,63.1834,63.192,3430.0
2016-06-15 12:10:00,73.69,73.71,73.67,73.69,4300.0,63.2005,63.2177,63.1834,63.2005,4300.0
2016-06-15 12:15:00,73.7,73.73,73.64,73.68,18932.0,63.2091,63.2348,63.1577,63.192,18932.0
2016-06-15 12:20:00,73.71,73.73,73.69,73.72,5050.0,63.2177,63.2348,63.2005,63.2263,5050.0
2016-06-15 12:25:00,73.73,73.77,73.73,73.75,4737.0,63.2348,63.2691,63.2348,63.252,4737.0
2016-06-15 12:30:00,73.76,73.79,73.75,73.79,4007.0,63.2606,63.2863,63.252,63.2863,4007.0
2016-06-15 12:35:00,73.78,73.84,73.72,73.73,8754.0,63.2777,63.3292,63.2263,63.2348,8754.0
2016-06-15 12:40:00,73.73,73.75,73.67,73.7,8781.0,63.2348,63.252,63.1834,63.2091,8781.0
2016-06-15 12:45:00,73.7,73.72,73.62,73.65,13395.0,63.2091,63.2263,63.1405,63.1662,13395.0
2016-06-15 12:50:00,73.64,73.64,73.6,73.61,7033.0,63.1577,63.1577,63.1233,63.1319,7033.0
2016-06-15 12:55:00,73.61,73.63,73.56,73.62,17319.0,63.1319,63.1491,63.089,63.1405,17319.0
2016-06-15 13:00:00,73.63,73.72,73.63,73.72,15900.0,63.1491,63.2263,63.1491,63.2263,15900.0
2016-06-15 13:05:00,73.71,73.72,73.66,73.67,4422.0,63.2177,63.2263,63.1748,63.1834,4422.0
2016-06-15 13:10:00,73.68,73.7,73.65,73.67,11064.0,63.192,63.2091,63.1662,63.1834,11064.0
2016-06-15 13:15:00,73.68,73.69,73.64,73.69,4250.0,63.192,63.2005,63.1577,63.2005,4250.0
2016-06-15 13:20:00,73.7,73.76,73.69,73.69,9174.0,63.2091,63.2606,63.2005,63.2005,9174.0
2016-06-15 13:25:00,73.7,73.76,73.69,73.72,4350.0,63.2091,63.2606,63.2005,63.2263,4350.0
2016-06-15 13:30:00,73.73,73.78,73.73,73.75,6121.0,63.2348,63.2777,63.2348,63.252,6121.0
2016-06-15 13:35:00,73.74,73.78,73.72,73.73,8914.0,63.2434,63.2777,63.2263,63.2348,8914.0
2016-06-15 13:40:00,73.76,73.8,73.72,73.8,5466.0,63.2606,63.2949,63.2263,63.2949,5466.0
2016-06-15 13:45:00,73.8,73.84,73.76,73.84,5450.0,63.2949,63.3292,63.2606,63.3292,5450.0
2016-06-15 13:50:00,73.84,73.85,73.82,73.82,9947.0,63.3292,63.3378,63.312,63.312,9947.0
2016-06-15 13:55:00,73.83,73.85,73.82,73.84,8616.0,63.3206,63.3378,63.312,63.3292,8616.0
2016-06-15 14:00:00,73.85,74.0,73.82,73.85,19870.0,63.3378,63.4664,63.312,63.3378,19870.0
2016-06-15 14:05:00,73.85,73.93,73.8,73.81,11299.0,63.3378,63.4064,63.2949,63.3035,11299.0
2016-06-15 14:10:00,73.83,73.85,73.75,73.82,6997.0,63.3206,63.3378,63.252,63.312,6997.0
2016-06-15 14:15:00,73.81,73.93,73.8,73.86,13738.0,63.3035,63.4064,63.2949,63.3463,13738.0
2016-06-15 14:20:00,73.84,73.9,73.8,73.84,6024.0,63.3292,63.3806,63.2949,63.3292,6024.0
2016-06-15 14:25:00,73.84,73.86,73.77,73.77,8441.0,63.3292,63.3463,63.2691,63.2691,8441.0
2016-06-15 14:30:00,73.78,73.87,73.72,73.86,14069.0,63.2777,63.3549,63.2263,63.3463,14069.0
2016-06-15 14:35:00,73.85,73.88,73.81,73.84,8104.0,63.3378,63.3635,63.3035,63.3292,8104.0
2016-06-15 14:40:00,73.82,73.89,73.81,73.89,13330.0,63.312,63.3721,63.3035,63.3721,13330.0
2016-06-15 14:45:00,73.87,73.94,73.83,73.88,7950.0,63.3549,63.4149,63.3206,63.3635,7950.0
2016-06-15 14:50:00,73.88,73.88,73.8,73.83,11773.0,63.3635,63.3635,63.2949,63.3206,11773.0
2016-06-15 14:55:00,73.83,73.89,73.8,73.85,28121.0,63.3206,63.3721,63.2949,63.3378,28121.0
2016-06-15 15:00:00,73.83,73.87,73.8,73.82,25180.0,63.3206,63.3549,63.2949,63.312,25180.0
2016-06-15 15:05:00,73.83,73.91,73.82,73.87,27278.0,63.3206,63.3892,63.312,63.3549,27278.0
2016-06-15 15:10:00,73.87,73.93,73.81,73.91,29894.0,63.3549,63.4064,63.3035,63.3892,29894.0
2016-06-15 15:15:00,73.91,73.92,73.8,73.88,44920.0,63.3892,63.3978,63.2949,63.3635,44920.0
2016-06-15 15:20:00,73.88,73.95,73.84,73.94,37998.0,63.3635,63.4235,63.3292,63.4149,37998.0
2016-06-15 15:25:00,73.93,73.96,73.86,73.94,64729.0,63.4064,63.4321,63.3463,63.4149,64729.0
2016-06-15 15:30:00,73.94,73.98,73.89,73.91,20371.0,63.4149,63.4493,63.3721,63.3892,20371.0
2016-06-15 15:35:00,73.9,73.92,73.76,73.78,24298.0,63.3806,63.3978,63.2606,63.2777,24298.0
2016-06-15 15:40:00,73.77,73.82,73.66,73.68,47282.0,63.2691,63.312,63.1748,63.192,47282.0
2016-06-15 15:45:00,73.68,73.68,73.55,73.56,70343.0,63.192,63.192,63.0805,63.089,70343.0
2016-06-15 15:50:00,73.55,73.56,73.43,73.46,81983.0,63.0805,63.089,62.9775,63.0033,81983.0
2016-06-15 15:55:00,73.45,73.64,73.45,73.6,274029.0,62.9947,63.1577,62.9947,63.1233,274029.0
2016-06-16 09:30:00,73.31,73.4,73.12,73.39,10839.0,62.8746,62.9518,62.7117,62.9432,10839.0
2016-06-16 09:35:00,73.39,73.39,73.14,73.14,6402.0,62.9432,62.9432,62.7288,62.7288,6402.0
2016-06-16 09:40:00,73.16,73.33,73.16,73.3,5898.0,62.746,62.8918,62.746,62.866,5898.0
2016-06-16 09:45:00,73.27,73.32,73.18,73.32,6014.0,62.8403,62.8832,62.7631,62.8832,6014.0
2016-06-16 09:50:00,73.3,73.32,73.19,73.22,4000.0,62.866,62.8832,62.7717,62.7974,4000.0
2016-06-16 09:55:00,73.2,73.23,73.13,73.17,5004.0,62.7803,62.806,62.7202,62.7546,5004.0
2016-06-16 10:00:00,73.16,73.19,73.06,73.11,15633.0,62.746,62.7717,62.6602,62.7031,15633.0
2016-06-16 10:05:00,73.1,73.16,73.02,73.15,5150.0,62.6945,62.746,62.6259,62.7374,5150.0
2016-06-16 10:10:00,73.18,73.21,73.13,73.17,6720.0,62.7631,62.7889,62.7202,62.7546,6720.0
2016-06-16 10:15:00,73.17,73.18,73.11,73.15,5754.0,62.7546,62.7631,62.7031,62.7374,5754.0
2016-06-16 10:20:00,73.14,73.16,73.01,73.03,6300.0,62.7288,62.746,62.6173,62.6345,6300.0
2016-06-16 10:25:00,73.05,73.12,73.02,73.12,5675.0,62.6516,62.7117,62.6259,62.7117,5675.0
2016-06-16 10:30:00,73.1,73.1,72.99,73.0,7629.0,62.6945,62.6945,62.6002,62.6088,7629.0
2016-06-16 10:35:00,72.99,73.07,72.94,72.95,6933.0,62.6002,62.6688,62.5573,62.5659,6933.0
2016-06-16 10:40:00,72.93,73.03,72.93,72.94,5791.0,62.5487,62.6345,62.5487,62.5573,5791.0
2016-06-16 10:45:00,72.98,73.06,72.98,73.01,9128.0,62.5916,62.6602,62.5916,62.6173,9128.0
2016-06-16 10:50:00,73.03,73.09,72.99,73.09,26170.0,62.6345,62.6859,62.6002,62.6859,26170.0
2016-06-16 10:55:00,73.09,73.2,73.08,73.19,7275.0,62.6859,62.7803,62.6774,62.7717,7275.0
2016-06-16 11:00:00,73.21,73.21,73.14,73.18,7646.0,62.7889,62.7889,62.7288,62.7631,7646.0
2016-06-16 11:05:00,73.18,73.2,73.11,73.16,10031.0,62.7631,62.7803,62.7031,62.746,10031.0
2016-06-16 11:10:00,73.15,73.19,73.11,73.19,11443.0,62.7374,62.7717,62.7031,62.7717,11443.0
2016-06-16 11:15:00,73.2,73.21,73.1,73.14,4571.0,62.7803,62.7889,62.6945,62.7288,4571.0
2016-06-16 11:20:00,73.13,73.2,73.11,73.2,4585.0,62.7202,62.7803,62.7031,62.7803,4585.0
2016-06-16 11:25:00,73.21,73.31,73.18,73.31,8900.0,62.7889,62.8746,62.7631,62.8746,8900.0
2016-06-16 11:30:00,73.32,73.33,73.24,73.24,6975.0,62.8832,62.8918,62.8146,62.8146,6975.0
2016-06-16 11:35:00,73.24,73.26,73.21,73.23,3765.0,62.8146,62.8317,62.7889,62.806,3765.0
2016-06-16 11:40:00,73.22,73.23,73.12,73.17,12875.0,62.7974,62.806,62.7117,62.7546,12875.0
2016-06-16 11:45:00,73.17,73.18,73.11,73.16,5354.0,62.7546,62.7631,62.7031,62.746,5354.0
2016-06-16 11:50:00,73.16,73.19,73.12,73.19,6194.0,62.746,62.7717,62.7117,62.7717,6194.0
2016-06-16 11:55:00,73.2,73.2,73.14,73.15,8689.0,62.7803,62.7803,62.7288,62.7374,8689.0
2016-06-16 12:00:00,73.16,73.24,73.12,73.24,13622.0,62.746,62.8146,62.7117,62.8146,13622.0
2016-06-16 12:05:00,73.22,73.24,73.2,73.23,3900.0,62.7974,62.8146,62.7803,62.806,3900.0
2016-06-16 12:10:00,73.23,73.27,73.22,73.27,8615.0,62.806,62.8403,62.7974,62.8403,8615.0
2016-06-16 12:15:00,73.26,73.4,73.25,73.4,3550.0,62.8317,62.9518,62.8232,62.9518,3550.0
2016-06-16 12:20:00,73.41,73.51,73.34,73.51,13386.0,62.9604,63.0462,62.9004,63.0462,13386.0
2016-06-16 12:25:00,73.5,73.53,73.43,73.44,13864.0,63.0376,63.0633,62.9775,62.9861,13864.0
2016-06-16 12:30:00,73.45,73.51,73.44,73.48,10987.0,62.9947,63.0462,62.9861,63.0204,10987.0
2016-06-16 12:35:00,73.49,73.53,73.44,73.53,20881.0,63.029,63.0633,62.9861,63.0633,20881.0
2016-06-16 12:40:00,73.51,73.59,73.46,73.58,21262.0,63.0462,63.1148,63.0033,63.1062,21262.0
2016-06-16 12:45:00,73.58,73.63,73.55,73.6,62575.0,63.1062,63.1491,63.0805,63.1233,62575.0
2016-06-16 12:50:00,73.6,73.6,73.55,73.58,9010.0,63.1233,63.1233,63.0805,63.1062,9010.0
2016-06-16 12:55:00,73.57,73.61,73.57,73.58,6100.0,63.0976,63.1319,63.0976,63.1062,6100.0
2016-06-16 13:00:00,73.59,73.7,73.59,73.62,9562.0,63.1148,63.2091,63.1148,63.1405,9562.0
2016-06-16 13:05:00,73.62,73.62,73.51,73.58,13554.0,63.1405,63.1405,63.0462,63.1062,13554.0
2016-06-16 13:10:00,73.58,73.59,73.49,73.51,11781.0,63.1062,63.1148,63.029,63.0462,11781.0
2016-06-16 13:15:00,73.52,73.54,73.4,73.51,26536.0,63.0547,63.0719,62.9518,63.0462,26536.0
2016-06-16 13:20:00,73.51,73.52,73.46,73.48,104474.0,63.0462,63.0547,63.0033,63.0204,104474.0
2016-06-16 13:25:00,73.5,73.59,73.47,73.49,39177.0,63.0376,63.1148,63.0119,63.029,39177.0
2016-06-16 13:30:00,73.49,73.55,73.46,73.48,7445.0,63.029,63.0805,63.0033,63.0204,7445.0
2016-06-16 13:35:00,73.47,73.59,73.46,73.59,7554.0,63.0119,63.1148,63.0033,63.1148,7554.0
2016-06-16 13:40:00,73.6,73.62,73.52,73.6,48999.0,63.1233,63.1405,63.0547,63.1233,48999.0
2016-06-16 13:45:00,73.61,73.62,73.44,73.52,12950.0,63.1319,63.1405,62.9861,63.0547,12950.0
2016-06-16 13:50:00,73.53,73.53,73.45,73.49,4836.0,63.0633,63.0633,62.9947,63.029,4836.0
2016-06-16 13:55:00,73.52,73.57,73.45,73.49,21193.0,63.0547,63.0976,62.9947,63.029,21193.0
2016-06-16 14:00:00,73.49,73.58,73.47,73.56,11513.0,63.029,63.1062,63.0119,63.089,11513.0
2016-06-16 14:05:00,73.55,73.57,73.48,73.55,44603.0,63.0805,63.0976,63.0204,63.0805,44603.0
2016-06-16 14:10:00,73.54,73.6,73.53,73.56,42522.0,63.0719,63.1233,63.0633,63.089,42522.0
2016-06-16 14:15:00,73.56,73.62,73.55,73.6,17032.0,63.089,63.1405,63.0805,63.1233,17032.0
2016-06-16 14:20:00,73.59,73.6,73.52,73.58,9280.0,63.1148,63.1233,63.0547,63.1062,9280.0
2016-06-16 14:25:00,73.57,73.6,73.47,73.53,12361.0,63.0976,63.1233,63.0119,63.0633,12361.0
2016-06-16 14:30:00,73.53,73.59,73.51,73.53,12184.0,63.0633,63.1148,63.0462,63.0633,12184.0
2016-06-16 14:35:00,73.53,73.6,73.5,73.54,12450.0,63.0633,63.1233,63.0376,63.0719,12450.0
2016-06-16 14:40:00,73.53,73.6,73.53,73.6,17508.0,63.0633,63.1233,63.0633,63.1233,17508.0
2016-06-16 14:45:00,73.59,73.63,73.53,73.63,16147.0,63.1148,63.1491,63.0633,63.1491,16147.0
2016-06-16 14:50:00,73.62,73.68,73.56,73.68,17917.0,63.1405,63.192,63.089,63.192,17917.0
2016-06-16 14:55:00,73.69,73.69,73.61,73.62,23335.0,63.2005,63.2005,63.1319,63.1405,23335.0
2016-06-16 15:00:00,73.62,73.67,73.61,73.64,42882.0,63.1405,63.1834,63.1319,63.1577,42882.0
2016-06-16 15:05:00,73.63,73.64,73.59,73.6,60728.0,63.1491,63.1577,63.1148,63.1233,60728.0
2016-06-16 15:10:00,73.59,73.61,73.58,73.61,55727.0,63.1148,63.1319,63.1062,63.1319,55727.0
2016-06-16 15:15:00,73.61,73.67,73.58,73.63,43280.0,63.1319,63.1834,63.1062,63.1491,43280.0
2016-06-16 15:20:00,73.63,73.64,73.59,73.62,34964.0,63.1491,63.1577,63.1148,63.1405,34964.0
2016-06-16 15:25:00,73.62,73.77,73.59,73.77,26224.0,63.1405,63.2691,63.1148,63.2691,26224.0
2016-06-16 15:30:00,73.77,73.9,73.77,73.86,30762.0,63.2691,63.3806,63.2691,63.3463,30762.0
2016-06-16 15:35:00,73.86,73.87,73.73,73.78,37385.0,63.3463,63.3549,63.2348,63.2777,37385.0
2016-06-16 15:40:00,73.79,73.83,73.76,73.81,53507.0,63.2863,63.3206,63.2606,63.3035,53507.0
2016-06-16 15:45:00,73.83,73.84,73.75,73.77,64883.0,63.3206,63.3292,63.252,63.2691,64883.0
2016-06-16 15:50:00,73.77,73.79,73.72,73.75,67700.0,63.2691,63.2863,63.2263,63.252,67700.0
2016-06-16 15:55:00,73.75,73.78,73.66,73.76,186491.0,63.252,63.2777,63.1748,63.2606,186491.0
2016-06-17 09:30:00,73.64,73.64,73.45,73.48,144494.0,63.1577,63.1577,62.9947,63.0204,144494.0
2016-06-17 09:35:00,73.48,73.48,73.05,73.08,12191.0,63.0204,63.0204,62.6516,62.6774,12191.0
2016-06-17 09:40:00,73.15,73.32,73.06,73.11,10896.0,62.7374,62.8832,62.6602,62.7031,10896.0
2016-06-17 09:45:00,73.16,73.16,72.86,72.86,22263.0,62.746,62.746,62.4887,62.4887,22263.0
2016-06-17 09:50:00,72.88,73.04,72.82,72.89,21231.0,62.5058,62.6431,62.4544,62.5144,21231.0
2016-06-17 09:55:00,72.9,73.05,72.88,72.99,16116.0,62.523,62.6516,62.5058,62.6002,16116.0
2016-06-17 10:00:00,72.98,73.0,72.84,72.87,10975.0,62.5916,62.6088,62.4715,62.4973,10975.0
2016-06-17 10:05:00,72.91,72.94,72.84,72.9,13922.0,62.5316,62.5573,62.4715,62.523,13922.0
2016-06-17 10:10:00,72.89,72.99,72.87,72.92,9665.0,62.5144,62.6002,62.4973,62.5401,9665.0
2016-06-17 10:15:00,72.92,72.98,72.9,72.96,12647.0,62.5401,62.5916,62.523,62.5744,12647.0
2016-06-17 10:20:00,72.94,73.0,72.87,72.87,16604.0,62.5573,62.6088,62.4973,62.4973,16604.0
2016-06-17 10:25:00,72.87,72.9,72.76,72.78,15564.0,62.4973,62.523,62.4029,62.4201,15564.0
2016-06-17 10:30:00,72.75,72.78,72.61,72.68,8411.0,62.3943,62.4201,62.2743,62.3343,8411.0
2016-06-17 10:35:00,72.68,72.74,72.65,72.73,7475.0,62.3343,62.3858,62.3086,62.3772,7475.0
2016-06-17 10:40:00,72.73,72.77,72.69,72.72,22921.0,62.3772,62.4115,62.3429,62.3686,22921.0
2016-06-17 10:45:00,72.75,72.78,72.71,72.77,10536.0,62.3943,62.4201,62.36,62.4115,10536.0
2016-06-17 10:50:00,72.76,72.82,72.71,72.82,30308.0,62.4029,62.4544,62.36,62.4544,30308.0
2016-06-17 10:55:00,72.82,72.85,72.71,72.72,11336.0,62.4544,62.4801,62.36,62.3686,11336.0
2016-06-17 11:00:00,72.72,72.74,72.63,72.63,9899.0,62.3686,62.3858,62.2914,62.2914,9899.0
2016-06-17 11:05:00,72.62,72.7,72.61,72.61,25530.0,62.2828,62.3515,62.2743,62.2743,25530.0
2016-06-17 11:10:00,72.63,72.65,72.53,72.59,14380.0,62.2914,62.3086,62.2057,62.2571,14380.0
2016-06-17 11:15:00,72.58,72.61,72.54,72.61,30423.0,62.2485,62.2743,62.2142,62.2743,30423.0
2016-06-17 11:20:00,72.62,72.62,72.54,72.58,9918.0,62.2828,62.2828,62.2142,62.2485,9918.0
2016-06-17 11:25:00,72.56,72.59,72.49,72.5,8172.0,62.2314,62.2571,62.1713,62.1799,8172.0
2016-06-17 11:30:00,72.49,72.56,72.47,72.52,6216.0,62.1713,62.2314,62.1542,62.1971,6216.0
2016-06-17 11:35:00,72.52,72.64,72.51,72.62,7082.0,62.1971,62.3,62.1885,62.2828,7082.0
2016-06-17 11:40:00,72.62,72.66,72.59,72.66,8989.0,62.2828,62.3172,62.2571,62.3172,8989.0
2016-06-17 11:45:00,72.66,72.68,72.59,72.6,7088.0,62.3172,62.3343,62.2571,62.2657,7088.0
2016-06-17 11:50:00,72.61,72.65,72.58,72.58,4250.0,62.2743,62.3086,62.2485,62.2485,4250.0
2016-06-17 11:55:00,72.58,72.66,72.54,72.65,9154.0,62.2485,62.3172,62.2142,62.3086,9154.0
2016-06-17 12:00:00,72.66,72.77,72.65,72.71,11308.0,62.3172,62.4115,62.3086,62.36,11308.0
2016-06-17 12:05:00,72.7,72.78,72.68,72.77,8029.0,62.3515,62.4201,62.3343,62.4115,8029.0
2016-06-17 12:10:00,72.79,72.81,72.76,72.81,7936.0,62.4286,62.4458,62.4029,62.4458,7936.0
2016-06-17 12:15:00,72.82,72.84,72.75,72.81,13090.0,62.4544,62.4715,62.3943,62.4458,13090.0
2016-06-17 12:20:00,72.81,72.81,72.76,72.79,9800.0,62.4458,62.4458,62.4029,62.4286,9800.0
2016-06-17 12:25:00,72.78,72.83,72.77,72.82,13294.0,62.4201,62.463,62.4115,62.4544,13294.0
2016-06-17 12:30:00,72.82,72.82,72.75,72.78,19039.0,62.4544,62.4544,62.3943,62.4201,19039.0
2016-06-17 12:35:00,72.76,72.85,72.75,72.79,8300.0,62.4029,62.4801,62.3943,62.4286,8300.0
2016-06-17 12:40:00,72.78,72.82,72.77,72.82,7101.0,62.4201,62.4544,62.4115,62.4544,7101.0
2016-06-17 12:45:00,72.82,72.82,72.74,72.75,17847.0,62.4544,62.4544,62.3858,62.3943,17847.0
2016-06-17 12:50:00,72.76,72.77,72.68,72.73,10624.0,62.4029,62.4115,62.3343,62.3772,10624.0
2016-06-17 12:55:00,72.72,72.74,72.67,72.69,151055.0,62.3686,62.3858,62.3257,62.3429,151055.0
2016-06-17 13:00:00,72.69,72.69,72.62,72.67,19676.0,62.3429,62.3429,62.2828,62.3257,19676.0
2016-06-17 13:05:00,72.66,72.86,72.66,72.86,15363.0,62.3172,62.4887,62.3172,62.4887,15363.0
2016-06-17 13:10:00,72.86,72.93,72.83,72.93,4527.0,62.4887,62.5487,62.463,62.5487,4527.0
2016-06-17 13:15:00,72.93,73.06,72.93,73.04,8402.0,62.5487,62.6602,62.5487,62.6431,8402.0
2016-06-17 13:20:00,73.04,73.09,73.03,73.06,95047.0,62.6431,62.6859,62.6345,62.6602,95047.0
2016-06-17 13:25:00,73.06,73.16,73.05,73.1,13050.0,62.6602,62.746,62.6516,62.6945,13050.0
2016-06-17 13:30:00,73.1,73.12,73.06,73.08,11570.0,62.6945,62.7117,62.6602,62.6774,11570.0
2016-06-17 13:35:00,73.07,73.11,73.06,73.1,8226.0,62.6688,62.7031,62.6602,62.6945,8226.0
2016-06-17 13:40:00,73.09,73.12,73.06,73.1,25826.0,62.6859,62.7117,62.6602,62.6945,25826.0
2016-06-17 13:45:00,73.09,73.11,73.07,73.1,10044.0,62.6859,62.7031,62.6688,62.6945,10044.0
2016-06-17 13:50:00,73.09,73.14,73.03,73.03,14488.0,62.6859,62.7288,62.6345,62.6345,14488.0
2016-06-17 13:55:00,73.02,73.11,73.02,73.08,10546.0,62.6259,62.7031,62.6259,62.6774,10546.0
2016-06-17 14:00:00,73.07,73.11,73.03,73.06,11585.0,62.6688,62.7031,62.6345,62.6602,11585.0
2016-06-17 14:05:00,73.05,73.06,72.99,73.05,11384.0,62.6516,62.6602,62.6002,62.6516,11384.0
2016-06-17 14:10:00,73.07,73.11,73.04,73.06,15815.0,62.6688,62.7031,62.6431,62.6602,15815.0
2016-06-17 14:15:00,73.05,73.09,73.03,73.03,10830.0,62.6516,62.6859,62.6345,62.6345,10830.0
2016-06-17 14:20:00,73.03,73.1,73.0,73.1,14925.0,62.6345,62.6945,62.6088,62.6945,14925.0
2016-06-17 14:25:00,73.11,73.12,73.06,73.1,14105.0,62.7031,62.7117,62.6602,62.6945,14105.0
2016-06-17 14:30:00,73.1,73.13,73.07,73.1,22884.0,62.6945,62.7202,62.6688,62.6945,22884.0
2016-06-17 14:35:00,73.11,73.11,73.07,73.09,19728.0,62.7031,62.7031,62.6688,62.6859,19728.0
2016-06-17 14:40:00,73.09,73.13,73.03,73.09,22466.0,62.6859,62.7202,62.6345,62.6859,22466.0
2016-06-17 14:45:00,73.1,73.11,73.04,73.05,14045.0,62.6945,62.7031,62.6431,62.6516,14045.0
2016-06-17 14:50:00,73.06,73.1,73.05,73.09,13970.0,62.6602,62.6945,62.6516,62.6859,13970.0
2016-06-17 14:55:00,73.09,73.14,73.07,73.11,14854.0,62.6859,62.7288,62.6688,62.7031,14854.0
2016-06-17 15:00:00,73.11,73.19,73.11,73.13,17943.0,62.7031,62.7717,62.7031,62.7202,17943.0
2016-06-17 15:05:00,73.13,73.19,73.12,73.13,16569.0,62.7202,62.7717,62.7117,62.7202,16569.0
2016-06-17 15:10:00,73.14,73.18,73.1,73.16,13500.0,62.7288,62.7631,62.6945,62.746,13500.0
2016-06-17 15:15:00,73.15,73.17,73.08,73.12,16777.0,62.7374,62.7546,62.6774,62.7117,16777.0
2016-06-17 15:20:00,73.12,73.13,73.06,73.06,17826.0,62.7117,62.7202,62.6602,62.6602,17826.0
2016-06-17 15:25:00,73.07,73.09,73.03,73.03,23986.0,62.6688,62.6859,62.6345,62.6345,23986.0
2016-06-17 15:30:00,73.03,73.03,72.98,73.0,31133.0,62.6345,62.6345,62.5916,62.6088,31133.0
2016-06-17 15:35:00,73.0,73.02,72.94,72.95,28037.0,62.6088,62.6259,62.5573,62.5659,28037.0
2016-06-17 15:40:00,72.95,72.96,72.87,72.9,52767.0,62.5659,62.5744,62.4973,62.523,52767.0
2016-06-17 15:45:00,72.87,72.96,72.77,72.9,94655.0,62.4973,62.5744,62.4115,62.523,94655.0
2016-06-17 15:50:00,72.9,72.95,72.86,72.88,66346.0,62.523,62.5659,62.4887,62.5058,66346.0
2016-06-17 15:55:00,72.89,72.94,72.8,72.82,294032.0,62.5144,62.5573,62.4372,62.4544,294032.0
2016-06-20 09:30:00,73.41,73.69,73.27,73.34,41792.0,62.9604,63.2005,62.8403,62.9004,41792.0
2016-06-20 09:35:00,73.43,73.68,73.36,73.57,11184.0,62.9775,63.192,62.9175,63.0976,11184.0
2016-06-20 09:40:00,73.54,73.63,73.51,73.58,9917.0,63.0719,63.1491,63.0462,63.1062,9917.0
2016-06-20 09:45:00,73.59,73.78,73.52,73.73,28748.0,63.1148,63.2777,63.0547,63.2348,28748.0
2016-06-20 09:50:00,73.76,74.0,73.74,73.96,17642.0,63.2606,63.4664,63.2434,63.4321,17642.0
2016-06-20 09:55:00,73.95,74.01,73.92,73.97,42664.0,63.4235,63.475,63.3978,63.4407,42664.0
2016-06-20 10:00:00,73.97,74.0,73.93,73.95,24796.0,63.4407,63.4664,63.4064,63.4235,24796.0
2016-06-20 10:05:00,73.94,73.98,73.74,73.78,28937.0,63.4149,63.4493,63.2434,63.2777,28937.0
2016-06-20 10:10:00,73.79,73.79,73.69,73.76,24178.0,63.2863,63.2863,63.2005,63.2606,24178.0
2016-06-20 10:15:00,73.77,73.8,73.67,73.7,17079.0,63.2691,63.2949,63.1834,63.2091,17079.0
2016-06-20 10:20:00,73.7,73.8,73.69,73.74,23904.0,63.2091,63.2949,63.2005,63.2434,23904.0
2016-06-20 10:25:00,73.74,73.76,73.68,73.68,29414.0,63.2434,63.2606,63.192,63.192,29414.0
2016-06-20 10:30:00,73.69,73.71,73.64,73.65,32761.0,63.2005,63.2177,63.1577,63.1662,32761.0
2016-06-20 10:35:00,73.65,73.73,73.62,73.73,27394.0,63.1662,63.2348,63.1405,63.2348,27394.0
2016-06-20 10:40:00,73.73,73.73,73.64,73.64,10023.0,63.2348,63.2348,63.1577,63.1577,10023.0
2016-06-20 10:45:00,73.64,73.65,73.54,73.54,11977.0,63.1577,63.1662,63.0719,63.0719,11977.0
2016-06-20 10:50:00,73.54,73.57,73.52,73.55,24283.0,63.0719,63.0976,63.0547,63.0805,24283.0
2016-06-20 10:55:00,73.55,73.57,73.45,73.46,17267.0,63.0805,63.0976,62.9947,63.0033,17267.0
2016-06-20 11:00:00,73.46,73.53,73.46,73.49,9626.0,63.0033,63.0633,63.0033,63.029,9626.0
2016-06-20 11:05:00,73.49,73.54,73.49,73.52,9600.0,63.029,63.0719,63.029,63.0547,9600.0
2016-06-20 11:10:00,73.52,73.55,73.47,73.5,17815.0,63.0547,63.0805,63.0119,63.0376,17815.0
2016-06-20 11:15:00,73.52,73.56,73.49,73.55,8386.0,63.0547,63.089,63.029,63.0805,8386.0
2016-06-20 11:20:00,73.56,73.57,73.5,73.51,10164.0,63.089,63.0976,63.0376,63.0462,10164.0
2016-06-20 11:25:00,73.52,73.59,73.52,73.53,8860.0,63.0547,63.1148,63.0547,63.0633,8860.0
2016-06-20 11:30:00,73.53,73.56,73.5,73.5,9300.0,63.0633,63.089,63.0376,63.0376,9300.0
2016-06-20 11:35:00,73.49,73.55,73.47,73.47,10831.0,63.029,63.0805,63.0119,63.0119,10831.0
2016-06-20 11:40:00,73.47,73.5,73.42,73.42,12325.0,63.0119,63.0376,62.969,62.969,12325.0
2016-06-20 11:45:00,73.43,73.45,73.32,73.32,19615.0,62.9775,62.9947,62.8832,62.8832,19615.0
2016-06-20 11:50:00,73.33,73.37,73.3,73.31,13496.0,62.8918,62.9261,62.866,62.8746,13496.0
2016-06-20 11:55:00,73.32,73.32,73.22,73.28,28255.0,62.8832,62.8832,62.7974,62.8489,28255.0
2016-06-20 12:00:00,73.26,73.26,73.19,73.25,19284.0,62.8317,62.8317,62.7717,62.8232,19284.0
2016-06-20 12:05:00,73.25,73.26,73.22,73.23,18216.0,62.8232,62.8317,62.7974,62.806,18216.0
2016-06-20 12:10:00,73.23,73.25,73.13,73.16,30915.0,62.806,62.8232,62.7202,62.746,30915.0
2016-06-20 12:15:00,73.16,73.19,73.14,73.19,17280.0,62.746,62.7717,62.7288,62.7717,17280.0
2016-06-20 12:20:00,73.19,73.21,73.17,73.2,19620.0,62.7717,62.7889,62.7546,62.7803,19620.0
2016-06-20 12:25:00,73.21,73.25,73.17,73.25,18756.0,62.7889,62.8232,62.7546,62.8232,18756.0
2016-06-20 12:30:00,73.24,73.28,73.2,73.25,14721.0,62.8146,62.8489,62.7803,62.8232,14721.0
2016-06-20 12:35:00,73.24,73.26,73.2,73.22,19154.0,62.8146,62.8317,62.7803,62.7974,19154.0
2016-06-20 12:40:00,73.21,73.24,73.2,73.2,19036.0,62.7889,62.8146,62.7803,62.7803,19036.0
2016-06-20 12:45:00,73.2,73.24,73.18,73.21,9103.0,62.7803,62.8146,62.7631,62.7889,9103.0
2016-06-20 12:50:00,73.2,73.24,73.2,73.24,44879.0,62.7803,62.8146,62.7803,62.8146,44879.0
2016-06-20 12:55:00,73.24,73.28,73.23,73.23,30892.0,62.8146,62.8489,62.806,62.806,30892.0
2016-06-20 13:00:00,73.23,73.25,73.21,73.24,18288.0,62.806,62.8232,62.7889,62.8146,18288.0
2016-06-20 13:05:00,73.24,73.24,73.19,73.24,19135.0,62.8146,62.8146,62.7717,62.8146,19135.0
2016-06-20 13:10:00,73.24,73.27,73.09,73.09,19544.0,62.8146,62.8403,62.6859,62.6859,19544.0
2016-06-20 13:15:00,73.1,73.17,73.09,73.15,12021.0,62.6945,62.7546,62.6859,62.7374,12021.0
2016-06-20 13:20:00,73.15,73.22,73.13,73.22,12368.0,62.7374,62.7974,62.7202,62.7974,12368.0
2016-06-20 13:25:00,73.22,73.23,73.14,73.16,10714.0,62.7974,62.806,62.7288,62.746,10714.0
2016-06-20 13:30:00,73.17,73.25,73.17,73.25,8797.0,62.7546,62.8232,62.7546,62.8232,8797.0
2016-06-20 13:35:00,73.24,73.26,73.17,73.21,21390.0,62.8146,62.8317,62.7546,62.7889,21390.0
2016-06-20 13:40:00,73.21,73.22,73.16,73.19,19810.0,62.7889,62.7974,62.746,62.7717,19810.0
2016-06-20 13:45:00,73.18,73.18,73.11,73.13,21092.0,62.7631,62.7631,62.7031,62.7202,21092.0
2016-06-20 13:50:00,73.13,73.17,73.07,73.09,42281.0,62.7202,62.7546,62.6688,62.6859,42281.0
2016-06-20 13:55:00,73.1,73.1,73.05,73.07,29098.0,62.6945,62.6945,62.6516,62.6688,29098.0
2016-06-20 14:00:00,73.07,73.09,73.04,73.05,38515.0,62.6688,62.6859,62.6431,62.6516,38515.0
2016-06-20 14:05:00,73.04,73.05,72.98,73.03,39564.0,62.6431,62.6516,62.5916,62.6345,39564.0
2016-06-20 14:10:00,73.03,73.08,73.01,73.05,33376.0,62.6345,62.6774,62.6173,62.6516,33376.0
2016-06-20 14:15:00,73.05,73.09,72.97,73.02,56549.0,62.6516,62.6859,62.583,62.6259,56549.0
2016-06-20 14:20:00,73.01,73.07,72.97,73.07,26683.0,62.6173,62.6688,62.583,62.6688,26683.0
2016-06-20 14:25:00,73.07,73.07,72.97,72.99,14693.0,62.6688,62.6688,62.583,62.6002,14693.0
2016-06-20 14:30:00,72.99,73.03,72.98,73.01,17528.0,62.6002,62.6345,62.5916,62.6173,17528.0
2016-06-20 14:35:00,73.01,73.03,72.95,72.97,21106.0,62.6173,62.6345,62.5659,62.583,21106.0
2016-06-20 14:40:00,72.97,73.01,72.93,73.01,25818.0,62.583,62.6173,62.5487,62.6173,25818.0
2016-06-20 14:45:00,73.01,73.05,72.96,73.05,24928.0,62.6173,62.6516,62.5744,62.6516,24928.0
2016-06-20 14:50:00,73.06,73.08,73.0,73.03,22824.0,62.6602,62.6774,62.6088,62.6345,22824.0
2016-06-20 14:55:00,73.03,73.04,72.98,73.02,20975.0,62.6345,62.6431,62.5916,62.6259,20975.0
2016-06-20 15:00:00,73.02,73.09,73.01,73.09,28248.0,62.6259,62.6859,62.6173,62.6859,28248.0
2016-06-20 15:05:00,73.09,73.11,73.03,73.08,27398.0,62.6859,62.7031,62.6345,62.6774,27398.0
2016-06-20 15:10:00,73.08,73.1,73.04,73.08,23865.0,62.6774,62.6945,62.6431,62.6774,23865.0
2016-06-20 15:15:00,73.07,73.08,72.96,73.0,28292.0,62.6688,62.6774,62.5744,62.6088,28292.0
2016-06-20 15:20:00,72.99,73.06,72.99,73.03,25674.0,62.6002,62.6602,62.6002,62.6345,25674.0
2016-06-20 15:25:00,73.04,73.04,72.95,72.96,23230.0,62.6431,62.6431,62.5659,62.5744,23230.0
2016-06-20 15:30:00,72.96,72.97,72.93,72.93,33263.0,62.5744,62.583,62.5487,62.5487,33263.0
2016-06-20 15:35:00,72.93,73.0,72.92,72.99,46765.0,62.5487,62.6088,62.5401,62.6002,46765.0
2016-06-20 15:40:00,72.98,73.01,72.96,72.99,64824.0,62.5916,62.6173,62.5744,62.6002,64824.0
2016-06-20 15:45:00,72.98,72.98,72.86,72.86,68107.0,62.5916,62.5916,62.4887,62.4887,68107.0
2016-06-20 15:50:00,72.86,72.89,72.79,72.8,58288.0,62.4887,62.5144,62.4286,62.4372,58288.0
2016-06-20 15:55:00,72.8,72.92,72.77,72.89,171189.0,62.4372,62.5401,62.4115,62.5144,171189.0
2016-06-21 09:30:00,73.12,73.2,72.74,73.09,15891.0,62.7117,62.7803,62.3858,62.6859,15891.0
2016-06-21 09:35:00,73.16,73.3,73.11,73.23,16969.0,62.746,62.866,62.7031,62.806,16969.0
2016-06-21 09:40:00,73.24,73.35,73.22,73.33,16543.0,62.8146,62.9089,62.7974,62.8918,16543.0
2016-06-21 09:45:00,73.33,73.43,73.24,73.28,17852.0,62.8918,62.9775,62.8146,62.8489,17852.0
2016-06-21 09:50:00,73.27,73.3,73.1,73.17,19598.0,62.8403,62.866,62.6945,62.7546,19598.0
2016-06-21 09:55:00,73.22,73.24,73.13,73.22,13911.0,62.7974,62.8146,62.7202,62.7974,13911.0
2016-06-21 10:00:00,73.23,73.35,73.23,73.32,84277.0,62.806,62.9089,62.806,62.8832,84277.0
2016-06-21 10:05:00,73.31,73.45,73.3,73.42,18820.0,62.8746,62.9947,62.866,62.969,18820.0
2016-06-21 10:10:00,73.41,73.56,73.34,73.52,23417.0,62.9604,63.089,62.9004,63.0547,23417.0
2016-06-21 10:15:00,73.52,73.52,73.48,73.48,22262.0,63.0547,63.0547,63.0204,63.0204,22262.0
2016-06-21 10:20:00,73.48,73.48,73.22,73.26,27563.0,63.0204,63.0204,62.7974,62.8317,27563.0
2016-06-21 10:25:00,73.26,73.32,73.23,73.28,23878.0,62.8317,62.8832,62.806,62.8489,23878.0
2016-06-21 10:30:00,73.29,73.3,73.23,73.28,23296.0,62.8575,62.866,62.806,62.8489,23296.0
2016-06-21 10:35:00,73.28,73.3,73.21,73.23,16696.0,62.8489,62.866,62.7889,62.806,16696.0
2016-06-21 10:40:00,73.22,73.3,73.18,73.29,26619.0,62.7974,62.866,62.7631,62.8575,26619.0
2016-06-21 10:45:00,73.29,73.29,73.2,73.22,15154.0,62.8575,62.8575,62.7803,62.7974,15154.0
2016-06-21 10:50:00,73.22,73.25,73.2,73.23,17126.0,62.7974,62.8232,62.7803,62.806,17126.0
2016-06-21 10:55:00,73.23,73.25,73.17,73.24,27308.0,62.806,62.8232,62.7546,62.8146,27308.0
2016-06-21 11:00:00,73.24,73.37,73.23,73.34,85089.0,62.8146,62.9261,62.806,62.9004,85089.0
2016-06-21 11:05:00,73.34,73.36,73.29,73.3,15232.0,62.9004,62.9175,62.8575,62.866,15232.0
2016-06-21 11:10:00,73.3,73.37,73.26,73.34,17663.0,62.866,62.9261,62.8317,62.9004,17663.0
2016-06-21 11:15:00,73.35,73.37,73.28,73.29,14251.0,62.9089,62.9261,62.8489,62.8575,14251.0
2016-06-21 11:20:00,73.3,73.3,73.22,73.24,27056.0,62.866,62.866,62.7974,62.8146,27056.0
2016-06-21 11:25:00,73.23,73.23,73.05,73.05,33418.0,62.806,62.806,62.6516,62.6516,33418.0
2016-06-21 11:30:00,73.06,73.06,72.98,73.02,23220.0,62.6602,62.6602,62.5916,62.6259,23220.0
2016-06-21 11:35:00,73.01,73.11,72.99,73.1,61444.0,62.6173,62.7031,62.6002,62.6945,61444.0
2016-06-21 11:40:00,73.11,73.12,73.09,73.1,20887.0,62.7031,62.7117,62.6859,62.6945,20887.0
2016-06-21 11:45:00,73.11,73.13,73.08,73.11,20959.0,62.7031,62.7202,62.6774,62.7031,20959.0
2016-06-21 11:50:00,73.12,73.2,73.1,73.18,79782.0,62.7117,62.7803,62.6945,62.7631,79782.0
2016-06-21 11:55:00,73.19,73.28,73.18,73.22,26449.0,62.7717,62.8489,62.7631,62.7974,26449.0
2016-06-21 12:00:00,73.23,73.27,73.19,73.25,18205.0,62.806,62.8403,62.7717,62.8232,18205.0
2016-06-21 12:05:00,73.25,73.27,73.19,73.19,23771.0,62.8232,62.8403,62.7717,62.7717,23771.0
2016-06-21 12:10:00,73.19,73.24,73.17,73.19,18063.0,62.7717,62.8146,62.7546,62.7717,18063.0
2016-06-21 12:15:00,73.2,73.24,73.19,73.24,24734.0,62.7803,62.8146,62.7717,62.8146,24734.0
2016-06-21 12:20:00,73.24,73.31,73.23,73.31,18445.0,62.8146,62.8746,62.806,62.8746,18445.0
2016-06-21 12:25:00,73.31,73.35,73.31,73.33,17014.0,62.8746,62.9089,62.8746,62.8918,17014.0
2016-06-21 12:30:00,73.33,73.35,73.3,73.32,20532.0,62.8918,62.9089,62.866,62.8832,20532.0
2016-06-21 12:35:00,73.32,73.35,73.29,73.31,27444.0,62.8832,62.9089,62.8575,62.8746,27444.0
2016-06-21 12:40:00,73.31,73.31,73.28,73.29,8675.0,62.8746,62.8746,62.8489,62.8575,8675.0
2016-06-21 12:45:00,73.28,73.29,73.22,73.24,9982.0,62.8489,62.8575,62.7974,62.8146,9982.0
2016-06-21 12:50:00,73.27,73.27,73.19,73.26,9639.0,62.8403,62.8403,62.7717,62.8317,9639.0
2016-06-21 12:55:00,73.26,73.3,73.25,73.26,9763.0,62.8317,62.866,62.8232,62.8317,9763.0
2016-06-21 13:00:00,73.27,73.28,73.21,73.21,42463.0,62.8403,62.8489,62.7889,62.7889,42463.0
2016-06-21 13:05:00,73.21,73.22,73.17,73.22,9401.0,62.7889,62.7974,62.7546,62.7974,9401.0
2016-06-21 13:10:00,73.22,73.25,73.18,73.25,15608.0,62.7974,62.8232,62.7631,62.8232,15608.0
2016-06-21 13:15:00,73.26,73.29,73.23,73.28,10430.0,62.8317,62.8575,62.806,62.8489,10430.0
2016-06-21 13:20:00,73.28,73.28,73.19,73.22,20889.0,62.8489,62.8489,62.7717,62.7974,20889.0
2016-06-21 13:25:00,73.23,73.25,73.22,73.24,37872.0,62.806,62.8232,62.7974,62.8146,37872.0
2016-06-21 13:30:00,73.25,73.25,73.2,73.2,15126.0,62.8232,62.8232,62.7803,62.7803,15126.0
2016-06-21 13:35:00,73.2,73.24,73.18,73.2,21817.0,62.7803,62.8146,62.7631,62.7803,21817.0
2016-06-21 13:40:00,73.19,73.23,73.18,73.23,7902.0,62.7717,62.806,62.7631,62.806,7902.0
2016-06-21 13:45:00,73.24,73.25,73.19,73.19,21072.0,62.8146,62.8232,62.7717,62.7717,21072.0
2016-06-21 13:50:00,73.19,73.26,73.19,73.24,15834.0,62.7717,62.8317,62.7717,62.8146,15834.0
2016-06-21 13:55:00,73.25,73.33,73.24,73.28,18929.0,62.8232,62.8918,62.8146,62.8489,18929.0
2016-06-21 14:00:00,73.3,73.35,73.28,73.35,15135.0,62.866,62.9089,62.8489,62.9089,15135.0
2016-06-21 14:05:00,73.35,73.36,73.32,73.35,27841.0,62.9089,62.9175,62.8832,62.9089,27841.0
2016-06-21 14:10:00,73.36,73.45,73.33,73.44,25616.0,62.9175,62.9947,62.8918,62.9861,25616.0
2016-06-21 14:15:00,73.45,73.46,73.4,73.44,15872.0,62.9947,63.0033,62.9518,62.9861,15872.0
2016-06-21 14:20:00,73.44,73.47,73.36,73.38,15540.0,62.9861,63.0119,62.9175,62.9347,15540.0
2016-06-21 14:25:00,73.39,73.43,73.38,73.38,13905.0,62.9432,62.9775,62.9347,62.9347,13905.0
2016-06-21 14:30:00,73.39,73.4,73.33,73.38,13178.0,62.9432,62.9518,62.8918,62.9347,13178.0
2016-06-21 14:35:00,73.37,73.46,73.34,73.38,22280.0,62.9261,63.0033,62.9004,62.9347,22280.0
2016-06-21 14:40:00,73.38,73.39,73.33,73.35,17548.0,62.9347,62.9432,62.8918,62.9089,17548.0
2016-06-21 14:45:00,73.34,73.37,73.31,73.31,19486.0,62.9004,62.9261,62.8746,62.8746,19486.0
2016-06-21 14:50:00,73.3,73.37,73.29,73.36,13846.0,62.866,62.9261,62.8575,62.9175,13846.0
2016-06-21 14:55:00,73.36,73.38,73.32,73.32,28574.0,62.9175,62.9347,62.8832,62.8832,28574.0
2016-06-21 15:00:00,73.32,73.33,73.26,73.26,16160.0,62.8832,62.8918,62.8317,62.8317,16160.0
2016-06-21 15:05:00,73.26,73.29,73.25,73.29,14856.0,62.8317,62.8575,62.8232,62.8575,14856.0
2016-06-21 15:10:00,73.29,73.31,73.28,73.31,21209.0,62.8575,62.8746,62.8489,62.8746,21209.0
2016-06-21 15:15:00,73.31,73.38,73.3,73.37,26815.0,62.8746,62.9347,62.866,62.9261,26815.0
2016-06-21 15:20:00,73.38,73.39,73.34,73.35,31258.0,62.9347,62.9432,62.9004,62.9089,31258.0
2016-06-21 15:25:00,73.36,73.41,73.35,73.39,18648.0,62.9175,62.9604,62.9089,62.9432,18648.0
2016-06-21 15:30:00,73.38,73.41,73.26,73.34,67677.0,62.9347,62.9604,62.8317,62.9004,67677.0
2016-06-21 15:35:00,73.33,73.39,73.31,73.37,25377.0,62.8918,62.9432,62.8746,62.9261,25377.0
2016-06-21 15:40:00,73.36,73.37,73.24,73.25,35420.0,62.9175,62.9261,62.8146,62.8232,35420.0
2016-06-21 15:45:00,73.25,73.36,73.25,73.36,55749.0,62.8232,62.9175,62.8232,62.9175,55749.0
2016-06-21 15:50:00,73.36,73.39,73.33,73.34,54863.0,62.9175,62.9432,62.8918,62.9004,54863.0
2016-06-21 15:55:00,73.34,73.36,73.26,73.28,83436.0,62.9004,62.9175,62.8317,62.8489,83436.0
2016-06-22 09:30:00,73.41,73.5,73.25,73.39,7246.0,62.9604,63.0376,62.8232,62.9432,7246.0
2016-06-22 09:35:00,73.48,73.48,73.34,73.34,4050.0,63.0204,63.0204,62.9004,62.9004,4050.0
2016-06-22 09:40:00,73.35,73.42,73.33,73.35,6975.0,62.9089,62.969,62.8918,62.9089,6975.0
2016-06-22 09:45:00,73.33,73.4,73.29,73.39,6432.0,62.8918,62.9518,62.8575,62.9432,6432.0
2016-06-22 09:50:00,73.37,73.41,73.31,73.31,3500.0,62.9261,62.9604,62.8746,62.8746,3500.0
2016-06-22 09:55:00,73.3,73.43,73.3,73.43,8125.0,62.866,62.9775,62.866,62.9775,8125.0
2016-06-22 10:00:00,73.41,73.43,73.33,73.33,8022.0,62.9604,62.9775,62.8918,62.8918,8022.0
2016-06-22 10:05:00,73.34,73.42,73.33,73.4,6882.0,62.9004,62.969,62.8918,62.9518,6882.0
2016-06-22 10:10:00,73.38,73.43,73.36,73.41,7600.0,62.9347,62.9775,62.9175,62.9604,7600.0
2016-06-22 10:15:00,73.41,73.46,73.4,73.44,7665.0,62.9604,63.0033,62.9518,62.9861,7665.0
2016-06-22 10:20:00,73.45,73.56,73.44,73.56,19193.0,62.9947,63.089,62.9861,63.089,19193.0
2016-06-22 10:25:00,73.55,73.6,73.51,73.55,28257.0,63.0805,63.1233,63.0462,63.0805,28257.0
2016-06-22 10:30:00,73.54,73.54,73.45,73.51,8825.0,63.0719,63.0719,62.9947,63.0462,8825.0
2016-06-22 10:35:00,73.52,73.58,73.5,73.53,11312.0,63.0547,63.1062,63.0376,63.0633,11312.0
2016-06-22 10:40:00,73.55,73.67,73.54,73.63,13695.0,63.0805,63.1834,63.0719,63.1491,13695.0
2016-06-22 10:45:00,73.62,73.62,73.54,73.54,24156.0,63.1405,63.1405,63.0719,63.0719,24156.0
2016-06-22 10:50:00,73.53,73.56,73.45,73.48,13624.0,63.0633,63.089,62.9947,63.0204,13624.0
2016-06-22 10:55:00,73.48,73.52,73.47,73.51,7391.0,63.0204,63.0547,63.0119,63.0462,7391.0
2016-06-22 11:00:00,73.52,73.54,73.49,73.52,27907.0,63.0547,63.0719,63.029,63.0547,27907.0
2016-06-22 11:05:00,73.5,73.51,73.49,73.5,8316.0,63.0376,63.0462,63.029,63.0376,8316.0
2016-06-22 11:10:00,73.49,73.49,73.39,73.41,8520.0,63.029,63.029,62.9432,62.9604,8520.0
2016-06-22 11:15:00,73.4,73.51,73.4,73.51,8090.0,62.9518,63.0462,62.9518,63.0462,8090.0
2016-06-22 11:20:00,73.54,73.57,73.49,73.53,7128.0,63.0719,63.0976,63.029,63.0633,7128.0
2016-06-22 11:25:00,73.53,73.6,73.52,73.57,6050.0,63.0633,63.1233,63.0547,63.0976,6050.0
2016-06-22 11:30:00,73.56,73.56,73.33,73.39,7984.0,63.089,63.089,62.8918,62.9432,7984.0
2016-06-22 11:35:00,73.37,73.46,73.36,73.42,8932.0,62.9261,63.0033,62.9175,62.969,8932.0
2016-06-22 11:40:00,73.43,73.45,73.39,73.41,7494.0,62.9775,62.9947,62.9432,62.9604,7494.0
2016-06-22 11:45:00,73.4,73.44,73.38,73.41,5177.0,62.9518,62.9861,62.9347,62.9604,5177.0
2016-06-22 11:50:00,73.45,73.45,73.38,73.43,5514.0,62.9947,62.9947,62.9347,62.9775,5514.0
2016-06-22 11:55:00,73.42,73.43,73.33,73.36,6018.0,62.969,62.9775,62.8918,62.9175,6018.0
2016-06-22 12:00:00,73.35,73.38,73.33,73.38,5296.0,62.9089,62.9347,62.8918,62.9347,5296.0
2016-06-22 12:05:00,73.38,73.43,73.31,73.33,5971.0,62.9347,62.9775,62.8746,62.8918,5971.0
2016-06-22 12:10:00,73.34,73.41,73.33,73.33,5302.0,62.9004,62.9604,62.8918,62.8918,5302.0
2016-06-22 12:15:00,73.32,73.39,73.3,73.32,7310.0,62.8832,62.9432,62.866,62.8832,7310.0
2016-06-22 12:20:00,73.32,73.32,73.2,73.2,6097.0,62.8832,62.8832,62.7803,62.7803,6097.0
2016-06-22 12:25:00,73.19,73.22,73.15,73.22,5050.0,62.7717,62.7974,62.7374,62.7974,5050.0
2016-06-22 12:30:00,73.23,73.27,73.18,73.27,13840.0,62.806,62.8403,62.7631,62.8403,13840.0
2016-06-22 12:35:00,73.27,73.31,73.26,73.31,4395.0,62.8403,62.8746,62.8317,62.8746,4395.0
2016-06-22 12:40:00,73.32,73.35,73.3,73.3,3400.0,62.8832,62.9089,62.866,62.866,3400.0
2016-06-22 12:45:00,73.29,73.29,73.24,73.28,3316.0,62.8575,62.8575,62.8146,62.8489,3316.0
2016-06-22 12:50:00,73.28,73.3,73.24,73.28,9139.0,62.8489,62.866,62.8146,62.8489,9139.0
2016-06-22 12:55:00,73.28,73.32,73.27,73.29,13118.0,62.8489,62.8832,62.8403,62.8575,13118.0
2016-06-22 13:00:00,73.27,73.29,73.23,73.23,3252.0,62.8403,62.8575,62.806,62.806,3252.0
2016-06-22 13:05:00,73.25,73.25,73.08,73.1,7543.0,62.8232,62.8232,62.6774,62.6945,7543.0
2016-06-22 13:10:00,73.08,73.15,73.06,73.15,8248.0,62.6774,62.7374,62.6602,62.7374,8248.0
2016-06-22 13:15:00,73.16,73.17,73.12,73.15,6981.0,62.746,62.7546,62.7117,62.7374,6981.0
2016-06-22 13:20:00,73.15,73.18,73.13,73.15,6373.0,62.7374,62.7631,62.7202,62.7374,6373.0
2016-06-22 13:25:00,73.16,73.23,73.16,73.23,5844.0,62.746,62.806,62.746,62.806,5844.0
2016-06-22 13:30:00,73.21,73.26,73.21,73.24,7793.0,62.7889,62.8317,62.7889,62.8146,7793.0
2016-06-22 13:35:00,73.23,73.27,73.2,73.26,5986.0,62.806,62.8403,62.7803,62.8317,5986.0
2016-06-22 13:40:00,73.27,73.28,73.24,73.26,3889.0,62.8403,62.8489,62.8146,62.8317,3889.0
2016-06-22 13:45:00,73.26,73.31,73.25,73.27,5552.0,62.8317,62.8746,62.8232,62.8403,5552.0
2016-06-22 13:50:00,73.27,73.35,73.27,73.35,5299.0,62.8403,62.9089,62.8403,62.9089,5299.0
2016-06-22 13:55:00,73.36,73.36,73.25,73.25,5523.0,62.9175,62.9175,62.8232,62.8232,5523.0
2016-06-22 14:00:00,73.25,73.32,73.24,73.31,8987.0,62.8232,62.8832,62.8146,62.8746,8987.0
2016-06-22 14:05:00,73.3,73.34,73.25,73.26,6154.0,62.866,62.9004,62.8232,62.8317,6154.0
2016-06-22 14:10:00,73.27,73.28,73.24,73.27,10268.0,62.8403,62.8489,62.8146,62.8403,10268.0
2016-06-22 14:15:00,73.27,73.32,73.24,73.25,5862.0,62.8403,62.8832,62.8146,62.8232,5862.0
2016-06-22 14:20:00,73.25,73.28,73.2,73.27,10254.0,62.8232,62.8489,62.7803,62.8403,10254.0
2016-06-22 14:25:00,73.25,73.3,73.25,73.26,7742.0,62.8232,62.866,62.8232,62.8317,7742.0
2016-06-22 14:30:00,73.27,73.32,73.23,73.24,9288.0,62.8403,62.8832,62.806,62.8146,9288.0
2016-06-22 14:35:00,73.24,73.24,73.17,73.17,12769.0,62.8146,62.8146,62.7546,62.7546,12769.0
2016-06-22 14:40:00,73.16,73.21,73.15,73.16,7440.0,62.746,62.7889,62.7374,62.746,7440.0
2016-06-22 14:45:00,73.17,73.19,73.12,73.18,14360.0,62.7546,62.7717,62.7117,62.7631,14360.0
2016-06-22 14:50:00,73.17,73.18,73.12,73.18,22638.0,62.7546,62.7631,62.7117,62.7631,22638.0
2016-06-22 14:55:00,73.2,73.25,73.2,73.25,9609.0,62.7803,62.8232,62.7803,62.8232,9609.0
2016-06-22 15:00:00,73.24,73.32,73.24,73.26,9671.0,62.8146,62.8832,62.8146,62.8317,9671.0
2016-06-22 15:05:00,73.27,73.27,73.14,73.15,14578.0,62.8403,62.8403,62.7288,62.7374,14578.0
2016-06-22 15:10:00,73.15,73.2,73.14,73.15,8635.0,62.7374,62.7803,62.7288,62.7374,8635.0
2016-06-22 15:15:00,73.15,73.2,73.13,73.13,9097.0,62.7374,62.7803,62.7202,62.7202,9097.0
2016-06-22 15:20:00,73.13,73.14,73.08,73.1,10364.0,62.7202,62.7288,62.6774,62.6945,10364.0
2016-06-22 15:25:00,73.1,73.13,73.04,73.05,17202.0,62.6945,62.7202,62.6431,62.6516,17202.0
2016-06-22 15:30:00,73.06,73.09,73.04,73.07,21716.0,62.6602,62.6859,62.6431,62.6688,21716.0
2016-06-22 15:35:00,73.07,73.14,73.04,73.14,17412.0,62.6688,62.7288,62.6431,62.7288,17412.0
2016-06-22 15:40:00,73.14,73.15,73.08,73.1,22025.0,62.7288,62.7374,62.6774,62.6945,22025.0
2016-06-22 15:45:00,73.1,73.14,73.06,73.1,23375.0,62.6945,62.7288,62.6602,62.6945,23375.0
2016-06-22 15:50:00,73.09,73.1,73.02,73.09,26583.0,62.6859,62.6945,62.6259,62.6859,26583.0
2016-06-22 15:55:00,73.09,73.13,73.07,73.11,98748.0,62.6859,62.7202,62.6688,62.7031,98748.0
2016-06-23 09:30:00,73.59,73.65,73.42,73.58,15654.0,63.1148,63.1662,62.969,63.1062,15654.0
2016-06-23 09:35:00,73.57,73.74,73.57,73.63,5415.0,63.0976,63.2434,63.0976,63.1491,5415.0
2016-06-23 09:40:00,73.63,73.68,73.58,73.63,5762.0,63.1491,63.192,63.1062,63.1491,5762.0
2016-06-23 09:45:00,73.62,73.68,73.4,73.4,14428.0,63.1405,63.192,62.9518,62.9518,14428.0
2016-06-23 09:50:00,73.45,73.57,73.45,73.56,9076.0,62.9947,63.0976,62.9947,63.089,9076.0
2016-06-23 09:55:00,73.5,73.64,73.49,73.59,14697.0,63.0376,63.1577,63.029,63.1148,14697.0
2016-06-23 10:00:00,73.59,73.7,73.56,73.62,26384.0,63.1148,63.2091,63.089,63.1405,26384.0
2016-06-23 10:05:00,73.61,73.62,73.54,73.57,11819.0,63.1319,63.1405,63.0719,63.0976,11819.0
2016-06-23 10:10:00,73.57,73.58,73.41,73.41,27816.0,63.0976,63.1062,62.9604,62.9604,27816.0
2016-06-23 10:15:00,73.4,73.44,73.31,73.31,8563.0,62.9518,62.9861,62.8746,62.8746,8563.0
2016-06-23 10:20:00,73.33,73.47,73.31,73.44,9815.0,62.8918,63.0119,62.8746,62.9861,9815.0
2016-06-23 10:25:00,73.45,73.51,73.41,73.5,13388.0,62.9947,63.0462,62.9604,63.0376,13388.0
2016-06-23 10:30:00,73.47,73.52,73.46,73.49,8415.0,63.0119,63.0547,63.0033,63.029,8415.0
2016-06-23 10:35:00,73.49,73.5,73.42,73.45,9503.0,63.029,63.0376,62.969,62.9947,9503.0
2016-06-23 10:40:00,73.46,73.46,73.42,73.43,9329.0,63.0033,63.0033,62.969,62.9775,9329.0
2016-06-23 10:45:00,73.44,73.44,73.34,73.38,5201.0,62.9861,62.9861,62.9004,62.9347,5201.0
2016-06-23 10:50:00,73.39,73.46,73.39,73.45,6096.0,62.9432,63.0033,62.9432,62.9947,6096.0
2016-06-23 10:55:00,73.47,73.47,73.35,73.43,9255.0,63.0119,63.0119,62.9089,62.9775,9255.0
2016-06-23 11:00:00,73.42,73.44,73.38,73.41,22096.0,62.969,62.9861,62.9347,62.9604,22096.0
2016-06-23 11:05:00,73.42,73.46,73.39,73.43,9351.0,62.969,63.0033,62.9432,62.9775,9351.0
2016-06-23 11:10:00,73.44,73.46,73.4,73.45,11710.0,62.9861,63.0033,62.9518,62.9947,11710.0
2016-06-23 11:15:00,73.43,73.46,73.42,73.46,14377.0,62.9775,63.0033,62.969,63.0033,14377.0
2016-06-23 11:20:00,73.45,73.5,73.43,73.46,26327.0,62.9947,63.0376,62.9775,63.0033,26327.0
2016-06-23 11:25:00,73.46,73.53,73.46,73.51,8520.0,63.0033,63.0633,63.0033,63.0462,8520.0
2016-06-23 11:30:00,73.51,73.52,73.49,73.5,4757.0,63.0462,63.0547,63.029,63.0376,4757.0
2016-06-23 11:35:00,73.52,73.54,73.44,73.44,8847.0,63.0547,63.0719,62.9861,62.9861,8847.0
2016-06-23 11:40:00,73.44,73.44,73.37,73.39,7482.0,62.9861,62.9861,62.9261,62.9432,7482.0
2016-06-23 11:45:00,73.37,73.39,73.35,73.39,6554.0,62.9261,62.9432,62.9089,62.9432,6554.0
2016-06-23 11:50:00,73.38,73.44,73.38,73.39,5850.0,62.9347,62.9861,62.9347,62.9432,5850.0
2016-06-23 11:55:00,73.39,73.41,73.38,73.38,4617.0,62.9432,62.9604,62.9347,62.9347,4617.0
2016-06-23 12:00:00,73.4,73.47,73.39,73.41,10837.0,62.9518,63.0119,62.9432,62.9604,10837.0
2016-06-23 12:05:00,73.42,73.47,73.38,73.44,9904.0,62.969,63.0119,62.9347,62.9861,9904.0
2016-06-23 12:10:00,73.44,73.46,73.42,73.42,5047.0,62.9861,63.0033,62.969,62.969,5047.0
2016-06-23 12:15:00,73.43,73.47,73.39,73.47,11697.0,62.9775,63.0119,62.9432,63.0119,11697.0
2016-06-23 12:20:00,73.48,73.51,73.45,73.5,8497.0,63.0204,63.0462,62.9947,63.0376,8497.0
2016-06-23 12:25:00,73.5,73.55,73.49,73.53,20110.0,63.0376,63.0805,63.029,63.0633,20110.0
2016-06-23 12:30:00,73.53,73.59,73.52,73.55,18411.0,63.0633,63.1148,63.0547,63.0805,18411.0
2016-06-23 12:35:00,73.56,73.61,73.56,73.56,20182.0,63.089,63.1319,63.089,63.089,20182.0
2016-06-23 12:40:00,73.56,73.62,73.56,73.59,7828.0,63.089,63.1405,63.089,63.1148,7828.0
2016-06-23 12:45:00,73.59,73.6,73.52,73.55,16312.0,63.1148,63.1233,63.0547,63.0805,16312.0
2016-06-23 12:50:00,73.55,73.61,73.55,73.6,10638.0,63.0805,63.1319,63.0805,63.1233,10638.0
2016-06-23 12:55:00,73.6,73.64,73.57,73.63,6508.0,63.1233,63.1577,63.0976,63.1491,6508.0
2016-06-23 13:00:00,73.62,73.64,73.56,73.61,8542.0,63.1405,63.1577,63.089,63.1319,8542.0
2016-06-23 13:05:00,73.6,73.64,73.58,73.6,5861.0,63.1233,63.1577,63.1062,63.1233,5861.0
2016-06-23 13:10:00,73.6,73.68,73.6,73.68,11491.0,63.1233,63.192,63.1233,63.192,11491.0
2016-06-23 13:15:00,73.67,73.75,73.65,73.75,12880.0,63.1834,63.252,63.1662,63.252,12880.0
2016-06-23 13:20:00,73.75,73.76,73.71,73.71,7716.0,63.252,63.2606,63.2177,63.2177,7716.0
2016-06-23 13:25:00,73.71,73.71,73.65,73.71,8387.0,63.2177,63.2177,63.1662,63.2177,8387.0
2016-06-23 13:30:00,73.71,73.72,73.66,73.67,6158.0,63.2177,63.2263,63.1748,63.1834,6158.0
2016-06-23 13:35:00,73.66,73.72,73.64,73.66,12895.0,63.1748,63.2263,63.1577,63.1748,12895.0
2016-06-23 13:40:00,73.65,73.65,73.61,73.63,4805.0,63.1662,63.1662,63.1319,63.1491,4805.0
2016-06-23 13:45:00,73.64,73.64,73.56,73.57,10989.0,63.1577,63.1577,63.089,63.0976,10989.0
2016-06-23 13:50:00,73.56,73.59,73.52,73.56,7547.0,63.089,63.1148,63.0547,63.089,7547.0
2016-06-23 13:55:00,73.56,73.63,73.56,73.62,9507.0,63.089,63.1491,63.089,63.1405,9507.0
2016-06-23 14:00:00,73.66,73.66,73.61,73.64,7251.0,63.1748,63.1748,63.1319,63.1577,7251.0
2016-06-23 14:05:00,73.65,73.69,73.65,73.65,16351.0,63.1662,63.2005,63.1662,63.1662,16351.0
2016-06-23 14:10:00,73.67,73.77,73.67,73.73,13854.0,63.1834,63.2691,63.1834,63.2348,13854.0
2016-06-23 14:15:00,73.73,73.75,73.71,73.73,13052.0,63.2348,63.252,63.2177,63.2348,13052.0
2016-06-23 14:20:00,73.74,73.74,73.71,73.72,14180.0,63.2434,63.2434,63.2177,63.2263,14180.0
2016-06-23 14:25:00,73.72,73.75,73.72,73.74,7970.0,63.2263,63.252,63.2263,63.2434,7970.0
2016-06-23 14:30:00,73.74,73.77,73.68,73.7,10689.0,63.2434,63.2691,63.192,63.2091,10689.0
2016-06-23 14:35:00,73.71,73.72,73.68,73.72,6249.0,63.2177,63.2263,63.192,63.2263,6249.0
2016-06-23 14:40:00,73.72,73.74,73.7,73.71,9609.0,63.2263,63.2434,63.2091,63.2177,9609.0
2016-06-23 14:45:00,73.71,73.78,73.71,73.78,10314.0,63.2177,63.2777,63.2177,63.2777,10314.0
2016-06-23 14:50:00,73.77,73.81,73.75,73.79,14317.0,63.2691,63.3035,63.252,63.2863,14317.0
2016-06-23 14:55:00,73.78,73.81,73.77,73.78,12450.0,63.2777,63.3035,63.2691,63.2777,12450.0
2016-06-23 15:00:00,73.78,73.78,73.71,73.72,13844.0,63.2777,63.2777,63.2177,63.2263,13844.0
2016-06-23 15:05:00,73.72,73.74,73.67,73.69,11554.0,63.2263,63.2434,63.1834,63.2005,11554.0
2016-06-23 15:10:00,73.69,73.71,73.67,73.7,14001.0,63.2005,63.2177,63.1834,63.2091,14001.0
2016-06-23 15:15:00,73.7,73.71,73.64,73.65,11402.0,63.2091,63.2177,63.1577,63.1662,11402.0
2016-06-23 15:20:00,73.65,73.66,73.56,73.56,16302.0,63.1662,63.1748,63.089,63.089,16302.0
2016-06-23 15:25:00,73.56,73.61,73.55,73.6,13232.0,63.089,63.1319,63.0805,63.1233,13232.0
2016-06-23 15:30:00,73.59,73.65,73.57,73.62,16792.0,63.1148,63.1662,63.0976,63.1405,16792.0
2016-06-23 15:35:00,73.62,73.62,73.56,73.57,19919.0,63.1405,63.1405,63.089,63.0976,19919.0
2016-06-23 15:40:00,73.57,73.68,73.56,73.68,25633.0,63.0976,63.192,63.089,63.192,25633.0
2016-06-23 15:45:00,73.68,73.73,73.68,73.7,28311.0,63.192,63.2348,63.192,63.2091,28311.0
2016-06-23 15:50:00,73.7,73.81,73.7,73.78,39427.0,63.2091,63.3035,63.2091,63.2777,39427.0
2016-06-23 15:55:00,73.77,73.92,73.76,73.9,181577.0,63.2691,63.3978,63.2606,63.3806,181577.0
2016-06-24 09:30:00,71.29,71.31,70.77,70.99,43798.0,61.1422,61.1593,60.6962,60.8849,43798.0
2016-06-24 09:35:00,71.14,71.33,70.82,71.0,68829.0,61.0135,61.1765,60.7391,60.8934,68829.0
2016-06-24 09:40:00,71.04,71.5,70.94,71.39,76619.0,60.9278,61.3223,60.842,61.2279,76619.0
2016-06-24 09:45:00,71.4,71.53,71.27,71.45,91616.0,61.2365,61.348,61.125,61.2794,91616.0
2016-06-24 09:50:00,71.5,71.61,71.44,71.57,80461.0,61.3223,61.4166,61.2708,61.3823,80461.0
2016-06-24 09:55:00,71.58,71.79,71.56,71.72,21532.0,61.3909,61.571,61.3737,61.511,21532.0
2016-06-24 10:00:00,71.74,71.88,71.6,71.77,98524.0,61.5281,61.6482,61.408,61.5538,98524.0
2016-06-24 10:05:00,71.78,71.94,71.74,71.9,35343.0,61.5624,61.6996,61.5281,61.6653,35343.0
2016-06-24 10:10:00,71.92,72.11,71.83,71.94,40074.0,61.6825,61.8454,61.6053,61.6996,40074.0
2016-06-24 10:15:00,71.96,72.0,71.79,71.82,12360.0,61.7168,61.7511,61.571,61.5967,12360.0
2016-06-24 10:20:00,71.83,71.87,71.68,71.81,18671.0,61.6053,61.6396,61.4766,61.5881,18671.0
2016-06-24 10:25:00,71.76,71.78,71.64,71.72,8299.0,61.5453,61.5624,61.4423,61.511,8299.0
2016-06-24 10:30:00,71.76,71.83,71.59,71.59,14915.0,61.5453,61.6053,61.3995,61.3995,14915.0
2016-06-24 10:35:00,71.59,71.79,71.57,71.79,15566.0,61.3995,61.571,61.3823,61.571,15566.0
2016-06-24 10:40:00,71.78,71.78,71.6,71.65,14797.0,61.5624,61.5624,61.408,61.4509,14797.0
2016-06-24 10:45:00,71.66,71.68,71.59,71.59,8983.0,61.4595,61.4766,61.3995,61.3995,8983.0
2016-06-24 10:50:00,71.61,71.62,71.51,71.57,28095.0,61.4166,61.4252,61.3308,61.3823,28095.0
2016-06-24 10:55:00,71.55,71.61,71.47,71.49,33068.0,61.3652,61.4166,61.2965,61.3137,33068.0
2016-06-24 11:00:00,71.49,71.53,71.33,71.35,28583.0,61.3137,61.348,61.1765,61.1936,28583.0
2016-06-24 11:05:00,71.35,71.5,71.34,71.5,20104.0,61.1936,61.3223,61.185,61.3223,20104.0
2016-06-24 11:10:00,71.5,71.62,71.41,71.61,28256.0,61.3223,61.4252,61.2451,61.4166,28256.0
2016-06-24 11:15:00,71.61,71.64,71.51,71.6,73510.0,61.4166,61.4423,61.3308,61.408,73510.0
2016-06-24 11:20:00,71.6,71.63,71.52,71.55,39397.0,61.408,61.4338,61.3394,61.3652,39397.0
2016-06-24 11:25:00,71.56,71.67,71.52,71.63,17232.0,61.3737,61.4681,61.3394,61.4338,17232.0
2016-06-24 11:30:00,71.65,71.68,71.58,71.6,14440.0,61.4509,61.4766,61.3909,61.408,14440.0
2016-06-24 11:35:00,71.59,71.62,71.55,71.6,15951.0,61.3995,61.4252,61.3652,61.408,15951.0
2016-06-24 11:40:00,71.59,71.66,71.54,71.65,26213.0,61.3995,61.4595,61.3566,61.4509,26213.0
2016-06-24 11:45:00,71.67,71.8,71.65,71.68,18204.0,61.4681,61.5796,61.4509,61.4766,18204.0
2016-06-24 11:50:00,71.68,71.71,71.62,71.66,13666.0,61.4766,61.5024,61.4252,61.4595,13666.0
2016-06-24 11:55:00,71.63,71.68,71.63,71.66,7949.0,61.4338,61.4766,61.4338,61.4595,7949.0
2016-06-24 12:00:00,71.68,71.69,71.5,71.53,14677.0,61.4766,61.4852,61.3223,61.348,14677.0
2016-06-24 12:05:00,71.53,71.56,71.48,71.48,14121.0,61.348,61.3737,61.3051,61.3051,14121.0
2016-06-24 12:10:00,71.45,71.45,71.32,71.38,12982.0,61.2794,61.2794,61.1679,61.2194,12982.0
2016-06-24 12:15:00,71.4,71.48,71.37,71.42,14224.0,61.2365,61.3051,61.2108,61.2537,14224.0
2016-06-24 12:20:00,71.42,71.55,71.4,71.44,12458.0,61.2537,61.3652,61.2365,61.2708,12458.0
2016-06-24 12:25:00,71.44,71.54,71.44,71.52,11149.0,61.2708,61.3566,61.2708,61.3394,11149.0
2016-06-24 12:30:00,71.5,71.5,71.4,71.4,86962.0,61.3223,61.3223,61.2365,61.2365,86962.0
2016-06-24 12:35:00,71.38,71.45,71.32,71.34,14881.0,61.2194,61.2794,61.1679,61.185,14881.0
2016-06-24 12:40:00,71.33,71.35,71.25,71.29,17857.0,61.1765,61.1936,61.1079,61.1422,17857.0
2016-06-24 12:45:00,71.28,71.3,71.11,71.17,17539.0,61.1336,61.1507,60.9878,61.0392,17539.0
2016-06-24 12:50:00,71.18,71.23,71.12,71.22,16871.0,61.0478,61.0907,60.9964,61.0821,16871.0
2016-06-24 12:55:00,71.23,71.26,71.16,71.2,14696.0,61.0907,61.1164,61.0307,61.065,14696.0
2016-06-24 13:00:00,71.21,71.27,71.2,71.26,13888.0,61.0736,61.125,61.065,61.1164,13888.0
2016-06-24 13:05:00,71.24,71.25,71.14,71.2,18645.0,61.0993,61.1079,61.0135,61.065,18645.0
2016-06-24 13:10:00,71.19,71.29,71.19,71.27,10136.0,61.0564,61.1422,61.0564,61.125,10136.0
2016-06-24 13:15:00,71.29,71.32,71.23,71.29,8054.0,61.1422,61.1679,61.0907,61.1422,8054.0
2016-06-24 13:20:00,71.29,71.3,71.23,71.26,11013.0,61.1422,61.1507,61.0907,61.1164,11013.0
2016-06-24 13:25:00,71.25,71.29,71.24,71.26,11975.0,61.1079,61.1422,61.0993,61.1164,11975.0
2016-06-24 13:30:00,71.26,71.38,71.26,71.36,14397.0,61.1164,61.2194,61.1164,61.2022,14397.0
2016-06-24 13:35:00,71.37,71.51,71.37,71.48,26689.0,61.2108,61.3308,61.2108,61.3051,26689.0
2016-06-24 13:40:00,71.46,71.49,71.41,71.48,20925.0,61.288,61.3137,61.2451,61.3051,20925.0
2016-06-24 13:45:00,71.47,71.5,71.42,71.49,12987.0,61.2965,61.3223,61.2537,61.3137,12987.0
2016-06-24 13:50:00,71.5,71.52,71.43,71.51,12200.0,61.3223,61.3394,61.2622,61.3308,12200.0
2016-06-24 13:55:00,71.53,71.55,71.49,71.53,41129.0,61.348,61.3652,61.3137,61.348,41129.0
2016-06-24 14:00:00,71.51,71.59,71.51,71.55,12530.0,61.3308,61.3995,61.3308,61.3652,12530.0
2016-06-24 14:05:00,71.55,71.56,71.49,71.53,24593.0,61.3652,61.3737,61.3137,61.348,24593.0
2016-06-24 14:10:00,71.53,71.53,71.47,71.49,48307.0,61.348,61.348,61.2965,61.3137,48307.0
2016-06-24 14:15:00,71.5,71.5,71.35,71.36,27706.0,61.3223,61.3223,61.1936,61.2022,27706.0
2016-06-24 14:20:00,71.35,71.36,71.19,71.22,25170.0,61.1936,61.2022,61.0564,61.0821,25170.0
2016-06-24 14:25:00,71.21,71.27,71.18,71.26,34619.0,61.0736,61.125,61.0478,61.1164,34619.0
2016-06-24 14:30:00,71.25,71.26,71.11,71.11,43162.0,61.1079,61.1164,60.9878,60.9878,43162.0
2016-06-24 14:35:00,71.11,71.14,71.02,71.1,17352.0,60.9878,61.0135,60.9106,60.9792,17352.0
2016-06-24 14:40:00,71.11,71.13,71.05,71.06,33031.0,60.9878,61.0049,60.9363,60.9449,33031.0
2016-06-24 14:45:00,71.04,71.05,70.94,71.05,19569.0,60.9278,60.9363,60.842,60.9363,19569.0
2016-06-24 14:50:00,71.05,71.18,71.05,71.16,17736.0,60.9363,61.0478,60.9363,61.0307,17736.0
2016-06-24 14:55:00,71.17,71.25,71.06,71.06,22634.0,61.0392,61.1079,60.9449,60.9449,22634.0
2016-06-24 15:00:00,71.06,71.16,71.03,71.08,36065.0,60.9449,61.0307,60.9192,60.9621,36065.0
2016-06-24 15:05:00,71.08,71.09,70.98,71.0,21015.0,60.9621,60.9706,60.8763,60.8934,21015.0
2016-06-24 15:10:00,71.0,71.01,70.93,70.97,65516.0,60.8934,60.902,60.8334,60.8677,65516.0
2016-06-24 15:15:00,70.98,70.98,70.66,70.73,64190.0,60.8763,60.8763,60.6018,60.6619,64190.0
2016-06-24 15:20:00,70.71,70.83,70.71,70.83,29525.0,60.6447,60.7476,60.6447,60.7476,29525.0
2016-06-24 15:25:00,70.83,70.89,70.79,70.84,28805.0,60.7476,60.7991,60.7133,60.7562,28805.0
2016-06-24 15:30:00,70.82,70.9,70.78,70.9,40334.0,60.7391,60.8077,60.7048,60.8077,40334.0
2016-06-24 15:35:00,70.9,70.98,70.78,70.8,74872.0,60.8077,60.8763,60.7048,60.7219,74872.0
2016-06-24 15:40:00,70.81,71.04,70.79,70.97,66024.0,60.7305,60.9278,60.7133,60.8677,66024.0
2016-06-24 15:45:00,70.95,71.2,70.85,71.13,108230.0,60.8506,61.065,60.7648,61.0049,108230.0
2016-06-24 15:50:00,71.14,71.25,71.07,71.11,117354.0,61.0135,61.1079,60.9535,60.9878,117354.0
2016-06-24 15:55:00,71.1,71.12,70.63,70.67,334902.0,60.9792,60.9964,60.5761,60.6104,334902.0
2016-06-27 09:30:00,69.95,69.99,69.59,69.65,29533.0,59.9929,60.0272,59.6842,59.7356,29533.0
2016-06-27 09:35:00,69.7,69.75,69.32,69.4,33024.0,59.7785,59.8214,59.4526,59.5212,33024.0
2016-06-27 09:40:00,69.43,69.55,69.34,69.47,28595.0,59.5469,59.6498,59.4697,59.5812,28595.0
2016-06-27 09:45:00,69.5,69.61,69.37,69.5,29385.0,59.607,59.7013,59.4955,59.607,29385.0
2016-06-27 09:50:00,69.5,69.61,69.42,69.48,18216.0,59.607,59.7013,59.5384,59.5898,18216.0
2016-06-27 09:55:00,69.49,69.59,69.41,69.54,25882.0,59.5984,59.6842,59.5298,59.6413,25882.0
2016-06-27 10:00:00,69.51,69.7,69.38,69.39,27774.0,59.6155,59.7785,59.504,59.5126,27774.0
2016-06-27 10:05:00,69.39,69.41,69.07,69.15,30124.0,59.5126,59.5298,59.2382,59.3068,30124.0
2016-06-27 10:10:00,69.15,69.17,68.99,69.09,28555.0,59.3068,59.3239,59.1696,59.2553,28555.0
2016-06-27 10:15:00,69.08,69.12,68.96,69.03,28003.0,59.2467,59.2811,59.1438,59.2039,28003.0
2016-06-27 10:20:00,69.03,69.16,68.96,68.99,25132.0,59.2039,59.3154,59.1438,59.1696,25132.0
2016-06-27 10:25:00,68.98,68.98,68.76,68.82,21626.0,59.161,59.161,58.9723,59.0238,21626.0
2016-06-27 10:30:00,68.81,68.9,68.79,68.88,17557.0,59.0152,59.0924,58.998,59.0752,17557.0
2016-06-27 10:35:00,68.91,68.96,68.84,68.93,23508.0,59.1009,59.1438,59.0409,59.1181,23508.0
2016-06-27 10:40:00,68.93,68.98,68.75,68.85,20447.0,59.1181,59.161,58.9637,59.0495,20447.0
2016-06-27 10:45:00,68.81,68.85,68.64,68.66,25601.0,59.0152,59.0495,58.8694,58.8865,25601.0
2016-06-27 10:50:00,68.65,68.66,68.49,68.56,22036.0,58.878,58.8865,58.7407,58.8008,22036.0
2016-06-27 10:55:00,68.58,68.69,68.52,68.53,16926.0,58.8179,58.9123,58.7665,58.775,16926.0
2016-06-27 11:00:00,68.56,68.6,68.47,68.53,28998.0,58.8008,58.8351,58.7236,58.775,28998.0
2016-06-27 11:05:00,68.54,68.62,68.5,68.6,15678.0,58.7836,58.8522,58.7493,58.8351,15678.0
2016-06-27 11:10:00,68.59,68.61,68.4,68.44,19090.0,58.8265,58.8437,58.6635,58.6979,19090.0
2016-06-27 11:15:00,68.43,68.45,68.36,68.36,26935.0,58.6893,58.7064,58.6292,58.6292,26935.0
2016-06-27 11:20:00,68.36,68.41,68.24,68.29,32660.0,58.6292,58.6721,58.5263,58.5692,32660.0
2016-06-27 11:25:00,68.27,68.45,68.24,68.44,39308.0,58.552,58.7064,58.5263,58.6979,39308.0
2016-06-27 11:30:00,68.44,68.57,68.38,68.47,26877.0,58.6979,58.8093,58.6464,58.7236,26877.0
2016-06-27 11:35:00,68.49,68.53,68.44,68.52,23658.0,58.7407,58.775,58.6979,58.7665,23658.0
2016-06-27 11:40:00,68.51,68.55,68.48,68.54,18072.0,58.7579,58.7922,58.7322,58.7836,18072.0
2016-06-27 11:45:00,68.53,68.58,68.49,68.52,25483.0,58.775,58.8179,58.7407,58.7665,25483.0
2016-06-27 11:50:00,68.53,68.57,68.46,68.5,13554.0,58.775,58.8093,58.715,58.7493,13554.0
2016-06-27 11:55:00,68.51,68.55,68.45,68.52,19230.0,58.7579,58.7922,58.7064,58.7665,19230.0
2016-06-27 12:00:00,68.52,68.55,68.43,68.45,12900.0,58.7665,58.7922,58.6893,58.7064,12900.0
2016-06-27 12:05:00,68.45,68.52,68.44,68.45,13300.0,58.7064,58.7665,58.6979,58.7064,13300.0
2016-06-27 12:10:00,68.44,68.48,68.42,68.45,16009.0,58.6979,58.7322,58.6807,58.7064,16009.0
2016-06-27 12:15:00,68.46,68.57,68.45,68.54,17333.0,58.715,58.8093,58.7064,58.7836,17333.0
2016-06-27 12:20:00,68.53,68.56,68.46,68.56,10995.0,58.775,58.8008,58.715,58.8008,10995.0
2016-06-27 12:25:00,68.56,68.6,68.52,68.55,24331.0,58.8008,58.8351,58.7665,58.7922,24331.0
2016-06-27 12:30:00,68.55,68.65,68.5,68.55,39606.0,58.7922,58.878,58.7493,58.7922,39606.0
2016-06-27 12:35:00,68.54,68.59,68.46,68.46,27107.0,58.7836,58.8265,58.715,58.715,27107.0
2016-06-27 12:40:00,68.46,68.46,68.33,68.33,19171.0,58.715,58.715,58.6035,58.6035,19171.0
2016-06-27 12:45:00,68.34,68.36,68.25,68.32,21652.0,58.6121,58.6292,58.5349,58.5949,21652.0
2016-06-27 12:50:00,68.31,68.36,68.25,68.36,17062.0,58.5864,58.6292,58.5349,58.6292,17062.0
2016-06-27 12:55:00,68.39,68.45,68.36,68.41,11343.0,58.655,58.7064,58.6292,58.6721,11343.0
2016-06-27 13:00:00,68.42,68.54,68.37,68.48,44553.0,58.6807,58.7836,58.6378,58.7322,44553.0
2016-06-27 13:05:00,68.5,68.54,68.46,68.5,14995.0,58.7493,58.7836,58.715,58.7493,14995.0
2016-06-27 13:10:00,68.5,68.62,68.5,68.59,13540.0,58.7493,58.8522,58.7493,58.8265,13540.0
2016-06-27 13:15:00,68.6,68.69,68.6,68.65,19414.0,58.8351,58.9123,58.8351,58.878,19414.0
2016-06-27 13:20:00,68.65,68.74,68.63,68.71,30016.0,58.878,58.9551,58.8608,58.9294,30016.0
2016-06-27 13:25:00,68.7,68.8,68.68,68.79,29780.0,58.9208,59.0066,58.9037,58.998,29780.0
2016-06-27 13:30:00,68.78,68.81,68.59,68.64,21001.0,58.9895,59.0152,58.8265,58.8694,21001.0
2016-06-27 13:35:00,68.65,68.68,68.6,68.67,31384.0,58.878,58.9037,58.8351,58.8951,31384.0
2016-06-27 13:40:00,68.64,68.64,68.43,68.44,23056.0,58.8694,58.8694,58.6893,58.6979,23056.0
2016-06-27 13:45:00,68.42,68.52,68.39,68.45,34736.0,58.6807,58.7665,58.655,58.7064,34736.0
2016-06-27 13:50:00,68.45,68.53,68.41,68.53,23938.0,58.7064,58.775,58.6721,58.775,23938.0
2016-06-27 13:55:00,68.52,68.52,68.42,68.49,31937.0,58.7665,58.7665,58.6807,58.7407,31937.0
2016-06-27 14:00:00,68.49,68.58,68.47,68.56,28222.0,58.7407,58.8179,58.7236,58.8008,28222.0
2016-06-27 14:05:00,68.56,68.59,68.42,68.43,76536.0,58.8008,58.8265,58.6807,58.6893,76536.0
2016-06-27 14:10:00,68.42,68.43,68.31,68.34,20475.0,58.6807,58.6893,58.5864,58.6121,20475.0
2016-06-27 14:15:00,68.35,68.4,68.27,68.29,20653.0,58.6207,58.6635,58.552,58.5692,20653.0
2016-06-27 14:20:00,68.3,68.36,68.27,68.32,25659.0,58.5778,58.6292,58.552,58.5949,25659.0
2016-06-27 14:25:00,68.3,68.4,68.28,68.39,19335.0,58.5778,58.6635,58.5606,58.655,19335.0
2016-06-27 14:30:00,68.38,68.41,68.29,68.29,33483.0,58.6464,58.6721,58.5692,58.5692,33483.0
2016-06-27 14:35:00,68.28,68.44,68.28,68.37,22410.0,58.5606,58.6979,58.5606,58.6378,22410.0
2016-06-27 14:40:00,68.36,68.38,68.27,68.33,20479.0,58.6292,58.6464,58.552,58.6035,20479.0
2016-06-27 14:45:00,68.34,68.34,68.17,68.22,17470.0,58.6121,58.6121,58.4663,58.5092,17470.0
2016-06-27 14:50:00,68.23,68.24,68.06,68.13,23092.0,58.5177,58.5263,58.3719,58.432,23092.0
2016-06-27 14:55:00,68.11,68.16,68.07,68.13,23822.0,58.4148,58.4577,58.3805,58.432,23822.0
2016-06-27 15:00:00,68.14,68.29,68.13,68.29,40424.0,58.4406,58.5692,58.432,58.5692,40424.0
2016-06-27 15:05:00,68.28,68.3,68.18,68.25,28544.0,58.5606,58.5778,58.4749,58.5349,28544.0
2016-06-27 15:10:00,68.25,68.34,68.24,68.28,29872.0,58.5349,58.6121,58.5263,58.5606,29872.0
2016-06-27 15:15:00,68.28,68.28,68.14,68.18,28509.0,58.5606,58.5606,58.4406,58.4749,28509.0
2016-06-27 15:20:00,68.17,68.21,68.03,68.08,22839.0,58.4663,58.5006,58.3462,58.3891,22839.0
2016-06-27 15:25:00,68.06,68.15,68.04,68.14,42251.0,58.3719,58.4491,58.3548,58.4406,42251.0
2016-06-27 15:30:00,68.13,68.2,68.08,68.17,37492.0,58.432,58.492,58.3891,58.4663,37492.0
2016-06-27 15:35:00,68.16,68.38,68.12,68.36,37054.0,58.4577,58.6464,58.4234,58.6292,37054.0
2016-06-27 15:40:00,68.37,68.4,68.27,68.3,37386.0,58.6378,58.6635,58.552,58.5778,37386.0
2016-06-27 15:45:00,68.29,68.47,68.29,68.47,66654.0,58.5692,58.7236,58.5692,58.7236,66654.0
2016-06-27 15:50:00,68.46,68.47,68.34,68.34,58246.0,58.715,58.7236,58.6121,58.6121,58246.0
2016-06-27 15:55:00,68.35,68.41,68.28,68.38,134963.0,58.6207,58.6721,58.5606,58.6464,134963.0
2016-06-28 09:30:00,69.05,69.22,69.04,69.17,35122.0,59.221,59.3668,59.2124,59.3239,35122.0
2016-06-28 09:35:00,69.17,69.47,69.11,69.47,25687.0,59.3239,59.5812,59.2725,59.5812,25687.0
2016-06-28 09:40:00,69.45,69.48,69.33,69.35,13554.0,59.5641,59.5898,59.4612,59.4783,13554.0
2016-06-28 09:45:00,69.39,69.54,69.36,69.46,19726.0,59.5126,59.6413,59.4869,59.5727,19726.0
2016-06-28 09:50:00,69.48,69.57,69.42,69.54,44808.0,59.5898,59.667,59.5384,59.6413,44808.0
2016-06-28 09:55:00,69.56,69.7,69.52,69.7,16522.0,59.6584,59.7785,59.6241,59.7785,16522.0
2016-06-28 10:00:00,69.68,69.87,69.62,69.82,28693.0,59.7613,59.9243,59.7099,59.8814,28693.0
2016-06-28 10:05:00,69.86,69.87,69.68,69.71,31890.0,59.9157,59.9243,59.7613,59.7871,31890.0
2016-06-28 10:10:00,69.75,69.8,69.73,69.79,15219.0,59.8214,59.8643,59.8042,59.8557,15219.0
2016-06-28 10:15:00,69.78,69.86,69.73,69.84,19698.0,59.8471,59.9157,59.8042,59.8986,19698.0
2016-06-28 10:20:00,69.83,69.94,69.83,69.9,27042.0,59.89,59.9843,59.89,59.95,27042.0
2016-06-28 10:25:00,69.9,69.96,69.87,69.94,19352.0,59.95,60.0015,59.9243,59.9843,19352.0
2016-06-28 10:30:00,69.92,70.04,69.92,70.04,41876.0,59.9672,60.0701,59.9672,60.0701,41876.0
2016-06-28 10:35:00,70.05,70.05,69.94,70.0,18049.0,60.0787,60.0787,59.9843,60.0358,18049.0
2016-06-28 10:40:00,69.98,70.11,69.98,70.11,24709.0,60.0186,60.1301,60.0186,60.1301,24709.0
2016-06-28 10:45:00,70.09,70.24,70.09,70.23,20931.0,60.113,60.2416,60.113,60.2331,20931.0
2016-06-28 10:50:00,70.24,70.35,70.23,70.31,19328.0,60.2416,60.336,60.2331,60.3017,19328.0
2016-06-28 10:55:00,70.3,70.31,70.24,70.25,40389.0,60.2931,60.3017,60.2416,60.2502,40389.0
2016-06-28 11:00:00,70.24,70.29,70.15,70.17,38872.0,60.2416,60.2845,60.1644,60.1816,38872.0
2016-06-28 11:05:00,70.17,70.19,70.06,70.09,28812.0,60.1816,60.1987,60.0872,60.113,28812.0
2016-06-28 11:10:00,70.11,70.17,70.09,70.15,14632.0,60.1301,60.1816,60.113,60.1644,14632.0
2016-06-28 11:15:00,70.16,70.17,70.08,70.16,8973.0,60.173,60.1816,60.1044,60.173,8973.0
2016-06-28 11:20:00,70.15,70.18,69.99,69.99,10924.0,60.1644,60.1902,60.0272,60.0272,10924.0
2016-06-28 11:25:00,70.0,70.01,69.92,69.95,12676.0,60.0358,60.0444,59.9672,59.9929,12676.0
2016-06-28 11:30:00,69.96,69.99,69.95,69.96,12846.0,60.0015,60.0272,59.9929,60.0015,12846.0
2016-06-28 11:35:00,69.94,69.99,69.93,69.95,10034.0,59.9843,60.0272,59.9758,59.9929,10034.0
2016-06-28 11:40:00,69.96,70.12,69.96,70.12,9028.0,60.0015,60.1387,60.0015,60.1387,9028.0
2016-06-28 11:45:00,70.12,70.21,70.12,70.21,7029.0,60.1387,60.2159,60.1387,60.2159,7029.0
2016-06-28 11:50:00,70.19,70.27,70.19,70.22,17932.0,60.1987,60.2674,60.1987,60.2245,17932.0
2016-06-28 11:55:00,70.22,70.28,70.2,70.25,14530.0,60.2245,60.2759,60.2073,60.2502,14530.0
2016-06-28 12:00:00,70.25,70.27,70.17,70.2,38664.0,60.2502,60.2674,60.1816,60.2073,38664.0
2016-06-28 12:05:00,70.21,70.27,70.2,70.25,24654.0,60.2159,60.2674,60.2073,60.2502,24654.0
2016-06-28 12:10:00,70.25,70.28,70.22,70.25,11421.0,60.2502,60.2759,60.2245,60.2502,11421.0
2016-06-28 12:15:00,70.24,70.3,70.24,70.3,14278.0,60.2416,60.2931,60.2416,60.2931,14278.0
2016-06-28 12:20:00,70.3,70.36,70.29,70.35,13762.0,60.2931,60.3445,60.2845,60.336,13762.0
2016-06-28 12:25:00,70.35,70.38,70.31,70.38,19174.0,60.336,60.3617,60.3017,60.3617,19174.0
2016-06-28 12:30:00,70.38,70.41,70.33,70.37,26019.0,60.3617,60.3874,60.3188,60.3531,26019.0
2016-06-28 12:35:00,70.38,70.47,70.38,70.44,12152.0,60.3617,60.4389,60.3617,60.4132,12152.0
2016-06-28 12:40:00,70.44,70.53,70.44,70.46,15408.0,60.4132,60.4903,60.4132,60.4303,15408.0
2016-06-28 12:45:00,70.47,70.5,70.39,70.44,25778.0,60.4389,60.4646,60.3703,60.4132,25778.0
2016-06-28 12:50:00,70.45,70.52,70.45,70.51,12677.0,60.4217,60.4818,60.4217,60.4732,12677.0
2016-06-28 12:55:00,70.49,70.53,70.47,70.47,12865.0,60.456,60.4903,60.4389,60.4389,12865.0
2016-06-28 13:00:00,70.48,70.49,70.42,70.46,15631.0,60.4475,60.456,60.396,60.4303,15631.0
2016-06-28 13:05:00,70.45,70.48,70.37,70.42,27498.0,60.4217,60.4475,60.3531,60.396,27498.0
2016-06-28 13:10:00,70.42,70.48,70.42,70.45,14657.0,60.396,60.4475,60.396,60.4217,14657.0
2016-06-28 13:15:00,70.43,70.47,70.38,70.47,16368.0,60.4046,60.4389,60.3617,60.4389,16368.0
2016-06-28 13:20:00,70.46,70.47,70.44,70.45,22327.0,60.4303,60.4389,60.4132,60.4217,22327.0
2016-06-28 13:25:00,70.44,70.54,70.43,70.48,18755.0,60.4132,60.4989,60.4046,60.4475,18755.0
2016-06-28 13:30:00,70.5,70.5,70.36,70.4,17465.0,60.4646,60.4646,60.3445,60.3789,17465.0
2016-06-28 13:35:00,70.41,70.42,70.37,70.42,14363.0,60.3874,60.396,60.3531,60.396,14363.0
2016-06-28 13:40:00,70.42,70.55,70.41,70.54,17798.0,60.396,60.5075,60.3874,60.4989,17798.0
2016-06-28 13:45:00,70.54,70.55,70.47,70.49,12810.0,60.4989,60.5075,60.4389,60.456,12810.0
2016-06-28 13:50:00,70.49,70.6,70.47,70.59,16107.0,60.456,60.5504,60.4389,60.5418,16107.0
2016-06-28 13:55:00,70.58,70.58,70.5,70.51,7377.0,60.5332,60.5332,60.4646,60.4732,7377.0
2016-06-28 14:00:00,70.51,70.56,70.5,70.52,16889.0,60.4732,60.5161,60.4646,60.4818,16889.0
2016-06-28 14:05:00,70.51,70.51,70.44,70.44,7567.0,60.4732,60.4732,60.4132,60.4132,7567.0
2016-06-28 14:10:00,70.44,70.48,70.35,70.36,12081.0,60.4132,60.4475,60.336,60.3445,12081.0
2016-06-28 14:15:00,70.36,70.42,70.35,70.4,12531.0,60.3445,60.396,60.336,60.3789,12531.0
2016-06-28 14:20:00,70.4,70.4,70.3,70.33,11175.0,60.3789,60.3789,60.2931,60.3188,11175.0
2016-06-28 14:25:00,70.32,70.4,70.31,70.36,14474.0,60.3102,60.3789,60.3017,60.3445,14474.0
2016-06-28 14:30:00,70.36,70.45,70.34,70.44,13416.0,60.3445,60.4217,60.3274,60.4132,13416.0
2016-06-28 14:35:00,70.44,70.65,70.43,70.62,71958.0,60.4132,60.5933,60.4046,60.5675,71958.0
2016-06-28 14:40:00,70.63,70.63,70.54,70.54,8043.0,60.5761,60.5761,60.4989,60.4989,8043.0
2016-06-28 14:45:00,70.55,70.63,70.55,70.6,11905.0,60.5075,60.5761,60.5075,60.5504,11905.0
2016-06-28 14:50:00,70.58,70.73,70.58,70.72,20440.0,60.5332,60.6619,60.5332,60.6533,20440.0
2016-06-28 14:55:00,70.73,70.83,70.7,70.77,11465.0,60.6619,60.7476,60.6361,60.6962,11465.0
2016-06-28 15:00:00,70.77,70.78,70.71,70.72,22721.0,60.6962,60.7048,60.6447,60.6533,22721.0
2016-06-28 15:05:00,70.72,70.83,70.71,70.82,20072.0,60.6533,60.7476,60.6447,60.7391,20072.0
2016-06-28 15:10:00,70.81,71.02,70.81,70.99,25761.0,60.7305,60.9106,60.7305,60.8849,25761.0
2016-06-28 15:15:00,70.98,70.99,70.86,70.87,20706.0,60.8763,60.8849,60.7734,60.7819,20706.0
2016-06-28 15:20:00,70.86,70.88,70.79,70.81,17945.0,60.7734,60.7905,60.7133,60.7305,17945.0
2016-06-28 15:25:00,70.8,70.8,70.66,70.74,19799.0,60.7219,60.7219,60.6018,60.6705,19799.0
2016-06-28 15:30:00,70.74,70.78,70.72,70.76,33974.0,60.6705,60.7048,60.6533,60.6876,33974.0
2016-06-28 15:35:00,70.76,70.87,70.75,70.85,35996.0,60.6876,60.7819,60.679,60.7648,35996.0
2016-06-28 15:40:00,70.86,70.97,70.86,70.9,44493.0,60.7734,60.8677,60.7734,60.8077,44493.0
2016-06-28 15:45:00,70.91,70.97,70.9,70.97,46396.0,60.8163,60.8677,60.8077,60.8677,46396.0
2016-06-28 15:50:00,70.95,70.97,70.88,70.95,74347.0,60.8506,60.8677,60.7905,60.8506,74347.0
2016-06-28 15:55:00,70.94,71.04,70.94,71.04,127219.0,60.842,60.9278,60.842,60.9278,127219.0
2016-06-29 09:30:00,71.4,71.82,71.31,71.82,20054.0,61.2365,61.5967,61.1593,61.5967,20054.0
2016-06-29 09:35:00,71.78,71.79,71.55,71.66,7172.0,61.5624,61.571,61.3652,61.4595,7172.0
2016-06-29 09:40:00,71.69,71.76,71.55,71.72,18100.0,61.4852,61.5453,61.3652,61.511,18100.0
2016-06-29 09:45:00,71.73,71.75,71.6,71.68,22762.0,61.5195,61.5367,61.408,61.4766,22762.0
2016-06-29 09:50:00,71.7,71.72,71.63,71.63,14473.0,61.4938,61.511,61.4338,61.4338,14473.0
2016-06-29 09:55:00,71.63,71.64,71.57,71.61,25937.0,61.4338,61.4423,61.3823,61.4166,25937.0
2016-06-29 10:00:00,71.61,71.67,71.59,71.6,33614.0,61.4166,61.4681,61.3995,61.408,33614.0
2016-06-29 10:05:00,71.61,71.7,71.57,71.7,46095.0,61.4166,61.4938,61.3823,61.4938,46095.0
2016-06-29 10:10:00,71.71,71.93,71.71,71.88,19442.0,61.5024,61.6911,61.5024,61.6482,19442.0
2016-06-29 10:15:00,71.88,71.92,71.82,71.89,15096.0,61.6482,61.6825,61.5967,61.6568,15096.0
2016-06-29 10:20:00,71.9,71.96,71.9,71.95,12924.0,61.6653,61.7168,61.6653,61.7082,12924.0
2016-06-29 10:25:00,71.95,71.96,71.91,71.92,15472.0,61.7082,61.7168,61.6739,61.6825,15472.0
2016-06-29 10:30:00,71.95,72.02,71.89,71.95,20404.0,61.7082,61.7683,61.6568,61.7082,20404.0
2016-06-29 10:35:00,71.95,71.99,71.86,71.91,26753.0,61.7082,61.7425,61.631,61.6739,26753.0
2016-06-29 10:40:00,71.92,71.96,71.9,71.93,17171.0,61.6825,61.7168,61.6653,61.6911,17171.0
2016-06-29 10:45:00,71.94,72.12,71.92,72.1,32922.0,61.6996,61.854,61.6825,61.8369,32922.0
2016-06-29 10:50:00,72.1,72.19,72.04,72.11,33050.0,61.8369,61.9141,61.7854,61.8454,33050.0
2016-06-29 10:55:00,72.11,72.13,72.04,72.05,18456.0,61.8454,61.8626,61.7854,61.794,18456.0
2016-06-29 11:00:00,72.05,72.15,72.0,72.14,30528.0,61.794,61.8797,61.7511,61.8712,30528.0
2016-06-29 11:05:00,72.14,72.14,72.0,72.01,27993.0,61.8712,61.8712,61.7511,61.7597,27993.0
2016-06-29 11:10:00,72.01,72.04,71.96,72.04,11808.0,61.7597,61.7854,61.7168,61.7854,11808.0
2016-06-29 11:15:00,72.05,72.07,71.98,71.98,14224.0,61.794,61.8111,61.7339,61.7339,14224.0
2016-06-29 11:20:00,71.98,72.01,71.94,72.01,27185.0,61.7339,61.7597,61.6996,61.7597,27185.0
2016-06-29 11:25:00,72.01,72.1,72.01,72.08,16325.0,61.7597,61.8369,61.7597,61.8197,16325.0
2016-06-29 11:30:00,72.09,72.13,72.08,72.11,9034.0,61.8283,61.8626,61.8197,61.8454,9034.0
2016-06-29 11:35:00,72.11,72.15,72.06,72.14,32195.0,61.8454,61.8797,61.8026,61.8712,32195.0
2016-06-29 11:40:00,72.15,72.21,72.14,72.14,13280.0,61.8797,61.9312,61.8712,61.8712,13280.0
2016-06-29 11:45:00,72.14,72.15,72.06,72.06,7871.0,61.8712,61.8797,61.8026,61.8026,7871.0
2016-06-29 11:50:00,72.09,72.12,72.05,72.09,7484.0,61.8283,61.854,61.794,61.8283,7484.0
2016-06-29 11:55:00,72.08,72.11,72.03,72.05,12606.0,61.8197,61.8454,61.7768,61.794,12606.0
2016-06-29 12:00:00,72.06,72.07,72.0,72.04,10309.0,61.8026,61.8111,61.7511,61.7854,10309.0
2016-06-29 12:05:00,72.02,72.08,72.01,72.07,9455.0,61.7683,61.8197,61.7597,61.8111,9455.0
2016-06-29 12:10:00,72.09,72.14,72.07,72.13,15802.0,61.8283,61.8712,61.8111,61.8626,15802.0
2016-06-29 12:15:00,72.14,72.16,72.11,72.13,8268.0,61.8712,61.8883,61.8454,61.8626,8268.0
2016-06-29 12:20:00,72.13,72.2,72.13,72.19,5360.0,61.8626,61.9226,61.8626,61.9141,5360.0
2016-06-29 12:25:00,72.19,72.25,72.16,72.21,11378.0,61.9141,61.9655,61.8883,61.9312,11378.0
2016-06-29 12:30:00,72.19,72.2,72.09,72.11,7010.0,61.9141,61.9226,61.8283,61.8454,7010.0
2016-06-29 12:35:00,72.12,72.15,72.1,72.15,13849.0,61.854,61.8797,61.8369,61.8797,13849.0
2016-06-29 12:40:00,72.15,72.15,72.09,72.09,6751.0,61.8797,61.8797,61.8283,61.8283,6751.0
2016-06-29 12:45:00,72.08,72.11,72.04,72.05,9925.0,61.8197,61.8454,61.7854,61.794,9925.0
2016-06-29 12:50:00,72.05,72.08,72.04,72.06,5889.0,61.794,61.8197,61.7854,61.8026,5889.0
2016-06-29 12:55:00,72.05,72.09,72.03,72.09,8559.0,61.794,61.8283,61.7768,61.8283,8559.0
2016-06-29 13:00:00,72.09,72.12,72.06,72.12,13973.0,61.8283,61.854,61.8026,61.854,13973.0
2016-06-29 13:05:00,72.12,72.15,72.09,72.11,15696.0,61.854,61.8797,61.8283,61.8454,15696.0
2016-06-29 13:10:00,72.11,72.16,72.11,72.14,17346.0,61.8454,61.8883,61.8454,61.8712,17346.0
2016-06-29 13:15:00,72.14,72.21,72.14,72.21,10720.0,61.8712,61.9312,61.8712,61.9312,10720.0
2016-06-29 13:20:00,72.21,72.26,72.2,72.24,10614.0,61.9312,61.9741,61.9226,61.9569,10614.0
2016-06-29 13:25:00,72.24,72.31,72.24,72.26,14784.0,61.9569,62.017,61.9569,61.9741,14784.0
2016-06-29 13:30:00,72.26,72.27,72.23,72.24,8558.0,61.9741,61.9827,61.9484,61.9569,8558.0
2016-06-29 13:35:00,72.24,72.25,72.21,72.25,10647.0,61.9569,61.9655,61.9312,61.9655,10647.0
2016-06-29 13:40:00,72.25,72.31,72.25,72.29,14017.0,61.9655,62.017,61.9655,61.9998,14017.0
2016-06-29 13:45:00,72.29,72.31,72.26,72.3,20360.0,61.9998,62.017,61.9741,62.0084,20360.0
2016-06-29 13:50:00,72.3,72.33,72.27,72.33,15011.0,62.0084,62.0341,61.9827,62.0341,15011.0
2016-06-29 13:55:00,72.33,72.34,72.3,72.3,17077.0,62.0341,62.0427,62.0084,62.0084,17077.0
2016-06-29 14:00:00,72.31,72.35,72.27,72.35,15303.0,62.017,62.0513,61.9827,62.0513,15303.0
2016-06-29 14:05:00,72.34,72.35,72.26,72.3,18698.0,62.0427,62.0513,61.9741,62.0084,18698.0
2016-06-29 14:10:00,72.3,72.33,72.25,72.33,13593.0,62.0084,62.0341,61.9655,62.0341,13593.0
2016-06-29 14:15:00,72.32,72.37,72.24,72.25,15274.0,62.0255,62.0684,61.9569,61.9655,15274.0
2016-06-29 14:20:00,72.25,72.37,72.25,72.35,15098.0,61.9655,62.0684,61.9655,62.0513,15098.0
2016-06-29 14:25:00,72.36,72.37,72.31,72.34,8648.0,62.0599,62.0684,62.017,62.0427,8648.0
2016-06-29 14:30:00,72.34,72.38,72.3,72.32,8887.0,62.0427,62.077,62.0084,62.0255,8887.0
2016-06-29 14:35:00,72.32,72.36,72.3,72.31,10673.0,62.0255,62.0599,62.0084,62.017,10673.0
2016-06-29 14:40:00,72.31,72.42,72.31,72.38,19444.0,62.017,62.1113,62.017,62.077,19444.0
2016-06-29 14:45:00,72.39,72.4,72.29,72.36,27525.0,62.0856,62.0942,61.9998,62.0599,27525.0
2016-06-29 14:50:00,72.36,72.39,72.28,72.33,17178.0,62.0599,62.0856,61.9912,62.0341,17178.0
2016-06-29 14:55:00,72.33,72.38,72.32,72.37,14072.0,62.0341,62.077,62.0255,62.0684,14072.0
2016-06-29 15:00:00,72.37,72.46,72.35,72.45,33784.0,62.0684,62.1456,62.0513,62.137,33784.0
2016-06-29 15:05:00,72.45,72.45,72.41,72.42,16650.0,62.137,62.137,62.1027,62.1113,16650.0
2016-06-29 15:10:00,72.42,72.48,72.42,72.47,22578.0,62.1113,62.1628,62.1113,62.1542,22578.0
2016-06-29 15:15:00,72.47,72.52,72.47,72.5,24185.0,62.1542,62.1971,62.1542,62.1799,24185.0
2016-06-29 15:20:00,72.5,72.5,72.38,72.39,13066.0,62.1799,62.1799,62.077,62.0856,13066.0
2016-06-29 15:25:00,72.39,72.54,72.39,72.53,32835.0,62.0856,62.2142,62.0856,62.2057,32835.0
2016-06-29 15:30:00,72.53,72.54,72.44,72.52,46430.0,62.2057,62.2142,62.1285,62.1971,46430.0
2016-06-29 15:35:00,72.52,72.55,72.47,72.47,41188.0,62.1971,62.2228,62.1542,62.1542,41188.0
2016-06-29 15:40:00,72.47,72.5,72.37,72.38,45051.0,62.1542,62.1799,62.0684,62.077,45051.0
2016-06-29 15:45:00,72.38,72.44,72.37,72.43,44279.0,62.077,62.1285,62.0684,62.1199,44279.0
2016-06-29 15:50:00,72.43,72.44,72.29,72.34,37553.0,62.1199,62.1285,61.9998,62.0427,37553.0
2016-06-29 15:55:00,72.33,72.48,72.3,72.46,161773.0,62.0341,62.1628,62.0084,62.1456,161773.0
2016-06-30 09:30:00,72.51,72.65,72.27,72.43,29079.0,62.1885,62.3086,61.9827,62.1199,29079.0
2016-06-30 09:35:00,72.48,72.61,72.42,72.61,11411.0,62.1628,62.2743,62.1113,62.2743,11411.0
2016-06-30 09:40:00,72.56,72.66,72.55,72.66,13372.0,62.2314,62.3172,62.2228,62.3172,13372.0
2016-06-30 09:45:00,72.65,72.79,72.62,72.76,8388.0,62.3086,62.4286,62.2828,62.4029,8388.0
2016-06-30 09:50:00,72.72,72.72,72.6,72.67,17548.0,62.3686,62.3686,62.2657,62.3257,17548.0
2016-06-30 09:55:00,72.66,72.7,72.61,72.68,12894.0,62.3172,62.3515,62.2743,62.3343,12894.0
2016-06-30 10:00:00,72.69,72.73,72.65,72.65,17643.0,62.3429,62.3772,62.3086,62.3086,17643.0
2016-06-30 10:05:00,72.68,72.75,72.59,72.73,16065.0,62.3343,62.3943,62.2571,62.3772,16065.0
2016-06-30 10:10:00,72.75,72.82,72.74,72.75,5565.0,62.3943,62.4544,62.3858,62.3943,5565.0
2016-06-30 10:15:00,72.8,72.86,72.75,72.8,12238.0,62.4372,62.4887,62.3943,62.4372,12238.0
2016-06-30 10:20:00,72.81,72.94,72.81,72.91,22964.0,62.4458,62.5573,62.4458,62.5316,22964.0
2016-06-30 10:25:00,72.91,72.92,72.8,72.84,26560.0,62.5316,62.5401,62.4372,62.4715,26560.0
2016-06-30 10:30:00,72.82,72.91,72.82,72.84,10610.0,62.4544,62.5316,62.4544,62.4715,10610.0
2016-06-30 10:35:00,72.84,73.01,72.84,72.93,12946.0,62.4715,62.6173,62.4715,62.5487,12946.0
2016-06-30 10:40:00,72.94,73.05,72.89,73.02,9467.0,62.5573,62.6516,62.5144,62.6259,9467.0
2016-06-30 10:45:00,73.03,73.14,73.02,73.13,10106.0,62.6345,62.7288,62.6259,62.7202,10106.0
2016-06-30 10:50:00,73.14,73.21,73.13,73.15,15390.0,62.7288,62.7889,62.7202,62.7374,15390.0
2016-06-30 10:55:00,73.15,73.31,73.15,73.27,17519.0,62.7374,62.8746,62.7374,62.8403,17519.0
2016-06-30 11:00:00,73.27,73.32,73.18,73.22,25456.0,62.8403,62.8832,62.7631,62.7974,25456.0
2016-06-30 11:05:00,73.23,73.23,73.13,73.19,31544.0,62.806,62.806,62.7202,62.7717,31544.0
2016-06-30 11:10:00,73.21,73.23,73.08,73.09,12715.0,62.7889,62.806,62.6774,62.6859,12715.0
2016-06-30 11:15:00,73.09,73.1,72.99,73.0,12135.0,62.6859,62.6945,62.6002,62.6088,12135.0
2016-06-30 11:20:00,72.98,73.12,72.98,73.02,17612.0,62.5916,62.7117,62.5916,62.6259,17612.0
2016-06-30 11:25:00,73.02,73.11,72.97,73.1,12208.0,62.6259,62.7031,62.583,62.6945,12208.0
2016-06-30 11:30:00,73.11,73.2,73.1,73.17,9588.0,62.7031,62.7803,62.6945,62.7546,9588.0
2016-06-30 11:35:00,73.17,73.23,73.16,73.22,36459.0,62.7546,62.806,62.746,62.7974,36459.0
2016-06-30 11:40:00,73.19,73.24,73.11,73.12,14349.0,62.7717,62.8146,62.7031,62.7117,14349.0
2016-06-30 11:45:00,73.11,73.15,73.0,73.02,6694.0,62.7031,62.7374,62.6088,62.6259,6694.0
2016-06-30 11:50:00,72.99,73.01,72.93,73.0,17612.0,62.6002,62.6173,62.5487,62.6088,17612.0
2016-06-30 11:55:00,72.98,73.07,72.98,73.07,11060.0,62.5916,62.6688,62.5916,62.6688,11060.0
2016-06-30 12:00:00,73.07,73.2,73.03,73.13,20117.0,62.6688,62.7803,62.6345,62.7202,20117.0
2016-06-30 12:05:00,73.15,73.15,73.03,73.08,12613.0,62.7374,62.7374,62.6345,62.6774,12613.0
2016-06-30 12:10:00,73.08,73.15,73.07,73.15,9596.0,62.6774,62.7374,62.6688,62.7374,9596.0
2016-06-30 12:15:00,73.15,73.21,73.13,73.2,9495.0,62.7374,62.7889,62.7202,62.7803,9495.0
2016-06-30 12:20:00,73.19,73.24,73.17,73.24,11670.0,62.7717,62.8146,62.7546,62.8146,11670.0
2016-06-30 12:25:00,73.24,73.28,73.22,73.24,12923.0,62.8146,62.8489,62.7974,62.8146,12923.0
2016-06-30 12:30:00,73.23,73.25,73.19,73.2,11130.0,62.806,62.8232,62.7717,62.7803,11130.0
2016-06-30 12:35:00,73.19,73.23,73.15,73.21,21473.0,62.7717,62.806,62.7374,62.7889,21473.0
2016-06-30 12:40:00,73.21,73.21,73.15,73.15,9825.0,62.7889,62.7889,62.7374,62.7374,9825.0
2016-06-30 12:45:00,73.16,73.24,73.16,73.24,13540.0,62.746,62.8146,62.746,62.8146,13540.0
2016-06-30 12:50:00,73.24,73.33,73.24,73.27,20470.0,62.8146,62.8918,62.8146,62.8403,20470.0
2016-06-30 12:55:00,73.26,73.29,73.25,73.26,7802.0,62.8317,62.8575,62.8232,62.8317,7802.0
2016-06-30 13:00:00,73.25,73.3,73.25,73.26,17894.0,62.8232,62.866,62.8232,62.8317,17894.0
2016-06-30 13:05:00,73.25,73.28,73.22,73.22,18624.0,62.8232,62.8489,62.7974,62.7974,18624.0
2016-06-30 13:10:00,73.22,73.24,73.13,73.21,16486.0,62.7974,62.8146,62.7202,62.7889,16486.0
2016-06-30 13:15:00,73.22,73.26,73.2,73.25,10072.0,62.7974,62.8317,62.7803,62.8232,10072.0
2016-06-30 13:20:00,73.24,73.27,73.2,73.27,17160.0,62.8146,62.8403,62.7803,62.8403,17160.0
2016-06-30 13:25:00,73.28,73.28,73.18,73.22,13721.0,62.8489,62.8489,62.7631,62.7974,13721.0
2016-06-30 13:30:00,73.21,73.24,73.18,73.22,22227.0,62.7889,62.8146,62.7631,62.7974,22227.0
2016-06-30 13:35:00,73.22,73.23,73.17,73.19,12613.0,62.7974,62.806,62.7546,62.7717,12613.0
2016-06-30 13:40:00,73.19,73.21,73.16,73.19,27867.0,62.7717,62.7889,62.746,62.7717,27867.0
2016-06-30 13:45:00,73.2,73.21,73.15,73.16,10417.0,62.7803,62.7889,62.7374,62.746,10417.0
2016-06-30 13:50:00,73.16,73.19,73.07,73.07,10764.0,62.746,62.7717,62.6688,62.6688,10764.0
2016-06-30 13:55:00,73.06,73.1,73.02,73.09,17049.0,62.6602,62.6945,62.6259,62.6859,17049.0
2016-06-30 14:00:00,73.09,73.18,73.09,73.18,27173.0,62.6859,62.7631,62.6859,62.7631,27173.0
2016-06-30 14:05:00,73.18,73.21,73.15,73.2,19020.0,62.7631,62.7889,62.7374,62.7803,19020.0
2016-06-30 14:10:00,73.21,73.27,73.21,73.27,20557.0,62.7889,62.8403,62.7889,62.8403,20557.0
2016-06-30 14:15:00,73.27,73.31,73.26,73.3,21474.0,62.8403,62.8746,62.8317,62.866,21474.0
2016-06-30 14:20:00,73.3,73.47,73.29,73.42,24871.0,62.866,63.0119,62.8575,62.969,24871.0
2016-06-30 14:25:00,73.41,73.42,73.27,73.28,21076.0,62.9604,62.969,62.8403,62.8489,21076.0
2016-06-30 14:30:00,73.29,73.34,73.25,73.27,18098.0,62.8575,62.9004,62.8232,62.8403,18098.0
2016-06-30 14:35:00,73.27,73.27,73.16,73.21,12904.0,62.8403,62.8403,62.746,62.7889,12904.0
2016-06-30 14:40:00,73.21,73.26,73.2,73.25,13786.0,62.7889,62.8317,62.7803,62.8232,13786.0
2016-06-30 14:45:00,73.26,73.31,73.24,73.3,10064.0,62.8317,62.8746,62.8146,62.866,10064.0
2016-06-30 14:50:00,73.3,73.42,73.3,73.42,18503.0,62.866,62.969,62.866,62.969,18503.0
2016-06-30 14:55:00,73.42,73.49,73.39,73.49,18900.0,62.969,63.029,62.9432,63.029,18900.0
2016-06-30 15:00:00,73.46,73.49,73.4,73.4,28838.0,63.0033,63.029,62.9518,62.9518,28838.0
2016-06-30 15:05:00,73.41,73.43,73.34,73.36,12825.0,62.9604,62.9775,62.9004,62.9175,12825.0
2016-06-30 15:10:00,73.34,73.35,73.25,73.29,17494.0,62.9004,62.9089,62.8232,62.8575,17494.0
2016-06-30 15:15:00,73.29,73.29,73.19,73.22,21011.0,62.8575,62.8575,62.7717,62.7974,21011.0
2016-06-30 15:20:00,73.22,73.3,73.19,73.3,15713.0,62.7974,62.866,62.7717,62.866,15713.0
2016-06-30 15:25:00,73.29,73.4,73.28,73.39,21061.0,62.8575,62.9518,62.8489,62.9432,21061.0
2016-06-30 15:30:00,73.4,73.46,73.38,73.42,49619.0,62.9518,63.0033,62.9347,62.969,49619.0
2016-06-30 15:35:00,73.43,73.46,73.37,73.41,33612.0,62.9775,63.0033,62.9261,62.9604,33612.0
2016-06-30 15:40:00,73.42,73.48,73.37,73.39,56855.0,62.969,63.0204,62.9261,62.9432,56855.0
2016-06-30 15:45:00,73.39,73.5,73.37,73.45,89840.0,62.9432,63.0376,62.9261,62.9947,89840.0
2016-06-30 15:50:00,73.46,73.59,73.46,73.57,81205.0,63.0033,63.1148,63.0033,63.0976,81205.0
2016-06-30 15:55:00,73.59,73.68,73.56,73.68,183766.0,63.1148,63.192,63.089,63.192,183766.0
2016-07-01 09:30:00,73.8,74.06,73.8,74.02,28906.0,63.2949,63.5179,63.2949,63.4836,28906.0
2016-07-01 09:35:00,73.97,74.21,73.97,74.19,40119.0,63.4407,63.6465,63.4407,63.6294,40119.0
2016-07-01 09:40:00,74.21,74.25,74.14,74.19,21616.0,63.6465,63.6808,63.5865,63.6294,21616.0
2016-07-01 09:45:00,74.18,74.21,74.12,74.12,19450.0,63.6208,63.6465,63.5693,63.5693,19450.0
2016-07-01 09:50:00,74.11,74.21,74.08,74.1,16053.0,63.5607,63.6465,63.535,63.5522,16053.0
2016-07-01 09:55:00,74.08,74.09,73.93,73.98,13820.0,63.535,63.5436,63.4064,63.4493,13820.0
2016-07-01 10:00:00,73.99,74.05,73.96,73.99,22654.0,63.4578,63.5093,63.4321,63.4578,22654.0
2016-07-01 10:05:00,73.98,74.06,73.98,74.01,20622.0,63.4493,63.5179,63.4493,63.475,20622.0
2016-07-01 10:10:00,74.0,74.15,74.0,74.13,20658.0,63.4664,63.5951,63.4664,63.5779,20658.0
2016-07-01 10:15:00,74.11,74.23,74.11,74.2,15565.0,63.5607,63.6637,63.5607,63.6379,15565.0
2016-07-01 10:20:00,74.2,74.25,74.09,74.09,34837.0,63.6379,63.6808,63.5436,63.5436,34837.0
2016-07-01 10:25:00,74.08,74.15,74.03,74.03,51377.0,63.535,63.5951,63.4921,63.4921,51377.0
2016-07-01 10:30:00,74.03,74.05,73.95,73.99,28942.0,63.4921,63.5093,63.4235,63.4578,28942.0
2016-07-01 10:35:00,74.0,74.05,73.99,74.01,41960.0,63.4664,63.5093,63.4578,63.475,41960.0
2016-07-01 10:40:00,74.01,74.08,74.0,74.06,49467.0,63.475,63.535,63.4664,63.5179,49467.0
2016-07-01 10:45:00,74.05,74.08,73.9,73.99,75124.0,63.5093,63.535,63.3806,63.4578,75124.0
2016-07-01 10:50:00,73.99,74.15,73.99,74.15,28826.0,63.4578,63.5951,63.4578,63.5951,28826.0
2016-07-01 10:55:00,74.14,74.15,74.07,74.13,12050.0,63.5865,63.5951,63.5264,63.5779,12050.0
2016-07-01 11:00:00,74.12,74.13,74.0,74.01,33985.0,63.5693,63.5779,63.4664,63.475,33985.0
2016-07-01 11:05:00,74.01,74.05,73.98,74.04,19876.0,63.475,63.5093,63.4493,63.5007,19876.0
2016-07-01 11:10:00,74.04,74.11,73.99,74.06,13743.0,63.5007,63.5607,63.4578,63.5179,13743.0
2016-07-01 11:15:00,74.07,74.08,74.0,74.04,16627.0,63.5264,63.535,63.4664,63.5007,16627.0
2016-07-01 11:20:00,74.05,74.1,73.99,74.01,26326.0,63.5093,63.5522,63.4578,63.475,26326.0
2016-07-01 11:25:00,74.0,74.12,74.0,74.1,11198.0,63.4664,63.5693,63.4664,63.5522,11198.0
2016-07-01 11:30:00,74.11,74.21,74.09,74.2,16540.0,63.5607,63.6465,63.5436,63.6379,16540.0
2016-07-01 11:35:00,74.2,74.21,74.14,74.18,15593.0,63.6379,63.6465,63.5865,63.6208,15593.0
2016-07-01 11:40:00,74.19,74.27,74.15,74.24,13014.0,63.6294,63.698,63.5951,63.6722,13014.0
2016-07-01 11:45:00,74.27,74.27,74.22,74.23,13425.0,63.698,63.698,63.6551,63.6637,13425.0
2016-07-01 11:50:00,74.24,74.24,74.14,74.18,10253.0,63.6722,63.6722,63.5865,63.6208,10253.0
2016-07-01 11:55:00,74.19,74.25,74.16,74.24,12538.0,63.6294,63.6808,63.6036,63.6722,12538.0
2016-07-01 12:00:00,74.21,74.29,74.21,74.21,33416.0,63.6465,63.7151,63.6465,63.6465,33416.0
2016-07-01 12:05:00,74.21,74.27,74.19,74.27,9325.0,63.6465,63.698,63.6294,63.698,9325.0
2016-07-01 12:10:00,74.28,74.29,74.19,74.26,19383.0,63.7066,63.7151,63.6294,63.6894,19383.0
2016-07-01 12:15:00,74.26,74.33,74.26,74.28,7666.0,63.6894,63.7494,63.6894,63.7066,7666.0
2016-07-01 12:20:00,74.28,74.29,74.17,74.18,16477.0,63.7066,63.7151,63.6122,63.6208,16477.0
2016-07-01 12:25:00,74.19,74.22,74.14,74.18,18588.0,63.6294,63.6551,63.5865,63.6208,18588.0
2016-07-01 12:30:00,74.17,74.23,74.16,74.23,17077.0,63.6122,63.6637,63.6036,63.6637,17077.0
2016-07-01 12:35:00,74.23,74.24,74.17,74.23,13626.0,63.6637,63.6722,63.6122,63.6637,13626.0
2016-07-01 12:40:00,74.23,74.38,74.21,74.36,43576.0,63.6637,63.7923,63.6465,63.7752,43576.0
2016-07-01 12:45:00,74.36,74.36,74.26,74.3,18382.0,63.7752,63.7752,63.6894,63.7237,18382.0
2016-07-01 12:50:00,74.29,74.32,74.23,74.31,15098.0,63.7151,63.7409,63.6637,63.7323,15098.0
2016-07-01 12:55:00,74.3,74.39,74.28,74.39,34198.0,63.7237,63.8009,63.7066,63.8009,34198.0
2016-07-01 13:00:00,74.39,74.45,74.36,74.43,16085.0,63.8009,63.8524,63.7752,63.8352,16085.0
2016-07-01 13:05:00,74.43,74.44,74.35,74.38,15794.0,63.8352,63.8438,63.7666,63.7923,15794.0
2016-07-01 13:10:00,74.38,74.46,74.36,74.37,30103.0,63.7923,63.8609,63.7752,63.7837,30103.0
2016-07-01 13:15:00,74.37,74.47,74.37,74.42,34716.0,63.7837,63.8695,63.7837,63.8266,34716.0
2016-07-01 13:20:00,74.42,74.48,74.38,74.4,33959.0,63.8266,63.8781,63.7923,63.8095,33959.0
2016-07-01 13:25:00,74.38,74.48,74.22,74.22,31620.0,63.7923,63.8781,63.6551,63.6551,31620.0
2016-07-01 13:30:00,74.23,74.32,74.21,74.32,16133.0,63.6637,63.7409,63.6465,63.7409,16133.0
2016-07-01 13:35:00,74.32,74.36,74.23,74.27,24865.0,63.7409,63.7752,63.6637,63.698,24865.0
2016-07-01 13:40:00,74.27,74.38,74.26,74.37,28711.0,63.698,63.7923,63.6894,63.7837,28711.0
2016-07-01 13:45:00,74.37,74.46,74.35,74.43,25907.0,63.7837,63.8609,63.7666,63.8352,25907.0
2016-07-01 13:50:00,74.44,74.48,74.4,74.41,11864.0,63.8438,63.8781,63.8095,63.818,11864.0
2016-07-01 13:55:00,74.42,74.46,74.33,74.34,23981.0,63.8266,63.8609,63.7494,63.758,23981.0
2016-07-01 14:00:00,74.35,74.45,74.35,74.42,28989.0,63.7666,63.8524,63.7666,63.8266,28989.0
2016-07-01 14:05:00,74.41,74.5,74.36,74.46,49378.0,63.818,63.8952,63.7752,63.8609,49378.0
2016-07-01 14:10:00,74.46,74.5,74.43,74.47,63095.0,63.8609,63.8952,63.8352,63.8695,63095.0
2016-07-01 14:15:00,74.46,74.48,74.38,74.38,26326.0,63.8609,63.8781,63.7923,63.7923,26326.0
2016-07-01 14:20:00,74.38,74.41,74.33,74.4,18013.0,63.7923,63.818,63.7494,63.8095,18013.0
2016-07-01 14:25:00,74.39,74.4,74.31,74.37,14562.0,63.8009,63.8095,63.7323,63.7837,14562.0
2016-07-01 14:30:00,74.36,74.41,74.34,74.38,21044.0,63.7752,63.818,63.758,63.7923,21044.0
2016-07-01 14:35:00,74.38,74.4,74.31,74.36,20109.0,63.7923,63.8095,63.7323,63.7752,20109.0
2016-07-01 14:40:00,74.36,74.4,74.32,74.36,59997.0,63.7752,63.8095,63.7409,63.7752,59997.0
2016-07-01 14:45:00,74.36,74.4,74.33,74.35,23772.0,63.7752,63.8095,63.7494,63.7666,23772.0
2016-07-01 14:50:00,74.36,74.43,74.34,74.37,49683.0,63.7752,63.8352,63.758,63.7837,49683.0
2016-07-01 14:55:00,74.36,74.41,74.33,74.35,46254.0,63.7752,63.818,63.7494,63.7666,46254.0
2016-07-01 15:00:00,74.36,74.39,74.27,74.29,34830.0,63.7752,63.8009,63.698,63.7151,34830.0
2016-07-01 15:05:00,74.29,74.35,74.29,74.32,37620.0,63.7151,63.7666,63.7151,63.7409,37620.0
2016-07-01 15:10:00,74.32,74.37,74.31,74.37,32962.0,63.7409,63.7837,63.7323,63.7837,32962.0
2016-07-01 15:15:00,74.36,74.4,74.35,74.4,33803.0,63.7752,63.8095,63.7666,63.8095,33803.0
2016-07-01 15:20:00,74.4,74.42,74.35,74.36,20824.0,63.8095,63.8266,63.7666,63.7752,20824.0
2016-07-01 15:25:00,74.36,74.42,74.36,74.4,38422.0,63.7752,63.8266,63.7752,63.8095,38422.0
2016-07-01 15:30:00,74.39,74.46,74.36,74.43,57391.0,63.8009,63.8609,63.7752,63.8352,57391.0
2016-07-01 15:35:00,74.42,74.46,74.3,74.33,75902.0,63.8266,63.8609,63.7237,63.7494,75902.0
2016-07-01 15:40:00,74.33,74.36,74.27,74.32,42036.0,63.7494,63.7752,63.698,63.7409,42036.0
2016-07-01 15:45:00,74.32,74.44,74.32,74.43,72486.0,63.7409,63.8438,63.7409,63.8352,72486.0
2016-07-01 15:50:00,74.44,74.52,74.43,74.52,108804.0,63.8438,63.9124,63.8352,63.9124,108804.0
2016-07-01 15:55:00,74.52,74.56,74.47,74.47,148032.0,63.9124,63.9467,63.8695,63.8695,148032.0
2016-07-05 09:30:00,74.07,74.28,73.79,73.79,12478.0,63.5264,63.7066,63.2863,63.2863,12478.0
2016-07-05 09:35:00,73.79,74.05,73.78,73.93,18208.0,63.2863,63.5093,63.2777,63.4064,18208.0
2016-07-05 09:40:00,73.92,73.97,73.83,73.92,9249.0,63.3978,63.4407,63.3206,63.3978,9249.0
2016-07-05 09:45:00,73.93,73.94,73.82,73.93,8627.0,63.4064,63.4149,63.312,63.4064,8627.0
2016-07-05 09:50:00,73.93,74.04,73.93,74.01,13406.0,63.4064,63.5007,63.4064,63.475,13406.0
2016-07-05 09:55:00,74.0,74.11,73.99,74.11,9179.0,63.4664,63.5607,63.4578,63.5607,9179.0
2016-07-05 10:00:00,74.08,74.11,74.0,74.07,11151.0,63.535,63.5607,63.4664,63.5264,11151.0
2016-07-05 10:05:00,74.06,74.12,74.0,74.04,16214.0,63.5179,63.5693,63.4664,63.5007,16214.0
2016-07-05 10:10:00,74.03,74.16,74.0,74.15,5471.0,63.4921,63.6036,63.4664,63.5951,5471.0
2016-07-05 10:15:00,74.13,74.22,74.13,74.19,11677.0,63.5779,63.6551,63.5779,63.6294,11677.0
2016-07-05 10:20:00,74.18,74.41,74.17,74.38,18433.0,63.6208,63.818,63.6122,63.7923,18433.0
2016-07-05 10:25:00,74.38,74.38,74.24,74.35,8681.0,63.7923,63.7923,63.6722,63.7666,8681.0
2016-07-05 10:30:00,74.33,74.4,74.28,74.37,13874.0,63.7494,63.8095,63.7066,63.7837,13874.0
2016-07-05 10:35:00,74.35,74.39,74.25,74.39,50235.0,63.7666,63.8009,63.6808,63.8009,50235.0
2016-07-05 10:40:00,74.37,74.44,74.34,74.38,11887.0,63.7837,63.8438,63.758,63.7923,11887.0
2016-07-05 10:45:00,74.37,74.43,74.34,74.38,15749.0,63.7837,63.8352,63.758,63.7923,15749.0
2016-07-05 10:50:00,74.37,74.37,74.26,74.26,10350.0,63.7837,63.7837,63.6894,63.6894,10350.0
2016-07-05 10:55:00,74.27,74.34,74.27,74.33,11173.0,63.698,63.758,63.698,63.7494,11173.0
2016-07-05 11:00:00,74.32,74.37,74.29,74.35,27268.0,63.7409,63.7837,63.7151,63.7666,27268.0
2016-07-05 11:05:00,74.33,74.43,74.3,74.34,35947.0,63.7494,63.8352,63.7237,63.758,35947.0
2016-07-05 11:10:00,74.31,74.31,74.09,74.12,7681.0,63.7323,63.7323,63.5436,63.5693,7681.0
2016-07-05 11:15:00,74.12,74.39,74.12,74.36,11994.0,63.5693,63.8009,63.5693,63.7752,11994.0
2016-07-05 11:20:00,74.38,74.41,74.35,74.4,13202.0,63.7923,63.818,63.7666,63.8095,13202.0
2016-07-05 11:25:00,74.39,74.39,74.31,74.35,18193.0,63.8009,63.8009,63.7323,63.7666,18193.0
2016-07-05 11:30:00,74.3,74.4,74.29,74.31,58597.0,63.7237,63.8095,63.7151,63.7323,58597.0
2016-07-05 11:35:00,74.32,74.35,74.3,74.34,5126.0,63.7409,63.7666,63.7237,63.758,5126.0
2016-07-05 11:40:00,74.33,74.33,74.25,74.29,12619.0,63.7494,63.7494,63.6808,63.7151,12619.0
2016-07-05 11:45:00,74.28,74.32,74.24,74.29,8013.0,63.7066,63.7409,63.6722,63.7151,8013.0
2016-07-05 11:50:00,74.29,74.29,74.22,74.26,4491.0,63.7151,63.7151,63.6551,63.6894,4491.0
2016-07-05 11:55:00,74.24,74.24,74.19,74.23,8598.0,63.6722,63.6722,63.6294,63.6637,8598.0
2016-07-05 12:00:00,74.23,74.25,74.19,74.21,13682.0,63.6637,63.6808,63.6294,63.6465,13682.0
2016-07-05 12:05:00,74.2,74.26,74.14,74.23,15457.0,63.6379,63.6894,63.5865,63.6637,15457.0
2016-07-05 12:10:00,74.22,74.22,74.17,74.19,7083.0,63.6551,63.6551,63.6122,63.6294,7083.0
2016-07-05 12:15:00,74.18,74.24,74.16,74.21,23235.0,63.6208,63.6722,63.6036,63.6465,23235.0
2016-07-05 12:20:00,74.21,74.25,74.17,74.25,11342.0,63.6465,63.6808,63.6122,63.6808,11342.0
2016-07-05 12:25:00,74.26,74.26,74.17,74.18,5284.0,63.6894,63.6894,63.6122,63.6208,5284.0
2016-07-05 12:30:00,74.2,74.21,74.18,74.2,7739.0,63.6379,63.6465,63.6208,63.6379,7739.0
2016-07-05 12:35:00,74.2,74.22,74.15,74.2,16381.0,63.6379,63.6551,63.5951,63.6379,16381.0
2016-07-05 12:40:00,74.2,74.22,74.16,74.22,11868.0,63.6379,63.6551,63.6036,63.6551,11868.0
2016-07-05 12:45:00,74.23,74.23,74.2,74.21,9665.0,63.6637,63.6637,63.6379,63.6465,9665.0
2016-07-05 12:50:00,74.21,74.24,74.17,74.24,10443.0,63.6465,63.6722,63.6122,63.6722,10443.0
2016-07-05 12:55:00,74.23,74.24,74.17,74.24,7487.0,63.6637,63.6722,63.6122,63.6722,7487.0
2016-07-05 13:00:00,74.23,74.24,74.15,74.15,37866.0,63.6637,63.6722,63.5951,63.5951,37866.0
2016-07-05 13:05:00,74.15,74.26,74.15,74.21,12398.0,63.5951,63.6894,63.5951,63.6465,12398.0
2016-07-05 13:10:00,74.22,74.25,74.18,74.18,15363.0,63.6551,63.6808,63.6208,63.6208,15363.0
2016-07-05 13:15:00,74.17,74.22,74.15,74.16,13297.0,63.6122,63.6551,63.5951,63.6036,13297.0
2016-07-05 13:20:00,74.16,74.2,74.15,74.17,11559.0,63.6036,63.6379,63.5951,63.6122,11559.0
2016-07-05 13:25:00,74.17,74.24,74.15,74.23,31811.0,63.6122,63.6722,63.5951,63.6637,31811.0
2016-07-05 13:30:00,74.23,74.25,74.2,74.23,10749.0,63.6637,63.6808,63.6379,63.6637,10749.0
2016-07-05 13:35:00,74.23,74.26,74.08,74.13,22590.0,63.6637,63.6894,63.535,63.5779,22590.0
2016-07-05 13:40:00,74.13,74.18,74.11,74.17,22949.0,63.5779,63.6208,63.5607,63.6122,22949.0
2016-07-05 13:45:00,74.17,74.26,74.13,74.22,27397.0,63.6122,63.6894,63.5779,63.6551,27397.0
2016-07-05 13:50:00,74.22,74.25,74.2,74.24,30832.0,63.6551,63.6808,63.6379,63.6722,30832.0
2016-07-05 13:55:00,74.23,74.31,74.23,74.24,36672.0,63.6637,63.7323,63.6637,63.6722,36672.0
2016-07-05 14:00:00,74.23,74.3,74.22,74.28,12742.0,63.6637,63.7237,63.6551,63.7066,12742.0
2016-07-05 14:05:00,74.27,74.32,74.25,74.27,20907.0,63.698,63.7409,63.6808,63.698,20907.0
2016-07-05 14:10:00,74.27,74.3,74.25,74.29,11239.0,63.698,63.7237,63.6808,63.7151,11239.0
2016-07-05 14:15:00,74.28,74.32,74.23,74.25,15886.0,63.7066,63.7409,63.6637,63.6808,15886.0
2016-07-05 14:20:00,74.25,74.29,74.21,74.26,21088.0,63.6808,63.7151,63.6465,63.6894,21088.0
2016-07-05 14:25:00,74.25,74.3,74.23,74.28,35148.0,63.6808,63.7237,63.6637,63.7066,35148.0
2016-07-05 14:30:00,74.28,74.36,74.26,74.35,26954.0,63.7066,63.7752,63.6894,63.7666,26954.0
2016-07-05 14:35:00,74.36,74.38,74.3,74.34,16020.0,63.7752,63.7923,63.7237,63.758,16020.0
2016-07-05 14:40:00,74.35,74.44,74.34,74.38,43599.0,63.7666,63.8438,63.758,63.7923,43599.0
2016-07-05 14:45:00,74.38,74.43,74.36,74.41,61812.0,63.7923,63.8352,63.7752,63.818,61812.0
2016-07-05 14:50:00,74.41,74.45,74.37,74.42,61433.0,63.818,63.8524,63.7837,63.8266,61433.0
2016-07-05 14:55:00,74.42,74.48,74.39,74.46,40964.0,63.8266,63.8781,63.8009,63.8609,40964.0
2016-07-05 15:00:00,74.46,74.52,74.42,74.5,90770.0,63.8609,63.9124,63.8266,63.8952,90770.0
2016-07-05 15:05:00,74.5,74.5,74.38,74.44,27865.0,63.8952,63.8952,63.7923,63.8438,27865.0
2016-07-05 15:10:00,74.42,74.42,74.28,74.28,71493.0,63.8266,63.8266,63.7066,63.7066,71493.0
2016-07-05 15:15:00,74.27,74.31,74.25,74.31,20968.0,63.698,63.7323,63.6808,63.7323,20968.0
2016-07-05 15:20:00,74.31,74.35,74.3,74.35,24454.0,63.7323,63.7666,63.7237,63.7666,24454.0
2016-07-05 15:25:00,74.35,74.36,74.31,74.32,22027.0,63.7666,63.7752,63.7323,63.7409,22027.0
2016-07-05 15:30:00,74.31,74.44,74.3,74.42,29568.0,63.7323,63.8438,63.7237,63.8266,29568.0
2016-07-05 15:35:00,74.42,74.51,74.41,74.5,33735.0,63.8266,63.9038,63.818,63.8952,33735.0
2016-07-05 15:40:00,74.5,74.58,74.49,74.58,46459.0,63.8952,63.9638,63.8867,63.9638,46459.0
2016-07-05 15:45:00,74.58,74.65,74.55,74.65,80254.0,63.9638,64.0239,63.9381,64.0239,80254.0
2016-07-05 15:50:00,74.65,74.66,74.63,74.64,136854.0,64.0239,64.0325,64.0067,64.0153,136854.0
2016-07-05 15:55:00,74.65,74.67,74.59,74.61,281713.0,64.0239,64.041,63.9724,63.9896,281713.0
2016-07-06 09:30:00,74.22,74.64,74.22,74.36,20228.0,63.6551,64.0153,63.6551,63.7752,20228.0
2016-07-06 09:35:00,74.37,74.37,74.14,74.28,77865.0,63.7837,63.7837,63.5865,63.7066,77865.0
2016-07-06 09:40:00,74.28,74.53,74.23,74.37,28906.0,63.7066,63.921,63.6637,63.7837,28906.0
2016-07-06 09:45:00,74.37,74.43,74.27,74.32,18740.0,63.7837,63.8352,63.698,63.7409,18740.0
2016-07-06 09:50:00,74.32,74.34,74.16,74.18,13519.0,63.7409,63.758,63.6036,63.6208,13519.0
2016-07-06 09:55:00,74.17,74.2,74.09,74.17,34963.0,63.6122,63.6379,63.5436,63.6122,34963.0
2016-07-06 10:00:00,74.19,74.35,74.19,74.23,25808.0,63.6294,63.7666,63.6294,63.6637,25808.0
2016-07-06 10:05:00,74.21,74.22,74.03,74.05,12137.0,63.6465,63.6551,63.4921,63.5093,12137.0
2016-07-06 10:10:00,74.06,74.08,74.01,74.08,9805.0,63.5179,63.535,63.475,63.535,9805.0
2016-07-06 10:15:00,74.08,74.15,74.05,74.06,33411.0,63.535,63.5951,63.5093,63.5179,33411.0
2016-07-06 10:20:00,74.09,74.12,74.01,74.06,22262.0,63.5436,63.5693,63.475,63.5179,22262.0
2016-07-06 10:25:00,74.07,74.07,73.9,73.95,20975.0,63.5264,63.5264,63.3806,63.4235,20975.0
2016-07-06 10:30:00,73.94,73.94,73.86,73.9,25281.0,63.4149,63.4149,63.3463,63.3806,25281.0
2016-07-06 10:35:00,73.89,74.0,73.86,73.92,18104.0,63.3721,63.4664,63.3463,63.3978,18104.0
2016-07-06 10:40:00,73.92,73.95,73.84,73.91,16359.0,63.3978,63.4235,63.3292,63.3892,16359.0
2016-07-06 10:45:00,73.9,74.0,73.9,74.0,23175.0,63.3806,63.4664,63.3806,63.4664,23175.0
2016-07-06 10:50:00,74.0,74.18,74.0,74.17,17166.0,63.4664,63.6208,63.4664,63.6122,17166.0
2016-07-06 10:55:00,74.17,74.24,74.16,74.23,15221.0,63.6122,63.6722,63.6036,63.6637,15221.0
2016-07-06 11:00:00,74.25,74.33,74.22,74.26,25868.0,63.6808,63.7494,63.6551,63.6894,25868.0
2016-07-06 11:05:00,74.27,74.35,74.26,74.32,17714.0,63.698,63.7666,63.6894,63.7409,17714.0
2016-07-06 11:10:00,74.35,74.42,74.33,74.33,20633.0,63.7666,63.8266,63.7494,63.7494,20633.0
2016-07-06 11:15:00,74.33,74.4,74.31,74.33,8703.0,63.7494,63.8095,63.7323,63.7494,8703.0
2016-07-06 11:20:00,74.34,74.4,74.3,74.4,8515.0,63.758,63.8095,63.7237,63.8095,8515.0
2016-07-06 11:25:00,74.39,74.4,74.14,74.14,13883.0,63.8009,63.8095,63.5865,63.5865,13883.0
2016-07-06 11:30:00,74.17,74.26,74.13,74.14,15926.0,63.6122,63.6894,63.5779,63.5865,15926.0
2016-07-06 11:35:00,74.16,74.19,74.12,74.14,8778.0,63.6036,63.6294,63.5693,63.5865,8778.0
2016-07-06 11:40:00,74.16,74.16,73.97,74.02,14261.0,63.6036,63.6036,63.4407,63.4836,14261.0
2016-07-06 11:45:00,74.01,74.14,74.0,74.11,16961.0,63.475,63.5865,63.4664,63.5607,16961.0
2016-07-06 11:50:00,74.13,74.14,74.09,74.13,8849.0,63.5779,63.5865,63.5436,63.5779,8849.0
2016-07-06 11:55:00,74.11,74.2,74.08,74.12,11930.0,63.5607,63.6379,63.535,63.5693,11930.0
2016-07-06 12:00:00,74.12,74.25,74.1,74.25,14939.0,63.5693,63.6808,63.5522,63.6808,14939.0
2016-07-06 12:05:00,74.25,74.26,74.15,74.19,8658.0,63.6808,63.6894,63.5951,63.6294,8658.0
2016-07-06 12:10:00,74.2,74.27,74.19,74.19,10260.0,63.6379,63.698,63.6294,63.6294,10260.0
2016-07-06 12:15:00,74.19,74.21,74.11,74.13,13827.0,63.6294,63.6465,63.5607,63.5779,13827.0
2016-07-06 12:20:00,74.14,74.17,74.03,74.06,23072.0,63.5865,63.6122,63.4921,63.5179,23072.0
2016-07-06 12:25:00,74.06,74.12,74.06,74.11,12013.0,63.5179,63.5693,63.5179,63.5607,12013.0
2016-07-06 12:30:00,74.13,74.15,74.04,74.11,13007.0,63.5779,63.5951,63.5007,63.5607,13007.0
2016-07-06 12:35:00,74.11,74.14,74.06,74.13,25089.0,63.5607,63.5865,63.5179,63.5779,25089.0
2016-07-06 12:40:00,74.18,74.27,74.18,74.25,5720.0,63.6208,63.698,63.6208,63.6808,5720.0
2016-07-06 12:45:00,74.24,74.24,74.07,74.07,6370.0,63.6722,63.6722,63.5264,63.5264,6370.0
2016-07-06 12:50:00,74.07,74.17,74.04,74.16,7294.0,63.5264,63.6122,63.5007,63.6036,7294.0
2016-07-06 12:55:00,74.18,74.19,74.14,74.17,4603.0,63.6208,63.6294,63.5865,63.6122,4603.0
2016-07-06 13:00:00,74.18,74.21,74.15,74.2,11423.0,63.6208,63.6465,63.5951,63.6379,11423.0
2016-07-06 13:05:00,74.19,74.2,74.09,74.13,13829.0,63.6294,63.6379,63.5436,63.5779,13829.0
2016-07-06 13:10:00,74.13,74.15,74.06,74.07,6405.0,63.5779,63.5951,63.5179,63.5264,6405.0
2016-07-06 13:15:00,74.06,74.09,74.04,74.07,11893.0,63.5179,63.5436,63.5007,63.5264,11893.0
2016-07-06 13:20:00,74.08,74.14,74.01,74.04,10414.0,63.535,63.5865,63.475,63.5007,10414.0
2016-07-06 13:25:00,74.04,74.07,74.02,74.06,5744.0,63.5007,63.5264,63.4836,63.5179,5744.0
2016-07-06 13:30:00,74.07,74.14,74.02,74.03,11367.0,63.5264,63.5865,63.4836,63.4921,11367.0
2016-07-06 13:35:00,74.03,74.08,74.03,74.05,10430.0,63.4921,63.535,63.4921,63.5093,10430.0
2016-07-06 13:40:00,74.06,74.06,73.96,73.99,20960.0,63.5179,63.5179,63.4321,63.4578,20960.0
2016-07-06 13:45:00,74.0,74.05,73.98,74.01,18521.0,63.4664,63.5093,63.4493,63.475,18521.0
2016-07-06 13:50:00,74.01,74.07,74.01,74.03,11351.0,63.475,63.5264,63.475,63.4921,11351.0
2016-07-06 13:55:00,74.03,74.09,74.02,74.09,10640.0,63.4921,63.5436,63.4836,63.5436,10640.0
2016-07-06 14:00:00,74.1,74.2,74.06,74.1,18287.0,63.5522,63.6379,63.5179,63.5522,18287.0
2016-07-06 14:05:00,74.09,74.18,74.08,74.18,11604.0,63.5436,63.6208,63.535,63.6208,11604.0
2016-07-06 14:10:00,74.19,74.21,74.08,74.08,11138.0,63.6294,63.6465,63.535,63.535,11138.0
2016-07-06 14:15:00,74.1,74.17,74.0,74.15,14242.0,63.5522,63.6122,63.4664,63.5951,14242.0
2016-07-06 14:20:00,74.17,74.18,74.09,74.11,6884.0,63.6122,63.6208,63.5436,63.5607,6884.0
2016-07-06 14:25:00,74.15,74.16,74.07,74.1,9204.0,63.5951,63.6036,63.5264,63.5522,9204.0
2016-07-06 14:30:00,74.1,74.18,74.1,74.18,11218.0,63.5522,63.6208,63.5522,63.6208,11218.0
2016-07-06 14:35:00,74.18,74.3,74.14,74.29,12416.0,63.6208,63.7237,63.5865,63.7151,12416.0
2016-07-06 14:40:00,74.29,74.31,74.24,74.28,9734.0,63.7151,63.7323,63.6722,63.7066,9734.0
2016-07-06 14:45:00,74.28,74.32,74.24,74.26,16559.0,63.7066,63.7409,63.6722,63.6894,16559.0
2016-07-06 14:50:00,74.26,74.3,74.22,74.26,22145.0,63.6894,63.7237,63.6551,63.6894,22145.0
2016-07-06 14:55:00,74.27,74.31,74.25,74.28,18566.0,63.698,63.7323,63.6808,63.7066,18566.0
2016-07-06 15:00:00,74.29,74.31,74.22,74.25,13036.0,63.7151,63.7323,63.6551,63.6808,13036.0
2016-07-06 15:05:00,74.25,74.26,74.17,74.23,14500.0,63.6808,63.6894,63.6122,63.6637,14500.0
2016-07-06 15:10:00,74.23,74.25,74.18,74.19,11902.0,63.6637,63.6808,63.6208,63.6294,11902.0
2016-07-06 15:15:00,74.2,74.24,74.18,74.19,16807.0,63.6379,63.6722,63.6208,63.6294,16807.0
2016-07-06 15:20:00,74.18,74.2,74.13,74.13,16416.0,63.6208,63.6379,63.5779,63.5779,16416.0
2016-07-06 15:25:00,74.14,74.17,74.1,74.14,20688.0,63.5865,63.6122,63.5522,63.5865,20688.0
2016-07-06 15:30:00,74.14,74.17,74.13,74.14,20232.0,63.5865,63.6122,63.5779,63.5865,20232.0
2016-07-06 15:35:00,74.15,74.23,74.15,74.23,27011.0,63.5951,63.6637,63.5951,63.6637,27011.0
2016-07-06 15:40:00,74.22,74.28,74.22,74.25,27104.0,63.6551,63.7066,63.6551,63.6808,27104.0
2016-07-06 15:45:00,74.25,74.27,74.19,74.19,33656.0,63.6808,63.698,63.6294,63.6294,33656.0
2016-07-06 15:50:00,74.2,74.23,74.16,74.23,54963.0,63.6379,63.6637,63.6036,63.6637,54963.0
2016-07-06 15:55:00,74.23,74.34,74.21,74.28,178299.0,63.6637,63.758,63.6465,63.7066,178299.0
2016-07-07 09:30:00,74.23,74.39,74.23,74.28,10450.0,63.6637,63.8009,63.6637,63.7066,10450.0
2016-07-07 09:35:00,74.34,74.44,74.25,74.31,17485.0,63.758,63.8438,63.6808,63.7323,17485.0
2016-07-07 09:40:00,74.31,74.41,74.28,74.31,18550.0,63.7323,63.818,63.7066,63.7323,18550.0
2016-07-07 09:45:00,74.32,74.44,74.31,74.44,28520.0,63.7409,63.8438,63.7323,63.8438,28520.0
2016-07-07 09:50:00,74.4,74.45,74.35,74.38,11726.0,63.8095,63.8524,63.7666,63.7923,11726.0
2016-07-07 09:55:00,74.38,74.44,74.36,74.44,6084.0,63.7923,63.8438,63.7752,63.8438,6084.0
2016-07-07 10:00:00,74.44,74.45,74.34,74.44,12345.0,63.8438,63.8524,63.758,63.8438,12345.0
2016-07-07 10:05:00,74.45,74.5,74.4,74.49,21235.0,63.8524,63.8952,63.8095,63.8867,21235.0
2016-07-07 10:10:00,74.47,74.5,74.45,74.48,7183.0,63.8695,63.8952,63.8524,63.8781,7183.0
2016-07-07 10:15:00,74.5,74.54,74.46,74.51,10344.0,63.8952,63.9295,63.8609,63.9038,10344.0
2016-07-07 10:20:00,74.53,74.54,74.43,74.53,10723.0,63.921,63.9295,63.8352,63.921,10723.0
2016-07-07 10:25:00,74.54,74.66,74.53,74.65,31595.0,63.9295,64.0325,63.921,64.0239,31595.0
2016-07-07 10:30:00,74.66,74.68,74.53,74.56,10604.0,64.0325,64.0496,63.921,63.9467,10604.0
2016-07-07 10:35:00,74.56,74.59,74.5,74.58,8736.0,63.9467,63.9724,63.8952,63.9638,8736.0
2016-07-07 10:40:00,74.59,74.6,74.49,74.51,14225.0,63.9724,63.981,63.8867,63.9038,14225.0
2016-07-07 10:45:00,74.5,74.57,74.49,74.57,13829.0,63.8952,63.9553,63.8867,63.9553,13829.0
2016-07-07 10:50:00,74.56,74.58,74.49,74.49,6965.0,63.9467,63.9638,63.8867,63.8867,6965.0
2016-07-07 10:55:00,74.5,74.5,74.4,74.43,7386.0,63.8952,63.8952,63.8095,63.8352,7386.0
2016-07-07 11:00:00,74.39,74.46,74.38,74.39,6593.0,63.8009,63.8609,63.7923,63.8009,6593.0
2016-07-07 11:05:00,74.37,74.45,74.37,74.39,7687.0,63.7837,63.8524,63.7837,63.8009,7687.0
2016-07-07 11:10:00,74.4,74.44,74.37,74.39,9508.0,63.8095,63.8438,63.7837,63.8009,9508.0
2016-07-07 11:15:00,74.4,74.43,74.36,74.36,7546.0,63.8095,63.8352,63.7752,63.7752,7546.0
2016-07-07 11:20:00,74.36,74.41,74.34,74.34,6890.0,63.7752,63.818,63.758,63.758,6890.0
2016-07-07 11:25:00,74.34,74.45,74.34,74.43,10306.0,63.758,63.8524,63.758,63.8352,10306.0
2016-07-07 11:30:00,74.44,74.54,74.42,74.53,9688.0,63.8438,63.9295,63.8266,63.921,9688.0
2016-07-07 11:35:00,74.53,74.57,74.51,74.57,7561.0,63.921,63.9553,63.9038,63.9553,7561.0
2016-07-07 11:40:00,74.58,74.68,74.55,74.64,11526.0,63.9638,64.0496,63.9381,64.0153,11526.0
2016-07-07 11:45:00,74.64,74.64,74.57,74.57,8884.0,64.0153,64.0153,63.9553,63.9553,8884.0
2016-07-07 11:50:00,74.57,74.59,74.55,74.56,5200.0,63.9553,63.9724,63.9381,63.9467,5200.0
2016-07-07 11:55:00,74.57,74.61,74.54,74.6,13807.0,63.9553,63.9896,63.9295,63.981,13807.0
2016-07-07 12:00:00,74.61,74.65,74.46,74.53,30858.0,63.9896,64.0239,63.8609,63.921,30858.0
2016-07-07 12:05:00,74.54,74.55,74.45,74.47,12732.0,63.9295,63.9381,63.8524,63.8695,12732.0
2016-07-07 12:10:00,74.48,74.55,74.48,74.55,6609.0,63.8781,63.9381,63.8781,63.9381,6609.0
2016-07-07 12:15:00,74.55,74.57,74.53,74.57,10476.0,63.9381,63.9553,63.921,63.9553,10476.0
2016-07-07 12:20:00,74.57,74.58,74.48,74.52,6820.0,63.9553,63.9638,63.8781,63.9124,6820.0
2016-07-07 12:25:00,74.52,74.6,74.48,74.58,13737.0,63.9124,63.981,63.8781,63.9638,13737.0
2016-07-07 12:30:00,74.59,74.6,74.49,74.51,14283.0,63.9724,63.981,63.8867,63.9038,14283.0
2016-07-07 12:35:00,74.52,74.63,74.51,74.61,14788.0,63.9124,64.0067,63.9038,63.9896,14788.0
2016-07-07 12:40:00,74.62,74.62,74.57,74.57,8536.0,63.9982,63.9982,63.9553,63.9553,8536.0
2016-07-07 12:45:00,74.58,74.58,74.5,74.56,10576.0,63.9638,63.9638,63.8952,63.9467,10576.0
2016-07-07 12:50:00,74.55,74.56,74.5,74.51,23559.0,63.9381,63.9467,63.8952,63.9038,23559.0
2016-07-07 12:55:00,74.5,74.57,74.49,74.53,38586.0,63.8952,63.9553,63.8867,63.921,38586.0
2016-07-07 13:00:00,74.53,74.53,74.44,74.49,23318.0,63.921,63.921,63.8438,63.8867,23318.0
2016-07-07 13:05:00,74.48,74.54,74.46,74.51,13245.0,63.8781,63.9295,63.8609,63.9038,13245.0
2016-07-07 13:10:00,74.51,74.57,74.49,74.55,16175.0,63.9038,63.9553,63.8867,63.9381,16175.0
2016-07-07 13:15:00,74.52,74.59,74.51,74.57,12691.0,63.9124,63.9724,63.9038,63.9553,12691.0
2016-07-07 13:20:00,74.56,74.61,74.56,74.58,19150.0,63.9467,63.9896,63.9467,63.9638,19150.0
2016-07-07 13:25:00,74.58,74.65,74.57,74.57,8133.0,63.9638,64.0239,63.9553,63.9553,8133.0
2016-07-07 13:30:00,74.56,74.7,74.56,74.7,42150.0,63.9467,64.0668,63.9467,64.0668,42150.0
2016-07-07 13:35:00,74.7,74.73,74.66,74.72,14054.0,64.0668,64.0925,64.0325,64.0839,14054.0
2016-07-07 13:40:00,74.72,74.72,74.64,74.7,11079.0,64.0839,64.0839,64.0153,64.0668,11079.0
2016-07-07 13:45:00,74.69,74.69,74.59,74.66,24991.0,64.0582,64.0582,63.9724,64.0325,24991.0
2016-07-07 13:50:00,74.66,74.67,74.6,74.64,9740.0,64.0325,64.041,63.981,64.0153,9740.0
2016-07-07 13:55:00,74.64,74.67,74.6,74.66,12332.0,64.0153,64.041,63.981,64.0325,12332.0
2016-07-07 14:00:00,74.65,74.67,74.57,74.65,16913.0,64.0239,64.041,63.9553,64.0239,16913.0
2016-07-07 14:05:00,74.66,74.68,74.6,74.61,11031.0,64.0325,64.0496,63.981,63.9896,11031.0
2016-07-07 14:10:00,74.6,74.6,74.49,74.53,18300.0,63.981,63.981,63.8867,63.921,18300.0
2016-07-07 14:15:00,74.53,74.59,74.51,74.52,25953.0,63.921,63.9724,63.9038,63.9124,25953.0
2016-07-07 14:20:00,74.53,74.56,74.48,74.51,33391.0,63.921,63.9467,63.8781,63.9038,33391.0
2016-07-07 14:25:00,74.5,74.62,74.49,74.5,12529.0,63.8952,63.9982,63.8867,63.8952,12529.0
2016-07-07 14:30:00,74.53,74.55,74.48,74.48,18679.0,63.921,63.9381,63.8781,63.8781,18679.0
2016-07-07 14:35:00,74.49,74.54,74.47,74.51,9155.0,63.8867,63.9295,63.8695,63.9038,9155.0
2016-07-07 14:40:00,74.52,74.52,74.44,74.45,9575.0,63.9124,63.9124,63.8438,63.8524,9575.0
2016-07-07 14:45:00,74.46,74.51,74.43,74.51,23301.0,63.8609,63.9038,63.8352,63.9038,23301.0
2016-07-07 14:50:00,74.51,74.53,74.47,74.52,12778.0,63.9038,63.921,63.8695,63.9124,12778.0
2016-07-07 14:55:00,74.53,74.53,74.49,74.51,29713.0,63.921,63.921,63.8867,63.9038,29713.0
2016-07-07 15:00:00,74.51,74.56,74.47,74.54,19466.0,63.9038,63.9467,63.8695,63.9295,19466.0
2016-07-07 15:05:00,74.53,74.57,74.5,74.57,9683.0,63.921,63.9553,63.8952,63.9553,9683.0
2016-07-07 15:10:00,74.58,74.65,74.56,74.65,13657.0,63.9638,64.0239,63.9467,64.0239,13657.0
2016-07-07 15:15:00,74.65,74.67,74.6,74.67,20285.0,64.0239,64.041,63.981,64.041,20285.0
2016-07-07 15:20:00,74.67,74.69,74.64,74.65,16884.0,64.041,64.0582,64.0153,64.0239,16884.0
2016-07-07 15:25:00,74.66,74.68,74.63,74.67,17121.0,64.0325,64.0496,64.0067,64.041,17121.0
2016-07-07 15:30:00,74.67,74.75,74.66,74.74,34340.0,64.041,64.1096,64.0325,64.1011,34340.0
2016-07-07 15:35:00,74.74,74.78,74.7,74.76,28559.0,64.1011,64.1354,64.0668,64.1182,28559.0
2016-07-07 15:40:00,74.77,74.8,74.7,74.73,32311.0,64.1268,64.1525,64.0668,64.0925,32311.0
2016-07-07 15:45:00,74.72,74.79,74.72,74.74,73008.0,64.0839,64.144,64.0839,64.1011,73008.0
2016-07-07 15:50:00,74.74,74.79,74.72,74.78,59621.0,64.1011,64.144,64.0839,64.1354,59621.0
2016-07-07 15:55:00,74.78,74.83,74.76,74.77,105163.0,64.1354,64.1783,64.1182,64.1268,105163.0
2016-07-08 09:30:00,75.06,75.35,75.0,75.03,46330.0,64.3755,64.6242,64.3241,64.3498,46330.0
2016-07-08 09:35:00,75.01,75.24,75.0,75.16,6445.0,64.3326,64.5299,64.3241,64.4613,6445.0
2016-07-08 09:40:00,75.16,75.25,75.15,75.18,7989.0,64.4613,64.5385,64.4527,64.4784,7989.0
2016-07-08 09:45:00,75.21,75.33,75.18,75.27,11058.0,64.5042,64.6071,64.4784,64.5556,11058.0
2016-07-08 09:50:00,75.28,75.29,75.19,75.25,5911.0,64.5642,64.5728,64.487,64.5385,5911.0
2016-07-08 09:55:00,75.23,75.25,75.18,75.18,7170.0,64.5213,64.5385,64.4784,64.4784,7170.0
2016-07-08 10:00:00,75.18,75.29,75.15,75.27,18819.0,64.4784,64.5728,64.4527,64.5556,18819.0
2016-07-08 10:05:00,75.3,75.47,75.3,75.47,13377.0,64.5814,64.7272,64.5814,64.7272,13377.0
2016-07-08 10:10:00,75.48,75.49,75.36,75.41,8540.0,64.7357,64.7443,64.6328,64.6757,8540.0
2016-07-08 10:15:00,75.42,75.45,75.38,75.38,12835.0,64.6843,64.71,64.65,64.65,12835.0
2016-07-08 10:20:00,75.4,75.47,75.37,75.45,16067.0,64.6671,64.7272,64.6414,64.71,16067.0
2016-07-08 10:25:00,75.43,75.44,75.34,75.37,7014.0,64.6929,64.7014,64.6157,64.6414,7014.0
2016-07-08 10:30:00,75.37,75.41,75.32,75.33,6000.0,64.6414,64.6757,64.5985,64.6071,6000.0
2016-07-08 10:35:00,75.33,75.43,75.31,75.42,12160.0,64.6071,64.6929,64.5899,64.6843,12160.0
2016-07-08 10:40:00,75.42,75.55,75.41,75.55,14436.0,64.6843,64.7958,64.6757,64.7958,14436.0
2016-07-08 10:45:00,75.55,75.61,75.54,75.59,11912.0,64.7958,64.8472,64.7872,64.8301,11912.0
2016-07-08 10:50:00,75.59,75.64,75.57,75.63,16679.0,64.8301,64.873,64.8129,64.8644,16679.0
2016-07-08 10:55:00,75.63,75.69,75.6,75.69,34188.0,64.8644,64.9158,64.8387,64.9158,34188.0
2016-07-08 11:00:00,75.68,75.75,75.68,75.75,12315.0,64.9073,64.9673,64.9073,64.9673,12315.0
2016-07-08 11:05:00,75.75,75.75,75.71,75.74,17246.0,64.9673,64.9673,64.933,64.9587,17246.0
2016-07-08 11:10:00,75.74,75.78,75.73,75.77,17796.0,64.9587,64.993,64.9501,64.9845,17796.0
2016-07-08 11:15:00,75.76,75.85,75.76,75.84,24751.0,64.9759,65.0531,64.9759,65.0445,24751.0
2016-07-08 11:20:00,75.84,75.85,75.82,75.83,17764.0,65.0445,65.0531,65.0273,65.0359,17764.0
2016-07-08 11:25:00,75.83,75.85,75.83,75.84,23571.0,65.0359,65.0531,65.0359,65.0445,23571.0
2016-07-08 11:30:00,75.85,75.95,75.84,75.95,79279.0,65.0531,65.1388,65.0445,65.1388,79279.0
2016-07-08 11:35:00,75.97,76.02,75.8,75.98,66622.0,65.156,65.1989,65.0102,65.1646,66622.0
2016-07-08 11:40:00,75.98,75.99,75.96,75.97,15137.0,65.1646,65.1731,65.1474,65.156,15137.0
2016-07-08 11:45:00,75.97,76.04,75.96,76.03,16548.0,65.156,65.216,65.1474,65.2074,16548.0
2016-07-08 11:50:00,76.03,76.13,75.99,76.11,37036.0,65.2074,65.2932,65.1731,65.2761,37036.0
2016-07-08 11:55:00,76.1,76.1,76.02,76.08,10051.0,65.2675,65.2675,65.1989,65.2503,10051.0
2016-07-08 12:00:00,76.09,76.1,76.05,76.05,10546.0,65.2589,65.2675,65.2246,65.2246,10546.0
2016-07-08 12:05:00,76.06,76.13,76.06,76.1,14378.0,65.2332,65.2932,65.2332,65.2675,14378.0
2016-07-08 12:10:00,76.11,76.15,76.1,76.11,123589.0,65.2761,65.3104,65.2675,65.2761,123589.0
2016-07-08 12:15:00,76.12,76.18,76.1,76.18,73054.0,65.2846,65.3361,65.2675,65.3361,73054.0
2016-07-08 12:20:00,76.18,76.18,76.08,76.13,42140.0,65.3361,65.3361,65.2503,65.2932,42140.0
2016-07-08 12:25:00,76.14,76.15,76.12,76.15,27876.0,65.3018,65.3104,65.2846,65.3104,27876.0
2016-07-08 12:30:00,76.15,76.15,76.13,76.15,33053.0,65.3104,65.3104,65.2932,65.3104,33053.0
2016-07-08 12:35:00,76.15,76.17,76.12,76.15,29439.0,65.3104,65.3275,65.2846,65.3104,29439.0
2016-07-08 12:40:00,76.16,76.16,75.95,75.96,17356.0,65.3189,65.3189,65.1388,65.1474,17356.0
2016-07-08 12:45:00,75.96,75.96,75.88,75.95,13301.0,65.1474,65.1474,65.0788,65.1388,13301.0
2016-07-08 12:50:00,75.95,75.98,75.94,75.96,11094.0,65.1388,65.1646,65.1303,65.1474,11094.0
2016-07-08 12:55:00,75.95,75.97,75.93,75.94,14841.0,65.1388,65.156,65.1217,65.1303,14841.0
2016-07-08 13:00:00,75.94,75.99,75.93,75.99,5994.0,65.1303,65.1731,65.1217,65.1731,5994.0
2016-07-08 13:05:00,75.99,76.03,75.98,76.0,4813.0,65.1731,65.2074,65.1646,65.1817,4813.0
2016-07-08 13:10:00,76.01,76.01,75.98,76.0,17458.0,65.1903,65.1903,65.1646,65.1817,17458.0
2016-07-08 13:15:00,75.99,75.99,75.88,75.9,19944.0,65.1731,65.1731,65.0788,65.096,19944.0
2016-07-08 13:20:00,75.9,75.91,75.81,75.81,12525.0,65.096,65.1045,65.0188,65.0188,12525.0
2016-07-08 13:25:00,75.83,75.88,75.83,75.88,5707.0,65.0359,65.0788,65.0359,65.0788,5707.0
2016-07-08 13:30:00,75.9,75.93,75.86,75.88,5349.0,65.096,65.1217,65.0616,65.0788,5349.0
2016-07-08 13:35:00,75.88,75.89,75.82,75.89,7550.0,65.0788,65.0874,65.0273,65.0874,7550.0
2016-07-08 13:40:00,75.9,75.92,75.89,75.9,15755.0,65.096,65.1131,65.0874,65.096,15755.0
2016-07-08 13:45:00,75.89,75.92,75.88,75.89,5740.0,65.0874,65.1131,65.0788,65.0874,5740.0
2016-07-08 13:50:00,75.89,75.91,75.85,75.86,11031.0,65.0874,65.1045,65.0531,65.0616,11031.0
2016-07-08 13:55:00,75.87,75.9,75.86,75.86,6461.0,65.0702,65.096,65.0616,65.0616,6461.0
2016-07-08 14:00:00,75.88,75.89,75.87,75.87,8302.0,65.0788,65.0874,65.0702,65.0702,8302.0
2016-07-08 14:05:00,75.88,75.91,75.87,75.91,9420.0,65.0788,65.1045,65.0702,65.1045,9420.0
2016-07-08 14:10:00,75.9,75.91,75.87,75.9,7339.0,65.096,65.1045,65.0702,65.096,7339.0
2016-07-08 14:15:00,75.91,75.93,75.91,75.93,5947.0,65.1045,65.1217,65.1045,65.1217,5947.0
2016-07-08 14:20:00,75.93,75.96,75.92,75.93,8016.0,65.1217,65.1474,65.1131,65.1217,8016.0
2016-07-08 14:25:00,75.92,75.97,75.91,75.97,19143.0,65.1131,65.156,65.1045,65.156,19143.0
2016-07-08 14:30:00,75.98,76.05,75.97,76.04,13399.0,65.1646,65.2246,65.156,65.216,13399.0
2016-07-08 14:35:00,76.05,76.05,75.96,75.97,29856.0,65.2246,65.2246,65.1474,65.156,29856.0
2016-07-08 14:40:00,75.95,76.01,75.94,75.99,73028.0,65.1388,65.1903,65.1303,65.1731,73028.0
2016-07-08 14:45:00,75.98,75.98,75.93,75.93,12744.0,65.1646,65.1646,65.1217,65.1217,12744.0
2016-07-08 14:50:00,75.93,75.99,75.92,75.97,12366.0,65.1217,65.1731,65.1131,65.156,12366.0
2016-07-08 14:55:00,75.97,75.97,75.87,75.91,7659.0,65.156,65.156,65.0702,65.1045,7659.0
2016-07-08 15:00:00,75.92,75.95,75.89,75.91,13493.0,65.1131,65.1388,65.0874,65.1045,13493.0
2016-07-08 15:05:00,75.93,75.96,75.87,75.96,10783.0,65.1217,65.1474,65.0702,65.1474,10783.0
2016-07-08 15:10:00,75.97,76.01,75.95,76.0,39777.0,65.156,65.1903,65.1388,65.1817,39777.0
2016-07-08 15:15:00,76.0,76.01,75.99,75.99,38879.0,65.1817,65.1903,65.1731,65.1731,38879.0
2016-07-08 15:20:00,76.0,76.05,75.99,76.04,28287.0,65.1817,65.2246,65.1731,65.216,28287.0
2016-07-08 15:25:00,76.05,76.05,76.01,76.02,25415.0,65.2246,65.2246,65.1903,65.1989,25415.0
2016-07-08 15:30:00,76.02,76.02,75.99,76.0,31765.0,65.1989,65.1989,65.1731,65.1817,31765.0
2016-07-08 15:35:00,76.0,76.04,75.99,75.99,38075.0,65.1817,65.216,65.1731,65.1731,38075.0
2016-07-08 15:40:00,75.98,76.03,75.97,76.0,46437.0,65.1646,65.2074,65.156,65.1817,46437.0
2016-07-08 15:45:00,76.0,76.02,75.97,76.0,66119.0,65.1817,65.1989,65.156,65.1817,66119.0
2016-07-08 15:50:00,76.0,76.05,76.0,76.05,83271.0,65.1817,65.2246,65.1817,65.2246,83271.0
2016-07-08 15:55:00,76.05,76.08,76.0,76.02,76487.0,65.2246,65.2503,65.1817,65.1989,76487.0
2016-07-11 09:30:00,76.3,76.5,76.29,76.48,45673.0,65.439,65.6105,65.4304,65.5934,45673.0
2016-07-11 09:35:00,76.48,76.5,76.3,76.38,13172.0,65.5934,65.6105,65.439,65.5076,13172.0
2016-07-11 09:40:00,76.36,76.54,76.3,76.54,13558.0,65.4905,65.6448,65.439,65.6448,13558.0
2016-07-11 09:45:00,76.53,76.55,76.41,76.42,4131.0,65.6363,65.6534,65.5334,65.5419,4131.0
2016-07-11 09:50:00,76.41,76.64,76.4,76.64,25079.0,65.5334,65.7306,65.5248,65.7306,25079.0
2016-07-11 09:55:00,76.64,76.74,76.63,76.72,29178.0,65.7306,65.8164,65.722,65.7992,29178.0
2016-07-11 10:00:00,76.73,76.85,76.71,76.79,67181.0,65.8078,65.9107,65.7906,65.8593,67181.0
2016-07-11 10:05:00,76.79,76.82,76.74,76.77,24365.0,65.8593,65.885,65.8164,65.8421,24365.0
2016-07-11 10:10:00,76.76,76.79,76.72,76.77,29283.0,65.8335,65.8593,65.7992,65.8421,29283.0
2016-07-11 10:15:00,76.77,76.78,76.6,76.61,20802.0,65.8421,65.8507,65.6963,65.7049,20802.0
2016-07-11 10:20:00,76.63,76.7,76.6,76.6,6943.0,65.722,65.7821,65.6963,65.6963,6943.0
2016-07-11 10:25:00,76.58,76.58,76.5,76.5,15177.0,65.6792,65.6792,65.6105,65.6105,15177.0
2016-07-11 10:30:00,76.51,76.52,76.41,76.41,30883.0,65.6191,65.6277,65.5334,65.5334,30883.0
2016-07-11 10:35:00,76.41,76.5,76.41,76.46,15431.0,65.5334,65.6105,65.5334,65.5762,15431.0
2016-07-11 10:40:00,76.47,76.51,76.42,76.47,8500.0,65.5848,65.6191,65.5419,65.5848,8500.0
2016-07-11 10:45:00,76.5,76.56,76.47,76.53,36617.0,65.6105,65.662,65.5848,65.6363,36617.0
2016-07-11 10:50:00,76.54,76.54,76.43,76.44,4969.0,65.6448,65.6448,65.5505,65.5591,4969.0
2016-07-11 10:55:00,76.44,76.45,76.4,76.44,11754.0,65.5591,65.5677,65.5248,65.5591,11754.0
2016-07-11 11:00:00,76.44,76.48,76.43,76.48,11955.0,65.5591,65.5934,65.5505,65.5934,11955.0
2016-07-11 11:05:00,76.48,76.53,76.48,76.53,12316.0,65.5934,65.6363,65.5934,65.6363,12316.0
2016-07-11 11:10:00,76.53,76.54,76.43,76.44,40798.0,65.6363,65.6448,65.5505,65.5591,40798.0
2016-07-11 11:15:00,76.45,76.54,76.42,76.53,12505.0,65.5677,65.6448,65.5419,65.6363,12505.0
2016-07-11 11:20:00,76.54,76.55,76.5,76.53,9499.0,65.6448,65.6534,65.6105,65.6363,9499.0
2016-07-11 11:25:00,76.53,76.54,76.48,76.48,7636.0,65.6363,65.6448,65.5934,65.5934,7636.0
2016-07-11 11:30:00,76.49,76.52,76.48,76.49,7058.0,65.602,65.6277,65.5934,65.602,7058.0
2016-07-11 11:35:00,76.49,76.49,76.46,76.49,6228.0,65.602,65.602,65.5762,65.602,6228.0
2016-07-11 11:40:00,76.48,76.51,76.47,76.49,5998.0,65.5934,65.6191,65.5848,65.602,5998.0
2016-07-11 11:45:00,76.48,76.54,76.48,76.5,7863.0,65.5934,65.6448,65.5934,65.6105,7863.0
2016-07-11 11:50:00,76.5,76.53,76.49,76.51,17624.0,65.6105,65.6363,65.602,65.6191,17624.0
2016-07-11 11:55:00,76.52,76.52,76.47,76.49,6830.0,65.6277,65.6277,65.5848,65.602,6830.0
2016-07-11 12:00:00,76.51,76.51,76.4,76.4,7035.0,65.6191,65.6191,65.5248,65.5248,7035.0
2016-07-11 12:05:00,76.4,76.44,76.4,76.42,3631.0,65.5248,65.5591,65.5248,65.5419,3631.0
2016-07-11 12:10:00,76.43,76.43,76.37,76.38,5184.0,65.5505,65.5505,65.499,65.5076,5184.0
2016-07-11 12:15:00,76.38,76.4,76.37,76.39,3903.0,65.5076,65.5248,65.499,65.5162,3903.0
2016-07-11 12:20:00,76.38,76.41,76.36,76.37,4997.0,65.5076,65.5334,65.4905,65.499,4997.0
2016-07-11 12:25:00,76.38,76.4,76.33,76.33,6801.0,65.5076,65.5248,65.4647,65.4647,6801.0
2016-07-11 12:30:00,76.34,76.37,76.25,76.29,34526.0,65.4733,65.499,65.3961,65.4304,34526.0
2016-07-11 12:35:00,76.29,76.37,76.29,76.34,23856.0,65.4304,65.499,65.4304,65.4733,23856.0
2016-07-11 12:40:00,76.34,76.45,76.32,76.45,4078.0,65.4733,65.5677,65.4562,65.5677,4078.0
2016-07-11 12:45:00,76.45,76.49,76.44,76.44,7295.0,65.5677,65.602,65.5591,65.5591,7295.0
2016-07-11 12:50:00,76.43,76.52,76.43,76.52,4436.0,65.5505,65.6277,65.5505,65.6277,4436.0
2016-07-11 12:55:00,76.5,76.54,76.47,76.54,3845.0,65.6105,65.6448,65.5848,65.6448,3845.0
2016-07-11 13:00:00,76.52,76.52,76.49,76.5,6205.0,65.6277,65.6277,65.602,65.6105,6205.0
2016-07-11 13:05:00,76.5,76.51,76.48,76.51,4927.0,65.6105,65.6191,65.5934,65.6191,4927.0
2016-07-11 13:10:00,76.51,76.52,76.43,76.44,12409.0,65.6191,65.6277,65.5505,65.5591,12409.0
2016-07-11 13:15:00,76.45,76.45,76.42,76.42,3834.0,65.5677,65.5677,65.5419,65.5419,3834.0
2016-07-11 13:20:00,76.42,76.47,76.42,76.44,7345.0,65.5419,65.5848,65.5419,65.5591,7345.0
2016-07-11 13:25:00,76.44,76.45,76.4,76.42,11178.0,65.5591,65.5677,65.5248,65.5419,11178.0
2016-07-11 13:30:00,76.42,76.45,76.42,76.45,17493.0,65.5419,65.5677,65.5419,65.5677,17493.0
2016-07-11 13:35:00,76.46,76.48,76.45,76.48,5618.0,65.5762,65.5934,65.5677,65.5934,5618.0
2016-07-11 13:40:00,76.48,76.49,76.46,76.47,11833.0,65.5934,65.602,65.5762,65.5848,11833.0
2016-07-11 13:45:00,76.47,76.47,76.4,76.43,15230.0,65.5848,65.5848,65.5248,65.5505,15230.0
2016-07-11 13:50:00,76.44,76.46,76.42,76.42,10227.0,65.5591,65.5762,65.5419,65.5419,10227.0
2016-07-11 13:55:00,76.42,76.42,76.29,76.34,9779.0,65.5419,65.5419,65.4304,65.4733,9779.0
2016-07-11 14:00:00,76.33,76.34,76.28,76.29,7279.0,65.4647,65.4733,65.4219,65.4304,7279.0
2016-07-11 14:05:00,76.3,76.35,76.29,76.35,7159.0,65.439,65.4819,65.4304,65.4819,7159.0
2016-07-11 14:10:00,76.34,76.34,76.29,76.3,15551.0,65.4733,65.4733,65.4304,65.439,15551.0
2016-07-11 14:15:00,76.3,76.3,76.2,76.21,19305.0,65.439,65.439,65.3532,65.3618,19305.0
2016-07-11 14:20:00,76.2,76.21,76.17,76.18,32867.0,65.3532,65.3618,65.3275,65.3361,32867.0
2016-07-11 14:25:00,76.18,76.18,76.11,76.11,21197.0,65.3361,65.3361,65.2761,65.2761,21197.0
2016-07-11 14:30:00,76.13,76.27,76.12,76.26,16402.0,65.2932,65.4133,65.2846,65.4047,16402.0
2016-07-11 14:35:00,76.25,76.28,76.13,76.16,64849.0,65.3961,65.4219,65.2932,65.3189,64849.0
2016-07-11 14:40:00,76.17,76.17,76.1,76.13,21600.0,65.3275,65.3275,65.2675,65.2932,21600.0
2016-07-11 14:45:00,76.13,76.14,76.05,76.11,14297.0,65.2932,65.3018,65.2246,65.2761,14297.0
2016-07-11 14:50:00,76.1,76.17,76.1,76.17,12895.0,65.2675,65.3275,65.2675,65.3275,12895.0
2016-07-11 14:55:00,76.17,76.21,76.17,76.2,10107.0,65.3275,65.3618,65.3275,65.3532,10107.0
2016-07-11 15:00:00,76.2,76.24,76.2,76.23,16761.0,65.3532,65.3876,65.3532,65.379,16761.0
2016-07-11 15:05:00,76.23,76.3,76.22,76.29,12746.0,65.379,65.439,65.3704,65.4304,12746.0
2016-07-11 15:10:00,76.29,76.31,76.28,76.3,15058.0,65.4304,65.4476,65.4219,65.439,15058.0
2016-07-11 15:15:00,76.3,76.31,76.24,76.27,16186.0,65.439,65.4476,65.3876,65.4133,16186.0
2016-07-11 15:20:00,76.27,76.28,76.25,76.26,17111.0,65.4133,65.4219,65.3961,65.4047,17111.0
2016-07-11 15:25:00,76.26,76.26,76.2,76.2,19859.0,65.4047,65.4047,65.3532,65.3532,19859.0
2016-07-11 15:30:00,76.21,76.22,76.19,76.21,23393.0,65.3618,65.3704,65.3447,65.3618,23393.0
2016-07-11 15:35:00,76.22,76.25,76.2,76.24,16043.0,65.3704,65.3961,65.3532,65.3876,16043.0
2016-07-11 15:40:00,76.24,76.24,76.18,76.18,29966.0,65.3876,65.3876,65.3361,65.3361,29966.0
2016-07-11 15:45:00,76.19,76.19,76.11,76.12,32298.0,65.3447,65.3447,65.2761,65.2846,32298.0
2016-07-11 15:50:00,76.13,76.16,76.12,76.13,40155.0,65.2932,65.3189,65.2846,65.2932,40155.0
2016-07-11 15:55:00,76.13,76.13,75.95,76.01,148723.0,65.2932,65.2932,65.1388,65.1903,148723.0
2016-07-12 09:30:00,76.36,76.42,76.09,76.21,14908.0,65.4905,65.5419,65.2589,65.3618,14908.0
2016-07-12 09:35:00,76.29,76.35,76.0,76.17,7275.0,65.4304,65.4819,65.1817,65.3275,7275.0
2016-07-12 09:40:00,76.18,76.38,76.18,76.27,13318.0,65.3361,65.5076,65.3361,65.4133,13318.0
2016-07-12 09:45:00,76.26,76.41,76.19,76.41,30238.0,65.4047,65.5334,65.3447,65.5334,30238.0
2016-07-12 09:50:00,76.42,76.6,76.34,76.56,95557.0,65.5419,65.6963,65.4733,65.662,95557.0
2016-07-12 09:55:00,76.56,76.67,76.54,76.67,31414.0,65.662,65.7563,65.6448,65.7563,31414.0
2016-07-12 10:00:00,76.67,76.73,76.61,76.7,39432.0,65.7563,65.8078,65.7049,65.7821,39432.0
2016-07-12 10:05:00,76.7,76.78,76.67,76.72,64995.0,65.7821,65.8507,65.7563,65.7992,64995.0
2016-07-12 10:10:00,76.68,76.91,76.68,76.83,53411.0,65.7649,65.9622,65.7649,65.8936,53411.0
2016-07-12 10:15:00,76.83,76.83,76.51,76.52,13087.0,65.8936,65.8936,65.6191,65.6277,13087.0
2016-07-12 10:20:00,76.52,76.52,76.31,76.36,15310.0,65.6277,65.6277,65.4476,65.4905,15310.0
2016-07-12 10:25:00,76.31,76.51,76.25,76.51,37406.0,65.4476,65.6191,65.3961,65.6191,37406.0
2016-07-12 10:30:00,76.51,76.56,76.49,76.52,18039.0,65.6191,65.662,65.602,65.6277,18039.0
2016-07-12 10:35:00,76.52,76.53,76.45,76.52,12054.0,65.6277,65.6363,65.5677,65.6277,12054.0
2016-07-12 10:40:00,76.53,76.55,76.47,76.51,25668.0,65.6363,65.6534,65.5848,65.6191,25668.0
2016-07-12 10:45:00,76.51,76.56,76.5,76.52,15631.0,65.6191,65.662,65.6105,65.6277,15631.0
2016-07-12 10:50:00,76.51,76.57,76.49,76.5,14345.0,65.6191,65.6706,65.602,65.6105,14345.0
2016-07-12 10:55:00,76.48,76.54,76.47,76.52,7327.0,65.5934,65.6448,65.5848,65.6277,7327.0
2016-07-12 11:00:00,76.54,76.55,76.45,76.5,3995.0,65.6448,65.6534,65.5677,65.6105,3995.0
2016-07-12 11:05:00,76.5,76.58,76.47,76.5,18936.0,65.6105,65.6792,65.5848,65.6105,18936.0
2016-07-12 11:10:00,76.5,76.57,76.48,76.52,14224.0,65.6105,65.6706,65.5934,65.6277,14224.0
2016-07-12 11:15:00,76.53,76.57,76.5,76.57,9131.0,65.6363,65.6706,65.6105,65.6706,9131.0
2016-07-12 11:20:00,76.56,76.57,76.51,76.57,23102.0,65.662,65.6706,65.6191,65.6706,23102.0
2016-07-12 11:25:00,76.58,76.69,76.58,76.67,22167.0,65.6792,65.7735,65.6792,65.7563,22167.0
2016-07-12 11:30:00,76.66,76.77,76.65,76.75,22424.0,65.7478,65.8421,65.7392,65.825,22424.0
2016-07-12 11:35:00,76.75,76.94,76.58,76.86,62783.0,65.825,65.9879,65.6792,65.9193,62783.0
2016-07-12 11:40:00,76.86,76.95,76.86,76.93,8806.0,65.9193,65.9965,65.9193,65.9793,8806.0
2016-07-12 11:45:00,76.92,77.0,76.9,76.98,16467.0,65.9708,66.0394,65.9536,66.0222,16467.0
2016-07-12 11:50:00,76.99,77.0,76.93,76.96,21459.0,66.0308,66.0394,65.9793,66.0051,21459.0
2016-07-12 11:55:00,76.96,77.0,76.96,76.97,10343.0,66.0051,66.0394,66.0051,66.0136,10343.0
2016-07-12 12:00:00,76.96,76.96,76.91,76.96,4658.0,66.0051,66.0051,65.9622,66.0051,4658.0
2016-07-12 12:05:00,76.95,77.05,76.95,77.02,32874.0,65.9965,66.0823,65.9965,66.0565,32874.0
2016-07-12 12:10:00,77.01,77.06,77.0,77.05,12272.0,66.0479,66.0908,66.0394,66.0823,12272.0
2016-07-12 12:15:00,77.05,77.07,77.03,77.06,11725.0,66.0823,66.0994,66.0651,66.0908,11725.0
2016-07-12 12:20:00,77.04,77.05,76.94,76.94,12837.0,66.0737,66.0823,65.9879,65.9879,12837.0
2016-07-12 12:25:00,76.92,76.98,76.92,76.97,6379.0,65.9708,66.0222,65.9708,66.0136,6379.0
2016-07-12 12:30:00,76.98,76.98,76.84,76.84,5480.0,66.0222,66.0222,65.9021,65.9021,5480.0
2016-07-12 12:35:00,76.86,76.88,76.83,76.86,3605.0,65.9193,65.9365,65.8936,65.9193,3605.0
2016-07-12 12:40:00,76.86,76.9,76.84,76.84,5789.0,65.9193,65.9536,65.9021,65.9021,5789.0
2016-07-12 12:45:00,76.85,76.85,76.78,76.84,5044.0,65.9107,65.9107,65.8507,65.9021,5044.0
2016-07-12 12:50:00,76.84,76.85,76.8,76.8,6630.0,65.9021,65.9107,65.8678,65.8678,6630.0
2016-07-12 12:55:00,76.79,76.81,76.78,76.81,3399.0,65.8593,65.8764,65.8507,65.8764,3399.0
2016-07-12 13:00:00,76.8,76.81,76.77,76.8,5199.0,65.8678,65.8764,65.8421,65.8678,5199.0
2016-07-12 13:05:00,76.81,76.84,76.78,76.78,5519.0,65.8764,65.9021,65.8507,65.8507,5519.0
2016-07-12 13:10:00,76.78,76.79,76.71,76.74,5125.0,65.8507,65.8593,65.7906,65.8164,5125.0
2016-07-12 13:15:00,76.74,76.75,76.7,76.73,3850.0,65.8164,65.825,65.7821,65.8078,3850.0
2016-07-12 13:20:00,76.72,76.77,76.71,76.74,6835.0,65.7992,65.8421,65.7906,65.8164,6835.0
2016-07-12 13:25:00,76.73,76.75,76.7,76.73,5115.0,65.8078,65.825,65.7821,65.8078,5115.0
2016-07-12 13:30:00,76.73,76.76,76.72,76.74,3794.0,65.8078,65.8335,65.7992,65.8164,3794.0
2016-07-12 13:35:00,76.74,76.76,76.74,76.76,9050.0,65.8164,65.8335,65.8164,65.8335,9050.0
2016-07-12 13:40:00,76.76,76.8,76.72,76.73,9131.0,65.8335,65.8678,65.7992,65.8078,9131.0
2016-07-12 13:45:00,76.73,76.77,76.67,76.69,17100.0,65.8078,65.8421,65.7563,65.7735,17100.0
2016-07-12 13:50:00,76.68,76.69,76.58,76.6,9078.0,65.7649,65.7735,65.6792,65.6963,9078.0
2016-07-12 13:55:00,76.59,76.6,76.53,76.59,6000.0,65.6877,65.6963,65.6363,65.6877,6000.0
2016-07-12 14:00:00,76.59,76.62,76.54,76.56,15969.0,65.6877,65.7135,65.6448,65.662,15969.0
2016-07-12 14:05:00,76.55,76.6,76.54,76.58,7065.0,65.6534,65.6963,65.6448,65.6792,7065.0
2016-07-12 14:10:00,76.57,76.59,76.52,76.55,20569.0,65.6706,65.6877,65.6277,65.6534,20569.0
2016-07-12 14:15:00,76.56,76.63,76.55,76.61,8013.0,65.662,65.722,65.6534,65.7049,8013.0
2016-07-12 14:20:00,76.59,76.6,76.56,76.56,8153.0,65.6877,65.6963,65.662,65.662,8153.0
2016-07-12 14:25:00,76.58,76.6,76.57,76.58,5426.0,65.6792,65.6963,65.6706,65.6792,5426.0
2016-07-12 14:30:00,76.57,76.6,76.53,76.53,14820.0,65.6706,65.6963,65.6363,65.6363,14820.0
2016-07-12 14:35:00,76.52,76.54,76.5,76.51,17062.0,65.6277,65.6448,65.6105,65.6191,17062.0
2016-07-12 14:40:00,76.51,76.57,76.51,76.53,11988.0,65.6191,65.6706,65.6191,65.6363,11988.0
2016-07-12 14:45:00,76.53,76.54,76.49,76.49,8231.0,65.6363,65.6448,65.602,65.602,8231.0
2016-07-12 14:50:00,76.5,76.54,76.48,76.49,8902.0,65.6105,65.6448,65.5934,65.602,8902.0
2016-07-12 14:55:00,76.49,76.5,76.45,76.45,14671.0,65.602,65.6105,65.5677,65.5677,14671.0
2016-07-12 15:00:00,76.45,76.48,76.44,76.47,8710.0,65.5677,65.5934,65.5591,65.5848,8710.0
2016-07-12 15:05:00,76.46,76.57,76.45,76.57,15956.0,65.5762,65.6706,65.5677,65.6706,15956.0
2016-07-12 15:10:00,76.58,76.61,76.56,76.6,15948.0,65.6792,65.7049,65.662,65.6963,15948.0
2016-07-12 15:15:00,76.61,76.7,76.59,76.69,28528.0,65.7049,65.7821,65.6877,65.7735,28528.0
2016-07-12 15:20:00,76.7,76.86,76.69,76.85,45913.0,65.7821,65.9193,65.7735,65.9107,45913.0
2016-07-12 15:25:00,76.85,76.87,76.83,76.87,34099.0,65.9107,65.9279,65.8936,65.9279,34099.0
2016-07-12 15:30:00,76.87,76.89,76.83,76.87,40943.0,65.9279,65.945,65.8936,65.9279,40943.0
2016-07-12 15:35:00,76.86,76.93,76.84,76.92,31602.0,65.9193,65.9793,65.9021,65.9708,31602.0
2016-07-12 15:40:00,76.93,76.94,76.88,76.89,31456.0,65.9793,65.9879,65.9365,65.945,31456.0
2016-07-12 15:45:00,76.89,76.93,76.87,76.93,51147.0,65.945,65.9793,65.9279,65.9793,51147.0
2016-07-12 15:50:00,76.93,76.94,76.87,76.94,59899.0,65.9793,65.9879,65.9279,65.9879,59899.0
2016-07-12 15:55:00,76.93,76.98,76.93,76.95,113219.0,65.9793,66.0222,65.9793,65.9965,113219.0
2016-07-13 09:30:00,77.28,77.28,76.92,77.24,20826.0,66.2795,66.2795,65.9708,66.2452,20826.0
2016-07-13 09:35:00,77.21,77.31,77.18,77.31,12684.0,66.2195,66.3052,66.1937,66.3052,12684.0
2016-07-13 09:40:00,77.35,77.39,77.29,77.29,8903.0,66.3395,66.3739,66.2881,66.2881,8903.0
2016-07-13 09:45:00,77.33,77.4,77.25,77.25,11811.0,66.3224,66.3824,66.2538,66.2538,11811.0
2016-07-13 09:50:00,77.26,77.28,77.13,77.22,4900.0,66.2624,66.2795,66.1509,66.2281,4900.0
2016-07-13 09:55:00,77.25,77.26,77.18,77.23,8378.0,66.2538,66.2624,66.1937,66.2366,8378.0
2016-07-13 10:00:00,77.27,77.31,77.24,77.24,34220.0,66.2709,66.3052,66.2452,66.2452,34220.0
2016-07-13 10:05:00,77.26,77.31,77.22,77.23,29085.0,66.2624,66.3052,66.2281,66.2366,29085.0
2016-07-13 10:10:00,77.25,77.32,77.23,77.29,21052.0,66.2538,66.3138,66.2366,66.2881,21052.0
2016-07-13 10:15:00,77.3,77.32,77.25,77.3,15385.0,66.2967,66.3138,66.2538,66.2967,15385.0
2016-07-13 10:20:00,77.31,77.37,77.28,77.31,40145.0,66.3052,66.3567,66.2795,66.3052,40145.0
2016-07-13 10:25:00,77.32,77.34,77.3,77.34,1989.0,66.3138,66.331,66.2967,66.331,1989.0
2016-07-13 10:30:00,77.36,77.38,77.28,77.36,13631.0,66.3481,66.3653,66.2795,66.3481,13631.0
2016-07-13 10:35:00,77.36,77.39,77.35,77.39,6160.0,66.3481,66.3739,66.3395,66.3739,6160.0
2016-07-13 10:40:00,77.39,77.4,77.38,77.39,10102.0,66.3739,66.3824,66.3653,66.3739,10102.0
2016-07-13 10:45:00,77.38,77.38,77.32,77.36,20921.0,66.3653,66.3653,66.3138,66.3481,20921.0
2016-07-13 10:50:00,77.37,77.39,77.31,77.32,20724.0,66.3567,66.3739,66.3052,66.3138,20724.0
2016-07-13 10:55:00,77.31,77.31,77.27,77.27,11274.0,66.3052,66.3052,66.2709,66.2709,11274.0
2016-07-13 11:00:00,77.26,77.27,77.22,77.24,7850.0,66.2624,66.2709,66.2281,66.2452,7850.0
2016-07-13 11:05:00,77.23,77.25,77.17,77.24,9210.0,66.2366,66.2538,66.1852,66.2452,9210.0
2016-07-13 11:10:00,77.25,77.26,77.18,77.18,5569.0,66.2538,66.2624,66.1937,66.1937,5569.0
2016-07-13 11:15:00,77.16,77.17,77.12,77.13,3700.0,66.1766,66.1852,66.1423,66.1509,3700.0
2016-07-13 11:20:00,77.15,77.19,77.14,77.15,4618.0,66.168,66.2023,66.1594,66.168,4618.0
2016-07-13 11:25:00,77.16,77.22,77.16,77.19,43251.0,66.1766,66.2281,66.1766,66.2023,43251.0
2016-07-13 11:30:00,77.2,77.26,77.19,77.19,11350.0,66.2109,66.2624,66.2023,66.2023,11350.0
2016-07-13 11:35:00,77.19,77.23,77.18,77.21,7087.0,66.2023,66.2366,66.1937,66.2195,7087.0
2016-07-13 11:40:00,77.22,77.22,77.17,77.2,9385.0,66.2281,66.2281,66.1852,66.2109,9385.0
2016-07-13 11:45:00,77.19,77.22,77.18,77.19,5671.0,66.2023,66.2281,66.1937,66.2023,5671.0
2016-07-13 11:50:00,77.19,77.23,77.18,77.23,8898.0,66.2023,66.2366,66.1937,66.2366,8898.0
2016-07-13 11:55:00,77.22,77.22,77.19,77.2,3410.0,66.2281,66.2281,66.2023,66.2109,3410.0
2016-07-13 12:00:00,77.2,77.23,77.18,77.19,9922.0,66.2109,66.2366,66.1937,66.2023,9922.0
2016-07-13 12:05:00,77.18,77.23,77.18,77.23,4027.0,66.1937,66.2366,66.1937,66.2366,4027.0
2016-07-13 12:10:00,77.22,77.25,77.21,77.21,4457.0,66.2281,66.2538,66.2195,66.2195,4457.0
2016-07-13 12:15:00,77.22,77.25,77.22,77.23,2500.0,66.2281,66.2538,66.2281,66.2366,2500.0
2016-07-13 12:20:00,77.25,77.25,77.23,77.24,1700.0,66.2538,66.2538,66.2366,66.2452,1700.0
2016-07-13 12:25:00,77.24,77.24,77.19,77.2,6693.0,66.2452,66.2452,66.2023,66.2109,6693.0
2016-07-13 12:30:00,77.19,77.23,77.17,77.22,11425.0,66.2023,66.2366,66.1852,66.2281,11425.0
2016-07-13 12:35:00,77.22,77.22,77.19,77.2,3655.0,66.2281,66.2281,66.2023,66.2109,3655.0
2016-07-13 12:40:00,77.21,77.27,77.21,77.27,2509.0,66.2195,66.2709,66.2195,66.2709,2509.0
2016-07-13 12:45:00,77.26,77.26,77.2,77.2,3563.0,66.2624,66.2624,66.2109,66.2109,3563.0
2016-07-13 12:50:00,77.21,77.21,77.19,77.2,2200.0,66.2195,66.2195,66.2023,66.2109,2200.0
2016-07-13 12:55:00,77.2,77.22,77.19,77.21,3802.0,66.2109,66.2281,66.2023,66.2195,3802.0
2016-07-13 13:00:00,77.21,77.3,77.21,77.27,4714.0,66.2195,66.2967,66.2195,66.2709,4714.0
2016-07-13 13:05:00,77.26,77.28,77.23,77.23,3750.0,66.2624,66.2795,66.2366,66.2366,3750.0
2016-07-13 13:10:00,77.22,77.26,77.22,77.25,5000.0,66.2281,66.2624,66.2281,66.2538,5000.0
2016-07-13 13:15:00,77.26,77.27,77.24,77.26,23481.0,66.2624,66.2709,66.2452,66.2624,23481.0
2016-07-13 13:20:00,77.26,77.29,77.26,77.26,6137.0,66.2624,66.2881,66.2624,66.2624,6137.0
2016-07-13 13:25:00,77.25,77.26,77.25,77.25,2797.0,66.2538,66.2624,66.2538,66.2538,2797.0
2016-07-13 13:30:00,77.24,77.25,77.19,77.25,18385.0,66.2452,66.2538,66.2023,66.2538,18385.0
2016-07-13 13:35:00,77.24,77.28,77.23,77.25,3685.0,66.2452,66.2795,66.2366,66.2538,3685.0
2016-07-13 13:40:00,77.26,77.3,77.26,77.28,6333.0,66.2624,66.2967,66.2624,66.2795,6333.0
2016-07-13 13:45:00,77.28,77.33,77.26,77.33,7001.0,66.2795,66.3224,66.2624,66.3224,7001.0
2016-07-13 13:50:00,77.33,77.34,77.2,77.22,11523.0,66.3224,66.331,66.2109,66.2281,11523.0
2016-07-13 13:55:00,77.22,77.27,77.22,77.26,64041.0,66.2281,66.2709,66.2281,66.2624,64041.0
2016-07-13 14:00:00,77.27,77.32,77.25,77.29,9612.0,66.2709,66.3138,66.2538,66.2881,9612.0
2016-07-13 14:05:00,77.29,77.38,77.28,77.38,7870.0,66.2881,66.3653,66.2795,66.3653,7870.0
2016-07-13 14:10:00,77.39,77.44,77.36,77.37,11388.0,66.3739,66.4167,66.3481,66.3567,11388.0
2016-07-13 14:15:00,77.36,77.37,77.3,77.32,8559.0,66.3481,66.3567,66.2967,66.3138,8559.0
2016-07-13 14:20:00,77.33,77.33,77.31,77.31,5600.0,66.3224,66.3224,66.3052,66.3052,5600.0
2016-07-13 14:25:00,77.32,77.36,77.31,77.35,4175.0,66.3138,66.3481,66.3052,66.3395,4175.0
2016-07-13 14:30:00,77.35,77.37,77.31,77.32,13026.0,66.3395,66.3567,66.3052,66.3138,13026.0
2016-07-13 14:35:00,77.32,77.36,77.32,77.33,13526.0,66.3138,66.3481,66.3138,66.3224,13526.0
2016-07-13 14:40:00,77.33,77.34,77.28,77.33,10408.0,66.3224,66.331,66.2795,66.3224,10408.0
2016-07-13 14:45:00,77.32,77.39,77.28,77.39,32686.0,66.3138,66.3739,66.2795,66.3739,32686.0
2016-07-13 14:50:00,77.39,77.4,77.33,77.33,49393.0,66.3739,66.3824,66.3224,66.3224,49393.0
2016-07-13 14:55:00,77.34,77.34,77.28,77.3,11779.0,66.331,66.331,66.2795,66.2967,11779.0
2016-07-13 15:00:00,77.29,77.33,77.28,77.29,9106.0,66.2881,66.3224,66.2795,66.2881,9106.0
2016-07-13 15:05:00,77.3,77.32,77.28,77.28,6779.0,66.2967,66.3138,66.2795,66.2795,6779.0
2016-07-13 15:10:00,77.29,77.3,77.24,77.24,14938.0,66.2881,66.2967,66.2452,66.2452,14938.0
2016-07-13 15:15:00,77.25,77.29,77.23,77.28,15878.0,66.2538,66.2881,66.2366,66.2795,15878.0
2016-07-13 15:20:00,77.29,77.31,77.26,77.31,22052.0,66.2881,66.3052,66.2624,66.3052,22052.0
2016-07-13 15:25:00,77.29,77.32,77.27,77.3,34187.0,66.2881,66.3138,66.2709,66.2967,34187.0
2016-07-13 15:30:00,77.3,77.3,77.24,77.25,27651.0,66.2967,66.2967,66.2452,66.2538,27651.0
2016-07-13 15:35:00,77.24,77.27,77.23,77.26,33376.0,66.2452,66.2709,66.2366,66.2624,33376.0
2016-07-13 15:40:00,77.26,77.27,77.22,77.24,51625.0,66.2624,66.2709,66.2281,66.2452,51625.0
2016-07-13 15:45:00,77.25,77.26,77.2,77.2,20017.0,66.2538,66.2624,66.2109,66.2109,20017.0
2016-07-13 15:50:00,77.2,77.21,77.14,77.15,50987.0,66.2109,66.2195,66.1594,66.168,50987.0
2016-07-13 15:55:00,77.15,77.18,77.12,77.14,54215.0,66.168,66.1937,66.1423,66.1594,54215.0
2016-07-14 09:30:00,77.54,77.75,77.48,77.71,39937.0,66.5025,66.6826,66.451,66.6483,39937.0
2016-07-14 09:35:00,77.68,77.71,77.55,77.71,3293.0,66.6226,66.6483,66.5111,66.6483,3293.0
2016-07-14 09:40:00,77.7,77.71,77.56,77.56,7956.0,66.6397,66.6483,66.5197,66.5197,7956.0
2016-07-14 09:45:00,77.53,77.53,77.42,77.45,4270.0,66.4939,66.4939,66.3996,66.4253,4270.0
2016-07-14 09:50:00,77.43,77.58,77.43,77.54,6460.0,66.4082,66.5368,66.4082,66.5025,6460.0
2016-07-14 09:55:00,77.54,77.6,77.53,77.57,11812.0,66.5025,66.554,66.4939,66.5282,11812.0
2016-07-14 10:00:00,77.59,77.68,77.56,77.68,84316.0,66.5454,66.6226,66.5197,66.6226,84316.0
2016-07-14 10:05:00,77.73,77.74,77.64,77.64,6266.0,66.6655,66.674,66.5883,66.5883,6266.0
2016-07-14 10:10:00,77.68,77.68,77.57,77.59,6794.0,66.6226,66.6226,66.5282,66.5454,6794.0
2016-07-14 10:15:00,77.62,77.64,77.48,77.54,6825.0,66.5711,66.5883,66.451,66.5025,6825.0
2016-07-14 10:20:00,77.52,77.6,77.52,77.6,7335.0,66.4853,66.554,66.4853,66.554,7335.0
2016-07-14 10:25:00,77.56,77.59,77.54,77.57,13325.0,66.5197,66.5454,66.5025,66.5282,13325.0
2016-07-14 10:30:00,77.57,77.62,77.56,77.58,20395.0,66.5282,66.5711,66.5197,66.5368,20395.0
2016-07-14 10:35:00,77.57,77.62,77.57,77.58,10481.0,66.5282,66.5711,66.5282,66.5368,10481.0
2016-07-14 10:40:00,77.58,77.61,77.51,77.52,48075.0,66.5368,66.5625,66.4768,66.4853,48075.0
2016-07-14 10:45:00,77.52,77.53,77.43,77.44,10693.0,66.4853,66.4939,66.4082,66.4167,10693.0
2016-07-14 10:50:00,77.44,77.49,77.42,77.49,12092.0,66.4167,66.4596,66.3996,66.4596,12092.0
2016-07-14 10:55:00,77.5,77.56,77.48,77.5,5314.0,66.4682,66.5197,66.451,66.4682,5314.0
2016-07-14 11:00:00,77.5,77.59,77.49,77.54,23861.0,66.4682,66.5454,66.4596,66.5025,23861.0
2016-07-14 11:05:00,77.54,77.6,77.51,77.53,60539.0,66.5025,66.554,66.4768,66.4939,60539.0
2016-07-14 11:10:00,77.52,77.53,77.45,77.47,15377.0,66.4853,66.4939,66.4253,66.4425,15377.0
2016-07-14 11:15:00,77.48,77.53,77.46,77.5,8593.0,66.451,66.4939,66.4339,66.4682,8593.0
2016-07-14 11:20:00,77.5,77.5,77.46,77.47,2900.0,66.4682,66.4682,66.4339,66.4425,2900.0
2016-07-14 11:25:00,77.46,77.52,77.45,77.46,10689.0,66.4339,66.4853,66.4253,66.4339,10689.0
2016-07-14 11:30:00,77.45,77.45,77.33,77.33,10115.0,66.4253,66.4253,66.3224,66.3224,10115.0
2016-07-14 11:35:00,77.35,77.35,77.27,77.28,4415.0,66.3395,66.3395,66.2709,66.2795,4415.0
2016-07-14 11:40:00,77.27,77.3,77.22,77.27,6687.0,66.2709,66.2967,66.2281,66.2709,6687.0
2016-07-14 11:45:00,77.27,77.32,77.27,77.31,3400.0,66.2709,66.3138,66.2709,66.3052,3400.0
2016-07-14 11:50:00,77.31,77.34,77.31,77.32,5889.0,66.3052,66.331,66.3052,66.3138,5889.0
2016-07-14 11:55:00,77.31,77.35,77.29,77.32,5900.0,66.3052,66.3395,66.2881,66.3138,5900.0
2016-07-14 12:00:00,77.34,77.4,77.34,77.34,5600.0,66.331,66.3824,66.331,66.331,5600.0
2016-07-14 12:05:00,77.36,77.38,77.33,77.33,10568.0,66.3481,66.3653,66.3224,66.3224,10568.0
2016-07-14 12:10:00,77.33,77.34,77.29,77.31,9283.0,66.3224,66.331,66.2881,66.3052,9283.0
2016-07-14 12:15:00,77.31,77.33,77.25,77.26,5380.0,66.3052,66.3224,66.2538,66.2624,5380.0
2016-07-14 12:20:00,77.27,77.28,77.25,77.26,6044.0,66.2709,66.2795,66.2538,66.2624,6044.0
2016-07-14 12:25:00,77.26,77.27,77.22,77.27,4229.0,66.2624,66.2709,66.2281,66.2709,4229.0
2016-07-14 12:30:00,77.26,77.38,77.26,77.37,7572.0,66.2624,66.3653,66.2624,66.3567,7572.0
2016-07-14 12:35:00,77.38,77.38,77.32,77.32,7247.0,66.3653,66.3653,66.3138,66.3138,7247.0
2016-07-14 12:40:00,77.34,77.38,77.31,77.33,26127.0,66.331,66.3653,66.3052,66.3224,26127.0
2016-07-14 12:45:00,77.33,77.36,77.31,77.34,20095.0,66.3224,66.3481,66.3052,66.331,20095.0
2016-07-14 12:50:00,77.33,77.36,77.33,77.35,4249.0,66.3224,66.3481,66.3224,66.3395,4249.0
2016-07-14 12:55:00,77.35,77.36,77.32,77.32,2650.0,66.3395,66.3481,66.3138,66.3138,2650.0
2016-07-14 13:00:00,77.33,77.33,77.16,77.16,12369.0,66.3224,66.3224,66.1766,66.1766,12369.0
2016-07-14 13:05:00,77.18,77.22,77.15,77.16,6342.0,66.1937,66.2281,66.168,66.1766,6342.0
2016-07-14 13:10:00,77.16,77.16,77.07,77.09,14018.0,66.1766,66.1766,66.0994,66.1166,14018.0
2016-07-14 13:15:00,77.08,77.08,77.01,77.05,10506.0,66.108,66.108,66.0479,66.0823,10506.0
2016-07-14 13:20:00,77.04,77.09,77.02,77.09,6400.0,66.0737,66.1166,66.0565,66.1166,6400.0
2016-07-14 13:25:00,77.08,77.09,77.0,77.01,41759.0,66.108,66.1166,66.0394,66.0479,41759.0
2016-07-14 13:30:00,77.02,77.07,77.0,77.07,9315.0,66.0565,66.0994,66.0394,66.0994,9315.0
2016-07-14 13:35:00,77.07,77.18,77.07,77.16,4325.0,66.0994,66.1937,66.0994,66.1766,4325.0
2016-07-14 13:40:00,77.17,77.19,77.12,77.12,13437.0,66.1852,66.2023,66.1423,66.1423,13437.0
2016-07-14 13:45:00,77.11,77.12,77.08,77.1,6172.0,66.1337,66.1423,66.108,66.1251,6172.0
2016-07-14 13:50:00,77.1,77.11,77.08,77.08,5391.0,66.1251,66.1337,66.108,66.108,5391.0
2016-07-14 13:55:00,77.07,77.1,77.05,77.09,37548.0,66.0994,66.1251,66.0823,66.1166,37548.0
2016-07-14 14:00:00,77.11,77.18,77.1,77.16,7865.0,66.1337,66.1937,66.1251,66.1766,7865.0
2016-07-14 14:05:00,77.16,77.16,77.1,77.13,11900.0,66.1766,66.1766,66.1251,66.1509,11900.0
2016-07-14 14:10:00,77.14,77.17,77.14,77.17,7268.0,66.1594,66.1852,66.1594,66.1852,7268.0
2016-07-14 14:15:00,77.17,77.21,77.17,77.17,10380.0,66.1852,66.2195,66.1852,66.1852,10380.0
2016-07-14 14:20:00,77.17,77.19,77.15,77.18,7516.0,66.1852,66.2023,66.168,66.1937,7516.0
2016-07-14 14:25:00,77.17,77.18,77.15,77.16,10404.0,66.1852,66.1937,66.168,66.1766,10404.0
2016-07-14 14:30:00,77.15,77.16,77.1,77.11,18211.0,66.168,66.1766,66.1251,66.1337,18211.0
2016-07-14 14:35:00,77.11,77.14,77.09,77.1,14793.0,66.1337,66.1594,66.1166,66.1251,14793.0
2016-07-14 14:40:00,77.11,77.14,77.09,77.11,29851.0,66.1337,66.1594,66.1166,66.1337,29851.0
2016-07-14 14:45:00,77.12,77.12,77.09,77.1,7894.0,66.1423,66.1423,66.1166,66.1251,7894.0
2016-07-14 14:50:00,77.11,77.13,77.09,77.12,10884.0,66.1337,66.1509,66.1166,66.1423,10884.0
2016-07-14 14:55:00,77.12,77.18,77.11,77.15,12820.0,66.1423,66.1937,66.1337,66.168,12820.0
2016-07-14 15:00:00,77.15,77.15,77.13,77.15,18915.0,66.168,66.168,66.1509,66.168,18915.0
2016-07-14 15:05:00,77.15,77.24,77.14,77.22,13351.0,66.168,66.2452,66.1594,66.2281,13351.0
2016-07-14 15:10:00,77.22,77.24,77.2,77.2,14342.0,66.2281,66.2452,66.2109,66.2109,14342.0
2016-07-14 15:15:00,77.2,77.21,77.13,77.13,30084.0,66.2109,66.2195,66.1509,66.1509,30084.0
2016-07-14 15:20:00,77.14,77.15,77.13,77.13,10252.0,66.1594,66.168,66.1509,66.1509,10252.0
2016-07-14 15:25:00,77.14,77.15,77.08,77.1,38132.0,66.1594,66.168,66.108,66.1251,38132.0
2016-07-14 15:30:00,77.09,77.1,76.99,77.04,75030.0,66.1166,66.1251,66.0308,66.0737,75030.0
2016-07-14 15:35:00,77.04,77.13,77.04,77.09,31785.0,66.0737,66.1509,66.0737,66.1166,31785.0
2016-07-14 15:40:00,77.1,77.1,76.99,77.0,42837.0,66.1251,66.1251,66.0308,66.0394,42837.0
2016-07-14 15:45:00,76.99,77.02,76.98,77.0,63348.0,66.0308,66.0565,66.0222,66.0394,63348.0
2016-07-14 15:50:00,77.0,77.02,76.95,76.95,108089.0,66.0394,66.0565,65.9965,65.9965,108089.0
2016-07-14 15:55:00,76.96,76.96,76.85,76.88,232505.0,66.0051,66.0051,65.9107,65.9365,232505.0
2016-07-15 09:30:00,77.15,77.25,77.02,77.21,84225.0,66.168,66.2538,66.0565,66.2195,84225.0
2016-07-15 09:35:00,77.22,77.22,77.04,77.12,10849.0,66.2281,66.2281,66.0737,66.1423,10849.0
2016-07-15 09:40:00,77.1,77.13,77.03,77.05,6649.0,66.1251,66.1509,66.0651,66.0823,6649.0
2016-07-15 09:45:00,77.1,77.16,76.97,76.97,7700.0,66.1251,66.1766,66.0136,66.0136,7700.0
2016-07-15 09:50:00,77.03,77.09,76.9,76.9,6010.0,66.0651,66.1166,65.9536,65.9536,6010.0
2016-07-15 09:55:00,76.94,76.96,76.83,76.88,13393.0,65.9879,66.0051,65.8936,65.9365,13393.0
2016-07-15 10:00:00,76.86,77.0,76.84,76.93,11315.0,65.9193,66.0394,65.9021,65.9793,11315.0
2016-07-15 10:05:00,76.92,76.99,76.89,76.97,17943.0,65.9708,66.0308,65.945,66.0136,17943.0
2016-07-15 10:10:00,76.96,77.01,76.85,76.86,29212.0,66.0051,66.0479,65.9107,65.9193,29212.0
2016-07-15 10:15:00,76.85,76.94,76.8,76.89,9329.0,65.9107,65.9879,65.8678,65.945,9329.0
2016-07-15 10:20:00,76.9,77.04,76.9,77.04,7015.0,65.9536,66.0737,65.9536,66.0737,7015.0
2016-07-15 10:25:00,77.03,77.03,76.93,76.93,8985.0,66.0651,66.0651,65.9793,65.9793,8985.0
2016-07-15 10:30:00,76.94,77.02,76.91,76.97,6245.0,65.9879,66.0565,65.9622,66.0136,6245.0
2016-07-15 10:35:00,76.98,77.03,76.98,77.01,7336.0,66.0222,66.0651,66.0222,66.0479,7336.0
2016-07-15 10:40:00,77.01,77.03,77.0,77.03,5075.0,66.0479,66.0651,66.0394,66.0651,5075.0
2016-07-15 10:45:00,77.02,77.02,76.96,76.96,6406.0,66.0565,66.0565,66.0051,66.0051,6406.0
2016-07-15 10:50:00,76.95,77.02,76.94,77.02,6285.0,65.9965,66.0565,65.9879,66.0565,6285.0
2016-07-15 10:55:00,77.02,77.04,76.95,76.97,5082.0,66.0565,66.0737,65.9965,66.0136,5082.0
2016-07-15 11:00:00,77.0,77.03,76.94,76.98,7525.0,66.0394,66.0651,65.9879,66.0222,7525.0
2016-07-15 11:05:00,76.96,76.96,76.9,76.94,5652.0,66.0051,66.0051,65.9536,65.9879,5652.0
2016-07-15 11:10:00,76.95,76.95,76.92,76.93,2675.0,65.9965,65.9965,65.9708,65.9793,2675.0
2016-07-15 11:15:00,76.93,76.93,76.75,76.75,14686.0,65.9793,65.9793,65.825,65.825,14686.0
2016-07-15 11:20:00,76.74,76.79,76.74,76.76,5952.0,65.8164,65.8593,65.8164,65.8335,5952.0
2016-07-15 11:25:00,76.75,76.77,76.73,76.73,7595.0,65.825,65.8421,65.8078,65.8078,7595.0
2016-07-15 11:30:00,76.73,76.74,76.63,76.64,8179.0,65.8078,65.8164,65.722,65.7306,8179.0
2016-07-15 11:35:00,76.63,76.67,76.61,76.61,5113.0,65.722,65.7563,65.7049,65.7049,5113.0
2016-07-15 11:40:00,76.61,76.61,76.55,76.61,8539.0,65.7049,65.7049,65.6534,65.7049,8539.0
2016-07-15 11:45:00,76.61,76.61,76.52,76.55,9200.0,65.7049,65.7049,65.6277,65.6534,9200.0
2016-07-15 11:50:00,76.54,76.57,76.52,76.56,9537.0,65.6448,65.6706,65.6277,65.662,9537.0
2016-07-15 11:55:00,76.57,76.66,76.57,76.66,5800.0,65.6706,65.7478,65.6706,65.7478,5800.0
2016-07-15 12:00:00,76.66,76.77,76.66,76.73,7969.0,65.7478,65.8421,65.7478,65.8078,7969.0
2016-07-15 12:05:00,76.73,76.79,76.73,76.79,4491.0,65.8078,65.8593,65.8078,65.8593,4491.0
2016-07-15 12:10:00,76.79,76.8,76.76,76.76,10766.0,65.8593,65.8678,65.8335,65.8335,10766.0
2016-07-15 12:15:00,76.77,76.82,76.77,76.81,4849.0,65.8421,65.885,65.8421,65.8764,4849.0
2016-07-15 12:20:00,76.81,76.86,76.79,76.84,9224.0,65.8764,65.9193,65.8593,65.9021,9224.0
2016-07-15 12:25:00,76.82,76.85,76.82,76.83,8517.0,65.885,65.9107,65.885,65.8936,8517.0
2016-07-15 12:30:00,76.84,76.84,76.75,76.77,12877.0,65.9021,65.9021,65.825,65.8421,12877.0
2016-07-15 12:35:00,76.76,76.76,76.7,76.71,12218.0,65.8335,65.8335,65.7821,65.7906,12218.0
2016-07-15 12:40:00,76.72,76.76,76.7,76.76,7967.0,65.7992,65.8335,65.7821,65.8335,7967.0
2016-07-15 12:45:00,76.75,76.77,76.72,76.74,5689.0,65.825,65.8421,65.7992,65.8164,5689.0
2016-07-15 12:50:00,76.75,76.8,76.75,76.76,6553.0,65.825,65.8678,65.825,65.8335,6553.0
2016-07-15 12:55:00,76.75,76.75,76.71,76.71,6850.0,65.825,65.825,65.7906,65.7906,6850.0
2016-07-15 13:00:00,76.69,76.78,76.69,76.77,5866.0,65.7735,65.8507,65.7735,65.8421,5866.0
2016-07-15 13:05:00,76.77,76.81,76.77,76.78,3600.0,65.8421,65.8764,65.8421,65.8507,3600.0
2016-07-15 13:10:00,76.79,76.85,76.79,76.83,5501.0,65.8593,65.9107,65.8593,65.8936,5501.0
2016-07-15 13:15:00,76.83,76.86,76.79,76.84,10646.0,65.8936,65.9193,65.8593,65.9021,10646.0
2016-07-15 13:20:00,76.83,76.85,76.81,76.84,8823.0,65.8936,65.9107,65.8764,65.9021,8823.0
2016-07-15 13:25:00,76.85,76.92,76.84,76.89,3750.0,65.9107,65.9708,65.9021,65.945,3750.0
2016-07-15 13:30:00,76.89,76.93,76.88,76.93,9522.0,65.945,65.9793,65.9365,65.9793,9522.0
2016-07-15 13:35:00,76.94,76.94,76.86,76.9,6719.0,65.9879,65.9879,65.9193,65.9536,6719.0
2016-07-15 13:40:00,76.9,76.96,76.9,76.93,5832.0,65.9536,66.0051,65.9536,65.9793,5832.0
2016-07-15 13:45:00,76.92,76.93,76.7,76.7,27048.0,65.9708,65.9793,65.7821,65.7821,27048.0
2016-07-15 13:50:00,76.7,76.73,76.7,76.73,10061.0,65.7821,65.8078,65.7821,65.8078,10061.0
2016-07-15 13:55:00,76.74,76.74,76.7,76.74,9415.0,65.8164,65.8164,65.7821,65.8164,9415.0
2016-07-15 14:00:00,76.73,76.74,76.66,76.71,21273.0,65.8078,65.8164,65.7478,65.7906,21273.0
2016-07-15 14:05:00,76.7,76.71,76.66,76.67,8048.0,65.7821,65.7906,65.7478,65.7563,8048.0
2016-07-15 14:10:00,76.67,76.69,76.64,76.67,71666.0,65.7563,65.7735,65.7306,65.7563,71666.0
2016-07-15 14:15:00,76.67,76.71,76.66,76.67,23568.0,65.7563,65.7906,65.7478,65.7563,23568.0
2016-07-15 14:20:00,76.67,76.67,76.59,76.65,10344.0,65.7563,65.7563,65.6877,65.7392,10344.0
2016-07-15 14:25:00,76.65,76.73,76.65,76.71,6754.0,65.7392,65.8078,65.7392,65.7906,6754.0
2016-07-15 14:30:00,76.72,76.76,76.71,76.75,11472.0,65.7992,65.8335,65.7906,65.825,11472.0
2016-07-15 14:35:00,76.74,76.76,76.71,76.72,8829.0,65.8164,65.8335,65.7906,65.7992,8829.0
2016-07-15 14:40:00,76.71,76.8,76.71,76.77,10159.0,65.7906,65.8678,65.7906,65.8421,10159.0
2016-07-15 14:45:00,76.77,76.81,76.75,76.77,11231.0,65.8421,65.8764,65.825,65.8421,11231.0
2016-07-15 14:50:00,76.76,76.79,76.72,76.77,7112.0,65.8335,65.8593,65.7992,65.8421,7112.0
2016-07-15 14:55:00,76.76,76.79,76.69,76.69,20400.0,65.8335,65.8593,65.7735,65.7735,20400.0
2016-07-15 15:00:00,76.68,76.71,76.67,76.67,9608.0,65.7649,65.7906,65.7563,65.7563,9608.0
2016-07-15 15:05:00,76.66,76.67,76.63,76.66,10971.0,65.7478,65.7563,65.722,65.7478,10971.0
2016-07-15 15:10:00,76.66,76.66,76.57,76.58,14573.0,65.7478,65.7478,65.6706,65.6792,14573.0
2016-07-15 15:15:00,76.57,76.61,76.55,76.57,20265.0,65.6706,65.7049,65.6534,65.6706,20265.0
2016-07-15 15:20:00,76.58,76.59,76.55,76.56,26714.0,65.6792,65.6877,65.6534,65.662,26714.0
2016-07-15 15:25:00,76.57,76.58,76.53,76.55,22636.0,65.6706,65.6792,65.6363,65.6534,22636.0
2016-07-15 15:30:00,76.56,76.59,76.52,76.57,49643.0,65.662,65.6877,65.6277,65.6706,49643.0
2016-07-15 15:35:00,76.57,76.59,76.53,76.59,52450.0,65.6706,65.6877,65.6363,65.6877,52450.0
2016-07-15 15:40:00,76.59,76.59,76.55,76.55,41106.0,65.6877,65.6877,65.6534,65.6534,41106.0
2016-07-15 15:45:00,76.55,76.57,76.54,76.56,51324.0,65.6534,65.6706,65.6448,65.662,51324.0
2016-07-15 15:50:00,76.57,76.63,76.54,76.58,55201.0,65.6706,65.722,65.6448,65.6792,55201.0
2016-07-15 15:55:00,76.58,76.6,76.5,76.53,134687.0,65.6792,65.6963,65.6105,65.6363,134687.0
2016-07-18 09:30:00,76.64,76.75,76.57,76.67,10982.0,65.7306,65.825,65.6706,65.7563,10982.0
2016-07-18 09:35:00,76.66,76.75,76.63,76.65,3710.0,65.7478,65.825,65.722,65.7392,3710.0
2016-07-18 09:40:00,76.69,76.72,76.58,76.72,2930.0,65.7735,65.7992,65.6792,65.7992,2930.0
2016-07-18 09:45:00,76.68,76.71,76.59,76.63,3200.0,65.7649,65.7906,65.6877,65.722,3200.0
2016-07-18 09:50:00,76.63,76.63,76.5,76.51,6928.0,65.722,65.722,65.6105,65.6191,6928.0
2016-07-18 09:55:00,76.52,76.61,76.5,76.61,12951.0,65.6277,65.7049,65.6105,65.7049,12951.0
2016-07-18 10:00:00,76.62,76.62,76.52,76.56,20099.0,65.7135,65.7135,65.6277,65.662,20099.0
2016-07-18 10:05:00,76.56,76.62,76.55,76.57,9801.0,65.662,65.7135,65.6534,65.6706,9801.0
2016-07-18 10:10:00,76.57,76.59,76.5,76.52,16445.0,65.6706,65.6877,65.6105,65.6277,16445.0
2016-07-18 10:15:00,76.52,76.58,76.5,76.58,11600.0,65.6277,65.6792,65.6105,65.6792,11600.0
2016-07-18 10:20:00,76.59,76.62,76.58,76.58,10018.0,65.6877,65.7135,65.6792,65.6792,10018.0
2016-07-18 10:25:00,76.58,76.66,76.55,76.56,16902.0,65.6792,65.7478,65.6534,65.662,16902.0
2016-07-18 10:30:00,76.57,76.64,76.55,76.6,13072.0,65.6706,65.7306,65.6534,65.6963,13072.0
2016-07-18 10:35:00,76.6,76.66,76.59,76.66,9534.0,65.6963,65.7478,65.6877,65.7478,9534.0
2016-07-18 10:40:00,76.65,76.65,76.56,76.59,16260.0,65.7392,65.7392,65.662,65.6877,16260.0
2016-07-18 10:45:00,76.6,76.6,76.51,76.51,5659.0,65.6963,65.6963,65.6191,65.6191,5659.0
2016-07-18 10:50:00,76.52,76.55,76.5,76.5,4688.0,65.6277,65.6534,65.6105,65.6105,4688.0
2016-07-18 10:55:00,76.51,76.56,76.5,76.56,16701.0,65.6191,65.662,65.6105,65.662,16701.0
2016-07-18 11:00:00,76.56,76.6,76.5,76.59,14862.0,65.662,65.6963,65.6105,65.6877,14862.0
2016-07-18 11:05:00,76.6,76.65,76.59,76.64,5100.0,65.6963,65.7392,65.6877,65.7306,5100.0
2016-07-18 11:10:00,76.64,76.66,76.58,76.62,12989.0,65.7306,65.7478,65.6792,65.7135,12989.0
2016-07-18 11:15:00,76.64,76.66,76.62,76.64,18380.0,65.7306,65.7478,65.7135,65.7306,18380.0
2016-07-18 11:20:00,76.64,76.66,76.61,76.65,21029.0,65.7306,65.7478,65.7049,65.7392,21029.0
2016-07-18 11:25:00,76.65,76.65,76.55,76.55,7737.0,65.7392,65.7392,65.6534,65.6534,7737.0
2016-07-18 11:30:00,76.55,76.55,76.41,76.41,14176.0,65.6534,65.6534,65.5334,65.5334,14176.0
2016-07-18 11:35:00,76.42,76.61,76.41,76.61,30465.0,65.5419,65.7049,65.5334,65.7049,30465.0
2016-07-18 11:40:00,76.61,76.64,76.57,76.64,5500.0,65.7049,65.7306,65.6706,65.7306,5500.0
2016-07-18 11:45:00,76.64,76.65,76.62,76.64,5100.0,65.7306,65.7392,65.7135,65.7306,5100.0
2016-07-18 11:50:00,76.64,76.68,76.6,76.6,12110.0,65.7306,65.7649,65.6963,65.6963,12110.0
2016-07-18 11:55:00,76.61,76.66,76.58,76.62,10409.0,65.7049,65.7478,65.6792,65.7135,10409.0
2016-07-18 12:00:00,76.61,76.67,76.59,76.66,8371.0,65.7049,65.7563,65.6877,65.7478,8371.0
2016-07-18 12:05:00,76.66,76.7,76.65,76.7,8844.0,65.7478,65.7821,65.7392,65.7821,8844.0
2016-07-18 12:10:00,76.71,76.71,76.66,76.7,30428.0,65.7906,65.7906,65.7478,65.7821,30428.0
2016-07-18 12:15:00,76.7,76.71,76.65,76.65,5369.0,65.7821,65.7906,65.7392,65.7392,5369.0
2016-07-18 12:20:00,76.66,76.7,76.65,76.7,5669.0,65.7478,65.7821,65.7392,65.7821,5669.0
2016-07-18 12:25:00,76.7,76.7,76.67,76.67,1801.0,65.7821,65.7821,65.7563,65.7563,1801.0
2016-07-18 12:30:00,76.67,76.73,76.66,76.73,9167.0,65.7563,65.8078,65.7478,65.8078,9167.0
2016-07-18 12:35:00,76.72,76.76,76.69,76.75,17063.0,65.7992,65.8335,65.7735,65.825,17063.0
2016-07-18 12:40:00,76.75,76.75,76.71,76.73,3400.0,65.825,65.825,65.7906,65.8078,3400.0
2016-07-18 12:45:00,76.73,76.74,76.72,76.73,5040.0,65.8078,65.8164,65.7992,65.8078,5040.0
2016-07-18 12:50:00,76.72,76.75,76.7,76.73,6121.0,65.7992,65.825,65.7821,65.8078,6121.0
2016-07-18 12:55:00,76.73,76.78,76.73,76.73,11959.0,65.8078,65.8507,65.8078,65.8078,11959.0
2016-07-18 13:00:00,76.73,76.82,76.72,76.78,15241.0,65.8078,65.885,65.7992,65.8507,15241.0
2016-07-18 13:05:00,76.77,76.78,76.74,76.75,2882.0,65.8421,65.8507,65.8164,65.825,2882.0
2016-07-18 13:10:00,76.76,76.76,76.7,76.7,12501.0,65.8335,65.8335,65.7821,65.7821,12501.0
2016-07-18 13:15:00,76.69,76.74,76.68,76.73,17956.0,65.7735,65.8164,65.7649,65.8078,17956.0
2016-07-18 13:20:00,76.72,76.76,76.7,76.73,5426.0,65.7992,65.8335,65.7821,65.8078,5426.0
2016-07-18 13:25:00,76.72,76.8,76.71,76.8,11709.0,65.7992,65.8678,65.7906,65.8678,11709.0
2016-07-18 13:30:00,76.8,76.82,76.78,76.8,6217.0,65.8678,65.885,65.8507,65.8678,6217.0
2016-07-18 13:35:00,76.81,76.83,76.8,76.82,6708.0,65.8764,65.8936,65.8678,65.885,6708.0
2016-07-18 13:40:00,76.82,76.85,76.8,76.82,7864.0,65.885,65.9107,65.8678,65.885,7864.0
2016-07-18 13:45:00,76.83,76.83,76.77,76.78,5839.0,65.8936,65.8936,65.8421,65.8507,5839.0
2016-07-18 13:50:00,76.78,76.78,76.73,76.76,12570.0,65.8507,65.8507,65.8078,65.8335,12570.0
2016-07-18 13:55:00,76.76,76.77,76.74,76.77,92734.0,65.8335,65.8421,65.8164,65.8421,92734.0
2016-07-18 14:00:00,76.76,76.82,76.76,76.81,6946.0,65.8335,65.885,65.8335,65.8764,6946.0
2016-07-18 14:05:00,76.82,76.88,76.81,76.87,12790.0,65.885,65.9365,65.8764,65.9279,12790.0
2016-07-18 14:10:00,76.88,76.91,76.79,76.79,9554.0,65.9365,65.9622,65.8593,65.8593,9554.0
2016-07-18 14:15:00,76.8,76.8,76.68,76.68,40905.0,65.8678,65.8678,65.7649,65.7649,40905.0
2016-07-18 14:20:00,76.69,76.75,76.67,76.74,13202.0,65.7735,65.825,65.7563,65.8164,13202.0
2016-07-18 14:25:00,76.74,76.75,76.69,76.7,12463.0,65.8164,65.825,65.7735,65.7821,12463.0
2016-07-18 14:30:00,76.7,76.76,76.69,76.74,8531.0,65.7821,65.8335,65.7735,65.8164,8531.0
2016-07-18 14:35:00,76.74,76.79,76.73,76.75,7691.0,65.8164,65.8593,65.8078,65.825,7691.0
2016-07-18 14:40:00,76.76,76.78,76.75,76.77,4478.0,65.8335,65.8507,65.825,65.8421,4478.0
2016-07-18 14:45:00,76.77,76.77,76.72,76.75,10678.0,65.8421,65.8421,65.7992,65.825,10678.0
2016-07-18 14:50:00,76.76,76.8,76.76,76.79,4901.0,65.8335,65.8678,65.8335,65.8593,4901.0
2016-07-18 14:55:00,76.78,76.8,76.76,76.78,7394.0,65.8507,65.8678,65.8335,65.8507,7394.0
2016-07-18 15:00:00,76.8,76.81,76.74,76.76,8015.0,65.8678,65.8764,65.8164,65.8335,8015.0
2016-07-18 15:05:00,76.77,76.78,76.76,76.78,8598.0,65.8421,65.8507,65.8335,65.8507,8598.0
2016-07-18 15:10:00,76.78,76.81,76.77,76.79,7328.0,65.8507,65.8764,65.8421,65.8593,7328.0
2016-07-18 15:15:00,76.8,76.86,76.79,76.84,14573.0,65.8678,65.9193,65.8593,65.9021,14573.0
2016-07-18 15:20:00,76.84,76.84,76.81,76.81,5683.0,65.9021,65.9021,65.8764,65.8764,5683.0
2016-07-18 15:25:00,76.81,76.85,76.8,76.83,15540.0,65.8764,65.9107,65.8678,65.8936,15540.0
2016-07-18 15:30:00,76.82,76.88,76.82,76.87,14894.0,65.885,65.9365,65.885,65.9279,14894.0
2016-07-18 15:35:00,76.87,76.94,76.86,76.91,27671.0,65.9279,65.9879,65.9193,65.9622,27671.0
2016-07-18 15:40:00,76.92,76.92,76.88,76.9,18010.0,65.9708,65.9708,65.9365,65.9536,18010.0
2016-07-18 15:45:00,76.91,76.94,76.9,76.91,28894.0,65.9622,65.9879,65.9536,65.9622,28894.0
2016-07-18 15:50:00,76.9,76.91,76.85,76.85,23238.0,65.9536,65.9622,65.9107,65.9107,23238.0
2016-07-18 15:55:00,76.86,76.89,76.83,76.86,66872.0,65.9193,65.945,65.8936,65.9193,66872.0
2016-07-19 09:30:00,76.6,76.77,76.41,76.41,13162.0,65.6963,65.8421,65.5334,65.5334,13162.0
2016-07-19 09:35:00,76.56,76.69,76.49,76.63,15704.0,65.662,65.7735,65.602,65.722,15704.0
2016-07-19 09:40:00,76.63,76.63,76.55,76.56,8150.0,65.722,65.722,65.6534,65.662,8150.0
2016-07-19 09:45:00,76.55,76.59,76.49,76.5,4500.0,65.6534,65.6877,65.602,65.6105,4500.0
2016-07-19 09:50:00,76.5,76.55,76.46,76.54,11691.0,65.6105,65.6534,65.5762,65.6448,11691.0
2016-07-19 09:55:00,76.52,76.63,76.5,76.63,13626.0,65.6277,65.722,65.6105,65.722,13626.0
2016-07-19 10:00:00,76.63,76.73,76.58,76.71,23346.0,65.722,65.8078,65.6792,65.7906,23346.0
2016-07-19 10:05:00,76.7,76.85,76.7,76.84,10470.0,65.7821,65.9107,65.7821,65.9021,10470.0
2016-07-19 10:10:00,76.83,76.97,76.82,76.94,24957.0,65.8936,66.0136,65.885,65.9879,24957.0
2016-07-19 10:15:00,76.94,76.98,76.91,76.95,21432.0,65.9879,66.0222,65.9622,65.9965,21432.0
2016-07-19 10:20:00,76.96,77.0,76.91,76.99,9806.0,66.0051,66.0394,65.9622,66.0308,9806.0
2016-07-19 10:25:00,76.99,77.01,76.94,76.97,13400.0,66.0308,66.0479,65.9879,66.0136,13400.0
2016-07-19 10:30:00,76.94,76.94,76.89,76.94,11537.0,65.9879,65.9879,65.945,65.9879,11537.0
2016-07-19 10:35:00,76.93,76.95,76.91,76.94,12901.0,65.9793,65.9965,65.9622,65.9879,12901.0
2016-07-19 10:40:00,76.93,76.97,76.93,76.97,12596.0,65.9793,66.0136,65.9793,66.0136,12596.0
2016-07-19 10:45:00,76.97,77.02,76.93,77.0,31447.0,66.0136,66.0565,65.9793,66.0394,31447.0
2016-07-19 10:50:00,76.98,76.98,76.91,76.94,11863.0,66.0222,66.0222,65.9622,65.9879,11863.0
2016-07-19 10:55:00,76.95,76.95,76.86,76.92,5100.0,65.9965,65.9965,65.9193,65.9708,5100.0
2016-07-19 11:00:00,76.95,77.11,76.94,77.04,20914.0,65.9965,66.1337,65.9879,66.0737,20914.0
2016-07-19 11:05:00,77.05,77.06,77.0,77.02,4838.0,66.0823,66.0908,66.0394,66.0565,4838.0
2016-07-19 11:10:00,77.0,77.05,77.0,77.03,10328.0,66.0394,66.0823,66.0394,66.0651,10328.0
2016-07-19 11:15:00,77.02,77.07,77.02,77.05,4545.0,66.0565,66.0994,66.0565,66.0823,4545.0
2016-07-19 11:20:00,77.05,77.06,77.02,77.04,5136.0,66.0823,66.0908,66.0565,66.0737,5136.0
2016-07-19 11:25:00,77.03,77.05,77.0,77.05,9802.0,66.0651,66.0823,66.0394,66.0823,9802.0
2016-07-19 11:30:00,77.04,77.06,77.01,77.01,5028.0,66.0737,66.0908,66.0479,66.0479,5028.0
2016-07-19 11:35:00,76.99,77.0,76.91,76.91,8438.0,66.0308,66.0394,65.9622,65.9622,8438.0
2016-07-19 11:40:00,76.91,77.01,76.9,76.9,15293.0,65.9622,66.0479,65.9536,65.9536,15293.0
2016-07-19 11:45:00,76.9,76.9,76.78,76.89,5535.0,65.9536,65.9536,65.8507,65.945,5535.0
2016-07-19 11:50:00,76.89,76.91,76.89,76.9,4540.0,65.945,65.9622,65.945,65.9536,4540.0
2016-07-19 11:55:00,76.89,76.94,76.87,76.93,9996.0,65.945,65.9879,65.9279,65.9793,9996.0
2016-07-19 12:00:00,76.93,76.97,76.93,76.95,18630.0,65.9793,66.0136,65.9793,65.9965,18630.0
2016-07-19 12:05:00,76.96,76.97,76.87,76.88,11187.0,66.0051,66.0136,65.9279,65.9365,11187.0
2016-07-19 12:10:00,76.89,76.93,76.88,76.92,3524.0,65.945,65.9793,65.9365,65.9708,3524.0
2016-07-19 12:15:00,76.92,77.0,76.9,77.0,9874.0,65.9708,66.0394,65.9536,66.0394,9874.0
2016-07-19 12:20:00,77.01,77.01,76.94,76.99,10799.0,66.0479,66.0479,65.9879,66.0308,10799.0
2016-07-19 12:25:00,76.98,77.03,76.98,76.99,2490.0,66.0222,66.0651,66.0222,66.0308,2490.0
2016-07-19 12:30:00,76.99,77.0,76.96,76.99,4079.0,66.0308,66.0394,66.0051,66.0308,4079.0
2016-07-19 12:35:00,77.0,77.0,76.93,76.95,7448.0,66.0394,66.0394,65.9793,65.9965,7448.0
2016-07-19 12:40:00,76.96,77.01,76.96,77.0,3600.0,66.0051,66.0479,66.0051,66.0394,3600.0
2016-07-19 12:45:00,77.01,77.05,76.94,77.05,9633.0,66.0479,66.0823,65.9879,66.0823,9633.0
2016-07-19 12:50:00,77.03,77.07,77.03,77.04,5086.0,66.0651,66.0994,66.0651,66.0737,5086.0
2016-07-19 12:55:00,77.05,77.06,76.99,77.02,13945.0,66.0823,66.0908,66.0308,66.0565,13945.0
2016-07-19 13:00:00,77.0,77.02,77.0,77.01,9316.0,66.0394,66.0565,66.0394,66.0479,9316.0
2016-07-19 13:05:00,77.01,77.01,76.91,76.93,5641.0,66.0479,66.0479,65.9622,65.9793,5641.0
2016-07-19 13:10:00,76.93,76.93,76.9,76.9,3079.0,65.9793,65.9793,65.9536,65.9536,3079.0
2016-07-19 13:15:00,76.89,76.91,76.86,76.9,2929.0,65.945,65.9622,65.9193,65.9536,2929.0
2016-07-19 13:20:00,76.89,76.89,76.87,76.88,1214.0,65.945,65.945,65.9279,65.9365,1214.0
2016-07-19 13:25:00,76.87,76.9,76.87,76.89,3833.0,65.9279,65.9536,65.9279,65.945,3833.0
2016-07-19 13:30:00,76.88,76.96,76.82,76.96,7328.0,65.9365,66.0051,65.885,66.0051,7328.0
2016-07-19 13:35:00,76.97,76.97,76.9,76.96,7703.0,66.0136,66.0136,65.9536,66.0051,7703.0
2016-07-19 13:40:00,76.95,76.96,76.92,76.96,1733.0,65.9965,66.0051,65.9708,66.0051,1733.0
2016-07-19 13:45:00,76.94,76.97,76.93,76.95,4247.0,65.9879,66.0136,65.9793,65.9965,4247.0
2016-07-19 13:50:00,76.94,76.99,76.93,76.96,6152.0,65.9879,66.0308,65.9793,66.0051,6152.0
2016-07-19 13:55:00,76.96,76.97,76.92,76.93,4175.0,66.0051,66.0136,65.9708,65.9793,4175.0
2016-07-19 14:00:00,76.92,77.05,76.92,77.05,9124.0,65.9708,66.0823,65.9708,66.0823,9124.0
2016-07-19 14:05:00,77.05,77.08,77.0,77.02,19769.0,66.0823,66.108,66.0394,66.0565,19769.0
2016-07-19 14:10:00,77.01,77.03,77.0,77.03,5548.0,66.0479,66.0651,66.0394,66.0651,5548.0
2016-07-19 14:15:00,77.02,77.04,77.0,77.03,3900.0,66.0565,66.0737,66.0394,66.0651,3900.0
2016-07-19 14:20:00,77.03,77.03,77.0,77.02,7770.0,66.0651,66.0651,66.0394,66.0565,7770.0
2016-07-19 14:25:00,77.01,77.03,77.0,77.02,12116.0,66.0479,66.0651,66.0394,66.0565,12116.0
2016-07-19 14:30:00,77.02,77.03,77.0,77.01,5376.0,66.0565,66.0651,66.0394,66.0479,5376.0
2016-07-19 14:35:00,77.0,77.02,76.98,77.0,8747.0,66.0394,66.0565,66.0222,66.0394,8747.0
2016-07-19 14:40:00,77.0,77.05,76.99,77.03,5708.0,66.0394,66.0823,66.0308,66.0651,5708.0
2016-07-19 14:45:00,77.05,77.06,77.0,77.0,12881.0,66.0823,66.0908,66.0394,66.0394,12881.0
2016-07-19 14:50:00,77.0,77.0,76.99,76.99,4000.0,66.0394,66.0394,66.0308,66.0308,4000.0
2016-07-19 14:55:00,77.0,77.01,76.98,76.99,6740.0,66.0394,66.0479,66.0222,66.0308,6740.0
2016-07-19 15:00:00,76.99,76.99,76.97,76.98,7600.0,66.0308,66.0308,66.0136,66.0222,7600.0
2016-07-19 15:05:00,76.99,77.02,76.99,77.01,13588.0,66.0308,66.0565,66.0308,66.0479,13588.0
2016-07-19 15:10:00,77.0,77.04,76.98,77.02,18277.0,66.0394,66.0737,66.0222,66.0565,18277.0
2016-07-19 15:15:00,77.01,77.07,77.0,77.06,23920.0,66.0479,66.0994,66.0394,66.0908,23920.0
2016-07-19 15:20:00,77.06,77.11,77.06,77.06,10098.0,66.0908,66.1337,66.0908,66.0908,10098.0
2016-07-19 15:25:00,77.06,77.09,77.05,77.08,8479.0,66.0908,66.1166,66.0823,66.108,8479.0
2016-07-19 15:30:00,77.07,77.1,77.05,77.09,12908.0,66.0994,66.1251,66.0823,66.1166,12908.0
2016-07-19 15:35:00,77.09,77.12,77.09,77.11,12801.0,66.1166,66.1423,66.1166,66.1337,12801.0
2016-07-19 15:40:00,77.1,77.15,77.09,77.12,32088.0,66.1251,66.168,66.1166,66.1423,32088.0
2016-07-19 15:45:00,77.12,77.12,77.07,77.09,29714.0,66.1423,66.1423,66.0994,66.1166,29714.0
2016-07-19 15:50:00,77.09,77.15,77.09,77.1,29446.0,66.1166,66.168,66.1166,66.1251,29446.0
2016-07-19 15:55:00,77.11,77.19,77.1,77.17,62317.0,66.1337,66.2023,66.1251,66.1852,62317.0
2016-07-20 09:30:00,77.66,77.8,77.5,77.55,21705.0,66.6054,66.7255,66.4682,66.5111,21705.0
2016-07-20 09:35:00,77.52,77.64,77.49,77.58,16242.0,66.4853,66.5883,66.4596,66.5368,16242.0
2016-07-20 09:40:00,77.58,77.62,77.46,77.46,19929.0,66.5368,66.5711,66.4339,66.4339,19929.0
2016-07-20 09:45:00,77.44,77.53,77.41,77.47,20455.0,66.4167,66.4939,66.391,66.4425,20455.0
2016-07-20 09:50:00,77.51,77.54,77.45,77.5,16971.0,66.4768,66.5025,66.4253,66.4682,16971.0
2016-07-20 09:55:00,77.49,77.53,77.43,77.53,32552.0,66.4596,66.4939,66.4082,66.4939,32552.0
2016-07-20 10:00:00,77.53,77.54,77.38,77.41,9559.0,66.4939,66.5025,66.3653,66.391,9559.0
2016-07-20 10:05:00,77.4,77.49,77.4,77.46,15731.0,66.3824,66.4596,66.3824,66.4339,15731.0
2016-07-20 10:10:00,77.46,77.52,77.46,77.47,22668.0,66.4339,66.4853,66.4339,66.4425,22668.0
2016-07-20 10:15:00,77.48,77.54,77.47,77.51,20758.0,66.451,66.5025,66.4425,66.4768,20758.0
2016-07-20 10:20:00,77.51,77.52,77.47,77.5,14186.0,66.4768,66.4853,66.4425,66.4682,14186.0
2016-07-20 10:25:00,77.5,77.5,77.48,77.5,9964.0,66.4682,66.4682,66.451,66.4682,9964.0
2016-07-20 10:30:00,77.49,77.59,77.48,77.48,22246.0,66.4596,66.5454,66.451,66.451,22246.0
2016-07-20 10:35:00,77.5,77.57,77.5,77.51,3400.0,66.4682,66.5282,66.4682,66.4768,3400.0
2016-07-20 10:40:00,77.52,77.53,77.49,77.52,4302.0,66.4853,66.4939,66.4596,66.4853,4302.0
2016-07-20 10:45:00,77.53,77.64,77.53,77.59,14541.0,66.4939,66.5883,66.4939,66.5454,14541.0
2016-07-20 10:50:00,77.59,77.64,77.57,77.63,7925.0,66.5454,66.5883,66.5282,66.5797,7925.0
2016-07-20 10:55:00,77.62,77.69,77.61,77.66,7953.0,66.5711,66.6312,66.5625,66.6054,7953.0
2016-07-20 11:00:00,77.66,77.66,77.6,77.61,9011.0,66.6054,66.6054,66.554,66.5625,9011.0
2016-07-20 11:05:00,77.59,77.61,77.58,77.59,5119.0,66.5454,66.5625,66.5368,66.5454,5119.0
2016-07-20 11:10:00,77.6,77.67,77.6,77.65,6834.0,66.554,66.614,66.554,66.5968,6834.0
2016-07-20 11:15:00,77.64,77.7,77.63,77.69,4967.0,66.5883,66.6397,66.5797,66.6312,4967.0
2016-07-20 11:20:00,77.72,77.75,77.68,77.75,6894.0,66.6569,66.6826,66.6226,66.6826,6894.0
2016-07-20 11:25:00,77.77,77.79,77.75,77.76,7601.0,66.6998,66.7169,66.6826,66.6912,7601.0
2016-07-20 11:30:00,77.77,77.77,77.72,77.76,9140.0,66.6998,66.6998,66.6569,66.6912,9140.0
2016-07-20 11:35:00,77.76,77.77,77.73,77.76,3951.0,66.6912,66.6998,66.6655,66.6912,3951.0
2016-07-20 11:40:00,77.78,77.79,77.73,77.75,5316.0,66.7083,66.7169,66.6655,66.6826,5316.0
2016-07-20 11:45:00,77.75,77.8,77.75,77.77,4614.0,66.6826,66.7255,66.6826,66.6998,4614.0
2016-07-20 11:50:00,77.77,77.78,77.74,77.74,3771.0,66.6998,66.7083,66.674,66.674,3771.0
2016-07-20 11:55:00,77.73,77.75,77.68,77.73,16043.0,66.6655,66.6826,66.6226,66.6655,16043.0
2016-07-20 12:00:00,77.74,77.74,77.67,77.72,13315.0,66.674,66.674,66.614,66.6569,13315.0
2016-07-20 12:05:00,77.72,77.72,77.68,77.7,7412.0,66.6569,66.6569,66.6226,66.6397,7412.0
2016-07-20 12:10:00,77.7,77.77,77.68,77.77,9359.0,66.6397,66.6998,66.6226,66.6998,9359.0
2016-07-20 12:15:00,77.78,77.8,77.77,77.78,3760.0,66.7083,66.7255,66.6998,66.7083,3760.0
2016-07-20 12:20:00,77.78,77.83,77.77,77.82,26143.0,66.7083,66.7512,66.6998,66.7426,26143.0
2016-07-20 12:25:00,77.83,77.84,77.79,77.8,6515.0,66.7512,66.7598,66.7169,66.7255,6515.0
2016-07-20 12:30:00,77.8,77.8,77.74,77.75,9044.0,66.7255,66.7255,66.674,66.6826,9044.0
2016-07-20 12:35:00,77.75,77.76,77.74,77.75,5594.0,66.6826,66.6912,66.674,66.6826,5594.0
2016-07-20 12:40:00,77.74,77.76,77.73,77.74,7105.0,66.674,66.6912,66.6655,66.674,7105.0
2016-07-20 12:45:00,77.75,77.77,77.74,77.77,7733.0,66.6826,66.6998,66.674,66.6998,7733.0
2016-07-20 12:50:00,77.77,77.77,77.73,77.74,3297.0,66.6998,66.6998,66.6655,66.674,3297.0
2016-07-20 12:55:00,77.74,77.75,77.71,77.72,9127.0,66.674,66.6826,66.6483,66.6569,9127.0
2016-07-20 13:00:00,77.72,77.74,77.69,77.73,9791.0,66.6569,66.674,66.6312,66.6655,9791.0
2016-07-20 13:05:00,77.72,77.76,77.72,77.74,4831.0,66.6569,66.6912,66.6569,66.674,4831.0
2016-07-20 13:10:00,77.75,77.75,77.7,77.73,3385.0,66.6826,66.6826,66.6397,66.6655,3385.0
2016-07-20 13:15:00,77.72,77.74,77.71,77.73,4316.0,66.6569,66.674,66.6483,66.6655,4316.0
2016-07-20 13:20:00,77.74,77.77,77.72,77.76,4104.0,66.674,66.6998,66.6569,66.6912,4104.0
2016-07-20 13:25:00,77.77,77.78,77.77,77.78,2850.0,66.6998,66.7083,66.6998,66.7083,2850.0
2016-07-20 13:30:00,77.78,77.81,77.77,77.8,6801.0,66.7083,66.7341,66.6998,66.7255,6801.0
2016-07-20 13:35:00,77.8,77.83,77.78,77.78,5336.0,66.7255,66.7512,66.7083,66.7083,5336.0
2016-07-20 13:40:00,77.8,77.82,77.76,77.82,8217.0,66.7255,66.7426,66.6912,66.7426,8217.0
2016-07-20 13:45:00,77.82,77.84,77.78,77.78,8270.0,66.7426,66.7598,66.7083,66.7083,8270.0
2016-07-20 13:50:00,77.79,77.82,77.76,77.78,6858.0,66.7169,66.7426,66.6912,66.7083,6858.0
2016-07-20 13:55:00,77.79,77.81,77.76,77.77,7765.0,66.7169,66.7341,66.6912,66.6998,7765.0
2016-07-20 14:00:00,77.76,77.83,77.76,77.79,15099.0,66.6912,66.7512,66.6912,66.7169,15099.0
2016-07-20 14:05:00,77.79,77.87,77.78,77.79,22588.0,66.7169,66.7855,66.7083,66.7169,22588.0
2016-07-20 14:10:00,77.79,77.84,77.77,77.79,6429.0,66.7169,66.7598,66.6998,66.7169,6429.0
2016-07-20 14:15:00,77.79,77.85,77.78,77.83,24881.0,66.7169,66.7684,66.7083,66.7512,24881.0
2016-07-20 14:20:00,77.83,77.92,77.82,77.9,27170.0,66.7512,66.8284,66.7426,66.8113,27170.0
2016-07-20 14:25:00,77.9,77.91,77.89,77.9,12305.0,66.8113,66.8198,66.8027,66.8113,12305.0
2016-07-20 14:30:00,77.89,77.91,77.88,77.89,44483.0,66.8027,66.8198,66.7941,66.8027,44483.0
2016-07-20 14:35:00,77.89,77.91,77.88,77.9,13513.0,66.8027,66.8198,66.7941,66.8113,13513.0
2016-07-20 14:40:00,77.89,77.93,77.89,77.93,27915.0,66.8027,66.837,66.8027,66.837,27915.0
2016-07-20 14:45:00,77.93,78.03,77.92,77.96,32108.0,66.837,66.9228,66.8284,66.8627,32108.0
2016-07-20 14:50:00,77.98,78.01,77.93,77.93,8436.0,66.8799,66.9056,66.837,66.837,8436.0
2016-07-20 14:55:00,77.94,78.01,77.93,77.96,11760.0,66.8456,66.9056,66.837,66.8627,11760.0
2016-07-20 15:00:00,77.96,77.98,77.91,77.93,26369.0,66.8627,66.8799,66.8198,66.837,26369.0
2016-07-20 15:05:00,77.92,77.96,77.86,77.94,18793.0,66.8284,66.8627,66.777,66.8456,18793.0
2016-07-20 15:10:00,77.94,77.99,77.94,77.96,20798.0,66.8456,66.8884,66.8456,66.8627,20798.0
2016-07-20 15:15:00,77.96,77.96,77.93,77.94,9691.0,66.8627,66.8627,66.837,66.8456,9691.0
2016-07-20 15:20:00,77.93,77.95,77.87,77.92,19426.0,66.837,66.8541,66.7855,66.8284,19426.0
2016-07-20 15:25:00,77.91,77.92,77.89,77.91,14942.0,66.8198,66.8284,66.8027,66.8198,14942.0
2016-07-20 15:30:00,77.91,77.96,77.9,77.96,18669.0,66.8198,66.8627,66.8113,66.8627,18669.0
2016-07-20 15:35:00,77.96,77.97,77.93,77.97,21736.0,66.8627,66.8713,66.837,66.8713,21736.0
2016-07-20 15:40:00,77.97,78.02,77.97,78.01,45266.0,66.8713,66.9142,66.8713,66.9056,45266.0
2016-07-20 15:45:00,78.0,78.02,77.98,78.01,28737.0,66.897,66.9142,66.8799,66.9056,28737.0
2016-07-20 15:50:00,78.01,78.04,78.0,78.01,41329.0,66.9056,66.9313,66.897,66.9056,41329.0
2016-07-20 15:55:00,78.0,78.03,77.99,77.99,108798.0,66.897,66.9228,66.8884,66.8884,108798.0
2016-07-21 09:30:00,78.05,78.2,77.99,78.03,37088.0,66.9399,67.0686,66.8884,66.9228,37088.0
2016-07-21 09:35:00,78.03,78.08,77.76,77.76,6130.0,66.9228,66.9656,66.6912,66.6912,6130.0
2016-07-21 09:40:00,77.67,77.74,77.56,77.65,16336.0,66.614,66.674,66.5197,66.5968,16336.0
2016-07-21 09:45:00,77.66,77.73,77.62,77.72,17023.0,66.6054,66.6655,66.5711,66.6569,17023.0
2016-07-21 09:50:00,77.74,77.74,77.59,77.61,7437.0,66.674,66.674,66.5454,66.5625,7437.0
2016-07-21 09:55:00,77.63,77.63,77.47,77.53,11164.0,66.5797,66.5797,66.4425,66.4939,11164.0
2016-07-21 10:00:00,77.53,77.59,77.51,77.53,8401.0,66.4939,66.5454,66.4768,66.4939,8401.0
2016-07-21 10:05:00,77.52,77.52,77.4,77.4,10580.0,66.4853,66.4853,66.3824,66.3824,10580.0
2016-07-21 10:10:00,77.41,77.43,77.38,77.41,9476.0,66.391,66.4082,66.3653,66.391,9476.0
2016-07-21 10:15:00,77.41,77.73,77.38,77.66,80999.0,66.391,66.6655,66.3653,66.6054,80999.0
2016-07-21 10:20:00,77.66,77.67,77.61,77.62,6300.0,66.6054,66.614,66.5625,66.5711,6300.0
2016-07-21 10:25:00,77.6,77.7,77.58,77.67,10980.0,66.554,66.6397,66.5368,66.614,10980.0
2016-07-21 10:30:00,77.64,77.71,77.64,77.69,7029.0,66.5883,66.6483,66.5883,66.6312,7029.0
2016-07-21 10:35:00,77.69,77.73,77.64,77.72,13544.0,66.6312,66.6655,66.5883,66.6569,13544.0
2016-07-21 10:40:00,77.72,77.75,77.7,77.71,3226.0,66.6569,66.6826,66.6397,66.6483,3226.0
2016-07-21 10:45:00,77.7,77.75,77.7,77.71,8652.0,66.6397,66.6826,66.6397,66.6483,8652.0
2016-07-21 10:50:00,77.71,77.75,77.71,77.74,4700.0,66.6483,66.6826,66.6483,66.674,4700.0
2016-07-21 10:55:00,77.73,77.73,77.7,77.71,2600.0,66.6655,66.6655,66.6397,66.6483,2600.0
2016-07-21 11:00:00,77.71,77.83,77.71,77.79,10387.0,66.6483,66.7512,66.6483,66.7169,10387.0
2016-07-21 11:05:00,77.81,77.86,77.8,77.86,7666.0,66.7341,66.777,66.7255,66.777,7666.0
2016-07-21 11:10:00,77.86,77.9,77.86,77.88,9356.0,66.777,66.8113,66.777,66.7941,9356.0
2016-07-21 11:15:00,77.88,77.88,77.83,77.84,4800.0,66.7941,66.7941,66.7512,66.7598,4800.0
2016-07-21 11:20:00,77.84,77.84,77.79,77.79,2900.0,66.7598,66.7598,66.7169,66.7169,2900.0
2016-07-21 11:25:00,77.79,77.81,77.78,77.81,5600.0,66.7169,66.7341,66.7083,66.7341,5600.0
2016-07-21 11:30:00,77.79,77.8,77.7,77.77,8725.0,66.7169,66.7255,66.6397,66.6998,8725.0
2016-07-21 11:35:00,77.76,77.76,77.63,77.7,12045.0,66.6912,66.6912,66.5797,66.6397,12045.0
2016-07-21 11:40:00,77.69,77.72,77.66,77.67,13885.0,66.6312,66.6569,66.6054,66.614,13885.0
2016-07-21 11:45:00,77.66,77.66,77.54,77.64,9883.0,66.6054,66.6054,66.5025,66.5883,9883.0
2016-07-21 11:50:00,77.62,77.64,77.55,77.61,13799.0,66.5711,66.5883,66.5111,66.5625,13799.0
2016-07-21 11:55:00,77.62,77.72,77.61,77.69,9303.0,66.5711,66.6569,66.5625,66.6312,9303.0
2016-07-21 12:00:00,77.71,77.72,77.67,77.67,7171.0,66.6483,66.6569,66.614,66.614,7171.0
2016-07-21 12:05:00,77.67,77.69,77.64,77.64,2574.0,66.614,66.6312,66.5883,66.5883,2574.0
2016-07-21 12:10:00,77.64,77.71,77.63,77.71,10889.0,66.5883,66.6483,66.5797,66.6483,10889.0
2016-07-21 12:15:00,77.71,77.71,77.64,77.65,8732.0,66.6483,66.6483,66.5883,66.5968,8732.0
2016-07-21 12:20:00,77.64,77.65,77.61,77.61,5693.0,66.5883,66.5968,66.5625,66.5625,5693.0
2016-07-21 12:25:00,77.6,77.77,77.6,77.72,21675.0,66.554,66.6998,66.554,66.6569,21675.0
2016-07-21 12:30:00,77.73,77.81,77.73,77.8,29943.0,66.6655,66.7341,66.6655,66.7255,29943.0
2016-07-21 12:35:00,77.79,77.8,77.72,77.79,12783.0,66.7169,66.7255,66.6569,66.7169,12783.0
2016-07-21 12:40:00,77.79,77.81,77.75,77.78,13900.0,66.7169,66.7341,66.6826,66.7083,13900.0
2016-07-21 12:45:00,77.77,77.83,77.75,77.82,18096.0,66.6998,66.7512,66.6826,66.7426,18096.0
2016-07-21 12:50:00,77.83,77.86,77.78,77.85,46858.0,66.7512,66.777,66.7083,66.7684,46858.0
2016-07-21 12:55:00,77.85,77.85,77.77,77.78,25522.0,66.7684,66.7684,66.6998,66.7083,25522.0
2016-07-21 13:00:00,77.78,77.81,77.76,77.77,16802.0,66.7083,66.7341,66.6912,66.6998,16802.0
2016-07-21 13:05:00,77.77,77.8,77.76,77.8,16449.0,66.6998,66.7255,66.6912,66.7255,16449.0
2016-07-21 13:10:00,77.79,77.79,77.76,77.78,7507.0,66.7169,66.7169,66.6912,66.7083,7507.0
2016-07-21 13:15:00,77.78,77.81,77.68,77.69,12085.0,66.7083,66.7341,66.6226,66.6312,12085.0
2016-07-21 13:20:00,77.7,77.72,77.65,77.7,9229.0,66.6397,66.6569,66.5968,66.6397,9229.0
2016-07-21 13:25:00,77.7,77.75,77.69,77.71,11251.0,66.6397,66.6826,66.6312,66.6483,11251.0
2016-07-21 13:30:00,77.72,77.74,77.69,77.7,14262.0,66.6569,66.674,66.6312,66.6397,14262.0
2016-07-21 13:35:00,77.7,77.74,77.68,77.73,16882.0,66.6397,66.674,66.6226,66.6655,16882.0
2016-07-21 13:40:00,77.73,77.74,77.67,77.71,17143.0,66.6655,66.674,66.614,66.6483,17143.0
2016-07-21 13:45:00,77.71,77.72,77.66,77.71,13260.0,66.6483,66.6569,66.6054,66.6483,13260.0
2016-07-21 13:50:00,77.7,77.74,77.67,77.72,37997.0,66.6397,66.674,66.614,66.6569,37997.0
2016-07-21 13:55:00,77.71,77.75,77.68,77.72,32545.0,66.6483,66.6826,66.6226,66.6569,32545.0
2016-07-21 14:00:00,77.72,77.74,77.69,77.73,25829.0,66.6569,66.674,66.6312,66.6655,25829.0
2016-07-21 14:05:00,77.73,77.74,77.66,77.67,14909.0,66.6655,66.674,66.6054,66.614,14909.0
2016-07-21 14:10:00,77.66,77.66,77.56,77.58,20712.0,66.6054,66.6054,66.5197,66.5368,20712.0
2016-07-21 14:15:00,77.58,77.63,77.55,77.63,35854.0,66.5368,66.5797,66.5111,66.5797,35854.0
2016-07-21 14:20:00,77.63,77.63,77.57,77.58,9561.0,66.5797,66.5797,66.5282,66.5368,9561.0
2016-07-21 14:25:00,77.59,77.65,77.58,77.6,14337.0,66.5454,66.5968,66.5368,66.554,14337.0
2016-07-21 14:30:00,77.6,77.68,77.59,77.66,11271.0,66.554,66.6226,66.5454,66.6054,11271.0
2016-07-21 14:35:00,77.66,77.67,77.63,77.67,5739.0,66.6054,66.614,66.5797,66.614,5739.0
2016-07-21 14:40:00,77.66,77.69,77.61,77.61,6312.0,66.6054,66.6312,66.5625,66.5625,6312.0
2016-07-21 14:45:00,77.61,77.63,77.55,77.59,9428.0,66.5625,66.5797,66.5111,66.5454,9428.0
2016-07-21 14:50:00,77.59,77.61,77.58,77.61,5900.0,66.5454,66.5625,66.5368,66.5625,5900.0
2016-07-21 14:55:00,77.61,77.62,77.58,77.59,6664.0,66.5625,66.5711,66.5368,66.5454,6664.0
2016-07-21 15:00:00,77.58,77.61,77.55,77.56,13225.0,66.5368,66.5625,66.5111,66.5197,13225.0
2016-07-21 15:05:00,77.55,77.56,77.48,77.51,12522.0,66.5111,66.5197,66.451,66.4768,12522.0
2016-07-21 15:10:00,77.5,77.53,77.5,77.52,16884.0,66.4682,66.4939,66.4682,66.4853,16884.0
2016-07-21 15:15:00,77.51,77.55,77.51,77.55,10979.0,66.4768,66.5111,66.4768,66.5111,10979.0
2016-07-21 15:20:00,77.55,77.56,77.53,77.55,13161.0,66.5111,66.5197,66.4939,66.5111,13161.0
2016-07-21 15:25:00,77.54,77.66,77.54,77.64,20945.0,66.5025,66.6054,66.5025,66.5883,20945.0
2016-07-21 15:30:00,77.66,77.69,77.63,77.69,20851.0,66.6054,66.6312,66.5797,66.6312,20851.0
2016-07-21 15:35:00,77.69,77.69,77.63,77.64,19012.0,66.6312,66.6312,66.5797,66.5883,19012.0
2016-07-21 15:40:00,77.65,77.73,77.64,77.7,44224.0,66.5968,66.6655,66.5883,66.6397,44224.0
2016-07-21 15:45:00,77.7,77.78,77.69,77.73,29895.0,66.6397,66.7083,66.6312,66.6655,29895.0
2016-07-21 15:50:00,77.73,77.74,77.7,77.72,22381.0,66.6655,66.674,66.6397,66.6569,22381.0
2016-07-21 15:55:00,77.71,77.87,77.7,77.83,130852.0,66.6483,66.7855,66.6397,66.7512,130852.0
2016-07-22 09:30:00,77.69,77.89,77.69,77.88,23652.0,66.6312,66.8027,66.6312,66.7941,23652.0
2016-07-22 09:35:00,77.91,77.91,77.76,77.84,7127.0,66.8198,66.8198,66.6912,66.7598,7127.0
2016-07-22 09:40:00,77.84,77.88,77.76,77.8,25854.0,66.7598,66.7941,66.6912,66.7255,25854.0
2016-07-22 09:45:00,77.79,77.87,77.78,77.85,9405.0,66.7169,66.7855,66.7083,66.7684,9405.0
2016-07-22 09:50:00,77.89,77.9,77.8,77.8,9133.0,66.8027,66.8113,66.7255,66.7255,9133.0
2016-07-22 09:55:00,77.8,77.84,77.74,77.74,24330.0,66.7255,66.7598,66.674,66.674,24330.0
2016-07-22 10:00:00,77.72,77.88,77.7,77.82,21558.0,66.6569,66.7941,66.6397,66.7426,21558.0
2016-07-22 10:05:00,77.84,77.86,77.78,77.82,11631.0,66.7598,66.777,66.7083,66.7426,11631.0
2016-07-22 10:10:00,77.82,77.87,77.8,77.81,6270.0,66.7426,66.7855,66.7255,66.7341,6270.0
2016-07-22 10:15:00,77.83,77.9,77.78,77.84,15445.0,66.7512,66.8113,66.7083,66.7598,15445.0
2016-07-22 10:20:00,77.83,77.94,77.83,77.88,7437.0,66.7512,66.8456,66.7512,66.7941,7437.0
2016-07-22 10:25:00,77.87,77.94,77.87,77.9,5520.0,66.7855,66.8456,66.7855,66.8113,5520.0
2016-07-22 10:30:00,77.9,77.96,77.86,77.96,5450.0,66.8113,66.8627,66.777,66.8627,5450.0
2016-07-22 10:35:00,77.96,77.98,77.93,77.95,5930.0,66.8627,66.8799,66.837,66.8541,5930.0
2016-07-22 10:40:00,77.94,78.0,77.92,77.95,3183.0,66.8456,66.897,66.8284,66.8541,3183.0
2016-07-22 10:45:00,77.99,78.07,77.98,78.06,7306.0,66.8884,66.9571,66.8799,66.9485,7306.0
2016-07-22 10:50:00,78.04,78.09,78.03,78.04,7033.0,66.9313,66.9742,66.9228,66.9313,7033.0
2016-07-22 10:55:00,78.04,78.06,77.99,78.0,11824.0,66.9313,66.9485,66.8884,66.897,11824.0
2016-07-22 11:00:00,78.0,78.02,77.96,77.96,3295.0,66.897,66.9142,66.8627,66.8627,3295.0
2016-07-22 11:05:00,77.97,77.97,77.92,77.95,5301.0,66.8713,66.8713,66.8284,66.8541,5301.0
2016-07-22 11:10:00,77.95,77.95,77.87,77.87,3000.0,66.8541,66.8541,66.7855,66.7855,3000.0
2016-07-22 11:15:00,77.87,77.92,77.86,77.88,6466.0,66.7855,66.8284,66.777,66.7941,6466.0
2016-07-22 11:20:00,77.89,77.91,77.87,77.9,5450.0,66.8027,66.8198,66.7855,66.8113,5450.0
2016-07-22 11:25:00,77.91,77.93,77.89,77.91,8500.0,66.8198,66.837,66.8027,66.8198,8500.0
2016-07-22 11:30:00,77.91,77.98,77.88,77.95,6138.0,66.8198,66.8799,66.7941,66.8541,6138.0
2016-07-22 11:35:00,77.97,77.99,77.9,77.9,8878.0,66.8713,66.8884,66.8113,66.8113,8878.0
2016-07-22 11:40:00,77.92,78.0,77.92,77.97,4400.0,66.8284,66.897,66.8284,66.8713,4400.0
2016-07-22 11:45:00,77.98,77.98,77.93,77.94,3349.0,66.8799,66.8799,66.837,66.8456,3349.0
2016-07-22 11:50:00,77.94,77.99,77.92,77.98,11083.0,66.8456,66.8884,66.8284,66.8799,11083.0
2016-07-22 11:55:00,77.99,78.08,77.98,78.08,8017.0,66.8884,66.9656,66.8799,66.9656,8017.0
2016-07-22 12:00:00,78.08,78.09,77.99,77.99,5688.0,66.9656,66.9742,66.8884,66.8884,5688.0
2016-07-22 12:05:00,77.99,78.0,77.96,77.98,6005.0,66.8884,66.897,66.8627,66.8799,6005.0
2016-07-22 12:10:00,77.97,77.99,77.96,77.98,2200.0,66.8713,66.8884,66.8627,66.8799,2200.0
2016-07-22 12:15:00,77.98,78.02,77.98,78.02,21850.0,66.8799,66.9142,66.8799,66.9142,21850.0
2016-07-22 12:20:00,78.0,78.08,78.0,78.05,17669.0,66.897,66.9656,66.897,66.9399,17669.0
2016-07-22 12:25:00,78.05,78.08,78.0,78.01,6943.0,66.9399,66.9656,66.897,66.9056,6943.0
2016-07-22 12:30:00,78.01,78.01,77.99,77.99,2620.0,66.9056,66.9056,66.8884,66.8884,2620.0
2016-07-22 12:35:00,78.01,78.01,77.98,77.99,4605.0,66.9056,66.9056,66.8799,66.8884,4605.0
2016-07-22 12:40:00,77.98,78.01,77.98,78.0,2326.0,66.8799,66.9056,66.8799,66.897,2326.0
2016-07-22 12:45:00,78.0,78.03,78.0,78.02,3501.0,66.897,66.9228,66.897,66.9142,3501.0
2016-07-22 12:50:00,78.02,78.06,78.02,78.04,4608.0,66.9142,66.9485,66.9142,66.9313,4608.0
2016-07-22 12:55:00,78.05,78.06,78.04,78.06,3700.0,66.9399,66.9485,66.9313,66.9485,3700.0
2016-07-22 13:00:00,78.06,78.06,78.02,78.03,3404.0,66.9485,66.9485,66.9142,66.9228,3404.0
2016-07-22 13:05:00,78.03,78.04,78.01,78.02,5100.0,66.9228,66.9313,66.9056,66.9142,5100.0
2016-07-22 13:10:00,78.04,78.04,77.96,77.96,3900.0,66.9313,66.9313,66.8627,66.8627,3900.0
2016-07-22 13:15:00,77.96,77.99,77.96,77.98,2002.0,66.8627,66.8884,66.8627,66.8799,2002.0
2016-07-22 13:20:00,77.99,78.04,77.99,78.03,5496.0,66.8884,66.9313,66.8884,66.9228,5496.0
2016-07-22 13:25:00,78.04,78.05,78.03,78.03,1846.0,66.9313,66.9399,66.9228,66.9228,1846.0
2016-07-22 13:30:00,78.03,78.07,78.03,78.07,4650.0,66.9228,66.9571,66.9228,66.9571,4650.0
2016-07-22 13:35:00,78.06,78.07,78.03,78.05,18600.0,66.9485,66.9571,66.9228,66.9399,18600.0
2016-07-22 13:40:00,78.04,78.07,78.03,78.06,3300.0,66.9313,66.9571,66.9228,66.9485,3300.0
2016-07-22 13:45:00,78.05,78.08,78.04,78.08,3550.0,66.9399,66.9656,66.9313,66.9656,3550.0
2016-07-22 13:50:00,78.08,78.08,78.03,78.04,10344.0,66.9656,66.9656,66.9228,66.9313,10344.0
2016-07-22 13:55:00,78.03,78.03,77.99,77.99,7957.0,66.9228,66.9228,66.8884,66.8884,7957.0
2016-07-22 14:00:00,77.99,78.01,77.96,78.01,5436.0,66.8884,66.9056,66.8627,66.9056,5436.0
2016-07-22 14:05:00,78.01,78.04,77.99,78.01,7022.0,66.9056,66.9313,66.8884,66.9056,7022.0
2016-07-22 14:10:00,78.02,78.03,77.99,78.01,14290.0,66.9142,66.9228,66.8884,66.9056,14290.0
2016-07-22 14:15:00,78.0,78.04,78.0,78.03,6703.0,66.897,66.9313,66.897,66.9228,6703.0
2016-07-22 14:20:00,78.03,78.03,77.98,78.01,4700.0,66.9228,66.9228,66.8799,66.9056,4700.0
2016-07-22 14:25:00,78.01,78.05,78.0,78.04,4963.0,66.9056,66.9399,66.897,66.9313,4963.0
2016-07-22 14:30:00,78.04,78.1,78.04,78.09,15299.0,66.9313,66.9828,66.9313,66.9742,15299.0
2016-07-22 14:35:00,78.09,78.09,78.01,78.01,7142.0,66.9742,66.9742,66.9056,66.9056,7142.0
2016-07-22 14:40:00,78.02,78.05,78.01,78.04,7690.0,66.9142,66.9399,66.9056,66.9313,7690.0
2016-07-22 14:45:00,78.04,78.07,78.02,78.03,10598.0,66.9313,66.9571,66.9142,66.9228,10598.0
2016-07-22 14:50:00,78.02,78.03,78.01,78.03,4034.0,66.9142,66.9228,66.9056,66.9228,4034.0
2016-07-22 14:55:00,78.02,78.02,77.96,77.98,8070.0,66.9142,66.9142,66.8627,66.8799,8070.0
2016-07-22 15:00:00,77.99,78.02,77.97,77.98,10560.0,66.8884,66.9142,66.8713,66.8799,10560.0
2016-07-22 15:05:00,77.98,77.99,77.94,77.95,7009.0,66.8799,66.8884,66.8456,66.8541,7009.0
2016-07-22 15:10:00,77.94,78.0,77.92,77.94,29741.0,66.8456,66.897,66.8284,66.8456,29741.0
2016-07-22 15:15:00,77.94,77.97,77.91,77.97,8756.0,66.8456,66.8713,66.8198,66.8713,8756.0
2016-07-22 15:20:00,77.97,77.99,77.95,77.97,12873.0,66.8713,66.8884,66.8541,66.8713,12873.0
2016-07-22 15:25:00,77.98,77.99,77.97,77.98,14041.0,66.8799,66.8884,66.8713,66.8799,14041.0
2016-07-22 15:30:00,77.97,77.98,77.94,77.95,19410.0,66.8713,66.8799,66.8456,66.8541,19410.0
2016-07-22 15:35:00,77.95,78.0,77.94,77.99,13399.0,66.8541,66.897,66.8456,66.8884,13399.0
2016-07-22 15:40:00,78.0,78.06,77.99,78.05,16090.0,66.897,66.9485,66.8884,66.9399,16090.0
2016-07-22 15:45:00,78.05,78.09,78.03,78.07,30006.0,66.9399,66.9742,66.9228,66.9571,30006.0
2016-07-22 15:50:00,78.06,78.07,78.0,78.01,28468.0,66.9485,66.9571,66.897,66.9056,28468.0
2016-07-22 15:55:00,78.01,78.02,77.97,78.0,56883.0,66.9056,66.9142,66.8713,66.897,56883.0
2016-07-25 09:30:00,78.05,78.05,77.77,77.77,11456.0,66.9399,66.9399,66.6998,66.6998,11456.0
2016-07-25 09:35:00,77.73,77.78,77.61,77.67,16118.0,66.6655,66.7083,66.5625,66.614,16118.0
2016-07-25 09:40:00,77.68,77.87,77.64,77.87,7701.0,66.6226,66.7855,66.5883,66.7855,7701.0
2016-07-25 09:45:00,77.83,77.91,77.77,77.85,48783.0,66.7512,66.8198,66.6998,66.7684,48783.0
2016-07-25 09:50:00,77.84,77.84,77.76,77.77,10385.0,66.7598,66.7598,66.6912,66.6998,10385.0
2016-07-25 09:55:00,77.77,77.81,77.68,77.76,18156.0,66.6998,66.7341,66.6226,66.6912,18156.0
2016-07-25 10:00:00,77.76,77.82,77.75,77.79,17709.0,66.6912,66.7426,66.6826,66.7169,17709.0
2016-07-25 10:05:00,77.79,77.79,77.61,77.63,14926.0,66.7169,66.7169,66.5625,66.5797,14926.0
2016-07-25 10:10:00,77.64,77.68,77.53,77.54,13025.0,66.5883,66.6226,66.4939,66.5025,13025.0
2016-07-25 10:15:00,77.54,77.67,77.44,77.66,48610.0,66.5025,66.614,66.4167,66.6054,48610.0
2016-07-25 10:20:00,77.66,77.66,77.6,77.65,12402.0,66.6054,66.6054,66.554,66.5968,12402.0
2016-07-25 10:25:00,77.65,77.7,77.61,77.65,45749.0,66.5968,66.6397,66.5625,66.5968,45749.0
2016-07-25 10:30:00,77.66,77.75,77.66,77.68,32681.0,66.6054,66.6826,66.6054,66.6226,32681.0
2016-07-25 10:35:00,77.68,77.75,77.66,77.74,20209.0,66.6226,66.6826,66.6054,66.674,20209.0
2016-07-25 10:40:00,77.74,77.77,77.7,77.7,10841.0,66.674,66.6998,66.6397,66.6397,10841.0
2016-07-25 10:45:00,77.7,77.73,77.66,77.66,6850.0,66.6397,66.6655,66.6054,66.6054,6850.0
2016-07-25 10:50:00,77.65,77.71,77.64,77.69,16055.0,66.5968,66.6483,66.5883,66.6312,16055.0
2016-07-25 10:55:00,77.71,77.73,77.69,77.69,12174.0,66.6483,66.6655,66.6312,66.6312,12174.0
2016-07-25 11:00:00,77.69,77.7,77.67,77.68,7263.0,66.6312,66.6397,66.614,66.6226,7263.0
2016-07-25 11:05:00,77.67,77.68,77.61,77.63,15485.0,66.614,66.6226,66.5625,66.5797,15485.0
2016-07-25 11:10:00,77.63,77.69,77.6,77.6,16113.0,66.5797,66.6312,66.554,66.554,16113.0
2016-07-25 11:15:00,77.6,77.68,77.58,77.65,10319.0,66.554,66.6226,66.5368,66.5968,10319.0
2016-07-25 11:20:00,77.64,77.71,77.64,77.71,18217.0,66.5883,66.6483,66.5883,66.6483,18217.0
2016-07-25 11:25:00,77.71,77.74,77.68,77.7,16976.0,66.6483,66.674,66.6226,66.6397,16976.0
2016-07-25 11:30:00,77.7,77.77,77.68,77.76,10103.0,66.6397,66.6998,66.6226,66.6912,10103.0
2016-07-25 11:35:00,77.77,77.78,77.69,77.71,7329.0,66.6998,66.7083,66.6312,66.6483,7329.0
2016-07-25 11:40:00,77.72,77.72,77.64,77.65,16381.0,66.6569,66.6569,66.5883,66.5968,16381.0
2016-07-25 11:45:00,77.65,77.68,77.61,77.68,21291.0,66.5968,66.6226,66.5625,66.6226,21291.0
2016-07-25 11:50:00,77.67,77.71,77.64,77.67,6188.0,66.614,66.6483,66.5883,66.614,6188.0
2016-07-25 11:55:00,77.67,77.67,77.61,77.63,19436.0,66.614,66.614,66.5625,66.5797,19436.0
2016-07-25 12:00:00,77.63,77.74,77.62,77.72,39537.0,66.5797,66.674,66.5711,66.6569,39537.0
2016-07-25 12:05:00,77.75,77.86,77.74,77.86,10707.0,66.6826,66.777,66.674,66.777,10707.0
2016-07-25 12:10:00,77.86,77.88,77.77,77.77,10778.0,66.777,66.7941,66.6998,66.6998,10778.0
2016-07-25 12:15:00,77.74,77.74,77.64,77.68,27775.0,66.674,66.674,66.5883,66.6226,27775.0
2016-07-25 12:20:00,77.67,77.82,77.67,77.78,21457.0,66.614,66.7426,66.614,66.7083,21457.0
2016-07-25 12:25:00,77.8,77.83,77.77,77.8,4860.0,66.7255,66.7512,66.6998,66.7255,4860.0
2016-07-25 12:30:00,77.81,77.82,77.68,77.75,27690.0,66.7341,66.7426,66.6226,66.6826,27690.0
2016-07-25 12:35:00,77.74,77.8,77.7,77.73,27888.0,66.674,66.7255,66.6397,66.6655,27888.0
2016-07-25 12:40:00,77.72,77.82,77.7,77.8,29167.0,66.6569,66.7426,66.6397,66.7255,29167.0
2016-07-25 12:45:00,77.8,77.83,77.79,77.8,9800.0,66.7255,66.7512,66.7169,66.7255,9800.0
2016-07-25 12:50:00,77.81,77.83,77.76,77.76,12001.0,66.7341,66.7512,66.6912,66.6912,12001.0
2016-07-25 12:55:00,77.74,77.77,77.74,77.76,3904.0,66.674,66.6998,66.674,66.6912,3904.0
2016-07-25 13:00:00,77.77,77.84,77.77,77.82,15346.0,66.6998,66.7598,66.6998,66.7426,15346.0
2016-07-25 13:05:00,77.82,77.86,77.81,77.83,10803.0,66.7426,66.777,66.7341,66.7512,10803.0
2016-07-25 13:10:00,77.84,77.84,77.75,77.76,9932.0,66.7598,66.7598,66.6826,66.6912,9932.0
2016-07-25 13:15:00,77.75,77.79,77.75,77.79,7293.0,66.6826,66.7169,66.6826,66.7169,7293.0
2016-07-25 13:20:00,77.8,77.83,77.79,77.8,6003.0,66.7255,66.7512,66.7169,66.7255,6003.0
2016-07-25 13:25:00,77.79,77.84,77.79,77.8,6004.0,66.7169,66.7598,66.7169,66.7255,6004.0
2016-07-25 13:30:00,77.81,77.83,77.79,77.79,7075.0,66.7341,66.7512,66.7169,66.7169,7075.0
2016-07-25 13:35:00,77.8,77.8,77.75,77.78,13237.0,66.7255,66.7255,66.6826,66.7083,13237.0
2016-07-25 13:40:00,77.77,77.77,77.74,77.74,5517.0,66.6998,66.6998,66.674,66.674,5517.0
2016-07-25 13:45:00,77.74,77.75,77.67,77.68,13586.0,66.674,66.6826,66.614,66.6226,13586.0
2016-07-25 13:50:00,77.68,77.69,77.65,77.67,20062.0,66.6226,66.6312,66.5968,66.614,20062.0
2016-07-25 13:55:00,77.66,77.67,77.64,77.65,11130.0,66.6054,66.614,66.5883,66.5968,11130.0
2016-07-25 14:00:00,77.65,77.71,77.64,77.71,20779.0,66.5968,66.6483,66.5883,66.6483,20779.0
2016-07-25 14:05:00,77.7,77.75,77.7,77.72,20869.0,66.6397,66.6826,66.6397,66.6569,20869.0
2016-07-25 14:10:00,77.72,77.74,77.7,77.7,21435.0,66.6569,66.674,66.6397,66.6397,21435.0
2016-07-25 14:15:00,77.7,77.71,77.65,77.65,11286.0,66.6397,66.6483,66.5968,66.5968,11286.0
2016-07-25 14:20:00,77.65,77.7,77.64,77.68,12766.0,66.5968,66.6397,66.5883,66.6226,12766.0
2016-07-25 14:25:00,77.67,77.67,77.58,77.6,34735.0,66.614,66.614,66.5368,66.554,34735.0
2016-07-25 14:30:00,77.6,77.67,77.6,77.66,12298.0,66.554,66.614,66.554,66.6054,12298.0
2016-07-25 14:35:00,77.66,77.66,77.49,77.54,76429.0,66.6054,66.6054,66.4596,66.5025,76429.0
2016-07-25 14:40:00,77.53,77.62,77.53,77.62,23836.0,66.4939,66.5711,66.4939,66.5711,23836.0
2016-07-25 14:45:00,77.62,77.69,77.6,77.68,17150.0,66.5711,66.6312,66.554,66.6226,17150.0
2016-07-25 14:50:00,77.67,77.74,77.66,77.7,9393.0,66.614,66.674,66.6054,66.6397,9393.0
2016-07-25 14:55:00,77.69,77.69,77.6,77.6,12202.0,66.6312,66.6312,66.554,66.554,12202.0
2016-07-25 15:00:00,77.6,77.68,77.6,77.68,33676.0,66.554,66.6226,66.554,66.6226,33676.0
2016-07-25 15:05:00,77.68,77.68,77.6,77.64,32727.0,66.6226,66.6226,66.554,66.5883,32727.0
2016-07-25 15:10:00,77.64,77.65,77.59,77.6,37287.0,66.5883,66.5968,66.5454,66.554,37287.0
2016-07-25 15:15:00,77.6,77.65,77.6,77.63,22906.0,66.554,66.5968,66.554,66.5797,22906.0
2016-07-25 15:20:00,77.63,77.67,77.6,77.64,58129.0,66.5797,66.614,66.554,66.5883,58129.0
2016-07-25 15:25:00,77.64,77.71,77.61,77.71,138521.0,66.5883,66.6483,66.5625,66.6483,138521.0
2016-07-25 15:30:00,77.71,77.73,77.67,77.73,40733.0,66.6483,66.6655,66.614,66.6655,40733.0
2016-07-25 15:35:00,77.73,77.79,77.71,77.78,30550.0,66.6655,66.7169,66.6483,66.7083,30550.0
2016-07-25 15:40:00,77.78,77.81,77.75,77.8,39754.0,66.7083,66.7341,66.6826,66.7255,39754.0
2016-07-25 15:45:00,77.79,77.94,77.79,77.94,128566.0,66.7169,66.8456,66.7169,66.8456,128566.0
2016-07-25 15:50:00,77.93,77.94,77.89,77.89,109017.0,66.837,66.8456,66.8027,66.8027,109017.0
2016-07-25 15:55:00,77.9,77.9,77.87,77.9,125736.0,66.8113,66.8113,66.7855,66.8113,125736.0
2016-07-26 09:30:00,80.0,81.0,79.51,80.19,533452.0,68.6123,69.47,68.1921,68.7753,533452.0
2016-07-26 09:35:00,80.16,80.78,80.16,80.7,220037.0,68.7496,69.2813,68.7496,69.2127,220037.0
2016-07-26 09:40:00,80.61,81.28,80.58,81.19,208682.0,69.1355,69.7101,69.1098,69.6329,208682.0
2016-07-26 09:45:00,81.19,81.29,80.49,80.66,259907.0,69.6329,69.7187,69.0326,69.1784,259907.0
2016-07-26 09:50:00,80.68,81.18,80.45,81.15,79238.0,69.1955,69.6244,68.9983,69.5986,79238.0
2016-07-26 09:55:00,81.16,81.17,80.63,80.67,93203.0,69.6072,69.6158,69.1527,69.187,93203.0
2016-07-26 10:00:00,80.67,80.78,80.63,80.7,36310.0,69.187,69.2813,69.1527,69.2127,36310.0
2016-07-26 10:05:00,80.7,80.7,80.33,80.33,55063.0,69.2127,69.2127,68.8954,68.8954,55063.0
2016-07-26 10:10:00,80.33,80.37,80.31,80.33,168289.0,68.8954,68.9297,68.8782,68.8954,168289.0
2016-07-26 10:15:00,80.35,80.4,80.3,80.39,40588.0,68.9125,68.9554,68.8696,68.9468,40588.0
2016-07-26 10:20:00,80.39,80.85,80.33,80.85,133090.0,68.9468,69.3413,68.8954,69.3413,133090.0
2016-07-26 10:25:00,80.91,81.13,80.4,81.02,128545.0,69.3928,69.5815,68.9554,69.4871,128545.0
2016-07-26 10:30:00,81.02,81.04,80.79,80.8,34070.0,69.4871,69.5043,69.2899,69.2985,34070.0
2016-07-26 10:35:00,80.79,80.8,80.75,80.78,38430.0,69.2899,69.2985,69.2556,69.2813,38430.0
2016-07-26 10:40:00,80.8,80.82,80.48,80.49,78449.0,69.2985,69.3156,69.024,69.0326,78449.0
2016-07-26 10:45:00,80.49,80.52,80.45,80.51,61032.0,69.0326,69.0583,68.9983,69.0497,61032.0
2016-07-26 10:50:00,80.51,80.55,80.39,80.43,73166.0,69.0497,69.084,68.9468,68.9811,73166.0
2016-07-26 10:55:00,80.42,80.45,80.14,80.2,31875.0,68.9725,68.9983,68.7324,68.7839,31875.0
2016-07-26 11:00:00,80.19,80.19,80.06,80.06,31145.0,68.7753,68.7753,68.6638,68.6638,31145.0
2016-07-26 11:05:00,80.06,80.28,79.95,80.25,67155.0,68.6638,68.8525,68.5694,68.8267,67155.0
2016-07-26 11:10:00,80.27,80.38,80.19,80.23,51545.0,68.8439,68.9382,68.7753,68.8096,51545.0
2016-07-26 11:15:00,80.22,80.36,80.07,80.14,72775.0,68.801,68.9211,68.6724,68.7324,72775.0
2016-07-26 11:20:00,80.14,80.2,80.06,80.09,42930.0,68.7324,68.7839,68.6638,68.6895,42930.0
2016-07-26 11:25:00,80.09,80.12,79.89,79.94,22292.0,68.6895,68.7153,68.518,68.5609,22292.0
2016-07-26 11:30:00,79.93,79.94,79.62,79.65,93951.0,68.5523,68.5609,68.2864,68.3122,93951.0
2016-07-26 11:35:00,79.64,79.88,79.64,79.82,33885.0,68.3036,68.5094,68.3036,68.458,33885.0
2016-07-26 11:40:00,79.83,79.9,79.75,79.79,37469.0,68.4665,68.5266,68.3979,68.4322,37469.0
2016-07-26 11:45:00,79.78,79.96,79.72,79.9,56700.0,68.4236,68.578,68.3722,68.5266,56700.0
2016-07-26 11:50:00,79.93,80.1,79.91,80.07,111561.0,68.5523,68.6981,68.5351,68.6724,111561.0
2016-07-26 11:55:00,80.09,80.25,80.08,80.19,51630.0,68.6895,68.8267,68.6809,68.7753,51630.0
2016-07-26 12:00:00,80.22,80.25,80.16,80.19,50531.0,68.801,68.8267,68.7496,68.7753,50531.0
2016-07-26 12:05:00,80.2,80.27,80.18,80.27,74388.0,68.7839,68.8439,68.7667,68.8439,74388.0
2016-07-26 12:10:00,80.28,80.31,80.17,80.19,59510.0,68.8525,68.8782,68.7581,68.7753,59510.0
2016-07-26 12:15:00,80.21,80.46,80.19,80.33,62397.0,68.7924,69.0069,68.7753,68.8954,62397.0
2016-07-26 12:20:00,80.32,80.4,80.24,80.31,40178.0,68.8868,68.9554,68.8182,68.8782,40178.0
2016-07-26 12:25:00,80.31,80.35,80.3,80.33,24365.0,68.8782,68.9125,68.8696,68.8954,24365.0
2016-07-26 12:30:00,80.33,80.34,80.3,80.33,46156.0,68.8954,68.9039,68.8696,68.8954,46156.0
2016-07-26 12:35:00,80.33,80.33,80.08,80.08,58634.0,68.8954,68.8954,68.6809,68.6809,58634.0
2016-07-26 12:40:00,80.07,80.33,80.07,80.27,21663.0,68.6724,68.8954,68.6724,68.8439,21663.0
2016-07-26 12:45:00,80.3,80.3,80.24,80.24,20684.0,68.8696,68.8696,68.8182,68.8182,20684.0
2016-07-26 12:50:00,80.23,80.29,80.23,80.25,8254.0,68.8096,68.8611,68.8096,68.8267,8254.0
2016-07-26 12:55:00,80.23,80.23,80.14,80.21,7300.0,68.8096,68.8096,68.7324,68.7924,7300.0
2016-07-26 13:00:00,80.21,80.23,80.18,80.22,12490.0,68.7924,68.8096,68.7667,68.801,12490.0
2016-07-26 13:05:00,80.23,80.25,80.12,80.17,17120.0,68.8096,68.8267,68.7153,68.7581,17120.0
2016-07-26 13:10:00,80.17,80.21,80.13,80.18,10165.0,68.7581,68.7924,68.7238,68.7667,10165.0
2016-07-26 13:15:00,80.19,80.21,80.12,80.16,8801.0,68.7753,68.7924,68.7153,68.7496,8801.0
2016-07-26 13:20:00,80.15,80.15,79.94,79.94,14080.0,68.741,68.741,68.5609,68.5609,14080.0
2016-07-26 13:25:00,79.95,79.97,79.86,79.9,59384.0,68.5694,68.5866,68.4923,68.5266,59384.0
2016-07-26 13:30:00,79.91,79.93,79.87,79.92,40751.0,68.5351,68.5523,68.5008,68.5437,40751.0
2016-07-26 13:35:00,79.92,79.96,79.84,79.88,26808.0,68.5437,68.578,68.4751,68.5094,26808.0
2016-07-26 13:40:00,79.91,79.91,79.82,79.84,13714.0,68.5351,68.5351,68.458,68.4751,13714.0
2016-07-26 13:45:00,79.85,79.92,79.83,79.86,33391.0,68.4837,68.5437,68.4665,68.4923,33391.0
2016-07-26 13:50:00,79.86,79.89,79.8,79.83,22732.0,68.4923,68.518,68.4408,68.4665,22732.0
2016-07-26 13:55:00,79.84,79.89,79.83,79.87,19694.0,68.4751,68.518,68.4665,68.5008,19694.0
2016-07-26 14:00:00,79.87,80.0,79.87,80.0,62727.0,68.5008,68.6123,68.5008,68.6123,62727.0
2016-07-26 14:05:00,80.01,80.01,79.91,79.93,22817.0,68.6209,68.6209,68.5351,68.5523,22817.0
2016-07-26 14:10:00,79.93,79.95,79.86,79.89,70187.0,68.5523,68.5694,68.4923,68.518,70187.0
2016-07-26 14:15:00,79.88,79.91,79.86,79.89,29645.0,68.5094,68.5351,68.4923,68.518,29645.0
2016-07-26 14:20:00,79.89,79.95,79.87,79.9,22933.0,68.518,68.5694,68.5008,68.5266,22933.0
2016-07-26 14:25:00,79.9,79.93,79.85,79.86,77283.0,68.5266,68.5523,68.4837,68.4923,77283.0
2016-07-26 14:30:00,79.87,79.91,79.86,79.87,27346.0,68.5008,68.5351,68.4923,68.5008,27346.0
2016-07-26 14:35:00,79.89,79.93,79.88,79.92,8193.0,68.518,68.5523,68.5094,68.5437,8193.0
2016-07-26 14:40:00,79.91,79.97,79.91,79.94,121777.0,68.5351,68.5866,68.5351,68.5609,121777.0
2016-07-26 14:45:00,79.93,79.96,79.91,79.94,16095.0,68.5523,68.578,68.5351,68.5609,16095.0
2016-07-26 14:50:00,79.93,80.17,79.93,80.16,159587.0,68.5523,68.7581,68.5523,68.7496,159587.0
2016-07-26 14:55:00,80.14,80.42,80.14,80.28,146946.0,68.7324,68.9725,68.7324,68.8525,146946.0
2016-07-26 15:00:00,80.3,80.42,80.27,80.35,22481.0,68.8696,68.9725,68.8439,68.9125,22481.0
2016-07-26 15:05:00,80.34,80.39,80.27,80.39,21471.0,68.9039,68.9468,68.8439,68.9468,21471.0
2016-07-26 15:10:00,80.39,80.41,80.33,80.38,21867.0,68.9468,68.964,68.8954,68.9382,21867.0
2016-07-26 15:15:00,80.38,80.44,80.35,80.36,22086.0,68.9382,68.9897,68.9125,68.9211,22086.0
2016-07-26 15:20:00,80.36,80.49,80.33,80.48,36591.0,68.9211,69.0326,68.8954,69.024,36591.0
2016-07-26 15:25:00,80.48,80.63,80.48,80.62,46627.0,69.024,69.1527,69.024,69.1441,46627.0
2016-07-26 15:30:00,80.63,80.74,80.6,80.71,74224.0,69.1527,69.247,69.1269,69.2213,74224.0
2016-07-26 15:35:00,80.72,80.81,80.72,80.81,68305.0,69.2298,69.307,69.2298,69.307,68305.0
2016-07-26 15:40:00,80.81,80.86,80.8,80.83,95772.0,69.307,69.3499,69.2985,69.3242,95772.0
2016-07-26 15:45:00,80.83,80.92,80.8,80.87,99154.0,69.3242,69.4014,69.2985,69.3585,99154.0
2016-07-26 15:50:00,80.86,80.87,80.79,80.83,69385.0,69.3499,69.3585,69.2899,69.3242,69385.0
2016-07-26 15:55:00,80.82,80.97,80.82,80.86,161482.0,69.3156,69.4443,69.3156,69.3499,161482.0
2016-07-27 09:30:00,81.0,81.4,80.82,81.34,45988.0,69.47,69.813,69.3156,69.7616,45988.0
2016-07-27 09:35:00,81.37,81.39,80.91,81.02,32513.0,69.7873,69.8045,69.3928,69.4871,32513.0
2016-07-27 09:40:00,81.02,81.04,80.83,80.87,35583.0,69.4871,69.5043,69.3242,69.3585,35583.0
2016-07-27 09:45:00,80.88,80.93,80.76,80.9,52087.0,69.3671,69.41,69.2641,69.3842,52087.0
2016-07-27 09:50:00,80.9,80.91,80.69,80.86,49930.0,69.3842,69.3928,69.2041,69.3499,49930.0
2016-07-27 09:55:00,80.88,81.0,80.84,80.88,75161.0,69.3671,69.47,69.3328,69.3671,75161.0
2016-07-27 10:00:00,80.89,81.0,80.87,80.95,95848.0,69.3756,69.47,69.3585,69.4271,95848.0
2016-07-27 10:05:00,80.96,80.99,80.82,80.9,87307.0,69.4357,69.4614,69.3156,69.3842,87307.0
2016-07-27 10:10:00,80.9,81.13,80.9,81.13,54939.0,69.3842,69.5815,69.3842,69.5815,54939.0
2016-07-27 10:15:00,81.14,81.38,81.14,81.33,28971.0,69.5901,69.7959,69.5901,69.753,28971.0
2016-07-27 10:20:00,81.33,81.33,81.19,81.24,40873.0,69.753,69.753,69.6329,69.6758,40873.0
2016-07-27 10:25:00,81.23,81.34,81.22,81.3,37848.0,69.6672,69.7616,69.6587,69.7273,37848.0
2016-07-27 10:30:00,81.3,81.38,81.23,81.38,62395.0,69.7273,69.7959,69.6672,69.7959,62395.0
2016-07-27 10:35:00,81.38,81.41,81.14,81.15,39575.0,69.7959,69.8216,69.5901,69.5986,39575.0
2016-07-27 10:40:00,81.14,81.22,81.13,81.19,27752.0,69.5901,69.6587,69.5815,69.6329,27752.0
2016-07-27 10:45:00,81.19,81.29,81.19,81.26,23208.0,69.6329,69.7187,69.6329,69.693,23208.0
2016-07-27 10:50:00,81.25,81.25,81.09,81.09,17550.0,69.6844,69.6844,69.5472,69.5472,17550.0
2016-07-27 10:55:00,81.08,81.08,80.96,80.97,23782.0,69.5386,69.5386,69.4357,69.4443,23782.0
2016-07-27 11:00:00,80.97,80.97,80.87,80.89,21015.0,69.4443,69.4443,69.3585,69.3756,21015.0
2016-07-27 11:05:00,80.89,80.95,80.69,80.7,21438.0,69.3756,69.4271,69.2041,69.2127,21438.0
2016-07-27 11:10:00,80.68,80.68,80.49,80.49,28570.0,69.1955,69.1955,69.0326,69.0326,28570.0
2016-07-27 11:15:00,80.49,80.62,80.48,80.58,22095.0,69.0326,69.1441,69.024,69.1098,22095.0
2016-07-27 11:20:00,80.57,80.58,80.48,80.55,50449.0,69.1012,69.1098,69.024,69.084,50449.0
2016-07-27 11:25:00,80.56,80.69,80.56,80.62,26634.0,69.0926,69.2041,69.0926,69.1441,26634.0
2016-07-27 11:30:00,80.63,80.66,80.58,80.61,16768.0,69.1527,69.1784,69.1098,69.1355,16768.0
2016-07-27 11:35:00,80.62,80.67,80.54,80.59,30612.0,69.1441,69.187,69.0755,69.1183,30612.0
2016-07-27 11:40:00,80.59,80.66,80.55,80.59,19493.0,69.1183,69.1784,69.084,69.1183,19493.0
2016-07-27 11:45:00,80.59,80.66,80.59,80.62,15979.0,69.1183,69.1784,69.1183,69.1441,15979.0
2016-07-27 11:50:00,80.63,80.63,80.56,80.56,8306.0,69.1527,69.1527,69.0926,69.0926,8306.0
2016-07-27 11:55:00,80.55,80.55,80.44,80.46,17466.0,69.084,69.084,68.9897,69.0069,17466.0
2016-07-27 12:00:00,80.46,80.55,80.41,80.54,29587.0,69.0069,69.084,68.964,69.0755,29587.0
2016-07-27 12:05:00,80.52,80.56,80.5,80.55,12811.0,69.0583,69.0926,69.0412,69.084,12811.0
2016-07-27 12:10:00,80.56,80.56,80.53,80.53,10122.0,69.0926,69.0926,69.0669,69.0669,10122.0
2016-07-27 12:15:00,80.52,80.59,80.52,80.56,15872.0,69.0583,69.1183,69.0583,69.0926,15872.0
2016-07-27 12:20:00,80.56,80.58,80.45,80.46,14300.0,69.0926,69.1098,68.9983,69.0069,14300.0
2016-07-27 12:25:00,80.46,80.52,80.46,80.48,16255.0,69.0069,69.0583,69.0069,69.024,16255.0
2016-07-27 12:30:00,80.47,80.47,80.41,80.46,17048.0,69.0154,69.0154,68.964,69.0069,17048.0
2016-07-27 12:35:00,80.48,80.59,80.46,80.58,24582.0,69.024,69.1183,69.0069,69.1098,24582.0
2016-07-27 12:40:00,80.58,80.67,80.58,80.66,7785.0,69.1098,69.187,69.1098,69.1784,7785.0
2016-07-27 12:45:00,80.66,80.7,80.63,80.64,8895.0,69.1784,69.2127,69.1527,69.1612,8895.0
2016-07-27 12:50:00,80.63,80.65,80.52,80.54,13157.0,69.1527,69.1698,69.0583,69.0755,13157.0
2016-07-27 12:55:00,80.54,80.61,80.53,80.55,13669.0,69.0755,69.1355,69.0669,69.084,13669.0
2016-07-27 13:00:00,80.57,80.61,80.56,80.6,11498.0,69.1012,69.1355,69.0926,69.1269,11498.0
2016-07-27 13:05:00,80.59,80.61,80.55,80.58,8404.0,69.1183,69.1355,69.084,69.1098,8404.0
2016-07-27 13:10:00,80.57,80.57,80.51,80.56,9293.0,69.1012,69.1012,69.0497,69.0926,9293.0
2016-07-27 13:15:00,80.55,80.6,80.54,80.6,7034.0,69.084,69.1269,69.0755,69.1269,7034.0
2016-07-27 13:20:00,80.6,80.62,80.58,80.62,12354.0,69.1269,69.1441,69.1098,69.1441,12354.0
2016-07-27 13:25:00,80.62,80.67,80.62,80.63,13569.0,69.1441,69.187,69.1441,69.1527,13569.0
2016-07-27 13:30:00,80.63,80.66,80.61,80.65,10222.0,69.1527,69.1784,69.1355,69.1698,10222.0
2016-07-27 13:35:00,80.66,80.71,80.65,80.68,14112.0,69.1784,69.2213,69.1698,69.1955,14112.0
2016-07-27 13:40:00,80.67,80.74,80.66,80.73,15408.0,69.187,69.247,69.1784,69.2384,15408.0
2016-07-27 13:45:00,80.74,80.81,80.74,80.78,12736.0,69.247,69.307,69.247,69.2813,12736.0
2016-07-27 13:50:00,80.78,80.78,80.69,80.72,12558.0,69.2813,69.2813,69.2041,69.2298,12558.0
2016-07-27 13:55:00,80.72,80.76,80.7,80.73,15363.0,69.2298,69.2641,69.2127,69.2384,15363.0
2016-07-27 14:00:00,80.73,80.84,80.56,80.7,42154.0,69.2384,69.3328,69.0926,69.2127,42154.0
2016-07-27 14:05:00,80.7,80.8,80.7,80.75,20776.0,69.2127,69.2985,69.2127,69.2556,20776.0
2016-07-27 14:10:00,80.75,80.83,80.72,80.73,23861.0,69.2556,69.3242,69.2298,69.2384,23861.0
2016-07-27 14:15:00,80.74,80.99,80.74,80.92,20412.0,69.247,69.4614,69.247,69.4014,20412.0
2016-07-27 14:20:00,80.93,81.0,80.93,80.98,18287.0,69.41,69.47,69.41,69.4528,18287.0
2016-07-27 14:25:00,80.97,80.97,80.8,80.82,18216.0,69.4443,69.4443,69.2985,69.3156,18216.0
2016-07-27 14:30:00,80.82,80.86,80.79,80.84,16352.0,69.3156,69.3499,69.2899,69.3328,16352.0
2016-07-27 14:35:00,80.84,80.88,80.76,80.8,22612.0,69.3328,69.3671,69.2641,69.2985,22612.0
2016-07-27 14:40:00,80.8,80.86,80.75,80.84,22727.0,69.2985,69.3499,69.2556,69.3328,22727.0
2016-07-27 14:45:00,80.84,80.93,80.83,80.9,23298.0,69.3328,69.41,69.3242,69.3842,23298.0
2016-07-27 14:50:00,80.9,80.92,80.86,80.88,20765.0,69.3842,69.4014,69.3499,69.3671,20765.0
2016-07-27 14:55:00,80.88,80.93,80.86,80.9,22011.0,69.3671,69.41,69.3499,69.3842,22011.0
2016-07-27 15:00:00,80.9,80.96,80.9,80.93,21075.0,69.3842,69.4357,69.3842,69.41,21075.0
2016-07-27 15:05:00,80.93,80.98,80.91,80.94,25206.0,69.41,69.4528,69.3928,69.4185,25206.0
2016-07-27 15:10:00,80.95,80.98,80.92,80.96,24199.0,69.4271,69.4528,69.4014,69.4357,24199.0
2016-07-27 15:15:00,80.96,81.04,80.96,81.0,24318.0,69.4357,69.5043,69.4357,69.47,24318.0
2016-07-27 15:20:00,81.01,81.01,80.93,80.98,40854.0,69.4786,69.4786,69.41,69.4528,40854.0
2016-07-27 15:25:00,80.97,80.99,80.89,80.95,35589.0,69.4443,69.4614,69.3756,69.4271,35589.0
2016-07-27 15:30:00,80.95,81.04,80.92,81.03,57030.0,69.4271,69.5043,69.4014,69.4957,57030.0
2016-07-27 15:35:00,81.03,81.06,81.0,81.04,46520.0,69.4957,69.5214,69.47,69.5043,46520.0
2016-07-27 15:40:00,81.04,81.05,80.98,81.01,63331.0,69.5043,69.5129,69.4528,69.4786,63331.0
2016-07-27 15:45:00,81.0,81.0,80.84,80.86,77127.0,69.47,69.47,69.3328,69.3499,77127.0
2016-07-27 15:50:00,80.85,80.88,80.82,80.84,46999.0,69.3413,69.3671,69.3156,69.3328,46999.0
2016-07-27 15:55:00,80.83,80.84,80.71,80.8,149258.0,69.3242,69.3328,69.2213,69.2985,149258.0
2016-07-28 09:30:00,80.68,80.73,80.4,80.44,44538.0,69.1955,69.2384,68.9554,68.9897,44538.0
2016-07-28 09:35:00,80.46,80.53,80.15,80.24,15248.0,69.0069,69.0669,68.741,68.8182,15248.0
2016-07-28 09:40:00,80.25,80.49,80.25,80.3,18762.0,68.8267,69.0326,68.8267,68.8696,18762.0
2016-07-28 09:45:00,80.32,80.33,80.16,80.16,17757.0,68.8868,68.8954,68.7496,68.7496,17757.0
2016-07-28 09:50:00,80.16,80.43,80.16,80.42,11933.0,68.7496,68.9811,68.7496,68.9725,11933.0
2016-07-28 09:55:00,80.41,80.45,80.36,80.39,14944.0,68.964,68.9983,68.9211,68.9468,14944.0
2016-07-28 10:00:00,80.42,80.42,80.28,80.29,15247.0,68.9725,68.9725,68.8525,68.8611,15247.0
2016-07-28 10:05:00,80.3,80.36,80.26,80.31,10378.0,68.8696,68.9211,68.8353,68.8782,10378.0
2016-07-28 10:10:00,80.3,80.31,79.99,79.99,8565.0,68.8696,68.8782,68.6038,68.6038,8565.0
2016-07-28 10:15:00,79.96,80.05,79.96,80.05,8905.0,68.578,68.6552,68.578,68.6552,8905.0
2016-07-28 10:20:00,80.06,80.2,80.05,80.17,8786.0,68.6638,68.7839,68.6552,68.7581,8786.0
2016-07-28 10:25:00,80.16,80.17,80.08,80.15,16613.0,68.7496,68.7581,68.6809,68.741,16613.0
2016-07-28 10:30:00,80.18,80.18,80.05,80.06,8420.0,68.7667,68.7667,68.6552,68.6638,8420.0
2016-07-28 10:35:00,80.07,80.07,79.97,80.0,13939.0,68.6724,68.6724,68.5866,68.6123,13939.0
2016-07-28 10:40:00,80.01,80.09,80.01,80.09,9941.0,68.6209,68.6895,68.6209,68.6895,9941.0
2016-07-28 10:45:00,80.09,80.11,80.04,80.04,10018.0,68.6895,68.7067,68.6466,68.6466,10018.0
2016-07-28 10:50:00,80.05,80.08,79.97,80.0,16678.0,68.6552,68.6809,68.5866,68.6123,16678.0
2016-07-28 10:55:00,80.0,80.0,79.9,79.93,19568.0,68.6123,68.6123,68.5266,68.5523,19568.0
2016-07-28 11:00:00,79.94,79.97,79.9,79.94,27771.0,68.5609,68.5866,68.5266,68.5609,27771.0
2016-07-28 11:05:00,79.93,79.94,79.89,79.92,14542.0,68.5523,68.5609,68.518,68.5437,14542.0
2016-07-28 11:10:00,79.91,79.95,79.86,79.93,19192.0,68.5351,68.5694,68.4923,68.5523,19192.0
2016-07-28 11:15:00,79.93,79.95,79.89,79.93,15609.0,68.5523,68.5694,68.518,68.5523,15609.0
2016-07-28 11:20:00,79.93,79.94,79.86,79.92,15026.0,68.5523,68.5609,68.4923,68.5437,15026.0
2016-07-28 11:25:00,79.93,79.93,79.86,79.87,11862.0,68.5523,68.5523,68.4923,68.5008,11862.0
2016-07-28 11:30:00,79.88,79.92,79.76,79.77,19576.0,68.5094,68.5437,68.4065,68.4151,19576.0
2016-07-28 11:35:00,79.78,79.86,79.77,79.85,8446.0,68.4236,68.4923,68.4151,68.4837,8446.0
2016-07-28 11:40:00,79.84,79.87,79.81,79.86,7526.0,68.4751,68.5008,68.4494,68.4923,7526.0
2016-07-28 11:45:00,79.86,79.93,79.86,79.9,10321.0,68.4923,68.5523,68.4923,68.5266,10321.0
2016-07-28 11:50:00,79.9,79.9,79.85,79.85,10442.0,68.5266,68.5266,68.4837,68.4837,10442.0
2016-07-28 11:55:00,79.86,79.9,79.85,79.89,7583.0,68.4923,68.5266,68.4837,68.518,7583.0
2016-07-28 12:00:00,79.89,79.93,79.88,79.93,12894.0,68.518,68.5523,68.5094,68.5523,12894.0
2016-07-28 12:05:00,79.93,79.95,79.89,79.9,10493.0,68.5523,68.5694,68.518,68.5266,10493.0
2016-07-28 12:10:00,79.92,79.95,79.9,79.95,9027.0,68.5437,68.5694,68.5266,68.5694,9027.0
2016-07-28 12:15:00,79.95,80.0,79.95,80.0,5955.0,68.5694,68.6123,68.5694,68.6123,5955.0
2016-07-28 12:20:00,80.0,80.05,79.95,79.95,13275.0,68.6123,68.6552,68.5694,68.5694,13275.0
2016-07-28 12:25:00,79.96,79.97,79.9,79.96,13789.0,68.578,68.5866,68.5266,68.578,13789.0
2016-07-28 12:30:00,79.96,80.0,79.95,79.96,7524.0,68.578,68.6123,68.5694,68.578,7524.0
2016-07-28 12:35:00,79.96,80.02,79.96,80.0,6627.0,68.578,68.6295,68.578,68.6123,6627.0
2016-07-28 12:40:00,80.0,80.04,79.98,80.02,7928.0,68.6123,68.6466,68.5952,68.6295,7928.0
2016-07-28 12:45:00,80.02,80.1,80.02,80.1,8539.0,68.6295,68.6981,68.6295,68.6981,8539.0
2016-07-28 12:50:00,80.11,80.13,80.07,80.08,5678.0,68.7067,68.7238,68.6724,68.6809,5678.0
2016-07-28 12:55:00,80.09,80.13,80.09,80.12,7600.0,68.6895,68.7238,68.6895,68.7153,7600.0
2016-07-28 13:00:00,80.13,80.18,80.09,80.17,12128.0,68.7238,68.7667,68.6895,68.7581,12128.0
2016-07-28 13:05:00,80.18,80.24,80.18,80.24,4877.0,68.7667,68.8182,68.7667,68.8182,4877.0
2016-07-28 13:10:00,80.24,80.28,80.24,80.26,4711.0,68.8182,68.8525,68.8182,68.8353,4711.0
2016-07-28 13:15:00,80.25,80.26,80.23,80.25,6608.0,68.8267,68.8353,68.8096,68.8267,6608.0
2016-07-28 13:20:00,80.25,80.25,80.2,80.21,6871.0,68.8267,68.8267,68.7839,68.7924,6871.0
2016-07-28 13:25:00,80.21,80.32,80.21,80.32,7263.0,68.7924,68.8868,68.7924,68.8868,7263.0
2016-07-28 13:30:00,80.33,80.37,80.31,80.37,15969.0,68.8954,68.9297,68.8782,68.9297,15969.0
2016-07-28 13:35:00,80.38,80.4,80.34,80.37,6461.0,68.9382,68.9554,68.9039,68.9297,6461.0
2016-07-28 13:40:00,80.37,80.39,80.36,80.37,4405.0,68.9297,68.9468,68.9211,68.9297,4405.0
2016-07-28 13:45:00,80.38,80.39,80.36,80.39,7836.0,68.9382,68.9468,68.9211,68.9468,7836.0
2016-07-28 13:50:00,80.4,80.42,80.36,80.36,6783.0,68.9554,68.9725,68.9211,68.9211,6783.0
2016-07-28 13:55:00,80.36,80.45,80.34,80.45,12438.0,68.9211,68.9983,68.9039,68.9983,12438.0
2016-07-28 14:00:00,80.45,80.46,80.39,80.43,10889.0,68.9983,69.0069,68.9468,68.9811,10889.0
2016-07-28 14:05:00,80.42,80.43,80.38,80.43,5106.0,68.9725,68.9811,68.9382,68.9811,5106.0
2016-07-28 14:10:00,80.43,80.45,80.34,80.34,14288.0,68.9811,68.9983,68.9039,68.9039,14288.0
2016-07-28 14:15:00,80.35,80.41,80.34,80.37,11195.0,68.9125,68.964,68.9039,68.9297,11195.0
2016-07-28 14:20:00,80.35,80.4,80.32,80.4,13074.0,68.9125,68.9554,68.8868,68.9554,13074.0
2016-07-28 14:25:00,80.4,80.42,80.36,80.36,10480.0,68.9554,68.9725,68.9211,68.9211,10480.0
2016-07-28 14:30:00,80.36,80.38,80.35,80.37,14277.0,68.9211,68.9382,68.9125,68.9297,14277.0
2016-07-28 14:35:00,80.38,80.47,80.37,80.47,8300.0,68.9382,69.0154,68.9297,69.0154,8300.0
2016-07-28 14:40:00,80.47,80.53,80.47,80.53,6642.0,69.0154,69.0669,69.0154,69.0669,6642.0
2016-07-28 14:45:00,80.53,80.53,80.42,80.42,10603.0,69.0669,69.0669,68.9725,68.9725,10603.0
2016-07-28 14:50:00,80.44,80.47,80.43,80.45,12910.0,68.9897,69.0154,68.9811,68.9983,12910.0
2016-07-28 14:55:00,80.46,80.46,80.41,80.42,6737.0,69.0069,69.0069,68.964,68.9725,6737.0
2016-07-28 15:00:00,80.43,80.49,80.43,80.48,12653.0,68.9811,69.0326,68.9811,69.024,12653.0
2016-07-28 15:05:00,80.49,80.5,80.46,80.48,8060.0,69.0326,69.0412,69.0069,69.024,8060.0
2016-07-28 15:10:00,80.46,80.49,80.46,80.46,9596.0,69.0069,69.0326,69.0069,69.0069,9596.0
2016-07-28 15:15:00,80.46,80.46,80.4,80.42,8555.0,69.0069,69.0069,68.9554,68.9725,8555.0
2016-07-28 15:20:00,80.42,80.51,80.42,80.47,12289.0,68.9725,69.0497,68.9725,69.0154,12289.0
2016-07-28 15:25:00,80.47,80.47,80.44,80.45,7364.0,69.0154,69.0154,68.9897,68.9983,7364.0
2016-07-28 15:30:00,80.45,80.48,80.44,80.45,24386.0,68.9983,69.024,68.9897,68.9983,24386.0
2016-07-28 15:35:00,80.46,80.48,80.45,80.47,23425.0,69.0069,69.024,68.9983,69.0154,23425.0
2016-07-28 15:40:00,80.47,80.48,80.39,80.4,44766.0,69.0154,69.024,68.9468,68.9554,44766.0
2016-07-28 15:45:00,80.41,80.45,80.39,80.42,41496.0,68.964,68.9983,68.9468,68.9725,41496.0
2016-07-28 15:50:00,80.43,80.47,80.39,80.39,59174.0,68.9811,69.0154,68.9468,68.9468,59174.0
2016-07-28 15:55:00,80.4,80.41,80.36,80.38,74602.0,68.9554,68.964,68.9211,68.9382,74602.0
2016-07-29 09:30:00,80.38,80.47,80.36,80.47,15913.0,68.9382,69.0154,68.9211,69.0154,15913.0
2016-07-29 09:35:00,80.48,80.49,80.31,80.31,9571.0,69.024,69.0326,68.8782,68.8782,9571.0
2016-07-29 09:40:00,80.36,80.44,80.27,80.31,10499.0,68.9211,68.9897,68.8439,68.8782,10499.0
2016-07-29 09:45:00,80.31,80.38,80.17,80.25,10445.0,68.8782,68.9382,68.7581,68.8267,10445.0
2016-07-29 09:50:00,80.26,80.26,80.03,80.03,6839.0,68.8353,68.8353,68.6381,68.6381,6839.0
2016-07-29 09:55:00,80.05,80.07,79.93,80.0,37481.0,68.6552,68.6724,68.5523,68.6123,37481.0
2016-07-29 10:00:00,80.01,80.01,79.66,79.69,21625.0,68.6209,68.6209,68.3207,68.3465,21625.0
2016-07-29 10:05:00,79.7,79.8,79.67,79.76,18835.0,68.355,68.4408,68.3293,68.4065,18835.0
2016-07-29 10:10:00,79.77,79.85,79.73,79.84,7897.0,68.4151,68.4837,68.3808,68.4751,7897.0
2016-07-29 10:15:00,79.85,79.85,79.74,79.76,10626.0,68.4837,68.4837,68.3893,68.4065,10626.0
2016-07-29 10:20:00,79.77,79.77,79.72,79.72,29610.0,68.4151,68.4151,68.3722,68.3722,29610.0
2016-07-29 10:25:00,79.71,79.72,79.65,79.68,9287.0,68.3636,68.3722,68.3122,68.3379,9287.0
2016-07-29 10:30:00,79.69,79.78,79.68,79.77,8835.0,68.3465,68.4236,68.3379,68.4151,8835.0
2016-07-29 10:35:00,79.77,79.88,79.77,79.82,25264.0,68.4151,68.5094,68.4151,68.458,25264.0
2016-07-29 10:40:00,79.82,79.83,79.74,79.76,15891.0,68.458,68.4665,68.3893,68.4065,15891.0
2016-07-29 10:45:00,79.76,79.78,79.72,79.77,27140.0,68.4065,68.4236,68.3722,68.4151,27140.0
2016-07-29 10:50:00,79.79,79.87,79.76,79.8,19634.0,68.4322,68.5008,68.4065,68.4408,19634.0
2016-07-29 10:55:00,79.8,79.81,79.75,79.8,12319.0,68.4408,68.4494,68.3979,68.4408,12319.0
2016-07-29 11:00:00,79.8,79.87,79.76,79.78,29643.0,68.4408,68.5008,68.4065,68.4236,29643.0
2016-07-29 11:05:00,79.79,79.8,79.74,79.76,16248.0,68.4322,68.4408,68.3893,68.4065,16248.0
2016-07-29 11:10:00,79.76,79.9,79.75,79.85,14850.0,68.4065,68.5266,68.3979,68.4837,14850.0
2016-07-29 11:15:00,79.85,79.86,79.8,79.81,16120.0,68.4837,68.4923,68.4408,68.4494,16120.0
2016-07-29 11:20:00,79.81,79.85,79.8,79.85,7040.0,68.4494,68.4837,68.4408,68.4837,7040.0
2016-07-29 11:25:00,79.83,79.87,79.78,79.79,14045.0,68.4665,68.5008,68.4236,68.4322,14045.0
2016-07-29 11:30:00,79.78,79.82,79.77,79.79,6096.0,68.4236,68.458,68.4151,68.4322,6096.0
2016-07-29 11:35:00,79.79,79.87,79.77,79.83,11728.0,68.4322,68.5008,68.4151,68.4665,11728.0
2016-07-29 11:40:00,79.84,79.84,79.75,79.77,21405.0,68.4751,68.4751,68.3979,68.4151,21405.0
2016-07-29 11:45:00,79.78,79.79,79.62,79.63,49610.0,68.4236,68.4322,68.2864,68.295,49610.0
2016-07-29 11:50:00,79.62,79.62,79.52,79.52,21068.0,68.2864,68.2864,68.2007,68.2007,21068.0
2016-07-29 11:55:00,79.52,79.52,79.49,79.49,16056.0,68.2007,68.2007,68.1749,68.1749,16056.0
2016-07-29 12:00:00,79.49,79.61,79.47,79.61,25435.0,68.1749,68.2778,68.1578,68.2778,25435.0
2016-07-29 12:05:00,79.65,79.72,79.65,79.67,5741.0,68.3122,68.3722,68.3122,68.3293,5741.0
2016-07-29 12:10:00,79.68,79.68,79.6,79.65,5600.0,68.3379,68.3379,68.2693,68.3122,5600.0
2016-07-29 12:15:00,79.65,79.66,79.62,79.63,9500.0,68.3122,68.3207,68.2864,68.295,9500.0
2016-07-29 12:20:00,79.62,79.62,79.56,79.56,3198.0,68.2864,68.2864,68.235,68.235,3198.0
2016-07-29 12:25:00,79.58,79.61,79.57,79.57,7134.0,68.2521,68.2778,68.2435,68.2435,7134.0
2016-07-29 12:30:00,79.58,79.61,79.57,79.59,4393.0,68.2521,68.2778,68.2435,68.2607,4393.0
2016-07-29 12:35:00,79.59,79.61,79.57,79.57,20042.0,68.2607,68.2778,68.2435,68.2435,20042.0
2016-07-29 12:40:00,79.55,79.55,79.48,79.51,8891.0,68.2264,68.2264,68.1664,68.1921,8891.0
2016-07-29 12:45:00,79.5,79.5,79.45,79.47,13147.0,68.1835,68.1835,68.1406,68.1578,13147.0
2016-07-29 12:50:00,79.47,79.47,79.35,79.4,13425.0,68.1578,68.1578,68.0549,68.0977,13425.0
2016-07-29 12:55:00,79.39,79.45,79.39,79.4,6300.0,68.0892,68.1406,68.0892,68.0977,6300.0
2016-07-29 13:00:00,79.41,79.41,79.37,79.39,11641.0,68.1063,68.1063,68.072,68.0892,11641.0
2016-07-29 13:05:00,79.38,79.44,79.36,79.43,24612.0,68.0806,68.132,68.0634,68.1235,24612.0
2016-07-29 13:10:00,79.43,79.47,79.42,79.43,13264.0,68.1235,68.1578,68.1149,68.1235,13264.0
2016-07-29 13:15:00,79.44,79.46,79.43,79.45,9656.0,68.132,68.1492,68.1235,68.1406,9656.0
2016-07-29 13:20:00,79.46,79.47,79.42,79.44,13372.0,68.1492,68.1578,68.1149,68.132,13372.0
2016-07-29 13:25:00,79.44,79.5,79.42,79.5,13278.0,68.132,68.1835,68.1149,68.1835,13278.0
2016-07-29 13:30:00,79.5,79.57,79.49,79.55,12892.0,68.1835,68.2435,68.1749,68.2264,12892.0
2016-07-29 13:35:00,79.56,79.58,79.55,79.55,8115.0,68.235,68.2521,68.2264,68.2264,8115.0
2016-07-29 13:40:00,79.55,79.55,79.49,79.5,11942.0,68.2264,68.2264,68.1749,68.1835,11942.0
2016-07-29 13:45:00,79.5,79.54,79.48,79.53,13000.0,68.1835,68.2178,68.1664,68.2092,13000.0
2016-07-29 13:50:00,79.53,79.57,79.53,79.57,9499.0,68.2092,68.2435,68.2092,68.2435,9499.0
2016-07-29 13:55:00,79.56,79.58,79.56,79.57,11514.0,68.235,68.2521,68.235,68.2435,11514.0
2016-07-29 14:00:00,79.57,79.66,79.57,79.62,27857.0,68.2435,68.3207,68.2435,68.2864,27857.0
2016-07-29 14:05:00,79.62,79.71,79.62,79.69,9930.0,68.2864,68.3636,68.2864,68.3465,9930.0
2016-07-29 14:10:00,79.69,79.71,79.67,79.68,8533.0,68.3465,68.3636,68.3293,68.3379,8533.0
2016-07-29 14:15:00,79.69,79.76,79.69,79.74,18881.0,68.3465,68.4065,68.3465,68.3893,18881.0
2016-07-29 14:20:00,79.73,79.8,79.72,79.8,32959.0,68.3808,68.4408,68.3722,68.4408,32959.0
2016-07-29 14:25:00,79.8,79.87,79.79,79.87,13778.0,68.4408,68.5008,68.4322,68.5008,13778.0
2016-07-29 14:30:00,79.88,79.88,79.8,79.8,24936.0,68.5094,68.5094,68.4408,68.4408,24936.0
2016-07-29 14:35:00,79.79,79.79,79.68,79.7,19425.0,68.4322,68.4322,68.3379,68.355,19425.0
2016-07-29 14:40:00,79.69,79.72,79.66,79.67,8635.0,68.3465,68.3722,68.3207,68.3293,8635.0
2016-07-29 14:45:00,79.67,79.67,79.58,79.61,15031.0,68.3293,68.3293,68.2521,68.2778,15031.0
2016-07-29 14:50:00,79.62,79.64,79.62,79.62,6210.0,68.2864,68.3036,68.2864,68.2864,6210.0
2016-07-29 14:55:00,79.63,79.64,79.54,79.58,11287.0,68.295,68.3036,68.2178,68.2521,11287.0
2016-07-29 15:00:00,79.59,79.6,79.55,79.55,12089.0,68.2607,68.2693,68.2264,68.2264,12089.0
2016-07-29 15:05:00,79.56,79.56,79.47,79.52,12440.0,68.235,68.235,68.1578,68.2007,12440.0
2016-07-29 15:10:00,79.52,79.57,79.49,79.51,18436.0,68.2007,68.2435,68.1749,68.1921,18436.0
2016-07-29 15:15:00,79.51,79.53,79.46,79.46,12794.0,68.1921,68.2092,68.1492,68.1492,12794.0
2016-07-29 15:20:00,79.46,79.54,79.46,79.49,27989.0,68.1492,68.2178,68.1492,68.1749,27989.0
2016-07-29 15:25:00,79.5,79.5,79.34,79.34,55451.0,68.1835,68.1835,68.0463,68.0463,55451.0
2016-07-29 15:30:00,79.34,79.41,79.34,79.38,27882.0,68.0463,68.1063,68.0463,68.0806,27882.0
2016-07-29 15:35:00,79.38,79.39,79.33,79.34,26179.0,68.0806,68.0892,68.0377,68.0463,26179.0
2016-07-29 15:40:00,79.34,79.48,79.33,79.47,47226.0,68.0463,68.1664,68.0377,68.1578,47226.0
2016-07-29 15:45:00,79.48,79.64,79.48,79.62,66727.0,68.1664,68.3036,68.1664,68.2864,66727.0
2016-07-29 15:50:00,79.62,79.67,79.61,79.63,50694.0,68.2864,68.3293,68.2778,68.295,50694.0
2016-07-29 15:55:00,79.63,79.63,79.52,79.52,89483.0,68.295,68.295,68.2007,68.2007,89483.0
2016-08-01 09:30:00,79.73,79.89,79.35,79.35,19588.0,68.3808,68.518,68.0549,68.0549,19588.0
2016-08-01 09:35:00,79.35,79.53,79.04,79.04,12331.0,68.0549,68.2092,67.789,67.789,12331.0
2016-08-01 09:40:00,79.1,79.4,79.1,79.31,7255.0,67.8404,68.0977,67.8404,68.0206,7255.0
2016-08-01 09:45:00,79.46,79.46,79.24,79.25,8600.0,68.1492,68.1492,67.9605,67.9691,8600.0
2016-08-01 09:50:00,79.28,79.38,79.24,79.35,12020.0,67.9948,68.0806,67.9605,68.0549,12020.0
2016-08-01 09:55:00,79.32,79.42,79.27,79.4,9112.0,68.0291,68.1149,67.9862,68.0977,9112.0
2016-08-01 10:00:00,79.38,79.41,79.31,79.34,18571.0,68.0806,68.1063,68.0206,68.0463,18571.0
2016-08-01 10:05:00,79.34,79.44,79.33,79.41,19200.0,68.0463,68.132,68.0377,68.1063,19200.0
2016-08-01 10:10:00,79.41,79.43,79.34,79.39,19988.0,68.1063,68.1235,68.0463,68.0892,19988.0
2016-08-01 10:15:00,79.38,79.62,79.38,79.53,15626.0,68.0806,68.2864,68.0806,68.2092,15626.0
2016-08-01 10:20:00,79.53,79.61,79.53,79.56,8584.0,68.2092,68.2778,68.2092,68.235,8584.0
2016-08-01 10:25:00,79.57,79.7,79.56,79.58,19626.0,68.2435,68.355,68.235,68.2521,19626.0
2016-08-01 10:30:00,79.57,79.57,79.5,79.53,8512.0,68.2435,68.2435,68.1835,68.2092,8512.0
2016-08-01 10:35:00,79.51,79.54,79.48,79.53,10600.0,68.1921,68.2178,68.1664,68.2092,10600.0
2016-08-01 10:40:00,79.54,79.68,79.53,79.64,9164.0,68.2178,68.3379,68.2092,68.3036,9164.0
2016-08-01 10:45:00,79.62,79.66,79.54,79.66,4600.0,68.2864,68.3207,68.2178,68.3207,4600.0
2016-08-01 10:50:00,79.64,79.68,79.62,79.63,6643.0,68.3036,68.3379,68.2864,68.295,6643.0
2016-08-01 10:55:00,79.62,79.75,79.6,79.7,11400.0,68.2864,68.3979,68.2693,68.355,11400.0
2016-08-01 11:00:00,79.71,79.78,79.6,79.77,18273.0,68.3636,68.4236,68.2693,68.4151,18273.0
2016-08-01 11:05:00,79.76,79.85,79.75,79.82,9760.0,68.4065,68.4837,68.3979,68.458,9760.0
2016-08-01 11:10:00,79.83,79.86,79.74,79.76,7600.0,68.4665,68.4923,68.3893,68.4065,7600.0
2016-08-01 11:15:00,79.76,79.81,79.75,79.81,16018.0,68.4065,68.4494,68.3979,68.4494,16018.0
2016-08-01 11:20:00,79.81,79.81,79.68,79.68,27115.0,68.4494,68.4494,68.3379,68.3379,27115.0
2016-08-01 11:25:00,79.69,79.79,79.68,79.71,9591.0,68.3465,68.4322,68.3379,68.3636,9591.0
2016-08-01 11:30:00,79.7,79.77,79.68,79.71,7105.0,68.355,68.4151,68.3379,68.3636,7105.0
2016-08-01 11:35:00,79.73,79.73,79.67,79.69,7779.0,68.3808,68.3808,68.3293,68.3465,7779.0
2016-08-01 11:40:00,79.69,79.7,79.66,79.68,7001.0,68.3465,68.355,68.3207,68.3379,7001.0
2016-08-01 11:45:00,79.68,79.72,79.66,79.69,9351.0,68.3379,68.3722,68.3207,68.3465,9351.0
2016-08-01 11:50:00,79.67,79.67,79.57,79.6,5007.0,68.3293,68.3293,68.2435,68.2693,5007.0
2016-08-01 11:55:00,79.59,79.59,79.52,79.54,3000.0,68.2607,68.2607,68.2007,68.2178,3000.0
2016-08-01 12:00:00,79.53,79.57,79.52,79.55,5902.0,68.2092,68.2435,68.2007,68.2264,5902.0
2016-08-01 12:05:00,79.54,79.56,79.47,79.49,12070.0,68.2178,68.235,68.1578,68.1749,12070.0
2016-08-01 12:10:00,79.49,79.51,79.39,79.39,9629.0,68.1749,68.1921,68.0892,68.0892,9629.0
2016-08-01 12:15:00,79.38,79.47,79.38,79.46,12639.0,68.0806,68.1578,68.0806,68.1492,12639.0
2016-08-01 12:20:00,79.46,79.47,79.41,79.41,5348.0,68.1492,68.1578,68.1063,68.1063,5348.0
2016-08-01 12:25:00,79.4,79.47,79.4,79.44,5783.0,68.0977,68.1578,68.0977,68.132,5783.0
2016-08-01 12:30:00,79.44,79.48,79.38,79.43,6028.0,68.132,68.1664,68.0806,68.1235,6028.0
2016-08-01 12:35:00,79.42,79.43,79.37,79.4,6058.0,68.1149,68.1235,68.072,68.0977,6058.0
2016-08-01 12:40:00,79.41,79.43,79.35,79.36,4729.0,68.1063,68.1235,68.0549,68.0634,4729.0
2016-08-01 12:45:00,79.35,79.42,79.33,79.37,3219.0,68.0549,68.1149,68.0377,68.072,3219.0
2016-08-01 12:50:00,79.36,79.37,79.33,79.33,3357.0,68.0634,68.072,68.0377,68.0377,3357.0
2016-08-01 12:55:00,79.34,79.35,79.3,79.34,5826.0,68.0463,68.0549,68.012,68.0463,5826.0
2016-08-01 13:00:00,79.35,79.37,79.28,79.28,4238.0,68.0549,68.072,67.9948,67.9948,4238.0
2016-08-01 13:05:00,79.26,79.33,79.25,79.33,8258.0,67.9777,68.0377,67.9691,68.0377,8258.0
2016-08-01 13:10:00,79.3,79.36,79.29,79.36,6157.0,68.012,68.0634,68.0034,68.0634,6157.0
2016-08-01 13:15:00,79.37,79.39,79.36,79.38,3515.0,68.072,68.0892,68.0634,68.0806,3515.0
2016-08-01 13:20:00,79.36,79.36,79.29,79.29,7579.0,68.0634,68.0634,68.0034,68.0034,7579.0
2016-08-01 13:25:00,79.31,79.34,79.28,79.3,5750.0,68.0206,68.0463,67.9948,68.012,5750.0
2016-08-01 13:30:00,79.3,79.33,79.28,79.3,6175.0,68.012,68.0377,67.9948,68.012,6175.0
2016-08-01 13:35:00,79.31,79.38,79.28,79.28,31800.0,68.0206,68.0806,67.9948,67.9948,31800.0
2016-08-01 13:40:00,79.27,79.27,79.19,79.2,7354.0,67.9862,67.9862,67.9176,67.9262,7354.0
2016-08-01 13:45:00,79.19,79.22,79.17,79.21,4500.0,67.9176,67.9434,67.9005,67.9348,4500.0
2016-08-01 13:50:00,79.21,79.22,79.14,79.15,7079.0,67.9348,67.9434,67.8747,67.8833,7079.0
2016-08-01 13:55:00,79.14,79.34,79.14,79.32,6701.0,67.8747,68.0463,67.8747,68.0291,6701.0
2016-08-01 14:00:00,79.32,79.4,79.31,79.31,9168.0,68.0291,68.0977,68.0206,68.0206,9168.0
2016-08-01 14:05:00,79.31,79.34,79.28,79.29,10813.0,68.0206,68.0463,67.9948,68.0034,10813.0
2016-08-01 14:10:00,79.27,79.27,79.18,79.23,7461.0,67.9862,67.9862,67.9091,67.9519,7461.0
2016-08-01 14:15:00,79.22,79.25,79.19,79.2,8572.0,67.9434,67.9691,67.9176,67.9262,8572.0
2016-08-01 14:20:00,79.21,79.28,79.2,79.27,9267.0,67.9348,67.9948,67.9262,67.9862,9267.0
2016-08-01 14:25:00,79.28,79.28,79.16,79.16,8308.0,67.9948,67.9948,67.8919,67.8919,8308.0
2016-08-01 14:30:00,79.15,79.22,79.14,79.17,9806.0,67.8833,67.9434,67.8747,67.9005,9806.0
2016-08-01 14:35:00,79.16,79.24,79.16,79.18,6059.0,67.8919,67.9605,67.8919,67.9091,6059.0
2016-08-01 14:40:00,79.19,79.19,79.11,79.14,9430.0,67.9176,67.9176,67.849,67.8747,9430.0
2016-08-01 14:45:00,79.14,79.19,79.13,79.18,9216.0,67.8747,67.9176,67.8662,67.9091,9216.0
2016-08-01 14:50:00,79.18,79.18,79.1,79.13,6400.0,67.9091,67.9091,67.8404,67.8662,6400.0
2016-08-01 14:55:00,79.13,79.19,79.11,79.15,15315.0,67.8662,67.9176,67.849,67.8833,15315.0
2016-08-01 15:00:00,79.15,79.18,79.12,79.12,19246.0,67.8833,67.9091,67.8576,67.8576,19246.0
2016-08-01 15:05:00,79.12,79.12,79.05,79.06,11838.0,67.8576,67.8576,67.7976,67.8061,11838.0
2016-08-01 15:10:00,79.05,79.14,79.01,79.03,19211.0,67.7976,67.8747,67.7633,67.7804,19211.0
2016-08-01 15:15:00,79.03,79.06,78.97,78.97,15612.0,67.7804,67.8061,67.7289,67.7289,15612.0
2016-08-01 15:20:00,78.97,79.02,78.93,79.02,19954.0,67.7289,67.7718,67.6946,67.7718,19954.0
2016-08-01 15:25:00,79.02,79.08,78.97,78.97,23067.0,67.7718,67.8233,67.7289,67.7289,23067.0
2016-08-01 15:30:00,78.97,78.99,78.95,78.96,34173.0,67.7289,67.7461,67.7118,67.7204,34173.0
2016-08-01 15:35:00,78.95,79.02,78.93,79.02,43120.0,67.7118,67.7718,67.6946,67.7718,43120.0
2016-08-01 15:40:00,79.03,79.11,79.01,79.09,34001.0,67.7804,67.849,67.7633,67.8319,34001.0
2016-08-01 15:45:00,79.09,79.16,79.09,79.1,31916.0,67.8319,67.8919,67.8319,67.8404,31916.0
2016-08-01 15:50:00,79.1,79.1,79.04,79.09,39632.0,67.8404,67.8404,67.789,67.8319,39632.0
2016-08-01 15:55:00,79.09,79.2,79.08,79.19,78770.0,67.8319,67.9262,67.8233,67.9176,78770.0
2016-08-02 09:30:00,79.14,79.23,79.0,79.15,18784.0,67.8747,67.9519,67.7547,67.8833,18784.0
2016-08-02 09:35:00,79.13,79.13,78.8,78.8,8084.0,67.8662,67.8662,67.5831,67.5831,8084.0
2016-08-02 09:40:00,78.85,78.93,78.82,78.92,9416.0,67.626,67.6946,67.6003,67.6861,9416.0
2016-08-02 09:45:00,78.92,79.04,78.92,79.01,36784.0,67.6861,67.789,67.6861,67.7633,36784.0
2016-08-02 09:50:00,79.0,79.1,78.98,79.02,23902.0,67.7547,67.8404,67.7375,67.7718,23902.0
2016-08-02 09:55:00,79.01,79.04,78.71,78.74,71576.0,67.7633,67.789,67.506,67.5317,71576.0
2016-08-02 10:00:00,78.73,78.73,78.51,78.53,56391.0,67.5231,67.5231,67.3344,67.3516,56391.0
2016-08-02 10:05:00,78.54,78.6,78.45,78.59,17059.0,67.3602,67.4116,67.283,67.403,17059.0
2016-08-02 10:10:00,78.6,78.65,78.54,78.65,15690.0,67.4116,67.4545,67.3602,67.4545,15690.0
2016-08-02 10:15:00,78.65,78.71,78.62,78.69,42348.0,67.4545,67.506,67.4288,67.4888,42348.0
2016-08-02 10:20:00,78.7,78.8,78.7,78.75,12104.0,67.4974,67.5831,67.4974,67.5403,12104.0
2016-08-02 10:25:00,78.76,78.79,78.7,78.71,15612.0,67.5488,67.5746,67.4974,67.506,15612.0
2016-08-02 10:30:00,78.71,78.73,78.67,78.69,9771.0,67.506,67.5231,67.4717,67.4888,9771.0
2016-08-02 10:35:00,78.69,78.72,78.64,78.64,17063.0,67.4888,67.5145,67.4459,67.4459,17063.0
2016-08-02 10:40:00,78.63,78.65,78.51,78.6,32831.0,67.4373,67.4545,67.3344,67.4116,32831.0
2016-08-02 10:45:00,78.6,78.6,78.4,78.4,20600.0,67.4116,67.4116,67.2401,67.2401,20600.0
2016-08-02 10:50:00,78.39,78.49,78.38,78.45,23697.0,67.2315,67.3173,67.2229,67.283,23697.0
2016-08-02 10:55:00,78.45,78.45,78.3,78.32,24995.0,67.283,67.283,67.1543,67.1715,24995.0
2016-08-02 11:00:00,78.32,78.36,78.3,78.32,16340.0,67.1715,67.2058,67.1543,67.1715,16340.0
2016-08-02 11:05:00,78.33,78.6,78.33,78.5,44746.0,67.18,67.4116,67.18,67.3259,44746.0
2016-08-02 11:10:00,78.49,78.49,78.38,78.44,11040.0,67.3173,67.3173,67.2229,67.2744,11040.0
2016-08-02 11:15:00,78.46,78.52,78.42,78.45,6437.0,67.2915,67.343,67.2572,67.283,6437.0
2016-08-02 11:20:00,78.43,78.51,78.36,78.48,13765.0,67.2658,67.3344,67.2058,67.3087,13765.0
2016-08-02 11:25:00,78.48,78.55,78.39,78.52,15209.0,67.3087,67.3687,67.2315,67.343,15209.0
2016-08-02 11:30:00,78.53,78.61,78.52,78.57,3852.0,67.3516,67.4202,67.343,67.3859,3852.0
2016-08-02 11:35:00,78.59,78.62,78.46,78.46,10600.0,67.403,67.4288,67.2915,67.2915,10600.0
2016-08-02 11:40:00,78.47,78.49,78.45,78.48,8121.0,67.3001,67.3173,67.283,67.3087,8121.0
2016-08-02 11:45:00,78.49,78.57,78.45,78.57,21559.0,67.3173,67.3859,67.283,67.3859,21559.0
2016-08-02 11:50:00,78.56,78.59,78.47,78.47,5311.0,67.3773,67.403,67.3001,67.3001,5311.0
2016-08-02 11:55:00,78.46,78.48,78.38,78.4,7065.0,67.2915,67.3087,67.2229,67.2401,7065.0
2016-08-02 12:00:00,78.41,78.51,78.41,78.48,9276.0,67.2487,67.3344,67.2487,67.3087,9276.0
2016-08-02 12:05:00,78.47,78.52,78.41,78.52,9631.0,67.3001,67.343,67.2487,67.343,9631.0
2016-08-02 12:10:00,78.52,78.55,78.46,78.55,5146.0,67.343,67.3687,67.2915,67.3687,5146.0
2016-08-02 12:15:00,78.55,78.56,78.49,78.53,8265.0,67.3687,67.3773,67.3173,67.3516,8265.0
2016-08-02 12:20:00,78.53,78.56,78.51,78.55,7400.0,67.3516,67.3773,67.3344,67.3687,7400.0
2016-08-02 12:25:00,78.54,78.54,78.46,78.48,3910.0,67.3602,67.3602,67.2915,67.3087,3910.0
2016-08-02 12:30:00,78.47,78.48,78.44,78.47,4000.0,67.3001,67.3087,67.2744,67.3001,4000.0
2016-08-02 12:35:00,78.48,78.48,78.42,78.45,5493.0,67.3087,67.3087,67.2572,67.283,5493.0
2016-08-02 12:40:00,78.45,78.45,78.4,78.41,15006.0,67.283,67.283,67.2401,67.2487,15006.0
2016-08-02 12:45:00,78.42,78.43,78.33,78.33,10242.0,67.2572,67.2658,67.18,67.18,10242.0
2016-08-02 12:50:00,78.32,78.35,78.27,78.28,12851.0,67.1715,67.1972,67.1286,67.1372,12851.0
2016-08-02 12:55:00,78.28,78.29,78.19,78.24,17197.0,67.1372,67.1457,67.06,67.1029,17197.0
2016-08-02 13:00:00,78.25,78.32,78.24,78.27,17686.0,67.1114,67.1715,67.1029,67.1286,17686.0
2016-08-02 13:05:00,78.26,78.29,78.25,78.26,15600.0,67.12,67.1457,67.1114,67.12,15600.0
2016-08-02 13:10:00,78.25,78.32,78.22,78.25,10083.0,67.1114,67.1715,67.0857,67.1114,10083.0
2016-08-02 13:15:00,78.26,78.32,78.26,78.31,7700.0,67.12,67.1715,67.12,67.1629,7700.0
2016-08-02 13:20:00,78.29,78.34,78.28,78.32,7200.0,67.1457,67.1886,67.1372,67.1715,7200.0
2016-08-02 13:25:00,78.32,78.43,78.32,78.42,6051.0,67.1715,67.2658,67.1715,67.2572,6051.0
2016-08-02 13:30:00,78.42,78.45,78.39,78.4,12504.0,67.2572,67.283,67.2315,67.2401,12504.0
2016-08-02 13:35:00,78.4,78.4,78.33,78.33,8778.0,67.2401,67.2401,67.18,67.18,8778.0
2016-08-02 13:40:00,78.28,78.33,78.26,78.33,3507.0,67.1372,67.18,67.12,67.18,3507.0
2016-08-02 13:45:00,78.34,78.4,78.34,78.37,4100.0,67.1886,67.2401,67.1886,67.2144,4100.0
2016-08-02 13:50:00,78.38,78.39,78.29,78.34,8377.0,67.2229,67.2315,67.1457,67.1886,8377.0
2016-08-02 13:55:00,78.34,78.34,78.3,78.3,7751.0,67.1886,67.1886,67.1543,67.1543,7751.0
2016-08-02 14:00:00,78.3,78.4,78.25,78.34,15321.0,67.1543,67.2401,67.1114,67.1886,15321.0
2016-08-02 14:05:00,78.36,78.48,78.35,78.45,16588.0,67.2058,67.3087,67.1972,67.283,16588.0
2016-08-02 14:10:00,78.44,78.46,78.41,78.41,14897.0,67.2744,67.2915,67.2487,67.2487,14897.0
2016-08-02 14:15:00,78.41,78.43,78.33,78.36,10745.0,67.2487,67.2658,67.18,67.2058,10745.0
2016-08-02 14:20:00,78.36,78.43,78.32,78.42,11552.0,67.2058,67.2658,67.1715,67.2572,11552.0
2016-08-02 14:25:00,78.42,78.45,78.36,78.37,11770.0,67.2572,67.283,67.2058,67.2144,11770.0
2016-08-02 14:30:00,78.36,78.44,78.35,78.44,9143.0,67.2058,67.2744,67.1972,67.2744,9143.0
2016-08-02 14:35:00,78.43,78.46,78.39,78.4,12168.0,67.2658,67.2915,67.2315,67.2401,12168.0
2016-08-02 14:40:00,78.41,78.44,78.38,78.4,14521.0,67.2487,67.2744,67.2229,67.2401,14521.0
2016-08-02 14:45:00,78.4,78.44,78.38,78.42,10947.0,67.2401,67.2744,67.2229,67.2572,10947.0
2016-08-02 14:50:00,78.42,78.42,78.34,78.34,14181.0,67.2572,67.2572,67.1886,67.1886,14181.0
2016-08-02 14:55:00,78.34,78.35,78.26,78.27,10310.0,67.1886,67.1972,67.12,67.1286,10310.0
2016-08-02 15:00:00,78.28,78.38,78.27,78.34,10433.0,67.1372,67.2229,67.1286,67.1886,10433.0
2016-08-02 15:05:00,78.35,78.41,78.31,78.41,14482.0,67.1972,67.2487,67.1629,67.2487,14482.0
2016-08-02 15:10:00,78.41,78.41,78.33,78.34,9362.0,67.2487,67.2487,67.18,67.1886,9362.0
2016-08-02 15:15:00,78.33,78.39,78.31,78.37,10633.0,67.18,67.2315,67.1629,67.2144,10633.0
2016-08-02 15:20:00,78.37,78.46,78.35,78.44,10780.0,67.2144,67.2915,67.1972,67.2744,10780.0
2016-08-02 15:25:00,78.46,78.5,78.44,78.44,13425.0,67.2915,67.3259,67.2744,67.2744,13425.0
2016-08-02 15:30:00,78.43,78.51,78.43,78.5,13887.0,67.2658,67.3344,67.2658,67.3259,13887.0
2016-08-02 15:35:00,78.5,78.53,78.47,78.5,17828.0,67.3259,67.3516,67.3001,67.3259,17828.0
2016-08-02 15:40:00,78.49,78.49,78.39,78.49,23908.0,67.3173,67.3173,67.2315,67.3173,23908.0
2016-08-02 15:45:00,78.5,78.52,78.48,78.5,33490.0,67.3259,67.343,67.3087,67.3259,33490.0
2016-08-02 15:50:00,78.51,78.54,78.49,78.54,47585.0,67.3344,67.3602,67.3173,67.3602,47585.0
2016-08-02 15:55:00,78.54,78.55,78.47,78.49,88222.0,67.3602,67.3687,67.3001,67.3173,88222.0
2016-08-03 09:30:00,78.49,78.53,78.1,78.11,12806.0,67.3173,67.3516,66.9828,66.9914,12806.0
2016-08-03 09:35:00,78.04,78.22,78.03,78.22,3780.0,66.9313,67.0857,66.9228,67.0857,3780.0
2016-08-03 09:40:00,78.29,78.35,78.18,78.25,5500.0,67.1457,67.1972,67.0514,67.1114,5500.0
2016-08-03 09:45:00,78.28,78.32,78.2,78.28,9950.0,67.1372,67.1715,67.0686,67.1372,9950.0
2016-08-03 09:50:00,78.26,78.27,78.16,78.23,5750.0,67.12,67.1286,67.0342,67.0943,5750.0
2016-08-03 09:55:00,78.19,78.25,78.13,78.25,5213.0,67.06,67.1114,67.0085,67.1114,5213.0
2016-08-03 10:00:00,78.21,78.31,78.2,78.24,12204.0,67.0771,67.1629,67.0686,67.1029,12204.0
2016-08-03 10:05:00,78.25,78.29,78.14,78.18,10699.0,67.1114,67.1457,67.0171,67.0514,10699.0
2016-08-03 10:10:00,78.15,78.17,78.1,78.15,8301.0,67.0257,67.0428,66.9828,67.0257,8301.0
2016-08-03 10:15:00,78.16,78.24,78.16,78.2,8983.0,67.0342,67.1029,67.0342,67.0686,8983.0
2016-08-03 10:20:00,78.21,78.24,78.16,78.17,3850.0,67.0771,67.1029,67.0342,67.0428,3850.0
2016-08-03 10:25:00,78.19,78.31,78.18,78.29,5816.0,67.06,67.1629,67.0514,67.1457,5816.0
2016-08-03 10:30:00,78.28,78.39,78.23,78.37,11397.0,67.1372,67.2315,67.0943,67.2144,11397.0
2016-08-03 10:35:00,78.36,78.36,78.27,78.27,7572.0,67.2058,67.2058,67.1286,67.1286,7572.0
2016-08-03 10:40:00,78.28,78.36,78.28,78.34,5786.0,67.1372,67.2058,67.1372,67.1886,5786.0
2016-08-03 10:45:00,78.33,78.33,78.24,78.3,5931.0,67.18,67.18,67.1029,67.1543,5931.0
2016-08-03 10:50:00,78.31,78.35,78.21,78.21,5444.0,67.1629,67.1972,67.0771,67.0771,5444.0
2016-08-03 10:55:00,78.19,78.25,78.1,78.1,7447.0,67.06,67.1114,66.9828,66.9828,7447.0
2016-08-03 11:00:00,78.12,78.2,78.08,78.09,9150.0,66.9999,67.0686,66.9656,66.9742,9150.0
2016-08-03 11:05:00,78.09,78.09,78.02,78.02,5687.0,66.9742,66.9742,66.9142,66.9142,5687.0
2016-08-03 11:10:00,78.03,78.04,77.89,77.9,25444.0,66.9228,66.9313,66.8027,66.8113,25444.0
2016-08-03 11:15:00,77.9,77.91,77.81,77.82,22301.0,66.8113,66.8198,66.7341,66.7426,22301.0
2016-08-03 11:20:00,77.8,77.85,77.78,77.84,22638.0,66.7255,66.7684,66.7083,66.7598,22638.0
2016-08-03 11:25:00,77.84,77.86,77.82,77.84,12048.0,66.7598,66.777,66.7426,66.7598,12048.0
2016-08-03 11:30:00,77.84,77.89,77.83,77.83,11871.0,66.7598,66.8027,66.7512,66.7512,11871.0
2016-08-03 11:35:00,77.83,77.85,77.77,77.83,9204.0,66.7512,66.7684,66.6998,66.7512,9204.0
2016-08-03 11:40:00,77.83,77.83,77.73,77.77,9900.0,66.7512,66.7512,66.6655,66.6998,9900.0
2016-08-03 11:45:00,77.77,77.81,77.75,77.8,5489.0,66.6998,66.7341,66.6826,66.7255,5489.0
2016-08-03 11:50:00,77.8,77.9,77.8,77.86,11100.0,66.7255,66.8113,66.7255,66.777,11100.0
2016-08-03 11:55:00,77.86,77.98,77.82,77.97,59378.0,66.777,66.8799,66.7426,66.8713,59378.0
2016-08-03 12:00:00,77.98,78.01,77.93,77.95,9745.0,66.8799,66.9056,66.837,66.8541,9745.0
2016-08-03 12:05:00,77.96,77.97,77.88,77.88,12262.0,66.8627,66.8713,66.7941,66.7941,12262.0
2016-08-03 12:10:00,77.87,77.9,77.81,77.87,14733.0,66.7855,66.8113,66.7341,66.7855,14733.0
2016-08-03 12:15:00,77.87,77.87,77.84,77.85,11304.0,66.7855,66.7855,66.7598,66.7684,11304.0
2016-08-03 12:20:00,77.85,77.86,77.79,77.8,6254.0,66.7684,66.777,66.7169,66.7255,6254.0
2016-08-03 12:25:00,77.8,77.84,77.79,77.82,5977.0,66.7255,66.7598,66.7169,66.7426,5977.0
2016-08-03 12:30:00,77.83,77.83,77.76,77.8,8234.0,66.7512,66.7512,66.6912,66.7255,8234.0
2016-08-03 12:35:00,77.8,77.85,77.8,77.83,8495.0,66.7255,66.7684,66.7255,66.7512,8495.0
2016-08-03 12:40:00,77.83,77.87,77.82,77.84,19072.0,66.7512,66.7855,66.7426,66.7598,19072.0
2016-08-03 12:45:00,77.85,77.85,77.78,77.82,7801.0,66.7684,66.7684,66.7083,66.7426,7801.0
2016-08-03 12:50:00,77.81,77.83,77.74,77.74,10553.0,66.7341,66.7512,66.674,66.674,10553.0
2016-08-03 12:55:00,77.73,77.8,77.73,77.8,4726.0,66.6655,66.7255,66.6655,66.7255,4726.0
2016-08-03 13:00:00,77.79,77.82,77.77,77.78,17109.0,66.7169,66.7426,66.6998,66.7083,17109.0
2016-08-03 13:05:00,77.79,77.82,77.78,77.8,8423.0,66.7169,66.7426,66.7083,66.7255,8423.0
2016-08-03 13:10:00,77.81,77.85,77.78,77.84,12972.0,66.7341,66.7684,66.7083,66.7598,12972.0
2016-08-03 13:15:00,77.84,77.85,77.83,77.84,2665.0,66.7598,66.7684,66.7512,66.7598,2665.0
2016-08-03 13:20:00,77.84,77.88,77.84,77.88,6415.0,66.7598,66.7941,66.7598,66.7941,6415.0
2016-08-03 13:25:00,77.89,77.92,77.88,77.91,11472.0,66.8027,66.8284,66.7941,66.8198,11472.0
2016-08-03 13:30:00,77.92,77.93,77.87,77.87,10610.0,66.8284,66.837,66.7855,66.7855,10610.0
2016-08-03 13:35:00,77.87,77.92,77.86,77.89,10561.0,66.7855,66.8284,66.777,66.8027,10561.0
2016-08-03 13:40:00,77.88,77.9,77.88,77.88,5483.0,66.7941,66.8113,66.7941,66.7941,5483.0
2016-08-03 13:45:00,77.89,77.91,77.87,77.9,7096.0,66.8027,66.8198,66.7855,66.8113,7096.0
2016-08-03 13:50:00,77.91,77.94,77.87,77.89,6587.0,66.8198,66.8456,66.7855,66.8027,6587.0
2016-08-03 13:55:00,77.89,77.9,77.84,77.87,19604.0,66.8027,66.8113,66.7598,66.7855,19604.0
2016-08-03 14:00:00,77.88,77.93,77.87,77.91,6004.0,66.7941,66.837,66.7855,66.8198,6004.0
2016-08-03 14:05:00,77.91,77.92,77.88,77.91,19721.0,66.8198,66.8284,66.7941,66.8198,19721.0
2016-08-03 14:10:00,77.91,77.93,77.88,77.92,10602.0,66.8198,66.837,66.7941,66.8284,10602.0
2016-08-03 14:15:00,77.91,77.91,77.8,77.81,16035.0,66.8198,66.8198,66.7255,66.7341,16035.0
2016-08-03 14:20:00,77.81,77.89,77.81,77.85,13191.0,66.7341,66.8027,66.7341,66.7684,13191.0
2016-08-03 14:25:00,77.85,77.87,77.8,77.82,13986.0,66.7684,66.7855,66.7255,66.7426,13986.0
2016-08-03 14:30:00,77.84,77.85,77.81,77.83,12789.0,66.7598,66.7684,66.7341,66.7512,12789.0
2016-08-03 14:35:00,77.85,77.85,77.82,77.83,13013.0,66.7684,66.7684,66.7426,66.7512,13013.0
2016-08-03 14:40:00,77.84,77.85,77.83,77.84,6155.0,66.7598,66.7684,66.7512,66.7598,6155.0
2016-08-03 14:45:00,77.84,77.85,77.8,77.82,32159.0,66.7598,66.7684,66.7255,66.7426,32159.0
2016-08-03 14:50:00,77.83,77.86,77.82,77.84,4407.0,66.7512,66.777,66.7426,66.7598,4407.0
2016-08-03 14:55:00,77.84,77.84,77.82,77.83,7114.0,66.7598,66.7598,66.7426,66.7512,7114.0
2016-08-03 15:00:00,77.84,77.86,77.83,77.83,16344.0,66.7598,66.777,66.7512,66.7512,16344.0
2016-08-03 15:05:00,77.83,77.86,77.81,77.84,13766.0,66.7512,66.777,66.7341,66.7598,13766.0
2016-08-03 15:10:00,77.86,77.86,77.84,77.84,15587.0,66.777,66.777,66.7598,66.7598,15587.0
2016-08-03 15:15:00,77.85,77.88,77.85,77.87,4930.0,66.7684,66.7941,66.7684,66.7855,4930.0
2016-08-03 15:20:00,77.88,77.88,77.84,77.85,17437.0,66.7941,66.7941,66.7598,66.7684,17437.0
2016-08-03 15:25:00,77.85,77.88,77.83,77.88,32480.0,66.7684,66.7941,66.7512,66.7941,32480.0
2016-08-03 15:30:00,77.88,77.89,77.85,77.88,21287.0,66.7941,66.8027,66.7684,66.7941,21287.0
2016-08-03 15:35:00,77.88,77.88,77.83,77.86,34376.0,66.7941,66.7941,66.7512,66.777,34376.0
2016-08-03 15:40:00,77.85,77.89,77.85,77.88,24201.0,66.7684,66.8027,66.7684,66.7941,24201.0
2016-08-03 15:45:00,77.89,78.06,77.87,78.05,56173.0,66.8027,66.9485,66.7855,66.9399,56173.0
2016-08-03 15:50:00,78.06,78.13,78.06,78.09,60890.0,66.9485,67.0085,66.9485,66.9742,60890.0
2016-08-03 15:55:00,78.1,78.15,78.09,78.14,104400.0,66.9828,67.0257,66.9742,67.0171,104400.0
2016-08-04 09:30:00,78.26,78.53,78.15,78.51,11735.0,67.12,67.3516,67.0257,67.3344,11735.0
2016-08-04 09:35:00,78.45,78.5,78.42,78.48,5957.0,67.283,67.3259,67.2572,67.3087,5957.0
2016-08-04 09:40:00,78.5,78.56,78.42,78.46,5283.0,67.3259,67.3773,67.2572,67.2915,5283.0
2016-08-04 09:45:00,78.47,78.59,78.45,78.55,8183.0,67.3001,67.403,67.283,67.3687,8183.0
2016-08-04 09:50:00,78.58,78.58,78.4,78.43,58642.0,67.3945,67.3945,67.2401,67.2658,58642.0
2016-08-04 09:55:00,78.43,78.51,78.41,78.47,6065.0,67.2658,67.3344,67.2487,67.3001,6065.0
2016-08-04 10:00:00,78.47,78.47,78.38,78.43,26363.0,67.3001,67.3001,67.2229,67.2658,26363.0
2016-08-04 10:05:00,78.43,78.43,78.27,78.27,47981.0,67.2658,67.2658,67.1286,67.1286,47981.0
2016-08-04 10:10:00,78.26,78.28,78.21,78.22,5313.0,67.12,67.1372,67.0771,67.0857,5313.0
2016-08-04 10:15:00,78.23,78.37,78.22,78.37,30272.0,67.0943,67.2144,67.0857,67.2144,30272.0
2016-08-04 10:20:00,78.38,78.41,78.35,78.37,16465.0,67.2229,67.2487,67.1972,67.2144,16465.0
2016-08-04 10:25:00,78.35,78.39,78.35,78.38,4401.0,67.1972,67.2315,67.1972,67.2229,4401.0
2016-08-04 10:30:00,78.39,78.51,78.39,78.46,10300.0,67.2315,67.3344,67.2315,67.2915,10300.0
2016-08-04 10:35:00,78.46,78.61,78.45,78.59,74182.0,67.2915,67.4202,67.283,67.403,74182.0
2016-08-04 10:40:00,78.6,78.69,78.57,78.65,23894.0,67.4116,67.4888,67.3859,67.4545,23894.0
2016-08-04 10:45:00,78.65,78.67,78.63,78.67,8606.0,67.4545,67.4717,67.4373,67.4717,8606.0
2016-08-04 10:50:00,78.68,78.7,78.66,78.69,10966.0,67.4802,67.4974,67.4631,67.4888,10966.0
2016-08-04 10:55:00,78.69,78.75,78.69,78.73,14858.0,67.4888,67.5403,67.4888,67.5231,14858.0
2016-08-04 11:00:00,78.72,78.75,78.68,78.72,22232.0,67.5145,67.5403,67.4802,67.5145,22232.0
2016-08-04 11:05:00,78.73,78.73,78.66,78.69,10440.0,67.5231,67.5231,67.4631,67.4888,10440.0
2016-08-04 11:10:00,78.69,78.72,78.65,78.67,8012.0,67.4888,67.5145,67.4545,67.4717,8012.0
2016-08-04 11:15:00,78.67,78.73,78.64,78.73,6124.0,67.4717,67.5231,67.4459,67.5231,6124.0
2016-08-04 11:20:00,78.73,78.77,78.71,78.71,6073.0,67.5231,67.5574,67.506,67.506,6073.0
2016-08-04 11:25:00,78.7,78.74,78.66,78.72,6133.0,67.4974,67.5317,67.4631,67.5145,6133.0
2016-08-04 11:30:00,78.73,78.75,78.71,78.73,6890.0,67.5231,67.5403,67.506,67.5231,6890.0
2016-08-04 11:35:00,78.73,78.77,78.71,78.74,12892.0,67.5231,67.5574,67.506,67.5317,12892.0
2016-08-04 11:40:00,78.74,78.74,78.69,78.72,8102.0,67.5317,67.5317,67.4888,67.5145,8102.0
2016-08-04 11:45:00,78.7,78.74,78.7,78.72,4528.0,67.4974,67.5317,67.4974,67.5145,4528.0
2016-08-04 11:50:00,78.73,78.73,78.67,78.69,9462.0,67.5231,67.5231,67.4717,67.4888,9462.0
2016-08-04 11:55:00,78.69,78.77,78.67,78.77,7642.0,67.4888,67.5574,67.4717,67.5574,7642.0
2016-08-04 12:00:00,78.75,78.8,78.74,78.78,7179.0,67.5403,67.5831,67.5317,67.566,7179.0
2016-08-04 12:05:00,78.8,78.81,78.77,78.81,3219.0,67.5831,67.5917,67.5574,67.5917,3219.0
2016-08-04 12:10:00,78.81,78.81,78.77,78.78,4757.0,67.5917,67.5917,67.5574,67.566,4757.0
2016-08-04 12:15:00,78.78,78.78,78.73,78.73,3210.0,67.566,67.566,67.5231,67.5231,3210.0
2016-08-04 12:20:00,78.72,78.75,78.71,78.73,4906.0,67.5145,67.5403,67.506,67.5231,4906.0
2016-08-04 12:25:00,78.74,78.81,78.74,78.81,3007.0,67.5317,67.5917,67.5317,67.5917,3007.0
2016-08-04 12:30:00,78.81,78.81,78.72,78.72,19639.0,67.5917,67.5917,67.5145,67.5145,19639.0
2016-08-04 12:35:00,78.73,78.77,78.72,78.77,3277.0,67.5231,67.5574,67.5145,67.5574,3277.0
2016-08-04 12:40:00,78.77,78.79,78.76,78.78,5153.0,67.5574,67.5746,67.5488,67.566,5153.0
2016-08-04 12:45:00,78.79,78.79,78.7,78.74,19538.0,67.5746,67.5746,67.4974,67.5317,19538.0
2016-08-04 12:50:00,78.74,78.75,78.71,78.73,4312.0,67.5317,67.5403,67.506,67.5231,4312.0
2016-08-04 12:55:00,78.73,78.74,78.65,78.66,5614.0,67.5231,67.5317,67.4545,67.4631,5614.0
2016-08-04 13:00:00,78.65,78.67,78.63,78.64,11059.0,67.4545,67.4717,67.4373,67.4459,11059.0
2016-08-04 13:05:00,78.63,78.64,78.53,78.57,11979.0,67.4373,67.4459,67.3516,67.3859,11979.0
2016-08-04 13:10:00,78.56,78.6,78.54,78.54,7462.0,67.3773,67.4116,67.3602,67.3602,7462.0
2016-08-04 13:15:00,78.52,78.55,78.51,78.52,5227.0,67.343,67.3687,67.3344,67.343,5227.0
2016-08-04 13:20:00,78.51,78.55,78.48,78.48,6214.0,67.3344,67.3687,67.3087,67.3087,6214.0
2016-08-04 13:25:00,78.48,78.56,78.48,78.54,6885.0,67.3087,67.3773,67.3087,67.3602,6885.0
2016-08-04 13:30:00,78.53,78.54,78.47,78.51,7319.0,67.3516,67.3602,67.3001,67.3344,7319.0
2016-08-04 13:35:00,78.52,78.53,78.5,78.51,5962.0,67.343,67.3516,67.3259,67.3344,5962.0
2016-08-04 13:40:00,78.51,78.51,78.47,78.5,8461.0,67.3344,67.3344,67.3001,67.3259,8461.0
2016-08-04 13:45:00,78.49,78.51,78.45,78.5,8717.0,67.3173,67.3344,67.283,67.3259,8717.0
2016-08-04 13:50:00,78.51,78.52,78.47,78.5,7274.0,67.3344,67.343,67.3001,67.3259,7274.0
2016-08-04 13:55:00,78.5,78.5,78.49,78.5,1900.0,67.3259,67.3259,67.3173,67.3259,1900.0
2016-08-04 14:00:00,78.5,78.54,78.49,78.5,15209.0,67.3259,67.3602,67.3173,67.3259,15209.0
2016-08-04 14:05:00,78.51,78.52,78.45,78.45,6029.0,67.3344,67.343,67.283,67.283,6029.0
2016-08-04 14:10:00,78.46,78.48,78.4,78.4,6504.0,67.2915,67.3087,67.2401,67.2401,6504.0
2016-08-04 14:15:00,78.41,78.42,78.37,78.42,8382.0,67.2487,67.2572,67.2144,67.2572,8382.0
2016-08-04 14:20:00,78.42,78.45,78.39,78.4,9272.0,67.2572,67.283,67.2315,67.2401,9272.0
2016-08-04 14:25:00,78.41,78.41,78.37,78.41,14649.0,67.2487,67.2487,67.2144,67.2487,14649.0
2016-08-04 14:30:00,78.41,78.41,78.33,78.35,10629.0,67.2487,67.2487,67.18,67.1972,10629.0
2016-08-04 14:35:00,78.35,78.38,78.34,78.34,6532.0,67.1972,67.2229,67.1886,67.1886,6532.0
2016-08-04 14:40:00,78.34,78.41,78.32,78.4,10334.0,67.1886,67.2487,67.1715,67.2401,10334.0
2016-08-04 14:45:00,78.4,78.41,78.36,78.39,11835.0,67.2401,67.2487,67.2058,67.2315,11835.0
2016-08-04 14:50:00,78.39,78.41,78.36,78.36,5700.0,67.2315,67.2487,67.2058,67.2058,5700.0
2016-08-04 14:55:00,78.37,78.4,78.37,78.39,8578.0,67.2144,67.2401,67.2144,67.2315,8578.0
2016-08-04 15:00:00,78.39,78.39,78.35,78.39,10058.0,67.2315,67.2315,67.1972,67.2315,10058.0
2016-08-04 15:05:00,78.41,78.44,78.39,78.4,13195.0,67.2487,67.2744,67.2315,67.2401,13195.0
2016-08-04 15:10:00,78.39,78.4,78.37,78.4,9226.0,67.2315,67.2401,67.2144,67.2401,9226.0
2016-08-04 15:15:00,78.4,78.4,78.38,78.39,13023.0,67.2401,67.2401,67.2229,67.2315,13023.0
2016-08-04 15:20:00,78.39,78.4,78.34,78.35,30829.0,67.2315,67.2401,67.1886,67.1972,30829.0
2016-08-04 15:25:00,78.35,78.35,78.29,78.29,22200.0,67.1972,67.1972,67.1457,67.1457,22200.0
2016-08-04 15:30:00,78.3,78.31,78.23,78.24,46593.0,67.1543,67.1629,67.0943,67.1029,46593.0
2016-08-04 15:35:00,78.24,78.25,78.23,78.25,65635.0,67.1029,67.1114,67.0943,67.1114,65635.0
2016-08-04 15:40:00,78.25,78.26,78.21,78.23,73899.0,67.1114,67.12,67.0771,67.0943,73899.0
2016-08-04 15:45:00,78.22,78.27,78.2,78.24,124567.0,67.0857,67.1286,67.0686,67.1029,124567.0
2016-08-04 15:50:00,78.24,78.26,78.21,78.23,50478.0,67.1029,67.12,67.0771,67.0943,50478.0
2016-08-04 15:55:00,78.24,78.24,78.17,78.2,83886.0,67.1029,67.1029,67.0428,67.0686,83886.0
2016-08-05 09:30:00,78.59,78.74,78.48,78.73,11495.0,67.403,67.5317,67.3087,67.5231,11495.0
2016-08-05 09:35:00,78.78,78.9,78.76,78.8,13372.0,67.566,67.6689,67.5488,67.5831,13372.0
2016-08-05 09:40:00,78.8,78.99,78.8,78.99,11999.0,67.5831,67.7461,67.5831,67.7461,11999.0
2016-08-05 09:45:00,78.97,79.0,78.89,78.93,11468.0,67.7289,67.7547,67.6603,67.6946,11468.0
2016-08-05 09:50:00,78.92,79.05,78.92,79.05,11287.0,67.6861,67.7976,67.6861,67.7976,11287.0
2016-08-05 09:55:00,79.06,79.18,79.02,79.11,7938.0,67.8061,67.9091,67.7718,67.849,7938.0
2016-08-05 10:00:00,79.12,79.17,79.1,79.17,8399.0,67.8576,67.9005,67.8404,67.9005,8399.0
2016-08-05 10:05:00,79.19,79.21,79.11,79.11,6500.0,67.9176,67.9348,67.849,67.849,6500.0
2016-08-05 10:10:00,79.12,79.17,79.11,79.16,7400.0,67.8576,67.9005,67.849,67.8919,7400.0
2016-08-05 10:15:00,79.16,79.22,79.13,79.13,10986.0,67.8919,67.9434,67.8662,67.8662,10986.0
2016-08-05 10:20:00,79.15,79.19,79.13,79.17,4700.0,67.8833,67.9176,67.8662,67.9005,4700.0
2016-08-05 10:25:00,79.18,79.22,79.13,79.13,8200.0,67.9091,67.9434,67.8662,67.8662,8200.0
2016-08-05 10:30:00,79.13,79.16,79.09,79.16,10591.0,67.8662,67.8919,67.8319,67.8919,10591.0
2016-08-05 10:35:00,79.17,79.17,79.09,79.11,9933.0,67.9005,67.9005,67.8319,67.849,9933.0
2016-08-05 10:40:00,79.1,79.15,79.09,79.13,7771.0,67.8404,67.8833,67.8319,67.8662,7771.0
2016-08-05 10:45:00,79.13,79.15,79.08,79.1,7759.0,67.8662,67.8833,67.8233,67.8404,7759.0
2016-08-05 10:50:00,79.1,79.2,79.1,79.15,7498.0,67.8404,67.9262,67.8404,67.8833,7498.0
2016-08-05 10:55:00,79.14,79.21,79.12,79.2,6965.0,67.8747,67.9348,67.8576,67.9262,6965.0
2016-08-05 11:00:00,79.2,79.34,79.2,79.31,15311.0,67.9262,68.0463,67.9262,68.0206,15311.0
2016-08-05 11:05:00,79.32,79.37,79.25,79.25,16109.0,68.0291,68.072,67.9691,67.9691,16109.0
2016-08-05 11:10:00,79.25,79.29,79.25,79.27,10927.0,67.9691,68.0034,67.9691,67.9862,10927.0
2016-08-05 11:15:00,79.29,79.29,79.25,79.25,13609.0,68.0034,68.0034,67.9691,67.9691,13609.0
2016-08-05 11:20:00,79.26,79.26,79.22,79.24,9806.0,67.9777,67.9777,67.9434,67.9605,9806.0
2016-08-05 11:25:00,79.25,79.26,79.19,79.21,21584.0,67.9691,67.9777,67.9176,67.9348,21584.0
2016-08-05 11:30:00,79.22,79.26,79.22,79.23,9219.0,67.9434,67.9777,67.9434,67.9519,9219.0
2016-08-05 11:35:00,79.25,79.3,79.24,79.28,8625.0,67.9691,68.012,67.9605,67.9948,8625.0
2016-08-05 11:40:00,79.27,79.27,79.14,79.14,4100.0,67.9862,67.9862,67.8747,67.8747,4100.0
2016-08-05 11:45:00,79.13,79.17,79.13,79.15,3942.0,67.8662,67.9005,67.8662,67.8833,3942.0
2016-08-05 11:50:00,79.14,79.18,79.12,79.17,9400.0,67.8747,67.9091,67.8576,67.9005,9400.0
2016-08-05 11:55:00,79.17,79.17,79.13,79.14,8100.0,67.9005,67.9005,67.8662,67.8747,8100.0
2016-08-05 12:00:00,79.14,79.18,79.1,79.15,13433.0,67.8747,67.9091,67.8404,67.8833,13433.0
2016-08-05 12:05:00,79.13,79.13,79.07,79.07,4802.0,67.8662,67.8662,67.8147,67.8147,4802.0
2016-08-05 12:10:00,79.08,79.14,79.07,79.11,3800.0,67.8233,67.8747,67.8147,67.849,3800.0
2016-08-05 12:15:00,79.12,79.15,79.11,79.15,9749.0,67.8576,67.8833,67.849,67.8833,9749.0
2016-08-05 12:20:00,79.14,79.18,79.11,79.17,5766.0,67.8747,67.9091,67.849,67.9005,5766.0
2016-08-05 12:25:00,79.18,79.18,79.09,79.14,6800.0,67.9091,67.9091,67.8319,67.8747,6800.0
2016-08-05 12:30:00,79.13,79.15,79.09,79.13,6526.0,67.8662,67.8833,67.8319,67.8662,6526.0
2016-08-05 12:35:00,79.14,79.27,79.13,79.26,58992.0,67.8747,67.9862,67.8662,67.9777,58992.0
2016-08-05 12:40:00,79.25,79.29,79.24,79.29,3457.0,67.9691,68.0034,67.9605,68.0034,3457.0
2016-08-05 12:45:00,79.28,79.28,79.22,79.26,3100.0,67.9948,67.9948,67.9434,67.9777,3100.0
2016-08-05 12:50:00,79.25,79.25,79.17,79.17,5746.0,67.9691,67.9691,67.9005,67.9005,5746.0
2016-08-05 12:55:00,79.17,79.21,79.14,79.16,4809.0,67.9005,67.9348,67.8747,67.8919,4809.0
2016-08-05 13:00:00,79.15,79.19,79.14,79.14,7748.0,67.8833,67.9176,67.8747,67.8747,7748.0
2016-08-05 13:05:00,79.14,79.15,79.07,79.1,6182.0,67.8747,67.8833,67.8147,67.8404,6182.0
2016-08-05 13:10:00,79.12,79.13,79.09,79.11,7414.0,67.8576,67.8662,67.8319,67.849,7414.0
2016-08-05 13:15:00,79.1,79.1,79.09,79.09,1400.0,67.8404,67.8404,67.8319,67.8319,1400.0
2016-08-05 13:20:00,79.09,79.11,79.06,79.1,6251.0,67.8319,67.849,67.8061,67.8404,6251.0
2016-08-05 13:25:00,79.09,79.13,79.09,79.12,5351.0,67.8319,67.8662,67.8319,67.8576,5351.0
2016-08-05 13:30:00,79.11,79.15,79.11,79.12,5638.0,67.849,67.8833,67.849,67.8576,5638.0
2016-08-05 13:35:00,79.14,79.16,79.12,79.13,3030.0,67.8747,67.8919,67.8576,67.8662,3030.0
2016-08-05 13:40:00,79.13,79.22,79.12,79.17,6581.0,67.8662,67.9434,67.8576,67.9005,6581.0
2016-08-05 13:45:00,79.17,79.21,79.16,79.19,3736.0,67.9005,67.9348,67.8919,67.9176,3736.0
2016-08-05 13:50:00,79.18,79.21,79.17,79.18,5030.0,67.9091,67.9348,67.9005,67.9091,5030.0
2016-08-05 13:55:00,79.18,79.18,79.09,79.13,5843.0,67.9091,67.9091,67.8319,67.8662,5843.0
2016-08-05 14:00:00,79.15,79.15,79.1,79.12,5800.0,67.8833,67.8833,67.8404,67.8576,5800.0
2016-08-05 14:05:00,79.1,79.13,79.09,79.13,8085.0,67.8404,67.8662,67.8319,67.8662,8085.0
2016-08-05 14:10:00,79.12,79.15,79.1,79.1,7712.0,67.8576,67.8833,67.8404,67.8404,7712.0
2016-08-05 14:15:00,79.1,79.1,79.0,79.01,7058.0,67.8404,67.8404,67.7547,67.7633,7058.0
2016-08-05 14:20:00,79.01,79.09,79.0,79.04,30421.0,67.7633,67.8319,67.7547,67.789,30421.0
2016-08-05 14:25:00,79.04,79.04,78.97,78.99,6254.0,67.789,67.789,67.7289,67.7461,6254.0
2016-08-05 14:30:00,78.99,79.03,78.99,79.01,7567.0,67.7461,67.7804,67.7461,67.7633,7567.0
2016-08-05 14:35:00,79.02,79.03,79.0,79.01,5795.0,67.7718,67.7804,67.7547,67.7633,5795.0
2016-08-05 14:40:00,79.0,79.01,78.95,78.95,19856.0,67.7547,67.7633,67.7118,67.7118,19856.0
2016-08-05 14:45:00,78.96,79.01,78.96,78.97,8326.0,67.7204,67.7633,67.7204,67.7289,8326.0
2016-08-05 14:50:00,78.99,79.02,78.98,78.99,8454.0,67.7461,67.7718,67.7375,67.7461,8454.0
2016-08-05 14:55:00,79.0,79.08,79.0,79.03,8714.0,67.7547,67.8233,67.7547,67.7804,8714.0
2016-08-05 15:00:00,79.04,79.11,79.04,79.11,8531.0,67.789,67.849,67.789,67.849,8531.0
2016-08-05 15:05:00,79.1,79.13,79.09,79.11,9276.0,67.8404,67.8662,67.8319,67.849,9276.0
2016-08-05 15:10:00,79.13,79.18,79.13,79.15,13804.0,67.8662,67.9091,67.8662,67.8833,13804.0
2016-08-05 15:15:00,79.16,79.18,79.12,79.14,7540.0,67.8919,67.9091,67.8576,67.8747,7540.0
2016-08-05 15:20:00,79.15,79.17,79.1,79.14,12878.0,67.8833,67.9005,67.8404,67.8747,12878.0
2016-08-05 15:25:00,79.15,79.21,79.13,79.2,8581.0,67.8833,67.9348,67.8662,67.9262,8581.0
2016-08-05 15:30:00,79.2,79.22,79.16,79.22,8422.0,67.9262,67.9434,67.8919,67.9434,8422.0
2016-08-05 15:35:00,79.23,79.23,79.14,79.16,13350.0,67.9519,67.9519,67.8747,67.8919,13350.0
2016-08-05 15:40:00,79.16,79.19,79.15,79.17,14677.0,67.8919,67.9176,67.8833,67.9005,14677.0
2016-08-05 15:45:00,79.18,79.21,79.1,79.15,21547.0,67.9091,67.9348,67.8404,67.8833,21547.0
2016-08-05 15:50:00,79.15,79.21,79.15,79.18,31539.0,67.8833,67.9348,67.8833,67.9091,31539.0
2016-08-05 15:55:00,79.17,79.2,79.14,79.2,37704.0,67.9005,67.9262,67.8747,67.9262,37704.0
2016-08-08 09:30:00,79.75,79.76,79.41,79.58,37746.0,68.3979,68.4065,68.1063,68.2521,37746.0
2016-08-08 09:35:00,79.59,79.59,79.34,79.4,5227.0,68.2607,68.2607,68.0463,68.0977,5227.0
2016-08-08 09:40:00,79.42,79.42,79.3,79.33,4000.0,68.1149,68.1149,68.012,68.0377,4000.0
2016-08-08 09:45:00,79.33,79.38,79.24,79.27,4296.0,68.0377,68.0806,67.9605,67.9862,4296.0
2016-08-08 09:50:00,79.28,79.29,79.21,79.26,8359.0,67.9948,68.0034,67.9348,67.9777,8359.0
2016-08-08 09:55:00,79.31,79.37,79.29,79.3,11959.0,68.0206,68.072,68.0034,68.012,11959.0
2016-08-08 10:00:00,79.29,79.44,79.27,79.42,13237.0,68.0034,68.132,67.9862,68.1149,13237.0
2016-08-08 10:05:00,79.42,79.44,79.36,79.37,7804.0,68.1149,68.132,68.0634,68.072,7804.0
2016-08-08 10:10:00,79.36,79.4,79.34,79.4,4496.0,68.0634,68.0977,68.0463,68.0977,4496.0
2016-08-08 10:15:00,79.4,79.41,79.33,79.33,8839.0,68.0977,68.1063,68.0377,68.0377,8839.0
2016-08-08 10:20:00,79.33,79.37,79.3,79.35,12469.0,68.0377,68.072,68.012,68.0549,12469.0
2016-08-08 10:25:00,79.35,79.36,79.27,79.33,4804.0,68.0549,68.0634,67.9862,68.0377,4804.0
2016-08-08 10:30:00,79.31,79.37,79.31,79.35,6084.0,68.0206,68.072,68.0206,68.0549,6084.0
2016-08-08 10:35:00,79.34,79.38,79.33,79.36,8640.0,68.0463,68.0806,68.0377,68.0634,8640.0
2016-08-08 10:40:00,79.38,79.38,79.33,79.35,4923.0,68.0806,68.0806,68.0377,68.0549,4923.0
2016-08-08 10:45:00,79.33,79.33,79.3,79.31,6494.0,68.0377,68.0377,68.012,68.0206,6494.0
2016-08-08 10:50:00,79.3,79.37,79.28,79.37,7892.0,68.012,68.072,67.9948,68.072,7892.0
2016-08-08 10:55:00,79.37,79.38,79.33,79.38,3201.0,68.072,68.0806,68.0377,68.0806,3201.0
2016-08-08 11:00:00,79.36,79.39,79.32,79.37,6631.0,68.0634,68.0892,68.0291,68.072,6631.0
2016-08-08 11:05:00,79.39,79.39,79.37,79.39,3366.0,68.0892,68.0892,68.072,68.0892,3366.0
2016-08-08 11:10:00,79.39,79.4,79.33,79.36,7450.0,68.0892,68.0977,68.0377,68.0634,7450.0
2016-08-08 11:15:00,79.35,79.35,79.26,79.28,10369.0,68.0549,68.0549,67.9777,67.9948,10369.0
2016-08-08 11:20:00,79.27,79.29,79.26,79.28,7306.0,67.9862,68.0034,67.9777,67.9948,7306.0
2016-08-08 11:25:00,79.28,79.33,79.26,79.29,5300.0,67.9948,68.0377,67.9777,68.0034,5300.0
2016-08-08 11:30:00,79.29,79.33,79.28,79.31,7542.0,68.0034,68.0377,67.9948,68.0206,7542.0
2016-08-08 11:35:00,79.31,79.38,79.3,79.37,7432.0,68.0206,68.0806,68.012,68.072,7432.0
2016-08-08 11:40:00,79.37,79.4,79.34,79.37,20563.0,68.072,68.0977,68.0463,68.072,20563.0
2016-08-08 11:45:00,79.37,79.4,79.36,79.36,7076.0,68.072,68.0977,68.0634,68.0634,7076.0
2016-08-08 11:50:00,79.36,79.42,79.35,79.4,4910.0,68.0634,68.1149,68.0549,68.0977,4910.0
2016-08-08 11:55:00,79.39,79.4,79.37,79.38,5886.0,68.0892,68.0977,68.072,68.0806,5886.0
2016-08-08 12:00:00,79.37,79.4,79.37,79.4,6026.0,68.072,68.0977,68.072,68.0977,6026.0
2016-08-08 12:05:00,79.39,79.39,79.35,79.35,6360.0,68.0892,68.0892,68.0549,68.0549,6360.0
2016-08-08 12:10:00,79.34,79.4,79.34,79.38,5651.0,68.0463,68.0977,68.0463,68.0806,5651.0
2016-08-08 12:15:00,79.38,79.44,79.36,79.39,6477.0,68.0806,68.132,68.0634,68.0892,6477.0
2016-08-08 12:20:00,79.37,79.39,79.34,79.38,4842.0,68.072,68.0892,68.0463,68.0806,4842.0
2016-08-08 12:25:00,79.38,79.4,79.36,79.37,3197.0,68.0806,68.0977,68.0634,68.072,3197.0
2016-08-08 12:30:00,79.36,79.38,79.34,79.36,4701.0,68.0634,68.0806,68.0463,68.0634,4701.0
2016-08-08 12:35:00,79.36,79.44,79.36,79.41,5261.0,68.0634,68.132,68.0634,68.1063,5261.0
2016-08-08 12:40:00,79.39,79.4,79.35,79.35,6600.0,68.0892,68.0977,68.0549,68.0549,6600.0
2016-08-08 12:45:00,79.36,79.5,79.35,79.48,4200.0,68.0634,68.1835,68.0549,68.1664,4200.0
2016-08-08 12:50:00,79.48,79.48,79.38,79.42,9197.0,68.1664,68.1664,68.0806,68.1149,9197.0
2016-08-08 12:55:00,79.42,79.44,79.4,79.44,3841.0,68.1149,68.132,68.0977,68.132,3841.0
2016-08-08 13:00:00,79.43,79.44,79.37,79.42,9974.0,68.1235,68.132,68.072,68.1149,9974.0
2016-08-08 13:05:00,79.42,79.42,79.38,79.41,8194.0,68.1149,68.1149,68.0806,68.1063,8194.0
2016-08-08 13:10:00,79.41,79.42,79.4,79.4,2600.0,68.1063,68.1149,68.0977,68.0977,2600.0
2016-08-08 13:15:00,79.41,79.43,79.41,79.41,4054.0,68.1063,68.1235,68.1063,68.1063,4054.0
2016-08-08 13:20:00,79.41,79.41,79.37,79.37,4571.0,68.1063,68.1063,68.072,68.072,4571.0
2016-08-08 13:25:00,79.39,79.4,79.39,79.4,3500.0,68.0892,68.0977,68.0892,68.0977,3500.0
2016-08-08 13:30:00,79.4,79.4,79.31,79.31,3833.0,68.0977,68.0977,68.0206,68.0206,3833.0
2016-08-08 13:35:00,79.31,79.32,79.27,79.32,4002.0,68.0206,68.0291,67.9862,68.0291,4002.0
2016-08-08 13:40:00,79.32,79.32,79.29,79.29,4100.0,68.0291,68.0291,68.0034,68.0034,4100.0
2016-08-08 13:45:00,79.29,79.35,79.27,79.33,8055.0,68.0034,68.0549,67.9862,68.0377,8055.0
2016-08-08 13:50:00,79.32,79.35,79.32,79.35,2756.0,68.0291,68.0549,68.0291,68.0549,2756.0
2016-08-08 13:55:00,79.36,79.4,79.36,79.39,5508.0,68.0634,68.0977,68.0634,68.0892,5508.0
2016-08-08 14:00:00,79.39,79.4,79.34,79.35,6486.0,68.0892,68.0977,68.0463,68.0549,6486.0
2016-08-08 14:05:00,79.36,79.37,79.33,79.33,4600.0,68.0634,68.072,68.0377,68.0377,4600.0
2016-08-08 14:10:00,79.33,79.34,79.31,79.31,5642.0,68.0377,68.0463,68.0206,68.0206,5642.0
2016-08-08 14:15:00,79.31,79.33,79.26,79.28,6622.0,68.0206,68.0377,67.9777,67.9948,6622.0
2016-08-08 14:20:00,79.27,79.27,79.21,79.23,7164.0,67.9862,67.9862,67.9348,67.9519,7164.0
2016-08-08 14:25:00,79.23,79.27,79.2,79.26,7335.0,67.9519,67.9862,67.9262,67.9777,7335.0
2016-08-08 14:30:00,79.26,79.28,79.24,79.27,8959.0,67.9777,67.9948,67.9605,67.9862,8959.0
2016-08-08 14:35:00,79.26,79.26,79.23,79.26,5046.0,67.9777,67.9777,67.9519,67.9777,5046.0
2016-08-08 14:40:00,79.25,79.26,79.22,79.22,3586.0,67.9691,67.9777,67.9434,67.9434,3586.0
2016-08-08 14:45:00,79.22,79.27,79.21,79.26,6059.0,67.9434,67.9862,67.9348,67.9777,6059.0
2016-08-08 14:50:00,79.27,79.27,79.22,79.24,3250.0,67.9862,67.9862,67.9434,67.9605,3250.0
2016-08-08 14:55:00,79.25,79.26,79.23,79.23,4415.0,67.9691,67.9777,67.9519,67.9519,4415.0
2016-08-08 15:00:00,79.22,79.22,79.17,79.17,6268.0,67.9434,67.9434,67.9005,67.9005,6268.0
2016-08-08 15:05:00,79.16,79.21,79.14,79.2,9088.0,67.8919,67.9348,67.8747,67.9262,9088.0
2016-08-08 15:10:00,79.2,79.25,79.19,79.24,10881.0,67.9262,67.9691,67.9176,67.9605,10881.0
2016-08-08 15:15:00,79.25,79.29,79.24,79.26,11049.0,67.9691,68.0034,67.9605,67.9777,11049.0
2016-08-08 15:20:00,79.25,79.32,79.22,79.28,25547.0,67.9691,68.0291,67.9434,67.9948,25547.0
2016-08-08 15:25:00,79.28,79.32,79.25,79.31,11787.0,67.9948,68.0291,67.9691,68.0206,11787.0
2016-08-08 15:30:00,79.32,79.36,79.3,79.32,20605.0,68.0291,68.0634,68.012,68.0291,20605.0
2016-08-08 15:35:00,79.32,79.34,79.3,79.31,13410.0,68.0291,68.0463,68.012,68.0206,13410.0
2016-08-08 15:40:00,79.31,79.33,79.27,79.3,21017.0,68.0206,68.0377,67.9862,68.012,21017.0
2016-08-08 15:45:00,79.3,79.32,79.29,79.31,26052.0,68.012,68.0291,68.0034,68.0206,26052.0
2016-08-08 15:50:00,79.32,79.38,79.3,79.38,38572.0,68.0291,68.0806,68.012,68.0806,38572.0
2016-08-08 15:55:00,79.38,79.43,79.38,79.41,77871.0,68.0806,68.1235,68.0806,68.1063,77871.0
2016-08-09 09:30:00,79.5,79.67,79.23,79.63,15297.0,68.1835,68.3293,67.9519,68.295,15297.0
2016-08-09 09:35:00,79.63,79.76,79.59,79.65,12804.0,68.295,68.4065,68.2607,68.3122,12804.0
2016-08-09 09:40:00,79.65,79.84,79.64,79.76,17660.0,68.3122,68.4751,68.3036,68.4065,17660.0
2016-08-09 09:45:00,79.76,79.84,79.75,79.8,13952.0,68.4065,68.4751,68.3979,68.4408,13952.0
2016-08-09 09:50:00,79.8,79.84,79.77,79.8,10166.0,68.4408,68.4751,68.4151,68.4408,10166.0
2016-08-09 09:55:00,79.8,79.87,79.77,79.81,10900.0,68.4408,68.5008,68.4151,68.4494,10900.0
2016-08-09 10:00:00,79.82,79.95,79.82,79.94,20628.0,68.458,68.5694,68.458,68.5609,20628.0
2016-08-09 10:05:00,79.94,79.95,79.66,79.67,11104.0,68.5609,68.5694,68.3207,68.3293,11104.0
2016-08-09 10:10:00,79.69,79.79,79.67,79.67,10124.0,68.3465,68.4322,68.3293,68.3293,10124.0
2016-08-09 10:15:00,79.66,79.74,79.61,79.71,14426.0,68.3207,68.3893,68.2778,68.3636,14426.0
2016-08-09 10:20:00,79.72,79.86,79.72,79.85,6538.0,68.3722,68.4923,68.3722,68.4837,6538.0
2016-08-09 10:25:00,79.85,79.89,79.77,79.77,7330.0,68.4837,68.518,68.4151,68.4151,7330.0
2016-08-09 10:30:00,79.76,79.85,79.71,79.85,12250.0,68.4065,68.4837,68.3636,68.4837,12250.0
2016-08-09 10:35:00,79.87,79.89,79.8,79.81,4305.0,68.5008,68.518,68.4408,68.4494,4305.0
2016-08-09 10:40:00,79.81,79.83,79.79,79.83,7500.0,68.4494,68.4665,68.4322,68.4665,7500.0
2016-08-09 10:45:00,79.84,79.93,79.84,79.9,26760.0,68.4751,68.5523,68.4751,68.5266,26760.0
2016-08-09 10:50:00,79.9,79.94,79.8,79.8,41062.0,68.5266,68.5609,68.4408,68.4408,41062.0
2016-08-09 10:55:00,79.82,79.86,79.8,79.84,23627.0,68.458,68.4923,68.4408,68.4751,23627.0
2016-08-09 11:00:00,79.85,79.86,79.74,79.77,18275.0,68.4837,68.4923,68.3893,68.4151,18275.0
2016-08-09 11:05:00,79.78,79.81,79.76,79.77,8929.0,68.4236,68.4494,68.4065,68.4151,8929.0
2016-08-09 11:10:00,79.78,79.82,79.76,79.78,9400.0,68.4236,68.458,68.4065,68.4236,9400.0
2016-08-09 11:15:00,79.78,79.82,79.77,79.78,9103.0,68.4236,68.458,68.4151,68.4236,9103.0
2016-08-09 11:20:00,79.79,79.85,79.79,79.81,15544.0,68.4322,68.4837,68.4322,68.4494,15544.0
2016-08-09 11:25:00,79.8,79.89,79.79,79.89,10115.0,68.4408,68.518,68.4322,68.518,10115.0
2016-08-09 11:30:00,79.87,79.88,79.77,79.79,18088.0,68.5008,68.5094,68.4151,68.4322,18088.0
2016-08-09 11:35:00,79.79,79.85,79.79,79.84,11520.0,68.4322,68.4837,68.4322,68.4751,11520.0
2016-08-09 11:40:00,79.84,79.86,79.77,79.86,12079.0,68.4751,68.4923,68.4151,68.4923,12079.0
2016-08-09 11:45:00,79.85,79.86,79.82,79.84,7837.0,68.4837,68.4923,68.458,68.4751,7837.0
2016-08-09 11:50:00,79.86,79.86,79.83,79.84,6539.0,68.4923,68.4923,68.4665,68.4751,6539.0
2016-08-09 11:55:00,79.85,79.91,79.84,79.86,12984.0,68.4837,68.5351,68.4751,68.4923,12984.0
2016-08-09 12:00:00,79.85,79.87,79.83,79.86,13867.0,68.4837,68.5008,68.4665,68.4923,13867.0
2016-08-09 12:05:00,79.87,79.9,79.85,79.88,12724.0,68.5008,68.5266,68.4837,68.5094,12724.0
2016-08-09 12:10:00,79.88,79.9,79.88,79.9,7509.0,68.5094,68.5266,68.5094,68.5266,7509.0
2016-08-09 12:15:00,79.89,79.92,79.87,79.89,14629.0,68.518,68.5437,68.5008,68.518,14629.0
2016-08-09 12:20:00,79.88,79.89,79.85,79.88,19235.0,68.5094,68.518,68.4837,68.5094,19235.0
2016-08-09 12:25:00,79.88,79.92,79.86,79.9,25248.0,68.5094,68.5437,68.4923,68.5266,25248.0
2016-08-09 12:30:00,79.9,79.94,79.88,79.93,16075.0,68.5266,68.5609,68.5094,68.5523,16075.0
2016-08-09 12:35:00,79.94,79.94,79.89,79.9,13920.0,68.5609,68.5609,68.518,68.5266,13920.0
2016-08-09 12:40:00,79.91,79.93,79.89,79.9,13326.0,68.5351,68.5523,68.518,68.5266,13326.0
2016-08-09 12:45:00,79.9,79.94,79.89,79.92,9458.0,68.5266,68.5609,68.518,68.5437,9458.0
2016-08-09 12:50:00,79.92,79.95,79.9,79.92,7256.0,68.5437,68.5694,68.5266,68.5437,7256.0
2016-08-09 12:55:00,79.93,79.93,79.89,79.9,12880.0,68.5523,68.5523,68.518,68.5266,12880.0
2016-08-09 13:00:00,79.9,79.92,79.76,79.76,21826.0,68.5266,68.5437,68.4065,68.4065,21826.0
2016-08-09 13:05:00,79.76,79.77,79.67,79.67,7401.0,68.4065,68.4151,68.3293,68.3293,7401.0
2016-08-09 13:10:00,79.68,79.72,79.68,79.7,5300.0,68.3379,68.3722,68.3379,68.355,5300.0
2016-08-09 13:15:00,79.71,79.76,79.7,79.76,8180.0,68.3636,68.4065,68.355,68.4065,8180.0
2016-08-09 13:20:00,79.76,79.84,79.76,79.8,6486.0,68.4065,68.4751,68.4065,68.4408,6486.0
2016-08-09 13:25:00,79.79,79.8,79.72,79.73,5069.0,68.4322,68.4408,68.3722,68.3808,5069.0
2016-08-09 13:30:00,79.73,79.78,79.69,79.78,6165.0,68.3808,68.4236,68.3465,68.4236,6165.0
2016-08-09 13:35:00,79.79,79.82,79.77,79.78,5671.0,68.4322,68.458,68.4151,68.4236,5671.0
2016-08-09 13:40:00,79.78,79.78,79.73,79.74,7101.0,68.4236,68.4236,68.3808,68.3893,7101.0
2016-08-09 13:45:00,79.74,79.75,79.72,79.74,6352.0,68.3893,68.3979,68.3722,68.3893,6352.0
2016-08-09 13:50:00,79.74,79.76,79.73,79.75,5179.0,68.3893,68.4065,68.3808,68.3979,5179.0
2016-08-09 13:55:00,79.74,79.76,79.73,79.74,6958.0,68.3893,68.4065,68.3808,68.3893,6958.0
2016-08-09 14:00:00,79.75,79.75,79.67,79.67,17953.0,68.3979,68.3979,68.3293,68.3293,17953.0
2016-08-09 14:05:00,79.67,79.7,79.66,79.69,85545.0,68.3293,68.355,68.3207,68.3465,85545.0
2016-08-09 14:10:00,79.7,79.76,79.68,79.72,107560.0,68.355,68.4065,68.3379,68.3722,107560.0
2016-08-09 14:15:00,79.71,79.81,79.71,79.79,24241.0,68.3636,68.4494,68.3636,68.4322,24241.0
2016-08-09 14:20:00,79.78,79.91,79.78,79.83,30552.0,68.4236,68.5351,68.4236,68.4665,30552.0
2016-08-09 14:25:00,79.81,79.82,79.72,79.72,10300.0,68.4494,68.458,68.3722,68.3722,10300.0
2016-08-09 14:30:00,79.71,79.71,79.61,79.61,21509.0,68.3636,68.3636,68.2778,68.2778,21509.0
2016-08-09 14:35:00,79.62,79.71,79.61,79.65,23602.0,68.2864,68.3636,68.2778,68.3122,23602.0
2016-08-09 14:40:00,79.66,79.7,79.65,79.66,37262.0,68.3207,68.355,68.3122,68.3207,37262.0
2016-08-09 14:45:00,79.66,79.7,79.6,79.6,41599.0,68.3207,68.355,68.2693,68.2693,41599.0
2016-08-09 14:50:00,79.61,79.64,79.58,79.62,28838.0,68.2778,68.3036,68.2521,68.2864,28838.0
2016-08-09 14:55:00,79.61,79.65,79.6,79.64,12660.0,68.2778,68.3122,68.2693,68.3036,12660.0
2016-08-09 15:00:00,79.64,79.65,79.59,79.59,9022.0,68.3036,68.3122,68.2607,68.2607,9022.0
2016-08-09 15:05:00,79.6,79.63,79.53,79.63,14793.0,68.2693,68.295,68.2092,68.295,14793.0
2016-08-09 15:10:00,79.62,79.63,79.59,79.61,15634.0,68.2864,68.295,68.2607,68.2778,15634.0
2016-08-09 15:15:00,79.62,79.63,79.59,79.61,13365.0,68.2864,68.295,68.2607,68.2778,13365.0
2016-08-09 15:20:00,79.61,79.66,79.6,79.64,10094.0,68.2778,68.3207,68.2693,68.3036,10094.0
2016-08-09 15:25:00,79.63,79.68,79.63,79.68,12851.0,68.295,68.3379,68.295,68.3379,12851.0
2016-08-09 15:30:00,79.66,79.68,79.62,79.65,14792.0,68.3207,68.3379,68.2864,68.3122,14792.0
2016-08-09 15:35:00,79.65,79.68,79.64,79.68,14731.0,68.3122,68.3379,68.3036,68.3379,14731.0
2016-08-09 15:40:00,79.68,79.7,79.68,79.7,17143.0,68.3379,68.355,68.3379,68.355,17143.0
2016-08-09 15:45:00,79.69,79.74,79.67,79.72,52830.0,68.3465,68.3893,68.3293,68.3722,52830.0
2016-08-09 15:50:00,79.73,79.78,79.72,79.76,60955.0,68.3808,68.4236,68.3722,68.4065,60955.0
2016-08-09 15:55:00,79.76,79.77,79.68,79.72,77006.0,68.4065,68.4151,68.3379,68.3722,77006.0
2016-08-10 09:30:00,79.8,79.92,79.72,79.8,7628.0,68.4408,68.5437,68.3722,68.4408,7628.0
2016-08-10 09:35:00,79.81,79.83,79.68,79.71,4702.0,68.4494,68.4665,68.3379,68.3636,4702.0
2016-08-10 09:40:00,79.7,79.71,79.61,79.69,7500.0,68.355,68.3636,68.2778,68.3465,7500.0
2016-08-10 09:45:00,79.68,79.68,79.61,79.65,3774.0,68.3379,68.3379,68.2778,68.3122,3774.0
2016-08-10 09:50:00,79.65,79.65,79.57,79.62,5350.0,68.3122,68.3122,68.2435,68.2864,5350.0
2016-08-10 09:55:00,79.63,79.63,79.52,79.54,6242.0,68.295,68.295,68.2007,68.2178,6242.0
2016-08-10 10:00:00,79.56,79.62,79.48,79.61,7920.0,68.235,68.2864,68.1664,68.2778,7920.0
2016-08-10 10:05:00,79.64,79.71,79.61,79.71,4450.0,68.3036,68.3636,68.2778,68.3636,4450.0
2016-08-10 10:10:00,79.71,79.73,79.68,79.71,4017.0,68.3636,68.3808,68.3379,68.3636,4017.0
2016-08-10 10:15:00,79.72,79.74,79.66,79.67,6113.0,68.3722,68.3893,68.3207,68.3293,6113.0
2016-08-10 10:20:00,79.67,79.76,79.67,79.72,4800.0,68.3293,68.4065,68.3293,68.3722,4800.0
2016-08-10 10:25:00,79.68,79.73,79.67,79.71,1649.0,68.3379,68.3808,68.3293,68.3636,1649.0
2016-08-10 10:30:00,79.71,79.72,79.65,79.67,3353.0,68.3636,68.3722,68.3122,68.3293,3353.0
2016-08-10 10:35:00,79.68,79.72,79.63,79.64,5218.0,68.3379,68.3722,68.295,68.3036,5218.0
2016-08-10 10:40:00,79.62,79.64,79.52,79.53,5100.0,68.2864,68.3036,68.2007,68.2092,5100.0
2016-08-10 10:45:00,79.55,79.59,79.55,79.58,2988.0,68.2264,68.2607,68.2264,68.2521,2988.0
2016-08-10 10:50:00,79.6,79.64,79.6,79.64,2400.0,68.2693,68.3036,68.2693,68.3036,2400.0
2016-08-10 10:55:00,79.63,79.65,79.59,79.64,2124.0,68.295,68.3122,68.2607,68.3036,2124.0
2016-08-10 11:00:00,79.65,79.67,79.61,79.63,5751.0,68.3122,68.3293,68.2778,68.295,5751.0
2016-08-10 11:05:00,79.62,79.62,79.57,79.61,19853.0,68.2864,68.2864,68.2435,68.2778,19853.0
2016-08-10 11:10:00,79.6,79.6,79.58,79.58,4553.0,68.2693,68.2693,68.2521,68.2521,4553.0
2016-08-10 11:15:00,79.59,79.59,79.5,79.51,6920.0,68.2607,68.2607,68.1835,68.1921,6920.0
2016-08-10 11:20:00,79.52,79.53,79.5,79.52,9499.0,68.2007,68.2092,68.1835,68.2007,9499.0
2016-08-10 11:25:00,79.52,79.59,79.51,79.52,7576.0,68.2007,68.2607,68.1921,68.2007,7576.0
2016-08-10 11:30:00,79.53,79.64,79.5,79.64,7226.0,68.2092,68.3036,68.1835,68.3036,7226.0
2016-08-10 11:35:00,79.65,79.65,79.57,79.6,89910.0,68.3122,68.3122,68.2435,68.2693,89910.0
2016-08-10 11:40:00,79.6,79.6,79.55,79.59,3540.0,68.2693,68.2693,68.2264,68.2607,3540.0
2016-08-10 11:45:00,79.59,79.59,79.54,79.57,3443.0,68.2607,68.2607,68.2178,68.2435,3443.0
2016-08-10 11:50:00,79.57,79.57,79.52,79.54,2569.0,68.2435,68.2435,68.2007,68.2178,2569.0
2016-08-10 11:55:00,79.51,79.55,79.45,79.49,50789.0,68.1921,68.2264,68.1406,68.1749,50789.0
2016-08-10 12:00:00,79.49,79.55,79.48,79.53,6554.0,68.1749,68.2264,68.1664,68.2092,6554.0
2016-08-10 12:05:00,79.54,79.56,79.51,79.54,29705.0,68.2178,68.235,68.1921,68.2178,29705.0
2016-08-10 12:10:00,79.54,79.59,79.54,79.56,4200.0,68.2178,68.2607,68.2178,68.235,4200.0
2016-08-10 12:15:00,79.56,79.61,79.56,79.61,3100.0,68.235,68.2778,68.235,68.2778,3100.0
2016-08-10 12:20:00,79.61,79.62,79.56,79.56,2900.0,68.2778,68.2864,68.235,68.235,2900.0
2016-08-10 12:25:00,79.58,79.58,79.53,79.53,2169.0,68.2521,68.2521,68.2092,68.2092,2169.0
2016-08-10 12:30:00,79.54,79.56,79.53,79.55,5294.0,68.2178,68.235,68.2092,68.2264,5294.0
2016-08-10 12:35:00,79.55,79.58,79.52,79.56,18446.0,68.2264,68.2521,68.2007,68.235,18446.0
2016-08-10 12:40:00,79.56,79.58,79.54,79.54,2683.0,68.235,68.2521,68.2178,68.2178,2683.0
2016-08-10 12:45:00,79.56,79.59,79.56,79.58,2100.0,68.235,68.2607,68.235,68.2521,2100.0
2016-08-10 12:50:00,79.6,79.6,79.57,79.58,2502.0,68.2693,68.2693,68.2435,68.2521,2502.0
2016-08-10 12:55:00,79.58,79.58,79.56,79.56,1601.0,68.2521,68.2521,68.235,68.235,1601.0
2016-08-10 13:00:00,79.57,79.63,79.57,79.63,3109.0,68.2435,68.295,68.2435,68.295,3109.0
2016-08-10 13:05:00,79.63,79.63,79.58,79.58,3173.0,68.295,68.295,68.2521,68.2521,3173.0
2016-08-10 13:10:00,79.56,79.58,79.54,79.54,2800.0,68.235,68.2521,68.2178,68.2178,2800.0
2016-08-10 13:15:00,79.54,79.56,79.5,79.51,32246.0,68.2178,68.235,68.1835,68.1921,32246.0
2016-08-10 13:20:00,79.51,79.51,79.49,79.5,2600.0,68.1921,68.1921,68.1749,68.1835,2600.0
2016-08-10 13:25:00,79.5,79.57,79.5,79.54,11974.0,68.1835,68.2435,68.1835,68.2178,11974.0
2016-08-10 13:30:00,79.54,79.55,79.5,79.51,9001.0,68.2178,68.2264,68.1835,68.1921,9001.0
2016-08-10 13:35:00,79.5,79.57,79.5,79.55,3100.0,68.1835,68.2435,68.1835,68.2264,3100.0
2016-08-10 13:40:00,79.54,79.55,79.54,79.54,1954.0,68.2178,68.2264,68.2178,68.2178,1954.0
2016-08-10 13:45:00,79.52,79.56,79.52,79.55,4938.0,68.2007,68.235,68.2007,68.2264,4938.0
2016-08-10 13:50:00,79.54,79.55,79.5,79.55,7009.0,68.2178,68.2264,68.1835,68.2264,7009.0
2016-08-10 13:55:00,79.56,79.58,79.54,79.55,5420.0,68.235,68.2521,68.2178,68.2264,5420.0
2016-08-10 14:00:00,79.55,79.58,79.54,79.57,5212.0,68.2264,68.2521,68.2178,68.2435,5212.0
2016-08-10 14:05:00,79.57,79.64,79.57,79.6,7753.0,68.2435,68.3036,68.2435,68.2693,7753.0
2016-08-10 14:10:00,79.61,79.68,79.61,79.66,4507.0,68.2778,68.3379,68.2778,68.3207,4507.0
2016-08-10 14:15:00,79.66,79.68,79.64,79.65,6800.0,68.3207,68.3379,68.3036,68.3122,6800.0
2016-08-10 14:20:00,79.65,79.67,79.61,79.66,7662.0,68.3122,68.3293,68.2778,68.3207,7662.0
2016-08-10 14:25:00,79.65,79.68,79.6,79.64,7646.0,68.3122,68.3379,68.2693,68.3036,7646.0
2016-08-10 14:30:00,79.64,79.64,79.61,79.63,11035.0,68.3036,68.3036,68.2778,68.295,11035.0
2016-08-10 14:35:00,79.62,79.68,79.6,79.65,9905.0,68.2864,68.3379,68.2693,68.3122,9905.0
2016-08-10 14:40:00,79.65,79.67,79.65,79.65,6032.0,68.3122,68.3293,68.3122,68.3122,6032.0
2016-08-10 14:45:00,79.65,79.67,79.65,79.66,7075.0,68.3122,68.3293,68.3122,68.3207,7075.0
2016-08-10 14:50:00,79.67,79.7,79.65,79.65,6965.0,68.3293,68.355,68.3122,68.3122,6965.0
2016-08-10 14:55:00,79.64,79.66,79.61,79.64,10710.0,68.3036,68.3207,68.2778,68.3036,10710.0
2016-08-10 15:00:00,79.64,79.66,79.62,79.66,7493.0,68.3036,68.3207,68.2864,68.3207,7493.0
2016-08-10 15:05:00,79.67,79.7,79.65,79.69,3418.0,68.3293,68.355,68.3122,68.3465,3418.0
2016-08-10 15:10:00,79.69,79.72,79.68,79.72,8405.0,68.3465,68.3722,68.3379,68.3722,8405.0
2016-08-10 15:15:00,79.72,79.76,79.71,79.76,6938.0,68.3722,68.4065,68.3636,68.4065,6938.0
2016-08-10 15:20:00,79.76,79.81,79.75,79.79,8655.0,68.4065,68.4494,68.3979,68.4322,8655.0
2016-08-10 15:25:00,79.79,79.8,79.76,79.77,8900.0,68.4322,68.4408,68.4065,68.4151,8900.0
2016-08-10 15:30:00,79.77,79.79,79.76,79.78,10375.0,68.4151,68.4322,68.4065,68.4236,10375.0
2016-08-10 15:35:00,79.79,79.8,79.76,79.78,14693.0,68.4322,68.4408,68.4065,68.4236,14693.0
2016-08-10 15:40:00,79.78,79.81,79.73,79.75,20628.0,68.4236,68.4494,68.3808,68.3979,20628.0
2016-08-10 15:45:00,79.74,79.78,79.73,79.77,28233.0,68.3893,68.4236,68.3808,68.4151,28233.0
2016-08-10 15:50:00,79.76,79.77,79.72,79.75,18192.0,68.4065,68.4151,68.3722,68.3979,18192.0
2016-08-10 15:55:00,79.75,79.85,79.75,79.84,41522.0,68.3979,68.4837,68.3979,68.4751,41522.0
2016-08-11 09:30:00,80.15,80.33,80.15,80.26,18729.0,68.741,68.8954,68.741,68.8353,18729.0
2016-08-11 09:35:00,80.28,80.47,80.27,80.33,33336.0,68.8525,69.0154,68.8439,68.8954,33336.0
2016-08-11 09:40:00,80.35,80.37,80.26,80.27,7669.0,68.9125,68.9297,68.8353,68.8439,7669.0
2016-08-11 09:45:00,80.28,80.34,80.21,80.26,16279.0,68.8525,68.9039,68.7924,68.8353,16279.0
2016-08-11 09:50:00,80.26,80.32,80.25,80.29,9336.0,68.8353,68.8868,68.8267,68.8611,9336.0
2016-08-11 09:55:00,80.29,80.3,80.16,80.16,38207.0,68.8611,68.8696,68.7496,68.7496,38207.0
2016-08-11 10:00:00,80.18,80.23,80.17,80.22,12523.0,68.7667,68.8096,68.7581,68.801,12523.0
2016-08-11 10:05:00,80.21,80.24,80.17,80.23,18554.0,68.7924,68.8182,68.7581,68.8096,18554.0
2016-08-11 10:10:00,80.22,80.22,80.17,80.21,13837.0,68.801,68.801,68.7581,68.7924,13837.0
2016-08-11 10:15:00,80.22,80.31,80.18,80.3,16657.0,68.801,68.8782,68.7667,68.8696,16657.0
2016-08-11 10:20:00,80.31,80.36,80.3,80.34,20684.0,68.8782,68.9211,68.8696,68.9039,20684.0
2016-08-11 10:25:00,80.36,80.43,80.36,80.39,21877.0,68.9211,68.9811,68.9211,68.9468,21877.0
2016-08-11 10:30:00,80.39,80.44,80.36,80.42,12917.0,68.9468,68.9897,68.9211,68.9725,12917.0
2016-08-11 10:35:00,80.42,80.48,80.39,80.48,12682.0,68.9725,69.024,68.9468,69.024,12682.0
2016-08-11 10:40:00,80.49,80.52,80.48,80.52,7814.0,69.0326,69.0583,69.024,69.0583,7814.0
2016-08-11 10:45:00,80.53,80.71,80.52,80.7,46161.0,69.0669,69.2213,69.0583,69.2127,46161.0
2016-08-11 10:50:00,80.7,80.72,80.6,80.61,30366.0,69.2127,69.2298,69.1269,69.1355,30366.0
2016-08-11 10:55:00,80.61,80.61,80.54,80.56,11959.0,69.1355,69.1355,69.0755,69.0926,11959.0
2016-08-11 11:00:00,80.57,80.58,80.5,80.51,12836.0,69.1012,69.1098,69.0412,69.0497,12836.0
2016-08-11 11:05:00,80.52,80.62,80.51,80.62,12312.0,69.0583,69.1441,69.0497,69.1441,12312.0
2016-08-11 11:10:00,80.63,80.63,80.54,80.55,8200.0,69.1527,69.1527,69.0755,69.084,8200.0
2016-08-11 11:15:00,80.54,80.56,80.51,80.55,4860.0,69.0755,69.0926,69.0497,69.084,4860.0
2016-08-11 11:20:00,80.56,80.57,80.5,80.5,7377.0,69.0926,69.1012,69.0412,69.0412,7377.0
2016-08-11 11:25:00,80.5,80.52,80.45,80.45,17132.0,69.0412,69.0583,68.9983,68.9983,17132.0
2016-08-11 11:30:00,80.45,80.52,80.39,80.52,12667.0,68.9983,69.0583,68.9468,69.0583,12667.0
2016-08-11 11:35:00,80.51,80.53,80.43,80.43,6958.0,69.0497,69.0669,68.9811,68.9811,6958.0
2016-08-11 11:40:00,80.43,80.46,80.42,80.43,4441.0,68.9811,69.0069,68.9725,68.9811,4441.0
2016-08-11 11:45:00,80.42,80.45,80.4,80.42,5393.0,68.9725,68.9983,68.9554,68.9725,5393.0
2016-08-11 11:50:00,80.41,80.41,80.33,80.33,3800.0,68.964,68.964,68.8954,68.8954,3800.0
2016-08-11 11:55:00,80.33,80.42,80.33,80.41,7856.0,68.8954,68.9725,68.8954,68.964,7856.0
2016-08-11 12:00:00,80.4,80.41,80.34,80.4,16273.0,68.9554,68.964,68.9039,68.9554,16273.0
2016-08-11 12:05:00,80.4,80.43,80.4,80.4,9300.0,68.9554,68.9811,68.9554,68.9554,9300.0
2016-08-11 12:10:00,80.4,80.41,80.36,80.38,9500.0,68.9554,68.964,68.9211,68.9382,9500.0
2016-08-11 12:15:00,80.38,80.45,80.38,80.44,19297.0,68.9382,68.9983,68.9382,68.9897,19297.0
2016-08-11 12:20:00,80.43,80.5,80.4,80.48,12357.0,68.9811,69.0412,68.9554,69.024,12357.0
2016-08-11 12:25:00,80.47,80.47,80.4,80.43,12125.0,69.0154,69.0154,68.9554,68.9811,12125.0
2016-08-11 12:30:00,80.43,80.47,80.39,80.45,19800.0,68.9811,69.0154,68.9468,68.9983,19800.0
2016-08-11 12:35:00,80.45,80.5,80.45,80.5,14210.0,68.9983,69.0412,68.9983,69.0412,14210.0
2016-08-11 12:40:00,80.5,80.52,80.47,80.5,20690.0,69.0412,69.0583,69.0154,69.0412,20690.0
2016-08-11 12:45:00,80.5,80.5,80.46,80.5,8381.0,69.0412,69.0412,69.0069,69.0412,8381.0
2016-08-11 12:50:00,80.5,80.52,80.49,80.49,10638.0,69.0412,69.0583,69.0326,69.0326,10638.0
2016-08-11 12:55:00,80.5,80.52,80.49,80.52,4088.0,69.0412,69.0583,69.0326,69.0583,4088.0
2016-08-11 13:00:00,80.53,80.54,80.47,80.5,9759.0,69.0669,69.0755,69.0154,69.0412,9759.0
2016-08-11 13:05:00,80.5,80.5,80.46,80.47,5990.0,69.0412,69.0412,69.0069,69.0154,5990.0
2016-08-11 13:10:00,80.47,80.5,80.46,80.46,6100.0,69.0154,69.0412,69.0069,69.0069,6100.0
2016-08-11 13:15:00,80.45,80.45,80.41,80.41,5233.0,68.9983,68.9983,68.964,68.964,5233.0
2016-08-11 13:20:00,80.4,80.45,80.38,80.4,12412.0,68.9554,68.9983,68.9382,68.9554,12412.0
2016-08-11 13:25:00,80.41,80.42,80.4,80.4,2888.0,68.964,68.9725,68.9554,68.9554,2888.0
2016-08-11 13:30:00,80.4,80.45,80.39,80.41,12480.0,68.9554,68.9983,68.9468,68.964,12480.0
2016-08-11 13:35:00,80.41,80.41,80.39,80.4,4821.0,68.964,68.964,68.9468,68.9554,4821.0
2016-08-11 13:40:00,80.4,80.47,80.38,80.42,23081.0,68.9554,69.0154,68.9382,68.9725,23081.0
2016-08-11 13:45:00,80.42,80.44,80.41,80.44,4552.0,68.9725,68.9897,68.964,68.9897,4552.0
2016-08-11 13:50:00,80.45,80.49,80.44,80.47,6205.0,68.9983,69.0326,68.9897,69.0154,6205.0
2016-08-11 13:55:00,80.47,80.48,80.46,80.46,5514.0,69.0154,69.024,69.0069,69.0069,5514.0
2016-08-11 14:00:00,80.45,80.48,80.44,80.46,12867.0,68.9983,69.024,68.9897,69.0069,12867.0
2016-08-11 14:05:00,80.46,80.48,80.46,80.48,8760.0,69.0069,69.024,69.0069,69.024,8760.0
2016-08-11 14:10:00,80.49,80.5,80.47,80.48,9950.0,69.0326,69.0412,69.0154,69.024,9950.0
2016-08-11 14:15:00,80.48,80.49,80.47,80.48,7929.0,69.024,69.0326,69.0154,69.024,7929.0
2016-08-11 14:20:00,80.49,80.52,80.49,80.51,9927.0,69.0326,69.0583,69.0326,69.0497,9927.0
2016-08-11 14:25:00,80.51,80.52,80.49,80.5,8206.0,69.0497,69.0583,69.0326,69.0412,8206.0
2016-08-11 14:30:00,80.5,80.5,80.39,80.43,15373.0,69.0412,69.0412,68.9468,68.9811,15373.0
2016-08-11 14:35:00,80.43,80.46,80.43,80.46,8501.0,68.9811,69.0069,68.9811,69.0069,8501.0
2016-08-11 14:40:00,80.45,80.46,80.44,80.45,7881.0,68.9983,69.0069,68.9897,68.9983,7881.0
2016-08-11 14:45:00,80.46,80.47,80.43,80.44,13720.0,69.0069,69.0154,68.9811,68.9897,13720.0
2016-08-11 14:50:00,80.44,80.47,80.44,80.45,12249.0,68.9897,69.0154,68.9897,68.9983,12249.0
2016-08-11 14:55:00,80.45,80.45,80.37,80.44,27151.0,68.9983,68.9983,68.9297,68.9897,27151.0
2016-08-11 15:00:00,80.43,80.45,80.41,80.44,23905.0,68.9811,68.9983,68.964,68.9897,23905.0
2016-08-11 15:05:00,80.42,80.42,80.38,80.42,10984.0,68.9725,68.9725,68.9382,68.9725,10984.0
2016-08-11 15:10:00,80.42,80.49,80.41,80.48,19975.0,68.9725,69.0326,68.964,69.024,19975.0
2016-08-11 15:15:00,80.48,80.5,80.44,80.48,32995.0,69.024,69.0412,68.9897,69.024,32995.0
2016-08-11 15:20:00,80.49,80.55,80.48,80.55,20922.0,69.0326,69.084,69.024,69.084,20922.0
2016-08-11 15:25:00,80.56,80.61,80.55,80.61,14861.0,69.0926,69.1355,69.084,69.1355,14861.0
2016-08-11 15:30:00,80.61,80.61,80.56,80.61,38155.0,69.1355,69.1355,69.0926,69.1355,38155.0
2016-08-11 15:35:00,80.61,80.62,80.49,80.52,52649.0,69.1355,69.1441,69.0326,69.0583,52649.0
2016-08-11 15:40:00,80.51,80.57,80.51,80.55,29414.0,69.0497,69.1012,69.0497,69.084,29414.0
2016-08-11 15:45:00,80.56,80.59,80.55,80.55,41978.0,69.0926,69.1183,69.084,69.084,41978.0
2016-08-11 15:50:00,80.55,80.6,80.55,80.59,45303.0,69.084,69.1269,69.084,69.1183,45303.0
2016-08-11 15:55:00,80.59,80.6,80.5,80.51,65737.0,69.1183,69.1269,69.0412,69.0497,65737.0
2016-08-12 09:30:00,80.23,80.23,79.84,79.97,13090.0,68.8096,68.8096,68.4751,68.5866,13090.0
2016-08-12 09:35:00,79.92,80.14,79.91,80.03,17967.0,68.5437,68.7324,68.5351,68.6381,17967.0
2016-08-12 09:40:00,80.0,80.11,79.94,79.95,17332.0,68.6123,68.7067,68.5609,68.5694,17332.0
2016-08-12 09:45:00,79.97,80.0,79.91,79.95,12078.0,68.5866,68.6123,68.5351,68.5694,12078.0
2016-08-12 09:50:00,79.94,79.96,79.89,79.9,13800.0,68.5609,68.578,68.518,68.5266,13800.0
2016-08-12 09:55:00,79.9,79.91,79.85,79.89,14329.0,68.5266,68.5351,68.4837,68.518,14329.0
2016-08-12 10:00:00,79.89,79.94,79.89,79.9,16263.0,68.518,68.5609,68.518,68.5266,16263.0
2016-08-12 10:05:00,79.9,79.9,79.83,79.84,14230.0,68.5266,68.5266,68.4665,68.4751,14230.0
2016-08-12 10:10:00,79.84,79.87,79.79,79.84,20869.0,68.4751,68.5008,68.4322,68.4751,20869.0
2016-08-12 10:15:00,79.87,79.88,79.78,79.79,8750.0,68.5008,68.5094,68.4236,68.4322,8750.0
2016-08-12 10:20:00,79.78,79.85,79.77,79.82,7850.0,68.4236,68.4837,68.4151,68.458,7850.0
2016-08-12 10:25:00,79.81,79.85,79.79,79.8,7510.0,68.4494,68.4837,68.4322,68.4408,7510.0
2016-08-12 10:30:00,79.8,79.86,79.79,79.8,12960.0,68.4408,68.4923,68.4322,68.4408,12960.0
2016-08-12 10:35:00,79.8,79.89,79.8,79.88,6263.0,68.4408,68.518,68.4408,68.5094,6263.0
2016-08-12 10:40:00,79.87,79.87,79.81,79.82,6800.0,68.5008,68.5008,68.4494,68.458,6800.0
2016-08-12 10:45:00,79.82,79.86,79.73,79.81,16600.0,68.458,68.4923,68.3808,68.4494,16600.0
2016-08-12 10:50:00,79.82,79.84,79.8,79.81,6956.0,68.458,68.4751,68.4408,68.4494,6956.0
2016-08-12 10:55:00,79.81,79.83,79.78,79.78,9336.0,68.4494,68.4665,68.4236,68.4236,9336.0
2016-08-12 11:00:00,79.79,79.87,79.78,79.87,19665.0,68.4322,68.5008,68.4236,68.5008,19665.0
2016-08-12 11:05:00,79.87,79.91,79.84,79.9,20746.0,68.5008,68.5351,68.4751,68.5266,20746.0
2016-08-12 11:10:00,79.9,80.03,79.85,80.02,92102.0,68.5266,68.6381,68.4837,68.6295,92102.0
2016-08-12 11:15:00,80.03,80.07,80.0,80.06,7643.0,68.6381,68.6724,68.6123,68.6638,7643.0
2016-08-12 11:20:00,80.06,80.12,80.06,80.1,3700.0,68.6638,68.7153,68.6638,68.6981,3700.0
2016-08-12 11:25:00,80.09,80.18,80.09,80.17,7635.0,68.6895,68.7667,68.6895,68.7581,7635.0
2016-08-12 11:30:00,80.19,80.22,80.17,80.2,10911.0,68.7753,68.801,68.7581,68.7839,10911.0
2016-08-12 11:35:00,80.19,80.27,80.13,80.14,15617.0,68.7753,68.8439,68.7238,68.7324,15617.0
2016-08-12 11:40:00,80.14,80.14,80.09,80.12,3060.0,68.7324,68.7324,68.6895,68.7153,3060.0
2016-08-12 11:45:00,80.12,80.14,80.09,80.12,7783.0,68.7153,68.7324,68.6895,68.7153,7783.0
2016-08-12 11:50:00,80.11,80.16,80.08,80.1,9136.0,68.7067,68.7496,68.6809,68.6981,9136.0
2016-08-12 11:55:00,80.11,80.2,80.1,80.19,11084.0,68.7067,68.7839,68.6981,68.7753,11084.0
2016-08-12 12:00:00,80.19,80.2,80.13,80.17,12398.0,68.7753,68.7839,68.7238,68.7581,12398.0
2016-08-12 12:05:00,80.17,80.17,80.1,80.15,21592.0,68.7581,68.7581,68.6981,68.741,21592.0
2016-08-12 12:10:00,80.15,80.15,80.04,80.06,13345.0,68.741,68.741,68.6466,68.6638,13345.0
2016-08-12 12:15:00,80.06,80.07,80.02,80.07,5724.0,68.6638,68.6724,68.6295,68.6724,5724.0
2016-08-12 12:20:00,80.07,80.11,80.06,80.11,3338.0,68.6724,68.7067,68.6638,68.7067,3338.0
2016-08-12 12:25:00,80.11,80.13,80.07,80.1,7350.0,68.7067,68.7238,68.6724,68.6981,7350.0
2016-08-12 12:30:00,80.1,80.11,80.07,80.1,3964.0,68.6981,68.7067,68.6724,68.6981,3964.0
2016-08-12 12:35:00,80.11,80.11,80.09,80.1,6852.0,68.7067,68.7067,68.6895,68.6981,6852.0
2016-08-12 12:40:00,80.1,80.11,80.07,80.09,6878.0,68.6981,68.7067,68.6724,68.6895,6878.0
2016-08-12 12:45:00,80.08,80.1,80.07,80.08,5600.0,68.6809,68.6981,68.6724,68.6809,5600.0
2016-08-12 12:50:00,80.07,80.07,80.0,80.02,10500.0,68.6724,68.6724,68.6123,68.6295,10500.0
2016-08-12 12:55:00,80.03,80.05,80.02,80.03,3032.0,68.6381,68.6552,68.6295,68.6381,3032.0
2016-08-12 13:00:00,80.04,80.04,79.99,80.02,16037.0,68.6466,68.6466,68.6038,68.6295,16037.0
2016-08-12 13:05:00,80.01,80.02,79.99,80.0,16403.0,68.6209,68.6295,68.6038,68.6123,16403.0
2016-08-12 13:10:00,80.0,80.02,80.0,80.02,3316.0,68.6123,68.6295,68.6123,68.6295,3316.0
2016-08-12 13:15:00,80.02,80.03,80.01,80.01,4023.0,68.6295,68.6381,68.6209,68.6209,4023.0
2016-08-12 13:20:00,80.02,80.03,79.95,79.96,13866.0,68.6295,68.6381,68.5694,68.578,13866.0
2016-08-12 13:25:00,79.96,79.97,79.94,79.95,6225.0,68.578,68.5866,68.5609,68.5694,6225.0
2016-08-12 13:30:00,79.95,79.95,79.9,79.92,9900.0,68.5694,68.5694,68.5266,68.5437,9900.0
2016-08-12 13:35:00,79.92,79.96,79.91,79.95,9118.0,68.5437,68.578,68.5351,68.5694,9118.0
2016-08-12 13:40:00,79.95,79.97,79.95,79.95,5450.0,68.5694,68.5866,68.5694,68.5694,5450.0
2016-08-12 13:45:00,79.97,79.97,79.95,79.96,10043.0,68.5866,68.5866,68.5694,68.578,10043.0
2016-08-12 13:50:00,79.97,80.06,79.96,80.05,16257.0,68.5866,68.6638,68.578,68.6552,16257.0
2016-08-12 13:55:00,80.05,80.08,80.04,80.06,4606.0,68.6552,68.6809,68.6466,68.6638,4606.0
2016-08-12 14:00:00,80.06,80.06,80.0,80.02,10302.0,68.6638,68.6638,68.6123,68.6295,10302.0
2016-08-12 14:05:00,80.03,80.06,80.03,80.05,6978.0,68.6381,68.6638,68.6381,68.6552,6978.0
2016-08-12 14:10:00,80.06,80.09,80.03,80.09,10745.0,68.6638,68.6895,68.6381,68.6895,10745.0
2016-08-12 14:15:00,80.08,80.09,80.07,80.08,8058.0,68.6809,68.6895,68.6724,68.6809,8058.0
2016-08-12 14:20:00,80.08,80.09,80.06,80.09,10507.0,68.6809,68.6895,68.6638,68.6895,10507.0
2016-08-12 14:25:00,80.09,80.13,80.09,80.13,7151.0,68.6895,68.7238,68.6895,68.7238,7151.0
2016-08-12 14:30:00,80.13,80.15,80.1,80.15,9700.0,68.7238,68.741,68.6981,68.741,9700.0
2016-08-12 14:35:00,80.14,80.16,80.12,80.16,6872.0,68.7324,68.7496,68.7153,68.7496,6872.0
2016-08-12 14:40:00,80.16,80.17,80.14,80.17,9348.0,68.7496,68.7581,68.7324,68.7581,9348.0
2016-08-12 14:45:00,80.17,80.2,80.16,80.2,11197.0,68.7581,68.7839,68.7496,68.7839,11197.0
2016-08-12 14:50:00,80.2,80.21,80.16,80.16,23270.0,68.7839,68.7924,68.7496,68.7496,23270.0
2016-08-12 14:55:00,80.17,80.17,80.16,80.16,7016.0,68.7581,68.7581,68.7496,68.7496,7016.0
2016-08-12 15:00:00,80.17,80.17,80.15,80.15,12995.0,68.7581,68.7581,68.741,68.741,12995.0
2016-08-12 15:05:00,80.15,80.16,80.12,80.13,6801.0,68.741,68.7496,68.7153,68.7238,6801.0
2016-08-12 15:10:00,80.13,80.13,80.1,80.11,11098.0,68.7238,68.7238,68.6981,68.7067,11098.0
2016-08-12 15:15:00,80.12,80.12,80.08,80.11,28475.0,68.7153,68.7153,68.6809,68.7067,28475.0
2016-08-12 15:20:00,80.11,80.12,80.1,80.12,4200.0,68.7067,68.7153,68.6981,68.7153,4200.0
2016-08-12 15:25:00,80.12,80.21,80.1,80.18,38899.0,68.7153,68.7924,68.6981,68.7667,38899.0
2016-08-12 15:30:00,80.17,80.18,80.13,80.15,21493.0,68.7581,68.7667,68.7238,68.741,21493.0
2016-08-12 15:35:00,80.14,80.15,80.12,80.13,12832.0,68.7324,68.741,68.7153,68.7238,12832.0
2016-08-12 15:40:00,80.14,80.19,80.14,80.18,34078.0,68.7324,68.7753,68.7324,68.7667,34078.0
2016-08-12 15:45:00,80.17,80.17,80.08,80.11,34800.0,68.7581,68.7581,68.6809,68.7067,34800.0
2016-08-12 15:50:00,80.11,80.12,80.07,80.07,32740.0,68.7067,68.7153,68.6724,68.6724,32740.0
2016-08-12 15:55:00,80.07,80.09,80.04,80.05,66038.0,68.6724,68.6895,68.6466,68.6552,66038.0
2016-08-15 09:30:00,80.13,80.25,79.94,80.09,44635.0,68.7238,68.8267,68.5609,68.6895,44635.0
2016-08-15 09:35:00,80.11,80.25,80.05,80.2,15145.0,68.7067,68.8267,68.6552,68.7839,15145.0
2016-08-15 09:40:00,80.16,80.18,80.03,80.18,7936.0,68.7496,68.7667,68.6381,68.7667,7936.0
2016-08-15 09:45:00,80.22,80.26,80.16,80.24,7100.0,68.801,68.8353,68.7496,68.8182,7100.0
2016-08-15 09:50:00,80.23,80.25,80.18,80.19,6200.0,68.8096,68.8267,68.7667,68.7753,6200.0
2016-08-15 09:55:00,80.23,80.3,80.21,80.21,9024.0,68.8096,68.8696,68.7924,68.7924,9024.0
2016-08-15 10:00:00,80.23,80.31,80.21,80.24,7807.0,68.8096,68.8782,68.7924,68.8182,7807.0
2016-08-15 10:05:00,80.25,80.25,80.16,80.18,10119.0,68.8267,68.8267,68.7496,68.7667,10119.0
2016-08-15 10:10:00,80.19,80.2,80.14,80.14,6287.0,68.7753,68.7839,68.7324,68.7324,6287.0
2016-08-15 10:15:00,80.15,80.15,80.11,80.13,4600.0,68.741,68.741,68.7067,68.7238,4600.0
2016-08-15 10:20:00,80.14,80.16,80.11,80.14,5876.0,68.7324,68.7496,68.7067,68.7324,5876.0
2016-08-15 10:25:00,80.13,80.15,80.13,80.13,6314.0,68.7238,68.741,68.7238,68.7238,6314.0
2016-08-15 10:30:00,80.14,80.18,80.14,80.16,11691.0,68.7324,68.7667,68.7324,68.7496,11691.0
2016-08-15 10:35:00,80.16,80.16,80.07,80.1,27086.0,68.7496,68.7496,68.6724,68.6981,27086.0
2016-08-15 10:40:00,80.1,80.12,80.05,80.07,12197.0,68.6981,68.7153,68.6552,68.6724,12197.0
2016-08-15 10:45:00,80.07,80.08,79.96,80.01,16126.0,68.6724,68.6809,68.578,68.6209,16126.0
2016-08-15 10:50:00,80.02,80.03,79.89,79.95,13078.0,68.6295,68.6381,68.518,68.5694,13078.0
2016-08-15 10:55:00,79.95,80.02,79.93,80.01,6100.0,68.5694,68.6295,68.5523,68.6209,6100.0
2016-08-15 11:00:00,80.03,80.03,79.94,79.96,7679.0,68.6381,68.6381,68.5609,68.578,7679.0
2016-08-15 11:05:00,79.96,79.97,79.92,79.95,8614.0,68.578,68.5866,68.5437,68.5694,8614.0
2016-08-15 11:10:00,79.94,80.0,79.93,79.95,7950.0,68.5609,68.6123,68.5523,68.5694,7950.0
2016-08-15 11:15:00,79.95,79.98,79.95,79.98,6773.0,68.5694,68.5952,68.5694,68.5952,6773.0
2016-08-15 11:20:00,79.98,80.1,79.97,80.1,13443.0,68.5952,68.6981,68.5866,68.6981,13443.0
2016-08-15 11:25:00,80.11,80.16,80.08,80.1,6284.0,68.7067,68.7496,68.6809,68.6981,6284.0
2016-08-15 11:30:00,80.1,80.14,80.0,80.05,14051.0,68.6981,68.7324,68.6123,68.6552,14051.0
2016-08-15 11:35:00,80.05,80.07,80.0,80.04,7600.0,68.6552,68.6724,68.6123,68.6466,7600.0
2016-08-15 11:40:00,80.04,80.12,80.02,80.12,23706.0,68.6466,68.7153,68.6295,68.7153,23706.0
2016-08-15 11:45:00,80.11,80.12,80.08,80.12,6103.0,68.7067,68.7153,68.6809,68.7153,6103.0
2016-08-15 11:50:00,80.13,80.16,80.1,80.12,17653.0,68.7238,68.7496,68.6981,68.7153,17653.0
2016-08-15 11:55:00,80.12,80.13,80.07,80.13,9553.0,68.7153,68.7238,68.6724,68.7238,9553.0
2016-08-15 12:00:00,80.14,80.24,80.14,80.24,20573.0,68.7324,68.8182,68.7324,68.8182,20573.0
2016-08-15 12:05:00,80.24,80.31,80.23,80.31,20584.0,68.8182,68.8782,68.8096,68.8782,20584.0
2016-08-15 12:10:00,80.31,80.37,80.31,80.37,8651.0,68.8782,68.9297,68.8782,68.9297,8651.0
2016-08-15 12:15:00,80.35,80.36,80.32,80.33,6850.0,68.9125,68.9211,68.8868,68.8954,6850.0
2016-08-15 12:20:00,80.32,80.33,80.29,80.33,9505.0,68.8868,68.8954,68.8611,68.8954,9505.0
2016-08-15 12:25:00,80.32,80.33,80.28,80.29,6980.0,68.8868,68.8954,68.8525,68.8611,6980.0
2016-08-15 12:30:00,80.3,80.32,80.3,80.31,5337.0,68.8696,68.8868,68.8696,68.8782,5337.0
2016-08-15 12:35:00,80.31,80.31,80.22,80.22,8443.0,68.8782,68.8782,68.801,68.801,8443.0
2016-08-15 12:40:00,80.21,80.25,80.16,80.17,7700.0,68.7924,68.8267,68.7496,68.7581,7700.0
2016-08-15 12:45:00,80.18,80.19,80.07,80.08,10248.0,68.7667,68.7753,68.6724,68.6809,10248.0
2016-08-15 12:50:00,80.07,80.08,80.03,80.05,6270.0,68.6724,68.6809,68.6381,68.6552,6270.0
2016-08-15 12:55:00,80.05,80.05,79.98,80.03,6118.0,68.6552,68.6552,68.5952,68.6381,6118.0
2016-08-15 13:00:00,80.04,80.08,80.03,80.07,4703.0,68.6466,68.6809,68.6381,68.6724,4703.0
2016-08-15 13:05:00,80.06,80.07,79.97,80.0,6046.0,68.6638,68.6724,68.5866,68.6123,6046.0
2016-08-15 13:10:00,80.0,80.04,80.0,80.03,3524.0,68.6123,68.6466,68.6123,68.6381,3524.0
2016-08-15 13:15:00,80.03,80.03,80.01,80.01,4400.0,68.6381,68.6381,68.6209,68.6209,4400.0
2016-08-15 13:20:00,80.01,80.04,80.01,80.04,4107.0,68.6209,68.6466,68.6209,68.6466,4107.0
2016-08-15 13:25:00,80.04,80.07,80.04,80.07,3301.0,68.6466,68.6724,68.6466,68.6724,3301.0
2016-08-15 13:30:00,80.08,80.11,80.08,80.1,6622.0,68.6809,68.7067,68.6809,68.6981,6622.0
2016-08-15 13:35:00,80.09,80.1,80.07,80.07,4611.0,68.6895,68.6981,68.6724,68.6724,4611.0
2016-08-15 13:40:00,80.07,80.11,80.06,80.09,5862.0,68.6724,68.7067,68.6638,68.6895,5862.0
2016-08-15 13:45:00,80.1,80.15,80.1,80.14,9122.0,68.6981,68.741,68.6981,68.7324,9122.0
2016-08-15 13:50:00,80.14,80.21,80.13,80.19,17010.0,68.7324,68.7924,68.7238,68.7753,17010.0
2016-08-15 13:55:00,80.19,80.24,80.19,80.19,10558.0,68.7753,68.8182,68.7753,68.7753,10558.0
2016-08-15 14:00:00,80.19,80.22,80.16,80.21,7222.0,68.7753,68.801,68.7496,68.7924,7222.0
2016-08-15 14:05:00,80.21,80.21,80.18,80.2,11821.0,68.7924,68.7924,68.7667,68.7839,11821.0
2016-08-15 14:10:00,80.2,80.22,80.19,80.21,6696.0,68.7839,68.801,68.7753,68.7924,6696.0
2016-08-15 14:15:00,80.2,80.21,80.19,80.21,6757.0,68.7839,68.7924,68.7753,68.7924,6757.0
2016-08-15 14:20:00,80.2,80.21,80.18,80.21,5120.0,68.7839,68.7924,68.7667,68.7924,5120.0
2016-08-15 14:25:00,80.21,80.21,80.19,80.2,5911.0,68.7924,68.7924,68.7753,68.7839,5911.0
2016-08-15 14:30:00,80.21,80.23,80.18,80.18,9952.0,68.7924,68.8096,68.7667,68.7667,9952.0
2016-08-15 14:35:00,80.17,80.22,80.17,80.21,8370.0,68.7581,68.801,68.7581,68.7924,8370.0
2016-08-15 14:40:00,80.22,80.22,80.2,80.21,4461.0,68.801,68.801,68.7839,68.7924,4461.0
2016-08-15 14:45:00,80.21,80.25,80.21,80.24,6157.0,68.7924,68.8267,68.7924,68.8182,6157.0
2016-08-15 14:50:00,80.24,80.24,80.17,80.21,13110.0,68.8182,68.8182,68.7581,68.7924,13110.0
2016-08-15 14:55:00,80.22,80.23,80.2,80.23,8090.0,68.801,68.8096,68.7839,68.8096,8090.0
2016-08-15 15:00:00,80.23,80.24,80.18,80.19,6950.0,68.8096,68.8182,68.7667,68.7753,6950.0
2016-08-15 15:05:00,80.2,80.23,80.19,80.23,7103.0,68.7839,68.8096,68.7753,68.8096,7103.0
2016-08-15 15:10:00,80.23,80.25,80.22,80.24,11530.0,68.8096,68.8267,68.801,68.8182,11530.0
2016-08-15 15:15:00,80.23,80.3,80.23,80.29,33729.0,68.8096,68.8696,68.8096,68.8611,33729.0
2016-08-15 15:20:00,80.3,80.33,80.24,80.24,19841.0,68.8696,68.8954,68.8182,68.8182,19841.0
2016-08-15 15:25:00,80.25,80.27,80.23,80.25,14435.0,68.8267,68.8439,68.8096,68.8267,14435.0
2016-08-15 15:30:00,80.25,80.26,80.21,80.25,17518.0,68.8267,68.8353,68.7924,68.8267,17518.0
2016-08-15 15:35:00,80.24,80.25,80.21,80.21,14469.0,68.8182,68.8267,68.7924,68.7924,14469.0
2016-08-15 15:40:00,80.21,80.23,80.19,80.21,66972.0,68.7924,68.8096,68.7753,68.7924,66972.0
2016-08-15 15:45:00,80.21,80.22,80.18,80.18,15162.0,68.7924,68.801,68.7667,68.7667,15162.0
2016-08-15 15:50:00,80.19,80.21,80.13,80.14,17520.0,68.7753,68.7924,68.7238,68.7324,17520.0
2016-08-15 15:55:00,80.13,80.17,80.08,80.1,37664.0,68.7238,68.7581,68.6809,68.6981,37664.0
2016-08-16 09:30:00,79.71,79.71,79.48,79.61,13887.0,68.3636,68.3636,68.1664,68.2778,13887.0
2016-08-16 09:35:00,79.54,79.57,79.31,79.34,8358.0,68.2178,68.2435,68.0206,68.0463,8358.0
2016-08-16 09:40:00,79.34,79.52,79.33,79.45,8663.0,68.0463,68.2007,68.0377,68.1406,8663.0
2016-08-16 09:45:00,79.4,79.49,79.38,79.47,5913.0,68.0977,68.1749,68.0806,68.1578,5913.0
2016-08-16 09:50:00,79.45,79.45,79.36,79.39,8694.0,68.1406,68.1406,68.0634,68.0892,8694.0
2016-08-16 09:55:00,79.39,79.39,79.24,79.32,25844.0,68.0892,68.0892,67.9605,68.0291,25844.0
2016-08-16 10:00:00,79.31,79.34,79.28,79.34,5585.0,68.0206,68.0463,67.9948,68.0463,5585.0
2016-08-16 10:05:00,79.34,79.42,79.34,79.4,6607.0,68.0463,68.1149,68.0463,68.0977,6607.0
2016-08-16 10:10:00,79.42,79.45,79.37,79.38,41889.0,68.1149,68.1406,68.072,68.0806,41889.0
2016-08-16 10:15:00,79.39,79.43,79.35,79.42,30420.0,68.0892,68.1235,68.0549,68.1149,30420.0
2016-08-16 10:20:00,79.43,79.43,79.34,79.41,13579.0,68.1235,68.1235,68.0463,68.1063,13579.0
2016-08-16 10:25:00,79.4,79.42,79.36,79.39,8473.0,68.0977,68.1149,68.0634,68.0892,8473.0
2016-08-16 10:30:00,79.42,79.42,79.35,79.38,4200.0,68.1149,68.1149,68.0549,68.0806,4200.0
2016-08-16 10:35:00,79.37,79.5,79.37,79.49,4309.0,68.072,68.1835,68.072,68.1749,4309.0
2016-08-16 10:40:00,79.5,79.53,79.39,79.44,15065.0,68.1835,68.2092,68.0892,68.132,15065.0
2016-08-16 10:45:00,79.48,79.5,79.45,79.46,3300.0,68.1664,68.1835,68.1406,68.1492,3300.0
2016-08-16 10:50:00,79.44,79.47,79.36,79.37,7941.0,68.132,68.1578,68.0634,68.072,7941.0
2016-08-16 10:55:00,79.37,79.38,79.3,79.32,9254.0,68.072,68.0806,68.012,68.0291,9254.0
2016-08-16 11:00:00,79.32,79.37,79.32,79.34,10260.0,68.0291,68.072,68.0291,68.0463,10260.0
2016-08-16 11:05:00,79.34,79.36,79.3,79.31,9882.0,68.0463,68.0634,68.012,68.0206,9882.0
2016-08-16 11:10:00,79.3,79.36,79.3,79.31,7740.0,68.012,68.0634,68.012,68.0206,7740.0
2016-08-16 11:15:00,79.33,79.42,79.33,79.39,6296.0,68.0377,68.1149,68.0377,68.0892,6296.0
2016-08-16 11:20:00,79.4,79.43,79.4,79.42,4231.0,68.0977,68.1235,68.0977,68.1149,4231.0
2016-08-16 11:25:00,79.4,79.41,79.28,79.29,23591.0,68.0977,68.1063,67.9948,68.0034,23591.0
2016-08-16 11:30:00,79.29,79.32,79.12,79.13,13776.0,68.0034,68.0291,67.8576,67.8662,13776.0
2016-08-16 11:35:00,79.14,79.26,79.14,79.24,7554.0,67.8747,67.9777,67.8747,67.9605,7554.0
2016-08-16 11:40:00,79.24,79.24,79.15,79.16,12731.0,67.9605,67.9605,67.8833,67.8919,12731.0
2016-08-16 11:45:00,79.16,79.21,79.12,79.21,10904.0,67.8919,67.9348,67.8576,67.9348,10904.0
2016-08-16 11:50:00,79.2,79.21,79.1,79.16,11753.0,67.9262,67.9348,67.8404,67.8919,11753.0
2016-08-16 11:55:00,79.17,79.21,79.14,79.2,5561.0,67.9005,67.9348,67.8747,67.9262,5561.0
2016-08-16 12:00:00,79.22,79.22,79.16,79.18,9392.0,67.9434,67.9434,67.8919,67.9091,9392.0
2016-08-16 12:05:00,79.18,79.26,79.17,79.22,5900.0,67.9091,67.9777,67.9005,67.9434,5900.0
2016-08-16 12:10:00,79.23,79.25,79.22,79.24,4115.0,67.9519,67.9691,67.9434,67.9605,4115.0
2016-08-16 12:15:00,79.24,79.26,79.22,79.26,5198.0,67.9605,67.9777,67.9434,67.9777,5198.0
2016-08-16 12:20:00,79.26,79.26,79.18,79.2,7455.0,67.9777,67.9777,67.9091,67.9262,7455.0
2016-08-16 12:25:00,79.21,79.22,79.12,79.13,10837.0,67.9348,67.9434,67.8576,67.8662,10837.0
2016-08-16 12:30:00,79.12,79.13,79.09,79.11,13756.0,67.8576,67.8662,67.8319,67.849,13756.0
2016-08-16 12:35:00,79.11,79.12,79.09,79.12,16004.0,67.849,67.8576,67.8319,67.8576,16004.0
2016-08-16 12:40:00,79.12,79.22,79.11,79.21,10848.0,67.8576,67.9434,67.849,67.9348,10848.0
2016-08-16 12:45:00,79.21,79.21,79.16,79.17,6383.0,67.9348,67.9348,67.8919,67.9005,6383.0
2016-08-16 12:50:00,79.17,79.18,79.16,79.17,2945.0,67.9005,67.9091,67.8919,67.9005,2945.0
2016-08-16 12:55:00,79.18,79.2,79.17,79.17,7672.0,67.9091,67.9262,67.9005,67.9005,7672.0
2016-08-16 13:00:00,79.18,79.18,79.13,79.16,10564.0,67.9091,67.9091,67.8662,67.8919,10564.0
2016-08-16 13:05:00,79.16,79.18,79.11,79.11,9874.0,67.8919,67.9091,67.849,67.849,9874.0
2016-08-16 13:10:00,79.13,79.14,79.06,79.06,7279.0,67.8662,67.8747,67.8061,67.8061,7279.0
2016-08-16 13:15:00,79.06,79.07,79.0,79.01,8920.0,67.8061,67.8147,67.7547,67.7633,8920.0
2016-08-16 13:20:00,79.0,79.02,78.97,78.98,13238.0,67.7547,67.7718,67.7289,67.7375,13238.0
2016-08-16 13:25:00,78.98,79.03,78.95,78.99,9740.0,67.7375,67.7804,67.7118,67.7461,9740.0
2016-08-16 13:30:00,79.0,79.01,78.96,78.96,12746.0,67.7547,67.7633,67.7204,67.7204,12746.0
2016-08-16 13:35:00,78.97,79.06,78.97,78.99,9742.0,67.7289,67.8061,67.7289,67.7461,9742.0
2016-08-16 13:40:00,79.0,79.02,78.97,78.99,12392.0,67.7547,67.7718,67.7289,67.7461,12392.0
2016-08-16 13:45:00,78.99,79.02,78.97,79.01,13560.0,67.7461,67.7718,67.7289,67.7633,13560.0
2016-08-16 13:50:00,79.01,79.03,78.97,79.0,10754.0,67.7633,67.7804,67.7289,67.7547,10754.0
2016-08-16 13:55:00,79.0,79.02,78.99,79.0,7829.0,67.7547,67.7718,67.7461,67.7547,7829.0
2016-08-16 14:00:00,79.0,79.05,79.0,79.04,18097.0,67.7547,67.7976,67.7547,67.789,18097.0
2016-08-16 14:05:00,79.05,79.12,78.99,79.02,15224.0,67.7976,67.8576,67.7461,67.7718,15224.0
2016-08-16 14:10:00,79.02,79.03,78.95,78.95,6698.0,67.7718,67.7804,67.7118,67.7118,6698.0
2016-08-16 14:15:00,78.95,78.98,78.93,78.98,8632.0,67.7118,67.7375,67.6946,67.7375,8632.0
2016-08-16 14:20:00,78.98,78.99,78.95,78.95,7600.0,67.7375,67.7461,67.7118,67.7118,7600.0
2016-08-16 14:25:00,78.95,79.03,78.9,79.03,12274.0,67.7118,67.7804,67.6689,67.7804,12274.0
2016-08-16 14:30:00,79.02,79.02,78.98,78.98,7689.0,67.7718,67.7718,67.7375,67.7375,7689.0
2016-08-16 14:35:00,78.98,79.01,78.96,79.0,10273.0,67.7375,67.7633,67.7204,67.7547,10273.0
2016-08-16 14:40:00,78.99,79.01,78.96,78.99,15092.0,67.7461,67.7633,67.7204,67.7461,15092.0
2016-08-16 14:45:00,78.99,79.03,78.97,79.02,13159.0,67.7461,67.7804,67.7289,67.7718,13159.0
2016-08-16 14:50:00,79.02,79.03,78.98,79.03,16113.0,67.7718,67.7804,67.7375,67.7804,16113.0
2016-08-16 14:55:00,79.03,79.07,79.01,79.06,8907.0,67.7804,67.8147,67.7633,67.8061,8907.0
2016-08-16 15:00:00,79.06,79.19,79.06,79.17,19496.0,67.8061,67.9176,67.8061,67.9005,19496.0
2016-08-16 15:05:00,79.18,79.21,79.15,79.21,12288.0,67.9091,67.9348,67.8833,67.9348,12288.0
2016-08-16 15:10:00,79.2,79.22,79.18,79.21,16091.0,67.9262,67.9434,67.9091,67.9348,16091.0
2016-08-16 15:15:00,79.2,79.2,79.18,79.19,28346.0,67.9262,67.9262,67.9091,67.9176,28346.0
2016-08-16 15:20:00,79.2,79.22,79.16,79.22,13873.0,67.9262,67.9434,67.8919,67.9434,13873.0
2016-08-16 15:25:00,79.21,79.22,79.15,79.15,12692.0,67.9348,67.9434,67.8833,67.8833,12692.0
2016-08-16 15:30:00,79.15,79.16,79.1,79.11,25597.0,67.8833,67.8919,67.8404,67.849,25597.0
2016-08-16 15:35:00,79.12,79.12,79.04,79.05,20000.0,67.8576,67.8576,67.789,67.7976,20000.0
2016-08-16 15:40:00,79.06,79.07,78.98,78.99,34617.0,67.8061,67.8147,67.7375,67.7461,34617.0
2016-08-16 15:45:00,78.98,79.01,78.97,78.97,34695.0,67.7375,67.7633,67.7289,67.7289,34695.0
2016-08-16 15:50:00,78.97,79.03,78.95,79.03,22300.0,67.7289,67.7804,67.7118,67.7804,22300.0
2016-08-16 15:55:00,79.02,79.02,78.89,78.9,58731.0,67.7718,67.7718,67.6603,67.6689,58731.0
2016-08-17 09:30:00,79.09,79.1,78.86,79.04,9033.0,67.8319,67.8404,67.6346,67.789,9033.0
2016-08-17 09:35:00,78.98,79.03,78.86,79.03,5300.0,67.7375,67.7804,67.6346,67.7804,5300.0
2016-08-17 09:40:00,79.01,79.07,78.99,79.02,4953.0,67.7633,67.8147,67.7461,67.7718,4953.0
2016-08-17 09:45:00,78.98,79.16,78.98,79.16,2258.0,67.7375,67.8919,67.7375,67.8919,2258.0
2016-08-17 09:50:00,79.15,79.25,79.11,79.25,11010.0,67.8833,67.9691,67.849,67.9691,11010.0
2016-08-17 09:55:00,79.26,79.3,79.16,79.21,10685.0,67.9777,68.012,67.8919,67.9348,10685.0
2016-08-17 10:00:00,79.22,79.26,79.18,79.18,7839.0,67.9434,67.9777,67.9091,67.9091,7839.0
2016-08-17 10:05:00,79.2,79.26,79.17,79.2,10705.0,67.9262,67.9777,67.9005,67.9262,10705.0
2016-08-17 10:10:00,79.2,79.3,79.18,79.19,10983.0,67.9262,68.012,67.9091,67.9176,10983.0
2016-08-17 10:15:00,79.21,79.23,79.16,79.2,7510.0,67.9348,67.9519,67.8919,67.9262,7510.0
2016-08-17 10:20:00,79.18,79.21,79.11,79.15,23048.0,67.9091,67.9348,67.849,67.8833,23048.0
2016-08-17 10:25:00,79.14,79.15,79.06,79.06,4885.0,67.8747,67.8833,67.8061,67.8061,4885.0
2016-08-17 10:30:00,79.08,79.09,79.02,79.03,6122.0,67.8233,67.8319,67.7718,67.7804,6122.0
2016-08-17 10:35:00,79.03,79.07,79.03,79.06,8000.0,67.7804,67.8147,67.7804,67.8061,8000.0
2016-08-17 10:40:00,79.05,79.05,78.97,78.98,5400.0,67.7976,67.7976,67.7289,67.7375,5400.0
2016-08-17 10:45:00,78.99,79.0,78.93,78.93,5667.0,67.7461,67.7547,67.6946,67.6946,5667.0
2016-08-17 10:50:00,78.92,79.06,78.92,79.04,10077.0,67.6861,67.8061,67.6861,67.789,10077.0
2016-08-17 10:55:00,79.04,79.05,78.99,78.99,3222.0,67.789,67.7976,67.7461,67.7461,3222.0
2016-08-17 11:00:00,78.98,78.98,78.95,78.97,5699.0,67.7375,67.7375,67.7118,67.7289,5699.0
2016-08-17 11:05:00,78.98,79.01,78.96,78.98,5586.0,67.7375,67.7633,67.7204,67.7375,5586.0
2016-08-17 11:10:00,78.97,78.98,78.85,78.85,7046.0,67.7289,67.7375,67.626,67.626,7046.0
2016-08-17 11:15:00,78.85,78.86,78.81,78.81,5760.0,67.626,67.6346,67.5917,67.5917,5760.0
2016-08-17 11:20:00,78.8,78.8,78.72,78.72,5399.0,67.5831,67.5831,67.5145,67.5145,5399.0
2016-08-17 11:25:00,78.71,78.71,78.64,78.68,9104.0,67.506,67.506,67.4459,67.4802,9104.0
2016-08-17 11:30:00,78.7,78.74,78.68,78.72,5159.0,67.4974,67.5317,67.4802,67.5145,5159.0
2016-08-17 11:35:00,78.72,78.73,78.62,78.64,10628.0,67.5145,67.5231,67.4288,67.4459,10628.0
2016-08-17 11:40:00,78.63,78.64,78.55,78.57,8858.0,67.4373,67.4459,67.3687,67.3859,8858.0
2016-08-17 11:45:00,78.56,78.59,78.52,78.54,5550.0,67.3773,67.403,67.343,67.3602,5550.0
2016-08-17 11:50:00,78.55,78.63,78.55,78.6,4000.0,67.3687,67.4373,67.3687,67.4116,4000.0
2016-08-17 11:55:00,78.6,78.63,78.58,78.62,6274.0,67.4116,67.4373,67.3945,67.4288,6274.0
2016-08-17 12:00:00,78.61,78.65,78.61,78.65,6476.0,67.4202,67.4545,67.4202,67.4545,6476.0
2016-08-17 12:05:00,78.64,78.66,78.63,78.65,2800.0,67.4459,67.4631,67.4373,67.4545,2800.0
2016-08-17 12:10:00,78.66,78.66,78.62,78.62,8932.0,67.4631,67.4631,67.4288,67.4288,8932.0
2016-08-17 12:15:00,78.63,78.67,78.63,78.63,5488.0,67.4373,67.4717,67.4373,67.4373,5488.0
2016-08-17 12:20:00,78.63,78.63,78.58,78.63,9964.0,67.4373,67.4373,67.3945,67.4373,9964.0
2016-08-17 12:25:00,78.64,78.67,78.62,78.67,3200.0,67.4459,67.4717,67.4288,67.4717,3200.0
2016-08-17 12:30:00,78.66,78.7,78.65,78.7,8057.0,67.4631,67.4974,67.4545,67.4974,8057.0
2016-08-17 12:35:00,78.7,78.7,78.68,78.7,6150.0,67.4974,67.4974,67.4802,67.4974,6150.0
2016-08-17 12:40:00,78.7,78.7,78.64,78.67,7864.0,67.4974,67.4974,67.4459,67.4717,7864.0
2016-08-17 12:45:00,78.67,78.83,78.67,78.81,11652.0,67.4717,67.6089,67.4717,67.5917,11652.0
2016-08-17 12:50:00,78.81,78.83,78.77,78.8,7791.0,67.5917,67.6089,67.5574,67.5831,7791.0
2016-08-17 12:55:00,78.8,78.82,78.76,78.77,9200.0,67.5831,67.6003,67.5488,67.5574,9200.0
2016-08-17 13:00:00,78.77,78.78,78.71,78.73,12212.0,67.5574,67.566,67.506,67.5231,12212.0
2016-08-17 13:05:00,78.74,78.74,78.68,78.69,5813.0,67.5317,67.5317,67.4802,67.4888,5813.0
2016-08-17 13:10:00,78.7,78.72,78.66,78.69,7739.0,67.4974,67.5145,67.4631,67.4888,7739.0
2016-08-17 13:15:00,78.69,78.71,78.68,78.69,4400.0,67.4888,67.506,67.4802,67.4888,4400.0
2016-08-17 13:20:00,78.69,78.71,78.65,78.66,6725.0,67.4888,67.506,67.4545,67.4631,6725.0
2016-08-17 13:25:00,78.65,78.69,78.64,78.69,4540.0,67.4545,67.4888,67.4459,67.4888,4540.0
2016-08-17 13:30:00,78.68,78.69,78.64,78.68,7596.0,67.4802,67.4888,67.4459,67.4802,7596.0
2016-08-17 13:35:00,78.7,78.78,78.7,78.78,9077.0,67.4974,67.566,67.4974,67.566,9077.0
2016-08-17 13:40:00,78.8,78.82,78.77,78.81,6322.0,67.5831,67.6003,67.5574,67.5917,6322.0
2016-08-17 13:45:00,78.8,78.8,78.75,78.78,10428.0,67.5831,67.5831,67.5403,67.566,10428.0
2016-08-17 13:50:00,78.77,78.78,78.73,78.75,12480.0,67.5574,67.566,67.5231,67.5403,12480.0
2016-08-17 13:55:00,78.75,78.76,78.74,78.74,4100.0,67.5403,67.5488,67.5317,67.5317,4100.0
2016-08-17 14:00:00,78.76,78.88,78.62,78.88,19680.0,67.5488,67.6518,67.4288,67.6518,19680.0
2016-08-17 14:05:00,78.86,78.94,78.81,78.93,7942.0,67.6346,67.7032,67.5917,67.6946,7942.0
2016-08-17 14:10:00,78.93,79.15,78.93,79.14,14390.0,67.6946,67.8833,67.6946,67.8747,14390.0
2016-08-17 14:15:00,79.16,79.16,79.05,79.12,25504.0,67.8919,67.8919,67.7976,67.8576,25504.0
2016-08-17 14:20:00,79.12,79.19,79.09,79.18,16176.0,67.8576,67.9176,67.8319,67.9091,16176.0
2016-08-17 14:25:00,79.2,79.27,79.17,79.23,32570.0,67.9262,67.9862,67.9005,67.9519,32570.0
2016-08-17 14:30:00,79.23,79.23,79.15,79.19,21368.0,67.9519,67.9519,67.8833,67.9176,21368.0
2016-08-17 14:35:00,79.19,79.2,79.13,79.17,23781.0,67.9176,67.9262,67.8662,67.9005,23781.0
2016-08-17 14:40:00,79.17,79.17,79.08,79.09,7936.0,67.9005,67.9005,67.8233,67.8319,7936.0
2016-08-17 14:45:00,79.09,79.19,79.08,79.15,11734.0,67.8319,67.9176,67.8233,67.8833,11734.0
2016-08-17 14:50:00,79.14,79.15,79.08,79.1,8637.0,67.8747,67.8833,67.8233,67.8404,8637.0
2016-08-17 14:55:00,79.11,79.19,79.1,79.17,12257.0,67.849,67.9176,67.8404,67.9005,12257.0
2016-08-17 15:00:00,79.17,79.19,79.1,79.15,11894.0,67.9005,67.9176,67.8404,67.8833,11894.0
2016-08-17 15:05:00,79.14,79.2,79.13,79.15,11823.0,67.8747,67.9262,67.8662,67.8833,11823.0
2016-08-17 15:10:00,79.14,79.15,79.07,79.1,17717.0,67.8747,67.8833,67.8147,67.8404,17717.0
2016-08-17 15:15:00,79.11,79.11,79.06,79.08,14948.0,67.849,67.849,67.8061,67.8233,14948.0
2016-08-17 15:20:00,79.08,79.09,79.04,79.07,21813.0,67.8233,67.8319,67.789,67.8147,21813.0
2016-08-17 15:25:00,79.08,79.14,79.07,79.13,17528.0,67.8233,67.8747,67.8147,67.8662,17528.0
2016-08-17 15:30:00,79.13,79.14,79.09,79.14,24953.0,67.8662,67.8747,67.8319,67.8747,24953.0
2016-08-17 15:35:00,79.14,79.17,79.12,79.16,22333.0,67.8747,67.9005,67.8576,67.8919,22333.0
2016-08-17 15:40:00,79.17,79.19,79.14,79.18,27196.0,67.9005,67.9176,67.8747,67.9091,27196.0
2016-08-17 15:45:00,79.18,79.25,79.18,79.24,24343.0,67.9091,67.9691,67.9091,67.9605,24343.0
2016-08-17 15:50:00,79.25,79.25,79.2,79.2,25855.0,67.9691,67.9691,67.9262,67.9262,25855.0
2016-08-17 15:55:00,79.21,79.22,79.14,79.14,72356.0,67.9348,67.9434,67.8747,67.8747,72356.0
2016-08-18 09:30:00,79.02,79.07,78.97,79.03,8934.0,67.7718,67.8147,67.7289,67.7804,8934.0
2016-08-18 09:35:00,79.05,79.24,79.02,79.22,9761.0,67.7976,67.9605,67.7718,67.9434,9761.0
2016-08-18 09:40:00,79.2,79.2,79.1,79.16,4096.0,67.9262,67.9262,67.8404,67.8919,4096.0
2016-08-18 09:45:00,79.16,79.23,79.14,79.23,9752.0,67.8919,67.9519,67.8747,67.9519,9752.0
2016-08-18 09:50:00,79.23,79.26,79.19,79.25,9672.0,67.9519,67.9777,67.9176,67.9691,9672.0
2016-08-18 09:55:00,79.28,79.44,79.28,79.39,7182.0,67.9948,68.132,67.9948,68.0892,7182.0
2016-08-18 10:00:00,79.34,79.35,79.27,79.29,6023.0,68.0463,68.0549,67.9862,68.0034,6023.0
2016-08-18 10:05:00,79.31,79.37,79.29,79.29,2231.0,68.0206,68.072,68.0034,68.0034,2231.0
2016-08-18 10:10:00,79.29,79.3,79.23,79.26,8929.0,68.0034,68.012,67.9519,67.9777,8929.0
2016-08-18 10:15:00,79.25,79.4,79.25,79.31,5424.0,67.9691,68.0977,67.9691,68.0206,5424.0
2016-08-18 10:20:00,79.33,79.36,79.26,79.27,3543.0,68.0377,68.0634,67.9777,67.9862,3543.0
2016-08-18 10:25:00,79.28,79.3,79.22,79.3,7652.0,67.9948,68.012,67.9434,68.012,7652.0
2016-08-18 10:30:00,79.3,79.4,79.3,79.4,2826.0,68.012,68.0977,68.012,68.0977,2826.0
2016-08-18 10:35:00,79.4,79.41,79.34,79.36,8604.0,68.0977,68.1063,68.0463,68.0634,8604.0
2016-08-18 10:40:00,79.36,79.36,79.23,79.24,7739.0,68.0634,68.0634,67.9519,67.9605,7739.0
2016-08-18 10:45:00,79.23,79.23,79.2,79.22,6458.0,67.9519,67.9519,67.9262,67.9434,6458.0
2016-08-18 10:50:00,79.22,79.24,79.21,79.23,1748.0,67.9434,67.9605,67.9348,67.9519,1748.0
2016-08-18 10:55:00,79.24,79.35,79.24,79.33,4475.0,67.9605,68.0549,67.9605,68.0377,4475.0
2016-08-18 11:00:00,79.34,79.34,79.26,79.27,8551.0,68.0463,68.0463,67.9777,67.9862,8551.0
2016-08-18 11:05:00,79.26,79.29,79.23,79.25,5231.0,67.9777,68.0034,67.9519,67.9691,5231.0
2016-08-18 11:10:00,79.22,79.24,79.22,79.23,3439.0,67.9434,67.9605,67.9434,67.9519,3439.0
2016-08-18 11:15:00,79.21,79.21,79.17,79.19,2908.0,67.9348,67.9348,67.9005,67.9176,2908.0
2016-08-18 11:20:00,79.2,79.24,79.18,79.23,5381.0,67.9262,67.9605,67.9091,67.9519,5381.0
2016-08-18 11:25:00,79.23,79.27,79.21,79.24,8219.0,67.9519,67.9862,67.9348,67.9605,8219.0
2016-08-18 11:30:00,79.25,79.25,79.19,79.2,6561.0,67.9691,67.9691,67.9176,67.9262,6561.0
2016-08-18 11:35:00,79.2,79.2,79.12,79.12,3681.0,67.9262,67.9262,67.8576,67.8576,3681.0
2016-08-18 11:40:00,79.12,79.15,79.12,79.13,7098.0,67.8576,67.8833,67.8576,67.8662,7098.0
2016-08-18 11:45:00,79.13,79.18,79.11,79.15,3700.0,67.8662,67.9091,67.849,67.8833,3700.0
2016-08-18 11:50:00,79.14,79.16,79.14,79.14,5262.0,67.8747,67.8919,67.8747,67.8747,5262.0
2016-08-18 11:55:00,79.13,79.15,79.12,79.15,6410.0,67.8662,67.8833,67.8576,67.8833,6410.0
2016-08-18 12:00:00,79.15,79.16,79.1,79.1,7656.0,67.8833,67.8919,67.8404,67.8404,7656.0
2016-08-18 12:05:00,79.11,79.18,79.1,79.15,5002.0,67.849,67.9091,67.8404,67.8833,5002.0
2016-08-18 12:10:00,79.19,79.2,79.0,79.17,192899.0,67.9176,67.9262,67.7547,67.9005,192899.0
2016-08-18 12:15:00,79.16,79.19,79.07,79.07,15714.0,67.8919,67.9176,67.8147,67.8147,15714.0
2016-08-18 12:20:00,79.07,79.11,79.0,79.1,92868.0,67.8147,67.849,67.7547,67.8404,92868.0
2016-08-18 12:25:00,79.11,79.13,79.06,79.06,10212.0,67.849,67.8662,67.8061,67.8061,10212.0
2016-08-18 12:30:00,79.06,79.1,79.04,79.1,9756.0,67.8061,67.8404,67.789,67.8404,9756.0
2016-08-18 12:35:00,79.11,79.11,79.07,79.11,6482.0,67.849,67.849,67.8147,67.849,6482.0
2016-08-18 12:40:00,79.14,79.27,79.14,79.27,13293.0,67.8747,67.9862,67.8747,67.9862,13293.0
2016-08-18 12:45:00,79.28,79.35,79.27,79.31,11173.0,67.9948,68.0549,67.9862,68.0206,11173.0
2016-08-18 12:50:00,79.29,79.3,79.25,79.26,11575.0,68.0034,68.012,67.9691,67.9777,11575.0
2016-08-18 12:55:00,79.28,79.28,79.23,79.25,7494.0,67.9948,67.9948,67.9519,67.9691,7494.0
2016-08-18 13:00:00,79.26,79.36,79.25,79.34,12500.0,67.9777,68.0634,67.9691,68.0463,12500.0
2016-08-18 13:05:00,79.34,79.38,79.32,79.36,7500.0,68.0463,68.0806,68.0291,68.0634,7500.0
2016-08-18 13:10:00,79.36,79.45,79.36,79.43,7380.0,68.0634,68.1406,68.0634,68.1235,7380.0
2016-08-18 13:15:00,79.43,79.45,79.35,79.44,14356.0,68.1235,68.1406,68.0549,68.132,14356.0
2016-08-18 13:20:00,79.44,79.46,79.41,79.41,10149.0,68.132,68.1492,68.1063,68.1063,10149.0
2016-08-18 13:25:00,79.4,79.41,79.29,79.31,10489.0,68.0977,68.1063,68.0034,68.0206,10489.0
2016-08-18 13:30:00,79.33,79.39,79.32,79.37,7824.0,68.0377,68.0892,68.0291,68.072,7824.0
2016-08-18 13:35:00,79.38,79.38,79.31,79.37,8700.0,68.0806,68.0806,68.0206,68.072,8700.0
2016-08-18 13:40:00,79.37,79.38,79.36,79.37,19068.0,68.072,68.0806,68.0634,68.072,19068.0
2016-08-18 13:45:00,79.37,79.37,79.3,79.31,13260.0,68.072,68.072,68.012,68.0206,13260.0
2016-08-18 13:50:00,79.31,79.34,79.28,79.3,18366.0,68.0206,68.0463,67.9948,68.012,18366.0
2016-08-18 13:55:00,79.29,79.32,79.25,79.27,12348.0,68.0034,68.0291,67.9691,67.9862,12348.0
2016-08-18 14:00:00,79.26,79.29,79.26,79.27,11339.0,67.9777,68.0034,67.9777,67.9862,11339.0
2016-08-18 14:05:00,79.27,79.27,79.21,79.23,16550.0,67.9862,67.9862,67.9348,67.9519,16550.0
2016-08-18 14:10:00,79.22,79.24,79.2,79.21,13862.0,67.9434,67.9605,67.9262,67.9348,13862.0
2016-08-18 14:15:00,79.2,79.22,79.18,79.21,16145.0,67.9262,67.9434,67.9091,67.9348,16145.0
2016-08-18 14:20:00,79.21,79.23,79.2,79.23,8302.0,67.9348,67.9519,67.9262,67.9519,8302.0
2016-08-18 14:25:00,79.23,79.24,79.17,79.19,15808.0,67.9519,67.9605,67.9005,67.9176,15808.0
2016-08-18 14:30:00,79.19,79.23,79.16,79.2,15563.0,67.9176,67.9519,67.8919,67.9262,15563.0
2016-08-18 14:35:00,79.21,79.23,79.16,79.23,9200.0,67.9348,67.9519,67.8919,67.9519,9200.0
2016-08-18 14:40:00,79.23,79.25,79.22,79.24,8572.0,67.9519,67.9691,67.9434,67.9605,8572.0
2016-08-18 14:45:00,79.23,79.25,79.18,79.24,15785.0,67.9519,67.9691,67.9091,67.9605,15785.0
2016-08-18 14:50:00,79.25,79.26,79.21,79.22,9819.0,67.9691,67.9777,67.9348,67.9434,9819.0
2016-08-18 14:55:00,79.23,79.23,79.14,79.21,18609.0,67.9519,67.9519,67.8747,67.9348,18609.0
2016-08-18 15:00:00,79.22,79.25,79.2,79.25,12587.0,67.9434,67.9691,67.9262,67.9691,12587.0
2016-08-18 15:05:00,79.25,79.31,79.23,79.3,19239.0,67.9691,68.0206,67.9519,68.012,19239.0
2016-08-18 15:10:00,79.3,79.31,79.24,79.26,18538.0,68.012,68.0206,67.9605,67.9777,18538.0
2016-08-18 15:15:00,79.25,79.29,79.23,79.24,21351.0,67.9691,68.0034,67.9519,67.9605,21351.0
2016-08-18 15:20:00,79.24,79.29,79.24,79.28,23700.0,67.9605,68.0034,67.9605,67.9948,23700.0
2016-08-18 15:25:00,79.28,79.29,79.2,79.23,28031.0,67.9948,68.0034,67.9262,67.9519,28031.0
2016-08-18 15:30:00,79.24,79.24,79.2,79.21,22993.0,67.9605,67.9605,67.9262,67.9348,22993.0
2016-08-18 15:35:00,79.2,79.21,79.19,79.19,33677.0,67.9262,67.9348,67.9176,67.9176,33677.0
2016-08-18 15:40:00,79.19,79.22,79.18,79.21,23577.0,67.9176,67.9434,67.9091,67.9348,23577.0
2016-08-18 15:45:00,79.21,79.21,79.16,79.16,45145.0,67.9348,67.9348,67.8919,67.8919,45145.0
2016-08-18 15:50:00,79.16,79.21,79.16,79.21,31175.0,67.8919,67.9348,67.8919,67.9348,31175.0
2016-08-18 15:55:00,79.21,79.26,79.19,79.23,53146.0,67.9348,67.9777,67.9176,67.9519,53146.0
2016-08-19 09:30:00,79.03,79.16,78.98,78.98,69215.0,67.7804,67.8919,67.7375,67.7375,69215.0
2016-08-19 09:35:00,78.98,79.13,78.84,78.84,9612.0,67.7375,67.8662,67.6175,67.6175,9612.0
2016-08-19 09:40:00,78.87,78.88,78.79,78.83,7186.0,67.6432,67.6518,67.5746,67.6089,7186.0
2016-08-19 09:45:00,78.87,78.87,78.75,78.77,16888.0,67.6432,67.6432,67.5403,67.5574,16888.0
2016-08-19 09:50:00,78.77,78.89,78.77,78.79,5250.0,67.5574,67.6603,67.5574,67.5746,5250.0
2016-08-19 09:55:00,78.82,78.98,78.81,78.96,6705.0,67.6003,67.7375,67.5917,67.7204,6705.0
2016-08-19 10:00:00,79.0,79.01,78.91,78.93,25266.0,67.7547,67.7633,67.6775,67.6946,25266.0
2016-08-19 10:05:00,78.94,78.98,78.89,78.9,11455.0,67.7032,67.7375,67.6603,67.6689,11455.0
2016-08-19 10:10:00,78.91,78.93,78.83,78.92,31085.0,67.6775,67.6946,67.6089,67.6861,31085.0
2016-08-19 10:15:00,78.92,78.93,78.87,78.93,14766.0,67.6861,67.6946,67.6432,67.6946,14766.0
2016-08-19 10:20:00,78.93,78.95,78.92,78.94,26064.0,67.6946,67.7118,67.6861,67.7032,26064.0
2016-08-19 10:25:00,78.94,78.95,78.92,78.95,32629.0,67.7032,67.7118,67.6861,67.7118,32629.0
2016-08-19 10:30:00,78.94,78.97,78.88,78.92,20219.0,67.7032,67.7289,67.6518,67.6861,20219.0
2016-08-19 10:35:00,78.92,78.97,78.92,78.95,12213.0,67.6861,67.7289,67.6861,67.7118,12213.0
2016-08-19 10:40:00,78.93,78.99,78.93,78.97,19780.0,67.6946,67.7461,67.6946,67.7289,19780.0
2016-08-19 10:45:00,78.98,78.99,78.94,78.97,7428.0,67.7375,67.7461,67.7032,67.7289,7428.0
2016-08-19 10:50:00,78.96,78.96,78.9,78.91,12222.0,67.7204,67.7204,67.6689,67.6775,12222.0
2016-08-19 10:55:00,78.91,78.92,78.79,78.79,13697.0,67.6775,67.6861,67.5746,67.5746,13697.0
2016-08-19 11:00:00,78.79,78.81,78.71,78.76,31804.0,67.5746,67.5917,67.506,67.5488,31804.0
2016-08-19 11:05:00,78.75,78.75,78.7,78.7,17042.0,67.5403,67.5403,67.4974,67.4974,17042.0
2016-08-19 11:10:00,78.72,78.77,78.72,78.75,16098.0,67.5145,67.5574,67.5145,67.5403,16098.0
2016-08-19 11:15:00,78.75,78.79,78.71,78.74,19282.0,67.5403,67.5746,67.506,67.5317,19282.0
2016-08-19 11:20:00,78.75,78.75,78.7,78.71,8404.0,67.5403,67.5403,67.4974,67.506,8404.0
2016-08-19 11:25:00,78.72,78.74,78.69,78.71,12638.0,67.5145,67.5317,67.4888,67.506,12638.0
2016-08-19 11:30:00,78.72,78.78,78.7,78.73,71993.0,67.5145,67.566,67.4974,67.5231,71993.0
2016-08-19 11:35:00,78.75,78.83,78.75,78.83,25408.0,67.5403,67.6089,67.5403,67.6089,25408.0
2016-08-19 11:40:00,78.84,78.97,78.83,78.96,14238.0,67.6175,67.7289,67.6089,67.7204,14238.0
2016-08-19 11:45:00,78.95,79.06,78.95,79.06,13903.0,67.7118,67.8061,67.7118,67.8061,13903.0
2016-08-19 11:50:00,79.07,79.11,79.05,79.07,12569.0,67.8147,67.849,67.7976,67.8147,12569.0
2016-08-19 11:55:00,79.08,79.11,79.06,79.08,15793.0,67.8233,67.849,67.8061,67.8233,15793.0
2016-08-19 12:00:00,79.08,79.1,79.05,79.08,14495.0,67.8233,67.8404,67.7976,67.8233,14495.0
2016-08-19 12:05:00,79.09,79.1,79.06,79.07,14924.0,67.8319,67.8404,67.8061,67.8147,14924.0
2016-08-19 12:10:00,79.08,79.09,79.04,79.06,11910.0,67.8233,67.8319,67.789,67.8061,11910.0
2016-08-19 12:15:00,79.06,79.08,78.96,78.97,14803.0,67.8061,67.8233,67.7204,67.7289,14803.0
2016-08-19 12:20:00,78.96,79.02,78.96,79.01,6614.0,67.7204,67.7718,67.7204,67.7633,6614.0
2016-08-19 12:25:00,79.01,79.09,79.01,79.09,6174.0,67.7633,67.8319,67.7633,67.8319,6174.0
2016-08-19 12:30:00,79.1,79.11,79.05,79.08,8700.0,67.8404,67.849,67.7976,67.8233,8700.0
2016-08-19 12:35:00,79.07,79.08,79.03,79.03,7246.0,67.8147,67.8233,67.7804,67.7804,7246.0
2016-08-19 12:40:00,79.02,79.04,79.01,79.02,4004.0,67.7718,67.789,67.7633,67.7718,4004.0
2016-08-19 12:45:00,79.01,79.05,78.99,78.99,9062.0,67.7633,67.7976,67.7461,67.7461,9062.0
2016-08-19 12:50:00,79.01,79.02,78.96,78.96,6356.0,67.7633,67.7718,67.7204,67.7204,6356.0
2016-08-19 12:55:00,78.96,78.99,78.92,78.99,5703.0,67.7204,67.7461,67.6861,67.7461,5703.0
2016-08-19 13:00:00,79.0,79.0,78.95,78.96,5553.0,67.7547,67.7547,67.7118,67.7204,5553.0
2016-08-19 13:05:00,78.97,79.05,78.97,79.04,2400.0,67.7289,67.7976,67.7289,67.789,2400.0
2016-08-19 13:10:00,79.04,79.09,79.04,79.09,5153.0,67.789,67.8319,67.789,67.8319,5153.0
2016-08-19 13:15:00,79.09,79.11,79.05,79.06,9246.0,67.8319,67.849,67.7976,67.8061,9246.0
2016-08-19 13:20:00,79.06,79.11,79.06,79.08,6774.0,67.8061,67.849,67.8061,67.8233,6774.0
2016-08-19 13:25:00,79.07,79.14,79.07,79.14,6162.0,67.8147,67.8747,67.8147,67.8747,6162.0
2016-08-19 13:30:00,79.14,79.15,79.07,79.08,6001.0,67.8747,67.8833,67.8147,67.8233,6001.0
2016-08-19 13:35:00,79.08,79.14,79.07,79.13,5438.0,67.8233,67.8747,67.8147,67.8662,5438.0
2016-08-19 13:40:00,79.12,79.19,79.12,79.18,6868.0,67.8576,67.9176,67.8576,67.9091,6868.0
2016-08-19 13:45:00,79.2,79.2,79.12,79.15,22060.0,67.9262,67.9262,67.8576,67.8833,22060.0
2016-08-19 13:50:00,79.15,79.15,79.04,79.04,27431.0,67.8833,67.8833,67.789,67.789,27431.0
2016-08-19 13:55:00,79.04,79.14,79.02,79.1,30640.0,67.789,67.8747,67.7718,67.8404,30640.0
2016-08-19 14:00:00,79.11,79.23,79.11,79.19,10406.0,67.849,67.9519,67.849,67.9176,10406.0
2016-08-19 14:05:00,79.19,79.21,79.15,79.17,7402.0,67.9176,67.9348,67.8833,67.9005,7402.0
2016-08-19 14:10:00,79.17,79.19,79.15,79.18,9930.0,67.9005,67.9176,67.8833,67.9091,9930.0
2016-08-19 14:15:00,79.17,79.21,79.17,79.2,17940.0,67.9005,67.9348,67.9005,67.9262,17940.0
2016-08-19 14:20:00,79.2,79.22,79.16,79.18,10560.0,67.9262,67.9434,67.8919,67.9091,10560.0
2016-08-19 14:25:00,79.18,79.18,79.14,79.15,5924.0,67.9091,67.9091,67.8747,67.8833,5924.0
2016-08-19 14:30:00,79.16,79.19,79.15,79.18,10437.0,67.8919,67.9176,67.8833,67.9091,10437.0
2016-08-19 14:35:00,79.19,79.2,79.17,79.18,8820.0,67.9176,67.9262,67.9005,67.9091,8820.0
2016-08-19 14:40:00,79.19,79.24,79.18,79.23,12425.0,67.9176,67.9605,67.9091,67.9519,12425.0
2016-08-19 14:45:00,79.23,79.25,79.21,79.23,9145.0,67.9519,67.9691,67.9348,67.9519,9145.0
2016-08-19 14:50:00,79.23,79.27,79.22,79.25,12720.0,67.9519,67.9862,67.9434,67.9691,12720.0
2016-08-19 14:55:00,79.24,79.25,79.21,79.23,9993.0,67.9605,67.9691,67.9348,67.9519,9993.0
2016-08-19 15:00:00,79.22,79.23,79.2,79.2,4140.0,67.9434,67.9519,67.9262,67.9262,4140.0
2016-08-19 15:05:00,79.2,79.22,79.18,79.18,8100.0,67.9262,67.9434,67.9091,67.9091,8100.0
2016-08-19 15:10:00,79.19,79.19,79.12,79.16,15398.0,67.9176,67.9176,67.8576,67.8919,15398.0
2016-08-19 15:15:00,79.14,79.17,79.13,79.17,12996.0,67.8747,67.9005,67.8662,67.9005,12996.0
2016-08-19 15:20:00,79.17,79.2,79.16,79.19,10372.0,67.9005,67.9262,67.8919,67.9176,10372.0
2016-08-19 15:25:00,79.19,79.28,79.18,79.28,8946.0,67.9176,67.9948,67.9091,67.9948,8946.0
2016-08-19 15:30:00,79.29,79.3,79.22,79.24,23080.0,68.0034,68.012,67.9434,67.9605,23080.0
2016-08-19 15:35:00,79.24,79.25,79.22,79.24,18406.0,67.9605,67.9691,67.9434,67.9605,18406.0
2016-08-19 15:40:00,79.23,79.27,79.23,79.26,29725.0,67.9519,67.9862,67.9519,67.9777,29725.0
2016-08-19 15:45:00,79.26,79.3,79.25,79.27,28743.0,67.9777,68.012,67.9691,67.9862,28743.0
2016-08-19 15:50:00,79.27,79.31,79.25,79.27,34892.0,67.9862,68.0206,67.9691,67.9862,34892.0
2016-08-19 15:55:00,79.27,79.32,79.27,79.27,44893.0,67.9862,68.0291,67.9862,67.9862,44893.0
2016-08-22 09:30:00,79.21,79.26,79.13,79.26,8428.0,67.9348,67.9777,67.8662,67.9777,8428.0
2016-08-22 09:35:00,79.19,79.21,79.01,79.12,6806.0,67.9176,67.9348,67.7633,67.8576,6806.0
2016-08-22 09:40:00,79.07,79.07,78.98,79.06,1500.0,67.8147,67.8147,67.7375,67.8061,1500.0
2016-08-22 09:45:00,79.06,79.13,79.0,79.08,8701.0,67.8061,67.8662,67.7547,67.8233,8701.0
2016-08-22 09:50:00,79.05,79.07,78.97,79.05,4540.0,67.7976,67.8147,67.7289,67.7976,4540.0
2016-08-22 09:55:00,79.07,79.07,79.02,79.05,4005.0,67.8147,67.8147,67.7718,67.7976,4005.0
2016-08-22 10:00:00,79.09,79.12,79.04,79.09,4921.0,67.8319,67.8576,67.789,67.8319,4921.0
2016-08-22 10:05:00,79.12,79.17,79.08,79.15,4543.0,67.8576,67.9005,67.8233,67.8833,4543.0
2016-08-22 10:10:00,79.15,79.25,79.13,79.25,8595.0,67.8833,67.9691,67.8662,67.9691,8595.0
2016-08-22 10:15:00,79.26,79.3,79.24,79.29,17910.0,67.9777,68.012,67.9605,68.0034,17910.0
2016-08-22 10:20:00,79.27,79.34,79.23,79.34,8455.0,67.9862,68.0463,67.9519,68.0463,8455.0
2016-08-22 10:25:00,79.36,79.37,79.33,79.33,4900.0,68.0634,68.072,68.0377,68.0377,4900.0
2016-08-22 10:30:00,79.34,79.35,79.32,79.33,5450.0,68.0463,68.0549,68.0291,68.0377,5450.0
2016-08-22 10:35:00,79.33,79.36,79.31,79.36,8693.0,68.0377,68.0634,68.0206,68.0634,8693.0
2016-08-22 10:40:00,79.36,79.36,79.29,79.33,7547.0,68.0634,68.0634,68.0034,68.0377,7547.0
2016-08-22 10:45:00,79.33,79.33,79.22,79.26,20098.0,68.0377,68.0377,67.9434,67.9777,20098.0
2016-08-22 10:50:00,79.24,79.33,79.18,79.33,19419.0,67.9605,68.0377,67.9091,68.0377,19419.0
2016-08-22 10:55:00,79.32,79.32,79.24,79.28,6536.0,68.0291,68.0291,67.9605,67.9948,6536.0
2016-08-22 11:00:00,79.28,79.31,79.26,79.27,4231.0,67.9948,68.0206,67.9777,67.9862,4231.0
2016-08-22 11:05:00,79.27,79.3,79.25,79.3,6315.0,67.9862,68.012,67.9691,68.012,6315.0
2016-08-22 11:10:00,79.29,79.35,79.28,79.28,8514.0,68.0034,68.0549,67.9948,67.9948,8514.0
2016-08-22 11:15:00,79.28,79.3,79.23,79.23,6935.0,67.9948,68.012,67.9519,67.9519,6935.0
2016-08-22 11:20:00,79.23,79.25,79.13,79.19,8867.0,67.9519,67.9691,67.8662,67.9176,8867.0
2016-08-22 11:25:00,79.17,79.21,79.16,79.21,3900.0,67.9005,67.9348,67.8919,67.9348,3900.0
2016-08-22 11:30:00,79.18,79.25,79.17,79.25,3300.0,67.9091,67.9691,67.9005,67.9691,3300.0
2016-08-22 11:35:00,79.24,79.26,79.19,79.22,8990.0,67.9605,67.9777,67.9176,67.9434,8990.0
2016-08-22 11:40:00,79.23,79.24,79.2,79.24,4223.0,67.9519,67.9605,67.9262,67.9605,4223.0
2016-08-22 11:45:00,79.26,79.28,79.24,79.26,4138.0,67.9777,67.9948,67.9605,67.9777,4138.0
2016-08-22 11:50:00,79.26,79.29,79.26,79.28,3863.0,67.9777,68.0034,67.9777,67.9948,3863.0
2016-08-22 11:55:00,79.27,79.28,79.23,79.27,8474.0,67.9862,67.9948,67.9519,67.9862,8474.0
2016-08-22 12:00:00,79.26,79.26,79.23,79.26,5609.0,67.9777,67.9777,67.9519,67.9777,5609.0
2016-08-22 12:05:00,79.27,79.28,79.23,79.24,9377.0,67.9862,67.9948,67.9519,67.9605,9377.0
2016-08-22 12:10:00,79.23,79.25,79.2,79.25,5102.0,67.9519,67.9691,67.9262,67.9691,5102.0
2016-08-22 12:15:00,79.27,79.28,79.26,79.27,3405.0,67.9862,67.9948,67.9777,67.9862,3405.0
2016-08-22 12:20:00,79.28,79.36,79.26,79.36,10419.0,67.9948,68.0634,67.9777,68.0634,10419.0
2016-08-22 12:25:00,79.37,79.45,79.37,79.44,6893.0,68.072,68.1406,68.072,68.132,6893.0
2016-08-22 12:30:00,79.43,79.48,79.41,79.44,3200.0,68.1235,68.1664,68.1063,68.132,3200.0
2016-08-22 12:35:00,79.45,79.45,79.4,79.42,4240.0,68.1406,68.1406,68.0977,68.1149,4240.0
2016-08-22 12:40:00,79.43,79.46,79.4,79.4,4550.0,68.1235,68.1492,68.0977,68.0977,4550.0
2016-08-22 12:45:00,79.39,79.43,79.37,79.4,4801.0,68.0892,68.1235,68.072,68.0977,4801.0
2016-08-22 12:50:00,79.41,79.43,79.39,79.41,3350.0,68.1063,68.1235,68.0892,68.1063,3350.0
2016-08-22 12:55:00,79.4,79.41,79.36,79.41,3529.0,68.0977,68.1063,68.0634,68.1063,3529.0
2016-08-22 13:00:00,79.4,79.4,79.36,79.37,2900.0,68.0977,68.0977,68.0634,68.072,2900.0
2016-08-22 13:05:00,79.36,79.4,79.35,79.4,2419.0,68.0634,68.0977,68.0549,68.0977,2419.0
2016-08-22 13:10:00,79.41,79.43,79.4,79.41,3019.0,68.1063,68.1235,68.0977,68.1063,3019.0
2016-08-22 13:15:00,79.41,79.44,79.38,79.41,10477.0,68.1063,68.132,68.0806,68.1063,10477.0
2016-08-22 13:20:00,79.41,79.41,79.27,79.27,6568.0,68.1063,68.1063,67.9862,67.9862,6568.0
2016-08-22 13:25:00,79.23,79.28,79.23,79.28,2800.0,67.9519,67.9948,67.9519,67.9948,2800.0
2016-08-22 13:30:00,79.27,79.3,79.22,79.29,5558.0,67.9862,68.012,67.9434,68.0034,5558.0
2016-08-22 13:35:00,79.29,79.32,79.29,79.3,2500.0,68.0034,68.0291,68.0034,68.012,2500.0
2016-08-22 13:40:00,79.3,79.38,79.3,79.38,3300.0,68.012,68.0806,68.012,68.0806,3300.0
2016-08-22 13:45:00,79.39,79.49,79.38,79.47,7053.0,68.0892,68.1749,68.0806,68.1578,7053.0
2016-08-22 13:50:00,79.48,79.49,79.46,79.46,3152.0,68.1664,68.1749,68.1492,68.1492,3152.0
2016-08-22 13:55:00,79.47,79.47,79.37,79.37,16159.0,68.1578,68.1578,68.072,68.072,16159.0
2016-08-22 14:00:00,79.37,79.44,79.36,79.43,9640.0,68.072,68.132,68.0634,68.1235,9640.0
2016-08-22 14:05:00,79.41,79.45,79.4,79.45,6018.0,68.1063,68.1406,68.0977,68.1406,6018.0
2016-08-22 14:10:00,79.44,79.45,79.38,79.4,21132.0,68.132,68.1406,68.0806,68.0977,21132.0
2016-08-22 14:15:00,79.4,79.4,79.35,79.37,6705.0,68.0977,68.0977,68.0549,68.072,6705.0
2016-08-22 14:20:00,79.37,79.4,79.35,79.36,4161.0,68.072,68.0977,68.0549,68.0634,4161.0
2016-08-22 14:25:00,79.36,79.36,79.26,79.26,9446.0,68.0634,68.0634,67.9777,67.9777,9446.0
2016-08-22 14:30:00,79.25,79.28,79.23,79.28,7550.0,67.9691,67.9948,67.9519,67.9948,7550.0
2016-08-22 14:35:00,79.27,79.27,79.24,79.25,7605.0,67.9862,67.9862,67.9605,67.9691,7605.0
2016-08-22 14:40:00,79.27,79.33,79.26,79.31,7128.0,67.9862,68.0377,67.9777,68.0206,7128.0
2016-08-22 14:45:00,79.31,79.32,79.27,79.29,10791.0,68.0206,68.0291,67.9862,68.0034,10791.0
2016-08-22 14:50:00,79.29,79.33,79.27,79.27,6170.0,68.0034,68.0377,67.9862,67.9862,6170.0
2016-08-22 14:55:00,79.28,79.29,79.25,79.28,13265.0,67.9948,68.0034,67.9691,67.9948,13265.0
2016-08-22 15:00:00,79.28,79.33,79.27,79.33,8411.0,67.9948,68.0377,67.9862,68.0377,8411.0
2016-08-22 15:05:00,79.33,79.36,79.32,79.35,8216.0,68.0377,68.0634,68.0291,68.0549,8216.0
2016-08-22 15:10:00,79.35,79.37,79.33,79.35,7750.0,68.0549,68.072,68.0377,68.0549,7750.0
2016-08-22 15:15:00,79.34,79.36,79.3,79.34,7532.0,68.0463,68.0634,68.012,68.0463,7532.0
2016-08-22 15:20:00,79.34,79.36,79.33,79.36,9931.0,68.0463,68.0634,68.0377,68.0634,9931.0
2016-08-22 15:25:00,79.35,79.4,79.34,79.39,8156.0,68.0549,68.0977,68.0463,68.0892,8156.0
2016-08-22 15:30:00,79.39,79.4,79.37,79.4,10711.0,68.0892,68.0977,68.072,68.0977,10711.0
2016-08-22 15:35:00,79.39,79.41,79.37,79.39,12288.0,68.0892,68.1063,68.072,68.0892,12288.0
2016-08-22 15:40:00,79.4,79.45,79.39,79.44,14289.0,68.0977,68.1406,68.0892,68.132,14289.0
2016-08-22 15:45:00,79.45,79.52,79.44,79.5,31136.0,68.1406,68.2007,68.132,68.1835,31136.0
2016-08-22 15:50:00,79.5,79.51,79.46,79.5,23190.0,68.1835,68.1921,68.1492,68.1835,23190.0
2016-08-22 15:55:00,79.5,79.52,79.47,79.51,46672.0,68.1835,68.2007,68.1578,68.1921,46672.0
2016-08-23 09:30:00,79.78,79.93,79.71,79.85,7671.0,68.4236,68.5523,68.3636,68.4837,7671.0
2016-08-23 09:35:00,79.89,79.98,79.88,79.98,4777.0,68.518,68.5952,68.5094,68.5952,4777.0
2016-08-23 09:40:00,79.97,79.97,79.88,79.88,700.0,68.5866,68.5866,68.5094,68.5094,700.0
2016-08-23 09:45:00,79.93,79.96,79.86,79.87,2943.0,68.5523,68.578,68.4923,68.5008,2943.0
2016-08-23 09:50:00,79.89,79.94,79.87,79.92,2924.0,68.518,68.5609,68.5008,68.5437,2924.0
2016-08-23 09:55:00,79.92,79.95,79.86,79.88,4900.0,68.5437,68.5694,68.4923,68.5094,4900.0
2016-08-23 10:00:00,79.91,79.91,79.83,79.85,6656.0,68.5351,68.5351,68.4665,68.4837,6656.0
2016-08-23 10:05:00,79.87,79.87,79.78,79.78,4537.0,68.5008,68.5008,68.4236,68.4236,4537.0
2016-08-23 10:10:00,79.79,79.82,79.77,79.8,5300.0,68.4322,68.458,68.4151,68.4408,5300.0
2016-08-23 10:15:00,79.8,79.84,79.77,79.78,4786.0,68.4408,68.4751,68.4151,68.4236,4786.0
2016-08-23 10:20:00,79.79,79.8,79.74,79.75,3245.0,68.4322,68.4408,68.3893,68.3979,3245.0
2016-08-23 10:25:00,79.75,79.8,79.75,79.78,9961.0,68.3979,68.4408,68.3979,68.4236,9961.0
2016-08-23 10:30:00,79.79,79.81,79.74,79.74,5352.0,68.4322,68.4494,68.3893,68.3893,5352.0
2016-08-23 10:35:00,79.74,79.81,79.72,79.79,9475.0,68.3893,68.4494,68.3722,68.4322,9475.0
2016-08-23 10:40:00,79.79,79.86,79.79,79.84,7244.0,68.4322,68.4923,68.4322,68.4751,7244.0
2016-08-23 10:45:00,79.86,79.9,79.83,79.86,13781.0,68.4923,68.5266,68.4665,68.4923,13781.0
2016-08-23 10:50:00,79.86,79.86,79.83,79.86,1800.0,68.4923,68.4923,68.4665,68.4923,1800.0
2016-08-23 10:55:00,79.86,79.88,79.81,79.83,6200.0,68.4923,68.5094,68.4494,68.4665,6200.0
2016-08-23 11:00:00,79.83,79.84,79.79,79.81,3706.0,68.4665,68.4751,68.4322,68.4494,3706.0
2016-08-23 11:05:00,79.81,79.81,79.77,79.78,3300.0,68.4494,68.4494,68.4151,68.4236,3300.0
2016-08-23 11:10:00,79.79,79.91,79.78,79.86,7974.0,68.4322,68.5351,68.4236,68.4923,7974.0
2016-08-23 11:15:00,79.85,79.85,79.8,79.83,6467.0,68.4837,68.4837,68.4408,68.4665,6467.0
2016-08-23 11:20:00,79.85,79.85,79.82,79.85,3414.0,68.4837,68.4837,68.458,68.4837,3414.0
2016-08-23 11:25:00,79.87,79.88,79.81,79.81,5900.0,68.5008,68.5094,68.4494,68.4494,5900.0
2016-08-23 11:30:00,79.8,79.82,79.74,79.82,4600.0,68.4408,68.458,68.3893,68.458,4600.0
2016-08-23 11:35:00,79.82,79.85,79.81,79.83,3010.0,68.458,68.4837,68.4494,68.4665,3010.0
2016-08-23 11:40:00,79.84,79.87,79.82,79.85,5832.0,68.4751,68.5008,68.458,68.4837,5832.0
2016-08-23 11:45:00,79.86,79.92,79.85,79.9,5802.0,68.4923,68.5437,68.4837,68.5266,5802.0
2016-08-23 11:50:00,79.89,79.89,79.84,79.86,3100.0,68.518,68.518,68.4751,68.4923,3100.0
2016-08-23 11:55:00,79.86,79.9,79.86,79.88,5700.0,68.4923,68.5266,68.4923,68.5094,5700.0
2016-08-23 12:00:00,79.86,79.86,79.83,79.84,4983.0,68.4923,68.4923,68.4665,68.4751,4983.0
2016-08-23 12:05:00,79.85,79.88,79.81,79.81,8985.0,68.4837,68.5094,68.4494,68.4494,8985.0
2016-08-23 12:10:00,79.8,79.85,79.8,79.83,5497.0,68.4408,68.4837,68.4408,68.4665,5497.0
2016-08-23 12:15:00,79.83,79.89,79.83,79.88,4574.0,68.4665,68.518,68.4665,68.5094,4574.0
2016-08-23 12:20:00,79.92,79.98,79.92,79.95,5464.0,68.5437,68.5952,68.5437,68.5694,5464.0
2016-08-23 12:25:00,79.97,79.97,79.93,79.96,2100.0,68.5866,68.5866,68.5523,68.578,2100.0
2016-08-23 12:30:00,79.95,79.96,79.93,79.94,5885.0,68.5694,68.578,68.5523,68.5609,5885.0
2016-08-23 12:35:00,79.95,79.97,79.93,79.96,3449.0,68.5694,68.5866,68.5523,68.578,3449.0
2016-08-23 12:40:00,79.97,79.99,79.97,79.98,1791.0,68.5866,68.6038,68.5866,68.5952,1791.0
2016-08-23 12:45:00,79.99,80.0,79.98,79.99,4627.0,68.6038,68.6123,68.5952,68.6038,4627.0
2016-08-23 12:50:00,80.0,80.0,79.9,79.91,5100.0,68.6123,68.6123,68.5266,68.5351,5100.0
2016-08-23 12:55:00,79.91,79.93,79.9,79.93,2506.0,68.5351,68.5523,68.5266,68.5523,2506.0
2016-08-23 13:00:00,79.93,79.97,79.92,79.96,9345.0,68.5523,68.5866,68.5437,68.578,9345.0
2016-08-23 13:05:00,79.96,79.98,79.95,79.95,3901.0,68.578,68.5952,68.5694,68.5694,3901.0
2016-08-23 13:10:00,79.96,79.98,79.95,79.98,3141.0,68.578,68.5952,68.5694,68.5952,3141.0
2016-08-23 13:15:00,79.98,79.98,79.95,79.97,4589.0,68.5952,68.5952,68.5694,68.5866,4589.0
2016-08-23 13:20:00,79.96,79.99,79.96,79.98,4430.0,68.578,68.6038,68.578,68.5952,4430.0
2016-08-23 13:25:00,79.97,80.02,79.97,80.01,9161.0,68.5866,68.6295,68.5866,68.6209,9161.0
2016-08-23 13:30:00,80.02,80.04,80.0,80.03,4462.0,68.6295,68.6466,68.6123,68.6381,4462.0
2016-08-23 13:35:00,80.03,80.04,80.0,80.01,3828.0,68.6381,68.6466,68.6123,68.6209,3828.0
2016-08-23 13:40:00,80.01,80.03,80.0,80.01,4107.0,68.6209,68.6381,68.6123,68.6209,4107.0
2016-08-23 13:45:00,80.0,80.02,79.99,80.02,5005.0,68.6123,68.6295,68.6038,68.6295,5005.0
2016-08-23 13:50:00,80.01,80.03,79.99,79.99,7777.0,68.6209,68.6381,68.6038,68.6038,7777.0
2016-08-23 13:55:00,80.0,80.05,80.0,80.04,6285.0,68.6123,68.6552,68.6123,68.6466,6285.0
2016-08-23 14:00:00,80.04,80.04,79.98,80.01,4623.0,68.6466,68.6466,68.5952,68.6209,4623.0
2016-08-23 14:05:00,80.0,80.02,79.99,80.01,6232.0,68.6123,68.6295,68.6038,68.6209,6232.0
2016-08-23 14:10:00,80.03,80.04,80.01,80.02,5088.0,68.6381,68.6466,68.6209,68.6295,5088.0
2016-08-23 14:15:00,80.03,80.03,80.01,80.01,4019.0,68.6381,68.6381,68.6209,68.6209,4019.0
2016-08-23 14:20:00,80.02,80.05,80.01,80.04,6685.0,68.6295,68.6552,68.6209,68.6466,6685.0
2016-08-23 14:25:00,80.05,80.12,80.03,80.12,8954.0,68.6552,68.7153,68.6381,68.7153,8954.0
2016-08-23 14:30:00,80.11,80.12,80.06,80.08,7100.0,68.7067,68.7153,68.6638,68.6809,7100.0
2016-08-23 14:35:00,80.07,80.09,80.06,80.06,4775.0,68.6724,68.6895,68.6638,68.6638,4775.0
2016-08-23 14:40:00,80.06,80.07,80.0,80.0,9980.0,68.6638,68.6724,68.6123,68.6123,9980.0
2016-08-23 14:45:00,79.99,80.03,79.98,80.03,7128.0,68.6038,68.6381,68.5952,68.6381,7128.0
2016-08-23 14:50:00,80.03,80.06,80.03,80.06,5762.0,68.6381,68.6638,68.6381,68.6638,5762.0
2016-08-23 14:55:00,80.06,80.07,79.97,79.97,15089.0,68.6638,68.6724,68.5866,68.5866,15089.0
2016-08-23 15:00:00,79.97,80.01,79.97,80.0,6574.0,68.5866,68.6209,68.5866,68.6123,6574.0
2016-08-23 15:05:00,80.0,80.01,79.98,80.0,10112.0,68.6123,68.6209,68.5952,68.6123,10112.0
2016-08-23 15:10:00,79.99,80.06,79.98,80.05,10357.0,68.6038,68.6638,68.5952,68.6552,10357.0
2016-08-23 15:15:00,80.06,80.06,80.03,80.03,8935.0,68.6638,68.6638,68.6381,68.6381,8935.0
2016-08-23 15:20:00,80.03,80.08,80.03,80.07,9269.0,68.6381,68.6809,68.6381,68.6724,9269.0
2016-08-23 15:25:00,80.07,80.09,80.05,80.09,10077.0,68.6724,68.6895,68.6552,68.6895,10077.0
2016-08-23 15:30:00,80.08,80.1,80.04,80.06,84154.0,68.6809,68.6981,68.6466,68.6638,84154.0
2016-08-23 15:35:00,80.05,80.07,80.03,80.04,9981.0,68.6552,68.6724,68.6381,68.6466,9981.0
2016-08-23 15:40:00,80.04,80.08,80.02,80.03,17919.0,68.6466,68.6809,68.6295,68.6381,17919.0
2016-08-23 15:45:00,80.03,80.05,80.0,80.01,25041.0,68.6381,68.6552,68.6123,68.6209,25041.0
2016-08-23 15:50:00,80.01,80.05,80.01,80.02,25523.0,68.6209,68.6552,68.6209,68.6295,25523.0
2016-08-23 15:55:00,80.02,80.1,80.0,80.05,64072.0,68.6295,68.6981,68.6123,68.6552,64072.0
2016-08-24 09:30:00,79.95,80.1,79.9,79.92,15904.0,68.5694,68.6981,68.5266,68.5437,15904.0
2016-08-24 09:35:00,79.9,79.95,79.82,79.82,16821.0,68.5266,68.5694,68.458,68.458,16821.0
2016-08-24 09:40:00,79.83,79.91,79.83,79.88,2900.0,68.4665,68.5351,68.4665,68.5094,2900.0
2016-08-24 09:45:00,79.87,79.88,79.79,79.8,7029.0,68.5008,68.5094,68.4322,68.4408,7029.0
2016-08-24 09:50:00,79.78,79.81,79.72,79.79,6699.0,68.4236,68.4494,68.3722,68.4322,6699.0
2016-08-24 09:55:00,79.8,79.83,79.73,79.73,5943.0,68.4408,68.4665,68.3808,68.3808,5943.0
2016-08-24 10:00:00,79.71,79.77,79.71,79.73,8500.0,68.3636,68.4151,68.3636,68.3808,8500.0
2016-08-24 10:05:00,79.75,79.77,79.67,79.75,9467.0,68.3979,68.4151,68.3293,68.3979,9467.0
2016-08-24 10:10:00,79.74,79.77,79.71,79.71,9724.0,68.3893,68.4151,68.3636,68.3636,9724.0
2016-08-24 10:15:00,79.72,79.72,79.59,79.64,3516.0,68.3722,68.3722,68.2607,68.3036,3516.0
2016-08-24 10:20:00,79.66,79.7,79.6,79.6,10970.0,68.3207,68.355,68.2693,68.2693,10970.0
2016-08-24 10:25:00,79.59,79.68,79.55,79.68,5448.0,68.2607,68.3379,68.2264,68.3379,5448.0
2016-08-24 10:30:00,79.68,79.71,79.64,79.64,13151.0,68.3379,68.3636,68.3036,68.3036,13151.0
2016-08-24 10:35:00,79.66,79.73,79.64,79.69,8829.0,68.3207,68.3808,68.3036,68.3465,8829.0
2016-08-24 10:40:00,79.69,79.69,79.57,79.59,6200.0,68.3465,68.3465,68.2435,68.2607,6200.0
2016-08-24 10:45:00,79.59,79.6,79.39,79.41,26507.0,68.2607,68.2693,68.0892,68.1063,26507.0
2016-08-24 10:50:00,79.39,79.5,79.33,79.49,15038.0,68.0892,68.1835,68.0377,68.1749,15038.0
2016-08-24 10:55:00,79.48,79.53,79.44,79.53,18933.0,68.1664,68.2092,68.132,68.2092,18933.0
2016-08-24 11:00:00,79.52,79.6,79.49,79.49,14691.0,68.2007,68.2693,68.1749,68.1749,14691.0
2016-08-24 11:05:00,79.49,79.49,79.35,79.37,7598.0,68.1749,68.1749,68.0549,68.072,7598.0
2016-08-24 11:10:00,79.4,79.5,79.39,79.47,6400.0,68.0977,68.1835,68.0892,68.1578,6400.0
2016-08-24 11:15:00,79.47,79.5,79.42,79.42,10770.0,68.1578,68.1835,68.1149,68.1149,10770.0
2016-08-24 11:20:00,79.39,79.43,79.38,79.39,5900.0,68.0892,68.1235,68.0806,68.0892,5900.0
2016-08-24 11:25:00,79.39,79.42,79.26,79.36,22649.0,68.0892,68.1149,67.9777,68.0634,22649.0
2016-08-24 11:30:00,79.39,79.42,79.34,79.34,8426.0,68.0892,68.1149,68.0463,68.0463,8426.0
2016-08-24 11:35:00,79.36,79.43,79.35,79.38,13182.0,68.0634,68.1235,68.0549,68.0806,13182.0
2016-08-24 11:40:00,79.39,79.41,79.34,79.37,7654.0,68.0892,68.1063,68.0463,68.072,7654.0
2016-08-24 11:45:00,79.37,79.38,79.31,79.31,13795.0,68.072,68.0806,68.0206,68.0206,13795.0
2016-08-24 11:50:00,79.32,79.33,79.28,79.29,9406.0,68.0291,68.0377,67.9948,68.0034,9406.0
2016-08-24 11:55:00,79.29,79.38,79.27,79.38,5040.0,68.0034,68.0806,67.9862,68.0806,5040.0
2016-08-24 12:00:00,79.36,79.43,79.35,79.43,8146.0,68.0634,68.1235,68.0549,68.1235,8146.0
2016-08-24 12:05:00,79.44,79.46,79.41,79.45,13572.0,68.132,68.1492,68.1063,68.1406,13572.0
2016-08-24 12:10:00,79.45,79.49,79.44,79.44,18369.0,68.1406,68.1749,68.132,68.132,18369.0
2016-08-24 12:15:00,79.43,79.44,79.39,79.4,5530.0,68.1235,68.132,68.0892,68.0977,5530.0
2016-08-24 12:20:00,79.41,79.41,79.38,79.41,1809.0,68.1063,68.1063,68.0806,68.1063,1809.0
2016-08-24 12:25:00,79.43,79.52,79.43,79.52,9904.0,68.1235,68.2007,68.1235,68.2007,9904.0
2016-08-24 12:30:00,79.53,79.56,79.47,79.47,9711.0,68.2092,68.235,68.1578,68.1578,9711.0
2016-08-24 12:35:00,79.47,79.48,79.45,79.48,2242.0,68.1578,68.1664,68.1406,68.1664,2242.0
2016-08-24 12:40:00,79.48,79.49,79.44,79.48,5253.0,68.1664,68.1749,68.132,68.1664,5253.0
2016-08-24 12:45:00,79.48,79.48,79.45,79.46,3000.0,68.1664,68.1664,68.1406,68.1492,3000.0
2016-08-24 12:50:00,79.47,79.54,79.47,79.52,8435.0,68.1578,68.2178,68.1578,68.2007,8435.0
2016-08-24 12:55:00,79.51,79.51,79.48,79.48,5307.0,68.1921,68.1921,68.1664,68.1664,5307.0
2016-08-24 13:00:00,79.48,79.49,79.41,79.44,17495.0,68.1664,68.1749,68.1063,68.132,17495.0
2016-08-24 13:05:00,79.44,79.45,79.36,79.37,14034.0,68.132,68.1406,68.0634,68.072,14034.0
2016-08-24 13:10:00,79.37,79.4,79.36,79.4,2205.0,68.072,68.0977,68.0634,68.0977,2205.0
2016-08-24 13:15:00,79.41,79.42,79.39,79.42,3156.0,68.1063,68.1149,68.0892,68.1149,3156.0
2016-08-24 13:20:00,79.42,79.44,79.41,79.44,2834.0,68.1149,68.132,68.1063,68.132,2834.0
2016-08-24 13:25:00,79.43,79.48,79.43,79.47,7299.0,68.1235,68.1664,68.1235,68.1578,7299.0
2016-08-24 13:30:00,79.46,79.47,79.44,79.47,5304.0,68.1492,68.1578,68.132,68.1578,5304.0
2016-08-24 13:35:00,79.46,79.47,79.45,79.45,2858.0,68.1492,68.1578,68.1406,68.1406,2858.0
2016-08-24 13:40:00,79.45,79.51,79.45,79.5,3108.0,68.1406,68.1921,68.1406,68.1835,3108.0
2016-08-24 13:45:00,79.51,79.57,79.5,79.56,7558.0,68.1921,68.2435,68.1835,68.235,7558.0
2016-08-24 13:50:00,79.57,79.61,79.57,79.61,5663.0,68.2435,68.2778,68.2435,68.2778,5663.0
2016-08-24 13:55:00,79.61,79.62,79.58,79.61,7929.0,68.2778,68.2864,68.2521,68.2778,7929.0
2016-08-24 14:00:00,79.61,79.63,79.54,79.54,10141.0,68.2778,68.295,68.2178,68.2178,10141.0
2016-08-24 14:05:00,79.54,79.54,79.46,79.52,9245.0,68.2178,68.2178,68.1492,68.2007,9245.0
2016-08-24 14:10:00,79.52,79.56,79.5,79.55,6423.0,68.2007,68.235,68.1835,68.2264,6423.0
2016-08-24 14:15:00,79.56,79.57,79.55,79.56,8489.0,68.235,68.2435,68.2264,68.235,8489.0
2016-08-24 14:20:00,79.57,79.6,79.54,79.54,12285.0,68.2435,68.2693,68.2178,68.2178,12285.0
2016-08-24 14:25:00,79.54,79.56,79.52,79.55,7065.0,68.2178,68.235,68.2007,68.2264,7065.0
2016-08-24 14:30:00,79.56,79.58,79.5,79.57,16177.0,68.235,68.2521,68.1835,68.2435,16177.0
2016-08-24 14:35:00,79.57,79.6,79.56,79.59,18820.0,68.2435,68.2693,68.235,68.2607,18820.0
2016-08-24 14:40:00,79.59,79.67,79.59,79.64,14997.0,68.2607,68.3293,68.2607,68.3036,14997.0
2016-08-24 14:45:00,79.63,79.63,79.55,79.55,6155.0,68.295,68.295,68.2264,68.2264,6155.0
2016-08-24 14:50:00,79.55,79.63,79.55,79.6,10176.0,68.2264,68.295,68.2264,68.2693,10176.0
2016-08-24 14:55:00,79.61,79.63,79.6,79.62,6423.0,68.2778,68.295,68.2693,68.2864,6423.0
2016-08-24 15:00:00,79.61,79.62,79.55,79.56,13133.0,68.2778,68.2864,68.2264,68.235,13133.0
2016-08-24 15:05:00,79.56,79.57,79.46,79.46,17396.0,68.235,68.2435,68.1492,68.1492,17396.0
2016-08-24 15:10:00,79.45,79.45,79.4,79.41,16453.0,68.1406,68.1406,68.0977,68.1063,16453.0
2016-08-24 15:15:00,79.4,79.47,79.39,79.46,10783.0,68.0977,68.1578,68.0892,68.1492,10783.0
2016-08-24 15:20:00,79.46,79.47,79.42,79.43,11069.0,68.1492,68.1578,68.1149,68.1235,11069.0
2016-08-24 15:25:00,79.42,79.44,79.4,79.42,9869.0,68.1149,68.132,68.0977,68.1149,9869.0
2016-08-24 15:30:00,79.41,79.49,79.4,79.46,22546.0,68.1063,68.1749,68.0977,68.1492,22546.0
2016-08-24 15:35:00,79.47,79.5,79.39,79.41,22586.0,68.1578,68.1835,68.0892,68.1063,22586.0
2016-08-24 15:40:00,79.39,79.45,79.36,79.4,27074.0,68.0892,68.1406,68.0634,68.0977,27074.0
2016-08-24 15:45:00,79.39,79.41,79.35,79.38,32289.0,68.0892,68.1063,68.0549,68.0806,32289.0
2016-08-24 15:50:00,79.38,79.48,79.38,79.46,33758.0,68.0806,68.1664,68.0806,68.1492,33758.0
2016-08-24 15:55:00,79.47,79.57,79.45,79.56,54163.0,68.1578,68.2435,68.1406,68.235,54163.0
2016-08-25 09:30:00,79.51,79.67,79.2,79.67,4751.0,68.1921,68.3293,67.9262,68.3293,4751.0
2016-08-25 09:35:00,79.48,79.57,79.45,79.56,4175.0,68.1664,68.2435,68.1406,68.235,4175.0
2016-08-25 09:40:00,79.56,79.57,79.41,79.47,7875.0,68.235,68.2435,68.1063,68.1578,7875.0
2016-08-25 09:45:00,79.48,79.48,79.37,79.39,8260.0,68.1664,68.1664,68.072,68.0892,8260.0
2016-08-25 09:50:00,79.39,79.39,79.31,79.33,4000.0,68.0892,68.0892,68.0206,68.0377,4000.0
2016-08-25 09:55:00,79.34,79.46,79.31,79.44,5653.0,68.0463,68.1492,68.0206,68.132,5653.0
2016-08-25 10:00:00,79.46,79.52,79.44,79.52,3000.0,68.1492,68.2007,68.132,68.2007,3000.0
2016-08-25 10:05:00,79.54,79.57,79.54,79.55,2424.0,68.2178,68.2435,68.2178,68.2264,2424.0
2016-08-25 10:10:00,79.55,79.62,79.55,79.6,10722.0,68.2264,68.2864,68.2264,68.2693,10722.0
2016-08-25 10:15:00,79.59,79.59,79.51,79.58,8319.0,68.2607,68.2607,68.1921,68.2521,8319.0
2016-08-25 10:20:00,79.56,79.64,79.54,79.63,8107.0,68.235,68.3036,68.2178,68.295,8107.0
2016-08-25 10:25:00,79.61,79.61,79.52,79.52,7192.0,68.2778,68.2778,68.2007,68.2007,7192.0
2016-08-25 10:30:00,79.51,79.57,79.51,79.55,8866.0,68.1921,68.2435,68.1921,68.2264,8866.0
2016-08-25 10:35:00,79.54,79.54,79.5,79.51,12179.0,68.2178,68.2178,68.1835,68.1921,12179.0
2016-08-25 10:40:00,79.54,79.56,79.51,79.56,9043.0,68.2178,68.235,68.1921,68.235,9043.0
2016-08-25 10:45:00,79.57,79.57,79.49,79.5,9988.0,68.2435,68.2435,68.1749,68.1835,9988.0
2016-08-25 10:50:00,79.5,79.53,79.44,79.51,12952.0,68.1835,68.2092,68.132,68.1921,12952.0
2016-08-25 10:55:00,79.5,79.56,79.49,79.51,17474.0,68.1835,68.235,68.1749,68.1921,17474.0
2016-08-25 11:00:00,79.51,79.6,79.51,79.56,12154.0,68.1921,68.2693,68.1921,68.235,12154.0
2016-08-25 11:05:00,79.56,79.63,79.55,79.63,8546.0,68.235,68.295,68.2264,68.295,8546.0
2016-08-25 11:10:00,79.64,79.65,79.59,79.63,11530.0,68.3036,68.3122,68.2607,68.295,11530.0
2016-08-25 11:15:00,79.64,79.68,79.61,79.62,10147.0,68.3036,68.3379,68.2778,68.2864,10147.0
2016-08-25 11:20:00,79.64,79.64,79.56,79.56,5185.0,68.3036,68.3036,68.235,68.235,5185.0
2016-08-25 11:25:00,79.55,79.56,79.52,79.54,5799.0,68.2264,68.235,68.2007,68.2178,5799.0
2016-08-25 11:30:00,79.54,79.59,79.54,79.59,4400.0,68.2178,68.2607,68.2178,68.2607,4400.0
2016-08-25 11:35:00,79.59,79.61,79.58,79.59,7028.0,68.2607,68.2778,68.2521,68.2607,7028.0
2016-08-25 11:40:00,79.59,79.6,79.51,79.53,12500.0,68.2607,68.2693,68.1921,68.2092,12500.0
2016-08-25 11:45:00,79.53,79.55,79.51,79.54,7723.0,68.2092,68.2264,68.1921,68.2178,7723.0
2016-08-25 11:50:00,79.54,79.54,79.46,79.48,6260.0,68.2178,68.2178,68.1492,68.1664,6260.0
2016-08-25 11:55:00,79.48,79.48,79.43,79.44,8600.0,68.1664,68.1664,68.1235,68.132,8600.0
2016-08-25 12:00:00,79.45,79.48,79.44,79.48,9103.0,68.1406,68.1664,68.132,68.1664,9103.0
2016-08-25 12:05:00,79.47,79.48,79.45,79.45,4970.0,68.1578,68.1664,68.1406,68.1406,4970.0
2016-08-25 12:10:00,79.46,79.49,79.45,79.47,9223.0,68.1492,68.1749,68.1406,68.1578,9223.0
2016-08-25 12:15:00,79.47,79.52,79.46,79.49,4750.0,68.1578,68.2007,68.1492,68.1749,4750.0
2016-08-25 12:20:00,79.49,79.57,79.49,79.56,5244.0,68.1749,68.2435,68.1749,68.235,5244.0
2016-08-25 12:25:00,79.55,79.57,79.54,79.56,5953.0,68.2264,68.2435,68.2178,68.235,5953.0
2016-08-25 12:30:00,79.56,79.64,79.56,79.57,10185.0,68.235,68.3036,68.235,68.2435,10185.0
2016-08-25 12:35:00,79.58,79.6,79.54,79.54,7420.0,68.2521,68.2693,68.2178,68.2178,7420.0
2016-08-25 12:40:00,79.55,79.6,79.54,79.56,6233.0,68.2264,68.2693,68.2178,68.235,6233.0
2016-08-25 12:45:00,79.57,79.61,79.57,79.59,8020.0,68.2435,68.2778,68.2435,68.2607,8020.0
2016-08-25 12:50:00,79.57,79.6,79.56,79.6,2500.0,68.2435,68.2693,68.235,68.2693,2500.0
2016-08-25 12:55:00,79.6,79.62,79.58,79.62,5000.0,68.2693,68.2864,68.2521,68.2864,5000.0
2016-08-25 13:00:00,79.62,79.63,79.59,79.59,6536.0,68.2864,68.295,68.2607,68.2607,6536.0
2016-08-25 13:05:00,79.58,79.58,79.49,79.51,13228.0,68.2521,68.2521,68.1749,68.1921,13228.0
2016-08-25 13:10:00,79.5,79.51,79.47,79.48,4901.0,68.1835,68.1921,68.1578,68.1664,4901.0
2016-08-25 13:15:00,79.48,79.54,79.47,79.5,18397.0,68.1664,68.2178,68.1578,68.1835,18397.0
2016-08-25 13:20:00,79.5,79.53,79.5,79.51,4400.0,68.1835,68.2092,68.1835,68.1921,4400.0
2016-08-25 13:25:00,79.52,79.54,79.5,79.51,12038.0,68.2007,68.2178,68.1835,68.1921,12038.0
2016-08-25 13:30:00,79.52,79.53,79.49,79.49,14106.0,68.2007,68.2092,68.1749,68.1749,14106.0
2016-08-25 13:35:00,79.48,79.49,79.4,79.4,10969.0,68.1664,68.1749,68.0977,68.0977,10969.0
2016-08-25 13:40:00,79.41,79.42,79.37,79.42,7500.0,68.1063,68.1149,68.072,68.1149,7500.0
2016-08-25 13:45:00,79.42,79.48,79.42,79.47,6243.0,68.1149,68.1664,68.1149,68.1578,6243.0
2016-08-25 13:50:00,79.47,79.5,79.46,79.49,6571.0,68.1578,68.1835,68.1492,68.1749,6571.0
2016-08-25 13:55:00,79.49,79.51,79.48,79.5,9313.0,68.1749,68.1921,68.1664,68.1835,9313.0
2016-08-25 14:00:00,79.5,79.52,79.47,79.5,15989.0,68.1835,68.2007,68.1578,68.1835,15989.0
2016-08-25 14:05:00,79.5,79.51,79.42,79.45,7843.0,68.1835,68.1921,68.1149,68.1406,7843.0
2016-08-25 14:10:00,79.45,79.56,79.45,79.5,7349.0,68.1406,68.235,68.1406,68.1835,7349.0
2016-08-25 14:15:00,79.5,79.66,79.49,79.64,9122.0,68.1835,68.3207,68.1749,68.3036,9122.0
2016-08-25 14:20:00,79.65,79.69,79.6,79.69,8154.0,68.3122,68.3465,68.2693,68.3465,8154.0
2016-08-25 14:25:00,79.69,79.75,79.67,79.75,13130.0,68.3465,68.3979,68.3293,68.3979,13130.0
2016-08-25 14:30:00,79.74,79.74,79.66,79.68,10398.0,68.3893,68.3893,68.3207,68.3379,10398.0
2016-08-25 14:35:00,79.68,79.71,79.67,79.67,8251.0,68.3379,68.3636,68.3293,68.3293,8251.0
2016-08-25 14:40:00,79.67,79.73,79.67,79.7,14773.0,68.3293,68.3808,68.3293,68.355,14773.0
2016-08-25 14:45:00,79.69,79.69,79.6,79.67,5805.0,68.3465,68.3465,68.2693,68.3293,5805.0
2016-08-25 14:50:00,79.67,79.67,79.57,79.59,8550.0,68.3293,68.3293,68.2435,68.2607,8550.0
2016-08-25 14:55:00,79.6,79.61,79.54,79.61,9718.0,68.2693,68.2778,68.2178,68.2778,9718.0
2016-08-25 15:00:00,79.61,79.63,79.55,79.55,6914.0,68.2778,68.295,68.2264,68.2264,6914.0
2016-08-25 15:05:00,79.54,79.59,79.54,79.56,8170.0,68.2178,68.2607,68.2178,68.235,8170.0
2016-08-25 15:10:00,79.57,79.59,79.55,79.56,13394.0,68.2435,68.2607,68.2264,68.235,13394.0
2016-08-25 15:15:00,79.55,79.61,79.54,79.57,18928.0,68.2264,68.2778,68.2178,68.2435,18928.0
2016-08-25 15:20:00,79.57,79.58,79.55,79.57,12820.0,68.2435,68.2521,68.2264,68.2435,12820.0
2016-08-25 15:25:00,79.57,79.59,79.56,79.58,26005.0,68.2435,68.2607,68.235,68.2521,26005.0
2016-08-25 15:30:00,79.58,79.59,79.5,79.51,33849.0,68.2521,68.2607,68.1835,68.1921,33849.0
2016-08-25 15:35:00,79.5,79.55,79.5,79.52,22859.0,68.1835,68.2264,68.1835,68.2007,22859.0
2016-08-25 15:40:00,79.52,79.53,79.46,79.53,22055.0,68.2007,68.2092,68.1492,68.2092,22055.0
2016-08-25 15:45:00,79.52,79.58,79.49,79.56,24409.0,68.2007,68.2521,68.1749,68.235,24409.0
2016-08-25 15:50:00,79.56,79.62,79.53,79.62,21598.0,68.235,68.2864,68.2092,68.2864,21598.0
2016-08-25 15:55:00,79.62,79.63,79.52,79.62,54621.0,68.2864,68.295,68.2007,68.2864,54621.0
2016-08-26 09:30:00,79.85,80.02,79.67,80.01,11269.0,68.4837,68.6295,68.3293,68.6209,11269.0
2016-08-26 09:35:00,80.01,80.22,80.0,80.18,6237.0,68.6209,68.801,68.6123,68.7667,6237.0
2016-08-26 09:40:00,80.17,80.22,80.11,80.21,2946.0,68.7581,68.801,68.7067,68.7924,2946.0
2016-08-26 09:45:00,80.12,80.17,80.11,80.12,6302.0,68.7153,68.7581,68.7067,68.7153,6302.0
2016-08-26 09:50:00,80.09,80.19,80.09,80.17,3300.0,68.6895,68.7753,68.6895,68.7581,3300.0
2016-08-26 09:55:00,80.18,80.3,80.06,80.08,36755.0,68.7667,68.8696,68.6638,68.6809,36755.0
2016-08-26 10:00:00,80.06,80.11,79.8,80.06,11228.0,68.6638,68.7067,68.4408,68.6638,11228.0
2016-08-26 10:05:00,80.05,80.05,79.85,79.95,5637.0,68.6552,68.6552,68.4837,68.5694,5637.0
2016-08-26 10:10:00,79.96,80.09,79.93,80.09,5702.0,68.578,68.6895,68.5523,68.6895,5702.0
2016-08-26 10:15:00,80.1,80.35,80.1,80.25,8253.0,68.6981,68.9125,68.6981,68.8267,8253.0
2016-08-26 10:20:00,80.26,80.35,80.26,80.32,6744.0,68.8353,68.9125,68.8353,68.8868,6744.0
2016-08-26 10:25:00,80.31,80.34,80.2,80.28,4867.0,68.8782,68.9039,68.7839,68.8525,4867.0
2016-08-26 10:30:00,80.29,80.32,80.23,80.23,2662.0,68.8611,68.8868,68.8096,68.8096,2662.0
2016-08-26 10:35:00,80.24,80.28,80.23,80.27,4380.0,68.8182,68.8525,68.8096,68.8439,4380.0
2016-08-26 10:40:00,80.27,80.27,80.2,80.21,4400.0,68.8439,68.8439,68.7839,68.7924,4400.0
2016-08-26 10:45:00,80.2,80.23,80.16,80.17,5513.0,68.7839,68.8096,68.7496,68.7581,5513.0
2016-08-26 10:50:00,80.16,80.24,80.14,80.24,4203.0,68.7496,68.8182,68.7324,68.8182,4203.0
2016-08-26 10:55:00,80.24,80.28,80.21,80.21,2500.0,68.8182,68.8525,68.7924,68.7924,2500.0
2016-08-26 11:00:00,80.2,80.22,80.11,80.12,5377.0,68.7839,68.801,68.7067,68.7153,5377.0
2016-08-26 11:05:00,80.13,80.15,80.09,80.09,8898.0,68.7238,68.741,68.6895,68.6895,8898.0
2016-08-26 11:10:00,80.08,80.08,79.97,80.02,6844.0,68.6809,68.6809,68.5866,68.6295,6844.0
2016-08-26 11:15:00,80.04,80.07,80.01,80.03,5001.0,68.6466,68.6724,68.6209,68.6381,5001.0
2016-08-26 11:20:00,80.04,80.06,80.01,80.04,8762.0,68.6466,68.6638,68.6209,68.6466,8762.0
2016-08-26 11:25:00,80.04,80.13,80.03,80.13,5466.0,68.6466,68.7238,68.6381,68.7238,5466.0
2016-08-26 11:30:00,80.14,80.15,80.11,80.11,4600.0,68.7324,68.741,68.7067,68.7067,4600.0
2016-08-26 11:35:00,80.1,80.1,79.98,79.98,4584.0,68.6981,68.6981,68.5952,68.5952,4584.0
2016-08-26 11:40:00,79.94,79.95,79.82,79.85,8050.0,68.5609,68.5694,68.458,68.4837,8050.0
2016-08-26 11:45:00,79.85,79.86,79.78,79.81,15177.0,68.4837,68.4923,68.4236,68.4494,15177.0
2016-08-26 11:50:00,79.79,79.8,79.53,79.62,7976.0,68.4322,68.4408,68.2092,68.2864,7976.0
2016-08-26 11:55:00,79.64,79.65,79.58,79.61,4096.0,68.3036,68.3122,68.2521,68.2778,4096.0
2016-08-26 12:00:00,79.58,79.58,79.47,79.53,6500.0,68.2521,68.2521,68.1578,68.2092,6500.0
2016-08-26 12:05:00,79.53,79.53,79.32,79.39,6326.0,68.2092,68.2092,68.0291,68.0892,6326.0
2016-08-26 12:10:00,79.39,79.39,79.23,79.36,3670.0,68.0892,68.0892,67.9519,68.0634,3670.0
2016-08-26 12:15:00,79.34,79.34,79.27,79.32,1585.0,68.0463,68.0463,67.9862,68.0291,1585.0
2016-08-26 12:20:00,79.31,79.36,79.28,79.29,3285.0,68.0206,68.0634,67.9948,68.0034,3285.0
2016-08-26 12:25:00,79.31,79.38,79.29,79.38,2771.0,68.0206,68.0806,68.0034,68.0806,2771.0
2016-08-26 12:30:00,79.37,79.42,79.34,79.42,4204.0,68.072,68.1149,68.0463,68.1149,4204.0
2016-08-26 12:35:00,79.41,79.47,79.4,79.45,3600.0,68.1063,68.1578,68.0977,68.1406,3600.0
2016-08-26 12:40:00,79.45,79.55,79.45,79.55,4427.0,68.1406,68.2264,68.1406,68.2264,4427.0
2016-08-26 12:45:00,79.56,79.58,79.53,79.57,4082.0,68.235,68.2521,68.2092,68.2435,4082.0
2016-08-26 12:50:00,79.56,79.57,79.49,79.5,5563.0,68.235,68.2435,68.1749,68.1835,5563.0
2016-08-26 12:55:00,79.49,79.49,79.46,79.49,3278.0,68.1749,68.1749,68.1492,68.1749,3278.0
2016-08-26 13:00:00,79.48,79.6,79.48,79.51,5077.0,68.1664,68.2693,68.1664,68.1921,5077.0
2016-08-26 13:05:00,79.52,79.52,79.48,79.51,2713.0,68.2007,68.2007,68.1664,68.1921,2713.0
2016-08-26 13:10:00,79.51,79.56,79.48,79.48,4600.0,68.1921,68.235,68.1664,68.1664,4600.0
2016-08-26 13:15:00,79.49,79.49,79.4,79.43,1982.0,68.1749,68.1749,68.0977,68.1235,1982.0
2016-08-26 13:20:00,79.41,79.41,79.37,79.4,3800.0,68.1063,68.1063,68.072,68.0977,3800.0
2016-08-26 13:25:00,79.43,79.47,79.41,79.42,6831.0,68.1235,68.1578,68.1063,68.1149,6831.0
2016-08-26 13:30:00,79.45,79.45,79.41,79.42,2637.0,68.1406,68.1406,68.1063,68.1149,2637.0
2016-08-26 13:35:00,79.41,79.43,79.39,79.43,1700.0,68.1063,68.1235,68.0892,68.1235,1700.0
2016-08-26 13:40:00,79.43,79.5,79.43,79.46,3888.0,68.1235,68.1835,68.1235,68.1492,3888.0
2016-08-26 13:45:00,79.45,79.45,79.39,79.4,2500.0,68.1406,68.1406,68.0892,68.0977,2500.0
2016-08-26 13:50:00,79.4,79.42,79.35,79.35,10678.0,68.0977,68.1149,68.0549,68.0549,10678.0
2016-08-26 13:55:00,79.37,79.37,79.27,79.33,7633.0,68.072,68.072,67.9862,68.0377,7633.0
2016-08-26 14:00:00,79.32,79.36,79.32,79.35,3543.0,68.0291,68.0634,68.0291,68.0549,3543.0
2016-08-26 14:05:00,79.34,79.44,79.32,79.44,2500.0,68.0463,68.132,68.0291,68.132,2500.0
2016-08-26 14:10:00,79.46,79.49,79.4,79.4,5853.0,68.1492,68.1749,68.0977,68.0977,5853.0
2016-08-26 14:15:00,79.4,79.4,79.24,79.24,2880.0,68.0977,68.0977,67.9605,67.9605,2880.0
2016-08-26 14:20:00,79.24,79.28,79.22,79.27,5997.0,67.9605,67.9948,67.9434,67.9862,5997.0
2016-08-26 14:25:00,79.26,79.3,79.19,79.28,8033.0,67.9777,68.012,67.9176,67.9948,8033.0
2016-08-26 14:30:00,79.28,79.29,79.24,79.25,6831.0,67.9948,68.0034,67.9605,67.9691,6831.0
2016-08-26 14:35:00,79.25,79.26,79.19,79.25,10118.0,67.9691,67.9777,67.9176,67.9691,10118.0
2016-08-26 14:40:00,79.26,79.28,79.22,79.23,9544.0,67.9777,67.9948,67.9434,67.9519,9544.0
2016-08-26 14:45:00,79.23,79.23,79.15,79.15,9495.0,67.9519,67.9519,67.8833,67.8833,9495.0
2016-08-26 14:50:00,79.16,79.2,79.09,79.2,6890.0,67.8919,67.9262,67.8319,67.9262,6890.0
2016-08-26 14:55:00,79.21,79.25,79.21,79.22,5505.0,67.9348,67.9691,67.9348,67.9434,5505.0
2016-08-26 15:00:00,79.23,79.3,79.22,79.22,8716.0,67.9519,68.012,67.9434,67.9434,8716.0
2016-08-26 15:05:00,79.23,79.33,79.23,79.33,5329.0,67.9519,68.0377,67.9519,68.0377,5329.0
2016-08-26 15:10:00,79.34,79.36,79.3,79.35,6351.0,68.0463,68.0634,68.012,68.0549,6351.0
2016-08-26 15:15:00,79.36,79.41,79.36,79.36,6123.0,68.0634,68.1063,68.0634,68.0634,6123.0
2016-08-26 15:20:00,79.37,79.37,79.32,79.36,8036.0,68.072,68.072,68.0291,68.0634,8036.0
2016-08-26 15:25:00,79.35,79.54,79.35,79.47,10183.0,68.0549,68.2178,68.0549,68.1578,10183.0
2016-08-26 15:30:00,79.49,79.63,79.49,79.55,9794.0,68.1749,68.295,68.1749,68.2264,9794.0
2016-08-26 15:35:00,79.56,79.58,79.48,79.55,20455.0,68.235,68.2521,68.1664,68.2264,20455.0
2016-08-26 15:40:00,79.56,79.61,79.52,79.52,14334.0,68.235,68.2778,68.2007,68.2007,14334.0
2016-08-26 15:45:00,79.52,79.63,79.51,79.6,16233.0,68.2007,68.295,68.1921,68.2693,16233.0
2016-08-26 15:50:00,79.6,79.63,79.53,79.53,28436.0,68.2693,68.295,68.2092,68.2092,28436.0
2016-08-26 15:55:00,79.53,79.6,79.53,79.54,48402.0,68.2092,68.2693,68.2092,68.2178,48402.0
2016-08-29 09:30:00,79.52,79.87,79.35,79.56,10254.0,68.2007,68.5008,68.0549,68.235,10254.0
2016-08-29 09:35:00,79.64,79.84,79.62,79.79,6648.0,68.3036,68.4751,68.2864,68.4322,6648.0
2016-08-29 09:40:00,79.8,79.86,79.75,79.86,2650.0,68.4408,68.4923,68.3979,68.4923,2650.0
2016-08-29 09:45:00,79.88,79.99,79.8,79.83,9039.0,68.5094,68.6038,68.4408,68.4665,9039.0
2016-08-29 09:50:00,79.84,79.84,79.76,79.8,8400.0,68.4751,68.4751,68.4065,68.4408,8400.0
2016-08-29 09:55:00,79.8,79.8,79.72,79.74,3613.0,68.4408,68.4408,68.3722,68.3893,3613.0
2016-08-29 10:00:00,79.77,79.78,79.69,79.72,6950.0,68.4151,68.4236,68.3465,68.3722,6950.0
2016-08-29 10:05:00,79.77,79.79,79.75,79.78,5094.0,68.4151,68.4322,68.3979,68.4236,5094.0
2016-08-29 10:10:00,79.79,79.82,79.77,79.78,5975.0,68.4322,68.458,68.4151,68.4236,5975.0
2016-08-29 10:15:00,79.78,79.78,79.68,79.69,6700.0,68.4236,68.4236,68.3379,68.3465,6700.0
2016-08-29 10:20:00,79.69,79.71,79.63,79.66,7900.0,68.3465,68.3636,68.295,68.3207,7900.0
2016-08-29 10:25:00,79.67,79.71,79.63,79.63,2842.0,68.3293,68.3636,68.295,68.295,2842.0
2016-08-29 10:30:00,79.66,79.67,79.6,79.63,2511.0,68.3207,68.3293,68.2693,68.295,2511.0
2016-08-29 10:35:00,79.64,79.66,79.6,79.64,4800.0,68.3036,68.3207,68.2693,68.3036,4800.0
2016-08-29 10:40:00,79.67,79.7,79.66,79.67,3341.0,68.3293,68.355,68.3207,68.3293,3341.0
2016-08-29 10:45:00,79.68,79.76,79.68,79.71,2302.0,68.3379,68.4065,68.3379,68.3636,2302.0
2016-08-29 10:50:00,79.72,79.76,79.7,79.7,4164.0,68.3722,68.4065,68.355,68.355,4164.0
2016-08-29 10:55:00,79.7,79.7,79.61,79.61,9153.0,68.355,68.355,68.2778,68.2778,9153.0
2016-08-29 11:00:00,79.63,79.66,79.61,79.64,7850.0,68.295,68.3207,68.2778,68.3036,7850.0
2016-08-29 11:05:00,79.65,79.74,79.65,79.7,7264.0,68.3122,68.3893,68.3122,68.355,7264.0
2016-08-29 11:10:00,79.72,79.72,79.65,79.66,10483.0,68.3722,68.3722,68.3122,68.3207,10483.0
2016-08-29 11:15:00,79.66,79.68,79.58,79.59,9038.0,68.3207,68.3379,68.2521,68.2607,9038.0
2016-08-29 11:20:00,79.59,79.62,79.53,79.54,12605.0,68.2607,68.2864,68.2092,68.2178,12605.0
2016-08-29 11:25:00,79.54,79.61,79.52,79.61,6974.0,68.2178,68.2778,68.2007,68.2778,6974.0
2016-08-29 11:30:00,79.61,79.66,79.54,79.59,11180.0,68.2778,68.3207,68.2178,68.2607,11180.0
2016-08-29 11:35:00,79.59,79.62,79.55,79.57,8346.0,68.2607,68.2864,68.2264,68.2435,8346.0
2016-08-29 11:40:00,79.57,79.66,79.56,79.59,10476.0,68.2435,68.3207,68.235,68.2607,10476.0
2016-08-29 11:45:00,79.59,79.64,79.59,79.6,15011.0,68.2607,68.3036,68.2607,68.2693,15011.0
2016-08-29 11:50:00,79.6,79.63,79.52,79.55,15854.0,68.2693,68.295,68.2007,68.2264,15854.0
2016-08-29 11:55:00,79.56,79.57,79.51,79.52,11753.0,68.235,68.2435,68.1921,68.2007,11753.0
2016-08-29 12:00:00,79.52,79.6,79.52,79.56,8208.0,68.2007,68.2693,68.2007,68.235,8208.0
2016-08-29 12:05:00,79.56,79.6,79.55,79.58,12225.0,68.235,68.2693,68.2264,68.2521,12225.0
2016-08-29 12:10:00,79.58,79.6,79.57,79.57,3700.0,68.2521,68.2693,68.2435,68.2435,3700.0
2016-08-29 12:15:00,79.58,79.58,79.51,79.54,9621.0,68.2521,68.2521,68.1921,68.2178,9621.0
2016-08-29 12:20:00,79.54,79.57,79.53,79.53,5860.0,68.2178,68.2435,68.2092,68.2092,5860.0
2016-08-29 12:25:00,79.54,79.54,79.51,79.51,3446.0,68.2178,68.2178,68.1921,68.1921,3446.0
2016-08-29 12:30:00,79.52,79.52,79.49,79.51,4734.0,68.2007,68.2007,68.1749,68.1921,4734.0
2016-08-29 12:35:00,79.52,79.53,79.51,79.53,6671.0,68.2007,68.2092,68.1921,68.2092,6671.0
2016-08-29 12:40:00,79.53,79.56,79.52,79.55,7837.0,68.2092,68.235,68.2007,68.2264,7837.0
2016-08-29 12:45:00,79.55,79.58,79.54,79.55,10511.0,68.2264,68.2521,68.2178,68.2264,10511.0
2016-08-29 12:50:00,79.56,79.57,79.56,79.56,2076.0,68.235,68.2435,68.235,68.235,2076.0
2016-08-29 12:55:00,79.56,79.6,79.55,79.56,13214.0,68.235,68.2693,68.2264,68.235,13214.0
2016-08-29 13:00:00,79.56,79.59,79.56,79.57,10313.0,68.235,68.2607,68.235,68.2435,10313.0
2016-08-29 13:05:00,79.58,79.6,79.57,79.58,6150.0,68.2521,68.2693,68.2435,68.2521,6150.0
2016-08-29 13:10:00,79.58,79.63,79.55,79.55,25919.0,68.2521,68.295,68.2264,68.2264,25919.0
2016-08-29 13:15:00,79.55,79.55,79.49,79.5,10117.0,68.2264,68.2264,68.1749,68.1835,10117.0
2016-08-29 13:20:00,79.49,79.51,79.47,79.51,4196.0,68.1749,68.1921,68.1578,68.1921,4196.0
2016-08-29 13:25:00,79.51,79.58,79.49,79.56,7221.0,68.1921,68.2521,68.1749,68.235,7221.0
2016-08-29 13:30:00,79.58,79.6,79.57,79.58,4110.0,68.2521,68.2693,68.2435,68.2521,4110.0
2016-08-29 13:35:00,79.58,79.59,79.57,79.58,6334.0,68.2521,68.2607,68.2435,68.2521,6334.0
2016-08-29 13:40:00,79.59,79.59,79.54,79.55,4511.0,68.2607,68.2607,68.2178,68.2264,4511.0
2016-08-29 13:45:00,79.55,79.55,79.53,79.55,9901.0,68.2264,68.2264,68.2092,68.2264,9901.0
2016-08-29 13:50:00,79.56,79.56,79.52,79.53,19252.0,68.235,68.235,68.2007,68.2092,19252.0
2016-08-29 13:55:00,79.53,79.57,79.52,79.57,10356.0,68.2092,68.2435,68.2007,68.2435,10356.0
2016-08-29 14:00:00,79.57,79.57,79.54,79.55,8341.0,68.2435,68.2435,68.2178,68.2264,8341.0
2016-08-29 14:05:00,79.56,79.56,79.5,79.51,9955.0,68.235,68.235,68.1835,68.1921,9955.0
2016-08-29 14:10:00,79.51,79.51,79.49,79.51,10287.0,68.1921,68.1921,68.1749,68.1921,10287.0
2016-08-29 14:15:00,79.51,79.51,79.47,79.48,6418.0,68.1921,68.1921,68.1578,68.1664,6418.0
2016-08-29 14:20:00,79.47,79.52,79.47,79.49,11267.0,68.1578,68.2007,68.1578,68.1749,11267.0
2016-08-29 14:25:00,79.5,79.51,79.46,79.48,7647.0,68.1835,68.1921,68.1492,68.1664,7647.0
2016-08-29 14:30:00,79.48,79.5,79.47,79.48,12713.0,68.1664,68.1835,68.1578,68.1664,12713.0
2016-08-29 14:35:00,79.49,79.5,79.48,79.49,5119.0,68.1749,68.1835,68.1664,68.1749,5119.0
2016-08-29 14:40:00,79.49,79.49,79.45,79.47,14873.0,68.1749,68.1749,68.1406,68.1578,14873.0
2016-08-29 14:45:00,79.47,79.47,79.43,79.45,18552.0,68.1578,68.1578,68.1235,68.1406,18552.0
2016-08-29 14:50:00,79.46,79.46,79.45,79.45,5140.0,68.1492,68.1492,68.1406,68.1406,5140.0
2016-08-29 14:55:00,79.45,79.49,79.45,79.48,12042.0,68.1406,68.1749,68.1406,68.1664,12042.0
2016-08-29 15:00:00,79.49,79.49,79.43,79.45,15261.0,68.1749,68.1749,68.1235,68.1406,15261.0
2016-08-29 15:05:00,79.45,79.47,79.44,79.47,8685.0,68.1406,68.1578,68.132,68.1578,8685.0
2016-08-29 15:10:00,79.47,79.47,79.42,79.42,13180.0,68.1578,68.1578,68.1149,68.1149,13180.0
2016-08-29 15:15:00,79.43,79.43,79.41,79.42,18881.0,68.1235,68.1235,68.1063,68.1149,18881.0
2016-08-29 15:20:00,79.42,79.44,79.36,79.37,31515.0,68.1149,68.132,68.0634,68.072,31515.0
2016-08-29 15:25:00,79.37,79.42,79.36,79.4,14463.0,68.072,68.1149,68.0634,68.0977,14463.0
2016-08-29 15:30:00,79.39,79.39,79.35,79.39,21133.0,68.0892,68.0892,68.0549,68.0892,21133.0
2016-08-29 15:35:00,79.38,79.4,79.35,79.39,26263.0,68.0806,68.0977,68.0549,68.0892,26263.0
2016-08-29 15:40:00,79.39,79.39,79.35,79.35,24148.0,68.0892,68.0892,68.0549,68.0549,24148.0
2016-08-29 15:45:00,79.35,79.35,79.32,79.33,35590.0,68.0549,68.0549,68.0291,68.0377,35590.0
2016-08-29 15:50:00,79.33,79.35,79.32,79.35,33142.0,68.0377,68.0549,68.0291,68.0549,33142.0
2016-08-29 15:55:00,79.35,79.39,79.33,79.38,83417.0,68.0549,68.0892,68.0377,68.0806,83417.0
2016-08-30 09:30:00,79.51,79.6,79.35,79.52,8919.0,68.1921,68.2693,68.0549,68.2007,8919.0
2016-08-30 09:35:00,79.6,79.6,79.5,79.5,2742.0,68.2693,68.2693,68.1835,68.1835,2742.0
2016-08-30 09:40:00,79.52,79.59,79.51,79.58,5404.0,68.2007,68.2607,68.1921,68.2521,5404.0
2016-08-30 09:45:00,79.63,79.64,79.56,79.62,6655.0,68.295,68.3036,68.235,68.2864,6655.0
2016-08-30 09:50:00,79.62,79.66,79.58,79.65,4400.0,68.2864,68.3207,68.2521,68.3122,4400.0
2016-08-30 09:55:00,79.64,79.66,79.6,79.66,7563.0,68.3036,68.3207,68.2693,68.3207,7563.0
2016-08-30 10:00:00,79.65,79.7,79.61,79.65,8917.0,68.3122,68.355,68.2778,68.3122,8917.0
2016-08-30 10:05:00,79.67,79.7,79.51,79.52,8550.0,68.3293,68.355,68.1921,68.2007,8550.0
2016-08-30 10:10:00,79.55,79.59,79.48,79.51,6559.0,68.2264,68.2607,68.1664,68.1921,6559.0
2016-08-30 10:15:00,79.54,79.57,79.49,79.49,5972.0,68.2178,68.2435,68.1749,68.1749,5972.0
2016-08-30 10:20:00,79.48,79.53,79.44,79.46,4109.0,68.1664,68.2092,68.132,68.1492,4109.0
2016-08-30 10:25:00,79.47,79.52,79.42,79.52,4580.0,68.1578,68.2007,68.1149,68.2007,4580.0
2016-08-30 10:30:00,79.51,79.52,79.37,79.37,10168.0,68.1921,68.2007,68.072,68.072,10168.0
2016-08-30 10:35:00,79.38,79.5,79.35,79.41,6004.0,68.0806,68.1835,68.0549,68.1063,6004.0
2016-08-30 10:40:00,79.42,79.48,79.41,79.48,5502.0,68.1149,68.1664,68.1063,68.1664,5502.0
2016-08-30 10:45:00,79.48,79.51,79.43,79.49,4875.0,68.1664,68.1921,68.1235,68.1749,4875.0
2016-08-30 10:50:00,79.48,79.49,79.44,79.45,7302.0,68.1664,68.1749,68.132,68.1406,7302.0
2016-08-30 10:55:00,79.45,79.51,79.44,79.5,5927.0,68.1406,68.1921,68.132,68.1835,5927.0
2016-08-30 11:00:00,79.5,79.59,79.48,79.59,7328.0,68.1835,68.2607,68.1664,68.2607,7328.0
2016-08-30 11:05:00,79.62,79.63,79.59,79.59,5230.0,68.2864,68.295,68.2607,68.2607,5230.0
2016-08-30 11:10:00,79.59,79.62,79.52,79.52,8845.0,68.2607,68.2864,68.2007,68.2007,8845.0
2016-08-30 11:15:00,79.51,79.53,79.47,79.51,4195.0,68.1921,68.2092,68.1578,68.1921,4195.0
2016-08-30 11:20:00,79.49,79.49,79.41,79.43,5913.0,68.1749,68.1749,68.1063,68.1235,5913.0
2016-08-30 11:25:00,79.44,79.46,79.42,79.45,3574.0,68.132,68.1492,68.1149,68.1406,3574.0
2016-08-30 11:30:00,79.45,79.47,79.43,79.43,2301.0,68.1406,68.1578,68.1235,68.1235,2301.0
2016-08-30 11:35:00,79.43,79.5,79.41,79.49,6708.0,68.1235,68.1835,68.1063,68.1749,6708.0
2016-08-30 11:40:00,79.49,79.49,79.41,79.41,5991.0,68.1749,68.1749,68.1063,68.1063,5991.0
2016-08-30 11:45:00,79.42,79.5,79.42,79.49,2539.0,68.1149,68.1835,68.1149,68.1749,2539.0
2016-08-30 11:50:00,79.5,79.54,79.49,79.52,3205.0,68.1835,68.2178,68.1749,68.2007,3205.0
2016-08-30 11:55:00,79.51,79.53,79.47,79.51,5258.0,68.1921,68.2092,68.1578,68.1921,5258.0
2016-08-30 12:00:00,79.51,79.57,79.51,79.57,8266.0,68.1921,68.2435,68.1921,68.2435,8266.0
2016-08-30 12:05:00,79.59,79.59,79.55,79.56,4500.0,68.2607,68.2607,68.2264,68.235,4500.0
2016-08-30 12:10:00,79.56,79.57,79.48,79.48,5700.0,68.235,68.2435,68.1664,68.1664,5700.0
2016-08-30 12:15:00,79.48,79.55,79.48,79.55,2702.0,68.1664,68.2264,68.1664,68.2264,2702.0
2016-08-30 12:20:00,79.55,79.56,79.49,79.49,8041.0,68.2264,68.235,68.1749,68.1749,8041.0
2016-08-30 12:25:00,79.51,79.55,79.5,79.53,5526.0,68.1921,68.2264,68.1835,68.2092,5526.0
2016-08-30 12:30:00,79.52,79.56,79.49,79.5,6125.0,68.2007,68.235,68.1749,68.1835,6125.0
2016-08-30 12:35:00,79.51,79.54,79.5,79.54,3005.0,68.1921,68.2178,68.1835,68.2178,3005.0
2016-08-30 12:40:00,79.54,79.54,79.4,79.4,7574.0,68.2178,68.2178,68.0977,68.0977,7574.0
2016-08-30 12:45:00,79.4,79.42,79.38,79.42,6217.0,68.0977,68.1149,68.0806,68.1149,6217.0
2016-08-30 12:50:00,79.41,79.41,79.36,79.39,4586.0,68.1063,68.1063,68.0634,68.0892,4586.0
2016-08-30 12:55:00,79.39,79.4,79.36,79.38,6841.0,68.0892,68.0977,68.0634,68.0806,6841.0
2016-08-30 13:00:00,79.38,79.5,79.37,79.49,6746.0,68.0806,68.1835,68.072,68.1749,6746.0
2016-08-30 13:05:00,79.48,79.53,79.47,79.53,5747.0,68.1664,68.2092,68.1578,68.2092,5747.0
2016-08-30 13:10:00,79.51,79.53,79.5,79.52,4100.0,68.1921,68.2092,68.1835,68.2007,4100.0
2016-08-30 13:15:00,79.52,79.52,79.46,79.46,11613.0,68.2007,68.2007,68.1492,68.1492,11613.0
2016-08-30 13:20:00,79.45,79.45,79.43,79.44,2800.0,68.1406,68.1406,68.1235,68.132,2800.0
2016-08-30 13:25:00,79.45,79.49,79.43,79.46,6110.0,68.1406,68.1749,68.1235,68.1492,6110.0
2016-08-30 13:30:00,79.46,79.49,79.42,79.42,6405.0,68.1492,68.1749,68.1149,68.1149,6405.0
2016-08-30 13:35:00,79.4,79.43,79.37,79.43,6705.0,68.0977,68.1235,68.072,68.1235,6705.0
2016-08-30 13:40:00,79.42,79.43,79.32,79.32,7175.0,68.1149,68.1235,68.0291,68.0291,7175.0
2016-08-30 13:45:00,79.34,79.38,79.33,79.34,10290.0,68.0463,68.0806,68.0377,68.0463,10290.0
2016-08-30 13:50:00,79.34,79.34,79.27,79.32,19995.0,68.0463,68.0463,67.9862,68.0291,19995.0
2016-08-30 13:55:00,79.33,79.33,79.24,79.3,10707.0,68.0377,68.0377,67.9605,68.012,10707.0
2016-08-30 14:00:00,79.31,79.32,79.22,79.28,8626.0,68.0206,68.0291,67.9434,67.9948,8626.0
2016-08-30 14:05:00,79.29,79.3,79.25,79.27,7201.0,68.0034,68.012,67.9691,67.9862,7201.0
2016-08-30 14:10:00,79.26,79.35,79.26,79.35,7800.0,67.9777,68.0549,67.9777,68.0549,7800.0
2016-08-30 14:15:00,79.34,79.34,79.25,79.25,7945.0,68.0463,68.0463,67.9691,67.9691,7945.0
2016-08-30 14:20:00,79.25,79.32,79.24,79.32,5382.0,67.9691,68.0291,67.9605,68.0291,5382.0
2016-08-30 14:25:00,79.31,79.34,79.3,79.32,9901.0,68.0206,68.0463,68.012,68.0291,9901.0
2016-08-30 14:30:00,79.31,79.31,79.23,79.28,9829.0,68.0206,68.0206,67.9519,67.9948,9829.0
2016-08-30 14:35:00,79.29,79.33,79.26,79.33,6953.0,68.0034,68.0377,67.9777,68.0377,6953.0
2016-08-30 14:40:00,79.33,79.34,79.26,79.27,8306.0,68.0377,68.0463,67.9777,67.9862,8306.0
2016-08-30 14:45:00,79.29,79.32,79.27,79.29,7200.0,68.0034,68.0291,67.9862,68.0034,7200.0
2016-08-30 14:50:00,79.29,79.34,79.28,79.31,4170.0,68.0034,68.0463,67.9948,68.0206,4170.0
2016-08-30 14:55:00,79.31,79.34,79.3,79.32,7602.0,68.0206,68.0463,68.012,68.0291,7602.0
2016-08-30 15:00:00,79.32,79.33,79.27,79.3,8393.0,68.0291,68.0377,67.9862,68.012,8393.0
2016-08-30 15:05:00,79.3,79.38,79.29,79.38,13946.0,68.012,68.0806,68.0034,68.0806,13946.0
2016-08-30 15:10:00,79.38,79.41,79.36,79.4,7565.0,68.0806,68.1063,68.0634,68.0977,7565.0
2016-08-30 15:15:00,79.4,79.46,79.4,79.43,9090.0,68.0977,68.1492,68.0977,68.1235,9090.0
2016-08-30 15:20:00,79.43,79.46,79.41,79.45,11035.0,68.1235,68.1492,68.1063,68.1406,11035.0
2016-08-30 15:25:00,79.44,79.49,79.44,79.47,9541.0,68.132,68.1749,68.132,68.1578,9541.0
2016-08-30 15:30:00,79.47,79.49,79.44,79.44,12765.0,68.1578,68.1749,68.132,68.132,12765.0
2016-08-30 15:35:00,79.44,79.55,79.43,79.55,15583.0,68.132,68.2264,68.1235,68.2264,15583.0
2016-08-30 15:40:00,79.54,79.54,79.5,79.5,18253.0,68.2178,68.2178,68.1835,68.1835,18253.0
2016-08-30 15:45:00,79.5,79.5,79.44,79.45,30229.0,68.1835,68.1835,68.132,68.1406,30229.0
2016-08-30 15:50:00,79.44,79.45,79.42,79.44,28217.0,68.132,68.1406,68.1149,68.132,28217.0
2016-08-30 15:55:00,79.45,79.52,79.42,79.52,48546.0,68.1406,68.2007,68.1149,68.2007,48546.0
2016-08-31 09:30:00,79.49,79.49,79.3,79.41,15822.0,68.1749,68.1749,68.012,68.1063,15822.0
2016-08-31 09:35:00,79.32,79.42,79.07,79.17,32644.0,68.0291,68.1149,67.8147,67.9005,32644.0
2016-08-31 09:40:00,79.19,79.34,79.15,79.19,15261.0,67.9176,68.0463,67.8833,67.9176,15261.0
2016-08-31 09:45:00,79.18,79.2,79.05,79.05,12318.0,67.9091,67.9262,67.7976,67.7976,12318.0
2016-08-31 09:50:00,79.05,79.18,79.02,79.18,24445.0,67.7976,67.9091,67.7718,67.9091,24445.0
2016-08-31 09:55:00,79.2,79.29,79.17,79.2,29423.0,67.9262,68.0034,67.9005,67.9262,29423.0
2016-08-31 10:00:00,79.27,79.45,79.19,79.42,6482.0,67.9862,68.1406,67.9176,68.1149,6482.0
2016-08-31 10:05:00,79.42,79.43,79.28,79.28,10732.0,68.1149,68.1235,67.9948,67.9948,10732.0
2016-08-31 10:10:00,79.31,79.35,79.27,79.28,9400.0,68.0206,68.0549,67.9862,67.9948,9400.0
2016-08-31 10:15:00,79.29,79.29,79.24,79.25,2800.0,68.0034,68.0034,67.9605,67.9691,2800.0
2016-08-31 10:20:00,79.27,79.31,79.27,79.31,1886.0,67.9862,68.0206,67.9862,68.0206,1886.0
2016-08-31 10:25:00,79.34,79.36,79.3,79.32,4508.0,68.0463,68.0634,68.012,68.0291,4508.0
2016-08-31 10:30:00,79.32,79.32,79.25,79.25,3030.0,68.0291,68.0291,67.9691,67.9691,3030.0
2016-08-31 10:35:00,79.24,79.24,79.17,79.23,2400.0,67.9605,67.9605,67.9005,67.9519,2400.0
2016-08-31 10:40:00,79.21,79.23,79.17,79.23,2630.0,67.9348,67.9519,67.9005,67.9519,2630.0
2016-08-31 10:45:00,79.26,79.28,79.22,79.25,2384.0,67.9777,67.9948,67.9434,67.9691,2384.0
2016-08-31 10:50:00,79.24,79.32,79.24,79.3,2000.0,67.9605,68.0291,67.9605,68.012,2000.0
2016-08-31 10:55:00,79.33,79.34,79.22,79.22,3729.0,68.0377,68.0463,67.9434,67.9434,3729.0
2016-08-31 11:00:00,79.24,79.3,79.23,79.3,3640.0,67.9605,68.012,67.9519,68.012,3640.0
2016-08-31 11:05:00,79.29,79.29,79.2,79.21,4520.0,68.0034,68.0034,67.9262,67.9348,4520.0
2016-08-31 11:10:00,79.24,79.25,79.21,79.25,2200.0,67.9605,67.9691,67.9348,67.9691,2200.0
2016-08-31 11:15:00,79.26,79.29,79.24,79.27,4082.0,67.9777,68.0034,67.9605,67.9862,4082.0
2016-08-31 11:20:00,79.23,79.3,79.23,79.27,1500.0,67.9519,68.012,67.9519,67.9862,1500.0
2016-08-31 11:25:00,79.29,79.33,79.28,79.32,1800.0,68.0034,68.0377,67.9948,68.0291,1800.0
2016-08-31 11:30:00,79.32,79.38,79.31,79.32,4842.0,68.0291,68.0806,68.0206,68.0291,4842.0
2016-08-31 11:35:00,79.28,79.34,79.27,79.33,6070.0,67.9948,68.0463,67.9862,68.0377,6070.0
2016-08-31 11:40:00,79.33,79.37,79.31,79.37,1762.0,68.0377,68.072,68.0206,68.072,1762.0
2016-08-31 11:45:00,79.37,79.4,79.36,79.39,7245.0,68.072,68.0977,68.0634,68.0892,7245.0
2016-08-31 11:50:00,79.39,79.39,79.37,79.39,3653.0,68.0892,68.0892,68.072,68.0892,3653.0
2016-08-31 11:55:00,79.4,79.4,79.31,79.31,4000.0,68.0977,68.0977,68.0206,68.0206,4000.0
2016-08-31 12:00:00,79.3,79.3,79.2,79.22,6717.0,68.012,68.012,67.9262,67.9434,6717.0
2016-08-31 12:05:00,79.21,79.3,79.2,79.29,3472.0,67.9348,68.012,67.9262,68.0034,3472.0
2016-08-31 12:10:00,79.26,79.27,79.18,79.18,2825.0,67.9777,67.9862,67.9091,67.9091,2825.0
2016-08-31 12:15:00,79.19,79.19,79.09,79.11,3269.0,67.9176,67.9176,67.8319,67.849,3269.0
2016-08-31 12:20:00,79.1,79.11,79.08,79.09,3825.0,67.8404,67.849,67.8233,67.8319,3825.0
2016-08-31 12:25:00,79.1,79.14,79.09,79.11,3795.0,67.8404,67.8747,67.8319,67.849,3795.0
2016-08-31 12:30:00,79.09,79.12,79.04,79.12,14300.0,67.8319,67.8576,67.789,67.8576,14300.0
2016-08-31 12:35:00,79.13,79.23,79.13,79.23,3500.0,67.8662,67.9519,67.8662,67.9519,3500.0
2016-08-31 12:40:00,79.25,79.25,79.14,79.16,2518.0,67.9691,67.9691,67.8747,67.8919,2518.0
2016-08-31 12:45:00,79.16,79.21,79.13,79.18,2400.0,67.8919,67.9348,67.8662,67.9091,2400.0
2016-08-31 12:50:00,79.17,79.18,79.15,79.16,1394.0,67.9005,67.9091,67.8833,67.8919,1394.0
2016-08-31 12:55:00,79.15,79.15,79.12,79.14,2500.0,67.8833,67.8833,67.8576,67.8747,2500.0
2016-08-31 13:00:00,79.13,79.16,79.12,79.12,2600.0,67.8662,67.8919,67.8576,67.8576,2600.0
2016-08-31 13:05:00,79.1,79.16,79.09,79.15,4745.0,67.8404,67.8919,67.8319,67.8833,4745.0
2016-08-31 13:10:00,79.12,79.15,79.1,79.1,4181.0,67.8576,67.8833,67.8404,67.8404,4181.0
2016-08-31 13:15:00,79.08,79.09,79.05,79.09,5000.0,67.8233,67.8319,67.7976,67.8319,5000.0
2016-08-31 13:20:00,79.09,79.17,79.08,79.17,3106.0,67.8319,67.9005,67.8233,67.9005,3106.0
2016-08-31 13:25:00,79.18,79.18,79.16,79.17,2000.0,67.9091,67.9091,67.8919,67.9005,2000.0
2016-08-31 13:30:00,79.18,79.2,79.12,79.15,6795.0,67.9091,67.9262,67.8576,67.8833,6795.0
2016-08-31 13:35:00,79.17,79.18,79.15,79.17,2402.0,67.9005,67.9091,67.8833,67.9005,2402.0
2016-08-31 13:40:00,79.18,79.24,79.18,79.21,5000.0,67.9091,67.9605,67.9091,67.9348,5000.0
2016-08-31 13:45:00,79.22,79.23,79.16,79.18,5153.0,67.9434,67.9519,67.8919,67.9091,5153.0
2016-08-31 13:50:00,79.18,79.23,79.18,79.23,5926.0,67.9091,67.9519,67.9091,67.9519,5926.0
2016-08-31 13:55:00,79.24,79.25,79.21,79.23,3247.0,67.9605,67.9691,67.9348,67.9519,3247.0
2016-08-31 14:00:00,79.22,79.28,79.22,79.27,2700.0,67.9434,67.9948,67.9434,67.9862,2700.0
2016-08-31 14:05:00,79.27,79.35,79.25,79.33,12500.0,67.9862,68.0549,67.9691,68.0377,12500.0
2016-08-31 14:10:00,79.33,79.33,79.3,79.31,17091.0,68.0377,68.0377,68.012,68.0206,17091.0
2016-08-31 14:15:00,79.31,79.31,79.24,79.26,18730.0,68.0206,68.0206,67.9605,67.9777,18730.0
2016-08-31 14:20:00,79.26,79.29,79.25,79.26,4610.0,67.9777,68.0034,67.9691,67.9777,4610.0
2016-08-31 14:25:00,79.28,79.3,79.25,79.28,22641.0,67.9948,68.012,67.9691,67.9948,22641.0
2016-08-31 14:30:00,79.29,79.3,79.18,79.25,19226.0,68.0034,68.012,67.9091,67.9691,19226.0
2016-08-31 14:35:00,79.25,79.28,79.24,79.26,9907.0,67.9691,67.9948,67.9605,67.9777,9907.0
2016-08-31 14:40:00,79.25,79.25,79.19,79.23,23754.0,67.9691,67.9691,67.9176,67.9519,23754.0
2016-08-31 14:45:00,79.23,79.25,79.16,79.19,36853.0,67.9519,67.9691,67.8919,67.9176,36853.0
2016-08-31 14:50:00,79.17,79.2,79.14,79.2,9404.0,67.9005,67.9262,67.8747,67.9262,9404.0
2016-08-31 14:55:00,79.19,79.19,79.15,79.15,8614.0,67.9176,67.9176,67.8833,67.8833,8614.0
2016-08-31 15:00:00,79.15,79.31,79.15,79.31,8475.0,67.8833,68.0206,67.8833,68.0206,8475.0
2016-08-31 15:05:00,79.31,79.31,79.25,79.26,20514.0,68.0206,68.0206,67.9691,67.9777,20514.0
2016-08-31 15:10:00,79.25,79.27,79.25,79.26,41095.0,67.9691,67.9862,67.9691,67.9777,41095.0
2016-08-31 15:15:00,79.26,79.34,79.26,79.31,14501.0,67.9777,68.0463,67.9777,68.0206,14501.0
2016-08-31 15:20:00,79.3,79.38,79.3,79.38,10636.0,68.012,68.0806,68.012,68.0806,10636.0
2016-08-31 15:25:00,79.39,79.46,79.39,79.42,11920.0,68.0892,68.1492,68.0892,68.1149,11920.0
2016-08-31 15:30:00,79.42,79.48,79.41,79.43,21747.0,68.1149,68.1664,68.1063,68.1235,21747.0
2016-08-31 15:35:00,79.43,79.45,79.37,79.37,32611.0,68.1235,68.1406,68.072,68.072,32611.0
2016-08-31 15:40:00,79.37,79.41,79.36,79.39,80226.0,68.072,68.1063,68.0634,68.0892,80226.0
2016-08-31 15:45:00,79.38,79.42,79.31,79.33,43050.0,68.0806,68.1149,68.0206,68.0377,43050.0
2016-08-31 15:50:00,79.33,79.4,79.32,79.37,32046.0,68.0377,68.0977,68.0291,68.072,32046.0
2016-08-31 15:55:00,79.37,79.41,79.32,79.33,63486.0,68.072,68.1063,68.0291,68.0377,63486.0
2016-09-01 09:30:00,79.41,79.58,79.15,79.47,12384.0,68.1063,68.2521,67.8833,68.1578,12384.0
2016-09-01 09:35:00,79.52,79.74,79.51,79.6,6538.0,68.2007,68.3893,68.1921,68.2693,6538.0
2016-09-01 09:40:00,79.61,79.66,79.58,79.6,5565.0,68.2778,68.3207,68.2521,68.2693,5565.0
2016-09-01 09:45:00,79.6,79.76,79.6,79.65,15241.0,68.2693,68.4065,68.2693,68.3122,15241.0
2016-09-01 09:50:00,79.64,79.64,79.48,79.5,6391.0,68.3036,68.3036,68.1664,68.1835,6391.0
2016-09-01 09:55:00,79.52,79.61,79.51,79.56,6701.0,68.2007,68.2778,68.1921,68.235,6701.0
2016-09-01 10:00:00,79.56,79.62,79.44,79.58,18256.0,68.235,68.2864,68.132,68.2521,18256.0
2016-09-01 10:05:00,79.6,79.73,79.54,79.71,9780.0,68.2693,68.3808,68.2178,68.3636,9780.0
2016-09-01 10:10:00,79.73,79.79,79.58,79.7,12139.0,68.3808,68.4322,68.2521,68.355,12139.0
2016-09-01 10:15:00,79.71,79.72,79.62,79.65,10200.0,68.3636,68.3722,68.2864,68.3122,10200.0
2016-09-01 10:20:00,79.64,79.64,79.44,79.44,22222.0,68.3036,68.3036,68.132,68.132,22222.0
2016-09-01 10:25:00,79.46,79.46,79.33,79.33,9107.0,68.1492,68.1492,68.0377,68.0377,9107.0
2016-09-01 10:30:00,79.33,79.33,79.08,79.19,14958.0,68.0377,68.0377,67.8233,67.9176,14958.0
2016-09-01 10:35:00,79.2,79.25,79.19,79.21,7886.0,67.9262,67.9691,67.9176,67.9348,7886.0
2016-09-01 10:40:00,79.22,79.22,79.05,79.07,20235.0,67.9434,67.9434,67.7976,67.8147,20235.0
2016-09-01 10:45:00,79.07,79.25,79.07,79.25,10100.0,67.8147,67.9691,67.8147,67.9691,10100.0
2016-09-01 10:50:00,79.23,79.35,79.22,79.24,13700.0,67.9519,68.0549,67.9434,67.9605,13700.0
2016-09-01 10:55:00,79.25,79.26,79.16,79.2,8783.0,67.9691,67.9777,67.8919,67.9262,8783.0
2016-09-01 11:00:00,79.19,79.21,79.13,79.21,18285.0,67.9176,67.9348,67.8662,67.9348,18285.0
2016-09-01 11:05:00,79.2,79.28,79.2,79.26,21231.0,67.9262,67.9948,67.9262,67.9777,21231.0
2016-09-01 11:10:00,79.27,79.33,79.24,79.32,9873.0,67.9862,68.0377,67.9605,68.0291,9873.0
2016-09-01 11:15:00,79.32,79.39,79.3,79.34,25973.0,68.0291,68.0892,68.012,68.0463,25973.0
2016-09-01 11:20:00,79.34,79.45,79.32,79.45,8881.0,68.0463,68.1406,68.0291,68.1406,8881.0
2016-09-01 11:25:00,79.46,79.46,79.33,79.39,9200.0,68.1492,68.1492,68.0377,68.0892,9200.0
2016-09-01 11:30:00,79.39,79.39,79.32,79.34,4202.0,68.0892,68.0892,68.0291,68.0463,4202.0
2016-09-01 11:35:00,79.36,79.38,79.31,79.34,7870.0,68.0634,68.0806,68.0206,68.0463,7870.0
2016-09-01 11:40:00,79.33,79.34,79.3,79.31,4537.0,68.0377,68.0463,68.012,68.0206,4537.0
2016-09-01 11:45:00,79.31,79.31,79.25,79.28,4482.0,68.0206,68.0206,67.9691,67.9948,4482.0
2016-09-01 11:50:00,79.27,79.27,79.22,79.23,6178.0,67.9862,67.9862,67.9434,67.9519,6178.0
2016-09-01 11:55:00,79.23,79.28,79.22,79.27,5125.0,67.9519,67.9948,67.9434,67.9862,5125.0
2016-09-01 12:00:00,79.27,79.32,79.26,79.31,5578.0,67.9862,68.0291,67.9777,68.0206,5578.0
2016-09-01 12:05:00,79.31,79.33,79.27,79.28,10148.0,68.0206,68.0377,67.9862,67.9948,10148.0
2016-09-01 12:10:00,79.27,79.32,79.25,79.31,10456.0,67.9862,68.0291,67.9691,68.0206,10456.0
2016-09-01 12:15:00,79.32,79.37,79.27,79.29,22911.0,68.0291,68.072,67.9862,68.0034,22911.0
2016-09-01 12:20:00,79.28,79.47,79.28,79.47,41599.0,67.9948,68.1578,67.9948,68.1578,41599.0
2016-09-01 12:25:00,79.5,79.5,79.36,79.38,22424.0,68.1835,68.1835,68.0634,68.0806,22424.0
2016-09-01 12:30:00,79.4,79.61,79.4,79.55,14496.0,68.0977,68.2778,68.0977,68.2264,14496.0
2016-09-01 12:35:00,79.55,79.55,79.47,79.49,9491.0,68.2264,68.2264,68.1578,68.1749,9491.0
2016-09-01 12:40:00,79.5,79.58,79.48,79.54,5898.0,68.1835,68.2521,68.1664,68.2178,5898.0
2016-09-01 12:45:00,79.55,79.6,79.53,79.6,4567.0,68.2264,68.2693,68.2092,68.2693,4567.0
2016-09-01 12:50:00,79.6,79.61,79.53,79.53,8317.0,68.2693,68.2778,68.2092,68.2092,8317.0
2016-09-01 12:55:00,79.53,79.53,79.48,79.48,5014.0,68.2092,68.2092,68.1664,68.1664,5014.0
2016-09-01 13:00:00,79.48,79.54,79.48,79.53,7846.0,68.1664,68.2178,68.1664,68.2092,7846.0
2016-09-01 13:05:00,79.52,79.53,79.5,79.51,6795.0,68.2007,68.2092,68.1835,68.1921,6795.0
2016-09-01 13:10:00,79.5,79.51,79.47,79.5,3953.0,68.1835,68.1921,68.1578,68.1835,3953.0
2016-09-01 13:15:00,79.49,79.55,79.47,79.55,4743.0,68.1749,68.2264,68.1578,68.2264,4743.0
2016-09-01 13:20:00,79.55,79.59,79.48,79.51,11575.0,68.2264,68.2607,68.1664,68.1921,11575.0
2016-09-01 13:25:00,79.51,79.56,79.49,79.55,6677.0,68.1921,68.235,68.1749,68.2264,6677.0
2016-09-01 13:30:00,79.57,79.59,79.53,79.55,4716.0,68.2435,68.2607,68.2092,68.2264,4716.0
2016-09-01 13:35:00,79.55,79.61,79.53,79.55,7817.0,68.2264,68.2778,68.2092,68.2264,7817.0
2016-09-01 13:40:00,79.57,79.59,79.55,79.58,7495.0,68.2435,68.2607,68.2264,68.2521,7495.0
2016-09-01 13:45:00,79.57,79.64,79.57,79.58,11844.0,68.2435,68.3036,68.2435,68.2521,11844.0
2016-09-01 13:50:00,79.59,79.6,79.58,79.6,7160.0,68.2607,68.2693,68.2521,68.2693,7160.0
2016-09-01 13:55:00,79.59,79.6,79.46,79.5,16441.0,68.2607,68.2693,68.1492,68.1835,16441.0
2016-09-01 14:00:00,79.49,79.5,79.41,79.41,9815.0,68.1749,68.1835,68.1063,68.1063,9815.0
2016-09-01 14:05:00,79.42,79.45,79.37,79.43,21115.0,68.1149,68.1406,68.072,68.1235,21115.0
2016-09-01 14:10:00,79.44,79.5,79.43,79.5,8307.0,68.132,68.1835,68.1235,68.1835,8307.0
2016-09-01 14:15:00,79.5,79.51,79.47,79.51,7298.0,68.1835,68.1921,68.1578,68.1921,7298.0
2016-09-01 14:20:00,79.5,79.51,79.46,79.46,7439.0,68.1835,68.1921,68.1492,68.1492,7439.0
2016-09-01 14:25:00,79.46,79.47,79.4,79.45,14204.0,68.1492,68.1578,68.0977,68.1406,14204.0
2016-09-01 14:30:00,79.47,79.53,79.46,79.49,12945.0,68.1578,68.2092,68.1492,68.1749,12945.0
2016-09-01 14:35:00,79.49,79.5,79.42,79.46,10622.0,68.1749,68.1835,68.1149,68.1492,10622.0
2016-09-01 14:40:00,79.46,79.52,79.46,79.48,7783.0,68.1492,68.2007,68.1492,68.1664,7783.0
2016-09-01 14:45:00,79.49,79.55,79.46,79.5,13118.0,68.1749,68.2264,68.1492,68.1835,13118.0
2016-09-01 14:50:00,79.51,79.53,79.45,79.48,13315.0,68.1921,68.2092,68.1406,68.1664,13315.0
2016-09-01 14:55:00,79.48,79.5,79.46,79.49,8613.0,68.1664,68.1835,68.1492,68.1749,8613.0
2016-09-01 15:00:00,79.49,79.5,79.4,79.4,11846.0,68.1749,68.1835,68.0977,68.0977,11846.0
2016-09-01 15:05:00,79.39,79.39,79.22,79.26,23250.0,68.0892,68.0892,67.9434,67.9777,23250.0
2016-09-01 15:10:00,79.28,79.34,79.24,79.3,13660.0,67.9948,68.0463,67.9605,68.012,13660.0
2016-09-01 15:15:00,79.3,79.34,79.27,79.31,12693.0,68.012,68.0463,67.9862,68.0206,12693.0
2016-09-01 15:20:00,79.32,79.43,79.31,79.43,10528.0,68.0291,68.1235,68.0206,68.1235,10528.0
2016-09-01 15:25:00,79.43,79.44,79.38,79.43,13508.0,68.1235,68.132,68.0806,68.1235,13508.0
2016-09-01 15:30:00,79.43,79.47,79.37,79.39,22777.0,68.1235,68.1578,68.072,68.0892,22777.0
2016-09-01 15:35:00,79.39,79.46,79.38,79.46,15888.0,68.0892,68.1492,68.0806,68.1492,15888.0
2016-09-01 15:40:00,79.49,79.58,79.48,79.58,25049.0,68.1749,68.2521,68.1664,68.2521,25049.0
2016-09-01 15:45:00,79.59,79.61,79.51,79.54,36493.0,68.2607,68.2778,68.1921,68.2178,36493.0
2016-09-01 15:50:00,79.54,79.61,79.53,79.58,58078.0,68.2178,68.2778,68.2092,68.2521,58078.0
2016-09-01 15:55:00,79.57,79.65,79.55,79.62,79343.0,68.2435,68.3122,68.2264,68.2864,79343.0
2016-09-02 09:30:00,79.98,80.14,79.66,80.11,54449.0,68.5952,68.7324,68.3207,68.7067,54449.0
2016-09-02 09:35:00,80.16,80.23,80.01,80.11,10994.0,68.7496,68.8096,68.6209,68.7067,10994.0
2016-09-02 09:40:00,80.14,80.19,80.1,80.16,7965.0,68.7324,68.7753,68.6981,68.7496,7965.0
2016-09-02 09:45:00,80.21,80.25,80.14,80.19,17392.0,68.7924,68.8267,68.7324,68.7753,17392.0
2016-09-02 09:50:00,80.2,80.34,80.2,80.29,28324.0,68.7839,68.9039,68.7839,68.8611,28324.0
2016-09-02 09:55:00,80.29,80.29,80.07,80.09,30716.0,68.8611,68.8611,68.6724,68.6895,30716.0
2016-09-02 10:00:00,80.14,80.25,80.1,80.2,14268.0,68.7324,68.8267,68.6981,68.7839,14268.0
2016-09-02 10:05:00,80.22,80.22,80.06,80.08,10184.0,68.801,68.801,68.6638,68.6809,10184.0
2016-09-02 10:10:00,80.06,80.14,80.01,80.06,15830.0,68.6638,68.7324,68.6209,68.6638,15830.0
2016-09-02 10:15:00,80.06,80.17,80.04,80.16,17200.0,68.6638,68.7581,68.6466,68.7496,17200.0
2016-09-02 10:20:00,80.16,80.17,80.07,80.08,10429.0,68.7496,68.7581,68.6724,68.6809,10429.0
2016-09-02 10:25:00,80.08,80.09,80.02,80.07,11912.0,68.6809,68.6895,68.6295,68.6724,11912.0
2016-09-02 10:30:00,80.08,80.09,80.03,80.05,8277.0,68.6809,68.6895,68.6381,68.6552,8277.0
2016-09-02 10:35:00,80.06,80.12,80.06,80.1,7800.0,68.6638,68.7153,68.6638,68.6981,7800.0
2016-09-02 10:40:00,80.1,80.18,80.09,80.17,8632.0,68.6981,68.7667,68.6895,68.7581,8632.0
2016-09-02 10:45:00,80.16,80.21,80.15,80.17,13737.0,68.7496,68.7924,68.741,68.7581,13737.0
2016-09-02 10:50:00,80.17,80.22,80.15,80.17,11700.0,68.7581,68.801,68.741,68.7581,11700.0
2016-09-02 10:55:00,80.19,80.22,80.04,80.06,5813.0,68.7753,68.801,68.6466,68.6638,5813.0
2016-09-02 11:00:00,80.06,80.11,80.02,80.11,21808.0,68.6638,68.7067,68.6295,68.7067,21808.0
2016-09-02 11:05:00,80.09,80.14,80.02,80.03,13368.0,68.6895,68.7324,68.6295,68.6381,13368.0
2016-09-02 11:10:00,80.03,80.04,79.95,80.0,10504.0,68.6381,68.6466,68.5694,68.6123,10504.0
2016-09-02 11:15:00,80.02,80.12,80.02,80.11,12265.0,68.6295,68.7153,68.6295,68.7067,12265.0
2016-09-02 11:20:00,80.11,80.13,80.06,80.13,6100.0,68.7067,68.7238,68.6638,68.7238,6100.0
2016-09-02 11:25:00,80.13,80.14,80.06,80.07,8860.0,68.7238,68.7324,68.6638,68.6724,8860.0
2016-09-02 11:30:00,80.08,80.15,80.08,80.15,6239.0,68.6809,68.741,68.6809,68.741,6239.0
2016-09-02 11:35:00,80.15,80.15,80.09,80.09,8606.0,68.741,68.741,68.6895,68.6895,8606.0
2016-09-02 11:40:00,80.1,80.13,80.07,80.12,8333.0,68.6981,68.7238,68.6724,68.7153,8333.0
2016-09-02 11:45:00,80.12,80.16,80.06,80.07,8148.0,68.7153,68.7496,68.6638,68.6724,8148.0
2016-09-02 11:50:00,80.07,80.08,80.05,80.05,10089.0,68.6724,68.6809,68.6552,68.6552,10089.0
2016-09-02 11:55:00,80.05,80.1,80.04,80.1,14724.0,68.6552,68.6981,68.6466,68.6981,14724.0
2016-09-02 12:00:00,80.11,80.12,80.08,80.11,5188.0,68.7067,68.7153,68.6809,68.7067,5188.0
2016-09-02 12:05:00,80.12,80.13,80.1,80.11,5600.0,68.7153,68.7238,68.6981,68.7067,5600.0
2016-09-02 12:10:00,80.11,80.11,80.08,80.1,3100.0,68.7067,68.7067,68.6809,68.6981,3100.0
2016-09-02 12:15:00,80.09,80.09,80.0,80.0,8289.0,68.6895,68.6895,68.6123,68.6123,8289.0
2016-09-02 12:20:00,79.99,79.99,79.92,79.95,5559.0,68.6038,68.6038,68.5437,68.5694,5559.0
2016-09-02 12:25:00,79.95,79.95,79.9,79.91,8663.0,68.5694,68.5694,68.5266,68.5351,8663.0
2016-09-02 12:30:00,79.91,79.93,79.87,79.9,8271.0,68.5351,68.5523,68.5008,68.5266,8271.0
2016-09-02 12:35:00,79.9,79.95,79.88,79.91,7973.0,68.5266,68.5694,68.5094,68.5351,7973.0
2016-09-02 12:40:00,79.91,79.92,79.87,79.92,6735.0,68.5351,68.5437,68.5008,68.5437,6735.0
2016-09-02 12:45:00,79.93,79.93,79.86,79.89,5771.0,68.5523,68.5523,68.4923,68.518,5771.0
2016-09-02 12:50:00,79.89,80.03,79.89,80.03,6414.0,68.518,68.6381,68.518,68.6381,6414.0
2016-09-02 12:55:00,80.02,80.02,79.93,79.93,4100.0,68.6295,68.6295,68.5523,68.5523,4100.0
2016-09-02 13:00:00,79.94,79.95,79.87,79.88,10482.0,68.5609,68.5694,68.5008,68.5094,10482.0
2016-09-02 13:05:00,79.89,79.9,79.77,79.78,41821.0,68.518,68.5266,68.4151,68.4236,41821.0
2016-09-02 13:10:00,79.79,79.92,79.78,79.84,8690.0,68.4322,68.5437,68.4236,68.4751,8690.0
2016-09-02 13:15:00,79.86,79.87,79.76,79.83,31372.0,68.4923,68.5008,68.4065,68.4665,31372.0
2016-09-02 13:20:00,79.82,79.88,79.79,79.87,22300.0,68.458,68.5094,68.4322,68.5008,22300.0
2016-09-02 13:25:00,79.86,79.86,79.79,79.82,6400.0,68.4923,68.4923,68.4322,68.458,6400.0
2016-09-02 13:30:00,79.83,79.85,79.76,79.77,10787.0,68.4665,68.4837,68.4065,68.4151,10787.0
2016-09-02 13:35:00,79.77,79.82,79.76,79.82,7041.0,68.4151,68.458,68.4065,68.458,7041.0
2016-09-02 13:40:00,79.82,79.86,79.78,79.83,13085.0,68.458,68.4923,68.4236,68.4665,13085.0
2016-09-02 13:45:00,79.83,79.85,79.78,79.81,32545.0,68.4665,68.4837,68.4236,68.4494,32545.0
2016-09-02 13:50:00,79.82,79.87,79.72,79.87,54011.0,68.458,68.5008,68.3722,68.5008,54011.0
2016-09-02 13:55:00,79.87,79.92,79.77,79.9,51720.0,68.5008,68.5437,68.4151,68.5266,51720.0
2016-09-02 14:00:00,79.91,80.01,79.89,79.93,12080.0,68.5351,68.6209,68.518,68.5523,12080.0
2016-09-02 14:05:00,79.95,80.17,79.95,80.15,28459.0,68.5694,68.7581,68.5694,68.741,28459.0
2016-09-02 14:10:00,80.15,80.19,80.11,80.14,10917.0,68.741,68.7753,68.7067,68.7324,10917.0
2016-09-02 14:15:00,80.16,80.24,80.16,80.22,6053.0,68.7496,68.8182,68.7496,68.801,6053.0
2016-09-02 14:20:00,80.22,80.24,80.11,80.17,19328.0,68.801,68.8182,68.7067,68.7581,19328.0
2016-09-02 14:25:00,80.18,80.29,80.18,80.23,9776.0,68.7667,68.8611,68.7667,68.8096,9776.0
2016-09-02 14:30:00,80.22,80.28,80.17,80.2,10286.0,68.801,68.8525,68.7581,68.7839,10286.0
2016-09-02 14:35:00,80.2,80.26,80.17,80.25,9510.0,68.7839,68.8353,68.7581,68.8267,9510.0
2016-09-02 14:40:00,80.25,80.29,80.21,80.23,11700.0,68.8267,68.8611,68.7924,68.8096,11700.0
2016-09-02 14:45:00,80.22,80.26,80.18,80.19,11165.0,68.801,68.8353,68.7667,68.7753,11165.0
2016-09-02 14:50:00,80.19,80.26,80.19,80.23,11664.0,68.7753,68.8353,68.7753,68.8096,11664.0
2016-09-02 14:55:00,80.23,80.28,80.22,80.23,21485.0,68.8096,68.8525,68.801,68.8096,21485.0
2016-09-02 15:00:00,80.26,80.27,80.18,80.19,16739.0,68.8353,68.8439,68.7667,68.7753,16739.0
2016-09-02 15:05:00,80.19,80.24,80.15,80.18,18827.0,68.7753,68.8182,68.741,68.7667,18827.0
2016-09-02 15:10:00,80.2,80.24,80.2,80.24,14288.0,68.7839,68.8182,68.7839,68.8182,14288.0
2016-09-02 15:15:00,80.23,80.3,80.2,80.3,14310.0,68.8096,68.8696,68.7839,68.8696,14310.0
2016-09-02 15:20:00,80.3,80.33,80.25,80.3,14981.0,68.8696,68.8954,68.8267,68.8696,14981.0
2016-09-02 15:25:00,80.3,80.35,80.26,80.34,19107.0,68.8696,68.9125,68.8353,68.9039,19107.0
2016-09-02 15:30:00,80.35,80.39,80.32,80.38,36512.0,68.9125,68.9468,68.8868,68.9382,36512.0
2016-09-02 15:35:00,80.38,80.42,80.36,80.39,30163.0,68.9382,68.9725,68.9211,68.9468,30163.0
2016-09-02 15:40:00,80.4,80.42,80.37,80.38,29623.0,68.9554,68.9725,68.9297,68.9382,29623.0
2016-09-02 15:45:00,80.39,80.42,80.33,80.34,41602.0,68.9468,68.9725,68.8954,68.9039,41602.0
2016-09-02 15:50:00,80.34,80.41,80.32,80.41,42339.0,68.9039,68.964,68.8868,68.964,42339.0
2016-09-02 15:55:00,80.41,80.45,80.4,80.44,87365.0,68.964,68.9983,68.9554,68.9897,87365.0
2016-09-06 09:30:00,81.67,81.67,80.54,80.73,56476.0,70.0446,70.0446,69.0755,69.2384,56476.0
2016-09-06 09:35:00,80.67,80.8,80.41,80.47,41426.0,69.187,69.2985,68.964,69.0154,41426.0
2016-09-06 09:40:00,80.53,80.68,80.53,80.62,28256.0,69.0669,69.1955,69.0669,69.1441,28256.0
2016-09-06 09:45:00,80.62,80.64,80.27,80.28,22600.0,69.1441,69.1612,68.8439,68.8525,22600.0
2016-09-06 09:50:00,80.28,80.4,80.27,80.33,53664.0,68.8525,68.9554,68.8439,68.8954,53664.0
2016-09-06 09:55:00,80.35,80.53,80.34,80.44,24509.0,68.9125,69.0669,68.9039,68.9897,24509.0
2016-09-06 10:00:00,80.42,80.42,80.1,80.16,16683.0,68.9725,68.9725,68.6981,68.7496,16683.0
2016-09-06 10:05:00,80.15,80.21,79.97,80.18,36085.0,68.741,68.7924,68.5866,68.7667,36085.0
2016-09-06 10:10:00,80.18,80.25,80.09,80.09,27480.0,68.7667,68.8267,68.6895,68.6895,27480.0
2016-09-06 10:15:00,80.11,80.19,80.01,80.06,21714.0,68.7067,68.7753,68.6209,68.6638,21714.0
2016-09-06 10:20:00,80.06,80.09,79.92,79.94,19651.0,68.6638,68.6895,68.5437,68.5609,19651.0
2016-09-06 10:25:00,79.92,79.99,79.83,79.94,15301.0,68.5437,68.6038,68.4665,68.5609,15301.0
2016-09-06 10:30:00,79.94,80.05,79.91,80.03,11116.0,68.5609,68.6552,68.5351,68.6381,11116.0
2016-09-06 10:35:00,80.03,80.23,80.03,80.23,8276.0,68.6381,68.8096,68.6381,68.8096,8276.0
2016-09-06 10:40:00,80.22,80.25,80.15,80.18,14217.0,68.801,68.8267,68.741,68.7667,14217.0
2016-09-06 10:45:00,80.18,80.22,80.14,80.15,9487.0,68.7667,68.801,68.7324,68.741,9487.0
2016-09-06 10:50:00,80.15,80.24,80.14,80.22,21720.0,68.741,68.8182,68.7324,68.801,21720.0
2016-09-06 10:55:00,80.22,80.22,80.14,80.2,22969.0,68.801,68.801,68.7324,68.7839,22969.0
2016-09-06 11:00:00,80.19,80.3,80.15,80.24,22472.0,68.7753,68.8696,68.741,68.8182,22472.0
2016-09-06 11:05:00,80.26,80.27,80.19,80.23,13684.0,68.8353,68.8439,68.7753,68.8096,13684.0
2016-09-06 11:10:00,80.23,80.34,80.23,80.28,12095.0,68.8096,68.9039,68.8096,68.8525,12095.0
2016-09-06 11:15:00,80.28,80.35,80.24,80.24,9277.0,68.8525,68.9125,68.8182,68.8182,9277.0
2016-09-06 11:20:00,80.23,80.28,80.18,80.28,14600.0,68.8096,68.8525,68.7667,68.8525,14600.0
2016-09-06 11:25:00,80.28,80.29,80.2,80.25,11017.0,68.8525,68.8611,68.7839,68.8267,11017.0
2016-09-06 11:30:00,80.24,80.3,80.21,80.3,12561.0,68.8182,68.8696,68.7924,68.8696,12561.0
2016-09-06 11:35:00,80.3,80.33,80.22,80.24,10700.0,68.8696,68.8954,68.801,68.8182,10700.0
2016-09-06 11:40:00,80.24,80.32,80.24,80.27,10634.0,68.8182,68.8868,68.8182,68.8439,10634.0
2016-09-06 11:45:00,80.27,80.37,80.27,80.33,14762.0,68.8439,68.9297,68.8439,68.8954,14762.0
2016-09-06 11:50:00,80.33,80.38,80.29,80.36,16470.0,68.8954,68.9382,68.8611,68.9211,16470.0
2016-09-06 11:55:00,80.37,80.37,80.23,80.29,11311.0,68.9297,68.9297,68.8096,68.8611,11311.0
2016-09-06 12:00:00,80.3,80.35,80.3,80.31,8250.0,68.8696,68.9125,68.8696,68.8782,8250.0
2016-09-06 12:05:00,80.29,80.32,80.27,80.28,10096.0,68.8611,68.8868,68.8439,68.8525,10096.0
2016-09-06 12:10:00,80.28,80.33,80.26,80.31,8304.0,68.8525,68.8954,68.8353,68.8782,8304.0
2016-09-06 12:15:00,80.31,80.31,80.23,80.3,9537.0,68.8782,68.8782,68.8096,68.8696,9537.0
2016-09-06 12:20:00,80.29,80.31,80.23,80.27,7403.0,68.8611,68.8782,68.8096,68.8439,7403.0
2016-09-06 12:25:00,80.28,80.36,80.27,80.29,16144.0,68.8525,68.9211,68.8439,68.8611,16144.0
2016-09-06 12:30:00,80.28,80.36,80.24,80.3,12162.0,68.8525,68.9211,68.8182,68.8696,12162.0
2016-09-06 12:35:00,80.29,80.35,80.29,80.34,12450.0,68.8611,68.9125,68.8611,68.9039,12450.0
2016-09-06 12:40:00,80.34,80.44,80.32,80.43,10263.0,68.9039,68.9897,68.8868,68.9811,10263.0
2016-09-06 12:45:00,80.44,80.44,80.32,80.42,13529.0,68.9897,68.9897,68.8868,68.9725,13529.0
2016-09-06 12:50:00,80.42,80.47,80.4,80.42,7903.0,68.9725,69.0154,68.9554,68.9725,7903.0
2016-09-06 12:55:00,80.42,80.42,80.32,80.35,14293.0,68.9725,68.9725,68.8868,68.9125,14293.0
2016-09-06 13:00:00,80.36,80.4,80.33,80.34,14797.0,68.9211,68.9554,68.8954,68.9039,14797.0
2016-09-06 13:05:00,80.34,80.36,80.26,80.27,12827.0,68.9039,68.9211,68.8353,68.8439,12827.0
2016-09-06 13:10:00,80.27,80.36,80.26,80.33,11273.0,68.8439,68.9211,68.8353,68.8954,11273.0
2016-09-06 13:15:00,80.34,80.39,80.33,80.36,8851.0,68.9039,68.9468,68.8954,68.9211,8851.0
2016-09-06 13:20:00,80.36,80.37,80.27,80.27,9777.0,68.9211,68.9297,68.8439,68.8439,9777.0
2016-09-06 13:25:00,80.27,80.31,80.26,80.28,9830.0,68.8439,68.8782,68.8353,68.8525,9830.0
2016-09-06 13:30:00,80.28,80.3,80.24,80.28,11958.0,68.8525,68.8696,68.8182,68.8525,11958.0
2016-09-06 13:35:00,80.27,80.29,80.23,80.25,19968.0,68.8439,68.8611,68.8096,68.8267,19968.0
2016-09-06 13:40:00,80.25,80.29,80.24,80.29,8539.0,68.8267,68.8611,68.8182,68.8611,8539.0
2016-09-06 13:45:00,80.29,80.3,80.28,80.3,9551.0,68.8611,68.8696,68.8525,68.8696,9551.0
2016-09-06 13:50:00,80.3,80.3,80.19,80.21,19322.0,68.8696,68.8696,68.7753,68.7924,19322.0
2016-09-06 13:55:00,80.22,80.24,80.2,80.23,8463.0,68.801,68.8182,68.7839,68.8096,8463.0
2016-09-06 14:00:00,80.22,80.22,80.15,80.16,11775.0,68.801,68.801,68.741,68.7496,11775.0
2016-09-06 14:05:00,80.16,80.2,80.14,80.16,11247.0,68.7496,68.7839,68.7324,68.7496,11247.0
2016-09-06 14:10:00,80.15,80.16,80.13,80.16,12668.0,68.741,68.7496,68.7238,68.7496,12668.0
2016-09-06 14:15:00,80.15,80.15,80.08,80.13,15580.0,68.741,68.741,68.6809,68.7238,15580.0
2016-09-06 14:20:00,80.13,80.15,80.11,80.12,9897.0,68.7238,68.741,68.7067,68.7153,9897.0
2016-09-06 14:25:00,80.12,80.14,80.09,80.14,14060.0,68.7153,68.7324,68.6895,68.7324,14060.0
2016-09-06 14:30:00,80.14,80.23,80.13,80.19,11799.0,68.7324,68.8096,68.7238,68.7753,11799.0
2016-09-06 14:35:00,80.18,80.24,80.18,80.2,10513.0,68.7667,68.8182,68.7667,68.7839,10513.0
2016-09-06 14:40:00,80.2,80.24,80.19,80.19,11781.0,68.7839,68.8182,68.7753,68.7753,11781.0
2016-09-06 14:45:00,80.19,80.26,80.19,80.26,11102.0,68.7753,68.8353,68.7753,68.8353,11102.0
2016-09-06 14:50:00,80.26,80.29,80.22,80.26,16047.0,68.8353,68.8611,68.801,68.8353,16047.0
2016-09-06 14:55:00,80.27,80.27,80.25,80.26,6426.0,68.8439,68.8439,68.8267,68.8353,6426.0
2016-09-06 15:00:00,80.26,80.27,80.2,80.25,18631.0,68.8353,68.8439,68.7839,68.8267,18631.0
2016-09-06 15:05:00,80.25,80.27,80.22,80.22,11390.0,68.8267,68.8439,68.801,68.801,11390.0
2016-09-06 15:10:00,80.22,80.22,80.13,80.14,20457.0,68.801,68.801,68.7238,68.7324,20457.0
2016-09-06 15:15:00,80.14,80.16,80.13,80.16,13485.0,68.7324,68.7496,68.7238,68.7496,13485.0
2016-09-06 15:20:00,80.16,80.23,80.15,80.22,21539.0,68.7496,68.8096,68.741,68.801,21539.0
2016-09-06 15:25:00,80.23,80.32,80.22,80.32,20274.0,68.8096,68.8868,68.801,68.8868,20274.0
2016-09-06 15:30:00,80.32,80.32,80.25,80.26,17760.0,68.8868,68.8868,68.8267,68.8353,17760.0
2016-09-06 15:35:00,80.25,80.34,80.24,80.33,29911.0,68.8267,68.9039,68.8182,68.8954,29911.0
2016-09-06 15:40:00,80.33,80.34,80.29,80.3,29357.0,68.8954,68.9039,68.8611,68.8696,29357.0
2016-09-06 15:45:00,80.3,80.34,80.29,80.3,39662.0,68.8696,68.9039,68.8611,68.8696,39662.0
2016-09-06 15:50:00,80.31,80.36,80.3,80.34,38228.0,68.8782,68.9211,68.8696,68.9039,38228.0
2016-09-06 15:55:00,80.35,80.4,80.34,80.4,75565.0,68.9125,68.9554,68.9039,68.9554,75565.0
2016-09-07 09:30:00,80.39,80.39,79.98,79.98,18299.0,68.9468,68.9468,68.5952,68.5952,18299.0
2016-09-07 09:35:00,80.04,80.18,80.03,80.14,13083.0,68.6466,68.7667,68.6381,68.7324,13083.0
2016-09-07 09:40:00,80.13,80.22,80.08,80.09,6279.0,68.7238,68.801,68.6809,68.6895,6279.0
2016-09-07 09:45:00,80.1,80.13,80.03,80.07,14243.0,68.6981,68.7238,68.6381,68.6724,14243.0
2016-09-07 09:50:00,80.08,80.1,79.97,79.99,18276.0,68.6809,68.6981,68.5866,68.6038,18276.0
2016-09-07 09:55:00,80.0,80.17,80.0,80.17,12485.0,68.6123,68.7581,68.6123,68.7581,12485.0
2016-09-07 10:00:00,80.18,80.25,80.13,80.13,14551.0,68.7667,68.8267,68.7238,68.7238,14551.0
2016-09-07 10:05:00,80.14,80.21,80.11,80.17,10902.0,68.7324,68.7924,68.7067,68.7581,10902.0
2016-09-07 10:10:00,80.18,80.18,80.07,80.08,12600.0,68.7667,68.7667,68.6724,68.6809,12600.0
2016-09-07 10:15:00,80.06,80.1,80.04,80.06,9927.0,68.6638,68.6981,68.6466,68.6638,9927.0
2016-09-07 10:20:00,80.07,80.1,80.06,80.07,7154.0,68.6724,68.6981,68.6638,68.6724,7154.0
2016-09-07 10:25:00,80.08,80.08,80.02,80.05,11598.0,68.6809,68.6809,68.6295,68.6552,11598.0
2016-09-07 10:30:00,80.05,80.08,79.99,79.99,11067.0,68.6552,68.6809,68.6038,68.6038,11067.0
2016-09-07 10:35:00,80.0,80.02,79.97,79.99,7690.0,68.6123,68.6295,68.5866,68.6038,7690.0
2016-09-07 10:40:00,80.0,80.03,79.96,79.97,9400.0,68.6123,68.6381,68.578,68.5866,9400.0
2016-09-07 10:45:00,79.97,79.98,79.86,79.9,36403.0,68.5866,68.5952,68.4923,68.5266,36403.0
2016-09-07 10:50:00,79.9,79.92,79.88,79.89,8991.0,68.5266,68.5437,68.5094,68.518,8991.0
2016-09-07 10:55:00,79.92,79.94,79.85,79.86,9830.0,68.5437,68.5609,68.4837,68.4923,9830.0
2016-09-07 11:00:00,79.86,79.87,79.83,79.84,7770.0,68.4923,68.5008,68.4665,68.4751,7770.0
2016-09-07 11:05:00,79.85,79.85,79.82,79.82,9045.0,68.4837,68.4837,68.458,68.458,9045.0
2016-09-07 11:10:00,79.82,79.83,79.76,79.79,12803.0,68.458,68.4665,68.4065,68.4322,12803.0
2016-09-07 11:15:00,79.79,79.79,79.66,79.67,11624.0,68.4322,68.4322,68.3207,68.3293,11624.0
2016-09-07 11:20:00,79.68,79.71,79.66,79.69,14317.0,68.3379,68.3636,68.3207,68.3465,14317.0
2016-09-07 11:25:00,79.69,79.8,79.69,79.76,12730.0,68.3465,68.4408,68.3465,68.4065,12730.0
2016-09-07 11:30:00,79.77,79.77,79.74,79.76,8495.0,68.4151,68.4151,68.3893,68.4065,8495.0
2016-09-07 11:35:00,79.76,79.78,79.73,79.73,12489.0,68.4065,68.4236,68.3808,68.3808,12489.0
2016-09-07 11:40:00,79.75,79.79,79.75,79.78,10939.0,68.3979,68.4322,68.3979,68.4236,10939.0
2016-09-07 11:45:00,79.77,79.77,79.72,79.73,7363.0,68.4151,68.4151,68.3722,68.3808,7363.0
2016-09-07 11:50:00,79.73,79.81,79.72,79.8,6984.0,68.3808,68.4494,68.3722,68.4408,6984.0
2016-09-07 11:55:00,79.8,79.86,79.79,79.86,8168.0,68.4408,68.4923,68.4322,68.4923,8168.0
2016-09-07 12:00:00,79.86,79.95,79.86,79.95,11313.0,68.4923,68.5694,68.4923,68.5694,11313.0
2016-09-07 12:05:00,79.94,80.0,79.91,79.91,13293.0,68.5609,68.6123,68.5351,68.5351,13293.0
2016-09-07 12:10:00,79.92,79.93,79.83,79.88,25673.0,68.5437,68.5523,68.4665,68.5094,25673.0
2016-09-07 12:15:00,79.88,79.92,79.86,79.86,11420.0,68.5094,68.5437,68.4923,68.4923,11420.0
2016-09-07 12:20:00,79.85,79.91,79.83,79.83,16046.0,68.4837,68.5351,68.4665,68.4665,16046.0
2016-09-07 12:25:00,79.83,79.88,79.8,79.88,8271.0,68.4665,68.5094,68.4408,68.5094,8271.0
2016-09-07 12:30:00,79.88,80.02,79.87,80.02,11159.0,68.5094,68.6295,68.5008,68.6295,11159.0
2016-09-07 12:35:00,80.01,80.12,80.0,80.11,10038.0,68.6209,68.7153,68.6123,68.7067,10038.0
2016-09-07 12:40:00,80.11,80.13,80.04,80.06,7806.0,68.7067,68.7238,68.6466,68.6638,7806.0
2016-09-07 12:45:00,80.06,80.11,80.05,80.07,7537.0,68.6638,68.7067,68.6552,68.6724,7537.0
2016-09-07 12:50:00,80.07,80.08,80.05,80.07,10350.0,68.6724,68.6809,68.6552,68.6724,10350.0
2016-09-07 12:55:00,80.08,80.08,80.04,80.06,17725.0,68.6809,68.6809,68.6466,68.6638,17725.0
2016-09-07 13:00:00,80.07,80.08,79.99,80.03,10462.0,68.6724,68.6809,68.6038,68.6381,10462.0
2016-09-07 13:05:00,80.03,80.07,80.02,80.03,8914.0,68.6381,68.6724,68.6295,68.6381,8914.0
2016-09-07 13:10:00,80.04,80.05,80.0,80.03,8276.0,68.6466,68.6552,68.6123,68.6381,8276.0
2016-09-07 13:15:00,80.03,80.04,80.0,80.0,6872.0,68.6381,68.6466,68.6123,68.6123,6872.0
2016-09-07 13:20:00,80.01,80.04,80.0,80.02,10953.0,68.6209,68.6466,68.6123,68.6295,10953.0
2016-09-07 13:25:00,80.03,80.03,79.99,80.01,7988.0,68.6381,68.6381,68.6038,68.6209,7988.0
2016-09-07 13:30:00,80.01,80.05,80.0,80.02,9296.0,68.6209,68.6552,68.6123,68.6295,9296.0
2016-09-07 13:35:00,80.03,80.08,80.02,80.06,5559.0,68.6381,68.6809,68.6295,68.6638,5559.0
2016-09-07 13:40:00,80.07,80.15,80.07,80.14,7644.0,68.6724,68.741,68.6724,68.7324,7644.0
2016-09-07 13:45:00,80.15,80.16,80.11,80.11,7487.0,68.741,68.7496,68.7067,68.7067,7487.0
2016-09-07 13:50:00,80.12,80.12,80.02,80.03,16251.0,68.7153,68.7153,68.6295,68.6381,16251.0
2016-09-07 13:55:00,80.04,80.04,79.98,79.99,8923.0,68.6466,68.6466,68.5952,68.6038,8923.0
2016-09-07 14:00:00,79.98,80.0,79.94,79.94,15446.0,68.5952,68.6123,68.5609,68.5609,15446.0
2016-09-07 14:05:00,79.95,80.0,79.94,79.96,16570.0,68.5694,68.6123,68.5609,68.578,16570.0
2016-09-07 14:10:00,79.96,80.06,79.94,80.04,22661.0,68.578,68.6638,68.5609,68.6466,22661.0
2016-09-07 14:15:00,80.04,80.11,80.04,80.08,8297.0,68.6466,68.7067,68.6466,68.6809,8297.0
2016-09-07 14:20:00,80.09,80.11,80.07,80.09,5196.0,68.6895,68.7067,68.6724,68.6895,5196.0
2016-09-07 14:25:00,80.1,80.1,80.04,80.05,13645.0,68.6981,68.6981,68.6466,68.6552,13645.0
2016-09-07 14:30:00,80.05,80.07,80.03,80.04,9696.0,68.6552,68.6724,68.6381,68.6466,9696.0
2016-09-07 14:35:00,80.04,80.04,79.97,80.0,14939.0,68.6466,68.6466,68.5866,68.6123,14939.0
2016-09-07 14:40:00,80.01,80.05,79.99,79.99,11983.0,68.6209,68.6552,68.6038,68.6038,11983.0
2016-09-07 14:45:00,80.0,80.03,79.99,80.01,13722.0,68.6123,68.6381,68.6038,68.6209,13722.0
2016-09-07 14:50:00,80.02,80.07,80.01,80.01,12194.0,68.6295,68.6724,68.6209,68.6209,12194.0
2016-09-07 14:55:00,80.02,80.04,80.01,80.02,9356.0,68.6295,68.6466,68.6209,68.6295,9356.0
2016-09-07 15:00:00,80.03,80.11,80.03,80.1,14100.0,68.6381,68.7067,68.6381,68.6981,14100.0
2016-09-07 15:05:00,80.11,80.14,80.09,80.09,16588.0,68.7067,68.7324,68.6895,68.6895,16588.0
2016-09-07 15:10:00,80.09,80.11,80.04,80.11,15996.0,68.6895,68.7067,68.6466,68.7067,15996.0
2016-09-07 15:15:00,80.11,80.12,80.08,80.09,13605.0,68.7067,68.7153,68.6809,68.6895,13605.0
2016-09-07 15:20:00,80.09,80.1,80.07,80.08,14460.0,68.6895,68.6981,68.6724,68.6809,14460.0
2016-09-07 15:25:00,80.08,80.09,80.05,80.05,12209.0,68.6809,68.6895,68.6552,68.6552,12209.0
2016-09-07 15:30:00,80.05,80.07,80.03,80.05,21674.0,68.6552,68.6724,68.6381,68.6552,21674.0
2016-09-07 15:35:00,80.04,80.06,79.96,79.96,48607.0,68.6466,68.6638,68.578,68.578,48607.0
2016-09-07 15:40:00,79.97,80.0,79.94,79.99,49978.0,68.5866,68.6123,68.5609,68.6038,49978.0
2016-09-07 15:45:00,79.99,80.02,79.97,79.98,43904.0,68.6038,68.6295,68.5866,68.5952,43904.0
2016-09-07 15:50:00,79.98,79.98,79.94,79.97,40123.0,68.5952,68.5952,68.5609,68.5866,40123.0
2016-09-07 15:55:00,79.97,80.05,79.96,80.05,68350.0,68.5866,68.6552,68.578,68.6552,68350.0
2016-09-08 09:30:00,79.67,79.86,79.52,79.77,9212.0,68.3293,68.4923,68.2007,68.4151,9212.0
2016-09-08 09:35:00,79.77,79.9,79.69,79.79,6101.0,68.4151,68.5266,68.3465,68.4322,6101.0
2016-09-08 09:40:00,79.8,79.98,79.78,79.87,18600.0,68.4408,68.5952,68.4236,68.5008,18600.0
2016-09-08 09:45:00,79.92,80.03,79.91,80.0,3700.0,68.5437,68.6381,68.5351,68.6123,3700.0
2016-09-08 09:50:00,79.96,80.07,79.87,79.96,12929.0,68.578,68.6724,68.5008,68.578,12929.0
2016-09-08 09:55:00,79.97,79.98,79.77,79.77,23387.0,68.5866,68.5952,68.4151,68.4151,23387.0
2016-09-08 10:00:00,79.77,79.91,79.72,79.78,19814.0,68.4151,68.5351,68.3722,68.4236,19814.0
2016-09-08 10:05:00,79.79,79.79,79.6,79.61,18360.0,68.4322,68.4322,68.2693,68.2778,18360.0
2016-09-08 10:10:00,79.61,79.71,79.54,79.71,11167.0,68.2778,68.3636,68.2178,68.3636,11167.0
2016-09-08 10:15:00,79.71,79.72,79.53,79.54,18906.0,68.3636,68.3722,68.2092,68.2178,18906.0
2016-09-08 10:20:00,79.54,79.59,79.52,79.53,12664.0,68.2178,68.2607,68.2007,68.2092,12664.0
2016-09-08 10:25:00,79.52,79.68,79.51,79.62,17851.0,68.2007,68.3379,68.1921,68.2864,17851.0
2016-09-08 10:30:00,79.62,79.65,79.57,79.62,10797.0,68.2864,68.3122,68.2435,68.2864,10797.0
2016-09-08 10:35:00,79.64,79.74,79.64,79.67,11972.0,68.3036,68.3893,68.3036,68.3293,11972.0
2016-09-08 10:40:00,79.67,79.67,79.6,79.62,6141.0,68.3293,68.3293,68.2693,68.2864,6141.0
2016-09-08 10:45:00,79.62,79.62,79.58,79.6,8552.0,68.2864,68.2864,68.2521,68.2693,8552.0
2016-09-08 10:50:00,79.59,79.59,79.48,79.52,8343.0,68.2607,68.2607,68.1664,68.2007,8343.0
2016-09-08 10:55:00,79.53,79.55,79.52,79.53,6667.0,68.2092,68.2264,68.2007,68.2092,6667.0
2016-09-08 11:00:00,79.55,79.61,79.39,79.4,28354.0,68.2264,68.2778,68.0892,68.0977,28354.0
2016-09-08 11:05:00,79.41,79.57,79.41,79.57,11100.0,68.1063,68.2435,68.1063,68.2435,11100.0
2016-09-08 11:10:00,79.58,79.66,79.56,79.59,15555.0,68.2521,68.3207,68.235,68.2607,15555.0
2016-09-08 11:15:00,79.6,79.62,79.48,79.48,17367.0,68.2693,68.2864,68.1664,68.1664,17367.0
2016-09-08 11:20:00,79.48,79.52,79.43,79.48,17323.0,68.1664,68.2007,68.1235,68.1664,17323.0
2016-09-08 11:25:00,79.48,79.52,79.45,79.45,10745.0,68.1664,68.2007,68.1406,68.1406,10745.0
2016-09-08 11:30:00,79.47,79.51,79.45,79.48,12395.0,68.1578,68.1921,68.1406,68.1664,12395.0
2016-09-08 11:35:00,79.48,79.48,79.35,79.38,13727.0,68.1664,68.1664,68.0549,68.0806,13727.0
2016-09-08 11:40:00,79.36,79.42,79.36,79.39,7277.0,68.0634,68.1149,68.0634,68.0892,7277.0
2016-09-08 11:45:00,79.39,79.41,79.36,79.41,10563.0,68.0892,68.1063,68.0634,68.1063,10563.0
2016-09-08 11:50:00,79.42,79.45,79.38,79.4,13414.0,68.1149,68.1406,68.0806,68.0977,13414.0
2016-09-08 11:55:00,79.4,79.41,79.35,79.39,9660.0,68.0977,68.1063,68.0549,68.0892,9660.0
2016-09-08 12:00:00,79.4,79.47,79.4,79.42,9952.0,68.0977,68.1578,68.0977,68.1149,9952.0
2016-09-08 12:05:00,79.42,79.42,79.36,79.38,12500.0,68.1149,68.1149,68.0634,68.0806,12500.0
2016-09-08 12:10:00,79.38,79.38,79.32,79.35,8033.0,68.0806,68.0806,68.0291,68.0549,8033.0
2016-09-08 12:15:00,79.35,79.37,79.28,79.33,21816.0,68.0549,68.072,67.9948,68.0377,21816.0
2016-09-08 12:20:00,79.33,79.41,79.3,79.41,29933.0,68.0377,68.1063,68.012,68.1063,29933.0
2016-09-08 12:25:00,79.41,79.44,79.34,79.35,22693.0,68.1063,68.132,68.0463,68.0549,22693.0
2016-09-08 12:30:00,79.35,79.35,79.31,79.34,6895.0,68.0549,68.0549,68.0206,68.0463,6895.0
2016-09-08 12:35:00,79.35,79.35,79.24,79.26,14917.0,68.0549,68.0549,67.9605,67.9777,14917.0
2016-09-08 12:40:00,79.26,79.3,79.23,79.27,8964.0,67.9777,68.012,67.9519,67.9862,8964.0
2016-09-08 12:45:00,79.28,79.29,79.19,79.22,24053.0,67.9948,68.0034,67.9176,67.9434,24053.0
2016-09-08 12:50:00,79.23,79.32,79.21,79.3,13415.0,67.9519,68.0291,67.9348,68.012,13415.0
2016-09-08 12:55:00,79.3,79.34,79.26,79.26,28934.0,68.012,68.0463,67.9777,67.9777,28934.0
2016-09-08 13:00:00,79.26,79.28,79.24,79.26,13720.0,67.9777,67.9948,67.9605,67.9777,13720.0
2016-09-08 13:05:00,79.26,79.31,79.26,79.26,14036.0,67.9777,68.0206,67.9777,67.9777,14036.0
2016-09-08 13:10:00,79.26,79.3,79.23,79.26,19282.0,67.9777,68.012,67.9519,67.9777,19282.0
2016-09-08 13:15:00,79.27,79.28,79.24,79.27,15565.0,67.9862,67.9948,67.9605,67.9862,15565.0
2016-09-08 13:20:00,79.26,79.29,79.25,79.29,18993.0,67.9777,68.0034,67.9691,68.0034,18993.0
2016-09-08 13:25:00,79.29,79.3,79.23,79.26,23778.0,68.0034,68.012,67.9519,67.9777,23778.0
2016-09-08 13:30:00,79.26,79.28,79.17,79.17,17287.0,67.9777,67.9948,67.9005,67.9005,17287.0
2016-09-08 13:35:00,79.17,79.22,79.16,79.17,18621.0,67.9005,67.9434,67.8919,67.9005,18621.0
2016-09-08 13:40:00,79.17,79.24,79.17,79.22,15530.0,67.9005,67.9605,67.9005,67.9434,15530.0
2016-09-08 13:45:00,79.22,79.23,79.16,79.17,17385.0,67.9434,67.9519,67.8919,67.9005,17385.0
2016-09-08 13:50:00,79.16,79.21,79.15,79.2,13393.0,67.8919,67.9348,67.8833,67.9262,13393.0
2016-09-08 13:55:00,79.2,79.22,79.19,79.22,13120.0,67.9262,67.9434,67.9176,67.9434,13120.0
2016-09-08 14:00:00,79.22,79.22,79.11,79.14,34730.0,67.9434,67.9434,67.849,67.8747,34730.0
2016-09-08 14:05:00,79.13,79.19,79.13,79.15,20229.0,67.8662,67.9176,67.8662,67.8833,20229.0
2016-09-08 14:10:00,79.14,79.2,79.14,79.19,19156.0,67.8747,67.9262,67.8747,67.9176,19156.0
2016-09-08 14:15:00,79.2,79.23,79.17,79.2,29660.0,67.9262,67.9519,67.9005,67.9262,29660.0
2016-09-08 14:20:00,79.2,79.25,79.2,79.23,16600.0,67.9262,67.9691,67.9262,67.9519,16600.0
2016-09-08 14:25:00,79.23,79.24,79.13,79.14,47756.0,67.9519,67.9605,67.8662,67.8747,47756.0
2016-09-08 14:30:00,79.14,79.17,79.12,79.17,15138.0,67.8747,67.9005,67.8576,67.9005,15138.0
2016-09-08 14:35:00,79.16,79.19,79.13,79.14,18498.0,67.8919,67.9176,67.8662,67.8747,18498.0
2016-09-08 14:40:00,79.13,79.19,79.13,79.15,55251.0,67.8662,67.9176,67.8662,67.8833,55251.0
2016-09-08 14:45:00,79.17,79.2,79.12,79.18,45846.0,67.9005,67.9262,67.8576,67.9091,45846.0
2016-09-08 14:50:00,79.18,79.18,79.15,79.17,10479.0,67.9091,67.9091,67.8833,67.9005,10479.0
2016-09-08 14:55:00,79.17,79.18,79.15,79.17,15732.0,67.9005,67.9091,67.8833,67.9005,15732.0
2016-09-08 15:00:00,79.17,79.18,79.15,79.15,20115.0,67.9005,67.9091,67.8833,67.8833,20115.0
2016-09-08 15:05:00,79.16,79.17,79.11,79.12,23474.0,67.8919,67.9005,67.849,67.8576,23474.0
2016-09-08 15:10:00,79.11,79.17,79.1,79.13,37425.0,67.849,67.9005,67.8404,67.8662,37425.0
2016-09-08 15:15:00,79.13,79.17,79.11,79.15,31643.0,67.8662,67.9005,67.849,67.8833,31643.0
2016-09-08 15:20:00,79.14,79.16,79.1,79.12,40775.0,67.8747,67.8919,67.8404,67.8576,40775.0
2016-09-08 15:25:00,79.12,79.13,79.11,79.11,14041.0,67.8576,67.8662,67.849,67.849,14041.0
2016-09-08 15:30:00,79.12,79.15,79.1,79.14,33373.0,67.8576,67.8833,67.8404,67.8747,33373.0
2016-09-08 15:35:00,79.14,79.15,79.11,79.12,90603.0,67.8747,67.8833,67.849,67.8576,90603.0
2016-09-08 15:40:00,79.12,79.2,79.1,79.16,79361.0,67.8576,67.9262,67.8404,67.8919,79361.0
2016-09-08 15:45:00,79.16,79.25,79.16,79.25,34954.0,67.8919,67.9691,67.8919,67.9691,34954.0
2016-09-08 15:50:00,79.25,79.26,79.19,79.2,52231.0,67.9691,67.9777,67.9176,67.9262,52231.0
2016-09-08 15:55:00,79.2,79.32,79.2,79.26,132554.0,67.9262,68.0291,67.9262,67.9777,132554.0
2016-09-09 09:30:00,78.84,79.18,78.68,79.0,17036.0,67.6175,67.9091,67.4802,67.7547,17036.0
2016-09-09 09:35:00,78.95,78.99,78.83,78.85,14263.0,67.7118,67.7461,67.6089,67.626,14263.0
2016-09-09 09:40:00,78.81,78.99,78.78,78.95,9016.0,67.5917,67.7461,67.566,67.7118,9016.0
2016-09-09 09:45:00,78.98,79.11,78.91,79.06,22252.0,67.7375,67.849,67.6775,67.8061,22252.0
2016-09-09 09:50:00,79.04,79.06,78.98,79.03,14151.0,67.789,67.8061,67.7375,67.7804,14151.0
2016-09-09 09:55:00,79.02,79.11,78.97,79.1,14530.0,67.7718,67.849,67.7289,67.8404,14530.0
2016-09-09 10:00:00,79.09,79.13,78.97,79.02,21941.0,67.8319,67.8662,67.7289,67.7718,21941.0
2016-09-09 10:05:00,79.01,79.08,78.99,79.05,17242.0,67.7633,67.8233,67.7461,67.7976,17242.0
2016-09-09 10:10:00,79.04,79.14,78.97,79.14,13727.0,67.789,67.8747,67.7289,67.8747,13727.0
2016-09-09 10:15:00,79.14,79.2,79.06,79.1,14576.0,67.8747,67.9262,67.8061,67.8404,14576.0
2016-09-09 10:20:00,79.11,79.11,78.97,79.01,11754.0,67.849,67.849,67.7289,67.7633,11754.0
2016-09-09 10:25:00,79.0,79.16,79.0,79.12,9208.0,67.7547,67.8919,67.7547,67.8576,9208.0
2016-09-09 10:30:00,79.11,79.2,79.05,79.19,22609.0,67.849,67.9262,67.7976,67.9176,22609.0
2016-09-09 10:35:00,79.18,79.22,78.96,78.97,23314.0,67.9091,67.9434,67.7204,67.7289,23314.0
2016-09-09 10:40:00,78.98,79.03,78.93,78.98,17488.0,67.7375,67.7804,67.6946,67.7375,17488.0
2016-09-09 10:45:00,78.99,79.07,78.95,79.02,16956.0,67.7461,67.8147,67.7118,67.7718,16956.0
2016-09-09 10:50:00,79.02,79.05,79.0,79.04,6040.0,67.7718,67.7976,67.7547,67.789,6040.0
2016-09-09 10:55:00,79.03,79.06,79.01,79.06,7544.0,67.7804,67.8061,67.7633,67.8061,7544.0
2016-09-09 11:00:00,79.07,79.1,79.01,79.02,14655.0,67.8147,67.8404,67.7633,67.7718,14655.0
2016-09-09 11:05:00,79.01,79.05,78.91,79.02,17414.0,67.7633,67.7976,67.6775,67.7718,17414.0
2016-09-09 11:10:00,79.02,79.14,78.98,79.13,35789.0,67.7718,67.8747,67.7375,67.8662,35789.0
2016-09-09 11:15:00,79.12,79.14,79.01,79.03,44183.0,67.8576,67.8747,67.7633,67.7804,44183.0
2016-09-09 11:20:00,79.01,79.19,78.98,79.19,24230.0,67.7633,67.9176,67.7375,67.9176,24230.0
2016-09-09 11:25:00,79.19,79.27,79.16,79.26,20523.0,67.9176,67.9862,67.8919,67.9777,20523.0
2016-09-09 11:30:00,79.25,79.31,79.22,79.22,13815.0,67.9691,68.0206,67.9434,67.9434,13815.0
2016-09-09 11:35:00,79.22,79.24,79.15,79.17,14839.0,67.9434,67.9605,67.8833,67.9005,14839.0
2016-09-09 11:40:00,79.17,79.2,79.16,79.2,5302.0,67.9005,67.9262,67.8919,67.9262,5302.0
2016-09-09 11:45:00,79.2,79.2,79.13,79.14,9415.0,67.9262,67.9262,67.8662,67.8747,9415.0
2016-09-09 11:50:00,79.15,79.16,79.07,79.09,18925.0,67.8833,67.8919,67.8147,67.8319,18925.0
2016-09-09 11:55:00,79.09,79.1,79.02,79.07,15942.0,67.8319,67.8404,67.7718,67.8147,15942.0
2016-09-09 12:00:00,79.07,79.1,79.06,79.07,12008.0,67.8147,67.8404,67.8061,67.8147,12008.0
2016-09-09 12:05:00,79.06,79.08,78.97,78.99,23470.0,67.8061,67.8233,67.7289,67.7461,23470.0
2016-09-09 12:10:00,78.98,79.07,78.94,79.06,15384.0,67.7375,67.8147,67.7032,67.8061,15384.0
2016-09-09 12:15:00,79.06,79.06,78.85,78.85,15743.0,67.8061,67.8061,67.626,67.626,15743.0
2016-09-09 12:20:00,78.84,78.93,78.81,78.87,10111.0,67.6175,67.6946,67.5917,67.6432,10111.0
2016-09-09 12:25:00,78.87,78.89,78.83,78.84,6762.0,67.6432,67.6603,67.6089,67.6175,6762.0
2016-09-09 12:30:00,78.84,78.84,78.75,78.75,8499.0,67.6175,67.6175,67.5403,67.5403,8499.0
2016-09-09 12:35:00,78.77,78.81,78.74,78.75,5985.0,67.5574,67.5917,67.5317,67.5403,5985.0
2016-09-09 12:40:00,78.74,78.75,78.71,78.72,6806.0,67.5317,67.5403,67.506,67.5145,6806.0
2016-09-09 12:45:00,78.72,78.76,78.69,78.73,23254.0,67.5145,67.5488,67.4888,67.5231,23254.0
2016-09-09 12:50:00,78.72,78.73,78.66,78.69,18407.0,67.5145,67.5231,67.4631,67.4888,18407.0
2016-09-09 12:55:00,78.69,78.69,78.56,78.67,10092.0,67.4888,67.4888,67.3773,67.4717,10092.0
2016-09-09 13:00:00,78.67,78.68,78.48,78.5,20237.0,67.4717,67.4802,67.3087,67.3259,20237.0
2016-09-09 13:05:00,78.5,78.5,78.4,78.41,15845.0,67.3259,67.3259,67.2401,67.2487,15845.0
2016-09-09 13:10:00,78.41,78.42,78.33,78.37,9326.0,67.2487,67.2572,67.18,67.2144,9326.0
2016-09-09 13:15:00,78.37,78.38,78.2,78.25,22328.0,67.2144,67.2229,67.0686,67.1114,22328.0
2016-09-09 13:20:00,78.25,78.28,78.13,78.26,13426.0,67.1114,67.1372,67.0085,67.12,13426.0
2016-09-09 13:25:00,78.26,78.3,78.25,78.29,7358.0,67.12,67.1543,67.1114,67.1457,7358.0
2016-09-09 13:30:00,78.29,78.4,78.27,78.35,9265.0,67.1457,67.2401,67.1286,67.1972,9265.0
2016-09-09 13:35:00,78.32,78.41,78.32,78.38,7462.0,67.1715,67.2487,67.1715,67.2229,7462.0
2016-09-09 13:40:00,78.39,78.39,78.25,78.25,7808.0,67.2315,67.2315,67.1114,67.1114,7808.0
2016-09-09 13:45:00,78.25,78.25,78.12,78.14,23267.0,67.1114,67.1114,66.9999,67.0171,23267.0
2016-09-09 13:50:00,78.15,78.15,78.08,78.12,14902.0,67.0257,67.0257,66.9656,66.9999,14902.0
2016-09-09 13:55:00,78.13,78.24,78.13,78.21,13363.0,67.0085,67.1029,67.0085,67.0771,13363.0
2016-09-09 14:00:00,78.2,78.21,77.89,77.97,32549.0,67.0686,67.0771,66.8027,66.8713,32549.0
2016-09-09 14:05:00,77.96,78.0,77.87,77.89,16211.0,66.8627,66.897,66.7855,66.8027,16211.0
2016-09-09 14:10:00,77.91,77.92,77.83,77.87,13649.0,66.8198,66.8284,66.7512,66.7855,13649.0
2016-09-09 14:15:00,77.87,77.9,77.75,77.85,23771.0,66.7855,66.8113,66.6826,66.7684,23771.0
2016-09-09 14:20:00,77.85,77.88,77.77,77.88,17056.0,66.7684,66.7941,66.6998,66.7941,17056.0
2016-09-09 14:25:00,77.89,77.97,77.88,77.97,17039.0,66.8027,66.8713,66.7941,66.8713,17039.0
2016-09-09 14:30:00,77.96,77.98,77.87,77.91,16456.0,66.8627,66.8799,66.7855,66.8198,16456.0
2016-09-09 14:35:00,77.91,78.02,77.91,78.0,13452.0,66.8198,66.9142,66.8198,66.897,13452.0
2016-09-09 14:40:00,77.98,77.99,77.86,77.88,13490.0,66.8799,66.8884,66.777,66.7941,13490.0
2016-09-09 14:45:00,77.88,77.88,77.76,77.81,19108.0,66.7941,66.7941,66.6912,66.7341,19108.0
2016-09-09 14:50:00,77.82,77.83,77.76,77.78,15462.0,66.7426,66.7512,66.6912,66.7083,15462.0
2016-09-09 14:55:00,77.78,77.94,77.77,77.9,20077.0,66.7083,66.8456,66.6998,66.8113,20077.0
2016-09-09 15:00:00,77.93,77.93,77.77,77.79,19597.0,66.837,66.837,66.6998,66.7169,19597.0
2016-09-09 15:05:00,77.8,77.81,77.71,77.78,20388.0,66.7255,66.7341,66.6483,66.7083,20388.0
2016-09-09 15:10:00,77.78,77.8,77.69,77.74,20123.0,66.7083,66.7255,66.6312,66.674,20123.0
2016-09-09 15:15:00,77.74,77.87,77.74,77.79,23570.0,66.674,66.7855,66.674,66.7169,23570.0
2016-09-09 15:20:00,77.79,77.81,77.72,77.76,27668.0,66.7169,66.7341,66.6569,66.6912,27668.0
2016-09-09 15:25:00,77.77,77.86,77.76,77.79,22296.0,66.6998,66.777,66.6912,66.7169,22296.0
2016-09-09 15:30:00,77.8,77.81,77.73,77.74,29044.0,66.7255,66.7341,66.6655,66.674,29044.0
2016-09-09 15:35:00,77.73,77.75,77.66,77.71,52241.0,66.6655,66.6826,66.6054,66.6483,52241.0
2016-09-09 15:40:00,77.72,77.74,77.6,77.61,64205.0,66.6569,66.674,66.554,66.5625,64205.0
2016-09-09 15:45:00,77.61,77.63,77.53,77.61,51977.0,66.5625,66.5797,66.4939,66.5625,51977.0
2016-09-09 15:50:00,77.6,77.64,77.55,77.61,59130.0,66.554,66.5883,66.5111,66.5625,59130.0
2016-09-09 15:55:00,77.61,77.62,77.39,77.41,102486.0,66.5625,66.5711,66.3739,66.391,102486.0
2016-09-12 09:30:00,77.01,77.17,76.72,76.98,38551.0,66.0479,66.1852,65.7992,66.0222,38551.0
2016-09-12 09:35:00,76.99,77.33,76.99,77.33,9938.0,66.0308,66.3224,66.0308,66.3224,9938.0
2016-09-12 09:40:00,77.3,77.36,77.24,77.24,10393.0,66.2967,66.3481,66.2452,66.2452,10393.0
2016-09-12 09:45:00,77.24,77.28,77.16,77.19,17702.0,66.2452,66.2795,66.1766,66.2023,17702.0
2016-09-12 09:50:00,77.23,77.23,77.18,77.19,20528.0,66.2366,66.2366,66.1937,66.2023,20528.0
2016-09-12 09:55:00,77.21,77.31,77.2,77.26,40600.0,66.2195,66.3052,66.2109,66.2624,40600.0
2016-09-12 10:00:00,77.26,77.31,77.2,77.23,33273.0,66.2624,66.3052,66.2109,66.2366,33273.0
2016-09-12 10:05:00,77.25,77.32,77.13,77.13,40433.0,66.2538,66.3138,66.1509,66.1509,40433.0
2016-09-12 10:10:00,77.13,77.17,77.12,77.17,14744.0,66.1509,66.1852,66.1423,66.1852,14744.0
2016-09-12 10:15:00,77.17,77.18,76.97,77.11,27344.0,66.1852,66.1937,66.0136,66.1337,27344.0
2016-09-12 10:20:00,77.1,77.26,77.07,77.1,21855.0,66.1251,66.2624,66.0994,66.1251,21855.0
2016-09-12 10:25:00,77.12,77.19,77.12,77.18,18853.0,66.1423,66.2023,66.1423,66.1937,18853.0
2016-09-12 10:30:00,77.2,77.22,77.12,77.15,20943.0,66.2109,66.2281,66.1423,66.168,20943.0
2016-09-12 10:35:00,77.17,77.2,77.11,77.14,18564.0,66.1852,66.2109,66.1337,66.1594,18564.0
2016-09-12 10:40:00,77.14,77.2,77.12,77.14,21691.0,66.1594,66.2109,66.1423,66.1594,21691.0
2016-09-12 10:45:00,77.15,77.19,77.0,77.0,21006.0,66.168,66.2023,66.0394,66.0394,21006.0
2016-09-12 10:50:00,77.0,77.05,76.97,77.04,22135.0,66.0394,66.0823,66.0136,66.0737,22135.0
2016-09-12 10:55:00,77.04,77.16,77.03,77.08,21473.0,66.0737,66.1766,66.0651,66.108,21473.0
2016-09-12 11:00:00,77.07,77.2,77.07,77.19,44507.0,66.0994,66.2109,66.0994,66.2023,44507.0
2016-09-12 11:05:00,77.2,77.22,77.13,77.17,24150.0,66.2109,66.2281,66.1509,66.1852,24150.0
2016-09-12 11:10:00,77.17,77.19,77.09,77.13,13070.0,66.1852,66.2023,66.1166,66.1509,13070.0
2016-09-12 11:15:00,77.13,77.22,77.11,77.18,18692.0,66.1509,66.2281,66.1337,66.1937,18692.0
2016-09-12 11:20:00,77.19,77.27,77.15,77.27,17461.0,66.2023,66.2709,66.168,66.2709,17461.0
2016-09-12 11:25:00,77.28,77.29,77.25,77.27,6973.0,66.2795,66.2881,66.2538,66.2709,6973.0
2016-09-12 11:30:00,77.27,77.33,77.18,77.31,9442.0,66.2709,66.3224,66.1937,66.3052,9442.0
2016-09-12 11:35:00,77.31,77.41,77.31,77.37,12643.0,66.3052,66.391,66.3052,66.3567,12643.0
2016-09-12 11:40:00,77.38,77.39,77.32,77.32,17806.0,66.3653,66.3739,66.3138,66.3138,17806.0
2016-09-12 11:45:00,77.32,77.45,77.31,77.44,34448.0,66.3138,66.4253,66.3052,66.4167,34448.0
2016-09-12 11:50:00,77.45,77.54,77.44,77.52,11049.0,66.4253,66.5025,66.4167,66.4853,11049.0
2016-09-12 11:55:00,77.52,77.56,77.43,77.46,16014.0,66.4853,66.5197,66.4082,66.4339,16014.0
2016-09-12 12:00:00,77.46,77.51,77.4,77.41,17404.0,66.4339,66.4768,66.3824,66.391,17404.0
2016-09-12 12:05:00,77.42,77.45,77.4,77.44,21313.0,66.3996,66.4253,66.3824,66.4167,21313.0
2016-09-12 12:10:00,77.44,77.47,77.39,77.43,35696.0,66.4167,66.4425,66.3739,66.4082,35696.0
2016-09-12 12:15:00,77.44,77.46,77.35,77.39,26132.0,66.4167,66.4339,66.3395,66.3739,26132.0
2016-09-12 12:20:00,77.39,77.45,77.37,77.42,17385.0,66.3739,66.4253,66.3567,66.3996,17385.0
2016-09-12 12:25:00,77.43,77.52,77.42,77.52,13400.0,66.4082,66.4853,66.3996,66.4853,13400.0
2016-09-12 12:30:00,77.52,77.6,77.52,77.52,8676.0,66.4853,66.554,66.4853,66.4853,8676.0
2016-09-12 12:35:00,77.52,77.55,77.49,77.52,8003.0,66.4853,66.5111,66.4596,66.4853,8003.0
2016-09-12 12:40:00,77.52,77.52,77.44,77.52,11090.0,66.4853,66.4853,66.4167,66.4853,11090.0
2016-09-12 12:45:00,77.52,77.59,77.52,77.56,12264.0,66.4853,66.5454,66.4853,66.5197,12264.0
2016-09-12 12:50:00,77.57,77.69,77.57,77.68,13946.0,66.5282,66.6312,66.5282,66.6226,13946.0
2016-09-12 12:55:00,77.68,77.73,77.68,77.7,10308.0,66.6226,66.6655,66.6226,66.6397,10308.0
2016-09-12 13:00:00,77.71,77.75,77.69,77.75,11807.0,66.6483,66.6826,66.6312,66.6826,11807.0
2016-09-12 13:05:00,77.76,77.76,77.73,77.76,7975.0,66.6912,66.6912,66.6655,66.6912,7975.0
2016-09-12 13:10:00,77.76,77.8,77.74,77.8,16079.0,66.6912,66.7255,66.674,66.7255,16079.0
2016-09-12 13:15:00,77.79,77.96,77.77,77.77,25596.0,66.7169,66.8627,66.6998,66.6998,25596.0
2016-09-12 13:20:00,77.78,77.83,77.57,77.6,9168.0,66.7083,66.7512,66.5282,66.554,9168.0
2016-09-12 13:25:00,77.65,77.68,77.51,77.51,9865.0,66.5968,66.6226,66.4768,66.4768,9865.0
2016-09-12 13:30:00,77.52,77.55,77.34,77.38,13961.0,66.4853,66.5111,66.331,66.3653,13961.0
2016-09-12 13:35:00,77.39,77.52,77.37,77.47,11917.0,66.3739,66.4853,66.3567,66.4425,11917.0
2016-09-12 13:40:00,77.51,77.51,77.42,77.5,53341.0,66.4768,66.4768,66.3996,66.4682,53341.0
2016-09-12 13:45:00,77.52,77.69,77.52,77.68,10350.0,66.4853,66.6312,66.4853,66.6226,10350.0
2016-09-12 13:50:00,77.68,77.71,77.63,77.66,13507.0,66.6226,66.6483,66.5797,66.6054,13507.0
2016-09-12 13:55:00,77.68,77.77,77.63,77.74,12611.0,66.6226,66.6998,66.5797,66.674,12611.0
2016-09-12 14:00:00,77.74,77.94,77.72,77.91,14129.0,66.674,66.8456,66.6569,66.8198,14129.0
2016-09-12 14:05:00,77.9,77.98,77.87,77.98,10113.0,66.8113,66.8799,66.7855,66.8799,10113.0
2016-09-12 14:10:00,77.98,78.03,77.92,78.02,65072.0,66.8799,66.9228,66.8284,66.9142,65072.0
2016-09-12 14:15:00,78.02,78.08,77.99,78.08,10655.0,66.9142,66.9656,66.8884,66.9656,10655.0
2016-09-12 14:20:00,78.07,78.13,78.05,78.11,8049.0,66.9571,67.0085,66.9399,66.9914,8049.0
2016-09-12 14:25:00,78.12,78.12,77.95,77.99,15069.0,66.9999,66.9999,66.8541,66.8884,15069.0
2016-09-12 14:30:00,78.0,78.03,77.96,77.97,20323.0,66.897,66.9228,66.8627,66.8713,20323.0
2016-09-12 14:35:00,77.98,78.09,77.96,78.08,15516.0,66.8799,66.9742,66.8627,66.9656,15516.0
2016-09-12 14:40:00,78.08,78.15,78.06,78.14,14516.0,66.9656,67.0257,66.9485,67.0171,14516.0
2016-09-12 14:45:00,78.14,78.17,78.03,78.06,14840.0,67.0171,67.0428,66.9228,66.9485,14840.0
2016-09-12 14:50:00,78.08,78.11,78.03,78.03,11502.0,66.9656,66.9914,66.9228,66.9228,11502.0
2016-09-12 14:55:00,78.02,78.06,78.01,78.03,13436.0,66.9142,66.9485,66.9056,66.9228,13436.0
2016-09-12 15:00:00,78.04,78.13,78.03,78.09,15249.0,66.9313,67.0085,66.9228,66.9742,15249.0
2016-09-12 15:05:00,78.1,78.14,78.06,78.12,13278.0,66.9828,67.0171,66.9485,66.9999,13278.0
2016-09-12 15:10:00,78.12,78.14,78.04,78.05,17143.0,66.9999,67.0171,66.9313,66.9399,17143.0
2016-09-12 15:15:00,78.05,78.05,77.94,77.95,25954.0,66.9399,66.9399,66.8456,66.8541,25954.0
2016-09-12 15:20:00,77.95,78.03,77.93,78.03,20530.0,66.8541,66.9228,66.837,66.9228,20530.0
2016-09-12 15:25:00,78.03,78.05,77.99,78.01,31115.0,66.9228,66.9399,66.8884,66.9056,31115.0
2016-09-12 15:30:00,78.01,78.05,77.98,77.99,39373.0,66.9056,66.9399,66.8799,66.8884,39373.0
2016-09-12 15:35:00,78.0,78.09,77.99,78.08,32013.0,66.897,66.9742,66.8884,66.9656,32013.0
2016-09-12 15:40:00,78.09,78.2,78.07,78.19,33420.0,66.9742,67.0686,66.9571,67.06,33420.0
2016-09-12 15:45:00,78.19,78.21,78.05,78.06,40431.0,67.06,67.0771,66.9399,66.9485,40431.0
2016-09-12 15:50:00,78.06,78.07,77.93,77.96,65839.0,66.9485,66.9571,66.837,66.8627,65839.0
2016-09-12 15:55:00,77.96,78.09,77.96,78.03,106939.0,66.8627,66.9742,66.8627,66.9228,106939.0
2016-09-13 09:30:00,77.6,77.65,77.31,77.46,21150.0,66.554,66.5968,66.3052,66.4339,21150.0
2016-09-13 09:35:00,77.44,77.62,77.27,77.54,13494.0,66.4167,66.5711,66.2709,66.5025,13494.0
2016-09-13 09:40:00,77.61,77.67,77.55,77.55,15863.0,66.5625,66.614,66.5111,66.5111,15863.0
2016-09-13 09:45:00,77.56,77.68,77.56,77.63,27252.0,66.5197,66.6226,66.5197,66.5797,27252.0
2016-09-13 09:50:00,77.62,77.63,77.46,77.55,13950.0,66.5711,66.5797,66.4339,66.5111,13950.0
2016-09-13 09:55:00,77.56,77.62,77.52,77.57,14128.0,66.5197,66.5711,66.4853,66.5282,14128.0
2016-09-13 10:00:00,77.57,77.57,77.37,77.46,12886.0,66.5282,66.5282,66.3567,66.4339,12886.0
2016-09-13 10:05:00,77.48,77.49,77.23,77.23,16084.0,66.451,66.4596,66.2366,66.2366,16084.0
2016-09-13 10:10:00,77.23,77.27,77.18,77.25,14054.0,66.2366,66.2709,66.1937,66.2538,14054.0
2016-09-13 10:15:00,77.28,77.42,77.25,77.28,9917.0,66.2795,66.3996,66.2538,66.2795,9917.0
2016-09-13 10:20:00,77.25,77.25,77.14,77.18,11144.0,66.2538,66.2538,66.1594,66.1937,11144.0
2016-09-13 10:25:00,77.16,77.24,77.1,77.17,11690.0,66.1766,66.2452,66.1251,66.1852,11690.0
2016-09-13 10:30:00,77.15,77.3,77.08,77.3,9108.0,66.168,66.2967,66.108,66.2967,9108.0
2016-09-13 10:35:00,77.28,77.35,77.16,77.21,12475.0,66.2795,66.3395,66.1766,66.2195,12475.0
2016-09-13 10:40:00,77.23,77.31,77.23,77.27,9768.0,66.2366,66.3052,66.2366,66.2709,9768.0
2016-09-13 10:45:00,77.27,77.4,77.22,77.24,15060.0,66.2709,66.3824,66.2281,66.2452,15060.0
2016-09-13 10:50:00,77.22,77.22,77.16,77.19,9787.0,66.2281,66.2281,66.1766,66.2023,9787.0
2016-09-13 10:55:00,77.19,77.19,77.05,77.1,11432.0,66.2023,66.2023,66.0823,66.1251,11432.0
2016-09-13 11:00:00,77.08,77.12,77.06,77.11,14808.0,66.108,66.1423,66.0908,66.1337,14808.0
2016-09-13 11:05:00,77.11,77.14,77.05,77.08,13656.0,66.1337,66.1594,66.0823,66.108,13656.0
2016-09-13 11:10:00,77.07,77.07,76.99,76.99,11760.0,66.0994,66.0994,66.0308,66.0308,11760.0
2016-09-13 11:15:00,76.98,77.05,76.93,77.02,10900.0,66.0222,66.0823,65.9793,66.0565,10900.0
2016-09-13 11:20:00,77.01,77.06,76.99,77.0,11355.0,66.0479,66.0908,66.0308,66.0394,11355.0
2016-09-13 11:25:00,77.0,77.02,76.93,76.93,10318.0,66.0394,66.0565,65.9793,65.9793,10318.0
2016-09-13 11:30:00,76.92,76.97,76.83,76.86,13856.0,65.9708,66.0136,65.8936,65.9193,13856.0
2016-09-13 11:35:00,76.87,76.92,76.82,76.88,14133.0,65.9279,65.9708,65.885,65.9365,14133.0
2016-09-13 11:40:00,76.87,77.02,76.85,76.99,12216.0,65.9279,66.0565,65.9107,66.0308,12216.0
2016-09-13 11:45:00,76.98,77.01,76.91,76.94,9157.0,66.0222,66.0479,65.9622,65.9879,9157.0
2016-09-13 11:50:00,76.95,77.02,76.88,76.96,12556.0,65.9965,66.0565,65.9365,66.0051,12556.0
2016-09-13 11:55:00,76.95,76.97,76.91,76.95,12985.0,65.9965,66.0136,65.9622,65.9965,12985.0
2016-09-13 12:00:00,76.95,77.03,76.85,76.87,16555.0,65.9965,66.0651,65.9107,65.9279,16555.0
2016-09-13 12:05:00,76.89,77.0,76.88,76.99,14036.0,65.945,66.0394,65.9365,66.0308,14036.0
2016-09-13 12:10:00,76.98,77.19,76.96,77.19,14770.0,66.0222,66.2023,66.0051,66.2023,14770.0
2016-09-13 12:15:00,77.18,77.23,77.15,77.18,14649.0,66.1937,66.2366,66.168,66.1937,14649.0
2016-09-13 12:20:00,77.17,77.21,77.07,77.07,15456.0,66.1852,66.2195,66.0994,66.0994,15456.0
2016-09-13 12:25:00,77.07,77.07,76.98,76.98,8450.0,66.0994,66.0994,66.0222,66.0222,8450.0
2016-09-13 12:30:00,76.98,77.03,76.96,77.0,7587.0,66.0222,66.0651,66.0051,66.0394,7587.0
2016-09-13 12:35:00,76.99,77.08,76.93,77.04,11487.0,66.0308,66.108,65.9793,66.0737,11487.0
2016-09-13 12:40:00,77.01,77.03,76.94,77.01,10093.0,66.0479,66.0651,65.9879,66.0479,10093.0
2016-09-13 12:45:00,77.02,77.02,76.94,76.95,6524.0,66.0565,66.0565,65.9879,65.9965,6524.0
2016-09-13 12:50:00,76.95,76.97,76.84,76.85,12971.0,65.9965,66.0136,65.9021,65.9107,12971.0
2016-09-13 12:55:00,76.85,76.86,76.8,76.84,8562.0,65.9107,65.9193,65.8678,65.9021,8562.0
2016-09-13 13:00:00,76.85,76.85,76.69,76.7,10703.0,65.9107,65.9107,65.7735,65.7821,10703.0
2016-09-13 13:05:00,76.71,76.87,76.69,76.83,12639.0,65.7906,65.9279,65.7735,65.8936,12639.0
2016-09-13 13:10:00,76.81,76.94,76.78,76.92,5627.0,65.8764,65.9879,65.8507,65.9708,5627.0
2016-09-13 13:15:00,76.91,77.1,76.9,77.09,11983.0,65.9622,66.1251,65.9536,66.1166,11983.0
2016-09-13 13:20:00,77.13,77.19,77.04,77.04,8402.0,66.1509,66.2023,66.0737,66.0737,8402.0
2016-09-13 13:25:00,77.04,77.26,77.03,77.19,11710.0,66.0737,66.2624,66.0651,66.2023,11710.0
2016-09-13 13:30:00,77.2,77.34,77.08,77.08,13583.0,66.2109,66.331,66.108,66.108,13583.0
2016-09-13 13:35:00,77.09,77.17,77.05,77.14,15234.0,66.1166,66.1852,66.0823,66.1594,15234.0
2016-09-13 13:40:00,77.16,77.2,77.0,77.01,17644.0,66.1766,66.2109,66.0394,66.0479,17644.0
2016-09-13 13:45:00,77.02,77.07,76.99,77.03,12531.0,66.0565,66.0994,66.0308,66.0651,12531.0
2016-09-13 13:50:00,77.05,77.08,76.92,76.92,15016.0,66.0823,66.108,65.9708,65.9708,15016.0
2016-09-13 13:55:00,76.93,77.05,76.92,77.04,17041.0,65.9793,66.0823,65.9708,66.0737,17041.0
2016-09-13 14:00:00,77.03,77.03,76.95,77.0,18815.0,66.0651,66.0651,65.9965,66.0394,18815.0
2016-09-13 14:05:00,76.99,77.03,76.93,76.99,12952.0,66.0308,66.0651,65.9793,66.0308,12952.0
2016-09-13 14:10:00,77.0,77.01,76.89,76.93,13176.0,66.0394,66.0479,65.945,65.9793,13176.0
2016-09-13 14:15:00,76.93,76.93,76.83,76.88,14442.0,65.9793,65.9793,65.8936,65.9365,14442.0
2016-09-13 14:20:00,76.89,76.94,76.83,76.93,10834.0,65.945,65.9879,65.8936,65.9793,10834.0
2016-09-13 14:25:00,76.93,76.96,76.86,76.88,15961.0,65.9793,66.0051,65.9193,65.9365,15961.0
2016-09-13 14:30:00,76.87,76.94,76.79,76.84,17521.0,65.9279,65.9879,65.8593,65.9021,17521.0
2016-09-13 14:35:00,76.84,76.92,76.84,76.91,15611.0,65.9021,65.9708,65.9021,65.9622,15611.0
2016-09-13 14:40:00,76.91,77.06,76.91,77.06,15849.0,65.9622,66.0908,65.9622,66.0908,15849.0
2016-09-13 14:45:00,77.05,77.08,77.0,77.04,16609.0,66.0823,66.108,66.0394,66.0737,16609.0
2016-09-13 14:50:00,77.04,77.09,77.0,77.0,17047.0,66.0737,66.1166,66.0394,66.0394,17047.0
2016-09-13 14:55:00,77.0,77.03,76.89,76.89,22551.0,66.0394,66.0651,65.945,65.945,22551.0
2016-09-13 15:00:00,76.89,76.91,76.8,76.81,17197.0,65.945,65.9622,65.8678,65.8764,17197.0
2016-09-13 15:05:00,76.81,76.88,76.79,76.85,18341.0,65.8764,65.9365,65.8593,65.9107,18341.0
2016-09-13 15:10:00,76.86,76.86,76.72,76.78,19644.0,65.9193,65.9193,65.7992,65.8507,19644.0
2016-09-13 15:15:00,76.79,76.99,76.79,76.92,20153.0,65.8593,66.0308,65.8593,65.9708,20153.0
2016-09-13 15:20:00,76.92,77.03,76.87,76.89,30700.0,65.9708,66.0651,65.9279,65.945,30700.0
2016-09-13 15:25:00,76.89,76.92,76.85,76.9,47572.0,65.945,65.9708,65.9107,65.9536,47572.0
2016-09-13 15:30:00,76.9,76.97,76.82,76.83,76266.0,65.9536,66.0136,65.885,65.8936,76266.0
2016-09-13 15:35:00,76.83,76.92,76.82,76.91,56158.0,65.8936,65.9708,65.885,65.9622,56158.0
2016-09-13 15:40:00,76.9,76.91,76.67,76.7,87430.0,65.9536,65.9622,65.7563,65.7821,87430.0
2016-09-13 15:45:00,76.69,76.78,76.62,76.77,96786.0,65.7735,65.8507,65.7135,65.8421,96786.0
2016-09-13 15:50:00,76.76,76.92,76.76,76.91,126129.0,65.8335,65.9708,65.8335,65.9622,126129.0
2016-09-13 15:55:00,76.91,76.91,76.69,76.69,155932.0,65.9622,65.9622,65.7735,65.7735,155932.0
2016-09-14 09:30:00,76.54,76.84,76.53,76.71,19729.0,65.8692,66.1274,65.8606,66.0155,19729.0
2016-09-14 09:35:00,76.79,76.84,76.69,76.7,11133.0,66.0844,66.1274,65.9983,66.0069,11133.0
2016-09-14 09:40:00,76.7,76.76,76.64,76.7,10328.0,66.0069,66.0586,65.9553,66.0069,10328.0
2016-09-14 09:45:00,76.69,76.73,76.63,76.63,13533.0,65.9983,66.0328,65.9467,65.9467,13533.0
2016-09-14 09:50:00,76.61,76.63,76.48,76.52,20334.0,65.9295,65.9467,65.8176,65.852,20334.0
2016-09-14 09:55:00,76.52,76.52,76.35,76.35,32322.0,65.852,65.852,65.7057,65.7057,32322.0
2016-09-14 10:00:00,76.35,76.48,76.33,76.44,18272.0,65.7057,65.8176,65.6885,65.7832,18272.0
2016-09-14 10:05:00,76.45,76.53,76.44,76.44,20513.0,65.7918,65.8606,65.7832,65.7832,20513.0
2016-09-14 10:10:00,76.45,76.53,76.42,76.51,25773.0,65.7918,65.8606,65.766,65.8434,25773.0
2016-09-14 10:15:00,76.5,76.51,76.42,76.46,18685.0,65.8348,65.8434,65.766,65.8004,18685.0
2016-09-14 10:20:00,76.46,76.63,76.43,76.58,22443.0,65.8004,65.9467,65.7746,65.9037,22443.0
2016-09-14 10:25:00,76.59,76.67,76.54,76.6,17158.0,65.9123,65.9811,65.8692,65.9209,17158.0
2016-09-14 10:30:00,76.61,76.68,76.5,76.52,47281.0,65.9295,65.9897,65.8348,65.852,47281.0
2016-09-14 10:35:00,76.52,76.59,76.5,76.51,28772.0,65.852,65.9123,65.8348,65.8434,28772.0
2016-09-14 10:40:00,76.49,76.52,76.43,76.44,15503.0,65.8262,65.852,65.7746,65.7832,15503.0
2016-09-14 10:45:00,76.45,76.52,76.43,76.46,14051.0,65.7918,65.852,65.7746,65.8004,14051.0
2016-09-14 10:50:00,76.46,76.5,76.37,76.38,13498.0,65.8004,65.8348,65.7229,65.7316,13498.0
2016-09-14 10:55:00,76.4,76.42,76.33,76.36,12955.0,65.7488,65.766,65.6885,65.7143,12955.0
2016-09-14 11:00:00,76.36,76.44,76.33,76.37,21301.0,65.7143,65.7832,65.6885,65.7229,21301.0
2016-09-14 11:05:00,76.38,76.39,76.29,76.3,29834.0,65.7316,65.7402,65.6541,65.6627,29834.0
2016-09-14 11:10:00,76.3,76.32,76.19,76.19,49774.0,65.6627,65.6799,65.568,65.568,49774.0
2016-09-14 11:15:00,76.2,76.32,76.2,76.23,167597.0,65.5766,65.6799,65.5766,65.6025,167597.0
2016-09-14 11:20:00,76.25,76.28,76.18,76.18,144479.0,65.6197,65.6455,65.5594,65.5594,144479.0
2016-09-14 11:25:00,76.21,76.37,76.18,76.36,98284.0,65.5853,65.7229,65.5594,65.7143,98284.0
2016-09-14 11:30:00,76.35,76.41,76.31,76.38,15467.0,65.7057,65.7574,65.6713,65.7316,15467.0
2016-09-14 11:35:00,76.36,76.44,76.29,76.44,19075.0,65.7143,65.7832,65.6541,65.7832,19075.0
2016-09-14 11:40:00,76.44,76.47,76.39,76.4,13685.0,65.7832,65.809,65.7402,65.7488,13685.0
2016-09-14 11:45:00,76.42,76.47,76.32,76.35,20167.0,65.766,65.809,65.6799,65.7057,20167.0
2016-09-14 11:50:00,76.34,76.44,76.33,76.39,17680.0,65.6971,65.7832,65.6885,65.7402,17680.0
2016-09-14 11:55:00,76.38,76.42,76.35,76.38,25316.0,65.7316,65.766,65.7057,65.7316,25316.0
2016-09-14 12:00:00,76.39,76.41,76.32,76.38,26026.0,65.7402,65.7574,65.6799,65.7316,26026.0
2016-09-14 12:05:00,76.38,76.38,76.33,76.36,37723.0,65.7316,65.7316,65.6885,65.7143,37723.0
2016-09-14 12:10:00,76.37,76.4,76.32,76.39,36803.0,65.7229,65.7488,65.6799,65.7402,36803.0
2016-09-14 12:15:00,76.39,76.42,76.33,76.36,27172.0,65.7402,65.766,65.6885,65.7143,27172.0
2016-09-14 12:20:00,76.36,76.37,76.32,76.33,14196.0,65.7143,65.7229,65.6799,65.6885,14196.0
2016-09-14 12:25:00,76.32,76.37,76.31,76.31,13727.0,65.6799,65.7229,65.6713,65.6713,13727.0
2016-09-14 12:30:00,76.34,76.35,76.27,76.31,20655.0,65.6971,65.7057,65.6369,65.6713,20655.0
2016-09-14 12:35:00,76.32,76.38,76.26,76.27,23626.0,65.6799,65.7316,65.6283,65.6369,23626.0
2016-09-14 12:40:00,76.24,76.28,76.2,76.22,21652.0,65.6111,65.6455,65.5766,65.5939,21652.0
2016-09-14 12:45:00,76.22,76.31,76.18,76.19,30046.0,65.5939,65.6713,65.5594,65.568,30046.0
2016-09-14 12:50:00,76.21,76.24,76.18,76.19,10994.0,65.5853,65.6111,65.5594,65.568,10994.0
2016-09-14 12:55:00,76.19,76.25,76.18,76.25,15278.0,65.568,65.6197,65.5594,65.6197,15278.0
2016-09-14 13:00:00,76.24,76.31,76.2,76.28,13038.0,65.6111,65.6713,65.5766,65.6455,13038.0
2016-09-14 13:05:00,76.28,76.35,76.24,76.34,30404.0,65.6455,65.7057,65.6111,65.6971,30404.0
2016-09-14 13:10:00,76.35,76.35,76.29,76.31,10115.0,65.7057,65.7057,65.6541,65.6713,10115.0
2016-09-14 13:15:00,76.3,76.32,76.25,76.25,32526.0,65.6627,65.6799,65.6197,65.6197,32526.0
2016-09-14 13:20:00,76.26,76.31,76.25,76.31,29717.0,65.6283,65.6713,65.6197,65.6713,29717.0
2016-09-14 13:25:00,76.31,76.35,76.28,76.31,34992.0,65.6713,65.7057,65.6455,65.6713,34992.0
2016-09-14 13:30:00,76.31,76.39,76.29,76.37,24032.0,65.6713,65.7402,65.6541,65.7229,24032.0
2016-09-14 13:35:00,76.36,76.37,76.3,76.36,29053.0,65.7143,65.7229,65.6627,65.7143,29053.0
2016-09-14 13:40:00,76.36,76.36,76.3,76.34,28714.0,65.7143,65.7143,65.6627,65.6971,28714.0
2016-09-14 13:45:00,76.34,76.35,76.18,76.18,21953.0,65.6971,65.7057,65.5594,65.5594,21953.0
2016-09-14 13:50:00,76.18,76.24,76.16,76.23,16567.0,65.5594,65.6111,65.5422,65.6025,16567.0
2016-09-14 13:55:00,76.22,76.24,76.13,76.18,30936.0,65.5939,65.6111,65.5164,65.5594,30936.0
2016-09-14 14:00:00,76.18,76.24,76.1,76.11,21132.0,65.5594,65.6111,65.4906,65.4992,21132.0
2016-09-14 14:05:00,76.12,76.15,76.05,76.06,16922.0,65.5078,65.5336,65.4476,65.4562,16922.0
2016-09-14 14:10:00,76.07,76.07,75.88,75.91,23899.0,65.4648,65.4648,65.3013,65.3271,23899.0
2016-09-14 14:15:00,75.92,76.08,75.91,76.05,19521.0,65.3357,65.4734,65.3271,65.4476,19521.0
2016-09-14 14:20:00,76.05,76.09,76.0,76.06,22032.0,65.4476,65.482,65.4045,65.4562,22032.0
2016-09-14 14:25:00,76.06,76.08,75.97,76.06,20769.0,65.4562,65.4734,65.3787,65.4562,20769.0
2016-09-14 14:30:00,76.06,76.09,76.01,76.04,24777.0,65.4562,65.482,65.4131,65.439,24777.0
2016-09-14 14:35:00,76.04,76.07,75.97,75.97,20007.0,65.439,65.4648,65.3787,65.3787,20007.0
2016-09-14 14:40:00,75.97,76.11,75.96,76.09,28400.0,65.3787,65.4992,65.3701,65.482,28400.0
2016-09-14 14:45:00,76.09,76.11,76.02,76.03,18117.0,65.482,65.4992,65.4217,65.4303,18117.0
2016-09-14 14:50:00,76.03,76.16,76.0,76.05,21502.0,65.4303,65.5422,65.4045,65.4476,21502.0
2016-09-14 14:55:00,76.06,76.13,76.06,76.08,26642.0,65.4562,65.5164,65.4562,65.4734,26642.0
2016-09-14 15:00:00,76.1,76.13,76.06,76.12,21114.0,65.4906,65.5164,65.4562,65.5078,21114.0
2016-09-14 15:05:00,76.12,76.14,76.01,76.05,24935.0,65.5078,65.525,65.4131,65.4476,24935.0
2016-09-14 15:10:00,76.05,76.05,75.94,75.98,20660.0,65.4476,65.4476,65.3529,65.3873,20660.0
2016-09-14 15:15:00,75.98,76.0,75.9,75.92,22755.0,65.3873,65.4045,65.3185,65.3357,22755.0
2016-09-14 15:20:00,75.91,75.99,75.86,75.87,28440.0,65.3271,65.3959,65.284,65.2927,28440.0
2016-09-14 15:25:00,75.87,75.89,75.77,75.77,35315.0,65.2927,65.3099,65.2066,65.2066,35315.0
2016-09-14 15:30:00,75.77,75.91,75.77,75.9,36566.0,65.2066,65.3271,65.2066,65.3185,36566.0
2016-09-14 15:35:00,75.91,75.97,75.83,75.88,44659.0,65.3271,65.3787,65.2582,65.3013,44659.0
2016-09-14 15:40:00,75.88,76.08,75.87,76.02,56106.0,65.3013,65.4734,65.2927,65.4217,56106.0
2016-09-14 15:45:00,76.01,76.09,75.97,76.07,53055.0,65.4131,65.482,65.3787,65.4648,53055.0
2016-09-14 15:50:00,76.06,76.07,75.94,76.06,71642.0,65.4562,65.4648,65.3529,65.4562,71642.0
2016-09-14 15:55:00,76.05,76.06,75.94,76.06,120380.0,65.4476,65.4562,65.3529,65.4562,120380.0
2016-09-15 09:30:00,75.91,76.01,75.74,75.79,21591.0,65.3271,65.4131,65.1808,65.2238,21591.0
2016-09-15 09:35:00,75.78,75.83,75.5,75.6,16789.0,65.2152,65.2582,64.9742,65.0603,16789.0
2016-09-15 09:40:00,75.58,75.92,75.56,75.72,22895.0,65.0431,65.3357,65.0259,65.1636,22895.0
2016-09-15 09:45:00,75.73,75.86,75.65,75.86,17612.0,65.1722,65.284,65.1033,65.284,17612.0
2016-09-15 09:50:00,75.84,76.02,75.76,75.92,21402.0,65.2668,65.4217,65.198,65.3357,21402.0
2016-09-15 09:55:00,75.93,75.96,75.8,75.86,13431.0,65.3443,65.3701,65.2324,65.284,13431.0
2016-09-15 10:00:00,75.86,75.97,75.8,75.92,25108.0,65.284,65.3787,65.2324,65.3357,25108.0
2016-09-15 10:05:00,75.94,76.06,75.91,76.0,16371.0,65.3529,65.4562,65.3271,65.4045,16371.0
2016-09-15 10:10:00,76.0,76.06,75.91,76.03,28994.0,65.4045,65.4562,65.3271,65.4303,28994.0
2016-09-15 10:15:00,76.03,76.15,76.0,76.03,62379.0,65.4303,65.5336,65.4045,65.4303,62379.0
2016-09-15 10:20:00,76.05,76.06,75.9,75.92,22485.0,65.4476,65.4562,65.3185,65.3357,22485.0
2016-09-15 10:25:00,75.92,75.95,75.85,75.91,19248.0,65.3357,65.3615,65.2754,65.3271,19248.0
2016-09-15 10:30:00,75.92,75.99,75.83,75.87,22089.0,65.3357,65.3959,65.2582,65.2927,22089.0
2016-09-15 10:35:00,75.87,75.96,75.86,75.96,21383.0,65.2927,65.3701,65.284,65.3701,21383.0
2016-09-15 10:40:00,75.97,75.97,75.88,75.92,48800.0,65.3787,65.3787,65.3013,65.3357,48800.0
2016-09-15 10:45:00,75.91,76.07,75.91,76.07,9661.0,65.3271,65.4648,65.3271,65.4648,9661.0
2016-09-15 10:50:00,76.1,76.27,76.1,76.27,18912.0,65.4906,65.6369,65.4906,65.6369,18912.0
2016-09-15 10:55:00,76.27,76.32,76.23,76.31,13929.0,65.6369,65.6799,65.6025,65.6713,13929.0
2016-09-15 11:00:00,76.31,76.39,76.31,76.36,24778.0,65.6713,65.7402,65.6713,65.7143,24778.0
2016-09-15 11:05:00,76.36,76.45,76.3,76.45,23996.0,65.7143,65.7918,65.6627,65.7918,23996.0
2016-09-15 11:10:00,76.44,76.61,76.42,76.6,19550.0,65.7832,65.9295,65.766,65.9209,19550.0
2016-09-15 11:15:00,76.59,76.65,76.56,76.64,18737.0,65.9123,65.9639,65.8865,65.9553,18737.0
2016-09-15 11:20:00,76.64,76.64,76.56,76.61,16532.0,65.9553,65.9553,65.8865,65.9295,16532.0
2016-09-15 11:25:00,76.62,76.72,76.58,76.68,10552.0,65.9381,66.0242,65.9037,65.9897,10552.0
2016-09-15 11:30:00,76.71,76.85,76.71,76.82,9226.0,66.0155,66.136,66.0155,66.1102,9226.0
2016-09-15 11:35:00,76.82,76.9,76.79,76.9,12755.0,66.1102,66.1791,66.0844,66.1791,12755.0
2016-09-15 11:40:00,76.89,76.91,76.7,76.71,12593.0,66.1705,66.1877,66.0069,66.0155,12593.0
2016-09-15 11:45:00,76.72,76.76,76.68,76.69,15063.0,66.0242,66.0586,65.9897,65.9983,15063.0
2016-09-15 11:50:00,76.7,76.76,76.65,76.7,18120.0,66.0069,66.0586,65.9639,66.0069,18120.0
2016-09-15 11:55:00,76.7,76.71,76.58,76.65,16694.0,66.0069,66.0155,65.9037,65.9639,16694.0
2016-09-15 12:00:00,76.64,76.71,76.63,76.69,8059.0,65.9553,66.0155,65.9467,65.9983,8059.0
2016-09-15 12:05:00,76.71,76.75,76.67,76.74,81307.0,66.0155,66.05,65.9811,66.0414,81307.0
2016-09-15 12:10:00,76.73,76.73,76.63,76.66,13392.0,66.0328,66.0328,65.9467,65.9725,13392.0
2016-09-15 12:15:00,76.64,76.67,76.56,76.62,13649.0,65.9553,65.9811,65.8865,65.9381,13649.0
2016-09-15 12:20:00,76.61,76.66,76.57,76.61,100836.0,65.9295,65.9725,65.8951,65.9295,100836.0
2016-09-15 12:25:00,76.6,76.61,76.49,76.51,11748.0,65.9209,65.9295,65.8262,65.8434,11748.0
2016-09-15 12:30:00,76.52,76.59,76.52,76.55,14517.0,65.852,65.9123,65.852,65.8779,14517.0
2016-09-15 12:35:00,76.54,76.54,76.45,76.51,12153.0,65.8692,65.8692,65.7918,65.8434,12153.0
2016-09-15 12:40:00,76.52,76.52,76.38,76.4,12636.0,65.852,65.852,65.7316,65.7488,12636.0
2016-09-15 12:45:00,76.41,76.42,76.29,76.32,24997.0,65.7574,65.766,65.6541,65.6799,24997.0
2016-09-15 12:50:00,76.31,76.37,76.26,76.31,17156.0,65.6713,65.7229,65.6283,65.6713,17156.0
2016-09-15 12:55:00,76.31,76.33,76.27,76.31,15400.0,65.6713,65.6885,65.6369,65.6713,15400.0
2016-09-15 13:00:00,76.31,76.52,76.31,76.52,21600.0,65.6713,65.852,65.6713,65.852,21600.0
2016-09-15 13:05:00,76.54,76.55,76.49,76.53,16783.0,65.8692,65.8779,65.8262,65.8606,16783.0
2016-09-15 13:10:00,76.52,76.53,76.35,76.36,16805.0,65.852,65.8606,65.7057,65.7143,16805.0
2016-09-15 13:15:00,76.37,76.49,76.29,76.49,28240.0,65.7229,65.8262,65.6541,65.8262,28240.0
2016-09-15 13:20:00,76.49,76.49,76.4,76.45,21813.0,65.8262,65.8262,65.7488,65.7918,21813.0
2016-09-15 13:25:00,76.46,76.55,76.44,76.49,8629.0,65.8004,65.8779,65.7832,65.8262,8629.0
2016-09-15 13:30:00,76.5,76.6,76.5,76.6,7697.0,65.8348,65.9209,65.8348,65.9209,7697.0
2016-09-15 13:35:00,76.62,76.64,76.54,76.61,8289.0,65.9381,65.9553,65.8692,65.9295,8289.0
2016-09-15 13:40:00,76.59,76.72,76.59,76.7,13257.0,65.9123,66.0242,65.9123,66.0069,13257.0
2016-09-15 13:45:00,76.71,76.75,76.67,76.75,14801.0,66.0155,66.05,65.9811,66.05,14801.0
2016-09-15 13:50:00,76.74,76.77,76.7,76.76,10160.0,66.0414,66.0672,66.0069,66.0586,10160.0
2016-09-15 13:55:00,76.76,76.8,76.73,76.8,13319.0,66.0586,66.093,66.0328,66.093,13319.0
2016-09-15 14:00:00,76.79,76.81,76.73,76.81,13556.0,66.0844,66.1016,66.0328,66.1016,13556.0
2016-09-15 14:05:00,76.81,76.81,76.74,76.79,14169.0,66.1016,66.1016,66.0414,66.0844,14169.0
2016-09-15 14:10:00,76.79,76.79,76.74,76.76,10372.0,66.0844,66.0844,66.0414,66.0586,10372.0
2016-09-15 14:15:00,76.76,76.96,76.74,76.96,19151.0,66.0586,66.2307,66.0414,66.2307,19151.0
2016-09-15 14:20:00,76.96,76.97,76.92,76.97,16047.0,66.2307,66.2393,66.1963,66.2393,16047.0
2016-09-15 14:25:00,76.96,76.97,76.89,76.91,9601.0,66.2307,66.2393,66.1705,66.1877,9601.0
2016-09-15 14:30:00,76.92,76.92,76.87,76.89,11502.0,66.1963,66.1963,66.1532,66.1705,11502.0
2016-09-15 14:35:00,76.89,76.89,76.84,76.85,11256.0,66.1705,66.1705,66.1274,66.136,11256.0
2016-09-15 14:40:00,76.85,76.88,76.82,76.84,10806.0,66.136,66.1618,66.1102,66.1274,10806.0
2016-09-15 14:45:00,76.85,76.85,76.77,76.82,12045.0,66.136,66.136,66.0672,66.1102,12045.0
2016-09-15 14:50:00,76.81,76.85,76.78,76.85,13443.0,66.1016,66.136,66.0758,66.136,13443.0
2016-09-15 14:55:00,76.85,76.87,76.82,76.85,12213.0,66.136,66.1532,66.1102,66.136,12213.0
2016-09-15 15:00:00,76.86,76.92,76.84,76.91,15877.0,66.1446,66.1963,66.1274,66.1877,15877.0
2016-09-15 15:05:00,76.9,76.91,76.84,76.84,13802.0,66.1791,66.1877,66.1274,66.1274,13802.0
2016-09-15 15:10:00,76.84,76.85,76.79,76.82,14499.0,66.1274,66.136,66.0844,66.1102,14499.0
2016-09-15 15:15:00,76.81,76.82,76.69,76.72,20197.0,66.1016,66.1102,65.9983,66.0242,20197.0
2016-09-15 15:20:00,76.72,76.76,76.71,76.73,22520.0,66.0242,66.0586,66.0155,66.0328,22520.0
2016-09-15 15:25:00,76.73,76.75,76.69,76.74,22941.0,66.0328,66.05,65.9983,66.0414,22941.0
2016-09-15 15:30:00,76.74,76.75,76.68,76.7,29244.0,66.0414,66.05,65.9897,66.0069,29244.0
2016-09-15 15:35:00,76.7,76.77,76.7,76.77,29107.0,66.0069,66.0672,66.0069,66.0672,29107.0
2016-09-15 15:40:00,76.77,76.79,76.73,76.73,29209.0,66.0672,66.0844,66.0328,66.0328,29209.0
2016-09-15 15:45:00,76.73,76.79,76.72,76.73,38668.0,66.0328,66.0844,66.0242,66.0328,38668.0
2016-09-15 15:50:00,76.73,76.73,76.6,76.63,46021.0,66.0328,66.0328,65.9209,65.9467,46021.0
2016-09-15 15:55:00,76.63,76.68,76.63,76.65,68846.0,65.9467,65.9897,65.9467,65.9639,68846.0
2016-09-16 09:30:00,76.38,76.39,75.55,75.75,240932.0,65.7316,65.7402,65.0173,65.1894,240932.0
2016-09-16 09:35:00,75.75,76.19,75.74,76.03,25738.0,65.1894,65.568,65.1808,65.4303,25738.0
2016-09-16 09:40:00,76.06,76.06,75.89,75.91,12341.0,65.4562,65.4562,65.3099,65.3271,12341.0
2016-09-16 09:45:00,75.9,75.94,75.83,75.87,15061.0,65.3185,65.3529,65.2582,65.2927,15061.0
2016-09-16 09:50:00,75.87,75.88,75.74,75.78,17199.0,65.2927,65.3013,65.1808,65.2152,17199.0
2016-09-16 09:55:00,75.76,75.78,75.67,75.75,18175.0,65.198,65.2152,65.1205,65.1894,18175.0
2016-09-16 10:00:00,75.75,75.8,75.67,75.8,17264.0,65.1894,65.2324,65.1205,65.2324,17264.0
2016-09-16 10:05:00,75.8,75.82,75.71,75.81,17605.0,65.2324,65.2496,65.155,65.241,17605.0
2016-09-16 10:10:00,75.81,75.84,75.7,75.74,13820.0,65.241,65.2668,65.1464,65.1808,13820.0
2016-09-16 10:15:00,75.74,75.94,75.69,75.92,11949.0,65.1808,65.3529,65.1377,65.3357,11949.0
2016-09-16 10:20:00,75.93,75.96,75.84,75.9,12132.0,65.3443,65.3701,65.2668,65.3185,12132.0
2016-09-16 10:25:00,75.9,75.9,75.65,75.66,52834.0,65.3185,65.3185,65.1033,65.1119,52834.0
2016-09-16 10:30:00,75.67,75.7,75.61,75.62,19019.0,65.1205,65.1464,65.0689,65.0775,19019.0
2016-09-16 10:35:00,75.61,75.8,75.61,75.8,22252.0,65.0689,65.2324,65.0689,65.2324,22252.0
2016-09-16 10:40:00,75.83,75.9,75.77,75.89,10128.0,65.2582,65.3185,65.2066,65.3099,10128.0
2016-09-16 10:45:00,75.89,76.01,75.89,75.97,7715.0,65.3099,65.4131,65.3099,65.3787,7715.0
2016-09-16 10:50:00,75.96,76.06,75.91,76.05,12050.0,65.3701,65.4562,65.3271,65.4476,12050.0
2016-09-16 10:55:00,76.04,76.04,75.92,75.92,9906.0,65.439,65.439,65.3357,65.3357,9906.0
2016-09-16 11:00:00,75.91,75.94,75.89,75.91,16962.0,65.3271,65.3529,65.3099,65.3271,16962.0
2016-09-16 11:05:00,75.91,75.97,75.89,75.93,16119.0,65.3271,65.3787,65.3099,65.3443,16119.0
2016-09-16 11:10:00,75.92,76.04,75.92,76.0,16028.0,65.3357,65.439,65.3357,65.4045,16028.0
2016-09-16 11:15:00,76.0,76.02,75.86,75.87,18217.0,65.4045,65.4217,65.284,65.2927,18217.0
2016-09-16 11:20:00,75.88,75.94,75.82,75.82,21432.0,65.3013,65.3529,65.2496,65.2496,21432.0
2016-09-16 11:25:00,75.78,75.79,75.58,75.61,23166.0,65.2152,65.2238,65.0431,65.0689,23166.0
2016-09-16 11:30:00,75.61,75.61,75.53,75.53,10312.0,65.0689,65.0689,65.0001,65.0001,10312.0
2016-09-16 11:35:00,75.53,75.66,75.53,75.66,23196.0,65.0001,65.1119,65.0001,65.1119,23196.0
2016-09-16 11:40:00,75.64,75.67,75.61,75.66,12145.0,65.0947,65.1205,65.0689,65.1119,12145.0
2016-09-16 11:45:00,75.64,75.67,75.61,75.66,11720.0,65.0947,65.1205,65.0689,65.1119,11720.0
2016-09-16 11:50:00,75.66,75.67,75.62,75.64,14348.0,65.1119,65.1205,65.0775,65.0947,14348.0
2016-09-16 11:55:00,75.63,75.65,75.6,75.64,10055.0,65.0861,65.1033,65.0603,65.0947,10055.0
2016-09-16 12:00:00,75.64,75.67,75.61,75.67,12002.0,65.0947,65.1205,65.0689,65.1205,12002.0
2016-09-16 12:05:00,75.67,75.72,75.67,75.72,12159.0,65.1205,65.1636,65.1205,65.1636,12159.0
2016-09-16 12:10:00,75.72,75.72,75.68,75.68,15498.0,65.1636,65.1636,65.1291,65.1291,15498.0
2016-09-16 12:15:00,75.68,75.72,75.67,75.7,8151.0,65.1291,65.1636,65.1205,65.1464,8151.0
2016-09-16 12:20:00,75.69,75.74,75.69,75.73,9506.0,65.1377,65.1808,65.1377,65.1722,9506.0
2016-09-16 12:25:00,75.73,75.74,75.66,75.69,9169.0,65.1722,65.1808,65.1119,65.1377,9169.0
2016-09-16 12:30:00,75.69,75.71,75.64,75.65,7745.0,65.1377,65.155,65.0947,65.1033,7745.0
2016-09-16 12:35:00,75.65,75.68,75.63,75.67,7250.0,65.1033,65.1291,65.0861,65.1205,7250.0
2016-09-16 12:40:00,75.67,75.67,75.57,75.6,8620.0,65.1205,65.1205,65.0345,65.0603,8620.0
2016-09-16 12:45:00,75.61,75.68,75.58,75.63,29580.0,65.0689,65.1291,65.0431,65.0861,29580.0
2016-09-16 12:50:00,75.62,75.62,75.56,75.59,10657.0,65.0775,65.0775,65.0259,65.0517,10657.0
2016-09-16 12:55:00,75.61,75.61,75.52,75.52,6110.0,65.0689,65.0689,64.9914,64.9914,6110.0
2016-09-16 13:00:00,75.52,75.66,75.48,75.64,16075.0,64.9914,65.1119,64.957,65.0947,16075.0
2016-09-16 13:05:00,75.65,75.67,75.58,75.65,10719.0,65.1033,65.1205,65.0431,65.1033,10719.0
2016-09-16 13:10:00,75.63,75.66,75.59,75.59,11783.0,65.0861,65.1119,65.0517,65.0517,11783.0
2016-09-16 13:15:00,75.56,75.59,75.54,75.57,8505.0,65.0259,65.0517,65.0087,65.0345,8505.0
2016-09-16 13:20:00,75.57,75.59,75.51,75.55,8875.0,65.0345,65.0517,64.9828,65.0173,8875.0
2016-09-16 13:25:00,75.57,75.57,75.52,75.54,8282.0,65.0345,65.0345,64.9914,65.0087,8282.0
2016-09-16 13:30:00,75.53,75.55,75.49,75.49,8022.0,65.0001,65.0173,64.9656,64.9656,8022.0
2016-09-16 13:35:00,75.49,75.51,75.45,75.47,10209.0,64.9656,64.9828,64.9312,64.9484,10209.0
2016-09-16 13:40:00,75.46,75.47,75.41,75.42,13883.0,64.9398,64.9484,64.8968,64.9054,13883.0
2016-09-16 13:45:00,75.43,75.44,75.37,75.41,7783.0,64.914,64.9226,64.8624,64.8968,7783.0
2016-09-16 13:50:00,75.42,75.44,75.4,75.42,11229.0,64.9054,64.9226,64.8882,64.9054,11229.0
2016-09-16 13:55:00,75.42,75.43,75.38,75.39,14150.0,64.9054,64.914,64.871,64.8796,14150.0
2016-09-16 14:00:00,75.39,75.42,75.37,75.42,25161.0,64.8796,64.9054,64.8624,64.9054,25161.0
2016-09-16 14:05:00,75.43,75.56,75.42,75.56,17487.0,64.914,65.0259,64.9054,65.0259,17487.0
2016-09-16 14:10:00,75.56,75.62,75.54,75.6,35399.0,65.0259,65.0775,65.0087,65.0603,35399.0
2016-09-16 14:15:00,75.61,75.62,75.56,75.61,30353.0,65.0689,65.0775,65.0259,65.0689,30353.0
2016-09-16 14:20:00,75.62,75.65,75.59,75.62,24470.0,65.0775,65.1033,65.0517,65.0775,24470.0
2016-09-16 14:25:00,75.62,75.64,75.6,75.61,23581.0,65.0775,65.0947,65.0603,65.0689,23581.0
2016-09-16 14:30:00,75.62,75.66,75.58,75.58,27058.0,65.0775,65.1119,65.0431,65.0431,27058.0
2016-09-16 14:35:00,75.59,75.62,75.59,75.61,28577.0,65.0517,65.0775,65.0517,65.0689,28577.0
2016-09-16 14:40:00,75.6,75.66,75.59,75.64,23340.0,65.0603,65.1119,65.0517,65.0947,23340.0
2016-09-16 14:45:00,75.65,75.65,75.59,75.6,25283.0,65.1033,65.1033,65.0517,65.0603,25283.0
2016-09-16 14:50:00,75.6,75.62,75.58,75.6,28050.0,65.0603,65.0775,65.0431,65.0603,28050.0
2016-09-16 14:55:00,75.6,75.61,75.53,75.56,81519.0,65.0603,65.0689,65.0001,65.0259,81519.0
2016-09-16 15:00:00,75.56,75.62,75.54,75.6,27095.0,65.0259,65.0775,65.0087,65.0603,27095.0
2016-09-16 15:05:00,75.6,75.63,75.58,75.6,33587.0,65.0603,65.0861,65.0431,65.0603,33587.0
2016-09-16 15:10:00,75.59,75.63,75.58,75.63,39128.0,65.0517,65.0861,65.0431,65.0861,39128.0
2016-09-16 15:15:00,75.63,75.67,75.62,75.67,41634.0,65.0861,65.1205,65.0775,65.1205,41634.0
2016-09-16 15:20:00,75.67,75.7,75.65,75.67,38873.0,65.1205,65.1464,65.1033,65.1205,38873.0
2016-09-16 15:25:00,75.68,75.75,75.67,75.74,40418.0,65.1291,65.1894,65.1205,65.1808,40418.0
2016-09-16 15:30:00,75.75,75.84,75.73,75.73,77769.0,65.1894,65.2668,65.1722,65.1722,77769.0
2016-09-16 15:35:00,75.74,75.77,75.63,75.7,102659.0,65.1808,65.2066,65.0861,65.1464,102659.0
2016-09-16 15:40:00,75.7,75.71,75.58,75.6,134288.0,65.1464,65.155,65.0431,65.0603,134288.0
2016-09-16 15:45:00,75.6,75.69,75.38,75.66,212766.0,65.0603,65.1377,64.871,65.1119,212766.0
2016-09-16 15:50:00,75.67,75.67,75.6,75.66,136485.0,65.1205,65.1205,65.0603,65.1119,136485.0
2016-09-16 15:55:00,75.66,75.66,74.87,75.1,1100896.0,65.1119,65.1119,64.4321,64.63,1100896.0
2016-09-19 09:30:00,75.92,75.92,75.49,75.81,50164.0,65.3357,65.3357,64.9656,65.241,50164.0
2016-09-19 09:35:00,75.78,75.91,75.71,75.9,25482.0,65.2152,65.3271,65.155,65.3185,25482.0
2016-09-19 09:40:00,75.92,76.06,75.86,75.93,51697.0,65.3357,65.4562,65.284,65.3443,51697.0
2016-09-19 09:45:00,75.93,75.96,75.72,75.79,48237.0,65.3443,65.3701,65.1636,65.2238,48237.0
2016-09-19 09:50:00,75.79,75.81,75.74,75.79,21554.0,65.2238,65.241,65.1808,65.2238,21554.0
2016-09-19 09:55:00,75.8,75.9,75.79,75.86,17637.0,65.2324,65.3185,65.2238,65.284,17637.0
2016-09-19 10:00:00,75.87,75.99,75.84,75.98,15097.0,65.2927,65.3959,65.2668,65.3873,15097.0
2016-09-19 10:05:00,75.98,75.99,75.91,75.99,12797.0,65.3873,65.3959,65.3271,65.3959,12797.0
2016-09-19 10:10:00,75.99,75.99,75.91,75.92,16085.0,65.3959,65.3959,65.3271,65.3357,16085.0
2016-09-19 10:15:00,75.91,75.93,75.86,75.89,21805.0,65.3271,65.3443,65.284,65.3099,21805.0
2016-09-19 10:20:00,75.9,75.93,75.88,75.89,9548.0,65.3185,65.3443,65.3013,65.3099,9548.0
2016-09-19 10:25:00,75.89,75.9,75.77,75.82,19484.0,65.3099,65.3185,65.2066,65.2496,19484.0
2016-09-19 10:30:00,75.81,75.81,75.72,75.72,47854.0,65.241,65.241,65.1636,65.1636,47854.0
2016-09-19 10:35:00,75.72,75.73,75.65,75.69,28204.0,65.1636,65.1722,65.1033,65.1377,28204.0
2016-09-19 10:40:00,75.69,75.74,75.68,75.74,37021.0,65.1377,65.1808,65.1291,65.1808,37021.0
2016-09-19 10:45:00,75.73,75.73,75.59,75.6,22682.0,65.1722,65.1722,65.0517,65.0603,22682.0
2016-09-19 10:50:00,75.61,75.67,75.6,75.67,21580.0,65.0689,65.1205,65.0603,65.1205,21580.0
2016-09-19 10:55:00,75.67,75.69,75.63,75.66,26766.0,65.1205,65.1377,65.0861,65.1119,26766.0
2016-09-19 11:00:00,75.65,75.67,75.6,75.66,12790.0,65.1033,65.1205,65.0603,65.1119,12790.0
2016-09-19 11:05:00,75.65,75.74,75.65,75.72,17674.0,65.1033,65.1808,65.1033,65.1636,17674.0
2016-09-19 11:10:00,75.73,75.73,75.61,75.61,16403.0,65.1722,65.1722,65.0689,65.0689,16403.0
2016-09-19 11:15:00,75.6,75.65,75.56,75.64,11763.0,65.0603,65.1033,65.0259,65.0947,11763.0
2016-09-19 11:20:00,75.63,75.68,75.59,75.63,18972.0,65.0861,65.1291,65.0517,65.0861,18972.0
2016-09-19 11:25:00,75.63,75.65,75.61,75.65,12104.0,65.0861,65.1033,65.0689,65.1033,12104.0
2016-09-19 11:30:00,75.66,75.67,75.6,75.64,14778.0,65.1119,65.1205,65.0603,65.0947,14778.0
2016-09-19 11:35:00,75.65,75.72,75.65,75.68,16347.0,65.1033,65.1636,65.1033,65.1291,16347.0
2016-09-19 11:40:00,75.7,75.74,75.69,75.73,13848.0,65.1464,65.1808,65.1377,65.1722,13848.0
2016-09-19 11:45:00,75.72,75.76,75.72,75.73,12272.0,65.1636,65.198,65.1636,65.1722,12272.0
2016-09-19 11:50:00,75.73,75.74,75.6,75.6,29031.0,65.1722,65.1808,65.0603,65.0603,29031.0
2016-09-19 11:55:00,75.61,75.71,75.6,75.71,11165.0,65.0689,65.155,65.0603,65.155,11165.0
2016-09-19 12:00:00,75.7,75.78,75.7,75.77,21331.0,65.1464,65.2152,65.1464,65.2066,21331.0
2016-09-19 12:05:00,75.77,75.81,75.77,75.8,13917.0,65.2066,65.241,65.2066,65.2324,13917.0
2016-09-19 12:10:00,75.8,75.8,75.57,75.59,28632.0,65.2324,65.2324,65.0345,65.0517,28632.0
2016-09-19 12:15:00,75.58,75.58,75.45,75.48,21537.0,65.0431,65.0431,64.9312,64.957,21537.0
2016-09-19 12:20:00,75.47,75.55,75.47,75.54,16520.0,64.9484,65.0173,64.9484,65.0087,16520.0
2016-09-19 12:25:00,75.53,75.62,75.53,75.61,17195.0,65.0001,65.0775,65.0001,65.0689,17195.0
2016-09-19 12:30:00,75.61,75.64,75.58,75.6,22620.0,65.0689,65.0947,65.0431,65.0603,22620.0
2016-09-19 12:35:00,75.6,75.63,75.57,75.58,20553.0,65.0603,65.0861,65.0345,65.0431,20553.0
2016-09-19 12:40:00,75.58,75.65,75.57,75.65,15198.0,65.0431,65.1033,65.0345,65.1033,15198.0
2016-09-19 12:45:00,75.64,75.65,75.6,75.61,26277.0,65.0947,65.1033,65.0603,65.0689,26277.0
2016-09-19 12:50:00,75.62,75.7,75.62,75.69,17167.0,65.0775,65.1464,65.0775,65.1377,17167.0
2016-09-19 12:55:00,75.7,75.71,75.63,75.64,22508.0,65.1464,65.155,65.0861,65.0947,22508.0
2016-09-19 13:00:00,75.63,75.72,75.62,75.69,18977.0,65.0861,65.1636,65.0775,65.1377,18977.0
2016-09-19 13:05:00,75.69,75.8,75.69,75.78,15678.0,65.1377,65.2324,65.1377,65.2152,15678.0
2016-09-19 13:10:00,75.78,75.82,75.77,75.79,43032.0,65.2152,65.2496,65.2066,65.2238,43032.0
2016-09-19 13:15:00,75.79,75.8,75.75,75.75,27385.0,65.2238,65.2324,65.1894,65.1894,27385.0
2016-09-19 13:20:00,75.74,75.75,75.69,75.75,21743.0,65.1808,65.1894,65.1377,65.1894,21743.0
2016-09-19 13:25:00,75.74,75.78,75.74,75.77,20020.0,65.1808,65.2152,65.1808,65.2066,20020.0
2016-09-19 13:30:00,75.76,75.76,75.61,75.62,29590.0,65.198,65.198,65.0689,65.0775,29590.0
2016-09-19 13:35:00,75.62,75.63,75.52,75.6,159275.0,65.0775,65.0861,64.9914,65.0603,159275.0
2016-09-19 13:40:00,75.59,75.73,75.58,75.68,82826.0,65.0517,65.1722,65.0431,65.1291,82826.0
2016-09-19 13:45:00,75.68,75.68,75.57,75.65,29025.0,65.1291,65.1291,65.0345,65.1033,29025.0
2016-09-19 13:50:00,75.64,75.7,75.61,75.7,12890.0,65.0947,65.1464,65.0689,65.1464,12890.0
2016-09-19 13:55:00,75.71,75.85,75.7,75.85,15997.0,65.155,65.2754,65.1464,65.2754,15997.0
2016-09-19 14:00:00,75.85,75.97,75.82,75.94,21922.0,65.2754,65.3787,65.2496,65.3529,21922.0
2016-09-19 14:05:00,75.93,76.04,75.93,76.03,17761.0,65.3443,65.439,65.3443,65.4303,17761.0
2016-09-19 14:10:00,76.03,76.09,76.01,76.09,23752.0,65.4303,65.482,65.4131,65.482,23752.0
2016-09-19 14:15:00,76.09,76.11,76.02,76.02,29211.0,65.482,65.4992,65.4217,65.4217,29211.0
2016-09-19 14:20:00,76.02,76.04,76.0,76.02,9378.0,65.4217,65.439,65.4045,65.4217,9378.0
2016-09-19 14:25:00,76.02,76.06,76.0,76.05,19623.0,65.4217,65.4562,65.4045,65.4476,19623.0
2016-09-19 14:30:00,76.05,76.12,76.04,76.1,13293.0,65.4476,65.5078,65.439,65.4906,13293.0
2016-09-19 14:35:00,76.11,76.12,76.03,76.03,11664.0,65.4992,65.5078,65.4303,65.4303,11664.0
2016-09-19 14:40:00,76.05,76.1,76.02,76.03,25828.0,65.4476,65.4906,65.4217,65.4303,25828.0
2016-09-19 14:45:00,76.03,76.12,76.02,76.09,21002.0,65.4303,65.5078,65.4217,65.482,21002.0
2016-09-19 14:50:00,76.1,76.12,76.1,76.1,18868.0,65.4906,65.5078,65.4906,65.4906,18868.0
2016-09-19 14:55:00,76.1,76.14,76.09,76.13,15712.0,65.4906,65.525,65.482,65.5164,15712.0
2016-09-19 15:00:00,76.13,76.15,76.09,76.13,21090.0,65.5164,65.5336,65.482,65.5164,21090.0
2016-09-19 15:05:00,76.12,76.14,76.06,76.06,25257.0,65.5078,65.525,65.4562,65.4562,25257.0
2016-09-19 15:10:00,76.06,76.06,75.99,76.02,24828.0,65.4562,65.4562,65.3959,65.4217,24828.0
2016-09-19 15:15:00,76.03,76.03,75.9,75.98,26384.0,65.4303,65.4303,65.3185,65.3873,26384.0
2016-09-19 15:20:00,75.97,75.99,75.95,75.99,27787.0,65.3787,65.3959,65.3615,65.3959,27787.0
2016-09-19 15:25:00,75.99,76.06,75.95,75.95,28358.0,65.3959,65.4562,65.3615,65.3615,28358.0
2016-09-19 15:30:00,75.95,75.95,75.75,75.81,42241.0,65.3615,65.3615,65.1894,65.241,42241.0
2016-09-19 15:35:00,75.82,75.87,75.81,75.84,46896.0,65.2496,65.2927,65.241,65.2668,46896.0
2016-09-19 15:40:00,75.84,75.96,75.82,75.92,46917.0,65.2668,65.3701,65.2496,65.3357,46917.0
2016-09-19 15:45:00,75.93,76.01,75.93,75.98,73461.0,65.3443,65.4131,65.3443,65.3873,73461.0
2016-09-19 15:50:00,75.97,76.01,75.95,75.98,90886.0,65.3787,65.4131,65.3615,65.3873,90886.0
2016-09-19 15:55:00,75.99,76.0,75.9,75.92,175345.0,65.3959,65.4045,65.3185,65.3357,175345.0
2016-09-20 09:30:00,76.35,76.67,76.27,76.42,27759.0,65.7057,65.9811,65.6369,65.766,27759.0
2016-09-20 09:35:00,76.42,76.49,76.27,76.31,21536.0,65.766,65.8262,65.6369,65.6713,21536.0
2016-09-20 09:40:00,76.29,76.35,76.22,76.25,20938.0,65.6541,65.7057,65.5939,65.6197,20938.0
2016-09-20 09:45:00,76.24,76.4,76.21,76.37,9024.0,65.6111,65.7488,65.5853,65.7229,9024.0
2016-09-20 09:50:00,76.33,76.43,76.33,76.38,16455.0,65.6885,65.7746,65.6885,65.7316,16455.0
2016-09-20 09:55:00,76.39,76.45,76.35,76.44,20154.0,65.7402,65.7918,65.7057,65.7832,20154.0
2016-09-20 10:00:00,76.43,76.51,76.42,76.44,17808.0,65.7746,65.8434,65.766,65.7832,17808.0
2016-09-20 10:05:00,76.46,76.59,76.41,76.43,51340.0,65.8004,65.9123,65.7574,65.7746,51340.0
2016-09-20 10:10:00,76.45,76.61,76.44,76.6,35175.0,65.7918,65.9295,65.7832,65.9209,35175.0
2016-09-20 10:15:00,76.6,76.74,76.53,76.69,19629.0,65.9209,66.0414,65.8606,65.9983,19629.0
2016-09-20 10:20:00,76.69,76.72,76.57,76.59,19248.0,65.9983,66.0242,65.8951,65.9123,19248.0
2016-09-20 10:25:00,76.59,76.67,76.58,76.65,13206.0,65.9123,65.9811,65.9037,65.9639,13206.0
2016-09-20 10:30:00,76.64,76.64,76.53,76.53,25074.0,65.9553,65.9553,65.8606,65.8606,25074.0
2016-09-20 10:35:00,76.53,76.57,76.48,76.49,34948.0,65.8606,65.8951,65.8176,65.8262,34948.0
2016-09-20 10:40:00,76.5,76.51,76.41,76.46,19684.0,65.8348,65.8434,65.7574,65.8004,19684.0
2016-09-20 10:45:00,76.46,76.56,76.46,76.55,13253.0,65.8004,65.8865,65.8004,65.8779,13253.0
2016-09-20 10:50:00,76.55,76.58,76.51,76.53,20085.0,65.8779,65.9037,65.8434,65.8606,20085.0
2016-09-20 10:55:00,76.52,76.58,76.49,76.5,14928.0,65.852,65.9037,65.8262,65.8348,14928.0
2016-09-20 11:00:00,76.51,76.53,76.48,76.52,8749.0,65.8434,65.8606,65.8176,65.852,8749.0
2016-09-20 11:05:00,76.52,76.55,76.5,76.55,10192.0,65.852,65.8779,65.8348,65.8779,10192.0
2016-09-20 11:10:00,76.56,76.6,76.52,76.55,19205.0,65.8865,65.9209,65.852,65.8779,19205.0
2016-09-20 11:15:00,76.55,76.6,76.53,76.54,13465.0,65.8779,65.9209,65.8606,65.8692,13465.0
2016-09-20 11:20:00,76.54,76.56,76.49,76.49,13398.0,65.8692,65.8865,65.8262,65.8262,13398.0
2016-09-20 11:25:00,76.49,76.52,76.44,76.46,17852.0,65.8262,65.852,65.7832,65.8004,17852.0
2016-09-20 11:30:00,76.47,76.49,76.44,76.46,10317.0,65.809,65.8262,65.7832,65.8004,10317.0
2016-09-20 11:35:00,76.46,76.47,76.41,76.43,10637.0,65.8004,65.809,65.7574,65.7746,10637.0
2016-09-20 11:40:00,76.43,76.47,76.43,76.47,9920.0,65.7746,65.809,65.7746,65.809,9920.0
2016-09-20 11:45:00,76.47,76.48,76.42,76.43,12102.0,65.809,65.8176,65.766,65.7746,12102.0
2016-09-20 11:50:00,76.43,76.48,76.43,76.47,12375.0,65.7746,65.8176,65.7746,65.809,12375.0
2016-09-20 11:55:00,76.46,76.49,76.35,76.36,13691.0,65.8004,65.8262,65.7057,65.7143,13691.0
2016-09-20 12:00:00,76.36,76.38,76.33,76.37,14757.0,65.7143,65.7316,65.6885,65.7229,14757.0
2016-09-20 12:05:00,76.36,76.42,76.36,76.39,12079.0,65.7143,65.766,65.7143,65.7402,12079.0
2016-09-20 12:10:00,76.39,76.47,76.36,76.36,17442.0,65.7402,65.809,65.7143,65.7143,17442.0
2016-09-20 12:15:00,76.38,76.42,76.36,76.36,7821.0,65.7316,65.766,65.7143,65.7143,7821.0
2016-09-20 12:20:00,76.37,76.44,76.37,76.44,8000.0,65.7229,65.7832,65.7229,65.7832,8000.0
2016-09-20 12:25:00,76.43,76.54,76.43,76.54,12477.0,65.7746,65.8692,65.7746,65.8692,12477.0
2016-09-20 12:30:00,76.53,76.54,76.48,76.49,30380.0,65.8606,65.8692,65.8176,65.8262,30380.0
2016-09-20 12:35:00,76.49,76.53,76.43,76.51,16304.0,65.8262,65.8606,65.7746,65.8434,16304.0
2016-09-20 12:40:00,76.51,76.54,76.5,76.51,11210.0,65.8434,65.8692,65.8348,65.8434,11210.0
2016-09-20 12:45:00,76.51,76.52,76.46,76.47,25560.0,65.8434,65.852,65.8004,65.809,25560.0
2016-09-20 12:50:00,76.47,76.49,76.44,76.44,11301.0,65.809,65.8262,65.7832,65.7832,11301.0
2016-09-20 12:55:00,76.45,76.49,76.43,76.47,26439.0,65.7918,65.8262,65.7746,65.809,26439.0
2016-09-20 13:00:00,76.46,76.49,76.43,76.48,23370.0,65.8004,65.8262,65.7746,65.8176,23370.0
2016-09-20 13:05:00,76.48,76.49,76.43,76.44,17725.0,65.8176,65.8262,65.7746,65.7832,17725.0
2016-09-20 13:10:00,76.44,76.51,76.42,76.48,11230.0,65.7832,65.8434,65.766,65.8176,11230.0
2016-09-20 13:15:00,76.48,76.53,76.47,76.53,7771.0,65.8176,65.8606,65.809,65.8606,7771.0
2016-09-20 13:20:00,76.52,76.53,76.46,76.51,9377.0,65.852,65.8606,65.8004,65.8434,9377.0
2016-09-20 13:25:00,76.51,76.58,76.51,76.56,11801.0,65.8434,65.9037,65.8434,65.8865,11801.0
2016-09-20 13:30:00,76.56,76.6,76.54,76.59,19198.0,65.8865,65.9209,65.8692,65.9123,19198.0
2016-09-20 13:35:00,76.58,76.71,76.58,76.7,18433.0,65.9037,66.0155,65.9037,66.0069,18433.0
2016-09-20 13:40:00,76.7,76.74,76.68,76.68,11714.0,66.0069,66.0414,65.9897,65.9897,11714.0
2016-09-20 13:45:00,76.68,76.71,76.63,76.71,14318.0,65.9897,66.0155,65.9467,66.0155,14318.0
2016-09-20 13:50:00,76.7,76.74,76.68,76.72,20788.0,66.0069,66.0414,65.9897,66.0242,20788.0
2016-09-20 13:55:00,76.72,76.78,76.7,76.74,14668.0,66.0242,66.0758,66.0069,66.0414,14668.0
2016-09-20 14:00:00,76.74,76.75,76.69,76.74,17220.0,66.0414,66.05,65.9983,66.0414,17220.0
2016-09-20 14:05:00,76.74,76.77,76.73,76.74,15331.0,66.0414,66.0672,66.0328,66.0414,15331.0
2016-09-20 14:10:00,76.74,76.76,76.72,76.73,13094.0,66.0414,66.0586,66.0242,66.0328,13094.0
2016-09-20 14:15:00,76.74,76.74,76.68,76.72,17163.0,66.0414,66.0414,65.9897,66.0242,17163.0
2016-09-20 14:20:00,76.71,76.74,76.69,76.71,21152.0,66.0155,66.0414,65.9983,66.0155,21152.0
2016-09-20 14:25:00,76.7,76.75,76.7,76.74,18352.0,66.0069,66.05,66.0069,66.0414,18352.0
2016-09-20 14:30:00,76.74,76.82,76.73,76.79,16777.0,66.0414,66.1102,66.0328,66.0844,16777.0
2016-09-20 14:35:00,76.79,76.9,76.77,76.89,32317.0,66.0844,66.1791,66.0672,66.1705,32317.0
2016-09-20 14:40:00,76.89,76.93,76.86,76.92,49142.0,66.1705,66.2049,66.1446,66.1963,49142.0
2016-09-20 14:45:00,76.92,76.92,76.81,76.83,28790.0,66.1963,66.1963,66.1016,66.1188,28790.0
2016-09-20 14:50:00,76.82,76.87,76.82,76.84,19181.0,66.1102,66.1532,66.1102,66.1274,19181.0
2016-09-20 14:55:00,76.84,76.91,76.84,76.89,31956.0,66.1274,66.1877,66.1274,66.1705,31956.0
2016-09-20 15:00:00,76.89,76.89,76.82,76.82,25249.0,66.1705,66.1705,66.1102,66.1102,25249.0
2016-09-20 15:05:00,76.81,76.81,76.71,76.72,21595.0,66.1016,66.1016,66.0155,66.0242,21595.0
2016-09-20 15:10:00,76.72,76.81,76.71,76.8,17546.0,66.0242,66.1016,66.0155,66.093,17546.0
2016-09-20 15:15:00,76.8,76.82,76.78,76.81,20473.0,66.093,66.1102,66.0758,66.1016,20473.0
2016-09-20 15:20:00,76.81,76.85,76.8,76.82,16833.0,66.1016,66.136,66.093,66.1102,16833.0
2016-09-20 15:25:00,76.82,76.86,76.82,76.82,21843.0,66.1102,66.1446,66.1102,66.1102,21843.0
2016-09-20 15:30:00,76.82,76.83,76.71,76.72,38107.0,66.1102,66.1188,66.0155,66.0242,38107.0
2016-09-20 15:35:00,76.72,76.76,76.7,76.75,22232.0,66.0242,66.0586,66.0069,66.05,22232.0
2016-09-20 15:40:00,76.75,76.78,76.7,76.71,72643.0,66.05,66.0758,66.0069,66.0155,72643.0
2016-09-20 15:45:00,76.7,76.72,76.67,76.7,40484.0,66.0069,66.0242,65.9811,66.0069,40484.0
2016-09-20 15:50:00,76.7,76.7,76.61,76.63,43741.0,66.0069,66.0069,65.9295,65.9467,43741.0
2016-09-20 15:55:00,76.63,76.71,76.55,76.56,115201.0,65.9467,66.0155,65.8779,65.8865,115201.0
2016-09-21 09:30:00,76.86,77.24,76.86,77.2,21289.0,66.1446,66.4717,66.1446,66.4372,21289.0
2016-09-21 09:35:00,77.17,77.17,77.07,77.1,9801.0,66.4114,66.4114,66.3254,66.3512,9801.0
2016-09-21 09:40:00,77.11,77.16,77.06,77.06,15597.0,66.3598,66.4028,66.3168,66.3168,15597.0
2016-09-21 09:45:00,77.08,77.17,77.06,77.16,12650.0,66.334,66.4114,66.3168,66.4028,12650.0
2016-09-21 09:50:00,77.15,77.19,77.11,77.19,9585.0,66.3942,66.4286,66.3598,66.4286,9585.0
2016-09-21 09:55:00,77.2,77.28,77.19,77.26,14314.0,66.4372,66.5061,66.4286,66.4889,14314.0
2016-09-21 10:00:00,77.26,77.26,77.11,77.15,14222.0,66.4889,66.4889,66.3598,66.3942,14222.0
2016-09-21 10:05:00,77.16,77.19,77.11,77.12,7768.0,66.4028,66.4286,66.3598,66.3684,7768.0
2016-09-21 10:10:00,77.1,77.11,77.07,77.09,8128.0,66.3512,66.3598,66.3254,66.3426,8128.0
2016-09-21 10:15:00,77.09,77.1,77.03,77.1,8597.0,66.3426,66.3512,66.2909,66.3512,8597.0
2016-09-21 10:20:00,77.11,77.18,77.11,77.18,5742.0,66.3598,66.42,66.3598,66.42,5742.0
2016-09-21 10:25:00,77.16,77.17,77.09,77.11,7688.0,66.4028,66.4114,66.3426,66.3598,7688.0
2016-09-21 10:30:00,77.12,77.16,77.03,77.04,13318.0,66.3684,66.4028,66.2909,66.2995,13318.0
2016-09-21 10:35:00,77.04,77.07,76.98,77.0,9892.0,66.2995,66.3254,66.2479,66.2651,9892.0
2016-09-21 10:40:00,76.99,77.05,76.97,77.03,12614.0,66.2565,66.3081,66.2393,66.2909,12614.0
2016-09-21 10:45:00,77.04,77.04,76.94,76.97,9410.0,66.2995,66.2995,66.2135,66.2393,9410.0
2016-09-21 10:50:00,76.96,76.96,76.89,76.91,11201.0,66.2307,66.2307,66.1705,66.1877,11201.0
2016-09-21 10:55:00,76.91,76.91,76.77,76.77,6539.0,66.1877,66.1877,66.0672,66.0672,6539.0
2016-09-21 11:00:00,76.77,76.77,76.66,76.66,13995.0,66.0672,66.0672,65.9725,65.9725,13995.0
2016-09-21 11:05:00,76.67,76.7,76.56,76.68,42906.0,65.9811,66.0069,65.8865,65.9897,42906.0
2016-09-21 11:10:00,76.68,76.68,76.61,76.63,16672.0,65.9897,65.9897,65.9295,65.9467,16672.0
2016-09-21 11:15:00,76.63,76.66,76.56,76.65,18128.0,65.9467,65.9725,65.8865,65.9639,18128.0
2016-09-21 11:20:00,76.65,76.67,76.59,76.65,20232.0,65.9639,65.9811,65.9123,65.9639,20232.0
2016-09-21 11:25:00,76.65,76.69,76.63,76.68,13572.0,65.9639,65.9983,65.9467,65.9897,13572.0
2016-09-21 11:30:00,76.69,76.69,76.52,76.53,24722.0,65.9983,65.9983,65.852,65.8606,24722.0
2016-09-21 11:35:00,76.53,76.6,76.52,76.6,14204.0,65.8606,65.9209,65.852,65.9209,14204.0
2016-09-21 11:40:00,76.59,76.62,76.54,76.56,8823.0,65.9123,65.9381,65.8692,65.8865,8823.0
2016-09-21 11:45:00,76.54,76.6,76.54,76.56,7776.0,65.8692,65.9209,65.8692,65.8865,7776.0
2016-09-21 11:50:00,76.56,76.59,76.54,76.54,8951.0,65.8865,65.9123,65.8692,65.8692,8951.0
2016-09-21 11:55:00,76.55,76.57,76.55,76.56,4764.0,65.8779,65.8951,65.8779,65.8865,4764.0
2016-09-21 12:00:00,76.57,76.57,76.54,76.55,4793.0,65.8951,65.8951,65.8692,65.8779,4793.0
2016-09-21 12:05:00,76.55,76.56,76.49,76.5,11696.0,65.8779,65.8865,65.8262,65.8348,11696.0
2016-09-21 12:10:00,76.5,76.51,76.42,76.43,6162.0,65.8348,65.8434,65.766,65.7746,6162.0
2016-09-21 12:15:00,76.43,76.43,76.23,76.27,9357.0,65.7746,65.7746,65.6025,65.6369,9357.0
2016-09-21 12:20:00,76.25,76.28,76.25,76.25,7227.0,65.6197,65.6455,65.6197,65.6197,7227.0
2016-09-21 12:25:00,76.25,76.26,76.16,76.2,24192.0,65.6197,65.6283,65.5422,65.5766,24192.0
2016-09-21 12:30:00,76.19,76.21,76.15,76.15,11452.0,65.568,65.5853,65.5336,65.5336,11452.0
2016-09-21 12:35:00,76.14,76.15,76.1,76.1,11740.0,65.525,65.5336,65.4906,65.4906,11740.0
2016-09-21 12:40:00,76.11,76.13,76.07,76.13,11835.0,65.4992,65.5164,65.4648,65.5164,11835.0
2016-09-21 12:45:00,76.14,76.18,76.13,76.16,18828.0,65.525,65.5594,65.5164,65.5422,18828.0
2016-09-21 12:50:00,76.16,76.24,76.15,76.22,12168.0,65.5422,65.6111,65.5336,65.5939,12168.0
2016-09-21 12:55:00,76.23,76.33,76.22,76.33,6015.0,65.6025,65.6885,65.5939,65.6885,6015.0
2016-09-21 13:00:00,76.35,76.38,76.31,76.32,5987.0,65.7057,65.7316,65.6713,65.6799,5987.0
2016-09-21 13:05:00,76.32,76.33,76.29,76.31,5959.0,65.6799,65.6885,65.6541,65.6713,5959.0
2016-09-21 13:10:00,76.31,76.32,76.28,76.3,8061.0,65.6713,65.6799,65.6455,65.6627,8061.0
2016-09-21 13:15:00,76.3,76.31,76.24,76.27,12533.0,65.6627,65.6713,65.6111,65.6369,12533.0
2016-09-21 13:20:00,76.28,76.3,76.27,76.28,11778.0,65.6455,65.6627,65.6369,65.6455,11778.0
2016-09-21 13:25:00,76.28,76.28,76.26,76.28,15219.0,65.6455,65.6455,65.6283,65.6455,15219.0
2016-09-21 13:30:00,76.28,76.34,76.27,76.34,10797.0,65.6455,65.6971,65.6369,65.6971,10797.0
2016-09-21 13:35:00,76.35,76.37,76.32,76.33,6833.0,65.7057,65.7229,65.6799,65.6885,6833.0
2016-09-21 13:40:00,76.34,76.34,76.27,76.29,6962.0,65.6971,65.6971,65.6369,65.6541,6962.0
2016-09-21 13:45:00,76.29,76.4,76.29,76.37,6195.0,65.6541,65.7488,65.6541,65.7229,6195.0
2016-09-21 13:50:00,76.37,76.37,76.31,76.32,5865.0,65.7229,65.7229,65.6713,65.6799,5865.0
2016-09-21 13:55:00,76.32,76.43,76.32,76.36,12447.0,65.6799,65.7746,65.6799,65.7143,12447.0
2016-09-21 14:00:00,76.34,76.68,76.21,76.48,23516.0,65.6971,65.9897,65.5853,65.8176,23516.0
2016-09-21 14:05:00,76.48,76.67,76.47,76.64,16556.0,65.8176,65.9811,65.809,65.9553,16556.0
2016-09-21 14:10:00,76.64,76.76,76.6,76.6,21557.0,65.9553,66.0586,65.9209,65.9209,21557.0
2016-09-21 14:15:00,76.63,76.66,76.55,76.58,7169.0,65.9467,65.9725,65.8779,65.9037,7169.0
2016-09-21 14:20:00,76.59,76.59,76.42,76.42,17778.0,65.9123,65.9123,65.766,65.766,17778.0
2016-09-21 14:25:00,76.44,76.44,76.26,76.29,101746.0,65.7832,65.7832,65.6283,65.6541,101746.0
2016-09-21 14:30:00,76.28,76.4,76.27,76.36,13811.0,65.6455,65.7488,65.6369,65.7143,13811.0
2016-09-21 14:35:00,76.36,76.5,76.36,76.47,22071.0,65.7143,65.8348,65.7143,65.809,22071.0
2016-09-21 14:40:00,76.46,76.62,76.45,76.53,29727.0,65.8004,65.9381,65.7918,65.8606,29727.0
2016-09-21 14:45:00,76.54,76.75,76.53,76.55,56935.0,65.8692,66.05,65.8606,65.8779,56935.0
2016-09-21 14:50:00,76.55,76.61,76.54,76.58,15518.0,65.8779,65.9295,65.8692,65.9037,15518.0
2016-09-21 14:55:00,76.6,76.8,76.59,76.79,15985.0,65.9209,66.093,65.9123,66.0844,15985.0
2016-09-21 15:00:00,76.78,76.79,76.71,76.77,12529.0,66.0758,66.0844,66.0155,66.0672,12529.0
2016-09-21 15:05:00,76.78,76.9,76.78,76.82,15275.0,66.0758,66.1791,66.0758,66.1102,15275.0
2016-09-21 15:10:00,76.83,76.93,76.82,76.92,10469.0,66.1188,66.2049,66.1102,66.1963,10469.0
2016-09-21 15:15:00,76.93,76.98,76.92,76.94,9444.0,66.2049,66.2479,66.1963,66.2135,9444.0
2016-09-21 15:20:00,76.93,77.01,76.93,76.98,16262.0,66.2049,66.2737,66.2049,66.2479,16262.0
2016-09-21 15:25:00,76.99,77.0,76.95,76.95,17972.0,66.2565,66.2651,66.2221,66.2221,17972.0
2016-09-21 15:30:00,76.94,77.08,76.94,77.06,17609.0,66.2135,66.334,66.2135,66.3168,17609.0
2016-09-21 15:35:00,77.07,77.1,77.02,77.06,19213.0,66.3254,66.3512,66.2823,66.3168,19213.0
2016-09-21 15:40:00,77.07,77.17,77.06,77.17,22702.0,66.3254,66.4114,66.3168,66.4114,22702.0
2016-09-21 15:45:00,77.17,77.21,77.14,77.16,38034.0,66.4114,66.4458,66.3856,66.4028,38034.0
2016-09-21 15:50:00,77.16,77.17,77.11,77.11,39135.0,66.4028,66.4114,66.3598,66.3598,39135.0
2016-09-21 15:55:00,77.11,77.21,77.1,77.13,128621.0,66.3598,66.4458,66.3512,66.377,128621.0
2016-09-22 09:30:00,77.73,77.89,77.58,77.89,17135.0,66.8933,67.031,66.7643,67.031,17135.0
2016-09-22 09:35:00,77.83,77.83,77.62,77.62,6062.0,66.9794,66.9794,66.7987,66.7987,6062.0
2016-09-22 09:40:00,77.6,77.66,77.56,77.62,53097.0,66.7815,66.8331,66.747,66.7987,53097.0
2016-09-22 09:45:00,77.6,77.7,77.59,77.59,10500.0,66.7815,66.8675,66.7729,66.7729,10500.0
2016-09-22 09:50:00,77.58,77.58,77.49,77.51,9240.0,66.7643,66.7643,66.6868,66.704,9240.0
2016-09-22 09:55:00,77.52,77.55,77.47,77.52,11099.0,66.7126,66.7384,66.6696,66.7126,11099.0
2016-09-22 10:00:00,77.51,77.53,77.47,77.49,6302.0,66.704,66.7212,66.6696,66.6868,6302.0
2016-09-22 10:05:00,77.51,77.51,77.4,77.4,8994.0,66.704,66.704,66.6093,66.6093,8994.0
2016-09-22 10:10:00,77.38,77.43,77.34,77.36,9041.0,66.5921,66.6352,66.5577,66.5749,9041.0
2016-09-22 10:15:00,77.33,77.35,77.3,77.31,9331.0,66.5491,66.5663,66.5233,66.5319,9331.0
2016-09-22 10:20:00,77.31,77.33,77.28,77.3,14400.0,66.5319,66.5491,66.5061,66.5233,14400.0
2016-09-22 10:25:00,77.3,77.4,77.3,77.39,10490.0,66.5233,66.6093,66.5233,66.6007,10490.0
2016-09-22 10:30:00,77.39,77.48,77.38,77.48,9782.0,66.6007,66.6782,66.5921,66.6782,9782.0
2016-09-22 10:35:00,77.47,77.47,77.35,77.37,9460.0,66.6696,66.6696,66.5663,66.5835,9460.0
2016-09-22 10:40:00,77.37,77.37,77.26,77.26,7751.0,66.5835,66.5835,66.4889,66.4889,7751.0
2016-09-22 10:45:00,77.26,77.33,77.26,77.27,5713.0,66.4889,66.5491,66.4889,66.4975,5713.0
2016-09-22 10:50:00,77.27,77.29,77.22,77.23,12794.0,66.4975,66.5147,66.4544,66.4631,12794.0
2016-09-22 10:55:00,77.23,77.24,77.18,77.18,9366.0,66.4631,66.4717,66.42,66.42,9366.0
2016-09-22 11:00:00,77.19,77.2,77.16,77.19,11649.0,66.4286,66.4372,66.4028,66.4286,11649.0
2016-09-22 11:05:00,77.18,77.18,77.13,77.14,19535.0,66.42,66.42,66.377,66.3856,19535.0
2016-09-22 11:10:00,77.15,77.15,77.02,77.09,12146.0,66.3942,66.3942,66.2823,66.3426,12146.0
2016-09-22 11:15:00,77.1,77.11,77.01,77.02,11851.0,66.3512,66.3598,66.2737,66.2823,11851.0
2016-09-22 11:20:00,77.03,77.11,77.0,77.11,7348.0,66.2909,66.3598,66.2651,66.3598,7348.0
2016-09-22 11:25:00,77.13,77.15,77.1,77.14,13646.0,66.377,66.3942,66.3512,66.3856,13646.0
2016-09-22 11:30:00,77.14,77.18,77.1,77.16,11892.0,66.3856,66.42,66.3512,66.4028,11892.0
2016-09-22 11:35:00,77.18,77.19,77.16,77.18,5300.0,66.42,66.4286,66.4028,66.42,5300.0
2016-09-22 11:40:00,77.19,77.19,77.15,77.17,8378.0,66.4286,66.4286,66.3942,66.4114,8378.0
2016-09-22 11:45:00,77.18,77.2,77.15,77.17,8741.0,66.42,66.4372,66.3942,66.4114,8741.0
2016-09-22 11:50:00,77.16,77.18,77.12,77.16,11076.0,66.4028,66.42,66.3684,66.4028,11076.0
2016-09-22 11:55:00,77.17,77.19,77.13,77.19,10116.0,66.4114,66.4286,66.377,66.4286,10116.0
2016-09-22 12:00:00,77.2,77.27,77.19,77.27,10068.0,66.4372,66.4975,66.4286,66.4975,10068.0
2016-09-22 12:05:00,77.27,77.29,77.25,77.26,11955.0,66.4975,66.5147,66.4803,66.4889,11955.0
2016-09-22 12:10:00,77.26,77.29,77.24,77.28,6780.0,66.4889,66.5147,66.4717,66.5061,6780.0
2016-09-22 12:15:00,77.29,77.33,77.28,77.33,3800.0,66.5147,66.5491,66.5061,66.5491,3800.0
2016-09-22 12:20:00,77.33,77.33,77.25,77.27,8342.0,66.5491,66.5491,66.4803,66.4975,8342.0
2016-09-22 12:25:00,77.28,77.36,77.27,77.36,6902.0,66.5061,66.5749,66.4975,66.5749,6902.0
2016-09-22 12:30:00,77.35,77.37,77.33,77.35,13024.0,66.5663,66.5835,66.5491,66.5663,13024.0
2016-09-22 12:35:00,77.34,77.34,77.3,77.31,7157.0,66.5577,66.5577,66.5233,66.5319,7157.0
2016-09-22 12:40:00,77.32,77.32,77.28,77.31,9565.0,66.5405,66.5405,66.5061,66.5319,9565.0
2016-09-22 12:45:00,77.32,77.37,77.31,77.35,7962.0,66.5405,66.5835,66.5319,66.5663,7962.0
2016-09-22 12:50:00,77.36,77.39,77.36,77.39,19115.0,66.5749,66.6007,66.5749,66.6007,19115.0
2016-09-22 12:55:00,77.38,77.39,77.36,77.39,8639.0,66.5921,66.6007,66.5749,66.6007,8639.0
2016-09-22 13:00:00,77.39,77.44,77.39,77.41,7565.0,66.6007,66.6438,66.6007,66.618,7565.0
2016-09-22 13:05:00,77.42,77.46,77.41,77.43,5424.0,66.6266,66.661,66.618,66.6352,5424.0
2016-09-22 13:10:00,77.43,77.45,77.39,77.45,8926.0,66.6352,66.6524,66.6007,66.6524,8926.0
2016-09-22 13:15:00,77.46,77.47,77.44,77.45,8483.0,66.661,66.6696,66.6438,66.6524,8483.0
2016-09-22 13:20:00,77.45,77.48,77.45,77.47,10750.0,66.6524,66.6782,66.6524,66.6696,10750.0
2016-09-22 13:25:00,77.47,77.49,77.46,77.47,9755.0,66.6696,66.6868,66.661,66.6696,9755.0
2016-09-22 13:30:00,77.48,77.5,77.46,77.49,5056.0,66.6782,66.6954,66.661,66.6868,5056.0
2016-09-22 13:35:00,77.5,77.53,77.49,77.52,9136.0,66.6954,66.7212,66.6868,66.7126,9136.0
2016-09-22 13:40:00,77.53,77.53,77.49,77.5,15170.0,66.7212,66.7212,66.6868,66.6954,15170.0
2016-09-22 13:45:00,77.5,77.5,77.43,77.46,15354.0,66.6954,66.6954,66.6352,66.661,15354.0
2016-09-22 13:50:00,77.44,77.45,77.4,77.41,7689.0,66.6438,66.6524,66.6093,66.618,7689.0
2016-09-22 13:55:00,77.41,77.43,77.4,77.41,4545.0,66.618,66.6352,66.6093,66.618,4545.0
2016-09-22 14:00:00,77.42,77.44,77.4,77.44,8167.0,66.6266,66.6438,66.6093,66.6438,8167.0
2016-09-22 14:05:00,77.44,77.48,77.44,77.47,6813.0,66.6438,66.6782,66.6438,66.6696,6813.0
2016-09-22 14:10:00,77.47,77.47,77.21,77.21,12104.0,66.6696,66.6696,66.4458,66.4458,12104.0
2016-09-22 14:15:00,77.21,77.26,77.18,77.2,4119.0,66.4458,66.4889,66.42,66.4372,4119.0
2016-09-22 14:20:00,77.2,77.22,77.15,77.16,6960.0,66.4372,66.4544,66.3942,66.4028,6960.0
2016-09-22 14:25:00,77.15,77.25,77.14,77.18,5671.0,66.3942,66.4803,66.3856,66.42,5671.0
2016-09-22 14:30:00,77.17,77.19,77.12,77.12,11112.0,66.4114,66.4286,66.3684,66.3684,11112.0
2016-09-22 14:35:00,77.11,77.2,77.1,77.2,10031.0,66.3598,66.4372,66.3512,66.4372,10031.0
2016-09-22 14:40:00,77.21,77.22,77.18,77.18,8486.0,66.4458,66.4544,66.42,66.42,8486.0
2016-09-22 14:45:00,77.2,77.27,77.2,77.26,8971.0,66.4372,66.4975,66.4372,66.4889,8971.0
2016-09-22 14:50:00,77.25,77.35,77.21,77.35,8034.0,66.4803,66.5663,66.4458,66.5663,8034.0
2016-09-22 14:55:00,77.39,77.39,77.31,77.34,9204.0,66.6007,66.6007,66.5319,66.5577,9204.0
2016-09-22 15:00:00,77.34,77.42,77.33,77.39,17240.0,66.5577,66.6266,66.5491,66.6007,17240.0
2016-09-22 15:05:00,77.39,77.46,77.39,77.45,17725.0,66.6007,66.661,66.6007,66.6524,17725.0
2016-09-22 15:10:00,77.45,77.45,77.39,77.39,12509.0,66.6524,66.6524,66.6007,66.6007,12509.0
2016-09-22 15:15:00,77.39,77.41,77.34,77.35,11680.0,66.6007,66.618,66.5577,66.5663,11680.0
2016-09-22 15:20:00,77.36,77.39,77.32,77.37,11154.0,66.5749,66.6007,66.5405,66.5835,11154.0
2016-09-22 15:25:00,77.38,77.4,77.38,77.39,5460.0,66.5921,66.6093,66.5921,66.6007,5460.0
2016-09-22 15:30:00,77.39,77.45,77.38,77.45,17668.0,66.6007,66.6524,66.5921,66.6524,17668.0
2016-09-22 15:35:00,77.45,77.5,77.44,77.49,19215.0,66.6524,66.6954,66.6438,66.6868,19215.0
2016-09-22 15:40:00,77.5,77.52,77.46,77.51,19120.0,66.6954,66.7126,66.661,66.704,19120.0
2016-09-22 15:45:00,77.52,77.54,77.44,77.45,51032.0,66.7126,66.7298,66.6438,66.6524,51032.0
2016-09-22 15:50:00,77.46,77.5,77.39,77.5,74873.0,66.661,66.6954,66.6007,66.6954,74873.0
2016-09-22 15:55:00,77.5,77.54,77.47,77.5,168667.0,66.6954,66.7298,66.6696,66.6954,168667.0
2016-09-23 09:30:00,76.86,77.41,76.86,77.35,47759.0,66.1446,66.618,66.1446,66.5663,47759.0
2016-09-23 09:35:00,77.35,77.39,77.24,77.34,12387.0,66.5663,66.6007,66.4717,66.5577,12387.0
2016-09-23 09:40:00,77.29,77.36,77.22,77.35,11623.0,66.5147,66.5749,66.4544,66.5663,11623.0
2016-09-23 09:45:00,77.33,77.35,77.25,77.29,13302.0,66.5491,66.5663,66.4803,66.5147,13302.0
2016-09-23 09:50:00,77.27,77.28,77.18,77.19,12192.0,66.4975,66.5061,66.42,66.4286,12192.0
2016-09-23 09:55:00,77.19,77.24,77.18,77.2,11904.0,66.4286,66.4717,66.42,66.4372,11904.0
2016-09-23 10:00:00,77.21,77.28,77.19,77.28,15756.0,66.4458,66.5061,66.4286,66.5061,15756.0
2016-09-23 10:05:00,77.28,77.29,77.16,77.18,15670.0,66.5061,66.5147,66.4028,66.42,15670.0
2016-09-23 10:10:00,77.18,77.19,77.1,77.15,10521.0,66.42,66.4286,66.3512,66.3942,10521.0
2016-09-23 10:15:00,77.15,77.21,77.15,77.16,10434.0,66.3942,66.4458,66.3942,66.4028,10434.0
2016-09-23 10:20:00,77.16,77.28,77.14,77.26,12653.0,66.4028,66.5061,66.3856,66.4889,12653.0
2016-09-23 10:25:00,77.25,77.28,77.24,77.25,8753.0,66.4803,66.5061,66.4717,66.4803,8753.0
2016-09-23 10:30:00,77.25,77.27,77.15,77.15,7365.0,66.4803,66.4975,66.3942,66.3942,7365.0
2016-09-23 10:35:00,77.16,77.18,77.1,77.1,8453.0,66.4028,66.42,66.3512,66.3512,8453.0
2016-09-23 10:40:00,77.11,77.24,77.11,77.22,9294.0,66.3598,66.4717,66.3598,66.4544,9294.0
2016-09-23 10:45:00,77.22,77.22,77.17,77.18,4625.0,66.4544,66.4544,66.4114,66.42,4625.0
2016-09-23 10:50:00,77.18,77.21,77.15,77.2,7737.0,66.42,66.4458,66.3942,66.4372,7737.0
2016-09-23 10:55:00,77.2,77.23,77.17,77.18,8724.0,66.4372,66.4631,66.4114,66.42,8724.0
2016-09-23 11:00:00,77.18,77.23,77.16,77.22,9802.0,66.42,66.4631,66.4028,66.4544,9802.0
2016-09-23 11:05:00,77.22,77.24,77.21,77.21,4110.0,66.4544,66.4717,66.4458,66.4458,4110.0
2016-09-23 11:10:00,77.21,77.22,77.16,77.19,6410.0,66.4458,66.4544,66.4028,66.4286,6410.0
2016-09-23 11:15:00,77.18,77.18,77.12,77.18,5949.0,66.42,66.42,66.3684,66.42,5949.0
2016-09-23 11:20:00,77.18,77.19,77.16,77.19,4502.0,66.42,66.4286,66.4028,66.4286,4502.0
2016-09-23 11:25:00,77.18,77.25,77.17,77.23,4745.0,66.42,66.4803,66.4114,66.4631,4745.0
2016-09-23 11:30:00,77.24,77.29,77.23,77.24,9206.0,66.4717,66.5147,66.4631,66.4717,9206.0
2016-09-23 11:35:00,77.25,77.27,77.23,77.27,6427.0,66.4803,66.4975,66.4631,66.4975,6427.0
2016-09-23 11:40:00,77.27,77.27,77.23,77.26,2992.0,66.4975,66.4975,66.4631,66.4889,2992.0
2016-09-23 11:45:00,77.26,77.26,77.16,77.17,7244.0,66.4889,66.4889,66.4028,66.4114,7244.0
2016-09-23 11:50:00,77.17,77.18,77.14,77.18,5288.0,66.4114,66.42,66.3856,66.42,5288.0
2016-09-23 11:55:00,77.18,77.2,77.16,77.17,5169.0,66.42,66.4372,66.4028,66.4114,5169.0
2016-09-23 12:00:00,77.17,77.21,77.16,77.19,6176.0,66.4114,66.4458,66.4028,66.4286,6176.0
2016-09-23 12:05:00,77.19,77.24,77.19,77.24,7665.0,66.4286,66.4717,66.4286,66.4717,7665.0
2016-09-23 12:10:00,77.23,77.27,77.22,77.24,6168.0,66.4631,66.4975,66.4544,66.4717,6168.0
2016-09-23 12:15:00,77.23,77.25,77.23,77.24,4517.0,66.4631,66.4803,66.4631,66.4717,4517.0
2016-09-23 12:20:00,77.26,77.31,77.25,77.28,6606.0,66.4889,66.5319,66.4803,66.5061,6606.0
2016-09-23 12:25:00,77.28,77.33,77.28,77.33,7637.0,66.5061,66.5491,66.5061,66.5491,7637.0
2016-09-23 12:30:00,77.32,77.33,77.3,77.31,9099.0,66.5405,66.5491,66.5233,66.5319,9099.0
2016-09-23 12:35:00,77.32,77.34,77.29,77.32,6701.0,66.5405,66.5577,66.5147,66.5405,6701.0
2016-09-23 12:40:00,77.32,77.34,77.31,77.32,5286.0,66.5405,66.5577,66.5319,66.5405,5286.0
2016-09-23 12:45:00,77.32,77.33,77.27,77.27,3423.0,66.5405,66.5491,66.4975,66.4975,3423.0
2016-09-23 12:50:00,77.25,77.28,77.25,77.28,3653.0,66.4803,66.5061,66.4803,66.5061,3653.0
2016-09-23 12:55:00,77.28,77.29,77.26,77.26,5156.0,66.5061,66.5147,66.4889,66.4889,5156.0
2016-09-23 13:00:00,77.26,77.26,77.18,77.21,8090.0,66.4889,66.4889,66.42,66.4458,8090.0
2016-09-23 13:05:00,77.2,77.21,77.17,77.17,7049.0,66.4372,66.4458,66.4114,66.4114,7049.0
2016-09-23 13:10:00,77.18,77.23,77.16,77.18,31067.0,66.42,66.4631,66.4028,66.42,31067.0
2016-09-23 13:15:00,77.2,77.2,77.16,77.16,5039.0,66.4372,66.4372,66.4028,66.4028,5039.0
2016-09-23 13:20:00,77.17,77.21,77.17,77.17,6999.0,66.4114,66.4458,66.4114,66.4114,6999.0
2016-09-23 13:25:00,77.17,77.25,77.16,77.24,12405.0,66.4114,66.4803,66.4028,66.4717,12405.0
2016-09-23 13:30:00,77.24,77.25,77.2,77.2,6275.0,66.4717,66.4803,66.4372,66.4372,6275.0
2016-09-23 13:35:00,77.19,77.2,77.15,77.17,8579.0,66.4286,66.4372,66.3942,66.4114,8579.0
2016-09-23 13:40:00,77.17,77.18,77.14,77.15,4468.0,66.4114,66.42,66.3856,66.3942,4468.0
2016-09-23 13:45:00,77.15,77.16,77.1,77.1,6847.0,66.3942,66.4028,66.3512,66.3512,6847.0
2016-09-23 13:50:00,77.09,77.1,77.05,77.08,7370.0,66.3426,66.3512,66.3081,66.334,7370.0
2016-09-23 13:55:00,77.07,77.09,77.04,77.05,6226.0,66.3254,66.3426,66.2995,66.3081,6226.0
2016-09-23 14:00:00,77.05,77.08,77.04,77.07,5739.0,66.3081,66.334,66.2995,66.3254,5739.0
2016-09-23 14:05:00,77.08,77.12,77.06,77.09,8990.0,66.334,66.3684,66.3168,66.3426,8990.0
2016-09-23 14:10:00,77.1,77.15,77.1,77.14,7032.0,66.3512,66.3942,66.3512,66.3856,7032.0
2016-09-23 14:15:00,77.13,77.19,77.13,77.19,4859.0,66.377,66.4286,66.377,66.4286,4859.0
2016-09-23 14:20:00,77.18,77.19,77.14,77.15,6227.0,66.42,66.4286,66.3856,66.3942,6227.0
2016-09-23 14:25:00,77.15,77.21,77.14,77.21,8372.0,66.3942,66.4458,66.3856,66.4458,8372.0
2016-09-23 14:30:00,77.21,77.24,77.19,77.23,6700.0,66.4458,66.4717,66.4286,66.4631,6700.0
2016-09-23 14:35:00,77.22,77.22,77.18,77.18,5676.0,66.4544,66.4544,66.42,66.42,5676.0
2016-09-23 14:40:00,77.18,77.19,77.14,77.17,5626.0,66.42,66.4286,66.3856,66.4114,5626.0
2016-09-23 14:45:00,77.16,77.2,77.16,77.2,7485.0,66.4028,66.4372,66.4028,66.4372,7485.0
2016-09-23 14:50:00,77.2,77.26,77.19,77.26,5644.0,66.4372,66.4889,66.4286,66.4889,5644.0
2016-09-23 14:55:00,77.26,77.27,77.24,77.24,8352.0,66.4889,66.4975,66.4717,66.4717,8352.0
2016-09-23 15:00:00,77.23,77.25,77.19,77.23,18262.0,66.4631,66.4803,66.4286,66.4631,18262.0
2016-09-23 15:05:00,77.23,77.28,77.22,77.27,9145.0,66.4631,66.5061,66.4544,66.4975,9145.0
2016-09-23 15:10:00,77.25,77.25,77.2,77.23,6544.0,66.4803,66.4803,66.4372,66.4631,6544.0
2016-09-23 15:15:00,77.23,77.23,77.16,77.18,6770.0,66.4631,66.4631,66.4028,66.42,6770.0
2016-09-23 15:20:00,77.19,77.19,77.16,77.19,6958.0,66.4286,66.4286,66.4028,66.4286,6958.0
2016-09-23 15:25:00,77.19,77.27,77.16,77.26,21060.0,66.4286,66.4975,66.4028,66.4889,21060.0
2016-09-23 15:30:00,77.26,77.36,77.26,77.32,17723.0,66.4889,66.5749,66.4889,66.5405,17723.0
2016-09-23 15:35:00,77.31,77.33,77.19,77.21,17742.0,66.5319,66.5491,66.4286,66.4458,17742.0
2016-09-23 15:40:00,77.2,77.22,77.17,77.18,15490.0,66.4372,66.4544,66.4114,66.42,15490.0
2016-09-23 15:45:00,77.17,77.22,77.14,77.22,28405.0,66.4114,66.4544,66.3856,66.4544,28405.0
2016-09-23 15:50:00,77.21,77.25,77.19,77.23,25476.0,66.4458,66.4803,66.4286,66.4631,25476.0
2016-09-23 15:55:00,77.22,77.23,77.08,77.09,68485.0,66.4544,66.4631,66.334,66.3426,68485.0
2016-09-26 09:30:00,76.74,77.07,76.74,77.06,29020.0,66.0414,66.3254,66.0414,66.3168,29020.0
2016-09-26 09:35:00,77.05,77.06,76.94,76.98,22499.0,66.3081,66.3168,66.2135,66.2479,22499.0
2016-09-26 09:40:00,76.93,76.96,76.79,76.86,15106.0,66.2049,66.2307,66.0844,66.1446,15106.0
2016-09-26 09:45:00,76.85,77.04,76.82,77.0,5791.0,66.136,66.2995,66.1102,66.2651,5791.0
2016-09-26 09:50:00,77.0,77.04,76.96,76.96,6188.0,66.2651,66.2995,66.2307,66.2307,6188.0
2016-09-26 09:55:00,76.97,77.0,76.88,76.91,5288.0,66.2393,66.2651,66.1618,66.1877,5288.0
2016-09-26 10:00:00,76.91,76.95,76.86,76.92,10341.0,66.1877,66.2221,66.1446,66.1963,10341.0
2016-09-26 10:05:00,76.92,77.03,76.92,77.02,6588.0,66.1963,66.2909,66.1963,66.2823,6588.0
2016-09-26 10:10:00,77.02,77.13,77.0,77.13,10118.0,66.2823,66.377,66.2651,66.377,10118.0
2016-09-26 10:15:00,77.14,77.18,77.11,77.14,4549.0,66.3856,66.42,66.3598,66.3856,4549.0
2016-09-26 10:20:00,77.12,77.14,77.05,77.08,7783.0,66.3684,66.3856,66.3081,66.334,7783.0
2016-09-26 10:25:00,77.06,77.07,76.99,76.99,4494.0,66.3168,66.3254,66.2565,66.2565,4494.0
2016-09-26 10:30:00,76.99,77.12,76.98,77.12,6276.0,66.2565,66.3684,66.2479,66.3684,6276.0
2016-09-26 10:35:00,77.11,77.22,77.11,77.19,15784.0,66.3598,66.4544,66.3598,66.4286,15784.0
2016-09-26 10:40:00,77.18,77.18,77.1,77.11,10482.0,66.42,66.42,66.3512,66.3598,10482.0
2016-09-26 10:45:00,77.12,77.12,77.07,77.07,5527.0,66.3684,66.3684,66.3254,66.3254,5527.0
2016-09-26 10:50:00,77.08,77.12,77.03,77.05,5900.0,66.334,66.3684,66.2909,66.3081,5900.0
2016-09-26 10:55:00,77.06,77.06,76.98,76.99,5268.0,66.3168,66.3168,66.2479,66.2565,5268.0
2016-09-26 11:00:00,77.0,77.03,76.96,76.97,8016.0,66.2651,66.2909,66.2307,66.2393,8016.0
2016-09-26 11:05:00,76.96,77.01,76.96,77.01,5596.0,66.2307,66.2737,66.2307,66.2737,5596.0
2016-09-26 11:10:00,77.0,77.0,76.88,76.91,6108.0,66.2651,66.2651,66.1618,66.1877,6108.0
2016-09-26 11:15:00,76.91,76.97,76.91,76.95,3345.0,66.1877,66.2393,66.1877,66.2221,3345.0
2016-09-26 11:20:00,76.95,76.95,76.85,76.87,16688.0,66.2221,66.2221,66.136,66.1532,16688.0
2016-09-26 11:25:00,76.87,77.0,76.86,76.96,7949.0,66.1532,66.2651,66.1446,66.2307,7949.0
2016-09-26 11:30:00,76.97,77.0,76.92,76.92,3572.0,66.2393,66.2651,66.1963,66.1963,3572.0
2016-09-26 11:35:00,76.94,76.99,76.94,76.99,4087.0,66.2135,66.2565,66.2135,66.2565,4087.0
2016-09-26 11:40:00,77.0,77.0,76.92,76.94,4458.0,66.2651,66.2651,66.1963,66.2135,4458.0
2016-09-26 11:45:00,76.93,76.93,76.8,76.89,14631.0,66.2049,66.2049,66.093,66.1705,14631.0
2016-09-26 11:50:00,76.87,76.88,76.82,76.83,5941.0,66.1532,66.1618,66.1102,66.1188,5941.0
2016-09-26 11:55:00,76.85,76.89,76.85,76.89,7856.0,66.136,66.1705,66.136,66.1705,7856.0
2016-09-26 12:00:00,76.89,76.9,76.87,76.88,11882.0,66.1705,66.1791,66.1532,66.1618,11882.0
2016-09-26 12:05:00,76.88,76.92,76.88,76.92,11339.0,66.1618,66.1963,66.1618,66.1963,11339.0
2016-09-26 12:10:00,76.92,77.11,76.9,77.07,7555.0,66.1963,66.3598,66.1791,66.3254,7555.0
2016-09-26 12:15:00,77.08,77.14,77.08,77.12,3710.0,66.334,66.3856,66.334,66.3684,3710.0
2016-09-26 12:20:00,77.12,77.17,77.09,77.17,11529.0,66.3684,66.4114,66.3426,66.4114,11529.0
2016-09-26 12:25:00,77.16,77.16,77.09,77.12,3025.0,66.4028,66.4028,66.3426,66.3684,3025.0
2016-09-26 12:30:00,77.11,77.14,77.09,77.14,6848.0,66.3598,66.3856,66.3426,66.3856,6848.0
2016-09-26 12:35:00,77.14,77.14,77.1,77.1,12212.0,66.3856,66.3856,66.3512,66.3512,12212.0
2016-09-26 12:40:00,77.09,77.18,77.07,77.18,15437.0,66.3426,66.42,66.3254,66.42,15437.0
2016-09-26 12:45:00,77.18,77.23,77.18,77.23,5350.0,66.42,66.4631,66.42,66.4631,5350.0
2016-09-26 12:50:00,77.22,77.26,77.21,77.24,2000.0,66.4544,66.4889,66.4458,66.4717,2000.0
2016-09-26 12:55:00,77.24,77.27,77.2,77.21,5486.0,66.4717,66.4975,66.4372,66.4458,5486.0
2016-09-26 13:00:00,77.2,77.2,77.15,77.17,3610.0,66.4372,66.4372,66.3942,66.4114,3610.0
2016-09-26 13:05:00,77.17,77.19,77.09,77.1,10672.0,66.4114,66.4286,66.3426,66.3512,10672.0
2016-09-26 13:10:00,77.09,77.13,77.08,77.13,5790.0,66.3426,66.377,66.334,66.377,5790.0
2016-09-26 13:15:00,77.12,77.13,77.11,77.11,2020.0,66.3684,66.377,66.3598,66.3598,2020.0
2016-09-26 13:20:00,77.12,77.13,77.08,77.1,6230.0,66.3684,66.377,66.334,66.3512,6230.0
2016-09-26 13:25:00,77.09,77.1,77.04,77.04,3800.0,66.3426,66.3512,66.2995,66.2995,3800.0
2016-09-26 13:30:00,77.04,77.08,77.02,77.07,4794.0,66.2995,66.334,66.2823,66.3254,4794.0
2016-09-26 13:35:00,77.05,77.06,76.99,77.01,6711.0,66.3081,66.3168,66.2565,66.2737,6711.0
2016-09-26 13:40:00,77.01,77.03,76.96,76.99,6126.0,66.2737,66.2909,66.2307,66.2565,6126.0
2016-09-26 13:45:00,76.97,77.0,76.96,76.98,2301.0,66.2393,66.2651,66.2307,66.2479,2301.0
2016-09-26 13:50:00,76.99,77.02,76.98,77.0,5455.0,66.2565,66.2823,66.2479,66.2651,5455.0
2016-09-26 13:55:00,77.01,77.01,76.97,76.98,5100.0,66.2737,66.2737,66.2393,66.2479,5100.0
2016-09-26 14:00:00,76.98,77.03,76.97,77.03,8312.0,66.2479,66.2909,66.2393,66.2909,8312.0
2016-09-26 14:05:00,77.02,77.05,77.0,77.02,6846.0,66.2823,66.3081,66.2651,66.2823,6846.0
2016-09-26 14:10:00,77.03,77.03,77.0,77.0,4600.0,66.2909,66.2909,66.2651,66.2651,4600.0
2016-09-26 14:15:00,77.0,77.1,76.98,77.08,6428.0,66.2651,66.3512,66.2479,66.334,6428.0
2016-09-26 14:20:00,77.07,77.08,77.04,77.05,5384.0,66.3254,66.334,66.2995,66.3081,5384.0
2016-09-26 14:25:00,77.05,77.08,77.04,77.06,6749.0,66.3081,66.334,66.2995,66.3168,6749.0
2016-09-26 14:30:00,77.07,77.08,77.05,77.07,3241.0,66.3254,66.334,66.3081,66.3254,3241.0
2016-09-26 14:35:00,77.06,77.06,76.94,76.96,8862.0,66.3168,66.3168,66.2135,66.2307,8862.0
2016-09-26 14:40:00,76.96,76.96,76.93,76.95,4792.0,66.2307,66.2307,66.2049,66.2221,4792.0
2016-09-26 14:45:00,76.94,77.01,76.93,77.01,5802.0,66.2135,66.2737,66.2049,66.2737,5802.0
2016-09-26 14:50:00,77.01,77.03,77.0,77.03,3642.0,66.2737,66.2909,66.2651,66.2909,3642.0
2016-09-26 14:55:00,77.02,77.03,76.99,76.99,6740.0,66.2823,66.2909,66.2565,66.2565,6740.0
2016-09-26 15:00:00,76.99,77.03,76.97,76.97,7010.0,66.2565,66.2909,66.2393,66.2393,7010.0
2016-09-26 15:05:00,76.97,77.07,76.97,77.05,7173.0,66.2393,66.3254,66.2393,66.3081,7173.0
2016-09-26 15:10:00,77.03,77.04,77.01,77.02,7012.0,66.2909,66.2995,66.2737,66.2823,7012.0
2016-09-26 15:15:00,77.01,77.03,76.95,76.95,12415.0,66.2737,66.2909,66.2221,66.2221,12415.0
2016-09-26 15:20:00,76.95,76.99,76.93,76.96,11223.0,66.2221,66.2565,66.2049,66.2307,11223.0
2016-09-26 15:25:00,76.96,77.03,76.96,77.01,8144.0,66.2307,66.2909,66.2307,66.2737,8144.0
2016-09-26 15:30:00,77.02,77.08,77.01,77.02,9560.0,66.2823,66.334,66.2737,66.2823,9560.0
2016-09-26 15:35:00,77.02,77.02,76.94,76.99,19107.0,66.2823,66.2823,66.2135,66.2565,19107.0
2016-09-26 15:40:00,76.98,77.0,76.91,76.91,14884.0,66.2479,66.2651,66.1877,66.1877,14884.0
2016-09-26 15:45:00,76.9,76.94,76.87,76.91,22811.0,66.1791,66.2135,66.1532,66.1877,22811.0
2016-09-26 15:50:00,76.92,76.93,76.85,76.88,19784.0,66.1963,66.2049,66.136,66.1618,19784.0
2016-09-26 15:55:00,76.87,76.9,76.82,76.88,53137.0,66.1532,66.1791,66.1102,66.1618,53137.0
2016-09-27 09:30:00,76.98,77.16,76.86,77.1,16307.0,66.2479,66.4028,66.1446,66.3512,16307.0
2016-09-27 09:35:00,77.13,77.29,77.11,77.24,17892.0,66.377,66.5147,66.3598,66.4717,17892.0
2016-09-27 09:40:00,77.24,77.35,77.2,77.27,18177.0,66.4717,66.5663,66.4372,66.4975,18177.0
2016-09-27 09:45:00,77.26,77.37,77.25,77.37,10055.0,66.4889,66.5835,66.4803,66.5835,10055.0
2016-09-27 09:50:00,77.36,77.45,77.29,77.41,6043.0,66.5749,66.6524,66.5147,66.618,6043.0
2016-09-27 09:55:00,77.39,77.51,77.37,77.49,8582.0,66.6007,66.704,66.5835,66.6868,8582.0
2016-09-27 10:00:00,77.49,77.55,77.47,77.51,27736.0,66.6868,66.7384,66.6696,66.704,27736.0
2016-09-27 10:05:00,77.51,77.51,77.32,77.34,23315.0,66.704,66.704,66.5405,66.5577,23315.0
2016-09-27 10:10:00,77.32,77.35,77.18,77.19,6041.0,66.5405,66.5663,66.42,66.4286,6041.0
2016-09-27 10:15:00,77.19,77.32,77.19,77.28,10016.0,66.4286,66.5405,66.4286,66.5061,10016.0
2016-09-27 10:20:00,77.27,77.27,77.21,77.27,8048.0,66.4975,66.4975,66.4458,66.4975,8048.0
2016-09-27 10:25:00,77.26,77.32,77.23,77.28,9643.0,66.4889,66.5405,66.4631,66.5061,9643.0
2016-09-27 10:30:00,77.28,77.31,77.24,77.25,10273.0,66.5061,66.5319,66.4717,66.4803,10273.0
2016-09-27 10:35:00,77.23,77.25,77.21,77.21,5475.0,66.4631,66.4803,66.4458,66.4458,5475.0
2016-09-27 10:40:00,77.21,77.25,77.19,77.23,12161.0,66.4458,66.4803,66.4286,66.4631,12161.0
2016-09-27 10:45:00,77.23,77.31,77.23,77.24,10079.0,66.4631,66.5319,66.4631,66.4717,10079.0
2016-09-27 10:50:00,77.22,77.28,77.19,77.19,4193.0,66.4544,66.5061,66.4286,66.4286,4193.0
2016-09-27 10:55:00,77.2,77.22,77.14,77.14,13928.0,66.4372,66.4544,66.3856,66.3856,13928.0
2016-09-27 11:00:00,77.16,77.19,77.13,77.16,16382.0,66.4028,66.4286,66.377,66.4028,16382.0
2016-09-27 11:05:00,77.16,77.18,77.1,77.17,5870.0,66.4028,66.42,66.3512,66.4114,5870.0
2016-09-27 11:10:00,77.17,77.25,77.16,77.19,10804.0,66.4114,66.4803,66.4028,66.4286,10804.0
2016-09-27 11:15:00,77.19,77.19,77.13,77.17,8782.0,66.4286,66.4286,66.377,66.4114,8782.0
2016-09-27 11:20:00,77.19,77.28,77.19,77.28,9776.0,66.4286,66.5061,66.4286,66.5061,9776.0
2016-09-27 11:25:00,77.26,77.37,77.25,77.32,5802.0,66.4889,66.5835,66.4803,66.5405,5802.0
2016-09-27 11:30:00,77.31,77.35,77.29,77.31,11991.0,66.5319,66.5663,66.5147,66.5319,11991.0
2016-09-27 11:35:00,77.31,77.37,77.29,77.37,11073.0,66.5319,66.5835,66.5147,66.5835,11073.0
2016-09-27 11:40:00,77.38,77.39,77.34,77.36,6866.0,66.5921,66.6007,66.5577,66.5749,6866.0
2016-09-27 11:45:00,77.36,77.4,77.31,77.37,8654.0,66.5749,66.6093,66.5319,66.5835,8654.0
2016-09-27 11:50:00,77.35,77.35,77.3,77.3,8810.0,66.5663,66.5663,66.5233,66.5233,8810.0
2016-09-27 11:55:00,77.29,77.32,77.28,77.3,9483.0,66.5147,66.5405,66.5061,66.5233,9483.0
2016-09-27 12:00:00,77.3,77.33,77.29,77.3,10020.0,66.5233,66.5491,66.5147,66.5233,10020.0
2016-09-27 12:05:00,77.29,77.3,77.26,77.29,7206.0,66.5147,66.5233,66.4889,66.5147,7206.0
2016-09-27 12:10:00,77.28,77.34,77.28,77.3,9715.0,66.5061,66.5577,66.5061,66.5233,9715.0
2016-09-27 12:15:00,77.29,77.37,77.29,77.37,6031.0,66.5147,66.5835,66.5147,66.5835,6031.0
2016-09-27 12:20:00,77.38,77.55,77.36,77.51,20651.0,66.5921,66.7384,66.5749,66.704,20651.0
2016-09-27 12:25:00,77.54,77.57,77.46,77.55,10308.0,66.7298,66.7556,66.661,66.7384,10308.0
2016-09-27 12:30:00,77.56,77.63,77.56,77.58,4217.0,66.747,66.8073,66.747,66.7643,4217.0
2016-09-27 12:35:00,77.6,77.6,77.5,77.54,6237.0,66.7815,66.7815,66.6954,66.7298,6237.0
2016-09-27 12:40:00,77.57,77.69,77.56,77.68,9540.0,66.7556,66.8589,66.747,66.8503,9540.0
2016-09-27 12:45:00,77.68,77.69,77.57,77.59,6691.0,66.8503,66.8589,66.7556,66.7729,6691.0
2016-09-27 12:50:00,77.58,77.65,77.58,77.63,6540.0,66.7643,66.8245,66.7643,66.8073,6540.0
2016-09-27 12:55:00,77.63,77.69,77.63,77.67,7373.0,66.8073,66.8589,66.8073,66.8417,7373.0
2016-09-27 13:00:00,77.66,77.68,77.62,77.67,22228.0,66.8331,66.8503,66.7987,66.8417,22228.0
2016-09-27 13:05:00,77.67,77.71,77.62,77.62,8147.0,66.8417,66.8761,66.7987,66.7987,8147.0
2016-09-27 13:10:00,77.62,77.65,77.62,77.63,7216.0,66.7987,66.8245,66.7987,66.8073,7216.0
2016-09-27 13:15:00,77.63,77.69,77.63,77.67,7129.0,66.8073,66.8589,66.8073,66.8417,7129.0
2016-09-27 13:20:00,77.67,77.72,77.67,77.72,5815.0,66.8417,66.8847,66.8417,66.8847,5815.0
2016-09-27 13:25:00,77.73,77.73,77.67,77.69,10353.0,66.8933,66.8933,66.8417,66.8589,10353.0
2016-09-27 13:30:00,77.68,77.72,77.67,77.68,9220.0,66.8503,66.8847,66.8417,66.8503,9220.0
2016-09-27 13:35:00,77.67,77.74,77.67,77.72,11381.0,66.8417,66.9019,66.8417,66.8847,11381.0
2016-09-27 13:40:00,77.7,77.74,77.69,77.73,8060.0,66.8675,66.9019,66.8589,66.8933,8060.0
2016-09-27 13:45:00,77.73,77.75,77.69,77.71,7090.0,66.8933,66.9106,66.8589,66.8761,7090.0
2016-09-27 13:50:00,77.71,77.76,77.7,77.71,9850.0,66.8761,66.9192,66.8675,66.8761,9850.0
2016-09-27 13:55:00,77.71,77.75,77.69,77.74,15131.0,66.8761,66.9106,66.8589,66.9019,15131.0
2016-09-27 14:00:00,77.74,77.77,77.73,77.74,12191.0,66.9019,66.9278,66.8933,66.9019,12191.0
2016-09-27 14:05:00,77.73,77.73,77.69,77.7,16627.0,66.8933,66.8933,66.8589,66.8675,16627.0
2016-09-27 14:10:00,77.7,77.77,77.67,77.76,8060.0,66.8675,66.9278,66.8417,66.9192,8060.0
2016-09-27 14:15:00,77.76,77.77,77.73,77.77,7949.0,66.9192,66.9278,66.8933,66.9278,7949.0
2016-09-27 14:20:00,77.76,77.76,77.7,77.71,10976.0,66.9192,66.9192,66.8675,66.8761,10976.0
2016-09-27 14:25:00,77.7,77.75,77.7,77.73,7579.0,66.8675,66.9106,66.8675,66.8933,7579.0
2016-09-27 14:30:00,77.73,77.73,77.68,77.72,10090.0,66.8933,66.8933,66.8503,66.8847,10090.0
2016-09-27 14:35:00,77.72,77.74,77.69,77.71,8172.0,66.8847,66.9019,66.8589,66.8761,8172.0
2016-09-27 14:40:00,77.71,77.75,77.7,77.72,10698.0,66.8761,66.9106,66.8675,66.8847,10698.0
2016-09-27 14:45:00,77.71,77.74,77.69,77.7,10039.0,66.8761,66.9019,66.8589,66.8675,10039.0
2016-09-27 14:50:00,77.69,77.72,77.63,77.72,15865.0,66.8589,66.8847,66.8073,66.8847,15865.0
2016-09-27 14:55:00,77.7,77.7,77.67,77.7,7316.0,66.8675,66.8675,66.8417,66.8675,7316.0
2016-09-27 15:00:00,77.69,77.72,77.68,77.72,14111.0,66.8589,66.8847,66.8503,66.8847,14111.0
2016-09-27 15:05:00,77.72,77.75,77.71,77.72,19472.0,66.8847,66.9106,66.8761,66.8847,19472.0
2016-09-27 15:10:00,77.73,77.73,77.66,77.67,19018.0,66.8933,66.8933,66.8331,66.8417,19018.0
2016-09-27 15:15:00,77.67,77.69,77.66,77.68,14994.0,66.8417,66.8589,66.8331,66.8503,14994.0
2016-09-27 15:20:00,77.69,77.7,77.66,77.66,26487.0,66.8589,66.8675,66.8331,66.8331,26487.0
2016-09-27 15:25:00,77.66,77.68,77.64,77.67,16247.0,66.8331,66.8503,66.8159,66.8417,16247.0
2016-09-27 15:30:00,77.66,77.66,77.62,77.65,18678.0,66.8331,66.8331,66.7987,66.8245,18678.0
2016-09-27 15:35:00,77.65,77.66,77.61,77.65,24849.0,66.8245,66.8331,66.7901,66.8245,24849.0
2016-09-27 15:40:00,77.66,77.73,77.66,77.73,19108.0,66.8331,66.8933,66.8331,66.8933,19108.0
2016-09-27 15:45:00,77.73,77.74,77.66,77.66,24001.0,66.8933,66.9019,66.8331,66.8331,24001.0
2016-09-27 15:50:00,77.67,77.72,77.65,77.7,39667.0,66.8417,66.8847,66.8245,66.8675,39667.0
2016-09-27 15:55:00,77.7,77.76,77.7,77.75,46278.0,66.8675,66.9192,66.8675,66.9106,46278.0
2016-09-28 09:30:00,77.88,77.88,77.55,77.58,11037.0,67.0224,67.0224,66.7384,66.7643,11037.0
2016-09-28 09:35:00,77.62,77.63,77.5,77.5,4937.0,66.7987,66.8073,66.6954,66.6954,4937.0
2016-09-28 09:40:00,77.5,77.54,77.4,77.46,6430.0,66.6954,66.7298,66.6093,66.661,6430.0
2016-09-28 09:45:00,77.46,77.55,77.37,77.37,3778.0,66.661,66.7384,66.5835,66.5835,3778.0
2016-09-28 09:50:00,77.39,77.45,77.36,77.43,6029.0,66.6007,66.6524,66.5749,66.6352,6029.0
2016-09-28 09:55:00,77.45,77.47,77.32,77.39,4865.0,66.6524,66.6696,66.5405,66.6007,4865.0
2016-09-28 10:00:00,77.42,77.47,77.37,77.39,7547.0,66.6266,66.6696,66.5835,66.6007,7547.0
2016-09-28 10:05:00,77.38,77.4,77.3,77.31,3068.0,66.5921,66.6093,66.5233,66.5319,3068.0
2016-09-28 10:10:00,77.31,77.35,77.25,77.27,5837.0,66.5319,66.5663,66.4803,66.4975,5837.0
2016-09-28 10:15:00,77.29,77.37,77.29,77.33,8509.0,66.5147,66.5835,66.5147,66.5491,8509.0
2016-09-28 10:20:00,77.34,77.34,77.26,77.32,6742.0,66.5577,66.5577,66.4889,66.5405,6742.0
2016-09-28 10:25:00,77.32,77.33,77.27,77.31,3708.0,66.5405,66.5491,66.4975,66.5319,3708.0
2016-09-28 10:30:00,77.32,77.34,77.25,77.26,8295.0,66.5405,66.5577,66.4803,66.4889,8295.0
2016-09-28 10:35:00,77.27,77.28,77.23,77.23,6733.0,66.4975,66.5061,66.4631,66.4631,6733.0
2016-09-28 10:40:00,77.22,77.25,77.21,77.22,18426.0,66.4544,66.4803,66.4458,66.4544,18426.0
2016-09-28 10:45:00,77.21,77.21,77.1,77.12,14087.0,66.4458,66.4458,66.3512,66.3684,14087.0
2016-09-28 10:50:00,77.12,77.13,77.02,77.06,19575.0,66.3684,66.377,66.2823,66.3168,19575.0
2016-09-28 10:55:00,77.06,77.08,76.97,76.99,16819.0,66.3168,66.334,66.2393,66.2565,16819.0
2016-09-28 11:00:00,76.99,76.99,76.85,76.85,14942.0,66.2565,66.2565,66.136,66.136,14942.0
2016-09-28 11:05:00,76.86,76.91,76.84,76.91,14168.0,66.1446,66.1877,66.1274,66.1877,14168.0
2016-09-28 11:10:00,76.91,76.99,76.86,76.93,16847.0,66.1877,66.2565,66.1446,66.2049,16847.0
2016-09-28 11:15:00,76.93,76.99,76.9,76.92,9610.0,66.2049,66.2565,66.1791,66.1963,9610.0
2016-09-28 11:20:00,76.93,76.95,76.87,76.87,11590.0,66.2049,66.2221,66.1532,66.1532,11590.0
2016-09-28 11:25:00,76.88,76.89,76.8,76.81,12633.0,66.1618,66.1705,66.093,66.1016,12633.0
2016-09-28 11:30:00,76.82,76.83,76.75,76.8,15506.0,66.1102,66.1188,66.05,66.093,15506.0
2016-09-28 11:35:00,76.8,76.85,76.79,76.83,13730.0,66.093,66.136,66.0844,66.1188,13730.0
2016-09-28 11:40:00,76.83,76.85,76.79,76.79,32024.0,66.1188,66.136,66.0844,66.0844,32024.0
2016-09-28 11:45:00,76.8,76.83,76.76,76.76,24774.0,66.093,66.1188,66.0586,66.0586,24774.0
2016-09-28 11:50:00,76.76,76.84,76.76,76.83,16818.0,66.0586,66.1274,66.0586,66.1188,16818.0
2016-09-28 11:55:00,76.83,76.85,76.76,76.79,15249.0,66.1188,66.136,66.0586,66.0844,15249.0
2016-09-28 12:00:00,76.79,76.79,76.66,76.67,19778.0,66.0844,66.0844,65.9725,65.9811,19778.0
2016-09-28 12:05:00,76.67,76.7,76.65,76.66,23585.0,65.9811,66.0069,65.9639,65.9725,23585.0
2016-09-28 12:10:00,76.65,76.77,76.65,76.75,16666.0,65.9639,66.0672,65.9639,66.05,16666.0
2016-09-28 12:15:00,76.76,76.76,76.6,76.6,16985.0,66.0586,66.0586,65.9209,65.9209,16985.0
2016-09-28 12:20:00,76.59,76.6,76.57,76.58,23292.0,65.9123,65.9209,65.8951,65.9037,23292.0
2016-09-28 12:25:00,76.58,76.64,76.57,76.62,16634.0,65.9037,65.9553,65.8951,65.9381,16634.0
2016-09-28 12:30:00,76.63,76.67,76.58,76.58,13122.0,65.9467,65.9811,65.9037,65.9037,13122.0
2016-09-28 12:35:00,76.58,76.69,76.58,76.68,11400.0,65.9037,65.9983,65.9037,65.9897,11400.0
2016-09-28 12:40:00,76.68,76.69,76.63,76.66,12762.0,65.9897,65.9983,65.9467,65.9725,12762.0
2016-09-28 12:45:00,76.64,76.69,76.64,76.66,10390.0,65.9553,65.9983,65.9553,65.9725,10390.0
2016-09-28 12:50:00,76.67,76.71,76.65,76.7,13922.0,65.9811,66.0155,65.9639,66.0069,13922.0
2016-09-28 12:55:00,76.7,76.71,76.68,76.69,9082.0,66.0069,66.0155,65.9897,65.9983,9082.0
2016-09-28 13:00:00,76.68,76.72,76.67,76.72,14151.0,65.9897,66.0242,65.9811,66.0242,14151.0
2016-09-28 13:05:00,76.73,76.73,76.68,76.69,14961.0,66.0328,66.0328,65.9897,65.9983,14961.0
2016-09-28 13:10:00,76.68,76.72,76.67,76.68,14541.0,65.9897,66.0242,65.9811,65.9897,14541.0
2016-09-28 13:15:00,76.69,76.73,76.66,76.73,9256.0,65.9983,66.0328,65.9725,66.0328,9256.0
2016-09-28 13:20:00,76.73,76.87,76.73,76.85,12387.0,66.0328,66.1532,66.0328,66.136,12387.0
2016-09-28 13:25:00,76.86,76.89,76.86,76.88,6320.0,66.1446,66.1705,66.1446,66.1618,6320.0
2016-09-28 13:30:00,76.88,76.95,76.88,76.93,9879.0,66.1618,66.2221,66.1618,66.2049,9879.0
2016-09-28 13:35:00,76.95,76.99,76.94,76.98,11852.0,66.2221,66.2565,66.2135,66.2479,11852.0
2016-09-28 13:40:00,76.97,76.97,76.95,76.96,3074.0,66.2393,66.2393,66.2221,66.2307,3074.0
2016-09-28 13:45:00,76.97,76.99,76.96,76.98,10631.0,66.2393,66.2565,66.2307,66.2479,10631.0
2016-09-28 13:50:00,76.98,76.99,76.97,76.99,7413.0,66.2479,66.2565,66.2393,66.2565,7413.0
2016-09-28 13:55:00,76.98,76.98,76.93,76.96,18763.0,66.2479,66.2479,66.2049,66.2307,18763.0
2016-09-28 14:00:00,76.96,76.97,76.94,76.96,10624.0,66.2307,66.2393,66.2135,66.2307,10624.0
2016-09-28 14:05:00,76.97,77.01,76.96,77.0,18655.0,66.2393,66.2737,66.2307,66.2651,18655.0
2016-09-28 14:10:00,77.0,77.2,76.99,77.18,9378.0,66.2651,66.4372,66.2565,66.42,9378.0
2016-09-28 14:15:00,77.18,77.22,77.11,77.13,12847.0,66.42,66.4544,66.3598,66.377,12847.0
2016-09-28 14:20:00,77.13,77.13,77.08,77.1,5524.0,66.377,66.377,66.334,66.3512,5524.0
2016-09-28 14:25:00,77.09,77.21,77.06,77.17,11677.0,66.3426,66.4458,66.3168,66.4114,11677.0
2016-09-28 14:30:00,77.17,77.17,77.09,77.09,13554.0,66.4114,66.4114,66.3426,66.3426,13554.0
2016-09-28 14:35:00,77.11,77.13,77.08,77.1,9259.0,66.3598,66.377,66.334,66.3512,9259.0
2016-09-28 14:40:00,77.11,77.17,77.11,77.15,10887.0,66.3598,66.4114,66.3598,66.3942,10887.0
2016-09-28 14:45:00,77.17,77.22,77.16,77.2,9345.0,66.4114,66.4544,66.4028,66.4372,9345.0
2016-09-28 14:50:00,77.2,77.24,77.17,77.24,14080.0,66.4372,66.4717,66.4114,66.4717,14080.0
2016-09-28 14:55:00,77.24,77.24,77.15,77.17,11009.0,66.4717,66.4717,66.3942,66.4114,11009.0
2016-09-28 15:00:00,77.18,77.24,77.18,77.24,9440.0,66.42,66.4717,66.42,66.4717,9440.0
2016-09-28 15:05:00,77.24,77.24,77.16,77.18,15576.0,66.4717,66.4717,66.4028,66.42,15576.0
2016-09-28 15:10:00,77.18,77.19,77.16,77.17,7530.0,66.42,66.4286,66.4028,66.4114,7530.0
2016-09-28 15:15:00,77.16,77.19,77.16,77.17,11800.0,66.4028,66.4286,66.4028,66.4114,11800.0
2016-09-28 15:20:00,77.17,77.2,77.16,77.17,16712.0,66.4114,66.4372,66.4028,66.4114,16712.0
2016-09-28 15:25:00,77.17,77.18,77.1,77.11,50567.0,66.4114,66.42,66.3512,66.3598,50567.0
2016-09-28 15:30:00,77.11,77.14,77.09,77.13,20667.0,66.3598,66.3856,66.3426,66.377,20667.0
2016-09-28 15:35:00,77.13,77.16,77.12,77.15,29587.0,66.377,66.4028,66.3684,66.3942,29587.0
2016-09-28 15:40:00,77.16,77.22,77.13,77.22,54565.0,66.4028,66.4544,66.377,66.4544,54565.0
2016-09-28 15:45:00,77.21,77.26,77.2,77.22,40700.0,66.4458,66.4889,66.4372,66.4544,40700.0
2016-09-28 15:50:00,77.22,77.28,77.21,77.27,43391.0,66.4544,66.5061,66.4458,66.4975,43391.0
2016-09-28 15:55:00,77.27,77.29,77.2,77.22,133181.0,66.4975,66.5147,66.4372,66.4544,133181.0
2016-09-29 09:30:00,77.18,77.32,77.16,77.26,14240.0,66.42,66.5405,66.4028,66.4889,14240.0
2016-09-29 09:35:00,77.23,77.39,77.22,77.31,12713.0,66.4631,66.6007,66.4544,66.5319,12713.0
2016-09-29 09:40:00,77.3,77.37,77.26,77.35,16394.0,66.5233,66.5835,66.4889,66.5663,16394.0
2016-09-29 09:45:00,77.35,77.5,77.32,77.45,9630.0,66.5663,66.6954,66.5405,66.6524,9630.0
2016-09-29 09:50:00,77.44,77.63,77.44,77.61,13679.0,66.6438,66.8073,66.6438,66.7901,13679.0
2016-09-29 09:55:00,77.58,77.61,77.53,77.56,5511.0,66.7643,66.7901,66.7212,66.747,5511.0
2016-09-29 10:00:00,77.56,77.63,77.55,77.56,11556.0,66.747,66.8073,66.7384,66.747,11556.0
2016-09-29 10:05:00,77.54,77.54,77.4,77.41,5170.0,66.7298,66.7298,66.6093,66.618,5170.0
2016-09-29 10:10:00,77.41,77.53,77.4,77.49,14794.0,66.618,66.7212,66.6093,66.6868,14794.0
2016-09-29 10:15:00,77.47,77.6,77.46,77.59,14927.0,66.6696,66.7815,66.661,66.7729,14927.0
2016-09-29 10:20:00,77.57,77.62,77.54,77.55,6707.0,66.7556,66.7987,66.7298,66.7384,6707.0
2016-09-29 10:25:00,77.58,77.61,77.56,77.56,9093.0,66.7643,66.7901,66.747,66.747,9093.0
2016-09-29 10:30:00,77.57,77.62,77.54,77.62,7709.0,66.7556,66.7987,66.7298,66.7987,7709.0
2016-09-29 10:35:00,77.63,77.68,77.63,77.64,7590.0,66.8073,66.8503,66.8073,66.8159,7590.0
2016-09-29 10:40:00,77.65,77.67,77.61,77.64,11818.0,66.8245,66.8417,66.7901,66.8159,11818.0
2016-09-29 10:45:00,77.62,77.65,77.61,77.63,5355.0,66.7987,66.8245,66.7901,66.8073,5355.0
2016-09-29 10:50:00,77.63,77.84,77.62,77.82,20814.0,66.8073,66.988,66.7987,66.9708,20814.0
2016-09-29 10:55:00,77.82,77.82,77.62,77.62,8265.0,66.9708,66.9708,66.7987,66.7987,8265.0
2016-09-29 11:00:00,77.62,77.62,77.55,77.62,7116.0,66.7987,66.7987,66.7384,66.7987,7116.0
2016-09-29 11:05:00,77.62,77.63,77.55,77.58,9241.0,66.7987,66.8073,66.7384,66.7643,9241.0
2016-09-29 11:10:00,77.58,77.58,77.54,77.58,6488.0,66.7643,66.7643,66.7298,66.7643,6488.0
2016-09-29 11:15:00,77.57,77.57,77.51,77.57,5976.0,66.7556,66.7556,66.704,66.7556,5976.0
2016-09-29 11:20:00,77.55,77.56,77.52,77.52,4106.0,66.7384,66.747,66.7126,66.7126,4106.0
2016-09-29 11:25:00,77.52,77.7,77.48,77.7,26216.0,66.7126,66.8675,66.6782,66.8675,26216.0
2016-09-29 11:30:00,77.69,77.7,77.68,77.69,4883.0,66.8589,66.8675,66.8503,66.8589,4883.0
2016-09-29 11:35:00,77.69,77.75,77.67,77.67,10485.0,66.8589,66.9106,66.8417,66.8417,10485.0
2016-09-29 11:40:00,77.68,77.7,77.68,77.7,5847.0,66.8503,66.8675,66.8503,66.8675,5847.0
2016-09-29 11:45:00,77.7,77.77,77.69,77.71,15398.0,66.8675,66.9278,66.8589,66.8761,15398.0
2016-09-29 11:50:00,77.71,77.75,77.7,77.72,10603.0,66.8761,66.9106,66.8675,66.8847,10603.0
2016-09-29 11:55:00,77.71,77.73,77.7,77.72,9409.0,66.8761,66.8933,66.8675,66.8847,9409.0
2016-09-29 12:00:00,77.72,77.73,77.66,77.66,7920.0,66.8847,66.8933,66.8331,66.8331,7920.0
2016-09-29 12:05:00,77.66,77.85,77.66,77.82,26793.0,66.8331,66.9966,66.8331,66.9708,26793.0
2016-09-29 12:10:00,77.82,77.83,77.8,77.83,5081.0,66.9708,66.9794,66.9536,66.9794,5081.0
2016-09-29 12:15:00,77.83,77.89,77.82,77.87,10738.0,66.9794,67.031,66.9708,67.0138,10738.0
2016-09-29 12:20:00,77.84,77.84,77.74,77.76,3525.0,66.988,66.988,66.9019,66.9192,3525.0
2016-09-29 12:25:00,77.77,77.82,77.71,77.71,5359.0,66.9278,66.9708,66.8761,66.8761,5359.0
2016-09-29 12:30:00,77.72,77.74,77.61,77.62,6202.0,66.8847,66.9019,66.7901,66.7987,6202.0
2016-09-29 12:35:00,77.59,77.6,77.52,77.56,5627.0,66.7729,66.7815,66.7126,66.747,5627.0
2016-09-29 12:40:00,77.56,77.57,77.43,77.45,8659.0,66.747,66.7556,66.6352,66.6524,8659.0
2016-09-29 12:45:00,77.45,77.45,77.32,77.32,18018.0,66.6524,66.6524,66.5405,66.5405,18018.0
2016-09-29 12:50:00,77.32,77.32,77.11,77.2,16713.0,66.5405,66.5405,66.3598,66.4372,16713.0
2016-09-29 12:55:00,77.19,77.22,77.14,77.17,6627.0,66.4286,66.4544,66.3856,66.4114,6627.0
2016-09-29 13:00:00,77.16,77.16,76.97,77.03,14544.0,66.4028,66.4028,66.2393,66.2909,14544.0
2016-09-29 13:05:00,77.01,77.12,77.0,77.11,2445.0,66.2737,66.3684,66.2651,66.3598,2445.0
2016-09-29 13:10:00,77.13,77.27,77.13,77.14,13427.0,66.377,66.4975,66.377,66.3856,13427.0
2016-09-29 13:15:00,77.13,77.17,77.09,77.1,4867.0,66.377,66.4114,66.3426,66.3512,4867.0
2016-09-29 13:20:00,77.09,77.16,77.03,77.16,4215.0,66.3426,66.4028,66.2909,66.4028,4215.0
2016-09-29 13:25:00,77.15,77.16,77.11,77.11,5700.0,66.3942,66.4028,66.3598,66.3598,5700.0
2016-09-29 13:30:00,77.13,77.16,77.08,77.16,6358.0,66.377,66.4028,66.334,66.4028,6358.0
2016-09-29 13:35:00,77.15,77.16,77.12,77.12,2826.0,66.3942,66.4028,66.3684,66.3684,2826.0
2016-09-29 13:40:00,77.12,77.13,77.05,77.12,4011.0,66.3684,66.377,66.3081,66.3684,4011.0
2016-09-29 13:45:00,77.11,77.11,77.01,77.05,7367.0,66.3598,66.3598,66.2737,66.3081,7367.0
2016-09-29 13:50:00,77.05,77.05,76.91,76.93,6472.0,66.3081,66.3081,66.1877,66.2049,6472.0
2016-09-29 13:55:00,76.92,76.92,76.84,76.87,6268.0,66.1963,66.1963,66.1274,66.1532,6268.0
2016-09-29 14:00:00,76.86,76.95,76.86,76.95,3443.0,66.1446,66.2221,66.1446,66.2221,3443.0
2016-09-29 14:05:00,76.96,77.04,76.96,77.01,5041.0,66.2307,66.2995,66.2307,66.2737,5041.0
2016-09-29 14:10:00,77.03,77.04,76.96,76.96,5451.0,66.2909,66.2995,66.2307,66.2307,5451.0
2016-09-29 14:15:00,76.99,77.11,76.99,77.1,5430.0,66.2565,66.3598,66.2565,66.3512,5430.0
2016-09-29 14:20:00,77.12,77.2,77.11,77.2,8055.0,66.3684,66.4372,66.3598,66.4372,8055.0
2016-09-29 14:25:00,77.2,77.31,77.14,77.29,4752.0,66.4372,66.5319,66.3856,66.5147,4752.0
2016-09-29 14:30:00,77.28,77.28,77.21,77.25,7129.0,66.5061,66.5061,66.4458,66.4803,7129.0
2016-09-29 14:35:00,77.24,77.37,77.24,77.3,19016.0,66.4717,66.5835,66.4717,66.5233,19016.0
2016-09-29 14:40:00,77.31,77.31,77.16,77.18,16717.0,66.5319,66.5319,66.4028,66.42,16717.0
2016-09-29 14:45:00,77.18,77.21,77.13,77.18,11919.0,66.42,66.4458,66.377,66.42,11919.0
2016-09-29 14:50:00,77.17,77.17,77.07,77.07,6335.0,66.4114,66.4114,66.3254,66.3254,6335.0
2016-09-29 14:55:00,77.07,77.1,77.01,77.03,7030.0,66.3254,66.3512,66.2737,66.2909,7030.0
2016-09-29 15:00:00,77.02,77.06,76.95,76.95,9038.0,66.2823,66.3168,66.2221,66.2221,9038.0
2016-09-29 15:05:00,76.94,77.01,76.94,77.01,5410.0,66.2135,66.2737,66.2135,66.2737,5410.0
2016-09-29 15:10:00,77.01,77.08,76.97,77.03,11152.0,66.2737,66.334,66.2393,66.2909,11152.0
2016-09-29 15:15:00,77.05,77.05,76.96,76.96,6569.0,66.3081,66.3081,66.2307,66.2307,6569.0
2016-09-29 15:20:00,76.94,76.99,76.9,76.9,7724.0,66.2135,66.2565,66.1791,66.1791,7724.0
2016-09-29 15:25:00,76.91,76.92,76.79,76.92,14568.0,66.1877,66.1963,66.0844,66.1963,14568.0
2016-09-29 15:30:00,76.92,77.0,76.86,76.98,31581.0,66.1963,66.2651,66.1446,66.2479,31581.0
2016-09-29 15:35:00,76.97,76.99,76.91,76.98,21413.0,66.2393,66.2565,66.1877,66.2479,21413.0
2016-09-29 15:40:00,76.99,77.0,76.87,76.98,61637.0,66.2565,66.2651,66.1532,66.2479,61637.0
2016-09-29 15:45:00,76.99,76.99,76.92,76.93,27412.0,66.2565,66.2565,66.1963,66.2049,27412.0
2016-09-29 15:50:00,76.93,76.99,76.89,76.99,47920.0,66.2049,66.2565,66.1705,66.2565,47920.0
2016-09-29 15:55:00,76.99,77.0,76.82,76.83,70777.0,66.2565,66.2651,66.1102,66.1188,70777.0
2016-09-30 09:30:00,76.93,77.04,76.28,77.02,16854.0,66.2049,66.2995,65.6455,66.2823,16854.0
2016-09-30 09:35:00,77.03,77.03,76.83,76.83,3810.0,66.2909,66.2909,66.1188,66.1188,3810.0
2016-09-30 09:40:00,76.79,76.86,76.78,76.81,3812.0,66.0844,66.1446,66.0758,66.1016,3812.0
2016-09-30 09:45:00,76.77,76.83,76.65,76.7,8207.0,66.0672,66.1188,65.9639,66.0069,8207.0
2016-09-30 09:50:00,76.7,76.72,76.64,76.64,14272.0,66.0069,66.0242,65.9553,65.9553,14272.0
2016-09-30 09:55:00,76.64,76.7,76.63,76.64,14577.0,65.9553,66.0069,65.9467,65.9553,14577.0
2016-09-30 10:00:00,76.68,76.73,76.66,76.7,17597.0,65.9897,66.0328,65.9725,66.0069,17597.0
2016-09-30 10:05:00,76.69,76.74,76.64,76.7,18820.0,65.9983,66.0414,65.9553,66.0069,18820.0
2016-09-30 10:10:00,76.71,76.73,76.68,76.72,16537.0,66.0155,66.0328,65.9897,66.0242,16537.0
2016-09-30 10:15:00,76.72,76.77,76.71,76.76,15552.0,66.0242,66.0672,66.0155,66.0586,15552.0
2016-09-30 10:20:00,76.75,76.8,76.7,76.8,12598.0,66.05,66.093,66.0069,66.093,12598.0
2016-09-30 10:25:00,76.79,76.88,76.77,76.85,9680.0,66.0844,66.1618,66.0672,66.136,9680.0
2016-09-30 10:30:00,76.84,76.91,76.84,76.91,13180.0,66.1274,66.1877,66.1274,66.1877,13180.0
2016-09-30 10:35:00,76.9,76.93,76.83,76.83,11407.0,66.1791,66.2049,66.1188,66.1188,11407.0
2016-09-30 10:40:00,76.82,76.88,76.81,76.83,12272.0,66.1102,66.1618,66.1016,66.1188,12272.0
2016-09-30 10:45:00,76.83,76.85,76.79,76.82,11399.0,66.1188,66.136,66.0844,66.1102,11399.0
2016-09-30 10:50:00,76.83,76.9,76.83,76.88,12434.0,66.1188,66.1791,66.1188,66.1618,12434.0
2016-09-30 10:55:00,76.89,76.95,76.87,76.95,8920.0,66.1705,66.2221,66.1532,66.2221,8920.0
2016-09-30 11:00:00,76.97,77.02,76.95,76.99,13565.0,66.2393,66.2823,66.2221,66.2565,13565.0
2016-09-30 11:05:00,77.0,77.03,76.96,76.97,12689.0,66.2651,66.2909,66.2307,66.2393,12689.0
2016-09-30 11:10:00,76.98,77.1,76.98,77.09,15622.0,66.2479,66.3512,66.2479,66.3426,15622.0
2016-09-30 11:15:00,77.11,77.12,76.96,76.96,32080.0,66.3598,66.3684,66.2307,66.2307,32080.0
2016-09-30 11:20:00,76.97,77.0,76.92,76.92,11872.0,66.2393,66.2651,66.1963,66.1963,11872.0
2016-09-30 11:25:00,76.9,76.92,76.87,76.9,10738.0,66.1791,66.1963,66.1532,66.1791,10738.0
2016-09-30 11:30:00,76.9,76.95,76.85,76.86,11879.0,66.1791,66.2221,66.136,66.1446,11879.0
2016-09-30 11:35:00,76.85,76.93,76.85,76.88,9967.0,66.136,66.2049,66.136,66.1618,9967.0
2016-09-30 11:40:00,76.87,76.87,76.81,76.87,19101.0,66.1532,66.1532,66.1016,66.1532,19101.0
2016-09-30 11:45:00,76.87,76.91,76.85,76.91,7875.0,66.1532,66.1877,66.136,66.1877,7875.0
2016-09-30 11:50:00,76.91,76.91,76.88,76.9,5553.0,66.1877,66.1877,66.1618,66.1791,5553.0
2016-09-30 11:55:00,76.89,76.93,76.85,76.86,11539.0,66.1705,66.2049,66.136,66.1446,11539.0
2016-09-30 12:00:00,76.86,76.86,76.79,76.8,27022.0,66.1446,66.1446,66.0844,66.093,27022.0
2016-09-30 12:05:00,76.8,76.85,76.8,76.85,21882.0,66.093,66.136,66.093,66.136,21882.0
2016-09-30 12:10:00,76.85,76.87,76.83,76.87,19856.0,66.136,66.1532,66.1188,66.1532,19856.0
2016-09-30 12:15:00,76.87,76.87,76.8,76.81,20777.0,66.1532,66.1532,66.093,66.1016,20777.0
2016-09-30 12:20:00,76.81,76.82,76.74,76.79,44337.0,66.1016,66.1102,66.0414,66.0844,44337.0
2016-09-30 12:25:00,76.79,76.82,76.79,76.82,6189.0,66.0844,66.1102,66.0844,66.1102,6189.0
2016-09-30 12:30:00,76.81,76.85,76.81,76.85,19238.0,66.1016,66.136,66.1016,66.136,19238.0
2016-09-30 12:35:00,76.86,76.92,76.86,76.92,20896.0,66.1446,66.1963,66.1446,66.1963,20896.0
2016-09-30 12:40:00,76.92,76.94,76.85,76.89,20140.0,66.1963,66.2135,66.136,66.1705,20140.0
2016-09-30 12:45:00,76.89,76.9,76.85,76.89,11025.0,66.1705,66.1791,66.136,66.1705,11025.0
2016-09-30 12:50:00,76.9,76.9,76.87,76.88,7838.0,66.1791,66.1791,66.1532,66.1618,7838.0
2016-09-30 12:55:00,76.89,76.9,76.84,76.85,15046.0,66.1705,66.1791,66.1274,66.136,15046.0
2016-09-30 13:00:00,76.86,76.88,76.85,76.88,18813.0,66.1446,66.1618,66.136,66.1618,18813.0
2016-09-30 13:05:00,76.88,76.91,76.87,76.88,11491.0,66.1618,66.1877,66.1532,66.1618,11491.0
2016-09-30 13:10:00,76.88,76.94,76.88,76.92,8273.0,66.1618,66.2135,66.1618,66.1963,8273.0
2016-09-30 13:15:00,76.92,76.93,76.86,76.87,13337.0,66.1963,66.2049,66.1446,66.1532,13337.0
2016-09-30 13:20:00,76.88,76.9,76.86,76.87,22699.0,66.1618,66.1791,66.1446,66.1532,22699.0
2016-09-30 13:25:00,76.87,76.88,76.82,76.85,11905.0,66.1532,66.1618,66.1102,66.136,11905.0
2016-09-30 13:30:00,76.86,76.87,76.83,76.86,27478.0,66.1446,66.1532,66.1188,66.1446,27478.0
2016-09-30 13:35:00,76.86,76.93,76.86,76.91,12022.0,66.1446,66.2049,66.1446,66.1877,12022.0
2016-09-30 13:40:00,76.91,76.95,76.9,76.95,25768.0,66.1877,66.2221,66.1791,66.2221,25768.0
2016-09-30 13:45:00,76.95,76.97,76.95,76.96,11297.0,66.2221,66.2393,66.2221,66.2307,11297.0
2016-09-30 13:50:00,76.96,76.97,76.95,76.95,8882.0,66.2307,66.2393,66.2221,66.2221,8882.0
2016-09-30 13:55:00,76.96,76.99,76.93,76.98,14032.0,66.2307,66.2565,66.2049,66.2479,14032.0
2016-09-30 14:00:00,76.97,76.99,76.96,76.99,7596.0,66.2393,66.2565,66.2307,66.2565,7596.0
2016-09-30 14:05:00,76.98,77.0,76.97,76.99,10631.0,66.2479,66.2651,66.2393,66.2565,10631.0
2016-09-30 14:10:00,77.0,77.04,76.99,77.03,12472.0,66.2651,66.2995,66.2565,66.2909,12472.0
2016-09-30 14:15:00,77.04,77.06,77.03,77.05,13821.0,66.2995,66.3168,66.2909,66.3081,13821.0
2016-09-30 14:20:00,77.06,77.07,77.05,77.07,5152.0,66.3168,66.3254,66.3081,66.3254,5152.0
2016-09-30 14:25:00,77.07,77.07,77.06,77.07,12421.0,66.3254,66.3254,66.3168,66.3254,12421.0
2016-09-30 14:30:00,77.08,77.1,77.07,77.09,11241.0,66.334,66.3512,66.3254,66.3426,11241.0
2016-09-30 14:35:00,77.09,77.1,77.07,77.09,7316.0,66.3426,66.3512,66.3254,66.3426,7316.0
2016-09-30 14:40:00,77.09,77.1,77.09,77.1,8900.0,66.3426,66.3512,66.3426,66.3512,8900.0
2016-09-30 14:45:00,77.09,77.14,77.09,77.14,9687.0,66.3426,66.3856,66.3426,66.3856,9687.0
2016-09-30 14:50:00,77.15,77.15,77.13,77.15,19606.0,66.3942,66.3942,66.377,66.3942,19606.0
2016-09-30 14:55:00,77.15,77.22,77.14,77.22,17406.0,66.3942,66.4544,66.3856,66.4544,17406.0
2016-09-30 15:00:00,77.22,77.24,77.18,77.18,20393.0,66.4544,66.4717,66.42,66.42,20393.0
2016-09-30 15:05:00,77.18,77.2,77.15,77.17,9945.0,66.42,66.4372,66.3942,66.4114,9945.0
2016-09-30 15:10:00,77.18,77.23,77.18,77.22,8598.0,66.42,66.4631,66.42,66.4544,8598.0
2016-09-30 15:15:00,77.23,77.27,77.21,77.21,12937.0,66.4631,66.4975,66.4458,66.4458,12937.0
2016-09-30 15:20:00,77.21,77.22,77.17,77.21,9888.0,66.4458,66.4544,66.4114,66.4458,9888.0
2016-09-30 15:25:00,77.22,77.23,77.18,77.19,16376.0,66.4544,66.4631,66.42,66.4286,16376.0
2016-09-30 15:30:00,77.19,77.22,77.13,77.16,17432.0,66.4286,66.4544,66.377,66.4028,17432.0
2016-09-30 15:35:00,77.17,77.21,77.16,77.2,16453.0,66.4114,66.4458,66.4028,66.4372,16453.0
2016-09-30 15:40:00,77.2,77.29,77.19,77.27,28473.0,66.4372,66.5147,66.4286,66.4975,28473.0
2016-09-30 15:45:00,77.28,77.31,77.2,77.25,31849.0,66.5061,66.5319,66.4372,66.4803,31849.0
2016-09-30 15:50:00,77.26,77.27,77.2,77.21,29967.0,66.4889,66.4975,66.4372,66.4458,29967.0
2016-09-30 15:55:00,77.21,77.21,77.02,77.03,105125.0,66.4458,66.4458,66.2823,66.2909,105125.0
2016-10-03 09:30:00,76.8,77.04,76.75,77.01,12221.0,66.093,66.2995,66.05,66.2737,12221.0
2016-10-03 09:35:00,76.95,77.16,76.86,77.16,20100.0,66.2221,66.4028,66.1446,66.4028,20100.0
2016-10-03 09:40:00,77.15,77.15,76.96,77.13,13319.0,66.3942,66.3942,66.2307,66.377,13319.0
2016-10-03 09:45:00,77.14,77.19,77.04,77.06,16067.0,66.3856,66.4286,66.2995,66.3168,16067.0
2016-10-03 09:50:00,77.05,77.18,77.0,77.18,10425.0,66.3081,66.42,66.2651,66.42,10425.0
2016-10-03 09:55:00,77.15,77.15,76.98,76.99,10425.0,66.3942,66.3942,66.2479,66.2565,10425.0
2016-10-03 10:00:00,77.04,77.31,77.02,77.28,16846.0,66.2995,66.5319,66.2823,66.5061,16846.0
2016-10-03 10:05:00,77.26,77.26,77.11,77.21,9429.0,66.4889,66.4889,66.3598,66.4458,9429.0
2016-10-03 10:10:00,77.21,77.21,77.1,77.2,13733.0,66.4458,66.4458,66.3512,66.4372,13733.0
2016-10-03 10:15:00,77.19,77.19,77.09,77.17,6530.0,66.4286,66.4286,66.3426,66.4114,6530.0
2016-10-03 10:20:00,77.19,77.19,77.05,77.07,7746.0,66.4286,66.4286,66.3081,66.3254,7746.0
2016-10-03 10:25:00,77.09,77.25,77.08,77.19,8010.0,66.3426,66.4803,66.334,66.4286,8010.0
2016-10-03 10:30:00,77.17,77.19,77.08,77.18,10173.0,66.4114,66.4286,66.334,66.42,10173.0
2016-10-03 10:35:00,77.18,77.22,77.11,77.21,9722.0,66.42,66.4544,66.3598,66.4458,9722.0
2016-10-03 10:40:00,77.2,77.21,77.12,77.2,8832.0,66.4372,66.4458,66.3684,66.4372,8832.0
2016-10-03 10:45:00,77.2,77.29,77.19,77.26,10713.0,66.4372,66.5147,66.4286,66.4889,10713.0
2016-10-03 10:50:00,77.26,77.32,77.2,77.22,10463.0,66.4889,66.5405,66.4372,66.4544,10463.0
2016-10-03 10:55:00,77.24,77.29,77.24,77.28,5662.0,66.4717,66.5147,66.4717,66.5061,5662.0
2016-10-03 11:00:00,77.29,77.3,77.22,77.23,12871.0,66.5147,66.5233,66.4544,66.4631,12871.0
2016-10-03 11:05:00,77.22,77.24,77.15,77.24,9901.0,66.4544,66.4717,66.3942,66.4717,9901.0
2016-10-03 11:10:00,77.22,77.28,77.2,77.24,15020.0,66.4544,66.5061,66.4372,66.4717,15020.0
2016-10-03 11:15:00,77.25,77.25,77.18,77.21,12519.0,66.4803,66.4803,66.42,66.4458,12519.0
2016-10-03 11:20:00,77.2,77.32,77.19,77.21,19698.0,66.4372,66.5405,66.4286,66.4458,19698.0
2016-10-03 11:25:00,77.2,77.24,77.17,77.23,11415.0,66.4372,66.4717,66.4114,66.4631,11415.0
2016-10-03 11:30:00,77.21,77.29,77.2,77.21,11906.0,66.4458,66.5147,66.4372,66.4458,11906.0
2016-10-03 11:35:00,77.21,77.21,77.14,77.15,7165.0,66.4458,66.4458,66.3856,66.3942,7165.0
2016-10-03 11:40:00,77.14,77.22,77.11,77.19,12887.0,66.3856,66.4544,66.3598,66.4286,12887.0
2016-10-03 11:45:00,77.19,77.2,77.13,77.13,8714.0,66.4286,66.4372,66.377,66.377,8714.0
2016-10-03 11:50:00,77.13,77.13,76.99,77.01,10738.0,66.377,66.377,66.2565,66.2737,10738.0
2016-10-03 11:55:00,77.0,77.05,76.99,77.04,3705.0,66.2651,66.3081,66.2565,66.2995,3705.0
2016-10-03 12:00:00,77.03,77.06,77.03,77.06,4754.0,66.2909,66.3168,66.2909,66.3168,4754.0
2016-10-03 12:05:00,77.06,77.13,77.06,77.09,7647.0,66.3168,66.377,66.3168,66.3426,7647.0
2016-10-03 12:10:00,77.08,77.08,77.04,77.05,6885.0,66.334,66.334,66.2995,66.3081,6885.0
2016-10-03 12:15:00,77.03,77.03,76.95,76.95,4601.0,66.2909,66.2909,66.2221,66.2221,4601.0
2016-10-03 12:20:00,76.95,76.95,76.84,76.85,6500.0,66.2221,66.2221,66.1274,66.136,6500.0
2016-10-03 12:25:00,76.84,76.87,76.79,76.86,8226.0,66.1274,66.1532,66.0844,66.1446,8226.0
2016-10-03 12:30:00,76.84,76.84,76.77,76.79,5960.0,66.1274,66.1274,66.0672,66.0844,5960.0
2016-10-03 12:35:00,76.78,76.8,76.73,76.74,7228.0,66.0758,66.093,66.0328,66.0414,7228.0
2016-10-03 12:40:00,76.75,76.78,76.74,76.78,9707.0,66.05,66.0758,66.0414,66.0758,9707.0
2016-10-03 12:45:00,76.78,76.8,76.76,76.8,4899.0,66.0758,66.093,66.0586,66.093,4899.0
2016-10-03 12:50:00,76.79,76.81,76.77,76.78,6366.0,66.0844,66.1016,66.0672,66.0758,6366.0
2016-10-03 12:55:00,76.78,76.82,76.77,76.82,6493.0,66.0758,66.1102,66.0672,66.1102,6493.0
2016-10-03 13:00:00,76.85,76.86,76.79,76.79,6880.0,66.136,66.1446,66.0844,66.0844,6880.0
2016-10-03 13:05:00,76.78,76.79,76.75,76.79,5074.0,66.0758,66.0844,66.05,66.0844,5074.0
2016-10-03 13:10:00,76.79,76.82,76.74,76.81,6553.0,66.0844,66.1102,66.0414,66.1016,6553.0
2016-10-03 13:15:00,76.8,76.8,76.75,76.78,7399.0,66.093,66.093,66.05,66.0758,7399.0
2016-10-03 13:20:00,76.8,76.82,76.79,76.8,6625.0,66.093,66.1102,66.0844,66.093,6625.0
2016-10-03 13:25:00,76.82,76.84,76.81,76.82,5181.0,66.1102,66.1274,66.1016,66.1102,5181.0
2016-10-03 13:30:00,76.81,76.92,76.79,76.92,7084.0,66.1016,66.1963,66.0844,66.1963,7084.0
2016-10-03 13:35:00,76.93,76.96,76.88,76.92,9508.0,66.2049,66.2307,66.1618,66.1963,9508.0
2016-10-03 13:40:00,76.93,76.98,76.91,76.92,13516.0,66.2049,66.2479,66.1877,66.1963,13516.0
2016-10-03 13:45:00,76.91,76.99,76.91,76.96,6444.0,66.1877,66.2565,66.1877,66.2307,6444.0
2016-10-03 13:50:00,76.95,76.96,76.91,76.93,4265.0,66.2221,66.2307,66.1877,66.2049,4265.0
2016-10-03 13:55:00,76.94,76.99,76.94,76.94,7137.0,66.2135,66.2565,66.2135,66.2135,7137.0
2016-10-03 14:00:00,76.94,77.01,76.93,77.0,6946.0,66.2135,66.2737,66.2049,66.2651,6946.0
2016-10-03 14:05:00,77.0,77.03,76.97,76.98,12261.0,66.2651,66.2909,66.2393,66.2479,12261.0
2016-10-03 14:10:00,76.97,77.02,76.97,76.98,11262.0,66.2393,66.2823,66.2393,66.2479,11262.0
2016-10-03 14:15:00,76.99,77.0,76.96,76.96,8472.0,66.2565,66.2651,66.2307,66.2307,8472.0
2016-10-03 14:20:00,76.96,76.97,76.88,76.95,31415.0,66.2307,66.2393,66.1618,66.2221,31415.0
2016-10-03 14:25:00,76.95,77.0,76.91,76.96,6835.0,66.2221,66.2651,66.1877,66.2307,6835.0
2016-10-03 14:30:00,76.96,77.05,76.96,77.05,8575.0,66.2307,66.3081,66.2307,66.3081,8575.0
2016-10-03 14:35:00,77.04,77.05,76.91,76.91,9352.0,66.2995,66.3081,66.1877,66.1877,9352.0
2016-10-03 14:40:00,76.92,76.96,76.89,76.91,5554.0,66.1963,66.2307,66.1705,66.1877,5554.0
2016-10-03 14:45:00,76.91,76.94,76.9,76.92,8140.0,66.1877,66.2135,66.1791,66.1963,8140.0
2016-10-03 14:50:00,76.91,76.92,76.88,76.9,6035.0,66.1877,66.1963,66.1618,66.1791,6035.0
2016-10-03 14:55:00,76.9,76.96,76.87,76.95,7515.0,66.1791,66.2307,66.1532,66.2221,7515.0
2016-10-03 15:00:00,76.96,76.96,76.91,76.92,5593.0,66.2307,66.2307,66.1877,66.1963,5593.0
2016-10-03 15:05:00,76.92,76.94,76.92,76.92,6844.0,66.1963,66.2135,66.1963,66.1963,6844.0
2016-10-03 15:10:00,76.92,76.97,76.92,76.96,4937.0,66.1963,66.2393,66.1963,66.2307,4937.0
2016-10-03 15:15:00,76.97,76.99,76.95,76.98,8198.0,66.2393,66.2565,66.2221,66.2479,8198.0
2016-10-03 15:20:00,76.98,76.99,76.93,76.93,12503.0,66.2479,66.2565,66.2049,66.2049,12503.0
2016-10-03 15:25:00,76.92,76.95,76.91,76.91,9915.0,66.1963,66.2221,66.1877,66.1877,9915.0
2016-10-03 15:30:00,76.93,76.94,76.9,76.92,14925.0,66.2049,66.2135,66.1791,66.1963,14925.0
2016-10-03 15:35:00,76.91,76.98,76.91,76.93,14800.0,66.1877,66.2479,66.1877,66.2049,14800.0
2016-10-03 15:40:00,76.93,77.02,76.93,76.98,31373.0,66.2049,66.2823,66.2049,66.2479,31373.0
2016-10-03 15:45:00,76.99,77.0,76.93,76.94,19245.0,66.2565,66.2651,66.2049,66.2135,19245.0
2016-10-03 15:50:00,76.94,76.96,76.86,76.86,22174.0,66.2135,66.2307,66.1446,66.1446,22174.0
2016-10-03 15:55:00,76.87,76.91,76.85,76.88,40402.0,66.1532,66.1877,66.136,66.1618,40402.0
2016-10-04 09:30:00,76.91,77.1,76.75,77.1,6780.0,66.1877,66.3512,66.05,66.3512,6780.0
2016-10-04 09:35:00,77.12,77.17,77.0,77.0,6696.0,66.3684,66.4114,66.2651,66.2651,6696.0
2016-10-04 09:40:00,77.0,77.05,76.95,76.95,1517.0,66.2651,66.3081,66.2221,66.2221,1517.0
2016-10-04 09:45:00,77.0,77.01,76.92,76.98,3761.0,66.2651,66.2737,66.1963,66.2479,3761.0
2016-10-04 09:50:00,76.96,76.96,76.87,76.89,1700.0,66.2307,66.2307,66.1532,66.1705,1700.0
2016-10-04 09:55:00,76.87,76.9,76.84,76.87,1900.0,66.1532,66.1791,66.1274,66.1532,1900.0
2016-10-04 10:00:00,76.87,76.89,76.77,76.81,2800.0,66.1532,66.1705,66.0672,66.1016,2800.0
2016-10-04 10:05:00,76.83,76.84,76.7,76.71,4895.0,66.1188,66.1274,66.0069,66.0155,4895.0
2016-10-04 10:10:00,76.7,76.7,76.49,76.51,13467.0,66.0069,66.0069,65.8262,65.8434,13467.0
2016-10-04 10:15:00,76.53,76.56,76.49,76.55,5200.0,65.8606,65.8865,65.8262,65.8779,5200.0
2016-10-04 10:20:00,76.55,76.62,76.54,76.62,4193.0,65.8779,65.9381,65.8692,65.9381,4193.0
2016-10-04 10:25:00,76.65,76.71,76.65,76.69,5244.0,65.9639,66.0155,65.9639,65.9983,5244.0
2016-10-04 10:30:00,76.67,76.69,76.64,76.69,4196.0,65.9811,65.9983,65.9553,65.9983,4196.0
2016-10-04 10:35:00,76.69,76.78,76.66,76.77,4310.0,65.9983,66.0758,65.9725,66.0672,4310.0
2016-10-04 10:40:00,76.77,76.87,76.76,76.86,3179.0,66.0672,66.1532,66.0586,66.1446,3179.0
2016-10-04 10:45:00,76.87,76.89,76.85,76.86,35840.0,66.1532,66.1705,66.136,66.1446,35840.0
2016-10-04 10:50:00,76.86,76.92,76.83,76.84,3977.0,66.1446,66.1963,66.1188,66.1274,3977.0
2016-10-04 10:55:00,76.83,76.92,76.82,76.88,5301.0,66.1188,66.1963,66.1102,66.1618,5301.0
2016-10-04 11:00:00,76.86,76.89,76.58,76.64,13926.0,66.1446,66.1705,65.9037,65.9553,13926.0
2016-10-04 11:05:00,76.6,76.7,76.6,76.62,9094.0,65.9209,66.0069,65.9209,65.9381,9094.0
2016-10-04 11:10:00,76.62,76.62,76.51,76.52,18300.0,65.9381,65.9381,65.8434,65.852,18300.0
2016-10-04 11:15:00,76.5,76.53,76.41,76.5,14200.0,65.8348,65.8606,65.7574,65.8348,14200.0
2016-10-04 11:20:00,76.51,76.68,76.5,76.68,5950.0,65.8434,65.9897,65.8348,65.9897,5950.0
2016-10-04 11:25:00,76.67,76.71,76.61,76.69,13836.0,65.9811,66.0155,65.9295,65.9983,13836.0
2016-10-04 11:30:00,76.7,76.7,76.64,76.67,7037.0,66.0069,66.0069,65.9553,65.9811,7037.0
2016-10-04 11:35:00,76.74,76.86,76.61,76.61,13049.0,66.0414,66.1446,65.9295,65.9295,13049.0
2016-10-04 11:40:00,76.66,76.75,76.6,76.68,6300.0,65.9725,66.05,65.9209,65.9897,6300.0
2016-10-04 11:45:00,76.67,76.77,76.65,76.68,6209.0,65.9811,66.0672,65.9639,65.9897,6209.0
2016-10-04 11:50:00,76.66,76.67,76.53,76.56,8040.0,65.9725,65.9811,65.8606,65.8865,8040.0
2016-10-04 11:55:00,76.54,76.57,76.48,76.57,5200.0,65.8692,65.8951,65.8176,65.8951,5200.0
2016-10-04 12:00:00,76.55,76.74,76.55,76.67,7910.0,65.8779,66.0414,65.8779,65.9811,7910.0
2016-10-04 12:05:00,76.69,76.7,76.59,76.63,7458.0,65.9983,66.0069,65.9123,65.9467,7458.0
2016-10-04 12:10:00,76.61,76.67,76.51,76.55,4470.0,65.9295,65.9811,65.8434,65.8779,4470.0
2016-10-04 12:15:00,76.55,76.7,76.55,76.66,6648.0,65.8779,66.0069,65.8779,65.9725,6648.0
2016-10-04 12:20:00,76.66,76.68,76.62,76.62,3930.0,65.9725,65.9897,65.9381,65.9381,3930.0
2016-10-04 12:25:00,76.66,76.69,76.64,76.64,6133.0,65.9725,65.9983,65.9553,65.9553,6133.0
2016-10-04 12:30:00,76.62,76.62,76.53,76.59,4905.0,65.9381,65.9381,65.8606,65.9123,4905.0
2016-10-04 12:35:00,76.58,76.73,76.58,76.67,22343.0,65.9037,66.0328,65.9037,65.9811,22343.0
2016-10-04 12:40:00,76.66,76.73,76.65,76.66,4903.0,65.9725,66.0328,65.9639,65.9725,4903.0
2016-10-04 12:45:00,76.66,76.68,76.55,76.55,6616.0,65.9725,65.9897,65.8779,65.8779,6616.0
2016-10-04 12:50:00,76.57,76.58,76.51,76.56,3289.0,65.8951,65.9037,65.8434,65.8865,3289.0
2016-10-04 12:55:00,76.55,76.55,76.47,76.47,2600.0,65.8779,65.8779,65.809,65.809,2600.0
2016-10-04 13:00:00,76.48,76.56,76.47,76.53,6406.0,65.8176,65.8865,65.809,65.8606,6406.0
2016-10-04 13:05:00,76.53,76.56,76.4,76.43,8617.0,65.8606,65.8865,65.7488,65.7746,8617.0
2016-10-04 13:10:00,76.43,76.44,76.36,76.38,9394.0,65.7746,65.7832,65.7143,65.7316,9394.0
2016-10-04 13:15:00,76.38,76.42,76.37,76.4,3795.0,65.7316,65.766,65.7229,65.7488,3795.0
2016-10-04 13:20:00,76.39,76.39,76.17,76.18,8962.0,65.7402,65.7402,65.5508,65.5594,8962.0
2016-10-04 13:25:00,76.18,76.29,76.18,76.24,9246.0,65.5594,65.6541,65.5594,65.6111,9246.0
2016-10-04 13:30:00,76.24,76.28,76.21,76.28,5183.0,65.6111,65.6455,65.5853,65.6455,5183.0
2016-10-04 13:35:00,76.28,76.33,76.27,76.28,7475.0,65.6455,65.6885,65.6369,65.6455,7475.0
2016-10-04 13:40:00,76.27,76.29,76.23,76.24,8478.0,65.6369,65.6541,65.6025,65.6111,8478.0
2016-10-04 13:45:00,76.24,76.29,76.23,76.29,8058.0,65.6111,65.6541,65.6025,65.6541,8058.0
2016-10-04 13:50:00,76.29,76.3,76.24,76.27,8716.0,65.6541,65.6627,65.6111,65.6369,8716.0
2016-10-04 13:55:00,76.28,76.33,76.24,76.31,16329.0,65.6455,65.6885,65.6111,65.6713,16329.0
2016-10-04 14:00:00,76.3,76.35,76.26,76.34,16488.0,65.6627,65.7057,65.6283,65.6971,16488.0
2016-10-04 14:05:00,76.35,76.4,76.35,76.37,10869.0,65.7057,65.7488,65.7057,65.7229,10869.0
2016-10-04 14:10:00,76.36,76.39,76.35,76.38,11462.0,65.7143,65.7402,65.7057,65.7316,11462.0
2016-10-04 14:15:00,76.38,76.39,76.32,76.33,6314.0,65.7316,65.7402,65.6799,65.6885,6314.0
2016-10-04 14:20:00,76.33,76.33,76.15,76.27,14279.0,65.6885,65.6885,65.5336,65.6369,14279.0
2016-10-04 14:25:00,76.26,76.27,76.19,76.22,8672.0,65.6283,65.6369,65.568,65.5939,8672.0
2016-10-04 14:30:00,76.23,76.29,76.14,76.29,14995.0,65.6025,65.6541,65.525,65.6541,14995.0
2016-10-04 14:35:00,76.29,76.32,76.21,76.24,9636.0,65.6541,65.6799,65.5853,65.6111,9636.0
2016-10-04 14:40:00,76.24,76.31,76.23,76.28,11411.0,65.6111,65.6713,65.6025,65.6455,11411.0
2016-10-04 14:45:00,76.28,76.3,76.13,76.14,31693.0,65.6455,65.6627,65.5164,65.525,31693.0
2016-10-04 14:50:00,76.13,76.21,76.11,76.13,10613.0,65.5164,65.5853,65.4992,65.5164,10613.0
2016-10-04 14:55:00,76.14,76.14,75.99,76.01,11577.0,65.525,65.525,65.3959,65.4131,11577.0
2016-10-04 15:00:00,76.01,76.2,75.93,76.19,21848.0,65.4131,65.5766,65.3443,65.568,21848.0
2016-10-04 15:05:00,76.19,76.24,76.16,76.2,24957.0,65.568,65.6111,65.5422,65.5766,24957.0
2016-10-04 15:10:00,76.2,76.25,76.17,76.17,11197.0,65.5766,65.6197,65.5508,65.5508,11197.0
2016-10-04 15:15:00,76.17,76.2,76.14,76.2,6833.0,65.5508,65.5766,65.525,65.5766,6833.0
2016-10-04 15:20:00,76.21,76.26,76.19,76.24,13097.0,65.5853,65.6283,65.568,65.6111,13097.0
2016-10-04 15:25:00,76.24,76.41,76.23,76.39,18487.0,65.6111,65.7574,65.6025,65.7402,18487.0
2016-10-04 15:30:00,76.4,76.5,76.38,76.49,25418.0,65.7488,65.8348,65.7316,65.8262,25418.0
2016-10-04 15:35:00,76.49,76.53,76.45,76.52,24030.0,65.8262,65.8606,65.7918,65.852,24030.0
2016-10-04 15:40:00,76.51,76.54,76.47,76.47,23041.0,65.8434,65.8692,65.809,65.809,23041.0
2016-10-04 15:45:00,76.48,76.49,76.42,76.42,25322.0,65.8176,65.8262,65.766,65.766,25322.0
2016-10-04 15:50:00,76.42,76.47,76.38,76.47,26438.0,65.766,65.809,65.7316,65.809,26438.0
2016-10-04 15:55:00,76.46,76.48,76.37,76.45,50841.0,65.8004,65.8176,65.7229,65.7918,50841.0
2016-10-05 09:30:00,76.88,77.87,76.61,76.63,23290.0,66.1618,67.0138,65.9295,65.9467,23290.0
2016-10-05 09:35:00,76.65,76.82,76.58,76.59,12324.0,65.9639,66.1102,65.9037,65.9123,12324.0
2016-10-05 09:40:00,76.58,76.68,76.58,76.58,6050.0,65.9037,65.9897,65.9037,65.9037,6050.0
2016-10-05 09:45:00,76.6,76.62,76.44,76.47,11294.0,65.9209,65.9381,65.7832,65.809,11294.0
2016-10-05 09:50:00,76.48,76.63,76.48,76.61,4000.0,65.8176,65.9467,65.8176,65.9295,4000.0
2016-10-05 09:55:00,76.58,76.61,76.58,76.61,22008.0,65.9037,65.9295,65.9037,65.9295,22008.0
2016-10-05 10:00:00,76.61,76.62,76.55,76.6,23812.0,65.9295,65.9381,65.8779,65.9209,23812.0
2016-10-05 10:05:00,76.6,76.66,76.59,76.63,15574.0,65.9209,65.9725,65.9123,65.9467,15574.0
2016-10-05 10:10:00,76.63,76.66,76.62,76.64,5358.0,65.9467,65.9725,65.9381,65.9553,5358.0
2016-10-05 10:15:00,76.63,76.75,76.62,76.67,30026.0,65.9467,66.05,65.9381,65.9811,30026.0
2016-10-05 10:20:00,76.65,76.66,76.6,76.66,13802.0,65.9639,65.9725,65.9209,65.9725,13802.0
2016-10-05 10:25:00,76.65,76.8,76.65,76.79,16374.0,65.9639,66.093,65.9639,66.0844,16374.0
2016-10-05 10:30:00,76.8,76.81,76.7,76.74,22003.0,66.093,66.1016,66.0069,66.0414,22003.0
2016-10-05 10:35:00,76.75,76.81,76.74,76.75,16178.0,66.05,66.1016,66.0414,66.05,16178.0
2016-10-05 10:40:00,76.75,76.75,76.64,76.65,16558.0,66.05,66.05,65.9553,65.9639,16558.0
2016-10-05 10:45:00,76.65,76.68,76.51,76.51,12045.0,65.9639,65.9897,65.8434,65.8434,12045.0
2016-10-05 10:50:00,76.51,76.54,76.45,76.45,10082.0,65.8434,65.8692,65.7918,65.7918,10082.0
2016-10-05 10:55:00,76.45,76.45,76.34,76.4,24550.0,65.7918,65.7918,65.6971,65.7488,24550.0
2016-10-05 11:00:00,76.39,76.41,76.36,76.41,20285.0,65.7402,65.7574,65.7143,65.7574,20285.0
2016-10-05 11:05:00,76.4,76.5,76.38,76.49,23877.0,65.7488,65.8348,65.7316,65.8262,23877.0
2016-10-05 11:10:00,76.5,76.5,76.48,76.48,32471.0,65.8348,65.8348,65.8176,65.8176,32471.0
2016-10-05 11:15:00,76.5,76.57,76.49,76.54,35861.0,65.8348,65.8951,65.8262,65.8692,35861.0
2016-10-05 11:20:00,76.54,76.55,76.5,76.53,8599.0,65.8692,65.8779,65.8348,65.8606,8599.0
2016-10-05 11:25:00,76.52,76.57,76.51,76.56,8711.0,65.852,65.8951,65.8434,65.8865,8711.0
2016-10-05 11:30:00,76.56,76.65,76.55,76.65,25201.0,65.8865,65.9639,65.8779,65.9639,25201.0
2016-10-05 11:35:00,76.65,76.68,76.59,76.67,29413.0,65.9639,65.9897,65.9123,65.9811,29413.0
2016-10-05 11:40:00,76.67,76.67,76.6,76.6,10305.0,65.9811,65.9811,65.9209,65.9209,10305.0
2016-10-05 11:45:00,76.61,76.63,76.61,76.62,4697.0,65.9295,65.9467,65.9295,65.9381,4697.0
2016-10-05 11:50:00,76.62,76.64,76.61,76.64,7335.0,65.9381,65.9553,65.9295,65.9553,7335.0
2016-10-05 11:55:00,76.64,76.64,76.59,76.61,9730.0,65.9553,65.9553,65.9123,65.9295,9730.0
2016-10-05 12:00:00,76.61,76.68,76.6,76.67,14720.0,65.9295,65.9897,65.9209,65.9811,14720.0
2016-10-05 12:05:00,76.67,76.71,76.67,76.69,14268.0,65.9811,66.0155,65.9811,65.9983,14268.0
2016-10-05 12:10:00,76.69,76.71,76.65,76.68,14098.0,65.9983,66.0155,65.9639,65.9897,14098.0
2016-10-05 12:15:00,76.67,76.68,76.65,76.66,4600.0,65.9811,65.9897,65.9639,65.9725,4600.0
2016-10-05 12:20:00,76.65,76.65,76.61,76.63,6429.0,65.9639,65.9639,65.9295,65.9467,6429.0
2016-10-05 12:25:00,76.63,76.63,76.59,76.59,3521.0,65.9467,65.9467,65.9123,65.9123,3521.0
2016-10-05 12:30:00,76.6,76.65,76.6,76.62,10193.0,65.9209,65.9639,65.9209,65.9381,10193.0
2016-10-05 12:35:00,76.63,76.63,76.61,76.62,7191.0,65.9467,65.9467,65.9295,65.9381,7191.0
2016-10-05 12:40:00,76.62,76.63,76.58,76.6,34499.0,65.9381,65.9467,65.9037,65.9209,34499.0
2016-10-05 12:45:00,76.6,76.6,76.54,76.56,25878.0,65.9209,65.9209,65.8692,65.8865,25878.0
2016-10-05 12:50:00,76.56,76.6,76.55,76.58,21266.0,65.8865,65.9209,65.8779,65.9037,21266.0
2016-10-05 12:55:00,76.59,76.75,76.58,76.73,48319.0,65.9123,66.05,65.9037,66.0328,48319.0
2016-10-05 13:00:00,76.73,76.84,76.73,76.84,29183.0,66.0328,66.1274,66.0328,66.1274,29183.0
2016-10-05 13:05:00,76.85,76.86,76.81,76.85,15913.0,66.136,66.1446,66.1016,66.136,15913.0
2016-10-05 13:10:00,76.84,76.86,76.79,76.8,10920.0,66.1274,66.1446,66.0844,66.093,10920.0
2016-10-05 13:15:00,76.8,76.85,76.79,76.84,9697.0,66.093,66.136,66.0844,66.1274,9697.0
2016-10-05 13:20:00,76.84,76.92,76.83,76.92,12651.0,66.1274,66.1963,66.1188,66.1963,12651.0
2016-10-05 13:25:00,76.91,76.91,76.86,76.88,9215.0,66.1877,66.1877,66.1446,66.1618,9215.0
2016-10-05 13:30:00,76.87,76.87,76.84,76.86,3182.0,66.1532,66.1532,66.1274,66.1446,3182.0
2016-10-05 13:35:00,76.86,76.92,76.85,76.91,11631.0,66.1446,66.1963,66.136,66.1877,11631.0
2016-10-05 13:40:00,76.91,76.92,76.85,76.85,28775.0,66.1877,66.1963,66.136,66.136,28775.0
2016-10-05 13:45:00,76.85,76.85,76.82,76.82,10888.0,66.136,66.136,66.1102,66.1102,10888.0
2016-10-05 13:50:00,76.83,76.86,76.82,76.84,8650.0,66.1188,66.1446,66.1102,66.1274,8650.0
2016-10-05 13:55:00,76.86,76.86,76.85,76.85,7187.0,66.1446,66.1446,66.136,66.136,7187.0
2016-10-05 14:00:00,76.86,76.91,76.85,76.89,14509.0,66.1446,66.1877,66.136,66.1705,14509.0
2016-10-05 14:05:00,76.89,76.89,76.85,76.85,7917.0,66.1705,66.1705,66.136,66.136,7917.0
2016-10-05 14:10:00,76.85,76.89,76.83,76.83,19685.0,66.136,66.1705,66.1188,66.1188,19685.0
2016-10-05 14:15:00,76.84,76.86,76.84,76.84,5168.0,66.1274,66.1446,66.1274,66.1274,5168.0
2016-10-05 14:20:00,76.83,76.86,76.81,76.83,10178.0,66.1188,66.1446,66.1016,66.1188,10178.0
2016-10-05 14:25:00,76.82,76.83,76.78,76.79,5410.0,66.1102,66.1188,66.0758,66.0844,5410.0
2016-10-05 14:30:00,76.79,76.8,76.77,76.79,22144.0,66.0844,66.093,66.0672,66.0844,22144.0
2016-10-05 14:35:00,76.77,76.77,76.73,76.74,7989.0,66.0672,66.0672,66.0328,66.0414,7989.0
2016-10-05 14:40:00,76.74,76.8,76.74,76.77,7387.0,66.0414,66.093,66.0414,66.0672,7387.0
2016-10-05 14:45:00,76.77,76.82,76.76,76.8,18275.0,66.0672,66.1102,66.0586,66.093,18275.0
2016-10-05 14:50:00,76.79,76.81,76.79,76.81,3133.0,66.0844,66.1016,66.0844,66.1016,3133.0
2016-10-05 14:55:00,76.8,76.85,76.79,76.85,12232.0,66.093,66.136,66.0844,66.136,12232.0
2016-10-05 15:00:00,76.85,76.9,76.84,76.89,11910.0,66.136,66.1791,66.1274,66.1705,11910.0
2016-10-05 15:05:00,76.89,76.9,76.87,76.88,12021.0,66.1705,66.1791,66.1532,66.1618,12021.0
2016-10-05 15:10:00,76.89,76.89,76.87,76.88,6895.0,66.1705,66.1705,66.1532,66.1618,6895.0
2016-10-05 15:15:00,76.88,76.89,76.85,76.86,41447.0,66.1618,66.1705,66.136,66.1446,41447.0
2016-10-05 15:20:00,76.85,76.86,76.77,76.78,19017.0,66.136,66.1446,66.0672,66.0758,19017.0
2016-10-05 15:25:00,76.78,76.79,76.76,76.76,20771.0,66.0758,66.0844,66.0586,66.0586,20771.0
2016-10-05 15:30:00,76.76,76.79,76.76,76.79,31025.0,66.0586,66.0844,66.0586,66.0844,31025.0
2016-10-05 15:35:00,76.79,76.81,76.77,76.78,15406.0,66.0844,66.1016,66.0672,66.0758,15406.0
2016-10-05 15:40:00,76.78,76.82,76.76,76.82,38169.0,66.0758,66.1102,66.0586,66.1102,38169.0
2016-10-05 15:45:00,76.82,76.83,76.76,76.77,68315.0,66.1102,66.1188,66.0586,66.0672,68315.0
2016-10-05 15:50:00,76.78,76.84,76.77,76.84,47547.0,66.0758,66.1274,66.0672,66.1274,47547.0
2016-10-05 15:55:00,76.84,76.88,76.81,76.86,128867.0,66.1274,66.1618,66.1016,66.1446,128867.0
2016-10-06 09:30:00,76.91,77.17,76.87,76.99,13824.0,66.1877,66.4114,66.1532,66.2565,13824.0
2016-10-06 09:35:00,77.03,77.08,76.92,77.02,13517.0,66.2909,66.334,66.1963,66.2823,13517.0
2016-10-06 09:40:00,77.02,77.13,76.95,77.04,12387.0,66.2823,66.377,66.2221,66.2995,12387.0
2016-10-06 09:45:00,77.02,77.06,76.97,76.97,8853.0,66.2823,66.3168,66.2393,66.2393,8853.0
2016-10-06 09:50:00,76.96,76.99,76.91,76.94,10687.0,66.2307,66.2565,66.1877,66.2135,10687.0
2016-10-06 09:55:00,76.94,77.06,76.91,77.02,6501.0,66.2135,66.3168,66.1877,66.2823,6501.0
2016-10-06 10:00:00,77.02,77.04,76.98,77.01,9028.0,66.2823,66.2995,66.2479,66.2737,9028.0
2016-10-06 10:05:00,77.01,77.03,76.97,77.03,9444.0,66.2737,66.2909,66.2393,66.2909,9444.0
2016-10-06 10:10:00,77.03,77.15,77.03,77.13,13773.0,66.2909,66.3942,66.2909,66.377,13773.0
2016-10-06 10:15:00,77.15,77.19,77.11,77.19,8911.0,66.3942,66.4286,66.3598,66.4286,8911.0
2016-10-06 10:20:00,77.2,77.27,77.18,77.26,13800.0,66.4372,66.4975,66.42,66.4889,13800.0
2016-10-06 10:25:00,77.24,77.28,77.21,77.24,10874.0,66.4717,66.5061,66.4458,66.4717,10874.0
2016-10-06 10:30:00,77.23,77.24,77.21,77.23,5094.0,66.4631,66.4717,66.4458,66.4631,5094.0
2016-10-06 10:35:00,77.24,77.24,77.17,77.2,7635.0,66.4717,66.4717,66.4114,66.4372,7635.0
2016-10-06 10:40:00,77.19,77.25,77.18,77.25,13869.0,66.4286,66.4803,66.42,66.4803,13869.0
2016-10-06 10:45:00,77.26,77.29,77.25,77.29,6938.0,66.4889,66.5147,66.4803,66.5147,6938.0
2016-10-06 10:50:00,77.28,77.36,77.25,77.36,11134.0,66.5061,66.5749,66.4803,66.5749,11134.0
2016-10-06 10:55:00,77.35,77.48,77.34,77.48,20657.0,66.5663,66.6782,66.5577,66.6782,20657.0
2016-10-06 11:00:00,77.47,77.51,77.44,77.5,35082.0,66.6696,66.704,66.6438,66.6954,35082.0
2016-10-06 11:05:00,77.5,77.52,77.33,77.34,33373.0,66.6954,66.7126,66.5491,66.5577,33373.0
2016-10-06 11:10:00,77.35,77.39,77.33,77.37,24369.0,66.5663,66.6007,66.5491,66.5835,24369.0
2016-10-06 11:15:00,77.38,77.38,77.32,77.33,19821.0,66.5921,66.5921,66.5405,66.5491,19821.0
2016-10-06 11:20:00,77.35,77.48,77.35,77.48,14452.0,66.5663,66.6782,66.5663,66.6782,14452.0
2016-10-06 11:25:00,77.47,77.56,77.46,77.55,14667.0,66.6696,66.747,66.661,66.7384,14667.0
2016-10-06 11:30:00,77.56,77.58,77.5,77.53,11311.0,66.747,66.7643,66.6954,66.7212,11311.0
2016-10-06 11:35:00,77.5,77.54,77.49,77.51,7295.0,66.6954,66.7298,66.6868,66.704,7295.0
2016-10-06 11:40:00,77.51,77.53,77.48,77.52,13231.0,66.704,66.7212,66.6782,66.7126,13231.0
2016-10-06 11:45:00,77.51,77.67,77.49,77.6,16423.0,66.704,66.8417,66.6868,66.7815,16423.0
2016-10-06 11:50:00,77.61,77.74,77.6,77.74,8075.0,66.7901,66.9019,66.7815,66.9019,8075.0
2016-10-06 11:55:00,77.74,77.76,77.69,77.7,12078.0,66.9019,66.9192,66.8589,66.8675,12078.0
2016-10-06 12:00:00,77.69,77.79,77.69,77.79,20501.0,66.8589,66.945,66.8589,66.945,20501.0
2016-10-06 12:05:00,77.78,77.83,77.7,77.7,15530.0,66.9364,66.9794,66.8675,66.8675,15530.0
2016-10-06 12:10:00,77.7,77.75,77.68,77.7,17345.0,66.8675,66.9106,66.8503,66.8675,17345.0
2016-10-06 12:15:00,77.7,77.71,77.63,77.67,8765.0,66.8675,66.8761,66.8073,66.8417,8765.0
2016-10-06 12:20:00,77.66,77.66,77.55,77.56,10875.0,66.8331,66.8331,66.7384,66.747,10875.0
2016-10-06 12:25:00,77.56,77.66,77.55,77.66,8881.0,66.747,66.8331,66.7384,66.8331,8881.0
2016-10-06 12:30:00,77.66,77.73,77.65,77.71,3731.0,66.8331,66.8933,66.8245,66.8761,3731.0
2016-10-06 12:35:00,77.72,77.76,77.68,77.76,4897.0,66.8847,66.9192,66.8503,66.9192,4897.0
2016-10-06 12:40:00,77.75,77.86,77.74,77.83,12433.0,66.9106,67.0052,66.9019,66.9794,12433.0
2016-10-06 12:45:00,77.84,77.89,77.81,77.88,11590.0,66.988,67.031,66.9622,67.0224,11590.0
2016-10-06 12:50:00,77.88,77.89,77.85,77.87,9161.0,67.0224,67.031,66.9966,67.0138,9161.0
2016-10-06 12:55:00,77.86,77.9,77.86,77.88,10708.0,67.0052,67.0396,67.0052,67.0224,10708.0
2016-10-06 13:00:00,77.87,77.89,77.86,77.88,14519.0,67.0138,67.031,67.0052,67.0224,14519.0
2016-10-06 13:05:00,77.88,77.92,77.87,77.88,17898.0,67.0224,67.0569,67.0138,67.0224,17898.0
2016-10-06 13:10:00,77.88,77.89,77.84,77.86,18739.0,67.0224,67.031,66.988,67.0052,18739.0
2016-10-06 13:15:00,77.86,77.93,77.86,77.89,12322.0,67.0052,67.0655,67.0052,67.031,12322.0
2016-10-06 13:20:00,77.9,77.9,77.88,77.89,6064.0,67.0396,67.0396,67.0224,67.031,6064.0
2016-10-06 13:25:00,77.89,77.95,77.88,77.95,8403.0,67.031,67.0827,67.0224,67.0827,8403.0
2016-10-06 13:30:00,77.95,77.99,77.95,77.97,10225.0,67.0827,67.1171,67.0827,67.0999,10225.0
2016-10-06 13:35:00,77.97,77.99,77.93,77.93,22636.0,67.0999,67.1171,67.0655,67.0655,22636.0
2016-10-06 13:40:00,77.93,77.99,77.92,77.99,13142.0,67.0655,67.1171,67.0569,67.1171,13142.0
2016-10-06 13:45:00,77.99,78.0,77.97,77.98,8624.0,67.1171,67.1257,67.0999,67.1085,8624.0
2016-10-06 13:50:00,77.97,78.13,77.97,78.13,27959.0,67.0999,67.2376,67.0999,67.2376,27959.0
2016-10-06 13:55:00,78.13,78.16,78.09,78.09,22851.0,67.2376,67.2634,67.2032,67.2032,22851.0
2016-10-06 14:00:00,78.08,78.17,78.04,78.12,20486.0,67.1945,67.272,67.1601,67.229,20486.0
2016-10-06 14:05:00,78.11,78.12,78.01,78.04,15865.0,67.2204,67.229,67.1343,67.1601,15865.0
2016-10-06 14:10:00,78.04,78.12,77.99,78.12,30300.0,67.1601,67.229,67.1171,67.229,30300.0
2016-10-06 14:15:00,78.12,78.14,78.08,78.14,10165.0,67.229,67.2462,67.1945,67.2462,10165.0
2016-10-06 14:20:00,78.14,78.15,78.07,78.08,16808.0,67.2462,67.2548,67.1859,67.1945,16808.0
2016-10-06 14:25:00,78.09,78.16,78.08,78.16,16426.0,67.2032,67.2634,67.1945,67.2634,16426.0
2016-10-06 14:30:00,78.17,78.18,78.14,78.16,13903.0,67.272,67.2806,67.2462,67.2634,13903.0
2016-10-06 14:35:00,78.16,78.24,78.14,78.23,21453.0,67.2634,67.3322,67.2462,67.3236,21453.0
2016-10-06 14:40:00,78.23,78.26,78.21,78.26,18836.0,67.3236,67.3495,67.3064,67.3495,18836.0
2016-10-06 14:45:00,78.26,78.27,78.15,78.2,26241.0,67.3495,67.3581,67.2548,67.2978,26241.0
2016-10-06 14:50:00,78.2,78.25,78.18,78.23,21649.0,67.2978,67.3408,67.2806,67.3236,21649.0
2016-10-06 14:55:00,78.22,78.23,78.17,78.19,13324.0,67.315,67.3236,67.272,67.2892,13324.0
2016-10-06 15:00:00,78.2,78.29,78.19,78.29,22200.0,67.2978,67.3753,67.2892,67.3753,22200.0
2016-10-06 15:05:00,78.28,78.32,78.25,78.26,22718.0,67.3667,67.4011,67.3408,67.3495,22718.0
2016-10-06 15:10:00,78.26,78.27,78.18,78.24,14904.0,67.3495,67.3581,67.2806,67.3322,14904.0
2016-10-06 15:15:00,78.23,78.29,78.23,78.24,40054.0,67.3236,67.3753,67.3236,67.3322,40054.0
2016-10-06 15:20:00,78.25,78.3,78.24,78.29,19542.0,67.3408,67.3839,67.3322,67.3753,19542.0
2016-10-06 15:25:00,78.29,78.33,78.22,78.22,19003.0,67.3753,67.4097,67.315,67.315,19003.0
2016-10-06 15:30:00,78.23,78.26,78.18,78.25,23487.0,67.3236,67.3495,67.2806,67.3408,23487.0
2016-10-06 15:35:00,78.25,78.28,78.23,78.28,34589.0,67.3408,67.3667,67.3236,67.3667,34589.0
2016-10-06 15:40:00,78.28,78.29,78.24,78.25,44550.0,67.3667,67.3753,67.3322,67.3408,44550.0
2016-10-06 15:45:00,78.25,78.27,78.24,78.27,81210.0,67.3408,67.3581,67.3322,67.3581,81210.0
2016-10-06 15:50:00,78.26,78.33,78.25,78.32,78181.0,67.3495,67.4097,67.3408,67.4011,78181.0
2016-10-06 15:55:00,78.33,78.33,78.25,78.28,121077.0,67.4097,67.4097,67.3408,67.3667,121077.0
2016-10-07 09:30:00,78.46,78.69,78.34,78.45,40771.0,67.5216,67.7195,67.4183,67.513,40771.0
2016-10-07 09:35:00,78.4,78.41,78.16,78.23,19793.0,67.4699,67.4785,67.2634,67.3236,19793.0
2016-10-07 09:40:00,78.21,78.25,78.1,78.11,26234.0,67.3064,67.3408,67.2118,67.2204,26234.0
2016-10-07 09:45:00,78.09,78.16,77.93,77.99,23008.0,67.2032,67.2634,67.0655,67.1171,23008.0
2016-10-07 09:50:00,77.97,78.05,77.93,78.02,18395.0,67.0999,67.1687,67.0655,67.1429,18395.0
2016-10-07 09:55:00,78.04,78.15,78.01,78.06,26963.0,67.1601,67.2548,67.1343,67.1773,26963.0
2016-10-07 10:00:00,78.07,78.19,78.07,78.19,22350.0,67.1859,67.2892,67.1859,67.2892,22350.0
2016-10-07 10:05:00,78.18,78.35,78.15,78.32,34881.0,67.2806,67.4269,67.2548,67.4011,34881.0
2016-10-07 10:10:00,78.33,78.43,78.25,78.4,26055.0,67.4097,67.4958,67.3408,67.4699,26055.0
2016-10-07 10:15:00,78.38,78.4,78.27,78.27,19300.0,67.4527,67.4699,67.3581,67.3581,19300.0
2016-10-07 10:20:00,78.27,78.41,78.25,78.39,22502.0,67.3581,67.4785,67.3408,67.4613,22502.0
2016-10-07 10:25:00,78.39,78.43,78.22,78.3,16369.0,67.4613,67.4958,67.315,67.3839,16369.0
2016-10-07 10:30:00,78.29,78.29,78.08,78.11,24099.0,67.3753,67.3753,67.1945,67.2204,24099.0
2016-10-07 10:35:00,78.11,78.22,78.07,78.22,25130.0,67.2204,67.315,67.1859,67.315,25130.0
2016-10-07 10:40:00,78.22,78.24,78.09,78.1,12261.0,67.315,67.3322,67.2032,67.2118,12261.0
2016-10-07 10:45:00,78.1,78.12,78.08,78.1,19673.0,67.2118,67.229,67.1945,67.2118,19673.0
2016-10-07 10:50:00,78.1,78.16,78.08,78.08,25014.0,67.2118,67.2634,67.1945,67.1945,25014.0
2016-10-07 10:55:00,78.08,78.09,77.85,77.86,18915.0,67.1945,67.2032,66.9966,67.0052,18915.0
2016-10-07 11:00:00,77.86,77.89,77.84,77.88,13103.0,67.0052,67.031,66.988,67.0224,13103.0
2016-10-07 11:05:00,77.89,77.99,77.89,77.96,28709.0,67.031,67.1171,67.031,67.0913,28709.0
2016-10-07 11:10:00,77.95,77.95,77.86,77.88,11300.0,67.0827,67.0827,67.0052,67.0224,11300.0
2016-10-07 11:15:00,77.88,77.92,77.85,77.92,13308.0,67.0224,67.0569,66.9966,67.0569,13308.0
2016-10-07 11:20:00,77.9,77.93,77.8,77.81,15110.0,67.0396,67.0655,66.9536,66.9622,15110.0
2016-10-07 11:25:00,77.8,77.84,77.79,77.81,13305.0,66.9536,66.988,66.945,66.9622,13305.0
2016-10-07 11:30:00,77.82,77.84,77.6,77.61,13622.0,66.9708,66.988,66.7815,66.7901,13622.0
2016-10-07 11:35:00,77.61,77.64,77.52,77.55,10512.0,66.7901,66.8159,66.7126,66.7384,10512.0
2016-10-07 11:40:00,77.56,77.58,77.42,77.43,8198.0,66.747,66.7643,66.6266,66.6352,8198.0
2016-10-07 11:45:00,77.43,77.43,77.35,77.39,13550.0,66.6352,66.6352,66.5663,66.6007,13550.0
2016-10-07 11:50:00,77.39,77.44,77.33,77.43,9460.0,66.6007,66.6438,66.5491,66.6352,9460.0
2016-10-07 11:55:00,77.42,77.51,77.4,77.46,18356.0,66.6266,66.704,66.6093,66.661,18356.0
2016-10-07 12:00:00,77.45,77.64,77.45,77.47,13033.0,66.6524,66.8159,66.6524,66.6696,13033.0
2016-10-07 12:05:00,77.51,77.54,77.46,77.54,8093.0,66.704,66.7298,66.661,66.7298,8093.0
2016-10-07 12:10:00,77.55,77.58,77.47,77.53,8421.0,66.7384,66.7643,66.6696,66.7212,8421.0
2016-10-07 12:15:00,77.53,77.53,77.42,77.44,5700.0,66.7212,66.7212,66.6266,66.6438,5700.0
2016-10-07 12:20:00,77.45,77.46,77.33,77.34,12766.0,66.6524,66.661,66.5491,66.5577,12766.0
2016-10-07 12:25:00,77.34,77.39,77.3,77.39,9990.0,66.5577,66.6007,66.5233,66.6007,9990.0
2016-10-07 12:30:00,77.39,77.42,77.36,77.37,10397.0,66.6007,66.6266,66.5749,66.5835,10397.0
2016-10-07 12:35:00,77.35,77.42,77.35,77.35,8660.0,66.5663,66.6266,66.5663,66.5663,8660.0
2016-10-07 12:40:00,77.37,77.37,77.29,77.35,6545.0,66.5835,66.5835,66.5147,66.5663,6545.0
2016-10-07 12:45:00,77.35,77.51,77.35,77.5,8225.0,66.5663,66.704,66.5663,66.6954,8225.0
2016-10-07 12:50:00,77.49,77.51,77.47,77.48,8100.0,66.6868,66.704,66.6696,66.6782,8100.0
2016-10-07 12:55:00,77.48,77.53,77.48,77.52,10750.0,66.6782,66.7212,66.6782,66.7126,10750.0
2016-10-07 13:00:00,77.53,77.53,77.38,77.42,8661.0,66.7212,66.7212,66.5921,66.6266,8661.0
2016-10-07 13:05:00,77.42,77.44,77.39,77.43,9060.0,66.6266,66.6438,66.6007,66.6352,9060.0
2016-10-07 13:10:00,77.43,77.47,77.4,77.4,8200.0,66.6352,66.6696,66.6093,66.6093,8200.0
2016-10-07 13:15:00,77.41,77.44,77.39,77.41,4696.0,66.618,66.6438,66.6007,66.618,4696.0
2016-10-07 13:20:00,77.41,77.44,77.37,77.38,6395.0,66.618,66.6438,66.5835,66.5921,6395.0
2016-10-07 13:25:00,77.38,77.57,77.38,77.56,7700.0,66.5921,66.7556,66.5921,66.747,7700.0
2016-10-07 13:30:00,77.57,77.64,77.53,77.62,8900.0,66.7556,66.8159,66.7212,66.7987,8900.0
2016-10-07 13:35:00,77.62,77.65,77.6,77.63,8872.0,66.7987,66.8245,66.7815,66.8073,8872.0
2016-10-07 13:40:00,77.64,77.72,77.64,77.67,8800.0,66.8159,66.8847,66.8159,66.8417,8800.0
2016-10-07 13:45:00,77.69,77.7,77.67,77.67,8249.0,66.8589,66.8675,66.8417,66.8417,8249.0
2016-10-07 13:50:00,77.67,77.69,77.63,77.63,12927.0,66.8417,66.8589,66.8073,66.8073,12927.0
2016-10-07 13:55:00,77.62,77.65,77.62,77.64,9759.0,66.7987,66.8245,66.7987,66.8159,9759.0
2016-10-07 14:00:00,77.64,77.69,77.64,77.66,12914.0,66.8159,66.8589,66.8159,66.8331,12914.0
2016-10-07 14:05:00,77.66,77.66,77.61,77.62,13005.0,66.8331,66.8331,66.7901,66.7987,13005.0
2016-10-07 14:10:00,77.63,77.74,77.63,77.71,16394.0,66.8073,66.9019,66.8073,66.8761,16394.0
2016-10-07 14:15:00,77.72,77.73,77.66,77.66,12528.0,66.8847,66.8933,66.8331,66.8331,12528.0
2016-10-07 14:20:00,77.67,77.72,77.67,77.7,10494.0,66.8417,66.8847,66.8417,66.8675,10494.0
2016-10-07 14:25:00,77.71,77.75,77.71,77.72,14448.0,66.8761,66.9106,66.8761,66.8847,14448.0
2016-10-07 14:30:00,77.71,77.78,77.71,77.78,15020.0,66.8761,66.9364,66.8761,66.9364,15020.0
2016-10-07 14:35:00,77.77,77.77,77.74,77.77,12340.0,66.9278,66.9278,66.9019,66.9278,12340.0
2016-10-07 14:40:00,77.76,77.77,77.73,77.77,12173.0,66.9192,66.9278,66.8933,66.9278,12173.0
2016-10-07 14:45:00,77.78,77.85,77.78,77.81,18165.0,66.9364,66.9966,66.9364,66.9622,18165.0
2016-10-07 14:50:00,77.82,77.84,77.8,77.81,8941.0,66.9708,66.988,66.9536,66.9622,8941.0
2016-10-07 14:55:00,77.81,77.91,77.81,77.87,17730.0,66.9622,67.0482,66.9622,67.0138,17730.0
2016-10-07 15:00:00,77.86,77.87,77.77,77.77,15447.0,67.0052,67.0138,66.9278,66.9278,15447.0
2016-10-07 15:05:00,77.78,77.81,77.76,77.76,15358.0,66.9364,66.9622,66.9192,66.9192,15358.0
2016-10-07 15:10:00,77.76,77.78,77.73,77.73,19838.0,66.9192,66.9364,66.8933,66.8933,19838.0
2016-10-07 15:15:00,77.73,77.77,77.71,77.71,24013.0,66.8933,66.9278,66.8761,66.8761,24013.0
2016-10-07 15:20:00,77.71,77.77,77.71,77.75,14747.0,66.8761,66.9278,66.8761,66.9106,14747.0
2016-10-07 15:25:00,77.76,77.82,77.76,77.8,13050.0,66.9192,66.9708,66.9192,66.9536,13050.0
2016-10-07 15:30:00,77.8,77.83,77.76,77.77,18824.0,66.9536,66.9794,66.9192,66.9278,18824.0
2016-10-07 15:35:00,77.77,77.79,77.74,77.74,16769.0,66.9278,66.945,66.9019,66.9019,16769.0
2016-10-07 15:40:00,77.74,77.75,77.71,77.72,27831.0,66.9019,66.9106,66.8761,66.8847,27831.0
2016-10-07 15:45:00,77.72,77.77,77.71,77.75,58458.0,66.8847,66.9278,66.8761,66.9106,58458.0
2016-10-07 15:50:00,77.75,77.78,77.69,77.69,34269.0,66.9106,66.9364,66.8589,66.8589,34269.0
2016-10-07 15:55:00,77.7,77.74,77.62,77.63,72758.0,66.8675,66.9019,66.7987,66.8073,72758.0
2016-10-10 09:30:00,77.88,78.09,77.88,77.95,12026.0,67.0224,67.2032,67.0224,67.0827,12026.0
2016-10-10 09:35:00,77.99,78.12,77.99,78.06,7625.0,67.1171,67.229,67.1171,67.1773,7625.0
2016-10-10 09:40:00,78.08,78.15,78.07,78.15,3720.0,67.1945,67.2548,67.1859,67.2548,3720.0
2016-10-10 09:45:00,78.09,78.13,78.04,78.11,12690.0,67.2032,67.2376,67.1601,67.2204,12690.0
2016-10-10 09:50:00,78.13,78.15,78.11,78.14,4851.0,67.2376,67.2548,67.2204,67.2462,4851.0
2016-10-10 09:55:00,78.11,78.14,78.05,78.1,4500.0,67.2204,67.2462,67.1687,67.2118,4500.0
2016-10-10 10:00:00,78.06,78.09,77.98,78.01,4212.0,67.1773,67.2032,67.1085,67.1343,4212.0
2016-10-10 10:05:00,77.98,78.01,77.92,77.98,47386.0,67.1085,67.1343,67.0569,67.1085,47386.0
2016-10-10 10:10:00,77.98,78.1,77.98,78.0,8115.0,67.1085,67.2118,67.1085,67.1257,8115.0
2016-10-10 10:15:00,78.01,78.02,77.95,77.96,6462.0,67.1343,67.1429,67.0827,67.0913,6462.0
2016-10-10 10:20:00,77.97,77.99,77.89,77.89,2000.0,67.0999,67.1171,67.031,67.031,2000.0
2016-10-10 10:25:00,77.89,77.89,77.8,77.81,2820.0,67.031,67.031,66.9536,66.9622,2820.0
2016-10-10 10:30:00,77.82,77.86,77.81,77.86,2598.0,66.9708,67.0052,66.9622,67.0052,2598.0
2016-10-10 10:35:00,77.86,77.88,77.84,77.88,5806.0,67.0052,67.0224,66.988,67.0224,5806.0
2016-10-10 10:40:00,77.88,77.91,77.83,77.84,6514.0,67.0224,67.0482,66.9794,66.988,6514.0
2016-10-10 10:45:00,77.83,77.83,77.79,77.8,3350.0,66.9794,66.9794,66.945,66.9536,3350.0
2016-10-10 10:50:00,77.79,77.82,77.79,77.79,5589.0,66.945,66.9708,66.945,66.945,5589.0
2016-10-10 10:55:00,77.79,77.83,77.79,77.82,25204.0,66.945,66.9794,66.945,66.9708,25204.0
2016-10-10 11:00:00,77.83,77.83,77.68,77.75,10245.0,66.9794,66.9794,66.8503,66.9106,10245.0
2016-10-10 11:05:00,77.75,77.89,77.75,77.89,16064.0,66.9106,67.031,66.9106,67.031,16064.0
2016-10-10 11:10:00,77.9,77.9,77.83,77.87,11301.0,67.0396,67.0396,66.9794,67.0138,11301.0
2016-10-10 11:15:00,77.87,77.89,77.86,77.86,7169.0,67.0138,67.031,67.0052,67.0052,7169.0
2016-10-10 11:20:00,77.85,77.86,77.82,77.86,3616.0,66.9966,67.0052,66.9708,67.0052,3616.0
2016-10-10 11:25:00,77.86,77.88,77.84,77.85,7213.0,67.0052,67.0224,66.988,66.9966,7213.0
2016-10-10 11:30:00,77.83,77.85,77.77,77.79,5824.0,66.9794,66.9966,66.9278,66.945,5824.0
2016-10-10 11:35:00,77.77,77.77,77.69,77.71,13514.0,66.9278,66.9278,66.8589,66.8761,13514.0
2016-10-10 11:40:00,77.69,77.74,77.69,77.72,6641.0,66.8589,66.9019,66.8589,66.8847,6641.0
2016-10-10 11:45:00,77.7,77.71,77.68,77.69,4902.0,66.8675,66.8761,66.8503,66.8589,4902.0
2016-10-10 11:50:00,77.7,77.72,77.69,77.72,7018.0,66.8675,66.8847,66.8589,66.8847,7018.0
2016-10-10 11:55:00,77.72,77.82,77.72,77.82,14562.0,66.8847,66.9708,66.8847,66.9708,14562.0
2016-10-10 12:00:00,77.82,77.82,77.77,77.78,11900.0,66.9708,66.9708,66.9278,66.9364,11900.0
2016-10-10 12:05:00,77.78,77.78,77.75,77.76,5222.0,66.9364,66.9364,66.9106,66.9192,5222.0
2016-10-10 12:10:00,77.76,77.76,77.68,77.7,11574.0,66.9192,66.9192,66.8503,66.8675,11574.0
2016-10-10 12:15:00,77.71,77.72,77.7,77.71,5800.0,66.8761,66.8847,66.8675,66.8761,5800.0
2016-10-10 12:20:00,77.72,77.72,77.68,77.69,8334.0,66.8847,66.8847,66.8503,66.8589,8334.0
2016-10-10 12:25:00,77.7,77.7,77.65,77.69,20020.0,66.8675,66.8675,66.8245,66.8589,20020.0
2016-10-10 12:30:00,77.69,77.72,77.68,77.72,8795.0,66.8589,66.8847,66.8503,66.8847,8795.0
2016-10-10 12:35:00,77.71,77.72,77.69,77.7,8925.0,66.8761,66.8847,66.8589,66.8675,8925.0
2016-10-10 12:40:00,77.7,77.76,77.7,77.76,3408.0,66.8675,66.9192,66.8675,66.9192,3408.0
2016-10-10 12:45:00,77.76,77.79,77.76,77.79,3879.0,66.9192,66.945,66.9192,66.945,3879.0
2016-10-10 12:50:00,77.8,77.8,77.73,77.74,3418.0,66.9536,66.9536,66.8933,66.9019,3418.0
2016-10-10 12:55:00,77.74,77.74,77.7,77.71,4715.0,66.9019,66.9019,66.8675,66.8761,4715.0
2016-10-10 13:00:00,77.71,77.71,77.68,77.69,6775.0,66.8761,66.8761,66.8503,66.8589,6775.0
2016-10-10 13:05:00,77.69,77.71,77.68,77.69,4574.0,66.8589,66.8761,66.8503,66.8589,4574.0
2016-10-10 13:10:00,77.71,77.72,77.7,77.71,4121.0,66.8761,66.8847,66.8675,66.8761,4121.0
2016-10-10 13:15:00,77.71,77.71,77.66,77.66,4927.0,66.8761,66.8761,66.8331,66.8331,4927.0
2016-10-10 13:20:00,77.66,77.66,77.63,77.64,3832.0,66.8331,66.8331,66.8073,66.8159,3832.0
2016-10-10 13:25:00,77.64,77.65,77.62,77.62,5575.0,66.8159,66.8245,66.7987,66.7987,5575.0
2016-10-10 13:30:00,77.63,77.66,77.62,77.66,5249.0,66.8073,66.8331,66.7987,66.8331,5249.0
2016-10-10 13:35:00,77.65,77.65,77.61,77.61,5808.0,66.8245,66.8245,66.7901,66.7901,5808.0
2016-10-10 13:40:00,77.6,77.64,77.58,77.64,5637.0,66.7815,66.8159,66.7643,66.8159,5637.0
2016-10-10 13:45:00,77.64,77.65,77.62,77.63,2239.0,66.8159,66.8245,66.7987,66.8073,2239.0
2016-10-10 13:50:00,77.64,77.64,77.62,77.64,4539.0,66.8159,66.8159,66.7987,66.8159,4539.0
2016-10-10 13:55:00,77.65,77.7,77.64,77.66,7563.0,66.8245,66.8675,66.8159,66.8331,7563.0
2016-10-10 14:00:00,77.66,77.68,77.64,77.64,4508.0,66.8331,66.8503,66.8159,66.8159,4508.0
2016-10-10 14:05:00,77.64,77.64,77.6,77.61,5311.0,66.8159,66.8159,66.7815,66.7901,5311.0
2016-10-10 14:10:00,77.61,77.61,77.56,77.58,7079.0,66.7901,66.7901,66.747,66.7643,7079.0
2016-10-10 14:15:00,77.59,77.64,77.59,77.64,5531.0,66.7729,66.8159,66.7729,66.8159,5531.0
2016-10-10 14:20:00,77.64,77.64,77.62,77.62,4885.0,66.8159,66.8159,66.7987,66.7987,4885.0
2016-10-10 14:25:00,77.62,77.63,77.62,77.63,3965.0,66.7987,66.8073,66.7987,66.8073,3965.0
2016-10-10 14:30:00,77.63,77.64,77.63,77.64,5214.0,66.8073,66.8159,66.8073,66.8159,5214.0
2016-10-10 14:35:00,77.65,77.67,77.63,77.65,19563.0,66.8245,66.8417,66.8073,66.8245,19563.0
2016-10-10 14:40:00,77.65,77.66,77.61,77.62,5668.0,66.8245,66.8331,66.7901,66.7987,5668.0
2016-10-10 14:45:00,77.62,77.63,77.54,77.54,10701.0,66.7987,66.8073,66.7298,66.7298,10701.0
2016-10-10 14:50:00,77.53,77.53,77.48,77.51,13859.0,66.7212,66.7212,66.6782,66.704,13859.0
2016-10-10 14:55:00,77.51,77.53,77.49,77.51,14156.0,66.704,66.7212,66.6868,66.704,14156.0
2016-10-10 15:00:00,77.51,77.53,77.5,77.52,9572.0,66.704,66.7212,66.6954,66.7126,9572.0
2016-10-10 15:05:00,77.52,77.52,77.45,77.46,9601.0,66.7126,66.7126,66.6524,66.661,9601.0
2016-10-10 15:10:00,77.47,77.47,77.4,77.41,12475.0,66.6696,66.6696,66.6093,66.618,12475.0
2016-10-10 15:15:00,77.41,77.42,77.38,77.4,19740.0,66.618,66.6266,66.5921,66.6093,19740.0
2016-10-10 15:20:00,77.4,77.42,77.4,77.42,12407.0,66.6093,66.6266,66.6093,66.6266,12407.0
2016-10-10 15:25:00,77.42,77.42,77.39,77.4,13252.0,66.6266,66.6266,66.6007,66.6093,13252.0
2016-10-10 15:30:00,77.41,77.41,77.37,77.4,16901.0,66.618,66.618,66.5835,66.6093,16901.0
2016-10-10 15:35:00,77.4,77.42,77.39,77.4,39430.0,66.6093,66.6266,66.6007,66.6093,39430.0
2016-10-10 15:40:00,77.4,77.44,77.38,77.42,21158.0,66.6093,66.6438,66.5921,66.6266,21158.0
2016-10-10 15:45:00,77.44,77.44,77.41,77.41,25927.0,66.6438,66.6438,66.618,66.618,25927.0
2016-10-10 15:50:00,77.41,77.42,77.38,77.4,30760.0,66.618,66.6266,66.5921,66.6093,30760.0
2016-10-10 15:55:00,77.38,77.44,77.37,77.41,117560.0,66.5921,66.6438,66.5835,66.618,117560.0
2016-10-11 09:30:00,77.08,77.09,76.78,76.82,9842.0,66.334,66.3426,66.0758,66.1102,9842.0
2016-10-11 09:35:00,76.81,76.9,76.73,76.82,6458.0,66.1016,66.1791,66.0328,66.1102,6458.0
2016-10-11 09:40:00,76.8,76.8,76.69,76.69,7790.0,66.093,66.093,65.9983,65.9983,7790.0
2016-10-11 09:45:00,76.67,76.74,76.64,76.68,5751.0,65.9811,66.0414,65.9553,65.9897,5751.0
2016-10-11 09:50:00,76.67,76.67,76.51,76.55,6900.0,65.9811,65.9811,65.8434,65.8779,6900.0
2016-10-11 09:55:00,76.53,76.64,76.52,76.62,13036.0,65.8606,65.9553,65.852,65.9381,13036.0
2016-10-11 10:00:00,76.63,76.75,76.6,76.75,13938.0,65.9467,66.05,65.9209,66.05,13938.0
2016-10-11 10:05:00,76.75,76.83,76.74,76.83,11492.0,66.05,66.1188,66.0414,66.1188,11492.0
2016-10-11 10:10:00,76.83,76.83,76.67,76.73,16528.0,66.1188,66.1188,65.9811,66.0328,16528.0
2016-10-11 10:15:00,76.73,76.78,76.72,76.72,14979.0,66.0328,66.0758,66.0242,66.0242,14979.0
2016-10-11 10:20:00,76.72,76.82,76.7,76.82,11968.0,66.0242,66.1102,66.0069,66.1102,11968.0
2016-10-11 10:25:00,76.81,76.83,76.71,76.76,11373.0,66.1016,66.1188,66.0155,66.0586,11373.0
2016-10-11 10:30:00,76.75,76.76,76.72,76.72,4388.0,66.05,66.0586,66.0242,66.0242,4388.0
2016-10-11 10:35:00,76.7,76.7,76.62,76.63,4898.0,66.0069,66.0069,65.9381,65.9467,4898.0
2016-10-11 10:40:00,76.64,76.68,76.63,76.66,6591.0,65.9553,65.9897,65.9467,65.9725,6591.0
2016-10-11 10:45:00,76.65,76.65,76.55,76.56,8333.0,65.9639,65.9639,65.8779,65.8865,8333.0
2016-10-11 10:50:00,76.56,76.57,76.49,76.51,11275.0,65.8865,65.8951,65.8262,65.8434,11275.0
2016-10-11 10:55:00,76.52,76.53,76.47,76.47,10529.0,65.852,65.8606,65.809,65.809,10529.0
2016-10-11 11:00:00,76.47,76.49,76.36,76.41,10900.0,65.809,65.8262,65.7143,65.7574,10900.0
2016-10-11 11:05:00,76.4,76.41,76.37,76.38,6694.0,65.7488,65.7574,65.7229,65.7316,6694.0
2016-10-11 11:10:00,76.38,76.4,76.37,76.37,10188.0,65.7316,65.7488,65.7229,65.7229,10188.0
2016-10-11 11:15:00,76.37,76.4,76.32,76.38,23967.0,65.7229,65.7488,65.6799,65.7316,23967.0
2016-10-11 11:20:00,76.37,76.39,76.31,76.39,9881.0,65.7229,65.7402,65.6713,65.7402,9881.0
2016-10-11 11:25:00,76.39,76.42,76.29,76.32,13991.0,65.7402,65.766,65.6541,65.6799,13991.0
2016-10-11 11:30:00,76.31,76.39,76.3,76.38,8691.0,65.6713,65.7402,65.6627,65.7316,8691.0
2016-10-11 11:35:00,76.39,76.4,76.3,76.34,14571.0,65.7402,65.7488,65.6627,65.6971,14571.0
2016-10-11 11:40:00,76.34,76.44,76.32,76.42,6408.0,65.6971,65.7832,65.6799,65.766,6408.0
2016-10-11 11:45:00,76.42,76.44,76.32,76.34,6601.0,65.766,65.7832,65.6799,65.6971,6601.0
2016-10-11 11:50:00,76.33,76.36,76.3,76.35,6489.0,65.6885,65.7143,65.6627,65.7057,6489.0
2016-10-11 11:55:00,76.36,76.45,76.35,76.45,6706.0,65.7143,65.7918,65.7057,65.7918,6706.0
2016-10-11 12:00:00,76.45,76.49,76.39,76.39,14195.0,65.7918,65.8262,65.7402,65.7402,14195.0
2016-10-11 12:05:00,76.37,76.42,76.37,76.41,6581.0,65.7229,65.766,65.7229,65.7574,6581.0
2016-10-11 12:10:00,76.41,76.43,76.35,76.4,7883.0,65.7574,65.7746,65.7057,65.7488,7883.0
2016-10-11 12:15:00,76.39,76.48,76.36,76.47,8411.0,65.7402,65.8176,65.7143,65.809,8411.0
2016-10-11 12:20:00,76.47,76.47,76.41,76.46,8815.0,65.809,65.809,65.7574,65.8004,8815.0
2016-10-11 12:25:00,76.47,76.48,76.45,76.47,3300.0,65.809,65.8176,65.7918,65.809,3300.0
2016-10-11 12:30:00,76.47,76.47,76.38,76.38,4064.0,65.809,65.809,65.7316,65.7316,4064.0
2016-10-11 12:35:00,76.38,76.49,76.36,76.49,15465.0,65.7316,65.8262,65.7143,65.8262,15465.0
2016-10-11 12:40:00,76.49,76.56,76.48,76.49,8050.0,65.8262,65.8865,65.8176,65.8262,8050.0
2016-10-11 12:45:00,76.52,76.53,76.43,76.44,4900.0,65.852,65.8606,65.7746,65.7832,4900.0
2016-10-11 12:50:00,76.43,76.44,76.38,76.38,4300.0,65.7746,65.7832,65.7316,65.7316,4300.0
2016-10-11 12:55:00,76.38,76.39,76.32,76.35,5095.0,65.7316,65.7402,65.6799,65.7057,5095.0
2016-10-11 13:00:00,76.35,76.35,76.22,76.25,8727.0,65.7057,65.7057,65.5939,65.6197,8727.0
2016-10-11 13:05:00,76.27,76.27,76.16,76.19,11431.0,65.6369,65.6369,65.5422,65.568,11431.0
2016-10-11 13:10:00,76.17,76.18,76.1,76.11,9258.0,65.5508,65.5594,65.4906,65.4992,9258.0
2016-10-11 13:15:00,76.09,76.12,76.02,76.11,7113.0,65.482,65.5078,65.4217,65.4992,7113.0
2016-10-11 13:20:00,76.11,76.18,76.11,76.15,11768.0,65.4992,65.5594,65.4992,65.5336,11768.0
2016-10-11 13:25:00,76.16,76.23,76.16,76.22,6231.0,65.5422,65.6025,65.5422,65.5939,6231.0
2016-10-11 13:30:00,76.23,76.29,76.16,76.27,16610.0,65.6025,65.6541,65.5422,65.6369,16610.0
2016-10-11 13:35:00,76.27,76.28,76.19,76.19,6543.0,65.6369,65.6455,65.568,65.568,6543.0
2016-10-11 13:40:00,76.19,76.21,76.16,76.2,7150.0,65.568,65.5853,65.5422,65.5766,7150.0
2016-10-11 13:45:00,76.19,76.23,76.17,76.18,23612.0,65.568,65.6025,65.5508,65.5594,23612.0
2016-10-11 13:50:00,76.19,76.26,76.18,76.24,16642.0,65.568,65.6283,65.5594,65.6111,16642.0
2016-10-11 13:55:00,76.24,76.25,76.15,76.18,7500.0,65.6111,65.6197,65.5336,65.5594,7500.0
2016-10-11 14:00:00,76.19,76.24,76.16,76.23,5900.0,65.568,65.6111,65.5422,65.6025,5900.0
2016-10-11 14:05:00,76.23,76.28,76.17,76.26,18115.0,65.6025,65.6455,65.5508,65.6283,18115.0
2016-10-11 14:10:00,76.27,76.28,76.21,76.23,16450.0,65.6369,65.6455,65.5853,65.6025,16450.0
2016-10-11 14:15:00,76.23,76.24,76.1,76.13,10375.0,65.6025,65.6111,65.4906,65.5164,10375.0
2016-10-11 14:20:00,76.11,76.2,76.08,76.19,11586.0,65.4992,65.5766,65.4734,65.568,11586.0
2016-10-11 14:25:00,76.19,76.23,76.14,76.23,7563.0,65.568,65.6025,65.525,65.6025,7563.0
2016-10-11 14:30:00,76.22,76.23,76.18,76.19,17331.0,65.5939,65.6025,65.5594,65.568,17331.0
2016-10-11 14:35:00,76.19,76.27,76.19,76.27,34096.0,65.568,65.6369,65.568,65.6369,34096.0
2016-10-11 14:40:00,76.27,76.34,76.25,76.34,21227.0,65.6369,65.6971,65.6197,65.6971,21227.0
2016-10-11 14:45:00,76.34,76.46,76.33,76.46,20685.0,65.6971,65.8004,65.6885,65.8004,20685.0
2016-10-11 14:50:00,76.46,76.46,76.35,76.39,9404.0,65.8004,65.8004,65.7057,65.7402,9404.0
2016-10-11 14:55:00,76.39,76.47,76.38,76.44,12650.0,65.7402,65.809,65.7316,65.7832,12650.0
2016-10-11 15:00:00,76.43,76.49,76.43,76.45,13868.0,65.7746,65.8262,65.7746,65.7918,13868.0
2016-10-11 15:05:00,76.45,76.46,76.4,76.45,15880.0,65.7918,65.8004,65.7488,65.7918,15880.0
2016-10-11 15:10:00,76.45,76.48,76.42,76.43,18686.0,65.7918,65.8176,65.766,65.7746,18686.0
2016-10-11 15:15:00,76.43,76.43,76.35,76.42,22487.0,65.7746,65.7746,65.7057,65.766,22487.0
2016-10-11 15:20:00,76.42,76.51,76.4,76.48,29311.0,65.766,65.8434,65.7488,65.8176,29311.0
2016-10-11 15:25:00,76.48,76.49,76.38,76.39,26723.0,65.8176,65.8262,65.7316,65.7402,26723.0
2016-10-11 15:30:00,76.39,76.46,76.38,76.43,26702.0,65.7402,65.8004,65.7316,65.7746,26702.0
2016-10-11 15:35:00,76.44,76.47,76.36,76.47,18783.0,65.7832,65.809,65.7143,65.809,18783.0
2016-10-11 15:40:00,76.47,76.56,76.46,76.51,25228.0,65.809,65.8865,65.8004,65.8434,25228.0
2016-10-11 15:45:00,76.51,76.61,76.48,76.59,23647.0,65.8434,65.9295,65.8176,65.9123,23647.0
2016-10-11 15:50:00,76.59,76.59,76.47,76.5,41945.0,65.9123,65.9123,65.809,65.8348,41945.0
2016-10-11 15:55:00,76.49,76.52,76.42,76.49,120615.0,65.8262,65.852,65.766,65.8262,120615.0
2016-10-12 09:30:00,76.59,76.59,76.31,76.31,6845.0,65.9123,65.9123,65.6713,65.6713,6845.0
2016-10-12 09:35:00,76.28,76.5,76.27,76.42,6659.0,65.6455,65.8348,65.6369,65.766,6659.0
2016-10-12 09:40:00,76.38,76.48,76.3,76.38,9783.0,65.7316,65.8176,65.6627,65.7316,9783.0
2016-10-12 09:45:00,76.35,76.46,76.34,76.42,10945.0,65.7057,65.8004,65.6971,65.766,10945.0
2016-10-12 09:50:00,76.42,76.48,76.39,76.45,12972.0,65.766,65.8176,65.7402,65.7918,12972.0
2016-10-12 09:55:00,76.46,76.49,76.41,76.48,17860.0,65.8004,65.8262,65.7574,65.8176,17860.0
2016-10-12 10:00:00,76.48,76.53,76.45,76.51,9631.0,65.8176,65.8606,65.7918,65.8434,9631.0
2016-10-12 10:05:00,76.52,76.56,76.48,76.5,9317.0,65.852,65.8865,65.8176,65.8348,9317.0
2016-10-12 10:10:00,76.5,76.56,76.49,76.55,3600.0,65.8348,65.8865,65.8262,65.8779,3600.0
2016-10-12 10:15:00,76.53,76.6,76.5,76.54,6156.0,65.8606,65.9209,65.8348,65.8692,6156.0
2016-10-12 10:20:00,76.55,76.63,76.55,76.61,3550.0,65.8779,65.9467,65.8779,65.9295,3550.0
2016-10-12 10:25:00,76.62,76.74,76.6,76.7,5755.0,65.9381,66.0414,65.9209,66.0069,5755.0
2016-10-12 10:30:00,76.72,76.72,76.62,76.63,5219.0,66.0242,66.0242,65.9381,65.9467,5219.0
2016-10-12 10:35:00,76.63,76.65,76.57,76.62,5561.0,65.9467,65.9639,65.8951,65.9381,5561.0
2016-10-12 10:40:00,76.64,76.66,76.62,76.66,5174.0,65.9553,65.9725,65.9381,65.9725,5174.0
2016-10-12 10:45:00,76.66,76.68,76.62,76.62,4168.0,65.9725,65.9897,65.9381,65.9381,4168.0
2016-10-12 10:50:00,76.63,76.63,76.54,76.55,4775.0,65.9467,65.9467,65.8692,65.8779,4775.0
2016-10-12 10:55:00,76.55,76.61,76.54,76.61,6960.0,65.8779,65.9295,65.8692,65.9295,6960.0
2016-10-12 11:00:00,76.61,76.67,76.61,76.67,3800.0,65.9295,65.9811,65.9295,65.9811,3800.0
2016-10-12 11:05:00,76.69,76.74,76.68,76.73,8101.0,65.9983,66.0414,65.9897,66.0328,8101.0
2016-10-12 11:10:00,76.73,76.78,76.73,76.74,6810.0,66.0328,66.0758,66.0328,66.0414,6810.0
2016-10-12 11:15:00,76.73,76.73,76.67,76.69,4011.0,66.0328,66.0328,65.9811,65.9983,4011.0
2016-10-12 11:20:00,76.69,76.74,76.64,76.73,6581.0,65.9983,66.0414,65.9553,66.0328,6581.0
2016-10-12 11:25:00,76.73,76.79,76.73,76.78,7849.0,66.0328,66.0844,66.0328,66.0758,7849.0
2016-10-12 11:30:00,76.79,76.92,76.78,76.9,12800.0,66.0844,66.1963,66.0758,66.1791,12800.0
2016-10-12 11:35:00,76.89,76.94,76.89,76.92,6190.0,66.1705,66.2135,66.1705,66.1963,6190.0
2016-10-12 11:40:00,76.9,76.9,76.83,76.83,5077.0,66.1791,66.1791,66.1188,66.1188,5077.0
2016-10-12 11:45:00,76.83,76.85,76.81,76.83,4213.0,66.1188,66.136,66.1016,66.1188,4213.0
2016-10-12 11:50:00,76.84,76.84,76.76,76.76,3600.0,66.1274,66.1274,66.0586,66.0586,3600.0
2016-10-12 11:55:00,76.76,76.83,76.76,76.83,4832.0,66.0586,66.1188,66.0586,66.1188,4832.0
2016-10-12 12:00:00,76.82,76.93,76.82,76.92,21839.0,66.1102,66.2049,66.1102,66.1963,21839.0
2016-10-12 12:05:00,76.92,76.94,76.88,76.94,9380.0,66.1963,66.2135,66.1618,66.2135,9380.0
2016-10-12 12:10:00,76.94,76.99,76.94,76.98,4463.0,66.2135,66.2565,66.2135,66.2479,4463.0
2016-10-12 12:15:00,76.98,77.0,76.97,77.0,4707.0,66.2479,66.2651,66.2393,66.2651,4707.0
2016-10-12 12:20:00,77.01,77.06,77.0,77.06,4489.0,66.2737,66.3168,66.2651,66.3168,4489.0
2016-10-12 12:25:00,77.06,77.13,77.05,77.07,9527.0,66.3168,66.377,66.3081,66.3254,9527.0
2016-10-12 12:30:00,77.06,77.08,77.03,77.06,9239.0,66.3168,66.334,66.2909,66.3168,9239.0
2016-10-12 12:35:00,77.06,77.13,77.06,77.09,5204.0,66.3168,66.377,66.3168,66.3426,5204.0
2016-10-12 12:40:00,77.08,77.08,77.05,77.05,4400.0,66.334,66.334,66.3081,66.3081,4400.0
2016-10-12 12:45:00,77.05,77.1,77.05,77.08,5795.0,66.3081,66.3512,66.3081,66.334,5795.0
2016-10-12 12:50:00,77.07,77.12,77.06,77.09,12794.0,66.3254,66.3684,66.3168,66.3426,12794.0
2016-10-12 12:55:00,77.09,77.1,77.08,77.09,6008.0,66.3426,66.3512,66.334,66.3426,6008.0
2016-10-12 13:00:00,77.09,77.11,77.01,77.01,6594.0,66.3426,66.3598,66.2737,66.2737,6594.0
2016-10-12 13:05:00,77.01,77.05,76.97,77.0,7681.0,66.2737,66.3081,66.2393,66.2651,7681.0
2016-10-12 13:10:00,77.0,77.0,76.9,76.98,9900.0,66.2651,66.2651,66.1791,66.2479,9900.0
2016-10-12 13:15:00,76.98,77.02,76.97,77.0,7476.0,66.2479,66.2823,66.2393,66.2651,7476.0
2016-10-12 13:20:00,77.0,77.01,76.96,77.0,5032.0,66.2651,66.2737,66.2307,66.2651,5032.0
2016-10-12 13:25:00,77.0,77.03,77.0,77.03,3861.0,66.2651,66.2909,66.2651,66.2909,3861.0
2016-10-12 13:30:00,77.02,77.06,77.0,77.04,4410.0,66.2823,66.3168,66.2651,66.2995,4410.0
2016-10-12 13:35:00,77.05,77.06,77.01,77.03,7888.0,66.3081,66.3168,66.2737,66.2909,7888.0
2016-10-12 13:40:00,77.03,77.06,77.02,77.04,7690.0,66.2909,66.3168,66.2823,66.2995,7690.0
2016-10-12 13:45:00,77.07,77.09,77.06,77.07,3120.0,66.3254,66.3426,66.3168,66.3254,3120.0
2016-10-12 13:50:00,77.07,77.1,77.07,77.1,4302.0,66.3254,66.3512,66.3254,66.3512,4302.0
2016-10-12 13:55:00,77.09,77.16,77.09,77.15,4548.0,66.3426,66.4028,66.3426,66.3942,4548.0
2016-10-12 14:00:00,77.15,77.25,77.01,77.07,16969.0,66.3942,66.4803,66.2737,66.3254,16969.0
2016-10-12 14:05:00,77.02,77.14,77.0,77.12,11561.0,66.2823,66.3856,66.2651,66.3684,11561.0
2016-10-12 14:10:00,77.13,77.19,77.1,77.19,5461.0,66.377,66.4286,66.3512,66.4286,5461.0
2016-10-12 14:15:00,77.2,77.28,77.17,77.17,5721.0,66.4372,66.5061,66.4114,66.4114,5721.0
2016-10-12 14:20:00,77.15,77.2,77.13,77.19,5372.0,66.3942,66.4372,66.377,66.4286,5372.0
2016-10-12 14:25:00,77.18,77.18,77.08,77.09,6733.0,66.42,66.42,66.334,66.3426,6733.0
2016-10-12 14:30:00,77.1,77.16,77.09,77.14,6109.0,66.3512,66.4028,66.3426,66.3856,6109.0
2016-10-12 14:35:00,77.13,77.16,77.11,77.14,4312.0,66.377,66.4028,66.3598,66.3856,4312.0
2016-10-12 14:40:00,77.14,77.14,77.08,77.08,9300.0,66.3856,66.3856,66.334,66.334,9300.0
2016-10-12 14:45:00,77.08,77.11,77.06,77.1,13612.0,66.334,66.3598,66.3168,66.3512,13612.0
2016-10-12 14:50:00,77.09,77.13,77.08,77.11,16773.0,66.3426,66.377,66.334,66.3598,16773.0
2016-10-12 14:55:00,77.11,77.11,77.05,77.06,7507.0,66.3598,66.3598,66.3081,66.3168,7507.0
2016-10-12 15:00:00,77.05,77.06,77.0,77.04,6505.0,66.3081,66.3168,66.2651,66.2995,6505.0
2016-10-12 15:05:00,77.04,77.09,77.04,77.07,7673.0,66.2995,66.3426,66.2995,66.3254,7673.0
2016-10-12 15:10:00,77.07,77.14,77.07,77.14,10504.0,66.3254,66.3856,66.3254,66.3856,10504.0
2016-10-12 15:15:00,77.13,77.14,77.1,77.14,10186.0,66.377,66.3856,66.3512,66.3856,10186.0
2016-10-12 15:20:00,77.13,77.16,77.09,77.09,9153.0,66.377,66.4028,66.3426,66.3426,9153.0
2016-10-12 15:25:00,77.09,77.09,77.03,77.03,9746.0,66.3426,66.3426,66.2909,66.2909,9746.0
2016-10-12 15:30:00,77.02,77.03,76.95,76.97,14545.0,66.2823,66.2909,66.2221,66.2393,14545.0
2016-10-12 15:35:00,76.97,77.08,76.97,77.07,12601.0,66.2393,66.334,66.2393,66.3254,12601.0
2016-10-12 15:40:00,77.06,77.15,77.06,77.14,22843.0,66.3168,66.3942,66.3168,66.3856,22843.0
2016-10-12 15:45:00,77.13,77.24,77.12,77.21,51158.0,66.377,66.4717,66.3684,66.4458,51158.0
2016-10-12 15:50:00,77.2,77.28,77.17,77.28,61423.0,66.4372,66.5061,66.4114,66.5061,61423.0
2016-10-12 15:55:00,77.27,77.29,77.18,77.18,87558.0,66.4975,66.5147,66.42,66.42,87558.0
2016-10-13 09:30:00,76.68,76.68,76.29,76.51,13309.0,65.9897,65.9897,65.6541,65.8434,13309.0
2016-10-13 09:35:00,76.48,76.6,76.4,76.41,9496.0,65.8176,65.9209,65.7488,65.7574,9496.0
2016-10-13 09:40:00,76.41,76.45,76.33,76.45,6597.0,65.7574,65.7918,65.6885,65.7918,6597.0
2016-10-13 09:45:00,76.45,76.45,76.34,76.34,3800.0,65.7918,65.7918,65.6971,65.6971,3800.0
2016-10-13 09:50:00,76.29,76.35,76.23,76.25,21453.0,65.6541,65.7057,65.6025,65.6197,21453.0
2016-10-13 09:55:00,76.22,76.22,76.0,76.03,13029.0,65.5939,65.5939,65.4045,65.4303,13029.0
2016-10-13 10:00:00,76.01,76.04,75.99,76.04,21394.0,65.4131,65.439,65.3959,65.439,21394.0
2016-10-13 10:05:00,76.04,76.11,76.04,76.06,6661.0,65.439,65.4992,65.439,65.4562,6661.0
2016-10-13 10:10:00,76.05,76.05,75.93,76.05,9603.0,65.4476,65.4476,65.3443,65.4476,9603.0
2016-10-13 10:15:00,76.08,76.11,76.04,76.04,3367.0,65.4734,65.4992,65.439,65.439,3367.0
2016-10-13 10:20:00,76.04,76.06,76.01,76.03,6359.0,65.439,65.4562,65.4131,65.4303,6359.0
2016-10-13 10:25:00,76.02,76.11,76.01,76.05,9305.0,65.4217,65.4992,65.4131,65.4476,9305.0
2016-10-13 10:30:00,76.06,76.12,75.98,76.12,9961.0,65.4562,65.5078,65.3873,65.5078,9961.0
2016-10-13 10:35:00,76.14,76.22,76.11,76.13,6840.0,65.525,65.5939,65.4992,65.5164,6840.0
2016-10-13 10:40:00,76.13,76.16,76.08,76.09,4837.0,65.5164,65.5422,65.4734,65.482,4837.0
2016-10-13 10:45:00,76.09,76.1,75.99,76.01,14486.0,65.482,65.4906,65.3959,65.4131,14486.0
2016-10-13 10:50:00,76.03,76.08,76.01,76.01,5968.0,65.4303,65.4734,65.4131,65.4131,5968.0
2016-10-13 10:55:00,76.02,76.14,75.99,76.12,10051.0,65.4217,65.525,65.3959,65.5078,10051.0
2016-10-13 11:00:00,76.08,76.12,76.0,76.0,4664.0,65.4734,65.5078,65.4045,65.4045,4664.0
2016-10-13 11:05:00,76.03,76.13,76.03,76.12,4936.0,65.4303,65.5164,65.4303,65.5078,4936.0
2016-10-13 11:10:00,76.14,76.17,76.11,76.13,6614.0,65.525,65.5508,65.4992,65.5164,6614.0
2016-10-13 11:15:00,76.14,76.27,76.11,76.27,15496.0,65.525,65.6369,65.4992,65.6369,15496.0
2016-10-13 11:20:00,76.28,76.29,76.25,76.28,9436.0,65.6455,65.6541,65.6197,65.6455,9436.0
2016-10-13 11:25:00,76.28,76.33,76.26,76.28,9827.0,65.6455,65.6885,65.6283,65.6455,9827.0
2016-10-13 11:30:00,76.29,76.39,76.28,76.39,6519.0,65.6541,65.7402,65.6455,65.7402,6519.0
2016-10-13 11:35:00,76.37,76.38,76.31,76.34,2840.0,65.7229,65.7316,65.6713,65.6971,2840.0
2016-10-13 11:40:00,76.34,76.36,76.32,76.36,3057.0,65.6971,65.7143,65.6799,65.7143,3057.0
2016-10-13 11:45:00,76.37,76.37,76.3,76.3,6524.0,65.7229,65.7229,65.6627,65.6627,6524.0
2016-10-13 11:50:00,76.3,76.32,76.23,76.25,4498.0,65.6627,65.6799,65.6025,65.6197,4498.0
2016-10-13 11:55:00,76.25,76.38,76.24,76.35,95098.0,65.6197,65.7316,65.6111,65.7057,95098.0
2016-10-13 12:00:00,76.36,76.39,76.31,76.32,10092.0,65.7143,65.7402,65.6713,65.6799,10092.0
2016-10-13 12:05:00,76.33,76.43,76.33,76.41,14483.0,65.6885,65.7746,65.6885,65.7574,14483.0
2016-10-13 12:10:00,76.42,76.48,76.41,76.46,9915.0,65.766,65.8176,65.7574,65.8004,9915.0
2016-10-13 12:15:00,76.45,76.49,76.45,76.48,7424.0,65.7918,65.8262,65.7918,65.8176,7424.0
2016-10-13 12:20:00,76.47,76.51,76.45,76.48,9251.0,65.809,65.8434,65.7918,65.8176,9251.0
2016-10-13 12:25:00,76.46,76.49,76.43,76.47,7419.0,65.8004,65.8262,65.7746,65.809,7419.0
2016-10-13 12:30:00,76.47,76.56,76.47,76.53,17079.0,65.809,65.8865,65.809,65.8606,17079.0
2016-10-13 12:35:00,76.54,76.81,76.54,76.81,25186.0,65.8692,66.1016,65.8692,66.1016,25186.0
2016-10-13 12:40:00,76.81,76.91,76.8,76.89,31702.0,66.1016,66.1877,66.093,66.1705,31702.0
2016-10-13 12:45:00,76.89,76.92,76.83,76.91,24912.0,66.1705,66.1963,66.1188,66.1877,24912.0
2016-10-13 12:50:00,76.92,76.93,76.85,76.85,14880.0,66.1963,66.2049,66.136,66.136,14880.0
2016-10-13 12:55:00,76.84,76.86,76.77,76.79,12828.0,66.1274,66.1446,66.0672,66.0844,12828.0
2016-10-13 13:00:00,76.77,76.78,76.7,76.75,8859.0,66.0672,66.0758,66.0069,66.05,8859.0
2016-10-13 13:05:00,76.74,76.79,76.7,76.79,19608.0,66.0414,66.0844,66.0069,66.0844,19608.0
2016-10-13 13:10:00,76.79,76.79,76.7,76.72,6495.0,66.0844,66.0844,66.0069,66.0242,6495.0
2016-10-13 13:15:00,76.71,76.78,76.65,76.73,60950.0,66.0155,66.0758,65.9639,66.0328,60950.0
2016-10-13 13:20:00,76.73,76.75,76.67,76.67,11701.0,66.0328,66.05,65.9811,65.9811,11701.0
2016-10-13 13:25:00,76.69,76.7,76.64,76.67,6482.0,65.9983,66.0069,65.9553,65.9811,6482.0
2016-10-13 13:30:00,76.68,76.69,76.63,76.63,15281.0,65.9897,65.9983,65.9467,65.9467,15281.0
2016-10-13 13:35:00,76.66,76.66,76.56,76.59,10152.0,65.9725,65.9725,65.8865,65.9123,10152.0
2016-10-13 13:40:00,76.6,76.63,76.54,76.56,41695.0,65.9209,65.9467,65.8692,65.8865,41695.0
2016-10-13 13:45:00,76.57,76.61,76.53,76.53,21490.0,65.8951,65.9295,65.8606,65.8606,21490.0
2016-10-13 13:50:00,76.54,76.63,76.52,76.57,27346.0,65.8692,65.9467,65.852,65.8951,27346.0
2016-10-13 13:55:00,76.57,76.61,76.56,76.6,31114.0,65.8951,65.9295,65.8865,65.9209,31114.0
2016-10-13 14:00:00,76.59,76.68,76.59,76.65,18340.0,65.9123,65.9897,65.9123,65.9639,18340.0
2016-10-13 14:05:00,76.63,76.65,76.56,76.58,9432.0,65.9467,65.9639,65.8865,65.9037,9432.0
2016-10-13 14:10:00,76.57,76.6,76.51,76.53,5626.0,65.8951,65.9209,65.8434,65.8606,5626.0
2016-10-13 14:15:00,76.53,76.53,76.47,76.48,28753.0,65.8606,65.8606,65.809,65.8176,28753.0
2016-10-13 14:20:00,76.47,76.49,76.42,76.43,24426.0,65.809,65.8262,65.766,65.7746,24426.0
2016-10-13 14:25:00,76.44,76.56,76.42,76.56,11297.0,65.7832,65.8865,65.766,65.8865,11297.0
2016-10-13 14:30:00,76.56,76.66,76.55,76.59,18382.0,65.8865,65.9725,65.8779,65.9123,18382.0
2016-10-13 14:35:00,76.6,76.6,76.53,76.55,10424.0,65.9209,65.9209,65.8606,65.8779,10424.0
2016-10-13 14:40:00,76.55,76.6,76.54,76.58,8510.0,65.8779,65.9209,65.8692,65.9037,8510.0
2016-10-13 14:45:00,76.59,76.63,76.57,76.58,12438.0,65.9123,65.9467,65.8951,65.9037,12438.0
2016-10-13 14:50:00,76.59,76.62,76.57,76.61,7363.0,65.9123,65.9381,65.8951,65.9295,7363.0
2016-10-13 14:55:00,76.62,76.64,76.61,76.63,17022.0,65.9381,65.9553,65.9295,65.9467,17022.0
2016-10-13 15:00:00,76.63,76.63,76.58,76.61,10334.0,65.9467,65.9467,65.9037,65.9295,10334.0
2016-10-13 15:05:00,76.6,76.6,76.54,76.58,10587.0,65.9209,65.9209,65.8692,65.9037,10587.0
2016-10-13 15:10:00,76.58,76.66,76.58,76.65,8559.0,65.9037,65.9725,65.9037,65.9639,8559.0
2016-10-13 15:15:00,76.64,76.64,76.58,76.58,5740.0,65.9553,65.9553,65.9037,65.9037,5740.0
2016-10-13 15:20:00,76.58,76.6,76.57,76.59,9426.0,65.9037,65.9209,65.8951,65.9123,9426.0
2016-10-13 15:25:00,76.59,76.59,76.51,76.51,15011.0,65.9123,65.9123,65.8434,65.8434,15011.0
2016-10-13 15:30:00,76.52,76.56,76.51,76.56,14522.0,65.852,65.8865,65.8434,65.8865,14522.0
2016-10-13 15:35:00,76.56,76.6,76.55,76.58,14455.0,65.8865,65.9209,65.8779,65.9037,14455.0
2016-10-13 15:40:00,76.57,76.59,76.49,76.5,25132.0,65.8951,65.9123,65.8262,65.8348,25132.0
2016-10-13 15:45:00,76.5,76.51,76.42,76.43,30378.0,65.8348,65.8434,65.766,65.7746,30378.0
2016-10-13 15:50:00,76.42,76.43,76.35,76.37,34329.0,65.766,65.7746,65.7057,65.7229,34329.0
2016-10-13 15:55:00,76.37,76.37,76.27,76.34,91876.0,65.7229,65.7229,65.6369,65.6971,91876.0
2016-10-14 09:30:00,76.67,76.92,76.58,76.59,10043.0,65.9811,66.1963,65.9037,65.9123,10043.0
2016-10-14 09:35:00,76.63,76.8,76.62,76.72,5565.0,65.9467,66.093,65.9381,66.0242,5565.0
2016-10-14 09:40:00,76.84,76.92,76.74,76.92,6701.0,66.1274,66.1963,66.0414,66.1963,6701.0
2016-10-14 09:45:00,76.95,77.08,76.83,77.08,11839.0,66.2221,66.334,66.1188,66.334,11839.0
2016-10-14 09:50:00,77.06,77.13,77.06,77.13,530.0,66.3168,66.377,66.3168,66.377,530.0
2016-10-14 09:55:00,77.17,77.19,77.13,77.17,2510.0,66.4114,66.4286,66.377,66.4114,2510.0
2016-10-14 10:00:00,77.16,77.17,77.09,77.15,3301.0,66.4028,66.4114,66.3426,66.3942,3301.0
2016-10-14 10:05:00,77.12,77.14,77.01,77.02,7638.0,66.3684,66.3856,66.2737,66.2823,7638.0
2016-10-14 10:10:00,77.02,77.17,77.02,77.13,15658.0,66.2823,66.4114,66.2823,66.377,15658.0
2016-10-14 10:15:00,77.1,77.24,77.1,77.24,9549.0,66.3512,66.4717,66.3512,66.4717,9549.0
2016-10-14 10:20:00,77.24,77.27,77.22,77.27,1300.0,66.4717,66.4975,66.4544,66.4975,1300.0
2016-10-14 10:25:00,77.24,77.25,77.17,77.21,3030.0,66.4717,66.4803,66.4114,66.4458,3030.0
2016-10-14 10:30:00,77.22,77.26,77.19,77.2,7101.0,66.4544,66.4889,66.4286,66.4372,7101.0
2016-10-14 10:35:00,77.21,77.31,77.21,77.27,28052.0,66.4458,66.5319,66.4458,66.4975,28052.0
2016-10-14 10:40:00,77.25,77.45,77.24,77.43,6279.0,66.4803,66.6524,66.4717,66.6352,6279.0
2016-10-14 10:45:00,77.42,77.43,77.36,77.36,4325.0,66.6266,66.6352,66.5749,66.5749,4325.0
2016-10-14 10:50:00,77.37,77.37,77.25,77.28,6082.0,66.5835,66.5835,66.4803,66.5061,6082.0
2016-10-14 10:55:00,77.26,77.29,77.22,77.22,2000.0,66.4889,66.5147,66.4544,66.4544,2000.0
2016-10-14 11:00:00,77.21,77.21,77.05,77.09,2549.0,66.4458,66.4458,66.3081,66.3426,2549.0
2016-10-14 11:05:00,77.08,77.12,77.06,77.1,4785.0,66.334,66.3684,66.3168,66.3512,4785.0
2016-10-14 11:10:00,77.1,77.1,77.0,77.01,2490.0,66.3512,66.3512,66.2651,66.2737,2490.0
2016-10-14 11:15:00,77.01,77.04,77.01,77.04,1338.0,66.2737,66.2995,66.2737,66.2995,1338.0
2016-10-14 11:20:00,77.03,77.05,77.01,77.05,2700.0,66.2909,66.3081,66.2737,66.3081,2700.0
2016-10-14 11:25:00,77.04,77.05,76.93,76.93,2107.0,66.2995,66.3081,66.2049,66.2049,2107.0
2016-10-14 11:30:00,76.91,76.92,76.84,76.85,4432.0,66.1877,66.1963,66.1274,66.136,4432.0
2016-10-14 11:35:00,76.85,76.87,76.85,76.87,1120.0,66.136,66.1532,66.136,66.1532,1120.0
2016-10-14 11:40:00,76.81,76.85,76.8,76.85,2247.0,66.1016,66.136,66.093,66.136,2247.0
2016-10-14 11:45:00,76.84,76.85,76.75,76.75,2052.0,66.1274,66.136,66.05,66.05,2052.0
2016-10-14 11:50:00,76.8,76.8,76.77,76.78,1600.0,66.093,66.093,66.0672,66.0758,1600.0
2016-10-14 11:55:00,76.75,76.79,76.73,76.73,2766.0,66.05,66.0844,66.0328,66.0328,2766.0
2016-10-14 12:00:00,76.72,76.75,76.72,76.74,1401.0,66.0242,66.05,66.0242,66.0414,1401.0
2016-10-14 12:05:00,76.73,76.8,76.72,76.79,1600.0,66.0328,66.093,66.0242,66.0844,1600.0
2016-10-14 12:10:00,76.79,76.8,76.67,76.72,8117.0,66.0844,66.093,65.9811,66.0242,8117.0
2016-10-14 12:15:00,76.72,76.72,76.67,76.68,2990.0,66.0242,66.0242,65.9811,65.9897,2990.0
2016-10-14 12:20:00,76.67,76.72,76.66,76.69,4981.0,65.9811,66.0242,65.9725,65.9983,4981.0
2016-10-14 12:25:00,76.68,76.71,76.64,76.71,1900.0,65.9897,66.0155,65.9553,66.0155,1900.0
2016-10-14 12:30:00,76.75,76.8,76.75,76.79,3759.0,66.05,66.093,66.05,66.0844,3759.0
2016-10-14 12:35:00,76.8,76.85,76.79,76.85,1647.0,66.093,66.136,66.0844,66.136,1647.0
2016-10-14 12:40:00,76.85,76.87,76.82,76.83,2768.0,66.136,66.1532,66.1102,66.1188,2768.0
2016-10-14 12:45:00,76.82,76.83,76.79,76.79,2270.0,66.1102,66.1188,66.0844,66.0844,2270.0
2016-10-14 12:50:00,76.78,76.81,76.75,76.81,1920.0,66.0758,66.1016,66.05,66.1016,1920.0
2016-10-14 12:55:00,76.81,76.83,76.8,76.83,2423.0,66.1016,66.1188,66.093,66.1188,2423.0
2016-10-14 13:00:00,76.81,76.81,76.76,76.76,3940.0,66.1016,66.1016,66.0586,66.0586,3940.0
2016-10-14 13:05:00,76.76,76.86,76.76,76.86,3651.0,66.0586,66.1446,66.0586,66.1446,3651.0
2016-10-14 13:10:00,76.93,76.93,76.84,76.85,5271.0,66.2049,66.2049,66.1274,66.136,5271.0
2016-10-14 13:15:00,76.85,76.9,76.85,76.88,2093.0,66.136,66.1791,66.136,66.1618,2093.0
2016-10-14 13:20:00,76.89,76.92,76.82,76.82,24600.0,66.1705,66.1963,66.1102,66.1102,24600.0
2016-10-14 13:25:00,76.87,76.92,76.87,76.9,5591.0,66.1532,66.1963,66.1532,66.1791,5591.0
2016-10-14 13:30:00,76.91,77.14,76.91,77.11,5685.0,66.1877,66.3856,66.1877,66.3598,5685.0
2016-10-14 13:35:00,77.09,77.09,77.01,77.06,10848.0,66.3426,66.3426,66.2737,66.3168,10848.0
2016-10-14 13:40:00,77.06,77.06,76.87,76.88,3268.0,66.3168,66.3168,66.1532,66.1618,3268.0
2016-10-14 13:45:00,76.89,76.98,76.87,76.91,16893.0,66.1705,66.2479,66.1532,66.1877,16893.0
2016-10-14 13:50:00,76.95,76.95,76.82,76.85,5500.0,66.2221,66.2221,66.1102,66.136,5500.0
2016-10-14 13:55:00,76.86,76.89,76.85,76.85,2775.0,66.1446,66.1705,66.136,66.136,2775.0
2016-10-14 14:00:00,76.81,76.81,76.76,76.78,7782.0,66.1016,66.1016,66.0586,66.0758,7782.0
2016-10-14 14:05:00,76.75,76.78,76.74,76.75,7218.0,66.05,66.0758,66.0414,66.05,7218.0
2016-10-14 14:10:00,76.74,76.75,76.68,76.73,7162.0,66.0414,66.05,65.9897,66.0328,7162.0
2016-10-14 14:15:00,76.7,76.76,76.69,76.74,5052.0,66.0069,66.0586,65.9983,66.0414,5052.0
2016-10-14 14:20:00,76.76,76.84,76.75,76.84,3747.0,66.0586,66.1274,66.05,66.1274,3747.0
2016-10-14 14:25:00,76.82,76.87,76.8,76.85,7048.0,66.1102,66.1532,66.093,66.136,7048.0
2016-10-14 14:30:00,76.88,76.89,76.77,76.81,8600.0,66.1618,66.1705,66.0672,66.1016,8600.0
2016-10-14 14:35:00,76.81,76.85,76.78,76.85,4938.0,66.1016,66.136,66.0758,66.136,4938.0
2016-10-14 14:40:00,76.83,76.84,76.76,76.79,5412.0,66.1188,66.1274,66.0586,66.0844,5412.0
2016-10-14 14:45:00,76.78,76.79,76.74,76.78,9327.0,66.0758,66.0844,66.0414,66.0758,9327.0
2016-10-14 14:50:00,76.76,76.77,76.7,76.71,10044.0,66.0586,66.0672,66.0069,66.0155,10044.0
2016-10-14 14:55:00,76.69,76.74,76.63,76.65,9169.0,65.9983,66.0414,65.9467,65.9639,9169.0
2016-10-14 15:00:00,76.65,76.68,76.63,76.65,12106.0,65.9639,65.9897,65.9467,65.9639,12106.0
2016-10-14 15:05:00,76.64,76.75,76.64,76.75,9471.0,65.9553,66.05,65.9553,66.05,9471.0
2016-10-14 15:10:00,76.73,76.73,76.67,76.69,11801.0,66.0328,66.0328,65.9811,65.9983,11801.0
2016-10-14 15:15:00,76.69,76.71,76.64,76.65,7716.0,65.9983,66.0155,65.9553,65.9639,7716.0
2016-10-14 15:20:00,76.65,76.68,76.62,76.65,17940.0,65.9639,65.9897,65.9381,65.9639,17940.0
2016-10-14 15:25:00,76.66,76.68,76.63,76.65,9660.0,65.9725,65.9897,65.9467,65.9639,9660.0
2016-10-14 15:30:00,76.64,76.7,76.6,76.67,11261.0,65.9553,66.0069,65.9209,65.9811,11261.0
2016-10-14 15:35:00,76.67,76.77,76.67,76.75,8700.0,65.9811,66.0672,65.9811,66.05,8700.0
2016-10-14 15:40:00,76.76,76.78,76.74,76.75,19721.0,66.0586,66.0758,66.0414,66.05,19721.0
2016-10-14 15:45:00,76.76,76.76,76.7,76.71,15444.0,66.0586,66.0586,66.0069,66.0155,15444.0
2016-10-14 15:50:00,76.71,76.71,76.58,76.59,34205.0,66.0155,66.0155,65.9037,65.9123,34205.0
2016-10-14 15:55:00,76.58,76.63,76.49,76.51,100717.0,65.9037,65.9467,65.8262,65.8434,100717.0
2016-10-17 09:30:00,76.68,76.73,76.55,76.73,8706.0,65.9897,66.0328,65.8779,66.0328,8706.0
2016-10-17 09:35:00,76.73,76.73,76.6,76.62,2199.0,66.0328,66.0328,65.9209,65.9381,2199.0
2016-10-17 09:40:00,76.59,76.6,76.51,76.55,3892.0,65.9123,65.9209,65.8434,65.8779,3892.0
2016-10-17 09:45:00,76.56,76.63,76.55,76.61,3962.0,65.8865,65.9467,65.8779,65.9295,3962.0
2016-10-17 09:50:00,76.62,76.67,76.49,76.49,22189.0,65.9381,65.9811,65.8262,65.8262,22189.0
2016-10-17 09:55:00,76.47,76.5,76.44,76.45,5810.0,65.809,65.8348,65.7832,65.7918,5810.0
2016-10-17 10:00:00,76.47,76.57,76.44,76.53,4109.0,65.809,65.8951,65.7832,65.8606,4109.0
2016-10-17 10:05:00,76.52,76.59,76.47,76.59,2401.0,65.852,65.9123,65.809,65.9123,2401.0
2016-10-17 10:10:00,76.59,76.61,76.5,76.51,21882.0,65.9123,65.9295,65.8348,65.8434,21882.0
2016-10-17 10:15:00,76.53,76.56,76.5,76.52,5343.0,65.8606,65.8865,65.8348,65.852,5343.0
2016-10-17 10:20:00,76.53,76.55,76.48,76.53,17546.0,65.8606,65.8779,65.8176,65.8606,17546.0
2016-10-17 10:25:00,76.55,76.68,76.54,76.68,10417.0,65.8779,65.9897,65.8692,65.9897,10417.0
2016-10-17 10:30:00,76.69,76.69,76.6,76.61,4017.0,65.9983,65.9983,65.9209,65.9295,4017.0
2016-10-17 10:35:00,76.59,76.65,76.58,76.61,9532.0,65.9123,65.9639,65.9037,65.9295,9532.0
2016-10-17 10:40:00,76.61,76.62,76.48,76.48,6832.0,65.9295,65.9381,65.8176,65.8176,6832.0
2016-10-17 10:45:00,76.49,76.49,76.43,76.47,4104.0,65.8262,65.8262,65.7746,65.809,4104.0
2016-10-17 10:50:00,76.47,76.49,76.4,76.42,9626.0,65.809,65.8262,65.7488,65.766,9626.0
2016-10-17 10:55:00,76.41,76.44,76.41,76.41,22400.0,65.7574,65.7832,65.7574,65.7574,22400.0
2016-10-17 11:00:00,76.42,76.44,76.37,76.39,15061.0,65.766,65.7832,65.7229,65.7402,15061.0
2016-10-17 11:05:00,76.39,76.39,76.31,76.32,12512.0,65.7402,65.7402,65.6713,65.6799,12512.0
2016-10-17 11:10:00,76.31,76.33,76.28,76.33,11747.0,65.6713,65.6885,65.6455,65.6885,11747.0
2016-10-17 11:15:00,76.31,76.31,76.27,76.29,4665.0,65.6713,65.6713,65.6369,65.6541,4665.0
2016-10-17 11:20:00,76.28,76.32,76.27,76.3,5720.0,65.6455,65.6799,65.6369,65.6627,5720.0
2016-10-17 11:25:00,76.29,76.29,76.21,76.23,5000.0,65.6541,65.6541,65.5853,65.6025,5000.0
2016-10-17 11:30:00,76.24,76.29,76.23,76.25,19118.0,65.6111,65.6541,65.6025,65.6197,19118.0
2016-10-17 11:35:00,76.25,76.26,76.17,76.2,14829.0,65.6197,65.6283,65.5508,65.5766,14829.0
2016-10-17 11:40:00,76.21,76.26,76.2,76.26,13356.0,65.5853,65.6283,65.5766,65.6283,13356.0
2016-10-17 11:45:00,76.26,76.27,76.21,76.22,11322.0,65.6283,65.6369,65.5853,65.5939,11322.0
2016-10-17 11:50:00,76.22,76.25,76.2,76.22,10492.0,65.5939,65.6197,65.5766,65.5939,10492.0
2016-10-17 11:55:00,76.21,76.24,76.21,76.23,8798.0,65.5853,65.6111,65.5853,65.6025,8798.0
2016-10-17 12:00:00,76.24,76.25,76.2,76.2,8948.0,65.6111,65.6197,65.5766,65.5766,8948.0
2016-10-17 12:05:00,76.21,76.22,76.15,76.16,9795.0,65.5853,65.5939,65.5336,65.5422,9795.0
2016-10-17 12:10:00,76.17,76.17,76.08,76.12,5689.0,65.5508,65.5508,65.4734,65.5078,5689.0
2016-10-17 12:15:00,76.12,76.16,76.11,76.16,6106.0,65.5078,65.5422,65.4992,65.5422,6106.0
2016-10-17 12:20:00,76.16,76.21,76.15,76.16,6919.0,65.5422,65.5853,65.5336,65.5422,6919.0
2016-10-17 12:25:00,76.15,76.17,76.11,76.11,3903.0,65.5336,65.5508,65.4992,65.4992,3903.0
2016-10-17 12:30:00,76.12,76.16,76.12,76.16,4102.0,65.5078,65.5422,65.5078,65.5422,4102.0
2016-10-17 12:35:00,76.16,76.18,76.14,76.14,4052.0,65.5422,65.5594,65.525,65.525,4052.0
2016-10-17 12:40:00,76.14,76.15,76.09,76.11,9711.0,65.525,65.5336,65.482,65.4992,9711.0
2016-10-17 12:45:00,76.11,76.11,76.04,76.09,6350.0,65.4992,65.4992,65.439,65.482,6350.0
2016-10-17 12:50:00,76.09,76.1,76.01,76.01,11468.0,65.482,65.4906,65.4131,65.4131,11468.0
2016-10-17 12:55:00,76.02,76.13,76.01,76.13,6325.0,65.4217,65.5164,65.4131,65.5164,6325.0
2016-10-17 13:00:00,76.12,76.14,76.08,76.1,3195.0,65.5078,65.525,65.4734,65.4906,3195.0
2016-10-17 13:05:00,76.1,76.17,76.09,76.15,2793.0,65.4906,65.5508,65.482,65.5336,2793.0
2016-10-17 13:10:00,76.13,76.2,76.13,76.18,4450.0,65.5164,65.5766,65.5164,65.5594,4450.0
2016-10-17 13:15:00,76.2,76.2,76.1,76.1,7391.0,65.5766,65.5766,65.4906,65.4906,7391.0
2016-10-17 13:20:00,76.11,76.11,76.03,76.03,3610.0,65.4992,65.4992,65.4303,65.4303,3610.0
2016-10-17 13:25:00,76.04,76.04,75.99,76.01,7393.0,65.439,65.439,65.3959,65.4131,7393.0
2016-10-17 13:30:00,76.0,76.01,75.97,75.97,5916.0,65.4045,65.4131,65.3787,65.3787,5916.0
2016-10-17 13:35:00,75.98,76.0,75.98,75.99,6483.0,65.3873,65.4045,65.3873,65.3959,6483.0
2016-10-17 13:40:00,75.99,76.0,75.96,75.96,8321.0,65.3959,65.4045,65.3701,65.3701,8321.0
2016-10-17 13:45:00,75.96,75.96,75.9,75.9,11639.0,65.3701,65.3701,65.3185,65.3185,11639.0
2016-10-17 13:50:00,75.9,75.9,75.88,75.88,9386.0,65.3185,65.3185,65.3013,65.3013,9386.0
2016-10-17 13:55:00,75.9,75.91,75.83,75.83,10139.0,65.3185,65.3271,65.2582,65.2582,10139.0
2016-10-17 14:00:00,75.84,75.87,75.83,75.87,15002.0,65.2668,65.2927,65.2582,65.2927,15002.0
2016-10-17 14:05:00,75.87,75.9,75.87,75.9,7927.0,65.2927,65.3185,65.2927,65.3185,7927.0
2016-10-17 14:10:00,75.91,75.95,75.9,75.94,11146.0,65.3271,65.3615,65.3185,65.3529,11146.0
2016-10-17 14:15:00,75.93,76.02,75.93,76.01,10652.0,65.3443,65.4217,65.3443,65.4131,10652.0
2016-10-17 14:20:00,76.02,76.03,75.95,75.95,7815.0,65.4217,65.4303,65.3615,65.3615,7815.0
2016-10-17 14:25:00,75.95,75.96,75.92,75.94,10168.0,65.3615,65.3701,65.3357,65.3529,10168.0
2016-10-17 14:30:00,75.95,75.97,75.93,75.94,10589.0,65.3615,65.3787,65.3443,65.3529,10589.0
2016-10-17 14:35:00,75.94,75.97,75.93,75.95,6822.0,65.3529,65.3787,65.3443,65.3615,6822.0
2016-10-17 14:40:00,75.95,75.96,75.93,75.95,9453.0,65.3615,65.3701,65.3443,65.3615,9453.0
2016-10-17 14:45:00,75.95,75.96,75.92,75.92,6473.0,65.3615,65.3701,65.3357,65.3357,6473.0
2016-10-17 14:50:00,75.93,75.96,75.92,75.94,16182.0,65.3443,65.3701,65.3357,65.3529,16182.0
2016-10-17 14:55:00,75.95,75.98,75.93,75.96,25495.0,65.3615,65.3873,65.3443,65.3701,25495.0
2016-10-17 15:00:00,75.98,75.98,75.93,75.94,14851.0,65.3873,65.3873,65.3443,65.3529,14851.0
2016-10-17 15:05:00,75.93,75.95,75.91,75.91,10599.0,65.3443,65.3615,65.3271,65.3271,10599.0
2016-10-17 15:10:00,75.91,75.91,75.83,75.84,12851.0,65.3271,65.3271,65.2582,65.2668,12851.0
2016-10-17 15:15:00,75.84,75.86,75.84,75.85,10912.0,65.2668,65.284,65.2668,65.2754,10912.0
2016-10-17 15:20:00,75.85,75.87,75.81,75.82,15683.0,65.2754,65.2927,65.241,65.2496,15683.0
2016-10-17 15:25:00,75.83,75.84,75.82,75.83,17428.0,65.2582,65.2668,65.2496,65.2582,17428.0
2016-10-17 15:30:00,75.82,75.83,75.77,75.8,23881.0,65.2496,65.2582,65.2066,65.2324,23881.0
2016-10-17 15:35:00,75.8,75.83,75.79,75.82,23579.0,65.2324,65.2582,65.2238,65.2496,23579.0
2016-10-17 15:40:00,75.81,75.85,75.79,75.8,30462.0,65.241,65.2754,65.2238,65.2324,30462.0
2016-10-17 15:45:00,75.79,75.83,75.78,75.8,45989.0,65.2238,65.2582,65.2152,65.2324,45989.0
2016-10-17 15:50:00,75.8,75.81,75.76,75.79,37511.0,65.2324,65.241,65.198,65.2238,37511.0
2016-10-17 15:55:00,75.79,75.84,75.76,75.8,70026.0,65.2238,65.2668,65.198,65.2324,70026.0
2016-10-18 09:30:00,76.45,76.57,76.11,76.43,16104.0,65.7918,65.8951,65.4992,65.7746,16104.0
2016-10-18 09:35:00,76.56,76.61,76.43,76.46,8495.0,65.8865,65.9295,65.7746,65.8004,8495.0
2016-10-18 09:40:00,76.4,76.54,76.36,76.36,8350.0,65.7488,65.8692,65.7143,65.7143,8350.0
2016-10-18 09:45:00,76.37,76.41,76.32,76.36,9300.0,65.7229,65.7574,65.6799,65.7143,9300.0
2016-10-18 09:50:00,76.34,76.34,76.18,76.24,8729.0,65.6971,65.6971,65.5594,65.6111,8729.0
2016-10-18 09:55:00,76.19,76.32,76.19,76.22,6372.0,65.568,65.6799,65.568,65.5939,6372.0
2016-10-18 10:00:00,76.27,76.27,76.19,76.26,4677.0,65.6369,65.6369,65.568,65.6283,4677.0
2016-10-18 10:05:00,76.26,76.27,76.13,76.13,10851.0,65.6283,65.6369,65.5164,65.5164,10851.0
2016-10-18 10:10:00,76.14,76.15,76.05,76.05,6515.0,65.525,65.5336,65.4476,65.4476,6515.0
2016-10-18 10:15:00,76.05,76.19,76.03,76.16,6703.0,65.4476,65.568,65.4303,65.5422,6703.0
2016-10-18 10:20:00,76.13,76.17,75.96,75.98,8162.0,65.5164,65.5508,65.3701,65.3873,8162.0
2016-10-18 10:25:00,75.97,76.04,75.96,76.01,10373.0,65.3787,65.439,65.3701,65.4131,10373.0
2016-10-18 10:30:00,75.99,75.99,75.88,75.94,7057.0,65.3959,65.3959,65.3013,65.3529,7057.0
2016-10-18 10:35:00,75.93,76.01,75.91,76.0,6810.0,65.3443,65.4131,65.3271,65.4045,6810.0
2016-10-18 10:40:00,75.98,76.0,75.91,76.0,28074.0,65.3873,65.4045,65.3271,65.4045,28074.0
2016-10-18 10:45:00,76.01,76.02,75.96,75.98,9565.0,65.4131,65.4217,65.3701,65.3873,9565.0
2016-10-18 10:50:00,76.01,76.02,75.93,75.98,4004.0,65.4131,65.4217,65.3443,65.3873,4004.0
2016-10-18 10:55:00,75.96,76.04,75.95,76.03,5905.0,65.3701,65.439,65.3615,65.4303,5905.0
2016-10-18 11:00:00,76.05,76.11,76.05,76.11,13323.0,65.4476,65.4992,65.4476,65.4992,13323.0
2016-10-18 11:05:00,76.11,76.19,76.11,76.18,12838.0,65.4992,65.568,65.4992,65.5594,12838.0
2016-10-18 11:10:00,76.17,76.17,76.05,76.09,7106.0,65.5508,65.5508,65.4476,65.482,7106.0
2016-10-18 11:15:00,76.09,76.14,76.07,76.12,5366.0,65.482,65.525,65.4648,65.5078,5366.0
2016-10-18 11:20:00,76.12,76.17,76.11,76.11,8080.0,65.5078,65.5508,65.4992,65.4992,8080.0
2016-10-18 11:25:00,76.11,76.13,76.08,76.12,11638.0,65.4992,65.5164,65.4734,65.5078,11638.0
2016-10-18 11:30:00,76.13,76.14,76.09,76.12,12200.0,65.5164,65.525,65.482,65.5078,12200.0
2016-10-18 11:35:00,76.11,76.16,76.1,76.15,8581.0,65.4992,65.5422,65.4906,65.5336,8581.0
2016-10-18 11:40:00,76.16,76.16,76.11,76.11,6821.0,65.5422,65.5422,65.4992,65.4992,6821.0
2016-10-18 11:45:00,76.13,76.13,76.1,76.11,9634.0,65.5164,65.5164,65.4906,65.4992,9634.0
2016-10-18 11:50:00,76.11,76.2,76.11,76.19,7949.0,65.4992,65.5766,65.4992,65.568,7949.0
2016-10-18 11:55:00,76.19,76.24,76.18,76.24,6132.0,65.568,65.6111,65.5594,65.6111,6132.0
2016-10-18 12:00:00,76.24,76.25,76.21,76.21,7385.0,65.6111,65.6197,65.5853,65.5853,7385.0
2016-10-18 12:05:00,76.19,76.23,76.18,76.2,4612.0,65.568,65.6025,65.5594,65.5766,4612.0
2016-10-18 12:10:00,76.19,76.22,76.17,76.18,5380.0,65.568,65.5939,65.5508,65.5594,5380.0
2016-10-18 12:15:00,76.19,76.19,76.13,76.14,13902.0,65.568,65.568,65.5164,65.525,13902.0
2016-10-18 12:20:00,76.14,76.17,76.12,76.14,4887.0,65.525,65.5508,65.5078,65.525,4887.0
2016-10-18 12:25:00,76.14,76.15,76.11,76.11,4017.0,65.525,65.5336,65.4992,65.4992,4017.0
2016-10-18 12:30:00,76.12,76.13,76.07,76.08,5950.0,65.5078,65.5164,65.4648,65.4734,5950.0
2016-10-18 12:35:00,76.08,76.11,76.07,76.09,11543.0,65.4734,65.4992,65.4648,65.482,11543.0
2016-10-18 12:40:00,76.08,76.09,76.06,76.07,5710.0,65.4734,65.482,65.4562,65.4648,5710.0
2016-10-18 12:45:00,76.07,76.09,76.02,76.03,11143.0,65.4648,65.482,65.4217,65.4303,11143.0
2016-10-18 12:50:00,76.03,76.04,75.99,75.99,6172.0,65.4303,65.439,65.3959,65.3959,6172.0
2016-10-18 12:55:00,76.0,76.0,75.94,75.95,9181.0,65.4045,65.4045,65.3529,65.3615,9181.0
2016-10-18 13:00:00,75.95,75.99,75.94,75.98,10954.0,65.3615,65.3959,65.3529,65.3873,10954.0
2016-10-18 13:05:00,75.99,76.06,75.96,76.06,7844.0,65.3959,65.4562,65.3701,65.4562,7844.0
2016-10-18 13:10:00,76.06,76.08,76.03,76.04,6799.0,65.4562,65.4734,65.4303,65.439,6799.0
2016-10-18 13:15:00,76.03,76.06,76.03,76.05,4500.0,65.4303,65.4562,65.4303,65.4476,4500.0
2016-10-18 13:20:00,76.04,76.07,76.04,76.05,8400.0,65.439,65.4648,65.439,65.4476,8400.0
2016-10-18 13:25:00,76.04,76.06,76.02,76.02,4809.0,65.439,65.4562,65.4217,65.4217,4809.0
2016-10-18 13:30:00,76.0,76.02,75.95,75.95,2630.0,65.4045,65.4217,65.3615,65.3615,2630.0
2016-10-18 13:35:00,75.96,76.02,75.95,76.01,11161.0,65.3701,65.4217,65.3615,65.4131,11161.0
2016-10-18 13:40:00,76.01,76.05,76.0,76.03,14054.0,65.4131,65.4476,65.4045,65.4303,14054.0
2016-10-18 13:45:00,76.03,76.03,76.0,76.02,5429.0,65.4303,65.4303,65.4045,65.4217,5429.0
2016-10-18 13:50:00,76.02,76.05,75.99,76.03,9293.0,65.4217,65.4476,65.3959,65.4303,9293.0
2016-10-18 13:55:00,76.03,76.1,76.02,76.07,11148.0,65.4303,65.4906,65.4217,65.4648,11148.0
2016-10-18 14:00:00,76.06,76.08,76.04,76.08,7290.0,65.4562,65.4734,65.439,65.4734,7290.0
2016-10-18 14:05:00,76.08,76.11,76.08,76.08,5923.0,65.4734,65.4992,65.4734,65.4734,5923.0
2016-10-18 14:10:00,76.07,76.09,76.06,76.08,14093.0,65.4648,65.482,65.4562,65.4734,14093.0
2016-10-18 14:15:00,76.09,76.09,76.03,76.06,10692.0,65.482,65.482,65.4303,65.4562,10692.0
2016-10-18 14:20:00,76.06,76.11,76.06,76.1,13439.0,65.4562,65.4992,65.4562,65.4906,13439.0
2016-10-18 14:25:00,76.1,76.16,76.1,76.16,9720.0,65.4906,65.5422,65.4906,65.5422,9720.0
2016-10-18 14:30:00,76.16,76.17,76.11,76.11,8119.0,65.5422,65.5508,65.4992,65.4992,8119.0
2016-10-18 14:35:00,76.11,76.12,76.1,76.11,12069.0,65.4992,65.5078,65.4906,65.4992,12069.0
2016-10-18 14:40:00,76.11,76.13,76.1,76.12,8092.0,65.4992,65.5164,65.4906,65.5078,8092.0
2016-10-18 14:45:00,76.12,76.16,76.12,76.14,13774.0,65.5078,65.5422,65.5078,65.525,13774.0
2016-10-18 14:50:00,76.15,76.15,76.07,76.09,4634.0,65.5336,65.5336,65.4648,65.482,4634.0
2016-10-18 14:55:00,76.09,76.09,76.04,76.06,21966.0,65.482,65.482,65.439,65.4562,21966.0
2016-10-18 15:00:00,76.06,76.15,76.05,76.14,11085.0,65.4562,65.5336,65.4476,65.525,11085.0
2016-10-18 15:05:00,76.15,76.16,76.13,76.14,10684.0,65.5336,65.5422,65.5164,65.525,10684.0
2016-10-18 15:10:00,76.14,76.14,76.12,76.14,5894.0,65.525,65.525,65.5078,65.525,5894.0
2016-10-18 15:15:00,76.14,76.17,76.13,76.15,13930.0,65.525,65.5508,65.5164,65.5336,13930.0
2016-10-18 15:20:00,76.16,76.16,76.1,76.13,10610.0,65.5422,65.5422,65.4906,65.5164,10610.0
2016-10-18 15:25:00,76.13,76.14,76.07,76.07,8413.0,65.5164,65.525,65.4648,65.4648,8413.0
2016-10-18 15:30:00,76.06,76.06,76.02,76.05,22471.0,65.4562,65.4562,65.4217,65.4476,22471.0
2016-10-18 15:35:00,76.05,76.09,76.03,76.06,27096.0,65.4476,65.482,65.4303,65.4562,27096.0
2016-10-18 15:40:00,76.07,76.08,76.02,76.03,19137.0,65.4648,65.4734,65.4217,65.4303,19137.0
2016-10-18 15:45:00,76.04,76.07,75.99,76.0,41305.0,65.439,65.4648,65.3959,65.4045,41305.0
2016-10-18 15:50:00,75.99,76.0,75.95,75.95,54744.0,65.3959,65.4045,65.3615,65.3615,54744.0
2016-10-18 15:55:00,75.96,76.03,75.92,75.95,143326.0,65.3701,65.4303,65.3357,65.3615,143326.0
2016-10-19 09:30:00,76.21,76.23,76.02,76.04,8082.0,65.5853,65.6025,65.4217,65.439,8082.0
2016-10-19 09:35:00,76.1,76.2,76.07,76.18,7070.0,65.4906,65.5766,65.4648,65.5594,7070.0
2016-10-19 09:40:00,76.17,76.29,76.15,76.17,8344.0,65.5508,65.6541,65.5336,65.5508,8344.0
2016-10-19 09:45:00,76.17,76.46,76.17,76.44,10319.0,65.5508,65.8004,65.5508,65.7832,10319.0
2016-10-19 09:50:00,76.4,76.4,76.31,76.37,6609.0,65.7488,65.7488,65.6713,65.7229,6609.0
2016-10-19 09:55:00,76.37,76.37,76.24,76.24,7021.0,65.7229,65.7229,65.6111,65.6111,7021.0
2016-10-19 10:00:00,76.22,76.3,76.2,76.28,8476.0,65.5939,65.6627,65.5766,65.6455,8476.0
2016-10-19 10:05:00,76.26,76.33,76.25,76.3,6356.0,65.6283,65.6885,65.6197,65.6627,6356.0
2016-10-19 10:10:00,76.3,76.36,76.25,76.34,7492.0,65.6627,65.7143,65.6197,65.6971,7492.0
2016-10-19 10:15:00,76.36,76.4,76.29,76.32,4090.0,65.7143,65.7488,65.6541,65.6799,4090.0
2016-10-19 10:20:00,76.31,76.42,76.29,76.42,6956.0,65.6713,65.766,65.6541,65.766,6956.0
2016-10-19 10:25:00,76.41,76.47,76.4,76.42,9189.0,65.7574,65.809,65.7488,65.766,9189.0
2016-10-19 10:30:00,76.42,76.45,76.36,76.37,5467.0,65.766,65.7918,65.7143,65.7229,5467.0
2016-10-19 10:35:00,76.37,76.4,76.33,76.4,6718.0,65.7229,65.7488,65.6885,65.7488,6718.0
2016-10-19 10:40:00,76.38,76.41,76.38,76.39,3953.0,65.7316,65.7574,65.7316,65.7402,3953.0
2016-10-19 10:45:00,76.39,76.45,76.39,76.44,9362.0,65.7402,65.7918,65.7402,65.7832,9362.0
2016-10-19 10:50:00,76.44,76.46,76.43,76.43,6647.0,65.7832,65.8004,65.7746,65.7746,6647.0
2016-10-19 10:55:00,76.44,76.45,76.4,76.41,6356.0,65.7832,65.7918,65.7488,65.7574,6356.0
2016-10-19 11:00:00,76.42,76.43,76.37,76.4,3740.0,65.766,65.7746,65.7229,65.7488,3740.0
2016-10-19 11:05:00,76.41,76.45,76.39,76.45,4162.0,65.7574,65.7918,65.7402,65.7918,4162.0
2016-10-19 11:10:00,76.44,76.46,76.39,76.39,2346.0,65.7832,65.8004,65.7402,65.7402,2346.0
2016-10-19 11:15:00,76.4,76.46,76.39,76.45,4306.0,65.7488,65.8004,65.7402,65.7918,4306.0
2016-10-19 11:20:00,76.45,76.45,76.39,76.39,3050.0,65.7918,65.7918,65.7402,65.7402,3050.0
2016-10-19 11:25:00,76.38,76.44,76.37,76.44,4027.0,65.7316,65.7832,65.7229,65.7832,4027.0
2016-10-19 11:30:00,76.46,76.48,76.44,76.48,6260.0,65.8004,65.8176,65.7832,65.8176,6260.0
2016-10-19 11:35:00,76.46,76.49,76.43,76.43,7018.0,65.8004,65.8262,65.7746,65.7746,7018.0
2016-10-19 11:40:00,76.42,76.47,76.39,76.47,3901.0,65.766,65.809,65.7402,65.809,3901.0
2016-10-19 11:45:00,76.48,76.49,76.38,76.38,2982.0,65.8176,65.8262,65.7316,65.7316,2982.0
2016-10-19 11:50:00,76.41,76.41,76.38,76.38,2000.0,65.7574,65.7574,65.7316,65.7316,2000.0
2016-10-19 11:55:00,76.37,76.39,76.35,76.38,4301.0,65.7229,65.7402,65.7057,65.7316,4301.0
2016-10-19 12:00:00,76.38,76.42,76.36,76.39,5677.0,65.7316,65.766,65.7143,65.7402,5677.0
2016-10-19 12:05:00,76.38,76.39,76.35,76.39,4007.0,65.7316,65.7402,65.7057,65.7402,4007.0
2016-10-19 12:10:00,76.39,76.41,76.37,76.4,12530.0,65.7402,65.7574,65.7229,65.7488,12530.0
2016-10-19 12:15:00,76.41,76.41,76.33,76.33,5362.0,65.7574,65.7574,65.6885,65.6885,5362.0
2016-10-19 12:20:00,76.33,76.4,76.33,76.4,2300.0,65.6885,65.7488,65.6885,65.7488,2300.0
2016-10-19 12:25:00,76.41,76.41,76.32,76.33,4164.0,65.7574,65.7574,65.6799,65.6885,4164.0
2016-10-19 12:30:00,76.33,76.33,76.3,76.33,4396.0,65.6885,65.6885,65.6627,65.6885,4396.0
2016-10-19 12:35:00,76.34,76.36,76.31,76.35,3390.0,65.6971,65.7143,65.6713,65.7057,3390.0
2016-10-19 12:40:00,76.35,76.37,76.33,76.34,3600.0,65.7057,65.7229,65.6885,65.6971,3600.0
2016-10-19 12:45:00,76.35,76.39,76.35,76.37,2800.0,65.7057,65.7402,65.7057,65.7229,2800.0
2016-10-19 12:50:00,76.38,76.43,76.38,76.41,3000.0,65.7316,65.7746,65.7316,65.7574,3000.0
2016-10-19 12:55:00,76.42,76.42,76.34,76.39,10908.0,65.766,65.766,65.6971,65.7402,10908.0
2016-10-19 13:00:00,76.39,76.43,76.38,76.38,6006.0,65.7402,65.7746,65.7316,65.7316,6006.0
2016-10-19 13:05:00,76.4,76.4,76.36,76.39,3501.0,65.7488,65.7488,65.7143,65.7402,3501.0
2016-10-19 13:10:00,76.39,76.4,76.35,76.36,4533.0,65.7402,65.7488,65.7057,65.7143,4533.0
2016-10-19 13:15:00,76.35,76.37,76.34,76.36,4360.0,65.7057,65.7229,65.6971,65.7143,4360.0
2016-10-19 13:20:00,76.37,76.41,76.36,76.4,5523.0,65.7229,65.7574,65.7143,65.7488,5523.0
2016-10-19 13:25:00,76.4,76.43,76.35,76.35,5100.0,65.7488,65.7746,65.7057,65.7057,5100.0
2016-10-19 13:30:00,76.38,76.42,76.38,76.41,5631.0,65.7316,65.766,65.7316,65.7574,5631.0
2016-10-19 13:35:00,76.41,76.44,76.4,76.42,6506.0,65.7574,65.7832,65.7488,65.766,6506.0
2016-10-19 13:40:00,76.43,76.44,76.42,76.42,5061.0,65.7746,65.7832,65.766,65.766,5061.0
2016-10-19 13:45:00,76.42,76.44,76.39,76.4,10119.0,65.766,65.7832,65.7402,65.7488,10119.0
2016-10-19 13:50:00,76.4,76.41,76.37,76.41,4326.0,65.7488,65.7574,65.7229,65.7574,4326.0
2016-10-19 13:55:00,76.42,76.45,76.41,76.41,3700.0,65.766,65.7918,65.7574,65.7574,3700.0
2016-10-19 14:00:00,76.43,76.46,76.42,76.45,6990.0,65.7746,65.8004,65.766,65.7918,6990.0
2016-10-19 14:05:00,76.45,76.46,76.4,76.42,8600.0,65.7918,65.8004,65.7488,65.766,8600.0
2016-10-19 14:10:00,76.41,76.41,76.38,76.4,3600.0,65.7574,65.7574,65.7316,65.7488,3600.0
2016-10-19 14:15:00,76.41,76.42,76.34,76.34,5471.0,65.7574,65.766,65.6971,65.6971,5471.0
2016-10-19 14:20:00,76.34,76.37,76.33,76.34,5933.0,65.6971,65.7229,65.6885,65.6971,5933.0
2016-10-19 14:25:00,76.33,76.41,76.32,76.36,13114.0,65.6885,65.7574,65.6799,65.7143,13114.0
2016-10-19 14:30:00,76.35,76.37,76.31,76.31,7019.0,65.7057,65.7229,65.6713,65.6713,7019.0
2016-10-19 14:35:00,76.31,76.34,76.31,76.31,6000.0,65.6713,65.6971,65.6713,65.6713,6000.0
2016-10-19 14:40:00,76.32,76.33,76.31,76.32,3699.0,65.6799,65.6885,65.6713,65.6799,3699.0
2016-10-19 14:45:00,76.32,76.34,76.31,76.34,5990.0,65.6799,65.6971,65.6713,65.6971,5990.0
2016-10-19 14:50:00,76.35,76.35,76.3,76.32,5132.0,65.7057,65.7057,65.6627,65.6799,5132.0
2016-10-19 14:55:00,76.32,76.35,76.31,76.34,6799.0,65.6799,65.7057,65.6713,65.6971,6799.0
2016-10-19 15:00:00,76.34,76.42,76.34,76.38,10642.0,65.6971,65.766,65.6971,65.7316,10642.0
2016-10-19 15:05:00,76.39,76.43,76.38,76.42,7256.0,65.7402,65.7746,65.7316,65.766,7256.0
2016-10-19 15:10:00,76.42,76.46,76.39,76.45,19443.0,65.766,65.8004,65.7402,65.7918,19443.0
2016-10-19 15:15:00,76.44,76.47,76.42,76.47,15743.0,65.7832,65.809,65.766,65.809,15743.0
2016-10-19 15:20:00,76.47,76.49,76.45,76.47,10216.0,65.809,65.8262,65.7918,65.809,10216.0
2016-10-19 15:25:00,76.48,76.53,76.47,76.53,12015.0,65.8176,65.8606,65.809,65.8606,12015.0
2016-10-19 15:30:00,76.53,76.53,76.48,76.48,7734.0,65.8606,65.8606,65.8176,65.8176,7734.0
2016-10-19 15:35:00,76.49,76.49,76.43,76.47,18158.0,65.8262,65.8262,65.7746,65.809,18158.0
2016-10-19 15:40:00,76.46,76.48,76.37,76.37,21577.0,65.8004,65.8176,65.7229,65.7229,21577.0
2016-10-19 15:45:00,76.37,76.39,76.31,76.32,56897.0,65.7229,65.7402,65.6713,65.6799,56897.0
2016-10-19 15:50:00,76.31,76.33,76.22,76.24,53352.0,65.6713,65.6885,65.5939,65.6111,53352.0
2016-10-19 15:55:00,76.24,76.36,76.24,76.32,86854.0,65.6111,65.7143,65.6111,65.6799,86854.0
2016-10-20 09:30:00,76.31,76.36,76.19,76.24,10675.0,65.6713,65.7143,65.568,65.6111,10675.0
2016-10-20 09:35:00,76.2,76.23,75.83,75.83,5653.0,65.5766,65.6025,65.2582,65.2582,5653.0
2016-10-20 09:40:00,75.83,75.9,75.66,75.67,7379.0,65.2582,65.3185,65.1119,65.1205,7379.0
2016-10-20 09:45:00,75.68,75.8,75.6,75.73,18039.0,65.1291,65.2324,65.0603,65.1722,18039.0
2016-10-20 09:50:00,75.76,75.76,75.57,75.69,22197.0,65.198,65.198,65.0345,65.1377,22197.0
2016-10-20 09:55:00,75.7,75.78,75.69,75.74,10307.0,65.1464,65.2152,65.1377,65.1808,10307.0
2016-10-20 10:00:00,75.71,75.79,75.71,75.77,9838.0,65.155,65.2238,65.155,65.2066,9838.0
2016-10-20 10:05:00,75.78,75.78,75.69,75.72,25609.0,65.2152,65.2152,65.1377,65.1636,25609.0
2016-10-20 10:10:00,75.72,75.73,75.52,75.54,23190.0,65.1636,65.1722,64.9914,65.0087,23190.0
2016-10-20 10:15:00,75.52,75.52,75.41,75.48,21280.0,64.9914,64.9914,64.8968,64.957,21280.0
2016-10-20 10:20:00,75.48,75.54,75.45,75.45,13278.0,64.957,65.0087,64.9312,64.9312,13278.0
2016-10-20 10:25:00,75.43,75.44,75.33,75.36,12183.0,64.914,64.9226,64.8279,64.8538,12183.0
2016-10-20 10:30:00,75.35,75.36,75.17,75.17,9259.0,64.8451,64.8538,64.6902,64.6902,9259.0
2016-10-20 10:35:00,75.16,75.16,74.99,75.04,24117.0,64.6816,64.6816,64.5353,64.5784,24117.0
2016-10-20 10:40:00,75.04,75.14,75.04,75.13,12483.0,64.5784,64.6644,64.5784,64.6558,12483.0
2016-10-20 10:45:00,75.14,75.24,75.13,75.24,11764.0,64.6644,64.7505,64.6558,64.7505,11764.0
2016-10-20 10:50:00,75.25,75.26,75.02,75.02,24641.0,64.7591,64.7677,64.5612,64.5612,24641.0
2016-10-20 10:55:00,75.01,75.02,74.93,75.01,20529.0,64.5525,64.5612,64.4837,64.5525,20529.0
2016-10-20 11:00:00,75.02,75.08,74.97,74.98,21058.0,64.5612,64.6128,64.5181,64.5267,21058.0
2016-10-20 11:05:00,74.98,75.0,74.94,74.95,45670.0,64.5267,64.5439,64.4923,64.5009,45670.0
2016-10-20 11:10:00,74.95,74.99,74.91,74.96,23617.0,64.5009,64.5353,64.4665,64.5095,23617.0
2016-10-20 11:15:00,74.96,75.06,74.95,75.05,17090.0,64.5095,64.5956,64.5009,64.587,17090.0
2016-10-20 11:20:00,75.06,75.1,75.04,75.05,24380.0,64.5956,64.63,64.5784,64.587,24380.0
2016-10-20 11:25:00,75.05,75.05,74.96,74.99,36480.0,64.587,64.587,64.5095,64.5353,36480.0
2016-10-20 11:30:00,74.98,75.01,74.92,74.98,18867.0,64.5267,64.5525,64.4751,64.5267,18867.0
2016-10-20 11:35:00,74.98,75.02,74.88,74.91,28288.0,64.5267,64.5612,64.4407,64.4665,28288.0
2016-10-20 11:40:00,74.91,74.98,74.91,74.94,20615.0,64.4665,64.5267,64.4665,64.4923,20615.0
2016-10-20 11:45:00,74.93,75.02,74.85,75.02,21579.0,64.4837,64.5612,64.4149,64.5612,21579.0
2016-10-20 11:50:00,75.02,75.02,74.94,74.98,16761.0,64.5612,64.5612,64.4923,64.5267,16761.0
2016-10-20 11:55:00,74.97,75.12,74.97,75.12,20383.0,64.5181,64.6472,64.5181,64.6472,20383.0
2016-10-20 12:00:00,75.17,75.23,75.13,75.16,31942.0,64.6902,64.7419,64.6558,64.6816,31942.0
2016-10-20 12:05:00,75.15,75.16,75.1,75.11,20326.0,64.673,64.6816,64.63,64.6386,20326.0
2016-10-20 12:10:00,75.12,75.15,75.1,75.12,17261.0,64.6472,64.673,64.63,64.6472,17261.0
2016-10-20 12:15:00,75.12,75.22,75.11,75.21,64749.0,64.6472,64.7333,64.6386,64.7247,64749.0
2016-10-20 12:20:00,75.22,75.28,75.18,75.18,11293.0,64.7333,64.7849,64.6988,64.6988,11293.0
2016-10-20 12:25:00,75.18,75.25,75.14,75.25,13003.0,64.6988,64.7591,64.6644,64.7591,13003.0
2016-10-20 12:30:00,75.26,75.39,75.25,75.38,9581.0,64.7677,64.8796,64.7591,64.871,9581.0
2016-10-20 12:35:00,75.38,75.46,75.36,75.45,20758.0,64.871,64.9398,64.8538,64.9312,20758.0
2016-10-20 12:40:00,75.45,75.54,75.44,75.48,15511.0,64.9312,65.0087,64.9226,64.957,15511.0
2016-10-20 12:45:00,75.49,75.51,75.45,75.5,17238.0,64.9656,64.9828,64.9312,64.9742,17238.0
2016-10-20 12:50:00,75.5,75.52,75.43,75.45,20375.0,64.9742,64.9914,64.914,64.9312,20375.0
2016-10-20 12:55:00,75.45,75.46,75.43,75.44,12599.0,64.9312,64.9398,64.914,64.9226,12599.0
2016-10-20 13:00:00,75.44,75.48,75.43,75.47,15360.0,64.9226,64.957,64.914,64.9484,15360.0
2016-10-20 13:05:00,75.48,75.56,75.47,75.56,13900.0,64.957,65.0259,64.9484,65.0259,13900.0
2016-10-20 13:10:00,75.55,75.57,75.35,75.42,65326.0,65.0173,65.0345,64.8451,64.9054,65326.0
2016-10-20 13:15:00,75.42,75.45,75.34,75.35,11799.0,64.9054,64.9312,64.8365,64.8451,11799.0
2016-10-20 13:20:00,75.35,75.4,75.31,75.36,20041.0,64.8451,64.8882,64.8107,64.8538,20041.0
2016-10-20 13:25:00,75.37,75.4,75.28,75.28,14959.0,64.8624,64.8882,64.7849,64.7849,14959.0
2016-10-20 13:30:00,75.28,75.31,75.25,75.25,13638.0,64.7849,64.8107,64.7591,64.7591,13638.0
2016-10-20 13:35:00,75.25,75.36,75.24,75.34,13350.0,64.7591,64.8538,64.7505,64.8365,13350.0
2016-10-20 13:40:00,75.33,75.33,75.29,75.29,10711.0,64.8279,64.8279,64.7935,64.7935,10711.0
2016-10-20 13:45:00,75.29,75.29,75.22,75.22,30186.0,64.7935,64.7935,64.7333,64.7333,30186.0
2016-10-20 13:50:00,75.21,75.22,75.04,75.06,21810.0,64.7247,64.7333,64.5784,64.5956,21810.0
2016-10-20 13:55:00,75.06,75.13,75.01,75.11,18525.0,64.5956,64.6558,64.5525,64.6386,18525.0
2016-10-20 14:00:00,75.11,75.24,75.1,75.23,17879.0,64.6386,64.7505,64.63,64.7419,17879.0
2016-10-20 14:05:00,75.24,75.31,75.2,75.23,16248.0,64.7505,64.8107,64.7161,64.7419,16248.0
2016-10-20 14:10:00,75.22,75.23,75.19,75.2,13101.0,64.7333,64.7419,64.7075,64.7161,13101.0
2016-10-20 14:15:00,75.2,75.26,75.18,75.19,15893.0,64.7161,64.7677,64.6988,64.7075,15893.0
2016-10-20 14:20:00,75.19,75.25,75.18,75.18,21716.0,64.7075,64.7591,64.6988,64.6988,21716.0
2016-10-20 14:25:00,75.19,75.26,75.19,75.25,16195.0,64.7075,64.7677,64.7075,64.7591,16195.0
2016-10-20 14:30:00,75.25,75.28,75.2,75.21,12098.0,64.7591,64.7849,64.7161,64.7247,12098.0
2016-10-20 14:35:00,75.2,75.28,75.18,75.22,16661.0,64.7161,64.7849,64.6988,64.7333,16661.0
2016-10-20 14:40:00,75.23,75.27,75.19,75.27,13369.0,64.7419,64.7763,64.7075,64.7763,13369.0
2016-10-20 14:45:00,75.27,75.33,75.22,75.33,18047.0,64.7763,64.8279,64.7333,64.8279,18047.0
2016-10-20 14:50:00,75.33,75.33,75.18,75.18,19072.0,64.8279,64.8279,64.6988,64.6988,19072.0
2016-10-20 14:55:00,75.19,75.29,75.18,75.28,30304.0,64.7075,64.7935,64.6988,64.7849,30304.0
2016-10-20 15:00:00,75.29,75.33,75.2,75.31,43381.0,64.7935,64.8279,64.7161,64.8107,43381.0
2016-10-20 15:05:00,75.31,75.35,75.29,75.34,30724.0,64.8107,64.8451,64.7935,64.8365,30724.0
2016-10-20 15:10:00,75.35,75.37,75.29,75.34,18134.0,64.8451,64.8624,64.7935,64.8365,18134.0
2016-10-20 15:15:00,75.34,75.35,75.29,75.3,24555.0,64.8365,64.8451,64.7935,64.8021,24555.0
2016-10-20 15:20:00,75.3,75.33,75.29,75.3,28063.0,64.8021,64.8279,64.7935,64.8021,28063.0
2016-10-20 15:25:00,75.3,75.31,75.22,75.23,22035.0,64.8021,64.8107,64.7333,64.7419,22035.0
2016-10-20 15:30:00,75.22,75.25,75.21,75.25,29450.0,64.7333,64.7591,64.7247,64.7591,29450.0
2016-10-20 15:35:00,75.25,75.3,75.24,75.27,41108.0,64.7591,64.8021,64.7505,64.7763,41108.0
2016-10-20 15:40:00,75.28,75.3,75.22,75.24,40967.0,64.7849,64.8021,64.7333,64.7505,40967.0
2016-10-20 15:45:00,75.23,75.35,75.23,75.33,64091.0,64.7419,64.8451,64.7419,64.8279,64091.0
2016-10-20 15:50:00,75.34,75.37,75.31,75.35,47634.0,64.8365,64.8624,64.8107,64.8451,47634.0
2016-10-20 15:55:00,75.35,75.37,75.23,75.26,133757.0,64.8451,64.8624,64.7419,64.7677,133757.0
2016-10-21 09:30:00,74.82,74.85,74.54,74.68,108031.0,64.389,64.4149,64.1481,64.2686,108031.0
2016-10-21 09:35:00,74.68,74.68,74.41,74.65,11604.0,64.2686,64.2686,64.0362,64.2427,11604.0
2016-10-21 09:40:00,74.65,74.67,74.45,74.45,11911.0,64.2427,64.26,64.0706,64.0706,11911.0
2016-10-21 09:45:00,74.41,74.65,74.41,74.64,10371.0,64.0362,64.2427,64.0362,64.2341,10371.0
2016-10-21 09:50:00,74.62,74.86,74.61,74.68,11149.0,64.2169,64.4235,64.2083,64.2686,11149.0
2016-10-21 09:55:00,74.75,74.9,74.75,74.85,2600.0,64.3288,64.4579,64.3288,64.4149,2600.0
2016-10-21 10:00:00,74.86,75.0,74.83,74.87,13264.0,64.4235,64.5439,64.3976,64.4321,13264.0
2016-10-21 10:05:00,74.91,74.93,74.84,74.9,4811.0,64.4665,64.4837,64.4063,64.4579,4811.0
2016-10-21 10:10:00,74.88,74.89,74.77,74.83,8324.0,64.4407,64.4493,64.346,64.3976,8324.0
2016-10-21 10:15:00,74.83,74.94,74.83,74.88,3700.0,64.3976,64.4923,64.3976,64.4407,3700.0
2016-10-21 10:20:00,74.89,74.96,74.87,74.88,4905.0,64.4493,64.5095,64.4321,64.4407,4905.0
2016-10-21 10:25:00,74.91,74.91,74.83,74.84,2947.0,64.4665,64.4665,64.3976,64.4063,2947.0
2016-10-21 10:30:00,74.86,75.02,74.84,74.99,6222.0,64.4235,64.5612,64.4063,64.5353,6222.0
2016-10-21 10:35:00,75.0,75.02,74.97,74.97,3704.0,64.5439,64.5612,64.5181,64.5181,3704.0
2016-10-21 10:40:00,74.96,75.03,74.96,75.03,5619.0,64.5095,64.5698,64.5095,64.5698,5619.0
2016-10-21 10:45:00,75.03,75.04,74.97,75.0,2697.0,64.5698,64.5784,64.5181,64.5439,2697.0
2016-10-21 10:50:00,75.01,75.02,74.93,74.95,4354.0,64.5525,64.5612,64.4837,64.5009,4354.0
2016-10-21 10:55:00,74.95,75.0,74.92,75.0,3203.0,64.5009,64.5439,64.4751,64.5439,3203.0
2016-10-21 11:00:00,74.99,75.01,74.91,74.91,8006.0,64.5353,64.5525,64.4665,64.4665,8006.0
2016-10-21 11:05:00,74.9,74.93,74.87,74.93,5385.0,64.4579,64.4837,64.4321,64.4837,5385.0
2016-10-21 11:10:00,74.93,75.0,74.9,75.0,8835.0,64.4837,64.5439,64.4579,64.5439,8835.0
2016-10-21 11:15:00,74.97,74.99,74.94,74.97,6529.0,64.5181,64.5353,64.4923,64.5181,6529.0
2016-10-21 11:20:00,74.96,74.96,74.83,74.83,9591.0,64.5095,64.5095,64.3976,64.3976,9591.0
2016-10-21 11:25:00,74.83,74.89,74.83,74.89,5712.0,64.3976,64.4493,64.3976,64.4493,5712.0
2016-10-21 11:30:00,74.89,74.92,74.81,74.84,4519.0,64.4493,64.4751,64.3804,64.4063,4519.0
2016-10-21 11:35:00,74.84,74.87,74.81,74.81,4498.0,64.4063,64.4321,64.3804,64.3804,4498.0
2016-10-21 11:40:00,74.83,74.88,74.81,74.88,2786.0,64.3976,64.4407,64.3804,64.4407,2786.0
2016-10-21 11:45:00,74.88,75.01,74.88,75.01,11695.0,64.4407,64.5525,64.4407,64.5525,11695.0
2016-10-21 11:50:00,75.01,75.04,74.99,75.03,8525.0,64.5525,64.5784,64.5353,64.5698,8525.0
2016-10-21 11:55:00,75.05,75.08,74.95,74.97,5254.0,64.587,64.6128,64.5009,64.5181,5254.0
2016-10-21 12:00:00,74.99,75.04,74.98,74.99,7527.0,64.5353,64.5784,64.5267,64.5353,7527.0
2016-10-21 12:05:00,74.98,75.02,74.98,75.0,6590.0,64.5267,64.5612,64.5267,64.5439,6590.0
2016-10-21 12:10:00,75.0,75.02,75.0,75.01,4101.0,64.5439,64.5612,64.5439,64.5525,4101.0
2016-10-21 12:15:00,75.01,75.03,74.95,74.96,8140.0,64.5525,64.5698,64.5009,64.5095,8140.0
2016-10-21 12:20:00,74.98,75.0,74.95,75.0,2700.0,64.5267,64.5439,64.5009,64.5439,2700.0
2016-10-21 12:25:00,74.99,75.07,74.99,75.02,32481.0,64.5353,64.6042,64.5353,64.5612,32481.0
2016-10-21 12:30:00,75.02,75.04,74.99,74.99,11865.0,64.5612,64.5784,64.5353,64.5353,11865.0
2016-10-21 12:35:00,75.0,75.05,75.0,75.0,13762.0,64.5439,64.587,64.5439,64.5439,13762.0
2016-10-21 12:40:00,75.01,75.14,75.0,75.1,10481.0,64.5525,64.6644,64.5439,64.63,10481.0
2016-10-21 12:45:00,75.09,75.11,75.07,75.1,6167.0,64.6214,64.6386,64.6042,64.63,6167.0
2016-10-21 12:50:00,75.09,75.11,75.07,75.08,8871.0,64.6214,64.6386,64.6042,64.6128,8871.0
2016-10-21 12:55:00,75.09,75.1,75.08,75.08,3273.0,64.6214,64.63,64.6128,64.6128,3273.0
2016-10-21 13:00:00,75.09,75.12,75.09,75.1,5002.0,64.6214,64.6472,64.6214,64.63,5002.0
2016-10-21 13:05:00,75.09,75.14,75.09,75.14,2524.0,64.6214,64.6644,64.6214,64.6644,2524.0
2016-10-21 13:10:00,75.16,75.21,75.14,75.16,3450.0,64.6816,64.7247,64.6644,64.6816,3450.0
2016-10-21 13:15:00,75.16,75.18,75.14,75.18,2501.0,64.6816,64.6988,64.6644,64.6988,2501.0
2016-10-21 13:20:00,75.17,75.17,75.13,75.15,2753.0,64.6902,64.6902,64.6558,64.673,2753.0
2016-10-21 13:25:00,75.15,75.17,75.12,75.12,4106.0,64.673,64.6902,64.6472,64.6472,4106.0
2016-10-21 13:30:00,75.13,75.13,75.08,75.12,4502.0,64.6558,64.6558,64.6128,64.6472,4502.0
2016-10-21 13:35:00,75.12,75.18,75.08,75.16,6262.0,64.6472,64.6988,64.6128,64.6816,6262.0
2016-10-21 13:40:00,75.16,75.23,75.15,75.2,10901.0,64.6816,64.7419,64.673,64.7161,10901.0
2016-10-21 13:45:00,75.19,75.23,75.1,75.23,14617.0,64.7075,64.7419,64.63,64.7419,14617.0
2016-10-21 13:50:00,75.24,75.26,75.21,75.25,3212.0,64.7505,64.7677,64.7247,64.7591,3212.0
2016-10-21 13:55:00,75.25,75.28,75.24,75.25,5462.0,64.7591,64.7849,64.7505,64.7591,5462.0
2016-10-21 14:00:00,75.27,75.27,75.24,75.26,3431.0,64.7763,64.7763,64.7505,64.7677,3431.0
2016-10-21 14:05:00,75.26,75.26,75.16,75.16,4621.0,64.7677,64.7677,64.6816,64.6816,4621.0
2016-10-21 14:10:00,75.16,75.16,75.13,75.13,1983.0,64.6816,64.6816,64.6558,64.6558,1983.0
2016-10-21 14:15:00,75.13,75.17,75.12,75.16,5878.0,64.6558,64.6902,64.6472,64.6816,5878.0
2016-10-21 14:20:00,75.15,75.16,75.12,75.16,5350.0,64.673,64.6816,64.6472,64.6816,5350.0
2016-10-21 14:25:00,75.16,75.18,75.13,75.16,5459.0,64.6816,64.6988,64.6558,64.6816,5459.0
2016-10-21 14:30:00,75.17,75.18,75.12,75.12,7205.0,64.6902,64.6988,64.6472,64.6472,7205.0
2016-10-21 14:35:00,75.12,75.17,75.1,75.16,11460.0,64.6472,64.6902,64.63,64.6816,11460.0
2016-10-21 14:40:00,75.16,75.22,75.14,75.2,4032.0,64.6816,64.7333,64.6644,64.7161,4032.0
2016-10-21 14:45:00,75.19,75.22,75.17,75.2,3970.0,64.7075,64.7333,64.6902,64.7161,3970.0
2016-10-21 14:50:00,75.2,75.23,75.2,75.23,4677.0,64.7161,64.7419,64.7161,64.7419,4677.0
2016-10-21 14:55:00,75.24,75.31,75.23,75.23,7098.0,64.7505,64.8107,64.7419,64.7419,7098.0
2016-10-21 15:00:00,75.23,75.25,75.22,75.23,7733.0,64.7419,64.7591,64.7333,64.7419,7733.0
2016-10-21 15:05:00,75.23,75.24,75.16,75.16,44986.0,64.7419,64.7505,64.6816,64.6816,44986.0
2016-10-21 15:10:00,75.17,75.22,75.17,75.21,6845.0,64.6902,64.7333,64.6902,64.7247,6845.0
2016-10-21 15:15:00,75.21,75.22,75.13,75.15,10539.0,64.7247,64.7333,64.6558,64.673,10539.0
2016-10-21 15:20:00,75.14,75.14,75.1,75.12,15061.0,64.6644,64.6644,64.63,64.6472,15061.0
2016-10-21 15:25:00,75.12,75.14,75.12,75.12,14922.0,64.6472,64.6644,64.6472,64.6472,14922.0
2016-10-21 15:30:00,75.12,75.13,75.06,75.06,22215.0,64.6472,64.6558,64.5956,64.5956,22215.0
2016-10-21 15:35:00,75.06,75.1,75.05,75.06,14237.0,64.5956,64.63,64.587,64.5956,14237.0
2016-10-21 15:40:00,75.06,75.1,75.04,75.08,17143.0,64.5956,64.63,64.5784,64.6128,17143.0
2016-10-21 15:45:00,75.07,75.12,75.05,75.09,37912.0,64.6042,64.6472,64.587,64.6214,37912.0
2016-10-21 15:50:00,75.1,75.14,75.06,75.06,42416.0,64.63,64.6644,64.5956,64.5956,42416.0
2016-10-21 15:55:00,75.06,75.07,75.01,75.02,84744.0,64.5956,64.6042,64.5525,64.5612,84744.0
2016-10-24 09:30:00,75.52,75.77,75.5,75.5,8780.0,64.9914,65.2066,64.9742,64.9742,8780.0
2016-10-24 09:35:00,75.51,75.68,75.51,75.6,5350.0,64.9828,65.1291,64.9828,65.0603,5350.0
2016-10-24 09:40:00,75.7,75.73,75.6,75.67,5157.0,65.1464,65.1722,65.0603,65.1205,5157.0
2016-10-24 09:45:00,75.72,75.9,75.71,75.85,7712.0,65.1636,65.3185,65.155,65.2754,7712.0
2016-10-24 09:50:00,75.83,75.86,75.68,75.68,3051.0,65.2582,65.284,65.1291,65.1291,3051.0
2016-10-24 09:55:00,75.72,75.73,75.62,75.62,17618.0,65.1636,65.1722,65.0775,65.0775,17618.0
2016-10-24 10:00:00,75.65,75.72,75.65,75.71,9013.0,65.1033,65.1636,65.1033,65.155,9013.0
2016-10-24 10:05:00,75.71,75.81,75.71,75.74,5728.0,65.155,65.241,65.155,65.1808,5728.0
2016-10-24 10:10:00,75.74,75.76,75.58,75.58,4633.0,65.1808,65.198,65.0431,65.0431,4633.0
2016-10-24 10:15:00,75.59,75.62,75.52,75.55,18289.0,65.0517,65.0775,64.9914,65.0173,18289.0
2016-10-24 10:20:00,75.52,75.52,75.44,75.44,4100.0,64.9914,64.9914,64.9226,64.9226,4100.0
2016-10-24 10:25:00,75.46,75.47,75.38,75.41,7003.0,64.9398,64.9484,64.871,64.8968,7003.0
2016-10-24 10:30:00,75.4,75.43,75.35,75.35,6986.0,64.8882,64.914,64.8451,64.8451,6986.0
2016-10-24 10:35:00,75.36,75.37,75.28,75.3,8839.0,64.8538,64.8624,64.7849,64.8021,8839.0
2016-10-24 10:40:00,75.29,75.33,75.23,75.23,4550.0,64.7935,64.8279,64.7419,64.7419,4550.0
2016-10-24 10:45:00,75.23,75.29,75.23,75.27,4573.0,64.7419,64.7935,64.7419,64.7763,4573.0
2016-10-24 10:50:00,75.26,75.31,75.24,75.3,6824.0,64.7677,64.8107,64.7505,64.8021,6824.0
2016-10-24 10:55:00,75.32,75.43,75.31,75.39,4200.0,64.8193,64.914,64.8107,64.8796,4200.0
2016-10-24 11:00:00,75.39,75.43,75.37,75.39,7391.0,64.8796,64.914,64.8624,64.8796,7391.0
2016-10-24 11:05:00,75.39,75.53,75.39,75.47,6645.0,64.8796,65.0001,64.8796,64.9484,6645.0
2016-10-24 11:10:00,75.47,75.48,75.41,75.42,6001.0,64.9484,64.957,64.8968,64.9054,6001.0
2016-10-24 11:15:00,75.43,75.48,75.42,75.48,7008.0,64.914,64.957,64.9054,64.957,7008.0
2016-10-24 11:20:00,75.48,75.49,75.46,75.46,7287.0,64.957,64.9656,64.9398,64.9398,7287.0
2016-10-24 11:25:00,75.46,75.48,75.41,75.44,7813.0,64.9398,64.957,64.8968,64.9226,7813.0
2016-10-24 11:30:00,75.45,75.5,75.44,75.5,14400.0,64.9312,64.9742,64.9226,64.9742,14400.0
2016-10-24 11:35:00,75.5,75.59,75.5,75.57,15610.0,64.9742,65.0517,64.9742,65.0345,15610.0
2016-10-24 11:40:00,75.57,75.6,75.52,75.52,7300.0,65.0345,65.0603,64.9914,64.9914,7300.0
2016-10-24 11:45:00,75.52,75.58,75.52,75.58,6042.0,64.9914,65.0431,64.9914,65.0431,6042.0
2016-10-24 11:50:00,75.58,75.67,75.58,75.65,7523.0,65.0431,65.1205,65.0431,65.1033,7523.0
2016-10-24 11:55:00,75.65,75.67,75.63,75.66,13132.0,65.1033,65.1205,65.0861,65.1119,13132.0
2016-10-24 12:00:00,75.66,75.73,75.54,75.55,27377.0,65.1119,65.1722,65.0087,65.0173,27377.0
2016-10-24 12:05:00,75.54,75.59,75.51,75.59,6300.0,65.0087,65.0517,64.9828,65.0517,6300.0
2016-10-24 12:10:00,75.6,75.62,75.56,75.57,10072.0,65.0603,65.0775,65.0259,65.0345,10072.0
2016-10-24 12:15:00,75.57,75.6,75.57,75.58,2600.0,65.0345,65.0603,65.0345,65.0431,2600.0
2016-10-24 12:20:00,75.59,75.7,75.59,75.65,7867.0,65.0517,65.1464,65.0517,65.1033,7867.0
2016-10-24 12:25:00,75.64,75.64,75.58,75.59,3062.0,65.0947,65.0947,65.0431,65.0517,3062.0
2016-10-24 12:30:00,75.58,75.61,75.57,75.58,5245.0,65.0431,65.0689,65.0345,65.0431,5245.0
2016-10-24 12:35:00,75.58,75.58,75.51,75.53,5785.0,65.0431,65.0431,64.9828,65.0001,5785.0
2016-10-24 12:40:00,75.52,75.52,75.46,75.46,9853.0,64.9914,64.9914,64.9398,64.9398,9853.0
2016-10-24 12:45:00,75.46,75.48,75.43,75.46,8857.0,64.9398,64.957,64.914,64.9398,8857.0
2016-10-24 12:50:00,75.45,75.53,75.45,75.46,12624.0,64.9312,65.0001,64.9312,64.9398,12624.0
2016-10-24 12:55:00,75.46,75.5,75.39,75.43,21750.0,64.9398,64.9742,64.8796,64.914,21750.0
2016-10-24 13:00:00,75.42,75.44,75.42,75.43,1200.0,64.9054,64.9226,64.9054,64.914,1200.0
2016-10-24 13:05:00,75.42,75.45,75.41,75.45,5201.0,64.9054,64.9312,64.8968,64.9312,5201.0
2016-10-24 13:10:00,75.45,75.45,75.41,75.44,5659.0,64.9312,64.9312,64.8968,64.9226,5659.0
2016-10-24 13:15:00,75.44,75.46,75.43,75.45,4361.0,64.9226,64.9398,64.914,64.9312,4361.0
2016-10-24 13:20:00,75.44,75.5,75.44,75.49,4300.0,64.9226,64.9742,64.9226,64.9656,4300.0
2016-10-24 13:25:00,75.49,75.49,75.42,75.42,6541.0,64.9656,64.9656,64.9054,64.9054,6541.0
2016-10-24 13:30:00,75.42,75.47,75.4,75.45,5224.0,64.9054,64.9484,64.8882,64.9312,5224.0
2016-10-24 13:35:00,75.45,75.48,75.45,75.47,6308.0,64.9312,64.957,64.9312,64.9484,6308.0
2016-10-24 13:40:00,75.48,75.55,75.47,75.51,5334.0,64.957,65.0173,64.9484,64.9828,5334.0
2016-10-24 13:45:00,75.52,75.56,75.51,75.56,2216.0,64.9914,65.0259,64.9828,65.0259,2216.0
2016-10-24 13:50:00,75.57,75.63,75.53,75.53,7250.0,65.0345,65.0861,65.0001,65.0001,7250.0
2016-10-24 13:55:00,75.53,75.56,75.53,75.55,6552.0,65.0001,65.0259,65.0001,65.0173,6552.0
2016-10-24 14:00:00,75.55,75.61,75.54,75.56,3447.0,65.0173,65.0689,65.0087,65.0259,3447.0
2016-10-24 14:05:00,75.56,75.62,75.53,75.61,9008.0,65.0259,65.0775,65.0001,65.0689,9008.0
2016-10-24 14:10:00,75.61,75.62,75.56,75.59,7922.0,65.0689,65.0775,65.0259,65.0517,7922.0
2016-10-24 14:15:00,75.58,75.63,75.57,75.61,8290.0,65.0431,65.0861,65.0345,65.0689,8290.0
2016-10-24 14:20:00,75.61,75.65,75.6,75.64,6582.0,65.0689,65.1033,65.0603,65.0947,6582.0
2016-10-24 14:25:00,75.64,75.68,75.64,75.66,14097.0,65.0947,65.1291,65.0947,65.1119,14097.0
2016-10-24 14:30:00,75.67,75.69,75.62,75.67,12281.0,65.1205,65.1377,65.0775,65.1205,12281.0
2016-10-24 14:35:00,75.66,75.77,75.66,75.77,19994.0,65.1119,65.2066,65.1119,65.2066,19994.0
2016-10-24 14:40:00,75.77,75.82,75.76,75.82,14747.0,65.2066,65.2496,65.198,65.2496,14747.0
2016-10-24 14:45:00,75.81,75.9,75.81,75.85,21104.0,65.241,65.3185,65.241,65.2754,21104.0
2016-10-24 14:50:00,75.84,75.85,75.77,75.79,15982.0,65.2668,65.2754,65.2066,65.2238,15982.0
2016-10-24 14:55:00,75.8,75.89,75.8,75.89,12600.0,65.2324,65.3099,65.2324,65.3099,12600.0
2016-10-24 15:00:00,75.9,76.0,75.88,76.0,28228.0,65.3185,65.4045,65.3013,65.4045,28228.0
2016-10-24 15:05:00,75.99,76.01,75.98,76.0,21664.0,65.3959,65.4131,65.3873,65.4045,21664.0
2016-10-24 15:10:00,75.99,76.02,75.96,75.98,20889.0,65.3959,65.4217,65.3701,65.3873,20889.0
2016-10-24 15:15:00,75.98,76.02,75.94,76.01,20492.0,65.3873,65.4217,65.3529,65.4131,20492.0
2016-10-24 15:20:00,76.02,76.04,75.97,75.99,22102.0,65.4217,65.439,65.3787,65.3959,22102.0
2016-10-24 15:25:00,76.0,76.04,75.99,76.02,22131.0,65.4045,65.439,65.3959,65.4217,22131.0
2016-10-24 15:30:00,76.02,76.02,75.93,75.93,17012.0,65.4217,65.4217,65.3443,65.3443,17012.0
2016-10-24 15:35:00,75.93,75.94,75.89,75.93,28277.0,65.3443,65.3529,65.3099,65.3443,28277.0
2016-10-24 15:40:00,75.93,75.98,75.9,75.96,27683.0,65.3443,65.3873,65.3185,65.3701,27683.0
2016-10-24 15:45:00,75.96,76.01,75.93,75.94,46357.0,65.3701,65.4131,65.3443,65.3529,46357.0
2016-10-24 15:50:00,75.94,76.02,75.93,75.99,73751.0,65.3529,65.4217,65.3443,65.3959,73751.0
2016-10-24 15:55:00,75.99,75.99,75.9,75.91,146943.0,65.3959,65.3959,65.3185,65.3271,146943.0
2016-10-25 09:30:00,75.79,75.79,75.6,75.73,13405.0,65.2238,65.2238,65.0603,65.1722,13405.0
2016-10-25 09:35:00,75.64,75.67,75.55,75.56,34170.0,65.0947,65.1205,65.0173,65.0259,34170.0
2016-10-25 09:40:00,75.55,75.55,75.45,75.45,1595.0,65.0173,65.0173,64.9312,64.9312,1595.0
2016-10-25 09:45:00,75.5,75.6,75.5,75.53,10262.0,64.9742,65.0603,64.9742,65.0001,10262.0
2016-10-25 09:50:00,75.52,75.55,75.49,75.55,5221.0,64.9914,65.0173,64.9656,65.0173,5221.0
2016-10-25 09:55:00,75.55,75.66,75.54,75.66,7675.0,65.0173,65.1119,65.0087,65.1119,7675.0
2016-10-25 10:00:00,75.67,75.68,75.64,75.66,7172.0,65.1205,65.1291,65.0947,65.1119,7172.0
2016-10-25 10:05:00,75.66,75.7,75.64,75.7,8905.0,65.1119,65.1464,65.0947,65.1464,8905.0
2016-10-25 10:10:00,75.7,75.72,75.62,75.62,6822.0,65.1464,65.1636,65.0775,65.0775,6822.0
2016-10-25 10:15:00,75.6,75.66,75.59,75.66,10327.0,65.0603,65.1119,65.0517,65.1119,10327.0
2016-10-25 10:20:00,75.66,75.66,75.57,75.58,8216.0,65.1119,65.1119,65.0345,65.0431,8216.0
2016-10-25 10:25:00,75.56,75.6,75.56,75.58,10654.0,65.0259,65.0603,65.0259,65.0431,10654.0
2016-10-25 10:30:00,75.57,75.6,75.52,75.58,18350.0,65.0345,65.0603,64.9914,65.0431,18350.0
2016-10-25 10:35:00,75.59,75.6,75.56,75.56,9184.0,65.0517,65.0603,65.0259,65.0259,9184.0
2016-10-25 10:40:00,75.56,75.66,75.55,75.56,21887.0,65.0259,65.1119,65.0173,65.0259,21887.0
2016-10-25 10:45:00,75.54,75.54,75.44,75.49,17510.0,65.0087,65.0087,64.9226,64.9656,17510.0
2016-10-25 10:50:00,75.51,75.55,75.49,75.53,12083.0,64.9828,65.0173,64.9656,65.0001,12083.0
2016-10-25 10:55:00,75.54,75.59,75.5,75.59,17333.0,65.0087,65.0517,64.9742,65.0517,17333.0
2016-10-25 11:00:00,75.58,75.66,75.58,75.66,19127.0,65.0431,65.1119,65.0431,65.1119,19127.0
2016-10-25 11:05:00,75.68,75.72,75.63,75.72,20204.0,65.1291,65.1636,65.0861,65.1636,20204.0
2016-10-25 11:10:00,75.72,75.73,75.7,75.72,12449.0,65.1636,65.1722,65.1464,65.1636,12449.0
2016-10-25 11:15:00,75.72,75.8,75.72,75.76,18779.0,65.1636,65.2324,65.1636,65.198,18779.0
2016-10-25 11:20:00,75.76,75.77,75.73,75.75,11103.0,65.198,65.2066,65.1722,65.1894,11103.0
2016-10-25 11:25:00,75.75,75.86,75.75,75.84,14928.0,65.1894,65.284,65.1894,65.2668,14928.0
2016-10-25 11:30:00,75.84,75.85,75.8,75.81,11252.0,65.2668,65.2754,65.2324,65.241,11252.0
2016-10-25 11:35:00,75.79,75.83,75.77,75.81,5373.0,65.2238,65.2582,65.2066,65.241,5373.0
2016-10-25 11:40:00,75.81,75.84,75.74,75.75,10524.0,65.241,65.2668,65.1808,65.1894,10524.0
2016-10-25 11:45:00,75.75,75.75,75.71,75.71,4713.0,65.1894,65.1894,65.155,65.155,4713.0
2016-10-25 11:50:00,75.72,75.8,75.72,75.79,15963.0,65.1636,65.2324,65.1636,65.2238,15963.0
2016-10-25 11:55:00,75.8,75.83,75.79,75.8,14936.0,65.2324,65.2582,65.2238,65.2324,14936.0
2016-10-25 12:00:00,75.79,75.81,75.72,75.8,15585.0,65.2238,65.241,65.1636,65.2324,15585.0
2016-10-25 12:05:00,75.81,75.81,75.68,75.68,19975.0,65.241,65.241,65.1291,65.1291,19975.0
2016-10-25 12:10:00,75.68,75.71,75.67,75.71,6902.0,65.1291,65.155,65.1205,65.155,6902.0
2016-10-25 12:15:00,75.7,75.7,75.63,75.67,8421.0,65.1464,65.1464,65.0861,65.1205,8421.0
2016-10-25 12:20:00,75.67,75.71,75.65,75.67,10855.0,65.1205,65.155,65.1033,65.1205,10855.0
2016-10-25 12:25:00,75.68,75.69,75.65,75.66,7293.0,65.1291,65.1377,65.1033,65.1119,7293.0
2016-10-25 12:30:00,75.66,75.69,75.64,75.68,9339.0,65.1119,65.1377,65.0947,65.1291,9339.0
2016-10-25 12:35:00,75.66,75.66,75.6,75.64,6950.0,65.1119,65.1119,65.0603,65.0947,6950.0
2016-10-25 12:40:00,75.64,75.71,75.63,75.71,8644.0,65.0947,65.155,65.0861,65.155,8644.0
2016-10-25 12:45:00,75.71,75.8,75.71,75.78,7815.0,65.155,65.2324,65.155,65.2152,7815.0
2016-10-25 12:50:00,75.8,75.8,75.78,75.79,4700.0,65.2324,65.2324,65.2152,65.2238,4700.0
2016-10-25 12:55:00,75.8,75.8,75.78,75.8,7388.0,65.2324,65.2324,65.2152,65.2324,7388.0
2016-10-25 13:00:00,75.79,75.79,75.71,75.73,9007.0,65.2238,65.2238,65.155,65.1722,9007.0
2016-10-25 13:05:00,75.73,75.74,75.71,75.72,5303.0,65.1722,65.1808,65.155,65.1636,5303.0
2016-10-25 13:10:00,75.72,75.72,75.69,75.72,9444.0,65.1636,65.1636,65.1377,65.1636,9444.0
2016-10-25 13:15:00,75.73,75.75,75.73,75.73,7029.0,65.1722,65.1894,65.1722,65.1722,7029.0
2016-10-25 13:20:00,75.73,75.75,75.71,75.75,5920.0,65.1722,65.1894,65.155,65.1894,5920.0
2016-10-25 13:25:00,75.75,75.76,75.72,75.74,4443.0,65.1894,65.198,65.1636,65.1808,4443.0
2016-10-25 13:30:00,75.74,75.77,75.72,75.77,7349.0,65.1808,65.2066,65.1636,65.2066,7349.0
2016-10-25 13:35:00,75.77,75.79,75.76,75.78,5803.0,65.2066,65.2238,65.198,65.2152,5803.0
2016-10-25 13:40:00,75.77,75.78,75.76,75.77,6500.0,65.2066,65.2152,65.198,65.2066,6500.0
2016-10-25 13:45:00,75.76,75.78,75.75,75.75,5547.0,65.198,65.2152,65.1894,65.1894,5547.0
2016-10-25 13:50:00,75.76,75.8,75.75,75.78,7196.0,65.198,65.2324,65.1894,65.2152,7196.0
2016-10-25 13:55:00,75.77,75.78,75.75,75.78,4758.0,65.2066,65.2152,65.1894,65.2152,4758.0
2016-10-25 14:00:00,75.78,75.84,75.78,75.81,10196.0,65.2152,65.2668,65.2152,65.241,10196.0
2016-10-25 14:05:00,75.8,75.83,75.8,75.83,5051.0,65.2324,65.2582,65.2324,65.2582,5051.0
2016-10-25 14:10:00,75.82,75.82,75.79,75.79,11036.0,65.2496,65.2496,65.2238,65.2238,11036.0
2016-10-25 14:15:00,75.79,75.79,75.72,75.75,9805.0,65.2238,65.2238,65.1636,65.1894,9805.0
2016-10-25 14:20:00,75.75,75.76,75.73,75.74,8313.0,65.1894,65.198,65.1722,65.1808,8313.0
2016-10-25 14:25:00,75.74,75.78,75.74,75.78,7129.0,65.1808,65.2152,65.1808,65.2152,7129.0
2016-10-25 14:30:00,75.78,75.79,75.76,75.79,8716.0,65.2152,65.2238,65.198,65.2238,8716.0
2016-10-25 14:35:00,75.79,75.8,75.75,75.78,13548.0,65.2238,65.2324,65.1894,65.2152,13548.0
2016-10-25 14:40:00,75.77,75.79,75.77,75.78,3855.0,65.2066,65.2238,65.2066,65.2152,3855.0
2016-10-25 14:45:00,75.79,75.85,75.77,75.77,16735.0,65.2238,65.2754,65.2066,65.2066,16735.0
2016-10-25 14:50:00,75.76,75.8,75.75,75.79,7767.0,65.198,65.2324,65.1894,65.2238,7767.0
2016-10-25 14:55:00,75.79,75.79,75.74,75.75,9423.0,65.2238,65.2238,65.1808,65.1894,9423.0
2016-10-25 15:00:00,75.74,75.77,75.69,75.69,11168.0,65.1808,65.2066,65.1377,65.1377,11168.0
2016-10-25 15:05:00,75.71,75.76,75.71,75.74,18700.0,65.155,65.198,65.155,65.1808,18700.0
2016-10-25 15:10:00,75.75,75.75,75.67,75.67,9574.0,65.1894,65.1894,65.1205,65.1205,9574.0
2016-10-25 15:15:00,75.67,75.7,75.65,75.69,8153.0,65.1205,65.1464,65.1033,65.1377,8153.0
2016-10-25 15:20:00,75.69,75.74,75.69,75.72,10702.0,65.1377,65.1808,65.1377,65.1636,10702.0
2016-10-25 15:25:00,75.73,75.77,75.72,75.72,17011.0,65.1722,65.2066,65.1636,65.1636,17011.0
2016-10-25 15:30:00,75.72,75.72,75.66,75.68,20363.0,65.1636,65.1636,65.1119,65.1291,20363.0
2016-10-25 15:35:00,75.67,75.68,75.63,75.64,19139.0,65.1205,65.1291,65.0861,65.0947,19139.0
2016-10-25 15:40:00,75.63,75.68,75.62,75.64,24967.0,65.0861,65.1291,65.0775,65.0947,24967.0
2016-10-25 15:45:00,75.64,75.71,75.64,75.7,41516.0,65.0947,65.155,65.0947,65.1464,41516.0
2016-10-25 15:50:00,75.7,75.71,75.61,75.64,37183.0,65.1464,65.155,65.0689,65.0947,37183.0
2016-10-25 15:55:00,75.63,75.64,75.5,75.56,157952.0,65.0861,65.0947,64.9742,65.0259,157952.0
2016-10-26 09:30:00,75.37,75.49,75.34,75.49,11887.0,64.8624,64.9656,64.8365,64.9656,11887.0
2016-10-26 09:35:00,75.44,75.58,75.4,75.51,8731.0,64.9226,65.0431,64.8882,64.9828,8731.0
2016-10-26 09:40:00,75.57,75.74,75.54,75.63,4284.0,65.0345,65.1808,65.0087,65.0861,4284.0
2016-10-26 09:45:00,75.6,75.61,75.51,75.51,4119.0,65.0603,65.0689,64.9828,64.9828,4119.0
2016-10-26 09:50:00,75.47,75.47,75.33,75.39,4200.0,64.9484,64.9484,64.8279,64.8796,4200.0
2016-10-26 09:55:00,75.35,75.37,75.25,75.28,6821.0,64.8451,64.8624,64.7591,64.7849,6821.0
2016-10-26 10:00:00,75.27,75.53,75.26,75.5,12981.0,64.7763,65.0001,64.7677,64.9742,12981.0
2016-10-26 10:05:00,75.49,75.66,75.45,75.65,19814.0,64.9656,65.1119,64.9312,65.1033,19814.0
2016-10-26 10:10:00,75.6,75.66,75.59,75.59,20353.0,65.0603,65.1119,65.0517,65.0517,20353.0
2016-10-26 10:15:00,75.59,75.67,75.59,75.63,10616.0,65.0517,65.1205,65.0517,65.0861,10616.0
2016-10-26 10:20:00,75.63,75.67,75.61,75.62,8313.0,65.0861,65.1205,65.0689,65.0775,8313.0
2016-10-26 10:25:00,75.61,75.66,75.54,75.56,12213.0,65.0689,65.1119,65.0087,65.0259,12213.0
2016-10-26 10:30:00,75.56,75.6,75.46,75.53,12892.0,65.0259,65.0603,64.9398,65.0001,12892.0
2016-10-26 10:35:00,75.54,75.72,75.52,75.69,7251.0,65.0087,65.1636,64.9914,65.1377,7251.0
2016-10-26 10:40:00,75.69,75.69,75.62,75.62,4400.0,65.1377,65.1377,65.0775,65.0775,4400.0
2016-10-26 10:45:00,75.59,75.62,75.55,75.58,6400.0,65.0517,65.0775,65.0173,65.0431,6400.0
2016-10-26 10:50:00,75.58,75.59,75.53,75.56,5561.0,65.0431,65.0517,65.0001,65.0259,5561.0
2016-10-26 10:55:00,75.56,75.79,75.56,75.79,13510.0,65.0259,65.2238,65.0259,65.2238,13510.0
2016-10-26 11:00:00,75.81,75.85,75.75,75.84,9000.0,65.241,65.2754,65.1894,65.2668,9000.0
2016-10-26 11:05:00,75.87,75.9,75.78,75.78,6550.0,65.2927,65.3185,65.2152,65.2152,6550.0
2016-10-26 11:10:00,75.75,75.87,75.73,75.81,9003.0,65.1894,65.2927,65.1722,65.241,9003.0
2016-10-26 11:15:00,75.8,75.8,75.55,75.56,7794.0,65.2324,65.2324,65.0173,65.0259,7794.0
2016-10-26 11:20:00,75.57,75.64,75.56,75.64,8487.0,65.0345,65.0947,65.0259,65.0947,8487.0
2016-10-26 11:25:00,75.65,75.65,75.59,75.6,6000.0,65.1033,65.1033,65.0517,65.0603,6000.0
2016-10-26 11:30:00,75.62,75.65,75.55,75.64,8385.0,65.0775,65.1033,65.0173,65.0947,8385.0
2016-10-26 11:35:00,75.63,75.64,75.54,75.63,5406.0,65.0861,65.0947,65.0087,65.0861,5406.0
2016-10-26 11:40:00,75.62,75.7,75.61,75.63,11114.0,65.0775,65.1464,65.0689,65.0861,11114.0
2016-10-26 11:45:00,75.64,75.67,75.64,75.67,2600.0,65.0947,65.1205,65.0947,65.1205,2600.0
2016-10-26 11:50:00,75.68,75.7,75.64,75.69,7221.0,65.1291,65.1464,65.0947,65.1377,7221.0
2016-10-26 11:55:00,75.69,75.7,75.64,75.66,10338.0,65.1377,65.1464,65.0947,65.1119,10338.0
2016-10-26 12:00:00,75.67,75.67,75.56,75.56,4999.0,65.1205,65.1205,65.0259,65.0259,4999.0
2016-10-26 12:05:00,75.56,75.59,75.51,75.51,2309.0,65.0259,65.0517,64.9828,64.9828,2309.0
2016-10-26 12:10:00,75.49,75.61,75.49,75.59,5450.0,64.9656,65.0689,64.9656,65.0517,5450.0
2016-10-26 12:15:00,75.59,75.6,75.58,75.59,2824.0,65.0517,65.0603,65.0431,65.0517,2824.0
2016-10-26 12:20:00,75.6,75.64,75.6,75.62,3400.0,65.0603,65.0947,65.0603,65.0775,3400.0
2016-10-26 12:25:00,75.61,75.62,75.53,75.53,2049.0,65.0689,65.0775,65.0001,65.0001,2049.0
2016-10-26 12:30:00,75.51,75.57,75.51,75.55,3630.0,64.9828,65.0345,64.9828,65.0173,3630.0
2016-10-26 12:35:00,75.56,75.6,75.56,75.6,3184.0,65.0259,65.0603,65.0259,65.0603,3184.0
2016-10-26 12:40:00,75.61,75.61,75.5,75.53,4400.0,65.0689,65.0689,64.9742,65.0001,4400.0
2016-10-26 12:45:00,75.54,75.56,75.5,75.5,4200.0,65.0087,65.0259,64.9742,64.9742,4200.0
2016-10-26 12:50:00,75.52,75.56,75.52,75.53,3381.0,64.9914,65.0259,64.9914,65.0001,3381.0
2016-10-26 12:55:00,75.54,75.56,75.45,75.45,6900.0,65.0087,65.0259,64.9312,64.9312,6900.0
2016-10-26 13:00:00,75.46,75.5,75.45,75.49,3650.0,64.9398,64.9742,64.9312,64.9656,3650.0
2016-10-26 13:05:00,75.5,75.5,75.42,75.42,7247.0,64.9742,64.9742,64.9054,64.9054,7247.0
2016-10-26 13:10:00,75.41,75.42,75.3,75.31,5600.0,64.8968,64.9054,64.8021,64.8107,5600.0
2016-10-26 13:15:00,75.31,75.36,75.31,75.36,5339.0,64.8107,64.8538,64.8107,64.8538,5339.0
2016-10-26 13:20:00,75.37,75.4,75.37,75.39,2600.0,64.8624,64.8882,64.8624,64.8796,2600.0
2016-10-26 13:25:00,75.4,75.41,75.37,75.37,5920.0,64.8882,64.8968,64.8624,64.8624,5920.0
2016-10-26 13:30:00,75.37,75.37,75.24,75.24,11457.0,64.8624,64.8624,64.7505,64.7505,11457.0
2016-10-26 13:35:00,75.24,75.29,75.22,75.26,5365.0,64.7505,64.7935,64.7333,64.7677,5365.0
2016-10-26 13:40:00,75.26,75.27,75.14,75.21,4423.0,64.7677,64.7763,64.6644,64.7247,4423.0
2016-10-26 13:45:00,75.21,75.26,75.19,75.24,2000.0,64.7247,64.7677,64.7075,64.7505,2000.0
2016-10-26 13:50:00,75.24,75.25,75.15,75.16,5541.0,64.7505,64.7591,64.673,64.6816,5541.0
2016-10-26 13:55:00,75.16,75.2,75.12,75.18,4378.0,64.6816,64.7161,64.6472,64.6988,4378.0
2016-10-26 14:00:00,75.19,75.2,75.05,75.07,7384.0,64.7075,64.7161,64.587,64.6042,7384.0
2016-10-26 14:05:00,75.07,75.14,75.02,75.13,6221.0,64.6042,64.6644,64.5612,64.6558,6221.0
2016-10-26 14:10:00,75.14,75.22,75.12,75.21,5955.0,64.6644,64.7333,64.6472,64.7247,5955.0
2016-10-26 14:15:00,75.21,75.23,75.16,75.19,4500.0,64.7247,64.7419,64.6816,64.7075,4500.0
2016-10-26 14:20:00,75.19,75.22,75.18,75.21,4620.0,64.7075,64.7333,64.6988,64.7247,4620.0
2016-10-26 14:25:00,75.23,75.26,75.2,75.2,6312.0,64.7419,64.7677,64.7161,64.7161,6312.0
2016-10-26 14:30:00,75.2,75.23,75.15,75.16,10019.0,64.7161,64.7419,64.673,64.6816,10019.0
2016-10-26 14:35:00,75.16,75.2,75.15,75.19,7699.0,64.6816,64.7161,64.673,64.7075,7699.0
2016-10-26 14:40:00,75.22,75.24,75.21,75.21,5309.0,64.7333,64.7505,64.7247,64.7247,5309.0
2016-10-26 14:45:00,75.21,75.22,75.18,75.2,7855.0,64.7247,64.7333,64.6988,64.7161,7855.0
2016-10-26 14:50:00,75.2,75.2,75.14,75.17,9603.0,64.7161,64.7161,64.6644,64.6902,9603.0
2016-10-26 14:55:00,75.18,75.34,75.18,75.31,9490.0,64.6988,64.8365,64.6988,64.8107,9490.0
2016-10-26 15:00:00,75.31,75.32,75.26,75.27,5221.0,64.8107,64.8193,64.7677,64.7763,5221.0
2016-10-26 15:05:00,75.26,75.28,75.23,75.23,9093.0,64.7677,64.7849,64.7419,64.7419,9093.0
2016-10-26 15:10:00,75.24,75.25,75.22,75.23,6998.0,64.7505,64.7591,64.7333,64.7419,6998.0
2016-10-26 15:15:00,75.23,75.27,75.22,75.23,13617.0,64.7419,64.7763,64.7333,64.7419,13617.0
2016-10-26 15:20:00,75.23,75.3,75.23,75.28,9979.0,64.7419,64.8021,64.7419,64.7849,9979.0
2016-10-26 15:25:00,75.29,75.31,75.27,75.27,14121.0,64.7935,64.8107,64.7763,64.7763,14121.0
2016-10-26 15:30:00,75.27,75.31,75.23,75.24,15700.0,64.7763,64.8107,64.7419,64.7505,15700.0
2016-10-26 15:35:00,75.25,75.3,75.23,75.28,13751.0,64.7591,64.8021,64.7419,64.7849,13751.0
2016-10-26 15:40:00,75.29,75.29,75.25,75.29,20664.0,64.7935,64.7935,64.7591,64.7935,20664.0
2016-10-26 15:45:00,75.28,75.33,75.25,75.25,21598.0,64.7849,64.8279,64.7591,64.7591,21598.0
2016-10-26 15:50:00,75.25,75.25,75.17,75.17,27464.0,64.7591,64.7591,64.6902,64.6902,27464.0
2016-10-26 15:55:00,75.18,75.22,75.13,75.15,67376.0,64.6988,64.7333,64.6558,64.673,67376.0
2016-10-27 09:30:00,74.96,75.04,74.17,74.55,82777.0,64.5095,64.5784,63.8297,64.1567,82777.0
2016-10-27 09:35:00,74.62,74.75,74.44,74.54,21795.0,64.2169,64.3288,64.062,64.1481,21795.0
2016-10-27 09:40:00,74.54,74.78,74.49,74.57,25635.0,64.1481,64.3546,64.105,64.1739,25635.0
2016-10-27 09:45:00,74.6,74.66,73.76,73.86,207778.0,64.1997,64.2513,63.4768,63.5629,207778.0
2016-10-27 09:50:00,73.83,74.52,73.81,74.31,83398.0,63.5371,64.1309,63.5198,63.9501,83398.0
2016-10-27 09:55:00,74.38,74.49,74.15,74.28,75944.0,64.0104,64.105,63.8124,63.9243,75944.0
2016-10-27 10:00:00,74.3,74.31,74.18,74.23,23227.0,63.9415,63.9501,63.8383,63.8813,23227.0
2016-10-27 10:05:00,74.24,74.34,74.2,74.31,34734.0,63.8899,63.976,63.8555,63.9501,34734.0
2016-10-27 10:10:00,74.27,74.35,74.25,74.33,17859.0,63.9157,63.9846,63.8985,63.9674,17859.0
2016-10-27 10:15:00,74.33,74.33,74.07,74.1,45868.0,63.9674,63.9674,63.7436,63.7694,45868.0
2016-10-27 10:20:00,74.09,74.13,73.95,74.04,31244.0,63.7608,63.7952,63.6403,63.7178,31244.0
2016-10-27 10:25:00,74.02,74.05,73.94,73.99,27455.0,63.7006,63.7264,63.6317,63.6748,27455.0
2016-10-27 10:30:00,74.01,74.16,74.01,74.15,12825.0,63.692,63.8211,63.692,63.8124,12825.0
2016-10-27 10:35:00,74.16,74.16,73.94,73.97,57355.0,63.8211,63.8211,63.6317,63.6575,57355.0
2016-10-27 10:40:00,74.0,74.02,73.86,73.93,14181.0,63.6834,63.7006,63.5629,63.6231,14181.0
2016-10-27 10:45:00,73.92,73.96,73.81,73.84,41320.0,63.6145,63.6489,63.5198,63.5457,41320.0
2016-10-27 10:50:00,73.84,73.91,73.73,73.8,40819.0,63.5457,63.6059,63.451,63.5112,40819.0
2016-10-27 10:55:00,73.8,73.8,73.62,73.8,84855.0,63.5112,63.5112,63.3563,63.5112,84855.0
2016-10-27 11:00:00,73.77,73.82,73.7,73.75,11448.0,63.4854,63.5285,63.4252,63.4682,11448.0
2016-10-27 11:05:00,73.75,73.75,73.57,73.68,32434.0,63.4682,63.4682,63.3133,63.408,32434.0
2016-10-27 11:10:00,73.7,73.78,73.68,73.72,19777.0,63.4252,63.494,63.408,63.4424,19777.0
2016-10-27 11:15:00,73.7,73.78,73.66,73.72,12500.0,63.4252,63.494,63.3908,63.4424,12500.0
2016-10-27 11:20:00,73.74,73.81,73.68,73.79,221607.0,63.4596,63.5198,63.408,63.5026,221607.0
2016-10-27 11:25:00,73.8,73.9,73.77,73.81,68838.0,63.5112,63.5973,63.4854,63.5198,68838.0
2016-10-27 11:30:00,73.81,73.98,73.8,73.96,21891.0,63.5198,63.6661,63.5112,63.6489,21891.0
2016-10-27 11:35:00,73.96,74.04,73.86,73.88,16570.0,63.6489,63.7178,63.5629,63.5801,16570.0
2016-10-27 11:40:00,73.89,73.97,73.8,73.97,12667.0,63.5887,63.6575,63.5112,63.6575,12667.0
2016-10-27 11:45:00,73.98,74.05,73.98,74.04,8451.0,63.6661,63.7264,63.6661,63.7178,8451.0
2016-10-27 11:50:00,74.07,74.09,74.05,74.08,10850.0,63.7436,63.7608,63.7264,63.7522,10850.0
2016-10-27 11:55:00,74.09,74.35,74.09,74.33,15035.0,63.7608,63.9846,63.7608,63.9674,15035.0
2016-10-27 12:00:00,74.34,74.35,74.25,74.25,13411.0,63.976,63.9846,63.8985,63.8985,13411.0
2016-10-27 12:05:00,74.28,74.46,74.27,74.43,15124.0,63.9243,64.0792,63.9157,64.0534,15124.0
2016-10-27 12:10:00,74.43,74.47,74.41,74.43,9197.0,64.0534,64.0878,64.0362,64.0534,9197.0
2016-10-27 12:15:00,74.44,74.46,74.37,74.37,16961.0,64.062,64.0792,64.0018,64.0018,16961.0
2016-10-27 12:20:00,74.35,74.42,74.32,74.32,18812.0,63.9846,64.0448,63.9587,63.9587,18812.0
2016-10-27 12:25:00,74.32,74.32,74.13,74.18,21842.0,63.9587,63.9587,63.7952,63.8383,21842.0
2016-10-27 12:30:00,74.19,74.25,74.19,74.23,3105.0,63.8469,63.8985,63.8469,63.8813,3105.0
2016-10-27 12:35:00,74.2,74.21,74.1,74.2,20048.0,63.8555,63.8641,63.7694,63.8555,20048.0
2016-10-27 12:40:00,74.18,74.18,74.1,74.14,6760.0,63.8383,63.8383,63.7694,63.8038,6760.0
2016-10-27 12:45:00,74.11,74.26,74.09,74.26,3658.0,63.778,63.9071,63.7608,63.9071,3658.0
2016-10-27 12:50:00,74.25,74.26,74.2,74.24,4956.0,63.8985,63.9071,63.8555,63.8899,4956.0
2016-10-27 12:55:00,74.25,74.28,74.2,74.22,5324.0,63.8985,63.9243,63.8555,63.8727,5324.0
2016-10-27 13:00:00,74.23,74.36,74.23,74.31,7459.0,63.8813,63.9932,63.8813,63.9501,7459.0
2016-10-27 13:05:00,74.34,74.35,74.26,74.28,48143.0,63.976,63.9846,63.9071,63.9243,48143.0
2016-10-27 13:10:00,74.27,74.39,74.26,74.38,3650.0,63.9157,64.019,63.9071,64.0104,3650.0
2016-10-27 13:15:00,74.38,74.46,74.35,74.37,19607.0,64.0104,64.0792,63.9846,64.0018,19607.0
2016-10-27 13:20:00,74.37,74.43,74.29,74.4,17893.0,64.0018,64.0534,63.9329,64.0276,17893.0
2016-10-27 13:25:00,74.39,74.43,74.37,74.42,45677.0,64.019,64.0534,64.0018,64.0448,45677.0
2016-10-27 13:30:00,74.44,74.58,74.44,74.51,14496.0,64.062,64.1825,64.062,64.1223,14496.0
2016-10-27 13:35:00,74.5,74.58,74.48,74.58,5600.0,64.1137,64.1825,64.0964,64.1825,5600.0
2016-10-27 13:40:00,74.59,74.59,74.5,74.51,7155.0,64.1911,64.1911,64.1137,64.1223,7155.0
2016-10-27 13:45:00,74.52,74.53,74.49,74.5,11797.0,64.1309,64.1395,64.105,64.1137,11797.0
2016-10-27 13:50:00,74.5,74.54,74.5,74.53,8499.0,64.1137,64.1481,64.1137,64.1395,8499.0
2016-10-27 13:55:00,74.54,74.54,74.51,74.51,2913.0,64.1481,64.1481,64.1223,64.1223,2913.0
2016-10-27 14:00:00,74.51,74.57,74.5,74.5,9005.0,64.1223,64.1739,64.1137,64.1137,9005.0
2016-10-27 14:05:00,74.5,74.51,74.44,74.46,32316.0,64.1137,64.1223,64.062,64.0792,32316.0
2016-10-27 14:10:00,74.45,74.5,74.42,74.47,19595.0,64.0706,64.1137,64.0448,64.0878,19595.0
2016-10-27 14:15:00,74.5,74.52,74.49,74.49,12314.0,64.1137,64.1309,64.105,64.105,12314.0
2016-10-27 14:20:00,74.49,74.5,74.37,74.38,11472.0,64.105,64.1137,64.0018,64.0104,11472.0
2016-10-27 14:25:00,74.38,74.45,74.38,74.45,6490.0,64.0104,64.0706,64.0104,64.0706,6490.0
2016-10-27 14:30:00,74.44,74.46,74.37,74.4,14026.0,64.062,64.0792,64.0018,64.0276,14026.0
2016-10-27 14:35:00,74.4,74.4,74.33,74.4,13186.0,64.0276,64.0276,63.9674,64.0276,13186.0
2016-10-27 14:40:00,74.39,74.39,74.31,74.35,9146.0,64.019,64.019,63.9501,63.9846,9146.0
2016-10-27 14:45:00,74.35,74.37,74.26,74.27,19160.0,63.9846,64.0018,63.9071,63.9157,19160.0
2016-10-27 14:50:00,74.29,74.29,74.17,74.19,24958.0,63.9329,63.9329,63.8297,63.8469,24958.0
2016-10-27 14:55:00,74.2,74.2,74.03,74.05,24283.0,63.8555,63.8555,63.7092,63.7264,24283.0
2016-10-27 15:00:00,74.07,74.07,73.97,73.99,39325.0,63.7436,63.7436,63.6575,63.6748,39325.0
2016-10-27 15:05:00,73.99,73.99,73.83,73.85,59648.0,63.6748,63.6748,63.5371,63.5543,59648.0
2016-10-27 15:10:00,73.85,73.86,73.75,73.77,60527.0,63.5543,63.5629,63.4682,63.4854,60527.0
2016-10-27 15:15:00,73.77,73.78,73.64,73.64,58071.0,63.4854,63.494,63.3735,63.3735,58071.0
2016-10-27 15:20:00,73.64,73.75,73.64,73.73,31684.0,63.3735,63.4682,63.3735,63.451,31684.0
2016-10-27 15:25:00,73.74,73.87,73.72,73.87,71083.0,63.4596,63.5715,63.4424,63.5715,71083.0
2016-10-27 15:30:00,73.86,73.9,73.76,73.9,70867.0,63.5629,63.5973,63.4768,63.5973,70867.0
2016-10-27 15:35:00,73.89,74.01,73.88,73.95,41729.0,63.5887,63.692,63.5801,63.6403,41729.0
2016-10-27 15:40:00,73.94,73.99,73.9,73.96,120048.0,63.6317,63.6748,63.5973,63.6489,120048.0
2016-10-27 15:45:00,73.96,74.0,73.89,73.9,74554.0,63.6489,63.6834,63.5887,63.5973,74554.0
2016-10-27 15:50:00,73.9,74.01,73.87,73.95,190235.0,63.5973,63.692,63.5715,63.6403,190235.0
2016-10-27 15:55:00,73.95,74.12,73.95,74.08,111043.0,63.6403,63.7866,63.6403,63.7522,111043.0
2016-10-28 09:30:00,74.23,74.43,74.2,74.25,19845.0,63.8813,64.0534,63.8555,63.8985,19845.0
2016-10-28 09:35:00,74.29,74.73,74.24,74.54,10787.0,63.9329,64.3116,63.8899,64.1481,10787.0
2016-10-28 09:40:00,74.49,74.59,74.48,74.51,5719.0,64.105,64.1911,64.0964,64.1223,5719.0
2016-10-28 09:45:00,74.51,74.83,74.51,74.83,8991.0,64.1223,64.3976,64.1223,64.3976,8991.0
2016-10-28 09:50:00,74.87,74.89,74.68,74.69,44922.0,64.4321,64.4493,64.2686,64.2772,44922.0
2016-10-28 09:55:00,74.69,74.69,74.5,74.52,8925.0,64.2772,64.2772,64.1137,64.1309,8925.0
2016-10-28 10:00:00,74.53,74.61,74.43,74.55,16217.0,64.1395,64.2083,64.0534,64.1567,16217.0
2016-10-28 10:05:00,74.52,74.61,74.5,74.51,12350.0,64.1309,64.2083,64.1137,64.1223,12350.0
2016-10-28 10:10:00,74.51,74.66,74.49,74.61,14456.0,64.1223,64.2513,64.105,64.2083,14456.0
2016-10-28 10:15:00,74.62,74.74,74.61,74.7,8819.0,64.2169,64.3202,64.2083,64.2858,8819.0
2016-10-28 10:20:00,74.69,74.7,74.61,74.7,10220.0,64.2772,64.2858,64.2083,64.2858,10220.0
2016-10-28 10:25:00,74.7,74.7,74.56,74.62,17106.0,64.2858,64.2858,64.1653,64.2169,17106.0
2016-10-28 10:30:00,74.61,74.9,74.6,74.85,11477.0,64.2083,64.4579,64.1997,64.4149,11477.0
2016-10-28 10:35:00,74.87,74.93,74.81,74.9,13182.0,64.4321,64.4837,64.3804,64.4579,13182.0
2016-10-28 10:40:00,74.9,74.92,74.87,74.89,7495.0,64.4579,64.4751,64.4321,64.4493,7495.0
2016-10-28 10:45:00,74.88,74.95,74.88,74.92,10126.0,64.4407,64.5009,64.4407,64.4751,10126.0
2016-10-28 10:50:00,74.91,74.95,74.91,74.95,12425.0,64.4665,64.5009,64.4665,64.5009,12425.0
2016-10-28 10:55:00,74.94,74.96,74.93,74.95,8244.0,64.4923,64.5095,64.4837,64.5009,8244.0
2016-10-28 11:00:00,74.93,74.99,74.93,74.97,16227.0,64.4837,64.5353,64.4837,64.5181,16227.0
2016-10-28 11:05:00,74.99,74.99,74.94,74.98,18281.0,64.5353,64.5353,64.4923,64.5267,18281.0
2016-10-28 11:10:00,74.97,74.98,74.86,74.9,7847.0,64.5181,64.5267,64.4235,64.4579,7847.0
2016-10-28 11:15:00,74.88,74.88,74.75,74.8,15013.0,64.4407,64.4407,64.3288,64.3718,15013.0
2016-10-28 11:20:00,74.8,74.82,74.78,74.81,7500.0,64.3718,64.389,64.3546,64.3804,7500.0
2016-10-28 11:25:00,74.81,74.82,74.71,74.71,5900.0,64.3804,64.389,64.2944,64.2944,5900.0
2016-10-28 11:30:00,74.71,74.78,74.7,74.73,13349.0,64.2944,64.3546,64.2858,64.3116,13349.0
2016-10-28 11:35:00,74.74,74.75,74.71,74.73,3700.0,64.3202,64.3288,64.2944,64.3116,3700.0
2016-10-28 11:40:00,74.74,74.75,74.7,74.73,7000.0,64.3202,64.3288,64.2858,64.3116,7000.0
2016-10-28 11:45:00,74.73,74.86,74.73,74.82,10019.0,64.3116,64.4235,64.3116,64.389,10019.0
2016-10-28 11:50:00,74.83,74.84,74.76,74.76,6200.0,64.3976,64.4063,64.3374,64.3374,6200.0
2016-10-28 11:55:00,74.78,74.79,74.7,74.71,5994.0,64.3546,64.3632,64.2858,64.2944,5994.0
2016-10-28 12:00:00,74.72,74.72,74.56,74.68,23667.0,64.303,64.303,64.1653,64.2686,23667.0
2016-10-28 12:05:00,74.67,74.74,74.66,74.69,5148.0,64.26,64.3202,64.2513,64.2772,5148.0
2016-10-28 12:10:00,74.68,74.76,74.67,74.76,5676.0,64.2686,64.3374,64.26,64.3374,5676.0
2016-10-28 12:15:00,74.76,74.86,74.7,74.71,26531.0,64.3374,64.4235,64.2858,64.2944,26531.0
2016-10-28 12:20:00,74.72,74.84,74.72,74.84,5062.0,64.303,64.4063,64.303,64.4063,5062.0
2016-10-28 12:25:00,74.81,74.91,74.81,74.85,7664.0,64.3804,64.4665,64.3804,64.4149,7664.0
2016-10-28 12:30:00,74.85,74.85,74.62,74.65,19716.0,64.4149,64.4149,64.2169,64.2427,19716.0
2016-10-28 12:35:00,74.68,74.68,74.58,74.58,7890.0,64.2686,64.2686,64.1825,64.1825,7890.0
2016-10-28 12:40:00,74.58,74.59,74.5,74.54,23625.0,64.1825,64.1911,64.1137,64.1481,23625.0
2016-10-28 12:45:00,74.53,74.67,74.52,74.61,9714.0,64.1395,64.26,64.1309,64.2083,9714.0
2016-10-28 12:50:00,74.6,74.61,74.53,74.55,9684.0,64.1997,64.2083,64.1395,64.1567,9684.0
2016-10-28 12:55:00,74.55,74.57,74.5,74.57,9300.0,64.1567,64.1739,64.1137,64.1739,9300.0
2016-10-28 13:00:00,74.57,74.65,74.43,74.46,15527.0,64.1739,64.2427,64.0534,64.0792,15527.0
2016-10-28 13:05:00,74.4,74.44,74.19,74.23,28507.0,64.0276,64.062,63.8469,63.8813,28507.0
2016-10-28 13:10:00,74.24,74.53,74.14,74.53,37197.0,63.8899,64.1395,63.8038,64.1395,37197.0
2016-10-28 13:15:00,74.52,74.52,74.39,74.42,14217.0,64.1309,64.1309,64.019,64.0448,14217.0
2016-10-28 13:20:00,74.44,74.53,74.44,74.52,39578.0,64.062,64.1395,64.062,64.1309,39578.0
2016-10-28 13:25:00,74.52,74.61,74.51,74.58,22734.0,64.1309,64.2083,64.1223,64.1825,22734.0
2016-10-28 13:30:00,74.56,74.59,74.49,74.53,46971.0,64.1653,64.1911,64.105,64.1395,46971.0
2016-10-28 13:35:00,74.51,74.52,74.32,74.41,44156.0,64.1223,64.1309,63.9587,64.0362,44156.0
2016-10-28 13:40:00,74.4,74.43,74.34,74.37,13280.0,64.0276,64.0534,63.976,64.0018,13280.0
2016-10-28 13:45:00,74.36,74.45,74.28,74.42,18112.0,63.9932,64.0706,63.9243,64.0448,18112.0
2016-10-28 13:50:00,74.41,74.52,74.34,74.48,19993.0,64.0362,64.1309,63.976,64.0964,19993.0
2016-10-28 13:55:00,74.48,74.56,74.41,74.41,21615.0,64.0964,64.1653,64.0362,64.0362,21615.0
2016-10-28 14:00:00,74.43,74.53,74.41,74.52,13769.0,64.0534,64.1395,64.0362,64.1309,13769.0
2016-10-28 14:05:00,74.51,74.52,74.27,74.36,12816.0,64.1223,64.1309,63.9157,63.9932,12816.0
2016-10-28 14:10:00,74.38,74.5,74.3,74.5,10583.0,64.0104,64.1137,63.9415,64.1137,10583.0
2016-10-28 14:15:00,74.49,74.62,74.47,74.5,15265.0,64.105,64.2169,64.0878,64.1137,15265.0
2016-10-28 14:20:00,74.48,74.6,74.47,74.52,6215.0,64.0964,64.1997,64.0878,64.1309,6215.0
2016-10-28 14:25:00,74.52,74.55,74.46,74.49,16459.0,64.1309,64.1567,64.0792,64.105,16459.0
2016-10-28 14:30:00,74.49,74.61,74.37,74.58,18183.0,64.105,64.2083,64.0018,64.1825,18183.0
2016-10-28 14:35:00,74.57,74.6,74.45,74.45,7218.0,64.1739,64.1997,64.0706,64.0706,7218.0
2016-10-28 14:40:00,74.44,74.49,74.32,74.33,19233.0,64.062,64.105,63.9587,63.9674,19233.0
2016-10-28 14:45:00,74.34,74.41,74.33,74.4,14419.0,63.976,64.0362,63.9674,64.0276,14419.0
2016-10-28 14:50:00,74.45,74.5,74.42,74.42,9119.0,64.0706,64.1137,64.0448,64.0448,9119.0
2016-10-28 14:55:00,74.45,74.62,74.43,74.56,11652.0,64.0706,64.2169,64.0534,64.1653,11652.0
2016-10-28 15:00:00,74.58,74.59,74.47,74.48,13942.0,64.1825,64.1911,64.0878,64.0964,13942.0
2016-10-28 15:05:00,74.48,74.51,74.37,74.43,13403.0,64.0964,64.1223,64.0018,64.0534,13403.0
2016-10-28 15:10:00,74.43,74.43,74.3,74.3,11560.0,64.0534,64.0534,63.9415,63.9415,11560.0
2016-10-28 15:15:00,74.32,74.32,74.22,74.31,14680.0,63.9587,63.9587,63.8727,63.9501,14680.0
2016-10-28 15:20:00,74.32,74.44,74.3,74.37,15849.0,63.9587,64.062,63.9415,64.0018,15849.0
2016-10-28 15:25:00,74.39,74.56,74.38,74.48,13123.0,64.019,64.1653,64.0104,64.0964,13123.0
2016-10-28 15:30:00,74.48,74.48,74.31,74.4,41731.0,64.0964,64.0964,63.9501,64.0276,41731.0
2016-10-28 15:35:00,74.4,74.47,74.33,74.38,23578.0,64.0276,64.0878,63.9674,64.0104,23578.0
2016-10-28 15:40:00,74.36,74.39,74.22,74.32,37382.0,63.9932,64.019,63.8727,63.9587,37382.0
2016-10-28 15:45:00,74.32,74.46,74.3,74.41,45385.0,63.9587,64.0792,63.9415,64.0362,45385.0
2016-10-28 15:50:00,74.41,74.51,74.4,74.43,76031.0,64.0362,64.1223,64.0276,64.0534,76031.0
2016-10-28 15:55:00,74.43,74.51,74.3,74.37,125937.0,64.0534,64.1223,63.9415,64.0018,125937.0
2016-10-31 09:30:00,74.43,74.62,74.2,74.35,32291.0,64.0534,64.2169,63.8555,63.9846,32291.0
2016-10-31 09:35:00,74.21,74.36,73.81,73.93,41550.0,63.8641,63.9932,63.5198,63.6231,41550.0
2016-10-31 09:40:00,73.83,73.87,73.5,73.72,32506.0,63.5371,63.5715,63.2531,63.4424,32506.0
2016-10-31 09:45:00,73.72,73.75,73.3,73.36,35177.0,63.4424,63.4682,63.0809,63.1326,35177.0
2016-10-31 09:50:00,73.36,73.4,73.25,73.28,18758.0,63.1326,63.167,63.0379,63.0637,18758.0
2016-10-31 09:55:00,73.28,73.55,73.25,73.53,19321.0,63.0637,63.2961,63.0379,63.2789,19321.0
2016-10-31 10:00:00,73.56,73.7,73.55,73.7,20323.0,63.3047,63.4252,63.2961,63.4252,20323.0
2016-10-31 10:05:00,73.71,73.91,73.71,73.9,19670.0,63.4338,63.6059,63.4338,63.5973,19670.0
2016-10-31 10:10:00,73.91,74.01,73.89,73.98,14087.0,63.6059,63.692,63.5887,63.6661,14087.0
2016-10-31 10:15:00,73.98,74.04,73.95,73.99,15510.0,63.6661,63.7178,63.6403,63.6748,15510.0
2016-10-31 10:20:00,73.98,74.0,73.84,73.97,12657.0,63.6661,63.6834,63.5457,63.6575,12657.0
2016-10-31 10:25:00,73.98,74.03,73.88,73.88,13480.0,63.6661,63.7092,63.5801,63.5801,13480.0
2016-10-31 10:30:00,73.91,73.94,73.72,73.74,21440.0,63.6059,63.6317,63.4424,63.4596,21440.0
2016-10-31 10:35:00,73.75,73.83,73.75,73.8,13385.0,63.4682,63.5371,63.4682,63.5112,13385.0
2016-10-31 10:40:00,73.81,73.84,73.75,73.76,13770.0,63.5198,63.5457,63.4682,63.4768,13770.0
2016-10-31 10:45:00,73.75,73.82,73.73,73.77,22674.0,63.4682,63.5285,63.451,63.4854,22674.0
2016-10-31 10:50:00,73.78,73.94,73.75,73.93,16431.0,63.494,63.6317,63.4682,63.6231,16431.0
2016-10-31 10:55:00,73.92,73.94,73.82,73.87,23729.0,63.6145,63.6317,63.5285,63.5715,23729.0
2016-10-31 11:00:00,73.89,73.92,73.84,73.91,10526.0,63.5887,63.6145,63.5457,63.6059,10526.0
2016-10-31 11:05:00,73.91,73.92,73.83,73.88,9802.0,63.6059,63.6145,63.5371,63.5801,9802.0
2016-10-31 11:10:00,73.88,74.07,73.88,74.02,9557.0,63.5801,63.7436,63.5801,63.7006,9557.0
2016-10-31 11:15:00,74.02,74.09,73.98,73.99,9181.0,63.7006,63.7608,63.6661,63.6748,9181.0
2016-10-31 11:20:00,73.99,74.05,73.98,73.98,11480.0,63.6748,63.7264,63.6661,63.6661,11480.0
2016-10-31 11:25:00,73.98,73.99,73.93,73.97,16252.0,63.6661,63.6748,63.6231,63.6575,16252.0
2016-10-31 11:30:00,73.99,74.06,73.97,74.01,15373.0,63.6748,63.735,63.6575,63.692,15373.0
2016-10-31 11:35:00,74.0,74.03,73.97,73.98,11593.0,63.6834,63.7092,63.6575,63.6661,11593.0
2016-10-31 11:40:00,74.0,74.02,73.92,74.01,20244.0,63.6834,63.7006,63.6145,63.692,20244.0
2016-10-31 11:45:00,74.01,74.09,74.0,74.08,13325.0,63.692,63.7608,63.6834,63.7522,13325.0
2016-10-31 11:50:00,74.09,74.27,74.07,74.23,13701.0,63.7608,63.9157,63.7436,63.8813,13701.0
2016-10-31 11:55:00,74.22,74.23,74.05,74.05,9733.0,63.8727,63.8813,63.7264,63.7264,9733.0
2016-10-31 12:00:00,74.05,74.1,74.03,74.06,12039.0,63.7264,63.7694,63.7092,63.735,12039.0
2016-10-31 12:05:00,74.06,74.08,73.99,74.01,17879.0,63.735,63.7522,63.6748,63.692,17879.0
2016-10-31 12:10:00,74.01,74.04,73.97,73.99,6663.0,63.692,63.7178,63.6575,63.6748,6663.0
2016-10-31 12:15:00,74.0,74.03,73.95,73.98,13100.0,63.6834,63.7092,63.6403,63.6661,13100.0
2016-10-31 12:20:00,73.99,74.0,73.88,73.98,11434.0,63.6748,63.6834,63.5801,63.6661,11434.0
2016-10-31 12:25:00,73.99,74.01,73.93,73.96,11103.0,63.6748,63.692,63.6231,63.6489,11103.0
2016-10-31 12:30:00,74.0,74.02,73.96,74.0,10259.0,63.6834,63.7006,63.6489,63.6834,10259.0
2016-10-31 12:35:00,73.99,74.07,73.99,74.05,11578.0,63.6748,63.7436,63.6748,63.7264,11578.0
2016-10-31 12:40:00,74.05,74.08,74.04,74.06,11595.0,63.7264,63.7522,63.7178,63.735,11595.0
2016-10-31 12:45:00,74.06,74.15,74.06,74.12,7305.0,63.735,63.8124,63.735,63.7866,7305.0
2016-10-31 12:50:00,74.13,74.18,73.97,74.09,21463.0,63.7952,63.8383,63.6575,63.7608,21463.0
2016-10-31 12:55:00,74.12,74.18,74.09,74.1,6876.0,63.7866,63.8383,63.7608,63.7694,6876.0
2016-10-31 13:00:00,74.1,74.12,74.05,74.07,14052.0,63.7694,63.7866,63.7264,63.7436,14052.0
2016-10-31 13:05:00,74.06,74.1,74.05,74.07,10732.0,63.735,63.7694,63.7264,63.7436,10732.0
2016-10-31 13:10:00,74.08,74.19,74.06,74.12,13345.0,63.7522,63.8469,63.735,63.7866,13345.0
2016-10-31 13:15:00,74.12,74.14,74.1,74.11,11564.0,63.7866,63.8038,63.7694,63.778,11564.0
2016-10-31 13:20:00,74.12,74.22,74.12,74.2,9950.0,63.7866,63.8727,63.7866,63.8555,9950.0
2016-10-31 13:25:00,74.22,74.22,74.15,74.15,10446.0,63.8727,63.8727,63.8124,63.8124,10446.0
2016-10-31 13:30:00,74.15,74.18,74.14,74.15,7636.0,63.8124,63.8383,63.8038,63.8124,7636.0
2016-10-31 13:35:00,74.17,74.18,74.06,74.09,6406.0,63.8297,63.8383,63.735,63.7608,6406.0
2016-10-31 13:40:00,74.1,74.21,74.1,74.2,15610.0,63.7694,63.8641,63.7694,63.8555,15610.0
2016-10-31 13:45:00,74.2,74.21,74.17,74.17,9076.0,63.8555,63.8641,63.8297,63.8297,9076.0
2016-10-31 13:50:00,74.2,74.22,74.16,74.2,9249.0,63.8555,63.8727,63.8211,63.8555,9249.0
2016-10-31 13:55:00,74.19,74.2,74.15,74.15,9674.0,63.8469,63.8555,63.8124,63.8124,9674.0
2016-10-31 14:00:00,74.15,74.15,74.07,74.07,12478.0,63.8124,63.8124,63.7436,63.7436,12478.0
2016-10-31 14:05:00,74.07,74.09,74.04,74.04,15702.0,63.7436,63.7608,63.7178,63.7178,15702.0
2016-10-31 14:10:00,74.03,74.04,73.96,74.01,15918.0,63.7092,63.7178,63.6489,63.692,15918.0
2016-10-31 14:15:00,74.02,74.03,73.97,73.99,17544.0,63.7006,63.7092,63.6575,63.6748,17544.0
2016-10-31 14:20:00,73.98,73.99,73.95,73.96,12051.0,63.6661,63.6748,63.6403,63.6489,12051.0
2016-10-31 14:25:00,73.97,74.03,73.96,73.98,11060.0,63.6575,63.7092,63.6489,63.6661,11060.0
2016-10-31 14:30:00,73.98,74.08,73.98,74.08,10625.0,63.6661,63.7522,63.6661,63.7522,10625.0
2016-10-31 14:35:00,74.09,74.16,74.07,74.14,10336.0,63.7608,63.8211,63.7436,63.8038,10336.0
2016-10-31 14:40:00,74.13,74.13,74.01,74.07,10698.0,63.7952,63.7952,63.692,63.7436,10698.0
2016-10-31 14:45:00,74.07,74.07,73.97,73.98,17024.0,63.7436,63.7436,63.6575,63.6661,17024.0
2016-10-31 14:50:00,73.99,74.01,73.92,73.95,19565.0,63.6748,63.692,63.6145,63.6403,19565.0
2016-10-31 14:55:00,73.95,73.97,73.93,73.95,14131.0,63.6403,63.6575,63.6231,63.6403,14131.0
2016-10-31 15:00:00,73.97,73.99,73.92,73.94,23479.0,63.6575,63.6748,63.6145,63.6317,23479.0
2016-10-31 15:05:00,73.95,73.96,73.92,73.94,24947.0,63.6403,63.6489,63.6145,63.6317,24947.0
2016-10-31 15:10:00,73.94,74.02,73.94,74.02,17519.0,63.6317,63.7006,63.6317,63.7006,17519.0
2016-10-31 15:15:00,74.01,74.11,74.01,74.09,21696.0,63.692,63.778,63.692,63.7608,21696.0
2016-10-31 15:20:00,74.09,74.13,74.06,74.07,14752.0,63.7608,63.7952,63.735,63.7436,14752.0
2016-10-31 15:25:00,74.06,74.08,74.03,74.07,22297.0,63.735,63.7522,63.7092,63.7436,22297.0
2016-10-31 15:30:00,74.07,74.08,73.99,73.99,19769.0,63.7436,63.7522,63.6748,63.6748,19769.0
2016-10-31 15:35:00,74.0,74.09,73.99,74.06,32257.0,63.6834,63.7608,63.6748,63.735,32257.0
2016-10-31 15:40:00,74.06,74.08,74.05,74.08,27987.0,63.735,63.7522,63.7264,63.7522,27987.0
2016-10-31 15:45:00,74.07,74.09,74.03,74.08,41872.0,63.7436,63.7608,63.7092,63.7522,41872.0
2016-10-31 15:50:00,74.07,74.07,73.96,73.99,65291.0,63.7436,63.7436,63.6489,63.6748,65291.0
2016-10-31 15:55:00,73.99,74.0,73.86,73.94,113624.0,63.6748,63.6834,63.5629,63.6317,113624.0
2016-11-01 09:30:00,73.91,74.94,73.89,74.94,28959.0,63.6059,64.4923,63.5887,64.4923,28959.0
2016-11-01 09:35:00,74.94,75.4,74.76,75.0,31075.0,64.4923,64.8882,64.3374,64.5439,31075.0
2016-11-01 09:40:00,75.11,75.59,75.01,75.56,121596.0,64.6386,65.0517,64.5525,65.0259,121596.0
2016-11-01 09:45:00,75.58,75.7,74.8,75.35,84486.0,65.0431,65.1464,64.3718,64.8451,84486.0
2016-11-01 09:50:00,75.36,75.56,75.26,75.37,41362.0,64.8538,65.0259,64.7677,64.8624,41362.0
2016-11-01 09:55:00,75.42,76.47,75.32,76.11,186649.0,64.9054,65.809,64.8193,65.4992,186649.0
2016-11-01 10:00:00,76.19,76.24,75.84,75.97,72415.0,65.568,65.6111,65.2668,65.3787,72415.0
2016-11-01 10:05:00,75.97,76.29,75.89,76.11,89063.0,65.3787,65.6541,65.3099,65.4992,89063.0
2016-11-01 10:10:00,76.11,76.36,76.0,76.36,38748.0,65.4992,65.7143,65.4045,65.7143,38748.0
2016-11-01 10:15:00,76.32,76.33,76.11,76.18,61507.0,65.6799,65.6885,65.4992,65.5594,61507.0
2016-11-01 10:20:00,76.17,76.68,76.16,76.63,62154.0,65.5508,65.9897,65.5422,65.9467,62154.0
2016-11-01 10:25:00,76.63,76.92,76.58,76.61,59227.0,65.9467,66.1963,65.9037,65.9295,59227.0
2016-11-01 10:30:00,76.63,76.74,76.56,76.57,23359.0,65.9467,66.0414,65.8865,65.8951,23359.0
2016-11-01 10:35:00,76.6,76.6,76.3,76.36,32039.0,65.9209,65.9209,65.6627,65.7143,32039.0
2016-11-01 10:40:00,76.36,76.45,76.19,76.27,43174.0,65.7143,65.7918,65.568,65.6369,43174.0
2016-11-01 10:45:00,76.23,76.5,76.23,76.37,21926.0,65.6025,65.8348,65.6025,65.7229,21926.0
2016-11-01 10:50:00,76.37,76.46,76.11,76.28,104651.0,65.7229,65.8004,65.4992,65.6455,104651.0
2016-11-01 10:55:00,76.28,76.39,76.24,76.33,32162.0,65.6455,65.7402,65.6111,65.6885,32162.0
2016-11-01 11:00:00,76.35,76.56,76.19,76.51,114674.0,65.7057,65.8865,65.568,65.8434,114674.0
2016-11-01 11:05:00,76.5,76.69,76.47,76.69,23814.0,65.8348,65.9983,65.809,65.9983,23814.0
2016-11-01 11:10:00,76.69,77.0,76.65,76.92,30681.0,65.9983,66.2651,65.9639,66.1963,30681.0
2016-11-01 11:15:00,76.9,77.0,76.87,76.95,26391.0,66.1791,66.2651,66.1532,66.2221,26391.0
2016-11-01 11:20:00,76.96,76.96,76.85,76.9,22873.0,66.2307,66.2307,66.136,66.1791,22873.0
2016-11-01 11:25:00,76.89,76.95,76.81,76.83,21680.0,66.1705,66.2221,66.1016,66.1188,21680.0
2016-11-01 11:30:00,76.78,76.92,76.77,76.81,20237.0,66.0758,66.1963,66.0672,66.1016,20237.0
2016-11-01 11:35:00,76.81,76.83,76.77,76.8,26669.0,66.1016,66.1188,66.0672,66.093,26669.0
2016-11-01 11:40:00,76.78,76.8,76.75,76.77,17987.0,66.0758,66.093,66.05,66.0672,17987.0
2016-11-01 11:45:00,76.78,76.82,76.74,76.75,21088.0,66.0758,66.1102,66.0414,66.05,21088.0
2016-11-01 11:50:00,76.78,76.79,76.7,76.78,16100.0,66.0758,66.0844,66.0069,66.0758,16100.0
2016-11-01 11:55:00,76.78,76.78,76.55,76.62,19630.0,66.0758,66.0758,65.8779,65.9381,19630.0
2016-11-01 12:00:00,76.64,76.64,76.53,76.55,15352.0,65.9553,65.9553,65.8606,65.8779,15352.0
2016-11-01 12:05:00,76.54,76.55,76.38,76.4,21154.0,65.8692,65.8779,65.7316,65.7488,21154.0
2016-11-01 12:10:00,76.39,76.55,76.37,76.55,44687.0,65.7402,65.8779,65.7229,65.8779,44687.0
2016-11-01 12:15:00,76.55,76.55,76.36,76.36,15565.0,65.8779,65.8779,65.7143,65.7143,15565.0
2016-11-01 12:20:00,76.39,76.45,76.37,76.43,21266.0,65.7402,65.7918,65.7229,65.7746,21266.0
2016-11-01 12:25:00,76.43,76.51,76.43,76.49,19539.0,65.7746,65.8434,65.7746,65.8262,19539.0
2016-11-01 12:30:00,76.49,76.55,76.47,76.55,14695.0,65.8262,65.8779,65.809,65.8779,14695.0
2016-11-01 12:35:00,76.54,76.55,76.36,76.36,14462.0,65.8692,65.8779,65.7143,65.7143,14462.0
2016-11-01 12:40:00,76.37,76.39,76.18,76.3,24275.0,65.7229,65.7402,65.5594,65.6627,24275.0
2016-11-01 12:45:00,76.3,76.31,76.16,76.19,14274.0,65.6627,65.6713,65.5422,65.568,14274.0
2016-11-01 12:50:00,76.19,76.24,76.16,76.22,11151.0,65.568,65.6111,65.5422,65.5939,11151.0
2016-11-01 12:55:00,76.22,76.27,76.22,76.23,23040.0,65.5939,65.6369,65.5939,65.6025,23040.0
2016-11-01 13:00:00,76.23,76.28,76.18,76.23,16004.0,65.6025,65.6455,65.5594,65.6025,16004.0
2016-11-01 13:05:00,76.24,76.31,76.18,76.21,29126.0,65.6111,65.6713,65.5594,65.5853,29126.0
2016-11-01 13:10:00,76.21,76.22,76.14,76.15,11275.0,65.5853,65.5939,65.525,65.5336,11275.0
2016-11-01 13:15:00,76.13,76.16,76.02,76.16,14693.0,65.5164,65.5422,65.4217,65.5422,14693.0
2016-11-01 13:20:00,76.16,76.39,76.14,76.38,19588.0,65.5422,65.7402,65.525,65.7316,19588.0
2016-11-01 13:25:00,76.39,76.65,76.39,76.64,15111.0,65.7402,65.9639,65.7402,65.9553,15111.0
2016-11-01 13:30:00,76.64,76.66,76.54,76.59,33245.0,65.9553,65.9725,65.8692,65.9123,33245.0
2016-11-01 13:35:00,76.59,76.6,76.48,76.6,43045.0,65.9123,65.9209,65.8176,65.9209,43045.0
2016-11-01 13:40:00,76.59,76.6,76.42,76.45,28532.0,65.9123,65.9209,65.766,65.7918,28532.0
2016-11-01 13:45:00,76.46,76.48,76.38,76.42,22166.0,65.8004,65.8176,65.7316,65.766,22166.0
2016-11-01 13:50:00,76.42,76.5,76.41,76.45,23657.0,65.766,65.8348,65.7574,65.7918,23657.0
2016-11-01 13:55:00,76.45,76.47,76.37,76.42,28809.0,65.7918,65.809,65.7229,65.766,28809.0
2016-11-01 14:00:00,76.41,76.52,76.38,76.49,42641.0,65.7574,65.852,65.7316,65.8262,42641.0
2016-11-01 14:05:00,76.49,76.53,76.46,76.51,28724.0,65.8262,65.8606,65.8004,65.8434,28724.0
2016-11-01 14:10:00,76.5,76.57,76.48,76.5,21467.0,65.8348,65.8951,65.8176,65.8348,21467.0
2016-11-01 14:15:00,76.5,76.52,76.11,76.18,36047.0,65.8348,65.852,65.4992,65.5594,36047.0
2016-11-01 14:20:00,76.19,76.22,76.14,76.18,20634.0,65.568,65.5939,65.525,65.5594,20634.0
2016-11-01 14:25:00,76.19,76.51,76.19,76.49,36257.0,65.568,65.8434,65.568,65.8262,36257.0
2016-11-01 14:30:00,76.47,76.61,76.37,76.56,21449.0,65.809,65.9295,65.7229,65.8865,21449.0
2016-11-01 14:35:00,76.57,76.84,76.46,76.77,45137.0,65.8951,66.1274,65.8004,66.0672,45137.0
2016-11-01 14:40:00,76.78,76.86,76.76,76.78,41570.0,66.0758,66.1446,66.0586,66.0758,41570.0
2016-11-01 14:45:00,76.78,76.8,76.67,76.67,31975.0,66.0758,66.093,65.9811,65.9811,31975.0
2016-11-01 14:50:00,76.66,76.7,76.65,76.68,19025.0,65.9725,66.0069,65.9639,65.9897,19025.0
2016-11-01 14:55:00,76.71,76.78,76.66,76.74,27112.0,66.0155,66.0758,65.9725,66.0414,27112.0
2016-11-01 15:00:00,76.74,76.85,76.65,76.8,48952.0,66.0414,66.136,65.9639,66.093,48952.0
2016-11-01 15:05:00,76.81,76.81,76.58,76.59,49621.0,66.1016,66.1016,65.9037,65.9123,49621.0
2016-11-01 15:10:00,76.59,76.67,76.56,76.66,34650.0,65.9123,65.9811,65.8865,65.9725,34650.0
2016-11-01 15:15:00,76.65,76.87,76.58,76.85,32737.0,65.9639,66.1532,65.9037,66.136,32737.0
2016-11-01 15:20:00,76.85,76.93,76.81,76.85,33810.0,66.136,66.2049,66.1016,66.136,33810.0
2016-11-01 15:25:00,76.85,76.97,76.82,76.96,37721.0,66.136,66.2393,66.1102,66.2307,37721.0
2016-11-01 15:30:00,76.95,76.95,76.83,76.83,48721.0,66.2221,66.2221,66.1188,66.1188,48721.0
2016-11-01 15:35:00,76.83,76.88,76.73,76.88,80131.0,66.1188,66.1618,66.0328,66.1618,80131.0
2016-11-01 15:40:00,76.88,76.91,76.76,76.84,48723.0,66.1618,66.1877,66.0586,66.1274,48723.0
2016-11-01 15:45:00,76.82,77.1,76.8,77.09,163550.0,66.1102,66.3512,66.093,66.3426,163550.0
2016-11-01 15:50:00,77.09,77.1,76.97,77.04,163354.0,66.3426,66.3512,66.2393,66.2995,163354.0
2016-11-01 15:55:00,77.04,77.11,76.82,76.84,327588.0,66.2995,66.3598,66.1102,66.1274,327588.0
2016-11-02 09:30:00,76.61,76.77,76.25,76.63,24002.0,65.9295,66.0672,65.6197,65.9467,24002.0
2016-11-02 09:35:00,76.67,76.81,76.61,76.72,7101.0,65.9811,66.1016,65.9295,66.0242,7101.0
2016-11-02 09:40:00,76.7,76.73,76.52,76.59,6625.0,66.0069,66.0328,65.852,65.9123,6625.0
2016-11-02 09:45:00,76.55,76.57,76.46,76.48,13539.0,65.8779,65.8951,65.8004,65.8176,13539.0
2016-11-02 09:50:00,76.47,76.5,76.35,76.35,16949.0,65.809,65.8348,65.7057,65.7057,16949.0
2016-11-02 09:55:00,76.37,76.5,76.35,76.5,11289.0,65.7229,65.8348,65.7057,65.8348,11289.0
2016-11-02 10:00:00,76.49,76.5,76.21,76.21,14224.0,65.8262,65.8348,65.5853,65.5853,14224.0
2016-11-02 10:05:00,76.2,76.27,76.14,76.2,15397.0,65.5766,65.6369,65.525,65.5766,15397.0
2016-11-02 10:10:00,76.21,76.35,76.2,76.25,9206.0,65.5853,65.7057,65.5766,65.6197,9206.0
2016-11-02 10:15:00,76.26,76.31,76.21,76.22,11404.0,65.6283,65.6713,65.5853,65.5939,11404.0
2016-11-02 10:20:00,76.19,76.27,76.08,76.09,15541.0,65.568,65.6369,65.4734,65.482,15541.0
2016-11-02 10:25:00,76.1,76.25,76.1,76.25,8959.0,65.4906,65.6197,65.4906,65.6197,8959.0
2016-11-02 10:30:00,76.24,76.24,76.1,76.11,20664.0,65.6111,65.6111,65.4906,65.4992,20664.0
2016-11-02 10:35:00,76.11,76.17,76.05,76.14,16474.0,65.4992,65.5508,65.4476,65.525,16474.0
2016-11-02 10:40:00,76.14,76.26,76.09,76.24,26635.0,65.525,65.6283,65.482,65.6111,26635.0
2016-11-02 10:45:00,76.21,76.42,76.12,76.41,14137.0,65.5853,65.766,65.5078,65.7574,14137.0
2016-11-02 10:50:00,76.4,76.46,76.29,76.46,8702.0,65.7488,65.8004,65.6541,65.8004,8702.0
2016-11-02 10:55:00,76.46,76.51,76.42,76.48,9374.0,65.8004,65.8434,65.766,65.8176,9374.0
2016-11-02 11:00:00,76.48,76.54,76.27,76.39,22957.0,65.8176,65.8692,65.6369,65.7402,22957.0
2016-11-02 11:05:00,76.38,76.47,76.37,76.47,9533.0,65.7316,65.809,65.7229,65.809,9533.0
2016-11-02 11:10:00,76.44,76.52,76.41,76.49,6740.0,65.7832,65.852,65.7574,65.8262,6740.0
2016-11-02 11:15:00,76.47,76.56,76.47,76.56,6433.0,65.809,65.8865,65.809,65.8865,6433.0
2016-11-02 11:20:00,76.52,76.59,76.49,76.52,6758.0,65.852,65.9123,65.8262,65.852,6758.0
2016-11-02 11:25:00,76.53,76.57,76.44,76.46,4102.0,65.8606,65.8951,65.7832,65.8004,4102.0
2016-11-02 11:30:00,76.47,76.53,76.46,76.5,7832.0,65.809,65.8606,65.8004,65.8348,7832.0
2016-11-02 11:35:00,76.5,76.5,76.44,76.5,12804.0,65.8348,65.8348,65.7832,65.8348,12804.0
2016-11-02 11:40:00,76.51,76.53,76.46,76.52,5452.0,65.8434,65.8606,65.8004,65.852,5452.0
2016-11-02 11:45:00,76.5,76.6,76.5,76.58,10724.0,65.8348,65.9209,65.8348,65.9037,10724.0
2016-11-02 11:50:00,76.58,76.6,76.46,76.52,9108.0,65.9037,65.9209,65.8004,65.852,9108.0
2016-11-02 11:55:00,76.54,76.63,76.52,76.53,8702.0,65.8692,65.9467,65.852,65.8606,8702.0
2016-11-02 12:00:00,76.53,76.54,76.38,76.38,8610.0,65.8606,65.8692,65.7316,65.7316,8610.0
2016-11-02 12:05:00,76.38,76.4,76.31,76.4,8075.0,65.7316,65.7488,65.6713,65.7488,8075.0
2016-11-02 12:10:00,76.41,76.45,76.17,76.22,12366.0,65.7574,65.7918,65.5508,65.5939,12366.0
2016-11-02 12:15:00,76.22,76.27,76.19,76.25,8202.0,65.5939,65.6369,65.568,65.6197,8202.0
2016-11-02 12:20:00,76.24,76.29,76.15,76.19,10741.0,65.6111,65.6541,65.5336,65.568,10741.0
2016-11-02 12:25:00,76.2,76.23,76.17,76.19,2220.0,65.5766,65.6025,65.5508,65.568,2220.0
2016-11-02 12:30:00,76.17,76.18,76.12,76.12,6100.0,65.5508,65.5594,65.5078,65.5078,6100.0
2016-11-02 12:35:00,76.12,76.2,76.12,76.17,7301.0,65.5078,65.5766,65.5078,65.5508,7301.0
2016-11-02 12:40:00,76.18,76.19,76.11,76.11,7102.0,65.5594,65.568,65.4992,65.4992,7102.0
2016-11-02 12:45:00,76.11,76.15,76.11,76.14,6538.0,65.4992,65.5336,65.4992,65.525,6538.0
2016-11-02 12:50:00,76.14,76.18,76.09,76.11,13175.0,65.525,65.5594,65.482,65.4992,13175.0
2016-11-02 12:55:00,76.12,76.14,76.03,76.05,12002.0,65.5078,65.525,65.4303,65.4476,12002.0
2016-11-02 13:00:00,76.05,76.06,75.88,75.88,15208.0,65.4476,65.4562,65.3013,65.3013,15208.0
2016-11-02 13:05:00,75.88,75.9,75.8,75.83,21501.0,65.3013,65.3185,65.2324,65.2582,21501.0
2016-11-02 13:10:00,75.82,75.85,75.44,75.49,124336.0,65.2496,65.2754,64.9226,64.9656,124336.0
2016-11-02 13:15:00,75.52,75.53,75.4,75.42,11362.0,64.9914,65.0001,64.8882,64.9054,11362.0
2016-11-02 13:20:00,75.44,75.56,75.44,75.51,16061.0,64.9226,65.0259,64.9226,64.9828,16061.0
2016-11-02 13:25:00,75.53,75.62,75.5,75.55,35420.0,65.0001,65.0775,64.9742,65.0173,35420.0
2016-11-02 13:30:00,75.55,75.64,75.55,75.61,12740.0,65.0173,65.0947,65.0173,65.0689,12740.0
2016-11-02 13:35:00,75.62,75.62,75.46,75.46,9904.0,65.0775,65.0775,64.9398,64.9398,9904.0
2016-11-02 13:40:00,75.46,75.46,75.38,75.38,16366.0,64.9398,64.9398,64.871,64.871,16366.0
2016-11-02 13:45:00,75.39,75.43,75.34,75.43,41669.0,64.8796,64.914,64.8365,64.914,41669.0
2016-11-02 13:50:00,75.43,75.45,75.41,75.43,20537.0,64.914,64.9312,64.8968,64.914,20537.0
2016-11-02 13:55:00,75.43,75.48,75.4,75.41,13774.0,64.914,64.957,64.8882,64.8968,13774.0
2016-11-02 14:00:00,75.44,75.47,75.22,75.24,24803.0,64.9226,64.9484,64.7333,64.7505,24803.0
2016-11-02 14:05:00,75.24,75.24,74.88,75.01,29317.0,64.7505,64.7505,64.4407,64.5525,29317.0
2016-11-02 14:10:00,75.04,75.31,75.01,75.28,18530.0,64.5784,64.8107,64.5525,64.7849,18530.0
2016-11-02 14:15:00,75.29,75.39,75.23,75.34,14000.0,64.7935,64.8796,64.7419,64.8365,14000.0
2016-11-02 14:20:00,75.33,75.43,75.31,75.38,23891.0,64.8279,64.914,64.8107,64.871,23891.0
2016-11-02 14:25:00,75.38,75.48,75.36,75.42,46117.0,64.871,64.957,64.8538,64.9054,46117.0
2016-11-02 14:30:00,75.41,75.46,75.41,75.46,12939.0,64.8968,64.9398,64.8968,64.9398,12939.0
2016-11-02 14:35:00,75.47,75.56,75.45,75.47,21810.0,64.9484,65.0259,64.9312,64.9484,21810.0
2016-11-02 14:40:00,75.47,75.57,75.39,75.49,26374.0,64.9484,65.0345,64.8796,64.9656,26374.0
2016-11-02 14:45:00,75.5,75.53,75.42,75.45,16239.0,64.9742,65.0001,64.9054,64.9312,16239.0
2016-11-02 14:50:00,75.48,75.49,75.43,75.49,13415.0,64.957,64.9656,64.914,64.9656,13415.0
2016-11-02 14:55:00,75.49,75.56,75.44,75.48,15567.0,64.9656,65.0259,64.9226,64.957,15567.0
2016-11-02 15:00:00,75.47,75.59,75.4,75.59,26004.0,64.9484,65.0517,64.8882,65.0517,26004.0
2016-11-02 15:05:00,75.59,75.59,75.46,75.55,17721.0,65.0517,65.0517,64.9398,65.0173,17721.0
2016-11-02 15:10:00,75.55,75.55,75.43,75.47,24900.0,65.0173,65.0173,64.914,64.9484,24900.0
2016-11-02 15:15:00,75.46,75.46,75.39,75.39,25572.0,64.9398,64.9398,64.8796,64.8796,25572.0
2016-11-02 15:20:00,75.39,75.44,75.38,75.42,25538.0,64.8796,64.9226,64.871,64.9054,25538.0
2016-11-02 15:25:00,75.43,75.46,75.3,75.31,39260.0,64.914,64.9398,64.8021,64.8107,39260.0
2016-11-02 15:30:00,75.3,75.31,75.19,75.22,36819.0,64.8021,64.8107,64.7075,64.7333,36819.0
2016-11-02 15:35:00,75.22,75.3,75.2,75.2,51137.0,64.7333,64.8021,64.7161,64.7161,51137.0
2016-11-02 15:40:00,75.21,75.28,75.21,75.24,45357.0,64.7247,64.7849,64.7247,64.7505,45357.0
2016-11-02 15:45:00,75.23,75.29,75.08,75.2,58689.0,64.7419,64.7935,64.6128,64.7161,58689.0
2016-11-02 15:50:00,75.19,75.21,75.0,75.0,63693.0,64.7075,64.7247,64.5439,64.5439,63693.0
2016-11-02 15:55:00,75.0,75.15,74.94,75.08,195922.0,64.5439,64.673,64.4923,64.6128,195922.0
2016-11-03 09:30:00,75.07,75.38,75.03,75.08,21382.0,64.6042,64.871,64.5698,64.6128,21382.0
2016-11-03 09:35:00,75.01,75.15,75.01,75.14,3215.0,64.5525,64.673,64.5525,64.6644,3215.0
2016-11-03 09:40:00,75.17,75.23,75.09,75.09,2833.0,64.6902,64.7419,64.6214,64.6214,2833.0
2016-11-03 09:45:00,75.09,75.13,75.0,75.13,6693.0,64.6214,64.6558,64.5439,64.6558,6693.0
2016-11-03 09:50:00,75.09,75.18,75.01,75.03,9933.0,64.6214,64.6988,64.5525,64.5698,9933.0
2016-11-03 09:55:00,75.05,75.15,75.05,75.15,6081.0,64.587,64.673,64.587,64.673,6081.0
2016-11-03 10:00:00,75.14,75.15,74.92,74.94,14522.0,64.6644,64.673,64.4751,64.4923,14522.0
2016-11-03 10:05:00,74.91,75.05,74.91,75.02,5550.0,64.4665,64.587,64.4665,64.5612,5550.0
2016-11-03 10:10:00,75.02,75.04,74.96,75.04,5212.0,64.5612,64.5784,64.5095,64.5784,5212.0
2016-11-03 10:15:00,74.98,75.02,74.83,74.95,11111.0,64.5267,64.5612,64.3976,64.5009,11111.0
2016-11-03 10:20:00,74.98,74.98,74.87,74.9,5226.0,64.5267,64.5267,64.4321,64.4579,5226.0
2016-11-03 10:25:00,74.91,74.98,74.9,74.96,7015.0,64.4665,64.5267,64.4579,64.5095,7015.0
2016-11-03 10:30:00,74.98,74.98,74.89,74.92,9174.0,64.5267,64.5267,64.4493,64.4751,9174.0
2016-11-03 10:35:00,74.92,74.94,74.87,74.87,5300.0,64.4751,64.4923,64.4321,64.4321,5300.0
2016-11-03 10:40:00,74.88,74.98,74.83,74.95,6200.0,64.4407,64.5267,64.3976,64.5009,6200.0
2016-11-03 10:45:00,74.94,74.97,74.82,74.85,9070.0,64.4923,64.5181,64.389,64.4149,9070.0
2016-11-03 10:50:00,74.86,74.97,74.85,74.97,9723.0,64.4235,64.5181,64.4149,64.5181,9723.0
2016-11-03 10:55:00,74.94,74.94,74.75,74.8,16870.0,64.4923,64.4923,64.3288,64.3718,16870.0
2016-11-03 11:00:00,74.82,74.9,74.79,74.88,9000.0,64.389,64.4579,64.3632,64.4407,9000.0
2016-11-03 11:05:00,74.9,74.95,74.86,74.95,8463.0,64.4579,64.5009,64.4235,64.5009,8463.0
2016-11-03 11:10:00,74.94,74.95,74.89,74.93,4952.0,64.4923,64.5009,64.4493,64.4837,4952.0
2016-11-03 11:15:00,74.91,74.98,74.85,74.98,5700.0,64.4665,64.5267,64.4149,64.5267,5700.0
2016-11-03 11:20:00,75.0,75.02,74.91,75.0,31851.0,64.5439,64.5612,64.4665,64.5439,31851.0
2016-11-03 11:25:00,75.02,75.02,74.92,74.98,11743.0,64.5612,64.5612,64.4751,64.5267,11743.0
2016-11-03 11:30:00,74.99,75.09,74.96,75.07,7750.0,64.5353,64.6214,64.5095,64.6042,7750.0
2016-11-03 11:35:00,75.09,75.21,75.06,75.07,6712.0,64.6214,64.7247,64.5956,64.6042,6712.0
2016-11-03 11:40:00,75.08,75.09,74.97,74.97,5300.0,64.6128,64.6214,64.5181,64.5181,5300.0
2016-11-03 11:45:00,75.01,75.1,75.0,75.09,5600.0,64.5525,64.63,64.5439,64.6214,5600.0
2016-11-03 11:50:00,75.1,75.14,75.08,75.11,9850.0,64.63,64.6644,64.6128,64.6386,9850.0
2016-11-03 11:55:00,75.14,75.17,75.08,75.12,8385.0,64.6644,64.6902,64.6128,64.6472,8385.0
2016-11-03 12:00:00,75.11,75.21,75.1,75.21,5374.0,64.6386,64.7247,64.63,64.7247,5374.0
2016-11-03 12:05:00,75.2,75.21,75.03,75.06,9325.0,64.7161,64.7247,64.5698,64.5956,9325.0
2016-11-03 12:10:00,75.08,75.12,75.05,75.07,7628.0,64.6128,64.6472,64.587,64.6042,7628.0
2016-11-03 12:15:00,75.07,75.09,75.04,75.07,5408.0,64.6042,64.6214,64.5784,64.6042,5408.0
2016-11-03 12:20:00,75.07,75.14,75.07,75.14,12197.0,64.6042,64.6644,64.6042,64.6644,12197.0
2016-11-03 12:25:00,75.13,75.2,75.12,75.2,7104.0,64.6558,64.7161,64.6472,64.7161,7104.0
2016-11-03 12:30:00,75.19,75.21,75.17,75.17,4456.0,64.7075,64.7247,64.6902,64.6902,4456.0
2016-11-03 12:35:00,75.16,75.18,75.09,75.12,8209.0,64.6816,64.6988,64.6214,64.6472,8209.0
2016-11-03 12:40:00,75.13,75.15,75.05,75.09,5162.0,64.6558,64.673,64.587,64.6214,5162.0
2016-11-03 12:45:00,75.07,75.11,75.04,75.11,4670.0,64.6042,64.6386,64.5784,64.6386,4670.0
2016-11-03 12:50:00,75.09,75.18,75.09,75.14,5485.0,64.6214,64.6988,64.6214,64.6644,5485.0
2016-11-03 12:55:00,75.15,75.2,75.13,75.18,2336.0,64.673,64.7161,64.6558,64.6988,2336.0
2016-11-03 13:00:00,75.2,75.24,75.09,75.1,5207.0,64.7161,64.7505,64.6214,64.63,5207.0
2016-11-03 13:05:00,75.09,75.1,75.04,75.08,8926.0,64.6214,64.63,64.5784,64.6128,8926.0
2016-11-03 13:10:00,75.07,75.13,75.07,75.13,10518.0,64.6042,64.6558,64.6042,64.6558,10518.0
2016-11-03 13:15:00,75.12,75.14,75.1,75.11,8391.0,64.6472,64.6644,64.63,64.6386,8391.0
2016-11-03 13:20:00,75.11,75.17,75.09,75.17,8291.0,64.6386,64.6902,64.6214,64.6902,8291.0
2016-11-03 13:25:00,75.18,75.35,75.18,75.28,10611.0,64.6988,64.8451,64.6988,64.7849,10611.0
2016-11-03 13:30:00,75.26,75.29,75.24,75.27,4640.0,64.7677,64.7935,64.7505,64.7763,4640.0
2016-11-03 13:35:00,75.27,75.27,75.17,75.19,4043.0,64.7763,64.7763,64.6902,64.7075,4043.0
2016-11-03 13:40:00,75.2,75.25,75.15,75.15,9644.0,64.7161,64.7591,64.673,64.673,9644.0
2016-11-03 13:45:00,75.16,75.17,75.14,75.16,3400.0,64.6816,64.6902,64.6644,64.6816,3400.0
2016-11-03 13:50:00,75.16,75.18,75.11,75.14,11095.0,64.6816,64.6988,64.6386,64.6644,11095.0
2016-11-03 13:55:00,75.1,75.14,75.09,75.14,6355.0,64.63,64.6644,64.6214,64.6644,6355.0
2016-11-03 14:00:00,75.17,75.17,75.1,75.14,22606.0,64.6902,64.6902,64.63,64.6644,22606.0
2016-11-03 14:05:00,75.14,75.19,75.07,75.18,11346.0,64.6644,64.7075,64.6042,64.6988,11346.0
2016-11-03 14:10:00,75.19,75.28,75.18,75.19,10604.0,64.7075,64.7849,64.6988,64.7075,10604.0
2016-11-03 14:15:00,75.18,75.2,75.08,75.08,4255.0,64.6988,64.7161,64.6128,64.6128,4255.0
2016-11-03 14:20:00,75.07,75.17,75.07,75.14,6170.0,64.6042,64.6902,64.6042,64.6644,6170.0
2016-11-03 14:25:00,75.13,75.17,75.11,75.17,6474.0,64.6558,64.6902,64.6386,64.6902,6474.0
2016-11-03 14:30:00,75.16,75.19,75.11,75.11,6956.0,64.6816,64.7075,64.6386,64.6386,6956.0
2016-11-03 14:35:00,75.1,75.17,75.06,75.08,13509.0,64.63,64.6902,64.5956,64.6128,13509.0
2016-11-03 14:40:00,75.09,75.17,75.08,75.11,9753.0,64.6214,64.6902,64.6128,64.6386,9753.0
2016-11-03 14:45:00,75.09,75.1,75.05,75.1,9157.0,64.6214,64.63,64.587,64.63,9157.0
2016-11-03 14:50:00,75.11,75.14,75.09,75.14,5616.0,64.6386,64.6644,64.6214,64.6644,5616.0
2016-11-03 14:55:00,75.15,75.18,75.13,75.17,8009.0,64.673,64.6988,64.6558,64.6902,8009.0
2016-11-03 15:00:00,75.17,75.17,75.12,75.15,7654.0,64.6902,64.6902,64.6472,64.673,7654.0
2016-11-03 15:05:00,75.14,75.14,75.05,75.07,16009.0,64.6644,64.6644,64.587,64.6042,16009.0
2016-11-03 15:10:00,75.07,75.13,75.06,75.1,9951.0,64.6042,64.6558,64.5956,64.63,9951.0
2016-11-03 15:15:00,75.1,75.11,75.03,75.04,16570.0,64.63,64.6386,64.5698,64.5784,16570.0
2016-11-03 15:20:00,75.04,75.08,75.03,75.06,10559.0,64.5784,64.6128,64.5698,64.5956,10559.0
2016-11-03 15:25:00,75.06,75.08,75.03,75.05,14948.0,64.5956,64.6128,64.5698,64.587,14948.0
2016-11-03 15:30:00,75.05,75.05,74.94,74.96,16940.0,64.587,64.587,64.4923,64.5095,16940.0
2016-11-03 15:35:00,74.96,74.99,74.89,74.95,28128.0,64.5095,64.5353,64.4493,64.5009,28128.0
2016-11-03 15:40:00,74.95,74.95,74.89,74.91,34725.0,64.5009,64.5009,64.4493,64.4665,34725.0
2016-11-03 15:45:00,74.91,74.97,74.9,74.96,44379.0,64.4665,64.5181,64.4579,64.5095,44379.0
2016-11-03 15:50:00,74.95,74.98,74.91,74.98,37196.0,64.5009,64.5267,64.4665,64.5267,37196.0
2016-11-03 15:55:00,74.98,75.0,74.94,74.97,59197.0,64.5267,64.5439,64.4923,64.5181,59197.0
2016-11-04 09:30:00,74.9,75.24,74.89,75.05,13898.0,64.4579,64.7505,64.4493,64.587,13898.0
2016-11-04 09:35:00,75.07,75.25,75.07,75.22,2144.0,64.6042,64.7591,64.6042,64.7333,2144.0
2016-11-04 09:40:00,75.17,75.25,74.99,74.99,4211.0,64.6902,64.7591,64.5353,64.5353,4211.0
2016-11-04 09:45:00,75.03,75.1,74.86,74.87,25698.0,64.5698,64.63,64.4235,64.4321,25698.0
2016-11-04 09:50:00,74.86,75.15,74.86,75.15,11381.0,64.4235,64.673,64.4235,64.673,11381.0
2016-11-04 09:55:00,75.11,75.21,75.03,75.19,12159.0,64.6386,64.7247,64.5698,64.7075,12159.0
2016-11-04 10:00:00,75.17,75.29,75.12,75.23,21332.0,64.6902,64.7935,64.6472,64.7419,21332.0
2016-11-04 10:05:00,75.18,75.19,75.16,75.16,5526.0,64.6988,64.7075,64.6816,64.6816,5526.0
2016-11-04 10:10:00,75.14,75.17,75.03,75.05,7389.0,64.6644,64.6902,64.5698,64.587,7389.0
2016-11-04 10:15:00,75.06,75.24,75.0,75.24,8379.0,64.5956,64.7505,64.5439,64.7505,8379.0
2016-11-04 10:20:00,75.24,75.27,75.19,75.22,4354.0,64.7505,64.7763,64.7075,64.7333,4354.0
2016-11-04 10:25:00,75.19,75.28,75.14,75.27,7108.0,64.7075,64.7849,64.6644,64.7763,7108.0
2016-11-04 10:30:00,75.25,75.34,75.25,75.32,5770.0,64.7591,64.8365,64.7591,64.8193,5770.0
2016-11-04 10:35:00,75.31,75.36,75.28,75.28,22802.0,64.8107,64.8538,64.7849,64.7849,22802.0
2016-11-04 10:40:00,75.28,75.28,75.21,75.25,6827.0,64.7849,64.7849,64.7247,64.7591,6827.0
2016-11-04 10:45:00,75.24,75.24,75.1,75.1,1200.0,64.7505,64.7505,64.63,64.63,1200.0
2016-11-04 10:50:00,75.09,75.16,75.07,75.16,3314.0,64.6214,64.6816,64.6042,64.6816,3314.0
2016-11-04 10:55:00,75.13,75.15,75.08,75.08,3460.0,64.6558,64.673,64.6128,64.6128,3460.0
2016-11-04 11:00:00,75.09,75.16,75.09,75.16,3460.0,64.6214,64.6816,64.6214,64.6816,3460.0
2016-11-04 11:05:00,75.21,75.22,75.14,75.17,3344.0,64.7247,64.7333,64.6644,64.6902,3344.0
2016-11-04 11:10:00,75.13,75.23,75.1,75.17,17627.0,64.6558,64.7419,64.63,64.6902,17627.0
2016-11-04 11:15:00,75.18,75.21,75.13,75.2,13460.0,64.6988,64.7247,64.6558,64.7161,13460.0
2016-11-04 11:20:00,75.22,75.22,75.14,75.22,11240.0,64.7333,64.7333,64.6644,64.7333,11240.0
2016-11-04 11:25:00,75.2,75.3,75.19,75.3,4076.0,64.7161,64.8021,64.7075,64.8021,4076.0
2016-11-04 11:30:00,75.29,75.31,75.21,75.27,8341.0,64.7935,64.8107,64.7247,64.7763,8341.0
2016-11-04 11:35:00,75.25,75.3,75.21,75.24,6502.0,64.7591,64.8021,64.7247,64.7505,6502.0
2016-11-04 11:40:00,75.25,75.27,75.2,75.26,4111.0,64.7591,64.7763,64.7161,64.7677,4111.0
2016-11-04 11:45:00,75.27,75.3,75.19,75.26,3798.0,64.7763,64.8021,64.7075,64.7677,3798.0
2016-11-04 11:50:00,75.27,75.3,75.25,75.3,4200.0,64.7763,64.8021,64.7591,64.8021,4200.0
2016-11-04 11:55:00,75.31,75.38,75.31,75.38,5300.0,64.8107,64.871,64.8107,64.871,5300.0
2016-11-04 12:00:00,75.37,75.45,75.37,75.39,5553.0,64.8624,64.9312,64.8624,64.8796,5553.0
2016-11-04 12:05:00,75.37,75.42,75.34,75.42,6949.0,64.8624,64.9054,64.8365,64.9054,6949.0
2016-11-04 12:10:00,75.43,75.5,75.43,75.49,10925.0,64.914,64.9742,64.914,64.9656,10925.0
2016-11-04 12:15:00,75.5,75.61,75.5,75.61,10685.0,64.9742,65.0689,64.9742,65.0689,10685.0
2016-11-04 12:20:00,75.62,75.64,75.57,75.64,9235.0,65.0775,65.0947,65.0345,65.0947,9235.0
2016-11-04 12:25:00,75.66,75.69,75.66,75.69,11842.0,65.1119,65.1377,65.1119,65.1377,11842.0
2016-11-04 12:30:00,75.69,75.7,75.66,75.66,8935.0,65.1377,65.1464,65.1119,65.1119,8935.0
2016-11-04 12:35:00,75.67,75.72,75.66,75.72,5643.0,65.1205,65.1636,65.1119,65.1636,5643.0
2016-11-04 12:40:00,75.71,75.75,75.71,75.73,11006.0,65.155,65.1894,65.155,65.1722,11006.0
2016-11-04 12:45:00,75.73,75.79,75.73,75.79,6498.0,65.1722,65.2238,65.1722,65.2238,6498.0
2016-11-04 12:50:00,75.8,75.83,75.76,75.78,8693.0,65.2324,65.2582,65.198,65.2152,8693.0
2016-11-04 12:55:00,75.78,75.85,75.74,75.83,5637.0,65.2152,65.2754,65.1808,65.2582,5637.0
2016-11-04 13:00:00,75.82,75.83,75.79,75.79,7316.0,65.2496,65.2582,65.2238,65.2238,7316.0
2016-11-04 13:05:00,75.79,75.87,75.78,75.86,10127.0,65.2238,65.2927,65.2152,65.284,10127.0
2016-11-04 13:10:00,75.86,75.9,75.84,75.9,13192.0,65.284,65.3185,65.2668,65.3185,13192.0
2016-11-04 13:15:00,75.9,75.9,75.84,75.87,8893.0,65.3185,65.3185,65.2668,65.2927,8893.0
2016-11-04 13:20:00,75.86,75.89,75.84,75.84,7845.0,65.284,65.3099,65.2668,65.2668,7845.0
2016-11-04 13:25:00,75.84,75.85,75.78,75.79,12898.0,65.2668,65.2754,65.2152,65.2238,12898.0
2016-11-04 13:30:00,75.78,75.83,75.78,75.83,11250.0,65.2152,65.2582,65.2152,65.2582,11250.0
2016-11-04 13:35:00,75.83,75.84,75.81,75.83,6157.0,65.2582,65.2668,65.241,65.2582,6157.0
2016-11-04 13:40:00,75.83,75.84,75.78,75.78,7042.0,65.2582,65.2668,65.2152,65.2152,7042.0
2016-11-04 13:45:00,75.76,75.78,75.75,75.78,6308.0,65.198,65.2152,65.1894,65.2152,6308.0
2016-11-04 13:50:00,75.77,75.77,75.72,75.72,7087.0,65.2066,65.2066,65.1636,65.1636,7087.0
2016-11-04 13:55:00,75.72,75.74,75.72,75.72,10641.0,65.1636,65.1808,65.1636,65.1636,10641.0
2016-11-04 14:00:00,75.73,75.73,75.66,75.67,8370.0,65.1722,65.1722,65.1119,65.1205,8370.0
2016-11-04 14:05:00,75.67,75.7,75.66,75.69,15074.0,65.1205,65.1464,65.1119,65.1377,15074.0
2016-11-04 14:10:00,75.69,75.73,75.68,75.73,7815.0,65.1377,65.1722,65.1291,65.1722,7815.0
2016-11-04 14:15:00,75.72,75.74,75.71,75.72,5491.0,65.1636,65.1808,65.155,65.1636,5491.0
2016-11-04 14:20:00,75.73,75.78,75.72,75.75,6993.0,65.1722,65.2152,65.1636,65.1894,6993.0
2016-11-04 14:25:00,75.74,75.78,75.73,75.75,9612.0,65.1808,65.2152,65.1722,65.1894,9612.0
2016-11-04 14:30:00,75.75,75.76,75.71,75.73,16167.0,65.1894,65.198,65.155,65.1722,16167.0
2016-11-04 14:35:00,75.72,75.75,75.71,75.74,18964.0,65.1636,65.1894,65.155,65.1808,18964.0
2016-11-04 14:40:00,75.74,75.79,75.71,75.76,15180.0,65.1808,65.2238,65.155,65.198,15180.0
2016-11-04 14:45:00,75.77,75.77,75.66,75.67,29952.0,65.2066,65.2066,65.1119,65.1205,29952.0
2016-11-04 14:50:00,75.67,75.71,75.66,75.67,22125.0,65.1205,65.155,65.1119,65.1205,22125.0
2016-11-04 14:55:00,75.66,75.69,75.62,75.69,34796.0,65.1119,65.1377,65.0775,65.1377,34796.0
2016-11-04 15:00:00,75.69,75.69,75.62,75.64,14187.0,65.1377,65.1377,65.0775,65.0947,14187.0
2016-11-04 15:05:00,75.63,75.68,75.6,75.6,41819.0,65.0861,65.1291,65.0603,65.0603,41819.0
2016-11-04 15:10:00,75.58,75.64,75.58,75.61,12539.0,65.0431,65.0947,65.0431,65.0689,12539.0
2016-11-04 15:15:00,75.6,75.64,75.57,75.57,11698.0,65.0603,65.0947,65.0345,65.0345,11698.0
2016-11-04 15:20:00,75.55,75.62,75.52,75.53,13517.0,65.0173,65.0775,64.9914,65.0001,13517.0
2016-11-04 15:25:00,75.53,75.55,75.47,75.52,13146.0,65.0001,65.0173,64.9484,64.9914,13146.0
2016-11-04 15:30:00,75.51,75.51,75.42,75.42,22616.0,64.9828,64.9828,64.9054,64.9054,22616.0
2016-11-04 15:35:00,75.43,75.43,75.3,75.39,34970.0,64.914,64.914,64.8021,64.8796,34970.0
2016-11-04 15:40:00,75.39,75.39,75.29,75.34,29585.0,64.8796,64.8796,64.7935,64.8365,29585.0
2016-11-04 15:45:00,75.33,75.33,75.24,75.31,52026.0,64.8279,64.8279,64.7505,64.8107,52026.0
2016-11-04 15:50:00,75.3,75.36,75.22,75.35,58067.0,64.8021,64.8538,64.7333,64.8451,58067.0
2016-11-04 15:55:00,75.36,75.49,75.31,75.43,208331.0,64.8538,64.9656,64.8107,64.914,208331.0
2016-11-07 09:30:00,76.38,76.68,76.38,76.54,19332.0,65.7316,65.9897,65.7316,65.8692,19332.0
2016-11-07 09:35:00,76.59,76.75,76.54,76.65,9350.0,65.9123,66.05,65.8692,65.9639,9350.0
2016-11-07 09:40:00,76.59,76.7,76.49,76.69,9440.0,65.9123,66.0069,65.8262,65.9983,9440.0
2016-11-07 09:45:00,76.69,76.69,76.54,76.57,8512.0,65.9983,65.9983,65.8692,65.8951,8512.0
2016-11-07 09:50:00,76.54,76.59,76.47,76.56,15015.0,65.8692,65.9123,65.809,65.8865,15015.0
2016-11-07 09:55:00,76.58,76.59,76.32,76.35,65511.0,65.9037,65.9123,65.6799,65.7057,65511.0
2016-11-07 10:00:00,76.34,76.52,76.34,76.49,14388.0,65.6971,65.852,65.6971,65.8262,14388.0
2016-11-07 10:05:00,76.49,76.5,76.34,76.34,15147.0,65.8262,65.8348,65.6971,65.6971,15147.0
2016-11-07 10:10:00,76.34,76.42,76.3,76.4,12700.0,65.6971,65.766,65.6627,65.7488,12700.0
2016-11-07 10:15:00,76.4,76.4,76.23,76.23,9450.0,65.7488,65.7488,65.6025,65.6025,9450.0
2016-11-07 10:20:00,76.23,76.38,76.23,76.37,14047.0,65.6025,65.7316,65.6025,65.7229,14047.0
2016-11-07 10:25:00,76.39,76.54,76.35,76.53,62682.0,65.7402,65.8692,65.7057,65.8606,62682.0
2016-11-07 10:30:00,76.51,76.51,76.43,76.49,13878.0,65.8434,65.8434,65.7746,65.8262,13878.0
2016-11-07 10:35:00,76.54,76.55,76.44,76.47,16765.0,65.8692,65.8779,65.7832,65.809,16765.0
2016-11-07 10:40:00,76.49,76.49,76.43,76.46,22482.0,65.8262,65.8262,65.7746,65.8004,22482.0
2016-11-07 10:45:00,76.47,76.51,76.47,76.51,6921.0,65.809,65.8434,65.809,65.8434,6921.0
2016-11-07 10:50:00,76.5,76.5,76.44,76.47,8705.0,65.8348,65.8348,65.7832,65.809,8705.0
2016-11-07 10:55:00,76.47,76.57,76.46,76.56,10485.0,65.809,65.8951,65.8004,65.8865,10485.0
2016-11-07 11:00:00,76.57,76.58,76.51,76.57,20785.0,65.8951,65.9037,65.8434,65.8951,20785.0
2016-11-07 11:05:00,76.57,76.62,76.54,76.62,68311.0,65.8951,65.9381,65.8692,65.9381,68311.0
2016-11-07 11:10:00,76.61,76.61,76.48,76.48,13618.0,65.9295,65.9295,65.8176,65.8176,13618.0
2016-11-07 11:15:00,76.48,76.52,76.45,76.46,12000.0,65.8176,65.852,65.7918,65.8004,12000.0
2016-11-07 11:20:00,76.45,76.45,76.33,76.33,9418.0,65.7918,65.7918,65.6885,65.6885,9418.0
2016-11-07 11:25:00,76.33,76.37,76.33,76.33,16008.0,65.6885,65.7229,65.6885,65.6885,16008.0
2016-11-07 11:30:00,76.33,76.39,76.33,76.38,16012.0,65.6885,65.7402,65.6885,65.7316,16012.0
2016-11-07 11:35:00,76.39,76.4,76.35,76.39,15788.0,65.7402,65.7488,65.7057,65.7402,15788.0
2016-11-07 11:40:00,76.39,76.54,76.39,76.54,11951.0,65.7402,65.8692,65.7402,65.8692,11951.0
2016-11-07 11:45:00,76.54,76.61,76.54,76.57,8386.0,65.8692,65.9295,65.8692,65.8951,8386.0
2016-11-07 11:50:00,76.58,76.61,76.58,76.6,9411.0,65.9037,65.9295,65.9037,65.9209,9411.0
2016-11-07 11:55:00,76.61,76.64,76.48,76.5,27093.0,65.9295,65.9553,65.8176,65.8348,27093.0
2016-11-07 12:00:00,76.51,76.61,76.48,76.61,63696.0,65.8434,65.9295,65.8176,65.9295,63696.0
2016-11-07 12:05:00,76.6,76.62,76.56,76.56,7812.0,65.9209,65.9381,65.8865,65.8865,7812.0
2016-11-07 12:10:00,76.56,76.67,76.56,76.67,8248.0,65.8865,65.9811,65.8865,65.9811,8248.0
2016-11-07 12:15:00,76.67,76.73,76.62,76.72,64473.0,65.9811,66.0328,65.9381,66.0242,64473.0
2016-11-07 12:20:00,76.73,76.81,76.73,76.78,12628.0,66.0328,66.1016,66.0328,66.0758,12628.0
2016-11-07 12:25:00,76.78,76.79,76.73,76.76,11503.0,66.0758,66.0844,66.0328,66.0586,11503.0
2016-11-07 12:30:00,76.76,76.76,76.68,76.75,8243.0,66.0586,66.0586,65.9897,66.05,8243.0
2016-11-07 12:35:00,76.75,76.76,76.69,76.69,11205.0,66.05,66.0586,65.9983,65.9983,11205.0
2016-11-07 12:40:00,76.69,76.7,76.66,76.7,7709.0,65.9983,66.0069,65.9725,66.0069,7709.0
2016-11-07 12:45:00,76.71,76.72,76.64,76.65,4631.0,66.0155,66.0242,65.9553,65.9639,4631.0
2016-11-07 12:50:00,76.64,76.67,76.64,76.65,9719.0,65.9553,65.9811,65.9553,65.9639,9719.0
2016-11-07 12:55:00,76.66,76.68,76.65,76.66,4702.0,65.9725,65.9897,65.9639,65.9725,4702.0
2016-11-07 13:00:00,76.66,76.73,76.65,76.7,6143.0,65.9725,66.0328,65.9639,66.0069,6143.0
2016-11-07 13:05:00,76.69,76.69,76.61,76.62,33331.0,65.9983,65.9983,65.9295,65.9381,33331.0
2016-11-07 13:10:00,76.62,76.63,76.59,76.61,4965.0,65.9381,65.9467,65.9123,65.9295,4965.0
2016-11-07 13:15:00,76.62,76.63,76.59,76.61,3759.0,65.9381,65.9467,65.9123,65.9295,3759.0
2016-11-07 13:20:00,76.63,76.64,76.56,76.59,10556.0,65.9467,65.9553,65.8865,65.9123,10556.0
2016-11-07 13:25:00,76.6,76.62,76.54,76.54,5333.0,65.9209,65.9381,65.8692,65.8692,5333.0
2016-11-07 13:30:00,76.53,76.62,76.52,76.57,11930.0,65.8606,65.9381,65.852,65.8951,11930.0
2016-11-07 13:35:00,76.57,76.62,76.52,76.53,17234.0,65.8951,65.9381,65.852,65.8606,17234.0
2016-11-07 13:40:00,76.53,76.55,76.52,76.52,10619.0,65.8606,65.8779,65.852,65.852,10619.0
2016-11-07 13:45:00,76.51,76.55,76.49,76.5,13731.0,65.8434,65.8779,65.8262,65.8348,13731.0
2016-11-07 13:50:00,76.5,76.51,76.47,76.51,10150.0,65.8348,65.8434,65.809,65.8434,10150.0
2016-11-07 13:55:00,76.51,76.55,76.51,76.53,11807.0,65.8434,65.8779,65.8434,65.8606,11807.0
2016-11-07 14:00:00,76.53,76.54,76.49,76.51,11128.0,65.8606,65.8692,65.8262,65.8434,11128.0
2016-11-07 14:05:00,76.51,76.53,76.5,76.51,10346.0,65.8434,65.8606,65.8348,65.8434,10346.0
2016-11-07 14:10:00,76.51,76.54,76.49,76.51,19711.0,65.8434,65.8692,65.8262,65.8434,19711.0
2016-11-07 14:15:00,76.5,76.54,76.5,76.51,33295.0,65.8348,65.8692,65.8348,65.8434,33295.0
2016-11-07 14:20:00,76.5,76.51,76.49,76.5,13378.0,65.8348,65.8434,65.8262,65.8348,13378.0
2016-11-07 14:25:00,76.5,76.51,76.49,76.5,7948.0,65.8348,65.8434,65.8262,65.8348,7948.0
2016-11-07 14:30:00,76.5,76.51,76.39,76.43,18300.0,65.8348,65.8434,65.7402,65.7746,18300.0
2016-11-07 14:35:00,76.44,76.46,76.42,76.43,10932.0,65.7832,65.8004,65.766,65.7746,10932.0
2016-11-07 14:40:00,76.42,76.42,76.37,76.39,10613.0,65.766,65.766,65.7229,65.7402,10613.0
2016-11-07 14:45:00,76.4,76.41,76.3,76.33,13224.0,65.7488,65.7574,65.6627,65.6885,13224.0
2016-11-07 14:50:00,76.33,76.38,76.33,76.36,9054.0,65.6885,65.7316,65.6885,65.7143,9054.0
2016-11-07 14:55:00,76.36,76.38,76.32,76.37,26349.0,65.7143,65.7316,65.6799,65.7229,26349.0
2016-11-07 15:00:00,76.37,76.38,76.35,76.36,39469.0,65.7229,65.7316,65.7057,65.7143,39469.0
2016-11-07 15:05:00,76.37,76.38,76.25,76.26,36932.0,65.7229,65.7316,65.6197,65.6283,36932.0
2016-11-07 15:10:00,76.26,76.32,76.25,76.29,16910.0,65.6283,65.6799,65.6197,65.6541,16910.0
2016-11-07 15:15:00,76.28,76.35,76.25,76.32,18405.0,65.6455,65.7057,65.6197,65.6799,18405.0
2016-11-07 15:20:00,76.31,76.35,76.29,76.35,14843.0,65.6713,65.7057,65.6541,65.7057,14843.0
2016-11-07 15:25:00,76.35,76.38,76.33,76.33,20694.0,65.7057,65.7316,65.6885,65.6885,20694.0
2016-11-07 15:30:00,76.33,76.33,76.29,76.31,18036.0,65.6885,65.6885,65.6541,65.6713,18036.0
2016-11-07 15:35:00,76.31,76.33,76.24,76.32,34268.0,65.6713,65.6885,65.6111,65.6799,34268.0
2016-11-07 15:40:00,76.32,76.35,76.28,76.31,28545.0,65.6799,65.7057,65.6455,65.6713,28545.0
2016-11-07 15:45:00,76.32,76.52,76.32,76.52,52649.0,65.6799,65.852,65.6799,65.852,52649.0
2016-11-07 15:50:00,76.51,76.57,76.45,76.52,43524.0,65.8434,65.8951,65.7918,65.852,43524.0
2016-11-07 15:55:00,76.52,76.55,76.48,76.49,65358.0,65.852,65.8779,65.8176,65.8262,65358.0
2016-11-08 09:30:00,76.5,76.5,76.01,76.28,20810.0,65.8348,65.8348,65.4131,65.6455,20810.0
2016-11-08 09:35:00,76.32,76.54,76.32,76.54,1513.0,65.6799,65.8692,65.6799,65.8692,1513.0
2016-11-08 09:40:00,76.5,76.67,76.43,76.5,5091.0,65.8348,65.9811,65.7746,65.8348,5091.0
2016-11-08 09:45:00,76.45,76.58,76.4,76.43,10315.0,65.7918,65.9037,65.7488,65.7746,10315.0
2016-11-08 09:50:00,76.42,76.54,76.37,76.52,7200.0,65.766,65.8692,65.7229,65.852,7200.0
2016-11-08 09:55:00,76.49,76.54,76.44,76.48,2031.0,65.8262,65.8692,65.7832,65.8176,2031.0
2016-11-08 10:00:00,76.46,76.57,76.45,76.5,5170.0,65.8004,65.8951,65.7918,65.8348,5170.0
2016-11-08 10:05:00,76.48,76.48,76.39,76.39,4408.0,65.8176,65.8176,65.7402,65.7402,4408.0
2016-11-08 10:10:00,76.42,76.43,76.32,76.32,7694.0,65.766,65.7746,65.6799,65.6799,7694.0
2016-11-08 10:15:00,76.35,76.46,76.32,76.42,2100.0,65.7057,65.8004,65.6799,65.766,2100.0
2016-11-08 10:20:00,76.44,76.47,76.39,76.39,1500.0,65.7832,65.809,65.7402,65.7402,1500.0
2016-11-08 10:25:00,76.43,76.44,76.38,76.4,6568.0,65.7746,65.7832,65.7316,65.7488,6568.0
2016-11-08 10:30:00,76.4,76.48,76.4,76.47,5190.0,65.7488,65.8176,65.7488,65.809,5190.0
2016-11-08 10:35:00,76.45,76.45,76.39,76.4,6620.0,65.7918,65.7918,65.7402,65.7488,6620.0
2016-11-08 10:40:00,76.39,76.41,76.36,76.38,3300.0,65.7402,65.7574,65.7143,65.7316,3300.0
2016-11-08 10:45:00,76.38,76.41,76.34,76.41,3847.0,65.7316,65.7574,65.6971,65.7574,3847.0
2016-11-08 10:50:00,76.39,76.43,76.37,76.37,1316.0,65.7402,65.7746,65.7229,65.7229,1316.0
2016-11-08 10:55:00,76.38,76.39,76.34,76.37,1020.0,65.7316,65.7402,65.6971,65.7229,1020.0
2016-11-08 11:00:00,76.39,76.41,76.35,76.35,2331.0,65.7402,65.7574,65.7057,65.7057,2331.0
2016-11-08 11:05:00,76.35,76.44,76.35,76.4,15484.0,65.7057,65.7832,65.7057,65.7488,15484.0
2016-11-08 11:10:00,76.42,76.51,76.4,76.49,7900.0,65.766,65.8434,65.7488,65.8262,7900.0
2016-11-08 11:15:00,76.48,76.53,76.46,76.46,6668.0,65.8176,65.8606,65.8004,65.8004,6668.0
2016-11-08 11:20:00,76.45,76.49,76.41,76.42,5057.0,65.7918,65.8262,65.7574,65.766,5057.0
2016-11-08 11:25:00,76.43,76.52,76.42,76.5,10150.0,65.7746,65.852,65.766,65.8348,10150.0
2016-11-08 11:30:00,76.49,76.61,76.48,76.57,5061.0,65.8262,65.9295,65.8176,65.8951,5061.0
2016-11-08 11:35:00,76.61,76.61,76.56,76.57,1450.0,65.9295,65.9295,65.8865,65.8951,1450.0
2016-11-08 11:40:00,76.61,76.61,76.52,76.55,4600.0,65.9295,65.9295,65.852,65.8779,4600.0
2016-11-08 11:45:00,76.56,76.58,76.53,76.55,5289.0,65.8865,65.9037,65.8606,65.8779,5289.0
2016-11-08 11:50:00,76.57,76.61,76.55,76.59,9150.0,65.8951,65.9295,65.8779,65.9123,9150.0
2016-11-08 11:55:00,76.6,76.65,76.57,76.65,21968.0,65.9209,65.9639,65.8951,65.9639,21968.0
2016-11-08 12:00:00,76.63,76.66,76.59,76.61,9984.0,65.9467,65.9725,65.9123,65.9295,9984.0
2016-11-08 12:05:00,76.65,76.68,76.62,76.65,4018.0,65.9639,65.9897,65.9381,65.9639,4018.0
2016-11-08 12:10:00,76.65,76.73,76.64,76.72,11119.0,65.9639,66.0328,65.9553,66.0242,11119.0
2016-11-08 12:15:00,76.72,76.81,76.72,76.81,5562.0,66.0242,66.1016,66.0242,66.1016,5562.0
2016-11-08 12:20:00,76.84,76.89,76.83,76.89,5200.0,66.1274,66.1705,66.1188,66.1705,5200.0
2016-11-08 12:25:00,76.9,76.9,76.85,76.86,5078.0,66.1791,66.1791,66.136,66.1446,5078.0
2016-11-08 12:30:00,76.84,76.86,76.75,76.75,3817.0,66.1274,66.1446,66.05,66.05,3817.0
2016-11-08 12:35:00,76.76,76.8,76.73,76.76,10080.0,66.0586,66.093,66.0328,66.0586,10080.0
2016-11-08 12:40:00,76.74,76.77,76.73,76.75,4064.0,66.0414,66.0672,66.0328,66.05,4064.0
2016-11-08 12:45:00,76.76,76.81,76.75,76.8,5198.0,66.0586,66.1016,66.05,66.093,5198.0
2016-11-08 12:50:00,76.81,76.82,76.79,76.81,6731.0,66.1016,66.1102,66.0844,66.1016,6731.0
2016-11-08 12:55:00,76.81,76.85,76.8,76.81,10118.0,66.1016,66.136,66.093,66.1016,10118.0
2016-11-08 13:00:00,76.82,76.85,76.8,76.8,6343.0,66.1102,66.136,66.093,66.093,6343.0
2016-11-08 13:05:00,76.83,76.86,76.74,76.75,4884.0,66.1188,66.1446,66.0414,66.05,4884.0
2016-11-08 13:10:00,76.75,76.84,76.75,76.83,3918.0,66.05,66.1274,66.05,66.1188,3918.0
2016-11-08 13:15:00,76.85,76.85,76.79,76.85,7544.0,66.136,66.136,66.0844,66.136,7544.0
2016-11-08 13:20:00,76.85,76.88,76.84,76.88,6370.0,66.136,66.1618,66.1274,66.1618,6370.0
2016-11-08 13:25:00,76.88,76.94,76.88,76.9,8931.0,66.1618,66.2135,66.1618,66.1791,8931.0
2016-11-08 13:30:00,76.9,76.97,76.89,76.97,5850.0,66.1791,66.2393,66.1705,66.2393,5850.0
2016-11-08 13:35:00,76.97,76.99,76.91,76.96,24394.0,66.2393,66.2565,66.1877,66.2307,24394.0
2016-11-08 13:40:00,76.98,77.0,76.97,76.97,3585.0,66.2479,66.2651,66.2393,66.2393,3585.0
2016-11-08 13:45:00,76.97,76.97,76.88,76.92,10945.0,66.2393,66.2393,66.1618,66.1963,10945.0
2016-11-08 13:50:00,76.93,76.93,76.87,76.87,4005.0,66.2049,66.2049,66.1532,66.1532,4005.0
2016-11-08 13:55:00,76.88,76.91,76.87,76.91,4900.0,66.1618,66.1877,66.1532,66.1877,4900.0
2016-11-08 14:00:00,76.91,76.94,76.87,76.91,5400.0,66.1877,66.2135,66.1532,66.1877,5400.0
2016-11-08 14:05:00,76.91,76.92,76.79,76.81,14722.0,66.1877,66.1963,66.0844,66.1016,14722.0
2016-11-08 14:10:00,76.81,76.82,76.73,76.74,6873.0,66.1016,66.1102,66.0328,66.0414,6873.0
2016-11-08 14:15:00,76.73,76.8,76.72,76.76,17106.0,66.0328,66.093,66.0242,66.0586,17106.0
2016-11-08 14:20:00,76.75,76.87,76.75,76.86,7477.0,66.05,66.1532,66.05,66.1446,7477.0
2016-11-08 14:25:00,76.87,76.87,76.8,76.84,15999.0,66.1532,66.1532,66.093,66.1274,15999.0
2016-11-08 14:30:00,76.84,76.84,76.74,76.76,6375.0,66.1274,66.1274,66.0414,66.0586,6375.0
2016-11-08 14:35:00,76.77,76.77,76.69,76.73,6143.0,66.0672,66.0672,65.9983,66.0328,6143.0
2016-11-08 14:40:00,76.72,76.72,76.61,76.63,7059.0,66.0242,66.0242,65.9295,65.9467,7059.0
2016-11-08 14:45:00,76.62,76.66,76.59,76.65,7292.0,65.9381,65.9725,65.9123,65.9639,7292.0
2016-11-08 14:50:00,76.65,76.69,76.65,76.66,4884.0,65.9639,65.9983,65.9639,65.9725,4884.0
2016-11-08 14:55:00,76.67,76.68,76.62,76.64,8395.0,65.9811,65.9897,65.9381,65.9553,8395.0
2016-11-08 15:00:00,76.64,76.64,76.55,76.57,7013.0,65.9553,65.9553,65.8779,65.8951,7013.0
2016-11-08 15:05:00,76.58,76.72,76.56,76.7,12097.0,65.9037,66.0242,65.8865,66.0069,12097.0
2016-11-08 15:10:00,76.71,76.73,76.62,76.65,10964.0,66.0155,66.0328,65.9381,65.9639,10964.0
2016-11-08 15:15:00,76.66,76.66,76.57,76.62,9752.0,65.9725,65.9725,65.8951,65.9381,9752.0
2016-11-08 15:20:00,76.63,76.67,76.62,76.66,7778.0,65.9467,65.9811,65.9381,65.9725,7778.0
2016-11-08 15:25:00,76.66,76.7,76.64,76.67,13892.0,65.9725,66.0069,65.9553,65.9811,13892.0
2016-11-08 15:30:00,76.67,76.75,76.67,76.73,19805.0,65.9811,66.05,65.9811,66.0328,19805.0
2016-11-08 15:35:00,76.72,76.74,76.69,76.73,19075.0,66.0242,66.0414,65.9983,66.0328,19075.0
2016-11-08 15:40:00,76.73,76.73,76.65,76.67,19706.0,66.0328,66.0328,65.9639,65.9811,19706.0
2016-11-08 15:45:00,76.67,76.73,76.66,76.69,32049.0,65.9811,66.0328,65.9725,65.9983,32049.0
2016-11-08 15:50:00,76.69,76.71,76.54,76.58,47300.0,65.9983,66.0155,65.8692,65.9037,47300.0
2016-11-08 15:55:00,76.58,76.6,76.5,76.6,115896.0,65.9037,65.9209,65.8348,65.9209,115896.0
2016-11-09 09:30:00,75.68,76.12,74.96,76.12,33914.0,65.1291,65.5078,64.5095,65.5078,33914.0
2016-11-09 09:35:00,75.92,76.13,75.5,75.5,33418.0,65.3357,65.5164,64.9742,64.9742,33418.0
2016-11-09 09:40:00,75.51,75.95,75.33,75.94,22036.0,64.9828,65.3615,64.8279,65.3529,22036.0
2016-11-09 09:45:00,75.95,76.19,75.62,76.18,17347.0,65.3615,65.568,65.0775,65.5594,17347.0
2016-11-09 09:50:00,76.11,76.21,75.81,75.92,19675.0,65.4992,65.5853,65.241,65.3357,19675.0
2016-11-09 09:55:00,75.87,76.0,75.69,75.69,14946.0,65.2927,65.4045,65.1377,65.1377,14946.0
2016-11-09 10:00:00,75.6,75.95,75.54,75.76,23318.0,65.0603,65.3615,65.0087,65.198,23318.0
2016-11-09 10:05:00,75.81,75.93,75.76,75.85,17986.0,65.241,65.3443,65.198,65.2754,17986.0
2016-11-09 10:10:00,75.86,75.87,75.63,75.87,12222.0,65.284,65.2927,65.0861,65.2927,12222.0
2016-11-09 10:15:00,75.87,75.9,75.62,75.62,12674.0,65.2927,65.3185,65.0775,65.0775,12674.0
2016-11-09 10:20:00,75.62,75.8,75.62,75.76,10862.0,65.0775,65.2324,65.0775,65.198,10862.0
2016-11-09 10:25:00,75.75,76.0,75.75,76.0,7920.0,65.1894,65.4045,65.1894,65.4045,7920.0
2016-11-09 10:30:00,76.02,76.09,75.98,76.0,20553.0,65.4217,65.482,65.3873,65.4045,20553.0
2016-11-09 10:35:00,76.0,76.08,75.98,76.05,29688.0,65.4045,65.4734,65.3873,65.4476,29688.0
2016-11-09 10:40:00,76.03,76.05,75.93,76.02,10655.0,65.4303,65.4476,65.3443,65.4217,10655.0
2016-11-09 10:45:00,76.03,76.13,75.99,76.03,12174.0,65.4303,65.5164,65.3959,65.4303,12174.0
2016-11-09 10:50:00,76.01,76.11,76.0,76.02,7328.0,65.4131,65.4992,65.4045,65.4217,7328.0
2016-11-09 10:55:00,76.0,76.11,75.99,76.02,15836.0,65.4045,65.4992,65.3959,65.4217,15836.0
2016-11-09 11:00:00,76.03,76.07,75.93,75.95,9858.0,65.4303,65.4648,65.3443,65.3615,9858.0
2016-11-09 11:05:00,75.93,75.95,75.72,75.72,13468.0,65.3443,65.3615,65.1636,65.1636,13468.0
2016-11-09 11:10:00,75.73,75.76,75.65,75.66,17390.0,65.1722,65.198,65.1033,65.1119,17390.0
2016-11-09 11:15:00,75.69,75.78,75.68,75.78,10100.0,65.1377,65.2152,65.1291,65.2152,10100.0
2016-11-09 11:20:00,75.76,75.83,75.69,75.8,10104.0,65.198,65.2582,65.1377,65.2324,10104.0
2016-11-09 11:25:00,75.8,75.89,75.75,75.89,10689.0,65.2324,65.3099,65.1894,65.3099,10689.0
2016-11-09 11:30:00,75.89,76.13,75.89,76.11,9412.0,65.3099,65.5164,65.3099,65.4992,9412.0
2016-11-09 11:35:00,76.12,76.23,76.08,76.13,13145.0,65.5078,65.6025,65.4734,65.5164,13145.0
2016-11-09 11:40:00,76.14,76.14,76.02,76.09,7667.0,65.525,65.525,65.4217,65.482,7667.0
2016-11-09 11:45:00,76.12,76.35,76.05,76.35,5753.0,65.5078,65.7057,65.4476,65.7057,5753.0
2016-11-09 11:50:00,76.35,76.5,76.32,76.46,11424.0,65.7057,65.8348,65.6799,65.8004,11424.0
2016-11-09 11:55:00,76.42,76.46,76.35,76.42,5401.0,65.766,65.8004,65.7057,65.766,5401.0
2016-11-09 12:00:00,76.43,76.5,76.25,76.25,4710.0,65.7746,65.8348,65.6197,65.6197,4710.0
2016-11-09 12:05:00,76.25,76.28,76.12,76.12,7974.0,65.6197,65.6455,65.5078,65.5078,7974.0
2016-11-09 12:10:00,76.12,76.17,76.02,76.1,6621.0,65.5078,65.5508,65.4217,65.4906,6621.0
2016-11-09 12:15:00,76.12,76.28,76.12,76.25,3400.0,65.5078,65.6455,65.5078,65.6197,3400.0
2016-11-09 12:20:00,76.27,76.39,76.27,76.32,4100.0,65.6369,65.7402,65.6369,65.6799,4100.0
2016-11-09 12:25:00,76.33,76.38,76.3,76.38,3059.0,65.6885,65.7316,65.6627,65.7316,3059.0
2016-11-09 12:30:00,76.38,76.5,76.35,76.47,4045.0,65.7316,65.8348,65.7057,65.809,4045.0
2016-11-09 12:35:00,76.49,76.6,76.37,76.37,4402.0,65.8262,65.9209,65.7229,65.7229,4402.0
2016-11-09 12:40:00,76.46,76.53,76.44,76.46,3605.0,65.8004,65.8606,65.7832,65.8004,3605.0
2016-11-09 12:45:00,76.48,76.48,76.34,76.35,3502.0,65.8176,65.8176,65.6971,65.7057,3502.0
2016-11-09 12:50:00,76.37,76.41,76.32,76.4,3235.0,65.7229,65.7574,65.6799,65.7488,3235.0
2016-11-09 12:55:00,76.37,76.58,76.37,76.58,4200.0,65.7229,65.9037,65.7229,65.9037,4200.0
2016-11-09 13:00:00,76.56,76.61,76.39,76.41,4650.0,65.8865,65.9295,65.7402,65.7574,4650.0
2016-11-09 13:05:00,76.47,76.57,76.44,76.47,6239.0,65.809,65.8951,65.7832,65.809,6239.0
2016-11-09 13:10:00,76.5,76.65,76.47,76.64,6099.0,65.8348,65.9639,65.809,65.9553,6099.0
2016-11-09 13:15:00,76.63,76.68,76.49,76.5,7840.0,65.9467,65.9897,65.8262,65.8348,7840.0
2016-11-09 13:20:00,76.48,76.5,76.25,76.28,9047.0,65.8176,65.8348,65.6197,65.6455,9047.0
2016-11-09 13:25:00,76.27,76.36,76.22,76.3,6158.0,65.6369,65.7143,65.5939,65.6627,6158.0
2016-11-09 13:30:00,76.28,76.41,76.25,76.41,8988.0,65.6455,65.7574,65.6197,65.7574,8988.0
2016-11-09 13:35:00,76.4,76.47,76.38,76.38,2702.0,65.7488,65.809,65.7316,65.7316,2702.0
2016-11-09 13:40:00,76.37,76.61,76.37,76.61,5401.0,65.7229,65.9295,65.7229,65.9295,5401.0
2016-11-09 13:45:00,76.6,76.6,76.51,76.52,4063.0,65.9209,65.9209,65.8434,65.852,4063.0
2016-11-09 13:50:00,76.55,76.63,76.5,76.63,9056.0,65.8779,65.9467,65.8348,65.9467,9056.0
2016-11-09 13:55:00,76.64,76.7,76.49,76.53,6456.0,65.9553,66.0069,65.8262,65.8606,6456.0
2016-11-09 14:00:00,76.48,76.63,76.44,76.57,10878.0,65.8176,65.9467,65.7832,65.8951,10878.0
2016-11-09 14:05:00,76.58,76.67,76.57,76.62,11716.0,65.9037,65.9811,65.8951,65.9381,11716.0
2016-11-09 14:10:00,76.62,76.69,76.55,76.67,6410.0,65.9381,65.9983,65.8779,65.9811,6410.0
2016-11-09 14:15:00,76.68,76.77,76.67,76.74,8842.0,65.9897,66.0672,65.9811,66.0414,8842.0
2016-11-09 14:20:00,76.75,76.78,76.71,76.78,5757.0,66.05,66.0758,66.0155,66.0758,5757.0
2016-11-09 14:25:00,76.76,76.82,76.69,76.74,6950.0,66.0586,66.1102,65.9983,66.0414,6950.0
2016-11-09 14:30:00,76.75,76.93,76.75,76.89,20363.0,66.05,66.2049,66.05,66.1705,20363.0
2016-11-09 14:35:00,76.9,77.08,76.84,77.08,22577.0,66.1791,66.334,66.1274,66.334,22577.0
2016-11-09 14:40:00,77.1,77.15,77.01,77.04,13596.0,66.3512,66.3942,66.2737,66.2995,13596.0
2016-11-09 14:45:00,77.08,77.13,76.99,76.99,7100.0,66.334,66.377,66.2565,66.2565,7100.0
2016-11-09 14:50:00,76.99,77.03,76.95,76.97,21485.0,66.2565,66.2909,66.2221,66.2393,21485.0
2016-11-09 14:55:00,76.96,77.0,76.9,76.94,14176.0,66.2307,66.2651,66.1791,66.2135,14176.0
2016-11-09 15:00:00,76.95,76.97,76.9,76.96,7790.0,66.2221,66.2393,66.1791,66.2307,7790.0
2016-11-09 15:05:00,76.94,76.96,76.9,76.93,11247.0,66.2135,66.2307,66.1791,66.2049,11247.0
2016-11-09 15:10:00,76.95,76.97,76.91,76.91,10264.0,66.2221,66.2393,66.1877,66.1877,10264.0
2016-11-09 15:15:00,76.92,77.02,76.9,76.98,10283.0,66.1963,66.2823,66.1791,66.2479,10283.0
2016-11-09 15:20:00,76.99,77.04,76.92,76.99,12065.0,66.2565,66.2995,66.1963,66.2565,12065.0
2016-11-09 15:25:00,76.99,77.11,76.99,77.06,11637.0,66.2565,66.3598,66.2565,66.3168,11637.0
2016-11-09 15:30:00,77.07,77.08,76.92,76.95,16906.0,66.3254,66.334,66.1963,66.2221,16906.0
2016-11-09 15:35:00,76.95,76.99,76.9,76.92,19106.0,66.2221,66.2565,66.1791,66.1963,19106.0
2016-11-09 15:40:00,76.92,77.02,76.91,77.01,36166.0,66.1963,66.2823,66.1877,66.2737,36166.0
2016-11-09 15:45:00,77.01,77.01,76.87,76.98,45982.0,66.2737,66.2737,66.1532,66.2479,45982.0
2016-11-09 15:50:00,76.97,77.05,76.95,77.01,45889.0,66.2393,66.3081,66.2221,66.2737,45889.0
2016-11-09 15:55:00,77.01,77.06,76.8,76.9,212591.0,66.2737,66.3168,66.093,66.1791,212591.0
2016-11-10 09:30:00,77.2,77.2,76.92,76.97,20311.0,66.4372,66.4372,66.1963,66.2393,20311.0
2016-11-10 09:35:00,77.02,77.4,76.99,77.38,38322.0,66.2823,66.6093,66.2565,66.5921,38322.0
2016-11-10 09:40:00,77.37,77.4,77.32,77.37,8348.0,66.5835,66.6093,66.5405,66.5835,8348.0
2016-11-10 09:45:00,77.37,77.4,77.33,77.36,8471.0,66.5835,66.6093,66.5491,66.5749,8471.0
2016-11-10 09:50:00,77.39,77.4,77.31,77.4,12827.0,66.6007,66.6093,66.5319,66.6093,12827.0
2016-11-10 09:55:00,77.4,77.4,77.23,77.26,14807.0,66.6093,66.6093,66.4631,66.4889,14807.0
2016-11-10 10:00:00,77.29,77.33,77.12,77.12,12437.0,66.5147,66.5491,66.3684,66.3684,12437.0
2016-11-10 10:05:00,77.1,77.15,77.03,77.04,12371.0,66.3512,66.3942,66.2909,66.2995,12371.0
2016-11-10 10:10:00,77.0,77.06,76.85,76.96,19648.0,66.2651,66.3168,66.136,66.2307,19648.0
2016-11-10 10:15:00,76.94,77.07,76.93,77.03,35644.0,66.2135,66.3254,66.2049,66.2909,35644.0
2016-11-10 10:20:00,77.06,77.11,76.92,77.01,35754.0,66.3168,66.3598,66.1963,66.2737,35754.0
2016-11-10 10:25:00,76.98,77.05,76.78,76.84,15074.0,66.2479,66.3081,66.0758,66.1274,15074.0
2016-11-10 10:30:00,76.88,76.92,76.62,76.8,16863.0,66.1618,66.1963,65.9381,66.093,16863.0
2016-11-10 10:35:00,76.8,76.8,76.2,76.28,15339.0,66.093,66.093,65.5766,65.6455,15339.0
2016-11-10 10:40:00,76.28,76.67,76.27,76.63,23860.0,65.6455,65.9811,65.6369,65.9467,23860.0
2016-11-10 10:45:00,76.65,76.75,76.56,76.59,18331.0,65.9639,66.05,65.8865,65.9123,18331.0
2016-11-10 10:50:00,76.59,76.67,76.36,76.36,16609.0,65.9123,65.9811,65.7143,65.7143,16609.0
2016-11-10 10:55:00,76.29,76.4,76.02,76.1,14002.0,65.6541,65.7488,65.4217,65.4906,14002.0
2016-11-10 11:00:00,76.05,76.22,75.87,75.91,19294.0,65.4476,65.5939,65.2927,65.3271,19294.0
2016-11-10 11:05:00,75.87,76.18,75.86,76.1,14175.0,65.2927,65.5594,65.284,65.4906,14175.0
2016-11-10 11:10:00,76.09,76.15,76.04,76.11,11723.0,65.482,65.5336,65.439,65.4992,11723.0
2016-11-10 11:15:00,76.11,76.26,76.04,76.1,21273.0,65.4992,65.6283,65.439,65.4906,21273.0
2016-11-10 11:20:00,76.08,76.47,76.05,76.44,15784.0,65.4734,65.809,65.4476,65.7832,15784.0
2016-11-10 11:25:00,76.45,76.55,76.37,76.47,18020.0,65.7918,65.8779,65.7229,65.809,18020.0
2016-11-10 11:30:00,76.51,76.64,76.47,76.62,17225.0,65.8434,65.9553,65.809,65.9381,17225.0
2016-11-10 11:35:00,76.62,76.62,76.45,76.51,8350.0,65.9381,65.9381,65.7918,65.8434,8350.0
2016-11-10 11:40:00,76.53,76.81,76.5,76.77,6290.0,65.8606,66.1016,65.8348,66.0672,6290.0
2016-11-10 11:45:00,76.81,76.84,76.64,76.78,20541.0,66.1016,66.1274,65.9553,66.0758,20541.0
2016-11-10 11:50:00,76.71,76.75,76.56,76.56,7430.0,66.0155,66.05,65.8865,65.8865,7430.0
2016-11-10 11:55:00,76.59,76.64,76.42,76.53,13179.0,65.9123,65.9553,65.766,65.8606,13179.0
2016-11-10 12:00:00,76.56,76.74,76.53,76.66,8947.0,65.8865,66.0414,65.8606,65.9725,8947.0
2016-11-10 12:05:00,76.66,76.68,76.56,76.56,9102.0,65.9725,65.9897,65.8865,65.8865,9102.0
2016-11-10 12:10:00,76.56,76.8,76.53,76.75,6539.0,65.8865,66.093,65.8606,66.05,6539.0
2016-11-10 12:15:00,76.76,76.78,76.62,76.67,9818.0,66.0586,66.0758,65.9381,65.9811,9818.0
2016-11-10 12:20:00,76.66,76.75,76.63,76.65,10090.0,65.9725,66.05,65.9467,65.9639,10090.0
2016-11-10 12:25:00,76.71,76.73,76.56,76.67,7250.0,66.0155,66.0328,65.8865,65.9811,7250.0
2016-11-10 12:30:00,76.72,76.75,76.63,76.69,7458.0,66.0242,66.05,65.9467,65.9983,7458.0
2016-11-10 12:35:00,76.68,76.85,76.68,76.71,7700.0,65.9897,66.136,65.9897,66.0155,7700.0
2016-11-10 12:40:00,76.68,76.68,76.51,76.54,4476.0,65.9897,65.9897,65.8434,65.8692,4476.0
2016-11-10 12:45:00,76.56,76.75,76.56,76.65,6840.0,65.8865,66.05,65.8865,65.9639,6840.0
2016-11-10 12:50:00,76.65,76.82,76.62,76.77,6695.0,65.9639,66.1102,65.9381,66.0672,6695.0
2016-11-10 12:55:00,76.75,76.81,76.66,76.78,7020.0,66.05,66.1016,65.9725,66.0758,7020.0
2016-11-10 13:00:00,76.81,76.88,76.74,76.82,6700.0,66.1016,66.1618,66.0414,66.1102,6700.0
2016-11-10 13:05:00,76.87,77.07,76.8,77.07,4826.0,66.1532,66.3254,66.093,66.3254,4826.0
2016-11-10 13:10:00,77.05,77.15,76.98,77.14,19639.0,66.3081,66.3942,66.2479,66.3856,19639.0
2016-11-10 13:15:00,77.11,77.15,77.02,77.05,5055.0,66.3598,66.3942,66.2823,66.3081,5055.0
2016-11-10 13:20:00,77.01,77.11,76.88,76.88,4675.0,66.2737,66.3598,66.1618,66.1618,4675.0
2016-11-10 13:25:00,76.87,77.05,76.87,77.05,5968.0,66.1532,66.3081,66.1532,66.3081,5968.0
2016-11-10 13:30:00,77.04,77.08,76.87,76.87,3672.0,66.2995,66.334,66.1532,66.1532,3672.0
2016-11-10 13:35:00,76.86,77.05,76.82,76.98,7006.0,66.1446,66.3081,66.1102,66.2479,7006.0
2016-11-10 13:40:00,77.0,77.07,76.98,76.98,8200.0,66.2651,66.3254,66.2479,66.2479,8200.0
2016-11-10 13:45:00,76.97,77.13,76.88,77.11,7854.0,66.2393,66.377,66.1618,66.3598,7854.0
2016-11-10 13:50:00,77.13,77.14,77.04,77.14,10300.0,66.377,66.3856,66.2995,66.3856,10300.0
2016-11-10 13:55:00,77.11,77.11,76.9,76.9,5200.0,66.3598,66.3598,66.1791,66.1791,5200.0
2016-11-10 14:00:00,76.95,76.98,76.9,76.97,6345.0,66.2221,66.2479,66.1791,66.2393,6345.0
2016-11-10 14:05:00,76.95,77.04,76.94,76.98,18895.0,66.2221,66.2995,66.2135,66.2479,18895.0
2016-11-10 14:10:00,76.99,77.05,76.93,77.0,15941.0,66.2565,66.3081,66.2049,66.2651,15941.0
2016-11-10 14:15:00,76.97,77.01,76.92,77.0,39077.0,66.2393,66.2737,66.1963,66.2651,39077.0
2016-11-10 14:20:00,76.98,77.02,76.96,77.01,9576.0,66.2479,66.2823,66.2307,66.2737,9576.0
2016-11-10 14:25:00,77.07,77.09,77.01,77.01,8062.0,66.3254,66.3426,66.2737,66.2737,8062.0
2016-11-10 14:30:00,77.0,77.02,76.85,76.88,30719.0,66.2651,66.2823,66.136,66.1618,30719.0
2016-11-10 14:35:00,76.88,76.88,76.77,76.81,9482.0,66.1618,66.1618,66.0672,66.1016,9482.0
2016-11-10 14:40:00,76.81,76.86,76.79,76.84,6153.0,66.1016,66.1446,66.0844,66.1274,6153.0
2016-11-10 14:45:00,76.84,77.03,76.82,77.01,25080.0,66.1274,66.2909,66.1102,66.2737,25080.0
2016-11-10 14:50:00,77.01,77.07,76.99,77.03,11655.0,66.2737,66.3254,66.2565,66.2909,11655.0
2016-11-10 14:55:00,77.05,77.08,77.01,77.08,7796.0,66.3081,66.334,66.2737,66.334,7796.0
2016-11-10 15:00:00,77.05,77.08,77.0,77.05,10555.0,66.3081,66.334,66.2651,66.3081,10555.0
2016-11-10 15:05:00,77.06,77.06,76.96,77.05,22455.0,66.3168,66.3168,66.2307,66.3081,22455.0
2016-11-10 15:10:00,77.01,77.05,76.96,77.02,21524.0,66.2737,66.3081,66.2307,66.2823,21524.0
2016-11-10 15:15:00,77.01,77.04,76.95,76.98,23926.0,66.2737,66.2995,66.2221,66.2479,23926.0
2016-11-10 15:20:00,76.97,77.06,76.95,77.01,27238.0,66.2393,66.3168,66.2221,66.2737,27238.0
2016-11-10 15:25:00,77.02,77.08,76.99,77.05,19383.0,66.2823,66.334,66.2565,66.3081,19383.0
2016-11-10 15:30:00,77.02,77.06,76.95,76.95,22644.0,66.2823,66.3168,66.2221,66.2221,22644.0
2016-11-10 15:35:00,76.95,77.0,76.86,76.93,22038.0,66.2221,66.2651,66.1446,66.2049,22038.0
2016-11-10 15:40:00,76.92,76.97,76.86,76.95,31052.0,66.1963,66.2393,66.1446,66.2221,31052.0
2016-11-10 15:45:00,76.95,76.98,76.86,76.97,62841.0,66.2221,66.2479,66.1446,66.2393,62841.0
2016-11-10 15:50:00,76.98,76.99,76.91,76.96,63236.0,66.2479,66.2565,66.1877,66.2307,63236.0
2016-11-10 15:55:00,76.95,77.08,76.91,77.05,134886.0,66.2221,66.334,66.1877,66.3081,134886.0
2016-11-11 09:30:00,76.66,76.91,76.44,76.64,9538.0,65.9725,66.1877,65.7832,65.9553,9538.0
2016-11-11 09:35:00,76.58,76.74,76.58,76.69,700.0,65.9037,66.0414,65.9037,65.9983,700.0
2016-11-11 09:40:00,76.67,76.99,76.61,76.9,5010.0,65.9811,66.2565,65.9295,66.1791,5010.0
2016-11-11 09:45:00,76.86,77.01,76.85,76.97,4206.0,66.1446,66.2737,66.136,66.2393,4206.0
2016-11-11 09:50:00,76.89,76.96,76.63,76.63,6777.0,66.1705,66.2307,65.9467,65.9467,6777.0
2016-11-11 09:55:00,76.62,76.87,76.62,76.87,17747.0,65.9381,66.1532,65.9381,66.1532,17747.0
2016-11-11 10:00:00,76.88,77.39,76.85,77.35,22349.0,66.1618,66.6007,66.136,66.5663,22349.0
2016-11-11 10:05:00,77.36,77.4,77.11,77.26,17054.0,66.5749,66.6093,66.3598,66.4889,17054.0
2016-11-11 10:10:00,77.24,77.38,77.21,77.32,15393.0,66.4717,66.5921,66.4458,66.5405,15393.0
2016-11-11 10:15:00,77.36,77.36,77.14,77.16,5368.0,66.5749,66.5749,66.3856,66.4028,5368.0
2016-11-11 10:20:00,77.14,77.2,77.03,77.09,8110.0,66.3856,66.4372,66.2909,66.3426,8110.0
2016-11-11 10:25:00,77.13,77.16,76.96,77.16,10809.0,66.377,66.4028,66.2307,66.4028,10809.0
2016-11-11 10:30:00,77.16,77.21,77.11,77.2,9541.0,66.4028,66.4458,66.3598,66.4372,9541.0
2016-11-11 10:35:00,77.18,77.32,77.18,77.3,10654.0,66.42,66.5405,66.42,66.5233,10654.0
2016-11-11 10:40:00,77.31,77.35,77.23,77.29,12429.0,66.5319,66.5663,66.4631,66.5147,12429.0
2016-11-11 10:45:00,77.31,77.35,77.07,77.07,8298.0,66.5319,66.5663,66.3254,66.3254,8298.0
2016-11-11 10:50:00,77.06,77.19,76.99,77.17,8734.0,66.3168,66.4286,66.2565,66.4114,8734.0
2016-11-11 10:55:00,77.15,77.19,77.05,77.19,9555.0,66.3942,66.4286,66.3081,66.4286,9555.0
2016-11-11 11:00:00,77.17,77.18,76.92,76.97,18122.0,66.4114,66.42,66.1963,66.2393,18122.0
2016-11-11 11:05:00,76.98,77.01,76.89,76.9,12880.0,66.2479,66.2737,66.1705,66.1791,12880.0
2016-11-11 11:10:00,76.9,76.92,76.7,76.82,17487.0,66.1791,66.1963,66.0069,66.1102,17487.0
2016-11-11 11:15:00,76.83,76.96,76.81,76.95,28761.0,66.1188,66.2307,66.1016,66.2221,28761.0
2016-11-11 11:20:00,76.96,76.97,76.86,76.86,10257.0,66.2307,66.2393,66.1446,66.1446,10257.0
2016-11-11 11:25:00,76.84,76.84,76.74,76.8,36522.0,66.1274,66.1274,66.0414,66.093,36522.0
2016-11-11 11:30:00,76.83,76.9,76.79,76.81,26682.0,66.1188,66.1791,66.0844,66.1016,26682.0
2016-11-11 11:35:00,76.83,76.88,76.8,76.8,12022.0,66.1188,66.1618,66.093,66.093,12022.0
2016-11-11 11:40:00,76.84,76.84,76.71,76.71,14317.0,66.1274,66.1274,66.0155,66.0155,14317.0
2016-11-11 11:45:00,76.72,76.74,76.54,76.54,10367.0,66.0242,66.0414,65.8692,65.8692,10367.0
2016-11-11 11:50:00,76.58,76.64,76.54,76.59,16386.0,65.9037,65.9553,65.8692,65.9123,16386.0
2016-11-11 11:55:00,76.6,76.75,76.59,76.67,10055.0,65.9209,66.05,65.9123,65.9811,10055.0
2016-11-11 12:00:00,76.68,76.75,76.6,76.72,27624.0,65.9897,66.05,65.9209,66.0242,27624.0
2016-11-11 12:05:00,76.71,76.82,76.6,76.82,16661.0,66.0155,66.1102,65.9209,66.1102,16661.0
2016-11-11 12:10:00,76.83,76.9,76.83,76.9,4642.0,66.1188,66.1791,66.1188,66.1791,4642.0
2016-11-11 12:15:00,76.9,76.98,76.89,76.92,8705.0,66.1791,66.2479,66.1705,66.1963,8705.0
2016-11-11 12:20:00,76.92,76.92,76.74,76.76,6636.0,66.1963,66.1963,66.0414,66.0586,6636.0
2016-11-11 12:25:00,76.77,76.88,76.75,76.76,16384.0,66.0672,66.1618,66.05,66.0586,16384.0
2016-11-11 12:30:00,76.77,76.83,76.66,76.66,15649.0,66.0672,66.1188,65.9725,65.9725,15649.0
2016-11-11 12:35:00,76.66,76.75,76.66,76.72,18851.0,65.9725,66.05,65.9725,66.0242,18851.0
2016-11-11 12:40:00,76.72,76.77,76.6,76.63,18261.0,66.0242,66.0672,65.9209,65.9467,18261.0
2016-11-11 12:45:00,76.61,76.67,76.6,76.63,10415.0,65.9295,65.9811,65.9209,65.9467,10415.0
2016-11-11 12:50:00,76.63,76.71,76.61,76.68,7954.0,65.9467,66.0155,65.9295,65.9897,7954.0
2016-11-11 12:55:00,76.68,76.69,76.63,76.67,5370.0,65.9897,65.9983,65.9467,65.9811,5370.0
2016-11-11 13:00:00,76.67,76.7,76.65,76.67,8996.0,65.9811,66.0069,65.9639,65.9811,8996.0
2016-11-11 13:05:00,76.66,76.72,76.62,76.72,7385.0,65.9725,66.0242,65.9381,66.0242,7385.0
2016-11-11 13:10:00,76.73,76.76,76.62,76.62,11492.0,66.0328,66.0586,65.9381,65.9381,11492.0
2016-11-11 13:15:00,76.61,76.65,76.45,76.48,9187.0,65.9295,65.9639,65.7918,65.8176,9187.0
2016-11-11 13:20:00,76.48,76.55,76.45,76.54,6606.0,65.8176,65.8779,65.7918,65.8692,6606.0
2016-11-11 13:25:00,76.54,76.59,76.53,76.56,7453.0,65.8692,65.9123,65.8606,65.8865,7453.0
2016-11-11 13:30:00,76.55,76.6,76.47,76.47,4602.0,65.8779,65.9209,65.809,65.809,4602.0
2016-11-11 13:35:00,76.46,76.52,76.43,76.46,12106.0,65.8004,65.852,65.7746,65.8004,12106.0
2016-11-11 13:40:00,76.46,76.5,76.43,76.45,10001.0,65.8004,65.8348,65.7746,65.7918,10001.0
2016-11-11 13:45:00,76.44,76.46,76.4,76.44,5192.0,65.7832,65.8004,65.7488,65.7832,5192.0
2016-11-11 13:50:00,76.44,76.49,76.42,76.48,9010.0,65.7832,65.8262,65.766,65.8176,9010.0
2016-11-11 13:55:00,76.49,76.49,76.3,76.33,8192.0,65.8262,65.8262,65.6627,65.6885,8192.0
2016-11-11 14:00:00,76.33,76.35,76.24,76.35,12956.0,65.6885,65.7057,65.6111,65.7057,12956.0
2016-11-11 14:05:00,76.34,76.41,76.33,76.35,15989.0,65.6971,65.7574,65.6885,65.7057,15989.0
2016-11-11 14:10:00,76.35,76.39,76.33,76.38,5683.0,65.7057,65.7402,65.6885,65.7316,5683.0
2016-11-11 14:15:00,76.38,76.41,76.35,76.4,6899.0,65.7316,65.7574,65.7057,65.7488,6899.0
2016-11-11 14:20:00,76.39,76.41,76.34,76.34,7428.0,65.7402,65.7574,65.6971,65.6971,7428.0
2016-11-11 14:25:00,76.35,76.35,76.25,76.25,7088.0,65.7057,65.7057,65.6197,65.6197,7088.0
2016-11-11 14:30:00,76.25,76.33,76.25,76.33,7360.0,65.6197,65.6885,65.6197,65.6885,7360.0
2016-11-11 14:35:00,76.31,76.31,76.22,76.22,11840.0,65.6713,65.6713,65.5939,65.5939,11840.0
2016-11-11 14:40:00,76.21,76.29,76.21,76.27,7663.0,65.5853,65.6541,65.5853,65.6369,7663.0
2016-11-11 14:45:00,76.27,76.29,76.21,76.22,8826.0,65.6369,65.6541,65.5853,65.5939,8826.0
2016-11-11 14:50:00,76.23,76.27,76.22,76.24,8950.0,65.6025,65.6369,65.5939,65.6111,8950.0
2016-11-11 14:55:00,76.25,76.35,76.24,76.3,21901.0,65.6197,65.7057,65.6111,65.6627,21901.0
2016-11-11 15:00:00,76.29,76.34,76.22,76.25,20781.0,65.6541,65.6971,65.5939,65.6197,20781.0
2016-11-11 15:05:00,76.24,76.32,76.24,76.32,11070.0,65.6111,65.6799,65.6111,65.6799,11070.0
2016-11-11 15:10:00,76.31,76.4,76.3,76.37,11638.0,65.6713,65.7488,65.6627,65.7229,11638.0
2016-11-11 15:15:00,76.38,76.38,76.33,76.36,12619.0,65.7316,65.7316,65.6885,65.7143,12619.0
2016-11-11 15:20:00,76.36,76.37,76.3,76.3,11865.0,65.7143,65.7229,65.6627,65.6627,11865.0
2016-11-11 15:25:00,76.31,76.32,76.26,76.31,9979.0,65.6713,65.6799,65.6283,65.6713,9979.0
2016-11-11 15:30:00,76.32,76.34,76.26,76.28,26784.0,65.6799,65.6971,65.6283,65.6455,26784.0
2016-11-11 15:35:00,76.28,76.34,76.27,76.28,24791.0,65.6455,65.6971,65.6369,65.6455,24791.0
2016-11-11 15:40:00,76.29,76.38,76.28,76.34,25478.0,65.6541,65.7316,65.6455,65.6971,25478.0
2016-11-11 15:45:00,76.36,76.44,76.34,76.42,37273.0,65.7143,65.7832,65.6971,65.766,37273.0
2016-11-11 15:50:00,76.42,76.48,76.39,76.43,38933.0,65.766,65.8176,65.7402,65.7746,38933.0
2016-11-11 15:55:00,76.43,76.47,76.32,76.32,115156.0,65.7746,65.809,65.6799,65.6799,115156.0
2016-11-14 09:30:00,76.45,76.81,76.45,76.81,19692.0,65.7918,66.1016,65.7918,66.1016,19692.0
2016-11-14 09:35:00,76.81,76.98,76.59,76.65,15055.0,66.1016,66.2479,65.9123,65.9639,15055.0
2016-11-14 09:40:00,76.62,76.66,76.41,76.47,16075.0,65.9381,65.9725,65.7574,65.809,16075.0
2016-11-14 09:45:00,76.48,76.59,76.47,76.5,14560.0,65.8176,65.9123,65.809,65.8348,14560.0
2016-11-14 09:50:00,76.48,76.53,76.45,76.51,10424.0,65.8176,65.8606,65.7918,65.8434,10424.0
2016-11-14 09:55:00,76.51,76.52,76.28,76.28,19570.0,65.8434,65.852,65.6455,65.6455,19570.0
2016-11-14 10:00:00,76.31,76.37,76.26,76.27,14542.0,65.6713,65.7229,65.6283,65.6369,14542.0
2016-11-14 10:05:00,76.28,76.52,76.26,76.46,10892.0,65.6455,65.852,65.6283,65.8004,10892.0
2016-11-14 10:10:00,76.49,76.49,76.44,76.49,16911.0,65.8262,65.8262,65.7832,65.8262,16911.0
2016-11-14 10:15:00,76.49,76.57,76.47,76.5,18335.0,65.8262,65.8951,65.809,65.8348,18335.0
2016-11-14 10:20:00,76.5,76.54,76.45,76.49,14610.0,65.8348,65.8692,65.7918,65.8262,14610.0
2016-11-14 10:25:00,76.47,76.48,76.26,76.4,13459.0,65.809,65.8176,65.6283,65.7488,13459.0
2016-11-14 10:30:00,76.4,76.41,76.2,76.2,18861.0,65.7488,65.7574,65.5766,65.5766,18861.0
2016-11-14 10:35:00,76.23,76.41,76.23,76.39,17001.0,65.6025,65.7574,65.6025,65.7402,17001.0
2016-11-14 10:40:00,76.39,76.41,76.3,76.39,14622.0,65.7402,65.7574,65.6627,65.7402,14622.0
2016-11-14 10:45:00,76.37,76.37,76.14,76.19,20889.0,65.7229,65.7229,65.525,65.568,20889.0
2016-11-14 10:50:00,76.16,76.23,76.1,76.2,24836.0,65.5422,65.6025,65.4906,65.5766,24836.0
2016-11-14 10:55:00,76.18,76.18,75.99,76.02,22434.0,65.5594,65.5594,65.3959,65.4217,22434.0
2016-11-14 11:00:00,76.01,76.12,75.99,76.05,27177.0,65.4131,65.5078,65.3959,65.4476,27177.0
2016-11-14 11:05:00,76.06,76.07,75.95,75.97,18815.0,65.4562,65.4648,65.3615,65.3787,18815.0
2016-11-14 11:10:00,75.95,76.02,75.91,75.96,20775.0,65.3615,65.4217,65.3271,65.3701,20775.0
2016-11-14 11:15:00,75.95,76.04,75.92,76.0,16777.0,65.3615,65.439,65.3357,65.4045,16777.0
2016-11-14 11:20:00,75.98,75.99,75.75,75.76,97290.0,65.3873,65.3959,65.1894,65.198,97290.0
2016-11-14 11:25:00,75.78,75.79,75.51,75.57,37753.0,65.2152,65.2238,64.9828,65.0345,37753.0
2016-11-14 11:30:00,75.57,75.66,75.57,75.58,12234.0,65.0345,65.1119,65.0345,65.0431,12234.0
2016-11-14 11:35:00,75.6,75.69,75.57,75.63,9049.0,65.0603,65.1377,65.0345,65.0861,9049.0
2016-11-14 11:40:00,75.62,75.62,75.35,75.37,23800.0,65.0775,65.0775,64.8451,64.8624,23800.0
2016-11-14 11:45:00,75.35,75.43,75.35,75.39,24726.0,64.8451,64.914,64.8451,64.8796,24726.0
2016-11-14 11:50:00,75.41,75.46,75.29,75.29,29470.0,64.8968,64.9398,64.7935,64.7935,29470.0
2016-11-14 11:55:00,75.3,75.3,75.15,75.17,25044.0,64.8021,64.8021,64.673,64.6902,25044.0
2016-11-14 12:00:00,75.17,75.23,75.14,75.18,17266.0,64.6902,64.7419,64.6644,64.6988,17266.0
2016-11-14 12:05:00,75.18,75.2,75.0,75.01,17119.0,64.6988,64.7161,64.5439,64.5525,17119.0
2016-11-14 12:10:00,75.02,75.08,75.0,75.04,10845.0,64.5612,64.6128,64.5439,64.5784,10845.0
2016-11-14 12:15:00,75.05,75.12,74.95,75.08,22734.0,64.587,64.6472,64.5009,64.6128,22734.0
2016-11-14 12:20:00,75.07,75.14,75.06,75.09,11208.0,64.6042,64.6644,64.5956,64.6214,11208.0
2016-11-14 12:25:00,75.09,75.23,75.09,75.22,8477.0,64.6214,64.7419,64.6214,64.7333,8477.0
2016-11-14 12:30:00,75.22,75.24,75.13,75.15,13623.0,64.7333,64.7505,64.6558,64.673,13623.0
2016-11-14 12:35:00,75.15,75.15,75.05,75.09,21023.0,64.673,64.673,64.587,64.6214,21023.0
2016-11-14 12:40:00,75.1,75.1,74.97,74.99,24107.0,64.63,64.63,64.5181,64.5353,24107.0
2016-11-14 12:45:00,74.98,75.13,74.98,75.1,12595.0,64.5267,64.6558,64.5267,64.63,12595.0
2016-11-14 12:50:00,75.1,75.16,75.06,75.07,10310.0,64.63,64.6816,64.5956,64.6042,10310.0
2016-11-14 12:55:00,75.05,75.11,75.03,75.09,18036.0,64.587,64.6386,64.5698,64.6214,18036.0
2016-11-14 13:00:00,75.1,75.1,74.92,74.93,17265.0,64.63,64.63,64.4751,64.4837,17265.0
2016-11-14 13:05:00,74.94,74.95,74.81,74.81,25367.0,64.4923,64.5009,64.3804,64.3804,25367.0
2016-11-14 13:10:00,74.84,74.94,74.82,74.86,34631.0,64.4063,64.4923,64.389,64.4235,34631.0
2016-11-14 13:15:00,74.86,75.05,74.86,75.04,20538.0,64.4235,64.587,64.4235,64.5784,20538.0
2016-11-14 13:20:00,75.03,75.05,74.99,75.0,23466.0,64.5698,64.587,64.5353,64.5439,23466.0
2016-11-14 13:25:00,75.0,75.16,74.99,75.16,12550.0,64.5439,64.6816,64.5353,64.6816,12550.0
2016-11-14 13:30:00,75.17,75.32,75.17,75.23,16768.0,64.6902,64.8193,64.6902,64.7419,16768.0
2016-11-14 13:35:00,75.22,75.37,75.22,75.37,10601.0,64.7333,64.8624,64.7333,64.8624,10601.0
2016-11-14 13:40:00,75.34,75.36,75.21,75.21,13210.0,64.8365,64.8538,64.7247,64.7247,13210.0
2016-11-14 13:45:00,75.25,75.25,75.09,75.12,18160.0,64.7591,64.7591,64.6214,64.6472,18160.0
2016-11-14 13:50:00,75.13,75.19,75.07,75.19,26761.0,64.6558,64.7075,64.6042,64.7075,26761.0
2016-11-14 13:55:00,75.2,75.22,75.12,75.19,9421.0,64.7161,64.7333,64.6472,64.7075,9421.0
2016-11-14 14:00:00,75.21,75.29,75.21,75.29,11672.0,64.7247,64.7935,64.7247,64.7935,11672.0
2016-11-14 14:05:00,75.26,75.35,75.23,75.34,13432.0,64.7677,64.8451,64.7419,64.8365,13432.0
2016-11-14 14:10:00,75.33,75.36,75.27,75.32,15211.0,64.8279,64.8538,64.7763,64.8193,15211.0
2016-11-14 14:15:00,75.32,75.44,75.28,75.4,10255.0,64.8193,64.9226,64.7849,64.8882,10255.0
2016-11-14 14:20:00,75.38,75.47,75.34,75.45,10960.0,64.871,64.9484,64.8365,64.9312,10960.0
2016-11-14 14:25:00,75.46,75.49,75.37,75.46,10490.0,64.9398,64.9656,64.8624,64.9398,10490.0
2016-11-14 14:30:00,75.47,75.51,75.41,75.47,16981.0,64.9484,64.9828,64.8968,64.9484,16981.0
2016-11-14 14:35:00,75.46,75.49,75.38,75.42,11171.0,64.9398,64.9656,64.871,64.9054,11171.0
2016-11-14 14:40:00,75.42,75.53,75.39,75.4,16432.0,64.9054,65.0001,64.8796,64.8882,16432.0
2016-11-14 14:45:00,75.41,75.61,75.41,75.58,40890.0,64.8968,65.0689,64.8968,65.0431,40890.0
2016-11-14 14:50:00,75.6,75.66,75.57,75.62,19335.0,65.0603,65.1119,65.0345,65.0775,19335.0
2016-11-14 14:55:00,75.62,75.79,75.62,75.76,17144.0,65.0775,65.2238,65.0775,65.198,17144.0
2016-11-14 15:00:00,75.76,75.78,75.69,75.72,33242.0,65.198,65.2152,65.1377,65.1636,33242.0
2016-11-14 15:05:00,75.72,75.72,75.61,75.66,32472.0,65.1636,65.1636,65.0689,65.1119,32472.0
2016-11-14 15:10:00,75.65,75.67,75.62,75.63,19174.0,65.1033,65.1205,65.0775,65.0861,19174.0
2016-11-14 15:15:00,75.63,75.64,75.53,75.55,21097.0,65.0861,65.0947,65.0001,65.0173,21097.0
2016-11-14 15:20:00,75.54,75.55,75.36,75.36,22490.0,65.0087,65.0173,64.8538,64.8538,22490.0
2016-11-14 15:25:00,75.37,75.38,75.26,75.33,30817.0,64.8624,64.871,64.7677,64.8279,30817.0
2016-11-14 15:30:00,75.34,75.45,75.34,75.43,21339.0,64.8365,64.9312,64.8365,64.914,21339.0
2016-11-14 15:35:00,75.43,75.43,75.3,75.31,24428.0,64.914,64.914,64.8021,64.8107,24428.0
2016-11-14 15:40:00,75.32,75.32,75.2,75.23,29268.0,64.8193,64.8193,64.7161,64.7419,29268.0
2016-11-14 15:45:00,75.24,75.24,75.15,75.17,38510.0,64.7505,64.7505,64.673,64.6902,38510.0
2016-11-14 15:50:00,75.16,75.19,75.13,75.14,35739.0,64.6816,64.7075,64.6558,64.6644,35739.0
2016-11-14 15:55:00,75.14,75.23,75.12,75.2,76438.0,64.6644,64.7419,64.6472,64.7161,76438.0
2016-11-15 09:30:00,75.54,75.81,75.54,75.59,10392.0,65.0087,65.241,65.0087,65.0517,10392.0
2016-11-15 09:35:00,75.63,75.7,75.54,75.7,6210.0,65.0861,65.1464,65.0087,65.1464,6210.0
2016-11-15 09:40:00,75.68,75.84,75.58,75.58,3600.0,65.1291,65.2668,65.0431,65.0431,3600.0
2016-11-15 09:45:00,75.61,75.66,75.48,75.55,5736.0,65.0689,65.1119,64.957,65.0173,5736.0
2016-11-15 09:50:00,75.56,75.71,75.54,75.69,9133.0,65.0259,65.155,65.0087,65.1377,9133.0
2016-11-15 09:55:00,75.7,75.72,75.49,75.56,7248.0,65.1464,65.1636,64.9656,65.0259,7248.0
2016-11-15 10:00:00,75.56,75.62,75.44,75.44,7500.0,65.0259,65.0775,64.9226,64.9226,7500.0
2016-11-15 10:05:00,75.43,75.5,75.38,75.47,15021.0,64.914,64.9742,64.871,64.9484,15021.0
2016-11-15 10:10:00,75.48,75.77,75.48,75.71,22040.0,64.957,65.2066,64.957,65.155,22040.0
2016-11-15 10:15:00,75.7,75.73,75.61,75.72,11630.0,65.1464,65.1722,65.0689,65.1636,11630.0
2016-11-15 10:20:00,75.71,75.76,75.66,75.7,31362.0,65.155,65.198,65.1119,65.1464,31362.0
2016-11-15 10:25:00,75.68,75.77,75.68,75.73,12280.0,65.1291,65.2066,65.1291,65.1722,12280.0
2016-11-15 10:30:00,75.75,75.8,75.62,75.64,15335.0,65.1894,65.2324,65.0775,65.0947,15335.0
2016-11-15 10:35:00,75.63,75.72,75.61,75.65,9100.0,65.0861,65.1636,65.0689,65.1033,9100.0
2016-11-15 10:40:00,75.59,75.81,75.59,75.81,11025.0,65.0517,65.241,65.0517,65.241,11025.0
2016-11-15 10:45:00,75.8,75.82,75.72,75.76,10126.0,65.2324,65.2496,65.1636,65.198,10126.0
2016-11-15 10:50:00,75.73,75.75,75.65,75.68,37154.0,65.1722,65.1894,65.1033,65.1291,37154.0
2016-11-15 10:55:00,75.72,75.74,75.67,75.74,29385.0,65.1636,65.1808,65.1205,65.1808,29385.0
2016-11-15 11:00:00,75.73,75.86,75.72,75.76,7187.0,65.1722,65.284,65.1636,65.198,7187.0
2016-11-15 11:05:00,75.76,75.79,75.63,75.63,5985.0,65.198,65.2238,65.0861,65.0861,5985.0
2016-11-15 11:10:00,75.64,75.65,75.48,75.48,7665.0,65.0947,65.1033,64.957,64.957,7665.0
2016-11-15 11:15:00,75.51,75.55,75.35,75.37,20139.0,64.9828,65.0173,64.8451,64.8624,20139.0
2016-11-15 11:20:00,75.35,75.37,75.28,75.3,12164.0,64.8451,64.8624,64.7849,64.8021,12164.0
2016-11-15 11:25:00,75.29,75.35,75.25,75.25,8194.0,64.7935,64.8451,64.7591,64.7591,8194.0
2016-11-15 11:30:00,75.25,75.25,75.1,75.13,17906.0,64.7591,64.7591,64.63,64.6558,17906.0
2016-11-15 11:35:00,75.14,75.14,75.06,75.06,18572.0,64.6644,64.6644,64.5956,64.5956,18572.0
2016-11-15 11:40:00,75.05,75.08,74.93,74.93,13401.0,64.587,64.6128,64.4837,64.4837,13401.0
2016-11-15 11:45:00,74.94,74.95,74.81,74.9,18180.0,64.4923,64.5009,64.3804,64.4579,18180.0
2016-11-15 11:50:00,74.92,74.96,74.88,74.91,16879.0,64.4751,64.5095,64.4407,64.4665,16879.0
2016-11-15 11:55:00,74.92,75.04,74.91,74.95,13802.0,64.4751,64.5784,64.4665,64.5009,13802.0
2016-11-15 12:00:00,74.95,75.07,74.95,75.06,9700.0,64.5009,64.6042,64.5009,64.5956,9700.0
2016-11-15 12:05:00,75.07,75.11,74.98,75.01,56357.0,64.6042,64.6386,64.5267,64.5525,56357.0
2016-11-15 12:10:00,75.04,75.12,75.01,75.12,13582.0,64.5784,64.6472,64.5525,64.6472,13582.0
2016-11-15 12:15:00,75.09,75.17,75.06,75.17,35021.0,64.6214,64.6902,64.5956,64.6902,35021.0
2016-11-15 12:20:00,75.21,75.43,75.2,75.43,17125.0,64.7247,64.914,64.7161,64.914,17125.0
2016-11-15 12:25:00,75.43,75.44,75.39,75.4,10898.0,64.914,64.9226,64.8796,64.8882,10898.0
2016-11-15 12:30:00,75.39,75.45,75.39,75.44,4100.0,64.8796,64.9312,64.8796,64.9226,4100.0
2016-11-15 12:35:00,75.46,75.46,75.37,75.43,4647.0,64.9398,64.9398,64.8624,64.914,4647.0
2016-11-15 12:40:00,75.45,75.49,75.4,75.4,9647.0,64.9312,64.9656,64.8882,64.8882,9647.0
2016-11-15 12:45:00,75.4,75.43,75.34,75.39,5244.0,64.8882,64.914,64.8365,64.8796,5244.0
2016-11-15 12:50:00,75.4,75.41,75.36,75.41,11861.0,64.8882,64.8968,64.8538,64.8968,11861.0
2016-11-15 12:55:00,75.4,75.43,75.37,75.41,4697.0,64.8882,64.914,64.8624,64.8968,4697.0
2016-11-15 13:00:00,75.4,75.43,75.38,75.4,3825.0,64.8882,64.914,64.871,64.8882,3825.0
2016-11-15 13:05:00,75.43,75.46,75.4,75.4,5693.0,64.914,64.9398,64.8882,64.8882,5693.0
2016-11-15 13:10:00,75.41,75.43,75.38,75.43,5193.0,64.8968,64.914,64.871,64.914,5193.0
2016-11-15 13:15:00,75.41,75.44,75.35,75.43,7852.0,64.8968,64.9226,64.8451,64.914,7852.0
2016-11-15 13:20:00,75.42,75.43,75.24,75.25,19914.0,64.9054,64.914,64.7505,64.7591,19914.0
2016-11-15 13:25:00,75.24,75.25,75.11,75.12,14735.0,64.7505,64.7591,64.6386,64.6472,14735.0
2016-11-15 13:30:00,75.14,75.22,75.13,75.2,14860.0,64.6644,64.7333,64.6558,64.7161,14860.0
2016-11-15 13:35:00,75.2,75.21,75.12,75.15,18222.0,64.7161,64.7247,64.6472,64.673,18222.0
2016-11-15 13:40:00,75.15,75.21,75.11,75.17,23896.0,64.673,64.7247,64.6386,64.6902,23896.0
2016-11-15 13:45:00,75.18,75.19,75.09,75.09,20170.0,64.6988,64.7075,64.6214,64.6214,20170.0
2016-11-15 13:50:00,75.1,75.12,74.92,74.92,31615.0,64.63,64.6472,64.4751,64.4751,31615.0
2016-11-15 13:55:00,74.92,74.93,74.73,74.73,36000.0,64.4751,64.4837,64.3116,64.3116,36000.0
2016-11-15 14:00:00,74.72,74.84,74.69,74.7,42085.0,64.303,64.4063,64.2772,64.2858,42085.0
2016-11-15 14:05:00,74.71,74.78,74.64,74.67,32624.0,64.2944,64.3546,64.2341,64.26,32624.0
2016-11-15 14:10:00,74.69,74.83,74.63,74.81,30176.0,64.2772,64.3976,64.2255,64.3804,30176.0
2016-11-15 14:15:00,74.81,75.0,74.75,74.93,24890.0,64.3804,64.5439,64.3288,64.4837,24890.0
2016-11-15 14:20:00,74.94,74.99,74.9,74.9,17767.0,64.4923,64.5353,64.4579,64.4579,17767.0
2016-11-15 14:25:00,74.89,74.98,74.87,74.88,17023.0,64.4493,64.5267,64.4321,64.4407,17023.0
2016-11-15 14:30:00,74.89,75.02,74.89,74.97,13222.0,64.4493,64.5612,64.4493,64.5181,13222.0
2016-11-15 14:35:00,74.96,75.0,74.93,74.97,13066.0,64.5095,64.5439,64.4837,64.5181,13066.0
2016-11-15 14:40:00,74.97,75.0,74.92,74.94,16057.0,64.5181,64.5439,64.4751,64.4923,16057.0
2016-11-15 14:45:00,74.93,74.95,74.82,74.82,16062.0,64.4837,64.5009,64.389,64.389,16062.0
2016-11-15 14:50:00,74.83,75.01,74.82,74.98,30973.0,64.3976,64.5525,64.389,64.5267,30973.0
2016-11-15 14:55:00,74.99,75.06,74.96,74.96,23018.0,64.5353,64.5956,64.5095,64.5095,23018.0
2016-11-15 15:00:00,74.98,75.0,74.91,74.94,16821.0,64.5267,64.5439,64.4665,64.4923,16821.0
2016-11-15 15:05:00,74.94,74.98,74.94,74.97,27981.0,64.4923,64.5267,64.4923,64.5181,27981.0
2016-11-15 15:10:00,74.97,75.0,74.93,75.0,12491.0,64.5181,64.5439,64.4837,64.5439,12491.0
2016-11-15 15:15:00,75.0,75.02,74.95,74.97,15008.0,64.5439,64.5612,64.5009,64.5181,15008.0
2016-11-15 15:20:00,74.98,75.03,74.95,74.95,23107.0,64.5267,64.5698,64.5009,64.5009,23107.0
2016-11-15 15:25:00,74.95,75.02,74.94,74.98,25419.0,64.5009,64.5612,64.4923,64.5267,25419.0
2016-11-15 15:30:00,74.98,75.01,74.94,74.95,30404.0,64.5267,64.5525,64.4923,64.5009,30404.0
2016-11-15 15:35:00,74.96,75.0,74.94,74.98,28307.0,64.5095,64.5439,64.4923,64.5267,28307.0
2016-11-15 15:40:00,74.98,75.01,74.9,74.92,43846.0,64.5267,64.5525,64.4579,64.4751,43846.0
2016-11-15 15:45:00,74.92,74.94,74.89,74.91,38811.0,64.4751,64.4923,64.4493,64.4665,38811.0
2016-11-15 15:50:00,74.92,74.92,74.77,74.78,48400.0,64.4751,64.4751,64.346,64.3546,48400.0
2016-11-15 15:55:00,74.79,74.82,74.69,74.75,229765.0,64.3632,64.389,64.2772,64.3288,229765.0
2016-11-16 09:30:00,74.75,74.97,74.74,74.96,11911.0,64.3288,64.5181,64.3202,64.5095,11911.0
2016-11-16 09:35:00,74.97,75.1,74.91,74.99,3403.0,64.5181,64.63,64.4665,64.5353,3403.0
2016-11-16 09:40:00,74.99,75.16,74.94,75.0,12181.0,64.5353,64.6816,64.4923,64.5439,12181.0
2016-11-16 09:45:00,75.0,75.14,74.97,74.98,6762.0,64.5439,64.6644,64.5181,64.5267,6762.0
2016-11-16 09:50:00,74.95,75.0,74.89,74.95,3380.0,64.5009,64.5439,64.4493,64.5009,3380.0
2016-11-16 09:55:00,74.99,74.99,74.82,74.82,3783.0,64.5353,64.5353,64.389,64.389,3783.0
2016-11-16 10:00:00,74.84,75.02,74.84,74.98,10909.0,64.4063,64.5612,64.4063,64.5267,10909.0
2016-11-16 10:05:00,74.97,75.0,74.84,74.86,9052.0,64.5181,64.5439,64.4063,64.4235,9052.0
2016-11-16 10:10:00,74.89,74.89,74.58,74.61,12117.0,64.4493,64.4493,64.1825,64.2083,12117.0
2016-11-16 10:15:00,74.6,74.62,74.49,74.49,15820.0,64.1997,64.2169,64.105,64.105,15820.0
2016-11-16 10:20:00,74.48,74.56,74.47,74.53,10613.0,64.0964,64.1653,64.0878,64.1395,10613.0
2016-11-16 10:25:00,74.54,74.58,74.5,74.5,8820.0,64.1481,64.1825,64.1137,64.1137,8820.0
2016-11-16 10:30:00,74.47,74.68,74.44,74.68,8708.0,64.0878,64.2686,64.062,64.2686,8708.0
2016-11-16 10:35:00,74.67,74.69,74.54,74.58,11395.0,64.26,64.2772,64.1481,64.1825,11395.0
2016-11-16 10:40:00,74.59,74.65,74.59,74.64,9138.0,64.1911,64.2427,64.1911,64.2341,9138.0
2016-11-16 10:45:00,74.65,74.78,74.61,74.77,8204.0,64.2427,64.3546,64.2083,64.346,8204.0
2016-11-16 10:50:00,74.75,74.77,74.68,74.72,8314.0,64.3288,64.346,64.2686,64.303,8314.0
2016-11-16 10:55:00,74.74,74.77,74.68,74.7,12574.0,64.3202,64.346,64.2686,64.2858,12574.0
2016-11-16 11:00:00,74.71,74.73,74.58,74.64,13022.0,64.2944,64.3116,64.1825,64.2341,13022.0
2016-11-16 11:05:00,74.64,74.66,74.58,74.62,13565.0,64.2341,64.2513,64.1825,64.2169,13565.0
2016-11-16 11:10:00,74.62,74.75,74.6,74.73,11774.0,64.2169,64.3288,64.1997,64.3116,11774.0
2016-11-16 11:15:00,74.71,74.82,74.66,74.79,15221.0,64.2944,64.389,64.2513,64.3632,15221.0
2016-11-16 11:20:00,74.77,74.77,74.65,74.75,23906.0,64.346,64.346,64.2427,64.3288,23906.0
2016-11-16 11:25:00,74.74,74.84,74.73,74.83,13087.0,64.3202,64.4063,64.3116,64.3976,13087.0
2016-11-16 11:30:00,74.83,74.83,74.66,74.67,46216.0,64.3976,64.3976,64.2513,64.26,46216.0
2016-11-16 11:35:00,74.68,74.74,74.6,74.66,17588.0,64.2686,64.3202,64.1997,64.2513,17588.0
2016-11-16 11:40:00,74.66,74.73,74.57,74.57,12822.0,64.2513,64.3116,64.1739,64.1739,12822.0
2016-11-16 11:45:00,74.54,74.67,74.54,74.55,11338.0,64.1481,64.26,64.1481,64.1567,11338.0
2016-11-16 11:50:00,74.55,74.6,74.47,74.47,11670.0,64.1567,64.1997,64.0878,64.0878,11670.0
2016-11-16 11:55:00,74.49,74.6,74.48,74.54,8800.0,64.105,64.1997,64.0964,64.1481,8800.0
2016-11-16 12:00:00,74.54,74.61,74.54,74.58,12852.0,64.1481,64.2083,64.1481,64.1825,12852.0
2016-11-16 12:05:00,74.61,74.69,74.61,74.64,10596.0,64.2083,64.2772,64.2083,64.2341,10596.0
2016-11-16 12:10:00,74.64,74.71,74.64,74.69,11791.0,64.2341,64.2944,64.2341,64.2772,11791.0
2016-11-16 12:15:00,74.69,74.72,74.61,74.61,8887.0,64.2772,64.303,64.2083,64.2083,8887.0
2016-11-16 12:20:00,74.62,74.71,74.58,74.65,24183.0,64.2169,64.2944,64.1825,64.2427,24183.0
2016-11-16 12:25:00,74.65,74.67,74.61,74.63,14433.0,64.2427,64.26,64.2083,64.2255,14433.0
2016-11-16 12:30:00,74.62,74.68,74.62,74.64,10062.0,64.2169,64.2686,64.2169,64.2341,10062.0
2016-11-16 12:35:00,74.65,74.66,74.62,74.62,23938.0,64.2427,64.2513,64.2169,64.2169,23938.0
2016-11-16 12:40:00,74.64,74.65,74.62,74.63,9144.0,64.2341,64.2427,64.2169,64.2255,9144.0
2016-11-16 12:45:00,74.62,74.62,74.47,74.51,13880.0,64.2169,64.2169,64.0878,64.1223,13880.0
2016-11-16 12:50:00,74.5,74.52,74.47,74.52,13201.0,64.1137,64.1309,64.0878,64.1309,13201.0
2016-11-16 12:55:00,74.52,74.59,74.52,74.59,8040.0,64.1309,64.1911,64.1309,64.1911,8040.0
2016-11-16 13:00:00,74.59,74.62,74.54,74.56,11903.0,64.1911,64.2169,64.1481,64.1653,11903.0
2016-11-16 13:05:00,74.56,74.6,74.53,74.58,11757.0,64.1653,64.1997,64.1395,64.1825,11757.0
2016-11-16 13:10:00,74.59,74.67,74.56,74.65,12847.0,64.1911,64.26,64.1653,64.2427,12847.0
2016-11-16 13:15:00,74.64,74.72,74.61,74.71,11345.0,64.2341,64.303,64.2083,64.2944,11345.0
2016-11-16 13:20:00,74.71,74.76,74.65,74.73,9496.0,64.2944,64.3374,64.2427,64.3116,9496.0
2016-11-16 13:25:00,74.74,74.8,74.74,74.74,19195.0,64.3202,64.3718,64.3202,64.3202,19195.0
2016-11-16 13:30:00,74.74,74.89,74.71,74.88,13633.0,64.3202,64.4493,64.2944,64.4407,13633.0
2016-11-16 13:35:00,74.87,74.94,74.87,74.89,10948.0,64.4321,64.4923,64.4321,64.4493,10948.0
2016-11-16 13:40:00,74.89,74.89,74.84,74.88,7596.0,64.4493,64.4493,64.4063,64.4407,7596.0
2016-11-16 13:45:00,74.88,74.89,74.87,74.88,7023.0,64.4407,64.4493,64.4321,64.4407,7023.0
2016-11-16 13:50:00,74.89,74.89,74.83,74.85,14899.0,64.4493,64.4493,64.3976,64.4149,14899.0
2016-11-16 13:55:00,74.85,74.88,74.82,74.83,13121.0,64.4149,64.4407,64.389,64.3976,13121.0
2016-11-16 14:00:00,74.83,74.87,74.81,74.86,9089.0,64.3976,64.4321,64.3804,64.4235,9089.0
2016-11-16 14:05:00,74.87,74.89,74.82,74.88,13096.0,64.4321,64.4493,64.389,64.4407,13096.0
2016-11-16 14:10:00,74.87,74.89,74.82,74.86,22998.0,64.4321,64.4493,64.389,64.4235,22998.0
2016-11-16 14:15:00,74.86,74.89,74.82,74.84,8121.0,64.4235,64.4493,64.389,64.4063,8121.0
2016-11-16 14:20:00,74.82,74.89,74.81,74.85,13020.0,64.389,64.4493,64.3804,64.4149,13020.0
2016-11-16 14:25:00,74.86,74.88,74.79,74.81,26349.0,64.4235,64.4407,64.3632,64.3804,26349.0
2016-11-16 14:30:00,74.8,74.87,74.7,74.87,41364.0,64.3718,64.4321,64.2858,64.4321,41364.0
2016-11-16 14:35:00,74.88,74.98,74.87,74.96,9800.0,64.4407,64.5267,64.4321,64.5095,9800.0
2016-11-16 14:40:00,74.97,75.0,74.95,74.96,29923.0,64.5181,64.5439,64.5009,64.5095,29923.0
2016-11-16 14:45:00,74.96,75.0,74.94,75.0,24847.0,64.5095,64.5439,64.4923,64.5439,24847.0
2016-11-16 14:50:00,75.0,75.0,74.91,74.93,14027.0,64.5439,64.5439,64.4665,64.4837,14027.0
2016-11-16 14:55:00,74.93,74.98,74.91,74.95,13353.0,64.4837,64.5267,64.4665,64.5009,13353.0
2016-11-16 15:00:00,74.95,75.01,74.95,74.99,28430.0,64.5009,64.5525,64.5009,64.5353,28430.0
2016-11-16 15:05:00,74.99,75.09,74.98,75.09,12960.0,64.5353,64.6214,64.5267,64.6214,12960.0
2016-11-16 15:10:00,75.08,75.2,75.08,75.2,11969.0,64.6128,64.7161,64.6128,64.7161,11969.0
2016-11-16 15:15:00,75.19,75.23,75.18,75.21,11943.0,64.7075,64.7419,64.6988,64.7247,11943.0
2016-11-16 15:20:00,75.22,75.22,75.15,75.19,16355.0,64.7333,64.7333,64.673,64.7075,16355.0
2016-11-16 15:25:00,75.19,75.19,75.14,75.16,12418.0,64.7075,64.7075,64.6644,64.6816,12418.0
2016-11-16 15:30:00,75.15,75.17,75.15,75.16,18064.0,64.673,64.6902,64.673,64.6816,18064.0
2016-11-16 15:35:00,75.16,75.16,75.12,75.13,26498.0,64.6816,64.6816,64.6472,64.6558,26498.0
2016-11-16 15:40:00,75.14,75.16,75.12,75.13,23417.0,64.6644,64.6816,64.6472,64.6558,23417.0
2016-11-16 15:45:00,75.13,75.14,75.1,75.11,23463.0,64.6558,64.6644,64.63,64.6386,23463.0
2016-11-16 15:50:00,75.1,75.14,75.06,75.14,37381.0,64.63,64.6644,64.5956,64.6644,37381.0
2016-11-16 15:55:00,75.13,75.14,75.08,75.11,70386.0,64.6558,64.6644,64.6128,64.6386,70386.0
2016-11-17 09:30:00,75.34,75.4,74.92,75.22,9220.0,64.8365,64.8882,64.4751,64.7333,9220.0
2016-11-17 09:35:00,75.36,75.61,75.19,75.56,6384.0,64.8538,65.0689,64.7075,65.0259,6384.0
2016-11-17 09:40:00,75.59,75.74,75.59,75.69,5802.0,65.0517,65.1808,65.0517,65.1377,5802.0
2016-11-17 09:45:00,75.73,75.75,75.66,75.74,5736.0,65.1722,65.1894,65.1119,65.1808,5736.0
2016-11-17 09:50:00,75.74,75.78,75.63,75.63,8295.0,65.1808,65.2152,65.0861,65.0861,8295.0
2016-11-17 09:55:00,75.62,75.79,75.62,75.77,2500.0,65.0775,65.2238,65.0775,65.2066,2500.0
2016-11-17 10:00:00,75.74,75.76,75.7,75.74,2500.0,65.1808,65.198,65.1464,65.1808,2500.0
2016-11-17 10:05:00,75.75,75.75,75.66,75.73,4200.0,65.1894,65.1894,65.1119,65.1722,4200.0
2016-11-17 10:10:00,75.73,75.74,75.62,75.62,6031.0,65.1722,65.1808,65.0775,65.0775,6031.0
2016-11-17 10:15:00,75.6,75.65,75.55,75.61,10504.0,65.0603,65.1033,65.0173,65.0689,10504.0
2016-11-17 10:20:00,75.63,75.65,75.5,75.5,4037.0,65.0861,65.1033,64.9742,64.9742,4037.0
2016-11-17 10:25:00,75.5,75.54,75.38,75.38,31101.0,64.9742,65.0087,64.871,64.871,31101.0
2016-11-17 10:30:00,75.39,75.54,75.39,75.48,11247.0,64.8796,65.0087,64.8796,64.957,11247.0
2016-11-17 10:35:00,75.48,75.52,75.45,75.45,8300.0,64.957,64.9914,64.9312,64.9312,8300.0
2016-11-17 10:40:00,75.44,75.44,75.26,75.26,6345.0,64.9226,64.9226,64.7677,64.7677,6345.0
2016-11-17 10:45:00,75.31,75.52,75.31,75.5,12800.0,64.8107,64.9914,64.8107,64.9742,12800.0
2016-11-17 10:50:00,75.5,75.53,75.46,75.5,14024.0,64.9742,65.0001,64.9398,64.9742,14024.0
2016-11-17 10:55:00,75.48,75.51,75.44,75.44,9750.0,64.957,64.9828,64.9226,64.9226,9750.0
2016-11-17 11:00:00,75.43,75.48,75.41,75.45,2682.0,64.914,64.957,64.8968,64.9312,2682.0
2016-11-17 11:05:00,75.46,75.5,75.44,75.5,13000.0,64.9398,64.9742,64.9226,64.9742,13000.0
2016-11-17 11:10:00,75.5,75.5,75.36,75.37,20159.0,64.9742,64.9742,64.8538,64.8624,20159.0
2016-11-17 11:15:00,75.39,75.46,75.39,75.45,64139.0,64.8796,64.9398,64.8796,64.9312,64139.0
2016-11-17 11:20:00,75.45,75.45,75.39,75.41,5096.0,64.9312,64.9312,64.8796,64.8968,5096.0
2016-11-17 11:25:00,75.42,75.47,75.4,75.47,8200.0,64.9054,64.9484,64.8882,64.9484,8200.0
2016-11-17 11:30:00,75.46,75.46,75.42,75.44,7350.0,64.9398,64.9398,64.9054,64.9226,7350.0
2016-11-17 11:35:00,75.45,75.45,75.43,75.45,36223.0,64.9312,64.9312,64.914,64.9312,36223.0
2016-11-17 11:40:00,75.45,75.45,75.38,75.41,10967.0,64.9312,64.9312,64.871,64.8968,10967.0
2016-11-17 11:45:00,75.42,75.44,75.41,75.42,9279.0,64.9054,64.9226,64.8968,64.9054,9279.0
2016-11-17 11:50:00,75.42,75.45,75.41,75.43,58617.0,64.9054,64.9312,64.8968,64.914,58617.0
2016-11-17 11:55:00,75.44,75.45,75.42,75.44,5412.0,64.9226,64.9312,64.9054,64.9226,5412.0
2016-11-17 12:00:00,75.44,75.45,75.39,75.44,4910.0,64.9226,64.9312,64.8796,64.9226,4910.0
2016-11-17 12:05:00,75.44,75.45,75.43,75.45,12211.0,64.9226,64.9312,64.914,64.9312,12211.0
2016-11-17 12:10:00,75.45,75.46,75.44,75.45,14905.0,64.9312,64.9398,64.9226,64.9312,14905.0
2016-11-17 12:15:00,75.46,75.5,75.45,75.48,12882.0,64.9398,64.9742,64.9312,64.957,12882.0
2016-11-17 12:20:00,75.48,75.51,75.47,75.49,19273.0,64.957,64.9828,64.9484,64.9656,19273.0
2016-11-17 12:25:00,75.5,75.5,75.38,75.4,15136.0,64.9742,64.9742,64.871,64.8882,15136.0
2016-11-17 12:30:00,75.4,75.45,75.37,75.45,72443.0,64.8882,64.9312,64.8624,64.9312,72443.0
2016-11-17 12:35:00,75.45,75.49,75.45,75.48,13620.0,64.9312,64.9656,64.9312,64.957,13620.0
2016-11-17 12:40:00,75.48,75.5,75.47,75.47,8600.0,64.957,64.9742,64.9484,64.9484,8600.0
2016-11-17 12:45:00,75.47,75.48,75.41,75.45,13194.0,64.9484,64.957,64.8968,64.9312,13194.0
2016-11-17 12:50:00,75.46,75.49,75.45,75.46,25964.0,64.9398,64.9656,64.9312,64.9398,25964.0
2016-11-17 12:55:00,75.47,75.5,75.47,75.49,9450.0,64.9484,64.9742,64.9484,64.9656,9450.0
2016-11-17 13:00:00,75.5,75.5,75.49,75.5,16390.0,64.9742,64.9742,64.9656,64.9742,16390.0
2016-11-17 13:05:00,75.5,75.5,75.44,75.46,72530.0,64.9742,64.9742,64.9226,64.9398,72530.0
2016-11-17 13:10:00,75.47,75.49,75.46,75.48,13100.0,64.9484,64.9656,64.9398,64.957,13100.0
2016-11-17 13:15:00,75.49,75.5,75.49,75.49,25886.0,64.9656,64.9742,64.9656,64.9656,25886.0
2016-11-17 13:20:00,75.5,75.51,75.43,75.43,13382.0,64.9742,64.9828,64.914,64.914,13382.0
2016-11-17 13:25:00,75.44,75.45,75.43,75.43,19977.0,64.9226,64.9312,64.914,64.914,19977.0
2016-11-17 13:30:00,75.43,75.45,75.4,75.42,133686.0,64.914,64.9312,64.8882,64.9054,133686.0
2016-11-17 13:35:00,75.42,75.48,75.42,75.48,31483.0,64.9054,64.957,64.9054,64.957,31483.0
2016-11-17 13:40:00,75.48,75.5,75.47,75.5,21515.0,64.957,64.9742,64.9484,64.9742,21515.0
2016-11-17 13:45:00,75.5,75.5,75.46,75.47,12748.0,64.9742,64.9742,64.9398,64.9484,12748.0
2016-11-17 13:50:00,75.47,75.47,75.44,75.45,12114.0,64.9484,64.9484,64.9226,64.9312,12114.0
2016-11-17 13:55:00,75.45,75.45,75.43,75.45,12986.0,64.9312,64.9312,64.914,64.9312,12986.0
2016-11-17 14:00:00,75.45,75.45,75.42,75.42,13269.0,64.9312,64.9312,64.9054,64.9054,13269.0
2016-11-17 14:05:00,75.41,75.43,75.32,75.32,14620.0,64.8968,64.914,64.8193,64.8193,14620.0
2016-11-17 14:10:00,75.32,75.32,75.22,75.24,17477.0,64.8193,64.8193,64.7333,64.7505,17477.0
2016-11-17 14:15:00,75.25,75.36,75.24,75.3,30977.0,64.7591,64.8538,64.7505,64.8021,30977.0
2016-11-17 14:20:00,75.29,75.4,75.29,75.39,9925.0,64.7935,64.8882,64.7935,64.8796,9925.0
2016-11-17 14:25:00,75.38,75.39,75.33,75.38,5809.0,64.871,64.8796,64.8279,64.871,5809.0
2016-11-17 14:30:00,75.38,75.4,75.36,75.39,8530.0,64.871,64.8882,64.8538,64.8796,8530.0
2016-11-17 14:35:00,75.4,75.42,75.39,75.42,6301.0,64.8882,64.9054,64.8796,64.9054,6301.0
2016-11-17 14:40:00,75.41,75.44,75.35,75.37,16559.0,64.8968,64.9226,64.8451,64.8624,16559.0
2016-11-17 14:45:00,75.37,75.46,75.36,75.44,58631.0,64.8624,64.9398,64.8538,64.9226,58631.0
2016-11-17 14:50:00,75.45,75.49,75.45,75.47,7471.0,64.9312,64.9656,64.9312,64.9484,7471.0
2016-11-17 14:55:00,75.48,75.5,75.47,75.49,16797.0,64.957,64.9742,64.9484,64.9656,16797.0
2016-11-17 15:00:00,75.5,75.5,75.48,75.49,24113.0,64.9742,64.9742,64.957,64.9656,24113.0
2016-11-17 15:05:00,75.5,75.55,75.49,75.55,23711.0,64.9742,65.0173,64.9656,65.0173,23711.0
2016-11-17 15:10:00,75.56,75.65,75.56,75.6,36823.0,65.0259,65.1033,65.0259,65.0603,36823.0
2016-11-17 15:15:00,75.61,75.67,75.61,75.67,9640.0,65.0689,65.1205,65.0689,65.1205,9640.0
2016-11-17 15:20:00,75.68,75.72,75.63,75.72,11997.0,65.1291,65.1636,65.0861,65.1636,11997.0
2016-11-17 15:25:00,75.73,75.78,75.72,75.73,11495.0,65.1722,65.2152,65.1636,65.1722,11495.0
2016-11-17 15:30:00,75.73,75.79,75.71,75.77,21438.0,65.1722,65.2238,65.155,65.2066,21438.0
2016-11-17 15:35:00,75.78,75.86,75.77,75.85,22862.0,65.2152,65.284,65.2066,65.2754,22862.0
2016-11-17 15:40:00,75.83,75.89,75.81,75.86,22466.0,65.2582,65.3099,65.241,65.284,22466.0
2016-11-17 15:45:00,75.87,75.95,75.87,75.91,47690.0,65.2927,65.3615,65.2927,65.3271,47690.0
2016-11-17 15:50:00,75.89,75.92,75.86,75.88,27696.0,65.3099,65.3357,65.284,65.3013,27696.0
2016-11-17 15:55:00,75.88,75.88,75.83,75.87,56004.0,65.3013,65.3013,65.2582,65.2927,56004.0
2016-11-18 09:30:00,75.95,76.29,75.9,76.0,84264.0,65.3615,65.6541,65.3185,65.4045,84264.0
2016-11-18 09:35:00,75.96,76.15,75.8,76.15,9007.0,65.3701,65.5336,65.2324,65.5336,9007.0
2016-11-18 09:40:00,76.16,76.19,76.09,76.12,6130.0,65.5422,65.568,65.482,65.5078,6130.0
2016-11-18 09:45:00,76.14,76.22,76.11,76.14,5991.0,65.525,65.5939,65.4992,65.525,5991.0
2016-11-18 09:50:00,76.15,76.21,76.1,76.13,6965.0,65.5336,65.5853,65.4906,65.5164,6965.0
2016-11-18 09:55:00,76.11,76.28,76.11,76.18,12354.0,65.4992,65.6455,65.4992,65.5594,12354.0
2016-11-18 10:00:00,76.19,76.34,76.14,76.34,12122.0,65.568,65.6971,65.525,65.6971,12122.0
2016-11-18 10:05:00,76.33,76.44,76.32,76.44,11053.0,65.6885,65.7832,65.6799,65.7832,11053.0
2016-11-18 10:10:00,76.44,76.47,76.37,76.44,10677.0,65.7832,65.809,65.7229,65.7832,10677.0
2016-11-18 10:15:00,76.43,76.64,76.38,76.64,25751.0,65.7746,65.9553,65.7316,65.9553,25751.0
2016-11-18 10:20:00,76.62,76.77,76.61,76.68,49458.0,65.9381,66.0672,65.9295,65.9897,49458.0
2016-11-18 10:25:00,76.69,76.81,76.67,76.79,21302.0,65.9983,66.1016,65.9811,66.0844,21302.0
2016-11-18 10:30:00,76.76,76.76,76.64,76.64,46001.0,66.0586,66.0586,65.9553,65.9553,46001.0
2016-11-18 10:35:00,76.64,76.86,76.63,76.84,56348.0,65.9553,66.1446,65.9467,66.1274,56348.0
2016-11-18 10:40:00,76.85,76.89,76.79,76.79,146735.0,66.136,66.1705,66.0844,66.0844,146735.0
2016-11-18 10:45:00,76.79,76.87,76.71,76.71,16855.0,66.0844,66.1532,66.0155,66.0155,16855.0
2016-11-18 10:50:00,76.71,76.77,76.56,76.77,25171.0,66.0155,66.0672,65.8865,66.0672,25171.0
2016-11-18 10:55:00,76.77,76.77,76.6,76.6,16085.0,66.0672,66.0672,65.9209,65.9209,16085.0
2016-11-18 11:00:00,76.62,76.64,76.48,76.5,14626.0,65.9381,65.9553,65.8176,65.8348,14626.0
2016-11-18 11:05:00,76.5,76.74,76.48,76.71,24772.0,65.8348,66.0414,65.8176,66.0155,24772.0
2016-11-18 11:10:00,76.72,77.0,76.69,76.94,30238.0,66.0242,66.2651,65.9983,66.2135,30238.0
2016-11-18 11:15:00,76.96,77.03,76.9,77.02,20667.0,66.2307,66.2909,66.1791,66.2823,20667.0
2016-11-18 11:20:00,77.03,77.05,76.96,76.99,20434.0,66.2909,66.3081,66.2307,66.2565,20434.0
2016-11-18 11:25:00,76.98,77.08,76.98,77.06,20385.0,66.2479,66.334,66.2479,66.3168,20385.0
2016-11-18 11:30:00,77.06,77.1,77.01,77.04,12367.0,66.3168,66.3512,66.2737,66.2995,12367.0
2016-11-18 11:35:00,77.03,77.03,76.96,77.0,20642.0,66.2909,66.2909,66.2307,66.2651,20642.0
2016-11-18 11:40:00,77.01,77.07,77.0,77.05,13664.0,66.2737,66.3254,66.2651,66.3081,13664.0
2016-11-18 11:45:00,77.03,77.08,77.03,77.07,9158.0,66.2909,66.334,66.2909,66.3254,9158.0
2016-11-18 11:50:00,77.06,77.1,76.99,77.05,23735.0,66.3168,66.3512,66.2565,66.3081,23735.0
2016-11-18 11:55:00,77.04,77.12,77.04,77.09,19461.0,66.2995,66.3684,66.2995,66.3426,19461.0
2016-11-18 12:00:00,77.08,77.09,77.04,77.05,18019.0,66.334,66.3426,66.2995,66.3081,18019.0
2016-11-18 12:05:00,77.06,77.12,77.04,77.05,19816.0,66.3168,66.3684,66.2995,66.3081,19816.0
2016-11-18 12:10:00,77.06,77.08,77.04,77.05,14271.0,66.3168,66.334,66.2995,66.3081,14271.0
2016-11-18 12:15:00,77.06,77.13,77.05,77.11,16536.0,66.3168,66.377,66.3081,66.3598,16536.0
2016-11-18 12:20:00,77.11,77.19,77.1,77.19,21269.0,66.3598,66.4286,66.3512,66.4286,21269.0
2016-11-18 12:25:00,77.18,77.22,77.13,77.13,12411.0,66.42,66.4544,66.377,66.377,12411.0
2016-11-18 12:30:00,77.15,77.17,77.12,77.13,8981.0,66.3942,66.4114,66.3684,66.377,8981.0
2016-11-18 12:35:00,77.14,77.14,77.02,77.07,10531.0,66.3856,66.3856,66.2823,66.3254,10531.0
2016-11-18 12:40:00,77.07,77.14,77.07,77.13,11987.0,66.3254,66.3856,66.3254,66.377,11987.0
2016-11-18 12:45:00,77.13,77.17,77.13,77.17,9577.0,66.377,66.4114,66.377,66.4114,9577.0
2016-11-18 12:50:00,77.17,77.19,77.16,77.17,15912.0,66.4114,66.4286,66.4028,66.4114,15912.0
2016-11-18 12:55:00,77.17,77.22,77.16,77.22,11143.0,66.4114,66.4544,66.4028,66.4544,11143.0
2016-11-18 13:00:00,77.23,77.27,77.2,77.25,18413.0,66.4631,66.4975,66.4372,66.4803,18413.0
2016-11-18 13:05:00,77.25,77.26,77.16,77.17,12981.0,66.4803,66.4889,66.4028,66.4114,12981.0
2016-11-18 13:10:00,77.16,77.2,77.15,77.17,18440.0,66.4028,66.4372,66.3942,66.4114,18440.0
2016-11-18 13:15:00,77.19,77.23,77.17,77.23,6332.0,66.4286,66.4631,66.4114,66.4631,6332.0
2016-11-18 13:20:00,77.23,77.28,77.22,77.23,18701.0,66.4631,66.5061,66.4544,66.4631,18701.0
2016-11-18 13:25:00,77.23,77.25,77.22,77.23,15487.0,66.4631,66.4803,66.4544,66.4631,15487.0
2016-11-18 13:30:00,77.23,77.31,77.22,77.31,10630.0,66.4631,66.5319,66.4544,66.5319,10630.0
2016-11-18 13:35:00,77.31,77.38,77.29,77.37,59469.0,66.5319,66.5921,66.5147,66.5835,59469.0
2016-11-18 13:40:00,77.36,77.47,77.36,77.47,21766.0,66.5749,66.6696,66.5749,66.6696,21766.0
2016-11-18 13:45:00,77.48,77.56,77.47,77.51,28206.0,66.6782,66.747,66.6696,66.704,28206.0
2016-11-18 13:50:00,77.51,77.53,77.37,77.37,12427.0,66.704,66.7212,66.5835,66.5835,12427.0
2016-11-18 13:55:00,77.36,77.36,77.32,77.33,15275.0,66.5749,66.5749,66.5405,66.5491,15275.0
2016-11-18 14:00:00,77.32,77.34,77.28,77.3,16682.0,66.5405,66.5577,66.5061,66.5233,16682.0
2016-11-18 14:05:00,77.31,77.33,77.18,77.31,34935.0,66.5319,66.5491,66.42,66.5319,34935.0
2016-11-18 14:10:00,77.3,77.33,77.27,77.3,20354.0,66.5233,66.5491,66.4975,66.5233,20354.0
2016-11-18 14:15:00,77.31,77.34,77.25,77.28,22826.0,66.5319,66.5577,66.4803,66.5061,22826.0
2016-11-18 14:20:00,77.28,77.29,77.22,77.23,16286.0,66.5061,66.5147,66.4544,66.4631,16286.0
2016-11-18 14:25:00,77.24,77.26,77.18,77.19,20480.0,66.4717,66.4889,66.42,66.4286,20480.0
2016-11-18 14:30:00,77.19,77.22,77.16,77.22,20086.0,66.4286,66.4544,66.4028,66.4544,20086.0
2016-11-18 14:35:00,77.22,77.26,77.2,77.25,11757.0,66.4544,66.4889,66.4372,66.4803,11757.0
2016-11-18 14:40:00,77.25,77.35,77.25,77.33,22349.0,66.4803,66.5663,66.4803,66.5491,22349.0
2016-11-18 14:45:00,77.33,77.33,77.26,77.3,27616.0,66.5491,66.5491,66.4889,66.5233,27616.0
2016-11-18 14:50:00,77.3,77.35,77.29,77.31,13815.0,66.5233,66.5663,66.5147,66.5319,13815.0
2016-11-18 14:55:00,77.31,77.32,77.27,77.31,25010.0,66.5319,66.5405,66.4975,66.5319,25010.0
2016-11-18 15:00:00,77.3,77.31,77.28,77.31,17110.0,66.5233,66.5319,66.5061,66.5319,17110.0
2016-11-18 15:05:00,77.32,77.33,77.21,77.23,19848.0,66.5405,66.5491,66.4458,66.4631,19848.0
2016-11-18 15:10:00,77.23,77.28,77.19,77.2,22103.0,66.4631,66.5061,66.4286,66.4372,22103.0
2016-11-18 15:15:00,77.2,77.3,77.19,77.29,23995.0,66.4372,66.5233,66.4286,66.5147,23995.0
2016-11-18 15:20:00,77.29,77.33,77.28,77.31,21270.0,66.5147,66.5491,66.5061,66.5319,21270.0
2016-11-18 15:25:00,77.3,77.36,77.29,77.34,33189.0,66.5233,66.5749,66.5147,66.5577,33189.0
2016-11-18 15:30:00,77.34,77.35,77.29,77.35,29383.0,66.5577,66.5663,66.5147,66.5663,29383.0
2016-11-18 15:35:00,77.35,77.37,77.3,77.31,42220.0,66.5663,66.5835,66.5233,66.5319,42220.0
2016-11-18 15:40:00,77.31,77.36,77.31,77.32,47514.0,66.5319,66.5749,66.5319,66.5405,47514.0
2016-11-18 15:45:00,77.33,77.33,77.2,77.23,40625.0,66.5491,66.5491,66.4372,66.4631,40625.0
2016-11-18 15:50:00,77.23,77.27,77.16,77.16,45574.0,66.4631,66.4975,66.4028,66.4028,45574.0
2016-11-18 15:55:00,77.15,77.18,77.04,77.13,100083.0,66.3942,66.42,66.2995,66.377,100083.0
2016-11-21 09:30:00,77.24,77.51,77.18,77.51,12760.0,66.4717,66.704,66.42,66.704,12760.0
2016-11-21 09:35:00,77.47,77.6,77.46,77.48,3645.0,66.6696,66.7815,66.661,66.6782,3645.0
2016-11-21 09:40:00,77.48,77.83,77.48,77.71,170177.0,66.6782,66.9794,66.6782,66.8761,170177.0
2016-11-21 09:45:00,77.69,77.86,77.66,77.73,11145.0,66.8589,67.0052,66.8331,66.8933,11145.0
2016-11-21 09:50:00,77.73,77.78,77.67,77.67,4952.0,66.8933,66.9364,66.8417,66.8417,4952.0
2016-11-21 09:55:00,77.71,77.85,77.67,77.85,5078.0,66.8761,66.9966,66.8417,66.9966,5078.0
2016-11-21 10:00:00,77.83,77.88,77.77,77.84,10806.0,66.9794,67.0224,66.9278,66.988,10806.0
2016-11-21 10:05:00,77.85,77.85,77.77,77.78,11397.0,66.9966,66.9966,66.9278,66.9364,11397.0
2016-11-21 10:10:00,77.78,77.8,77.54,77.55,46100.0,66.9364,66.9536,66.7298,66.7384,46100.0
2016-11-21 10:15:00,77.55,77.56,77.45,77.45,13191.0,66.7384,66.747,66.6524,66.6524,13191.0
2016-11-21 10:20:00,77.46,77.52,77.44,77.48,8900.0,66.661,66.7126,66.6438,66.6782,8900.0
2016-11-21 10:25:00,77.48,77.48,77.38,77.44,16390.0,66.6782,66.6782,66.5921,66.6438,16390.0
2016-11-21 10:30:00,77.46,77.51,77.42,77.48,43396.0,66.661,66.704,66.6266,66.6782,43396.0
2016-11-21 10:35:00,77.48,77.48,77.37,77.4,12712.0,66.6782,66.6782,66.5835,66.6093,12712.0
2016-11-21 10:40:00,77.41,77.41,77.35,77.39,10341.0,66.618,66.618,66.5663,66.6007,10341.0
2016-11-21 10:45:00,77.39,77.43,77.34,77.4,11647.0,66.6007,66.6352,66.5577,66.6093,11647.0
2016-11-21 10:50:00,77.4,77.43,77.39,77.41,14542.0,66.6093,66.6352,66.6007,66.618,14542.0
2016-11-21 10:55:00,77.39,77.42,77.33,77.36,9990.0,66.6007,66.6266,66.5491,66.5749,9990.0
2016-11-21 11:00:00,77.37,77.4,77.33,77.38,8371.0,66.5835,66.6093,66.5491,66.5921,8371.0
2016-11-21 11:05:00,77.37,77.42,77.37,77.41,8855.0,66.5835,66.6266,66.5835,66.618,8855.0
2016-11-21 11:10:00,77.41,77.45,77.38,77.43,20802.0,66.618,66.6524,66.5921,66.6352,20802.0
2016-11-21 11:15:00,77.44,77.51,77.44,77.47,18138.0,66.6438,66.704,66.6438,66.6696,18138.0
2016-11-21 11:20:00,77.46,77.47,77.42,77.46,11599.0,66.661,66.6696,66.6266,66.661,11599.0
2016-11-21 11:25:00,77.46,77.54,77.45,77.52,9909.0,66.661,66.7298,66.6524,66.7126,9909.0
2016-11-21 11:30:00,77.53,77.54,77.5,77.52,7637.0,66.7212,66.7298,66.6954,66.7126,7637.0
2016-11-21 11:35:00,77.52,77.52,77.49,77.5,7934.0,66.7126,66.7126,66.6868,66.6954,7934.0
2016-11-21 11:40:00,77.5,77.51,77.49,77.5,11904.0,66.6954,66.704,66.6868,66.6954,11904.0
2016-11-21 11:45:00,77.5,77.51,77.46,77.47,11900.0,66.6954,66.704,66.661,66.6696,11900.0
2016-11-21 11:50:00,77.47,77.51,77.45,77.49,13158.0,66.6696,66.704,66.6524,66.6868,13158.0
2016-11-21 11:55:00,77.49,77.51,77.48,77.5,11771.0,66.6868,66.704,66.6782,66.6954,11771.0
2016-11-21 12:00:00,77.5,77.58,77.5,77.57,9134.0,66.6954,66.7643,66.6954,66.7556,9134.0
2016-11-21 12:05:00,77.56,77.57,77.53,77.56,8712.0,66.747,66.7556,66.7212,66.747,8712.0
2016-11-21 12:10:00,77.56,77.63,77.53,77.54,18314.0,66.747,66.8073,66.7212,66.7298,18314.0
2016-11-21 12:15:00,77.52,77.54,77.5,77.5,7958.0,66.7126,66.7298,66.6954,66.6954,7958.0
2016-11-21 12:20:00,77.5,77.51,77.42,77.43,19356.0,66.6954,66.704,66.6266,66.6352,19356.0
2016-11-21 12:25:00,77.44,77.44,77.42,77.43,3690.0,66.6438,66.6438,66.6266,66.6352,3690.0
2016-11-21 12:30:00,77.43,77.48,77.43,77.45,4798.0,66.6352,66.6782,66.6352,66.6524,4798.0
2016-11-21 12:35:00,77.45,77.47,77.43,77.47,3234.0,66.6524,66.6696,66.6352,66.6696,3234.0
2016-11-21 12:40:00,77.48,77.51,77.45,77.47,18985.0,66.6782,66.704,66.6524,66.6696,18985.0
2016-11-21 12:45:00,77.47,77.52,77.47,77.51,8561.0,66.6696,66.7126,66.6696,66.704,8561.0
2016-11-21 12:50:00,77.5,77.52,77.48,77.5,9936.0,66.6954,66.7126,66.6782,66.6954,9936.0
2016-11-21 12:55:00,77.49,77.51,77.45,77.46,3919.0,66.6868,66.704,66.6524,66.661,3919.0
2016-11-21 13:00:00,77.46,77.47,77.42,77.46,6460.0,66.661,66.6696,66.6266,66.661,6460.0
2016-11-21 13:05:00,77.47,77.5,77.44,77.5,5673.0,66.6696,66.6954,66.6438,66.6954,5673.0
2016-11-21 13:10:00,77.47,77.5,77.45,77.49,10273.0,66.6696,66.6954,66.6524,66.6868,10273.0
2016-11-21 13:15:00,77.48,77.5,77.47,77.5,6079.0,66.6782,66.6954,66.6696,66.6954,6079.0
2016-11-21 13:20:00,77.51,77.51,77.46,77.47,2300.0,66.704,66.704,66.661,66.6696,2300.0
2016-11-21 13:25:00,77.46,77.5,77.46,77.46,4790.0,66.661,66.6954,66.661,66.661,4790.0
2016-11-21 13:30:00,77.45,77.5,77.44,77.45,12900.0,66.6524,66.6954,66.6438,66.6524,12900.0
2016-11-21 13:35:00,77.45,77.52,77.45,77.52,22955.0,66.6524,66.7126,66.6524,66.7126,22955.0
2016-11-21 13:40:00,77.54,77.58,77.53,77.58,3245.0,66.7298,66.7643,66.7212,66.7643,3245.0
2016-11-21 13:45:00,77.59,77.6,77.58,77.6,6980.0,66.7729,66.7815,66.7643,66.7815,6980.0
2016-11-21 13:50:00,77.6,77.6,77.58,77.6,3558.0,66.7815,66.7815,66.7643,66.7815,3558.0
2016-11-21 13:55:00,77.6,77.62,77.59,77.59,9168.0,66.7815,66.7987,66.7729,66.7729,9168.0
2016-11-21 14:00:00,77.57,77.57,77.53,77.54,31301.0,66.7556,66.7556,66.7212,66.7298,31301.0
2016-11-21 14:05:00,77.54,77.55,77.41,77.41,8900.0,66.7298,66.7384,66.618,66.618,8900.0
2016-11-21 14:10:00,77.42,77.49,77.42,77.49,5331.0,66.6266,66.6868,66.6266,66.6868,5331.0
2016-11-21 14:15:00,77.5,77.5,77.45,77.47,4924.0,66.6954,66.6954,66.6524,66.6696,4924.0
2016-11-21 14:20:00,77.47,77.48,77.46,77.47,2651.0,66.6696,66.6782,66.661,66.6696,2651.0
2016-11-21 14:25:00,77.47,77.5,77.45,77.45,4101.0,66.6696,66.6954,66.6524,66.6524,4101.0
2016-11-21 14:30:00,77.45,77.47,77.43,77.44,5329.0,66.6524,66.6696,66.6352,66.6438,5329.0
2016-11-21 14:35:00,77.45,77.48,77.45,77.47,2664.0,66.6524,66.6782,66.6524,66.6696,2664.0
2016-11-21 14:40:00,77.48,77.48,77.33,77.34,26636.0,66.6782,66.6782,66.5491,66.5577,26636.0
2016-11-21 14:45:00,77.33,77.33,77.23,77.28,17460.0,66.5491,66.5491,66.4631,66.5061,17460.0
2016-11-21 14:50:00,77.28,77.32,77.26,77.28,6020.0,66.5061,66.5405,66.4889,66.5061,6020.0
2016-11-21 14:55:00,77.28,77.29,77.17,77.18,11033.0,66.5061,66.5147,66.4114,66.42,11033.0
2016-11-21 15:00:00,77.18,77.25,77.17,77.25,19162.0,66.42,66.4803,66.4114,66.4803,19162.0
2016-11-21 15:05:00,77.24,77.28,77.23,77.28,6134.0,66.4717,66.5061,66.4631,66.5061,6134.0
2016-11-21 15:10:00,77.29,77.3,77.26,77.26,5976.0,66.5147,66.5233,66.4889,66.4889,5976.0
2016-11-21 15:15:00,77.27,77.27,77.2,77.23,12215.0,66.4975,66.4975,66.4372,66.4631,12215.0
2016-11-21 15:20:00,77.23,77.23,77.18,77.19,10036.0,66.4631,66.4631,66.42,66.4286,10036.0
2016-11-21 15:25:00,77.2,77.23,77.17,77.23,13709.0,66.4372,66.4631,66.4114,66.4631,13709.0
2016-11-21 15:30:00,77.23,77.27,77.21,77.27,24232.0,66.4631,66.4975,66.4458,66.4975,24232.0
2016-11-21 15:35:00,77.27,77.29,77.25,77.29,10436.0,66.4975,66.5147,66.4803,66.5147,10436.0
2016-11-21 15:40:00,77.29,77.32,77.24,77.32,12904.0,66.5147,66.5405,66.4717,66.5405,12904.0
2016-11-21 15:45:00,77.33,77.42,77.33,77.42,17616.0,66.5491,66.6266,66.5491,66.6266,17616.0
2016-11-21 15:50:00,77.42,77.46,77.35,77.46,26671.0,66.6266,66.661,66.5663,66.661,26671.0
2016-11-21 15:55:00,77.46,77.56,77.41,77.5,126666.0,66.661,66.747,66.618,66.6954,126666.0
2016-11-22 09:30:00,77.46,77.77,77.01,77.73,14408.0,66.661,66.9278,66.2737,66.8933,14408.0
2016-11-22 09:35:00,77.66,77.69,77.42,77.43,3771.0,66.8331,66.8589,66.6266,66.6352,3771.0
2016-11-22 09:40:00,77.4,77.41,77.23,77.28,2334.0,66.6093,66.618,66.4631,66.5061,2334.0
2016-11-22 09:45:00,77.31,77.45,77.23,77.45,6951.0,66.5319,66.6524,66.4631,66.6524,6951.0
2016-11-22 09:50:00,77.52,77.63,77.52,77.57,37900.0,66.7126,66.8073,66.7126,66.7556,37900.0
2016-11-22 09:55:00,77.52,77.52,77.45,77.47,1901.0,66.7126,66.7126,66.6524,66.6696,1901.0
2016-11-22 10:00:00,77.43,77.44,76.98,77.13,76182.0,66.6352,66.6438,66.2479,66.377,76182.0
2016-11-22 10:05:00,77.09,77.22,77.07,77.07,13432.0,66.3426,66.4544,66.3254,66.3254,13432.0
2016-11-22 10:10:00,77.11,77.17,77.09,77.17,6459.0,66.3598,66.4114,66.3426,66.4114,6459.0
2016-11-22 10:15:00,77.17,77.2,77.13,77.16,6152.0,66.4114,66.4372,66.377,66.4028,6152.0
2016-11-22 10:20:00,77.16,77.2,77.14,77.17,2400.0,66.4028,66.4372,66.3856,66.4114,2400.0
2016-11-22 10:25:00,77.17,77.21,77.16,77.16,6125.0,66.4114,66.4458,66.4028,66.4028,6125.0
2016-11-22 10:30:00,77.15,77.17,77.13,77.17,6050.0,66.3942,66.4114,66.377,66.4114,6050.0
2016-11-22 10:35:00,77.18,77.32,77.18,77.31,9990.0,66.42,66.5405,66.42,66.5319,9990.0
2016-11-22 10:40:00,77.31,77.34,77.3,77.3,5344.0,66.5319,66.5577,66.5233,66.5233,5344.0
2016-11-22 10:45:00,77.31,77.31,77.25,77.3,20499.0,66.5319,66.5319,66.4803,66.5233,20499.0
2016-11-22 10:50:00,77.31,77.35,77.27,77.28,3882.0,66.5319,66.5663,66.4975,66.5061,3882.0
2016-11-22 10:55:00,77.3,77.32,77.27,77.32,7983.0,66.5233,66.5405,66.4975,66.5405,7983.0
2016-11-22 11:00:00,77.31,77.32,77.23,77.29,5552.0,66.5319,66.5405,66.4631,66.5147,5552.0
2016-11-22 11:05:00,77.29,77.35,77.29,77.35,7356.0,66.5147,66.5663,66.5147,66.5663,7356.0
2016-11-22 11:10:00,77.35,77.36,77.33,77.35,4292.0,66.5663,66.5749,66.5491,66.5663,4292.0
2016-11-22 11:15:00,77.33,77.4,77.32,77.39,5100.0,66.5491,66.6093,66.5405,66.6007,5100.0
2016-11-22 11:20:00,77.4,77.4,77.34,77.34,4605.0,66.6093,66.6093,66.5577,66.5577,4605.0
2016-11-22 11:25:00,77.35,77.36,77.28,77.28,4602.0,66.5663,66.5749,66.5061,66.5061,4602.0
2016-11-22 11:30:00,77.26,77.26,77.17,77.17,6316.0,66.4889,66.4889,66.4114,66.4114,6316.0
2016-11-22 11:35:00,77.17,77.34,77.15,77.33,46358.0,66.4114,66.5577,66.3942,66.5491,46358.0
2016-11-22 11:40:00,77.34,77.34,77.29,77.3,16614.0,66.5577,66.5577,66.5147,66.5233,16614.0
2016-11-22 11:45:00,77.32,77.32,77.28,77.29,9242.0,66.5405,66.5405,66.5061,66.5147,9242.0
2016-11-22 11:50:00,77.29,77.29,77.26,77.26,7742.0,66.5147,66.5147,66.4889,66.4889,7742.0
2016-11-22 11:55:00,77.25,77.34,77.25,77.32,20182.0,66.4803,66.5577,66.4803,66.5405,20182.0
2016-11-22 12:00:00,77.31,77.33,77.29,77.29,4783.0,66.5319,66.5491,66.5147,66.5147,4783.0
2016-11-22 12:05:00,77.3,77.5,77.3,77.48,11568.0,66.5233,66.6954,66.5233,66.6782,11568.0
2016-11-22 12:10:00,77.48,77.5,77.45,77.45,9327.0,66.6782,66.6954,66.6524,66.6524,9327.0
2016-11-22 12:15:00,77.46,77.49,77.41,77.47,5876.0,66.661,66.6868,66.618,66.6696,5876.0
2016-11-22 12:20:00,77.43,77.47,77.42,77.45,9010.0,66.6352,66.6696,66.6266,66.6524,9010.0
2016-11-22 12:25:00,77.45,77.45,77.37,77.37,5493.0,66.6524,66.6524,66.5835,66.5835,5493.0
2016-11-22 12:30:00,77.39,77.39,77.36,77.36,2971.0,66.6007,66.6007,66.5749,66.5749,2971.0
2016-11-22 12:35:00,77.36,77.4,77.34,77.36,17039.0,66.5749,66.6093,66.5577,66.5749,17039.0
2016-11-22 12:40:00,77.37,77.39,77.31,77.33,2400.0,66.5835,66.6007,66.5319,66.5491,2400.0
2016-11-22 12:45:00,77.33,77.34,77.29,77.31,16753.0,66.5491,66.5577,66.5147,66.5319,16753.0
2016-11-22 12:50:00,77.32,77.37,77.32,77.37,3145.0,66.5405,66.5835,66.5405,66.5835,3145.0
2016-11-22 12:55:00,77.37,77.38,77.35,77.35,5800.0,66.5835,66.5921,66.5663,66.5663,5800.0
2016-11-22 13:00:00,77.36,77.37,77.33,77.34,4778.0,66.5749,66.5835,66.5491,66.5577,4778.0
2016-11-22 13:05:00,77.34,77.36,77.32,77.32,6407.0,66.5577,66.5749,66.5405,66.5405,6407.0
2016-11-22 13:10:00,77.32,77.33,77.29,77.32,11435.0,66.5405,66.5491,66.5147,66.5405,11435.0
2016-11-22 13:15:00,77.32,77.33,77.3,77.32,5638.0,66.5405,66.5491,66.5233,66.5405,5638.0
2016-11-22 13:20:00,77.31,77.35,77.31,77.35,2874.0,66.5319,66.5663,66.5319,66.5663,2874.0
2016-11-22 13:25:00,77.36,77.37,77.3,77.3,4901.0,66.5749,66.5835,66.5233,66.5233,4901.0
2016-11-22 13:30:00,77.32,77.38,77.32,77.38,3500.0,66.5405,66.5921,66.5405,66.5921,3500.0
2016-11-22 13:35:00,77.38,77.38,77.31,77.32,6351.0,66.5921,66.5921,66.5319,66.5405,6351.0
2016-11-22 13:40:00,77.32,77.36,77.32,77.32,4127.0,66.5405,66.5749,66.5405,66.5405,4127.0
2016-11-22 13:45:00,77.33,77.35,77.3,77.31,8006.0,66.5491,66.5663,66.5233,66.5319,8006.0
2016-11-22 13:50:00,77.31,77.33,77.29,77.33,20488.0,66.5319,66.5491,66.5147,66.5491,20488.0
2016-11-22 13:55:00,77.33,77.33,77.3,77.3,12448.0,66.5491,66.5491,66.5233,66.5233,12448.0
2016-11-22 14:00:00,77.3,77.32,77.29,77.3,16616.0,66.5233,66.5405,66.5147,66.5233,16616.0
2016-11-22 14:05:00,77.3,77.33,77.29,77.31,11682.0,66.5233,66.5491,66.5147,66.5319,11682.0
2016-11-22 14:10:00,77.3,77.33,77.17,77.17,41500.0,66.5233,66.5491,66.4114,66.4114,41500.0
2016-11-22 14:15:00,77.17,77.27,77.17,77.25,6768.0,66.4114,66.4975,66.4114,66.4803,6768.0
2016-11-22 14:20:00,77.25,77.26,77.22,77.25,25311.0,66.4803,66.4889,66.4544,66.4803,25311.0
2016-11-22 14:25:00,77.25,77.27,77.23,77.25,20716.0,66.4803,66.4975,66.4631,66.4803,20716.0
2016-11-22 14:30:00,77.26,77.28,77.24,77.26,11677.0,66.4889,66.5061,66.4717,66.4889,11677.0
2016-11-22 14:35:00,77.26,77.33,77.25,77.32,13421.0,66.4889,66.5491,66.4803,66.5405,13421.0
2016-11-22 14:40:00,77.32,77.36,77.31,77.35,8534.0,66.5405,66.5749,66.5319,66.5663,8534.0
2016-11-22 14:45:00,77.36,77.43,77.34,77.42,83038.0,66.5749,66.6352,66.5577,66.6266,83038.0
2016-11-22 14:50:00,77.43,77.5,77.39,77.47,28196.0,66.6352,66.6954,66.6007,66.6696,28196.0
2016-11-22 14:55:00,77.46,77.5,77.46,77.48,9021.0,66.661,66.6954,66.661,66.6782,9021.0
2016-11-22 15:00:00,77.48,77.5,77.47,77.48,18818.0,66.6782,66.6954,66.6696,66.6782,18818.0
2016-11-22 15:05:00,77.47,77.49,77.46,77.46,10175.0,66.6696,66.6868,66.661,66.661,10175.0
2016-11-22 15:10:00,77.46,77.5,77.46,77.49,11919.0,66.661,66.6954,66.661,66.6868,11919.0
2016-11-22 15:15:00,77.49,77.53,77.49,77.53,17813.0,66.6868,66.7212,66.6868,66.7212,17813.0
2016-11-22 15:20:00,77.53,77.6,77.53,77.58,10731.0,66.7212,66.7815,66.7212,66.7643,10731.0
2016-11-22 15:25:00,77.58,77.59,77.51,77.54,19294.0,66.7643,66.7729,66.704,66.7298,19294.0
2016-11-22 15:30:00,77.53,77.55,77.5,77.53,20921.0,66.7212,66.7384,66.6954,66.7212,20921.0
2016-11-22 15:35:00,77.53,77.56,77.52,77.52,16850.0,66.7212,66.747,66.7126,66.7126,16850.0
2016-11-22 15:40:00,77.53,77.57,77.52,77.52,31333.0,66.7212,66.7556,66.7126,66.7126,31333.0
2016-11-22 15:45:00,77.53,77.6,77.52,77.6,29353.0,66.7212,66.7815,66.7126,66.7815,29353.0
2016-11-22 15:50:00,77.59,77.6,77.52,77.53,43953.0,66.7729,66.7815,66.7126,66.7212,43953.0
2016-11-22 15:55:00,77.53,77.68,77.52,77.64,113926.0,66.7212,66.8503,66.7126,66.8159,113926.0
2016-11-23 09:30:00,77.68,77.98,77.68,77.88,18903.0,66.8503,67.1085,66.8503,67.0224,18903.0
2016-11-23 09:35:00,77.84,78.19,77.84,78.14,16138.0,66.988,67.2892,66.988,67.2462,16138.0
2016-11-23 09:40:00,78.17,78.17,77.88,77.94,14850.0,67.272,67.272,67.0224,67.0741,14850.0
2016-11-23 09:45:00,77.96,78.02,77.83,77.92,15452.0,67.0913,67.1429,66.9794,67.0569,15452.0
2016-11-23 09:50:00,77.88,78.12,77.88,77.98,18355.0,67.0224,67.229,67.0224,67.1085,18355.0
2016-11-23 09:55:00,77.92,77.99,77.87,77.87,3717.0,67.0569,67.1171,67.0138,67.0138,3717.0
2016-11-23 10:00:00,77.92,78.03,77.91,77.97,3253.0,67.0569,67.1515,67.0482,67.0999,3253.0
2016-11-23 10:05:00,77.95,78.0,77.9,77.99,7700.0,67.0827,67.1257,67.0396,67.1171,7700.0
2016-11-23 10:10:00,77.96,77.98,77.86,77.86,14369.0,67.0913,67.1085,67.0052,67.0052,14369.0
2016-11-23 10:15:00,77.88,77.9,77.83,77.89,14426.0,67.0224,67.0396,66.9794,67.031,14426.0
2016-11-23 10:20:00,77.84,77.89,77.77,77.77,3833.0,66.988,67.031,66.9278,66.9278,3833.0
2016-11-23 10:25:00,77.77,77.84,77.72,77.84,10858.0,66.9278,66.988,66.8847,66.988,10858.0
2016-11-23 10:30:00,77.84,77.93,77.84,77.92,3128.0,66.988,67.0655,66.988,67.0569,3128.0
2016-11-23 10:35:00,77.95,77.95,77.79,77.83,4631.0,67.0827,67.0827,66.945,66.9794,4631.0
2016-11-23 10:40:00,77.81,77.91,77.81,77.89,3162.0,66.9622,67.0482,66.9622,67.031,3162.0
2016-11-23 10:45:00,77.89,77.96,77.88,77.96,9524.0,67.031,67.0913,67.0224,67.0913,9524.0
2016-11-23 10:50:00,77.94,77.98,77.93,77.95,2940.0,67.0741,67.1085,67.0655,67.0827,2940.0
2016-11-23 10:55:00,77.95,77.95,77.91,77.95,6398.0,67.0827,67.0827,67.0482,67.0827,6398.0
2016-11-23 11:00:00,77.95,77.96,77.84,77.84,2924.0,67.0827,67.0913,66.988,66.988,2924.0
2016-11-23 11:05:00,77.84,77.85,77.81,77.83,6599.0,66.988,66.9966,66.9622,66.9794,6599.0
2016-11-23 11:10:00,77.84,77.84,77.81,77.84,4875.0,66.988,66.988,66.9622,66.988,4875.0
2016-11-23 11:15:00,77.82,77.84,77.79,77.79,3435.0,66.9708,66.988,66.945,66.945,3435.0
2016-11-23 11:20:00,77.79,77.8,77.72,77.75,5820.0,66.945,66.9536,66.8847,66.9106,5820.0
2016-11-23 11:25:00,77.75,77.75,77.73,77.74,3297.0,66.9106,66.9106,66.8933,66.9019,3297.0
2016-11-23 11:30:00,77.74,77.82,77.71,77.8,6809.0,66.9019,66.9708,66.8761,66.9536,6809.0
2016-11-23 11:35:00,77.8,77.84,77.76,77.83,3400.0,66.9536,66.988,66.9192,66.9794,3400.0
2016-11-23 11:40:00,77.83,77.86,77.81,77.84,4200.0,66.9794,67.0052,66.9622,66.988,4200.0
2016-11-23 11:45:00,77.84,77.93,77.82,77.91,18682.0,66.988,67.0655,66.9708,67.0482,18682.0
2016-11-23 11:50:00,77.93,77.93,77.84,77.89,15867.0,67.0655,67.0655,66.988,67.031,15867.0
2016-11-23 11:55:00,77.89,77.92,77.88,77.91,3210.0,67.031,67.0569,67.0224,67.0482,3210.0
2016-11-23 12:00:00,77.91,77.96,77.89,77.89,5856.0,67.0482,67.0913,67.031,67.031,5856.0
2016-11-23 12:05:00,77.91,77.92,77.87,77.92,4602.0,67.0482,67.0569,67.0138,67.0569,4602.0
2016-11-23 12:10:00,77.93,77.96,77.92,77.92,2962.0,67.0655,67.0913,67.0569,67.0569,2962.0
2016-11-23 12:15:00,77.94,78.05,77.94,78.04,6684.0,67.0741,67.1687,67.0741,67.1601,6684.0
2016-11-23 12:20:00,78.04,78.04,77.93,77.95,3509.0,67.1601,67.1601,67.0655,67.0827,3509.0
2016-11-23 12:25:00,77.92,77.94,77.88,77.94,3806.0,67.0569,67.0741,67.0224,67.0741,3806.0
2016-11-23 12:30:00,77.94,77.98,77.94,77.98,3829.0,67.0741,67.1085,67.0741,67.1085,3829.0
2016-11-23 12:35:00,77.96,77.99,77.93,77.99,4335.0,67.0913,67.1171,67.0655,67.1171,4335.0
2016-11-23 12:40:00,77.99,78.07,77.98,78.05,6045.0,67.1171,67.1859,67.1085,67.1687,6045.0
2016-11-23 12:45:00,78.05,78.05,78.0,78.0,1801.0,67.1687,67.1687,67.1257,67.1257,1801.0
2016-11-23 12:50:00,78.01,78.04,77.96,78.03,6256.0,67.1343,67.1601,67.0913,67.1515,6256.0
2016-11-23 12:55:00,78.02,78.02,78.0,78.01,2100.0,67.1429,67.1429,67.1257,67.1343,2100.0
2016-11-23 13:00:00,78.0,78.05,77.99,78.02,10934.0,67.1257,67.1687,67.1171,67.1429,10934.0
2016-11-23 13:05:00,78.01,78.05,78.0,78.01,10029.0,67.1343,67.1687,67.1257,67.1343,10029.0
2016-11-23 13:10:00,78.01,78.03,78.0,78.0,2411.0,67.1343,67.1515,67.1257,67.1257,2411.0
2016-11-23 13:15:00,78.01,78.03,77.98,78.0,4300.0,67.1343,67.1515,67.1085,67.1257,4300.0
2016-11-23 13:20:00,78.0,78.01,77.97,77.99,3341.0,67.1257,67.1343,67.0999,67.1171,3341.0
2016-11-23 13:25:00,77.97,77.99,77.93,77.96,10384.0,67.0999,67.1171,67.0655,67.0913,10384.0
2016-11-23 13:30:00,77.97,77.99,77.96,77.98,3311.0,67.0999,67.1171,67.0913,67.1085,3311.0
2016-11-23 13:35:00,77.99,78.0,77.97,77.98,5295.0,67.1171,67.1257,67.0999,67.1085,5295.0
2016-11-23 13:40:00,77.98,78.09,77.97,78.07,6330.0,67.1085,67.2032,67.0999,67.1859,6330.0
2016-11-23 13:45:00,78.08,78.08,78.02,78.06,5296.0,67.1945,67.1945,67.1429,67.1773,5296.0
2016-11-23 13:50:00,78.04,78.06,78.02,78.04,5056.0,67.1601,67.1773,67.1429,67.1601,5056.0
2016-11-23 13:55:00,77.99,78.04,77.99,78.03,7100.0,67.1171,67.1601,67.1171,67.1515,7100.0
2016-11-23 14:00:00,78.03,78.18,78.02,78.15,8866.0,67.1515,67.2806,67.1429,67.2548,8866.0
2016-11-23 14:05:00,78.12,78.14,78.03,78.03,13605.0,67.229,67.2462,67.1515,67.1515,13605.0
2016-11-23 14:10:00,78.05,78.09,78.0,78.09,8255.0,67.1687,67.2032,67.1257,67.2032,8255.0
2016-11-23 14:15:00,78.09,78.23,78.06,78.22,22666.0,67.2032,67.3236,67.1773,67.315,22666.0
2016-11-23 14:20:00,78.2,78.21,78.13,78.17,12185.0,67.2978,67.3064,67.2376,67.272,12185.0
2016-11-23 14:25:00,78.19,78.3,78.17,78.27,12065.0,67.2892,67.3839,67.272,67.3581,12065.0
2016-11-23 14:30:00,78.26,78.38,78.22,78.31,19499.0,67.3495,67.4527,67.315,67.3925,19499.0
2016-11-23 14:35:00,78.26,78.29,78.25,78.29,10030.0,67.3495,67.3753,67.3408,67.3753,10030.0
2016-11-23 14:40:00,78.3,78.39,78.27,78.31,18408.0,67.3839,67.4613,67.3581,67.3925,18408.0
2016-11-23 14:45:00,78.3,78.5,78.29,78.49,25386.0,67.3839,67.556,67.3753,67.5474,25386.0
2016-11-23 14:50:00,78.46,78.53,78.42,78.51,31788.0,67.5216,67.5818,67.4871,67.5646,31788.0
2016-11-23 14:55:00,78.51,78.55,78.42,78.54,21181.0,67.5646,67.599,67.4871,67.5904,21181.0
2016-11-23 15:00:00,78.54,78.62,78.53,78.62,39696.0,67.5904,67.6593,67.5818,67.6593,39696.0
2016-11-23 15:05:00,78.6,78.7,78.6,78.7,34247.0,67.6421,67.7281,67.6421,67.7281,34247.0
2016-11-23 15:10:00,78.7,78.71,78.59,78.63,30011.0,67.7281,67.7367,67.6334,67.6679,30011.0
2016-11-23 15:15:00,78.62,78.66,78.6,78.64,24558.0,67.6593,67.6937,67.6421,67.6765,24558.0
2016-11-23 15:20:00,78.63,78.76,78.63,78.76,39038.0,67.6679,67.7797,67.6679,67.7797,39038.0
2016-11-23 15:25:00,78.76,78.77,78.69,78.72,35556.0,67.7797,67.7884,67.7195,67.7453,35556.0
2016-11-23 15:30:00,78.72,78.75,78.63,78.64,35885.0,67.7453,67.7711,67.6679,67.6765,35885.0
2016-11-23 15:35:00,78.63,78.72,78.63,78.63,34843.0,67.6679,67.7453,67.6679,67.6679,34843.0
2016-11-23 15:40:00,78.64,78.72,78.64,78.72,54605.0,67.6765,67.7453,67.6765,67.7453,54605.0
2016-11-23 15:45:00,78.72,78.81,78.68,78.78,74004.0,67.7453,67.8228,67.7109,67.797,74004.0
2016-11-23 15:50:00,78.79,78.95,78.78,78.91,123092.0,67.8056,67.9433,67.797,67.9088,123092.0
2016-11-23 15:55:00,78.9,79.0,78.87,79.0,260361.0,67.9002,67.9863,67.8744,67.9863,260361.0
2016-11-25 09:30:00,79.06,79.23,78.77,78.89,14247.0,68.0379,68.1842,67.7884,67.8916,14247.0
2016-11-25 09:35:00,78.86,79.04,78.81,79.01,16316.0,67.8658,68.0207,67.8228,67.9949,16316.0
2016-11-25 09:40:00,79.01,79.03,78.89,78.99,11688.0,67.9949,68.0121,67.8916,67.9777,11688.0
2016-11-25 09:45:00,78.93,78.94,78.83,78.89,9902.0,67.926,67.9347,67.84,67.8916,9902.0
2016-11-25 09:50:00,78.88,78.92,78.72,78.79,6567.0,67.883,67.9174,67.7453,67.8056,6567.0
2016-11-25 09:55:00,78.79,78.85,78.74,78.74,11789.0,67.8056,67.8572,67.7625,67.7625,11789.0
2016-11-25 10:00:00,78.76,78.77,78.59,78.75,10944.0,67.7797,67.7884,67.6334,67.7711,10944.0
2016-11-25 10:05:00,78.76,78.76,78.62,78.62,4230.0,67.7797,67.7797,67.6593,67.6593,4230.0
2016-11-25 10:10:00,78.63,78.73,78.61,78.63,12654.0,67.6679,67.7539,67.6507,67.6679,12654.0
2016-11-25 10:15:00,78.62,78.89,78.62,78.79,10819.0,67.6593,67.8916,67.6593,67.8056,10819.0
2016-11-25 10:20:00,78.76,78.77,78.61,78.63,5204.0,67.7797,67.7884,67.6507,67.6679,5204.0
2016-11-25 10:25:00,78.64,78.79,78.63,78.74,10644.0,67.6765,67.8056,67.6679,67.7625,10644.0
2016-11-25 10:30:00,78.72,78.82,78.72,78.73,5726.0,67.7453,67.8314,67.7453,67.7539,5726.0
2016-11-25 10:35:00,78.73,78.78,78.66,78.72,6344.0,67.7539,67.797,67.6937,67.7453,6344.0
2016-11-25 10:40:00,78.74,78.79,78.69,78.78,10122.0,67.7625,67.8056,67.7195,67.797,10122.0
2016-11-25 10:45:00,78.75,78.78,78.68,78.68,2766.0,67.7711,67.797,67.7109,67.7109,2766.0
2016-11-25 10:50:00,78.66,78.69,78.56,78.59,12243.0,67.6937,67.7195,67.6076,67.6334,12243.0
2016-11-25 10:55:00,78.59,78.83,78.56,78.8,12911.0,67.6334,67.84,67.6076,67.8142,12911.0
2016-11-25 11:00:00,78.8,78.81,78.73,78.76,8254.0,67.8142,67.8228,67.7539,67.7797,8254.0
2016-11-25 11:05:00,78.76,78.76,78.68,78.7,4800.0,67.7797,67.7797,67.7109,67.7281,4800.0
2016-11-25 11:10:00,78.68,78.8,78.68,78.69,7488.0,67.7109,67.8142,67.7109,67.7195,7488.0
2016-11-25 11:15:00,78.71,78.86,78.7,78.78,8971.0,67.7367,67.8658,67.7281,67.797,8971.0
2016-11-25 11:20:00,78.78,78.86,78.73,78.83,12234.0,67.797,67.8658,67.7539,67.84,12234.0
2016-11-25 11:25:00,78.83,78.9,78.78,78.86,7664.0,67.84,67.9002,67.797,67.8658,7664.0
2016-11-25 11:30:00,78.87,78.94,78.84,78.94,12147.0,67.8744,67.9347,67.8486,67.9347,12147.0
2016-11-25 11:35:00,78.94,78.94,78.84,78.87,2825.0,67.9347,67.9347,67.8486,67.8744,2825.0
2016-11-25 11:40:00,78.84,78.86,78.81,78.81,5924.0,67.8486,67.8658,67.8228,67.8228,5924.0
2016-11-25 11:45:00,78.78,78.92,78.74,78.88,24760.0,67.797,67.9174,67.7625,67.883,24760.0
2016-11-25 11:50:00,78.88,78.88,78.76,78.78,4361.0,67.883,67.883,67.7797,67.797,4361.0
2016-11-25 11:55:00,78.76,78.76,78.65,78.69,9708.0,67.7797,67.7797,67.6851,67.7195,9708.0
2016-11-25 12:00:00,78.67,78.73,78.63,78.73,10660.0,67.7023,67.7539,67.6679,67.7539,10660.0
2016-11-25 12:05:00,78.72,78.72,78.63,78.66,5830.0,67.7453,67.7453,67.6679,67.6937,5830.0
2016-11-25 12:10:00,78.66,78.71,78.62,78.67,10565.0,67.6937,67.7367,67.6593,67.7023,10565.0
2016-11-25 12:15:00,78.65,78.66,78.63,78.65,6991.0,67.6851,67.6937,67.6679,67.6851,6991.0
2016-11-25 12:20:00,78.66,78.71,78.66,78.66,4750.0,67.6937,67.7367,67.6937,67.6937,4750.0
2016-11-25 12:25:00,78.66,78.76,78.63,78.63,13536.0,67.6937,67.7797,67.6679,67.6679,13536.0
2016-11-25 12:30:00,78.65,78.74,78.63,78.71,15043.0,67.6851,67.7625,67.6679,67.7367,15043.0
2016-11-25 12:35:00,78.71,78.72,78.64,78.67,15389.0,67.7367,67.7453,67.6765,67.7023,15389.0
2016-11-25 12:40:00,78.66,78.67,78.61,78.65,13946.0,67.6937,67.7023,67.6507,67.6851,13946.0
2016-11-25 12:45:00,78.65,78.67,78.57,78.63,18032.0,67.6851,67.7023,67.6162,67.6679,18032.0
2016-11-25 12:50:00,78.62,78.64,78.58,78.61,25063.0,67.6593,67.6765,67.6248,67.6507,25063.0
2016-11-25 12:55:00,78.61,78.71,78.59,78.71,55154.0,67.6507,67.7367,67.6334,67.7367,55154.0
2016-11-28 09:30:00,78.79,78.79,78.5,78.6,12046.0,67.8056,67.8056,67.556,67.6421,12046.0
2016-11-28 09:35:00,78.61,78.84,78.61,78.79,15396.0,67.6507,67.8486,67.6507,67.8056,15396.0
2016-11-28 09:40:00,78.8,78.88,78.5,78.5,18249.0,67.8142,67.883,67.556,67.556,18249.0
2016-11-28 09:45:00,78.51,78.53,78.34,78.39,11418.0,67.5646,67.5818,67.4183,67.4613,11418.0
2016-11-28 09:50:00,78.39,78.63,78.33,78.57,13491.0,67.4613,67.6679,67.4097,67.6162,13491.0
2016-11-28 09:55:00,78.56,78.74,78.53,78.73,4600.0,67.6076,67.7625,67.5818,67.7539,4600.0
2016-11-28 10:00:00,78.71,78.76,78.6,78.66,8067.0,67.7367,67.7797,67.6421,67.6937,8067.0
2016-11-28 10:05:00,78.61,78.66,78.54,78.63,5282.0,67.6507,67.6937,67.5904,67.6679,5282.0
2016-11-28 10:10:00,78.63,78.71,78.61,78.71,6533.0,67.6679,67.7367,67.6507,67.7367,6533.0
2016-11-28 10:15:00,78.71,78.71,78.49,78.5,7850.0,67.7367,67.7367,67.5474,67.556,7850.0
2016-11-28 10:20:00,78.5,78.71,78.49,78.71,28069.0,67.556,67.7367,67.5474,67.7367,28069.0
2016-11-28 10:25:00,78.71,78.77,78.63,78.76,24995.0,67.7367,67.7884,67.6679,67.7797,24995.0
2016-11-28 10:30:00,78.73,78.9,78.73,78.78,14319.0,67.7539,67.9002,67.7539,67.797,14319.0
2016-11-28 10:35:00,78.75,78.78,78.7,78.78,9855.0,67.7711,67.797,67.7281,67.797,9855.0
2016-11-28 10:40:00,78.77,78.79,78.65,78.75,14767.0,67.7884,67.8056,67.6851,67.7711,14767.0
2016-11-28 10:45:00,78.74,78.85,78.7,78.78,18428.0,67.7625,67.8572,67.7281,67.797,18428.0
2016-11-28 10:50:00,78.78,78.9,78.76,78.87,7150.0,67.797,67.9002,67.7797,67.8744,7150.0
2016-11-28 10:55:00,78.81,78.81,78.71,78.75,9400.0,67.8228,67.8228,67.7367,67.7711,9400.0
2016-11-28 11:00:00,78.75,78.81,78.75,78.79,6407.0,67.7711,67.8228,67.7711,67.8056,6407.0
2016-11-28 11:05:00,78.78,78.84,78.76,78.83,13500.0,67.797,67.8486,67.7797,67.84,13500.0
2016-11-28 11:10:00,78.8,78.88,78.8,78.87,7393.0,67.8142,67.883,67.8142,67.8744,7393.0
2016-11-28 11:15:00,78.87,78.95,78.79,78.84,57319.0,67.8744,67.9433,67.8056,67.8486,57319.0
2016-11-28 11:20:00,78.84,78.87,78.8,78.86,9174.0,67.8486,67.8744,67.8142,67.8658,9174.0
2016-11-28 11:25:00,78.85,78.95,78.85,78.89,10039.0,67.8572,67.9433,67.8572,67.8916,10039.0
2016-11-28 11:30:00,78.9,78.97,78.9,78.93,8408.0,67.9002,67.9605,67.9002,67.926,8408.0
2016-11-28 11:35:00,78.94,78.99,78.92,78.97,8276.0,67.9347,67.9777,67.9174,67.9605,8276.0
2016-11-28 11:40:00,78.97,79.0,78.91,78.93,30029.0,67.9605,67.9863,67.9088,67.926,30029.0
2016-11-28 11:45:00,78.92,78.92,78.84,78.84,13506.0,67.9174,67.9174,67.8486,67.8486,13506.0
2016-11-28 11:50:00,78.86,78.86,78.73,78.79,5387.0,67.8658,67.8658,67.7539,67.8056,5387.0
2016-11-28 11:55:00,78.79,78.84,78.78,78.83,14972.0,67.8056,67.8486,67.797,67.84,14972.0
2016-11-28 12:00:00,78.82,78.87,78.8,78.81,5197.0,67.8314,67.8744,67.8142,67.8228,5197.0
2016-11-28 12:05:00,78.82,78.84,78.74,78.75,7067.0,67.8314,67.8486,67.7625,67.7711,7067.0
2016-11-28 12:10:00,78.75,78.78,78.73,78.77,8400.0,67.7711,67.797,67.7539,67.7884,8400.0
2016-11-28 12:15:00,78.77,78.83,78.77,78.81,19419.0,67.7884,67.84,67.7884,67.8228,19419.0
2016-11-28 12:20:00,78.8,78.92,78.8,78.86,6119.0,67.8142,67.9174,67.8142,67.8658,6119.0
2016-11-28 12:25:00,78.85,78.87,78.83,78.87,6544.0,67.8572,67.8744,67.84,67.8744,6544.0
2016-11-28 12:30:00,78.86,78.9,78.84,78.87,5129.0,67.8658,67.9002,67.8486,67.8744,5129.0
2016-11-28 12:35:00,78.87,78.88,78.8,78.83,5136.0,67.8744,67.883,67.8142,67.84,5136.0
2016-11-28 12:40:00,78.82,78.82,78.76,78.77,3882.0,67.8314,67.8314,67.7797,67.7884,3882.0
2016-11-28 12:45:00,78.77,78.81,78.76,78.8,5308.0,67.7884,67.8228,67.7797,67.8142,5308.0
2016-11-28 12:50:00,78.8,78.84,78.78,78.82,6302.0,67.8142,67.8486,67.797,67.8314,6302.0
2016-11-28 12:55:00,78.82,78.86,78.78,78.8,2989.0,67.8314,67.8658,67.797,67.8142,2989.0
2016-11-28 13:00:00,78.79,78.79,78.76,78.76,3200.0,67.8056,67.8056,67.7797,67.7797,3200.0
2016-11-28 13:05:00,78.75,78.85,78.75,78.84,5646.0,67.7711,67.8572,67.7711,67.8486,5646.0
2016-11-28 13:10:00,78.84,78.89,78.82,78.86,4700.0,67.8486,67.8916,67.8314,67.8658,4700.0
2016-11-28 13:15:00,78.85,78.86,78.78,78.78,6400.0,67.8572,67.8658,67.797,67.797,6400.0
2016-11-28 13:20:00,78.78,78.85,78.76,78.77,7178.0,67.797,67.8572,67.7797,67.7884,7178.0
2016-11-28 13:25:00,78.76,78.77,78.75,78.77,6740.0,67.7797,67.7884,67.7711,67.7884,6740.0
2016-11-28 13:30:00,78.76,78.79,78.71,78.71,15940.0,67.7797,67.8056,67.7367,67.7367,15940.0
2016-11-28 13:35:00,78.74,78.79,78.72,78.79,7657.0,67.7625,67.8056,67.7453,67.8056,7657.0
2016-11-28 13:40:00,78.78,78.82,78.72,78.82,14229.0,67.797,67.8314,67.7453,67.8314,14229.0
2016-11-28 13:45:00,78.79,78.82,78.79,78.81,4533.0,67.8056,67.8314,67.8056,67.8228,4533.0
2016-11-28 13:50:00,78.8,78.8,78.77,78.77,6922.0,67.8142,67.8142,67.7884,67.7884,6922.0
2016-11-28 13:55:00,78.78,78.8,78.74,78.74,6625.0,67.797,67.8142,67.7625,67.7625,6625.0
2016-11-28 14:00:00,78.73,78.79,78.72,78.77,9678.0,67.7539,67.8056,67.7453,67.7884,9678.0
2016-11-28 14:05:00,78.77,78.78,78.75,78.76,5392.0,67.7884,67.797,67.7711,67.7797,5392.0
2016-11-28 14:10:00,78.77,78.77,78.72,78.76,12558.0,67.7884,67.7884,67.7453,67.7797,12558.0
2016-11-28 14:15:00,78.76,78.81,78.73,78.77,21349.0,67.7797,67.8228,67.7539,67.7884,21349.0
2016-11-28 14:20:00,78.77,78.77,78.73,78.75,9418.0,67.7884,67.7884,67.7539,67.7711,9418.0
2016-11-28 14:25:00,78.77,78.82,78.74,78.79,10010.0,67.7884,67.8314,67.7625,67.8056,10010.0
2016-11-28 14:30:00,78.8,78.86,78.77,78.84,7782.0,67.8142,67.8658,67.7884,67.8486,7782.0
2016-11-28 14:35:00,78.86,78.86,78.79,78.84,24400.0,67.8658,67.8658,67.8056,67.8486,24400.0
2016-11-28 14:40:00,78.84,78.85,78.79,78.82,6774.0,67.8486,67.8572,67.8056,67.8314,6774.0
2016-11-28 14:45:00,78.83,78.83,78.78,78.79,5088.0,67.84,67.84,67.797,67.8056,5088.0
2016-11-28 14:50:00,78.79,78.83,78.78,78.82,14745.0,67.8056,67.84,67.797,67.8314,14745.0
2016-11-28 14:55:00,78.81,78.83,78.79,78.8,8299.0,67.8228,67.84,67.8056,67.8142,8299.0
2016-11-28 15:00:00,78.81,78.83,78.79,78.82,6594.0,67.8228,67.84,67.8056,67.8314,6594.0
2016-11-28 15:05:00,78.81,78.85,78.81,78.84,14431.0,67.8228,67.8572,67.8228,67.8486,14431.0
2016-11-28 15:10:00,78.83,78.85,78.79,78.81,8161.0,67.84,67.8572,67.8056,67.8228,8161.0
2016-11-28 15:15:00,78.8,78.82,78.79,78.81,10620.0,67.8142,67.8314,67.8056,67.8228,10620.0
2016-11-28 15:20:00,78.81,78.82,78.71,78.75,31388.0,67.8228,67.8314,67.7367,67.7711,31388.0
2016-11-28 15:25:00,78.76,78.76,78.69,78.73,24766.0,67.7797,67.7797,67.7195,67.7539,24766.0
2016-11-28 15:30:00,78.73,78.74,78.7,78.7,13698.0,67.7539,67.7625,67.7281,67.7281,13698.0
2016-11-28 15:35:00,78.69,78.73,78.69,78.71,9734.0,67.7195,67.7539,67.7195,67.7367,9734.0
2016-11-28 15:40:00,78.7,78.71,78.61,78.61,31475.0,67.7281,67.7367,67.6507,67.6507,31475.0
2016-11-28 15:45:00,78.59,78.66,78.57,78.61,22596.0,67.6334,67.6937,67.6162,67.6507,22596.0
2016-11-28 15:50:00,78.6,78.7,78.59,78.69,37325.0,67.6421,67.7281,67.6334,67.7195,37325.0
2016-11-28 15:55:00,78.7,78.75,78.68,78.69,100693.0,67.7281,67.7711,67.7109,67.7195,100693.0
2016-11-29 09:30:00,78.85,78.85,78.67,78.67,6500.0,67.8572,67.8572,67.7023,67.7023,6500.0
2016-11-29 09:35:00,78.82,78.99,78.72,78.97,6010.0,67.8314,67.9777,67.7453,67.9605,6010.0
2016-11-29 09:40:00,78.91,79.03,78.81,78.99,19438.0,67.9088,68.0121,67.8228,67.9777,19438.0
2016-11-29 09:45:00,78.95,78.95,78.72,78.75,20680.0,67.9433,67.9433,67.7453,67.7711,20680.0
2016-11-29 09:50:00,78.78,78.87,78.78,78.81,3500.0,67.797,67.8744,67.797,67.8228,3500.0
2016-11-29 09:55:00,78.78,78.9,78.76,78.79,4450.0,67.797,67.9002,67.7797,67.8056,4450.0
2016-11-29 10:00:00,78.82,78.87,78.74,78.79,10865.0,67.8314,67.8744,67.7625,67.8056,10865.0
2016-11-29 10:05:00,78.77,78.82,78.72,78.76,5238.0,67.7884,67.8314,67.7453,67.7797,5238.0
2016-11-29 10:10:00,78.73,78.82,78.73,78.81,2500.0,67.7539,67.8314,67.7539,67.8228,2500.0
2016-11-29 10:15:00,78.78,78.84,78.78,78.83,9268.0,67.797,67.8486,67.797,67.84,9268.0
2016-11-29 10:20:00,78.87,78.9,78.81,78.81,4877.0,67.8744,67.9002,67.8228,67.8228,4877.0
2016-11-29 10:25:00,78.84,78.84,78.7,78.72,4516.0,67.8486,67.8486,67.7281,67.7453,4516.0
2016-11-29 10:30:00,78.72,78.86,78.72,78.86,2700.0,67.7453,67.8658,67.7453,67.8658,2700.0
2016-11-29 10:35:00,78.86,78.87,78.84,78.87,2358.0,67.8658,67.8744,67.8486,67.8744,2358.0
2016-11-29 10:40:00,78.87,79.0,78.85,78.95,8005.0,67.8744,67.9863,67.8572,67.9433,8005.0
2016-11-29 10:45:00,78.99,79.05,78.96,78.99,9573.0,67.9777,68.0293,67.9519,67.9777,9573.0
2016-11-29 10:50:00,78.99,79.01,78.89,78.91,6700.0,67.9777,67.9949,67.8916,67.9088,6700.0
2016-11-29 10:55:00,78.87,78.89,78.8,78.8,3200.0,67.8744,67.8916,67.8142,67.8142,3200.0
2016-11-29 11:00:00,78.8,78.81,78.56,78.58,17370.0,67.8142,67.8228,67.6076,67.6248,17370.0
2016-11-29 11:05:00,78.58,78.78,78.58,78.78,11492.0,67.6248,67.797,67.6248,67.797,11492.0
2016-11-29 11:10:00,78.78,78.79,78.73,78.77,4477.0,67.797,67.8056,67.7539,67.7884,4477.0
2016-11-29 11:15:00,78.77,78.79,78.64,78.67,5200.0,67.7884,67.8056,67.6765,67.7023,5200.0
2016-11-29 11:20:00,78.67,78.8,78.67,78.79,11405.0,67.7023,67.8142,67.7023,67.8056,11405.0
2016-11-29 11:25:00,78.79,78.9,78.79,78.9,23963.0,67.8056,67.9002,67.8056,67.9002,23963.0
2016-11-29 11:30:00,78.9,79.01,78.88,78.96,23981.0,67.9002,67.9949,67.883,67.9519,23981.0
2016-11-29 11:35:00,78.97,78.97,78.88,78.94,7448.0,67.9605,67.9605,67.883,67.9347,7448.0
2016-11-29 11:40:00,78.94,79.0,78.9,78.91,8020.0,67.9347,67.9863,67.9002,67.9088,8020.0
2016-11-29 11:45:00,78.9,79.01,78.9,78.97,5021.0,67.9002,67.9949,67.9002,67.9605,5021.0
2016-11-29 11:50:00,78.99,79.01,78.97,79.01,11554.0,67.9777,67.9949,67.9605,67.9949,11554.0
2016-11-29 11:55:00,79.0,79.11,78.98,79.09,19505.0,67.9863,68.081,67.9691,68.0637,19505.0
2016-11-29 12:00:00,79.1,79.1,78.94,78.97,13485.0,68.0723,68.0723,67.9347,67.9605,13485.0
2016-11-29 12:05:00,78.97,79.0,78.94,79.0,16092.0,67.9605,67.9863,67.9347,67.9863,16092.0
2016-11-29 12:10:00,79.0,79.08,79.0,79.02,6950.0,67.9863,68.0551,67.9863,68.0035,6950.0
2016-11-29 12:15:00,79.03,79.03,78.97,79.02,11404.0,68.0121,68.0121,67.9605,68.0035,11404.0
2016-11-29 12:20:00,79.02,79.02,78.95,78.97,4601.0,68.0035,68.0035,67.9433,67.9605,4601.0
2016-11-29 12:25:00,78.95,78.95,78.88,78.92,4421.0,67.9433,67.9433,67.883,67.9174,4421.0
2016-11-29 12:30:00,78.91,78.91,78.86,78.91,7372.0,67.9088,67.9088,67.8658,67.9088,7372.0
2016-11-29 12:35:00,78.89,78.91,78.88,78.89,3100.0,67.8916,67.9088,67.883,67.8916,3100.0
2016-11-29 12:40:00,78.89,78.94,78.89,78.93,6525.0,67.8916,67.9347,67.8916,67.926,6525.0
2016-11-29 12:45:00,78.94,78.98,78.93,78.98,3405.0,67.9347,67.9691,67.926,67.9691,3405.0
2016-11-29 12:50:00,78.98,79.01,78.97,79.01,4600.0,67.9691,67.9949,67.9605,67.9949,4600.0
2016-11-29 12:55:00,79.01,79.09,79.01,79.05,7092.0,67.9949,68.0637,67.9949,68.0293,7092.0
2016-11-29 13:00:00,79.04,79.04,78.94,79.01,5165.0,68.0207,68.0207,67.9347,67.9949,5165.0
2016-11-29 13:05:00,79.01,79.02,78.95,78.99,5550.0,67.9949,68.0035,67.9433,67.9777,5550.0
2016-11-29 13:10:00,78.99,79.05,78.99,79.0,4800.0,67.9777,68.0293,67.9777,67.9863,4800.0
2016-11-29 13:15:00,78.99,79.0,78.93,78.95,4469.0,67.9777,67.9863,67.926,67.9433,4469.0
2016-11-29 13:20:00,78.95,79.0,78.95,78.96,5135.0,67.9433,67.9863,67.9433,67.9519,5135.0
2016-11-29 13:25:00,78.95,79.0,78.9,79.0,4372.0,67.9433,67.9863,67.9002,67.9863,4372.0
2016-11-29 13:30:00,78.98,79.01,78.97,78.99,3300.0,67.9691,67.9949,67.9605,67.9777,3300.0
2016-11-29 13:35:00,79.0,79.0,78.98,78.99,3312.0,67.9863,67.9863,67.9691,67.9777,3312.0
2016-11-29 13:40:00,79.0,79.0,78.94,78.95,4087.0,67.9863,67.9863,67.9347,67.9433,4087.0
2016-11-29 13:45:00,78.94,79.01,78.94,79.01,5325.0,67.9347,67.9949,67.9347,67.9949,5325.0
2016-11-29 13:50:00,79.02,79.02,78.99,79.02,3820.0,68.0035,68.0035,67.9777,68.0035,3820.0
2016-11-29 13:55:00,79.02,79.05,79.0,79.03,10752.0,68.0035,68.0293,67.9863,68.0121,10752.0
2016-11-29 14:00:00,79.05,79.07,79.01,79.02,4392.0,68.0293,68.0465,67.9949,68.0035,4392.0
2016-11-29 14:05:00,79.04,79.04,78.98,79.02,8887.0,68.0207,68.0207,67.9691,68.0035,8887.0
2016-11-29 14:10:00,79.02,79.03,78.99,79.0,7449.0,68.0035,68.0121,67.9777,67.9863,7449.0
2016-11-29 14:15:00,79.0,79.01,78.98,79.01,3157.0,67.9863,67.9949,67.9691,67.9949,3157.0
2016-11-29 14:20:00,79.0,79.08,79.0,79.05,9519.0,67.9863,68.0551,67.9863,68.0293,9519.0
2016-11-29 14:25:00,79.05,79.05,79.02,79.04,9676.0,68.0293,68.0293,68.0035,68.0207,9676.0
2016-11-29 14:30:00,79.03,79.09,79.02,79.05,7424.0,68.0121,68.0637,68.0035,68.0293,7424.0
2016-11-29 14:35:00,79.05,79.06,79.01,79.06,6615.0,68.0293,68.0379,67.9949,68.0379,6615.0
2016-11-29 14:40:00,79.06,79.08,79.05,79.06,3328.0,68.0379,68.0551,68.0293,68.0379,3328.0
2016-11-29 14:45:00,79.06,79.07,79.05,79.05,6131.0,68.0379,68.0465,68.0293,68.0293,6131.0
2016-11-29 14:50:00,79.06,79.07,79.02,79.02,5316.0,68.0379,68.0465,68.0035,68.0035,5316.0
2016-11-29 14:55:00,79.02,79.02,78.92,78.97,7700.0,68.0035,68.0035,67.9174,67.9605,7700.0
2016-11-29 15:00:00,78.97,78.99,78.93,78.94,7724.0,67.9605,67.9777,67.926,67.9347,7724.0
2016-11-29 15:05:00,78.95,78.98,78.87,78.87,12568.0,67.9433,67.9691,67.8744,67.8744,12568.0
2016-11-29 15:10:00,78.87,78.89,78.77,78.85,21147.0,67.8744,67.8916,67.7884,67.8572,21147.0
2016-11-29 15:15:00,78.85,78.87,78.82,78.86,14317.0,67.8572,67.8744,67.8314,67.8658,14317.0
2016-11-29 15:20:00,78.85,78.86,78.83,78.84,12542.0,67.8572,67.8658,67.84,67.8486,12542.0
2016-11-29 15:25:00,78.83,78.87,78.82,78.86,16669.0,67.84,67.8744,67.8314,67.8658,16669.0
2016-11-29 15:30:00,78.87,78.91,78.82,78.9,33758.0,67.8744,67.9088,67.8314,67.9002,33758.0
2016-11-29 15:35:00,78.9,78.92,78.84,78.84,11605.0,67.9002,67.9174,67.8486,67.8486,11605.0
2016-11-29 15:40:00,78.84,78.87,78.82,78.84,38827.0,67.8486,67.8744,67.8314,67.8486,38827.0
2016-11-29 15:45:00,78.84,78.87,78.83,78.86,35966.0,67.8486,67.8744,67.84,67.8658,35966.0
2016-11-29 15:50:00,78.86,78.9,78.84,78.87,24059.0,67.8658,67.9002,67.8486,67.8744,24059.0
2016-11-29 15:55:00,78.88,78.95,78.87,78.91,120959.0,67.883,67.9433,67.8744,67.9088,120959.0
2016-11-30 09:30:00,78.84,78.99,78.71,78.95,9808.0,67.8486,67.9777,67.7367,67.9433,9808.0
2016-11-30 09:35:00,79.01,79.09,78.81,78.98,12522.0,67.9949,68.0637,67.8228,67.9691,12522.0
2016-11-30 09:40:00,79.02,79.03,78.9,78.99,34388.0,68.0035,68.0121,67.9002,67.9777,34388.0
2016-11-30 09:45:00,78.99,79.02,78.92,79.0,25189.0,67.9777,68.0035,67.9174,67.9863,25189.0
2016-11-30 09:50:00,78.98,79.0,78.91,78.99,27870.0,67.9691,67.9863,67.9088,67.9777,27870.0
2016-11-30 09:55:00,78.97,79.0,78.86,78.86,15921.0,67.9605,67.9863,67.8658,67.8658,15921.0
2016-11-30 10:00:00,78.85,78.85,78.67,78.76,17573.0,67.8572,67.8572,67.7023,67.7797,17573.0
2016-11-30 10:05:00,78.74,78.81,78.72,78.8,22236.0,67.7625,67.8228,67.7453,67.8142,22236.0
2016-11-30 10:10:00,78.82,78.92,78.78,78.9,32486.0,67.8314,67.9174,67.797,67.9002,32486.0
2016-11-30 10:15:00,78.9,78.9,78.69,78.77,94798.0,67.9002,67.9002,67.7195,67.7884,94798.0
2016-11-30 10:20:00,78.77,78.79,78.3,78.31,22350.0,67.7884,67.8056,67.3839,67.3925,22350.0
2016-11-30 10:25:00,78.28,78.34,78.1,78.1,21718.0,67.3667,67.4183,67.2118,67.2118,21718.0
2016-11-30 10:30:00,78.1,78.19,78.06,78.13,19077.0,67.2118,67.2892,67.1773,67.2376,19077.0
2016-11-30 10:35:00,78.14,78.25,78.14,78.23,6710.0,67.2462,67.3408,67.2462,67.3236,6710.0
2016-11-30 10:40:00,78.24,78.24,78.11,78.12,3900.0,67.3322,67.3322,67.2204,67.229,3900.0
2016-11-30 10:45:00,78.12,78.16,78.05,78.11,6031.0,67.229,67.2634,67.1687,67.2204,6031.0
2016-11-30 10:50:00,78.14,78.23,78.14,78.2,8540.0,67.2462,67.3236,67.2462,67.2978,8540.0
2016-11-30 10:55:00,78.22,78.22,78.1,78.1,6333.0,67.315,67.315,67.2118,67.2118,6333.0
2016-11-30 11:00:00,78.12,78.14,78.08,78.08,6431.0,67.229,67.2462,67.1945,67.1945,6431.0
2016-11-30 11:05:00,78.11,78.16,78.1,78.15,5178.0,67.2204,67.2634,67.2118,67.2548,5178.0
2016-11-30 11:10:00,78.16,78.17,78.08,78.08,10039.0,67.2634,67.272,67.1945,67.1945,10039.0
2016-11-30 11:15:00,78.09,78.11,78.07,78.07,13101.0,67.2032,67.2204,67.1859,67.1859,13101.0
2016-11-30 11:20:00,78.06,78.11,78.05,78.07,6697.0,67.1773,67.2204,67.1687,67.1859,6697.0
2016-11-30 11:25:00,78.06,78.07,77.98,78.05,21000.0,67.1773,67.1859,67.1085,67.1687,21000.0
2016-11-30 11:30:00,78.05,78.28,78.03,78.26,17494.0,67.1687,67.3667,67.1515,67.3495,17494.0
2016-11-30 11:35:00,78.26,78.39,78.26,78.34,7254.0,67.3495,67.4613,67.3495,67.4183,7254.0
2016-11-30 11:40:00,78.34,78.34,78.23,78.23,4790.0,67.4183,67.4183,67.3236,67.3236,4790.0
2016-11-30 11:45:00,78.22,78.22,78.16,78.21,4219.0,67.315,67.315,67.2634,67.3064,4219.0
2016-11-30 11:50:00,78.2,78.2,78.08,78.15,8203.0,67.2978,67.2978,67.1945,67.2548,8203.0
2016-11-30 11:55:00,78.13,78.14,78.06,78.08,6438.0,67.2376,67.2462,67.1773,67.1945,6438.0
2016-11-30 12:00:00,78.09,78.15,78.06,78.11,5907.0,67.2032,67.2548,67.1773,67.2204,5907.0
2016-11-30 12:05:00,78.1,78.1,78.0,78.09,8230.0,67.2118,67.2118,67.1257,67.2032,8230.0
2016-11-30 12:10:00,78.08,78.31,78.08,78.12,21372.0,67.1945,67.3925,67.1945,67.229,21372.0
2016-11-30 12:15:00,78.12,78.19,78.05,78.17,8100.0,67.229,67.2892,67.1687,67.272,8100.0
2016-11-30 12:20:00,78.2,78.22,78.16,78.19,3925.0,67.2978,67.315,67.2634,67.2892,3925.0
2016-11-30 12:25:00,78.19,78.26,78.17,78.18,5469.0,67.2892,67.3495,67.272,67.2806,5469.0
2016-11-30 12:30:00,78.19,78.3,78.17,78.26,12876.0,67.2892,67.3839,67.272,67.3495,12876.0
2016-11-30 12:35:00,78.26,78.26,78.2,78.2,3636.0,67.3495,67.3495,67.2978,67.2978,3636.0
2016-11-30 12:40:00,78.21,78.23,78.2,78.2,1843.0,67.3064,67.3236,67.2978,67.2978,1843.0
2016-11-30 12:45:00,78.22,78.25,78.19,78.19,5999.0,67.315,67.3408,67.2892,67.2892,5999.0
2016-11-30 12:50:00,78.22,78.28,78.22,78.25,4154.0,67.315,67.3667,67.315,67.3408,4154.0
2016-11-30 12:55:00,78.25,78.27,78.22,78.25,7579.0,67.3408,67.3581,67.315,67.3408,7579.0
2016-11-30 13:00:00,78.25,78.27,78.23,78.25,11454.0,67.3408,67.3581,67.3236,67.3408,11454.0
2016-11-30 13:05:00,78.25,78.28,78.23,78.28,6748.0,67.3408,67.3667,67.3236,67.3667,6748.0
2016-11-30 13:10:00,78.28,78.28,78.25,78.28,3905.0,67.3667,67.3667,67.3408,67.3667,3905.0
2016-11-30 13:15:00,78.29,78.3,78.25,78.27,5891.0,67.3753,67.3839,67.3408,67.3581,5891.0
2016-11-30 13:20:00,78.26,78.27,78.25,78.26,2676.0,67.3495,67.3581,67.3408,67.3495,2676.0
2016-11-30 13:25:00,78.26,78.27,78.22,78.23,5300.0,67.3495,67.3581,67.315,67.3236,5300.0
2016-11-30 13:30:00,78.24,78.24,78.18,78.2,5967.0,67.3322,67.3322,67.2806,67.2978,5967.0
2016-11-30 13:35:00,78.19,78.19,78.11,78.11,3800.0,67.2892,67.2892,67.2204,67.2204,3800.0
2016-11-30 13:40:00,78.1,78.11,78.04,78.05,3162.0,67.2118,67.2204,67.1601,67.1687,3162.0
2016-11-30 13:45:00,78.07,78.1,78.05,78.1,5595.0,67.1859,67.2118,67.1687,67.2118,5595.0
2016-11-30 13:50:00,78.1,78.1,78.01,78.02,7393.0,67.2118,67.2118,67.1343,67.1429,7393.0
2016-11-30 13:55:00,78.02,78.02,77.9,77.95,7368.0,67.1429,67.1429,67.0396,67.0827,7368.0
2016-11-30 14:00:00,77.93,77.95,77.89,77.89,5968.0,67.0655,67.0827,67.031,67.031,5968.0
2016-11-30 14:05:00,77.87,77.89,77.83,77.86,9034.0,67.0138,67.031,66.9794,67.0052,9034.0
2016-11-30 14:10:00,77.86,77.87,77.76,77.76,5481.0,67.0052,67.0138,66.9192,66.9192,5481.0
2016-11-30 14:15:00,77.76,77.76,77.73,77.73,6329.0,66.9192,66.9192,66.8933,66.8933,6329.0
2016-11-30 14:20:00,77.71,77.77,77.7,77.75,5856.0,66.8761,66.9278,66.8675,66.9106,5856.0
2016-11-30 14:25:00,77.74,77.76,77.69,77.75,9138.0,66.9019,66.9192,66.8589,66.9106,9138.0
2016-11-30 14:30:00,77.74,77.74,77.68,77.7,6584.0,66.9019,66.9019,66.8503,66.8675,6584.0
2016-11-30 14:35:00,77.69,77.74,77.68,77.68,5845.0,66.8589,66.9019,66.8503,66.8503,5845.0
2016-11-30 14:40:00,77.69,77.71,77.63,77.63,19255.0,66.8589,66.8761,66.8073,66.8073,19255.0
2016-11-30 14:45:00,77.63,77.64,77.51,77.53,15936.0,66.8073,66.8159,66.704,66.7212,15936.0
2016-11-30 14:50:00,77.53,77.62,77.52,77.6,9357.0,66.7212,66.7987,66.7126,66.7815,9357.0
2016-11-30 14:55:00,77.6,77.61,77.48,77.49,27908.0,66.7815,66.7901,66.6782,66.6868,27908.0
2016-11-30 15:00:00,77.49,77.52,77.46,77.49,27668.0,66.6868,66.7126,66.661,66.6868,27668.0
2016-11-30 15:05:00,77.49,77.5,77.45,77.46,23435.0,66.6868,66.6954,66.6524,66.661,23435.0
2016-11-30 15:10:00,77.47,77.54,77.45,77.49,18395.0,66.6696,66.7298,66.6524,66.6868,18395.0
2016-11-30 15:15:00,77.5,77.53,77.46,77.46,44894.0,66.6954,66.7212,66.661,66.661,44894.0
2016-11-30 15:20:00,77.47,77.51,77.46,77.46,23614.0,66.6696,66.704,66.661,66.661,23614.0
2016-11-30 15:25:00,77.47,77.5,77.46,77.48,30348.0,66.6696,66.6954,66.661,66.6782,30348.0
2016-11-30 15:30:00,77.48,77.5,77.43,77.46,29834.0,66.6782,66.6954,66.6352,66.661,29834.0
2016-11-30 15:35:00,77.46,77.48,77.44,77.44,36345.0,66.661,66.6782,66.6438,66.6438,36345.0
2016-11-30 15:40:00,77.45,77.46,77.31,77.33,42440.0,66.6524,66.661,66.5319,66.5491,42440.0
2016-11-30 15:45:00,77.33,77.37,77.27,77.28,45852.0,66.5491,66.5835,66.4975,66.5061,45852.0
2016-11-30 15:50:00,77.28,77.28,77.21,77.23,61399.0,66.5061,66.5061,66.4458,66.4631,61399.0
2016-11-30 15:55:00,77.24,77.26,77.17,77.17,114660.0,66.4717,66.4889,66.4114,66.4114,114660.0
2016-12-01 09:30:00,77.17,77.2,77.11,77.18,12125.0,66.4114,66.4372,66.3598,66.42,12125.0
2016-12-01 09:35:00,77.12,77.15,76.92,77.06,20879.0,66.3684,66.3942,66.1963,66.3168,20879.0
2016-12-01 09:40:00,77.1,77.13,76.97,77.0,10423.0,66.3512,66.377,66.2393,66.2651,10423.0
2016-12-01 09:45:00,77.13,77.13,76.91,77.03,22604.0,66.377,66.377,66.1877,66.2909,22604.0
2016-12-01 09:50:00,77.05,77.05,76.82,76.83,5231.0,66.3081,66.3081,66.1102,66.1188,5231.0
2016-12-01 09:55:00,76.84,76.98,76.62,76.95,21052.0,66.1274,66.2479,65.9381,66.2221,21052.0
2016-12-01 10:00:00,76.94,76.94,76.75,76.85,10565.0,66.2135,66.2135,66.05,66.136,10565.0
2016-12-01 10:05:00,76.83,76.95,76.79,76.84,11919.0,66.1188,66.2221,66.0844,66.1274,11919.0
2016-12-01 10:10:00,76.81,76.82,76.6,76.72,36206.0,66.1016,66.1102,65.9209,66.0242,36206.0
2016-12-01 10:15:00,76.7,76.7,76.6,76.6,7575.0,66.0069,66.0069,65.9209,65.9209,7575.0
2016-12-01 10:20:00,76.59,76.6,76.34,76.36,4746.0,65.9123,65.9209,65.6971,65.7143,4746.0
2016-12-01 10:25:00,76.35,76.56,76.35,76.48,17018.0,65.7057,65.8865,65.7057,65.8176,17018.0
2016-12-01 10:30:00,76.41,76.41,76.18,76.22,13929.0,65.7574,65.7574,65.5594,65.5939,13929.0
2016-12-01 10:35:00,76.2,76.34,76.17,76.21,9104.0,65.5766,65.6971,65.5508,65.5853,9104.0
2016-12-01 10:40:00,76.23,76.23,76.14,76.17,9866.0,65.6025,65.6025,65.525,65.5508,9866.0
2016-12-01 10:45:00,76.17,76.22,76.06,76.08,9073.0,65.5508,65.5939,65.4562,65.4734,9073.0
2016-12-01 10:50:00,76.08,76.08,75.91,75.97,15681.0,65.4734,65.4734,65.3271,65.3787,15681.0
2016-12-01 10:55:00,75.96,76.15,75.93,76.15,17061.0,65.3701,65.5336,65.3443,65.5336,17061.0
2016-12-01 11:00:00,76.14,76.39,76.13,76.35,22113.0,65.525,65.7402,65.5164,65.7057,22113.0
2016-12-01 11:05:00,76.36,76.4,76.27,76.29,12259.0,65.7143,65.7488,65.6369,65.6541,12259.0
2016-12-01 11:10:00,76.28,76.28,75.99,76.07,27399.0,65.6455,65.6455,65.3959,65.4648,27399.0
2016-12-01 11:15:00,76.09,76.12,76.0,76.04,25670.0,65.482,65.5078,65.4045,65.439,25670.0
2016-12-01 11:20:00,76.04,76.18,76.0,76.16,14822.0,65.439,65.5594,65.4045,65.5422,14822.0
2016-12-01 11:25:00,76.17,76.25,76.1,76.15,11135.0,65.5508,65.6197,65.4906,65.5336,11135.0
2016-12-01 11:30:00,76.15,76.2,76.01,76.1,14414.0,65.5336,65.5766,65.4131,65.4906,14414.0
2016-12-01 11:35:00,76.1,76.1,75.92,75.97,12262.0,65.4906,65.4906,65.3357,65.3787,12262.0
2016-12-01 11:40:00,75.96,75.98,75.82,75.86,10235.0,65.3701,65.3873,65.2496,65.284,10235.0
2016-12-01 11:45:00,75.83,76.01,75.83,75.94,12186.0,65.2582,65.4131,65.2582,65.3529,12186.0
2016-12-01 11:50:00,75.94,76.05,75.87,76.04,23697.0,65.3529,65.4476,65.2927,65.439,23697.0
2016-12-01 11:55:00,76.04,76.12,76.04,76.11,16552.0,65.439,65.5078,65.439,65.4992,16552.0
2016-12-01 12:00:00,76.11,76.12,76.01,76.01,23679.0,65.4992,65.5078,65.4131,65.4131,23679.0
2016-12-01 12:05:00,76.02,76.13,76.0,76.13,14291.0,65.4217,65.5164,65.4045,65.5164,14291.0
2016-12-01 12:10:00,76.11,76.14,76.04,76.13,7863.0,65.4992,65.525,65.439,65.5164,7863.0
2016-12-01 12:15:00,76.13,76.13,76.0,76.0,10731.0,65.5164,65.5164,65.4045,65.4045,10731.0
2016-12-01 12:20:00,76.0,76.02,75.9,75.9,7400.0,65.4045,65.4217,65.3185,65.3185,7400.0
2016-12-01 12:25:00,75.89,76.02,75.89,75.99,17469.0,65.3099,65.4217,65.3099,65.3959,17469.0
2016-12-01 12:30:00,75.98,76.22,75.98,76.22,7834.0,65.3873,65.5939,65.3873,65.5939,7834.0
2016-12-01 12:35:00,76.22,76.22,76.16,76.2,4400.0,65.5939,65.5939,65.5422,65.5766,4400.0
2016-12-01 12:40:00,76.18,76.2,76.02,76.03,12518.0,65.5594,65.5766,65.4217,65.4303,12518.0
2016-12-01 12:45:00,76.02,76.04,75.96,75.96,12039.0,65.4217,65.439,65.3701,65.3701,12039.0
2016-12-01 12:50:00,75.94,75.97,75.85,75.88,13643.0,65.3529,65.3787,65.2754,65.3013,13643.0
2016-12-01 12:55:00,75.87,75.91,75.83,75.87,8365.0,65.2927,65.3271,65.2582,65.2927,8365.0
2016-12-01 13:00:00,75.86,75.9,75.85,75.89,8686.0,65.284,65.3185,65.2754,65.3099,8686.0
2016-12-01 13:05:00,75.89,75.91,75.84,75.85,16151.0,65.3099,65.3271,65.2668,65.2754,16151.0
2016-12-01 13:10:00,75.85,75.88,75.81,75.85,8124.0,65.2754,65.3013,65.241,65.2754,8124.0
2016-12-01 13:15:00,75.85,75.85,75.63,75.63,10444.0,65.2754,65.2754,65.0861,65.0861,10444.0
2016-12-01 13:20:00,75.62,75.63,75.54,75.61,11483.0,65.0775,65.0861,65.0087,65.0689,11483.0
2016-12-01 13:25:00,75.61,75.61,75.51,75.54,8892.0,65.0689,65.0689,64.9828,65.0087,8892.0
2016-12-01 13:30:00,75.53,75.58,75.48,75.51,11805.0,65.0001,65.0431,64.957,64.9828,11805.0
2016-12-01 13:35:00,75.5,75.56,75.49,75.53,9147.0,64.9742,65.0259,64.9656,65.0001,9147.0
2016-12-01 13:40:00,75.53,75.59,75.52,75.58,11976.0,65.0001,65.0517,64.9914,65.0431,11976.0
2016-12-01 13:45:00,75.57,75.57,75.46,75.47,13639.0,65.0345,65.0345,64.9398,64.9484,13639.0
2016-12-01 13:50:00,75.47,75.51,75.39,75.51,17234.0,64.9484,64.9828,64.8796,64.9828,17234.0
2016-12-01 13:55:00,75.51,75.54,75.48,75.52,10916.0,64.9828,65.0087,64.957,64.9914,10916.0
2016-12-01 14:00:00,75.51,75.67,75.51,75.66,14208.0,64.9828,65.1205,64.9828,65.1119,14208.0
2016-12-01 14:05:00,75.65,75.67,75.53,75.55,11673.0,65.1033,65.1205,65.0001,65.0173,11673.0
2016-12-01 14:10:00,75.55,75.66,75.54,75.63,10266.0,65.0173,65.1119,65.0087,65.0861,10266.0
2016-12-01 14:15:00,75.63,75.72,75.6,75.7,18368.0,65.0861,65.1636,65.0603,65.1464,18368.0
2016-12-01 14:20:00,75.7,75.74,75.65,75.72,12982.0,65.1464,65.1808,65.1033,65.1636,12982.0
2016-12-01 14:25:00,75.74,75.74,75.67,75.7,8985.0,65.1808,65.1808,65.1205,65.1464,8985.0
2016-12-01 14:30:00,75.73,75.73,75.61,75.63,14752.0,65.1722,65.1722,65.0689,65.0861,14752.0
2016-12-01 14:35:00,75.64,75.65,75.6,75.6,24960.0,65.0947,65.1033,65.0603,65.0603,24960.0
2016-12-01 14:40:00,75.61,75.7,75.6,75.65,13871.0,65.0689,65.1464,65.0603,65.1033,13871.0
2016-12-01 14:45:00,75.66,75.66,75.6,75.62,22282.0,65.1119,65.1119,65.0603,65.0775,22282.0
2016-12-01 14:50:00,75.61,75.71,75.61,75.69,11624.0,65.0689,65.155,65.0689,65.1377,11624.0
2016-12-01 14:55:00,75.69,75.77,75.65,75.66,13287.0,65.1377,65.2066,65.1033,65.1119,13287.0
2016-12-01 15:00:00,75.66,75.75,75.65,75.75,17322.0,65.1119,65.1894,65.1033,65.1894,17322.0
2016-12-01 15:05:00,75.74,75.75,75.69,75.73,14335.0,65.1808,65.1894,65.1377,65.1722,14335.0
2016-12-01 15:10:00,75.73,75.78,75.71,75.73,17146.0,65.1722,65.2152,65.155,65.1722,17146.0
2016-12-01 15:15:00,75.74,75.82,75.71,75.74,22905.0,65.1808,65.2496,65.155,65.1808,22905.0
2016-12-01 15:20:00,75.75,75.81,75.72,75.74,20085.0,65.1894,65.241,65.1636,65.1808,20085.0
2016-12-01 15:25:00,75.74,75.77,75.7,75.71,22150.0,65.1808,65.2066,65.1464,65.155,22150.0
2016-12-01 15:30:00,75.71,75.73,75.67,75.7,27561.0,65.155,65.1722,65.1205,65.1464,27561.0
2016-12-01 15:35:00,75.7,75.73,75.68,75.69,26176.0,65.1464,65.1722,65.1291,65.1377,26176.0
2016-12-01 15:40:00,75.68,75.7,75.64,75.69,32278.0,65.1291,65.1464,65.0947,65.1377,32278.0
2016-12-01 15:45:00,75.68,75.68,75.6,75.6,36742.0,65.1291,65.1291,65.0603,65.0603,36742.0
2016-12-01 15:50:00,75.61,75.68,75.6,75.67,47558.0,65.0689,65.1291,65.0603,65.1205,47558.0
2016-12-01 15:55:00,75.67,75.76,75.66,75.73,83062.0,65.1205,65.198,65.1119,65.1722,83062.0
2016-12-02 09:30:00,75.76,75.76,75.34,75.42,13266.0,65.198,65.198,64.8365,64.9054,13266.0
2016-12-02 09:35:00,75.48,75.89,75.45,75.87,11134.0,64.957,65.3099,64.9312,65.2927,11134.0
2016-12-02 09:40:00,75.88,75.88,75.52,75.52,4820.0,65.3013,65.3013,64.9914,64.9914,4820.0
2016-12-02 09:45:00,75.53,75.59,75.48,75.51,7865.0,65.0001,65.0517,64.957,64.9828,7865.0
2016-12-02 09:50:00,75.52,75.61,75.49,75.54,6257.0,64.9914,65.0689,64.9656,65.0087,6257.0
2016-12-02 09:55:00,75.55,75.73,75.53,75.71,7756.0,65.0173,65.1722,65.0001,65.155,7756.0
2016-12-02 10:00:00,75.73,75.89,75.71,75.76,16211.0,65.1722,65.3099,65.155,65.198,16211.0
2016-12-02 10:05:00,75.75,75.85,75.73,75.84,12199.0,65.1894,65.2754,65.1722,65.2668,12199.0
2016-12-02 10:10:00,75.89,75.89,75.47,75.47,24750.0,65.3099,65.3099,64.9484,64.9484,24750.0
2016-12-02 10:15:00,75.47,75.53,75.42,75.53,15332.0,64.9484,65.0001,64.9054,65.0001,15332.0
2016-12-02 10:20:00,75.53,75.58,75.41,75.45,14892.0,65.0001,65.0431,64.8968,64.9312,14892.0
2016-12-02 10:25:00,75.43,75.55,75.43,75.45,12366.0,64.914,65.0173,64.914,64.9312,12366.0
2016-12-02 10:30:00,75.47,75.5,75.4,75.41,11609.0,64.9484,64.9742,64.8882,64.8968,11609.0
2016-12-02 10:35:00,75.41,75.45,75.36,75.38,15906.0,64.8968,64.9312,64.8538,64.871,15906.0
2016-12-02 10:40:00,75.37,75.41,75.35,75.41,10933.0,64.8624,64.8968,64.8451,64.8968,10933.0
2016-12-02 10:45:00,75.42,75.46,75.29,75.29,6832.0,64.9054,64.9398,64.7935,64.7935,6832.0
2016-12-02 10:50:00,75.28,75.37,75.28,75.37,9400.0,64.7849,64.8624,64.7849,64.8624,9400.0
2016-12-02 10:55:00,75.39,75.43,75.34,75.39,10400.0,64.8796,64.914,64.8365,64.8796,10400.0
2016-12-02 11:00:00,75.39,75.51,75.38,75.48,9139.0,64.8796,64.9828,64.871,64.957,9139.0
2016-12-02 11:05:00,75.5,75.58,75.5,75.54,15900.0,64.9742,65.0431,64.9742,65.0087,15900.0
2016-12-02 11:10:00,75.53,75.56,75.52,75.55,10487.0,65.0001,65.0259,64.9914,65.0173,10487.0
2016-12-02 11:15:00,75.55,75.59,75.48,75.55,11127.0,65.0173,65.0517,64.957,65.0173,11127.0
2016-12-02 11:20:00,75.55,75.58,75.48,75.56,13590.0,65.0173,65.0431,64.957,65.0259,13590.0
2016-12-02 11:25:00,75.57,75.58,75.47,75.47,10812.0,65.0345,65.0431,64.9484,64.9484,10812.0
2016-12-02 11:30:00,75.48,75.5,75.42,75.43,4699.0,64.957,64.9742,64.9054,64.914,4699.0
2016-12-02 11:35:00,75.43,75.52,75.42,75.47,7801.0,64.914,64.9914,64.9054,64.9484,7801.0
2016-12-02 11:40:00,75.47,75.5,75.42,75.42,9022.0,64.9484,64.9742,64.9054,64.9054,9022.0
2016-12-02 11:45:00,75.42,75.43,75.38,75.4,6901.0,64.9054,64.914,64.871,64.8882,6901.0
2016-12-02 11:50:00,75.4,75.52,75.38,75.52,8022.0,64.8882,64.9914,64.871,64.9914,8022.0
2016-12-02 11:55:00,75.55,75.58,75.52,75.53,7452.0,65.0173,65.0431,64.9914,65.0001,7452.0
2016-12-02 12:00:00,75.53,75.65,75.52,75.62,15348.0,65.0001,65.1033,64.9914,65.0775,15348.0
2016-12-02 12:05:00,75.62,75.62,75.5,75.57,18192.0,65.0775,65.0775,64.9742,65.0345,18192.0
2016-12-02 12:10:00,75.61,75.61,75.56,75.6,4220.0,65.0689,65.0689,65.0259,65.0603,4220.0
2016-12-02 12:15:00,75.6,75.61,75.54,75.6,6879.0,65.0603,65.0689,65.0087,65.0603,6879.0
2016-12-02 12:20:00,75.6,75.6,75.52,75.52,3854.0,65.0603,65.0603,64.9914,64.9914,3854.0
2016-12-02 12:25:00,75.52,75.58,75.5,75.58,4410.0,64.9914,65.0431,64.9742,65.0431,4410.0
2016-12-02 12:30:00,75.57,75.57,75.52,75.57,5243.0,65.0345,65.0345,64.9914,65.0345,5243.0
2016-12-02 12:35:00,75.58,75.61,75.53,75.6,5500.0,65.0431,65.0689,65.0001,65.0603,5500.0
2016-12-02 12:40:00,75.59,75.61,75.55,75.55,5004.0,65.0517,65.0689,65.0173,65.0173,5004.0
2016-12-02 12:45:00,75.56,75.59,75.55,75.57,6050.0,65.0259,65.0517,65.0173,65.0345,6050.0
2016-12-02 12:50:00,75.56,75.6,75.56,75.59,3806.0,65.0259,65.0603,65.0259,65.0517,3806.0
2016-12-02 12:55:00,75.6,75.61,75.57,75.57,13127.0,65.0603,65.0689,65.0345,65.0345,13127.0
2016-12-02 13:00:00,75.56,75.56,75.51,75.52,7328.0,65.0259,65.0259,64.9828,64.9914,7328.0
2016-12-02 13:05:00,75.52,75.53,75.42,75.43,16156.0,64.9914,65.0001,64.9054,64.914,16156.0
2016-12-02 13:10:00,75.42,75.44,75.31,75.31,9818.0,64.9054,64.9226,64.8107,64.8107,9818.0
2016-12-02 13:15:00,75.31,75.34,75.29,75.29,8974.0,64.8107,64.8365,64.7935,64.7935,8974.0
2016-12-02 13:20:00,75.29,75.32,75.28,75.31,10114.0,64.7935,64.8193,64.7849,64.8107,10114.0
2016-12-02 13:25:00,75.29,75.33,75.19,75.2,22172.0,64.7935,64.8279,64.7075,64.7161,22172.0
2016-12-02 13:30:00,75.2,75.2,75.08,75.08,8618.0,64.7161,64.7161,64.6128,64.6128,8618.0
2016-12-02 13:35:00,75.1,75.12,75.05,75.11,19862.0,64.63,64.6472,64.587,64.6386,19862.0
2016-12-02 13:40:00,75.11,75.18,75.11,75.13,10239.0,64.6386,64.6988,64.6386,64.6558,10239.0
2016-12-02 13:45:00,75.12,75.12,75.03,75.03,13548.0,64.6472,64.6472,64.5698,64.5698,13548.0
2016-12-02 13:50:00,75.03,75.09,75.01,75.09,16385.0,64.5698,64.6214,64.5525,64.6214,16385.0
2016-12-02 13:55:00,75.11,75.16,75.11,75.12,5121.0,64.6386,64.6816,64.6386,64.6472,5121.0
2016-12-02 14:00:00,75.13,75.17,75.09,75.12,14671.0,64.6558,64.6902,64.6214,64.6472,14671.0
2016-12-02 14:05:00,75.12,75.13,75.0,75.0,11171.0,64.6472,64.6558,64.5439,64.5439,11171.0
2016-12-02 14:10:00,75.0,75.04,74.95,75.03,20515.0,64.5439,64.5784,64.5009,64.5698,20515.0
2016-12-02 14:15:00,75.03,75.09,75.02,75.03,11220.0,64.5698,64.6214,64.5612,64.5698,11220.0
2016-12-02 14:20:00,75.03,75.2,75.02,75.17,18114.0,64.5698,64.7161,64.5612,64.6902,18114.0
2016-12-02 14:25:00,75.17,75.19,75.12,75.14,9948.0,64.6902,64.7075,64.6472,64.6644,9948.0
2016-12-02 14:30:00,75.14,75.17,75.11,75.17,8807.0,64.6644,64.6902,64.6386,64.6902,8807.0
2016-12-02 14:35:00,75.16,75.16,75.09,75.14,9994.0,64.6816,64.6816,64.6214,64.6644,9994.0
2016-12-02 14:40:00,75.14,75.14,75.08,75.13,11043.0,64.6644,64.6644,64.6128,64.6558,11043.0
2016-12-02 14:45:00,75.13,75.18,75.11,75.11,8200.0,64.6558,64.6988,64.6386,64.6386,8200.0
2016-12-02 14:50:00,75.11,75.16,75.07,75.13,11281.0,64.6386,64.6816,64.6042,64.6558,11281.0
2016-12-02 14:55:00,75.13,75.18,75.11,75.17,14873.0,64.6558,64.6988,64.6386,64.6902,14873.0
2016-12-02 15:00:00,75.16,75.27,75.14,75.26,10006.0,64.6816,64.7763,64.6644,64.7677,10006.0
2016-12-02 15:05:00,75.27,75.27,75.17,75.17,10811.0,64.7763,64.7763,64.6902,64.6902,10811.0
2016-12-02 15:10:00,75.16,75.19,75.14,75.15,19285.0,64.6816,64.7075,64.6644,64.673,19285.0
2016-12-02 15:15:00,75.14,75.16,75.11,75.11,17141.0,64.6644,64.6816,64.6386,64.6386,17141.0
2016-12-02 15:20:00,75.11,75.16,75.11,75.15,17033.0,64.6386,64.6816,64.6386,64.673,17033.0
2016-12-02 15:25:00,75.15,75.22,75.14,75.22,21804.0,64.673,64.7333,64.6644,64.7333,21804.0
2016-12-02 15:30:00,75.23,75.29,75.16,75.17,49429.0,64.7419,64.7935,64.6816,64.6902,49429.0
2016-12-02 15:35:00,75.17,75.2,75.09,75.09,42998.0,64.6902,64.7161,64.6214,64.6214,42998.0
2016-12-02 15:40:00,75.1,75.11,75.06,75.07,47033.0,64.63,64.6386,64.5956,64.6042,47033.0
2016-12-02 15:45:00,75.08,75.11,74.99,75.03,62974.0,64.6128,64.6386,64.5353,64.5698,62974.0
2016-12-02 15:50:00,75.03,75.07,74.96,74.96,65417.0,64.5698,64.6042,64.5095,64.5095,65417.0
2016-12-02 15:55:00,74.97,75.04,74.96,75.0,160083.0,64.5181,64.5784,64.5095,64.5439,160083.0
2016-12-05 09:30:00,75.55,75.76,75.11,75.11,16642.0,65.0173,65.198,64.6386,64.6386,16642.0
2016-12-05 09:35:00,75.26,75.39,75.11,75.17,11799.0,64.7677,64.8796,64.6386,64.6902,11799.0
2016-12-05 09:40:00,75.19,75.33,75.16,75.3,14096.0,64.7075,64.8279,64.6816,64.8021,14096.0
2016-12-05 09:45:00,75.3,75.31,75.15,75.17,13044.0,64.8021,64.8107,64.673,64.6902,13044.0
2016-12-05 09:50:00,75.17,75.31,75.13,75.31,11478.0,64.6902,64.8107,64.6558,64.8107,11478.0
2016-12-05 09:55:00,75.31,75.31,75.22,75.24,46754.0,64.8107,64.8107,64.7333,64.7505,46754.0
2016-12-05 10:00:00,75.24,75.66,75.23,75.55,15540.0,64.7505,65.1119,64.7419,65.0173,15540.0
2016-12-05 10:05:00,75.53,75.58,75.4,75.58,13831.0,65.0001,65.0431,64.8882,65.0431,13831.0
2016-12-05 10:10:00,75.56,75.77,75.53,75.53,13593.0,65.0259,65.2066,65.0001,65.0001,13593.0
2016-12-05 10:15:00,75.51,75.51,75.36,75.4,8928.0,64.9828,64.9828,64.8538,64.8882,8928.0
2016-12-05 10:20:00,75.4,75.44,75.35,75.38,7401.0,64.8882,64.9226,64.8451,64.871,7401.0
2016-12-05 10:25:00,75.39,75.5,75.38,75.47,9476.0,64.8796,64.9742,64.871,64.9484,9476.0
2016-12-05 10:30:00,75.46,75.5,75.36,75.46,10888.0,64.9398,64.9742,64.8538,64.9398,10888.0
2016-12-05 10:35:00,75.46,75.48,75.35,75.45,9284.0,64.9398,64.957,64.8451,64.9312,9284.0
2016-12-05 10:40:00,75.44,75.44,75.28,75.39,26814.0,64.9226,64.9226,64.7849,64.8796,26814.0
2016-12-05 10:45:00,75.36,75.52,75.35,75.52,13049.0,64.8538,64.9914,64.8451,64.9914,13049.0
2016-12-05 10:50:00,75.52,75.61,75.5,75.51,10545.0,64.9914,65.0689,64.9742,64.9828,10545.0
2016-12-05 10:55:00,75.51,75.53,75.47,75.53,16111.0,64.9828,65.0001,64.9484,65.0001,16111.0
2016-12-05 11:00:00,75.52,75.56,75.49,75.56,15987.0,64.9914,65.0259,64.9656,65.0259,15987.0
2016-12-05 11:05:00,75.56,75.63,75.56,75.58,12536.0,65.0259,65.0861,65.0259,65.0431,12536.0
2016-12-05 11:10:00,75.59,75.62,75.53,75.58,7437.0,65.0517,65.0775,65.0001,65.0431,7437.0
2016-12-05 11:15:00,75.6,75.6,75.49,75.56,26398.0,65.0603,65.0603,64.9656,65.0259,26398.0
2016-12-05 11:20:00,75.57,75.58,75.52,75.57,13695.0,65.0345,65.0431,64.9914,65.0345,13695.0
2016-12-05 11:25:00,75.56,75.57,75.45,75.51,25540.0,65.0259,65.0345,64.9312,64.9828,25540.0
2016-12-05 11:30:00,75.52,75.53,75.46,75.51,18971.0,64.9914,65.0001,64.9398,64.9828,18971.0
2016-12-05 11:35:00,75.51,75.65,75.51,75.64,9272.0,64.9828,65.1033,64.9828,65.0947,9272.0
2016-12-05 11:40:00,75.64,75.65,75.55,75.62,8134.0,65.0947,65.1033,65.0173,65.0775,8134.0
2016-12-05 11:45:00,75.62,75.64,75.58,75.58,9863.0,65.0775,65.0947,65.0431,65.0431,9863.0
2016-12-05 11:50:00,75.58,75.6,75.54,75.59,6429.0,65.0431,65.0603,65.0087,65.0517,6429.0
2016-12-05 11:55:00,75.6,75.68,75.55,75.67,20058.0,65.0603,65.1291,65.0173,65.1205,20058.0
2016-12-05 12:00:00,75.64,75.65,75.59,75.59,6034.0,65.0947,65.1033,65.0517,65.0517,6034.0
2016-12-05 12:05:00,75.57,75.59,75.53,75.54,13322.0,65.0345,65.0517,65.0001,65.0087,13322.0
2016-12-05 12:10:00,75.54,75.62,75.53,75.58,11220.0,65.0087,65.0775,65.0001,65.0431,11220.0
2016-12-05 12:15:00,75.55,75.59,75.54,75.57,15006.0,65.0173,65.0517,65.0087,65.0345,15006.0
2016-12-05 12:20:00,75.56,75.58,75.39,75.47,18979.0,65.0259,65.0431,64.8796,64.9484,18979.0
2016-12-05 12:25:00,75.47,75.49,75.42,75.49,10761.0,64.9484,64.9656,64.9054,64.9656,10761.0
2016-12-05 12:30:00,75.49,75.51,75.45,75.48,15887.0,64.9656,64.9828,64.9312,64.957,15887.0
2016-12-05 12:35:00,75.48,75.52,75.44,75.45,25827.0,64.957,64.9914,64.9226,64.9312,25827.0
2016-12-05 12:40:00,75.46,75.49,75.44,75.48,14889.0,64.9398,64.9656,64.9226,64.957,14889.0
2016-12-05 12:45:00,75.47,75.51,75.46,75.49,6900.0,64.9484,64.9828,64.9398,64.9656,6900.0
2016-12-05 12:50:00,75.5,75.52,75.48,75.5,15445.0,64.9742,64.9914,64.957,64.9742,15445.0
2016-12-05 12:55:00,75.5,75.54,75.49,75.54,9914.0,64.9742,65.0087,64.9656,65.0087,9914.0
2016-12-05 13:00:00,75.53,75.53,75.5,75.5,10874.0,65.0001,65.0001,64.9742,64.9742,10874.0
2016-12-05 13:05:00,75.5,75.52,75.49,75.52,14886.0,64.9742,64.9914,64.9656,64.9914,14886.0
2016-12-05 13:10:00,75.52,75.63,75.51,75.63,12002.0,64.9914,65.0861,64.9828,65.0861,12002.0
2016-12-05 13:15:00,75.63,75.63,75.59,75.59,10323.0,65.0861,65.0861,65.0517,65.0517,10323.0
2016-12-05 13:20:00,75.59,75.6,75.53,75.59,21996.0,65.0517,65.0603,65.0001,65.0517,21996.0
2016-12-05 13:25:00,75.59,75.62,75.51,75.55,15702.0,65.0517,65.0775,64.9828,65.0173,15702.0
2016-12-05 13:30:00,75.54,75.58,75.54,75.56,11817.0,65.0087,65.0431,65.0087,65.0259,11817.0
2016-12-05 13:35:00,75.55,75.55,75.51,75.53,14582.0,65.0173,65.0173,64.9828,65.0001,14582.0
2016-12-05 13:40:00,75.54,75.58,75.48,75.48,19782.0,65.0087,65.0431,64.957,64.957,19782.0
2016-12-05 13:45:00,75.49,75.5,75.45,75.48,12855.0,64.9656,64.9742,64.9312,64.957,12855.0
2016-12-05 13:50:00,75.5,75.5,75.42,75.44,18199.0,64.9742,64.9742,64.9054,64.9226,18199.0
2016-12-05 13:55:00,75.44,75.44,75.3,75.3,57822.0,64.9226,64.9226,64.8021,64.8021,57822.0
2016-12-05 14:00:00,75.3,75.3,75.24,75.25,28042.0,64.8021,64.8021,64.7505,64.7591,28042.0
2016-12-05 14:05:00,75.25,75.34,75.24,75.34,23017.0,64.7591,64.8365,64.7505,64.8365,23017.0
2016-12-05 14:10:00,75.33,75.34,75.29,75.32,18381.0,64.8279,64.8365,64.7935,64.8193,18381.0
2016-12-05 14:15:00,75.31,75.42,75.29,75.41,22232.0,64.8107,64.9054,64.7935,64.8968,22232.0
2016-12-05 14:20:00,75.41,75.44,75.38,75.43,22542.0,64.8968,64.9226,64.871,64.914,22542.0
2016-12-05 14:25:00,75.42,75.44,75.39,75.41,14735.0,64.9054,64.9226,64.8796,64.8968,14735.0
2016-12-05 14:30:00,75.4,75.48,75.4,75.41,17401.0,64.8882,64.957,64.8882,64.8968,17401.0
2016-12-05 14:35:00,75.41,75.42,75.38,75.4,16761.0,64.8968,64.9054,64.871,64.8882,16761.0
2016-12-05 14:40:00,75.4,75.41,75.38,75.41,13671.0,64.8882,64.8968,64.871,64.8968,13671.0
2016-12-05 14:45:00,75.4,75.41,75.38,75.38,12144.0,64.8882,64.8968,64.871,64.871,12144.0
2016-12-05 14:50:00,75.39,75.4,75.36,75.36,12749.0,64.8796,64.8882,64.8538,64.8538,12749.0
2016-12-05 14:55:00,75.37,75.39,75.33,75.34,23904.0,64.8624,64.8796,64.8279,64.8365,23904.0
2016-12-05 15:00:00,75.34,75.36,75.33,75.34,22100.0,64.8365,64.8538,64.8279,64.8365,22100.0
2016-12-05 15:05:00,75.34,75.35,75.26,75.28,25394.0,64.8365,64.8451,64.7677,64.7849,25394.0
2016-12-05 15:10:00,75.29,75.35,75.27,75.27,29452.0,64.7935,64.8451,64.7763,64.7763,29452.0
2016-12-05 15:15:00,75.28,75.32,75.26,75.32,23665.0,64.7849,64.8193,64.7677,64.8193,23665.0
2016-12-05 15:20:00,75.32,75.38,75.32,75.38,22752.0,64.8193,64.871,64.8193,64.871,22752.0
2016-12-05 15:25:00,75.38,75.38,75.33,75.37,28248.0,64.871,64.871,64.8279,64.8624,28248.0
2016-12-05 15:30:00,75.36,75.36,75.31,75.33,23781.0,64.8538,64.8538,64.8107,64.8279,23781.0
2016-12-05 15:35:00,75.32,75.33,75.27,75.27,40776.0,64.8193,64.8279,64.7763,64.7763,40776.0
2016-12-05 15:40:00,75.26,75.3,75.25,75.29,46366.0,64.7677,64.8021,64.7591,64.7935,46366.0
2016-12-05 15:45:00,75.28,75.28,75.19,75.2,58384.0,64.7849,64.7849,64.7075,64.7161,58384.0
2016-12-05 15:50:00,75.2,75.22,75.17,75.2,74902.0,64.7161,64.7333,64.6902,64.7161,74902.0
2016-12-05 15:55:00,75.2,75.26,75.19,75.25,112872.0,64.7161,64.7677,64.7075,64.7591,112872.0
2016-12-06 09:30:00,75.52,75.63,75.28,75.29,7822.0,64.9914,65.0861,64.7849,64.7935,7822.0
2016-12-06 09:35:00,75.43,75.43,75.01,75.18,22276.0,64.914,64.914,64.5525,64.6988,22276.0
2016-12-06 09:40:00,75.2,75.24,75.07,75.11,10481.0,64.7161,64.7505,64.6042,64.6386,10481.0
2016-12-06 09:45:00,75.12,75.15,75.06,75.06,7755.0,64.6472,64.673,64.5956,64.5956,7755.0
2016-12-06 09:50:00,75.01,75.13,74.98,75.13,7046.0,64.5525,64.6558,64.5267,64.6558,7046.0
2016-12-06 09:55:00,75.13,75.2,75.06,75.09,13368.0,64.6558,64.7161,64.5956,64.6214,13368.0
2016-12-06 10:00:00,75.09,75.26,75.09,75.22,7350.0,64.6214,64.7677,64.6214,64.7333,7350.0
2016-12-06 10:05:00,75.22,75.31,75.22,75.27,13224.0,64.7333,64.8107,64.7333,64.7763,13224.0
2016-12-06 10:10:00,75.27,75.3,75.1,75.24,27900.0,64.7763,64.8021,64.63,64.7505,27900.0
2016-12-06 10:15:00,75.25,75.25,75.07,75.08,7351.0,64.7591,64.7591,64.6042,64.6128,7351.0
2016-12-06 10:20:00,75.09,75.13,75.07,75.09,9850.0,64.6214,64.6558,64.6042,64.6214,9850.0
2016-12-06 10:25:00,75.07,75.13,75.06,75.08,11814.0,64.6042,64.6558,64.5956,64.6128,11814.0
2016-12-06 10:30:00,75.09,75.23,75.09,75.18,5703.0,64.6214,64.7419,64.6214,64.6988,5703.0
2016-12-06 10:35:00,75.18,75.19,75.02,75.06,7802.0,64.6988,64.7075,64.5612,64.5956,7802.0
2016-12-06 10:40:00,75.08,75.14,75.06,75.07,5548.0,64.6128,64.6644,64.5956,64.6042,5548.0
2016-12-06 10:45:00,75.08,75.16,75.08,75.15,6779.0,64.6128,64.6816,64.6128,64.673,6779.0
2016-12-06 10:50:00,75.14,75.2,75.1,75.19,6770.0,64.6644,64.7161,64.63,64.7075,6770.0
2016-12-06 10:55:00,75.18,75.19,75.11,75.18,7174.0,64.6988,64.7075,64.6386,64.6988,7174.0
2016-12-06 11:00:00,75.18,75.25,75.15,75.21,11210.0,64.6988,64.7591,64.673,64.7247,11210.0
2016-12-06 11:05:00,75.21,75.27,75.21,75.22,9027.0,64.7247,64.7763,64.7247,64.7333,9027.0
2016-12-06 11:10:00,75.22,75.26,75.15,75.26,6743.0,64.7333,64.7677,64.673,64.7677,6743.0
2016-12-06 11:15:00,75.28,75.28,75.21,75.24,12393.0,64.7849,64.7849,64.7247,64.7505,12393.0
2016-12-06 11:20:00,75.24,75.26,75.2,75.24,20025.0,64.7505,64.7677,64.7161,64.7505,20025.0
2016-12-06 11:25:00,75.23,75.26,75.16,75.17,7801.0,64.7419,64.7677,64.6816,64.6902,7801.0
2016-12-06 11:30:00,75.16,75.25,75.14,75.23,11449.0,64.6816,64.7591,64.6644,64.7419,11449.0
2016-12-06 11:35:00,75.2,75.22,75.15,75.16,8964.0,64.7161,64.7333,64.673,64.6816,8964.0
2016-12-06 11:40:00,75.17,75.21,75.16,75.17,3592.0,64.6902,64.7247,64.6816,64.6902,3592.0
2016-12-06 11:45:00,75.17,75.17,75.13,75.17,9681.0,64.6902,64.6902,64.6558,64.6902,9681.0
2016-12-06 11:50:00,75.16,75.18,75.14,75.17,3732.0,64.6816,64.6988,64.6644,64.6902,3732.0
2016-12-06 11:55:00,75.16,75.26,75.16,75.25,5600.0,64.6816,64.7677,64.6816,64.7591,5600.0
2016-12-06 12:00:00,75.25,75.3,75.2,75.29,11229.0,64.7591,64.8021,64.7161,64.7935,11229.0
2016-12-06 12:05:00,75.28,75.37,75.28,75.37,7528.0,64.7849,64.8624,64.7849,64.8624,7528.0
2016-12-06 12:10:00,75.37,75.37,75.31,75.34,6601.0,64.8624,64.8624,64.8107,64.8365,6601.0
2016-12-06 12:15:00,75.34,75.36,75.32,75.36,6128.0,64.8365,64.8538,64.8193,64.8538,6128.0
2016-12-06 12:20:00,75.36,75.4,75.34,75.4,4757.0,64.8538,64.8882,64.8365,64.8882,4757.0
2016-12-06 12:25:00,75.41,75.41,75.35,75.35,5240.0,64.8968,64.8968,64.8451,64.8451,5240.0
2016-12-06 12:30:00,75.34,75.41,75.34,75.38,5321.0,64.8365,64.8968,64.8365,64.871,5321.0
2016-12-06 12:35:00,75.37,75.39,75.35,75.36,4451.0,64.8624,64.8796,64.8451,64.8538,4451.0
2016-12-06 12:40:00,75.35,75.35,75.24,75.24,3100.0,64.8451,64.8451,64.7505,64.7505,3100.0
2016-12-06 12:45:00,75.24,75.3,75.24,75.26,7627.0,64.7505,64.8021,64.7505,64.7677,7627.0
2016-12-06 12:50:00,75.2,75.25,75.19,75.25,8723.0,64.7161,64.7591,64.7075,64.7591,8723.0
2016-12-06 12:55:00,75.24,75.27,75.22,75.27,5850.0,64.7505,64.7763,64.7333,64.7763,5850.0
2016-12-06 13:00:00,75.27,75.33,75.27,75.29,5190.0,64.7763,64.8279,64.7763,64.7935,5190.0
2016-12-06 13:05:00,75.27,75.33,75.24,75.31,5821.0,64.7763,64.8279,64.7505,64.8107,5821.0
2016-12-06 13:10:00,75.31,75.34,75.3,75.33,7147.0,64.8107,64.8365,64.8021,64.8279,7147.0
2016-12-06 13:15:00,75.34,75.38,75.32,75.34,4655.0,64.8365,64.871,64.8193,64.8365,4655.0
2016-12-06 13:20:00,75.34,75.35,75.28,75.28,5195.0,64.8365,64.8451,64.7849,64.7849,5195.0
2016-12-06 13:25:00,75.3,75.3,75.2,75.2,131350.0,64.8021,64.8021,64.7161,64.7161,131350.0
2016-12-06 13:30:00,75.22,75.3,75.21,75.22,10192.0,64.7333,64.8021,64.7247,64.7333,10192.0
2016-12-06 13:35:00,75.23,75.25,75.2,75.2,6875.0,64.7419,64.7591,64.7161,64.7161,6875.0
2016-12-06 13:40:00,75.2,75.26,75.2,75.22,10519.0,64.7161,64.7677,64.7161,64.7333,10519.0
2016-12-06 13:45:00,75.22,75.24,75.19,75.22,8364.0,64.7333,64.7505,64.7075,64.7333,8364.0
2016-12-06 13:50:00,75.22,75.24,75.2,75.23,11553.0,64.7333,64.7505,64.7161,64.7419,11553.0
2016-12-06 13:55:00,75.25,75.31,75.24,75.3,10400.0,64.7591,64.8107,64.7505,64.8021,10400.0
2016-12-06 14:00:00,75.3,75.31,75.27,75.3,4715.0,64.8021,64.8107,64.7763,64.8021,4715.0
2016-12-06 14:05:00,75.31,75.31,75.3,75.31,5309.0,64.8107,64.8107,64.8021,64.8107,5309.0
2016-12-06 14:10:00,75.32,75.37,75.32,75.34,6647.0,64.8193,64.8624,64.8193,64.8365,6647.0
2016-12-06 14:15:00,75.34,75.38,75.3,75.3,9954.0,64.8365,64.871,64.8021,64.8021,9954.0
2016-12-06 14:20:00,75.3,75.4,75.29,75.39,8899.0,64.8021,64.8882,64.7935,64.8796,8899.0
2016-12-06 14:25:00,75.4,75.46,75.39,75.43,8294.0,64.8882,64.9398,64.8796,64.914,8294.0
2016-12-06 14:30:00,75.43,75.45,75.42,75.45,7170.0,64.914,64.9312,64.9054,64.9312,7170.0
2016-12-06 14:35:00,75.46,75.46,75.42,75.45,6463.0,64.9398,64.9398,64.9054,64.9312,6463.0
2016-12-06 14:40:00,75.45,75.51,75.45,75.5,9802.0,64.9312,64.9828,64.9312,64.9742,9802.0
2016-12-06 14:45:00,75.5,75.5,75.45,75.45,27526.0,64.9742,64.9742,64.9312,64.9312,27526.0
2016-12-06 14:50:00,75.45,75.48,75.41,75.41,13103.0,64.9312,64.957,64.8968,64.8968,13103.0
2016-12-06 14:55:00,75.4,75.42,75.33,75.36,6598.0,64.8882,64.9054,64.8279,64.8538,6598.0
2016-12-06 15:00:00,75.36,75.4,75.36,75.36,20046.0,64.8538,64.8882,64.8538,64.8538,20046.0
2016-12-06 15:05:00,75.36,75.4,75.34,75.36,13559.0,64.8538,64.8882,64.8365,64.8538,13559.0
2016-12-06 15:10:00,75.36,75.36,75.28,75.28,21638.0,64.8538,64.8538,64.7849,64.7849,21638.0
2016-12-06 15:15:00,75.28,75.3,75.26,75.26,11393.0,64.7849,64.8021,64.7677,64.7677,11393.0
2016-12-06 15:20:00,75.27,75.28,75.25,75.25,221491.0,64.7763,64.7849,64.7591,64.7591,221491.0
2016-12-06 15:25:00,75.23,75.25,75.17,75.25,19104.0,64.7419,64.7591,64.6902,64.7591,19104.0
2016-12-06 15:30:00,75.25,75.28,75.21,75.26,25504.0,64.7591,64.7849,64.7247,64.7677,25504.0
2016-12-06 15:35:00,75.26,75.31,75.24,75.3,17426.0,64.7677,64.8107,64.7505,64.8021,17426.0
2016-12-06 15:40:00,75.29,75.31,75.22,75.3,276426.0,64.7935,64.8107,64.7333,64.8021,276426.0
2016-12-06 15:45:00,75.3,75.4,75.29,75.39,33470.0,64.8021,64.8882,64.7935,64.8796,33470.0
2016-12-06 15:50:00,75.38,75.45,75.32,75.42,41922.0,64.871,64.9312,64.8193,64.9054,41922.0
2016-12-06 15:55:00,75.43,75.54,75.41,75.51,108362.0,64.914,65.0087,64.8968,64.9828,108362.0
2016-12-07 09:30:00,74.73,74.96,74.16,74.51,42806.0,64.3116,64.5095,63.8211,64.1223,42806.0
2016-12-07 09:35:00,74.6,74.84,74.31,74.74,114320.0,64.1997,64.4063,63.9501,64.3202,114320.0
2016-12-07 09:40:00,74.75,74.77,74.51,74.71,36341.0,64.3288,64.346,64.1223,64.2944,36341.0
2016-12-07 09:45:00,74.73,75.2,74.71,75.08,28721.0,64.3116,64.7161,64.2944,64.6128,28721.0
2016-12-07 09:50:00,75.08,75.27,75.08,75.25,33056.0,64.6128,64.7763,64.6128,64.7591,33056.0
2016-12-07 09:55:00,75.25,75.25,74.96,74.96,50200.0,64.7591,64.7591,64.5095,64.5095,50200.0
2016-12-07 10:00:00,74.93,74.97,74.88,74.89,28008.0,64.4837,64.5181,64.4407,64.4493,28008.0
2016-12-07 10:05:00,74.89,74.98,74.82,74.88,26344.0,64.4493,64.5267,64.389,64.4407,26344.0
2016-12-07 10:10:00,74.89,74.95,74.77,74.9,25756.0,64.4493,64.5009,64.346,64.4579,25756.0
2016-12-07 10:15:00,74.9,75.02,74.78,74.78,80983.0,64.4579,64.5612,64.3546,64.3546,80983.0
2016-12-07 10:20:00,74.8,74.81,74.53,74.55,68889.0,64.3718,64.3804,64.1395,64.1567,68889.0
2016-12-07 10:25:00,74.57,74.57,74.37,74.5,21517.0,64.1739,64.1739,64.0018,64.1137,21517.0
2016-12-07 10:30:00,74.52,74.68,74.48,74.61,21010.0,64.1309,64.2686,64.0964,64.2083,21010.0
2016-12-07 10:35:00,74.6,74.63,74.38,74.44,18715.0,64.1997,64.2255,64.0104,64.062,18715.0
2016-12-07 10:40:00,74.46,74.51,74.4,74.5,21163.0,64.0792,64.1223,64.0276,64.1137,21163.0
2016-12-07 10:45:00,74.5,74.53,74.36,74.53,16104.0,64.1137,64.1395,63.9932,64.1395,16104.0
2016-12-07 10:50:00,74.51,74.51,74.33,74.38,17415.0,64.1223,64.1223,63.9674,64.0104,17415.0
2016-12-07 10:55:00,74.37,74.39,74.27,74.28,22646.0,64.0018,64.019,63.9157,63.9243,22646.0
2016-12-07 11:00:00,74.28,74.34,74.12,74.12,22580.0,63.9243,63.976,63.7866,63.7866,22580.0
2016-12-07 11:05:00,74.11,74.19,73.99,74.05,35033.0,63.778,63.8469,63.6748,63.7264,35033.0
2016-12-07 11:10:00,74.06,74.06,73.97,74.0,59042.0,63.735,63.735,63.6575,63.6834,59042.0
2016-12-07 11:15:00,74.0,74.17,74.0,74.09,23045.0,63.6834,63.8297,63.6834,63.7608,23045.0
2016-12-07 11:20:00,74.09,74.22,74.05,74.15,34342.0,63.7608,63.8727,63.7264,63.8124,34342.0
2016-12-07 11:25:00,74.15,74.24,74.1,74.24,18884.0,63.8124,63.8899,63.7694,63.8899,18884.0
2016-12-07 11:30:00,74.22,74.5,74.19,74.5,38969.0,63.8727,64.1137,63.8469,64.1137,38969.0
2016-12-07 11:35:00,74.49,74.53,74.44,74.5,24372.0,64.105,64.1395,64.062,64.1137,24372.0
2016-12-07 11:40:00,74.5,74.55,74.49,74.49,18231.0,64.1137,64.1567,64.105,64.105,18231.0
2016-12-07 11:45:00,74.48,74.54,74.44,74.54,13354.0,64.0964,64.1481,64.062,64.1481,13354.0
2016-12-07 11:50:00,74.53,74.54,74.45,74.46,15688.0,64.1395,64.1481,64.0706,64.0792,15688.0
2016-12-07 11:55:00,74.47,74.61,74.46,74.59,12245.0,64.0878,64.2083,64.0792,64.1911,12245.0
2016-12-07 12:00:00,74.6,74.83,74.58,74.8,45757.0,64.1997,64.3976,64.1825,64.3718,45757.0
2016-12-07 12:05:00,74.78,74.9,74.73,74.9,20257.0,64.3546,64.4579,64.3116,64.4579,20257.0
2016-12-07 12:10:00,74.91,74.93,74.89,74.91,18072.0,64.4665,64.4837,64.4493,64.4665,18072.0
2016-12-07 12:15:00,74.93,74.97,74.88,74.97,11290.0,64.4837,64.5181,64.4407,64.5181,11290.0
2016-12-07 12:20:00,74.96,74.96,74.89,74.93,11971.0,64.5095,64.5095,64.4493,64.4837,11971.0
2016-12-07 12:25:00,74.93,74.98,74.91,74.95,9880.0,64.4837,64.5267,64.4665,64.5009,9880.0
2016-12-07 12:30:00,74.94,74.99,74.9,74.93,19797.0,64.4923,64.5353,64.4579,64.4837,19797.0
2016-12-07 12:35:00,74.93,75.06,74.9,75.0,24128.0,64.4837,64.5956,64.4579,64.5439,24128.0
2016-12-07 12:40:00,74.97,75.01,74.95,75.0,15521.0,64.5181,64.5525,64.5009,64.5439,15521.0
2016-12-07 12:45:00,75.0,75.02,74.91,74.97,15429.0,64.5439,64.5612,64.4665,64.5181,15429.0
2016-12-07 12:50:00,74.96,75.0,74.96,74.99,7438.0,64.5095,64.5439,64.5095,64.5353,7438.0
2016-12-07 12:55:00,74.98,75.05,74.96,75.05,8306.0,64.5267,64.587,64.5095,64.587,8306.0
2016-12-07 13:00:00,75.07,75.13,75.05,75.05,41755.0,64.6042,64.6558,64.587,64.587,41755.0
2016-12-07 13:05:00,75.04,75.15,75.0,75.13,19215.0,64.5784,64.673,64.5439,64.6558,19215.0
2016-12-07 13:10:00,75.13,75.14,75.0,75.0,8190.0,64.6558,64.6644,64.5439,64.5439,8190.0
2016-12-07 13:15:00,75.0,75.04,74.99,75.01,10467.0,64.5439,64.5784,64.5353,64.5525,10467.0
2016-12-07 13:20:00,75.0,75.14,74.99,75.14,14783.0,64.5439,64.6644,64.5353,64.6644,14783.0
2016-12-07 13:25:00,75.11,75.11,75.03,75.05,12788.0,64.6386,64.6386,64.5698,64.587,12788.0
2016-12-07 13:30:00,75.04,75.16,75.02,75.11,11039.0,64.5784,64.6816,64.5612,64.6386,11039.0
2016-12-07 13:35:00,75.12,75.27,75.11,75.24,15125.0,64.6472,64.7763,64.6386,64.7505,15125.0
2016-12-07 13:40:00,75.24,75.28,75.19,75.26,9501.0,64.7505,64.7849,64.7075,64.7677,9501.0
2016-12-07 13:45:00,75.26,75.4,75.23,75.37,25840.0,64.7677,64.8882,64.7419,64.8624,25840.0
2016-12-07 13:50:00,75.4,75.46,75.32,75.43,15143.0,64.8882,64.9398,64.8193,64.914,15143.0
2016-12-07 13:55:00,75.44,75.51,75.37,75.48,19778.0,64.9226,64.9828,64.8624,64.957,19778.0
2016-12-07 14:00:00,75.48,75.49,75.36,75.45,17560.0,64.957,64.9656,64.8538,64.9312,17560.0
2016-12-07 14:05:00,75.43,75.49,75.42,75.44,11817.0,64.914,64.9656,64.9054,64.9226,11817.0
2016-12-07 14:10:00,75.45,75.55,75.45,75.52,27167.0,64.9312,65.0173,64.9312,64.9914,27167.0
2016-12-07 14:15:00,75.52,75.61,75.5,75.57,14788.0,64.9914,65.0689,64.9742,65.0345,14788.0
2016-12-07 14:20:00,75.56,75.58,75.52,75.58,11956.0,65.0259,65.0431,64.9914,65.0431,11956.0
2016-12-07 14:25:00,75.57,75.6,75.51,75.52,11888.0,65.0345,65.0603,64.9828,64.9914,11888.0
2016-12-07 14:30:00,75.51,75.52,75.45,75.45,20418.0,64.9828,64.9914,64.9312,64.9312,20418.0
2016-12-07 14:35:00,75.46,75.49,75.42,75.42,14199.0,64.9398,64.9656,64.9054,64.9054,14199.0
2016-12-07 14:40:00,75.42,75.5,75.42,75.5,13006.0,64.9054,64.9742,64.9054,64.9742,13006.0
2016-12-07 14:45:00,75.49,75.55,75.48,75.55,16448.0,64.9656,65.0173,64.957,65.0173,16448.0
2016-12-07 14:50:00,75.55,75.6,75.53,75.55,37661.0,65.0173,65.0603,65.0001,65.0173,37661.0
2016-12-07 14:55:00,75.54,75.56,75.49,75.51,218750.0,65.0087,65.0259,64.9656,64.9828,218750.0
2016-12-07 15:00:00,75.52,75.55,75.46,75.47,35438.0,64.9914,65.0173,64.9398,64.9484,35438.0
2016-12-07 15:05:00,75.47,75.61,75.46,75.57,28944.0,64.9484,65.0689,64.9398,65.0345,28944.0
2016-12-07 15:10:00,75.56,75.57,75.49,75.52,33190.0,65.0259,65.0345,64.9656,64.9914,33190.0
2016-12-07 15:15:00,75.5,75.54,75.47,75.49,40418.0,64.9742,65.0087,64.9484,64.9656,40418.0
2016-12-07 15:20:00,75.48,75.56,75.47,75.53,28217.0,64.957,65.0259,64.9484,65.0001,28217.0
2016-12-07 15:25:00,75.52,75.66,75.52,75.56,27117.0,64.9914,65.1119,64.9914,65.0259,27117.0
2016-12-07 15:30:00,75.55,75.62,75.54,75.59,36866.0,65.0173,65.0775,65.0087,65.0517,36866.0
2016-12-07 15:35:00,75.59,75.66,75.56,75.61,30172.0,65.0517,65.1119,65.0259,65.0689,30172.0
2016-12-07 15:40:00,75.62,75.64,75.57,75.57,48414.0,65.0775,65.0947,65.0345,65.0345,48414.0
2016-12-07 15:45:00,75.56,75.58,75.43,75.47,67058.0,65.0259,65.0431,64.914,64.9484,67058.0
2016-12-07 15:50:00,75.47,75.49,75.39,75.41,45224.0,64.9484,64.9656,64.8796,64.8968,45224.0
2016-12-07 15:55:00,75.41,75.62,75.4,75.57,135327.0,64.8968,65.0775,64.8882,65.0345,135327.0
2016-12-08 09:30:00,75.55,75.56,74.94,75.09,16181.0,65.0173,65.0259,64.4923,64.6214,16181.0
2016-12-08 09:35:00,75.06,75.17,74.94,75.12,16880.0,64.5956,64.6902,64.4923,64.6472,16880.0
2016-12-08 09:40:00,75.12,75.14,74.75,74.75,15306.0,64.6472,64.6644,64.3288,64.3288,15306.0
2016-12-08 09:45:00,74.75,74.92,74.71,74.84,21526.0,64.3288,64.4751,64.2944,64.4063,21526.0
2016-12-08 09:50:00,74.79,75.29,74.79,75.0,19157.0,64.3632,64.7935,64.3632,64.5439,19157.0
2016-12-08 09:55:00,75.01,75.11,74.93,75.01,9052.0,64.5525,64.6386,64.4837,64.5525,9052.0
2016-12-08 10:00:00,75.03,75.09,74.99,74.99,13539.0,64.5698,64.6214,64.5353,64.5353,13539.0
2016-12-08 10:05:00,74.99,75.18,74.97,75.15,26920.0,64.5353,64.6988,64.5181,64.673,26920.0
2016-12-08 10:10:00,75.15,75.5,75.12,75.41,31185.0,64.673,64.9742,64.6472,64.8968,31185.0
2016-12-08 10:15:00,75.4,75.4,75.18,75.37,23283.0,64.8882,64.8882,64.6988,64.8624,23283.0
2016-12-08 10:20:00,75.36,75.36,75.17,75.17,16588.0,64.8538,64.8538,64.6902,64.6902,16588.0
2016-12-08 10:25:00,75.18,75.39,75.11,75.29,17404.0,64.6988,64.8796,64.6386,64.7935,17404.0
2016-12-08 10:30:00,75.31,75.4,75.27,75.29,10416.0,64.8107,64.8882,64.7763,64.7935,10416.0
2016-12-08 10:35:00,75.27,75.32,75.25,75.3,9010.0,64.7763,64.8193,64.7591,64.8021,9010.0
2016-12-08 10:40:00,75.28,75.35,75.25,75.31,10684.0,64.7849,64.8451,64.7591,64.8107,10684.0
2016-12-08 10:45:00,75.3,75.38,75.29,75.38,6297.0,64.8021,64.871,64.7935,64.871,6297.0
2016-12-08 10:50:00,75.38,75.43,75.33,75.4,10147.0,64.871,64.914,64.8279,64.8882,10147.0
2016-12-08 10:55:00,75.42,75.55,75.35,75.38,9272.0,64.9054,65.0173,64.8451,64.871,9272.0
2016-12-08 11:00:00,75.39,75.41,75.35,75.39,11470.0,64.8796,64.8968,64.8451,64.8796,11470.0
2016-12-08 11:05:00,75.37,75.37,75.31,75.33,14900.0,64.8624,64.8624,64.8107,64.8279,14900.0
2016-12-08 11:10:00,75.31,75.44,75.31,75.43,11715.0,64.8107,64.9226,64.8107,64.914,11715.0
2016-12-08 11:15:00,75.45,75.52,75.24,75.52,22698.0,64.9312,64.9914,64.7505,64.9914,22698.0
2016-12-08 11:20:00,75.49,75.52,75.45,75.46,16597.0,64.9656,64.9914,64.9312,64.9398,16597.0
2016-12-08 11:25:00,75.46,75.54,75.45,75.54,12946.0,64.9398,65.0087,64.9312,65.0087,12946.0
2016-12-08 11:30:00,75.51,75.52,75.45,75.5,13578.0,64.9828,64.9914,64.9312,64.9742,13578.0
2016-12-08 11:35:00,75.49,75.49,75.35,75.4,46324.0,64.9656,64.9656,64.8451,64.8882,46324.0
2016-12-08 11:40:00,75.4,75.41,75.36,75.39,6112.0,64.8882,64.8968,64.8538,64.8796,6112.0
2016-12-08 11:45:00,75.38,75.42,75.36,75.42,7241.0,64.871,64.9054,64.8538,64.9054,7241.0
2016-12-08 11:50:00,75.42,75.42,75.32,75.34,6589.0,64.9054,64.9054,64.8193,64.8365,6589.0
2016-12-08 11:55:00,75.34,75.39,75.3,75.35,8258.0,64.8365,64.8796,64.8021,64.8451,8258.0
2016-12-08 12:00:00,75.34,75.37,75.3,75.34,13570.0,64.8365,64.8624,64.8021,64.8365,13570.0
2016-12-08 12:05:00,75.33,75.4,75.25,75.25,8143.0,64.8279,64.8882,64.7591,64.7591,8143.0
2016-12-08 12:10:00,75.28,75.3,75.15,75.15,11508.0,64.7849,64.8021,64.673,64.673,11508.0
2016-12-08 12:15:00,75.14,75.19,75.04,75.1,12183.0,64.6644,64.7075,64.5784,64.63,12183.0
2016-12-08 12:20:00,75.08,75.14,75.02,75.13,12586.0,64.6128,64.6644,64.5612,64.6558,12586.0
2016-12-08 12:25:00,75.12,75.25,75.12,75.2,5367.0,64.6472,64.7591,64.6472,64.7161,5367.0
2016-12-08 12:30:00,75.18,75.19,75.12,75.19,11210.0,64.6988,64.7075,64.6472,64.7075,11210.0
2016-12-08 12:35:00,75.21,75.28,75.18,75.23,4030.0,64.7247,64.7849,64.6988,64.7419,4030.0
2016-12-08 12:40:00,75.23,75.23,75.15,75.17,10500.0,64.7419,64.7419,64.673,64.6902,10500.0
2016-12-08 12:45:00,75.16,75.22,75.15,75.22,10850.0,64.6816,64.7333,64.673,64.7333,10850.0
2016-12-08 12:50:00,75.21,75.21,75.1,75.1,7040.0,64.7247,64.7247,64.63,64.63,7040.0
2016-12-08 12:55:00,75.1,75.12,75.06,75.07,10307.0,64.63,64.6472,64.5956,64.6042,10307.0
2016-12-08 13:00:00,75.08,75.12,75.04,75.04,6603.0,64.6128,64.6472,64.5784,64.5784,6603.0
2016-12-08 13:05:00,75.05,75.12,75.04,75.12,15957.0,64.587,64.6472,64.5784,64.6472,15957.0
2016-12-08 13:10:00,75.12,75.24,75.11,75.24,11601.0,64.6472,64.7505,64.6386,64.7505,11601.0
2016-12-08 13:15:00,75.23,75.23,75.1,75.1,8829.0,64.7419,64.7419,64.63,64.63,8829.0
2016-12-08 13:20:00,75.1,75.14,75.09,75.14,4947.0,64.63,64.6644,64.6214,64.6644,4947.0
2016-12-08 13:25:00,75.14,75.15,75.08,75.1,9011.0,64.6644,64.673,64.6128,64.63,9011.0
2016-12-08 13:30:00,75.1,75.25,75.08,75.24,8881.0,64.63,64.7591,64.6128,64.7505,8881.0
2016-12-08 13:35:00,75.24,75.32,75.22,75.32,6623.0,64.7505,64.8193,64.7333,64.8193,6623.0
2016-12-08 13:40:00,75.32,75.33,75.22,75.23,8029.0,64.8193,64.8279,64.7333,64.7419,8029.0
2016-12-08 13:45:00,75.24,75.24,75.14,75.16,12826.0,64.7505,64.7505,64.6644,64.6816,12826.0
2016-12-08 13:50:00,75.15,75.19,75.13,75.18,7765.0,64.673,64.7075,64.6558,64.6988,7765.0
2016-12-08 13:55:00,75.19,75.29,75.18,75.25,8434.0,64.7075,64.7935,64.6988,64.7591,8434.0
2016-12-08 14:00:00,75.22,75.32,75.22,75.31,7774.0,64.7333,64.8193,64.7333,64.8107,7774.0
2016-12-08 14:05:00,75.31,75.31,75.27,75.29,11347.0,64.8107,64.8107,64.7763,64.7935,11347.0
2016-12-08 14:10:00,75.29,75.29,75.19,75.22,11162.0,64.7935,64.7935,64.7075,64.7333,11162.0
2016-12-08 14:15:00,75.22,75.23,75.08,75.08,15357.0,64.7333,64.7419,64.6128,64.6128,15357.0
2016-12-08 14:20:00,75.07,75.09,74.94,75.0,18888.0,64.6042,64.6214,64.4923,64.5439,18888.0
2016-12-08 14:25:00,75.02,75.03,74.96,75.01,24946.0,64.5612,64.5698,64.5095,64.5525,24946.0
2016-12-08 14:30:00,75.02,75.08,74.99,75.01,18182.0,64.5612,64.6128,64.5353,64.5525,18182.0
2016-12-08 14:35:00,75.01,75.01,74.88,74.92,18772.0,64.5525,64.5525,64.4407,64.4751,18772.0
2016-12-08 14:40:00,74.92,74.99,74.91,74.97,15044.0,64.4751,64.5353,64.4665,64.5181,15044.0
2016-12-08 14:45:00,74.96,75.0,74.88,74.93,20019.0,64.5095,64.5439,64.4407,64.4837,20019.0
2016-12-08 14:50:00,74.93,74.97,74.88,74.97,23838.0,64.4837,64.5181,64.4407,64.5181,23838.0
2016-12-08 14:55:00,74.96,75.06,74.9,75.06,28205.0,64.5095,64.5956,64.4579,64.5956,28205.0
2016-12-08 15:00:00,75.05,75.05,75.01,75.03,18309.0,64.587,64.587,64.5525,64.5698,18309.0
2016-12-08 15:05:00,75.02,75.12,75.0,75.11,18264.0,64.5612,64.6472,64.5439,64.6386,18264.0
2016-12-08 15:10:00,75.11,75.11,74.99,75.03,19298.0,64.6386,64.6386,64.5353,64.5698,19298.0
2016-12-08 15:15:00,75.03,75.03,74.97,74.97,16458.0,64.5698,64.5698,64.5181,64.5181,16458.0
2016-12-08 15:20:00,74.97,75.01,74.93,75.0,22433.0,64.5181,64.5525,64.4837,64.5439,22433.0
2016-12-08 15:25:00,75.0,75.08,74.95,74.96,32526.0,64.5439,64.6128,64.5009,64.5095,32526.0
2016-12-08 15:30:00,74.96,75.01,74.94,75.0,24354.0,64.5095,64.5525,64.4923,64.5439,24354.0
2016-12-08 15:35:00,75.0,75.04,74.96,75.04,23783.0,64.5439,64.5784,64.5095,64.5784,23783.0
2016-12-08 15:40:00,75.04,75.09,75.03,75.06,29866.0,64.5784,64.6214,64.5698,64.5956,29866.0
2016-12-08 15:45:00,75.05,75.05,74.99,75.03,31227.0,64.587,64.587,64.5353,64.5698,31227.0
2016-12-08 15:50:00,75.02,75.04,74.99,75.01,34933.0,64.5612,64.5784,64.5353,64.5525,34933.0
2016-12-08 15:55:00,75.0,75.17,74.99,75.12,143589.0,64.5439,64.6902,64.5353,64.6472,143589.0
2016-12-09 09:30:00,75.12,75.26,75.08,75.11,10503.0,64.6472,64.7677,64.6128,64.6386,10503.0
2016-12-09 09:35:00,75.1,75.33,75.1,75.31,8300.0,64.63,64.8279,64.63,64.8107,8300.0
2016-12-09 09:40:00,75.35,75.35,75.13,75.14,3100.0,64.8451,64.8451,64.6558,64.6644,3100.0
2016-12-09 09:45:00,75.17,75.37,75.16,75.23,9163.0,64.6902,64.8624,64.6816,64.7419,9163.0
2016-12-09 09:50:00,75.27,75.38,75.24,75.3,8200.0,64.7763,64.871,64.7505,64.8021,8200.0
2016-12-09 09:55:00,75.33,75.34,75.25,75.3,5730.0,64.8279,64.8365,64.7591,64.8021,5730.0
2016-12-09 10:00:00,75.31,75.32,75.15,75.23,11758.0,64.8107,64.8193,64.673,64.7419,11758.0
2016-12-09 10:05:00,75.25,75.25,75.1,75.13,13357.0,64.7591,64.7591,64.63,64.6558,13357.0
2016-12-09 10:10:00,75.12,75.19,75.1,75.13,7363.0,64.6472,64.7075,64.63,64.6558,7363.0
2016-12-09 10:15:00,75.14,75.15,75.02,75.05,12420.0,64.6644,64.673,64.5612,64.587,12420.0
2016-12-09 10:20:00,75.06,75.12,75.04,75.1,12911.0,64.5956,64.6472,64.5784,64.63,12911.0
2016-12-09 10:25:00,75.11,75.12,75.02,75.02,8450.0,64.6386,64.6472,64.5612,64.5612,8450.0
2016-12-09 10:30:00,75.03,75.11,75.03,75.11,7444.0,64.5698,64.6386,64.5698,64.6386,7444.0
2016-12-09 10:35:00,75.1,75.17,75.09,75.17,7134.0,64.63,64.6902,64.6214,64.6902,7134.0
2016-12-09 10:40:00,75.17,75.27,75.17,75.23,31626.0,64.6902,64.7763,64.6902,64.7419,31626.0
2016-12-09 10:45:00,75.23,75.26,75.19,75.26,12011.0,64.7419,64.7677,64.7075,64.7677,12011.0
2016-12-09 10:50:00,75.27,75.34,75.26,75.27,9362.0,64.7763,64.8365,64.7677,64.7763,9362.0
2016-12-09 10:55:00,75.27,75.28,75.19,75.2,12072.0,64.7763,64.7849,64.7075,64.7161,12072.0
2016-12-09 11:00:00,75.19,75.2,75.09,75.1,20859.0,64.7075,64.7161,64.6214,64.63,20859.0
2016-12-09 11:05:00,75.11,75.11,74.98,75.0,16981.0,64.6386,64.6386,64.5267,64.5439,16981.0
2016-12-09 11:10:00,75.0,75.14,75.0,75.03,21030.0,64.5439,64.6644,64.5439,64.5698,21030.0
2016-12-09 11:15:00,75.03,75.05,75.0,75.03,11444.0,64.5698,64.587,64.5439,64.5698,11444.0
2016-12-09 11:20:00,75.04,75.07,74.98,75.02,19123.0,64.5784,64.6042,64.5267,64.5612,19123.0
2016-12-09 11:25:00,75.01,75.09,75.01,75.09,7437.0,64.5525,64.6214,64.5525,64.6214,7437.0
2016-12-09 11:30:00,75.08,75.11,75.03,75.11,12937.0,64.6128,64.6386,64.5698,64.6386,12937.0
2016-12-09 11:35:00,75.13,75.19,75.05,75.07,8280.0,64.6558,64.7075,64.587,64.6042,8280.0
2016-12-09 11:40:00,75.07,75.11,75.03,75.05,8125.0,64.6042,64.6386,64.5698,64.587,8125.0
2016-12-09 11:45:00,75.05,75.11,75.05,75.1,9114.0,64.587,64.6386,64.587,64.63,9114.0
2016-12-09 11:50:00,75.11,75.25,75.1,75.25,8866.0,64.6386,64.7591,64.63,64.7591,8866.0
2016-12-09 11:55:00,75.24,75.29,75.2,75.22,8700.0,64.7505,64.7935,64.7161,64.7333,8700.0
2016-12-09 12:00:00,75.21,75.24,75.16,75.24,22030.0,64.7247,64.7505,64.6816,64.7505,22030.0
2016-12-09 12:05:00,75.24,75.27,75.17,75.21,11534.0,64.7505,64.7763,64.6902,64.7247,11534.0
2016-12-09 12:10:00,75.2,75.21,75.11,75.19,9100.0,64.7161,64.7247,64.6386,64.7075,9100.0
2016-12-09 12:15:00,75.2,75.25,75.15,75.22,11198.0,64.7161,64.7591,64.673,64.7333,11198.0
2016-12-09 12:20:00,75.23,75.28,75.21,75.28,9600.0,64.7419,64.7849,64.7247,64.7849,9600.0
2016-12-09 12:25:00,75.28,75.42,75.26,75.42,10146.0,64.7849,64.9054,64.7677,64.9054,10146.0
2016-12-09 12:30:00,75.4,75.46,75.34,75.44,13442.0,64.8882,64.9398,64.8365,64.9226,13442.0
2016-12-09 12:35:00,75.43,75.52,75.37,75.52,18112.0,64.914,64.9914,64.8624,64.9914,18112.0
2016-12-09 12:40:00,75.55,75.65,75.44,75.44,24257.0,65.0173,65.1033,64.9226,64.9226,24257.0
2016-12-09 12:45:00,75.42,75.45,75.36,75.43,13825.0,64.9054,64.9312,64.8538,64.914,13825.0
2016-12-09 12:50:00,75.4,75.43,75.38,75.41,7258.0,64.8882,64.914,64.871,64.8968,7258.0
2016-12-09 12:55:00,75.41,75.49,75.39,75.48,12447.0,64.8968,64.9656,64.8796,64.957,12447.0
2016-12-09 13:00:00,75.49,75.56,75.48,75.53,13339.0,64.9656,65.0259,64.957,65.0001,13339.0
2016-12-09 13:05:00,75.54,75.55,75.5,75.53,5696.0,65.0087,65.0173,64.9742,65.0001,5696.0
2016-12-09 13:10:00,75.52,75.52,75.47,75.48,9947.0,64.9914,64.9914,64.9484,64.957,9947.0
2016-12-09 13:15:00,75.47,75.54,75.46,75.53,12340.0,64.9484,65.0087,64.9398,65.0001,12340.0
2016-12-09 13:20:00,75.54,75.56,75.51,75.56,13013.0,65.0087,65.0259,64.9828,65.0259,13013.0
2016-12-09 13:25:00,75.57,75.61,75.56,75.61,8234.0,65.0345,65.0689,65.0259,65.0689,8234.0
2016-12-09 13:30:00,75.59,75.63,75.58,75.59,7981.0,65.0517,65.0861,65.0431,65.0517,7981.0
2016-12-09 13:35:00,75.59,75.59,75.54,75.57,7003.0,65.0517,65.0517,65.0087,65.0345,7003.0
2016-12-09 13:40:00,75.57,75.62,75.56,75.56,8082.0,65.0345,65.0775,65.0259,65.0259,8082.0
2016-12-09 13:45:00,75.55,75.63,75.54,75.63,10634.0,65.0173,65.0861,65.0087,65.0861,10634.0
2016-12-09 13:50:00,75.62,75.67,75.61,75.66,9765.0,65.0775,65.1205,65.0689,65.1119,9765.0
2016-12-09 13:55:00,75.66,75.7,75.65,75.7,9223.0,65.1119,65.1464,65.1033,65.1464,9223.0
2016-12-09 14:00:00,75.69,75.69,75.63,75.64,12453.0,65.1377,65.1377,65.0861,65.0947,12453.0
2016-12-09 14:05:00,75.65,75.66,75.57,75.57,12476.0,65.1033,65.1119,65.0345,65.0345,12476.0
2016-12-09 14:10:00,75.57,75.59,75.56,75.58,9362.0,65.0345,65.0517,65.0259,65.0431,9362.0
2016-12-09 14:15:00,75.58,75.62,75.54,75.54,17057.0,65.0431,65.0775,65.0087,65.0087,17057.0
2016-12-09 14:20:00,75.55,75.57,75.54,75.55,13873.0,65.0173,65.0345,65.0087,65.0173,13873.0
2016-12-09 14:25:00,75.56,75.6,75.55,75.59,14317.0,65.0259,65.0603,65.0173,65.0517,14317.0
2016-12-09 14:30:00,75.61,75.7,75.59,75.7,10536.0,65.0689,65.1464,65.0517,65.1464,10536.0
2016-12-09 14:35:00,75.7,75.72,75.68,75.68,11510.0,65.1464,65.1636,65.1291,65.1291,11510.0
2016-12-09 14:40:00,75.67,75.67,75.58,75.6,10462.0,65.1205,65.1205,65.0431,65.0603,10462.0
2016-12-09 14:45:00,75.59,75.6,75.5,75.51,10977.0,65.0517,65.0603,64.9742,64.9828,10977.0
2016-12-09 14:50:00,75.51,75.52,75.45,75.51,11974.0,64.9828,64.9914,64.9312,64.9828,11974.0
2016-12-09 14:55:00,75.51,75.51,75.42,75.45,11532.0,64.9828,64.9828,64.9054,64.9312,11532.0
2016-12-09 15:00:00,75.44,75.51,75.43,75.49,26600.0,64.9226,64.9828,64.914,64.9656,26600.0
2016-12-09 15:05:00,75.48,75.48,75.41,75.45,44849.0,64.957,64.957,64.8968,64.9312,44849.0
2016-12-09 15:10:00,75.45,75.56,75.45,75.51,27090.0,64.9312,65.0259,64.9312,64.9828,27090.0
2016-12-09 15:15:00,75.51,75.54,75.5,75.53,27150.0,64.9828,65.0087,64.9742,65.0001,27150.0
2016-12-09 15:20:00,75.54,75.56,75.53,75.54,15486.0,65.0087,65.0259,65.0001,65.0087,15486.0
2016-12-09 15:25:00,75.54,75.56,75.52,75.56,15162.0,65.0087,65.0259,64.9914,65.0259,15162.0
2016-12-09 15:30:00,75.55,75.6,75.49,75.5,22050.0,65.0173,65.0603,64.9656,64.9742,22050.0
2016-12-09 15:35:00,75.49,75.49,75.41,75.45,24759.0,64.9656,64.9656,64.8968,64.9312,24759.0
2016-12-09 15:40:00,75.46,75.47,75.42,75.44,16818.0,64.9398,64.9484,64.9054,64.9226,16818.0
2016-12-09 15:45:00,75.42,75.47,75.41,75.44,30602.0,64.9054,64.9484,64.8968,64.9226,30602.0
2016-12-09 15:50:00,75.44,75.49,75.44,75.48,29513.0,64.9226,64.9656,64.9226,64.957,29513.0
2016-12-09 15:55:00,75.48,75.56,75.47,75.56,80250.0,64.957,65.0259,64.9484,65.0259,80250.0
2016-12-12 09:30:00,75.44,75.7,75.37,75.7,52949.0,64.9226,65.1464,64.8624,65.1464,52949.0
2016-12-12 09:35:00,75.61,76.0,75.47,75.91,33191.0,65.0689,65.4045,64.9484,65.3271,33191.0
2016-12-12 09:40:00,75.86,75.86,75.74,75.75,10624.0,65.284,65.284,65.1808,65.1894,10624.0
2016-12-12 09:45:00,75.75,75.79,75.65,75.79,7765.0,65.1894,65.2238,65.1033,65.2238,7765.0
2016-12-12 09:50:00,75.79,75.95,75.79,75.93,10422.0,65.2238,65.3615,65.2238,65.3443,10422.0
2016-12-12 09:55:00,75.93,75.94,75.82,75.89,37875.0,65.3443,65.3529,65.2496,65.3099,37875.0
2016-12-12 10:00:00,75.89,76.03,75.89,75.94,11677.0,65.3099,65.4303,65.3099,65.3529,11677.0
2016-12-12 10:05:00,75.95,76.0,75.85,75.96,9613.0,65.3615,65.4045,65.2754,65.3701,9613.0
2016-12-12 10:10:00,75.99,75.99,75.87,75.93,7538.0,65.3959,65.3959,65.2927,65.3443,7538.0
2016-12-12 10:15:00,75.92,75.97,75.84,75.85,14100.0,65.3357,65.3787,65.2668,65.2754,14100.0
2016-12-12 10:20:00,75.87,75.96,75.87,75.92,21047.0,65.2927,65.3701,65.2927,65.3357,21047.0
2016-12-12 10:25:00,75.91,75.95,75.86,75.86,3750.0,65.3271,65.3615,65.284,65.284,3750.0
2016-12-12 10:30:00,75.86,75.91,75.73,75.79,13487.0,65.284,65.3271,65.1722,65.2238,13487.0
2016-12-12 10:35:00,75.8,75.89,75.8,75.88,9299.0,65.2324,65.3099,65.2324,65.3013,9299.0
2016-12-12 10:40:00,75.86,75.87,75.79,75.81,11142.0,65.284,65.2927,65.2238,65.241,11142.0
2016-12-12 10:45:00,75.83,75.87,75.8,75.83,5277.0,65.2582,65.2927,65.2324,65.2582,5277.0
2016-12-12 10:50:00,75.85,75.92,75.85,75.87,6290.0,65.2754,65.3357,65.2754,65.2927,6290.0
2016-12-12 10:55:00,75.86,75.93,75.85,75.93,5530.0,65.284,65.3443,65.2754,65.3443,5530.0
2016-12-12 11:00:00,75.93,75.94,75.83,75.87,11123.0,65.3443,65.3529,65.2582,65.2927,11123.0
2016-12-12 11:05:00,75.86,75.86,75.79,75.83,10351.0,65.284,65.284,65.2238,65.2582,10351.0
2016-12-12 11:10:00,75.82,75.92,75.81,75.9,35336.0,65.2496,65.3357,65.241,65.3185,35336.0
2016-12-12 11:15:00,75.9,75.92,75.85,75.86,9786.0,65.3185,65.3357,65.2754,65.284,9786.0
2016-12-12 11:20:00,75.86,75.86,75.77,75.79,16123.0,65.284,65.284,65.2066,65.2238,16123.0
2016-12-12 11:25:00,75.8,75.85,75.8,75.83,4903.0,65.2324,65.2754,65.2324,65.2582,4903.0
2016-12-12 11:30:00,75.84,75.84,75.75,75.77,6698.0,65.2668,65.2668,65.1894,65.2066,6698.0
2016-12-12 11:35:00,75.8,75.87,75.8,75.87,5400.0,65.2324,65.2927,65.2324,65.2927,5400.0
2016-12-12 11:40:00,75.87,75.9,75.84,75.86,9248.0,65.2927,65.3185,65.2668,65.284,9248.0
2016-12-12 11:45:00,75.87,75.89,75.82,75.89,10893.0,65.2927,65.3099,65.2496,65.3099,10893.0
2016-12-12 11:50:00,75.88,75.88,75.79,75.8,10512.0,65.3013,65.3013,65.2238,65.2324,10512.0
2016-12-12 11:55:00,75.8,75.8,75.71,75.73,7450.0,65.2324,65.2324,65.155,65.1722,7450.0
2016-12-12 12:00:00,75.74,75.74,75.52,75.52,18862.0,65.1808,65.1808,64.9914,64.9914,18862.0
2016-12-12 12:05:00,75.52,75.57,75.51,75.57,9937.0,64.9914,65.0345,64.9828,65.0345,9937.0
2016-12-12 12:10:00,75.57,75.65,75.57,75.62,4500.0,65.0345,65.1033,65.0345,65.0775,4500.0
2016-12-12 12:15:00,75.61,75.64,75.56,75.56,8655.0,65.0689,65.0947,65.0259,65.0259,8655.0
2016-12-12 12:20:00,75.57,75.67,75.56,75.67,4572.0,65.0345,65.1205,65.0259,65.1205,4572.0
2016-12-12 12:25:00,75.66,75.68,75.56,75.6,9647.0,65.1119,65.1291,65.0259,65.0603,9647.0
2016-12-12 12:30:00,75.63,75.69,75.63,75.68,6414.0,65.0861,65.1377,65.0861,65.1291,6414.0
2016-12-12 12:35:00,75.69,75.75,75.69,75.73,7554.0,65.1377,65.1894,65.1377,65.1722,7554.0
2016-12-12 12:40:00,75.73,75.8,75.7,75.8,32632.0,65.1722,65.2324,65.1464,65.2324,32632.0
2016-12-12 12:45:00,75.82,75.82,75.79,75.82,5400.0,65.2496,65.2496,65.2238,65.2496,5400.0
2016-12-12 12:50:00,75.82,75.82,75.78,75.78,6361.0,65.2496,65.2496,65.2152,65.2152,6361.0
2016-12-12 12:55:00,75.8,75.88,75.8,75.88,4520.0,65.2324,65.3013,65.2324,65.3013,4520.0
2016-12-12 13:00:00,75.89,75.94,75.89,75.94,6428.0,65.3099,65.3529,65.3099,65.3529,6428.0
2016-12-12 13:05:00,75.97,75.97,75.92,75.95,5200.0,65.3787,65.3787,65.3357,65.3615,5200.0
2016-12-12 13:10:00,75.96,75.96,75.89,75.9,5678.0,65.3701,65.3701,65.3099,65.3185,5678.0
2016-12-12 13:15:00,75.91,76.03,75.91,76.03,6939.0,65.3271,65.4303,65.3271,65.4303,6939.0
2016-12-12 13:20:00,76.03,76.1,76.01,76.03,7685.0,65.4303,65.4906,65.4131,65.4303,7685.0
2016-12-12 13:25:00,76.04,76.09,76.02,76.05,7509.0,65.439,65.482,65.4217,65.4476,7509.0
2016-12-12 13:30:00,76.03,76.05,75.91,75.94,9879.0,65.4303,65.4476,65.3271,65.3529,9879.0
2016-12-12 13:35:00,75.94,75.95,75.9,75.92,6372.0,65.3529,65.3615,65.3185,65.3357,6372.0
2016-12-12 13:40:00,75.9,75.94,75.88,75.93,9610.0,65.3185,65.3529,65.3013,65.3443,9610.0
2016-12-12 13:45:00,75.92,75.92,75.87,75.88,7000.0,65.3357,65.3357,65.2927,65.3013,7000.0
2016-12-12 13:50:00,75.87,75.92,75.87,75.92,7041.0,65.2927,65.3357,65.2927,65.3357,7041.0
2016-12-12 13:55:00,75.91,75.91,75.84,75.84,6307.0,65.3271,65.3271,65.2668,65.2668,6307.0
2016-12-12 14:00:00,75.84,75.85,75.8,75.85,8220.0,65.2668,65.2754,65.2324,65.2754,8220.0
2016-12-12 14:05:00,75.83,75.84,75.79,75.84,10421.0,65.2582,65.2668,65.2238,65.2668,10421.0
2016-12-12 14:10:00,75.83,75.92,75.83,75.92,7127.0,65.2582,65.3357,65.2582,65.3357,7127.0
2016-12-12 14:15:00,75.92,75.97,75.87,75.96,10847.0,65.3357,65.3787,65.2927,65.3701,10847.0
2016-12-12 14:20:00,75.95,76.0,75.94,75.96,8435.0,65.3615,65.4045,65.3529,65.3701,8435.0
2016-12-12 14:25:00,75.97,75.97,75.86,75.87,9067.0,65.3787,65.3787,65.284,65.2927,9067.0
2016-12-12 14:30:00,75.86,75.9,75.86,75.87,7195.0,65.284,65.3185,65.284,65.2927,7195.0
2016-12-12 14:35:00,75.87,75.89,75.85,75.85,6656.0,65.2927,65.3099,65.2754,65.2754,6656.0
2016-12-12 14:40:00,75.85,75.85,75.77,75.77,12325.0,65.2754,65.2754,65.2066,65.2066,12325.0
2016-12-12 14:45:00,75.76,75.85,75.76,75.83,11235.0,65.198,65.2754,65.198,65.2582,11235.0
2016-12-12 14:50:00,75.82,75.86,75.81,75.86,8716.0,65.2496,65.284,65.241,65.284,8716.0
2016-12-12 14:55:00,75.87,75.88,75.84,75.86,7557.0,65.2927,65.3013,65.2668,65.284,7557.0
2016-12-12 15:00:00,75.84,75.88,75.84,75.88,6788.0,65.2668,65.3013,65.2668,65.3013,6788.0
2016-12-12 15:05:00,75.88,75.91,75.85,75.91,10600.0,65.3013,65.3271,65.2754,65.3271,10600.0
2016-12-12 15:10:00,75.91,75.97,75.91,75.92,13379.0,65.3271,65.3787,65.3271,65.3357,13379.0
2016-12-12 15:15:00,75.91,75.92,75.87,75.9,11345.0,65.3271,65.3357,65.2927,65.3185,11345.0
2016-12-12 15:20:00,75.91,75.95,75.9,75.92,7677.0,65.3271,65.3615,65.3185,65.3357,7677.0
2016-12-12 15:25:00,75.93,75.95,75.91,75.94,12142.0,65.3443,65.3615,65.3271,65.3529,12142.0
2016-12-12 15:30:00,75.94,75.96,75.92,75.96,21076.0,65.3529,65.3701,65.3357,65.3701,21076.0
2016-12-12 15:35:00,75.95,75.96,75.93,75.94,14518.0,65.3615,65.3701,65.3443,65.3529,14518.0
2016-12-12 15:40:00,75.94,75.95,75.87,75.87,16772.0,65.3529,65.3615,65.2927,65.2927,16772.0
2016-12-12 15:45:00,75.88,75.89,75.79,75.79,36246.0,65.3013,65.3099,65.2238,65.2238,36246.0
2016-12-12 15:50:00,75.79,75.82,75.74,75.75,44368.0,65.2238,65.2496,65.1808,65.1894,44368.0
2016-12-12 15:55:00,75.76,75.83,75.7,75.79,170826.0,65.198,65.2582,65.1464,65.2238,170826.0
2016-12-13 09:30:00,76.06,76.18,75.95,76.09,16761.0,65.4562,65.5594,65.3615,65.482,16761.0
2016-12-13 09:35:00,76.11,76.4,76.08,76.18,15093.0,65.4992,65.7488,65.4734,65.5594,15093.0
2016-12-13 09:40:00,76.18,76.23,76.07,76.08,6964.0,65.5594,65.6025,65.4648,65.4734,6964.0
2016-12-13 09:45:00,76.03,76.2,76.02,76.17,6907.0,65.4303,65.5766,65.4217,65.5508,6907.0
2016-12-13 09:50:00,76.17,76.26,76.12,76.16,7219.0,65.5508,65.6283,65.5078,65.5422,7219.0
2016-12-13 09:55:00,76.15,76.18,75.98,75.99,8808.0,65.5336,65.5594,65.3873,65.3959,8808.0
2016-12-13 10:00:00,76.0,76.18,75.96,76.05,10477.0,65.4045,65.5594,65.3701,65.4476,10477.0
2016-12-13 10:05:00,76.05,76.05,75.9,75.98,10136.0,65.4476,65.4476,65.3185,65.3873,10136.0
2016-12-13 10:10:00,75.97,76.04,75.95,75.96,6860.0,65.3787,65.439,65.3615,65.3701,6860.0
2016-12-13 10:15:00,75.98,76.02,75.83,75.91,13986.0,65.3873,65.4217,65.2582,65.3271,13986.0
2016-12-13 10:20:00,75.93,76.01,75.89,75.95,7181.0,65.3443,65.4131,65.3099,65.3615,7181.0
2016-12-13 10:25:00,75.97,76.01,75.92,75.95,5688.0,65.3787,65.4131,65.3357,65.3615,5688.0
2016-12-13 10:30:00,75.95,76.05,75.92,75.98,11183.0,65.3615,65.4476,65.3357,65.3873,11183.0
2016-12-13 10:35:00,75.98,75.98,75.81,75.84,7365.0,65.3873,65.3873,65.241,65.2668,7365.0
2016-12-13 10:40:00,75.85,76.03,75.85,75.9,7938.0,65.2754,65.4303,65.2754,65.3185,7938.0
2016-12-13 10:45:00,75.89,75.92,75.84,75.88,7211.0,65.3099,65.3357,65.2668,65.3013,7211.0
2016-12-13 10:50:00,75.88,76.02,75.87,76.02,6556.0,65.3013,65.4217,65.2927,65.4217,6556.0
2016-12-13 10:55:00,76.07,76.07,76.0,76.01,6640.0,65.4648,65.4648,65.4045,65.4131,6640.0
2016-12-13 11:00:00,76.02,76.03,75.89,75.95,7784.0,65.4217,65.4303,65.3099,65.3615,7784.0
2016-12-13 11:05:00,75.92,75.95,75.84,75.89,5118.0,65.3357,65.3615,65.2668,65.3099,5118.0
2016-12-13 11:10:00,75.89,75.92,75.84,75.89,6665.0,65.3099,65.3357,65.2668,65.3099,6665.0
2016-12-13 11:15:00,75.87,75.87,75.67,75.7,5485.0,65.2927,65.2927,65.1205,65.1464,5485.0
2016-12-13 11:20:00,75.71,75.76,75.71,75.72,8205.0,65.155,65.198,65.155,65.1636,8205.0
2016-12-13 11:25:00,75.73,75.79,75.71,75.75,8049.0,65.1722,65.2238,65.155,65.1894,8049.0
2016-12-13 11:30:00,75.69,75.7,75.63,75.65,5019.0,65.1377,65.1464,65.0861,65.1033,5019.0
2016-12-13 11:35:00,75.66,75.71,75.63,75.71,5074.0,65.1119,65.155,65.0861,65.155,5074.0
2016-12-13 11:40:00,75.72,75.77,75.71,75.73,6298.0,65.1636,65.2066,65.155,65.1722,6298.0
2016-12-13 11:45:00,75.73,75.73,75.6,75.65,8028.0,65.1722,65.1722,65.0603,65.1033,8028.0
2016-12-13 11:50:00,75.66,75.71,75.62,75.64,5050.0,65.1119,65.155,65.0775,65.0947,5050.0
2016-12-13 11:55:00,75.64,75.66,75.58,75.66,6924.0,65.0947,65.1119,65.0431,65.1119,6924.0
2016-12-13 12:00:00,75.68,75.68,75.61,75.68,13363.0,65.1291,65.1291,65.0689,65.1291,13363.0
2016-12-13 12:05:00,75.67,75.67,75.39,75.4,39227.0,65.1205,65.1205,64.8796,64.8882,39227.0
2016-12-13 12:10:00,75.39,75.43,75.34,75.41,11283.0,64.8796,64.914,64.8365,64.8968,11283.0
2016-12-13 12:15:00,75.41,75.47,75.39,75.43,5347.0,64.8968,64.9484,64.8796,64.914,5347.0
2016-12-13 12:20:00,75.43,75.48,75.37,75.41,6086.0,64.914,64.957,64.8624,64.8968,6086.0
2016-12-13 12:25:00,75.42,75.42,75.3,75.32,14652.0,64.9054,64.9054,64.8021,64.8193,14652.0
2016-12-13 12:30:00,75.32,75.43,75.32,75.42,11074.0,64.8193,64.914,64.8193,64.9054,11074.0
2016-12-13 12:35:00,75.44,75.53,75.41,75.45,56673.0,64.9226,65.0001,64.8968,64.9312,56673.0
2016-12-13 12:40:00,75.46,75.46,75.41,75.43,4497.0,64.9398,64.9398,64.8968,64.914,4497.0
2016-12-13 12:45:00,75.44,75.59,75.44,75.49,10805.0,64.9226,65.0517,64.9226,64.9656,10805.0
2016-12-13 12:50:00,75.46,75.48,75.4,75.47,6156.0,64.9398,64.957,64.8882,64.9484,6156.0
2016-12-13 12:55:00,75.41,75.48,75.33,75.33,26685.0,64.8968,64.957,64.8279,64.8279,26685.0
2016-12-13 13:00:00,75.37,75.5,75.35,75.46,11045.0,64.8624,64.9742,64.8451,64.9398,11045.0
2016-12-13 13:05:00,75.47,75.49,75.44,75.45,5218.0,64.9484,64.9656,64.9226,64.9312,5218.0
2016-12-13 13:10:00,75.46,75.48,75.39,75.48,6223.0,64.9398,64.957,64.8796,64.957,6223.0
2016-12-13 13:15:00,75.48,75.65,75.47,75.63,6707.0,64.957,65.1033,64.9484,65.0861,6707.0
2016-12-13 13:20:00,75.66,75.66,75.58,75.6,10581.0,65.1119,65.1119,65.0431,65.0603,10581.0
2016-12-13 13:25:00,75.61,75.67,75.59,75.67,7661.0,65.0689,65.1205,65.0517,65.1205,7661.0
2016-12-13 13:30:00,75.68,75.68,75.57,75.58,7109.0,65.1291,65.1291,65.0345,65.0431,7109.0
2016-12-13 13:35:00,75.58,75.61,75.54,75.56,8883.0,65.0431,65.0689,65.0087,65.0259,8883.0
2016-12-13 13:40:00,75.56,75.56,75.49,75.52,9260.0,65.0259,65.0259,64.9656,64.9914,9260.0
2016-12-13 13:45:00,75.52,75.6,75.52,75.57,12643.0,64.9914,65.0603,64.9914,65.0345,12643.0
2016-12-13 13:50:00,75.57,75.6,75.56,75.6,10293.0,65.0345,65.0603,65.0259,65.0603,10293.0
2016-12-13 13:55:00,75.59,75.63,75.58,75.63,6038.0,65.0517,65.0861,65.0431,65.0861,6038.0
2016-12-13 14:00:00,75.63,75.64,75.56,75.61,7771.0,65.0861,65.0947,65.0259,65.0689,7771.0
2016-12-13 14:05:00,75.61,75.61,75.55,75.55,14964.0,65.0689,65.0689,65.0173,65.0173,14964.0
2016-12-13 14:10:00,75.54,75.55,75.45,75.48,11667.0,65.0087,65.0173,64.9312,64.957,11667.0
2016-12-13 14:15:00,75.47,75.54,75.45,75.49,9744.0,64.9484,65.0087,64.9312,64.9656,9744.0
2016-12-13 14:20:00,75.49,75.5,75.45,75.46,9999.0,64.9656,64.9742,64.9312,64.9398,9999.0
2016-12-13 14:25:00,75.44,75.51,75.42,75.45,13830.0,64.9226,64.9828,64.9054,64.9312,13830.0
2016-12-13 14:30:00,75.44,75.54,75.44,75.44,7099.0,64.9226,65.0087,64.9226,64.9226,7099.0
2016-12-13 14:35:00,75.44,75.47,75.42,75.45,9529.0,64.9226,64.9484,64.9054,64.9312,9529.0
2016-12-13 14:40:00,75.45,75.45,75.4,75.42,11185.0,64.9312,64.9312,64.8882,64.9054,11185.0
2016-12-13 14:45:00,75.41,75.45,75.41,75.43,6994.0,64.8968,64.9312,64.8968,64.914,6994.0
2016-12-13 14:50:00,75.43,75.46,75.39,75.45,13074.0,64.914,64.9398,64.8796,64.9312,13074.0
2016-12-13 14:55:00,75.45,75.46,75.4,75.42,8877.0,64.9312,64.9398,64.8882,64.9054,8877.0
2016-12-13 15:00:00,75.43,75.51,75.42,75.51,9777.0,64.914,64.9828,64.9054,64.9828,9777.0
2016-12-13 15:05:00,75.5,75.58,75.49,75.53,13766.0,64.9742,65.0431,64.9656,65.0001,13766.0
2016-12-13 15:10:00,75.52,75.59,75.52,75.52,15651.0,64.9914,65.0517,64.9914,64.9914,15651.0
2016-12-13 15:15:00,75.54,75.6,75.53,75.56,15811.0,65.0087,65.0603,65.0001,65.0259,15811.0
2016-12-13 15:20:00,75.56,75.61,75.53,75.54,14879.0,65.0259,65.0689,65.0001,65.0087,14879.0
2016-12-13 15:25:00,75.54,75.6,75.53,75.57,22275.0,65.0087,65.0603,65.0001,65.0345,22275.0
2016-12-13 15:30:00,75.57,75.59,75.55,75.59,18659.0,65.0345,65.0517,65.0173,65.0517,18659.0
2016-12-13 15:35:00,75.58,75.59,75.56,75.56,40839.0,65.0431,65.0517,65.0259,65.0259,40839.0
2016-12-13 15:40:00,75.56,75.57,75.53,75.55,31716.0,65.0259,65.0345,65.0001,65.0173,31716.0
2016-12-13 15:45:00,75.54,75.55,75.49,75.55,53014.0,65.0087,65.0173,64.9656,65.0173,53014.0
2016-12-13 15:50:00,75.54,75.55,75.43,75.44,58590.0,65.0087,65.0173,64.914,64.9226,58590.0
2016-12-13 15:55:00,75.44,75.45,75.34,75.35,157925.0,64.9226,64.9312,64.8365,64.8451,157925.0
2016-12-14 09:30:00,75.23,75.43,75.03,75.43,16521.0,64.9636,65.1363,64.7909,65.1363,16521.0
2016-12-14 09:35:00,75.45,75.6,75.44,75.58,15047.0,65.1536,65.2831,65.1449,65.2658,15047.0
2016-12-14 09:40:00,75.59,75.65,75.54,75.6,73551.0,65.2745,65.3263,65.2313,65.2831,73551.0
2016-12-14 09:45:00,75.58,75.93,75.57,75.91,80807.0,65.2658,65.5681,65.2572,65.5508,80807.0
2016-12-14 09:50:00,75.9,75.96,75.81,75.92,20509.0,65.5422,65.594,65.4644,65.5594,20509.0
2016-12-14 09:55:00,75.91,75.98,75.83,75.89,27204.0,65.5508,65.6112,65.4817,65.5335,27204.0
2016-12-14 10:00:00,75.88,76.14,75.82,76.13,24753.0,65.5249,65.7494,65.4731,65.7408,24753.0
2016-12-14 10:05:00,76.14,76.21,76.08,76.17,13298.0,65.7494,65.8099,65.6976,65.7753,13298.0
2016-12-14 10:10:00,76.17,76.23,76.13,76.15,21189.0,65.7753,65.8271,65.7408,65.758,21189.0
2016-12-14 10:15:00,76.13,76.22,76.13,76.22,12584.0,65.7408,65.8185,65.7408,65.8185,12584.0
2016-12-14 10:20:00,76.25,76.47,76.25,76.32,47114.0,65.8444,66.0344,65.8444,65.9048,47114.0
2016-12-14 10:25:00,76.32,76.35,76.23,76.23,28503.0,65.9048,65.9308,65.8271,65.8271,28503.0
2016-12-14 10:30:00,76.26,76.26,76.11,76.12,16269.0,65.853,65.853,65.7235,65.7321,16269.0
2016-12-14 10:35:00,76.11,76.17,76.04,76.15,12760.0,65.7235,65.7753,65.6631,65.758,12760.0
2016-12-14 10:40:00,76.17,76.2,76.0,76.0,33483.0,65.7753,65.8012,65.6285,65.6285,33483.0
2016-12-14 10:45:00,76.0,76.03,75.91,75.98,12690.0,65.6285,65.6544,65.5508,65.6112,12690.0
2016-12-14 10:50:00,76.01,76.02,75.82,75.88,7424.0,65.6372,65.6458,65.4731,65.5249,7424.0
2016-12-14 10:55:00,75.92,75.96,75.9,75.96,4613.0,65.5594,65.594,65.5422,65.594,4613.0
2016-12-14 11:00:00,75.96,76.06,75.87,76.06,11158.0,65.594,65.6803,65.5163,65.6803,11158.0
2016-12-14 11:05:00,76.04,76.04,75.89,75.93,19257.0,65.6631,65.6631,65.5335,65.5681,19257.0
2016-12-14 11:10:00,75.94,75.97,75.9,75.9,9085.0,65.5767,65.6026,65.5422,65.5422,9085.0
2016-12-14 11:15:00,75.89,75.93,75.87,75.92,5054.0,65.5335,65.5681,65.5163,65.5594,5054.0
2016-12-14 11:20:00,75.93,76.03,75.89,75.95,21834.0,65.5681,65.6544,65.5335,65.5853,21834.0
2016-12-14 11:25:00,75.96,75.97,75.82,75.84,30863.0,65.594,65.6026,65.4731,65.4904,30863.0
2016-12-14 11:30:00,75.85,75.95,75.85,75.89,14070.0,65.499,65.5853,65.499,65.5335,14070.0
2016-12-14 11:35:00,75.9,75.9,75.84,75.88,6078.0,65.5422,65.5422,65.4904,65.5249,6078.0
2016-12-14 11:40:00,75.86,75.86,75.73,75.73,14630.0,65.5076,65.5076,65.3954,65.3954,14630.0
2016-12-14 11:45:00,75.73,75.9,75.68,75.9,18756.0,65.3954,65.5422,65.3522,65.5422,18756.0
2016-12-14 11:50:00,75.9,75.93,75.86,75.87,31875.0,65.5422,65.5681,65.5076,65.5163,31875.0
2016-12-14 11:55:00,75.87,75.89,75.85,75.86,5400.0,65.5163,65.5335,65.499,65.5076,5400.0
2016-12-14 12:00:00,75.87,75.9,75.78,75.83,10287.0,65.5163,65.5422,65.4385,65.4817,10287.0
2016-12-14 12:05:00,75.82,75.82,75.73,75.8,5585.0,65.4731,65.4731,65.3954,65.4558,5585.0
2016-12-14 12:10:00,75.79,75.9,75.79,75.86,16673.0,65.4472,65.5422,65.4472,65.5076,16673.0
2016-12-14 12:15:00,75.86,75.92,75.82,75.86,17998.0,65.5076,65.5594,65.4731,65.5076,17998.0
2016-12-14 12:20:00,75.81,75.82,75.72,75.8,13164.0,65.4644,65.4731,65.3867,65.4558,13164.0
2016-12-14 12:25:00,75.8,75.86,75.8,75.83,11701.0,65.4558,65.5076,65.4558,65.4817,11701.0
2016-12-14 12:30:00,75.87,75.92,75.84,75.84,20915.0,65.5163,65.5594,65.4904,65.4904,20915.0
2016-12-14 12:35:00,75.84,76.16,75.84,76.13,74880.0,65.4904,65.7667,65.4904,65.7408,74880.0
2016-12-14 12:40:00,76.14,76.16,76.04,76.13,13916.0,65.7494,65.7667,65.6631,65.7408,13916.0
2016-12-14 12:45:00,76.13,76.14,76.07,76.14,10562.0,65.7408,65.7494,65.689,65.7494,10562.0
2016-12-14 12:50:00,76.13,76.13,76.07,76.09,8596.0,65.7408,65.7408,65.689,65.7062,8596.0
2016-12-14 12:55:00,76.12,76.33,76.1,76.27,63090.0,65.7321,65.9135,65.7149,65.8617,63090.0
2016-12-14 13:00:00,76.25,76.39,76.25,76.34,7779.0,65.8444,65.9653,65.8444,65.9221,7779.0
2016-12-14 13:05:00,76.35,76.36,76.23,76.3,10521.0,65.9308,65.9394,65.8271,65.8876,10521.0
2016-12-14 13:10:00,76.29,76.31,76.25,76.29,10341.0,65.8789,65.8962,65.8444,65.8789,10341.0
2016-12-14 13:15:00,76.27,76.32,76.22,76.3,7981.0,65.8617,65.9048,65.8185,65.8876,7981.0
2016-12-14 13:20:00,76.3,76.4,76.28,76.34,23424.0,65.8876,65.9739,65.8703,65.9221,23424.0
2016-12-14 13:25:00,76.34,76.47,76.34,76.42,13646.0,65.9221,66.0344,65.9221,65.9912,13646.0
2016-12-14 13:30:00,76.42,76.48,76.4,76.45,13624.0,65.9912,66.043,65.9739,66.0171,13624.0
2016-12-14 13:35:00,76.45,76.49,76.44,76.45,11049.0,66.0171,66.0516,66.0085,66.0171,11049.0
2016-12-14 13:40:00,76.45,76.54,76.42,76.51,31542.0,66.0171,66.0948,65.9912,66.0689,31542.0
2016-12-14 13:45:00,76.52,76.54,76.48,76.48,9193.0,66.0776,66.0948,66.043,66.043,9193.0
2016-12-14 13:50:00,76.49,76.57,76.49,76.57,23218.0,66.0516,66.1207,66.0516,66.1207,23218.0
2016-12-14 13:55:00,76.56,76.6,76.5,76.53,16902.0,66.1121,66.1466,66.0603,66.0862,16902.0
2016-12-14 14:00:00,76.53,76.53,76.22,76.45,20182.0,66.0862,66.0862,65.8185,66.0171,20182.0
2016-12-14 14:05:00,76.44,76.45,76.24,76.43,9745.0,66.0085,66.0171,65.8358,65.9998,9745.0
2016-12-14 14:10:00,76.42,76.43,76.17,76.2,14430.0,65.9912,65.9998,65.7753,65.8012,14430.0
2016-12-14 14:15:00,76.21,76.49,76.07,76.47,27627.0,65.8099,66.0516,65.689,66.0344,27627.0
2016-12-14 14:20:00,76.46,76.47,76.25,76.31,24991.0,66.0257,66.0344,65.8444,65.8962,24991.0
2016-12-14 14:25:00,76.33,76.34,76.14,76.23,35739.0,65.9135,65.9221,65.7494,65.8271,35739.0
2016-12-14 14:30:00,76.24,76.5,76.22,76.39,26311.0,65.8358,66.0603,65.8185,65.9653,26311.0
2016-12-14 14:35:00,76.42,76.43,76.21,76.34,22032.0,65.9912,65.9998,65.8099,65.9221,22032.0
2016-12-14 14:40:00,76.38,76.48,76.35,76.43,58274.0,65.9567,66.043,65.9308,65.9998,58274.0
2016-12-14 14:45:00,76.42,76.46,76.29,76.29,25768.0,65.9912,66.0257,65.8789,65.8789,25768.0
2016-12-14 14:50:00,76.29,76.32,76.15,76.16,18399.0,65.8789,65.9048,65.758,65.7667,18399.0
2016-12-14 14:55:00,76.15,76.15,76.05,76.05,20945.0,65.758,65.758,65.6717,65.6717,20945.0
2016-12-14 15:00:00,76.03,76.17,75.98,76.05,24031.0,65.6544,65.7753,65.6112,65.6717,24031.0
2016-12-14 15:05:00,76.05,76.1,75.85,75.88,41617.0,65.6717,65.7149,65.499,65.5249,41617.0
2016-12-14 15:10:00,75.88,76.04,75.85,76.01,53894.0,65.5249,65.6631,65.499,65.6372,53894.0
2016-12-14 15:15:00,75.99,76.0,75.87,75.97,40931.0,65.6199,65.6285,65.5163,65.6026,40931.0
2016-12-14 15:20:00,75.95,76.16,75.94,76.12,64158.0,65.5853,65.7667,65.5767,65.7321,64158.0
2016-12-14 15:25:00,76.12,76.17,76.07,76.13,29968.0,65.7321,65.7753,65.689,65.7408,29968.0
2016-12-14 15:30:00,76.14,76.34,76.14,76.34,59610.0,65.7494,65.9221,65.7494,65.9221,59610.0
2016-12-14 15:35:00,76.33,76.37,76.27,76.28,44516.0,65.9135,65.948,65.8617,65.8703,44516.0
2016-12-14 15:40:00,76.28,76.3,76.09,76.1,50419.0,65.8703,65.8876,65.7062,65.7149,50419.0
2016-12-14 15:45:00,76.09,76.16,76.0,76.02,64761.0,65.7062,65.7667,65.6285,65.6458,64761.0
2016-12-14 15:50:00,76.01,76.02,75.82,75.93,58790.0,65.6372,65.6458,65.4731,65.5681,58790.0
2016-12-14 15:55:00,75.93,75.95,75.79,75.93,185964.0,65.5681,65.5853,65.4472,65.5681,185964.0
2016-12-15 09:30:00,76.11,76.23,75.6,75.99,51990.0,65.7235,65.8271,65.2831,65.6199,51990.0
2016-12-15 09:35:00,75.85,76.12,75.82,75.98,23438.0,65.499,65.7321,65.4731,65.6112,23438.0
2016-12-15 09:40:00,76.1,76.12,75.86,76.06,11801.0,65.7149,65.7321,65.5076,65.6803,11801.0
2016-12-15 09:45:00,76.01,76.32,76.01,76.3,25743.0,65.6372,65.9048,65.6372,65.8876,25743.0
2016-12-15 09:50:00,76.37,76.49,76.32,76.49,9314.0,65.948,66.0516,65.9048,66.0516,9314.0
2016-12-15 09:55:00,76.42,76.69,76.42,76.69,12623.0,65.9912,66.2244,65.9912,66.2244,12623.0
2016-12-15 10:00:00,76.74,76.81,76.61,76.76,19884.0,66.2675,66.328,66.1553,66.2848,19884.0
2016-12-15 10:05:00,76.78,77.0,76.73,76.96,20746.0,66.3021,66.4921,66.2589,66.4575,20746.0
2016-12-15 10:10:00,76.95,76.96,76.76,76.91,21948.0,66.4489,66.4575,66.2848,66.4143,21948.0
2016-12-15 10:15:00,76.89,77.05,76.89,76.99,41176.0,66.3971,66.5352,66.3971,66.4834,41176.0
2016-12-15 10:20:00,76.99,77.06,76.99,77.06,11027.0,66.4834,66.5439,66.4834,66.5439,11027.0
2016-12-15 10:25:00,77.08,77.11,76.99,77.07,16051.0,66.5611,66.587,66.4834,66.5525,16051.0
2016-12-15 10:30:00,77.05,77.09,77.0,77.09,10981.0,66.5352,66.5698,66.4921,66.5698,10981.0
2016-12-15 10:35:00,77.06,77.18,77.02,77.18,23145.0,66.5439,66.6475,66.5093,66.6475,23145.0
2016-12-15 10:40:00,77.19,77.27,77.13,77.19,11896.0,66.6561,66.7252,66.6043,66.6561,11896.0
2016-12-15 10:45:00,77.2,77.26,77.19,77.21,13056.0,66.6648,66.7166,66.6561,66.6734,13056.0
2016-12-15 10:50:00,77.21,77.35,77.19,77.29,12023.0,66.6734,66.7943,66.6561,66.7425,12023.0
2016-12-15 10:55:00,77.3,77.31,77.21,77.23,12275.0,66.7511,66.7597,66.6734,66.6907,12275.0
2016-12-15 11:00:00,77.24,77.37,77.24,77.36,31535.0,66.6993,66.8116,66.6993,66.8029,31535.0
2016-12-15 11:05:00,77.38,77.48,77.36,77.45,9543.0,66.8202,66.9065,66.8029,66.8806,9543.0
2016-12-15 11:10:00,77.44,77.51,77.43,77.48,13736.0,66.872,66.9325,66.8634,66.9065,13736.0
2016-12-15 11:15:00,77.49,77.59,77.44,77.58,17101.0,66.9152,67.0015,66.872,66.9929,17101.0
2016-12-15 11:20:00,77.58,77.65,77.56,77.6,13442.0,66.9929,67.0533,66.9756,67.0102,13442.0
2016-12-15 11:25:00,77.61,77.62,77.46,77.51,18027.0,67.0188,67.0274,66.8893,66.9325,18027.0
2016-12-15 11:30:00,77.51,77.77,77.49,77.68,19870.0,66.9325,67.157,66.9152,67.0793,19870.0
2016-12-15 11:35:00,77.67,77.69,77.6,77.69,18076.0,67.0706,67.0879,67.0102,67.0879,18076.0
2016-12-15 11:40:00,77.7,77.73,77.63,77.64,10597.0,67.0965,67.1224,67.0361,67.0447,10597.0
2016-12-15 11:45:00,77.64,77.67,77.54,77.59,33726.0,67.0447,67.0706,66.9584,67.0015,33726.0
2016-12-15 11:50:00,77.58,77.58,77.52,77.57,16718.0,66.9929,66.9929,66.9411,66.9843,16718.0
2016-12-15 11:55:00,77.57,77.63,77.55,77.63,26280.0,66.9843,67.0361,66.967,67.0361,26280.0
2016-12-15 12:00:00,77.63,77.69,77.63,77.64,31336.0,67.0361,67.0879,67.0361,67.0447,31336.0
2016-12-15 12:05:00,77.64,77.67,77.58,77.63,21022.0,67.0447,67.0706,66.9929,67.0361,21022.0
2016-12-15 12:10:00,77.63,77.67,77.6,77.62,16164.0,67.0361,67.0706,67.0102,67.0274,16164.0
2016-12-15 12:15:00,77.63,77.65,77.61,77.65,14629.0,67.0361,67.0533,67.0188,67.0533,14629.0
2016-12-15 12:20:00,77.65,77.76,77.65,77.76,35333.0,67.0533,67.1483,67.0533,67.1483,35333.0
2016-12-15 12:25:00,77.75,77.78,77.71,77.76,12305.0,67.1397,67.1656,67.1052,67.1483,12305.0
2016-12-15 12:30:00,77.73,77.75,77.7,77.71,7894.0,67.1224,67.1397,67.0965,67.1052,7894.0
2016-12-15 12:35:00,77.73,77.74,77.65,77.66,26299.0,67.1224,67.1311,67.0533,67.062,26299.0
2016-12-15 12:40:00,77.66,77.73,77.63,77.65,15671.0,67.062,67.1224,67.0361,67.0533,15671.0
2016-12-15 12:45:00,77.65,77.65,77.56,77.58,10400.0,67.0533,67.0533,66.9756,66.9929,10400.0
2016-12-15 12:50:00,77.58,77.58,77.4,77.4,12058.0,66.9929,66.9929,66.8375,66.8375,12058.0
2016-12-15 12:55:00,77.41,77.46,77.4,77.42,10394.0,66.8461,66.8893,66.8375,66.8547,10394.0
2016-12-15 13:00:00,77.43,77.45,77.34,77.35,13122.0,66.8634,66.8806,66.7857,66.7943,13122.0
2016-12-15 13:05:00,77.35,77.38,77.32,77.36,12933.0,66.7943,66.8202,66.7684,66.8029,12933.0
2016-12-15 13:10:00,77.38,77.38,77.28,77.32,11309.0,66.8202,66.8202,66.7338,66.7684,11309.0
2016-12-15 13:15:00,77.33,77.37,77.33,77.37,5885.0,66.777,66.8116,66.777,66.8116,5885.0
2016-12-15 13:20:00,77.38,77.4,77.37,77.38,7521.0,66.8202,66.8375,66.8116,66.8202,7521.0
2016-12-15 13:25:00,77.38,77.39,77.33,77.35,13332.0,66.8202,66.8288,66.777,66.7943,13332.0
2016-12-15 13:30:00,77.36,77.39,77.31,77.35,10000.0,66.8029,66.8288,66.7597,66.7943,10000.0
2016-12-15 13:35:00,77.34,77.35,77.26,77.27,15458.0,66.7857,66.7943,66.7166,66.7252,15458.0
2016-12-15 13:40:00,77.27,77.28,77.17,77.17,9347.0,66.7252,66.7338,66.6389,66.6389,9347.0
2016-12-15 13:45:00,77.16,77.18,77.02,77.02,7046.0,66.6302,66.6475,66.5093,66.5093,7046.0
2016-12-15 13:50:00,77.02,77.06,76.88,76.91,16476.0,66.5093,66.5439,66.3884,66.4143,16476.0
2016-12-15 13:55:00,76.91,76.96,76.88,76.88,14662.0,66.4143,66.4575,66.3884,66.3884,14662.0
2016-12-15 14:00:00,76.89,76.97,76.86,76.97,18713.0,66.3971,66.4661,66.3712,66.4661,18713.0
2016-12-15 14:05:00,76.97,77.02,76.94,77.01,13132.0,66.4661,66.5093,66.4402,66.5007,13132.0
2016-12-15 14:10:00,77.01,77.11,76.99,77.1,11660.0,66.5007,66.587,66.4834,66.5784,11660.0
2016-12-15 14:15:00,77.09,77.2,77.08,77.14,16193.0,66.5698,66.6648,66.5611,66.6129,16193.0
2016-12-15 14:20:00,77.13,77.16,77.12,77.13,18081.0,66.6043,66.6302,66.5957,66.6043,18081.0
2016-12-15 14:25:00,77.13,77.19,77.12,77.19,16873.0,66.6043,66.6561,66.5957,66.6561,16873.0
2016-12-15 14:30:00,77.2,77.3,77.19,77.24,21465.0,66.6648,66.7511,66.6561,66.6993,21465.0
2016-12-15 14:35:00,77.23,77.27,77.18,77.24,12999.0,66.6907,66.7252,66.6475,66.6993,12999.0
2016-12-15 14:40:00,77.25,77.25,77.19,77.24,12511.0,66.7079,66.7079,66.6561,66.6993,12511.0
2016-12-15 14:45:00,77.24,77.24,77.1,77.13,14390.0,66.6993,66.6993,66.5784,66.6043,14390.0
2016-12-15 14:50:00,77.13,77.19,77.11,77.12,14540.0,66.6043,66.6561,66.587,66.5957,14540.0
2016-12-15 14:55:00,77.11,77.3,77.11,77.29,39431.0,66.587,66.7511,66.587,66.7425,39431.0
2016-12-15 15:00:00,77.31,77.4,77.3,77.34,25487.0,66.7597,66.8375,66.7511,66.7857,25487.0
2016-12-15 15:05:00,77.34,77.41,77.34,77.39,15834.0,66.7857,66.8461,66.7857,66.8288,15834.0
2016-12-15 15:10:00,77.39,77.39,77.32,77.33,15337.0,66.8288,66.8288,66.7684,66.777,15337.0
2016-12-15 15:15:00,77.33,77.42,77.32,77.4,29709.0,66.777,66.8547,66.7684,66.8375,29709.0
2016-12-15 15:20:00,77.39,77.44,77.36,77.36,23475.0,66.8288,66.872,66.8029,66.8029,23475.0
2016-12-15 15:25:00,77.36,77.41,77.35,77.38,19044.0,66.8029,66.8461,66.7943,66.8202,19044.0
2016-12-15 15:30:00,77.38,77.46,77.36,77.36,33111.0,66.8202,66.8893,66.8029,66.8029,33111.0
2016-12-15 15:35:00,77.36,77.36,77.27,77.31,36336.0,66.8029,66.8029,66.7252,66.7597,36336.0
2016-12-15 15:40:00,77.32,77.37,77.29,77.33,39098.0,66.7684,66.8116,66.7425,66.777,39098.0
2016-12-15 15:45:00,77.32,77.4,77.3,77.31,47068.0,66.7684,66.8375,66.7511,66.7597,47068.0
2016-12-15 15:50:00,77.31,77.43,77.3,77.43,65436.0,66.7597,66.8634,66.7511,66.8634,65436.0
2016-12-15 15:55:00,77.42,77.43,77.33,77.35,151815.0,66.8547,66.8634,66.777,66.7943,151815.0
2016-12-16 09:30:00,77.55,77.66,77.4,77.5,209566.0,66.967,67.062,66.8375,66.9238,209566.0
2016-12-16 09:35:00,77.54,77.57,77.39,77.52,13461.0,66.9584,66.9843,66.8288,66.9411,13461.0
2016-12-16 09:40:00,77.51,77.68,77.46,77.49,21255.0,66.9325,67.0793,66.8893,66.9152,21255.0
2016-12-16 09:45:00,77.5,77.5,77.02,77.06,38766.0,66.9238,66.9238,66.5093,66.5439,38766.0
2016-12-16 09:50:00,77.05,77.15,76.87,76.93,23825.0,66.5352,66.6216,66.3798,66.4316,23825.0
2016-12-16 09:55:00,76.98,77.13,76.98,77.09,14540.0,66.4748,66.6043,66.4748,66.5698,14540.0
2016-12-16 10:00:00,77.09,77.1,76.97,76.98,25620.0,66.5698,66.5784,66.4661,66.4748,25620.0
2016-12-16 10:05:00,76.99,77.16,76.99,77.14,14118.0,66.4834,66.6302,66.4834,66.6129,14118.0
2016-12-16 10:10:00,77.14,77.2,77.12,77.15,21173.0,66.6129,66.6648,66.5957,66.6216,21173.0
2016-12-16 10:15:00,77.14,77.19,77.09,77.15,12311.0,66.6129,66.6561,66.5698,66.6216,12311.0
2016-12-16 10:20:00,77.16,77.22,77.1,77.21,8173.0,66.6302,66.682,66.5784,66.6734,8173.0
2016-12-16 10:25:00,77.2,77.31,77.18,77.29,49493.0,66.6648,66.7597,66.6475,66.7425,49493.0
2016-12-16 10:30:00,77.29,77.38,77.29,77.29,16249.0,66.7425,66.8202,66.7425,66.7425,16249.0
2016-12-16 10:35:00,77.31,77.56,77.31,77.56,30129.0,66.7597,66.9756,66.7597,66.9756,30129.0
2016-12-16 10:40:00,77.56,77.74,77.56,77.64,17732.0,66.9756,67.1311,66.9756,67.0447,17732.0
2016-12-16 10:45:00,77.66,77.66,77.54,77.62,10428.0,67.062,67.062,66.9584,67.0274,10428.0
2016-12-16 10:50:00,77.62,77.7,77.62,77.67,20849.0,67.0274,67.0965,67.0274,67.0706,20849.0
2016-12-16 10:55:00,77.67,77.74,77.61,77.73,13785.0,67.0706,67.1311,67.0188,67.1224,13785.0
2016-12-16 11:00:00,77.73,77.74,77.58,77.58,16397.0,67.1224,67.1311,66.9929,66.9929,16397.0
2016-12-16 11:05:00,77.58,77.63,77.37,77.38,20009.0,66.9929,67.0361,66.8116,66.8202,20009.0
2016-12-16 11:10:00,77.37,77.37,77.1,77.14,15967.0,66.8116,66.8116,66.5784,66.6129,15967.0
2016-12-16 11:15:00,77.15,77.44,77.14,77.38,18498.0,66.6216,66.872,66.6129,66.8202,18498.0
2016-12-16 11:20:00,77.39,77.4,77.26,77.26,14591.0,66.8288,66.8375,66.7166,66.7166,14591.0
2016-12-16 11:25:00,77.27,77.27,77.21,77.22,14242.0,66.7252,66.7252,66.6734,66.682,14242.0
2016-12-16 11:30:00,77.21,77.27,77.14,77.14,10935.0,66.6734,66.7252,66.6129,66.6129,10935.0
2016-12-16 11:35:00,77.16,77.17,77.05,77.09,13562.0,66.6302,66.6389,66.5352,66.5698,13562.0
2016-12-16 11:40:00,77.12,77.2,77.1,77.18,16905.0,66.5957,66.6648,66.5784,66.6475,16905.0
2016-12-16 11:45:00,77.18,77.2,77.12,77.18,13651.0,66.6475,66.6648,66.5957,66.6475,13651.0
2016-12-16 11:50:00,77.17,77.3,77.16,77.27,18839.0,66.6389,66.7511,66.6302,66.7252,18839.0
2016-12-16 11:55:00,77.27,77.31,77.25,77.28,9930.0,66.7252,66.7597,66.7079,66.7338,9930.0
2016-12-16 12:00:00,77.28,77.29,77.12,77.23,18789.0,66.7338,66.7425,66.5957,66.6907,18789.0
2016-12-16 12:05:00,77.23,77.3,77.21,77.3,14894.0,66.6907,66.7511,66.6734,66.7511,14894.0
2016-12-16 12:10:00,77.3,77.32,77.24,77.24,11300.0,66.7511,66.7684,66.6993,66.6993,11300.0
2016-12-16 12:15:00,77.22,77.22,77.08,77.08,12950.0,66.682,66.682,66.5611,66.5611,12950.0
2016-12-16 12:20:00,77.09,77.2,77.09,77.19,16188.0,66.5698,66.6648,66.5698,66.6561,16188.0
2016-12-16 12:25:00,77.2,77.3,77.2,77.26,7142.0,66.6648,66.7511,66.6648,66.7166,7142.0
2016-12-16 12:30:00,77.25,77.3,77.25,77.29,8898.0,66.7079,66.7511,66.7079,66.7425,8898.0
2016-12-16 12:35:00,77.29,77.39,77.29,77.35,15019.0,66.7425,66.8288,66.7425,66.7943,15019.0
2016-12-16 12:40:00,77.34,77.34,77.2,77.2,12770.0,66.7857,66.7857,66.6648,66.6648,12770.0
2016-12-16 12:45:00,77.2,77.32,77.19,77.3,16780.0,66.6648,66.7684,66.6561,66.7511,16780.0
2016-12-16 12:50:00,77.3,77.3,77.23,77.27,11203.0,66.7511,66.7511,66.6907,66.7252,11203.0
2016-12-16 12:55:00,77.27,77.34,77.25,77.26,8633.0,66.7252,66.7857,66.7079,66.7166,8633.0
2016-12-16 13:00:00,77.27,77.31,77.23,77.24,10107.0,66.7252,66.7597,66.6907,66.6993,10107.0
2016-12-16 13:05:00,77.23,77.27,77.18,77.19,6423.0,66.6907,66.7252,66.6475,66.6561,6423.0
2016-12-16 13:10:00,77.2,77.3,77.18,77.3,18604.0,66.6648,66.7511,66.6475,66.7511,18604.0
2016-12-16 13:15:00,77.3,77.31,77.24,77.3,11221.0,66.7511,66.7597,66.6993,66.7511,11221.0
2016-12-16 13:20:00,77.29,77.33,77.27,77.31,11212.0,66.7425,66.777,66.7252,66.7597,11212.0
2016-12-16 13:25:00,77.3,77.32,77.22,77.25,28526.0,66.7511,66.7684,66.682,66.7079,28526.0
2016-12-16 13:30:00,77.24,77.27,77.21,77.24,11064.0,66.6993,66.7252,66.6734,66.6993,11064.0
2016-12-16 13:35:00,77.25,77.25,77.17,77.17,10986.0,66.7079,66.7079,66.6389,66.6389,10986.0
2016-12-16 13:40:00,77.16,77.16,77.13,77.14,10738.0,66.6302,66.6302,66.6043,66.6129,10738.0
2016-12-16 13:45:00,77.15,77.18,77.1,77.16,9902.0,66.6216,66.6475,66.5784,66.6302,9902.0
2016-12-16 13:50:00,77.16,77.29,77.15,77.25,10874.0,66.6302,66.7425,66.6216,66.7079,10874.0
2016-12-16 13:55:00,77.27,77.28,77.23,77.23,11303.0,66.7252,66.7338,66.6907,66.6907,11303.0
2016-12-16 14:00:00,77.21,77.25,77.19,77.2,7122.0,66.6734,66.7079,66.6561,66.6648,7122.0
2016-12-16 14:05:00,77.2,77.3,77.16,77.29,11226.0,66.6648,66.7511,66.6302,66.7425,11226.0
2016-12-16 14:10:00,77.3,77.3,77.21,77.25,16330.0,66.7511,66.7511,66.6734,66.7079,16330.0
2016-12-16 14:15:00,77.25,77.28,77.21,77.23,19995.0,66.7079,66.7338,66.6734,66.6907,19995.0
2016-12-16 14:20:00,77.23,77.24,77.2,77.2,14800.0,66.6907,66.6993,66.6648,66.6648,14800.0
2016-12-16 14:25:00,77.19,77.19,77.13,77.14,11566.0,66.6561,66.6561,66.6043,66.6129,11566.0
2016-12-16 14:30:00,77.13,77.2,77.12,77.18,16793.0,66.6043,66.6648,66.5957,66.6475,16793.0
2016-12-16 14:35:00,77.16,77.17,77.09,77.12,19108.0,66.6302,66.6389,66.5698,66.5957,19108.0
2016-12-16 14:40:00,77.11,77.19,77.11,77.13,22947.0,66.587,66.6561,66.587,66.6043,22947.0
2016-12-16 14:45:00,77.12,77.13,77.07,77.11,52829.0,66.5957,66.6043,66.5525,66.587,52829.0
2016-12-16 14:50:00,77.11,77.15,77.02,77.04,25051.0,66.587,66.6216,66.5093,66.5266,25051.0
2016-12-16 14:55:00,77.05,77.09,77.03,77.08,19129.0,66.5352,66.5698,66.518,66.5611,19129.0
2016-12-16 15:00:00,77.07,77.12,77.02,77.03,24804.0,66.5525,66.5957,66.5093,66.518,24804.0
2016-12-16 15:05:00,77.02,77.03,76.97,76.97,29634.0,66.5093,66.518,66.4661,66.4661,29634.0
2016-12-16 15:10:00,76.96,76.97,76.91,76.93,24077.0,66.4575,66.4661,66.4143,66.4316,24077.0
2016-12-16 15:15:00,76.93,77.21,76.92,76.94,114097.0,66.4316,66.6734,66.423,66.4402,114097.0
2016-12-16 15:20:00,76.94,76.95,76.88,76.89,27018.0,66.4402,66.4489,66.3884,66.3971,27018.0
2016-12-16 15:25:00,76.88,76.98,76.86,76.98,24714.0,66.3884,66.4748,66.3712,66.4748,24714.0
2016-12-16 15:30:00,76.98,77.02,76.97,76.98,29881.0,66.4748,66.5093,66.4661,66.4748,29881.0
2016-12-16 15:35:00,76.97,77.06,76.94,76.97,44457.0,66.4661,66.5439,66.4402,66.4661,44457.0
2016-12-16 15:40:00,76.96,77.08,76.93,77.05,85550.0,66.4575,66.5611,66.4316,66.5352,85550.0
2016-12-16 15:45:00,77.14,77.19,76.99,77.02,93490.0,66.6129,66.6561,66.4834,66.5093,93490.0
2016-12-16 15:50:00,77.03,77.06,76.96,76.98,110122.0,66.518,66.5439,66.4575,66.4748,110122.0
2016-12-16 15:55:00,76.98,76.98,76.27,76.69,674723.0,66.4748,66.4748,65.8617,66.2244,674723.0
2016-12-19 09:30:00,76.71,76.75,76.57,76.63,6218.0,66.2416,66.2762,66.1207,66.1725,6218.0
2016-12-19 09:35:00,76.67,76.67,76.45,76.46,23401.0,66.2071,66.2071,66.0171,66.0257,23401.0
2016-12-19 09:40:00,76.47,76.57,76.43,76.52,13193.0,66.0344,66.1207,65.9998,66.0776,13193.0
2016-12-19 09:45:00,76.54,76.95,76.54,76.95,184079.0,66.0948,66.4489,66.0948,66.4489,184079.0
2016-12-19 09:50:00,76.95,76.95,76.78,76.78,6671.0,66.4489,66.4489,66.3021,66.3021,6671.0
2016-12-19 09:55:00,76.81,76.83,76.55,76.66,14476.0,66.328,66.3453,66.1035,66.1984,14476.0
2016-12-19 10:00:00,76.67,76.74,76.57,76.66,18445.0,66.2071,66.2675,66.1207,66.1984,18445.0
2016-12-19 10:05:00,76.67,76.71,76.49,76.49,8921.0,66.2071,66.2416,66.0516,66.0516,8921.0
2016-12-19 10:10:00,76.52,76.56,76.37,76.37,19765.0,66.0776,66.1121,65.948,65.948,19765.0
2016-12-19 10:15:00,76.35,76.46,76.33,76.34,13987.0,65.9308,66.0257,65.9135,65.9221,13987.0
2016-12-19 10:20:00,76.34,76.44,76.32,76.44,16868.0,65.9221,66.0085,65.9048,66.0085,16868.0
2016-12-19 10:25:00,76.42,76.44,76.37,76.44,4700.0,65.9912,66.0085,65.948,66.0085,4700.0
2016-12-19 10:30:00,76.44,76.68,76.44,76.65,16109.0,66.0085,66.2157,66.0085,66.1898,16109.0
2016-12-19 10:35:00,76.65,76.68,76.58,76.59,16441.0,66.1898,66.2157,66.1294,66.138,16441.0
2016-12-19 10:40:00,76.61,76.72,76.61,76.67,12173.0,66.1553,66.2503,66.1553,66.2071,12173.0
2016-12-19 10:45:00,76.67,76.67,76.6,76.65,6962.0,66.2071,66.2071,66.1466,66.1898,6962.0
2016-12-19 10:50:00,76.66,76.67,76.61,76.67,9753.0,66.1984,66.2071,66.1553,66.2071,9753.0
2016-12-19 10:55:00,76.67,76.69,76.59,76.59,11568.0,66.2071,66.2244,66.138,66.138,11568.0
2016-12-19 11:00:00,76.59,76.7,76.59,76.69,10952.0,66.138,66.233,66.138,66.2244,10952.0
2016-12-19 11:05:00,76.69,76.7,76.59,76.61,38195.0,66.2244,66.233,66.138,66.1553,38195.0
2016-12-19 11:10:00,76.61,76.62,76.49,76.52,36425.0,66.1553,66.1639,66.0516,66.0776,36425.0
2016-12-19 11:15:00,76.52,76.55,76.47,76.48,24424.0,66.0776,66.1035,66.0344,66.043,24424.0
2016-12-19 11:20:00,76.47,76.64,76.45,76.57,38347.0,66.0344,66.1812,66.0171,66.1207,38347.0
2016-12-19 11:25:00,76.58,76.61,76.46,76.52,27172.0,66.1294,66.1553,66.0257,66.0776,27172.0
2016-12-19 11:30:00,76.52,76.53,76.47,76.5,10301.0,66.0776,66.0862,66.0344,66.0603,10301.0
2016-12-19 11:35:00,76.51,76.54,76.49,76.51,13340.0,66.0689,66.0948,66.0516,66.0689,13340.0
2016-12-19 11:40:00,76.51,76.54,76.43,76.45,13481.0,66.0689,66.0948,65.9998,66.0171,13481.0
2016-12-19 11:45:00,76.48,76.48,76.34,76.34,10692.0,66.043,66.043,65.9221,65.9221,10692.0
2016-12-19 11:50:00,76.34,76.38,76.33,76.36,22665.0,65.9221,65.9567,65.9135,65.9394,22665.0
2016-12-19 11:55:00,76.35,76.35,76.24,76.26,20956.0,65.9308,65.9308,65.8358,65.853,20956.0
2016-12-19 12:00:00,76.26,76.37,76.23,76.35,20787.0,65.853,65.948,65.8271,65.9308,20787.0
2016-12-19 12:05:00,76.34,76.34,76.29,76.34,10136.0,65.9221,65.9221,65.8789,65.9221,10136.0
2016-12-19 12:10:00,76.34,76.34,76.29,76.29,24024.0,65.9221,65.9221,65.8789,65.8789,24024.0
2016-12-19 12:15:00,76.29,76.3,76.23,76.27,28599.0,65.8789,65.8876,65.8271,65.8617,28599.0
2016-12-19 12:20:00,76.27,76.37,76.24,76.36,44527.0,65.8617,65.948,65.8358,65.9394,44527.0
2016-12-19 12:25:00,76.36,76.41,76.34,76.37,11610.0,65.9394,65.9826,65.9221,65.948,11610.0
2016-12-19 12:30:00,76.38,76.45,76.37,76.45,6211.0,65.9567,66.0171,65.948,66.0171,6211.0
2016-12-19 12:35:00,76.45,76.47,76.43,76.43,7534.0,66.0171,66.0344,65.9998,65.9998,7534.0
2016-12-19 12:40:00,76.44,76.49,76.42,76.49,7808.0,66.0085,66.0516,65.9912,66.0516,7808.0
2016-12-19 12:45:00,76.5,76.53,76.4,76.48,9987.0,66.0603,66.0862,65.9739,66.043,9987.0
2016-12-19 12:50:00,76.48,76.52,76.45,76.51,8544.0,66.043,66.0776,66.0171,66.0689,8544.0
2016-12-19 12:55:00,76.51,76.59,76.5,76.59,5008.0,66.0689,66.138,66.0603,66.138,5008.0
2016-12-19 13:00:00,76.58,76.58,76.46,76.46,10138.0,66.1294,66.1294,66.0257,66.0257,10138.0
2016-12-19 13:05:00,76.46,76.49,76.43,76.47,8178.0,66.0257,66.0516,65.9998,66.0344,8178.0
2016-12-19 13:10:00,76.47,76.48,76.44,76.46,9449.0,66.0344,66.043,66.0085,66.0257,9449.0
2016-12-19 13:15:00,76.47,76.47,76.38,76.39,3700.0,66.0344,66.0344,65.9567,65.9653,3700.0
2016-12-19 13:20:00,76.39,76.4,76.34,76.39,13059.0,65.9653,65.9739,65.9221,65.9653,13059.0
2016-12-19 13:25:00,76.37,76.38,76.34,76.35,7199.0,65.948,65.9567,65.9221,65.9308,7199.0
2016-12-19 13:30:00,76.35,76.35,76.26,76.26,7435.0,65.9308,65.9308,65.853,65.853,7435.0
2016-12-19 13:35:00,76.25,76.35,76.22,76.35,15714.0,65.8444,65.9308,65.8185,65.9308,15714.0
2016-12-19 13:40:00,76.33,76.37,76.29,76.36,16745.0,65.9135,65.948,65.8789,65.9394,16745.0
2016-12-19 13:45:00,76.37,76.4,76.34,76.35,9048.0,65.948,65.9739,65.9221,65.9308,9048.0
2016-12-19 13:50:00,76.36,76.42,76.35,76.42,12912.0,65.9394,65.9912,65.9308,65.9912,12912.0
2016-12-19 13:55:00,76.41,76.47,76.41,76.47,5495.0,65.9826,66.0344,65.9826,66.0344,5495.0
2016-12-19 14:00:00,76.48,76.48,76.4,76.45,10324.0,66.043,66.043,65.9739,66.0171,10324.0
2016-12-19 14:05:00,76.45,76.47,76.41,76.41,5601.0,66.0171,66.0344,65.9826,65.9826,5601.0
2016-12-19 14:10:00,76.42,76.49,76.41,76.43,8601.0,65.9912,66.0516,65.9826,65.9998,8601.0
2016-12-19 14:15:00,76.42,76.43,76.37,76.38,10791.0,65.9912,65.9998,65.948,65.9567,10791.0
2016-12-19 14:20:00,76.37,76.37,76.29,76.3,9652.0,65.948,65.948,65.8789,65.8876,9652.0
2016-12-19 14:25:00,76.3,76.33,76.25,76.26,8791.0,65.8876,65.9135,65.8444,65.853,8791.0
2016-12-19 14:30:00,76.26,76.33,76.24,76.27,10677.0,65.853,65.9135,65.8358,65.8617,10677.0
2016-12-19 14:35:00,76.26,76.28,76.24,76.25,5802.0,65.853,65.8703,65.8358,65.8444,5802.0
2016-12-19 14:40:00,76.24,76.32,76.22,76.24,10792.0,65.8358,65.9048,65.8185,65.8358,10792.0
2016-12-19 14:45:00,76.24,76.26,76.18,76.21,7814.0,65.8358,65.853,65.784,65.8099,7814.0
2016-12-19 14:50:00,76.22,76.25,76.18,76.19,8359.0,65.8185,65.8444,65.784,65.7926,8359.0
2016-12-19 14:55:00,76.18,76.27,76.16,76.2,15820.0,65.784,65.8617,65.7667,65.8012,15820.0
2016-12-19 15:00:00,76.2,76.22,76.18,76.19,9663.0,65.8012,65.8185,65.784,65.7926,9663.0
2016-12-19 15:05:00,76.2,76.2,76.17,76.18,12118.0,65.8012,65.8012,65.7753,65.784,12118.0
2016-12-19 15:10:00,76.19,76.2,76.15,76.17,15753.0,65.7926,65.8012,65.758,65.7753,15753.0
2016-12-19 15:15:00,76.16,76.18,76.08,76.1,15305.0,65.7667,65.784,65.6976,65.7149,15305.0
2016-12-19 15:20:00,76.09,76.1,76.06,76.06,11992.0,65.7062,65.7149,65.6803,65.6803,11992.0
2016-12-19 15:25:00,76.07,76.11,76.05,76.1,19311.0,65.689,65.7235,65.6717,65.7149,19311.0
2016-12-19 15:30:00,76.1,76.1,76.05,76.09,15643.0,65.7149,65.7149,65.6717,65.7062,15643.0
2016-12-19 15:35:00,76.09,76.13,76.08,76.08,26194.0,65.7062,65.7408,65.6976,65.6976,26194.0
2016-12-19 15:40:00,76.07,76.08,75.97,75.99,41914.0,65.689,65.6976,65.6026,65.6199,41914.0
2016-12-19 15:45:00,75.98,75.99,75.92,75.95,36382.0,65.6112,65.6199,65.5594,65.5853,36382.0
2016-12-19 15:50:00,75.95,76.0,75.94,75.96,46265.0,65.5853,65.6285,65.5767,65.594,46265.0
2016-12-19 15:55:00,75.96,76.1,75.96,76.08,68138.0,65.594,65.7149,65.594,65.6976,68138.0
2016-12-20 09:30:00,76.25,76.54,75.68,75.98,23260.0,65.8444,66.0948,65.3522,65.6112,23260.0
2016-12-20 09:35:00,75.98,76.21,75.96,76.16,7625.0,65.6112,65.8099,65.594,65.7667,7625.0
2016-12-20 09:40:00,76.15,76.17,76.05,76.07,9153.0,65.758,65.7753,65.6717,65.689,9153.0
2016-12-20 09:45:00,76.13,76.2,76.0,76.0,48081.0,65.7408,65.8012,65.6285,65.6285,48081.0
2016-12-20 09:50:00,76.03,76.29,76.03,76.29,59337.0,65.6544,65.8789,65.6544,65.8789,59337.0
2016-12-20 09:55:00,76.28,76.31,76.22,76.26,6609.0,65.8703,65.8962,65.8185,65.853,6609.0
2016-12-20 10:00:00,76.25,76.25,76.13,76.17,6149.0,65.8444,65.8444,65.7408,65.7753,6149.0
2016-12-20 10:05:00,76.16,76.32,76.13,76.31,9171.0,65.7667,65.9048,65.7408,65.8962,9171.0
2016-12-20 10:10:00,76.33,76.35,76.25,76.33,7680.0,65.9135,65.9308,65.8444,65.9135,7680.0
2016-12-20 10:15:00,76.33,76.37,76.29,76.34,11511.0,65.9135,65.948,65.8789,65.9221,11511.0
2016-12-20 10:20:00,76.34,76.34,76.25,76.26,8858.0,65.9221,65.9221,65.8444,65.853,8858.0
2016-12-20 10:25:00,76.26,76.31,76.2,76.27,6940.0,65.853,65.8962,65.8012,65.8617,6940.0
2016-12-20 10:30:00,76.28,76.32,76.26,76.31,12750.0,65.8703,65.9048,65.853,65.8962,12750.0
2016-12-20 10:35:00,76.31,76.45,76.26,76.45,11223.0,65.8962,66.0171,65.853,66.0171,11223.0
2016-12-20 10:40:00,76.43,76.47,76.41,76.41,5761.0,65.9998,66.0344,65.9826,65.9826,5761.0
2016-12-20 10:45:00,76.38,76.44,76.34,76.43,6283.0,65.9567,66.0085,65.9221,65.9998,6283.0
2016-12-20 10:50:00,76.43,76.43,76.34,76.34,3472.0,65.9998,65.9998,65.9221,65.9221,3472.0
2016-12-20 10:55:00,76.36,76.49,76.36,76.45,11893.0,65.9394,66.0516,65.9394,66.0171,11893.0
2016-12-20 11:00:00,76.47,76.56,76.45,76.55,8430.0,66.0344,66.1121,66.0171,66.1035,8430.0
2016-12-20 11:05:00,76.53,76.53,76.39,76.42,13604.0,66.0862,66.0862,65.9653,65.9912,13604.0
2016-12-20 11:10:00,76.42,76.47,76.38,76.44,13455.0,65.9912,66.0344,65.9567,66.0085,13455.0
2016-12-20 11:15:00,76.45,76.47,76.39,76.42,12963.0,66.0171,66.0344,65.9653,65.9912,12963.0
2016-12-20 11:20:00,76.43,76.46,76.38,76.4,9363.0,65.9998,66.0257,65.9567,65.9739,9363.0
2016-12-20 11:25:00,76.41,76.41,76.33,76.39,8008.0,65.9826,65.9826,65.9135,65.9653,8008.0
2016-12-20 11:30:00,76.4,76.41,76.31,76.33,10054.0,65.9739,65.9826,65.8962,65.9135,10054.0
2016-12-20 11:35:00,76.33,76.35,76.3,76.33,10312.0,65.9135,65.9308,65.8876,65.9135,10312.0
2016-12-20 11:40:00,76.34,76.38,76.28,76.35,68283.0,65.9221,65.9567,65.8703,65.9308,68283.0
2016-12-20 11:45:00,76.38,76.38,76.28,76.31,43545.0,65.9567,65.9567,65.8703,65.8962,43545.0
2016-12-20 11:50:00,76.3,76.3,76.19,76.2,8185.0,65.8876,65.8876,65.7926,65.8012,8185.0
2016-12-20 11:55:00,76.2,76.21,76.1,76.15,14533.0,65.8012,65.8099,65.7149,65.758,14533.0
2016-12-20 12:00:00,76.17,76.22,76.11,76.17,16141.0,65.7753,65.8185,65.7235,65.7753,16141.0
2016-12-20 12:05:00,76.17,76.24,76.16,76.24,11248.0,65.7753,65.8358,65.7667,65.8358,11248.0
2016-12-20 12:10:00,76.23,76.32,76.23,76.29,6376.0,65.8271,65.9048,65.8271,65.8789,6376.0
2016-12-20 12:15:00,76.29,76.32,76.25,76.25,6200.0,65.8789,65.9048,65.8444,65.8444,6200.0
2016-12-20 12:20:00,76.25,76.31,76.18,76.25,13303.0,65.8444,65.8962,65.784,65.8444,13303.0
2016-12-20 12:25:00,76.23,76.24,76.13,76.13,9969.0,65.8271,65.8358,65.7408,65.7408,9969.0
2016-12-20 12:30:00,76.14,76.25,76.14,76.24,11677.0,65.7494,65.8444,65.7494,65.8358,11677.0
2016-12-20 12:35:00,76.24,76.26,76.2,76.24,4170.0,65.8358,65.853,65.8012,65.8358,4170.0
2016-12-20 12:40:00,76.24,76.25,76.19,76.24,10881.0,65.8358,65.8444,65.7926,65.8358,10881.0
2016-12-20 12:45:00,76.23,76.3,76.21,76.28,5132.0,65.8271,65.8876,65.8099,65.8703,5132.0
2016-12-20 12:50:00,76.27,76.33,76.24,76.33,8634.0,65.8617,65.9135,65.8358,65.9135,8634.0
2016-12-20 12:55:00,76.3,76.35,76.23,76.24,8794.0,65.8876,65.9308,65.8271,65.8358,8794.0
2016-12-20 13:00:00,76.23,76.24,76.22,76.24,4900.0,65.8271,65.8358,65.8185,65.8358,4900.0
2016-12-20 13:05:00,76.23,76.27,76.23,76.23,6140.0,65.8271,65.8617,65.8271,65.8271,6140.0
2016-12-20 13:10:00,76.22,76.23,76.21,76.21,3400.0,65.8185,65.8271,65.8099,65.8099,3400.0
2016-12-20 13:15:00,76.19,76.22,76.12,76.12,16984.0,65.7926,65.8185,65.7321,65.7321,16984.0
2016-12-20 13:20:00,76.13,76.27,76.13,76.26,5536.0,65.7408,65.8617,65.7408,65.853,5536.0
2016-12-20 13:25:00,76.25,76.25,76.23,76.24,6126.0,65.8444,65.8444,65.8271,65.8358,6126.0
2016-12-20 13:30:00,76.25,76.29,76.23,76.25,8089.0,65.8444,65.8789,65.8271,65.8444,8089.0
2016-12-20 13:35:00,76.26,76.26,76.22,76.23,4100.0,65.853,65.853,65.8185,65.8271,4100.0
2016-12-20 13:40:00,76.22,76.22,76.19,76.21,5229.0,65.8185,65.8185,65.7926,65.8099,5229.0
2016-12-20 13:45:00,76.22,76.27,76.21,76.26,5293.0,65.8185,65.8617,65.8099,65.853,5293.0
2016-12-20 13:50:00,76.24,76.3,76.24,76.28,6806.0,65.8358,65.8876,65.8358,65.8703,6806.0
2016-12-20 13:55:00,76.27,76.27,76.23,76.27,6012.0,65.8617,65.8617,65.8271,65.8617,6012.0
2016-12-20 14:00:00,76.28,76.28,76.24,76.24,4749.0,65.8703,65.8703,65.8358,65.8358,4749.0
2016-12-20 14:05:00,76.22,76.24,76.21,76.23,5179.0,65.8185,65.8358,65.8099,65.8271,5179.0
2016-12-20 14:10:00,76.24,76.24,76.15,76.16,5332.0,65.8358,65.8358,65.758,65.7667,5332.0
2016-12-20 14:15:00,76.18,76.23,76.15,76.2,12059.0,65.784,65.8271,65.758,65.8012,12059.0
2016-12-20 14:20:00,76.21,76.22,76.17,76.2,6476.0,65.8099,65.8185,65.7753,65.8012,6476.0
2016-12-20 14:25:00,76.2,76.28,76.19,76.27,10051.0,65.8012,65.8703,65.7926,65.8617,10051.0
2016-12-20 14:30:00,76.27,76.29,76.23,76.23,7602.0,65.8617,65.8789,65.8271,65.8271,7602.0
2016-12-20 14:35:00,76.23,76.27,76.23,76.25,12347.0,65.8271,65.8617,65.8271,65.8444,12347.0
2016-12-20 14:40:00,76.25,76.29,76.25,76.27,5683.0,65.8444,65.8789,65.8444,65.8617,5683.0
2016-12-20 14:45:00,76.27,76.27,76.23,76.23,21646.0,65.8617,65.8617,65.8271,65.8271,21646.0
2016-12-20 14:50:00,76.22,76.28,76.2,76.27,23119.0,65.8185,65.8703,65.8012,65.8617,23119.0
2016-12-20 14:55:00,76.27,76.31,76.24,76.29,6451.0,65.8617,65.8962,65.8358,65.8789,6451.0
2016-12-20 15:00:00,76.3,76.31,76.25,76.31,8846.0,65.8876,65.8962,65.8444,65.8962,8846.0
2016-12-20 15:05:00,76.31,76.33,76.28,76.31,5814.0,65.8962,65.9135,65.8703,65.8962,5814.0
2016-12-20 15:10:00,76.31,76.35,76.3,76.31,6455.0,65.8962,65.9308,65.8876,65.8962,6455.0
2016-12-20 15:15:00,76.31,76.37,76.31,76.34,7228.0,65.8962,65.948,65.8962,65.9221,7228.0
2016-12-20 15:20:00,76.34,76.37,76.32,76.36,12267.0,65.9221,65.948,65.9048,65.9394,12267.0
2016-12-20 15:25:00,76.37,76.41,76.36,76.41,25795.0,65.948,65.9826,65.9394,65.9826,25795.0
2016-12-20 15:30:00,76.41,76.44,76.37,76.42,28347.0,65.9826,66.0085,65.948,65.9912,28347.0
2016-12-20 15:35:00,76.42,76.42,76.34,76.36,29028.0,65.9912,65.9912,65.9221,65.9394,29028.0
2016-12-20 15:40:00,76.36,76.37,76.32,76.32,17632.0,65.9394,65.948,65.9048,65.9048,17632.0
2016-12-20 15:45:00,76.32,76.34,76.3,76.33,48915.0,65.9048,65.9221,65.8876,65.9135,48915.0
2016-12-20 15:50:00,76.33,76.34,76.29,76.31,60400.0,65.9135,65.9221,65.8789,65.8962,60400.0
2016-12-20 15:55:00,76.3,76.49,76.3,76.47,135195.0,65.8876,66.0516,65.8876,66.0344,135195.0
2016-12-21 09:30:00,76.29,76.57,76.03,76.18,18166.0,65.8789,66.1207,65.6544,65.784,18166.0
2016-12-21 09:35:00,76.19,76.42,76.16,76.29,7515.0,65.7926,65.9912,65.7667,65.8789,7515.0
2016-12-21 09:40:00,76.28,76.42,76.23,76.39,4724.0,65.8703,65.9912,65.8271,65.9653,4724.0
2016-12-21 09:45:00,76.41,76.78,76.41,76.78,2947.0,65.9826,66.3021,65.9826,66.3021,2947.0
2016-12-21 09:50:00,76.74,76.75,76.42,76.59,5554.0,66.2675,66.2762,65.9912,66.138,5554.0
2016-12-21 09:55:00,76.59,76.67,76.44,76.44,31475.0,66.138,66.2071,66.0085,66.0085,31475.0
2016-12-21 10:00:00,76.5,76.72,76.49,76.63,6673.0,66.0603,66.2503,66.0516,66.1725,6673.0
2016-12-21 10:05:00,76.55,76.55,76.44,76.44,3850.0,66.1035,66.1035,66.0085,66.0085,3850.0
2016-12-21 10:10:00,76.44,76.46,76.37,76.4,4327.0,66.0085,66.0257,65.948,65.9739,4327.0
2016-12-21 10:15:00,76.41,76.49,76.41,76.45,3526.0,65.9826,66.0516,65.9826,66.0171,3526.0
2016-12-21 10:20:00,76.47,76.5,76.44,76.45,2100.0,66.0344,66.0603,66.0085,66.0171,2100.0
2016-12-21 10:25:00,76.46,76.53,76.44,76.53,4600.0,66.0257,66.0862,66.0085,66.0862,4600.0
2016-12-21 10:30:00,76.58,76.58,76.48,76.55,5382.0,66.1294,66.1294,66.043,66.1035,5382.0
2016-12-21 10:35:00,76.61,76.77,76.61,76.76,10651.0,66.1553,66.2934,66.1553,66.2848,10651.0
2016-12-21 10:40:00,76.75,76.81,76.74,76.78,8150.0,66.2762,66.328,66.2675,66.3021,8150.0
2016-12-21 10:45:00,76.76,76.76,76.65,76.67,3800.0,66.2848,66.2848,66.1898,66.2071,3800.0
2016-12-21 10:50:00,76.68,76.72,76.62,76.64,7306.0,66.2157,66.2503,66.1639,66.1812,7306.0
2016-12-21 10:55:00,76.64,76.82,76.64,76.78,34233.0,66.1812,66.3366,66.1812,66.3021,34233.0
2016-12-21 11:00:00,76.77,76.8,76.69,76.73,7909.0,66.2934,66.3193,66.2244,66.2589,7909.0
2016-12-21 11:05:00,76.72,76.75,76.67,76.73,6177.0,66.2503,66.2762,66.2071,66.2589,6177.0
2016-12-21 11:10:00,76.76,76.76,76.7,76.74,3910.0,66.2848,66.2848,66.233,66.2675,3910.0
2016-12-21 11:15:00,76.72,76.8,76.72,76.76,5427.0,66.2503,66.3193,66.2503,66.2848,5427.0
2016-12-21 11:20:00,76.75,76.75,76.72,76.74,6079.0,66.2762,66.2762,66.2503,66.2675,6079.0
2016-12-21 11:25:00,76.74,76.87,76.74,76.84,4829.0,66.2675,66.3798,66.2675,66.3539,4829.0
2016-12-21 11:30:00,76.84,76.99,76.84,76.97,7300.0,66.3539,66.4834,66.3539,66.4661,7300.0
2016-12-21 11:35:00,76.95,76.99,76.94,76.97,4687.0,66.4489,66.4834,66.4402,66.4661,4687.0
2016-12-21 11:40:00,76.96,76.96,76.85,76.87,13747.0,66.4575,66.4575,66.3625,66.3798,13747.0
2016-12-21 11:45:00,76.87,76.96,76.85,76.94,11459.0,66.3798,66.4575,66.3625,66.4402,11459.0
2016-12-21 11:50:00,76.94,77.06,76.93,77.04,10176.0,66.4402,66.5439,66.4316,66.5266,10176.0
2016-12-21 11:55:00,77.04,77.1,77.04,77.1,8552.0,66.5266,66.5784,66.5266,66.5784,8552.0
2016-12-21 12:00:00,77.08,77.18,77.03,77.17,8885.0,66.5611,66.6475,66.518,66.6389,8885.0
2016-12-21 12:05:00,77.17,77.2,77.13,77.13,4529.0,66.6389,66.6648,66.6043,66.6043,4529.0
2016-12-21 12:10:00,77.12,77.22,77.09,77.21,13293.0,66.5957,66.682,66.5698,66.6734,13293.0
2016-12-21 12:15:00,77.21,77.21,77.15,77.15,3403.0,66.6734,66.6734,66.6216,66.6216,3403.0
2016-12-21 12:20:00,77.15,77.17,77.12,77.13,5062.0,66.6216,66.6389,66.5957,66.6043,5062.0
2016-12-21 12:25:00,77.14,77.14,77.1,77.13,3518.0,66.6129,66.6129,66.5784,66.6043,3518.0
2016-12-21 12:30:00,77.13,77.13,77.09,77.09,4070.0,66.6043,66.6043,66.5698,66.5698,4070.0
2016-12-21 12:35:00,77.09,77.11,77.05,77.07,4618.0,66.5698,66.587,66.5352,66.5525,4618.0
2016-12-21 12:40:00,77.06,77.11,77.06,77.11,3599.0,66.5439,66.587,66.5439,66.587,3599.0
2016-12-21 12:45:00,77.09,77.11,77.07,77.1,5870.0,66.5698,66.587,66.5525,66.5784,5870.0
2016-12-21 12:50:00,77.1,77.1,77.04,77.04,2700.0,66.5784,66.5784,66.5266,66.5266,2700.0
2016-12-21 12:55:00,77.05,77.07,76.97,77.02,10044.0,66.5352,66.5525,66.4661,66.5093,10044.0
2016-12-21 13:00:00,77.01,77.06,76.99,77.06,10466.0,66.5007,66.5439,66.4834,66.5439,10466.0
2016-12-21 13:05:00,77.05,77.05,76.96,76.97,3558.0,66.5352,66.5352,66.4575,66.4661,3558.0
2016-12-21 13:10:00,76.98,76.98,76.93,76.93,3800.0,66.4748,66.4748,66.4316,66.4316,3800.0
2016-12-21 13:15:00,76.92,76.97,76.9,76.97,6334.0,66.423,66.4661,66.4057,66.4661,6334.0
2016-12-21 13:20:00,76.98,77.06,76.97,77.03,7283.0,66.4748,66.5439,66.4661,66.518,7283.0
2016-12-21 13:25:00,77.02,77.02,77.0,77.0,4444.0,66.5093,66.5093,66.4921,66.4921,4444.0
2016-12-21 13:30:00,77.0,77.06,77.0,77.05,7002.0,66.4921,66.5439,66.4921,66.5352,7002.0
2016-12-21 13:35:00,77.04,77.05,77.02,77.03,5650.0,66.5266,66.5352,66.5093,66.518,5650.0
2016-12-21 13:40:00,77.04,77.06,77.0,77.06,8323.0,66.5266,66.5439,66.4921,66.5439,8323.0
2016-12-21 13:45:00,77.05,77.08,77.02,77.05,10770.0,66.5352,66.5611,66.5093,66.5352,10770.0
2016-12-21 13:50:00,77.05,77.06,76.99,77.0,9340.0,66.5352,66.5439,66.4834,66.4921,9340.0
2016-12-21 13:55:00,77.01,77.03,76.96,76.97,6826.0,66.5007,66.518,66.4575,66.4661,6826.0
2016-12-21 14:00:00,76.97,77.04,76.97,76.98,10674.0,66.4661,66.5266,66.4661,66.4748,10674.0
2016-12-21 14:05:00,76.98,76.99,76.85,76.89,21804.0,66.4748,66.4834,66.3625,66.3971,21804.0
2016-12-21 14:10:00,76.9,76.96,76.9,76.96,8297.0,66.4057,66.4575,66.4057,66.4575,8297.0
2016-12-21 14:15:00,76.95,76.98,76.9,76.96,12060.0,66.4489,66.4748,66.4057,66.4575,12060.0
2016-12-21 14:20:00,76.96,76.99,76.88,76.9,11497.0,66.4575,66.4834,66.3884,66.4057,11497.0
2016-12-21 14:25:00,76.9,76.93,76.88,76.9,6390.0,66.4057,66.4316,66.3884,66.4057,6390.0
2016-12-21 14:30:00,76.89,76.9,76.85,76.89,5947.0,66.3971,66.4057,66.3625,66.3971,5947.0
2016-12-21 14:35:00,76.89,76.95,76.89,76.94,7988.0,66.3971,66.4489,66.3971,66.4402,7988.0
2016-12-21 14:40:00,76.95,76.95,76.93,76.94,5262.0,66.4489,66.4489,66.4316,66.4402,5262.0
2016-12-21 14:45:00,76.94,76.94,76.91,76.94,6892.0,66.4402,66.4402,66.4143,66.4402,6892.0
2016-12-21 14:50:00,76.93,77.0,76.93,77.0,4948.0,66.4316,66.4921,66.4316,66.4921,4948.0
2016-12-21 14:55:00,77.0,77.06,76.98,77.05,14220.0,66.4921,66.5439,66.4748,66.5352,14220.0
2016-12-21 15:00:00,77.04,77.05,77.01,77.05,9538.0,66.5266,66.5352,66.5007,66.5352,9538.0
2016-12-21 15:05:00,77.04,77.04,76.99,76.99,12162.0,66.5266,66.5266,66.4834,66.4834,12162.0
2016-12-21 15:10:00,76.98,77.0,76.96,77.0,7018.0,66.4748,66.4921,66.4575,66.4921,7018.0
2016-12-21 15:15:00,77.0,77.0,76.93,76.94,5746.0,66.4921,66.4921,66.4316,66.4402,5746.0
2016-12-21 15:20:00,76.94,76.95,76.9,76.93,13743.0,66.4402,66.4489,66.4057,66.4316,13743.0
2016-12-21 15:25:00,76.92,76.93,76.89,76.91,8559.0,66.423,66.4316,66.3971,66.4143,8559.0
2016-12-21 15:30:00,76.91,76.91,76.81,76.83,12721.0,66.4143,66.4143,66.328,66.3453,12721.0
2016-12-21 15:35:00,76.82,76.85,76.81,76.82,12397.0,66.3366,66.3625,66.328,66.3366,12397.0
2016-12-21 15:40:00,76.82,76.82,76.79,76.8,14044.0,66.3366,66.3366,66.3107,66.3193,14044.0
2016-12-21 15:45:00,76.8,76.82,76.75,76.78,25297.0,66.3193,66.3366,66.2762,66.3021,25297.0
2016-12-21 15:50:00,76.79,76.8,76.74,76.75,20285.0,66.3107,66.3193,66.2675,66.2762,20285.0
2016-12-21 15:55:00,76.74,76.75,76.69,76.7,53894.0,66.2675,66.2762,66.2244,66.233,53894.0
2016-12-22 09:30:00,76.52,76.52,75.9,75.99,12711.0,66.0776,66.0776,65.5422,65.6199,12711.0
2016-12-22 09:35:00,76.03,76.13,75.93,75.95,11261.0,65.6544,65.7408,65.5681,65.5853,11261.0
2016-12-22 09:40:00,75.95,76.0,75.88,76.0,6045.0,65.5853,65.6285,65.5249,65.6285,6045.0
2016-12-22 09:45:00,76.0,76.12,75.98,76.05,8226.0,65.6285,65.7321,65.6112,65.6717,8226.0
2016-12-22 09:50:00,76.03,76.07,75.91,76.05,12031.0,65.6544,65.689,65.5508,65.6717,12031.0
2016-12-22 09:55:00,76.11,76.12,76.02,76.06,1100.0,65.7235,65.7321,65.6458,65.6803,1100.0
2016-12-22 10:00:00,76.03,76.14,76.01,76.05,7829.0,65.6544,65.7494,65.6372,65.6717,7829.0
2016-12-22 10:05:00,76.07,76.12,76.02,76.04,5326.0,65.689,65.7321,65.6458,65.6631,5326.0
2016-12-22 10:10:00,76.03,76.03,75.89,75.95,8047.0,65.6544,65.6544,65.5335,65.5853,8047.0
2016-12-22 10:15:00,75.95,75.95,75.86,75.92,21440.0,65.5853,65.5853,65.5076,65.5594,21440.0
2016-12-22 10:20:00,75.91,75.95,75.87,75.87,6793.0,65.5508,65.5853,65.5163,65.5163,6793.0
2016-12-22 10:25:00,75.88,75.91,75.84,75.85,9697.0,65.5249,65.5508,65.4904,65.499,9697.0
2016-12-22 10:30:00,75.85,75.85,75.78,75.78,5469.0,65.499,65.499,65.4385,65.4385,5469.0
2016-12-22 10:35:00,75.79,75.87,75.77,75.87,33674.0,65.4472,65.5163,65.4299,65.5163,33674.0
2016-12-22 10:40:00,75.87,76.04,75.87,76.0,36287.0,65.5163,65.6631,65.5163,65.6285,36287.0
2016-12-22 10:45:00,76.0,76.0,75.88,75.93,6794.0,65.6285,65.6285,65.5249,65.5681,6794.0
2016-12-22 10:50:00,75.91,76.01,75.91,75.98,6450.0,65.5508,65.6372,65.5508,65.6112,6450.0
2016-12-22 10:55:00,75.98,75.98,75.87,75.88,38800.0,65.6112,65.6112,65.5163,65.5249,38800.0
2016-12-22 11:00:00,75.88,76.01,75.87,75.95,37965.0,65.5249,65.6372,65.5163,65.5853,37965.0
2016-12-22 11:05:00,75.96,75.98,75.79,75.91,130913.0,65.594,65.6112,65.4472,65.5508,130913.0
2016-12-22 11:10:00,75.91,75.91,75.84,75.84,12790.0,65.5508,65.5508,65.4904,65.4904,12790.0
2016-12-22 11:15:00,75.85,75.9,75.84,75.86,8624.0,65.499,65.5422,65.4904,65.5076,8624.0
2016-12-22 11:20:00,75.88,75.95,75.88,75.94,7853.0,65.5249,65.5853,65.5249,65.5767,7853.0
2016-12-22 11:25:00,75.95,75.95,75.83,75.83,3715.0,65.5853,65.5853,65.4817,65.4817,3715.0
2016-12-22 11:30:00,75.81,75.86,75.79,75.82,10814.0,65.4644,65.5076,65.4472,65.4731,10814.0
2016-12-22 11:35:00,75.82,75.87,75.8,75.86,8573.0,65.4731,65.5163,65.4558,65.5076,8573.0
2016-12-22 11:40:00,75.86,75.9,75.83,75.88,40573.0,65.5076,65.5422,65.4817,65.5249,40573.0
2016-12-22 11:45:00,75.88,75.91,75.79,75.8,34194.0,65.5249,65.5508,65.4472,65.4558,34194.0
2016-12-22 11:50:00,75.78,75.81,75.7,75.73,14349.0,65.4385,65.4644,65.3695,65.3954,14349.0
2016-12-22 11:55:00,75.73,75.73,75.64,75.69,8721.0,65.3954,65.3954,65.3176,65.3608,8721.0
2016-12-22 12:00:00,75.69,75.77,75.68,75.76,14618.0,65.3608,65.4299,65.3522,65.4213,14618.0
2016-12-22 12:05:00,75.75,75.77,75.71,75.72,9119.0,65.4126,65.4299,65.3781,65.3867,9119.0
2016-12-22 12:10:00,75.72,75.76,75.72,75.75,4947.0,65.3867,65.4213,65.3867,65.4126,4947.0
2016-12-22 12:15:00,75.75,75.82,75.72,75.82,8971.0,65.4126,65.4731,65.3867,65.4731,8971.0
2016-12-22 12:20:00,75.81,75.82,75.76,75.81,4544.0,65.4644,65.4731,65.4213,65.4644,4544.0
2016-12-22 12:25:00,75.79,75.84,75.78,75.84,5547.0,65.4472,65.4904,65.4385,65.4904,5547.0
2016-12-22 12:30:00,75.84,75.96,75.82,75.85,26605.0,65.4904,65.594,65.4731,65.499,26605.0
2016-12-22 12:35:00,75.84,75.86,75.83,75.84,8434.0,65.4904,65.5076,65.4817,65.4904,8434.0
2016-12-22 12:40:00,75.85,75.92,75.84,75.91,7464.0,65.499,65.5594,65.4904,65.5508,7464.0
2016-12-22 12:45:00,75.89,75.93,75.89,75.89,5581.0,65.5335,65.5681,65.5335,65.5335,5581.0
2016-12-22 12:50:00,75.89,75.89,75.82,75.86,59756.0,65.5335,65.5335,65.4731,65.5076,59756.0
2016-12-22 12:55:00,75.86,75.87,75.82,75.83,3200.0,65.5076,65.5163,65.4731,65.4817,3200.0
2016-12-22 13:00:00,75.84,75.89,75.82,75.86,5573.0,65.4904,65.5335,65.4731,65.5076,5573.0
2016-12-22 13:05:00,75.86,75.89,75.84,75.89,4340.0,65.5076,65.5335,65.4904,65.5335,4340.0
2016-12-22 13:10:00,75.92,75.92,75.9,75.92,1700.0,65.5594,65.5594,65.5422,65.5594,1700.0
2016-12-22 13:15:00,75.91,75.93,75.9,75.92,6000.0,65.5508,65.5681,65.5422,65.5594,6000.0
2016-12-22 13:20:00,75.92,75.98,75.91,75.96,5724.0,65.5594,65.6112,65.5508,65.594,5724.0
2016-12-22 13:25:00,75.97,75.99,75.9,75.9,5223.0,65.6026,65.6199,65.5422,65.5422,5223.0
2016-12-22 13:30:00,75.9,75.9,75.81,75.84,21056.0,65.5422,65.5422,65.4644,65.4904,21056.0
2016-12-22 13:35:00,75.81,75.9,75.81,75.9,6910.0,65.4644,65.5422,65.4644,65.5422,6910.0
2016-12-22 13:40:00,75.88,75.93,75.86,75.87,11806.0,65.5249,65.5681,65.5076,65.5163,11806.0
2016-12-22 13:45:00,75.87,75.88,75.84,75.87,13926.0,65.5163,65.5249,65.4904,65.5163,13926.0
2016-12-22 13:50:00,75.86,75.88,75.85,75.88,28192.0,65.5076,65.5249,65.499,65.5249,28192.0
2016-12-22 13:55:00,75.88,75.94,75.87,75.9,6164.0,65.5249,65.5767,65.5163,65.5422,6164.0
2016-12-22 14:00:00,75.9,75.95,75.9,75.93,5632.0,65.5422,65.5853,65.5422,65.5681,5632.0
2016-12-22 14:05:00,75.94,75.95,75.91,75.93,4449.0,65.5767,65.5853,65.5508,65.5681,4449.0
2016-12-22 14:10:00,75.93,75.93,75.87,75.92,11622.0,65.5681,65.5681,65.5163,65.5594,11622.0
2016-12-22 14:15:00,75.93,76.01,75.93,75.98,6472.0,65.5681,65.6372,65.5681,65.6112,6472.0
2016-12-22 14:20:00,75.97,76.0,75.94,75.95,3634.0,65.6026,65.6285,65.5767,65.5853,3634.0
2016-12-22 14:25:00,75.96,76.05,75.95,76.03,5450.0,65.594,65.6717,65.5853,65.6544,5450.0
2016-12-22 14:30:00,76.04,76.05,76.0,76.0,2275.0,65.6631,65.6717,65.6285,65.6285,2275.0
2016-12-22 14:35:00,76.0,76.03,75.99,76.03,4879.0,65.6285,65.6544,65.6199,65.6544,4879.0
2016-12-22 14:40:00,76.03,76.05,75.99,76.0,5460.0,65.6544,65.6717,65.6199,65.6285,5460.0
2016-12-22 14:45:00,76.01,76.03,75.99,76.03,4316.0,65.6372,65.6544,65.6199,65.6544,4316.0
2016-12-22 14:50:00,76.02,76.03,75.96,75.98,10823.0,65.6458,65.6544,65.594,65.6112,10823.0
2016-12-22 14:55:00,75.97,75.99,75.92,75.94,9003.0,65.6026,65.6199,65.5594,65.5767,9003.0
2016-12-22 15:00:00,75.94,75.94,75.85,75.9,39829.0,65.5767,65.5767,65.499,65.5422,39829.0
2016-12-22 15:05:00,75.89,75.91,75.75,75.76,25483.0,65.5335,65.5508,65.4126,65.4213,25483.0
2016-12-22 15:10:00,75.77,75.8,75.61,75.61,523888.0,65.4299,65.4558,65.2917,65.2917,523888.0
2016-12-22 15:15:00,75.61,75.92,75.59,75.84,39267.0,65.2917,65.5594,65.2745,65.4904,39267.0
2016-12-22 15:20:00,75.85,75.85,75.69,75.71,21690.0,65.499,65.499,65.3608,65.3781,21690.0
2016-12-22 15:25:00,75.71,75.76,75.68,75.7,17621.0,65.3781,65.4213,65.3522,65.3695,17621.0
2016-12-22 15:30:00,75.7,75.77,75.66,75.71,22552.0,65.3695,65.4299,65.3349,65.3781,22552.0
2016-12-22 15:35:00,75.71,75.77,75.69,75.75,24170.0,65.3781,65.4299,65.3608,65.4126,24170.0
2016-12-22 15:40:00,75.77,75.77,75.65,75.66,27601.0,65.4299,65.4299,65.3263,65.3349,27601.0
2016-12-22 15:45:00,75.66,75.69,75.61,75.65,50430.0,65.3349,65.3608,65.2917,65.3263,50430.0
2016-12-22 15:50:00,75.66,75.72,75.65,75.7,38493.0,65.3349,65.3867,65.3263,65.3695,38493.0
2016-12-22 15:55:00,75.7,75.81,75.68,75.79,75412.0,65.3695,65.4644,65.3522,65.4472,75412.0
2016-12-23 09:30:00,76.03,76.03,75.78,75.86,12584.0,65.6544,65.6544,65.4385,65.5076,12584.0
2016-12-23 09:35:00,75.92,76.12,75.87,75.87,110194.0,65.5594,65.7321,65.5163,65.5163,110194.0
2016-12-23 09:40:00,75.93,76.05,75.89,76.02,77119.0,65.5681,65.6717,65.5335,65.6458,77119.0
2016-12-23 09:45:00,76.02,76.6,76.02,76.52,30405.0,65.6458,66.1466,65.6458,66.0776,30405.0
2016-12-23 09:50:00,76.51,76.61,76.46,76.57,20084.0,66.0689,66.1553,66.0257,66.1207,20084.0
2016-12-23 09:55:00,76.58,76.82,76.58,76.77,9696.0,66.1294,66.3366,66.1294,66.2934,9696.0
2016-12-23 10:00:00,76.76,76.76,76.67,76.72,5700.0,66.2848,66.2848,66.2071,66.2503,5700.0
2016-12-23 10:05:00,76.71,76.71,76.5,76.5,6025.0,66.2416,66.2416,66.0603,66.0603,6025.0
2016-12-23 10:10:00,76.52,76.6,76.51,76.6,5700.0,66.0776,66.1466,66.0689,66.1466,5700.0
2016-12-23 10:15:00,76.58,76.59,76.5,76.51,8468.0,66.1294,66.138,66.0603,66.0689,8468.0
2016-12-23 10:20:00,76.53,76.6,76.51,76.56,5400.0,66.0862,66.1466,66.0689,66.1121,5400.0
2016-12-23 10:25:00,76.56,76.58,76.51,76.53,6463.0,66.1121,66.1294,66.0689,66.0862,6463.0
2016-12-23 10:30:00,76.53,76.67,76.53,76.59,6700.0,66.0862,66.2071,66.0862,66.138,6700.0
2016-12-23 10:35:00,76.6,76.66,76.59,76.64,9194.0,66.1466,66.1984,66.138,66.1812,9194.0
2016-12-23 10:40:00,76.65,76.69,76.65,76.67,8962.0,66.1898,66.2244,66.1898,66.2071,8962.0
2016-12-23 10:45:00,76.68,76.72,76.66,76.69,5307.0,66.2157,66.2503,66.1984,66.2244,5307.0
2016-12-23 10:50:00,76.68,76.68,76.56,76.56,3936.0,66.2157,66.2157,66.1121,66.1121,3936.0
2016-12-23 10:55:00,76.56,76.69,76.56,76.66,6796.0,66.1121,66.2244,66.1121,66.1984,6796.0
2016-12-23 11:00:00,76.66,76.69,76.65,76.67,4218.0,66.1984,66.2244,66.1898,66.2071,4218.0
2016-12-23 11:05:00,76.67,76.68,76.57,76.58,5602.0,66.2071,66.2157,66.1207,66.1294,5602.0
2016-12-23 11:10:00,76.59,76.62,76.58,76.61,4742.0,66.138,66.1639,66.1294,66.1553,4742.0
2016-12-23 11:15:00,76.61,76.61,76.44,76.45,5270.0,66.1553,66.1553,66.0085,66.0171,5270.0
2016-12-23 11:20:00,76.47,76.55,76.42,76.42,8238.0,66.0344,66.1035,65.9912,65.9912,8238.0
2016-12-23 11:25:00,76.42,76.45,76.39,76.41,10055.0,65.9912,66.0171,65.9653,65.9826,10055.0
2016-12-23 11:30:00,76.42,76.42,76.29,76.31,13988.0,65.9912,65.9912,65.8789,65.8962,13988.0
2016-12-23 11:35:00,76.3,76.39,76.27,76.33,7984.0,65.8876,65.9653,65.8617,65.9135,7984.0
2016-12-23 11:40:00,76.32,76.36,76.28,76.29,7740.0,65.9048,65.9394,65.8703,65.8789,7740.0
2016-12-23 11:45:00,76.29,76.3,76.26,76.26,5339.0,65.8789,65.8876,65.853,65.853,5339.0
2016-12-23 11:50:00,76.28,76.36,76.27,76.36,10455.0,65.8703,65.9394,65.8617,65.9394,10455.0
2016-12-23 11:55:00,76.36,76.36,76.23,76.24,14613.0,65.9394,65.9394,65.8271,65.8358,14613.0
2016-12-23 12:00:00,76.23,76.29,76.23,76.26,6982.0,65.8271,65.8789,65.8271,65.853,6982.0
2016-12-23 12:05:00,76.25,76.25,76.19,76.2,10356.0,65.8444,65.8444,65.7926,65.8012,10356.0
2016-12-23 12:10:00,76.2,76.22,76.18,76.18,4798.0,65.8012,65.8185,65.784,65.784,4798.0
2016-12-23 12:15:00,76.19,76.21,76.18,76.2,4505.0,65.7926,65.8099,65.784,65.8012,4505.0
2016-12-23 12:20:00,76.19,76.21,76.18,76.2,7672.0,65.7926,65.8099,65.784,65.8012,7672.0
2016-12-23 12:25:00,76.21,76.22,76.15,76.16,5260.0,65.8099,65.8185,65.758,65.7667,5260.0
2016-12-23 12:30:00,76.15,76.22,76.15,76.21,5064.0,65.758,65.8185,65.758,65.8099,5064.0
2016-12-23 12:35:00,76.21,76.21,76.1,76.1,5353.0,65.8099,65.8099,65.7149,65.7149,5353.0
2016-12-23 12:40:00,76.09,76.12,76.08,76.08,4073.0,65.7062,65.7321,65.6976,65.6976,4073.0
2016-12-23 12:45:00,76.09,76.12,76.08,76.09,3800.0,65.7062,65.7321,65.6976,65.7062,3800.0
2016-12-23 12:50:00,76.1,76.12,76.09,76.09,4156.0,65.7149,65.7321,65.7062,65.7062,4156.0
2016-12-23 12:55:00,76.09,76.09,76.06,76.08,5479.0,65.7062,65.7062,65.6803,65.6976,5479.0
2016-12-23 13:00:00,76.07,76.07,76.05,76.07,4276.0,65.689,65.689,65.6717,65.689,4276.0
2016-12-23 13:05:00,76.07,76.08,76.05,76.06,6592.0,65.689,65.6976,65.6717,65.6803,6592.0
2016-12-23 13:10:00,76.07,76.07,76.02,76.02,2100.0,65.689,65.689,65.6458,65.6458,2100.0
2016-12-23 13:15:00,76.02,76.04,76.0,76.0,4000.0,65.6458,65.6631,65.6285,65.6285,4000.0
2016-12-23 13:20:00,76.01,76.03,76.01,76.01,3500.0,65.6372,65.6544,65.6372,65.6372,3500.0
2016-12-23 13:25:00,76.0,76.0,75.93,75.97,31972.0,65.6285,65.6285,65.5681,65.6026,31972.0
2016-12-23 13:30:00,75.98,76.03,75.97,76.03,6320.0,65.6112,65.6544,65.6026,65.6544,6320.0
2016-12-23 13:35:00,76.03,76.04,76.02,76.02,4620.0,65.6544,65.6631,65.6458,65.6458,4620.0
2016-12-23 13:40:00,76.02,76.02,76.0,76.0,3022.0,65.6458,65.6458,65.6285,65.6285,3022.0
2016-12-23 13:45:00,76.01,76.02,76.0,76.01,5163.0,65.6372,65.6458,65.6285,65.6372,5163.0
2016-12-23 13:50:00,76.02,76.04,75.97,75.98,6385.0,65.6458,65.6631,65.6026,65.6112,6385.0
2016-12-23 13:55:00,75.98,75.99,75.94,75.94,4861.0,65.6112,65.6199,65.5767,65.5767,4861.0
2016-12-23 14:00:00,75.96,75.97,75.94,75.95,3730.0,65.594,65.6026,65.5767,65.5853,3730.0
2016-12-23 14:05:00,75.97,76.02,75.95,75.96,19748.0,65.6026,65.6458,65.5853,65.594,19748.0
2016-12-23 14:10:00,75.95,76.0,75.92,75.99,4301.0,65.5853,65.6285,65.5594,65.6199,4301.0
2016-12-23 14:15:00,76.0,76.03,76.0,76.02,3537.0,65.6285,65.6544,65.6285,65.6458,3537.0
2016-12-23 14:20:00,75.99,76.01,75.98,75.98,1883.0,65.6199,65.6372,65.6112,65.6112,1883.0
2016-12-23 14:25:00,75.97,75.97,75.94,75.97,2350.0,65.6026,65.6026,65.5767,65.6026,2350.0
2016-12-23 14:30:00,75.96,75.96,75.92,75.95,3817.0,65.594,65.594,65.5594,65.5853,3817.0
2016-12-23 14:35:00,75.94,75.95,75.93,75.94,3646.0,65.5767,65.5853,65.5681,65.5767,3646.0
2016-12-23 14:40:00,75.95,75.95,75.93,75.93,1400.0,65.5853,65.5853,65.5681,65.5681,1400.0
2016-12-23 14:45:00,75.91,75.98,75.9,75.96,2124.0,65.5508,65.6112,65.5422,65.594,2124.0
2016-12-23 14:50:00,75.95,75.95,75.91,75.94,1950.0,65.5853,65.5853,65.5508,65.5767,1950.0
2016-12-23 14:55:00,75.95,75.98,75.91,75.95,18027.0,65.5853,65.6112,65.5508,65.5853,18027.0
2016-12-23 15:00:00,76.0,76.02,75.99,75.99,3726.0,65.6285,65.6458,65.6199,65.6199,3726.0
2016-12-23 15:05:00,76.0,76.02,75.99,76.0,2433.0,65.6285,65.6458,65.6199,65.6285,2433.0
2016-12-23 15:10:00,75.98,76.02,75.98,76.0,6135.0,65.6112,65.6458,65.6112,65.6285,6135.0
2016-12-23 15:15:00,76.0,76.0,75.98,75.99,2600.0,65.6285,65.6285,65.6112,65.6199,2600.0
2016-12-23 15:20:00,76.0,76.01,75.97,75.99,5828.0,65.6285,65.6372,65.6026,65.6199,5828.0
2016-12-23 15:25:00,75.99,76.01,75.97,75.99,4391.0,65.6199,65.6372,65.6026,65.6199,4391.0
2016-12-23 15:30:00,75.99,76.0,75.96,75.98,5039.0,65.6199,65.6285,65.594,65.6112,5039.0
2016-12-23 15:35:00,75.98,75.99,75.97,75.99,14892.0,65.6112,65.6199,65.6026,65.6199,14892.0
2016-12-23 15:40:00,75.99,76.05,75.97,76.05,15728.0,65.6199,65.6717,65.6026,65.6717,15728.0
2016-12-23 15:45:00,76.05,76.06,76.01,76.01,24092.0,65.6717,65.6803,65.6372,65.6372,24092.0
2016-12-23 15:50:00,76.02,76.05,76.01,76.03,10797.0,65.6458,65.6717,65.6372,65.6544,10797.0
2016-12-23 15:55:00,76.03,76.05,75.99,76.02,32776.0,65.6544,65.6717,65.6199,65.6458,32776.0
2016-12-27 09:30:00,76.11,76.4,75.86,76.4,8690.0,65.7235,65.9739,65.5076,65.9739,8690.0
2016-12-27 09:35:00,76.39,76.63,76.31,76.63,8891.0,65.9653,66.1725,65.8962,66.1725,8891.0
2016-12-27 09:40:00,76.65,76.65,76.49,76.64,4400.0,66.1898,66.1898,66.0516,66.1812,4400.0
2016-12-27 09:45:00,76.66,76.91,76.63,76.81,5456.0,66.1984,66.4143,66.1725,66.328,5456.0
2016-12-27 09:50:00,76.8,76.8,76.7,76.8,11200.0,66.3193,66.3193,66.233,66.3193,11200.0
2016-12-27 09:55:00,76.81,76.82,76.77,76.79,4619.0,66.328,66.3366,66.2934,66.3107,4619.0
2016-12-27 10:00:00,76.77,76.78,76.66,76.68,5759.0,66.2934,66.3021,66.1984,66.2157,5759.0
2016-12-27 10:05:00,76.71,76.78,76.71,76.78,18653.0,66.2416,66.3021,66.2416,66.3021,18653.0
2016-12-27 10:10:00,76.77,76.8,76.74,76.79,7602.0,66.2934,66.3193,66.2675,66.3107,7602.0
2016-12-27 10:15:00,76.81,76.81,76.74,76.78,8936.0,66.328,66.328,66.2675,66.3021,8936.0
2016-12-27 10:20:00,76.8,76.8,76.76,76.78,5183.0,66.3193,66.3193,66.2848,66.3021,5183.0
2016-12-27 10:25:00,76.77,76.83,76.77,76.77,5600.0,66.2934,66.3453,66.2934,66.2934,5600.0
2016-12-27 10:30:00,76.79,76.79,76.64,76.73,7502.0,66.3107,66.3107,66.1812,66.2589,7502.0
2016-12-27 10:35:00,76.7,76.76,76.7,76.76,6101.0,66.233,66.2848,66.233,66.2848,6101.0
2016-12-27 10:40:00,76.75,76.75,76.62,76.64,5574.0,66.2762,66.2762,66.1639,66.1812,5574.0
2016-12-27 10:45:00,76.64,76.66,76.63,76.65,4249.0,66.1812,66.1984,66.1725,66.1898,4249.0
2016-12-27 10:50:00,76.64,76.69,76.63,76.66,3487.0,66.1812,66.2244,66.1725,66.1984,3487.0
2016-12-27 10:55:00,76.66,76.69,76.65,76.65,4200.0,66.1984,66.2244,66.1898,66.1898,4200.0
2016-12-27 11:00:00,76.66,76.68,76.58,76.61,10719.0,66.1984,66.2157,66.1294,66.1553,10719.0
2016-12-27 11:05:00,76.61,76.67,76.58,76.65,9607.0,66.1553,66.2071,66.1294,66.1898,9607.0
2016-12-27 11:10:00,76.65,76.68,76.61,76.66,6305.0,66.1898,66.2157,66.1553,66.1984,6305.0
2016-12-27 11:15:00,76.65,76.67,76.62,76.66,3300.0,66.1898,66.2071,66.1639,66.1984,3300.0
2016-12-27 11:20:00,76.66,76.66,76.61,76.64,4587.0,66.1984,66.1984,66.1553,66.1812,4587.0
2016-12-27 11:25:00,76.65,76.7,76.64,76.68,7240.0,66.1898,66.233,66.1812,66.2157,7240.0
2016-12-27 11:30:00,76.69,76.69,76.67,76.69,2900.0,66.2244,66.2244,66.2071,66.2244,2900.0
2016-12-27 11:35:00,76.7,76.71,76.61,76.65,3905.0,66.233,66.2416,66.1553,66.1898,3905.0
2016-12-27 11:40:00,76.65,76.65,76.59,76.59,5229.0,66.1898,66.1898,66.138,66.138,5229.0
2016-12-27 11:45:00,76.6,76.67,76.6,76.66,4000.0,66.1466,66.2071,66.1466,66.1984,4000.0
2016-12-27 11:50:00,76.66,76.67,76.56,76.56,13089.0,66.1984,66.2071,66.1121,66.1121,13089.0
2016-12-27 11:55:00,76.56,76.62,76.56,76.62,2783.0,66.1121,66.1639,66.1121,66.1639,2783.0
2016-12-27 12:00:00,76.63,76.63,76.55,76.59,8912.0,66.1725,66.1725,66.1035,66.138,8912.0
2016-12-27 12:05:00,76.59,76.62,76.55,76.6,18320.0,66.138,66.1639,66.1035,66.1466,18320.0
2016-12-27 12:10:00,76.6,76.6,76.56,76.56,3293.0,66.1466,66.1466,66.1121,66.1121,3293.0
2016-12-27 12:15:00,76.57,76.58,76.5,76.5,11900.0,66.1207,66.1294,66.0603,66.0603,11900.0
2016-12-27 12:20:00,76.53,76.56,76.5,76.53,15844.0,66.0862,66.1121,66.0603,66.0862,15844.0
2016-12-27 12:25:00,76.55,76.57,76.52,76.55,4808.0,66.1035,66.1207,66.0776,66.1035,4808.0
2016-12-27 12:30:00,76.55,76.55,76.51,76.55,8781.0,66.1035,66.1035,66.0689,66.1035,8781.0
2016-12-27 12:35:00,76.55,76.58,76.52,76.58,9432.0,66.1035,66.1294,66.0776,66.1294,9432.0
2016-12-27 12:40:00,76.58,76.66,76.57,76.64,25812.0,66.1294,66.1984,66.1207,66.1812,25812.0
2016-12-27 12:45:00,76.64,76.64,76.59,76.61,2248.0,66.1812,66.1812,66.138,66.1553,2248.0
2016-12-27 12:50:00,76.6,76.63,76.59,76.6,2877.0,66.1466,66.1725,66.138,66.1466,2877.0
2016-12-27 12:55:00,76.61,76.65,76.6,76.65,4542.0,66.1553,66.1898,66.1466,66.1898,4542.0
2016-12-27 13:00:00,76.64,76.66,76.63,76.65,2699.0,66.1812,66.1984,66.1725,66.1898,2699.0
2016-12-27 13:05:00,76.65,76.73,76.64,76.71,4176.0,66.1898,66.2589,66.1812,66.2416,4176.0
2016-12-27 13:10:00,76.71,76.74,76.7,76.71,3102.0,66.2416,66.2675,66.233,66.2416,3102.0
2016-12-27 13:15:00,76.71,76.71,76.65,76.68,3060.0,66.2416,66.2416,66.1898,66.2157,3060.0
2016-12-27 13:20:00,76.68,76.73,76.67,76.72,2900.0,66.2157,66.2589,66.2071,66.2503,2900.0
2016-12-27 13:25:00,76.72,76.73,76.7,76.72,711.0,66.2503,66.2589,66.233,66.2503,711.0
2016-12-27 13:30:00,76.72,76.75,76.68,76.69,3353.0,66.2503,66.2762,66.2157,66.2244,3353.0
2016-12-27 13:35:00,76.7,76.7,76.68,76.7,2943.0,66.233,66.233,66.2157,66.233,2943.0
2016-12-27 13:40:00,76.7,76.7,76.68,76.68,3964.0,66.233,66.233,66.2157,66.2157,3964.0
2016-12-27 13:45:00,76.69,76.71,76.64,76.64,6844.0,66.2244,66.2416,66.1812,66.1812,6844.0
2016-12-27 13:50:00,76.64,76.66,76.64,76.65,6105.0,66.1812,66.1984,66.1812,66.1898,6105.0
2016-12-27 13:55:00,76.64,76.67,76.63,76.67,6126.0,66.1812,66.2071,66.1725,66.2071,6126.0
2016-12-27 14:00:00,76.67,76.68,76.61,76.64,7902.0,66.2071,66.2157,66.1553,66.1812,7902.0
2016-12-27 14:05:00,76.64,76.67,76.62,76.63,8174.0,66.1812,66.2071,66.1639,66.1725,8174.0
2016-12-27 14:10:00,76.63,76.66,76.61,76.65,12890.0,66.1725,66.1984,66.1553,66.1898,12890.0
2016-12-27 14:15:00,76.64,76.66,76.63,76.65,10484.0,66.1812,66.1984,66.1725,66.1898,10484.0
2016-12-27 14:20:00,76.65,76.68,76.63,76.64,7639.0,66.1898,66.2157,66.1725,66.1812,7639.0
2016-12-27 14:25:00,76.64,76.67,76.62,76.63,7808.0,66.1812,66.2071,66.1639,66.1725,7808.0
2016-12-27 14:30:00,76.63,76.66,76.62,76.63,11285.0,66.1725,66.1984,66.1639,66.1725,11285.0
2016-12-27 14:35:00,76.63,76.64,76.61,76.62,1699.0,66.1725,66.1812,66.1553,66.1639,1699.0
2016-12-27 14:40:00,76.61,76.61,76.57,76.58,4648.0,66.1553,66.1553,66.1207,66.1294,4648.0
2016-12-27 14:45:00,76.57,76.61,76.56,76.58,9032.0,66.1207,66.1553,66.1121,66.1294,9032.0
2016-12-27 14:50:00,76.58,76.59,76.55,76.59,6417.0,66.1294,66.138,66.1035,66.138,6417.0
2016-12-27 14:55:00,76.59,76.62,76.59,76.61,3954.0,66.138,66.1639,66.138,66.1553,3954.0
2016-12-27 15:00:00,76.61,76.62,76.57,76.61,19387.0,66.1553,66.1639,66.1207,66.1553,19387.0
2016-12-27 15:05:00,76.6,76.61,76.58,76.59,3970.0,66.1466,66.1553,66.1294,66.138,3970.0
2016-12-27 15:10:00,76.59,76.62,76.56,76.6,13051.0,66.138,66.1639,66.1121,66.1466,13051.0
2016-12-27 15:15:00,76.61,76.64,76.6,76.64,5305.0,66.1553,66.1812,66.1466,66.1812,5305.0
2016-12-27 15:20:00,76.65,76.67,76.63,76.63,5115.0,66.1898,66.2071,66.1725,66.1725,5115.0
2016-12-27 15:25:00,76.63,76.67,76.62,76.64,13902.0,66.1725,66.2071,66.1639,66.1812,13902.0
2016-12-27 15:30:00,76.64,76.65,76.61,76.62,13533.0,66.1812,66.1898,66.1553,66.1639,13533.0
2016-12-27 15:35:00,76.62,76.65,76.6,76.64,13111.0,66.1639,66.1898,66.1466,66.1812,13111.0
2016-12-27 15:40:00,76.63,76.66,76.57,76.65,15392.0,66.1725,66.1984,66.1207,66.1898,15392.0
2016-12-27 15:45:00,76.65,76.66,76.62,76.64,35150.0,66.1898,66.1984,66.1639,66.1812,35150.0
2016-12-27 15:50:00,76.65,76.65,76.6,76.62,25534.0,66.1898,66.1898,66.1466,66.1639,25534.0
2016-12-27 15:55:00,76.6,76.66,76.59,76.64,135134.0,66.1466,66.1984,66.138,66.1812,135134.0
2016-12-28 09:30:00,76.6,76.87,76.43,76.57,15731.0,66.1466,66.3798,65.9998,66.1207,15731.0
2016-12-28 09:35:00,76.51,76.55,76.31,76.34,10930.0,66.0689,66.1035,65.8962,65.9221,10930.0
2016-12-28 09:40:00,76.34,76.34,76.21,76.21,11026.0,65.9221,65.9221,65.8099,65.8099,11026.0
2016-12-28 09:45:00,76.21,76.26,76.12,76.26,14289.0,65.8099,65.853,65.7321,65.853,14289.0
2016-12-28 09:50:00,76.26,76.26,76.17,76.24,5531.0,65.853,65.853,65.7753,65.8358,5531.0
2016-12-28 09:55:00,76.22,76.24,76.14,76.19,6200.0,65.8185,65.8358,65.7494,65.7926,6200.0
2016-12-28 10:00:00,76.19,76.29,76.18,76.29,15828.0,65.7926,65.8789,65.784,65.8789,15828.0
2016-12-28 10:05:00,76.29,76.33,76.23,76.3,3996.0,65.8789,65.9135,65.8271,65.8876,3996.0
2016-12-28 10:10:00,76.28,76.33,76.21,76.24,9197.0,65.8703,65.9135,65.8099,65.8358,9197.0
2016-12-28 10:15:00,76.23,76.3,76.19,76.25,30883.0,65.8271,65.8876,65.7926,65.8444,30883.0
2016-12-28 10:20:00,76.26,76.34,76.23,76.32,16211.0,65.853,65.9221,65.8271,65.9048,16211.0
2016-12-28 10:25:00,76.32,76.38,76.3,76.37,8654.0,65.9048,65.9567,65.8876,65.948,8654.0
2016-12-28 10:30:00,76.37,76.39,76.3,76.39,16310.0,65.948,65.9653,65.8876,65.9653,16310.0
2016-12-28 10:35:00,76.39,76.41,76.38,76.39,3730.0,65.9653,65.9826,65.9567,65.9653,3730.0
2016-12-28 10:40:00,76.39,76.45,76.38,76.43,11138.0,65.9653,66.0171,65.9567,65.9998,11138.0
2016-12-28 10:45:00,76.42,76.48,76.41,76.46,8563.0,65.9912,66.043,65.9826,66.0257,8563.0
2016-12-28 10:50:00,76.45,76.5,76.43,76.45,4147.0,66.0171,66.0603,65.9998,66.0171,4147.0
2016-12-28 10:55:00,76.45,76.52,76.42,76.52,5647.0,66.0171,66.0776,65.9912,66.0776,5647.0
2016-12-28 11:00:00,76.54,76.62,76.53,76.61,14755.0,66.0948,66.1639,66.0862,66.1553,14755.0
2016-12-28 11:05:00,76.62,76.68,76.62,76.67,12100.0,66.1639,66.2157,66.1639,66.2071,12100.0
2016-12-28 11:10:00,76.67,76.69,76.6,76.61,7839.0,66.2071,66.2244,66.1466,66.1553,7839.0
2016-12-28 11:15:00,76.6,76.6,76.54,76.55,6658.0,66.1466,66.1466,66.0948,66.1035,6658.0
2016-12-28 11:20:00,76.55,76.57,76.54,76.54,7459.0,66.1035,66.1207,66.0948,66.0948,7459.0
2016-12-28 11:25:00,76.53,76.59,76.53,76.59,6092.0,66.0862,66.138,66.0862,66.138,6092.0
2016-12-28 11:30:00,76.59,76.6,76.53,76.58,5154.0,66.138,66.1466,66.0862,66.1294,5154.0
2016-12-28 11:35:00,76.56,76.58,76.52,76.58,4955.0,66.1121,66.1294,66.0776,66.1294,4955.0
2016-12-28 11:40:00,76.56,76.59,76.54,76.57,5526.0,66.1121,66.138,66.0948,66.1207,5526.0
2016-12-28 11:45:00,76.58,76.59,76.57,76.57,1902.0,66.1294,66.138,66.1207,66.1207,1902.0
2016-12-28 11:50:00,76.56,76.59,76.56,76.57,2968.0,66.1121,66.138,66.1121,66.1207,2968.0
2016-12-28 11:55:00,76.55,76.62,76.53,76.58,5877.0,66.1035,66.1639,66.0862,66.1294,5877.0
2016-12-28 12:00:00,76.58,76.58,76.5,76.51,7159.0,66.1294,66.1294,66.0603,66.0689,7159.0
2016-12-28 12:05:00,76.5,76.56,76.5,76.56,10232.0,66.0603,66.1121,66.0603,66.1121,10232.0
2016-12-28 12:10:00,76.56,76.57,76.5,76.5,14082.0,66.1121,66.1207,66.0603,66.0603,14082.0
2016-12-28 12:15:00,76.48,76.53,76.47,76.48,9994.0,66.043,66.0862,66.0344,66.043,9994.0
2016-12-28 12:20:00,76.48,76.48,76.41,76.47,25155.0,66.043,66.043,65.9826,66.0344,25155.0
2016-12-28 12:25:00,76.47,76.59,76.47,76.57,19064.0,66.0344,66.138,66.0344,66.1207,19064.0
2016-12-28 12:30:00,76.57,76.57,76.49,76.56,21194.0,66.1207,66.1207,66.0516,66.1121,21194.0
2016-12-28 12:35:00,76.55,76.58,76.52,76.54,19932.0,66.1035,66.1294,66.0776,66.0948,19932.0
2016-12-28 12:40:00,76.53,76.53,76.43,76.49,14755.0,66.0862,66.0862,65.9998,66.0516,14755.0
2016-12-28 12:45:00,76.5,76.56,76.48,76.5,48431.0,66.0603,66.1121,66.043,66.0603,48431.0
2016-12-28 12:50:00,76.5,76.55,76.47,76.53,23071.0,66.0603,66.1035,66.0344,66.0862,23071.0
2016-12-28 12:55:00,76.53,76.53,76.47,76.5,7258.0,66.0862,66.0862,66.0344,66.0603,7258.0
2016-12-28 13:00:00,76.52,76.55,76.5,76.5,29542.0,66.0776,66.1035,66.0603,66.0603,29542.0
2016-12-28 13:05:00,76.48,76.56,76.48,76.55,18112.0,66.043,66.1121,66.043,66.1035,18112.0
2016-12-28 13:10:00,76.54,76.54,76.47,76.5,15075.0,66.0948,66.0948,66.0344,66.0603,15075.0
2016-12-28 13:15:00,76.5,76.55,76.47,76.5,31911.0,66.0603,66.1035,66.0344,66.0603,31911.0
2016-12-28 13:20:00,76.5,76.53,76.5,76.53,7619.0,66.0603,66.0862,66.0603,66.0862,7619.0
2016-12-28 13:25:00,76.53,76.57,76.52,76.52,3348.0,66.0862,66.1207,66.0776,66.0776,3348.0
2016-12-28 13:30:00,76.52,76.55,76.5,76.55,11792.0,66.0776,66.1035,66.0603,66.1035,11792.0
2016-12-28 13:35:00,76.55,76.56,76.52,76.53,2246.0,66.1035,66.1121,66.0776,66.0862,2246.0
2016-12-28 13:40:00,76.54,76.54,76.51,76.51,4614.0,66.0948,66.0948,66.0689,66.0689,4614.0
2016-12-28 13:45:00,76.51,76.53,76.47,76.5,11705.0,66.0689,66.0862,66.0344,66.0603,11705.0
2016-12-28 13:50:00,76.51,76.52,76.5,76.5,2124.0,66.0689,66.0776,66.0603,66.0603,2124.0
2016-12-28 13:55:00,76.5,76.53,76.49,76.52,7321.0,66.0603,66.0862,66.0516,66.0776,7321.0
2016-12-28 14:00:00,76.53,76.57,76.52,76.53,8011.0,66.0862,66.1207,66.0776,66.0862,8011.0
2016-12-28 14:05:00,76.53,76.55,76.51,76.52,8374.0,66.0862,66.1035,66.0689,66.0776,8374.0
2016-12-28 14:10:00,76.53,76.53,76.49,76.53,16184.0,66.0862,66.0862,66.0516,66.0862,16184.0
2016-12-28 14:15:00,76.52,76.56,76.48,76.51,48100.0,66.0776,66.1121,66.043,66.0689,48100.0
2016-12-28 14:20:00,76.51,76.55,76.49,76.52,25530.0,66.0689,66.1035,66.0516,66.0776,25530.0
2016-12-28 14:25:00,76.51,76.55,76.5,76.52,22501.0,66.0689,66.1035,66.0603,66.0776,22501.0
2016-12-28 14:30:00,76.52,76.6,76.51,76.57,14051.0,66.0776,66.1466,66.0689,66.1207,14051.0
2016-12-28 14:35:00,76.55,76.58,76.52,76.54,7513.0,66.1035,66.1294,66.0776,66.0948,7513.0
2016-12-28 14:40:00,76.55,76.56,76.51,76.53,5658.0,66.1035,66.1121,66.0689,66.0862,5658.0
2016-12-28 14:45:00,76.53,76.55,76.53,76.53,4030.0,66.0862,66.1035,66.0862,66.0862,4030.0
2016-12-28 14:50:00,76.52,76.55,76.51,76.55,17585.0,66.0776,66.1035,66.0689,66.1035,17585.0
2016-12-28 14:55:00,76.55,76.56,76.53,76.56,6598.0,66.1035,66.1121,66.0862,66.1121,6598.0
2016-12-28 15:00:00,76.56,76.57,76.54,76.56,5035.0,66.1121,66.1207,66.0948,66.1121,5035.0
2016-12-28 15:05:00,76.56,76.59,76.52,76.52,14948.0,66.1121,66.138,66.0776,66.0776,14948.0
2016-12-28 15:10:00,76.53,76.55,76.52,76.55,8289.0,66.0862,66.1035,66.0776,66.1035,8289.0
2016-12-28 15:15:00,76.55,76.56,76.51,76.52,13405.0,66.1035,66.1121,66.0689,66.0776,13405.0
2016-12-28 15:20:00,76.52,76.55,76.52,76.54,20250.0,66.0776,66.1035,66.0776,66.0948,20250.0
2016-12-28 15:25:00,76.54,76.57,76.54,76.57,13327.0,66.0948,66.1207,66.0948,66.1207,13327.0
2016-12-28 15:30:00,76.56,76.57,76.53,76.55,12082.0,66.1121,66.1207,66.0862,66.1035,12082.0
2016-12-28 15:35:00,76.55,76.56,76.54,76.55,9184.0,66.1035,66.1121,66.0948,66.1035,9184.0
2016-12-28 15:40:00,76.55,76.56,76.5,76.55,42872.0,66.1035,66.1121,66.0603,66.1035,42872.0
2016-12-28 15:45:00,76.55,76.59,76.54,76.56,28264.0,66.1035,66.138,66.0948,66.1121,28264.0
2016-12-28 15:50:00,76.57,76.59,76.54,76.55,30917.0,66.1207,66.138,66.0948,66.1035,30917.0
2016-12-28 15:55:00,76.56,76.65,76.5,76.57,127891.0,66.1121,66.1898,66.0603,66.1207,127891.0
2016-12-29 09:30:00,76.65,76.65,76.51,76.51,9750.0,66.1898,66.1898,66.0689,66.0689,9750.0
2016-12-29 09:35:00,76.52,76.77,76.52,76.76,3933.0,66.0776,66.2934,66.0776,66.2848,3933.0
2016-12-29 09:40:00,76.78,76.87,76.75,76.79,10477.0,66.3021,66.3798,66.2762,66.3107,10477.0
2016-12-29 09:45:00,76.87,76.87,76.66,76.69,6239.0,66.3798,66.3798,66.1984,66.2244,6239.0
2016-12-29 09:50:00,76.67,76.71,76.65,76.67,3946.0,66.2071,66.2416,66.1898,66.2071,3946.0
2016-12-29 09:55:00,76.7,76.74,76.65,76.7,6529.0,66.233,66.2675,66.1898,66.233,6529.0
2016-12-29 10:00:00,76.7,76.88,76.7,76.86,2358.0,66.233,66.3884,66.233,66.3712,2358.0
2016-12-29 10:05:00,76.84,77.0,76.84,76.96,19845.0,66.3539,66.4921,66.3539,66.4575,19845.0
2016-12-29 10:10:00,76.96,77.06,76.94,77.04,18166.0,66.4575,66.5439,66.4402,66.5266,18166.0
2016-12-29 10:15:00,77.02,77.09,77.0,77.08,9000.0,66.5093,66.5698,66.4921,66.5611,9000.0
2016-12-29 10:20:00,77.08,77.1,76.98,77.03,11423.0,66.5611,66.5784,66.4748,66.518,11423.0
2016-12-29 10:25:00,77.05,77.1,77.01,77.02,7703.0,66.5352,66.5784,66.5007,66.5093,7703.0
2016-12-29 10:30:00,77.03,77.12,77.01,77.1,7306.0,66.518,66.5957,66.5007,66.5784,7306.0
2016-12-29 10:35:00,77.09,77.09,76.99,77.03,7365.0,66.5698,66.5698,66.4834,66.518,7365.0
2016-12-29 10:40:00,77.05,77.09,77.01,77.02,8567.0,66.5352,66.5698,66.5007,66.5093,8567.0
2016-12-29 10:45:00,77.02,77.07,77.0,77.0,11607.0,66.5093,66.5525,66.4921,66.4921,11607.0
2016-12-29 10:50:00,76.99,77.03,76.98,77.03,6348.0,66.4834,66.518,66.4748,66.518,6348.0
2016-12-29 10:55:00,77.02,77.04,76.99,76.99,6708.0,66.5093,66.5266,66.4834,66.4834,6708.0
2016-12-29 11:00:00,76.99,77.02,76.93,76.95,15530.0,66.4834,66.5093,66.4316,66.4489,15530.0
2016-12-29 11:05:00,76.94,76.96,76.89,76.96,14918.0,66.4402,66.4575,66.3971,66.4575,14918.0
2016-12-29 11:10:00,76.95,76.95,76.84,76.89,8000.0,66.4489,66.4489,66.3539,66.3971,8000.0
2016-12-29 11:15:00,76.88,76.96,76.87,76.96,16652.0,66.3884,66.4575,66.3798,66.4575,16652.0
2016-12-29 11:20:00,76.95,76.96,76.91,76.92,7410.0,66.4489,66.4575,66.4143,66.423,7410.0
2016-12-29 11:25:00,76.94,77.02,76.93,77.0,24434.0,66.4402,66.5093,66.4316,66.4921,24434.0
2016-12-29 11:30:00,77.0,77.0,76.95,76.97,14243.0,66.4921,66.4921,66.4489,66.4661,14243.0
2016-12-29 11:35:00,76.97,77.01,76.95,77.0,28026.0,66.4661,66.5007,66.4489,66.4921,28026.0
2016-12-29 11:40:00,76.99,77.0,76.97,76.99,10892.0,66.4834,66.4921,66.4661,66.4834,10892.0
2016-12-29 11:45:00,76.99,77.02,76.98,76.98,14445.0,66.4834,66.5093,66.4748,66.4748,14445.0
2016-12-29 11:50:00,76.97,77.01,76.9,76.94,24443.0,66.4661,66.5007,66.4057,66.4402,24443.0
2016-12-29 11:55:00,76.93,77.01,76.92,76.95,8648.0,66.4316,66.5007,66.423,66.4489,8648.0
2016-12-29 12:00:00,76.95,76.97,76.85,76.92,22187.0,66.4489,66.4661,66.3625,66.423,22187.0
2016-12-29 12:05:00,76.92,76.96,76.88,76.89,39182.0,66.423,66.4575,66.3884,66.3971,39182.0
2016-12-29 12:10:00,76.89,76.96,76.88,76.91,34100.0,66.3971,66.4575,66.3884,66.4143,34100.0
2016-12-29 12:15:00,76.91,76.96,76.89,76.93,21592.0,66.4143,66.4575,66.3971,66.4316,21592.0
2016-12-29 12:20:00,76.93,77.0,76.92,77.0,16768.0,66.4316,66.4921,66.423,66.4921,16768.0
2016-12-29 12:25:00,76.99,77.03,76.96,77.0,9643.0,66.4834,66.518,66.4575,66.4921,9643.0
2016-12-29 12:30:00,76.99,77.03,76.98,77.0,10694.0,66.4834,66.518,66.4748,66.4921,10694.0
2016-12-29 12:35:00,77.0,77.02,76.99,77.01,5000.0,66.4921,66.5093,66.4834,66.5007,5000.0
2016-12-29 12:40:00,77.0,77.02,76.99,76.99,7718.0,66.4921,66.5093,66.4834,66.4834,7718.0
2016-12-29 12:45:00,76.99,77.05,76.98,77.04,8207.0,66.4834,66.5352,66.4748,66.5266,8207.0
2016-12-29 12:50:00,77.04,77.04,77.0,77.01,2850.0,66.5266,66.5266,66.4921,66.5007,2850.0
2016-12-29 12:55:00,77.0,77.06,76.99,77.01,8533.0,66.4921,66.5439,66.4834,66.5007,8533.0
2016-12-29 13:00:00,77.0,77.01,76.99,77.0,6571.0,66.4921,66.5007,66.4834,66.4921,6571.0
2016-12-29 13:05:00,77.0,77.03,76.98,76.98,10366.0,66.4921,66.518,66.4748,66.4748,10366.0
2016-12-29 13:10:00,77.0,77.01,76.96,77.01,13201.0,66.4921,66.5007,66.4575,66.5007,13201.0
2016-12-29 13:15:00,77.01,77.02,76.99,77.0,9483.0,66.5007,66.5093,66.4834,66.4921,9483.0
2016-12-29 13:20:00,77.01,77.02,76.97,77.01,9446.0,66.5007,66.5093,66.4661,66.5007,9446.0
2016-12-29 13:25:00,77.0,77.01,76.99,77.0,6802.0,66.4921,66.5007,66.4834,66.4921,6802.0
2016-12-29 13:30:00,77.0,77.0,76.95,76.98,46786.0,66.4921,66.4921,66.4489,66.4748,46786.0
2016-12-29 13:35:00,76.97,77.01,76.93,77.0,49772.0,66.4661,66.5007,66.4316,66.4921,49772.0
2016-12-29 13:40:00,77.0,77.0,76.97,77.0,14774.0,66.4921,66.4921,66.4661,66.4921,14774.0
2016-12-29 13:45:00,77.0,77.01,76.98,76.99,10881.0,66.4921,66.5007,66.4748,66.4834,10881.0
2016-12-29 13:50:00,76.98,77.1,76.98,77.03,19478.0,66.4748,66.5784,66.4748,66.518,19478.0
2016-12-29 13:55:00,77.02,77.03,76.99,77.02,7447.0,66.5093,66.518,66.4834,66.5093,7447.0
2016-12-29 14:00:00,77.03,77.07,77.02,77.04,15160.0,66.518,66.5525,66.5093,66.5266,15160.0
2016-12-29 14:05:00,77.05,77.05,77.01,77.01,10518.0,66.5352,66.5352,66.5007,66.5007,10518.0
2016-12-29 14:10:00,77.01,77.03,76.99,77.01,13360.0,66.5007,66.518,66.4834,66.5007,13360.0
2016-12-29 14:15:00,77.02,77.03,77.01,77.03,8517.0,66.5093,66.518,66.5007,66.518,8517.0
2016-12-29 14:20:00,77.03,77.09,77.03,77.03,7493.0,66.518,66.5698,66.518,66.518,7493.0
2016-12-29 14:25:00,77.03,77.05,77.01,77.02,7466.0,66.518,66.5352,66.5007,66.5093,7466.0
2016-12-29 14:30:00,77.02,77.03,76.98,76.99,12922.0,66.5093,66.518,66.4748,66.4834,12922.0
2016-12-29 14:35:00,77.0,77.02,76.99,77.02,10059.0,66.4921,66.5093,66.4834,66.5093,10059.0
2016-12-29 14:40:00,77.01,77.02,76.98,77.01,24254.0,66.5007,66.5093,66.4748,66.5007,24254.0
2016-12-29 14:45:00,77.01,77.03,76.98,77.02,11694.0,66.5007,66.518,66.4748,66.5093,11694.0
2016-12-29 14:50:00,77.02,77.04,77.01,77.02,6781.0,66.5093,66.5266,66.5007,66.5093,6781.0
2016-12-29 14:55:00,77.03,77.03,76.99,77.0,4380.0,66.518,66.518,66.4834,66.4921,4380.0
2016-12-29 15:00:00,77.0,77.03,77.0,77.0,8291.0,66.4921,66.518,66.4921,66.4921,8291.0
2016-12-29 15:05:00,77.0,77.02,77.0,77.02,14932.0,66.4921,66.5093,66.4921,66.5093,14932.0
2016-12-29 15:10:00,77.02,77.08,77.02,77.03,16899.0,66.5093,66.5611,66.5093,66.518,16899.0
2016-12-29 15:15:00,77.03,77.09,77.01,77.02,19287.0,66.518,66.5698,66.5007,66.5093,19287.0
2016-12-29 15:20:00,77.01,77.04,77.01,77.02,11044.0,66.5007,66.5266,66.5007,66.5093,11044.0
2016-12-29 15:25:00,77.03,77.03,77.0,77.02,13224.0,66.518,66.518,66.4921,66.5093,13224.0
2016-12-29 15:30:00,77.01,77.02,76.99,77.0,17315.0,66.5007,66.5093,66.4834,66.4921,17315.0
2016-12-29 15:35:00,77.0,77.01,76.96,77.01,32716.0,66.4921,66.5007,66.4575,66.5007,32716.0
2016-12-29 15:40:00,77.01,77.01,76.99,76.99,18880.0,66.5007,66.5007,66.4834,66.4834,18880.0
2016-12-29 15:45:00,77.0,77.02,76.99,77.0,27675.0,66.4921,66.5093,66.4834,66.4921,27675.0
2016-12-29 15:50:00,77.0,77.02,76.99,77.0,27504.0,66.4921,66.5093,66.4834,66.4921,27504.0
2016-12-29 15:55:00,77.0,77.02,76.98,77.01,75571.0,66.4921,66.5093,66.4748,66.5007,75571.0
2016-12-30 09:30:00,77.0,77.14,76.82,76.82,15021.0,66.4921,66.6129,66.3366,66.3366,15021.0
2016-12-30 09:35:00,76.76,76.97,76.75,76.84,18418.0,66.2848,66.4661,66.2762,66.3539,18418.0
2016-12-30 09:40:00,76.8,76.93,76.8,76.83,16809.0,66.3193,66.4316,66.3193,66.3453,16809.0
2016-12-30 09:45:00,76.81,76.89,76.64,76.64,50687.0,66.328,66.3971,66.1812,66.1812,50687.0
2016-12-30 09:50:00,76.63,76.68,76.57,76.6,4300.0,66.1725,66.2157,66.1207,66.1466,4300.0
2016-12-30 09:55:00,76.56,76.6,76.43,76.48,11480.0,66.1121,66.1466,65.9998,66.043,11480.0
2016-12-30 10:00:00,76.42,76.63,76.4,76.5,45398.0,65.9912,66.1725,65.9739,66.0603,45398.0
2016-12-30 10:05:00,76.5,76.6,76.48,76.55,36751.0,66.0603,66.1466,66.043,66.1035,36751.0
2016-12-30 10:10:00,76.55,76.58,76.4,76.44,22978.0,66.1035,66.1294,65.9739,66.0085,22978.0
2016-12-30 10:15:00,76.45,76.5,76.34,76.34,6764.0,66.0171,66.0603,65.9221,65.9221,6764.0
2016-12-30 10:20:00,76.33,76.41,76.29,76.29,7170.0,65.9135,65.9826,65.8789,65.8789,7170.0
2016-12-30 10:25:00,76.3,76.4,76.25,76.33,9691.0,65.8876,65.9739,65.8444,65.9135,9691.0
2016-12-30 10:30:00,76.32,76.4,76.31,76.32,7389.0,65.9048,65.9739,65.8962,65.9048,7389.0
2016-12-30 10:35:00,76.31,76.39,76.28,76.36,9711.0,65.8962,65.9653,65.8703,65.9394,9711.0
2016-12-30 10:40:00,76.34,76.43,76.33,76.41,7100.0,65.9221,65.9998,65.9135,65.9826,7100.0
2016-12-30 10:45:00,76.39,76.56,76.35,76.52,19636.0,65.9653,66.1121,65.9308,66.0776,19636.0
2016-12-30 10:50:00,76.51,76.54,76.44,76.5,13664.0,66.0689,66.0948,66.0085,66.0603,13664.0
2016-12-30 10:55:00,76.5,76.53,76.48,76.52,8455.0,66.0603,66.0862,66.043,66.0776,8455.0
2016-12-30 11:00:00,76.5,76.52,76.46,76.52,9275.0,66.0603,66.0776,66.0257,66.0776,9275.0
2016-12-30 11:05:00,76.52,76.52,76.42,76.46,7933.0,66.0776,66.0776,65.9912,66.0257,7933.0
2016-12-30 11:10:00,76.45,76.52,76.45,76.48,5235.0,66.0171,66.0776,66.0171,66.043,5235.0
2016-12-30 11:15:00,76.5,76.52,76.47,76.47,4884.0,66.0603,66.0776,66.0344,66.0344,4884.0
2016-12-30 11:20:00,76.47,76.52,76.45,76.5,21179.0,66.0344,66.0776,66.0171,66.0603,21179.0
2016-12-30 11:25:00,76.5,76.57,76.49,76.5,10411.0,66.0603,66.1207,66.0516,66.0603,10411.0
2016-12-30 11:30:00,76.47,76.51,76.43,76.48,5000.0,66.0344,66.0689,65.9998,66.043,5000.0
2016-12-30 11:35:00,76.48,76.5,76.43,76.43,9424.0,66.043,66.0603,65.9998,65.9998,9424.0
2016-12-30 11:40:00,76.44,76.44,76.39,76.41,4487.0,66.0085,66.0085,65.9653,65.9826,4487.0
2016-12-30 11:45:00,76.4,76.46,76.39,76.45,9719.0,65.9739,66.0257,65.9653,66.0171,9719.0
2016-12-30 11:50:00,76.45,76.47,76.38,76.38,10739.0,66.0171,66.0344,65.9567,65.9567,10739.0
2016-12-30 11:55:00,76.39,76.39,76.35,76.37,7205.0,65.9653,65.9653,65.9308,65.948,7205.0
2016-12-30 12:00:00,76.38,76.41,76.31,76.33,6466.0,65.9567,65.9826,65.8962,65.9135,6466.0
2016-12-30 12:05:00,76.3,76.4,76.27,76.38,33736.0,65.8876,65.9739,65.8617,65.9567,33736.0
2016-12-30 12:10:00,76.38,76.43,76.34,76.34,8050.0,65.9567,65.9998,65.9221,65.9221,8050.0
2016-12-30 12:15:00,76.34,76.34,76.26,76.28,12147.0,65.9221,65.9221,65.853,65.8703,12147.0
2016-12-30 12:20:00,76.3,76.31,76.27,76.27,3011.0,65.8876,65.8962,65.8617,65.8617,3011.0
2016-12-30 12:25:00,76.26,76.26,76.19,76.24,4535.0,65.853,65.853,65.7926,65.8358,4535.0
2016-12-30 12:30:00,76.23,76.26,76.2,76.23,4753.0,65.8271,65.853,65.8012,65.8271,4753.0
2016-12-30 12:35:00,76.22,76.22,76.14,76.14,6509.0,65.8185,65.8185,65.7494,65.7494,6509.0
2016-12-30 12:40:00,76.15,76.18,76.08,76.11,7700.0,65.758,65.784,65.6976,65.7235,7700.0
2016-12-30 12:45:00,76.14,76.14,76.09,76.1,3164.0,65.7494,65.7494,65.7062,65.7149,3164.0
2016-12-30 12:50:00,76.1,76.1,75.97,76.0,7357.0,65.7149,65.7149,65.6026,65.6285,7357.0
2016-12-30 12:55:00,76.03,76.07,76.01,76.06,9015.0,65.6544,65.689,65.6372,65.6803,9015.0
2016-12-30 13:00:00,76.07,76.1,76.03,76.06,6483.0,65.689,65.7149,65.6544,65.6803,6483.0
2016-12-30 13:05:00,76.03,76.1,76.03,76.07,6883.0,65.6544,65.7149,65.6544,65.689,6883.0
2016-12-30 13:10:00,76.05,76.08,75.99,76.07,5700.0,65.6717,65.6976,65.6199,65.689,5700.0
2016-12-30 13:15:00,76.05,76.16,76.04,76.16,5987.0,65.6717,65.7667,65.6631,65.7667,5987.0
2016-12-30 13:20:00,76.11,76.16,76.11,76.13,3789.0,65.7235,65.7667,65.7235,65.7408,3789.0
2016-12-30 13:25:00,76.15,76.17,76.04,76.06,4481.0,65.758,65.7753,65.6631,65.6803,4481.0
2016-12-30 13:30:00,76.08,76.16,76.08,76.16,10041.0,65.6976,65.7667,65.6976,65.7667,10041.0
2016-12-30 13:35:00,76.13,76.14,76.06,76.09,8149.0,65.7408,65.7494,65.6803,65.7062,8149.0
2016-12-30 13:40:00,76.09,76.1,75.99,76.0,5598.0,65.7062,65.7149,65.6199,65.6285,5598.0
2016-12-30 13:45:00,75.99,75.99,75.91,75.93,5512.0,65.6199,65.6199,65.5508,65.5681,5512.0
2016-12-30 13:50:00,75.94,75.98,75.9,75.96,4400.0,65.5767,65.6112,65.5422,65.594,4400.0
2016-12-30 13:55:00,75.97,75.97,75.92,75.94,8920.0,65.6026,65.6026,65.5594,65.5767,8920.0
2016-12-30 14:00:00,75.93,75.95,75.9,75.9,3700.0,65.5681,65.5853,65.5422,65.5422,3700.0
2016-12-30 14:05:00,75.9,75.98,75.87,75.87,9013.0,65.5422,65.6112,65.5163,65.5163,9013.0
2016-12-30 14:10:00,75.88,75.9,75.84,75.88,8337.0,65.5249,65.5422,65.4904,65.5249,8337.0
2016-12-30 14:15:00,75.88,75.93,75.87,75.89,5697.0,65.5249,65.5681,65.5163,65.5335,5697.0
2016-12-30 14:20:00,75.89,75.92,75.84,75.84,5889.0,65.5335,65.5594,65.4904,65.4904,5889.0
2016-12-30 14:25:00,75.85,75.87,75.76,75.76,7929.0,65.499,65.5163,65.4213,65.4213,7929.0
2016-12-30 14:30:00,75.78,75.85,75.76,75.82,5973.0,65.4385,65.499,65.4213,65.4731,5973.0
2016-12-30 14:35:00,75.82,75.82,75.76,75.79,10346.0,65.4731,65.4731,65.4213,65.4472,10346.0
2016-12-30 14:40:00,75.8,75.82,75.75,75.75,16918.0,65.4558,65.4731,65.4126,65.4126,16918.0
2016-12-30 14:45:00,75.75,75.76,75.66,75.69,13902.0,65.4126,65.4213,65.3349,65.3608,13902.0
2016-12-30 14:50:00,75.69,75.69,75.61,75.64,10372.0,65.3608,65.3608,65.2917,65.3176,10372.0
2016-12-30 14:55:00,75.64,75.65,75.56,75.56,12921.0,65.3176,65.3263,65.2486,65.2486,12921.0
2016-12-30 15:00:00,75.58,75.61,75.57,75.6,10133.0,65.2658,65.2917,65.2572,65.2831,10133.0
2016-12-30 15:05:00,75.6,75.61,75.56,75.57,11311.0,65.2831,65.2917,65.2486,65.2572,11311.0
2016-12-30 15:10:00,75.58,75.72,75.58,75.71,16950.0,65.2658,65.3867,65.2658,65.3781,16950.0
2016-12-30 15:15:00,75.72,75.75,75.67,75.67,9057.0,65.3867,65.4126,65.3436,65.3436,9057.0
2016-12-30 15:20:00,75.67,75.68,75.62,75.62,13866.0,65.3436,65.3522,65.3004,65.3004,13866.0
2016-12-30 15:25:00,75.62,75.66,75.62,75.65,15347.0,65.3004,65.3349,65.3004,65.3263,15347.0
2016-12-30 15:30:00,75.66,75.68,75.63,75.65,21927.0,65.3349,65.3522,65.309,65.3263,21927.0
2016-12-30 15:35:00,75.66,75.68,75.64,75.66,13167.0,65.3349,65.3522,65.3176,65.3349,13167.0
2016-12-30 15:40:00,75.66,75.66,75.55,75.58,24338.0,65.3349,65.3349,65.2399,65.2658,24338.0
2016-12-30 15:45:00,75.57,75.59,75.47,75.48,68285.0,65.2572,65.2745,65.1708,65.1795,68285.0
2016-12-30 15:50:00,75.48,75.49,75.4,75.41,66457.0,65.1795,65.1881,65.1104,65.119,66457.0
2016-12-30 15:55:00,75.41,75.68,75.41,75.65,149561.0,65.119,65.3522,65.119,65.3263,149561.0
2017-01-03 09:30:00,76.28,76.44,76.19,76.38,24653.0,65.8703,66.0085,65.7926,65.9567,24653.0
2017-01-03 09:35:00,76.38,76.52,75.96,75.99,12789.0,65.9567,66.0776,65.594,65.6199,12789.0
2017-01-03 09:40:00,76.0,76.09,75.96,75.96,5840.0,65.6285,65.7062,65.594,65.594,5840.0
2017-01-03 09:45:00,75.99,76.06,75.97,76.03,5475.0,65.6199,65.6803,65.6026,65.6544,5475.0
2017-01-03 09:50:00,76.03,76.05,75.92,75.95,11493.0,65.6544,65.6717,65.5594,65.5853,11493.0
2017-01-03 09:55:00,75.94,76.13,75.88,76.1,7071.0,65.5767,65.7408,65.5249,65.7149,7071.0
2017-01-03 10:00:00,76.08,76.31,76.02,76.28,10300.0,65.6976,65.8962,65.6458,65.8703,10300.0
2017-01-03 10:05:00,76.28,76.59,76.24,76.57,18128.0,65.8703,66.138,65.8358,66.1207,18128.0
2017-01-03 10:10:00,76.59,76.59,76.4,76.4,10171.0,66.138,66.138,65.9739,65.9739,10171.0
2017-01-03 10:15:00,76.41,76.6,76.41,76.51,11591.0,65.9826,66.1466,65.9826,66.0689,11591.0
2017-01-03 10:20:00,76.5,76.58,76.45,76.58,5047.0,66.0603,66.1294,66.0171,66.1294,5047.0
2017-01-03 10:25:00,76.56,76.56,76.48,76.49,5787.0,66.1121,66.1121,66.043,66.0516,5787.0
2017-01-03 10:30:00,76.5,76.58,76.48,76.49,7419.0,66.0603,66.1294,66.043,66.0516,7419.0
2017-01-03 10:35:00,76.5,76.61,76.47,76.5,14744.0,66.0603,66.1553,66.0344,66.0603,14744.0
2017-01-03 10:40:00,76.5,76.55,76.47,76.48,7309.0,66.0603,66.1035,66.0344,66.043,7309.0
2017-01-03 10:45:00,76.48,76.54,76.47,76.5,26925.0,66.043,66.0948,66.0344,66.0603,26925.0
2017-01-03 10:50:00,76.49,76.65,76.49,76.62,36374.0,66.0516,66.1898,66.0516,66.1639,36374.0
2017-01-03 10:55:00,76.62,76.63,76.51,76.52,18802.0,66.1639,66.1725,66.0689,66.0776,18802.0
2017-01-03 11:00:00,76.52,76.53,76.43,76.53,15575.0,66.0776,66.0862,65.9998,66.0862,15575.0
2017-01-03 11:05:00,76.55,76.63,76.53,76.59,17944.0,66.1035,66.1725,66.0862,66.138,17944.0
2017-01-03 11:10:00,76.58,76.61,76.5,76.57,9398.0,66.1294,66.1553,66.0603,66.1207,9398.0
2017-01-03 11:15:00,76.56,76.59,76.51,76.55,9145.0,66.1121,66.138,66.0689,66.1035,9145.0
2017-01-03 11:20:00,76.56,76.64,76.56,76.61,4802.0,66.1121,66.1812,66.1121,66.1553,4802.0
2017-01-03 11:25:00,76.61,76.63,76.57,76.59,7640.0,66.1553,66.1725,66.1207,66.138,7640.0
2017-01-03 11:30:00,76.6,76.63,76.56,76.57,4532.0,66.1466,66.1725,66.1121,66.1207,4532.0
2017-01-03 11:35:00,76.56,76.57,76.45,76.47,11916.0,66.1121,66.1207,66.0171,66.0344,11916.0
2017-01-03 11:40:00,76.47,76.5,76.38,76.43,15832.0,66.0344,66.0603,65.9567,65.9998,15832.0
2017-01-03 11:45:00,76.43,76.56,76.43,76.52,11251.0,65.9998,66.1121,65.9998,66.0776,11251.0
2017-01-03 11:50:00,76.52,76.54,76.46,76.54,10695.0,66.0776,66.0948,66.0257,66.0948,10695.0
2017-01-03 11:55:00,76.52,76.56,76.43,76.56,15445.0,66.0776,66.1121,65.9998,66.1121,15445.0
2017-01-03 12:00:00,76.59,76.61,76.47,76.48,7818.0,66.138,66.1553,66.0344,66.043,7818.0
2017-01-03 12:05:00,76.48,76.48,76.35,76.45,8619.0,66.043,66.043,65.9308,66.0171,8619.0
2017-01-03 12:10:00,76.45,76.51,76.43,76.46,3411.0,66.0171,66.0689,65.9998,66.0257,3411.0
2017-01-03 12:15:00,76.47,76.47,76.43,76.44,4016.0,66.0344,66.0344,65.9998,66.0085,4016.0
2017-01-03 12:20:00,76.44,76.45,76.39,76.44,7267.0,66.0085,66.0171,65.9653,66.0085,7267.0
2017-01-03 12:25:00,76.45,76.52,76.45,76.49,6962.0,66.0171,66.0776,66.0171,66.0516,6962.0
2017-01-03 12:30:00,76.49,76.54,76.44,76.52,6408.0,66.0516,66.0948,66.0085,66.0776,6408.0
2017-01-03 12:35:00,76.51,76.52,76.48,76.52,4338.0,66.0689,66.0776,66.043,66.0776,4338.0
2017-01-03 12:40:00,76.5,76.53,76.48,76.52,5890.0,66.0603,66.0862,66.043,66.0776,5890.0
2017-01-03 12:45:00,76.5,76.62,76.49,76.6,12219.0,66.0603,66.1639,66.0516,66.1466,12219.0
2017-01-03 12:50:00,76.62,76.62,76.51,76.52,5558.0,66.1639,66.1639,66.0689,66.0776,5558.0
2017-01-03 12:55:00,76.53,76.68,76.53,76.68,6313.0,66.0862,66.2157,66.0862,66.2157,6313.0
2017-01-03 13:00:00,76.67,76.75,76.64,76.64,6040.0,66.2071,66.2762,66.1812,66.1812,6040.0
2017-01-03 13:05:00,76.64,76.65,76.6,76.61,17603.0,66.1812,66.1898,66.1466,66.1553,17603.0
2017-01-03 13:10:00,76.63,76.73,76.63,76.64,16091.0,66.1725,66.2589,66.1725,66.1812,16091.0
2017-01-03 13:15:00,76.64,76.68,76.62,76.68,10620.0,66.1812,66.2157,66.1639,66.2157,10620.0
2017-01-03 13:20:00,76.67,76.8,76.67,76.8,3541.0,66.2071,66.3193,66.2071,66.3193,3541.0
2017-01-03 13:25:00,76.78,76.81,76.69,76.7,6234.0,66.3021,66.328,66.2244,66.233,6234.0
2017-01-03 13:30:00,76.7,76.71,76.68,76.7,5112.0,66.233,66.2416,66.2157,66.233,5112.0
2017-01-03 13:35:00,76.69,76.69,76.62,76.62,5462.0,66.2244,66.2244,66.1639,66.1639,5462.0
2017-01-03 13:40:00,76.62,76.62,76.58,76.6,7000.0,66.1639,66.1639,66.1294,66.1466,7000.0
2017-01-03 13:45:00,76.61,76.73,76.61,76.61,26322.0,66.1553,66.2589,66.1553,66.1553,26322.0
2017-01-03 13:50:00,76.61,76.68,76.61,76.63,9173.0,66.1553,66.2157,66.1553,66.1725,9173.0
2017-01-03 13:55:00,76.64,76.64,76.56,76.59,8783.0,66.1812,66.1812,66.1121,66.138,8783.0
2017-01-03 14:00:00,76.6,76.66,76.58,76.6,13115.0,66.1466,66.1984,66.1294,66.1466,13115.0
2017-01-03 14:05:00,76.6,76.65,76.6,76.65,12861.0,66.1466,66.1898,66.1466,66.1898,12861.0
2017-01-03 14:10:00,76.65,76.66,76.62,76.63,5510.0,66.1898,66.1984,66.1639,66.1725,5510.0
2017-01-03 14:15:00,76.62,76.63,76.58,76.59,13691.0,66.1639,66.1725,66.1294,66.138,13691.0
2017-01-03 14:20:00,76.59,76.61,76.55,76.6,13421.0,66.138,66.1553,66.1035,66.1466,13421.0
2017-01-03 14:25:00,76.61,76.61,76.57,76.61,11902.0,66.1553,66.1553,66.1207,66.1553,11902.0
2017-01-03 14:30:00,76.6,76.61,76.57,76.6,13955.0,66.1466,66.1553,66.1207,66.1466,13955.0
2017-01-03 14:35:00,76.61,76.63,76.58,76.59,22763.0,66.1553,66.1725,66.1294,66.138,22763.0
2017-01-03 14:40:00,76.59,76.69,76.55,76.67,18267.0,66.138,66.2244,66.1035,66.2071,18267.0
2017-01-03 14:45:00,76.69,76.69,76.62,76.65,6398.0,66.2244,66.2244,66.1639,66.1898,6398.0
2017-01-03 14:50:00,76.65,76.7,76.65,76.69,16917.0,66.1898,66.233,66.1898,66.2244,16917.0
2017-01-03 14:55:00,76.69,76.74,76.58,76.67,53511.0,66.2244,66.2675,66.1294,66.2071,53511.0
2017-01-03 15:00:00,76.66,76.67,76.6,76.6,6200.0,66.1984,66.2071,66.1466,66.1466,6200.0
2017-01-03 15:05:00,76.6,76.61,76.53,76.56,14031.0,66.1466,66.1553,66.0862,66.1121,14031.0
2017-01-03 15:10:00,76.56,76.65,76.55,76.65,17829.0,66.1121,66.1898,66.1035,66.1898,17829.0
2017-01-03 15:15:00,76.64,76.65,76.62,76.64,14426.0,66.1812,66.1898,66.1639,66.1812,14426.0
2017-01-03 15:20:00,76.64,76.72,76.61,76.68,77147.0,66.1812,66.2503,66.1553,66.2157,77147.0
2017-01-03 15:25:00,76.69,76.73,76.68,76.69,34358.0,66.2244,66.2589,66.2157,66.2244,34358.0
2017-01-03 15:30:00,76.69,76.72,76.68,76.7,23412.0,66.2244,66.2503,66.2157,66.233,23412.0
2017-01-03 15:35:00,76.7,76.72,76.63,76.72,37520.0,66.233,66.2503,66.1725,66.2503,37520.0
2017-01-03 15:40:00,76.74,76.91,76.73,76.87,65149.0,66.2675,66.4143,66.2589,66.3798,65149.0
2017-01-03 15:45:00,76.88,77.0,76.87,76.98,58511.0,66.3884,66.4921,66.3798,66.4748,58511.0
2017-01-03 15:50:00,76.97,77.05,76.95,77.02,95233.0,66.4661,66.5352,66.4489,66.5093,95233.0
2017-01-03 15:55:00,77.02,77.04,76.9,76.95,74524.0,66.5093,66.5266,66.4057,66.4489,74524.0
2017-01-04 09:30:00,76.86,77.81,76.86,77.76,21414.0,66.3712,67.1915,66.3712,67.1483,21414.0
2017-01-04 09:35:00,77.74,77.74,77.46,77.64,15759.0,67.1311,67.1311,66.8893,67.0447,15759.0
2017-01-04 09:40:00,77.65,77.81,77.58,77.67,17731.0,67.0533,67.1915,66.9929,67.0706,17731.0
2017-01-04 09:45:00,77.7,77.9,77.67,77.81,12320.0,67.0965,67.2692,67.0706,67.1915,12320.0
2017-01-04 09:50:00,77.85,77.92,77.84,77.86,8247.0,67.2261,67.2865,67.2174,67.2347,8247.0
2017-01-04 09:55:00,77.84,77.85,77.71,77.85,11689.0,67.2174,67.2261,67.1052,67.2261,11689.0
2017-01-04 10:00:00,77.87,78.15,77.84,78.11,31688.0,67.2433,67.4851,67.2174,67.4506,31688.0
2017-01-04 10:05:00,78.12,78.13,78.02,78.04,13288.0,67.4592,67.4678,67.3729,67.3901,13288.0
2017-01-04 10:10:00,78.04,78.12,77.99,78.02,9703.0,67.3901,67.4592,67.3469,67.3729,9703.0
2017-01-04 10:15:00,78.01,78.03,77.91,77.95,7682.0,67.3642,67.3815,67.2779,67.3124,7682.0
2017-01-04 10:20:00,77.97,77.98,77.82,77.82,12638.0,67.3297,67.3383,67.2001,67.2001,12638.0
2017-01-04 10:25:00,77.84,77.86,77.78,77.78,7604.0,67.2174,67.2347,67.1656,67.1656,7604.0
2017-01-04 10:30:00,77.79,77.89,77.79,77.86,5794.0,67.1742,67.2606,67.1742,67.2347,5794.0
2017-01-04 10:35:00,77.86,77.89,77.82,77.86,7869.0,67.2347,67.2606,67.2001,67.2347,7869.0
2017-01-04 10:40:00,77.87,78.03,77.87,77.96,25975.0,67.2433,67.3815,67.2433,67.321,25975.0
2017-01-04 10:45:00,77.97,78.0,77.9,77.91,4650.0,67.3297,67.3556,67.2692,67.2779,4650.0
2017-01-04 10:50:00,77.91,77.96,77.89,77.9,5091.0,67.2779,67.321,67.2606,67.2692,5091.0
2017-01-04 10:55:00,77.9,77.95,77.88,77.9,4515.0,67.2692,67.3124,67.252,67.2692,4515.0
2017-01-04 11:00:00,77.91,77.96,77.9,77.94,20916.0,67.2779,67.321,67.2692,67.3038,20916.0
2017-01-04 11:05:00,77.95,77.97,77.88,77.89,9594.0,67.3124,67.3297,67.252,67.2606,9594.0
2017-01-04 11:10:00,77.88,77.91,77.87,77.91,22869.0,67.252,67.2779,67.2433,67.2779,22869.0
2017-01-04 11:15:00,77.91,77.92,77.85,77.92,45894.0,67.2779,67.2865,67.2261,67.2865,45894.0
2017-01-04 11:20:00,77.91,77.92,77.85,77.86,27924.0,67.2779,67.2865,67.2261,67.2347,27924.0
2017-01-04 11:25:00,77.86,77.91,77.81,77.88,49968.0,67.2347,67.2779,67.1915,67.252,49968.0
2017-01-04 11:30:00,77.87,77.91,77.86,77.87,6905.0,67.2433,67.2779,67.2347,67.2433,6905.0
2017-01-04 11:35:00,77.86,77.9,77.86,77.87,5086.0,67.2347,67.2692,67.2347,67.2433,5086.0
2017-01-04 11:40:00,77.88,77.91,77.84,77.9,20774.0,67.252,67.2779,67.2174,67.2692,20774.0
2017-01-04 11:45:00,77.9,77.98,77.9,77.96,5285.0,67.2692,67.3383,67.2692,67.321,5285.0
2017-01-04 11:50:00,77.97,77.97,77.95,77.96,4236.0,67.3297,67.3297,67.3124,67.321,4236.0
2017-01-04 11:55:00,77.97,78.02,77.95,78.02,7505.0,67.3297,67.3729,67.3124,67.3729,7505.0
2017-01-04 12:00:00,78.03,78.07,78.0,78.07,10879.0,67.3815,67.416,67.3556,67.416,10879.0
2017-01-04 12:05:00,78.06,78.07,77.96,78.01,7346.0,67.4074,67.416,67.321,67.3642,7346.0
2017-01-04 12:10:00,78.01,78.01,77.94,77.95,2700.0,67.3642,67.3642,67.3038,67.3124,2700.0
2017-01-04 12:15:00,77.93,77.94,77.83,77.84,5930.0,67.2951,67.3038,67.2088,67.2174,5930.0
2017-01-04 12:20:00,77.82,77.87,77.8,77.83,10585.0,67.2001,67.2433,67.1829,67.2088,10585.0
2017-01-04 12:25:00,77.84,77.88,77.82,77.87,7981.0,67.2174,67.252,67.2001,67.2433,7981.0
2017-01-04 12:30:00,77.87,77.9,77.86,77.87,6093.0,67.2433,67.2692,67.2347,67.2433,6093.0
2017-01-04 12:35:00,77.86,77.88,77.83,77.88,3901.0,67.2347,67.252,67.2088,67.252,3901.0
2017-01-04 12:40:00,77.89,77.89,77.85,77.89,7976.0,67.2606,67.2606,67.2261,67.2606,7976.0
2017-01-04 12:45:00,77.86,77.91,77.86,77.87,7501.0,67.2347,67.2779,67.2347,67.2433,7501.0
2017-01-04 12:50:00,77.9,77.9,77.78,77.8,17830.0,67.2692,67.2692,67.1656,67.1829,17830.0
2017-01-04 12:55:00,77.81,77.88,77.81,77.82,18361.0,67.1915,67.252,67.1915,67.2001,18361.0
2017-01-04 13:00:00,77.83,77.85,77.82,77.84,5055.0,67.2088,67.2261,67.2001,67.2174,5055.0
2017-01-04 13:05:00,77.85,77.85,77.82,77.83,3471.0,67.2261,67.2261,67.2001,67.2088,3471.0
2017-01-04 13:10:00,77.83,77.86,77.82,77.83,8090.0,67.2088,67.2347,67.2001,67.2088,8090.0
2017-01-04 13:15:00,77.83,77.84,77.83,77.83,3298.0,67.2088,67.2174,67.2088,67.2088,3298.0
2017-01-04 13:20:00,77.83,77.85,77.79,77.83,30507.0,67.2088,67.2261,67.1742,67.2088,30507.0
2017-01-04 13:25:00,77.82,77.84,77.76,77.79,11159.0,67.2001,67.2174,67.1483,67.1742,11159.0
2017-01-04 13:30:00,77.79,77.83,77.78,77.79,8177.0,67.1742,67.2088,67.1656,67.1742,8177.0
2017-01-04 13:35:00,77.79,77.85,77.76,77.81,21110.0,67.1742,67.2261,67.1483,67.1915,21110.0
2017-01-04 13:40:00,77.8,77.83,77.8,77.81,6324.0,67.1829,67.2088,67.1829,67.1915,6324.0
2017-01-04 13:45:00,77.82,77.84,77.79,77.84,9186.0,67.2001,67.2174,67.1742,67.2174,9186.0
2017-01-04 13:50:00,77.84,77.89,77.83,77.89,11765.0,67.2174,67.2606,67.2088,67.2606,11765.0
2017-01-04 13:55:00,77.88,77.89,77.8,77.8,10342.0,67.252,67.2606,67.1829,67.1829,10342.0
2017-01-04 14:00:00,77.81,77.82,77.7,77.72,8689.0,67.1915,67.2001,67.0965,67.1138,8689.0
2017-01-04 14:05:00,77.74,77.84,77.74,77.83,10283.0,67.1311,67.2174,67.1311,67.2088,10283.0
2017-01-04 14:10:00,77.83,77.89,77.83,77.89,3804.0,67.2088,67.2606,67.2088,67.2606,3804.0
2017-01-04 14:15:00,77.89,77.92,77.87,77.92,3248.0,67.2606,67.2865,67.2433,67.2865,3248.0
2017-01-04 14:20:00,77.92,77.93,77.83,77.83,8295.0,67.2865,67.2951,67.2088,67.2088,8295.0
2017-01-04 14:25:00,77.84,77.89,77.83,77.89,5135.0,67.2174,67.2606,67.2088,67.2606,5135.0
2017-01-04 14:30:00,77.9,77.98,77.88,77.97,7290.0,67.2692,67.3383,67.252,67.3297,7290.0
2017-01-04 14:35:00,77.97,77.99,77.94,77.95,5436.0,67.3297,67.3469,67.3038,67.3124,5436.0
2017-01-04 14:40:00,77.96,78.0,77.96,77.98,5101.0,67.321,67.3556,67.321,67.3383,5101.0
2017-01-04 14:45:00,77.99,78.0,77.96,77.99,10236.0,67.3469,67.3556,67.321,67.3469,10236.0
2017-01-04 14:50:00,77.99,78.09,77.97,78.09,15086.0,67.3469,67.4333,67.3297,67.4333,15086.0
2017-01-04 14:55:00,78.09,78.1,77.98,78.02,10460.0,67.4333,67.4419,67.3383,67.3729,10460.0
2017-01-04 15:00:00,78.03,78.1,78.03,78.07,9717.0,67.3815,67.4419,67.3815,67.416,9717.0
2017-01-04 15:05:00,78.06,78.1,78.05,78.07,7796.0,67.4074,67.4419,67.3988,67.416,7796.0
2017-01-04 15:10:00,78.06,78.11,78.05,78.11,9886.0,67.4074,67.4506,67.3988,67.4506,9886.0
2017-01-04 15:15:00,78.1,78.19,78.09,78.18,17293.0,67.4419,67.5197,67.4333,67.511,17293.0
2017-01-04 15:20:00,78.17,78.18,78.11,78.15,13589.0,67.5024,67.511,67.4506,67.4851,13589.0
2017-01-04 15:25:00,78.15,78.19,78.14,78.16,13981.0,67.4851,67.5197,67.4765,67.4937,13981.0
2017-01-04 15:30:00,78.15,78.15,78.08,78.1,12100.0,67.4851,67.4851,67.4247,67.4419,12100.0
2017-01-04 15:35:00,78.09,78.14,78.09,78.14,10821.0,67.4333,67.4765,67.4333,67.4765,10821.0
2017-01-04 15:40:00,78.14,78.15,78.1,78.13,14798.0,67.4765,67.4851,67.4419,67.4678,14798.0
2017-01-04 15:45:00,78.14,78.2,78.07,78.1,24308.0,67.4765,67.5283,67.416,67.4419,24308.0
2017-01-04 15:50:00,78.1,78.14,78.06,78.08,28478.0,67.4419,67.4765,67.4074,67.4247,28478.0
2017-01-04 15:55:00,78.08,78.25,78.08,78.22,183413.0,67.4247,67.5715,67.4247,67.5456,183413.0
2017-01-05 09:30:00,78.25,78.45,77.85,78.39,19142.0,67.5715,67.7442,67.2261,67.6924,19142.0
2017-01-05 09:35:00,78.38,78.4,78.18,78.28,3200.0,67.6837,67.701,67.511,67.5974,3200.0
2017-01-05 09:40:00,78.27,78.45,78.27,78.36,5144.0,67.5887,67.7442,67.5887,67.6665,5144.0
2017-01-05 09:45:00,78.32,78.46,78.31,78.43,11251.0,67.6319,67.7528,67.6233,67.7269,11251.0
2017-01-05 09:50:00,78.43,78.47,78.34,78.35,6763.0,67.7269,67.7614,67.6492,67.6578,6763.0
2017-01-05 09:55:00,78.41,78.49,78.4,78.44,6432.0,67.7096,67.7787,67.701,67.7355,6432.0
2017-01-05 10:00:00,78.41,78.53,78.41,78.47,6643.0,67.7096,67.8133,67.7096,67.7614,6643.0
2017-01-05 10:05:00,78.51,78.6,78.44,78.57,6436.0,67.796,67.8737,67.7355,67.8478,6436.0
2017-01-05 10:10:00,78.59,78.7,78.52,78.55,26428.0,67.8651,67.9601,67.8046,67.8305,26428.0
2017-01-05 10:15:00,78.55,78.65,78.55,78.61,9851.0,67.8305,67.9169,67.8305,67.8823,9851.0
2017-01-05 10:20:00,78.63,78.79,78.58,78.78,13941.0,67.8996,68.0378,67.8564,68.0291,13941.0
2017-01-05 10:25:00,78.78,78.79,78.59,78.59,16840.0,68.0291,68.0378,67.8651,67.8651,16840.0
2017-01-05 10:30:00,78.62,78.63,78.38,78.47,24226.0,67.891,67.8996,67.6837,67.7614,24226.0
2017-01-05 10:35:00,78.48,78.6,78.43,78.55,13336.0,67.7701,67.8737,67.7269,67.8305,13336.0
2017-01-05 10:40:00,78.51,78.61,78.46,78.46,7785.0,67.796,67.8823,67.7528,67.7528,7785.0
2017-01-05 10:45:00,78.46,78.48,78.39,78.4,9690.0,67.7528,67.7701,67.6924,67.701,9690.0
2017-01-05 10:50:00,78.4,78.42,78.19,78.19,10126.0,67.701,67.7183,67.5197,67.5197,10126.0
2017-01-05 10:55:00,78.18,78.29,78.16,78.27,15098.0,67.511,67.606,67.4937,67.5887,15098.0
2017-01-05 11:00:00,78.27,78.34,78.26,78.3,2925.0,67.5887,67.6492,67.5801,67.6146,2925.0
2017-01-05 11:05:00,78.28,78.29,78.1,78.12,8433.0,67.5974,67.606,67.4419,67.4592,8433.0
2017-01-05 11:10:00,78.11,78.13,77.96,78.03,8415.0,67.4506,67.4678,67.321,67.3815,8415.0
2017-01-05 11:15:00,78.04,78.06,77.94,77.94,5700.0,67.3901,67.4074,67.3038,67.3038,5700.0
2017-01-05 11:20:00,77.97,77.99,77.91,77.98,7683.0,67.3297,67.3469,67.2779,67.3383,7683.0
2017-01-05 11:25:00,78.0,78.02,77.97,77.97,9341.0,67.3556,67.3729,67.3297,67.3297,9341.0
2017-01-05 11:30:00,77.99,78.05,77.99,78.03,13151.0,67.3469,67.3988,67.3469,67.3815,13151.0
2017-01-05 11:35:00,78.03,78.09,78.03,78.06,10701.0,67.3815,67.4333,67.3815,67.4074,10701.0
2017-01-05 11:40:00,78.06,78.06,77.96,77.99,9913.0,67.4074,67.4074,67.321,67.3469,9913.0
2017-01-05 11:45:00,77.98,78.0,77.97,77.98,6328.0,67.3383,67.3556,67.3297,67.3383,6328.0
2017-01-05 11:50:00,77.99,78.09,77.97,78.09,24984.0,67.3469,67.4333,67.3297,67.4333,24984.0
2017-01-05 11:55:00,78.08,78.13,78.06,78.11,12550.0,67.4247,67.4678,67.4074,67.4506,12550.0
2017-01-05 12:00:00,78.11,78.11,78.07,78.08,8546.0,67.4506,67.4506,67.416,67.4247,8546.0
2017-01-05 12:05:00,78.09,78.13,78.08,78.08,5482.0,67.4333,67.4678,67.4247,67.4247,5482.0
2017-01-05 12:10:00,78.08,78.08,78.04,78.08,8090.0,67.4247,67.4247,67.3901,67.4247,8090.0
2017-01-05 12:15:00,78.1,78.12,78.08,78.11,5400.0,67.4419,67.4592,67.4247,67.4506,5400.0
2017-01-05 12:20:00,78.11,78.12,78.06,78.11,7150.0,67.4506,67.4592,67.4074,67.4506,7150.0
2017-01-05 12:25:00,78.12,78.12,78.08,78.09,3760.0,67.4592,67.4592,67.4247,67.4333,3760.0
2017-01-05 12:30:00,78.08,78.09,78.06,78.07,8201.0,67.4247,67.4333,67.4074,67.416,8201.0
2017-01-05 12:35:00,78.06,78.12,78.06,78.11,7428.0,67.4074,67.4592,67.4074,67.4506,7428.0
2017-01-05 12:40:00,78.12,78.13,78.07,78.09,4834.0,67.4592,67.4678,67.416,67.4333,4834.0
2017-01-05 12:45:00,78.09,78.1,78.07,78.08,5265.0,67.4333,67.4419,67.416,67.4247,5265.0
2017-01-05 12:50:00,78.08,78.11,78.07,78.08,9240.0,67.4247,67.4506,67.416,67.4247,9240.0
2017-01-05 12:55:00,78.08,78.1,78.05,78.06,6174.0,67.4247,67.4419,67.3988,67.4074,6174.0
2017-01-05 13:00:00,78.06,78.07,78.04,78.05,10078.0,67.4074,67.416,67.3901,67.3988,10078.0
2017-01-05 13:05:00,78.04,78.06,78.02,78.05,7295.0,67.3901,67.4074,67.3729,67.3988,7295.0
2017-01-05 13:10:00,78.05,78.06,78.03,78.05,16368.0,67.3988,67.4074,67.3815,67.3988,16368.0
2017-01-05 13:15:00,78.06,78.09,78.05,78.07,11149.0,67.4074,67.4333,67.3988,67.416,11149.0
2017-01-05 13:20:00,78.08,78.09,78.07,78.08,2064.0,67.4247,67.4333,67.416,67.4247,2064.0
2017-01-05 13:25:00,78.07,78.07,77.98,77.98,6379.0,67.416,67.416,67.3383,67.3383,6379.0
2017-01-05 13:30:00,77.98,77.99,77.95,77.95,7189.0,67.3383,67.3469,67.3124,67.3124,7189.0
2017-01-05 13:35:00,77.97,78.04,77.95,77.95,4310.0,67.3297,67.3901,67.3124,67.3124,4310.0
2017-01-05 13:40:00,77.94,77.97,77.94,77.94,7695.0,67.3038,67.3297,67.3038,67.3038,7695.0
2017-01-05 13:45:00,77.95,78.0,77.93,77.94,10354.0,67.3124,67.3556,67.2951,67.3038,10354.0
2017-01-05 13:50:00,77.95,77.98,77.94,77.97,4341.0,67.3124,67.3383,67.3038,67.3297,4341.0
2017-01-05 13:55:00,77.98,78.01,77.97,77.97,10522.0,67.3383,67.3642,67.3297,67.3297,10522.0
2017-01-05 14:00:00,77.97,78.0,77.96,77.98,14285.0,67.3297,67.3556,67.321,67.3383,14285.0
2017-01-05 14:05:00,77.99,78.0,77.88,77.88,14190.0,67.3469,67.3556,67.252,67.252,14190.0
2017-01-05 14:10:00,77.89,77.91,77.85,77.87,18990.0,67.2606,67.2779,67.2261,67.2433,18990.0
2017-01-05 14:15:00,77.87,77.88,77.8,77.81,16655.0,67.2433,67.252,67.1829,67.1915,16655.0
2017-01-05 14:20:00,77.81,77.83,77.78,77.78,10347.0,67.1915,67.2088,67.1656,67.1656,10347.0
2017-01-05 14:25:00,77.78,77.78,77.75,77.75,7033.0,67.1656,67.1656,67.1397,67.1397,7033.0
2017-01-05 14:30:00,77.76,77.85,77.75,77.84,9024.0,67.1483,67.2261,67.1397,67.2174,9024.0
2017-01-05 14:35:00,77.83,77.83,77.77,77.81,9509.0,67.2088,67.2088,67.157,67.1915,9509.0
2017-01-05 14:40:00,77.81,77.82,77.78,77.79,5783.0,67.1915,67.2001,67.1656,67.1742,5783.0
2017-01-05 14:45:00,77.8,77.81,77.77,77.81,8262.0,67.1829,67.1915,67.157,67.1915,8262.0
2017-01-05 14:50:00,77.81,77.83,77.77,77.82,8517.0,67.1915,67.2088,67.157,67.2001,8517.0
2017-01-05 14:55:00,77.83,77.86,77.78,77.8,8038.0,67.2088,67.2347,67.1656,67.1829,8038.0
2017-01-05 15:00:00,77.8,77.86,77.79,77.84,9177.0,67.1829,67.2347,67.1742,67.2174,9177.0
2017-01-05 15:05:00,77.84,77.84,77.8,77.82,11451.0,67.2174,67.2174,67.1829,67.2001,11451.0
2017-01-05 15:10:00,77.83,77.85,77.8,77.85,9719.0,67.2088,67.2261,67.1829,67.2261,9719.0
2017-01-05 15:15:00,77.85,77.85,77.81,77.83,8589.0,67.2261,67.2261,67.1915,67.2088,8589.0
2017-01-05 15:20:00,77.82,77.9,77.81,77.9,8876.0,67.2001,67.2692,67.1915,67.2692,8876.0
2017-01-05 15:25:00,77.91,77.97,77.89,77.95,7939.0,67.2779,67.3297,67.2606,67.3124,7939.0
2017-01-05 15:30:00,77.95,77.95,77.93,77.95,14652.0,67.3124,67.3124,67.2951,67.3124,14652.0
2017-01-05 15:35:00,77.96,77.98,77.93,77.94,13546.0,67.321,67.3383,67.2951,67.3038,13546.0
2017-01-05 15:40:00,77.94,77.95,77.92,77.94,14341.0,67.3038,67.3124,67.2865,67.3038,14341.0
2017-01-05 15:45:00,77.94,77.98,77.93,77.95,18160.0,67.3038,67.3383,67.2951,67.3124,18160.0
2017-01-05 15:50:00,77.96,77.97,77.94,77.96,42117.0,67.321,67.3297,67.3038,67.321,42117.0
2017-01-05 15:55:00,77.96,78.1,77.96,78.05,68177.0,67.321,67.4419,67.321,67.3988,68177.0
2017-01-06 09:30:00,78.51,78.51,78.01,78.09,19498.0,67.796,67.796,67.3642,67.4333,19498.0
2017-01-06 09:35:00,78.15,78.19,77.68,77.88,15389.0,67.4851,67.5197,67.0793,67.252,15389.0
2017-01-06 09:40:00,77.88,78.2,77.87,77.93,7248.0,67.252,67.5283,67.2433,67.2951,7248.0
2017-01-06 09:45:00,77.95,78.07,77.85,77.97,5603.0,67.3124,67.416,67.2261,67.3297,5603.0
2017-01-06 09:50:00,77.95,78.01,77.89,77.89,4520.0,67.3124,67.3642,67.2606,67.2606,4520.0
2017-01-06 09:55:00,77.87,78.0,77.87,77.94,4361.0,67.2433,67.3556,67.2433,67.3038,4361.0
2017-01-06 10:00:00,77.94,78.07,77.91,78.07,6355.0,67.3038,67.416,67.2779,67.416,6355.0
2017-01-06 10:05:00,78.07,78.12,78.05,78.05,4315.0,67.416,67.4592,67.3988,67.3988,4315.0
2017-01-06 10:10:00,78.05,78.12,78.01,78.04,9297.0,67.3988,67.4592,67.3642,67.3901,9297.0
2017-01-06 10:15:00,78.04,78.04,77.92,77.95,7419.0,67.3901,67.3901,67.2865,67.3124,7419.0
2017-01-06 10:20:00,77.94,77.99,77.92,77.99,7246.0,67.3038,67.3469,67.2865,67.3469,7246.0
2017-01-06 10:25:00,77.98,77.99,77.91,77.92,4783.0,67.3383,67.3469,67.2779,67.2865,4783.0
2017-01-06 10:30:00,77.92,77.92,77.79,77.91,4653.0,67.2865,67.2865,67.1742,67.2779,4653.0
2017-01-06 10:35:00,77.92,77.93,77.79,77.84,6936.0,67.2865,67.2951,67.1742,67.2174,6936.0
2017-01-06 10:40:00,77.85,77.92,77.84,77.9,3100.0,67.2261,67.2865,67.2174,67.2692,3100.0
2017-01-06 10:45:00,77.91,77.98,77.91,77.93,5116.0,67.2779,67.3383,67.2779,67.2951,5116.0
2017-01-06 10:50:00,77.94,78.02,77.91,78.02,5750.0,67.3038,67.3729,67.2779,67.3729,5750.0
2017-01-06 10:55:00,78.04,78.06,78.01,78.04,4700.0,67.3901,67.4074,67.3642,67.3901,4700.0
2017-01-06 11:00:00,78.05,78.15,78.04,78.12,7819.0,67.3988,67.4851,67.3901,67.4592,7819.0
2017-01-06 11:05:00,78.13,78.19,78.07,78.11,6715.0,67.4678,67.5197,67.416,67.4506,6715.0
2017-01-06 11:10:00,78.09,78.18,78.08,78.18,4600.0,67.4333,67.511,67.4247,67.511,4600.0
2017-01-06 11:15:00,78.17,78.26,78.17,78.21,6913.0,67.5024,67.5801,67.5024,67.5369,6913.0
2017-01-06 11:20:00,78.23,78.3,78.21,78.28,6100.0,67.5542,67.6146,67.5369,67.5974,6100.0
2017-01-06 11:25:00,78.32,78.37,78.25,78.31,8224.0,67.6319,67.6751,67.5715,67.6233,8224.0
2017-01-06 11:30:00,78.33,78.37,78.29,78.34,10004.0,67.6405,67.6751,67.606,67.6492,10004.0
2017-01-06 11:35:00,78.34,78.38,78.3,78.35,7105.0,67.6492,67.6837,67.6146,67.6578,7105.0
2017-01-06 11:40:00,78.36,78.44,78.34,78.41,5435.0,67.6665,67.7355,67.6492,67.7096,5435.0
2017-01-06 11:45:00,78.43,78.5,78.42,78.5,5600.0,67.7269,67.7874,67.7183,67.7874,5600.0
2017-01-06 11:50:00,78.51,78.54,78.47,78.54,9500.0,67.796,67.8219,67.7614,67.8219,9500.0
2017-01-06 11:55:00,78.55,78.65,78.54,78.63,9800.0,67.8305,67.9169,67.8219,67.8996,9800.0
2017-01-06 12:00:00,78.64,78.64,78.58,78.62,10008.0,67.9082,67.9082,67.8564,67.891,10008.0
2017-01-06 12:05:00,78.6,78.64,78.59,78.61,10142.0,67.8737,67.9082,67.8651,67.8823,10142.0
2017-01-06 12:10:00,78.61,78.64,78.58,78.6,7774.0,67.8823,67.9082,67.8564,67.8737,7774.0
2017-01-06 12:15:00,78.61,78.63,78.57,78.6,5476.0,67.8823,67.8996,67.8478,67.8737,5476.0
2017-01-06 12:20:00,78.61,78.69,78.6,78.66,11123.0,67.8823,67.9514,67.8737,67.9255,11123.0
2017-01-06 12:25:00,78.67,78.75,78.66,78.75,5975.0,67.9342,68.0032,67.9255,68.0032,5975.0
2017-01-06 12:30:00,78.74,78.87,78.74,78.86,9931.0,67.9946,68.1069,67.9946,68.0982,9931.0
2017-01-06 12:35:00,78.88,78.98,78.86,78.87,10174.0,68.1155,68.2018,68.0982,68.1069,10174.0
2017-01-06 12:40:00,78.88,78.89,78.78,78.78,6831.0,68.1155,68.1241,68.0291,68.0291,6831.0
2017-01-06 12:45:00,78.77,78.9,78.77,78.84,10553.0,68.0205,68.1328,68.0205,68.081,10553.0
2017-01-06 12:50:00,78.83,78.86,78.83,78.83,4835.0,68.0723,68.0982,68.0723,68.0723,4835.0
2017-01-06 12:55:00,78.84,78.89,78.83,78.88,5808.0,68.081,68.1241,68.0723,68.1155,5808.0
2017-01-06 13:00:00,78.87,78.89,78.85,78.89,10763.0,68.1069,68.1241,68.0896,68.1241,10763.0
2017-01-06 13:05:00,78.9,78.94,78.84,78.84,3640.0,68.1328,68.1673,68.081,68.081,3640.0
2017-01-06 13:10:00,78.84,78.96,78.83,78.91,9796.0,68.081,68.1846,68.0723,68.1414,9796.0
2017-01-06 13:15:00,78.92,78.92,78.86,78.86,3300.0,68.15,68.15,68.0982,68.0982,3300.0
2017-01-06 13:20:00,78.84,78.88,78.83,78.83,5412.0,68.081,68.1155,68.0723,68.0723,5412.0
2017-01-06 13:25:00,78.82,78.84,78.74,78.76,6152.0,68.0637,68.081,67.9946,68.0119,6152.0
2017-01-06 13:30:00,78.76,78.82,78.76,78.8,4900.0,68.0119,68.0637,68.0119,68.0464,4900.0
2017-01-06 13:35:00,78.79,78.84,78.75,78.82,6157.0,68.0378,68.081,68.0032,68.0637,6157.0
2017-01-06 13:40:00,78.84,78.91,78.83,78.9,4851.0,68.081,68.1414,68.0723,68.1328,4851.0
2017-01-06 13:45:00,78.9,78.92,78.9,78.92,5015.0,68.1328,68.15,68.1328,68.15,5015.0
2017-01-06 13:50:00,78.92,79.02,78.92,78.99,10792.0,68.15,68.2364,68.15,68.2105,10792.0
2017-01-06 13:55:00,78.97,78.99,78.9,78.93,5800.0,68.1932,68.2105,68.1328,68.1587,5800.0
2017-01-06 14:00:00,78.94,78.97,78.92,78.95,8912.0,68.1673,68.1932,68.15,68.1759,8912.0
2017-01-06 14:05:00,78.95,78.96,78.9,78.91,7787.0,68.1759,68.1846,68.1328,68.1414,7787.0
2017-01-06 14:10:00,78.91,78.99,78.91,78.98,11180.0,68.1414,68.2105,68.1414,68.2018,11180.0
2017-01-06 14:15:00,78.96,78.98,78.94,78.95,6147.0,68.1846,68.2018,68.1673,68.1759,6147.0
2017-01-06 14:20:00,78.96,78.96,78.85,78.85,16709.0,68.1846,68.1846,68.0896,68.0896,16709.0
2017-01-06 14:25:00,78.86,78.89,78.82,78.85,6300.0,68.0982,68.1241,68.0637,68.0896,6300.0
2017-01-06 14:30:00,78.83,78.86,78.78,78.83,5715.0,68.0723,68.0982,68.0291,68.0723,5715.0
2017-01-06 14:35:00,78.82,78.84,78.8,78.81,5859.0,68.0637,68.081,68.0464,68.055,5859.0
2017-01-06 14:40:00,78.8,78.83,78.76,78.83,5457.0,68.0464,68.0723,68.0119,68.0723,5457.0
2017-01-06 14:45:00,78.84,78.86,78.79,78.8,5567.0,68.081,68.0982,68.0378,68.0464,5567.0
2017-01-06 14:50:00,78.8,78.81,78.78,78.78,5584.0,68.0464,68.055,68.0291,68.0291,5584.0
2017-01-06 14:55:00,78.79,78.81,78.75,78.75,14562.0,68.0378,68.055,68.0032,68.0032,14562.0
2017-01-06 15:00:00,78.76,78.81,78.76,78.79,3700.0,68.0119,68.055,68.0119,68.0378,3700.0
2017-01-06 15:05:00,78.8,78.82,78.77,78.81,7618.0,68.0464,68.0637,68.0205,68.055,7618.0
2017-01-06 15:10:00,78.81,78.85,78.81,78.84,23928.0,68.055,68.0896,68.055,68.081,23928.0
2017-01-06 15:15:00,78.85,78.88,78.83,78.87,8639.0,68.0896,68.1155,68.0723,68.1069,8639.0
2017-01-06 15:20:00,78.86,78.91,78.85,78.89,8788.0,68.0982,68.1414,68.0896,68.1241,8788.0
2017-01-06 15:25:00,78.9,78.93,78.88,78.89,8355.0,68.1328,68.1587,68.1155,68.1241,8355.0
2017-01-06 15:30:00,78.9,78.94,78.88,78.93,16191.0,68.1328,68.1673,68.1155,68.1587,16191.0
2017-01-06 15:35:00,78.93,78.93,78.87,78.89,12687.0,68.1587,68.1587,68.1069,68.1241,12687.0
2017-01-06 15:40:00,78.9,78.99,78.9,78.98,15849.0,68.1328,68.2105,68.1328,68.2018,15849.0
2017-01-06 15:45:00,78.98,79.0,78.95,78.98,21144.0,68.2018,68.2191,68.1759,68.2018,21144.0
2017-01-06 15:50:00,78.98,79.01,78.96,79.0,56833.0,68.2018,68.2278,68.1846,68.2191,56833.0
2017-01-06 15:55:00,79.0,79.01,78.89,78.91,57692.0,68.2191,68.2278,68.1241,68.1414,57692.0
2017-01-09 09:30:00,78.92,78.95,78.65,78.72,9292.0,68.15,68.1759,67.9169,67.9773,9292.0
2017-01-09 09:35:00,78.71,78.89,78.66,78.84,3710.0,67.9687,68.1241,67.9255,68.081,3710.0
2017-01-09 09:40:00,78.88,78.9,78.86,78.86,7815.0,68.1155,68.1328,68.0982,68.0982,7815.0
2017-01-09 09:45:00,78.86,78.9,78.65,78.67,11022.0,68.0982,68.1328,67.9169,67.9342,11022.0
2017-01-09 09:50:00,78.62,78.77,78.62,78.72,4513.0,67.891,68.0205,67.891,67.9773,4513.0
2017-01-09 09:55:00,78.71,78.74,78.69,78.69,9403.0,67.9687,67.9946,67.9514,67.9514,9403.0
2017-01-09 10:00:00,78.7,78.73,78.57,78.58,4401.0,67.9601,67.986,67.8478,67.8564,4401.0
2017-01-09 10:05:00,78.57,78.63,78.53,78.63,3161.0,67.8478,67.8996,67.8133,67.8996,3161.0
2017-01-09 10:10:00,78.63,78.76,78.61,78.72,6961.0,67.8996,68.0119,67.8823,67.9773,6961.0
2017-01-09 10:15:00,78.76,78.83,78.76,78.81,6918.0,68.0119,68.0723,68.0119,68.055,6918.0
2017-01-09 10:20:00,78.79,78.91,78.78,78.89,4580.0,68.0378,68.1414,68.0291,68.1241,4580.0
2017-01-09 10:25:00,78.89,78.89,78.75,78.77,4224.0,68.1241,68.1241,68.0032,68.0205,4224.0
2017-01-09 10:30:00,78.78,78.8,78.72,78.72,1710.0,68.0291,68.0464,67.9773,67.9773,1710.0
2017-01-09 10:35:00,78.72,78.72,78.66,78.69,4060.0,67.9773,67.9773,67.9255,67.9514,4060.0
2017-01-09 10:40:00,78.68,78.7,78.67,78.67,3200.0,67.9428,67.9601,67.9342,67.9342,3200.0
2017-01-09 10:45:00,78.67,78.74,78.67,78.73,3085.0,67.9342,67.9946,67.9342,67.986,3085.0
2017-01-09 10:50:00,78.71,78.73,78.67,78.67,10700.0,67.9687,67.986,67.9342,67.9342,10700.0
2017-01-09 10:55:00,78.67,78.67,78.57,78.6,5611.0,67.9342,67.9342,67.8478,67.8737,5611.0
2017-01-09 11:00:00,78.6,78.6,78.47,78.51,3071.0,67.8737,67.8737,67.7614,67.796,3071.0
2017-01-09 11:05:00,78.52,78.56,78.52,78.56,1704.0,67.8046,67.8392,67.8046,67.8392,1704.0
2017-01-09 11:10:00,78.54,78.54,78.5,78.52,2737.0,67.8219,67.8219,67.7874,67.8046,2737.0
2017-01-09 11:15:00,78.52,78.52,78.48,78.52,6729.0,67.8046,67.8046,67.7701,67.8046,6729.0
2017-01-09 11:20:00,78.53,78.54,78.49,78.5,4119.0,67.8133,67.8219,67.7787,67.7874,4119.0
2017-01-09 11:25:00,78.51,78.51,78.46,78.48,1916.0,67.796,67.796,67.7528,67.7701,1916.0
2017-01-09 11:30:00,78.47,78.47,78.43,78.46,3381.0,67.7614,67.7614,67.7269,67.7528,3381.0
2017-01-09 11:35:00,78.48,78.5,78.41,78.47,4950.0,67.7701,67.7874,67.7096,67.7614,4950.0
2017-01-09 11:40:00,78.47,78.49,78.42,78.42,2824.0,67.7614,67.7787,67.7183,67.7183,2824.0
2017-01-09 11:45:00,78.4,78.46,78.39,78.46,3134.0,67.701,67.7528,67.6924,67.7528,3134.0
2017-01-09 11:50:00,78.45,78.53,78.44,78.53,12426.0,67.7442,67.8133,67.7355,67.8133,12426.0
2017-01-09 11:55:00,78.54,78.55,78.49,78.51,6218.0,67.8219,67.8305,67.7787,67.796,6218.0
2017-01-09 12:00:00,78.51,78.51,78.45,78.47,2409.0,67.796,67.796,67.7442,67.7614,2409.0
2017-01-09 12:05:00,78.5,78.52,78.48,78.48,8349.0,67.7874,67.8046,67.7701,67.7701,8349.0
2017-01-09 12:10:00,78.49,78.49,78.46,78.46,2464.0,67.7787,67.7787,67.7528,67.7528,2464.0
2017-01-09 12:15:00,78.45,78.45,78.38,78.39,9449.0,67.7442,67.7442,67.6837,67.6924,9449.0
2017-01-09 12:20:00,78.39,78.43,78.39,78.43,2100.0,67.6924,67.7269,67.6924,67.7269,2100.0
2017-01-09 12:25:00,78.42,78.43,78.41,78.43,1128.0,67.7183,67.7269,67.7096,67.7269,1128.0
2017-01-09 12:30:00,78.42,78.44,78.39,78.39,8131.0,67.7183,67.7355,67.6924,67.6924,8131.0
2017-01-09 12:35:00,78.39,78.41,78.36,78.36,3431.0,67.6924,67.7096,67.6665,67.6665,3431.0
2017-01-09 12:40:00,78.37,78.41,78.37,78.41,1108.0,67.6751,67.7096,67.6751,67.7096,1108.0
2017-01-09 12:45:00,78.41,78.42,78.38,78.41,3293.0,67.7096,67.7183,67.6837,67.7096,3293.0
2017-01-09 12:50:00,78.4,78.46,78.4,78.46,1250.0,67.701,67.7528,67.701,67.7528,1250.0
2017-01-09 12:55:00,78.45,78.46,78.44,78.45,2091.0,67.7442,67.7528,67.7355,67.7442,2091.0
2017-01-09 13:00:00,78.47,78.51,78.42,78.42,4296.0,67.7614,67.796,67.7183,67.7183,4296.0
2017-01-09 13:05:00,78.42,78.44,78.42,78.43,2222.0,67.7183,67.7355,67.7183,67.7269,2222.0
2017-01-09 13:10:00,78.43,78.43,78.32,78.34,3923.0,67.7269,67.7269,67.6319,67.6492,3923.0
2017-01-09 13:15:00,78.34,78.37,78.33,78.35,5152.0,67.6492,67.6751,67.6405,67.6578,5152.0
2017-01-09 13:20:00,78.37,78.37,78.29,78.29,2909.0,67.6751,67.6751,67.606,67.606,2909.0
2017-01-09 13:25:00,78.3,78.32,78.21,78.22,9373.0,67.6146,67.6319,67.5369,67.5456,9373.0
2017-01-09 13:30:00,78.22,78.23,78.18,78.18,4384.0,67.5456,67.5542,67.511,67.511,4384.0
2017-01-09 13:35:00,78.18,78.26,78.17,78.26,4485.0,67.511,67.5801,67.5024,67.5801,4485.0
2017-01-09 13:40:00,78.24,78.26,78.24,78.26,3223.0,67.5628,67.5801,67.5628,67.5801,3223.0
2017-01-09 13:45:00,78.27,78.3,78.26,78.29,4564.0,67.5887,67.6146,67.5801,67.606,4564.0
2017-01-09 13:50:00,78.28,78.28,78.25,78.25,3238.0,67.5974,67.5974,67.5715,67.5715,3238.0
2017-01-09 13:55:00,78.26,78.26,78.17,78.2,3129.0,67.5801,67.5801,67.5024,67.5283,3129.0
2017-01-09 14:00:00,78.2,78.22,78.18,78.22,18115.0,67.5283,67.5456,67.511,67.5456,18115.0
2017-01-09 14:05:00,78.23,78.3,78.23,78.24,4285.0,67.5542,67.6146,67.5542,67.5628,4285.0
2017-01-09 14:10:00,78.24,78.24,78.15,78.17,4927.0,67.5628,67.5628,67.4851,67.5024,4927.0
2017-01-09 14:15:00,78.18,78.19,78.15,78.18,9058.0,67.511,67.5197,67.4851,67.511,9058.0
2017-01-09 14:20:00,78.17,78.19,78.15,78.17,4822.0,67.5024,67.5197,67.4851,67.5024,4822.0
2017-01-09 14:25:00,78.16,78.18,78.14,78.17,5718.0,67.4937,67.511,67.4765,67.5024,5718.0
2017-01-09 14:30:00,78.16,78.18,78.15,78.15,4229.0,67.4937,67.511,67.4851,67.4851,4229.0
2017-01-09 14:35:00,78.14,78.15,78.1,78.1,4224.0,67.4765,67.4851,67.4419,67.4419,4224.0
2017-01-09 14:40:00,78.1,78.1,78.02,78.03,11608.0,67.4419,67.4419,67.3729,67.3815,11608.0
2017-01-09 14:45:00,78.03,78.09,78.03,78.09,6871.0,67.3815,67.4333,67.3815,67.4333,6871.0
2017-01-09 14:50:00,78.09,78.11,78.08,78.09,5986.0,67.4333,67.4506,67.4247,67.4333,5986.0
2017-01-09 14:55:00,78.1,78.15,78.1,78.15,8872.0,67.4419,67.4851,67.4419,67.4851,8872.0
2017-01-09 15:00:00,78.15,78.17,78.1,78.12,9036.0,67.4851,67.5024,67.4419,67.4592,9036.0
2017-01-09 15:05:00,78.12,78.13,78.08,78.09,12500.0,67.4592,67.4678,67.4247,67.4333,12500.0
2017-01-09 15:10:00,78.09,78.14,78.08,78.13,4635.0,67.4333,67.4765,67.4247,67.4678,4635.0
2017-01-09 15:15:00,78.13,78.17,78.1,78.16,10518.0,67.4678,67.5024,67.4419,67.4937,10518.0
2017-01-09 15:20:00,78.16,78.17,78.11,78.11,8699.0,67.4937,67.5024,67.4506,67.4506,8699.0
2017-01-09 15:25:00,78.12,78.18,78.11,78.18,9281.0,67.4592,67.511,67.4506,67.511,9281.0
2017-01-09 15:30:00,78.17,78.19,78.15,78.16,10159.0,67.5024,67.5197,67.4851,67.4937,10159.0
2017-01-09 15:35:00,78.16,78.18,78.16,78.18,8100.0,67.4937,67.511,67.4937,67.511,8100.0
2017-01-09 15:40:00,78.19,78.2,78.14,78.16,20000.0,67.5197,67.5283,67.4765,67.4937,20000.0
2017-01-09 15:45:00,78.15,78.21,78.14,78.18,32941.0,67.4851,67.5369,67.4765,67.511,32941.0
2017-01-09 15:50:00,78.19,78.21,78.15,78.17,22683.0,67.5197,67.5369,67.4851,67.5024,22683.0
2017-01-09 15:55:00,78.17,78.17,78.05,78.06,79169.0,67.5024,67.5024,67.3988,67.4074,79169.0
2017-01-10 09:30:00,78.07,78.17,77.73,77.92,11560.0,67.416,67.5024,67.1224,67.2865,11560.0
2017-01-10 09:35:00,77.92,78.05,77.89,77.97,4760.0,67.2865,67.3988,67.2606,67.3297,4760.0
2017-01-10 09:40:00,77.92,77.97,77.79,77.9,8823.0,67.2865,67.3297,67.1742,67.2692,8823.0
2017-01-10 09:45:00,77.92,77.97,77.87,77.87,5200.0,67.2865,67.3297,67.2433,67.2433,5200.0
2017-01-10 09:50:00,77.9,77.98,77.76,77.8,10709.0,67.2692,67.3383,67.1483,67.1829,10709.0
2017-01-10 09:55:00,77.8,77.96,77.8,77.89,4236.0,67.1829,67.321,67.1829,67.2606,4236.0
2017-01-10 10:00:00,77.93,78.1,77.93,78.05,4911.0,67.2951,67.4419,67.2951,67.3988,4911.0
2017-01-10 10:05:00,78.1,78.12,78.04,78.08,6349.0,67.4419,67.4592,67.3901,67.4247,6349.0
2017-01-10 10:10:00,78.07,78.07,77.77,77.77,15156.0,67.416,67.416,67.157,67.157,15156.0
2017-01-10 10:15:00,77.81,77.93,77.78,77.86,5202.0,67.1915,67.2951,67.1656,67.2347,5202.0
2017-01-10 10:20:00,77.85,77.94,77.8,77.94,7445.0,67.2261,67.3038,67.1829,67.3038,7445.0
2017-01-10 10:25:00,77.94,78.01,77.93,77.93,4626.0,67.3038,67.3642,67.2951,67.2951,4626.0
2017-01-10 10:30:00,77.94,78.02,77.94,77.96,7948.0,67.3038,67.3729,67.3038,67.321,7948.0
2017-01-10 10:35:00,77.97,77.99,77.93,77.94,6306.0,67.3297,67.3469,67.2951,67.3038,6306.0
2017-01-10 10:40:00,77.93,77.98,77.92,77.96,5193.0,67.2951,67.3383,67.2865,67.321,5193.0
2017-01-10 10:45:00,77.97,78.0,77.95,77.99,5998.0,67.3297,67.3556,67.3124,67.3469,5998.0
2017-01-10 10:50:00,77.97,78.06,77.96,78.04,5900.0,67.3297,67.4074,67.321,67.3901,5900.0
2017-01-10 10:55:00,78.04,78.07,78.0,78.0,8190.0,67.3901,67.416,67.3556,67.3556,8190.0
2017-01-10 11:00:00,78.01,78.06,77.98,78.06,5166.0,67.3642,67.4074,67.3383,67.4074,5166.0
2017-01-10 11:05:00,78.08,78.12,78.07,78.09,4441.0,67.4247,67.4592,67.416,67.4333,4441.0
2017-01-10 11:10:00,78.09,78.13,78.04,78.06,5834.0,67.4333,67.4678,67.3901,67.4074,5834.0
2017-01-10 11:15:00,78.09,78.09,78.0,78.05,8000.0,67.4333,67.4333,67.3556,67.3988,8000.0
2017-01-10 11:20:00,78.05,78.11,78.03,78.06,6991.0,67.3988,67.4506,67.3815,67.4074,6991.0
2017-01-10 11:25:00,78.06,78.09,78.0,78.02,2682.0,67.4074,67.4333,67.3556,67.3729,2682.0
2017-01-10 11:30:00,78.02,78.07,78.01,78.06,4435.0,67.3729,67.416,67.3642,67.4074,4435.0
2017-01-10 11:35:00,78.04,78.06,78.02,78.04,2095.0,67.3901,67.4074,67.3729,67.3901,2095.0
2017-01-10 11:40:00,78.05,78.09,78.04,78.06,3638.0,67.3988,67.4333,67.3901,67.4074,3638.0
2017-01-10 11:45:00,78.07,78.1,78.05,78.09,5161.0,67.416,67.4419,67.3988,67.4333,5161.0
2017-01-10 11:50:00,78.1,78.14,78.1,78.12,2703.0,67.4419,67.4765,67.4419,67.4592,2703.0
2017-01-10 11:55:00,78.12,78.13,78.06,78.09,3743.0,67.4592,67.4678,67.4074,67.4333,3743.0
2017-01-10 12:00:00,78.08,78.1,78.07,78.08,3900.0,67.4247,67.4419,67.416,67.4247,3900.0
2017-01-10 12:05:00,78.08,78.1,78.07,78.08,1745.0,67.4247,67.4419,67.416,67.4247,1745.0
2017-01-10 12:10:00,78.09,78.17,78.07,78.11,14910.0,67.4333,67.5024,67.416,67.4506,14910.0
2017-01-10 12:15:00,78.14,78.19,78.13,78.19,2149.0,67.4765,67.5197,67.4678,67.5197,2149.0
2017-01-10 12:20:00,78.2,78.24,78.17,78.19,4220.0,67.5283,67.5628,67.5024,67.5197,4220.0
2017-01-10 12:25:00,78.19,78.24,78.17,78.23,2687.0,67.5197,67.5628,67.5024,67.5542,2687.0
2017-01-10 12:30:00,78.26,78.29,78.25,78.26,4786.0,67.5801,67.606,67.5715,67.5801,4786.0
2017-01-10 12:35:00,78.26,78.32,78.26,78.29,2175.0,67.5801,67.6319,67.5801,67.606,2175.0
2017-01-10 12:40:00,78.29,78.33,78.28,78.32,2320.0,67.606,67.6405,67.5974,67.6319,2320.0
2017-01-10 12:45:00,78.29,78.29,78.18,78.18,2790.0,67.606,67.606,67.511,67.511,2790.0
2017-01-10 12:50:00,78.19,78.22,78.16,78.18,2472.0,67.5197,67.5456,67.4937,67.511,2472.0
2017-01-10 12:55:00,78.16,78.19,78.16,78.19,1800.0,67.4937,67.5197,67.4937,67.5197,1800.0
2017-01-10 13:00:00,78.2,78.21,78.15,78.17,2700.0,67.5283,67.5369,67.4851,67.5024,2700.0
2017-01-10 13:05:00,78.15,78.18,78.14,78.16,3196.0,67.4851,67.511,67.4765,67.4937,3196.0
2017-01-10 13:10:00,78.17,78.18,78.16,78.17,1879.0,67.5024,67.511,67.4937,67.5024,1879.0
2017-01-10 13:15:00,78.15,78.18,78.14,78.17,2401.0,67.4851,67.511,67.4765,67.5024,2401.0
2017-01-10 13:20:00,78.19,78.19,78.14,78.16,3705.0,67.5197,67.5197,67.4765,67.4937,3705.0
2017-01-10 13:25:00,78.15,78.15,78.12,78.12,2215.0,67.4851,67.4851,67.4592,67.4592,2215.0
2017-01-10 13:30:00,78.11,78.12,78.09,78.11,3314.0,67.4506,67.4592,67.4333,67.4506,3314.0
2017-01-10 13:35:00,78.11,78.11,78.05,78.07,3994.0,67.4506,67.4506,67.3988,67.416,3994.0
2017-01-10 13:40:00,78.07,78.07,78.0,78.01,4287.0,67.416,67.416,67.3556,67.3642,4287.0
2017-01-10 13:45:00,78.0,78.05,78.0,78.01,3515.0,67.3556,67.3988,67.3556,67.3642,3515.0
2017-01-10 13:50:00,77.99,78.02,77.98,78.01,4736.0,67.3469,67.3729,67.3383,67.3642,4736.0
2017-01-10 13:55:00,78.0,78.0,77.87,77.87,6314.0,67.3556,67.3556,67.2433,67.2433,6314.0
2017-01-10 14:00:00,77.88,77.88,77.79,77.81,3138.0,67.252,67.252,67.1742,67.1915,3138.0
2017-01-10 14:05:00,77.83,77.87,77.81,77.84,4547.0,67.2088,67.2433,67.1915,67.2174,4547.0
2017-01-10 14:10:00,77.81,77.88,77.81,77.87,4975.0,67.1915,67.252,67.1915,67.2433,4975.0
2017-01-10 14:15:00,77.89,77.89,77.77,77.79,8670.0,67.2606,67.2606,67.157,67.1742,8670.0
2017-01-10 14:20:00,77.81,77.88,77.79,77.85,4508.0,67.1915,67.252,67.1742,67.2261,4508.0
2017-01-10 14:25:00,77.84,77.84,77.73,77.76,6168.0,67.2174,67.2174,67.1224,67.1483,6168.0
2017-01-10 14:30:00,77.77,77.82,77.75,77.82,6079.0,67.157,67.2001,67.1397,67.2001,6079.0
2017-01-10 14:35:00,77.82,77.87,77.81,77.84,9633.0,67.2001,67.2433,67.1915,67.2174,9633.0
2017-01-10 14:40:00,77.86,77.86,77.82,77.82,5276.0,67.2347,67.2347,67.2001,67.2001,5276.0
2017-01-10 14:45:00,77.85,77.87,77.78,77.78,3666.0,67.2261,67.2433,67.1656,67.1656,3666.0
2017-01-10 14:50:00,77.78,77.81,77.78,77.81,4920.0,67.1656,67.1915,67.1656,67.1915,4920.0
2017-01-10 14:55:00,77.81,77.87,77.8,77.87,6294.0,67.1915,67.2433,67.1829,67.2433,6294.0
2017-01-10 15:00:00,77.86,77.87,77.8,77.82,7028.0,67.2347,67.2433,67.1829,67.2001,7028.0
2017-01-10 15:05:00,77.82,77.88,77.82,77.84,5914.0,67.2001,67.252,67.2001,67.2174,5914.0
2017-01-10 15:10:00,77.84,77.87,77.84,77.87,5104.0,67.2174,67.2433,67.2174,67.2433,5104.0
2017-01-10 15:15:00,77.87,77.87,77.82,77.83,6937.0,67.2433,67.2433,67.2001,67.2088,6937.0
2017-01-10 15:20:00,77.84,77.85,77.81,77.81,6749.0,67.2174,67.2261,67.1915,67.1915,6749.0
2017-01-10 15:25:00,77.82,77.83,77.79,77.81,8219.0,67.2001,67.2088,67.1742,67.1915,8219.0
2017-01-10 15:30:00,77.81,77.91,77.8,77.87,12849.0,67.1915,67.2779,67.1829,67.2433,12849.0
2017-01-10 15:35:00,77.86,77.9,77.86,77.88,14572.0,67.2347,67.2692,67.2347,67.252,14572.0
2017-01-10 15:40:00,77.88,77.88,77.8,77.82,12965.0,67.252,67.252,67.1829,67.2001,12965.0
2017-01-10 15:45:00,77.83,77.84,77.72,77.73,20723.0,67.2088,67.2174,67.1138,67.1224,20723.0
2017-01-10 15:50:00,77.73,77.76,77.72,77.74,22871.0,67.1224,67.1483,67.1138,67.1311,22871.0
2017-01-10 15:55:00,77.74,77.76,77.64,77.66,47407.0,67.1311,67.1483,67.0447,67.062,47407.0
2017-01-11 09:30:00,77.43,77.62,77.33,77.41,16881.0,66.8634,67.0274,66.777,66.8461,16881.0
2017-01-11 09:35:00,77.62,77.7,77.45,77.45,11428.0,67.0274,67.0965,66.8806,66.8806,11428.0
2017-01-11 09:40:00,77.57,77.72,77.53,77.64,7519.0,66.9843,67.1138,66.9497,67.0447,7519.0
2017-01-11 09:45:00,77.62,77.65,77.52,77.59,6191.0,67.0274,67.0533,66.9411,67.0015,6191.0
2017-01-11 09:50:00,77.59,77.59,77.48,77.58,3500.0,67.0015,67.0015,66.9065,66.9929,3500.0
2017-01-11 09:55:00,77.61,77.61,77.52,77.59,5461.0,67.0188,67.0188,66.9411,67.0015,5461.0
2017-01-11 10:00:00,77.55,77.59,77.52,77.54,3686.0,66.967,67.0015,66.9411,66.9584,3686.0
2017-01-11 10:05:00,77.52,77.55,77.5,77.54,2994.0,66.9411,66.967,66.9238,66.9584,2994.0
2017-01-11 10:10:00,77.53,77.54,77.46,77.46,4575.0,66.9497,66.9584,66.8893,66.8893,4575.0
2017-01-11 10:15:00,77.49,77.51,77.41,77.43,6022.0,66.9152,66.9325,66.8461,66.8634,6022.0
2017-01-11 10:20:00,77.46,77.55,77.44,77.55,4662.0,66.8893,66.967,66.872,66.967,4662.0
2017-01-11 10:25:00,77.53,77.58,77.45,77.57,5550.0,66.9497,66.9929,66.8806,66.9843,5550.0
2017-01-11 10:30:00,77.54,77.57,77.52,77.53,6491.0,66.9584,66.9843,66.9411,66.9497,6491.0
2017-01-11 10:35:00,77.53,77.62,77.52,77.62,8411.0,66.9497,67.0274,66.9411,67.0274,8411.0
2017-01-11 10:40:00,77.64,77.64,77.47,77.52,9214.0,67.0447,67.0447,66.8979,66.9411,9214.0
2017-01-11 10:45:00,77.53,77.53,77.4,77.41,6465.0,66.9497,66.9497,66.8375,66.8461,6465.0
2017-01-11 10:50:00,77.4,77.45,77.36,77.44,9652.0,66.8375,66.8806,66.8029,66.872,9652.0
2017-01-11 10:55:00,77.43,77.45,77.35,77.4,11492.0,66.8634,66.8806,66.7943,66.8375,11492.0
2017-01-11 11:00:00,77.39,77.43,77.34,77.36,5570.0,66.8288,66.8634,66.7857,66.8029,5570.0
2017-01-11 11:05:00,77.36,77.44,77.35,77.44,5250.0,66.8029,66.872,66.7943,66.872,5250.0
2017-01-11 11:10:00,77.44,77.46,77.38,77.38,8308.0,66.872,66.8893,66.8202,66.8202,8308.0
2017-01-11 11:15:00,77.39,77.41,77.35,77.41,9088.0,66.8288,66.8461,66.7943,66.8461,9088.0
2017-01-11 11:20:00,77.41,77.54,77.4,77.43,11398.0,66.8461,66.9584,66.8375,66.8634,11398.0
2017-01-11 11:25:00,77.45,77.48,77.26,77.27,8409.0,66.8806,66.9065,66.7166,66.7252,8409.0
2017-01-11 11:30:00,77.3,77.3,77.05,77.18,10442.0,66.7511,66.7511,66.5352,66.6475,10442.0
2017-01-11 11:35:00,77.18,77.19,77.0,77.08,8437.0,66.6475,66.6561,66.4921,66.5611,8437.0
2017-01-11 11:40:00,77.1,77.16,77.08,77.15,4010.0,66.5784,66.6302,66.5611,66.6216,4010.0
2017-01-11 11:45:00,77.18,77.22,77.14,77.17,4218.0,66.6475,66.682,66.6129,66.6389,4218.0
2017-01-11 11:50:00,77.17,77.31,77.17,77.29,11025.0,66.6389,66.7597,66.6389,66.7425,11025.0
2017-01-11 11:55:00,77.28,77.32,77.23,77.32,10698.0,66.7338,66.7684,66.6907,66.7684,10698.0
2017-01-11 12:00:00,77.31,77.31,77.23,77.23,8741.0,66.7597,66.7597,66.6907,66.6907,8741.0
2017-01-11 12:05:00,77.24,77.3,77.24,77.26,6269.0,66.6993,66.7511,66.6993,66.7166,6269.0
2017-01-11 12:10:00,77.29,77.37,77.28,77.37,3781.0,66.7425,66.8116,66.7338,66.8116,3781.0
2017-01-11 12:15:00,77.36,77.36,77.24,77.3,6901.0,66.8029,66.8029,66.6993,66.7511,6901.0
2017-01-11 12:20:00,77.28,77.28,77.14,77.2,6657.0,66.7338,66.7338,66.6129,66.6648,6657.0
2017-01-11 12:25:00,77.23,77.29,77.19,77.24,5891.0,66.6907,66.7425,66.6561,66.6993,5891.0
2017-01-11 12:30:00,77.28,77.29,77.21,77.24,5386.0,66.7338,66.7425,66.6734,66.6993,5386.0
2017-01-11 12:35:00,77.26,77.3,77.24,77.26,3505.0,66.7166,66.7511,66.6993,66.7166,3505.0
2017-01-11 12:40:00,77.27,77.27,77.15,77.2,4164.0,66.7252,66.7252,66.6216,66.6648,4164.0
2017-01-11 12:45:00,77.2,77.2,77.11,77.17,5683.0,66.6648,66.6648,66.587,66.6389,5683.0
2017-01-11 12:50:00,77.17,77.23,77.17,77.23,3700.0,66.6389,66.6907,66.6389,66.6907,3700.0
2017-01-11 12:55:00,77.22,77.28,77.21,77.26,6484.0,66.682,66.7338,66.6734,66.7166,6484.0
2017-01-11 13:00:00,77.27,77.27,77.17,77.2,6489.0,66.7252,66.7252,66.6389,66.6648,6489.0
2017-01-11 13:05:00,77.21,77.29,77.2,77.27,4773.0,66.6734,66.7425,66.6648,66.7252,4773.0
2017-01-11 13:10:00,77.26,77.28,77.13,77.19,7654.0,66.7166,66.7338,66.6043,66.6561,7654.0
2017-01-11 13:15:00,77.18,77.18,77.06,77.09,10068.0,66.6475,66.6475,66.5439,66.5698,10068.0
2017-01-11 13:20:00,77.12,77.21,77.11,77.17,5151.0,66.5957,66.6734,66.587,66.6389,5151.0
2017-01-11 13:25:00,77.17,77.17,77.04,77.05,8101.0,66.6389,66.6389,66.5266,66.5352,8101.0
2017-01-11 13:30:00,77.04,77.13,77.03,77.13,5948.0,66.5266,66.6043,66.518,66.6043,5948.0
2017-01-11 13:35:00,77.13,77.26,77.13,77.24,8671.0,66.6043,66.7166,66.6043,66.6993,8671.0
2017-01-11 13:40:00,77.25,77.3,77.23,77.3,1610.0,66.7079,66.7511,66.6907,66.7511,1610.0
2017-01-11 13:45:00,77.3,77.38,77.3,77.34,2551.0,66.7511,66.8202,66.7511,66.7857,2551.0
2017-01-11 13:50:00,77.34,77.36,77.27,77.33,6888.0,66.7857,66.8029,66.7252,66.777,6888.0
2017-01-11 13:55:00,77.34,77.35,77.27,77.3,6101.0,66.7857,66.7943,66.7252,66.7511,6101.0
2017-01-11 14:00:00,77.3,77.34,77.29,77.31,7143.0,66.7511,66.7857,66.7425,66.7597,7143.0
2017-01-11 14:05:00,77.32,77.32,77.28,77.28,8907.0,66.7684,66.7684,66.7338,66.7338,8907.0
2017-01-11 14:10:00,77.29,77.32,77.27,77.32,6198.0,66.7425,66.7684,66.7252,66.7684,6198.0
2017-01-11 14:15:00,77.32,77.37,77.28,77.31,9261.0,66.7684,66.8116,66.7338,66.7597,9261.0
2017-01-11 14:20:00,77.33,77.36,77.3,77.32,5069.0,66.777,66.8029,66.7511,66.7684,5069.0
2017-01-11 14:25:00,77.32,77.34,77.26,77.27,12087.0,66.7684,66.7857,66.7166,66.7252,12087.0
2017-01-11 14:30:00,77.27,77.35,77.27,77.3,10603.0,66.7252,66.7943,66.7252,66.7511,10603.0
2017-01-11 14:35:00,77.31,77.33,77.3,77.31,24881.0,66.7597,66.777,66.7511,66.7597,24881.0
2017-01-11 14:40:00,77.31,77.33,77.29,77.33,24390.0,66.7597,66.777,66.7425,66.777,24390.0
2017-01-11 14:45:00,77.33,77.33,77.28,77.29,7658.0,66.777,66.777,66.7338,66.7425,7658.0
2017-01-11 14:50:00,77.3,77.32,77.27,77.3,8473.0,66.7511,66.7684,66.7252,66.7511,8473.0
2017-01-11 14:55:00,77.29,77.32,77.25,77.31,9604.0,66.7425,66.7684,66.7079,66.7597,9604.0
2017-01-11 15:00:00,77.32,77.35,77.28,77.32,14932.0,66.7684,66.7943,66.7338,66.7684,14932.0
2017-01-11 15:05:00,77.32,77.35,77.25,77.27,34338.0,66.7684,66.7943,66.7079,66.7252,34338.0
2017-01-11 15:10:00,77.27,77.4,77.27,77.32,27253.0,66.7252,66.8375,66.7252,66.7684,27253.0
2017-01-11 15:15:00,77.33,77.44,77.3,77.42,21600.0,66.777,66.872,66.7511,66.8547,21600.0
2017-01-11 15:20:00,77.42,77.44,77.34,77.38,18099.0,66.8547,66.872,66.7857,66.8202,18099.0
2017-01-11 15:25:00,77.37,77.38,77.31,77.31,13384.0,66.8116,66.8202,66.7597,66.7597,13384.0
2017-01-11 15:30:00,77.31,77.38,77.31,77.34,26359.0,66.7597,66.8202,66.7597,66.7857,26359.0
2017-01-11 15:35:00,77.35,77.45,77.34,77.42,17460.0,66.7943,66.8806,66.7857,66.8547,17460.0
2017-01-11 15:40:00,77.41,77.41,77.34,77.38,21687.0,66.8461,66.8461,66.7857,66.8202,21687.0
2017-01-11 15:45:00,77.38,77.42,77.37,77.39,43039.0,66.8202,66.8547,66.8116,66.8288,43039.0
2017-01-11 15:50:00,77.4,77.4,77.35,77.36,44951.0,66.8375,66.8375,66.7943,66.8029,44951.0
2017-01-11 15:55:00,77.37,77.39,77.33,77.39,85571.0,66.8116,66.8288,66.777,66.8288,85571.0
2017-01-12 09:30:00,76.98,77.23,76.68,76.76,18343.0,66.4748,66.6907,66.2157,66.2848,18343.0
2017-01-12 09:35:00,76.85,76.85,76.5,76.54,25637.0,66.3625,66.3625,66.0603,66.0948,25637.0
2017-01-12 09:40:00,76.52,76.7,76.43,76.57,42198.0,66.0776,66.233,65.9998,66.1207,42198.0
2017-01-12 09:45:00,76.6,76.72,76.57,76.63,24859.0,66.1466,66.2503,66.1207,66.1725,24859.0
2017-01-12 09:50:00,76.63,76.63,76.45,76.53,28613.0,66.1725,66.1725,66.0171,66.0862,28613.0
2017-01-12 09:55:00,76.51,76.58,76.48,76.52,28023.0,66.0689,66.1294,66.043,66.0776,28023.0
2017-01-12 10:00:00,76.52,76.55,76.42,76.48,29631.0,66.0776,66.1035,65.9912,66.043,29631.0
2017-01-12 10:05:00,76.48,76.48,76.2,76.34,11247.0,66.043,66.043,65.8012,65.9221,11247.0
2017-01-12 10:10:00,76.32,76.41,76.29,76.41,7222.0,65.9048,65.9826,65.8789,65.9826,7222.0
2017-01-12 10:15:00,76.39,76.41,76.25,76.25,14149.0,65.9653,65.9826,65.8444,65.8444,14149.0
2017-01-12 10:20:00,76.25,76.36,76.17,76.36,26022.0,65.8444,65.9394,65.7753,65.9394,26022.0
2017-01-12 10:25:00,76.36,76.45,76.31,76.45,16343.0,65.9394,66.0171,65.8962,66.0171,16343.0
2017-01-12 10:30:00,76.49,76.49,76.43,76.46,11328.0,66.0516,66.0516,65.9998,66.0257,11328.0
2017-01-12 10:35:00,76.47,76.5,76.42,76.44,10913.0,66.0344,66.0603,65.9912,66.0085,10913.0
2017-01-12 10:40:00,76.43,76.52,76.43,76.5,25788.0,65.9998,66.0776,65.9998,66.0603,25788.0
2017-01-12 10:45:00,76.5,76.53,76.47,76.48,30709.0,66.0603,66.0862,66.0344,66.043,30709.0
2017-01-12 10:50:00,76.48,76.49,76.32,76.41,25842.0,66.043,66.0516,65.9048,65.9826,25842.0
2017-01-12 10:55:00,76.4,76.43,76.3,76.35,18053.0,65.9739,65.9998,65.8876,65.9308,18053.0
2017-01-12 11:00:00,76.34,76.34,76.09,76.15,36086.0,65.9221,65.9221,65.7062,65.758,36086.0
2017-01-12 11:05:00,76.17,76.3,76.17,76.28,11470.0,65.7753,65.8876,65.7753,65.8703,11470.0
2017-01-12 11:10:00,76.27,76.32,76.23,76.24,10871.0,65.8617,65.9048,65.8271,65.8358,10871.0
2017-01-12 11:15:00,76.25,76.46,76.25,76.33,9846.0,65.8444,66.0257,65.8444,65.9135,9846.0
2017-01-12 11:20:00,76.34,76.55,76.33,76.49,22358.0,65.9221,66.1035,65.9135,66.0516,22358.0
2017-01-12 11:25:00,76.49,76.58,76.43,76.45,16900.0,66.0516,66.1294,65.9998,66.0171,16900.0
2017-01-12 11:30:00,76.47,76.52,76.24,76.45,85236.0,66.0344,66.0776,65.8358,66.0171,85236.0
2017-01-12 11:35:00,76.46,76.53,76.44,76.52,60857.0,66.0257,66.0862,66.0085,66.0776,60857.0
2017-01-12 11:40:00,76.51,76.52,76.2,76.25,135323.0,66.0689,66.0776,65.8012,65.8444,135323.0
2017-01-12 11:45:00,76.28,76.29,76.21,76.21,26298.0,65.8703,65.8789,65.8099,65.8099,26298.0
2017-01-12 11:50:00,76.22,76.33,76.19,76.2,43234.0,65.8185,65.9135,65.7926,65.8012,43234.0
2017-01-12 11:55:00,76.2,76.24,76.16,76.24,20177.0,65.8012,65.8358,65.7667,65.8358,20177.0
2017-01-12 12:00:00,76.25,76.31,76.16,76.31,23548.0,65.8444,65.8962,65.7667,65.8962,23548.0
2017-01-12 12:05:00,76.31,76.37,76.28,76.33,10855.0,65.8962,65.948,65.8703,65.9135,10855.0
2017-01-12 12:10:00,76.36,76.65,76.34,76.6,53972.0,65.9394,66.1898,65.9221,66.1466,53972.0
2017-01-12 12:15:00,76.64,76.79,76.62,76.75,26539.0,66.1812,66.3107,66.1639,66.2762,26539.0
2017-01-12 12:20:00,76.75,76.78,76.72,76.75,7644.0,66.2762,66.3021,66.2503,66.2762,7644.0
2017-01-12 12:25:00,76.75,76.76,76.71,76.73,9625.0,66.2762,66.2848,66.2416,66.2589,9625.0
2017-01-12 12:30:00,76.73,76.82,76.68,76.71,15779.0,66.2589,66.3366,66.2157,66.2416,15779.0
2017-01-12 12:35:00,76.72,76.76,76.66,76.71,13215.0,66.2503,66.2848,66.1984,66.2416,13215.0
2017-01-12 12:40:00,76.68,76.71,76.66,76.66,3193.0,66.2157,66.2416,66.1984,66.1984,3193.0
2017-01-12 12:45:00,76.64,76.72,76.64,76.71,6447.0,66.1812,66.2503,66.1812,66.2416,6447.0
2017-01-12 12:50:00,76.72,76.75,76.7,76.74,8629.0,66.2503,66.2762,66.233,66.2675,8629.0
2017-01-12 12:55:00,76.7,76.72,76.69,76.72,3943.0,66.233,66.2503,66.2244,66.2503,3943.0
2017-01-12 13:00:00,76.71,76.75,76.71,76.71,7099.0,66.2416,66.2762,66.2416,66.2416,7099.0
2017-01-12 13:05:00,76.71,76.73,76.68,76.69,8299.0,66.2416,66.2589,66.2157,66.2244,8299.0
2017-01-12 13:10:00,76.69,76.73,76.68,76.71,3000.0,66.2244,66.2589,66.2157,66.2416,3000.0
2017-01-12 13:15:00,76.73,76.76,76.72,76.75,23227.0,66.2589,66.2848,66.2503,66.2762,23227.0
2017-01-12 13:20:00,76.73,76.75,76.69,76.69,6107.0,66.2589,66.2762,66.2244,66.2244,6107.0
2017-01-12 13:25:00,76.69,76.75,76.69,76.72,7600.0,66.2244,66.2762,66.2244,66.2503,7600.0
2017-01-12 13:30:00,76.73,76.75,76.72,76.75,12542.0,66.2589,66.2762,66.2503,66.2762,12542.0
2017-01-12 13:35:00,76.75,76.76,76.73,76.74,27767.0,66.2762,66.2848,66.2589,66.2675,27767.0
2017-01-12 13:40:00,76.75,76.96,76.73,76.94,19786.0,66.2762,66.4575,66.2589,66.4402,19786.0
2017-01-12 13:45:00,76.95,77.0,76.91,77.0,9643.0,66.4489,66.4921,66.4143,66.4921,9643.0
2017-01-12 13:50:00,76.97,76.97,76.9,76.9,7974.0,66.4661,66.4661,66.4057,66.4057,7974.0
2017-01-12 13:55:00,76.9,76.92,76.85,76.9,11659.0,66.4057,66.423,66.3625,66.4057,11659.0
2017-01-12 14:00:00,76.92,76.95,76.9,76.95,14800.0,66.423,66.4489,66.4057,66.4489,14800.0
2017-01-12 14:05:00,76.95,77.03,76.95,77.01,6755.0,66.4489,66.518,66.4489,66.5007,6755.0
2017-01-12 14:10:00,77.0,77.05,76.99,77.02,15987.0,66.4921,66.5352,66.4834,66.5093,15987.0
2017-01-12 14:15:00,77.02,77.12,77.0,77.1,10672.0,66.5093,66.5957,66.4921,66.5784,10672.0
2017-01-12 14:20:00,77.1,77.12,76.98,77.01,12043.0,66.5784,66.5957,66.4748,66.5007,12043.0
2017-01-12 14:25:00,77.01,77.07,77.01,77.03,10154.0,66.5007,66.5525,66.5007,66.518,10154.0
2017-01-12 14:30:00,77.04,77.1,77.01,77.1,12697.0,66.5266,66.5784,66.5007,66.5784,12697.0
2017-01-12 14:35:00,77.1,77.13,77.04,77.08,12662.0,66.5784,66.6043,66.5266,66.5611,12662.0
2017-01-12 14:40:00,77.05,77.08,77.0,77.06,13554.0,66.5352,66.5611,66.4921,66.5439,13554.0
2017-01-12 14:45:00,77.06,77.11,77.02,77.04,8596.0,66.5439,66.587,66.5093,66.5266,8596.0
2017-01-12 14:50:00,77.02,77.06,77.0,77.01,9899.0,66.5093,66.5439,66.4921,66.5007,9899.0
2017-01-12 14:55:00,77.0,77.03,76.99,77.02,9032.0,66.4921,66.518,66.4834,66.5093,9032.0
2017-01-12 15:00:00,77.02,77.03,76.95,76.96,10799.0,66.5093,66.518,66.4489,66.4575,10799.0
2017-01-12 15:05:00,76.96,76.97,76.9,76.9,16716.0,66.4575,66.4661,66.4057,66.4057,16716.0
2017-01-12 15:10:00,76.93,76.96,76.93,76.95,9612.0,66.4316,66.4575,66.4316,66.4489,9612.0
2017-01-12 15:15:00,76.96,76.98,76.94,76.95,17221.0,66.4575,66.4748,66.4402,66.4489,17221.0
2017-01-12 15:20:00,76.96,76.98,76.94,76.94,22866.0,66.4575,66.4748,66.4402,66.4402,22866.0
2017-01-12 15:25:00,76.96,76.97,76.92,76.92,21035.0,66.4575,66.4661,66.423,66.423,21035.0
2017-01-12 15:30:00,76.92,77.03,76.92,76.97,20024.0,66.423,66.518,66.423,66.4661,20024.0
2017-01-12 15:35:00,76.98,77.11,76.97,77.09,32418.0,66.4748,66.587,66.4661,66.5698,32418.0
2017-01-12 15:40:00,77.09,77.09,77.01,77.03,36938.0,66.5698,66.5698,66.5007,66.518,36938.0
2017-01-12 15:45:00,77.02,77.13,77.02,77.12,42522.0,66.5093,66.6043,66.5093,66.5957,42522.0
2017-01-12 15:50:00,77.12,77.19,77.05,77.08,52161.0,66.5957,66.6561,66.5352,66.5611,52161.0
2017-01-12 15:55:00,77.08,77.14,77.01,77.04,150449.0,66.5611,66.6129,66.5007,66.5266,150449.0
2017-01-13 09:30:00,76.95,77.08,76.7,76.91,13212.0,66.4489,66.5611,66.233,66.4143,13212.0
2017-01-13 09:35:00,76.83,77.36,76.83,77.13,8887.0,66.3453,66.8029,66.3453,66.6043,8887.0
2017-01-13 09:40:00,77.32,77.34,77.01,77.03,21747.0,66.7684,66.7857,66.5007,66.518,21747.0
2017-01-13 09:45:00,77.1,77.45,77.1,77.37,14635.0,66.5784,66.8806,66.5784,66.8116,14635.0
2017-01-13 09:50:00,77.39,77.45,77.29,77.29,4937.0,66.8288,66.8806,66.7425,66.7425,4937.0
2017-01-13 09:55:00,77.29,77.35,77.21,77.28,7487.0,66.7425,66.7943,66.6734,66.7338,7487.0
2017-01-13 10:00:00,77.31,77.34,77.21,77.22,8774.0,66.7597,66.7857,66.6734,66.682,8774.0
2017-01-13 10:05:00,77.18,77.18,77.1,77.15,9600.0,66.6475,66.6475,66.5784,66.6216,9600.0
2017-01-13 10:10:00,77.17,77.17,77.09,77.1,4121.0,66.6389,66.6389,66.5698,66.5784,4121.0
2017-01-13 10:15:00,77.1,77.1,76.94,76.94,5671.0,66.5784,66.5784,66.4402,66.4402,5671.0
2017-01-13 10:20:00,76.95,77.04,76.93,77.04,7690.0,66.4489,66.5266,66.4316,66.5266,7690.0
2017-01-13 10:25:00,77.06,77.11,76.97,76.97,4487.0,66.5439,66.587,66.4661,66.4661,4487.0
2017-01-13 10:30:00,77.0,77.09,76.99,77.07,3843.0,66.4921,66.5698,66.4834,66.5525,3843.0
2017-01-13 10:35:00,77.06,77.08,77.03,77.04,3315.0,66.5439,66.5611,66.518,66.5266,3315.0
2017-01-13 10:40:00,77.07,77.07,76.98,77.07,7500.0,66.5525,66.5525,66.4748,66.5525,7500.0
2017-01-13 10:45:00,77.04,77.05,76.99,77.0,4012.0,66.5266,66.5352,66.4834,66.4921,4012.0
2017-01-13 10:50:00,77.0,77.05,76.97,76.98,7506.0,66.4921,66.5352,66.4661,66.4748,7506.0
2017-01-13 10:55:00,76.98,77.01,76.93,76.96,9319.0,66.4748,66.5007,66.4316,66.4575,9319.0
2017-01-13 11:00:00,76.96,77.05,76.95,76.99,10737.0,66.4575,66.5352,66.4489,66.4834,10737.0
2017-01-13 11:05:00,76.98,76.98,76.88,76.95,13944.0,66.4748,66.4748,66.3884,66.4489,13944.0
2017-01-13 11:10:00,76.95,76.96,76.92,76.94,6536.0,66.4489,66.4575,66.423,66.4402,6536.0
2017-01-13 11:15:00,76.93,76.97,76.9,76.97,8307.0,66.4316,66.4661,66.4057,66.4661,8307.0
2017-01-13 11:20:00,76.97,76.98,76.94,76.94,7234.0,66.4661,66.4748,66.4402,66.4402,7234.0
2017-01-13 11:25:00,76.95,76.99,76.95,76.98,7396.0,66.4489,66.4834,66.4489,66.4748,7396.0
2017-01-13 11:30:00,76.98,77.03,76.95,76.98,10078.0,66.4748,66.518,66.4489,66.4748,10078.0
2017-01-13 11:35:00,76.98,77.06,76.98,77.04,23158.0,66.4748,66.5439,66.4748,66.5266,23158.0
2017-01-13 11:40:00,77.05,77.05,76.96,76.97,7439.0,66.5352,66.5352,66.4575,66.4661,7439.0
2017-01-13 11:45:00,76.98,77.06,76.95,77.06,9026.0,66.4748,66.5439,66.4489,66.5439,9026.0
2017-01-13 11:50:00,77.06,77.09,77.01,77.03,3698.0,66.5439,66.5698,66.5007,66.518,3698.0
2017-01-13 11:55:00,77.03,77.03,76.99,77.0,5179.0,66.518,66.518,66.4834,66.4921,5179.0
2017-01-13 12:00:00,76.99,77.04,76.97,77.03,15578.0,66.4834,66.5266,66.4661,66.518,15578.0
2017-01-13 12:05:00,77.04,77.11,77.01,77.09,21474.0,66.5266,66.587,66.5007,66.5698,21474.0
2017-01-13 12:10:00,77.1,77.1,77.01,77.01,6200.0,66.5784,66.5784,66.5007,66.5007,6200.0
2017-01-13 12:15:00,77.01,77.03,76.9,76.97,13769.0,66.5007,66.518,66.4057,66.4661,13769.0
2017-01-13 12:20:00,76.96,76.99,76.94,76.98,4300.0,66.4575,66.4834,66.4402,66.4748,4300.0
2017-01-13 12:25:00,76.98,77.0,76.97,76.99,6667.0,66.4748,66.4921,66.4661,66.4834,6667.0
2017-01-13 12:30:00,76.99,77.1,76.99,77.1,6501.0,66.4834,66.5784,66.4834,66.5784,6501.0
2017-01-13 12:35:00,77.09,77.13,77.06,77.11,7533.0,66.5698,66.6043,66.5439,66.587,7533.0
2017-01-13 12:40:00,77.11,77.15,77.11,77.12,6486.0,66.587,66.6216,66.587,66.5957,6486.0
2017-01-13 12:45:00,77.11,77.12,77.1,77.11,5752.0,66.587,66.5957,66.5784,66.587,5752.0
2017-01-13 12:50:00,77.09,77.13,77.09,77.11,18125.0,66.5698,66.6043,66.5698,66.587,18125.0
2017-01-13 12:55:00,77.11,77.15,77.07,77.08,9483.0,66.587,66.6216,66.5525,66.5611,9483.0
2017-01-13 13:00:00,77.09,77.19,77.09,77.19,17659.0,66.5698,66.6561,66.5698,66.6561,17659.0
2017-01-13 13:05:00,77.21,77.21,77.18,77.2,5029.0,66.6734,66.6734,66.6475,66.6648,5029.0
2017-01-13 13:10:00,77.19,77.19,77.12,77.16,6042.0,66.6561,66.6561,66.5957,66.6302,6042.0
2017-01-13 13:15:00,77.16,77.22,77.14,77.22,16271.0,66.6302,66.682,66.6129,66.682,16271.0
2017-01-13 13:20:00,77.21,77.24,77.2,77.2,4237.0,66.6734,66.6993,66.6648,66.6648,4237.0
2017-01-13 13:25:00,77.2,77.22,77.18,77.19,4107.0,66.6648,66.682,66.6475,66.6561,4107.0
2017-01-13 13:30:00,77.19,77.2,77.18,77.2,8833.0,66.6561,66.6648,66.6475,66.6648,8833.0
2017-01-13 13:35:00,77.19,77.19,77.15,77.16,6209.0,66.6561,66.6561,66.6216,66.6302,6209.0
2017-01-13 13:40:00,77.15,77.18,77.13,77.17,8676.0,66.6216,66.6475,66.6043,66.6389,8676.0
2017-01-13 13:45:00,77.19,77.19,77.14,77.15,3921.0,66.6561,66.6561,66.6129,66.6216,3921.0
2017-01-13 13:50:00,77.16,77.17,77.12,77.13,7674.0,66.6302,66.6389,66.5957,66.6043,7674.0
2017-01-13 13:55:00,77.14,77.15,77.1,77.1,6873.0,66.6129,66.6216,66.5784,66.5784,6873.0
2017-01-13 14:00:00,77.11,77.2,77.09,77.17,7652.0,66.587,66.6648,66.5698,66.6389,7652.0
2017-01-13 14:05:00,77.16,77.19,77.13,77.13,4305.0,66.6302,66.6561,66.6043,66.6043,4305.0
2017-01-13 14:10:00,77.12,77.15,77.1,77.12,8491.0,66.5957,66.6216,66.5784,66.5957,8491.0
2017-01-13 14:15:00,77.11,77.17,77.11,77.17,7107.0,66.587,66.6389,66.587,66.6389,7107.0
2017-01-13 14:20:00,77.17,77.19,77.15,77.17,6547.0,66.6389,66.6561,66.6216,66.6389,6547.0
2017-01-13 14:25:00,77.16,77.17,77.1,77.12,9277.0,66.6302,66.6389,66.5784,66.5957,9277.0
2017-01-13 14:30:00,77.11,77.16,77.07,77.16,6900.0,66.587,66.6302,66.5525,66.6302,6900.0
2017-01-13 14:35:00,77.18,77.22,77.15,77.16,19732.0,66.6475,66.682,66.6216,66.6302,19732.0
2017-01-13 14:40:00,77.17,77.24,77.17,77.2,11991.0,66.6389,66.6993,66.6389,66.6648,11991.0
2017-01-13 14:45:00,77.21,77.25,77.21,77.25,8339.0,66.6734,66.7079,66.6734,66.7079,8339.0
2017-01-13 14:50:00,77.25,77.25,77.17,77.17,18303.0,66.7079,66.7079,66.6389,66.6389,18303.0
2017-01-13 14:55:00,77.18,77.23,77.16,77.23,15201.0,66.6475,66.6907,66.6302,66.6907,15201.0
2017-01-13 15:00:00,77.22,77.23,77.19,77.21,13037.0,66.682,66.6907,66.6561,66.6734,13037.0
2017-01-13 15:05:00,77.23,77.25,77.21,77.21,12541.0,66.6907,66.7079,66.6734,66.6734,12541.0
2017-01-13 15:10:00,77.21,77.23,77.18,77.2,11678.0,66.6734,66.6907,66.6475,66.6648,11678.0
2017-01-13 15:15:00,77.21,77.22,77.18,77.2,12539.0,66.6734,66.682,66.6475,66.6648,12539.0
2017-01-13 15:20:00,77.2,77.22,77.19,77.2,11395.0,66.6648,66.682,66.6561,66.6648,11395.0
2017-01-13 15:25:00,77.2,77.22,77.18,77.19,15819.0,66.6648,66.682,66.6475,66.6561,15819.0
2017-01-13 15:30:00,77.19,77.26,77.18,77.25,27168.0,66.6561,66.7166,66.6475,66.7079,27168.0
2017-01-13 15:35:00,77.25,77.31,77.24,77.29,13489.0,66.7079,66.7597,66.6993,66.7425,13489.0
2017-01-13 15:40:00,77.29,77.33,77.29,77.33,20837.0,66.7425,66.777,66.7425,66.777,20837.0
2017-01-13 15:45:00,77.33,77.37,77.32,77.37,47957.0,66.777,66.8116,66.7684,66.8116,47957.0
2017-01-13 15:50:00,77.37,77.38,77.35,77.36,36797.0,66.8116,66.8202,66.7943,66.8029,36797.0
2017-01-13 15:55:00,77.36,77.37,77.31,77.36,87562.0,66.8029,66.8116,66.7597,66.8029,87562.0
2017-01-17 09:30:00,77.26,77.67,77.08,77.67,24116.0,66.7166,67.0706,66.5611,67.0706,24116.0
2017-01-17 09:35:00,77.66,77.87,77.44,77.79,32628.0,67.062,67.2433,66.872,67.1742,32628.0
2017-01-17 09:40:00,77.79,78.0,77.79,77.87,35178.0,67.1742,67.3556,67.1742,67.2433,35178.0
2017-01-17 09:45:00,77.82,78.21,77.78,77.99,78979.0,67.2001,67.5369,67.1656,67.3469,78979.0
2017-01-17 09:50:00,77.96,77.99,77.63,77.88,23211.0,67.321,67.3469,67.0361,67.252,23211.0
2017-01-17 09:55:00,77.88,77.93,77.74,77.87,8247.0,67.252,67.2951,67.1311,67.2433,8247.0
2017-01-17 10:00:00,77.9,77.97,77.69,77.97,13053.0,67.2692,67.3297,67.0879,67.3297,13053.0
2017-01-17 10:05:00,77.92,78.29,77.92,78.21,12480.0,67.2865,67.606,67.2865,67.5369,12480.0
2017-01-17 10:10:00,78.19,78.19,77.92,78.06,35366.0,67.5197,67.5197,67.2865,67.4074,35366.0
2017-01-17 10:15:00,78.06,78.12,77.99,78.04,7789.0,67.4074,67.4592,67.3469,67.3901,7789.0
2017-01-17 10:20:00,78.1,78.21,78.05,78.16,6360.0,67.4419,67.5369,67.3988,67.4937,6360.0
2017-01-17 10:25:00,78.18,78.31,78.13,78.27,8860.0,67.511,67.6233,67.4678,67.5887,8860.0
2017-01-17 10:30:00,78.27,78.31,78.2,78.22,8979.0,67.5887,67.6233,67.5283,67.5456,8979.0
2017-01-17 10:35:00,78.22,78.37,78.2,78.29,20829.0,67.5456,67.6751,67.5283,67.606,20829.0
2017-01-17 10:40:00,78.32,78.36,78.28,78.28,6691.0,67.6319,67.6665,67.5974,67.5974,6691.0
2017-01-17 10:45:00,78.24,78.34,78.22,78.25,11198.0,67.5628,67.6492,67.5456,67.5715,11198.0
2017-01-17 10:50:00,78.24,78.31,78.23,78.29,14580.0,67.5628,67.6233,67.5542,67.606,14580.0
2017-01-17 10:55:00,78.29,78.31,78.24,78.29,14515.0,67.606,67.6233,67.5628,67.606,14515.0
2017-01-17 11:00:00,78.29,78.42,78.25,78.3,11269.0,67.606,67.7183,67.5715,67.6146,11269.0
2017-01-17 11:05:00,78.27,78.29,78.23,78.24,7822.0,67.5887,67.606,67.5542,67.5628,7822.0
2017-01-17 11:10:00,78.24,78.27,78.06,78.09,13967.0,67.5628,67.5887,67.4074,67.4333,13967.0
2017-01-17 11:15:00,78.08,78.11,78.03,78.09,13604.0,67.4247,67.4506,67.3815,67.4333,13604.0
2017-01-17 11:20:00,78.09,78.22,78.07,78.17,16454.0,67.4333,67.5456,67.416,67.5024,16454.0
2017-01-17 11:25:00,78.17,78.3,78.14,78.29,10045.0,67.5024,67.6146,67.4765,67.606,10045.0
2017-01-17 11:30:00,78.29,78.31,78.21,78.31,15102.0,67.606,67.6233,67.5369,67.6233,15102.0
2017-01-17 11:35:00,78.32,78.34,78.28,78.31,12718.0,67.6319,67.6492,67.5974,67.6233,12718.0
2017-01-17 11:40:00,78.32,78.33,78.28,78.3,12189.0,67.6319,67.6405,67.5974,67.6146,12189.0
2017-01-17 11:45:00,78.3,78.32,78.29,78.3,15455.0,67.6146,67.6319,67.606,67.6146,15455.0
2017-01-17 11:50:00,78.31,78.31,78.22,78.23,12977.0,67.6233,67.6233,67.5456,67.5542,12977.0
2017-01-17 11:55:00,78.25,78.29,78.2,78.23,10594.0,67.5715,67.606,67.5283,67.5542,10594.0
2017-01-17 12:00:00,78.23,78.45,78.23,78.42,12188.0,67.5542,67.7442,67.5542,67.7183,12188.0
2017-01-17 12:05:00,78.43,78.43,78.32,78.38,11372.0,67.7269,67.7269,67.6319,67.6837,11372.0
2017-01-17 12:10:00,78.35,78.4,78.31,78.38,7160.0,67.6578,67.701,67.6233,67.6837,7160.0
2017-01-17 12:15:00,78.38,78.42,78.31,78.31,14014.0,67.6837,67.7183,67.6233,67.6233,14014.0
2017-01-17 12:20:00,78.3,78.45,78.3,78.39,18797.0,67.6146,67.7442,67.6146,67.6924,18797.0
2017-01-17 12:25:00,78.39,78.45,78.37,78.4,13866.0,67.6924,67.7442,67.6751,67.701,13866.0
2017-01-17 12:30:00,78.4,78.47,78.38,78.43,13029.0,67.701,67.7614,67.6837,67.7269,13029.0
2017-01-17 12:35:00,78.43,78.43,78.33,78.37,10143.0,67.7269,67.7269,67.6405,67.6751,10143.0
2017-01-17 12:40:00,78.35,78.4,78.33,78.33,6178.0,67.6578,67.701,67.6405,67.6405,6178.0
2017-01-17 12:45:00,78.32,78.33,78.15,78.29,10298.0,67.6319,67.6405,67.4851,67.606,10298.0
2017-01-17 12:50:00,78.29,78.32,78.25,78.28,9797.0,67.606,67.6319,67.5715,67.5974,9797.0
2017-01-17 12:55:00,78.29,78.33,78.29,78.29,6933.0,67.606,67.6405,67.606,67.606,6933.0
2017-01-17 13:00:00,78.3,78.31,78.28,78.3,4240.0,67.6146,67.6233,67.5974,67.6146,4240.0
2017-01-17 13:05:00,78.29,78.38,78.28,78.38,10857.0,67.606,67.6837,67.5974,67.6837,10857.0
2017-01-17 13:10:00,78.38,78.41,78.33,78.38,6110.0,67.6837,67.7096,67.6405,67.6837,6110.0
2017-01-17 13:15:00,78.35,78.43,78.35,78.41,7680.0,67.6578,67.7269,67.6578,67.7096,7680.0
2017-01-17 13:20:00,78.39,78.44,78.37,78.41,10202.0,67.6924,67.7355,67.6751,67.7096,10202.0
2017-01-17 13:25:00,78.42,78.44,78.39,78.42,10896.0,67.7183,67.7355,67.6924,67.7183,10896.0
2017-01-17 13:30:00,78.43,78.46,78.42,78.45,8811.0,67.7269,67.7528,67.7183,67.7442,8811.0
2017-01-17 13:35:00,78.44,78.5,78.42,78.44,15101.0,67.7355,67.7874,67.7183,67.7355,15101.0
2017-01-17 13:40:00,78.45,78.51,78.44,78.51,10125.0,67.7442,67.796,67.7355,67.796,10125.0
2017-01-17 13:45:00,78.52,78.56,78.5,78.54,15951.0,67.8046,67.8392,67.7874,67.8219,15951.0
2017-01-17 13:50:00,78.55,78.55,78.46,78.46,10523.0,67.8305,67.8305,67.7528,67.7528,10523.0
2017-01-17 13:55:00,78.46,78.5,78.46,78.49,11377.0,67.7528,67.7874,67.7528,67.7787,11377.0
2017-01-17 14:00:00,78.49,78.5,78.47,78.49,18952.0,67.7787,67.7874,67.7614,67.7787,18952.0
2017-01-17 14:05:00,78.49,78.51,78.48,78.51,15146.0,67.7787,67.796,67.7701,67.796,15146.0
2017-01-17 14:10:00,78.5,78.57,78.47,78.47,12594.0,67.7874,67.8478,67.7614,67.7614,12594.0
2017-01-17 14:15:00,78.44,78.44,78.38,78.4,10340.0,67.7355,67.7355,67.6837,67.701,10340.0
2017-01-17 14:20:00,78.41,78.44,78.38,78.4,14990.0,67.7096,67.7355,67.6837,67.701,14990.0
2017-01-17 14:25:00,78.4,78.4,78.3,78.32,10547.0,67.701,67.701,67.6146,67.6319,10547.0
2017-01-17 14:30:00,78.33,78.39,78.3,78.36,12272.0,67.6405,67.6924,67.6146,67.6665,12272.0
2017-01-17 14:35:00,78.37,78.37,78.3,78.34,24773.0,67.6751,67.6751,67.6146,67.6492,24773.0
2017-01-17 14:40:00,78.34,78.45,78.33,78.4,18072.0,67.6492,67.7442,67.6405,67.701,18072.0
2017-01-17 14:45:00,78.39,78.46,78.34,78.39,13907.0,67.6924,67.7528,67.6492,67.6924,13907.0
2017-01-17 14:50:00,78.36,78.37,78.24,78.28,26221.0,67.6665,67.6751,67.5628,67.5974,26221.0
2017-01-17 14:55:00,78.27,78.32,78.26,78.3,18310.0,67.5887,67.6319,67.5801,67.6146,18310.0
2017-01-17 15:00:00,78.3,78.32,78.2,78.25,12897.0,67.6146,67.6319,67.5283,67.5715,12897.0
2017-01-17 15:05:00,78.24,78.24,78.11,78.11,20017.0,67.5628,67.5628,67.4506,67.4506,20017.0
2017-01-17 15:10:00,78.12,78.25,78.11,78.22,21671.0,67.4592,67.5715,67.4506,67.5456,21671.0
2017-01-17 15:15:00,78.22,78.25,78.2,78.25,19710.0,67.5456,67.5715,67.5283,67.5715,19710.0
2017-01-17 15:20:00,78.26,78.29,78.19,78.25,24175.0,67.5801,67.606,67.5197,67.5715,24175.0
2017-01-17 15:25:00,78.26,78.33,78.24,78.33,47489.0,67.5801,67.6405,67.5628,67.6405,47489.0
2017-01-17 15:30:00,78.32,78.43,78.31,78.42,31033.0,67.6319,67.7269,67.6233,67.7183,31033.0
2017-01-17 15:35:00,78.42,78.43,78.37,78.39,26663.0,67.7183,67.7269,67.6751,67.6924,26663.0
2017-01-17 15:40:00,78.38,78.55,78.38,78.55,42123.0,67.6837,67.8305,67.6837,67.8305,42123.0
2017-01-17 15:45:00,78.56,78.64,78.53,78.63,75029.0,67.8392,67.9082,67.8133,67.8996,75029.0
2017-01-17 15:50:00,78.63,78.64,78.59,78.63,69754.0,67.8996,67.9082,67.8651,67.8996,69754.0
2017-01-17 15:55:00,78.64,78.75,78.6,78.69,203680.0,67.9082,68.0032,67.8737,67.9514,203680.0
2017-01-18 09:30:00,78.87,78.93,78.6,78.73,348201.0,68.1069,68.1587,67.8737,67.986,348201.0
2017-01-18 09:35:00,78.74,78.83,78.37,78.37,17539.0,67.9946,68.0723,67.6751,67.6751,17539.0
2017-01-18 09:40:00,78.4,78.47,78.2,78.23,18608.0,67.701,67.7614,67.5283,67.5542,18608.0
2017-01-18 09:45:00,78.18,78.5,78.16,78.5,20442.0,67.511,67.7874,67.4937,67.7874,20442.0
2017-01-18 09:50:00,78.5,78.66,78.44,78.6,14926.0,67.7874,67.9255,67.7355,67.8737,14926.0
2017-01-18 09:55:00,78.6,78.84,78.52,78.83,30212.0,67.8737,68.081,67.8046,68.0723,30212.0
2017-01-18 10:00:00,78.84,78.84,78.7,78.76,19312.0,68.081,68.081,67.9601,68.0119,19312.0
2017-01-18 10:05:00,78.77,78.81,78.72,78.79,14213.0,68.0205,68.055,67.9773,68.0378,14213.0
2017-01-18 10:10:00,78.78,78.99,78.75,78.94,36673.0,68.0291,68.2105,68.0032,68.1673,36673.0
2017-01-18 10:15:00,78.93,79.0,78.82,78.99,42886.0,68.1587,68.2191,68.0637,68.2105,42886.0
2017-01-18 10:20:00,78.97,78.97,78.87,78.91,9467.0,68.1932,68.1932,68.1069,68.1414,9467.0
2017-01-18 10:25:00,78.92,78.97,78.87,78.97,15294.0,68.15,68.1932,68.1069,68.1932,15294.0
2017-01-18 10:30:00,78.95,79.0,78.93,79.0,57246.0,68.1759,68.2191,68.1587,68.2191,57246.0
2017-01-18 10:35:00,79.0,79.0,78.98,79.0,38606.0,68.2191,68.2191,68.2018,68.2191,38606.0
2017-01-18 10:40:00,79.0,79.23,79.0,79.08,42491.0,68.2191,68.4177,68.2191,68.2882,42491.0
2017-01-18 10:45:00,79.05,79.16,79.03,79.14,10200.0,68.2623,68.3573,68.245,68.34,10200.0
2017-01-18 10:50:00,79.14,79.14,79.04,79.09,8003.0,68.34,68.34,68.2537,68.2968,8003.0
2017-01-18 10:55:00,79.1,79.25,79.1,79.24,17066.0,68.3055,68.435,68.3055,68.4264,17066.0
2017-01-18 11:00:00,79.23,79.24,79.16,79.17,15306.0,68.4177,68.4264,68.3573,68.3659,15306.0
2017-01-18 11:05:00,79.16,79.25,79.14,79.25,23473.0,68.3573,68.435,68.34,68.435,23473.0
2017-01-18 11:10:00,79.25,79.34,79.18,79.18,22918.0,68.435,68.5127,68.3746,68.3746,22918.0
2017-01-18 11:15:00,79.18,79.27,79.08,79.26,32299.0,68.3746,68.4523,68.2882,68.4436,32299.0
2017-01-18 11:20:00,79.24,79.3,79.23,79.3,20571.0,68.4264,68.4782,68.4177,68.4782,20571.0
2017-01-18 11:25:00,79.29,79.4,79.26,79.38,20725.0,68.4695,68.5645,68.4436,68.5473,20725.0
2017-01-18 11:30:00,79.38,79.38,79.25,79.31,19452.0,68.5473,68.5473,68.435,68.4868,19452.0
2017-01-18 11:35:00,79.32,79.35,79.28,79.35,21050.0,68.4954,68.5214,68.4609,68.5214,21050.0
2017-01-18 11:40:00,79.36,79.36,79.28,79.33,10189.0,68.53,68.53,68.4609,68.5041,10189.0
2017-01-18 11:45:00,79.33,79.36,79.29,79.35,18391.0,68.5041,68.53,68.4695,68.5214,18391.0
2017-01-18 11:50:00,79.34,79.37,79.33,79.37,10798.0,68.5127,68.5386,68.5041,68.5386,10798.0
2017-01-18 11:55:00,79.36,79.37,79.22,79.31,14270.0,68.53,68.5386,68.4091,68.4868,14270.0
2017-01-18 12:00:00,79.32,79.35,79.29,79.32,23351.0,68.4954,68.5214,68.4695,68.4954,23351.0
2017-01-18 12:05:00,79.31,79.4,79.31,79.4,16376.0,68.4868,68.5645,68.4868,68.5645,16376.0
2017-01-18 12:10:00,79.39,79.5,79.39,79.44,29533.0,68.5559,68.6509,68.5559,68.5991,29533.0
2017-01-18 12:15:00,79.43,79.43,79.39,79.41,21260.0,68.5904,68.5904,68.5559,68.5732,21260.0
2017-01-18 12:20:00,79.41,79.53,79.39,79.49,27141.0,68.5732,68.6768,68.5559,68.6422,27141.0
2017-01-18 12:25:00,79.47,79.49,79.41,79.44,8370.0,68.625,68.6422,68.5732,68.5991,8370.0
2017-01-18 12:30:00,79.44,79.47,79.4,79.42,17621.0,68.5991,68.625,68.5645,68.5818,17621.0
2017-01-18 12:35:00,79.42,79.44,79.41,79.43,9149.0,68.5818,68.5991,68.5732,68.5904,9149.0
2017-01-18 12:40:00,79.43,79.43,79.32,79.37,45935.0,68.5904,68.5904,68.4954,68.5386,45935.0
2017-01-18 12:45:00,79.36,79.4,79.32,79.4,19441.0,68.53,68.5645,68.4954,68.5645,19441.0
2017-01-18 12:50:00,79.4,79.4,79.33,79.37,12371.0,68.5645,68.5645,68.5041,68.5386,12371.0
2017-01-18 12:55:00,79.37,79.39,79.35,79.35,9751.0,68.5386,68.5559,68.5214,68.5214,9751.0
2017-01-18 13:00:00,79.36,79.37,79.23,79.25,23867.0,68.53,68.5386,68.4177,68.435,23867.0
2017-01-18 13:05:00,79.25,79.38,79.24,79.37,24753.0,68.435,68.5473,68.4264,68.5386,24753.0
2017-01-18 13:10:00,79.36,79.46,79.36,79.42,19213.0,68.53,68.6163,68.53,68.5818,19213.0
2017-01-18 13:15:00,79.43,79.47,79.4,79.44,20653.0,68.5904,68.625,68.5645,68.5991,20653.0
2017-01-18 13:20:00,79.44,79.46,79.4,79.45,16969.0,68.5991,68.6163,68.5645,68.6077,16969.0
2017-01-18 13:25:00,79.45,79.49,79.44,79.48,18996.0,68.6077,68.6422,68.5991,68.6336,18996.0
2017-01-18 13:30:00,79.47,79.52,79.42,79.44,15543.0,68.625,68.6682,68.5818,68.5991,15543.0
2017-01-18 13:35:00,79.45,79.52,79.45,79.52,23630.0,68.6077,68.6682,68.6077,68.6682,23630.0
2017-01-18 13:40:00,79.51,79.52,79.42,79.42,11032.0,68.6595,68.6682,68.5818,68.5818,11032.0
2017-01-18 13:45:00,79.45,79.45,79.33,79.41,13255.0,68.6077,68.6077,68.5041,68.5732,13255.0
2017-01-18 13:50:00,79.41,79.41,79.33,79.37,11901.0,68.5732,68.5732,68.5041,68.5386,11901.0
2017-01-18 13:55:00,79.37,79.37,79.25,79.25,5102.0,68.5386,68.5386,68.435,68.435,5102.0
2017-01-18 14:00:00,79.24,79.4,79.23,79.34,31612.0,68.4264,68.5645,68.4177,68.5127,31612.0
2017-01-18 14:05:00,79.33,79.36,79.27,79.32,16273.0,68.5041,68.53,68.4523,68.4954,16273.0
2017-01-18 14:10:00,79.3,79.31,79.2,79.2,9671.0,68.4782,68.4868,68.3918,68.3918,9671.0
2017-01-18 14:15:00,79.2,79.29,79.16,79.28,15488.0,68.3918,68.4695,68.3573,68.4609,15488.0
2017-01-18 14:20:00,79.27,79.28,79.16,79.16,6341.0,68.4523,68.4609,68.3573,68.3573,6341.0
2017-01-18 14:25:00,79.16,79.28,79.16,79.22,13243.0,68.3573,68.4609,68.3573,68.4091,13243.0
2017-01-18 14:30:00,79.21,79.25,79.17,79.23,15988.0,68.4005,68.435,68.3659,68.4177,15988.0
2017-01-18 14:35:00,79.24,79.28,79.2,79.22,12283.0,68.4264,68.4609,68.3918,68.4091,12283.0
2017-01-18 14:40:00,79.21,79.27,79.2,79.22,14781.0,68.4005,68.4523,68.3918,68.4091,14781.0
2017-01-18 14:45:00,79.22,79.24,79.18,79.23,11495.0,68.4091,68.4264,68.3746,68.4177,11495.0
2017-01-18 14:50:00,79.2,79.31,79.2,79.3,12617.0,68.3918,68.4868,68.3918,68.4782,12617.0
2017-01-18 14:55:00,79.3,79.33,79.28,79.31,16890.0,68.4782,68.5041,68.4609,68.4868,16890.0
2017-01-18 15:00:00,79.31,79.34,79.26,79.33,16110.0,68.4868,68.5127,68.4436,68.5041,16110.0
2017-01-18 15:05:00,79.34,79.34,79.28,79.29,14534.0,68.5127,68.5127,68.4609,68.4695,14534.0
2017-01-18 15:10:00,79.29,79.34,79.28,79.33,18147.0,68.4695,68.5127,68.4609,68.5041,18147.0
2017-01-18 15:15:00,79.34,79.42,79.32,79.41,22672.0,68.5127,68.5818,68.4954,68.5732,22672.0
2017-01-18 15:20:00,79.41,79.41,79.31,79.37,17264.0,68.5732,68.5732,68.4868,68.5386,17264.0
2017-01-18 15:25:00,79.34,79.38,79.33,79.34,12614.0,68.5127,68.5473,68.5041,68.5127,12614.0
2017-01-18 15:30:00,79.33,79.41,79.33,79.34,25676.0,68.5041,68.5732,68.5041,68.5127,25676.0
2017-01-18 15:35:00,79.33,79.41,79.32,79.36,27482.0,68.5041,68.5732,68.4954,68.53,27482.0
2017-01-18 15:40:00,79.36,79.4,79.31,79.38,37781.0,68.53,68.5645,68.4868,68.5473,37781.0
2017-01-18 15:45:00,79.38,79.46,79.33,79.34,37529.0,68.5473,68.6163,68.5041,68.5127,37529.0
2017-01-18 15:50:00,79.34,79.37,79.31,79.33,49447.0,68.5127,68.5386,68.4868,68.5041,49447.0
2017-01-18 15:55:00,79.34,79.54,79.34,79.46,203060.0,68.5127,68.6854,68.5127,68.6163,203060.0
2017-01-19 09:30:00,79.26,79.31,78.75,78.77,25518.0,68.4436,68.4868,68.0032,68.0205,25518.0
2017-01-19 09:35:00,78.82,78.84,78.58,78.7,12511.0,68.0637,68.081,67.8564,67.9601,12511.0
2017-01-19 09:40:00,78.7,78.81,78.65,78.7,82108.0,67.9601,68.055,67.9169,67.9601,82108.0
2017-01-19 09:45:00,78.68,78.83,78.68,78.77,14008.0,67.9428,68.0723,67.9428,68.0205,14008.0
2017-01-19 09:50:00,78.77,78.85,78.74,78.85,9967.0,68.0205,68.0896,67.9946,68.0896,9967.0
2017-01-19 09:55:00,78.82,78.89,78.78,78.85,15560.0,68.0637,68.1241,68.0291,68.0896,15560.0
2017-01-19 10:00:00,78.85,78.91,78.84,78.89,11629.0,68.0896,68.1414,68.081,68.1241,11629.0
2017-01-19 10:05:00,78.87,78.89,78.83,78.86,10422.0,68.1069,68.1241,68.0723,68.0982,10422.0
2017-01-19 10:10:00,78.83,78.91,78.8,78.91,10482.0,68.0723,68.1414,68.0464,68.1414,10482.0
2017-01-19 10:15:00,78.89,78.89,78.79,78.85,12458.0,68.1241,68.1241,68.0378,68.0896,12458.0
2017-01-19 10:20:00,78.84,78.9,78.83,78.89,7498.0,68.081,68.1328,68.0723,68.1241,7498.0
2017-01-19 10:25:00,78.89,78.9,78.81,78.84,9598.0,68.1241,68.1328,68.055,68.081,9598.0
2017-01-19 10:30:00,78.84,78.94,78.82,78.89,34838.0,68.081,68.1673,68.0637,68.1241,34838.0
2017-01-19 10:35:00,78.9,78.95,78.89,78.95,7600.0,68.1328,68.1759,68.1241,68.1759,7600.0
2017-01-19 10:40:00,78.94,78.96,78.94,78.94,13135.0,68.1673,68.1846,68.1673,68.1673,13135.0
2017-01-19 10:45:00,78.95,78.98,78.94,78.98,14286.0,68.1759,68.2018,68.1673,68.2018,14286.0
2017-01-19 10:50:00,78.98,79.05,78.95,78.95,29933.0,68.2018,68.2623,68.1759,68.1759,29933.0
2017-01-19 10:55:00,78.95,79.0,78.94,79.0,15006.0,68.1759,68.2191,68.1673,68.2191,15006.0
2017-01-19 11:00:00,79.0,79.05,78.94,78.99,31961.0,68.2191,68.2623,68.1673,68.2105,31961.0
2017-01-19 11:05:00,79.0,79.05,78.99,79.02,11053.0,68.2191,68.2623,68.2105,68.2364,11053.0
2017-01-19 11:10:00,79.01,79.06,78.98,79.0,18063.0,68.2278,68.2709,68.2018,68.2191,18063.0
2017-01-19 11:15:00,79.01,79.07,79.0,79.07,9428.0,68.2278,68.2796,68.2191,68.2796,9428.0
2017-01-19 11:20:00,79.08,79.2,79.06,79.13,10992.0,68.2882,68.3918,68.2709,68.3314,10992.0
2017-01-19 11:25:00,79.12,79.14,79.06,79.08,4953.0,68.3227,68.34,68.2709,68.2882,4953.0
2017-01-19 11:30:00,79.08,79.15,79.08,79.14,10012.0,68.2882,68.3486,68.2882,68.34,10012.0
2017-01-19 11:35:00,79.15,79.19,79.13,79.19,7491.0,68.3486,68.3832,68.3314,68.3832,7491.0
2017-01-19 11:40:00,79.18,79.21,79.16,79.2,8472.0,68.3746,68.4005,68.3573,68.3918,8472.0
2017-01-19 11:45:00,79.19,79.22,79.19,79.21,3700.0,68.3832,68.4091,68.3832,68.4005,3700.0
2017-01-19 11:50:00,79.21,79.21,79.16,79.18,4800.0,68.4005,68.4005,68.3573,68.3746,4800.0
2017-01-19 11:55:00,79.18,79.22,79.17,79.21,8891.0,68.3746,68.4091,68.3659,68.4005,8891.0
2017-01-19 12:00:00,79.21,79.22,79.15,79.18,8218.0,68.4005,68.4091,68.3486,68.3746,8218.0
2017-01-19 12:05:00,79.19,79.2,79.16,79.17,5249.0,68.3832,68.3918,68.3573,68.3659,5249.0
2017-01-19 12:10:00,79.16,79.21,79.16,79.2,9348.0,68.3573,68.4005,68.3573,68.3918,9348.0
2017-01-19 12:15:00,79.21,79.21,79.11,79.12,6238.0,68.4005,68.4005,68.3141,68.3227,6238.0
2017-01-19 12:20:00,79.12,79.14,79.09,79.14,12175.0,68.3227,68.34,68.2968,68.34,12175.0
2017-01-19 12:25:00,79.15,79.19,79.13,79.13,8769.0,68.3486,68.3832,68.3314,68.3314,8769.0
2017-01-19 12:30:00,79.14,79.15,79.13,79.13,7707.0,68.34,68.3486,68.3314,68.3314,7707.0
2017-01-19 12:35:00,79.13,79.15,79.12,79.13,7270.0,68.3314,68.3486,68.3227,68.3314,7270.0
2017-01-19 12:40:00,79.13,79.16,79.09,79.11,11267.0,68.3314,68.3573,68.2968,68.3141,11267.0
2017-01-19 12:45:00,79.11,79.12,79.06,79.08,6418.0,68.3141,68.3227,68.2709,68.2882,6418.0
2017-01-19 12:50:00,79.08,79.15,79.08,79.14,15064.0,68.2882,68.3486,68.2882,68.34,15064.0
2017-01-19 12:55:00,79.13,79.21,79.13,79.16,10902.0,68.3314,68.4005,68.3314,68.3573,10902.0
2017-01-19 13:00:00,79.14,79.18,79.12,79.18,8055.0,68.34,68.3746,68.3227,68.3746,8055.0
2017-01-19 13:05:00,79.17,79.24,79.16,79.21,14296.0,68.3659,68.4264,68.3573,68.4005,14296.0
2017-01-19 13:10:00,79.23,79.24,79.11,79.14,8505.0,68.4177,68.4264,68.3141,68.34,8505.0
2017-01-19 13:15:00,79.13,79.21,79.12,79.21,22863.0,68.3314,68.4005,68.3227,68.4005,22863.0
2017-01-19 13:20:00,79.18,79.22,79.12,79.12,5730.0,68.3746,68.4091,68.3227,68.3227,5730.0
2017-01-19 13:25:00,79.14,79.18,79.12,79.14,8653.0,68.34,68.3746,68.3227,68.34,8653.0
2017-01-19 13:30:00,79.13,79.2,79.13,79.19,8784.0,68.3314,68.3918,68.3314,68.3832,8784.0
2017-01-19 13:35:00,79.19,79.19,79.11,79.12,8210.0,68.3832,68.3832,68.3141,68.3227,8210.0
2017-01-19 13:40:00,79.13,79.15,79.12,79.13,13205.0,68.3314,68.3486,68.3227,68.3314,13205.0
2017-01-19 13:45:00,79.13,79.15,79.13,79.13,6721.0,68.3314,68.3486,68.3314,68.3314,6721.0
2017-01-19 13:50:00,79.12,79.16,79.12,79.15,13111.0,68.3227,68.3573,68.3227,68.3486,13111.0
2017-01-19 13:55:00,79.15,79.19,79.14,79.15,10492.0,68.3486,68.3832,68.34,68.3486,10492.0
2017-01-19 14:00:00,79.14,79.15,79.1,79.15,9835.0,68.34,68.3486,68.3055,68.3486,9835.0
2017-01-19 14:05:00,79.15,79.2,78.98,79.01,22390.0,68.3486,68.3918,68.2018,68.2278,22390.0
2017-01-19 14:10:00,79.03,79.03,79.01,79.02,17416.0,68.245,68.245,68.2278,68.2364,17416.0
2017-01-19 14:15:00,79.01,79.07,79.01,79.06,23700.0,68.2278,68.2796,68.2278,68.2709,23700.0
2017-01-19 14:20:00,79.07,79.18,79.06,79.17,16267.0,68.2796,68.3746,68.2709,68.3659,16267.0
2017-01-19 14:25:00,79.15,79.17,79.11,79.11,8281.0,68.3486,68.3659,68.3141,68.3141,8281.0
2017-01-19 14:30:00,79.1,79.2,79.08,79.17,20268.0,68.3055,68.3918,68.2882,68.3659,20268.0
2017-01-19 14:35:00,79.17,79.17,79.11,79.12,12226.0,68.3659,68.3659,68.3141,68.3227,12226.0
2017-01-19 14:40:00,79.13,79.18,79.1,79.16,13417.0,68.3314,68.3746,68.3055,68.3573,13417.0
2017-01-19 14:45:00,79.16,79.16,79.06,79.09,9221.0,68.3573,68.3573,68.2709,68.2968,9221.0
2017-01-19 14:50:00,79.06,79.06,79.02,79.02,10068.0,68.2709,68.2709,68.2364,68.2364,10068.0
2017-01-19 14:55:00,79.02,79.06,79.02,79.02,8626.0,68.2364,68.2709,68.2364,68.2364,8626.0
2017-01-19 15:00:00,79.01,79.01,78.96,78.98,7676.0,68.2278,68.2278,68.1846,68.2018,7676.0
2017-01-19 15:05:00,78.98,79.02,78.96,78.97,10621.0,68.2018,68.2364,68.1846,68.1932,10621.0
2017-01-19 15:10:00,78.97,78.99,78.96,78.96,7686.0,68.1932,68.2105,68.1846,68.1846,7686.0
2017-01-19 15:15:00,78.97,79.09,78.96,79.05,17069.0,68.1932,68.2968,68.1846,68.2623,17069.0
2017-01-19 15:20:00,79.05,79.09,79.04,79.06,10600.0,68.2623,68.2968,68.2537,68.2709,10600.0
2017-01-19 15:25:00,79.06,79.09,79.03,79.04,12647.0,68.2709,68.2968,68.245,68.2537,12647.0
2017-01-19 15:30:00,79.03,79.05,78.97,78.98,16902.0,68.245,68.2623,68.1932,68.2018,16902.0
2017-01-19 15:35:00,78.98,79.03,78.97,79.03,28038.0,68.2018,68.245,68.1932,68.245,28038.0
2017-01-19 15:40:00,79.02,79.05,78.99,79.0,19088.0,68.2364,68.2623,68.2105,68.2191,19088.0
2017-01-19 15:45:00,79.0,79.03,78.98,79.0,33785.0,68.2191,68.245,68.2018,68.2191,33785.0
2017-01-19 15:50:00,79.0,79.02,78.99,79.0,27753.0,68.2191,68.2364,68.2105,68.2191,27753.0
2017-01-19 15:55:00,79.01,79.25,79.0,79.14,145783.0,68.2278,68.435,68.2191,68.34,145783.0
2017-01-20 09:30:00,79.56,79.98,79.41,79.41,204200.0,68.7027,69.0654,68.5732,68.5732,204200.0
2017-01-20 09:35:00,79.53,79.7,79.38,79.51,15800.0,68.6768,68.8236,68.5473,68.6595,15800.0
2017-01-20 09:40:00,79.56,79.58,79.39,79.44,22124.0,68.7027,68.72,68.5559,68.5991,22124.0
2017-01-20 09:45:00,79.42,79.58,79.36,79.58,17174.0,68.5818,68.72,68.53,68.72,17174.0
2017-01-20 09:50:00,79.59,79.7,79.55,79.57,22688.0,68.7286,68.8236,68.6941,68.7113,22688.0
2017-01-20 09:55:00,79.57,79.71,79.54,79.63,22296.0,68.7113,68.8322,68.6854,68.7631,22296.0
2017-01-20 10:00:00,79.63,79.66,79.58,79.63,10383.0,68.7631,68.789,68.72,68.7631,10383.0
2017-01-20 10:05:00,79.63,79.73,79.61,79.72,24042.0,68.7631,68.8495,68.7459,68.8409,24042.0
2017-01-20 10:10:00,79.7,79.73,79.66,79.7,12620.0,68.8236,68.8495,68.789,68.8236,12620.0
2017-01-20 10:15:00,79.7,79.76,79.6,79.75,21806.0,68.8236,68.8754,68.7372,68.8668,21806.0
2017-01-20 10:20:00,79.75,79.75,79.6,79.69,24690.0,68.8668,68.8668,68.7372,68.815,24690.0
2017-01-20 10:25:00,79.68,79.75,79.67,79.73,27324.0,68.8063,68.8668,68.7977,68.8495,27324.0
2017-01-20 10:30:00,79.73,79.77,79.72,79.77,19517.0,68.8495,68.884,68.8409,68.884,19517.0
2017-01-20 10:35:00,79.76,79.79,79.71,79.73,11202.0,68.8754,68.9013,68.8322,68.8495,11202.0
2017-01-20 10:40:00,79.74,79.76,79.71,79.73,22807.0,68.8581,68.8754,68.8322,68.8495,22807.0
2017-01-20 10:45:00,79.73,79.74,79.5,79.56,23238.0,68.8495,68.8581,68.6509,68.7027,23238.0
2017-01-20 10:50:00,79.57,79.59,79.54,79.58,15200.0,68.7113,68.7286,68.6854,68.72,15200.0
2017-01-20 10:55:00,79.6,79.68,79.55,79.58,18590.0,68.7372,68.8063,68.6941,68.72,18590.0
2017-01-20 11:00:00,79.59,79.64,79.54,79.64,25476.0,68.7286,68.7718,68.6854,68.7718,25476.0
2017-01-20 11:05:00,79.64,79.72,79.62,79.72,21605.0,68.7718,68.8409,68.7545,68.8409,21605.0
2017-01-20 11:10:00,79.7,79.7,79.62,79.65,7945.0,68.8236,68.8236,68.7545,68.7804,7945.0
2017-01-20 11:15:00,79.63,79.65,79.43,79.45,9123.0,68.7631,68.7804,68.5904,68.6077,9123.0
2017-01-20 11:20:00,79.44,79.57,79.42,79.51,20848.0,68.5991,68.7113,68.5818,68.6595,20848.0
2017-01-20 11:25:00,79.53,79.58,79.53,79.54,13516.0,68.6768,68.72,68.6768,68.6854,13516.0
2017-01-20 11:30:00,79.52,79.59,79.52,79.57,7300.0,68.6682,68.7286,68.6682,68.7113,7300.0
2017-01-20 11:35:00,79.57,79.57,79.55,79.56,3800.0,68.7113,68.7113,68.6941,68.7027,3800.0
2017-01-20 11:40:00,79.56,79.62,79.55,79.62,8937.0,68.7027,68.7545,68.6941,68.7545,8937.0
2017-01-20 11:45:00,79.62,79.66,79.56,79.58,16822.0,68.7545,68.789,68.7027,68.72,16822.0
2017-01-20 11:50:00,79.58,79.64,79.54,79.54,18509.0,68.72,68.7718,68.6854,68.6854,18509.0
2017-01-20 11:55:00,79.53,79.55,79.51,79.52,7301.0,68.6768,68.6941,68.6595,68.6682,7301.0
2017-01-20 12:00:00,79.52,79.55,79.5,79.5,22846.0,68.6682,68.6941,68.6509,68.6509,22846.0
2017-01-20 12:05:00,79.5,79.64,79.39,79.63,54145.0,68.6509,68.7718,68.5559,68.7631,54145.0
2017-01-20 12:10:00,79.62,79.62,79.48,79.5,19105.0,68.7545,68.7545,68.6336,68.6509,19105.0
2017-01-20 12:15:00,79.49,79.68,79.44,79.65,20789.0,68.6422,68.8063,68.5991,68.7804,20789.0
2017-01-20 12:20:00,79.63,79.7,79.58,79.62,10989.0,68.7631,68.8236,68.72,68.7545,10989.0
2017-01-20 12:25:00,79.62,79.7,79.6,79.63,14809.0,68.7545,68.8236,68.7372,68.7631,14809.0
2017-01-20 12:30:00,79.63,79.64,79.46,79.61,20440.0,68.7631,68.7718,68.6163,68.7459,20440.0
2017-01-20 12:35:00,79.6,79.62,79.54,79.58,14073.0,68.7372,68.7545,68.6854,68.72,14073.0
2017-01-20 12:40:00,79.58,79.68,79.58,79.65,10270.0,68.72,68.8063,68.72,68.7804,10270.0
2017-01-20 12:45:00,79.65,79.66,79.61,79.64,18731.0,68.7804,68.789,68.7459,68.7718,18731.0
2017-01-20 12:50:00,79.64,79.66,79.59,79.62,19501.0,68.7718,68.789,68.7286,68.7545,19501.0
2017-01-20 12:55:00,79.62,79.64,79.56,79.64,7436.0,68.7545,68.7718,68.7027,68.7718,7436.0
2017-01-20 13:00:00,79.65,79.65,79.61,79.64,7450.0,68.7804,68.7804,68.7459,68.7718,7450.0
2017-01-20 13:05:00,79.63,79.68,79.63,79.68,9574.0,68.7631,68.8063,68.7631,68.8063,9574.0
2017-01-20 13:10:00,79.68,79.68,79.63,79.63,7240.0,68.8063,68.8063,68.7631,68.7631,7240.0
2017-01-20 13:15:00,79.64,79.72,79.62,79.71,30390.0,68.7718,68.8409,68.7545,68.8322,30390.0
2017-01-20 13:20:00,79.7,79.72,79.63,79.65,5713.0,68.8236,68.8409,68.7631,68.7804,5713.0
2017-01-20 13:25:00,79.62,79.66,79.62,79.65,9401.0,68.7545,68.789,68.7545,68.7804,9401.0
2017-01-20 13:30:00,79.64,79.65,79.56,79.58,6939.0,68.7718,68.7804,68.7027,68.72,6939.0
2017-01-20 13:35:00,79.59,79.59,79.49,79.53,11174.0,68.7286,68.7286,68.6422,68.6768,11174.0
2017-01-20 13:40:00,79.53,79.58,79.53,79.55,8332.0,68.6768,68.72,68.6768,68.6941,8332.0
2017-01-20 13:45:00,79.56,79.66,79.56,79.63,37637.0,68.7027,68.789,68.7027,68.7631,37637.0
2017-01-20 13:50:00,79.62,79.66,79.57,79.6,57617.0,68.7545,68.789,68.7113,68.7372,57617.0
2017-01-20 13:55:00,79.62,79.64,79.58,79.61,41941.0,68.7545,68.7718,68.72,68.7459,41941.0
2017-01-20 14:00:00,79.61,79.63,79.58,79.61,34949.0,68.7459,68.7631,68.72,68.7459,34949.0
2017-01-20 14:05:00,79.61,79.66,79.6,79.63,41047.0,68.7459,68.789,68.7372,68.7631,41047.0
2017-01-20 14:10:00,79.62,79.65,79.61,79.61,47091.0,68.7545,68.7804,68.7459,68.7459,47091.0
2017-01-20 14:15:00,79.61,79.64,79.57,79.61,86508.0,68.7459,68.7718,68.7113,68.7459,86508.0
2017-01-20 14:20:00,79.61,79.63,79.53,79.59,124540.0,68.7459,68.7631,68.6768,68.7286,124540.0
2017-01-20 14:25:00,79.59,79.63,79.55,79.62,84100.0,68.7286,68.7631,68.6941,68.7545,84100.0
2017-01-20 14:30:00,79.61,79.63,79.42,79.45,66918.0,68.7459,68.7631,68.5818,68.6077,66918.0
2017-01-20 14:35:00,79.45,79.45,79.24,79.29,32216.0,68.6077,68.6077,68.4264,68.4695,32216.0
2017-01-20 14:40:00,79.28,79.46,79.28,79.46,58868.0,68.4609,68.6163,68.4609,68.6163,58868.0
2017-01-20 14:45:00,79.47,79.57,79.4,79.51,107431.0,68.625,68.7113,68.5645,68.6595,107431.0
2017-01-20 14:50:00,79.51,79.52,79.46,79.49,33401.0,68.6595,68.6682,68.6163,68.6422,33401.0
2017-01-20 14:55:00,79.49,79.52,79.47,79.52,61294.0,68.6422,68.6682,68.625,68.6682,61294.0
2017-01-20 15:00:00,79.5,79.56,79.5,79.54,15621.0,68.6509,68.7027,68.6509,68.6854,15621.0
2017-01-20 15:05:00,79.54,79.6,79.52,79.58,12827.0,68.6854,68.7372,68.6682,68.72,12827.0
2017-01-20 15:10:00,79.57,79.59,79.55,79.58,13592.0,68.7113,68.7286,68.6941,68.72,13592.0
2017-01-20 15:15:00,79.59,79.62,79.56,79.59,34559.0,68.7286,68.7545,68.7027,68.7286,34559.0
2017-01-20 15:20:00,79.59,79.61,79.58,79.59,89816.0,68.7286,68.7459,68.72,68.7286,89816.0
2017-01-20 15:25:00,79.59,79.63,79.59,79.6,33651.0,68.7286,68.7631,68.7286,68.7372,33651.0
2017-01-20 15:30:00,79.59,79.61,79.56,79.6,69841.0,68.7286,68.7459,68.7027,68.7372,69841.0
2017-01-20 15:35:00,79.6,79.65,79.58,79.64,35879.0,68.7372,68.7804,68.72,68.7718,35879.0
2017-01-20 15:40:00,79.64,79.65,79.6,79.63,38768.0,68.7718,68.7804,68.7372,68.7631,38768.0
2017-01-20 15:45:00,79.63,79.7,79.62,79.69,44369.0,68.7631,68.8236,68.7545,68.815,44369.0
2017-01-20 15:50:00,79.69,79.74,79.68,79.73,94657.0,68.815,68.8581,68.8063,68.8495,94657.0
2017-01-20 15:55:00,79.74,79.79,79.71,79.79,141995.0,68.8581,68.9013,68.8322,68.9013,141995.0
2017-01-23 09:30:00,79.89,79.92,79.62,79.84,22840.0,68.9877,69.0136,68.7545,68.9445,22840.0
2017-01-23 09:35:00,79.84,80.21,79.82,80.09,80024.0,68.9445,69.264,68.9272,69.1604,80024.0
2017-01-23 09:40:00,80.09,80.15,79.99,80.02,8234.0,69.1604,69.2122,69.074,69.0999,8234.0
2017-01-23 09:45:00,80.01,80.12,80.0,80.08,23809.0,69.0913,69.1863,69.0827,69.1517,23809.0
2017-01-23 09:50:00,80.06,80.07,79.99,80.0,31753.0,69.1345,69.1431,69.074,69.0827,31753.0
2017-01-23 09:55:00,80.01,80.05,79.95,80.01,19274.0,69.0913,69.1258,69.0395,69.0913,19274.0
2017-01-23 10:00:00,80.0,80.05,79.93,79.95,32634.0,69.0827,69.1258,69.0222,69.0395,32634.0
2017-01-23 10:05:00,79.95,80.03,79.93,80.01,42250.0,69.0395,69.1086,69.0222,69.0913,42250.0
2017-01-23 10:10:00,80.02,80.07,79.95,80.02,39935.0,69.0999,69.1431,69.0395,69.0999,39935.0
2017-01-23 10:15:00,80.03,80.04,80.0,80.01,20923.0,69.1086,69.1172,69.0827,69.0913,20923.0
2017-01-23 10:20:00,80.01,80.12,80.01,80.1,41056.0,69.0913,69.1863,69.0913,69.169,41056.0
2017-01-23 10:25:00,80.11,80.12,80.07,80.09,14202.0,69.1776,69.1863,69.1431,69.1604,14202.0
2017-01-23 10:30:00,80.08,80.13,80.02,80.13,42982.0,69.1517,69.1949,69.0999,69.1949,42982.0
2017-01-23 10:35:00,80.11,80.17,80.1,80.12,19746.0,69.1776,69.2295,69.169,69.1863,19746.0
2017-01-23 10:40:00,80.13,80.34,80.13,80.34,56022.0,69.1949,69.3763,69.1949,69.3763,56022.0
2017-01-23 10:45:00,80.34,80.35,80.23,80.27,25755.0,69.3763,69.3849,69.2813,69.3158,25755.0
2017-01-23 10:50:00,80.26,80.28,80.18,80.19,20705.0,69.3072,69.3244,69.2381,69.2467,20705.0
2017-01-23 10:55:00,80.2,80.25,80.18,80.25,13002.0,69.2554,69.2985,69.2381,69.2985,13002.0
2017-01-23 11:00:00,80.24,80.24,80.2,80.24,16275.0,69.2899,69.2899,69.2554,69.2899,16275.0
2017-01-23 11:05:00,80.23,80.25,80.2,80.22,18156.0,69.2813,69.2985,69.2554,69.2726,18156.0
2017-01-23 11:10:00,80.22,80.25,80.19,80.19,15579.0,69.2726,69.2985,69.2467,69.2467,15579.0
2017-01-23 11:15:00,80.18,80.21,80.18,80.2,15046.0,69.2381,69.264,69.2381,69.2554,15046.0
2017-01-23 11:20:00,80.2,80.2,80.09,80.11,40522.0,69.2554,69.2554,69.1604,69.1776,40522.0
2017-01-23 11:25:00,80.11,80.13,80.04,80.11,42410.0,69.1776,69.1949,69.1172,69.1776,42410.0
2017-01-23 11:30:00,80.11,80.2,80.03,80.18,71477.0,69.1776,69.2554,69.1086,69.2381,71477.0
2017-01-23 11:35:00,80.18,80.19,80.04,80.05,15397.0,69.2381,69.2467,69.1172,69.1258,15397.0
2017-01-23 11:40:00,80.05,80.11,80.02,80.02,42810.0,69.1258,69.1776,69.0999,69.0999,42810.0
2017-01-23 11:45:00,80.03,80.08,80.0,80.06,49257.0,69.1086,69.1517,69.0827,69.1345,49257.0
2017-01-23 11:50:00,80.07,80.08,80.03,80.06,18087.0,69.1431,69.1517,69.1086,69.1345,18087.0
2017-01-23 11:55:00,80.06,80.13,80.04,80.13,9575.0,69.1345,69.1949,69.1172,69.1949,9575.0
2017-01-23 12:00:00,80.1,80.13,80.04,80.07,20035.0,69.169,69.1949,69.1172,69.1431,20035.0
2017-01-23 12:05:00,80.07,80.08,80.03,80.04,19692.0,69.1431,69.1517,69.1086,69.1172,19692.0
2017-01-23 12:10:00,80.04,80.07,80.03,80.04,31552.0,69.1172,69.1431,69.1086,69.1172,31552.0
2017-01-23 12:15:00,80.03,80.09,80.03,80.08,35991.0,69.1086,69.1604,69.1086,69.1517,35991.0
2017-01-23 12:20:00,80.06,80.09,80.04,80.07,29076.0,69.1345,69.1604,69.1172,69.1431,29076.0
2017-01-23 12:25:00,80.07,80.08,79.94,79.97,84748.0,69.1431,69.1517,69.0308,69.0567,84748.0
2017-01-23 12:30:00,79.96,79.98,79.81,79.94,52660.0,69.0481,69.0654,68.9186,69.0308,52660.0
2017-01-23 12:35:00,79.93,79.98,79.87,79.98,24909.0,69.0222,69.0654,68.9704,69.0654,24909.0
2017-01-23 12:40:00,79.98,80.01,79.98,80.0,41225.0,69.0654,69.0913,69.0654,69.0827,41225.0
2017-01-23 12:45:00,80.0,80.03,79.99,80.01,39675.0,69.0827,69.1086,69.074,69.0913,39675.0
2017-01-23 12:50:00,80.01,80.01,79.98,80.01,43475.0,69.0913,69.0913,69.0654,69.0913,43475.0
2017-01-23 12:55:00,80.01,80.01,79.98,80.0,24570.0,69.0913,69.0913,69.0654,69.0827,24570.0
2017-01-23 13:00:00,80.0,80.03,79.99,80.01,47492.0,69.0827,69.1086,69.074,69.0913,47492.0
2017-01-23 13:05:00,80.02,80.04,79.98,80.04,21779.0,69.0999,69.1172,69.0654,69.1172,21779.0
2017-01-23 13:10:00,80.01,80.02,79.96,79.97,18985.0,69.0913,69.0999,69.0481,69.0567,18985.0
2017-01-23 13:15:00,79.96,80.02,79.96,80.0,97804.0,69.0481,69.0999,69.0481,69.0827,97804.0
2017-01-23 13:20:00,80.0,80.05,79.98,79.99,9252.0,69.0827,69.1258,69.0654,69.074,9252.0
2017-01-23 13:25:00,79.99,80.0,79.97,79.98,5653.0,69.074,69.0827,69.0567,69.0654,5653.0
2017-01-23 13:30:00,79.98,80.05,79.97,80.04,17073.0,69.0654,69.1258,69.0567,69.1172,17073.0
2017-01-23 13:35:00,80.04,80.09,80.04,80.07,6971.0,69.1172,69.1604,69.1172,69.1431,6971.0
2017-01-23 13:40:00,80.08,80.1,80.0,80.07,9672.0,69.1517,69.169,69.0827,69.1431,9672.0
2017-01-23 13:45:00,80.04,80.04,80.0,80.01,6717.0,69.1172,69.1172,69.0827,69.0913,6717.0
2017-01-23 13:50:00,80.0,80.01,79.98,79.99,16039.0,69.0827,69.0913,69.0654,69.074,16039.0
2017-01-23 13:55:00,79.98,80.0,79.95,80.0,35033.0,69.0654,69.0827,69.0395,69.0827,35033.0
2017-01-23 14:00:00,79.98,80.02,79.97,80.02,14345.0,69.0654,69.0999,69.0567,69.0999,14345.0
2017-01-23 14:05:00,80.02,80.02,79.97,79.98,19750.0,69.0999,69.0999,69.0567,69.0654,19750.0
2017-01-23 14:10:00,79.98,80.0,79.97,80.0,24970.0,69.0654,69.0827,69.0567,69.0827,24970.0
2017-01-23 14:15:00,80.0,80.04,79.98,80.02,22075.0,69.0827,69.1172,69.0654,69.0999,22075.0
2017-01-23 14:20:00,80.02,80.03,80.0,80.02,13496.0,69.0999,69.1086,69.0827,69.0999,13496.0
2017-01-23 14:25:00,80.01,80.04,80.0,80.03,13963.0,69.0913,69.1172,69.0827,69.1086,13963.0
2017-01-23 14:30:00,80.03,80.07,80.03,80.05,9749.0,69.1086,69.1431,69.1086,69.1258,9749.0
2017-01-23 14:35:00,80.05,80.06,80.03,80.06,16599.0,69.1258,69.1345,69.1086,69.1345,16599.0
2017-01-23 14:40:00,80.06,80.07,80.03,80.06,18366.0,69.1345,69.1431,69.1086,69.1345,18366.0
2017-01-23 14:45:00,80.07,80.08,80.03,80.05,17413.0,69.1431,69.1517,69.1086,69.1258,17413.0
2017-01-23 14:50:00,80.05,80.07,80.04,80.05,14513.0,69.1258,69.1431,69.1172,69.1258,14513.0
2017-01-23 14:55:00,80.06,80.1,80.04,80.05,9508.0,69.1345,69.169,69.1172,69.1258,9508.0
2017-01-23 15:00:00,80.04,80.06,80.03,80.06,15544.0,69.1172,69.1345,69.1086,69.1345,15544.0
2017-01-23 15:05:00,80.06,80.07,80.03,80.05,25011.0,69.1345,69.1431,69.1086,69.1258,25011.0
2017-01-23 15:10:00,80.05,80.08,80.03,80.04,23800.0,69.1258,69.1517,69.1086,69.1172,23800.0
2017-01-23 15:15:00,80.04,80.07,80.03,80.06,23929.0,69.1172,69.1431,69.1086,69.1345,23929.0
2017-01-23 15:20:00,80.07,80.1,80.03,80.09,57619.0,69.1431,69.169,69.1086,69.1604,57619.0
2017-01-23 15:25:00,80.09,80.13,80.07,80.13,26056.0,69.1604,69.1949,69.1431,69.1949,26056.0
2017-01-23 15:30:00,80.16,80.16,80.09,80.11,29685.0,69.2208,69.2208,69.1604,69.1776,29685.0
2017-01-23 15:35:00,80.11,80.14,80.09,80.11,41146.0,69.1776,69.2035,69.1604,69.1776,41146.0
2017-01-23 15:40:00,80.1,80.14,80.1,80.13,32795.0,69.169,69.2035,69.169,69.1949,32795.0
2017-01-23 15:45:00,80.13,80.2,80.1,80.14,50146.0,69.1949,69.2554,69.169,69.2035,50146.0
2017-01-23 15:50:00,80.14,80.15,80.08,80.11,65038.0,69.2035,69.2122,69.1517,69.1776,65038.0
2017-01-23 15:55:00,80.12,80.15,80.08,80.09,122310.0,69.1863,69.2122,69.1517,69.1604,122310.0
2017-01-24 09:30:00,80.0,80.02,79.88,80.02,16370.0,69.0827,69.0999,68.979,69.0999,16370.0
2017-01-24 09:35:00,80.03,80.07,79.9,79.96,8295.0,69.1086,69.1431,68.9963,69.0481,8295.0
2017-01-24 09:40:00,79.92,79.99,79.76,79.81,6590.0,69.0136,69.074,68.8754,68.9186,6590.0
2017-01-24 09:45:00,79.81,79.88,79.64,79.71,34219.0,68.9186,68.979,68.7718,68.8322,34219.0
2017-01-24 09:50:00,79.73,79.76,79.66,79.74,6713.0,68.8495,68.8754,68.789,68.8581,6713.0
2017-01-24 09:55:00,79.74,79.74,79.55,79.55,8858.0,68.8581,68.8581,68.6941,68.6941,8858.0
2017-01-24 10:00:00,79.54,79.68,79.49,79.49,19369.0,68.6854,68.8063,68.6422,68.6422,19369.0
2017-01-24 10:05:00,79.5,79.6,79.47,79.59,39813.0,68.6509,68.7372,68.625,68.7286,39813.0
2017-01-24 10:10:00,79.56,79.71,79.55,79.67,34967.0,68.7027,68.8322,68.6941,68.7977,34967.0
2017-01-24 10:15:00,79.67,79.78,79.63,79.66,107032.0,68.7977,68.8927,68.7631,68.789,107032.0
2017-01-24 10:20:00,79.67,79.93,79.65,79.93,9457.0,68.7977,69.0222,68.7804,69.0222,9457.0
2017-01-24 10:25:00,79.94,79.94,79.79,79.79,14935.0,69.0308,69.0308,68.9013,68.9013,14935.0
2017-01-24 10:30:00,79.8,79.88,79.8,79.84,26136.0,68.9099,68.979,68.9099,68.9445,26136.0
2017-01-24 10:35:00,79.83,79.97,79.82,79.94,8358.0,68.9358,69.0567,68.9272,69.0308,8358.0
2017-01-24 10:40:00,79.94,79.98,79.91,79.94,7626.0,69.0308,69.0654,69.0049,69.0308,7626.0
2017-01-24 10:45:00,79.93,79.93,79.87,79.91,16395.0,69.0222,69.0222,68.9704,69.0049,16395.0
2017-01-24 10:50:00,79.91,79.95,79.87,79.9,60891.0,69.0049,69.0395,68.9704,68.9963,60891.0
2017-01-24 10:55:00,79.9,79.9,79.8,79.86,25862.0,68.9963,68.9963,68.9099,68.9618,25862.0
2017-01-24 11:00:00,79.85,80.0,79.85,80.0,16178.0,68.9531,69.0827,68.9531,69.0827,16178.0
2017-01-24 11:05:00,80.0,80.0,79.89,79.9,7866.0,69.0827,69.0827,68.9877,68.9963,7866.0
2017-01-24 11:10:00,79.9,79.9,79.84,79.88,21838.0,68.9963,68.9963,68.9445,68.979,21838.0
2017-01-24 11:15:00,79.89,79.93,79.88,79.89,17287.0,68.9877,69.0222,68.979,68.9877,17287.0
2017-01-24 11:20:00,79.87,79.92,79.82,79.91,37435.0,68.9704,69.0136,68.9272,69.0049,37435.0
2017-01-24 11:25:00,79.9,79.93,79.85,79.9,52620.0,68.9963,69.0222,68.9531,68.9963,52620.0
2017-01-24 11:30:00,79.9,79.91,79.88,79.91,13848.0,68.9963,69.0049,68.979,69.0049,13848.0
2017-01-24 11:35:00,79.91,79.92,79.89,79.91,17764.0,69.0049,69.0136,68.9877,69.0049,17764.0
2017-01-24 11:40:00,79.92,79.92,79.9,79.92,6305.0,69.0136,69.0136,68.9963,69.0136,6305.0
2017-01-24 11:45:00,79.92,79.92,79.9,79.91,7046.0,69.0136,69.0136,68.9963,69.0049,7046.0
2017-01-24 11:50:00,79.9,79.93,79.9,79.93,23178.0,68.9963,69.0222,68.9963,69.0222,23178.0
2017-01-24 11:55:00,79.93,79.94,79.9,79.9,7829.0,69.0222,69.0308,68.9963,68.9963,7829.0
2017-01-24 12:00:00,79.91,79.93,79.91,79.92,3201.0,69.0049,69.0222,69.0049,69.0136,3201.0
2017-01-24 12:05:00,79.9,79.97,79.9,79.97,9917.0,68.9963,69.0567,68.9963,69.0567,9917.0
2017-01-24 12:10:00,79.98,80.0,79.97,79.97,15030.0,69.0654,69.0827,69.0567,69.0567,15030.0
2017-01-24 12:15:00,79.98,80.03,79.96,80.0,15885.0,69.0654,69.1086,69.0481,69.0827,15885.0
2017-01-24 12:20:00,79.99,80.03,79.99,80.0,6373.0,69.074,69.1086,69.074,69.0827,6373.0
2017-01-24 12:25:00,80.0,80.01,79.94,79.95,50618.0,69.0827,69.0913,69.0308,69.0395,50618.0
2017-01-24 12:30:00,79.95,79.96,79.89,79.9,24937.0,69.0395,69.0481,68.9877,68.9963,24937.0
2017-01-24 12:35:00,79.91,79.94,79.88,79.92,37631.0,69.0049,69.0308,68.979,69.0136,37631.0
2017-01-24 12:40:00,79.91,79.93,79.9,79.92,10421.0,69.0049,69.0222,68.9963,69.0136,10421.0
2017-01-24 12:45:00,79.93,79.97,79.92,79.97,13575.0,69.0222,69.0567,69.0136,69.0567,13575.0
2017-01-24 12:50:00,79.95,79.97,79.91,79.94,22069.0,69.0395,69.0567,69.0049,69.0308,22069.0
2017-01-24 12:55:00,79.94,79.95,79.92,79.92,11844.0,69.0308,69.0395,69.0136,69.0136,11844.0
2017-01-24 13:00:00,79.93,79.97,79.92,79.97,5993.0,69.0222,69.0567,69.0136,69.0567,5993.0
2017-01-24 13:05:00,79.97,80.04,79.93,80.01,37783.0,69.0567,69.1172,69.0222,69.0913,37783.0
2017-01-24 13:10:00,80.02,80.04,80.02,80.02,7315.0,69.0999,69.1172,69.0999,69.0999,7315.0
2017-01-24 13:15:00,80.01,80.04,80.0,80.0,12244.0,69.0913,69.1172,69.0827,69.0827,12244.0
2017-01-24 13:20:00,80.0,80.01,79.98,79.98,7283.0,69.0827,69.0913,69.0654,69.0654,7283.0
2017-01-24 13:25:00,79.98,80.02,79.97,80.01,14673.0,69.0654,69.0999,69.0567,69.0913,14673.0
2017-01-24 13:30:00,80.02,80.06,80.02,80.06,6574.0,69.0999,69.1345,69.0999,69.1345,6574.0
2017-01-24 13:35:00,80.06,80.08,80.04,80.04,5271.0,69.1345,69.1517,69.1172,69.1172,5271.0
2017-01-24 13:40:00,80.04,80.08,80.0,80.01,22318.0,69.1172,69.1517,69.0827,69.0913,22318.0
2017-01-24 13:45:00,80.02,80.06,79.99,80.05,12592.0,69.0999,69.1345,69.074,69.1258,12592.0
2017-01-24 13:50:00,80.05,80.06,80.0,80.0,8951.0,69.1258,69.1345,69.0827,69.0827,8951.0
2017-01-24 13:55:00,80.0,80.01,79.98,79.99,18057.0,69.0827,69.0913,69.0654,69.074,18057.0
2017-01-24 14:00:00,79.99,80.01,79.99,80.0,18489.0,69.074,69.0913,69.074,69.0827,18489.0
2017-01-24 14:05:00,80.01,80.02,79.99,80.01,19427.0,69.0913,69.0999,69.074,69.0913,19427.0
2017-01-24 14:10:00,80.01,80.01,79.98,80.0,20445.0,69.0913,69.0913,69.0654,69.0827,20445.0
2017-01-24 14:15:00,80.0,80.07,79.98,80.06,31401.0,69.0827,69.1431,69.0654,69.1345,31401.0
2017-01-24 14:20:00,80.06,80.06,79.99,80.0,7602.0,69.1345,69.1345,69.074,69.0827,7602.0
2017-01-24 14:25:00,79.99,80.03,79.97,79.97,15225.0,69.074,69.1086,69.0567,69.0567,15225.0
2017-01-24 14:30:00,79.96,80.03,79.96,80.03,9932.0,69.0481,69.1086,69.0481,69.1086,9932.0
2017-01-24 14:35:00,80.02,80.02,79.96,79.96,8732.0,69.0999,69.0999,69.0481,69.0481,8732.0
2017-01-24 14:40:00,79.95,80.0,79.95,79.98,17471.0,69.0395,69.0827,69.0395,69.0654,17471.0
2017-01-24 14:45:00,79.97,80.0,79.95,79.97,14882.0,69.0567,69.0827,69.0395,69.0567,14882.0
2017-01-24 14:50:00,79.98,80.02,79.98,80.0,17223.0,69.0654,69.0999,69.0654,69.0827,17223.0
2017-01-24 14:55:00,80.0,80.02,79.98,80.0,11199.0,69.0827,69.0999,69.0654,69.0827,11199.0
2017-01-24 15:00:00,80.0,80.06,80.0,80.04,16666.0,69.0827,69.1345,69.0827,69.1172,16666.0
2017-01-24 15:05:00,80.04,80.04,79.99,80.04,19573.0,69.1172,69.1172,69.074,69.1172,19573.0
2017-01-24 15:10:00,80.02,80.05,80.01,80.03,12368.0,69.0999,69.1258,69.0913,69.1086,12368.0
2017-01-24 15:15:00,80.04,80.04,79.98,80.0,18696.0,69.1172,69.1172,69.0654,69.0827,18696.0
2017-01-24 15:20:00,80.0,80.03,79.99,80.02,15353.0,69.0827,69.1086,69.074,69.0999,15353.0
2017-01-24 15:25:00,80.01,80.02,79.98,80.0,16174.0,69.0913,69.0999,69.0654,69.0827,16174.0
2017-01-24 15:30:00,80.0,80.02,80.0,80.01,8526.0,69.0827,69.0999,69.0827,69.0913,8526.0
2017-01-24 15:35:00,80.02,80.03,80.0,80.01,25105.0,69.0999,69.1086,69.0827,69.0913,25105.0
2017-01-24 15:40:00,80.02,80.02,79.99,80.01,31599.0,69.0999,69.0999,69.074,69.0913,31599.0
2017-01-24 15:45:00,80.02,80.02,80.0,80.0,23929.0,69.0999,69.0999,69.0827,69.0827,23929.0
2017-01-24 15:50:00,80.01,80.01,79.99,80.01,39936.0,69.0913,69.0913,69.074,69.0913,39936.0
2017-01-24 15:55:00,80.0,80.03,79.99,80.02,83545.0,69.0827,69.1086,69.074,69.0999,83545.0
2017-01-25 09:30:00,80.02,80.21,79.94,80.2,33601.0,69.0999,69.264,69.0308,69.2554,33601.0
2017-01-25 09:35:00,80.17,80.28,80.02,80.11,5240.0,69.2295,69.3244,69.0999,69.1776,5240.0
2017-01-25 09:40:00,80.15,80.2,80.09,80.12,11825.0,69.2122,69.2554,69.1604,69.1863,11825.0
2017-01-25 09:45:00,80.14,80.17,79.99,80.1,123900.0,69.2035,69.2295,69.074,69.169,123900.0
2017-01-25 09:50:00,80.1,80.12,80.0,80.0,4766.0,69.169,69.1863,69.0827,69.0827,4766.0
2017-01-25 09:55:00,80.03,80.15,80.0,80.15,3352.0,69.1086,69.2122,69.0827,69.2122,3352.0
2017-01-25 10:00:00,80.11,80.2,80.08,80.2,6581.0,69.1776,69.2554,69.1517,69.2554,6581.0
2017-01-25 10:05:00,80.19,80.22,80.14,80.18,10840.0,69.2467,69.2726,69.2035,69.2381,10840.0
2017-01-25 10:10:00,80.2,80.22,80.14,80.18,9138.0,69.2554,69.2726,69.2035,69.2381,9138.0
2017-01-25 10:15:00,80.17,80.18,80.05,80.16,6041.0,69.2295,69.2381,69.1258,69.2208,6041.0
2017-01-25 10:20:00,80.13,80.15,80.06,80.13,7908.0,69.1949,69.2122,69.1345,69.1949,7908.0
2017-01-25 10:25:00,80.13,80.14,80.04,80.05,8678.0,69.1949,69.2035,69.1172,69.1258,8678.0
2017-01-25 10:30:00,80.03,80.15,79.92,80.04,66068.0,69.1086,69.2122,69.0136,69.1172,66068.0
2017-01-25 10:35:00,80.04,80.17,80.03,80.15,6349.0,69.1172,69.2295,69.1086,69.2122,6349.0
2017-01-25 10:40:00,80.14,80.14,80.03,80.09,9200.0,69.2035,69.2035,69.1086,69.1604,9200.0
2017-01-25 10:45:00,80.09,80.1,80.0,80.03,16920.0,69.1604,69.169,69.0827,69.1086,16920.0
2017-01-25 10:50:00,80.04,80.1,80.03,80.09,26806.0,69.1172,69.169,69.1086,69.1604,26806.0
2017-01-25 10:55:00,80.09,80.09,80.02,80.06,17620.0,69.1604,69.1604,69.0999,69.1345,17620.0
2017-01-25 11:00:00,80.07,80.15,80.04,80.13,15867.0,69.1431,69.2122,69.1172,69.1949,15867.0
2017-01-25 11:05:00,80.12,80.13,80.01,80.01,14067.0,69.1863,69.1949,69.0913,69.0913,14067.0
2017-01-25 11:10:00,80.03,80.1,80.01,80.03,72390.0,69.1086,69.169,69.0913,69.1086,72390.0
2017-01-25 11:15:00,80.03,80.1,80.02,80.05,16939.0,69.1086,69.169,69.0999,69.1258,16939.0
2017-01-25 11:20:00,80.06,80.14,80.04,80.14,11764.0,69.1345,69.2035,69.1172,69.2035,11764.0
2017-01-25 11:25:00,80.13,80.15,80.0,80.03,17767.0,69.1949,69.2122,69.0827,69.1086,17767.0
2017-01-25 11:30:00,80.03,80.04,79.97,79.98,19458.0,69.1086,69.1172,69.0567,69.0654,19458.0
2017-01-25 11:35:00,79.98,80.03,79.97,79.99,27704.0,69.0654,69.1086,69.0567,69.074,27704.0
2017-01-25 11:40:00,79.99,80.05,79.98,80.04,10964.0,69.074,69.1258,69.0654,69.1172,10964.0
2017-01-25 11:45:00,80.04,80.06,80.02,80.05,10441.0,69.1172,69.1345,69.0999,69.1258,10441.0
2017-01-25 11:50:00,80.05,80.11,80.01,80.01,17253.0,69.1258,69.1776,69.0913,69.0913,17253.0
2017-01-25 11:55:00,80.03,80.06,79.99,80.0,7000.0,69.1086,69.1345,69.074,69.0827,7000.0
2017-01-25 12:00:00,79.99,80.05,79.98,80.01,13414.0,69.074,69.1258,69.0654,69.0913,13414.0
2017-01-25 12:05:00,80.02,80.02,79.97,79.98,12083.0,69.0999,69.0999,69.0567,69.0654,12083.0
2017-01-25 12:10:00,79.99,80.01,79.95,79.99,17730.0,69.074,69.0913,69.0395,69.074,17730.0
2017-01-25 12:15:00,79.97,80.0,79.95,79.99,22532.0,69.0567,69.0827,69.0395,69.074,22532.0
2017-01-25 12:20:00,80.0,80.04,79.98,80.0,14666.0,69.0827,69.1172,69.0654,69.0827,14666.0
2017-01-25 12:25:00,80.02,80.07,80.0,80.05,6248.0,69.0999,69.1431,69.0827,69.1258,6248.0
2017-01-25 12:30:00,80.05,80.07,80.03,80.05,6206.0,69.1258,69.1431,69.1086,69.1258,6206.0
2017-01-25 12:35:00,80.05,80.09,80.0,80.02,6933.0,69.1258,69.1604,69.0827,69.0999,6933.0
2017-01-25 12:40:00,80.0,80.03,79.99,80.0,14177.0,69.0827,69.1086,69.074,69.0827,14177.0
2017-01-25 12:45:00,80.0,80.06,80.0,80.06,11652.0,69.0827,69.1345,69.0827,69.1345,11652.0
2017-01-25 12:50:00,80.06,80.07,80.03,80.06,5357.0,69.1345,69.1431,69.1086,69.1345,5357.0
2017-01-25 12:55:00,80.05,80.07,80.04,80.06,7992.0,69.1258,69.1431,69.1172,69.1345,7992.0
2017-01-25 13:00:00,80.05,80.07,80.02,80.06,6614.0,69.1258,69.1431,69.0999,69.1345,6614.0
2017-01-25 13:05:00,80.05,80.07,79.96,79.99,25986.0,69.1258,69.1431,69.0481,69.074,25986.0
2017-01-25 13:10:00,79.99,80.01,79.98,79.98,21699.0,69.074,69.0913,69.0654,69.0654,21699.0
2017-01-25 13:15:00,79.97,80.0,79.96,79.97,6658.0,69.0567,69.0827,69.0481,69.0567,6658.0
2017-01-25 13:20:00,79.99,79.99,79.95,79.97,8466.0,69.074,69.074,69.0395,69.0567,8466.0
2017-01-25 13:25:00,79.96,79.98,79.93,79.94,8393.0,69.0481,69.0654,69.0222,69.0308,8393.0
2017-01-25 13:30:00,79.94,79.97,79.92,79.95,7661.0,69.0308,69.0567,69.0136,69.0395,7661.0
2017-01-25 13:35:00,79.96,79.98,79.94,79.98,6772.0,69.0481,69.0654,69.0308,69.0654,6772.0
2017-01-25 13:40:00,79.98,80.0,79.97,79.99,12093.0,69.0654,69.0827,69.0567,69.074,12093.0
2017-01-25 13:45:00,79.98,80.0,79.94,79.95,11702.0,69.0654,69.0827,69.0308,69.0395,11702.0
2017-01-25 13:50:00,79.94,79.99,79.93,79.98,6652.0,69.0308,69.074,69.0222,69.0654,6652.0
2017-01-25 13:55:00,79.97,79.99,79.94,79.99,8817.0,69.0567,69.074,69.0308,69.074,8817.0
2017-01-25 14:00:00,79.99,80.0,79.91,79.91,12664.0,69.074,69.0827,69.0049,69.0049,12664.0
2017-01-25 14:05:00,79.92,79.99,79.91,79.98,10397.0,69.0136,69.074,69.0049,69.0654,10397.0
2017-01-25 14:10:00,79.97,79.99,79.9,79.92,12228.0,69.0567,69.074,68.9963,69.0136,12228.0
2017-01-25 14:15:00,79.93,79.97,79.9,79.95,15055.0,69.0222,69.0567,68.9963,69.0395,15055.0
2017-01-25 14:20:00,79.96,79.97,79.91,79.91,8852.0,69.0481,69.0567,69.0049,69.0049,8852.0
2017-01-25 14:25:00,79.9,79.96,79.9,79.93,9881.0,68.9963,69.0481,68.9963,69.0222,9881.0
2017-01-25 14:30:00,79.92,79.92,79.76,79.77,24679.0,69.0136,69.0136,68.8754,68.884,24679.0
2017-01-25 14:35:00,79.78,79.83,79.73,79.83,115987.0,68.8927,68.9358,68.8495,68.9358,115987.0
2017-01-25 14:40:00,79.83,79.88,79.8,79.81,13027.0,68.9358,68.979,68.9099,68.9186,13027.0
2017-01-25 14:45:00,79.81,79.86,79.76,79.78,24964.0,68.9186,68.9618,68.8754,68.8927,24964.0
2017-01-25 14:50:00,79.8,79.81,79.78,79.81,10140.0,68.9099,68.9186,68.8927,68.9186,10140.0
2017-01-25 14:55:00,79.81,79.84,79.78,79.83,11842.0,68.9186,68.9445,68.8927,68.9358,11842.0
2017-01-25 15:00:00,79.84,79.86,79.81,79.85,15439.0,68.9445,68.9618,68.9186,68.9531,15439.0
2017-01-25 15:05:00,79.86,79.86,79.78,79.79,11292.0,68.9618,68.9618,68.8927,68.9013,11292.0
2017-01-25 15:10:00,79.8,79.82,79.79,79.8,13264.0,68.9099,68.9272,68.9013,68.9099,13264.0
2017-01-25 15:15:00,79.82,79.82,79.75,79.77,37706.0,68.9272,68.9272,68.8668,68.884,37706.0
2017-01-25 15:20:00,79.77,79.8,79.72,79.78,38643.0,68.884,68.9099,68.8409,68.8927,38643.0
2017-01-25 15:25:00,79.78,79.84,79.76,79.83,18304.0,68.8927,68.9445,68.8754,68.9358,18304.0
2017-01-25 15:30:00,79.83,79.83,79.78,79.8,18975.0,68.9358,68.9358,68.8927,68.9099,18975.0
2017-01-25 15:35:00,79.8,79.87,79.79,79.87,18038.0,68.9099,68.9704,68.9013,68.9704,18038.0
2017-01-25 15:40:00,79.86,79.91,79.86,79.9,24615.0,68.9618,69.0049,68.9618,68.9963,24615.0
2017-01-25 15:45:00,79.9,79.9,79.81,79.83,25365.0,68.9963,68.9963,68.9186,68.9358,25365.0
2017-01-25 15:50:00,79.84,79.88,79.84,79.85,31799.0,68.9445,68.979,68.9445,68.9531,31799.0
2017-01-25 15:55:00,79.86,79.95,79.85,79.87,61929.0,68.9618,69.0395,68.9531,68.9704,61929.0
2017-01-26 09:30:00,79.9,79.96,79.66,79.66,17432.0,68.9963,69.0481,68.789,68.789,17432.0
2017-01-26 09:35:00,79.66,79.69,79.45,79.63,66325.0,68.789,68.815,68.6077,68.7631,66325.0
2017-01-26 09:40:00,79.66,79.75,79.5,79.6,13224.0,68.789,68.8668,68.6509,68.7372,13224.0
2017-01-26 09:45:00,79.59,79.6,79.48,79.55,26059.0,68.7286,68.7372,68.6336,68.6941,26059.0
2017-01-26 09:50:00,79.53,79.6,79.48,79.6,46191.0,68.6768,68.7372,68.6336,68.7372,46191.0
2017-01-26 09:55:00,79.6,79.73,79.57,79.69,8679.0,68.7372,68.8495,68.7113,68.815,8679.0
2017-01-26 10:00:00,79.68,79.74,79.62,79.7,5932.0,68.8063,68.8581,68.7545,68.8236,5932.0
2017-01-26 10:05:00,79.68,79.75,79.63,79.69,23785.0,68.8063,68.8668,68.7631,68.815,23785.0
2017-01-26 10:10:00,79.72,79.77,79.7,79.74,21414.0,68.8409,68.884,68.8236,68.8581,21414.0
2017-01-26 10:15:00,79.75,79.77,79.7,79.75,10503.0,68.8668,68.884,68.8236,68.8668,10503.0
2017-01-26 10:20:00,79.75,79.79,79.7,79.72,6792.0,68.8668,68.9013,68.8236,68.8409,6792.0
2017-01-26 10:25:00,79.71,79.77,79.6,79.6,8291.0,68.8322,68.884,68.7372,68.7372,8291.0
2017-01-26 10:30:00,79.62,79.62,79.55,79.57,6239.0,68.7545,68.7545,68.6941,68.7113,6239.0
2017-01-26 10:35:00,79.56,79.6,79.51,79.59,11558.0,68.7027,68.7372,68.6595,68.7286,11558.0
2017-01-26 10:40:00,79.6,79.6,79.53,79.56,11399.0,68.7372,68.7372,68.6768,68.7027,11399.0
2017-01-26 10:45:00,79.55,79.6,79.52,79.58,25599.0,68.6941,68.7372,68.6682,68.72,25599.0
2017-01-26 10:50:00,79.56,79.6,79.55,79.58,11591.0,68.7027,68.7372,68.6941,68.72,11591.0
2017-01-26 10:55:00,79.55,79.59,79.5,79.52,10300.0,68.6941,68.7286,68.6509,68.6682,10300.0
2017-01-26 11:00:00,79.5,79.57,79.46,79.49,11932.0,68.6509,68.7113,68.6163,68.6422,11932.0
2017-01-26 11:05:00,79.47,79.5,79.43,79.45,14100.0,68.625,68.6509,68.5904,68.6077,14100.0
2017-01-26 11:10:00,79.46,79.46,79.36,79.42,25167.0,68.6163,68.6163,68.53,68.5818,25167.0
2017-01-26 11:15:00,79.4,79.4,79.28,79.36,13509.0,68.5645,68.5645,68.4609,68.53,13509.0
2017-01-26 11:20:00,79.33,79.48,79.33,79.46,20351.0,68.5041,68.6336,68.5041,68.6163,20351.0
2017-01-26 11:25:00,79.46,79.49,79.45,79.45,12931.0,68.6163,68.6422,68.6077,68.6077,12931.0
2017-01-26 11:30:00,79.47,79.49,79.44,79.49,8899.0,68.625,68.6422,68.5991,68.6422,8899.0
2017-01-26 11:35:00,79.49,79.5,79.44,79.45,7283.0,68.6422,68.6509,68.5991,68.6077,7283.0
2017-01-26 11:40:00,79.45,79.5,79.45,79.5,14289.0,68.6077,68.6509,68.6077,68.6509,14289.0
2017-01-26 11:45:00,79.49,79.55,79.48,79.53,15904.0,68.6422,68.6941,68.6336,68.6768,15904.0
2017-01-26 11:50:00,79.52,79.54,79.52,79.54,3884.0,68.6682,68.6854,68.6682,68.6854,3884.0
2017-01-26 11:55:00,79.55,79.57,79.5,79.52,5997.0,68.6941,68.7113,68.6509,68.6682,5997.0
2017-01-26 12:00:00,79.51,79.54,79.48,79.53,31079.0,68.6595,68.6854,68.6336,68.6768,31079.0
2017-01-26 12:05:00,79.53,79.53,79.46,79.48,25374.0,68.6768,68.6768,68.6163,68.6336,25374.0
2017-01-26 12:10:00,79.48,79.48,79.41,79.47,5224.0,68.6336,68.6336,68.5732,68.625,5224.0
2017-01-26 12:15:00,79.48,79.52,79.48,79.52,10517.0,68.6336,68.6682,68.6336,68.6682,10517.0
2017-01-26 12:20:00,79.51,79.51,79.48,79.49,36685.0,68.6595,68.6595,68.6336,68.6422,36685.0
2017-01-26 12:25:00,79.49,79.51,79.49,79.5,11963.0,68.6422,68.6595,68.6422,68.6509,11963.0
2017-01-26 12:30:00,79.5,79.51,79.48,79.51,5189.0,68.6509,68.6595,68.6336,68.6595,5189.0
2017-01-26 12:35:00,79.51,79.55,79.49,79.54,12704.0,68.6595,68.6941,68.6422,68.6854,12704.0
2017-01-26 12:40:00,79.54,79.54,79.5,79.53,7331.0,68.6854,68.6854,68.6509,68.6768,7331.0
2017-01-26 12:45:00,79.56,79.56,79.5,79.5,7006.0,68.7027,68.7027,68.6509,68.6509,7006.0
2017-01-26 12:50:00,79.51,79.52,79.49,79.51,8798.0,68.6595,68.6682,68.6422,68.6595,8798.0
2017-01-26 12:55:00,79.51,79.52,79.49,79.51,13169.0,68.6595,68.6682,68.6422,68.6595,13169.0
2017-01-26 13:00:00,79.51,79.51,79.48,79.51,8266.0,68.6595,68.6595,68.6336,68.6595,8266.0
2017-01-26 13:05:00,79.51,79.51,79.48,79.49,7108.0,68.6595,68.6595,68.6336,68.6422,7108.0
2017-01-26 13:10:00,79.48,79.49,79.47,79.48,11412.0,68.6336,68.6422,68.625,68.6336,11412.0
2017-01-26 13:15:00,79.48,79.5,79.4,79.4,8870.0,68.6336,68.6509,68.5645,68.5645,8870.0
2017-01-26 13:20:00,79.39,79.42,79.36,79.37,4120.0,68.5559,68.5818,68.53,68.5386,4120.0
2017-01-26 13:25:00,79.37,79.4,79.37,79.4,2778.0,68.5386,68.5645,68.5386,68.5645,2778.0
2017-01-26 13:30:00,79.39,79.4,79.36,79.36,4803.0,68.5559,68.5645,68.53,68.53,4803.0
2017-01-26 13:35:00,79.35,79.39,79.35,79.39,4290.0,68.5214,68.5559,68.5214,68.5559,4290.0
2017-01-26 13:40:00,79.37,79.39,79.34,79.39,5800.0,68.5386,68.5559,68.5127,68.5559,5800.0
2017-01-26 13:45:00,79.39,79.42,79.38,79.42,19765.0,68.5559,68.5818,68.5473,68.5818,19765.0
2017-01-26 13:50:00,79.41,79.45,79.41,79.42,3373.0,68.5732,68.6077,68.5732,68.5818,3373.0
2017-01-26 13:55:00,79.42,79.44,79.41,79.42,6404.0,68.5818,68.5991,68.5732,68.5818,6404.0
2017-01-26 14:00:00,79.43,79.45,79.42,79.44,7143.0,68.5904,68.6077,68.5818,68.5991,7143.0
2017-01-26 14:05:00,79.43,79.48,79.41,79.48,23688.0,68.5904,68.6336,68.5732,68.6336,23688.0
2017-01-26 14:10:00,79.48,79.48,79.42,79.47,26050.0,68.6336,68.6336,68.5818,68.625,26050.0
2017-01-26 14:15:00,79.46,79.5,79.46,79.5,6948.0,68.6163,68.6509,68.6163,68.6509,6948.0
2017-01-26 14:20:00,79.49,79.51,79.46,79.49,22260.0,68.6422,68.6595,68.6163,68.6422,22260.0
2017-01-26 14:25:00,79.5,79.53,79.47,79.53,27519.0,68.6509,68.6768,68.625,68.6768,27519.0
2017-01-26 14:30:00,79.53,79.53,79.49,79.51,4082.0,68.6768,68.6768,68.6422,68.6595,4082.0
2017-01-26 14:35:00,79.51,79.54,79.47,79.48,11485.0,68.6595,68.6854,68.625,68.6336,11485.0
2017-01-26 14:40:00,79.48,79.51,79.44,79.47,22153.0,68.6336,68.6595,68.5991,68.625,22153.0
2017-01-26 14:45:00,79.46,79.49,79.43,79.44,33598.0,68.6163,68.6422,68.5904,68.5991,33598.0
2017-01-26 14:50:00,79.43,79.47,79.39,79.47,21127.0,68.5904,68.625,68.5559,68.625,21127.0
2017-01-26 14:55:00,79.47,79.53,79.47,79.53,28196.0,68.625,68.6768,68.625,68.6768,28196.0
2017-01-26 15:00:00,79.52,79.57,79.52,79.56,5732.0,68.6682,68.7113,68.6682,68.7027,5732.0
2017-01-26 15:05:00,79.55,79.57,79.5,79.51,5201.0,68.6941,68.7113,68.6509,68.6595,5201.0
2017-01-26 15:10:00,79.51,79.59,79.5,79.56,19982.0,68.6595,68.7286,68.6509,68.7027,19982.0
2017-01-26 15:15:00,79.57,79.57,79.5,79.5,16644.0,68.7113,68.7113,68.6509,68.6509,16644.0
2017-01-26 15:20:00,79.5,79.52,79.49,79.49,6835.0,68.6509,68.6682,68.6422,68.6422,6835.0
2017-01-26 15:25:00,79.5,79.55,79.49,79.51,11003.0,68.6509,68.6941,68.6422,68.6595,11003.0
2017-01-26 15:30:00,79.52,79.55,79.49,79.53,15929.0,68.6682,68.6941,68.6422,68.6768,15929.0
2017-01-26 15:35:00,79.53,79.55,79.51,79.52,13093.0,68.6768,68.6941,68.6595,68.6682,13093.0
2017-01-26 15:40:00,79.51,79.53,79.41,79.47,22084.0,68.6595,68.6768,68.5732,68.625,22084.0
2017-01-26 15:45:00,79.46,79.47,79.41,79.41,36831.0,68.6163,68.625,68.5732,68.5732,36831.0
2017-01-26 15:50:00,79.42,79.47,79.39,79.43,29175.0,68.5818,68.625,68.5559,68.5904,29175.0
2017-01-26 15:55:00,79.43,79.58,79.42,79.56,109354.0,68.5904,68.72,68.5818,68.7027,109354.0
2017-01-27 09:30:00,79.9,79.9,79.59,79.8,10285.0,68.9963,68.9963,68.7286,68.9099,10285.0
2017-01-27 09:35:00,79.67,79.68,79.6,79.62,2210.0,68.7977,68.8063,68.7372,68.7545,2210.0
2017-01-27 09:40:00,79.61,79.77,79.55,79.63,9105.0,68.7459,68.884,68.6941,68.7631,9105.0
2017-01-27 09:45:00,79.65,79.68,79.53,79.63,10097.0,68.7804,68.8063,68.6768,68.7631,10097.0
2017-01-27 09:50:00,79.61,79.68,79.57,79.57,5052.0,68.7459,68.8063,68.7113,68.7113,5052.0
2017-01-27 09:55:00,79.61,79.67,79.57,79.67,3800.0,68.7459,68.7977,68.7113,68.7977,3800.0
2017-01-27 10:00:00,79.65,79.79,79.65,79.74,4312.0,68.7804,68.9013,68.7804,68.8581,4312.0
2017-01-27 10:05:00,79.74,79.78,79.72,79.72,2541.0,68.8581,68.8927,68.8409,68.8409,2541.0
2017-01-27 10:10:00,79.72,79.93,79.71,79.86,6622.0,68.8409,69.0222,68.8322,68.9618,6622.0
2017-01-27 10:15:00,79.86,79.88,79.8,79.88,3403.0,68.9618,68.979,68.9099,68.979,3403.0
2017-01-27 10:20:00,79.87,79.87,79.83,79.83,2333.0,68.9704,68.9704,68.9358,68.9358,2333.0
2017-01-27 10:25:00,79.82,79.87,79.78,79.79,4241.0,68.9272,68.9704,68.8927,68.9013,4241.0
2017-01-27 10:30:00,79.79,79.85,79.78,79.84,4913.0,68.9013,68.9531,68.8927,68.9445,4913.0
2017-01-27 10:35:00,79.81,79.85,79.75,79.75,5128.0,68.9186,68.9531,68.8668,68.8668,5128.0
2017-01-27 10:40:00,79.76,79.85,79.76,79.83,4826.0,68.8754,68.9531,68.8754,68.9358,4826.0
2017-01-27 10:45:00,79.82,79.82,79.75,79.75,3479.0,68.9272,68.9272,68.8668,68.8668,3479.0
2017-01-27 10:50:00,79.77,79.8,79.75,79.76,3796.0,68.884,68.9099,68.8668,68.8754,3796.0
2017-01-27 10:55:00,79.75,79.78,79.75,79.77,7361.0,68.8668,68.8927,68.8668,68.884,7361.0
2017-01-27 11:00:00,79.78,79.82,79.75,79.76,5785.0,68.8927,68.9272,68.8668,68.8754,5785.0
2017-01-27 11:05:00,79.75,79.77,79.75,79.76,6049.0,68.8668,68.884,68.8668,68.8754,6049.0
2017-01-27 11:10:00,79.76,79.79,79.75,79.77,4322.0,68.8754,68.9013,68.8668,68.884,4322.0
2017-01-27 11:15:00,79.78,79.8,79.76,79.8,2075.0,68.8927,68.9099,68.8754,68.9099,2075.0
2017-01-27 11:20:00,79.8,79.8,79.75,79.75,35537.0,68.9099,68.9099,68.8668,68.8668,35537.0
2017-01-27 11:25:00,79.76,79.79,79.75,79.76,7999.0,68.8754,68.9013,68.8668,68.8754,7999.0
2017-01-27 11:30:00,79.76,79.76,79.75,79.75,4522.0,68.8754,68.8754,68.8668,68.8668,4522.0
2017-01-27 11:35:00,79.77,79.78,79.75,79.77,5469.0,68.884,68.8927,68.8668,68.884,5469.0
2017-01-27 11:40:00,79.77,79.77,79.75,79.75,11891.0,68.884,68.884,68.8668,68.8668,11891.0
2017-01-27 11:45:00,79.76,79.76,79.67,79.71,41175.0,68.8754,68.8754,68.7977,68.8322,41175.0
2017-01-27 11:50:00,79.72,79.81,79.72,79.76,3226.0,68.8409,68.9186,68.8409,68.8754,3226.0
2017-01-27 11:55:00,79.74,79.74,79.68,79.73,10250.0,68.8581,68.8581,68.8063,68.8495,10250.0
2017-01-27 12:00:00,79.82,79.84,79.81,79.84,3835.0,68.9272,68.9445,68.9186,68.9445,3835.0
2017-01-27 12:05:00,79.85,79.85,79.82,79.82,2200.0,68.9531,68.9531,68.9272,68.9272,2200.0
2017-01-27 12:10:00,79.83,79.84,79.78,79.78,2225.0,68.9358,68.9445,68.8927,68.8927,2225.0
2017-01-27 12:15:00,79.78,79.78,79.71,79.76,9009.0,68.8927,68.8927,68.8322,68.8754,9009.0
2017-01-27 12:20:00,79.77,79.83,79.77,79.77,3206.0,68.884,68.9358,68.884,68.884,3206.0
2017-01-27 12:25:00,79.78,79.81,79.74,79.78,12127.0,68.8927,68.9186,68.8581,68.8927,12127.0
2017-01-27 12:30:00,79.78,79.78,79.73,79.75,5549.0,68.8927,68.8927,68.8495,68.8668,5549.0
2017-01-27 12:35:00,79.76,79.76,79.72,79.75,4513.0,68.8754,68.8754,68.8409,68.8668,4513.0
2017-01-27 12:40:00,79.77,79.79,79.68,79.69,8803.0,68.884,68.9013,68.8063,68.815,8803.0
2017-01-27 12:45:00,79.71,79.79,79.71,79.79,6137.0,68.8322,68.9013,68.8322,68.9013,6137.0
2017-01-27 12:50:00,79.8,79.81,79.77,79.78,1619.0,68.9099,68.9186,68.884,68.8927,1619.0
2017-01-27 12:55:00,79.82,79.83,79.78,79.78,2575.0,68.9272,68.9358,68.8927,68.8927,2575.0
2017-01-27 13:00:00,79.8,79.8,79.76,79.77,3185.0,68.9099,68.9099,68.8754,68.884,3185.0
2017-01-27 13:05:00,79.77,79.78,79.74,79.77,4950.0,68.884,68.8927,68.8581,68.884,4950.0
2017-01-27 13:10:00,79.77,79.77,79.73,79.75,8411.0,68.884,68.884,68.8495,68.8668,8411.0
2017-01-27 13:15:00,79.76,79.8,79.74,79.76,2825.0,68.8754,68.9099,68.8581,68.8754,2825.0
2017-01-27 13:20:00,79.79,79.79,79.77,79.78,1965.0,68.9013,68.9013,68.884,68.8927,1965.0
2017-01-27 13:25:00,79.8,79.8,79.69,79.73,20956.0,68.9099,68.9099,68.815,68.8495,20956.0
2017-01-27 13:30:00,79.73,79.76,79.72,79.75,32577.0,68.8495,68.8754,68.8409,68.8668,32577.0
2017-01-27 13:35:00,79.73,79.75,79.69,79.75,4332.0,68.8495,68.8668,68.815,68.8668,4332.0
2017-01-27 13:40:00,79.75,79.75,79.71,79.74,6306.0,68.8668,68.8668,68.8322,68.8581,6306.0
2017-01-27 13:45:00,79.73,79.73,79.68,79.7,5505.0,68.8495,68.8495,68.8063,68.8236,5505.0
2017-01-27 13:50:00,79.7,79.71,79.65,79.68,12368.0,68.8236,68.8322,68.7804,68.8063,12368.0
2017-01-27 13:55:00,79.67,79.71,79.62,79.63,14072.0,68.7977,68.8322,68.7545,68.7631,14072.0
2017-01-27 14:00:00,79.65,79.76,79.64,79.75,11495.0,68.7804,68.8754,68.7718,68.8668,11495.0
2017-01-27 14:05:00,79.74,79.75,79.72,79.75,29721.0,68.8581,68.8668,68.8409,68.8668,29721.0
2017-01-27 14:10:00,79.75,79.77,79.71,79.73,21521.0,68.8668,68.884,68.8322,68.8495,21521.0
2017-01-27 14:15:00,79.72,79.76,79.7,79.73,47625.0,68.8409,68.8754,68.8236,68.8495,47625.0
2017-01-27 14:20:00,79.74,79.78,79.74,79.76,6119.0,68.8581,68.8927,68.8581,68.8754,6119.0
2017-01-27 14:25:00,79.75,79.84,79.74,79.83,9875.0,68.8668,68.9445,68.8581,68.9358,9875.0
2017-01-27 14:30:00,79.82,79.83,79.79,79.81,12014.0,68.9272,68.9358,68.9013,68.9186,12014.0
2017-01-27 14:35:00,79.8,79.81,79.75,79.76,7873.0,68.9099,68.9186,68.8668,68.8754,7873.0
2017-01-27 14:40:00,79.75,79.77,79.73,79.75,7941.0,68.8668,68.884,68.8495,68.8668,7941.0
2017-01-27 14:45:00,79.75,79.77,79.71,79.73,9881.0,68.8668,68.884,68.8322,68.8495,9881.0
2017-01-27 14:50:00,79.74,79.77,79.73,79.77,11081.0,68.8581,68.884,68.8495,68.884,11081.0
2017-01-27 14:55:00,79.8,79.83,79.76,79.78,7761.0,68.9099,68.9358,68.8754,68.8927,7761.0
2017-01-27 15:00:00,79.75,79.76,79.68,79.69,19118.0,68.8668,68.8754,68.8063,68.815,19118.0
2017-01-27 15:05:00,79.69,79.71,79.65,79.71,9119.0,68.815,68.8322,68.7804,68.8322,9119.0
2017-01-27 15:10:00,79.7,79.73,79.69,79.71,8445.0,68.8236,68.8495,68.815,68.8322,8445.0
2017-01-27 15:15:00,79.71,79.73,79.68,79.72,14753.0,68.8322,68.8495,68.8063,68.8409,14753.0
2017-01-27 15:20:00,79.71,79.72,79.69,79.72,6713.0,68.8322,68.8409,68.815,68.8409,6713.0
2017-01-27 15:25:00,79.72,79.73,79.7,79.71,12772.0,68.8409,68.8495,68.8236,68.8322,12772.0
2017-01-27 15:30:00,79.71,79.75,79.69,79.74,29292.0,68.8322,68.8668,68.815,68.8581,29292.0
2017-01-27 15:35:00,79.74,79.74,79.68,79.7,6315.0,68.8581,68.8581,68.8063,68.8236,6315.0
2017-01-27 15:40:00,79.7,79.72,79.7,79.7,5633.0,68.8236,68.8409,68.8236,68.8236,5633.0
2017-01-27 15:45:00,79.7,79.74,79.69,79.74,15013.0,68.8236,68.8581,68.815,68.8581,15013.0
2017-01-27 15:50:00,79.74,79.79,79.74,79.78,22797.0,68.8581,68.9013,68.8581,68.8927,22797.0
2017-01-27 15:55:00,79.78,79.82,79.76,79.8,32487.0,68.8927,68.9272,68.8754,68.9099,32487.0
2017-01-30 09:30:00,79.89,79.89,79.36,79.36,16797.0,68.9877,68.9877,68.53,68.53,16797.0
2017-01-30 09:35:00,79.37,79.4,79.2,79.2,5905.0,68.5386,68.5645,68.3918,68.3918,5905.0
2017-01-30 09:40:00,79.18,79.26,79.07,79.07,7267.0,68.3746,68.4436,68.2796,68.2796,7267.0
2017-01-30 09:45:00,79.08,79.17,79.01,79.08,11550.0,68.2882,68.3659,68.2278,68.2882,11550.0
2017-01-30 09:50:00,79.1,79.26,79.06,79.17,4500.0,68.3055,68.4436,68.2709,68.3659,4500.0
2017-01-30 09:55:00,79.16,79.29,79.14,79.22,6145.0,68.3573,68.4695,68.34,68.4091,6145.0
2017-01-30 10:00:00,79.18,79.33,79.12,79.31,5399.0,68.3746,68.5041,68.3227,68.4868,5399.0
2017-01-30 10:05:00,79.32,79.32,79.19,79.22,9655.0,68.4954,68.4954,68.3832,68.4091,9655.0
2017-01-30 10:10:00,79.24,79.25,79.1,79.17,6904.0,68.4264,68.435,68.3055,68.3659,6904.0
2017-01-30 10:15:00,79.15,79.16,79.03,79.04,2915.0,68.3486,68.3573,68.245,68.2537,2915.0
2017-01-30 10:20:00,79.05,79.17,79.04,79.17,2800.0,68.2623,68.3659,68.2537,68.3659,2800.0
2017-01-30 10:25:00,79.16,79.2,79.13,79.19,3481.0,68.3573,68.3918,68.3314,68.3832,3481.0
2017-01-30 10:30:00,79.19,79.23,79.14,79.17,5417.0,68.3832,68.4177,68.34,68.3659,5417.0
2017-01-30 10:35:00,79.2,79.22,79.08,79.12,6071.0,68.3918,68.4091,68.2882,68.3227,6071.0
2017-01-30 10:40:00,79.15,79.16,79.1,79.1,4399.0,68.3486,68.3573,68.3055,68.3055,4399.0
2017-01-30 10:45:00,79.1,79.1,78.92,78.92,4704.0,68.3055,68.3055,68.15,68.15,4704.0
2017-01-30 10:50:00,78.95,78.98,78.93,78.94,2025.0,68.1759,68.2018,68.1587,68.1673,2025.0
2017-01-30 10:55:00,78.93,79.0,78.89,78.98,6787.0,68.1587,68.2191,68.1241,68.2018,6787.0
2017-01-30 11:00:00,78.98,79.05,78.97,79.02,6064.0,68.2018,68.2623,68.1932,68.2364,6064.0
2017-01-30 11:05:00,79.02,79.1,79.01,79.1,4625.0,68.2364,68.3055,68.2278,68.3055,4625.0
2017-01-30 11:10:00,79.1,79.17,79.09,79.17,3632.0,68.3055,68.3659,68.2968,68.3659,3632.0
2017-01-30 11:15:00,79.15,79.17,79.1,79.12,8668.0,68.3486,68.3659,68.3055,68.3227,8668.0
2017-01-30 11:20:00,79.15,79.18,79.12,79.12,3857.0,68.3486,68.3746,68.3227,68.3227,3857.0
2017-01-30 11:25:00,79.11,79.11,79.0,79.0,3923.0,68.3141,68.3141,68.2191,68.2191,3923.0
2017-01-30 11:30:00,79.01,79.01,78.96,78.97,5768.0,68.2278,68.2278,68.1846,68.1932,5768.0
2017-01-30 11:35:00,78.98,79.1,78.98,79.09,4848.0,68.2018,68.3055,68.2018,68.2968,4848.0
2017-01-30 11:40:00,79.12,79.18,79.12,79.16,1600.0,68.3227,68.3746,68.3227,68.3573,1600.0
2017-01-30 11:45:00,79.18,79.24,79.15,79.15,4800.0,68.3746,68.4264,68.3486,68.3486,4800.0
2017-01-30 11:50:00,79.17,79.19,79.11,79.12,5808.0,68.3659,68.3832,68.3141,68.3227,5808.0
2017-01-30 11:55:00,79.12,79.19,79.12,79.14,3797.0,68.3227,68.3832,68.3227,68.34,3797.0
2017-01-30 12:00:00,79.15,79.16,79.12,79.13,3922.0,68.3486,68.3573,68.3227,68.3314,3922.0
2017-01-30 12:05:00,79.11,79.21,79.11,79.12,4771.0,68.3141,68.4005,68.3141,68.3227,4771.0
2017-01-30 12:10:00,79.12,79.12,79.07,79.1,4425.0,68.3227,68.3227,68.2796,68.3055,4425.0
2017-01-30 12:15:00,79.11,79.26,79.11,79.24,6002.0,68.3141,68.4436,68.3141,68.4264,6002.0
2017-01-30 12:20:00,79.23,79.24,79.17,79.18,2597.0,68.4177,68.4264,68.3659,68.3746,2597.0
2017-01-30 12:25:00,79.19,79.22,79.19,79.19,3302.0,68.3832,68.4091,68.3832,68.3832,3302.0
2017-01-30 12:30:00,79.19,79.19,79.09,79.12,2600.0,68.3832,68.3832,68.2968,68.3227,2600.0
2017-01-30 12:35:00,79.13,79.2,79.12,79.19,7101.0,68.3314,68.3918,68.3227,68.3832,7101.0
2017-01-30 12:40:00,79.21,79.21,79.1,79.11,3084.0,68.4005,68.4005,68.3055,68.3141,3084.0
2017-01-30 12:45:00,79.11,79.12,79.08,79.09,3180.0,68.3141,68.3227,68.2882,68.2968,3180.0
2017-01-30 12:50:00,79.08,79.1,79.06,79.1,2678.0,68.2882,68.3055,68.2709,68.3055,2678.0
2017-01-30 12:55:00,79.1,79.14,79.09,79.14,2729.0,68.3055,68.34,68.2968,68.34,2729.0
2017-01-30 13:00:00,79.17,79.17,79.12,79.12,1400.0,68.3659,68.3659,68.3227,68.3227,1400.0
2017-01-30 13:05:00,79.13,79.19,79.13,79.17,3707.0,68.3314,68.3832,68.3314,68.3659,3707.0
2017-01-30 13:10:00,79.16,79.17,79.15,79.15,2852.0,68.3573,68.3659,68.3486,68.3486,2852.0
2017-01-30 13:15:00,79.14,79.15,79.13,79.14,1852.0,68.34,68.3486,68.3314,68.34,1852.0
2017-01-30 13:20:00,79.14,79.17,79.12,79.13,2884.0,68.34,68.3659,68.3227,68.3314,2884.0
2017-01-30 13:25:00,79.13,79.19,79.13,79.18,2300.0,68.3314,68.3832,68.3314,68.3746,2300.0
2017-01-30 13:30:00,79.18,79.18,79.14,79.17,3266.0,68.3746,68.3746,68.34,68.3659,3266.0
2017-01-30 13:35:00,79.19,79.19,79.11,79.12,4927.0,68.3832,68.3832,68.3141,68.3227,4927.0
2017-01-30 13:40:00,79.12,79.14,79.11,79.12,3617.0,68.3227,68.34,68.3141,68.3227,3617.0
2017-01-30 13:45:00,79.12,79.19,79.1,79.18,7332.0,68.3227,68.3832,68.3055,68.3746,7332.0
2017-01-30 13:50:00,79.19,79.2,79.17,79.2,5324.0,68.3832,68.3918,68.3659,68.3918,5324.0
2017-01-30 13:55:00,79.19,79.22,79.17,79.22,2879.0,68.3832,68.4091,68.3659,68.4091,2879.0
2017-01-30 14:00:00,79.21,79.31,79.21,79.29,11220.0,68.4005,68.4868,68.4005,68.4695,11220.0
2017-01-30 14:05:00,79.28,79.35,79.25,79.34,3726.0,68.4609,68.5214,68.435,68.5127,3726.0
2017-01-30 14:10:00,79.34,79.35,79.29,79.31,6401.0,68.5127,68.5214,68.4695,68.4868,6401.0
2017-01-30 14:15:00,79.3,79.31,79.28,79.3,4468.0,68.4782,68.4868,68.4609,68.4782,4468.0
2017-01-30 14:20:00,79.3,79.3,79.28,79.3,1650.0,68.4782,68.4782,68.4609,68.4782,1650.0
2017-01-30 14:25:00,79.29,79.37,79.29,79.37,8246.0,68.4695,68.5386,68.4695,68.5386,8246.0
2017-01-30 14:30:00,79.38,79.41,79.37,79.39,5125.0,68.5473,68.5732,68.5386,68.5559,5125.0
2017-01-30 14:35:00,79.39,79.4,79.35,79.36,3668.0,68.5559,68.5645,68.5214,68.53,3668.0
2017-01-30 14:40:00,79.37,79.39,79.33,79.35,7210.0,68.5386,68.5559,68.5041,68.5214,7210.0
2017-01-30 14:45:00,79.34,79.35,79.33,79.34,3484.0,68.5127,68.5214,68.5041,68.5127,3484.0
2017-01-30 14:50:00,79.34,79.35,79.32,79.34,1620.0,68.5127,68.5214,68.4954,68.5127,1620.0
2017-01-30 14:55:00,79.34,79.45,79.33,79.41,7912.0,68.5127,68.6077,68.5041,68.5732,7912.0
2017-01-30 15:00:00,79.43,79.43,79.36,79.37,5036.0,68.5904,68.5904,68.53,68.5386,5036.0
2017-01-30 15:05:00,79.37,79.39,79.32,79.36,5997.0,68.5386,68.5559,68.4954,68.53,5997.0
2017-01-30 15:10:00,79.35,79.38,79.34,79.38,3844.0,68.5214,68.5473,68.5127,68.5473,3844.0
2017-01-30 15:15:00,79.37,79.38,79.34,79.35,2998.0,68.5386,68.5473,68.5127,68.5214,2998.0
2017-01-30 15:20:00,79.36,79.37,79.34,79.34,4472.0,68.53,68.5386,68.5127,68.5127,4472.0
2017-01-30 15:25:00,79.33,79.38,79.33,79.36,7134.0,68.5041,68.5473,68.5041,68.53,7134.0
2017-01-30 15:30:00,79.36,79.44,79.36,79.4,7677.0,68.53,68.5991,68.53,68.5645,7677.0
2017-01-30 15:35:00,79.4,79.4,79.36,79.36,7824.0,68.5645,68.5645,68.53,68.53,7824.0
2017-01-30 15:40:00,79.37,79.43,79.33,79.43,11114.0,68.5386,68.5904,68.5041,68.5904,11114.0
2017-01-30 15:45:00,79.45,79.52,79.42,79.5,17701.0,68.6077,68.6682,68.5818,68.6509,17701.0
2017-01-30 15:50:00,79.5,79.59,79.5,79.55,23471.0,68.6509,68.7286,68.6509,68.6941,23471.0
2017-01-30 15:55:00,79.55,79.61,79.54,79.57,34845.0,68.6941,68.7459,68.6854,68.7113,34845.0
2017-01-31 09:30:00,79.56,79.82,79.35,79.5,34476.0,68.7027,68.9272,68.5214,68.6509,34476.0
2017-01-31 09:35:00,79.55,79.6,79.35,79.36,22280.0,68.6941,68.7372,68.5214,68.53,22280.0
2017-01-31 09:40:00,79.35,79.38,79.29,79.34,2927.0,68.5214,68.5473,68.4695,68.5127,2927.0
2017-01-31 09:45:00,79.31,79.39,79.29,79.34,5975.0,68.4868,68.5559,68.4695,68.5127,5975.0
2017-01-31 09:50:00,79.36,79.51,79.31,79.44,24207.0,68.53,68.6595,68.4868,68.5991,24207.0
2017-01-31 09:55:00,79.41,79.47,79.39,79.44,8800.0,68.5732,68.625,68.5559,68.5991,8800.0
2017-01-31 10:00:00,79.44,79.45,79.29,79.3,24000.0,68.5991,68.6077,68.4695,68.4782,24000.0
2017-01-31 10:05:00,79.31,79.46,79.29,79.42,8613.0,68.4868,68.6163,68.4695,68.5818,8613.0
2017-01-31 10:10:00,79.4,79.45,79.36,79.43,7515.0,68.5645,68.6077,68.53,68.5904,7515.0
2017-01-31 10:15:00,79.43,79.52,79.43,79.45,4867.0,68.5904,68.6682,68.5904,68.6077,4867.0
2017-01-31 10:20:00,79.47,79.5,79.44,79.46,6143.0,68.625,68.6509,68.5991,68.6163,6143.0
2017-01-31 10:25:00,79.48,79.48,79.37,79.38,2949.0,68.6336,68.6336,68.5386,68.5473,2949.0
2017-01-31 10:30:00,79.39,79.41,79.37,79.41,3150.0,68.5559,68.5732,68.5386,68.5732,3150.0
2017-01-31 10:35:00,79.43,79.44,79.34,79.34,5618.0,68.5904,68.5991,68.5127,68.5127,5618.0
2017-01-31 10:40:00,79.33,79.36,79.31,79.36,9033.0,68.5041,68.53,68.4868,68.53,9033.0
2017-01-31 10:45:00,79.37,79.39,79.34,79.34,7150.0,68.5386,68.5559,68.5127,68.5127,7150.0
2017-01-31 10:50:00,79.34,79.41,79.34,79.35,9109.0,68.5127,68.5732,68.5127,68.5214,9109.0
2017-01-31 10:55:00,79.36,79.4,79.33,79.35,59856.0,68.53,68.5645,68.5041,68.5214,59856.0
2017-01-31 11:00:00,79.35,79.46,79.35,79.45,5700.0,68.5214,68.6163,68.5214,68.6077,5700.0
2017-01-31 11:05:00,79.44,79.47,79.31,79.33,10232.0,68.5991,68.625,68.4868,68.5041,10232.0
2017-01-31 11:10:00,79.33,79.36,79.32,79.32,4674.0,68.5041,68.53,68.4954,68.4954,4674.0
2017-01-31 11:15:00,79.32,79.33,79.26,79.31,15336.0,68.4954,68.5041,68.4436,68.4868,15336.0
2017-01-31 11:20:00,79.32,79.35,79.25,79.26,4449.0,68.4954,68.5214,68.435,68.4436,4449.0
2017-01-31 11:25:00,79.25,79.25,79.18,79.18,4487.0,68.435,68.435,68.3746,68.3746,4487.0
2017-01-31 11:30:00,79.17,79.19,79.06,79.06,4565.0,68.3659,68.3832,68.2709,68.2709,4565.0
2017-01-31 11:35:00,79.05,79.09,79.04,79.08,6940.0,68.2623,68.2968,68.2537,68.2882,6940.0
2017-01-31 11:40:00,79.08,79.08,79.05,79.06,4451.0,68.2882,68.2882,68.2623,68.2709,4451.0
2017-01-31 11:45:00,79.05,79.06,78.98,78.99,6765.0,68.2623,68.2709,68.2018,68.2105,6765.0
2017-01-31 11:50:00,78.99,79.01,78.96,78.98,5295.0,68.2105,68.2278,68.1846,68.2018,5295.0
2017-01-31 11:55:00,78.99,79.0,78.96,78.98,9961.0,68.2105,68.2191,68.1846,68.2018,9961.0
2017-01-31 12:00:00,78.98,79.02,78.95,78.97,10875.0,68.2018,68.2364,68.1759,68.1932,10875.0
2017-01-31 12:05:00,78.97,79.07,78.97,79.06,13572.0,68.1932,68.2796,68.1932,68.2709,13572.0
2017-01-31 12:10:00,79.08,79.08,79.02,79.04,3803.0,68.2882,68.2882,68.2364,68.2537,3803.0
2017-01-31 12:15:00,79.06,79.07,79.03,79.06,4953.0,68.2709,68.2796,68.245,68.2709,4953.0
2017-01-31 12:20:00,79.06,79.06,79.02,79.03,2226.0,68.2709,68.2709,68.2364,68.245,2226.0
2017-01-31 12:25:00,79.03,79.04,78.98,78.99,4800.0,68.245,68.2537,68.2018,68.2105,4800.0
2017-01-31 12:30:00,78.99,78.99,78.94,78.97,3400.0,68.2105,68.2105,68.1673,68.1932,3400.0
2017-01-31 12:35:00,78.97,79.0,78.96,78.97,6424.0,68.1932,68.2191,68.1846,68.1932,6424.0
2017-01-31 12:40:00,78.96,79.04,78.96,79.03,10572.0,68.1846,68.2537,68.1846,68.245,10572.0
2017-01-31 12:45:00,79.03,79.09,79.03,79.09,6253.0,68.245,68.2968,68.245,68.2968,6253.0
2017-01-31 12:50:00,79.06,79.07,79.05,79.05,3402.0,68.2709,68.2796,68.2623,68.2623,3402.0
2017-01-31 12:55:00,79.04,79.07,79.03,79.06,3912.0,68.2537,68.2796,68.245,68.2709,3912.0
2017-01-31 13:00:00,79.05,79.08,79.0,79.02,4870.0,68.2623,68.2882,68.2191,68.2364,4870.0
2017-01-31 13:05:00,79.02,79.03,78.99,79.03,4522.0,68.2364,68.245,68.2105,68.245,4522.0
2017-01-31 13:10:00,79.03,79.03,78.97,79.0,6337.0,68.245,68.245,68.1932,68.2191,6337.0
2017-01-31 13:15:00,79.01,79.02,78.97,79.01,26224.0,68.2278,68.2364,68.1932,68.2278,26224.0
2017-01-31 13:20:00,79.01,79.04,79.01,79.03,7063.0,68.2278,68.2537,68.2278,68.245,7063.0
2017-01-31 13:25:00,79.03,79.05,79.02,79.04,9529.0,68.245,68.2623,68.2364,68.2537,9529.0
2017-01-31 13:30:00,79.04,79.04,78.98,79.01,9657.0,68.2537,68.2537,68.2018,68.2278,9657.0
2017-01-31 13:35:00,79.01,79.01,78.98,78.98,5772.0,68.2278,68.2278,68.2018,68.2018,5772.0
2017-01-31 13:40:00,78.99,78.99,78.95,78.96,4677.0,68.2105,68.2105,68.1759,68.1846,4677.0
2017-01-31 13:45:00,78.97,78.98,78.91,78.94,12187.0,68.1932,68.2018,68.1414,68.1673,12187.0
2017-01-31 13:50:00,78.93,78.95,78.89,78.9,13900.0,68.1587,68.1759,68.1241,68.1328,13900.0
2017-01-31 13:55:00,78.91,78.96,78.87,78.96,36435.0,68.1414,68.1846,68.1069,68.1846,36435.0
2017-01-31 14:00:00,78.97,78.99,78.95,78.97,7665.0,68.1932,68.2105,68.1759,68.1932,7665.0
2017-01-31 14:05:00,78.98,79.03,78.97,79.02,6383.0,68.2018,68.245,68.1932,68.2364,6383.0
2017-01-31 14:10:00,79.02,79.06,79.01,79.03,6248.0,68.2364,68.2709,68.2278,68.245,6248.0
2017-01-31 14:15:00,79.03,79.08,79.02,79.07,9335.0,68.245,68.2882,68.2364,68.2796,9335.0
2017-01-31 14:20:00,79.07,79.14,79.07,79.14,6811.0,68.2796,68.34,68.2796,68.34,6811.0
2017-01-31 14:25:00,79.15,79.15,79.09,79.13,6274.0,68.3486,68.3486,68.2968,68.3314,6274.0
2017-01-31 14:30:00,79.14,79.14,79.08,79.08,8207.0,68.34,68.34,68.2882,68.2882,8207.0
2017-01-31 14:35:00,79.1,79.19,79.08,79.18,9386.0,68.3055,68.3832,68.2882,68.3746,9386.0
2017-01-31 14:40:00,79.18,79.23,79.17,79.2,13008.0,68.3746,68.4177,68.3659,68.3918,13008.0
2017-01-31 14:45:00,79.2,79.22,79.16,79.22,13775.0,68.3918,68.4091,68.3573,68.4091,13775.0
2017-01-31 14:50:00,79.23,79.25,79.22,79.23,6527.0,68.4177,68.435,68.4091,68.4177,6527.0
2017-01-31 14:55:00,79.23,79.25,79.21,79.23,8384.0,68.4177,68.435,68.4005,68.4177,8384.0
2017-01-31 15:00:00,79.24,79.29,79.24,79.28,9656.0,68.4264,68.4695,68.4264,68.4609,9656.0
2017-01-31 15:05:00,79.27,79.29,79.26,79.26,8610.0,68.4523,68.4695,68.4436,68.4436,8610.0
2017-01-31 15:10:00,79.25,79.31,79.25,79.31,6374.0,68.435,68.4868,68.435,68.4868,6374.0
2017-01-31 15:15:00,79.31,79.32,79.27,79.3,13463.0,68.4868,68.4954,68.4523,68.4782,13463.0
2017-01-31 15:20:00,79.29,79.37,79.29,79.35,14151.0,68.4695,68.5386,68.4695,68.5214,14151.0
2017-01-31 15:25:00,79.35,79.36,79.29,79.3,11335.0,68.5214,68.53,68.4695,68.4782,11335.0
2017-01-31 15:30:00,79.3,79.39,79.3,79.38,17492.0,68.4782,68.5559,68.4782,68.5473,17492.0
2017-01-31 15:35:00,79.38,79.4,79.35,79.35,15830.0,68.5473,68.5645,68.5214,68.5214,15830.0
2017-01-31 15:40:00,79.35,79.4,79.35,79.39,15126.0,68.5214,68.5645,68.5214,68.5559,15126.0
2017-01-31 15:45:00,79.39,79.45,79.39,79.44,26491.0,68.5559,68.6077,68.5559,68.5991,26491.0
2017-01-31 15:50:00,79.44,79.46,79.35,79.36,19101.0,68.5991,68.6163,68.5214,68.53,19101.0
2017-01-31 15:55:00,79.35,79.43,79.32,79.42,61305.0,68.5214,68.5904,68.4954,68.5818,61305.0
2017-02-01 09:30:00,79.69,79.79,79.12,79.21,35082.0,68.815,68.9013,68.3227,68.4005,35082.0
2017-02-01 09:35:00,79.28,79.32,79.07,79.1,8951.0,68.4609,68.4954,68.2796,68.3055,8951.0
2017-02-01 09:40:00,79.13,79.13,78.95,78.98,11678.0,68.3314,68.3314,68.1759,68.2018,11678.0
2017-02-01 09:45:00,78.97,79.1,78.97,79.03,11826.0,68.1932,68.3055,68.1932,68.245,11826.0
2017-02-01 09:50:00,79.04,79.06,78.92,78.97,20487.0,68.2537,68.2709,68.15,68.1932,20487.0
2017-02-01 09:55:00,78.99,79.1,78.97,79.01,7955.0,68.2105,68.3055,68.1932,68.2278,7955.0
2017-02-01 10:00:00,79.06,79.08,78.97,79.05,20659.0,68.2709,68.2882,68.1932,68.2623,20659.0
2017-02-01 10:05:00,79.02,79.06,78.92,79.06,12737.0,68.2364,68.2709,68.15,68.2709,12737.0
2017-02-01 10:10:00,79.04,79.06,78.96,78.97,9056.0,68.2537,68.2709,68.1846,68.1932,9056.0
2017-02-01 10:15:00,78.98,79.04,78.96,79.02,10631.0,68.2018,68.2537,68.1846,68.2364,10631.0
2017-02-01 10:20:00,79.01,79.01,78.94,78.97,15754.0,68.2278,68.2278,68.1673,68.1932,15754.0
2017-02-01 10:25:00,78.98,79.11,78.98,79.07,11428.0,68.2018,68.3141,68.2018,68.2796,11428.0
2017-02-01 10:30:00,79.08,79.09,79.02,79.06,6313.0,68.2882,68.2968,68.2364,68.2709,6313.0
2017-02-01 10:35:00,79.03,79.05,78.94,78.97,27596.0,68.245,68.2623,68.1673,68.1932,27596.0
2017-02-01 10:40:00,78.97,78.98,78.88,78.93,18697.0,68.1932,68.2018,68.1155,68.1587,18697.0
2017-02-01 10:45:00,78.93,78.95,78.89,78.94,7609.0,68.1587,68.1759,68.1241,68.1673,7609.0
2017-02-01 10:50:00,78.94,78.99,78.9,78.98,12969.0,68.1673,68.2105,68.1328,68.2018,12969.0
2017-02-01 10:55:00,79.02,79.11,78.79,78.79,13414.0,68.2364,68.3141,68.0378,68.0378,13414.0
2017-02-01 11:00:00,78.79,78.89,78.79,78.84,8641.0,68.0378,68.1241,68.0378,68.081,8641.0
2017-02-01 11:05:00,78.84,78.89,78.84,78.85,10982.0,68.081,68.1241,68.081,68.0896,10982.0
2017-02-01 11:10:00,78.85,78.9,78.84,78.85,11839.0,68.0896,68.1328,68.081,68.0896,11839.0
2017-02-01 11:15:00,78.86,78.95,78.84,78.92,13884.0,68.0982,68.1759,68.081,68.15,13884.0
2017-02-01 11:20:00,78.91,78.96,78.84,78.95,13107.0,68.1414,68.1846,68.081,68.1759,13107.0
2017-02-01 11:25:00,78.94,78.94,78.84,78.85,5789.0,68.1673,68.1673,68.081,68.0896,5789.0
2017-02-01 11:30:00,78.86,78.86,78.76,78.8,4853.0,68.0982,68.0982,68.0119,68.0464,4853.0
2017-02-01 11:35:00,78.81,78.86,78.78,78.85,10926.0,68.055,68.0982,68.0291,68.0896,10926.0
2017-02-01 11:40:00,78.86,78.86,78.81,78.84,26620.0,68.0982,68.0982,68.055,68.081,26620.0
2017-02-01 11:45:00,78.83,78.88,78.82,78.88,5350.0,68.0723,68.1155,68.0637,68.1155,5350.0
2017-02-01 11:50:00,78.88,78.92,78.84,78.92,3517.0,68.1155,68.15,68.081,68.15,3517.0
2017-02-01 11:55:00,78.9,78.94,78.88,78.94,4457.0,68.1328,68.1673,68.1155,68.1673,4457.0
2017-02-01 12:00:00,78.97,79.1,78.97,79.08,12000.0,68.1932,68.3055,68.1932,68.2882,12000.0
2017-02-01 12:05:00,79.08,79.12,79.05,79.07,4880.0,68.2882,68.3227,68.2623,68.2796,4880.0
2017-02-01 12:10:00,79.08,79.1,79.07,79.07,1640.0,68.2882,68.3055,68.2796,68.2796,1640.0
2017-02-01 12:15:00,79.07,79.07,79.0,79.0,3902.0,68.2796,68.2796,68.2191,68.2191,3902.0
2017-02-01 12:20:00,79.0,79.04,78.99,79.03,8666.0,68.2191,68.2537,68.2105,68.245,8666.0
2017-02-01 12:25:00,79.03,79.03,78.99,79.02,14554.0,68.245,68.245,68.2105,68.2364,14554.0
2017-02-01 12:30:00,79.03,79.05,79.01,79.01,3929.0,68.245,68.2623,68.2278,68.2278,3929.0
2017-02-01 12:35:00,79.03,79.03,78.98,79.0,6631.0,68.245,68.245,68.2018,68.2191,6631.0
2017-02-01 12:40:00,79.01,79.01,78.91,78.91,5077.0,68.2278,68.2278,68.1414,68.1414,5077.0
2017-02-01 12:45:00,78.91,78.94,78.89,78.93,6967.0,68.1414,68.1673,68.1241,68.1587,6967.0
2017-02-01 12:50:00,78.92,78.97,78.91,78.97,7160.0,68.15,68.1932,68.1414,68.1932,7160.0
2017-02-01 12:55:00,78.95,79.03,78.95,79.02,5417.0,68.1759,68.245,68.1759,68.2364,5417.0
2017-02-01 13:00:00,79.03,79.14,79.02,79.11,6620.0,68.245,68.34,68.2364,68.3141,6620.0
2017-02-01 13:05:00,79.15,79.2,79.14,79.15,4735.0,68.3486,68.3918,68.34,68.3486,4735.0
2017-02-01 13:10:00,79.17,79.21,79.15,79.18,5718.0,68.3659,68.4005,68.3486,68.3746,5718.0
2017-02-01 13:15:00,79.19,79.21,79.16,79.16,3270.0,68.3832,68.4005,68.3573,68.3573,3270.0
2017-02-01 13:20:00,79.16,79.18,79.14,79.17,7582.0,68.3573,68.3746,68.34,68.3659,7582.0
2017-02-01 13:25:00,79.16,79.18,79.14,79.15,16485.0,68.3573,68.3746,68.34,68.3486,16485.0
2017-02-01 13:30:00,79.14,79.16,79.12,79.12,6261.0,68.34,68.3573,68.3227,68.3227,6261.0
2017-02-01 13:35:00,79.13,79.14,79.06,79.06,5520.0,68.3314,68.34,68.2709,68.2709,5520.0
2017-02-01 13:40:00,79.07,79.12,79.06,79.11,5981.0,68.2796,68.3227,68.2709,68.3141,5981.0
2017-02-01 13:45:00,79.1,79.11,79.03,79.09,39855.0,68.3055,68.3141,68.245,68.2968,39855.0
2017-02-01 13:50:00,79.08,79.08,78.86,78.87,9427.0,68.2882,68.2882,68.0982,68.1069,9427.0
2017-02-01 13:55:00,78.89,78.92,78.82,78.92,6045.0,68.1241,68.15,68.0637,68.15,6045.0
2017-02-01 14:00:00,78.88,79.06,78.86,79.03,19239.0,68.1155,68.2709,68.0982,68.245,19239.0
2017-02-01 14:05:00,79.03,79.22,79.03,79.14,13419.0,68.245,68.4091,68.245,68.34,13419.0
2017-02-01 14:10:00,79.15,79.26,79.14,79.25,14098.0,68.3486,68.4436,68.34,68.435,14098.0
2017-02-01 14:15:00,79.25,79.25,79.16,79.22,16413.0,68.435,68.435,68.3573,68.4091,16413.0
2017-02-01 14:20:00,79.23,79.26,79.16,79.16,6602.0,68.4177,68.4436,68.3573,68.3573,6602.0
2017-02-01 14:25:00,79.18,79.22,79.16,79.16,7300.0,68.3746,68.4091,68.3573,68.3573,7300.0
2017-02-01 14:30:00,79.15,79.15,79.0,79.0,6180.0,68.3486,68.3486,68.2191,68.2191,6180.0
2017-02-01 14:35:00,78.99,79.09,78.99,79.07,6603.0,68.2105,68.2968,68.2105,68.2796,6603.0
2017-02-01 14:40:00,79.05,79.07,78.87,78.9,28342.0,68.2623,68.2796,68.1069,68.1328,28342.0
2017-02-01 14:45:00,78.92,78.94,78.88,78.92,12583.0,68.15,68.1673,68.1155,68.15,12583.0
2017-02-01 14:50:00,78.9,78.96,78.89,78.95,26959.0,68.1328,68.1846,68.1241,68.1759,26959.0
2017-02-01 14:55:00,79.0,79.02,78.95,78.99,19642.0,68.2191,68.2364,68.1759,68.2105,19642.0
2017-02-01 15:00:00,79.01,79.02,78.97,78.97,8726.0,68.2278,68.2364,68.1932,68.1932,8726.0
2017-02-01 15:05:00,78.98,79.03,78.98,79.03,9743.0,68.2018,68.245,68.2018,68.245,9743.0
2017-02-01 15:10:00,79.0,79.02,78.96,78.96,5630.0,68.2191,68.2364,68.1846,68.1846,5630.0
2017-02-01 15:15:00,78.97,79.02,78.96,78.98,12068.0,68.1932,68.2364,68.1846,68.2018,12068.0
2017-02-01 15:20:00,78.99,79.09,78.99,79.08,15560.0,68.2105,68.2968,68.2105,68.2882,15560.0
2017-02-01 15:25:00,79.07,79.14,79.06,79.13,15670.0,68.2796,68.34,68.2709,68.3314,15670.0
2017-02-01 15:30:00,79.12,79.18,79.11,79.18,19458.0,68.3227,68.3746,68.3141,68.3746,19458.0
2017-02-01 15:35:00,79.17,79.17,79.13,79.15,23001.0,68.3659,68.3659,68.3314,68.3486,23001.0
2017-02-01 15:40:00,79.15,79.16,79.1,79.15,16383.0,68.3486,68.3573,68.3055,68.3486,16383.0
2017-02-01 15:45:00,79.15,79.19,79.12,79.14,37716.0,68.3486,68.3832,68.3227,68.34,37716.0
2017-02-01 15:50:00,79.14,79.14,79.09,79.12,24353.0,68.34,68.34,68.2968,68.3227,24353.0
2017-02-01 15:55:00,79.12,79.16,79.04,79.06,76365.0,68.3227,68.3573,68.2537,68.2709,76365.0
2017-02-02 09:30:00,78.86,78.88,78.56,78.69,12305.0,68.0982,68.1155,67.8392,67.9514,12305.0
2017-02-02 09:35:00,78.71,78.89,78.68,78.81,13968.0,67.9687,68.1241,67.9428,68.055,13968.0
2017-02-02 09:40:00,78.85,78.93,78.8,78.85,6818.0,68.0896,68.1587,68.0464,68.0896,6818.0
2017-02-02 09:45:00,78.88,79.12,78.87,79.1,12874.0,68.1155,68.3227,68.1069,68.3055,12874.0
2017-02-02 09:50:00,79.13,79.17,79.1,79.17,11968.0,68.3314,68.3659,68.3055,68.3659,11968.0
2017-02-02 09:55:00,79.15,79.32,79.12,79.27,10059.0,68.3486,68.4954,68.3227,68.4523,10059.0
2017-02-02 10:00:00,79.26,79.27,79.18,79.22,16359.0,68.4436,68.4523,68.3746,68.4091,16359.0
2017-02-02 10:05:00,79.21,79.24,79.08,79.08,5408.0,68.4005,68.4264,68.2882,68.2882,5408.0
2017-02-02 10:10:00,79.1,79.14,79.09,79.13,7146.0,68.3055,68.34,68.2968,68.3314,7146.0
2017-02-02 10:15:00,79.12,79.12,79.05,79.06,7544.0,68.3227,68.3227,68.2623,68.2709,7544.0
2017-02-02 10:20:00,79.06,79.1,79.03,79.1,17562.0,68.2709,68.3055,68.245,68.3055,17562.0
2017-02-02 10:25:00,79.1,79.15,79.08,79.08,4531.0,68.3055,68.3486,68.2882,68.2882,4531.0
2017-02-02 10:30:00,79.1,79.21,79.09,79.16,9723.0,68.3055,68.4005,68.2968,68.3573,9723.0
2017-02-02 10:35:00,79.19,79.2,79.18,79.2,3702.0,68.3832,68.3918,68.3746,68.3918,3702.0
2017-02-02 10:40:00,79.2,79.22,79.17,79.21,8781.0,68.3918,68.4091,68.3659,68.4005,8781.0
2017-02-02 10:45:00,79.2,79.22,79.18,79.22,3400.0,68.3918,68.4091,68.3746,68.4091,3400.0
2017-02-02 10:50:00,79.19,79.22,79.14,79.18,4847.0,68.3832,68.4091,68.34,68.3746,4847.0
2017-02-02 10:55:00,79.19,79.23,79.19,79.21,3034.0,68.3832,68.4177,68.3832,68.4005,3034.0
2017-02-02 11:00:00,79.22,79.38,79.22,79.28,18144.0,68.4091,68.5473,68.4091,68.4609,18144.0
2017-02-02 11:05:00,79.27,79.35,79.26,79.31,3102.0,68.4523,68.5214,68.4436,68.4868,3102.0
2017-02-02 11:10:00,79.31,79.34,79.29,79.34,7400.0,68.4868,68.5127,68.4695,68.5127,7400.0
2017-02-02 11:15:00,79.32,79.38,79.31,79.36,8800.0,68.4954,68.5473,68.4868,68.53,8800.0
2017-02-02 11:20:00,79.33,79.37,79.32,79.32,6169.0,68.5041,68.5386,68.4954,68.4954,6169.0
2017-02-02 11:25:00,79.31,79.31,79.23,79.23,6611.0,68.4868,68.4868,68.4177,68.4177,6611.0
2017-02-02 11:30:00,79.23,79.24,79.16,79.16,6696.0,68.4177,68.4264,68.3573,68.3573,6696.0
2017-02-02 11:35:00,79.14,79.21,79.12,79.15,6395.0,68.34,68.4005,68.3227,68.3486,6395.0
2017-02-02 11:40:00,79.12,79.18,79.07,79.14,6767.0,68.3227,68.3746,68.2796,68.34,6767.0
2017-02-02 11:45:00,79.15,79.22,79.12,79.14,3744.0,68.3486,68.4091,68.3227,68.34,3744.0
2017-02-02 11:50:00,79.11,79.12,79.06,79.09,6150.0,68.3141,68.3227,68.2709,68.2968,6150.0
2017-02-02 11:55:00,79.11,79.11,79.01,79.01,10896.0,68.3141,68.3141,68.2278,68.2278,10896.0
2017-02-02 12:00:00,79.02,79.08,78.98,78.98,18698.0,68.2364,68.2882,68.2018,68.2018,18698.0
2017-02-02 12:05:00,78.97,79.03,78.97,78.98,10649.0,68.1932,68.245,68.1932,68.2018,10649.0
2017-02-02 12:10:00,78.97,78.97,78.92,78.97,4958.0,68.1932,68.1932,68.15,68.1932,4958.0
2017-02-02 12:15:00,78.97,78.99,78.89,78.89,21805.0,68.1932,68.2105,68.1241,68.1241,21805.0
2017-02-02 12:20:00,78.9,78.91,78.86,78.89,8237.0,68.1328,68.1414,68.0982,68.1241,8237.0
2017-02-02 12:25:00,78.89,78.95,78.89,78.95,4694.0,68.1241,68.1759,68.1241,68.1759,4694.0
2017-02-02 12:30:00,78.93,78.94,78.91,78.92,8714.0,68.1587,68.1673,68.1414,68.15,8714.0
2017-02-02 12:35:00,78.94,78.97,78.93,78.95,3849.0,68.1673,68.1932,68.1587,68.1759,3849.0
2017-02-02 12:40:00,78.94,78.99,78.93,78.94,5500.0,68.1673,68.2105,68.1587,68.1673,5500.0
2017-02-02 12:45:00,78.95,79.0,78.94,78.94,3655.0,68.1759,68.2191,68.1673,68.1673,3655.0
2017-02-02 12:50:00,78.92,78.95,78.91,78.92,5505.0,68.15,68.1759,68.1414,68.15,5505.0
2017-02-02 12:55:00,78.92,78.93,78.91,78.92,4141.0,68.15,68.1587,68.1414,68.15,4141.0
2017-02-02 13:00:00,78.92,78.93,78.86,78.86,7774.0,68.15,68.1587,68.0982,68.0982,7774.0
2017-02-02 13:05:00,78.87,78.88,78.85,78.88,6021.0,68.1069,68.1155,68.0896,68.1155,6021.0
2017-02-02 13:10:00,78.88,78.88,78.84,78.85,6796.0,68.1155,68.1155,68.081,68.0896,6796.0
2017-02-02 13:15:00,78.85,78.85,78.82,78.83,6293.0,68.0896,68.0896,68.0637,68.0723,6293.0
2017-02-02 13:20:00,78.81,78.86,78.8,78.8,6473.0,68.055,68.0982,68.0464,68.0464,6473.0
2017-02-02 13:25:00,78.8,78.8,78.74,78.76,3973.0,68.0464,68.0464,67.9946,68.0119,3973.0
2017-02-02 13:30:00,78.76,78.88,78.75,78.86,8626.0,68.0119,68.1155,68.0032,68.0982,8626.0
2017-02-02 13:35:00,78.85,78.87,78.84,78.87,5875.0,68.0896,68.1069,68.081,68.1069,5875.0
2017-02-02 13:40:00,78.87,78.98,78.87,78.98,6311.0,68.1069,68.2018,68.1069,68.2018,6311.0
2017-02-02 13:45:00,78.98,78.98,78.89,78.89,6394.0,68.2018,68.2018,68.1241,68.1241,6394.0
2017-02-02 13:50:00,78.89,78.96,78.89,78.94,7038.0,68.1241,68.1846,68.1241,68.1673,7038.0
2017-02-02 13:55:00,78.95,78.95,78.92,78.94,6390.0,68.1759,68.1759,68.15,68.1673,6390.0
2017-02-02 14:00:00,78.93,78.94,78.85,78.87,7837.0,68.1587,68.1673,68.0896,68.1069,7837.0
2017-02-02 14:05:00,78.87,78.94,78.86,78.91,13352.0,68.1069,68.1673,68.0982,68.1414,13352.0
2017-02-02 14:10:00,78.92,78.92,78.88,78.9,8271.0,68.15,68.15,68.1155,68.1328,8271.0
2017-02-02 14:15:00,78.91,78.91,78.76,78.81,9471.0,68.1414,68.1414,68.0119,68.055,9471.0
2017-02-02 14:20:00,78.81,78.81,78.76,78.78,8270.0,68.055,68.055,68.0119,68.0291,8270.0
2017-02-02 14:25:00,78.79,78.8,78.7,78.7,9304.0,68.0378,68.0464,67.9601,67.9601,9304.0
2017-02-02 14:30:00,78.7,78.76,78.67,78.72,9312.0,67.9601,68.0119,67.9342,67.9773,9312.0
2017-02-02 14:35:00,78.73,78.82,78.72,78.82,8456.0,67.986,68.0637,67.9773,68.0637,8456.0
2017-02-02 14:40:00,78.81,78.81,78.73,78.76,8453.0,68.055,68.055,67.986,68.0119,8453.0
2017-02-02 14:45:00,78.77,78.81,78.71,78.71,7076.0,68.0205,68.055,67.9687,67.9687,7076.0
2017-02-02 14:50:00,78.72,78.74,78.69,78.73,10992.0,67.9773,67.9946,67.9514,67.986,10992.0
2017-02-02 14:55:00,78.73,78.76,78.72,78.73,13314.0,67.986,68.0119,67.9773,67.986,13314.0
2017-02-02 15:00:00,78.75,78.77,78.7,78.71,13635.0,68.0032,68.0205,67.9601,67.9687,13635.0
2017-02-02 15:05:00,78.7,78.78,78.7,78.77,11437.0,67.9601,68.0291,67.9601,68.0205,11437.0
2017-02-02 15:10:00,78.78,78.83,78.77,78.8,8919.0,68.0291,68.0723,68.0205,68.0464,8919.0
2017-02-02 15:15:00,78.81,78.87,78.79,78.86,10408.0,68.055,68.1069,68.0378,68.0982,10408.0
2017-02-02 15:20:00,78.86,78.93,78.84,78.88,11431.0,68.0982,68.1587,68.081,68.1155,11431.0
2017-02-02 15:25:00,78.88,78.91,78.87,78.89,13461.0,68.1155,68.1414,68.1069,68.1241,13461.0
2017-02-02 15:30:00,78.9,78.96,78.89,78.95,10633.0,68.1328,68.1846,68.1241,68.1759,10633.0
2017-02-02 15:35:00,78.95,78.96,78.9,78.91,13931.0,68.1759,68.1846,68.1328,68.1414,13931.0
2017-02-02 15:40:00,78.91,79.02,78.91,79.01,10290.0,68.1414,68.2364,68.1414,68.2278,10290.0
2017-02-02 15:45:00,79.01,79.05,78.97,79.03,27288.0,68.2278,68.2623,68.1932,68.245,27288.0
2017-02-02 15:50:00,79.03,79.06,79.01,79.03,17336.0,68.245,68.2709,68.2278,68.245,17336.0
2017-02-02 15:55:00,79.03,79.07,79.02,79.05,69053.0,68.245,68.2796,68.2364,68.2623,69053.0
2017-02-03 09:30:00,79.58,80.3,79.37,79.37,15402.0,68.72,69.3417,68.5386,68.5386,15402.0
2017-02-03 09:35:00,79.4,79.68,79.32,79.46,18269.0,68.5645,68.8063,68.4954,68.6163,18269.0
2017-02-03 09:40:00,79.49,79.55,79.43,79.43,4199.0,68.6422,68.6941,68.5904,68.5904,4199.0
2017-02-03 09:45:00,79.49,79.69,79.47,79.58,11480.0,68.6422,68.815,68.625,68.72,11480.0
2017-02-03 09:50:00,79.55,79.61,79.5,79.56,9666.0,68.6941,68.7459,68.6509,68.7027,9666.0
2017-02-03 09:55:00,79.55,79.6,79.47,79.51,8200.0,68.6941,68.7372,68.625,68.6595,8200.0
2017-02-03 10:00:00,79.51,79.64,79.51,79.62,10238.0,68.6595,68.7718,68.6595,68.7545,10238.0
2017-02-03 10:05:00,79.62,79.65,79.58,79.58,4195.0,68.7545,68.7804,68.72,68.72,4195.0
2017-02-03 10:10:00,79.59,79.61,79.51,79.51,3621.0,68.7286,68.7459,68.6595,68.6595,3621.0
2017-02-03 10:15:00,79.53,79.56,79.49,79.56,10116.0,68.6768,68.7027,68.6422,68.7027,10116.0
2017-02-03 10:20:00,79.57,79.58,79.5,79.5,6748.0,68.7113,68.72,68.6509,68.6509,6748.0
2017-02-03 10:25:00,79.49,79.59,79.46,79.46,26940.0,68.6422,68.7286,68.6163,68.6163,26940.0
2017-02-03 10:30:00,79.48,79.52,79.38,79.38,18514.0,68.6336,68.6682,68.5473,68.5473,18514.0
2017-02-03 10:35:00,79.38,79.46,79.35,79.43,11756.0,68.5473,68.6163,68.5214,68.5904,11756.0
2017-02-03 10:40:00,79.45,79.47,79.43,79.44,44113.0,68.6077,68.625,68.5904,68.5991,44113.0
2017-02-03 10:45:00,79.45,79.45,79.39,79.44,13818.0,68.6077,68.6077,68.5559,68.5991,13818.0
2017-02-03 10:50:00,79.45,79.5,79.43,79.46,43995.0,68.6077,68.6509,68.5904,68.6163,43995.0
2017-02-03 10:55:00,79.47,79.48,79.32,79.33,78345.0,68.625,68.6336,68.4954,68.5041,78345.0
2017-02-03 11:00:00,79.33,79.51,79.33,79.49,11303.0,68.5041,68.6595,68.5041,68.6422,11303.0
2017-02-03 11:05:00,79.48,79.6,79.47,79.57,8929.0,68.6336,68.7372,68.625,68.7113,8929.0
2017-02-03 11:10:00,79.55,79.55,79.46,79.52,18303.0,68.6941,68.6941,68.6163,68.6682,18303.0
2017-02-03 11:15:00,79.51,79.54,79.46,79.54,11449.0,68.6595,68.6854,68.6163,68.6854,11449.0
2017-02-03 11:20:00,79.53,79.53,79.44,79.44,9998.0,68.6768,68.6768,68.5991,68.5991,9998.0
2017-02-03 11:25:00,79.46,79.51,79.43,79.47,36495.0,68.6163,68.6595,68.5904,68.625,36495.0
2017-02-03 11:30:00,79.46,79.5,79.41,79.5,9908.0,68.6163,68.6509,68.5732,68.6509,9908.0
2017-02-03 11:35:00,79.5,79.51,79.43,79.47,6769.0,68.6509,68.6595,68.5904,68.625,6769.0
2017-02-03 11:40:00,79.46,79.48,79.42,79.45,25075.0,68.6163,68.6336,68.5818,68.6077,25075.0
2017-02-03 11:45:00,79.45,79.45,79.4,79.45,8406.0,68.6077,68.6077,68.5645,68.6077,8406.0
2017-02-03 11:50:00,79.45,79.45,79.4,79.4,6523.0,68.6077,68.6077,68.5645,68.5645,6523.0
2017-02-03 11:55:00,79.4,79.47,79.39,79.44,28664.0,68.5645,68.625,68.5559,68.5991,28664.0
2017-02-03 12:00:00,79.44,79.49,79.42,79.42,38443.0,68.5991,68.6422,68.5818,68.5818,38443.0
2017-02-03 12:05:00,79.42,79.46,79.41,79.44,21022.0,68.5818,68.6163,68.5732,68.5991,21022.0
2017-02-03 12:10:00,79.44,79.47,79.38,79.39,19702.0,68.5991,68.625,68.5473,68.5559,19702.0
2017-02-03 12:15:00,79.39,79.45,79.38,79.42,15835.0,68.5559,68.6077,68.5473,68.5818,15835.0
2017-02-03 12:20:00,79.43,79.45,79.39,79.42,8725.0,68.5904,68.6077,68.5559,68.5818,8725.0
2017-02-03 12:25:00,79.43,79.45,79.34,79.34,10078.0,68.5904,68.6077,68.5127,68.5127,10078.0
2017-02-03 12:30:00,79.36,79.43,79.32,79.35,11616.0,68.53,68.5904,68.4954,68.5214,11616.0
2017-02-03 12:35:00,79.36,79.36,79.33,79.35,6505.0,68.53,68.53,68.5041,68.5214,6505.0
2017-02-03 12:40:00,79.35,79.4,79.34,79.4,6920.0,68.5214,68.5645,68.5127,68.5645,6920.0
2017-02-03 12:45:00,79.4,79.41,79.35,79.39,10043.0,68.5645,68.5732,68.5214,68.5559,10043.0
2017-02-03 12:50:00,79.37,79.41,79.37,79.41,4983.0,68.5386,68.5732,68.5386,68.5732,4983.0
2017-02-03 12:55:00,79.39,79.4,79.34,79.4,11722.0,68.5559,68.5645,68.5127,68.5645,11722.0
2017-02-03 13:00:00,79.4,79.4,79.36,79.36,4679.0,68.5645,68.5645,68.53,68.53,4679.0
2017-02-03 13:05:00,79.35,79.35,79.27,79.29,13809.0,68.5214,68.5214,68.4523,68.4695,13809.0
2017-02-03 13:10:00,79.28,79.28,79.09,79.22,22204.0,68.4609,68.4609,68.2968,68.4091,22204.0
2017-02-03 13:15:00,79.22,79.25,79.2,79.22,7964.0,68.4091,68.435,68.3918,68.4091,7964.0
2017-02-03 13:20:00,79.22,79.3,79.19,79.27,9253.0,68.4091,68.4782,68.3832,68.4523,9253.0
2017-02-03 13:25:00,79.27,79.33,79.26,79.33,10128.0,68.4523,68.5041,68.4436,68.5041,10128.0
2017-02-03 13:30:00,79.32,79.36,79.22,79.36,8735.0,68.4954,68.53,68.4091,68.53,8735.0
2017-02-03 13:35:00,79.37,79.37,79.28,79.33,6360.0,68.5386,68.5386,68.4609,68.5041,6360.0
2017-02-03 13:40:00,79.32,79.33,79.27,79.32,5737.0,68.4954,68.5041,68.4523,68.4954,5737.0
2017-02-03 13:45:00,79.32,79.33,79.26,79.27,3921.0,68.4954,68.5041,68.4436,68.4523,3921.0
2017-02-03 13:50:00,79.28,79.42,79.27,79.35,6935.0,68.4609,68.5818,68.4523,68.5214,6935.0
2017-02-03 13:55:00,79.39,79.39,79.28,79.3,4570.0,68.5559,68.5559,68.4609,68.4782,4570.0
2017-02-03 14:00:00,79.38,79.42,79.36,79.36,4233.0,68.5473,68.5818,68.53,68.53,4233.0
2017-02-03 14:05:00,79.39,79.4,79.34,79.38,5324.0,68.5559,68.5645,68.5127,68.5473,5324.0
2017-02-03 14:10:00,79.39,79.4,79.35,79.35,9299.0,68.5559,68.5645,68.5214,68.5214,9299.0
2017-02-03 14:15:00,79.35,79.39,79.34,79.37,6688.0,68.5214,68.5559,68.5127,68.5386,6688.0
2017-02-03 14:20:00,79.38,79.42,79.37,79.42,3427.0,68.5473,68.5818,68.5386,68.5818,3427.0
2017-02-03 14:25:00,79.43,79.45,79.36,79.37,10403.0,68.5904,68.6077,68.53,68.5386,10403.0
2017-02-03 14:30:00,79.37,79.38,79.35,79.35,9158.0,68.5386,68.5473,68.5214,68.5214,9158.0
2017-02-03 14:35:00,79.36,79.47,79.35,79.46,7370.0,68.53,68.625,68.5214,68.6163,7370.0
2017-02-03 14:40:00,79.45,79.47,79.41,79.46,10965.0,68.6077,68.625,68.5732,68.6163,10965.0
2017-02-03 14:45:00,79.46,79.48,79.43,79.43,5211.0,68.6163,68.6336,68.5904,68.5904,5211.0
2017-02-03 14:50:00,79.44,79.49,79.43,79.45,14089.0,68.5991,68.6422,68.5904,68.6077,14089.0
2017-02-03 14:55:00,79.46,79.49,79.43,79.46,17053.0,68.6163,68.6422,68.5904,68.6163,17053.0
2017-02-03 15:00:00,79.48,79.53,79.47,79.48,30881.0,68.6336,68.6768,68.625,68.6336,30881.0
2017-02-03 15:05:00,79.49,79.55,79.49,79.51,13104.0,68.6422,68.6941,68.6422,68.6595,13104.0
2017-02-03 15:10:00,79.51,79.51,79.48,79.48,11854.0,68.6595,68.6595,68.6336,68.6336,11854.0
2017-02-03 15:15:00,79.48,79.48,79.43,79.47,14843.0,68.6336,68.6336,68.5904,68.625,14843.0
2017-02-03 15:20:00,79.46,79.47,79.43,79.44,30656.0,68.6163,68.625,68.5904,68.5991,30656.0
2017-02-03 15:25:00,79.45,79.47,79.44,79.45,29820.0,68.6077,68.625,68.5991,68.6077,29820.0
2017-02-03 15:30:00,79.46,79.54,79.46,79.52,17093.0,68.6163,68.6854,68.6163,68.6682,17093.0
2017-02-03 15:35:00,79.51,79.54,79.5,79.5,11702.0,68.6595,68.6854,68.6509,68.6509,11702.0
2017-02-03 15:40:00,79.51,79.52,79.49,79.51,14750.0,68.6595,68.6682,68.6422,68.6595,14750.0
2017-02-03 15:45:00,79.51,79.54,79.46,79.47,43475.0,68.6595,68.6854,68.6163,68.625,43475.0
2017-02-03 15:50:00,79.48,79.49,79.43,79.48,73734.0,68.6336,68.6422,68.5904,68.6336,73734.0
2017-02-03 15:55:00,79.48,79.48,79.29,79.36,112033.0,68.6336,68.6336,68.4695,68.53,112033.0
2017-02-06 09:30:00,79.39,79.58,79.33,79.42,21683.0,68.5559,68.72,68.5041,68.5818,21683.0
2017-02-06 09:35:00,79.49,79.5,79.22,79.4,25159.0,68.6422,68.6509,68.4091,68.5645,25159.0
2017-02-06 09:40:00,79.4,79.42,79.29,79.31,33227.0,68.5645,68.5818,68.4695,68.4868,33227.0
2017-02-06 09:45:00,79.31,79.42,79.26,79.26,18852.0,68.4868,68.5818,68.4436,68.4436,18852.0
2017-02-06 09:50:00,79.24,79.5,79.13,79.47,11261.0,68.4264,68.6509,68.3314,68.625,11261.0
2017-02-06 09:55:00,79.5,79.56,79.19,79.39,37550.0,68.6509,68.7027,68.3832,68.5559,37550.0
2017-02-06 10:00:00,79.38,79.39,79.27,79.3,30695.0,68.5473,68.5559,68.4523,68.4782,30695.0
2017-02-06 10:05:00,79.28,79.3,79.13,79.17,31588.0,68.4609,68.4782,68.3314,68.3659,31588.0
2017-02-06 10:10:00,79.18,79.2,79.09,79.12,28639.0,68.3746,68.3918,68.2968,68.3227,28639.0
2017-02-06 10:15:00,79.13,79.17,79.1,79.14,33780.0,68.3314,68.3659,68.3055,68.34,33780.0
2017-02-06 10:20:00,79.16,79.26,79.15,79.24,65174.0,68.3573,68.4436,68.3486,68.4264,65174.0
2017-02-06 10:25:00,79.23,79.34,79.2,79.28,42443.0,68.4177,68.5127,68.3918,68.4609,42443.0
2017-02-06 10:30:00,79.29,79.44,79.19,79.4,35007.0,68.4695,68.5991,68.3832,68.5645,35007.0
2017-02-06 10:35:00,79.42,79.43,79.27,79.29,30193.0,68.5818,68.5904,68.4523,68.4695,30193.0
2017-02-06 10:40:00,79.33,79.34,79.21,79.26,27889.0,68.5041,68.5127,68.4005,68.4436,27889.0
2017-02-06 10:45:00,79.27,79.34,79.12,79.19,43259.0,68.4523,68.5127,68.3227,68.3832,43259.0
2017-02-06 10:50:00,79.23,79.33,79.17,79.23,20834.0,68.4177,68.5041,68.3659,68.4177,20834.0
2017-02-06 10:55:00,79.25,79.29,79.16,79.21,17120.0,68.435,68.4695,68.3573,68.4005,17120.0
2017-02-06 11:00:00,79.21,79.41,79.21,79.4,57999.0,68.4005,68.5732,68.4005,68.5645,57999.0
2017-02-06 11:05:00,79.44,79.47,79.33,79.38,13270.0,68.5991,68.625,68.5041,68.5473,13270.0
2017-02-06 11:10:00,79.38,79.48,79.36,79.48,10400.0,68.5473,68.6336,68.53,68.6336,10400.0
2017-02-06 11:15:00,79.47,79.49,79.32,79.34,12836.0,68.625,68.6422,68.4954,68.5127,12836.0
2017-02-06 11:20:00,79.36,79.4,79.25,79.31,12700.0,68.53,68.5645,68.435,68.4868,12700.0
2017-02-06 11:25:00,79.32,79.37,79.25,79.3,8977.0,68.4954,68.5386,68.435,68.4782,8977.0
2017-02-06 11:30:00,79.3,79.32,79.19,79.31,93718.0,68.4782,68.4954,68.3832,68.4868,93718.0
2017-02-06 11:35:00,79.31,79.44,79.31,79.34,20735.0,68.4868,68.5991,68.4868,68.5127,20735.0
2017-02-06 11:40:00,79.35,79.4,79.32,79.36,8373.0,68.5214,68.5645,68.4954,68.53,8373.0
2017-02-06 11:45:00,79.39,79.41,79.33,79.39,18829.0,68.5559,68.5732,68.5041,68.5559,18829.0
2017-02-06 11:50:00,79.39,79.39,79.32,79.35,23275.0,68.5559,68.5559,68.4954,68.5214,23275.0
2017-02-06 11:55:00,79.36,79.43,79.36,79.41,15285.0,68.53,68.5904,68.53,68.5732,15285.0
2017-02-06 12:00:00,79.42,79.42,79.3,79.38,41767.0,68.5818,68.5818,68.4782,68.5473,41767.0
2017-02-06 12:05:00,79.39,79.4,79.33,79.36,21674.0,68.5559,68.5645,68.5041,68.53,21674.0
2017-02-06 12:10:00,79.38,79.4,79.25,79.26,17172.0,68.5473,68.5645,68.435,68.4436,17172.0
2017-02-06 12:15:00,79.28,79.33,79.27,79.31,7553.0,68.4609,68.5041,68.4523,68.4868,7553.0
2017-02-06 12:20:00,79.31,79.36,79.3,79.34,9900.0,68.4868,68.53,68.4782,68.5127,9900.0
2017-02-06 12:25:00,79.34,79.36,79.28,79.28,17868.0,68.5127,68.53,68.4609,68.4609,17868.0
2017-02-06 12:30:00,79.28,79.33,79.26,79.31,20727.0,68.4609,68.5041,68.4436,68.4868,20727.0
2017-02-06 12:35:00,79.33,79.33,79.25,79.29,12493.0,68.5041,68.5041,68.435,68.4695,12493.0
2017-02-06 12:40:00,79.29,79.3,79.27,79.28,9672.0,68.4695,68.4782,68.4523,68.4609,9672.0
2017-02-06 12:45:00,79.29,79.29,79.22,79.28,7400.0,68.4695,68.4695,68.4091,68.4609,7400.0
2017-02-06 12:50:00,79.28,79.29,79.25,79.26,7374.0,68.4609,68.4695,68.435,68.4436,7374.0
2017-02-06 12:55:00,79.27,79.29,79.22,79.22,8905.0,68.4523,68.4695,68.4091,68.4091,8905.0
2017-02-06 13:00:00,79.22,79.24,79.13,79.18,13153.0,68.4091,68.4264,68.3314,68.3746,13153.0
2017-02-06 13:05:00,79.18,79.23,79.18,79.23,7100.0,68.3746,68.4177,68.3746,68.4177,7100.0
2017-02-06 13:10:00,79.22,79.23,79.16,79.16,7470.0,68.4091,68.4177,68.3573,68.3573,7470.0
2017-02-06 13:15:00,79.15,79.19,79.1,79.12,11152.0,68.3486,68.3832,68.3055,68.3227,11152.0
2017-02-06 13:20:00,79.12,79.15,79.05,79.13,16340.0,68.3227,68.3486,68.2623,68.3314,16340.0
2017-02-06 13:25:00,79.13,79.13,79.06,79.11,11872.0,68.3314,68.3314,68.2709,68.3141,11872.0
2017-02-06 13:30:00,79.1,79.1,79.0,79.0,20409.0,68.3055,68.3055,68.2191,68.2191,20409.0
2017-02-06 13:35:00,79.0,79.03,78.92,78.95,25517.0,68.2191,68.245,68.15,68.1759,25517.0
2017-02-06 13:40:00,78.97,79.02,78.96,78.98,12255.0,68.1932,68.2364,68.1846,68.2018,12255.0
2017-02-06 13:45:00,78.98,79.01,78.96,79.0,14509.0,68.2018,68.2278,68.1846,68.2191,14509.0
2017-02-06 13:50:00,79.02,79.03,78.98,79.01,20142.0,68.2364,68.245,68.2018,68.2278,20142.0
2017-02-06 13:55:00,79.0,79.04,79.0,79.04,6918.0,68.2191,68.2537,68.2191,68.2537,6918.0
2017-02-06 14:00:00,79.03,79.05,78.99,78.99,32770.0,68.245,68.2623,68.2105,68.2105,32770.0
2017-02-06 14:05:00,79.0,79.01,78.92,78.96,18775.0,68.2191,68.2278,68.15,68.1846,18775.0
2017-02-06 14:10:00,78.96,79.0,78.9,78.98,26364.0,68.1846,68.2191,68.1328,68.2018,26364.0
2017-02-06 14:15:00,78.99,79.0,78.91,78.95,24674.0,68.2105,68.2191,68.1414,68.1759,24674.0
2017-02-06 14:20:00,78.96,79.01,78.94,78.95,44644.0,68.1846,68.2278,68.1673,68.1759,44644.0
2017-02-06 14:25:00,78.95,79.01,78.94,78.99,25450.0,68.1759,68.2278,68.1673,68.2105,25450.0
2017-02-06 14:30:00,78.99,79.0,78.96,78.99,57762.0,68.2105,68.2191,68.1846,68.2105,57762.0
2017-02-06 14:35:00,78.99,79.0,78.96,78.98,20522.0,68.2105,68.2191,68.1846,68.2018,20522.0
2017-02-06 14:40:00,78.98,79.21,78.97,79.2,23366.0,68.2018,68.4005,68.1932,68.3918,23366.0
2017-02-06 14:45:00,79.22,79.32,79.22,79.27,19493.0,68.4091,68.4954,68.4091,68.4523,19493.0
2017-02-06 14:50:00,79.27,79.36,79.25,79.35,19544.0,68.4523,68.53,68.435,68.5214,19544.0
2017-02-06 14:55:00,79.36,79.36,79.17,79.19,75280.0,68.53,68.53,68.3659,68.3832,75280.0
2017-02-06 15:00:00,79.18,79.24,79.15,79.21,45888.0,68.3746,68.4264,68.3486,68.4005,45888.0
2017-02-06 15:05:00,79.22,79.32,79.2,79.32,29609.0,68.4091,68.4954,68.3918,68.4954,29609.0
2017-02-06 15:10:00,79.34,79.34,79.22,79.25,22584.0,68.5127,68.5127,68.4091,68.435,22584.0
2017-02-06 15:15:00,79.25,79.38,79.25,79.3,25024.0,68.435,68.5473,68.435,68.4782,25024.0
2017-02-06 15:20:00,79.3,79.32,79.15,79.2,47723.0,68.4782,68.4954,68.3486,68.3918,47723.0
2017-02-06 15:25:00,79.21,79.25,79.17,79.17,25598.0,68.4005,68.435,68.3659,68.3659,25598.0
2017-02-06 15:30:00,79.17,79.22,79.14,79.15,40626.0,68.3659,68.4091,68.34,68.3486,40626.0
2017-02-06 15:35:00,79.15,79.34,79.11,79.34,56075.0,68.3486,68.5127,68.3141,68.5127,56075.0
2017-02-06 15:40:00,79.34,79.43,79.33,79.38,43837.0,68.5127,68.5904,68.5041,68.5473,43837.0
2017-02-06 15:45:00,79.36,79.41,79.34,79.36,47855.0,68.53,68.5732,68.5127,68.53,47855.0
2017-02-06 15:50:00,79.37,79.39,79.34,79.36,50423.0,68.5386,68.5559,68.5127,68.53,50423.0
2017-02-06 15:55:00,79.37,79.37,79.23,79.32,100926.0,68.5386,68.5386,68.4177,68.4954,100926.0
2017-02-07 09:30:00,76.76,77.73,76.68,77.0,404197.0,66.2848,67.1224,66.2157,66.4921,404197.0
2017-02-07 09:35:00,76.92,77.04,76.01,76.21,273489.0,66.423,66.5266,65.6372,65.8099,273489.0
2017-02-07 09:40:00,76.21,76.48,75.76,76.34,338541.0,65.8099,66.043,65.4213,65.9221,338541.0
2017-02-07 09:45:00,76.37,76.6,75.82,75.92,182017.0,65.948,66.1466,65.4731,65.5594,182017.0
2017-02-07 09:50:00,75.86,76.32,75.52,75.93,140229.0,65.5076,65.9048,65.214,65.5681,140229.0
2017-02-07 09:55:00,75.96,76.15,75.89,76.11,155388.0,65.594,65.758,65.5335,65.7235,155388.0
2017-02-07 10:00:00,76.13,76.41,76.01,76.22,160145.0,65.7408,65.9826,65.6372,65.8185,160145.0
2017-02-07 10:05:00,76.27,76.39,76.1,76.24,103268.0,65.8617,65.9653,65.7149,65.8358,103268.0
2017-02-07 10:10:00,76.24,76.34,76.2,76.23,56873.0,65.8358,65.9221,65.8012,65.8271,56873.0
2017-02-07 10:15:00,76.22,76.32,76.2,76.25,48870.0,65.8185,65.9048,65.8012,65.8444,48870.0
2017-02-07 10:20:00,76.24,76.27,76.1,76.11,62788.0,65.8358,65.8617,65.7149,65.7235,62788.0
2017-02-07 10:25:00,76.12,76.16,75.91,75.98,60509.0,65.7321,65.7667,65.5508,65.6112,60509.0
2017-02-07 10:30:00,75.98,76.05,75.93,75.98,74314.0,65.6112,65.6717,65.5681,65.6112,74314.0
2017-02-07 10:35:00,76.0,76.08,75.94,76.06,111610.0,65.6285,65.6976,65.5767,65.6803,111610.0
2017-02-07 10:40:00,76.04,76.37,76.03,76.21,92981.0,65.6631,65.948,65.6544,65.8099,92981.0
2017-02-07 10:45:00,76.2,76.27,76.09,76.24,70442.0,65.8012,65.8617,65.7062,65.8358,70442.0
2017-02-07 10:50:00,76.25,76.28,76.11,76.21,56850.0,65.8444,65.8703,65.7235,65.8099,56850.0
2017-02-07 10:55:00,76.21,76.24,75.94,76.01,55134.0,65.8099,65.8358,65.5767,65.6372,55134.0
2017-02-07 11:00:00,75.99,76.19,75.81,76.06,73651.0,65.6199,65.7926,65.4644,65.6803,73651.0
2017-02-07 11:05:00,76.06,76.11,75.91,75.96,50668.0,65.6803,65.7235,65.5508,65.594,50668.0
2017-02-07 11:10:00,75.95,76.12,75.94,76.0,68929.0,65.5853,65.7321,65.5767,65.6285,68929.0
2017-02-07 11:15:00,76.0,76.27,75.99,76.27,67453.0,65.6285,65.8617,65.6199,65.8617,67453.0
2017-02-07 11:20:00,76.23,76.25,76.09,76.12,28716.0,65.8271,65.8444,65.7062,65.7321,28716.0
2017-02-07 11:25:00,76.1,76.23,76.0,76.2,50563.0,65.7149,65.8271,65.6285,65.8012,50563.0
2017-02-07 11:30:00,76.19,76.29,76.19,76.24,49492.0,65.7926,65.8789,65.7926,65.8358,49492.0
2017-02-07 11:35:00,76.25,76.4,76.11,76.29,67148.0,65.8444,65.9739,65.7235,65.8789,67148.0
2017-02-07 11:40:00,76.32,76.32,76.19,76.3,35610.0,65.9048,65.9048,65.7926,65.8876,35610.0
2017-02-07 11:45:00,76.31,76.32,76.23,76.28,34098.0,65.8962,65.9048,65.8271,65.8703,34098.0
2017-02-07 11:50:00,76.28,76.35,76.23,76.28,78073.0,65.8703,65.9308,65.8271,65.8703,78073.0
2017-02-07 11:55:00,76.28,76.31,76.08,76.11,42350.0,65.8703,65.8962,65.6976,65.7235,42350.0
2017-02-07 12:00:00,76.09,76.31,76.09,76.22,41196.0,65.7062,65.8962,65.7062,65.8185,41196.0
2017-02-07 12:05:00,76.22,76.23,76.03,76.15,36957.0,65.8185,65.8271,65.6544,65.758,36957.0
2017-02-07 12:10:00,76.17,76.35,76.17,76.35,24573.0,65.7753,65.9308,65.7753,65.9308,24573.0
2017-02-07 12:15:00,76.34,76.39,76.3,76.33,27909.0,65.9221,65.9653,65.8876,65.9135,27909.0
2017-02-07 12:20:00,76.32,76.41,76.3,76.41,32804.0,65.9048,65.9826,65.8876,65.9826,32804.0
2017-02-07 12:25:00,76.41,76.44,76.35,76.42,36351.0,65.9826,66.0085,65.9308,65.9912,36351.0
2017-02-07 12:30:00,76.42,76.5,76.4,76.47,28777.0,65.9912,66.0603,65.9739,66.0344,28777.0
2017-02-07 12:35:00,76.43,76.65,76.43,76.64,31764.0,65.9998,66.1898,65.9998,66.1812,31764.0
2017-02-07 12:40:00,76.65,76.73,76.48,76.48,47616.0,66.1898,66.2589,66.043,66.043,47616.0
2017-02-07 12:45:00,76.49,76.71,76.47,76.57,31275.0,66.0516,66.2416,66.0344,66.1207,31275.0
2017-02-07 12:50:00,76.59,76.7,76.48,76.66,34267.0,66.138,66.233,66.043,66.1984,34267.0
2017-02-07 12:55:00,76.69,76.76,76.53,76.57,64138.0,66.2244,66.2848,66.0862,66.1207,64138.0
2017-02-07 13:00:00,76.59,76.6,76.45,76.47,22216.0,66.138,66.1466,66.0171,66.0344,22216.0
2017-02-07 13:05:00,76.48,76.65,76.45,76.59,54988.0,66.043,66.1898,66.0171,66.138,54988.0
2017-02-07 13:10:00,76.6,76.85,76.6,76.83,45705.0,66.1466,66.3625,66.1466,66.3453,45705.0
2017-02-07 13:15:00,76.84,77.07,76.81,77.05,50421.0,66.3539,66.5525,66.328,66.5352,50421.0
2017-02-07 13:20:00,77.03,77.16,76.99,77.0,46714.0,66.518,66.6302,66.4834,66.4921,46714.0
2017-02-07 13:25:00,77.0,77.02,76.92,76.95,60828.0,66.4921,66.5093,66.423,66.4489,60828.0
2017-02-07 13:30:00,76.95,77.11,76.88,77.05,63776.0,66.4489,66.587,66.3884,66.5352,63776.0
2017-02-07 13:35:00,77.05,77.05,76.88,76.9,28158.0,66.5352,66.5352,66.3884,66.4057,28158.0
2017-02-07 13:40:00,76.87,76.98,76.66,76.71,66910.0,66.3798,66.4748,66.1984,66.2416,66910.0
2017-02-07 13:45:00,76.72,76.82,76.69,76.77,41599.0,66.2503,66.3366,66.2244,66.2934,41599.0
2017-02-07 13:50:00,76.76,76.96,76.67,76.87,102224.0,66.2848,66.4575,66.2071,66.3798,102224.0
2017-02-07 13:55:00,76.88,76.95,76.8,76.92,20742.0,66.3884,66.4489,66.3193,66.423,20742.0
2017-02-07 14:00:00,76.92,77.08,76.9,76.99,41707.0,66.423,66.5611,66.4057,66.4834,41707.0
2017-02-07 14:05:00,76.99,77.04,76.92,76.99,100981.0,66.4834,66.5266,66.423,66.4834,100981.0
2017-02-07 14:10:00,76.98,77.2,76.98,77.16,49918.0,66.4748,66.6648,66.4748,66.6302,49918.0
2017-02-07 14:15:00,77.16,77.18,76.92,76.96,24893.0,66.6302,66.6475,66.423,66.4575,24893.0
2017-02-07 14:20:00,76.97,77.06,76.94,76.95,36056.0,66.4661,66.5439,66.4402,66.4489,36056.0
2017-02-07 14:25:00,76.96,77.1,76.95,77.0,52278.0,66.4575,66.5784,66.4489,66.4921,52278.0
2017-02-07 14:30:00,76.99,77.03,76.94,76.99,33139.0,66.4834,66.518,66.4402,66.4834,33139.0
2017-02-07 14:35:00,77.0,77.0,76.89,76.99,86860.0,66.4921,66.4921,66.3971,66.4834,86860.0
2017-02-07 14:40:00,77.0,77.1,76.94,76.97,49256.0,66.4921,66.5784,66.4402,66.4661,49256.0
2017-02-07 14:45:00,76.96,77.03,76.88,77.0,77278.0,66.4575,66.518,66.3884,66.4921,77278.0
2017-02-07 14:50:00,76.99,77.14,76.99,77.12,53930.0,66.4834,66.6129,66.4834,66.5957,53930.0
2017-02-07 14:55:00,77.12,77.25,77.11,77.21,168334.0,66.5957,66.7079,66.587,66.6734,168334.0
2017-02-07 15:00:00,77.22,77.22,77.06,77.18,61854.0,66.682,66.682,66.5439,66.6475,61854.0
2017-02-07 15:05:00,77.16,77.32,77.15,77.25,71329.0,66.6302,66.7684,66.6216,66.7079,71329.0
2017-02-07 15:10:00,77.25,77.29,77.25,77.26,47813.0,66.7079,66.7425,66.7079,66.7166,47813.0
2017-02-07 15:15:00,77.27,77.29,77.17,77.23,69640.0,66.7252,66.7425,66.6389,66.6907,69640.0
2017-02-07 15:20:00,77.21,77.26,77.2,77.22,48370.0,66.6734,66.7166,66.6648,66.682,48370.0
2017-02-07 15:25:00,77.22,77.24,77.11,77.2,89730.0,66.682,66.6993,66.587,66.6648,89730.0
2017-02-07 15:30:00,77.2,77.24,77.12,77.23,101639.0,66.6648,66.6993,66.5957,66.6907,101639.0
2017-02-07 15:35:00,77.24,77.27,77.14,77.26,80075.0,66.6993,66.7252,66.6129,66.7166,80075.0
2017-02-07 15:40:00,77.27,77.28,77.23,77.25,116152.0,66.7252,66.7338,66.6907,66.7079,116152.0
2017-02-07 15:45:00,77.25,77.28,77.24,77.25,124545.0,66.7079,66.7338,66.6993,66.7079,124545.0
2017-02-07 15:50:00,77.24,77.26,77.22,77.25,129029.0,66.6993,66.7166,66.682,66.7079,129029.0
2017-02-07 15:55:00,77.25,77.34,77.22,77.29,239933.0,66.7079,66.7857,66.682,66.7425,239933.0
2017-02-08 09:30:00,78.0,79.42,77.63,78.98,122828.0,67.3556,68.5818,67.0361,68.2018,122828.0
2017-02-08 09:35:00,78.99,79.24,78.64,79.0,295469.0,68.2105,68.4264,67.9082,68.2191,295469.0
2017-02-08 09:40:00,79.0,79.28,78.94,78.95,110325.0,68.2191,68.4609,68.1673,68.1759,110325.0
2017-02-08 09:45:00,78.95,79.05,78.9,79.0,108671.0,68.1759,68.2623,68.1328,68.2191,108671.0
2017-02-08 09:50:00,78.99,79.39,78.98,79.26,115405.0,68.2105,68.5559,68.2018,68.4436,115405.0
2017-02-08 09:55:00,79.27,79.28,79.0,79.01,87831.0,68.4523,68.4609,68.2191,68.2278,87831.0
2017-02-08 10:00:00,79.02,79.19,79.0,79.1,76754.0,68.2364,68.3832,68.2191,68.3055,76754.0
2017-02-08 10:05:00,79.1,79.15,79.05,79.15,40465.0,68.3055,68.3486,68.2623,68.3486,40465.0
2017-02-08 10:10:00,79.12,79.22,79.05,79.15,70994.0,68.3227,68.4091,68.2623,68.3486,70994.0
2017-02-08 10:15:00,79.18,79.23,78.99,79.03,64004.0,68.3746,68.4177,68.2105,68.245,64004.0
2017-02-08 10:20:00,79.04,79.09,79.01,79.05,34525.0,68.2537,68.2968,68.2278,68.2623,34525.0
2017-02-08 10:25:00,79.05,79.09,79.02,79.07,19306.0,68.2623,68.2968,68.2364,68.2796,19306.0
2017-02-08 10:30:00,79.07,79.13,79.04,79.1,87458.0,68.2796,68.3314,68.2537,68.3055,87458.0
2017-02-08 10:35:00,79.1,79.16,79.08,79.13,89228.0,68.3055,68.3573,68.2882,68.3314,89228.0
2017-02-08 10:40:00,79.13,79.27,79.1,79.22,62431.0,68.3314,68.4523,68.3055,68.4091,62431.0
2017-02-08 10:45:00,79.22,79.22,79.1,79.15,44533.0,68.4091,68.4091,68.3055,68.3486,44533.0
2017-02-08 10:50:00,79.15,79.2,79.09,79.13,31471.0,68.3486,68.3918,68.2968,68.3314,31471.0
2017-02-08 10:55:00,79.13,79.22,79.13,79.2,19162.0,68.3314,68.4091,68.3314,68.3918,19162.0
2017-02-08 11:00:00,79.2,79.2,79.16,79.17,53626.0,68.3918,68.3918,68.3573,68.3659,53626.0
2017-02-08 11:05:00,79.18,79.22,79.17,79.17,58764.0,68.3746,68.4091,68.3659,68.3659,58764.0
2017-02-08 11:10:00,79.18,79.21,79.15,79.19,37030.0,68.3746,68.4005,68.3486,68.3832,37030.0
2017-02-08 11:15:00,79.18,79.19,79.15,79.16,22988.0,68.3746,68.3832,68.3486,68.3573,22988.0
2017-02-08 11:20:00,79.15,79.17,79.13,79.14,27079.0,68.3486,68.3659,68.3314,68.34,27079.0
2017-02-08 11:25:00,79.14,79.18,79.14,79.16,13740.0,68.34,68.3746,68.34,68.3573,13740.0
2017-02-08 11:30:00,79.15,79.26,79.14,79.26,115927.0,68.3486,68.4436,68.34,68.4436,115927.0
2017-02-08 11:35:00,79.29,79.46,79.29,79.38,78922.0,68.4695,68.6163,68.4695,68.5473,78922.0
2017-02-08 11:40:00,79.39,79.53,79.34,79.48,48151.0,68.5559,68.6768,68.5127,68.6336,48151.0
2017-02-08 11:45:00,79.48,79.77,79.45,79.68,37895.0,68.6336,68.884,68.6077,68.8063,37895.0
2017-02-08 11:50:00,79.69,79.78,79.63,79.66,45154.0,68.815,68.8927,68.7631,68.789,45154.0
2017-02-08 11:55:00,79.66,79.88,79.62,79.88,40608.0,68.789,68.979,68.7545,68.979,40608.0
2017-02-08 12:00:00,79.88,80.03,79.86,79.99,137142.0,68.979,69.1086,68.9618,69.074,137142.0
2017-02-08 12:05:00,80.0,80.04,79.92,80.03,106490.0,69.0827,69.1172,69.0136,69.1086,106490.0
2017-02-08 12:10:00,80.02,80.16,79.99,80.15,32723.0,69.0999,69.2208,69.074,69.2122,32723.0
2017-02-08 12:15:00,80.15,80.36,80.13,80.25,52483.0,69.2122,69.3935,69.1949,69.2985,52483.0
2017-02-08 12:20:00,80.22,80.22,79.95,80.05,35649.0,69.2726,69.2726,69.0395,69.1258,35649.0
2017-02-08 12:25:00,80.05,80.06,79.89,79.98,17455.0,69.1258,69.1345,68.9877,69.0654,17455.0
2017-02-08 12:30:00,79.97,80.01,79.79,79.87,36492.0,69.0567,69.0913,68.9013,68.9704,36492.0
2017-02-08 12:35:00,79.86,79.88,79.8,79.81,24191.0,68.9618,68.979,68.9099,68.9186,24191.0
2017-02-08 12:40:00,79.79,79.81,79.72,79.74,30865.0,68.9013,68.9186,68.8409,68.8581,30865.0
2017-02-08 12:45:00,79.75,79.79,79.7,79.7,22130.0,68.8668,68.9013,68.8236,68.8236,22130.0
2017-02-08 12:50:00,79.7,79.78,79.7,79.77,22387.0,68.8236,68.8927,68.8236,68.884,22387.0
2017-02-08 12:55:00,79.77,79.79,79.64,79.64,21074.0,68.884,68.9013,68.7718,68.7718,21074.0
2017-02-08 13:00:00,79.65,79.95,79.65,79.95,20448.0,68.7804,69.0395,68.7804,69.0395,20448.0
2017-02-08 13:05:00,79.94,79.95,79.84,79.87,40052.0,69.0308,69.0395,68.9445,68.9704,40052.0
2017-02-08 13:10:00,79.87,79.87,79.76,79.79,14315.0,68.9704,68.9704,68.8754,68.9013,14315.0
2017-02-08 13:15:00,79.79,79.86,79.78,79.85,13734.0,68.9013,68.9618,68.8927,68.9531,13734.0
2017-02-08 13:20:00,79.85,79.9,79.83,79.89,14807.0,68.9531,68.9963,68.9358,68.9877,14807.0
2017-02-08 13:25:00,79.88,79.92,79.74,79.74,65075.0,68.979,69.0136,68.8581,68.8581,65075.0
2017-02-08 13:30:00,79.73,79.76,79.67,79.72,21126.0,68.8495,68.8754,68.7977,68.8409,21126.0
2017-02-08 13:35:00,79.72,79.77,79.7,79.73,42296.0,68.8409,68.884,68.8236,68.8495,42296.0
2017-02-08 13:40:00,79.73,79.75,79.7,79.73,29889.0,68.8495,68.8668,68.8236,68.8495,29889.0
2017-02-08 13:45:00,79.73,79.79,79.71,79.77,14667.0,68.8495,68.9013,68.8322,68.884,14667.0
2017-02-08 13:50:00,79.79,79.83,79.77,79.81,20165.0,68.9013,68.9358,68.884,68.9186,20165.0
2017-02-08 13:55:00,79.81,79.82,79.75,79.75,20628.0,68.9186,68.9272,68.8668,68.8668,20628.0
2017-02-08 14:00:00,79.76,79.86,79.75,79.86,11596.0,68.8754,68.9618,68.8668,68.9618,11596.0
2017-02-08 14:05:00,79.86,79.92,79.84,79.91,18528.0,68.9618,69.0136,68.9445,69.0049,18528.0
2017-02-08 14:10:00,79.91,79.93,79.76,79.8,33928.0,69.0049,69.0222,68.8754,68.9099,33928.0
2017-02-08 14:15:00,79.81,79.95,79.81,79.94,19821.0,68.9186,69.0395,68.9186,69.0308,19821.0
2017-02-08 14:20:00,79.94,79.99,79.88,79.89,15368.0,69.0308,69.074,68.979,68.9877,15368.0
2017-02-08 14:25:00,79.9,79.92,79.85,79.87,14503.0,68.9963,69.0136,68.9531,68.9704,14503.0
2017-02-08 14:30:00,79.87,79.88,79.82,79.86,11912.0,68.9704,68.979,68.9272,68.9618,11912.0
2017-02-08 14:35:00,79.89,79.89,79.82,79.85,37165.0,68.9877,68.9877,68.9272,68.9531,37165.0
2017-02-08 14:40:00,79.85,79.89,79.84,79.84,14470.0,68.9531,68.9877,68.9445,68.9445,14470.0
2017-02-08 14:45:00,79.86,79.9,79.82,79.84,14843.0,68.9618,68.9963,68.9272,68.9445,14843.0
2017-02-08 14:50:00,79.84,79.84,79.77,79.8,17937.0,68.9445,68.9445,68.884,68.9099,17937.0
2017-02-08 14:55:00,79.8,79.8,79.57,79.58,23329.0,68.9099,68.9099,68.7113,68.72,23329.0
2017-02-08 15:00:00,79.59,79.7,79.58,79.7,24826.0,68.7286,68.8236,68.72,68.8236,24826.0
2017-02-08 15:05:00,79.7,79.83,79.63,79.82,40300.0,68.8236,68.9358,68.7631,68.9272,40300.0
2017-02-08 15:10:00,79.83,79.84,79.7,79.7,20091.0,68.9358,68.9445,68.8236,68.8236,20091.0
2017-02-08 15:15:00,79.71,79.79,79.71,79.74,22739.0,68.8322,68.9013,68.8322,68.8581,22739.0
2017-02-08 15:20:00,79.75,79.85,79.74,79.85,55016.0,68.8668,68.9531,68.8581,68.9531,55016.0
2017-02-08 15:25:00,79.86,79.9,79.81,79.83,96777.0,68.9618,68.9963,68.9186,68.9358,96777.0
2017-02-08 15:30:00,79.84,79.99,79.8,79.99,119538.0,68.9445,69.074,68.9099,69.074,119538.0
2017-02-08 15:35:00,79.98,80.0,79.94,79.97,87303.0,69.0654,69.0827,69.0308,69.0567,87303.0
2017-02-08 15:40:00,79.98,79.98,79.88,79.94,51221.0,69.0654,69.0654,68.979,69.0308,51221.0
2017-02-08 15:45:00,79.93,79.94,79.89,79.9,70121.0,69.0222,69.0308,68.9877,68.9963,70121.0
2017-02-08 15:50:00,79.9,79.9,79.81,79.83,121314.0,68.9963,68.9963,68.9186,68.9358,121314.0
2017-02-08 15:55:00,79.83,79.84,79.78,79.84,237710.0,68.9358,68.9445,68.8927,68.9445,237710.0
2017-02-09 09:30:00,79.63,79.98,79.63,79.85,36517.0,68.7631,69.0654,68.7631,68.9531,36517.0
2017-02-09 09:35:00,79.89,80.12,79.88,80.03,29876.0,68.9877,69.1863,68.979,69.1086,29876.0
2017-02-09 09:40:00,80.05,80.05,79.92,79.98,26895.0,69.1258,69.1258,69.0136,69.0654,26895.0
2017-02-09 09:45:00,79.99,80.13,79.95,80.01,30318.0,69.074,69.1949,69.0395,69.0913,30318.0
2017-02-09 09:50:00,80.01,80.03,79.93,79.97,25495.0,69.0913,69.1086,69.0222,69.0567,25495.0
2017-02-09 09:55:00,79.95,80.0,79.93,79.96,16661.0,69.0395,69.0827,69.0222,69.0481,16661.0
2017-02-09 10:00:00,79.96,79.98,79.85,79.9,26094.0,69.0481,69.0654,68.9531,68.9963,26094.0
2017-02-09 10:05:00,79.88,79.91,79.85,79.88,23854.0,68.979,69.0049,68.9531,68.979,23854.0
2017-02-09 10:10:00,79.89,79.94,79.85,79.94,15327.0,68.9877,69.0308,68.9531,69.0308,15327.0
2017-02-09 10:15:00,79.96,80.02,79.93,80.0,27209.0,69.0481,69.0999,69.0222,69.0827,27209.0
2017-02-09 10:20:00,80.0,80.34,79.98,80.29,36273.0,69.0827,69.3763,69.0654,69.3331,36273.0
2017-02-09 10:25:00,80.29,80.4,80.25,80.38,14629.0,69.3331,69.4281,69.2985,69.4108,14629.0
2017-02-09 10:30:00,80.39,80.47,80.3,80.3,28048.0,69.4194,69.4885,69.3417,69.3417,28048.0
2017-02-09 10:35:00,80.31,80.34,80.28,80.28,21044.0,69.3503,69.3763,69.3244,69.3244,21044.0
2017-02-09 10:40:00,80.29,80.34,80.28,80.33,9500.0,69.3331,69.3763,69.3244,69.3676,9500.0
2017-02-09 10:45:00,80.33,80.47,80.32,80.46,19357.0,69.3676,69.4885,69.359,69.4799,19357.0
2017-02-09 10:50:00,80.46,80.6,80.46,80.6,38206.0,69.4799,69.6008,69.4799,69.6008,38206.0
2017-02-09 10:55:00,80.61,80.75,80.58,80.73,24017.0,69.6094,69.7303,69.5835,69.713,24017.0
2017-02-09 11:00:00,80.73,80.74,80.67,80.7,20957.0,69.713,69.7217,69.6612,69.6871,20957.0
2017-02-09 11:05:00,80.7,80.72,80.67,80.7,18927.0,69.6871,69.7044,69.6612,69.6871,18927.0
2017-02-09 11:10:00,80.69,80.73,80.68,80.73,9988.0,69.6785,69.713,69.6699,69.713,9988.0
2017-02-09 11:15:00,80.72,80.91,80.71,80.91,46562.0,69.7044,69.8685,69.6958,69.8685,46562.0
2017-02-09 11:20:00,80.9,80.93,80.86,80.92,18820.0,69.8598,69.8857,69.8253,69.8771,18820.0
2017-02-09 11:25:00,80.91,80.94,80.79,80.8,35018.0,69.8685,69.8944,69.7648,69.7735,35018.0
2017-02-09 11:30:00,80.79,80.84,80.72,80.75,15810.0,69.7648,69.808,69.7044,69.7303,15810.0
2017-02-09 11:35:00,80.75,80.81,80.71,80.78,29326.0,69.7303,69.7821,69.6958,69.7562,29326.0
2017-02-09 11:40:00,80.79,80.82,80.76,80.8,19090.0,69.7648,69.7907,69.7389,69.7735,19090.0
2017-02-09 11:45:00,80.8,80.8,80.71,80.74,12380.0,69.7735,69.7735,69.6958,69.7217,12380.0
2017-02-09 11:50:00,80.74,80.86,80.74,80.81,18554.0,69.7217,69.8253,69.7217,69.7821,18554.0
2017-02-09 11:55:00,80.8,80.81,80.68,80.7,9700.0,69.7735,69.7821,69.6699,69.6871,9700.0
2017-02-09 12:00:00,80.7,80.71,80.66,80.67,7485.0,69.6871,69.6958,69.6526,69.6612,7485.0
2017-02-09 12:05:00,80.67,80.68,80.63,80.66,13637.0,69.6612,69.6699,69.6267,69.6526,13637.0
2017-02-09 12:10:00,80.66,80.7,80.65,80.69,9700.0,69.6526,69.6871,69.6439,69.6785,9700.0
2017-02-09 12:15:00,80.69,80.69,80.64,80.65,8900.0,69.6785,69.6785,69.6353,69.6439,8900.0
2017-02-09 12:20:00,80.64,80.65,80.54,80.55,10425.0,69.6353,69.6439,69.549,69.5576,10425.0
2017-02-09 12:25:00,80.55,80.55,80.45,80.46,9000.0,69.5576,69.5576,69.4712,69.4799,9000.0
2017-02-09 12:30:00,80.47,80.53,80.46,80.5,7971.0,69.4885,69.5403,69.4799,69.5144,7971.0
2017-02-09 12:35:00,80.5,80.55,80.48,80.54,11416.0,69.5144,69.5576,69.4971,69.549,11416.0
2017-02-09 12:40:00,80.54,80.54,80.51,80.53,6194.0,69.549,69.549,69.5231,69.5403,6194.0
2017-02-09 12:45:00,80.54,80.64,80.54,80.6,15696.0,69.549,69.6353,69.549,69.6008,15696.0
2017-02-09 12:50:00,80.6,80.6,80.55,80.59,10677.0,69.6008,69.6008,69.5576,69.5921,10677.0
2017-02-09 12:55:00,80.59,80.59,80.55,80.57,6251.0,69.5921,69.5921,69.5576,69.5749,6251.0
2017-02-09 13:00:00,80.57,80.59,80.54,80.57,7570.0,69.5749,69.5921,69.549,69.5749,7570.0
2017-02-09 13:05:00,80.57,80.6,80.54,80.55,55960.0,69.5749,69.6008,69.549,69.5576,55960.0
2017-02-09 13:10:00,80.55,80.6,80.5,80.55,29154.0,69.5576,69.6008,69.5144,69.5576,29154.0
2017-02-09 13:15:00,80.55,80.59,80.54,80.54,5463.0,69.5576,69.5921,69.549,69.549,5463.0
2017-02-09 13:20:00,80.54,80.57,80.51,80.54,8505.0,69.549,69.5749,69.5231,69.549,8505.0
2017-02-09 13:25:00,80.54,80.61,80.54,80.6,9486.0,69.549,69.6094,69.549,69.6008,9486.0
2017-02-09 13:30:00,80.61,80.64,80.59,80.63,7507.0,69.6094,69.6353,69.5921,69.6267,7507.0
2017-02-09 13:35:00,80.63,80.66,80.61,80.63,9410.0,69.6267,69.6526,69.6094,69.6267,9410.0
2017-02-09 13:40:00,80.64,80.71,80.63,80.7,8378.0,69.6353,69.6958,69.6267,69.6871,8378.0
2017-02-09 13:45:00,80.7,80.72,80.68,80.7,9147.0,69.6871,69.7044,69.6699,69.6871,9147.0
2017-02-09 13:50:00,80.71,80.71,80.7,80.71,5700.0,69.6958,69.6958,69.6871,69.6958,5700.0
2017-02-09 13:55:00,80.72,80.73,80.63,80.64,12269.0,69.7044,69.713,69.6267,69.6353,12269.0
2017-02-09 14:00:00,80.64,80.65,80.61,80.63,5387.0,69.6353,69.6439,69.6094,69.6267,5387.0
2017-02-09 14:05:00,80.63,80.68,80.63,80.68,11733.0,69.6267,69.6699,69.6267,69.6699,11733.0
2017-02-09 14:10:00,80.67,80.68,80.66,80.68,10479.0,69.6612,69.6699,69.6526,69.6699,10479.0
2017-02-09 14:15:00,80.68,80.69,80.65,80.67,13529.0,69.6699,69.6785,69.6439,69.6612,13529.0
2017-02-09 14:20:00,80.67,80.67,80.65,80.67,7543.0,69.6612,69.6612,69.6439,69.6612,7543.0
2017-02-09 14:25:00,80.66,80.67,80.64,80.66,33752.0,69.6526,69.6612,69.6353,69.6526,33752.0
2017-02-09 14:30:00,80.66,80.76,80.66,80.75,20762.0,69.6526,69.7389,69.6526,69.7303,20762.0
2017-02-09 14:35:00,80.76,80.85,80.75,80.85,23068.0,69.7389,69.8167,69.7303,69.8167,23068.0
2017-02-09 14:40:00,80.85,80.87,80.83,80.86,15807.0,69.8167,69.8339,69.7994,69.8253,15807.0
2017-02-09 14:45:00,80.85,80.93,80.85,80.93,29700.0,69.8167,69.8857,69.8167,69.8857,29700.0
2017-02-09 14:50:00,80.92,80.93,80.9,80.92,16491.0,69.8771,69.8857,69.8598,69.8771,16491.0
2017-02-09 14:55:00,80.91,80.99,80.91,80.93,31436.0,69.8685,69.9375,69.8685,69.8857,31436.0
2017-02-09 15:00:00,80.93,80.95,80.93,80.95,18680.0,69.8857,69.903,69.8857,69.903,18680.0
2017-02-09 15:05:00,80.94,81.0,80.93,80.96,59050.0,69.8944,69.9462,69.8857,69.9116,59050.0
2017-02-09 15:10:00,80.96,80.99,80.95,80.98,23269.0,69.9116,69.9375,69.903,69.9289,23269.0
2017-02-09 15:15:00,80.98,80.98,80.84,80.87,31315.0,69.9289,69.9289,69.808,69.8339,31315.0
2017-02-09 15:20:00,80.87,80.91,80.84,80.88,29213.0,69.8339,69.8685,69.808,69.8426,29213.0
2017-02-09 15:25:00,80.88,80.89,80.84,80.86,28031.0,69.8426,69.8512,69.808,69.8253,28031.0
2017-02-09 15:30:00,80.86,80.86,80.73,80.76,32929.0,69.8253,69.8253,69.713,69.7389,32929.0
2017-02-09 15:35:00,80.76,80.83,80.76,80.82,48294.0,69.7389,69.7994,69.7389,69.7907,48294.0
2017-02-09 15:40:00,80.81,80.83,80.79,80.81,38900.0,69.7821,69.7994,69.7648,69.7821,38900.0
2017-02-09 15:45:00,80.81,80.81,80.71,80.71,66169.0,69.7821,69.7821,69.6958,69.6958,66169.0
2017-02-09 15:50:00,80.72,80.8,80.71,80.76,52962.0,69.7044,69.7735,69.6958,69.7389,52962.0
2017-02-09 15:55:00,80.76,80.84,80.71,80.75,118537.0,69.7389,69.808,69.6958,69.7303,118537.0
2017-02-10 09:30:00,80.96,81.39,80.86,81.13,53349.0,69.9116,70.283,69.8253,70.0584,53349.0
2017-02-10 09:35:00,81.09,81.18,80.98,81.09,29404.0,70.0239,70.1016,69.9289,70.0239,29404.0
2017-02-10 09:40:00,81.1,81.14,81.0,81.0,21025.0,70.0325,70.0671,69.9462,69.9462,21025.0
2017-02-10 09:45:00,81.02,81.06,80.88,81.06,196221.0,69.9635,69.998,69.8426,69.998,196221.0
2017-02-10 09:50:00,81.05,81.18,81.05,81.1,8507.0,69.9894,70.1016,69.9894,70.0325,8507.0
2017-02-10 09:55:00,81.09,81.14,81.04,81.14,5398.0,70.0239,70.0671,69.9807,70.0671,5398.0
2017-02-10 10:00:00,81.14,81.16,81.04,81.13,19899.0,70.0671,70.0843,69.9807,70.0584,19899.0
2017-02-10 10:05:00,81.11,81.11,81.04,81.06,16212.0,70.0412,70.0412,69.9807,69.998,16212.0
2017-02-10 10:10:00,81.06,81.08,81.03,81.04,35413.0,69.998,70.0153,69.9721,69.9807,35413.0
2017-02-10 10:15:00,81.05,81.07,80.96,81.02,37224.0,69.9894,70.0066,69.9116,69.9635,37224.0
2017-02-10 10:20:00,81.03,81.11,80.99,81.1,12041.0,69.9721,70.0412,69.9375,70.0325,12041.0
2017-02-10 10:25:00,81.1,81.11,81.04,81.05,13453.0,70.0325,70.0412,69.9807,69.9894,13453.0
2017-02-10 10:30:00,81.05,81.15,81.05,81.15,9105.0,69.9894,70.0757,69.9894,70.0757,9105.0
2017-02-10 10:35:00,81.15,81.28,81.14,81.24,18460.0,70.0757,70.188,70.0671,70.1534,18460.0
2017-02-10 10:40:00,81.25,81.35,81.25,81.34,15841.0,70.1621,70.2484,70.1621,70.2398,15841.0
2017-02-10 10:45:00,81.33,81.34,81.26,81.27,29392.0,70.2311,70.2398,70.1707,70.1793,29392.0
2017-02-10 10:50:00,81.27,81.28,81.11,81.2,53453.0,70.1793,70.188,70.0412,70.1189,53453.0
2017-02-10 10:55:00,81.2,81.2,81.11,81.14,21513.0,70.1189,70.1189,70.0412,70.0671,21513.0
2017-02-10 11:00:00,81.14,81.18,81.07,81.08,16368.0,70.0671,70.1016,70.0066,70.0153,16368.0
2017-02-10 11:05:00,81.07,81.1,81.06,81.09,12711.0,70.0066,70.0325,69.998,70.0239,12711.0
2017-02-10 11:10:00,81.08,81.11,80.97,80.97,12500.0,70.0153,70.0412,69.9203,69.9203,12500.0
2017-02-10 11:15:00,80.97,80.99,80.83,80.88,17521.0,69.9203,69.9375,69.7994,69.8426,17521.0
2017-02-10 11:20:00,80.88,80.91,80.86,80.87,10145.0,69.8426,69.8685,69.8253,69.8339,10145.0
2017-02-10 11:25:00,80.87,80.9,80.86,80.9,12980.0,69.8339,69.8598,69.8253,69.8598,12980.0
2017-02-10 11:30:00,80.9,80.96,80.89,80.89,13522.0,69.8598,69.9116,69.8512,69.8512,13522.0
2017-02-10 11:35:00,80.88,80.89,80.72,80.72,14880.0,69.8426,69.8512,69.7044,69.7044,14880.0
2017-02-10 11:40:00,80.73,80.86,80.72,80.86,10208.0,69.713,69.8253,69.7044,69.8253,10208.0
2017-02-10 11:45:00,80.87,80.87,80.75,80.76,8907.0,69.8339,69.8339,69.7303,69.7389,8907.0
2017-02-10 11:50:00,80.77,80.8,80.75,80.79,10021.0,69.7476,69.7735,69.7303,69.7648,10021.0
2017-02-10 11:55:00,80.78,80.83,80.76,80.81,12912.0,69.7562,69.7994,69.7389,69.7821,12912.0
2017-02-10 12:00:00,80.82,80.83,80.79,80.8,12833.0,69.7907,69.7994,69.7648,69.7735,12833.0
2017-02-10 12:05:00,80.81,80.85,80.81,80.85,13929.0,69.7821,69.8167,69.7821,69.8167,13929.0
2017-02-10 12:10:00,80.85,80.88,80.83,80.83,9666.0,69.8167,69.8426,69.7994,69.7994,9666.0
2017-02-10 12:15:00,80.83,80.83,80.74,80.78,17103.0,69.7994,69.7994,69.7217,69.7562,17103.0
2017-02-10 12:20:00,80.8,80.82,80.73,80.81,74839.0,69.7735,69.7907,69.713,69.7821,74839.0
2017-02-10 12:25:00,80.81,80.9,80.81,80.89,9925.0,69.7821,69.8598,69.7821,69.8512,9925.0
2017-02-10 12:30:00,80.88,80.91,80.85,80.9,21740.0,69.8426,69.8685,69.8167,69.8598,21740.0
2017-02-10 12:35:00,80.9,80.95,80.9,80.9,8543.0,69.8598,69.903,69.8598,69.8598,8543.0
2017-02-10 12:40:00,80.91,80.93,80.86,80.87,7821.0,69.8685,69.8857,69.8253,69.8339,7821.0
2017-02-10 12:45:00,80.87,80.89,80.82,80.84,4750.0,69.8339,69.8512,69.7907,69.808,4750.0
2017-02-10 12:50:00,80.84,80.85,80.83,80.83,6308.0,69.808,69.8167,69.7994,69.7994,6308.0
2017-02-10 12:55:00,80.83,80.91,80.83,80.85,10005.0,69.7994,69.8685,69.7994,69.8167,10005.0
2017-02-10 13:00:00,80.86,80.87,80.83,80.83,6368.0,69.8253,69.8339,69.7994,69.7994,6368.0
2017-02-10 13:05:00,80.82,80.86,80.82,80.86,13818.0,69.7907,69.8253,69.7907,69.8253,13818.0
2017-02-10 13:10:00,80.85,80.86,80.83,80.83,8390.0,69.8167,69.8253,69.7994,69.7994,8390.0
2017-02-10 13:15:00,80.83,80.85,80.79,80.83,9147.0,69.7994,69.8167,69.7648,69.7994,9147.0
2017-02-10 13:20:00,80.83,80.86,80.82,80.86,6450.0,69.7994,69.8253,69.7907,69.8253,6450.0
2017-02-10 13:25:00,80.86,80.88,80.81,80.84,7231.0,69.8253,69.8426,69.7821,69.808,7231.0
2017-02-10 13:30:00,80.84,80.85,80.83,80.84,4573.0,69.808,69.8167,69.7994,69.808,4573.0
2017-02-10 13:35:00,80.84,80.84,80.77,80.79,9864.0,69.808,69.808,69.7476,69.7648,9864.0
2017-02-10 13:40:00,80.8,80.81,80.77,80.77,6905.0,69.7735,69.7821,69.7476,69.7476,6905.0
2017-02-10 13:45:00,80.77,80.8,80.76,80.78,6180.0,69.7476,69.7735,69.7389,69.7562,6180.0
2017-02-10 13:50:00,80.78,80.78,80.72,80.75,76943.0,69.7562,69.7562,69.7044,69.7303,76943.0
2017-02-10 13:55:00,80.74,80.76,80.69,80.7,11533.0,69.7217,69.7389,69.6785,69.6871,11533.0
2017-02-10 14:00:00,80.7,80.74,80.69,80.74,8850.0,69.6871,69.7217,69.6785,69.7217,8850.0
2017-02-10 14:05:00,80.74,80.74,80.71,80.71,11099.0,69.7217,69.7217,69.6958,69.6958,11099.0
2017-02-10 14:10:00,80.72,80.73,80.67,80.67,8487.0,69.7044,69.713,69.6612,69.6612,8487.0
2017-02-10 14:15:00,80.68,80.7,80.67,80.67,12962.0,69.6699,69.6871,69.6612,69.6612,12962.0
2017-02-10 14:20:00,80.67,80.68,80.64,80.67,7537.0,69.6612,69.6699,69.6353,69.6612,7537.0
2017-02-10 14:25:00,80.67,80.67,80.62,80.64,10609.0,69.6612,69.6612,69.618,69.6353,10609.0
2017-02-10 14:30:00,80.64,80.66,80.62,80.62,11301.0,69.6353,69.6526,69.618,69.618,11301.0
2017-02-10 14:35:00,80.63,80.64,80.58,80.6,11536.0,69.6267,69.6353,69.5835,69.6008,11536.0
2017-02-10 14:40:00,80.61,80.62,80.58,80.6,11806.0,69.6094,69.618,69.5835,69.6008,11806.0
2017-02-10 14:45:00,80.6,80.61,80.55,80.57,9849.0,69.6008,69.6094,69.5576,69.5749,9849.0
2017-02-10 14:50:00,80.57,80.62,80.55,80.61,23342.0,69.5749,69.618,69.5576,69.6094,23342.0
2017-02-10 14:55:00,80.62,80.64,80.56,80.61,32352.0,69.618,69.6353,69.5662,69.6094,32352.0
2017-02-10 15:00:00,80.62,80.72,80.61,80.72,14907.0,69.618,69.7044,69.6094,69.7044,14907.0
2017-02-10 15:05:00,80.73,80.73,80.66,80.69,13912.0,69.713,69.713,69.6526,69.6785,13912.0
2017-02-10 15:10:00,80.69,80.7,80.64,80.65,12124.0,69.6785,69.6871,69.6353,69.6439,12124.0
2017-02-10 15:15:00,80.66,80.67,80.63,80.66,10548.0,69.6526,69.6612,69.6267,69.6526,10548.0
2017-02-10 15:20:00,80.65,80.66,80.61,80.64,11346.0,69.6439,69.6526,69.6094,69.6353,11346.0
2017-02-10 15:25:00,80.64,80.65,80.6,80.61,15464.0,69.6353,69.6439,69.6008,69.6094,15464.0
2017-02-10 15:30:00,80.6,80.67,80.6,80.67,23814.0,69.6008,69.6612,69.6008,69.6612,23814.0
2017-02-10 15:35:00,80.67,80.67,80.63,80.65,24577.0,69.6612,69.6612,69.6267,69.6439,24577.0
2017-02-10 15:40:00,80.65,80.65,80.6,80.61,32705.0,69.6439,69.6439,69.6008,69.6094,32705.0
2017-02-10 15:45:00,80.6,80.6,80.55,80.56,29776.0,69.6008,69.6008,69.5576,69.5662,29776.0
2017-02-10 15:50:00,80.56,80.56,80.5,80.51,42466.0,69.5662,69.5662,69.5144,69.5231,42466.0
2017-02-10 15:55:00,80.51,80.53,80.47,80.49,101199.0,69.5231,69.5403,69.4885,69.5058,101199.0
2017-02-13 09:30:00,80.87,80.97,80.74,80.94,15965.0,69.8339,69.9203,69.7217,69.8944,15965.0
2017-02-13 09:35:00,80.91,80.97,80.9,80.96,7672.0,69.8685,69.9203,69.8598,69.9116,7672.0
2017-02-13 09:40:00,80.96,81.01,80.93,80.95,13579.0,69.9116,69.9548,69.8857,69.903,13579.0
2017-02-13 09:45:00,80.96,80.97,80.76,80.81,19540.0,69.9116,69.9203,69.7389,69.7821,19540.0
2017-02-13 09:50:00,80.8,80.81,80.66,80.76,11197.0,69.7735,69.7821,69.6526,69.7389,11197.0
2017-02-13 09:55:00,80.76,80.87,80.76,80.85,8256.0,69.7389,69.8339,69.7389,69.8167,8256.0
2017-02-13 10:00:00,80.85,80.92,80.82,80.83,9857.0,69.8167,69.8771,69.7907,69.7994,9857.0
2017-02-13 10:05:00,80.84,80.87,80.81,80.83,7859.0,69.808,69.8339,69.7821,69.7994,7859.0
2017-02-13 10:10:00,80.83,80.83,80.68,80.7,5024.0,69.7994,69.7994,69.6699,69.6871,5024.0
2017-02-13 10:15:00,80.68,80.72,80.62,80.69,9070.0,69.6699,69.7044,69.618,69.6785,9070.0
2017-02-13 10:20:00,80.71,80.72,80.66,80.67,6641.0,69.6958,69.7044,69.6526,69.6612,6641.0
2017-02-13 10:25:00,80.7,80.72,80.66,80.68,12902.0,69.6871,69.7044,69.6526,69.6699,12902.0
2017-02-13 10:30:00,80.68,80.72,80.66,80.68,4502.0,69.6699,69.7044,69.6526,69.6699,4502.0
2017-02-13 10:35:00,80.68,80.68,80.54,80.58,12661.0,69.6699,69.6699,69.549,69.5835,12661.0
2017-02-13 10:40:00,80.59,80.61,80.51,80.55,6736.0,69.5921,69.6094,69.5231,69.5576,6736.0
2017-02-13 10:45:00,80.56,80.57,80.47,80.5,7397.0,69.5662,69.5749,69.4885,69.5144,7397.0
2017-02-13 10:50:00,80.5,80.58,80.49,80.58,9350.0,69.5144,69.5835,69.5058,69.5835,9350.0
2017-02-13 10:55:00,80.58,80.6,80.56,80.57,7491.0,69.5835,69.6008,69.5662,69.5749,7491.0
2017-02-13 11:00:00,80.58,80.62,80.55,80.57,7864.0,69.5835,69.618,69.5576,69.5749,7864.0
2017-02-13 11:05:00,80.56,80.59,80.53,80.59,5878.0,69.5662,69.5921,69.5403,69.5921,5878.0
2017-02-13 11:10:00,80.59,80.75,80.59,80.74,14872.0,69.5921,69.7303,69.5921,69.7217,14872.0
2017-02-13 11:15:00,80.75,80.8,80.72,80.77,6494.0,69.7303,69.7735,69.7044,69.7476,6494.0
2017-02-13 11:20:00,80.75,80.89,80.75,80.87,7826.0,69.7303,69.8512,69.7303,69.8339,7826.0
2017-02-13 11:25:00,80.87,80.87,80.79,80.79,7100.0,69.8339,69.8339,69.7648,69.7648,7100.0
2017-02-13 11:30:00,80.78,80.8,80.75,80.76,4811.0,69.7562,69.7735,69.7303,69.7389,4811.0
2017-02-13 11:35:00,80.77,80.84,80.77,80.84,4400.0,69.7476,69.808,69.7476,69.808,4400.0
2017-02-13 11:40:00,80.81,80.81,80.77,80.8,5351.0,69.7821,69.7821,69.7476,69.7735,5351.0
2017-02-13 11:45:00,80.79,80.83,80.79,80.82,4539.0,69.7648,69.7994,69.7648,69.7907,4539.0
2017-02-13 11:50:00,80.82,80.83,80.81,80.83,5252.0,69.7907,69.7994,69.7821,69.7994,5252.0
2017-02-13 11:55:00,80.82,80.89,80.82,80.87,7816.0,69.7907,69.8512,69.7907,69.8339,7816.0
2017-02-13 12:00:00,80.85,80.86,80.82,80.82,8491.0,69.8167,69.8253,69.7907,69.7907,8491.0
2017-02-13 12:05:00,80.82,80.82,80.79,80.81,5516.0,69.7907,69.7907,69.7648,69.7821,5516.0
2017-02-13 12:10:00,80.81,80.83,80.81,80.81,14777.0,69.7821,69.7994,69.7821,69.7821,14777.0
2017-02-13 12:15:00,80.81,80.81,80.78,80.79,6558.0,69.7821,69.7821,69.7562,69.7648,6558.0
2017-02-13 12:20:00,80.78,80.79,80.78,80.78,3473.0,69.7562,69.7648,69.7562,69.7562,3473.0
2017-02-13 12:25:00,80.78,80.79,80.76,80.78,6269.0,69.7562,69.7648,69.7389,69.7562,6269.0
2017-02-13 12:30:00,80.78,80.81,80.76,80.78,17069.0,69.7562,69.7821,69.7389,69.7562,17069.0
2017-02-13 12:35:00,80.78,80.81,80.77,80.81,2510.0,69.7562,69.7821,69.7476,69.7821,2510.0
2017-02-13 12:40:00,80.82,80.83,80.81,80.82,10524.0,69.7907,69.7994,69.7821,69.7907,10524.0
2017-02-13 12:45:00,80.83,80.88,80.83,80.88,4811.0,69.7994,69.8426,69.7994,69.8426,4811.0
2017-02-13 12:50:00,80.88,80.96,80.88,80.92,8029.0,69.8426,69.9116,69.8426,69.8771,8029.0
2017-02-13 12:55:00,80.92,81.0,80.92,81.0,7698.0,69.8771,69.9462,69.8771,69.9462,7698.0
2017-02-13 13:00:00,80.98,81.0,80.97,80.99,4599.0,69.9289,69.9462,69.9203,69.9375,4599.0
2017-02-13 13:05:00,80.99,81.0,80.94,80.94,7793.0,69.9375,69.9462,69.8944,69.8944,7793.0
2017-02-13 13:10:00,80.94,80.97,80.93,80.96,6259.0,69.8944,69.9203,69.8857,69.9116,6259.0
2017-02-13 13:15:00,80.97,80.99,80.97,80.98,4873.0,69.9203,69.9375,69.9203,69.9289,4873.0
2017-02-13 13:20:00,81.0,81.0,80.98,80.98,4670.0,69.9462,69.9462,69.9289,69.9289,4670.0
2017-02-13 13:25:00,80.98,81.02,80.97,81.02,14881.0,69.9289,69.9635,69.9203,69.9635,14881.0
2017-02-13 13:30:00,81.02,81.02,80.99,81.01,6557.0,69.9635,69.9635,69.9375,69.9548,6557.0
2017-02-13 13:35:00,81.01,81.04,80.99,81.03,12978.0,69.9548,69.9807,69.9375,69.9721,12978.0
2017-02-13 13:40:00,81.03,81.05,81.0,81.03,8905.0,69.9721,69.9894,69.9462,69.9721,8905.0
2017-02-13 13:45:00,81.02,81.03,81.0,81.0,7045.0,69.9635,69.9721,69.9462,69.9462,7045.0
2017-02-13 13:50:00,81.01,81.02,81.0,81.01,5249.0,69.9548,69.9635,69.9462,69.9548,5249.0
2017-02-13 13:55:00,81.02,81.02,80.99,81.02,9752.0,69.9635,69.9635,69.9375,69.9635,9752.0
2017-02-13 14:00:00,81.01,81.02,81.0,81.0,7551.0,69.9548,69.9635,69.9462,69.9462,7551.0
2017-02-13 14:05:00,81.0,81.0,80.98,80.98,7770.0,69.9462,69.9462,69.9289,69.9289,7770.0
2017-02-13 14:10:00,80.98,81.11,80.98,81.11,10956.0,69.9289,70.0412,69.9289,70.0412,10956.0
2017-02-13 14:15:00,81.12,81.12,81.07,81.08,4202.0,70.0498,70.0498,70.0066,70.0153,4202.0
2017-02-13 14:20:00,81.08,81.11,81.04,81.06,8022.0,70.0153,70.0412,69.9807,69.998,8022.0
2017-02-13 14:25:00,81.05,81.07,81.05,81.05,4100.0,69.9894,70.0066,69.9894,69.9894,4100.0
2017-02-13 14:30:00,81.04,81.04,81.02,81.03,5750.0,69.9807,69.9807,69.9635,69.9721,5750.0
2017-02-13 14:35:00,81.04,81.04,81.0,81.03,4187.0,69.9807,69.9807,69.9462,69.9721,4187.0
2017-02-13 14:40:00,81.02,81.02,80.98,80.98,8681.0,69.9635,69.9635,69.9289,69.9289,8681.0
2017-02-13 14:45:00,80.99,80.99,80.96,80.96,2572.0,69.9375,69.9375,69.9116,69.9116,2572.0
2017-02-13 14:50:00,80.96,80.97,80.92,80.92,6727.0,69.9116,69.9203,69.8771,69.8771,6727.0
2017-02-13 14:55:00,80.92,80.94,80.89,80.92,12571.0,69.8771,69.8944,69.8512,69.8771,12571.0
2017-02-13 15:00:00,80.91,80.92,80.89,80.89,10140.0,69.8685,69.8771,69.8512,69.8512,10140.0
2017-02-13 15:05:00,80.9,80.91,80.86,80.9,34446.0,69.8598,69.8685,69.8253,69.8598,34446.0
2017-02-13 15:10:00,80.91,81.07,80.9,81.05,12746.0,69.8685,70.0066,69.8598,69.9894,12746.0
2017-02-13 15:15:00,81.05,81.06,81.0,81.0,19865.0,69.9894,69.998,69.9462,69.9462,19865.0
2017-02-13 15:20:00,81.0,81.04,80.99,81.03,16900.0,69.9462,69.9807,69.9375,69.9721,16900.0
2017-02-13 15:25:00,81.03,81.06,81.01,81.06,10320.0,69.9721,69.998,69.9548,69.998,10320.0
2017-02-13 15:30:00,81.06,81.06,80.98,81.01,16617.0,69.998,69.998,69.9289,69.9548,16617.0
2017-02-13 15:35:00,81.01,81.05,80.99,81.05,21090.0,69.9548,69.9894,69.9375,69.9894,21090.0
2017-02-13 15:40:00,81.05,81.05,81.0,81.01,17502.0,69.9894,69.9894,69.9462,69.9548,17502.0
2017-02-13 15:45:00,81.01,81.02,80.96,80.99,23216.0,69.9548,69.9635,69.9116,69.9375,23216.0
2017-02-13 15:50:00,80.99,81.03,80.98,80.98,29180.0,69.9375,69.9721,69.9289,69.9289,29180.0
2017-02-13 15:55:00,80.99,81.0,80.89,80.92,55813.0,69.9375,69.9462,69.8512,69.8771,55813.0
2017-02-14 09:30:00,80.8,80.85,80.65,80.76,12147.0,69.7735,69.8167,69.6439,69.7389,12147.0
2017-02-14 09:35:00,80.79,80.87,80.74,80.76,25724.0,69.7648,69.8339,69.7217,69.7389,25724.0
2017-02-14 09:40:00,80.78,80.8,80.75,80.75,7800.0,69.7562,69.7735,69.7303,69.7303,7800.0
2017-02-14 09:45:00,80.75,80.84,80.75,80.8,10136.0,69.7303,69.808,69.7303,69.7735,10136.0
2017-02-14 09:50:00,80.82,80.86,80.77,80.83,6000.0,69.7907,69.8253,69.7476,69.7994,6000.0
2017-02-14 09:55:00,80.79,80.81,80.75,80.78,3487.0,69.7648,69.7821,69.7303,69.7562,3487.0
2017-02-14 10:00:00,80.8,80.82,80.7,80.7,10376.0,69.7735,69.7907,69.6871,69.6871,10376.0
2017-02-14 10:05:00,80.68,80.76,80.68,80.74,1770.0,69.6699,69.7389,69.6699,69.7217,1770.0
2017-02-14 10:10:00,80.76,80.87,80.74,80.87,9674.0,69.7389,69.8339,69.7217,69.8339,9674.0
2017-02-14 10:15:00,80.87,80.88,80.79,80.79,7643.0,69.8339,69.8426,69.7648,69.7648,7643.0
2017-02-14 10:20:00,80.8,80.86,80.79,80.84,3000.0,69.7735,69.8253,69.7648,69.808,3000.0
2017-02-14 10:25:00,80.86,80.89,80.83,80.84,3336.0,69.8253,69.8512,69.7994,69.808,3336.0
2017-02-14 10:30:00,80.86,80.89,80.72,80.72,7122.0,69.8253,69.8512,69.7044,69.7044,7122.0
2017-02-14 10:35:00,80.67,80.68,80.53,80.55,3055.0,69.6612,69.6699,69.5403,69.5576,3055.0
2017-02-14 10:40:00,80.57,80.58,80.44,80.45,7538.0,69.5749,69.5835,69.4626,69.4712,7538.0
2017-02-14 10:45:00,80.47,80.52,80.42,80.5,11185.0,69.4885,69.5317,69.4453,69.5144,11185.0
2017-02-14 10:50:00,80.52,80.61,80.52,80.58,6426.0,69.5317,69.6094,69.5317,69.5835,6426.0
2017-02-14 10:55:00,80.6,80.64,80.5,80.5,7237.0,69.6008,69.6353,69.5144,69.5144,7237.0
2017-02-14 11:00:00,80.51,80.52,80.4,80.41,5702.0,69.5231,69.5317,69.4281,69.4367,5702.0
2017-02-14 11:05:00,80.41,80.5,80.31,80.5,23337.0,69.4367,69.5144,69.3503,69.5144,23337.0
2017-02-14 11:10:00,80.48,80.58,80.48,80.58,5569.0,69.4971,69.5835,69.4971,69.5835,5569.0
2017-02-14 11:15:00,80.55,80.66,80.55,80.61,13039.0,69.5576,69.6526,69.5576,69.6094,13039.0
2017-02-14 11:20:00,80.65,80.66,80.58,80.64,10113.0,69.6439,69.6526,69.5835,69.6353,10113.0
2017-02-14 11:25:00,80.64,80.65,80.61,80.64,9021.0,69.6353,69.6439,69.6094,69.6353,9021.0
2017-02-14 11:30:00,80.64,80.67,80.63,80.64,6300.0,69.6353,69.6612,69.6267,69.6353,6300.0
2017-02-14 11:35:00,80.64,80.72,80.63,80.72,5515.0,69.6353,69.7044,69.6267,69.7044,5515.0
2017-02-14 11:40:00,80.71,80.75,80.7,80.71,6103.0,69.6958,69.7303,69.6871,69.6958,6103.0
2017-02-14 11:45:00,80.7,80.82,80.69,80.77,13606.0,69.6871,69.7907,69.6785,69.7476,13606.0
2017-02-14 11:50:00,80.79,80.85,80.75,80.81,5924.0,69.7648,69.8167,69.7303,69.7821,5924.0
2017-02-14 11:55:00,80.83,80.85,80.8,80.81,16511.0,69.7994,69.8167,69.7735,69.7821,16511.0
2017-02-14 12:00:00,80.8,80.81,80.76,80.8,6730.0,69.7735,69.7821,69.7389,69.7735,6730.0
2017-02-14 12:05:00,80.79,80.8,80.74,80.74,8802.0,69.7648,69.7735,69.7217,69.7217,8802.0
2017-02-14 12:10:00,80.73,80.75,80.7,80.73,5393.0,69.713,69.7303,69.6871,69.713,5393.0
2017-02-14 12:15:00,80.75,80.75,80.65,80.69,8600.0,69.7303,69.7303,69.6439,69.6785,8600.0
2017-02-14 12:20:00,80.69,80.71,80.65,80.67,7051.0,69.6785,69.6958,69.6439,69.6612,7051.0
2017-02-14 12:25:00,80.67,80.68,80.62,80.65,6455.0,69.6612,69.6699,69.618,69.6439,6455.0
2017-02-14 12:30:00,80.64,80.72,80.64,80.71,8973.0,69.6353,69.7044,69.6353,69.6958,8973.0
2017-02-14 12:35:00,80.71,80.71,80.63,80.65,9000.0,69.6958,69.6958,69.6267,69.6439,9000.0
2017-02-14 12:40:00,80.64,80.68,80.64,80.67,5816.0,69.6353,69.6699,69.6353,69.6612,5816.0
2017-02-14 12:45:00,80.68,80.69,80.62,80.63,7460.0,69.6699,69.6785,69.618,69.6267,7460.0
2017-02-14 12:50:00,80.63,80.77,80.63,80.72,19496.0,69.6267,69.7476,69.6267,69.7044,19496.0
2017-02-14 12:55:00,80.72,80.77,80.72,80.76,3000.0,69.7044,69.7476,69.7044,69.7389,3000.0
2017-02-14 13:00:00,80.75,80.76,80.69,80.7,5375.0,69.7303,69.7389,69.6785,69.6871,5375.0
2017-02-14 13:05:00,80.71,80.74,80.69,80.71,7015.0,69.6958,69.7217,69.6785,69.6958,7015.0
2017-02-14 13:10:00,80.72,80.76,80.71,80.74,7600.0,69.7044,69.7389,69.6958,69.7217,7600.0
2017-02-14 13:15:00,80.75,80.76,80.73,80.74,3400.0,69.7303,69.7389,69.713,69.7217,3400.0
2017-02-14 13:20:00,80.75,80.76,80.73,80.76,3985.0,69.7303,69.7389,69.713,69.7389,3985.0
2017-02-14 13:25:00,80.78,80.81,80.75,80.79,6977.0,69.7562,69.7821,69.7303,69.7648,6977.0
2017-02-14 13:30:00,80.8,80.85,80.77,80.82,6652.0,69.7735,69.8167,69.7476,69.7907,6652.0
2017-02-14 13:35:00,80.82,80.9,80.82,80.89,3840.0,69.7907,69.8598,69.7907,69.8512,3840.0
2017-02-14 13:40:00,80.89,80.94,80.89,80.93,5210.0,69.8512,69.8944,69.8512,69.8857,5210.0
2017-02-14 13:45:00,80.92,80.96,80.84,80.84,11111.0,69.8771,69.9116,69.808,69.808,11111.0
2017-02-14 13:50:00,80.84,80.86,80.75,80.8,10047.0,69.808,69.8253,69.7303,69.7735,10047.0
2017-02-14 13:55:00,80.8,80.84,80.76,80.76,7501.0,69.7735,69.808,69.7389,69.7389,7501.0
2017-02-14 14:00:00,80.78,80.84,80.76,80.82,8104.0,69.7562,69.808,69.7389,69.7907,8104.0
2017-02-14 14:05:00,80.81,80.87,80.78,80.8,14948.0,69.7821,69.8339,69.7562,69.7735,14948.0
2017-02-14 14:10:00,80.8,80.84,80.76,80.82,9532.0,69.7735,69.808,69.7389,69.7907,9532.0
2017-02-14 14:15:00,80.82,80.83,80.75,80.77,8059.0,69.7907,69.7994,69.7303,69.7476,8059.0
2017-02-14 14:20:00,80.75,80.81,80.74,80.76,9963.0,69.7303,69.7821,69.7217,69.7389,9963.0
2017-02-14 14:25:00,80.75,80.75,80.7,80.72,7687.0,69.7303,69.7303,69.6871,69.7044,7687.0
2017-02-14 14:30:00,80.71,80.73,80.66,80.71,10062.0,69.6958,69.713,69.6526,69.6958,10062.0
2017-02-14 14:35:00,80.7,80.71,80.61,80.61,10246.0,69.6871,69.6958,69.6094,69.6094,10246.0
2017-02-14 14:40:00,80.62,80.68,80.62,80.66,11172.0,69.618,69.6699,69.618,69.6526,11172.0
2017-02-14 14:45:00,80.65,80.67,80.62,80.63,25389.0,69.6439,69.6612,69.618,69.6267,25389.0
2017-02-14 14:50:00,80.64,80.68,80.59,80.61,8240.0,69.6353,69.6699,69.5921,69.6094,8240.0
2017-02-14 14:55:00,80.59,80.64,80.55,80.57,9190.0,69.5921,69.6353,69.5576,69.5749,9190.0
2017-02-14 15:00:00,80.56,80.65,80.55,80.61,10949.0,69.5662,69.6439,69.5576,69.6094,10949.0
2017-02-14 15:05:00,80.61,80.64,80.58,80.58,14801.0,69.6094,69.6353,69.5835,69.5835,14801.0
2017-02-14 15:10:00,80.56,80.62,80.54,80.62,11404.0,69.5662,69.618,69.549,69.618,11404.0
2017-02-14 15:15:00,80.62,80.65,80.55,80.61,8100.0,69.618,69.6439,69.5576,69.6094,8100.0
2017-02-14 15:20:00,80.6,80.61,80.55,80.58,14170.0,69.6008,69.6094,69.5576,69.5835,14170.0
2017-02-14 15:25:00,80.57,80.57,80.53,80.56,11545.0,69.5749,69.5749,69.5403,69.5662,11545.0
2017-02-14 15:30:00,80.54,80.59,80.52,80.54,20403.0,69.549,69.5921,69.5317,69.549,20403.0
2017-02-14 15:35:00,80.54,80.61,80.52,80.61,17400.0,69.549,69.6094,69.5317,69.6094,17400.0
2017-02-14 15:40:00,80.6,80.65,80.59,80.62,20278.0,69.6008,69.6439,69.5921,69.618,20278.0
2017-02-14 15:45:00,80.62,80.63,80.56,80.57,33344.0,69.618,69.6267,69.5662,69.5749,33344.0
2017-02-14 15:50:00,80.56,80.6,80.55,80.58,47906.0,69.5662,69.6008,69.5576,69.5835,47906.0
2017-02-14 15:55:00,80.57,80.58,80.47,80.52,144078.0,69.5749,69.5835,69.4885,69.5317,144078.0
2017-02-15 09:30:00,80.5,80.69,80.38,80.62,16093.0,69.5144,69.6785,69.4108,69.618,16093.0
2017-02-15 09:35:00,80.65,80.71,80.49,80.57,9931.0,69.6439,69.6958,69.5058,69.5749,9931.0
2017-02-15 09:40:00,80.53,80.62,80.52,80.59,8398.0,69.5403,69.618,69.5317,69.5921,8398.0
2017-02-15 09:45:00,80.63,80.64,80.51,80.51,20375.0,69.6267,69.6353,69.5231,69.5231,20375.0
2017-02-15 09:50:00,80.49,80.53,80.46,80.5,7280.0,69.5058,69.5403,69.4799,69.5144,7280.0
2017-02-15 09:55:00,80.52,80.56,80.49,80.54,7276.0,69.5317,69.5662,69.5058,69.549,7276.0
2017-02-15 10:00:00,80.53,80.62,80.52,80.6,9642.0,69.5403,69.618,69.5317,69.6008,9642.0
2017-02-15 10:05:00,80.59,80.69,80.59,80.69,6756.0,69.5921,69.6785,69.5921,69.6785,6756.0
2017-02-15 10:10:00,80.68,80.84,80.65,80.84,10279.0,69.6699,69.808,69.6439,69.808,10279.0
2017-02-15 10:15:00,80.85,80.9,80.8,80.86,12243.0,69.8167,69.8598,69.7735,69.8253,12243.0
2017-02-15 10:20:00,80.84,80.87,80.82,80.87,11236.0,69.808,69.8339,69.7907,69.8339,11236.0
2017-02-15 10:25:00,80.88,80.89,80.84,80.85,7234.0,69.8426,69.8512,69.808,69.8167,7234.0
2017-02-15 10:30:00,80.85,80.88,80.83,80.86,4655.0,69.8167,69.8426,69.7994,69.8253,4655.0
2017-02-15 10:35:00,80.87,80.89,80.78,80.78,7458.0,69.8339,69.8512,69.7562,69.7562,7458.0
2017-02-15 10:40:00,80.78,80.79,80.68,80.7,4895.0,69.7562,69.7648,69.6699,69.6871,4895.0
2017-02-15 10:45:00,80.7,80.77,80.66,80.67,6668.0,69.6871,69.7476,69.6526,69.6612,6668.0
2017-02-15 10:50:00,80.65,80.72,80.65,80.71,9402.0,69.6439,69.7044,69.6439,69.6958,9402.0
2017-02-15 10:55:00,80.71,80.74,80.65,80.71,15900.0,69.6958,69.7217,69.6439,69.6958,15900.0
2017-02-15 11:00:00,80.73,80.85,80.72,80.83,16593.0,69.713,69.8167,69.7044,69.7994,16593.0
2017-02-15 11:05:00,80.83,80.95,80.83,80.89,10421.0,69.7994,69.903,69.7994,69.8512,10421.0
2017-02-15 11:10:00,80.86,80.89,80.83,80.87,7150.0,69.8253,69.8512,69.7994,69.8339,7150.0
2017-02-15 11:15:00,80.91,81.0,80.9,80.98,7512.0,69.8685,69.9462,69.8598,69.9289,7512.0
2017-02-15 11:20:00,80.97,81.02,80.95,81.02,9215.0,69.9203,69.9635,69.903,69.9635,9215.0
2017-02-15 11:25:00,81.02,81.06,81.0,81.06,8957.0,69.9635,69.998,69.9462,69.998,8957.0
2017-02-15 11:30:00,81.05,81.14,81.05,81.1,10990.0,69.9894,70.0671,69.9894,70.0325,10990.0
2017-02-15 11:35:00,81.1,81.11,80.99,81.08,10091.0,70.0325,70.0412,69.9375,70.0153,10091.0
2017-02-15 11:40:00,81.08,81.09,81.0,81.0,7322.0,70.0153,70.0239,69.9462,69.9462,7322.0
2017-02-15 11:45:00,81.01,81.11,80.99,81.05,9761.0,69.9548,70.0412,69.9375,69.9894,9761.0
2017-02-15 11:50:00,81.05,81.1,81.03,81.08,6758.0,69.9894,70.0325,69.9721,70.0153,6758.0
2017-02-15 11:55:00,81.09,81.17,81.08,81.16,6415.0,70.0239,70.093,70.0153,70.0843,6415.0
2017-02-15 12:00:00,81.15,81.19,81.15,81.16,6962.0,70.0757,70.1103,70.0757,70.0843,6962.0
2017-02-15 12:05:00,81.15,81.15,81.1,81.11,9777.0,70.0757,70.0757,70.0325,70.0412,9777.0
2017-02-15 12:10:00,81.12,81.15,81.11,81.15,7725.0,70.0498,70.0757,70.0412,70.0757,7725.0
2017-02-15 12:15:00,81.15,81.16,81.11,81.16,7994.0,70.0757,70.0843,70.0412,70.0843,7994.0
2017-02-15 12:20:00,81.16,81.16,81.11,81.14,7349.0,70.0843,70.0843,70.0412,70.0671,7349.0
2017-02-15 12:25:00,81.15,81.15,81.1,81.1,7317.0,70.0757,70.0757,70.0325,70.0325,7317.0
2017-02-15 12:30:00,81.1,81.12,81.06,81.09,14225.0,70.0325,70.0498,69.998,70.0239,14225.0
2017-02-15 12:35:00,81.09,81.15,81.09,81.12,4023.0,70.0239,70.0757,70.0239,70.0498,4023.0
2017-02-15 12:40:00,81.12,81.13,81.05,81.11,6500.0,70.0498,70.0584,69.9894,70.0412,6500.0
2017-02-15 12:45:00,81.1,81.12,81.09,81.11,6427.0,70.0325,70.0498,70.0239,70.0412,6427.0
2017-02-15 12:50:00,81.11,81.13,81.06,81.13,8215.0,70.0412,70.0584,69.998,70.0584,8215.0
2017-02-15 12:55:00,81.14,81.14,81.07,81.07,8967.0,70.0671,70.0671,70.0066,70.0066,8967.0
2017-02-15 13:00:00,81.07,81.1,81.0,81.03,7600.0,70.0066,70.0325,69.9462,69.9721,7600.0
2017-02-15 13:05:00,81.03,81.07,81.03,81.04,4360.0,69.9721,70.0066,69.9721,69.9807,4360.0
2017-02-15 13:10:00,81.04,81.1,80.97,80.98,3799.0,69.9807,70.0325,69.9203,69.9289,3799.0
2017-02-15 13:15:00,80.96,80.99,80.95,80.98,5300.0,69.9116,69.9375,69.903,69.9289,5300.0
2017-02-15 13:20:00,80.98,81.04,80.97,81.03,5039.0,69.9289,69.9807,69.9203,69.9721,5039.0
2017-02-15 13:25:00,81.03,81.08,81.03,81.07,5795.0,69.9721,70.0153,69.9721,70.0066,5795.0
2017-02-15 13:30:00,81.09,81.12,81.08,81.11,7500.0,70.0239,70.0498,70.0153,70.0412,7500.0
2017-02-15 13:35:00,81.1,81.12,81.08,81.09,5700.0,70.0325,70.0498,70.0153,70.0239,5700.0
2017-02-15 13:40:00,81.09,81.13,81.08,81.08,6131.0,70.0239,70.0584,70.0153,70.0153,6131.0
2017-02-15 13:45:00,81.09,81.14,81.08,81.12,6102.0,70.0239,70.0671,70.0153,70.0498,6102.0
2017-02-15 13:50:00,81.12,81.17,81.11,81.17,10796.0,70.0498,70.093,70.0412,70.093,10796.0
2017-02-15 13:55:00,81.18,81.26,81.18,81.23,9117.0,70.1016,70.1707,70.1016,70.1448,9117.0
2017-02-15 14:00:00,81.23,81.32,81.23,81.31,13906.0,70.1448,70.2225,70.1448,70.2139,13906.0
2017-02-15 14:05:00,81.3,81.31,81.21,81.23,6173.0,70.2052,70.2139,70.1275,70.1448,6173.0
2017-02-15 14:10:00,81.22,81.25,81.21,81.23,5702.0,70.1362,70.1621,70.1275,70.1448,5702.0
2017-02-15 14:15:00,81.23,81.23,81.16,81.19,10013.0,70.1448,70.1448,70.0843,70.1103,10013.0
2017-02-15 14:20:00,81.2,81.25,81.2,81.25,7953.0,70.1189,70.1621,70.1189,70.1621,7953.0
2017-02-15 14:25:00,81.25,81.28,81.23,81.28,7557.0,70.1621,70.188,70.1448,70.188,7557.0
2017-02-15 14:30:00,81.28,81.29,81.2,81.27,55593.0,70.188,70.1966,70.1189,70.1793,55593.0
2017-02-15 14:35:00,81.28,81.29,81.25,81.25,10484.0,70.188,70.1966,70.1621,70.1621,10484.0
2017-02-15 14:40:00,81.24,81.27,81.18,81.19,18029.0,70.1534,70.1793,70.1016,70.1103,18029.0
2017-02-15 14:45:00,81.2,81.2,81.18,81.2,14582.0,70.1189,70.1189,70.1016,70.1189,14582.0
2017-02-15 14:50:00,81.19,81.2,81.18,81.19,20771.0,70.1103,70.1189,70.1016,70.1103,20771.0
2017-02-15 14:55:00,81.19,81.2,81.18,81.2,7890.0,70.1103,70.1189,70.1016,70.1189,7890.0
2017-02-15 15:00:00,81.2,81.24,81.19,81.22,12372.0,70.1189,70.1534,70.1103,70.1362,12372.0
2017-02-15 15:05:00,81.23,81.29,81.22,81.28,8454.0,70.1448,70.1966,70.1362,70.188,8454.0
2017-02-15 15:10:00,81.28,81.33,81.27,81.33,15808.0,70.188,70.2311,70.1793,70.2311,15808.0
2017-02-15 15:15:00,81.34,81.41,81.33,81.37,18625.0,70.2398,70.3002,70.2311,70.2657,18625.0
2017-02-15 15:20:00,81.37,81.46,81.36,81.4,67817.0,70.2657,70.3434,70.2571,70.2916,67817.0
2017-02-15 15:25:00,81.41,81.45,81.35,81.42,36000.0,70.3002,70.3348,70.2484,70.3089,36000.0
2017-02-15 15:30:00,81.42,81.48,81.42,81.46,14966.0,70.3089,70.3607,70.3089,70.3434,14966.0
2017-02-15 15:35:00,81.46,81.47,81.44,81.44,17872.0,70.3434,70.352,70.3261,70.3261,17872.0
2017-02-15 15:40:00,81.44,81.47,81.39,81.4,68979.0,70.3261,70.352,70.283,70.2916,68979.0
2017-02-15 15:45:00,81.41,81.42,81.38,81.4,23447.0,70.3002,70.3089,70.2743,70.2916,23447.0
2017-02-15 15:50:00,81.39,81.41,81.36,81.38,49867.0,70.283,70.3002,70.2571,70.2743,49867.0
2017-02-15 15:55:00,81.38,81.42,81.37,81.41,109980.0,70.2743,70.3089,70.2657,70.3002,109980.0
2017-02-16 09:30:00,81.33,81.57,81.33,81.54,27497.0,70.2311,70.4384,70.2311,70.4125,27497.0
2017-02-16 09:35:00,81.46,81.59,81.34,81.38,6000.0,70.3434,70.4557,70.2398,70.2743,6000.0
2017-02-16 09:40:00,81.42,81.49,81.38,81.39,5942.0,70.3089,70.3693,70.2743,70.283,5942.0
2017-02-16 09:45:00,81.43,81.44,81.28,81.3,4800.0,70.3175,70.3261,70.188,70.2052,4800.0
2017-02-16 09:50:00,81.37,81.37,81.24,81.24,2902.0,70.2657,70.2657,70.1534,70.1534,2902.0
2017-02-16 09:55:00,81.26,81.37,81.26,81.32,3288.0,70.1707,70.2657,70.1707,70.2225,3288.0
2017-02-16 10:00:00,81.33,81.36,81.32,81.34,6471.0,70.2311,70.2571,70.2225,70.2398,6471.0
2017-02-16 10:05:00,81.32,81.37,81.3,81.37,7831.0,70.2225,70.2657,70.2052,70.2657,7831.0
2017-02-16 10:10:00,81.41,81.42,81.38,81.39,5956.0,70.3002,70.3089,70.2743,70.283,5956.0
2017-02-16 10:15:00,81.4,81.41,81.22,81.23,9800.0,70.2916,70.3002,70.1362,70.1448,9800.0
2017-02-16 10:20:00,81.23,81.39,81.23,81.36,8076.0,70.1448,70.283,70.1448,70.2571,8076.0
2017-02-16 10:25:00,81.37,81.39,81.33,81.35,8102.0,70.2657,70.283,70.2311,70.2484,8102.0
2017-02-16 10:30:00,81.38,81.42,81.36,81.42,5658.0,70.2743,70.3089,70.2571,70.3089,5658.0
2017-02-16 10:35:00,81.41,81.41,81.3,81.32,7669.0,70.3002,70.3002,70.2052,70.2225,7669.0
2017-02-16 10:40:00,81.33,81.34,81.21,81.26,24229.0,70.2311,70.2398,70.1275,70.1707,24229.0
2017-02-16 10:45:00,81.26,81.26,80.99,80.99,12258.0,70.1707,70.1707,69.9375,69.9375,12258.0
2017-02-16 10:50:00,81.01,81.01,80.81,80.81,12769.0,69.9548,69.9548,69.7821,69.7821,12769.0
2017-02-16 10:55:00,80.82,80.98,80.81,80.97,16123.0,69.7907,69.9289,69.7821,69.9203,16123.0
2017-02-16 11:00:00,80.97,81.04,80.97,81.04,10882.0,69.9203,69.9807,69.9203,69.9807,10882.0
2017-02-16 11:05:00,81.03,81.04,80.94,80.98,5633.0,69.9721,69.9807,69.8944,69.9289,5633.0
2017-02-16 11:10:00,81.01,81.02,80.95,81.01,3301.0,69.9548,69.9635,69.903,69.9548,3301.0
2017-02-16 11:15:00,81.02,81.08,81.0,81.07,5910.0,69.9635,70.0153,69.9462,70.0066,5910.0
2017-02-16 11:20:00,81.08,81.15,81.08,81.15,2764.0,70.0153,70.0757,70.0153,70.0757,2764.0
2017-02-16 11:25:00,81.14,81.15,81.11,81.15,2843.0,70.0671,70.0757,70.0412,70.0757,2843.0
2017-02-16 11:30:00,81.14,81.17,81.12,81.16,2573.0,70.0671,70.093,70.0498,70.0843,2573.0
2017-02-16 11:35:00,81.16,81.16,81.11,81.16,2550.0,70.0843,70.0843,70.0412,70.0843,2550.0
2017-02-16 11:40:00,81.15,81.19,81.14,81.19,2961.0,70.0757,70.1103,70.0671,70.1103,2961.0
2017-02-16 11:45:00,81.2,81.23,81.16,81.21,3172.0,70.1189,70.1448,70.0843,70.1275,3172.0
2017-02-16 11:50:00,81.22,81.28,81.21,81.25,4086.0,70.1362,70.188,70.1275,70.1621,4086.0
2017-02-16 11:55:00,81.27,81.33,81.24,81.32,4624.0,70.1793,70.2311,70.1534,70.2225,4624.0
2017-02-16 12:00:00,81.33,81.33,81.25,81.3,5933.0,70.2311,70.2311,70.1621,70.2052,5933.0
2017-02-16 12:05:00,81.3,81.3,81.26,81.29,5000.0,70.2052,70.2052,70.1707,70.1966,5000.0
2017-02-16 12:10:00,81.29,81.34,81.29,81.34,2928.0,70.1966,70.2398,70.1966,70.2398,2928.0
2017-02-16 12:15:00,81.35,81.37,81.34,81.37,5384.0,70.2484,70.2657,70.2398,70.2657,5384.0
2017-02-16 12:20:00,81.37,81.45,81.37,81.41,6542.0,70.2657,70.3348,70.2657,70.3002,6542.0
2017-02-16 12:25:00,81.42,81.46,81.4,81.44,8606.0,70.3089,70.3434,70.2916,70.3261,8606.0
2017-02-16 12:30:00,81.43,81.43,81.34,81.37,13221.0,70.3175,70.3175,70.2398,70.2657,13221.0
2017-02-16 12:35:00,81.39,81.45,81.39,81.45,2498.0,70.283,70.3348,70.283,70.3348,2498.0
2017-02-16 12:40:00,81.44,81.45,81.4,81.42,5208.0,70.3261,70.3348,70.2916,70.3089,5208.0
2017-02-16 12:45:00,81.44,81.45,81.41,81.43,3972.0,70.3261,70.3348,70.3002,70.3175,3972.0
2017-02-16 12:50:00,81.46,81.47,81.43,81.44,4110.0,70.3434,70.352,70.3175,70.3261,4110.0
2017-02-16 12:55:00,81.45,81.45,81.41,81.42,4800.0,70.3348,70.3348,70.3002,70.3089,4800.0
2017-02-16 13:00:00,81.42,81.45,81.38,81.38,4880.0,70.3089,70.3348,70.2743,70.2743,4880.0
2017-02-16 13:05:00,81.38,81.41,81.37,81.39,4690.0,70.2743,70.3002,70.2657,70.283,4690.0
2017-02-16 13:10:00,81.4,81.42,81.37,81.37,3043.0,70.2916,70.3089,70.2657,70.2657,3043.0
2017-02-16 13:15:00,81.37,81.4,81.37,81.4,3907.0,70.2657,70.2916,70.2657,70.2916,3907.0
2017-02-16 13:20:00,81.4,81.43,81.39,81.41,4634.0,70.2916,70.3175,70.283,70.3002,4634.0
2017-02-16 13:25:00,81.43,81.43,81.26,81.35,26910.0,70.3175,70.3175,70.1707,70.2484,26910.0
2017-02-16 13:30:00,81.34,81.4,81.33,81.35,9742.0,70.2398,70.2916,70.2311,70.2484,9742.0
2017-02-16 13:35:00,81.35,81.43,81.35,81.42,4499.0,70.2484,70.3175,70.2484,70.3089,4499.0
2017-02-16 13:40:00,81.42,81.44,81.37,81.37,8050.0,70.3089,70.3261,70.2657,70.2657,8050.0
2017-02-16 13:45:00,81.37,81.39,81.33,81.35,4857.0,70.2657,70.283,70.2311,70.2484,4857.0
2017-02-16 13:50:00,81.37,81.42,81.36,81.42,3116.0,70.2657,70.3089,70.2571,70.3089,3116.0
2017-02-16 13:55:00,81.43,81.43,81.39,81.4,4370.0,70.3175,70.3175,70.283,70.2916,4370.0
2017-02-16 14:00:00,81.39,81.44,81.39,81.43,6220.0,70.283,70.3261,70.283,70.3175,6220.0
2017-02-16 14:05:00,81.43,81.51,81.43,81.51,11874.0,70.3175,70.3866,70.3175,70.3866,11874.0
2017-02-16 14:10:00,81.53,81.54,81.5,81.53,10510.0,70.4039,70.4125,70.3779,70.4039,10510.0
2017-02-16 14:15:00,81.54,81.55,81.49,81.51,21843.0,70.4125,70.4211,70.3693,70.3866,21843.0
2017-02-16 14:20:00,81.51,81.53,81.5,81.53,12922.0,70.3866,70.4039,70.3779,70.4039,12922.0
2017-02-16 14:25:00,81.54,81.57,81.52,81.57,5383.0,70.4125,70.4384,70.3952,70.4384,5383.0
2017-02-16 14:30:00,81.57,81.57,81.52,81.53,8145.0,70.4384,70.4384,70.3952,70.4039,8145.0
2017-02-16 14:35:00,81.52,81.55,81.47,81.54,12424.0,70.3952,70.4211,70.352,70.4125,12424.0
2017-02-16 14:40:00,81.54,81.6,81.51,81.57,6530.0,70.4125,70.4643,70.3866,70.4384,6530.0
2017-02-16 14:45:00,81.56,81.6,81.56,81.6,3504.0,70.4298,70.4643,70.4298,70.4643,3504.0
2017-02-16 14:50:00,81.58,81.59,81.53,81.59,11030.0,70.447,70.4557,70.4039,70.4557,11030.0
2017-02-16 14:55:00,81.59,81.63,81.57,81.58,16430.0,70.4557,70.4902,70.4384,70.447,16430.0
2017-02-16 15:00:00,81.58,81.6,81.55,81.57,8182.0,70.447,70.4643,70.4211,70.4384,8182.0
2017-02-16 15:05:00,81.58,81.58,81.54,81.54,6579.0,70.447,70.447,70.4125,70.4125,6579.0
2017-02-16 15:10:00,81.54,81.58,81.54,81.56,5357.0,70.4125,70.447,70.4125,70.4298,5357.0
2017-02-16 15:15:00,81.56,81.58,81.53,81.53,8748.0,70.4298,70.447,70.4039,70.4039,8748.0
2017-02-16 15:20:00,81.53,81.57,81.51,81.56,12374.0,70.4039,70.4384,70.3866,70.4298,12374.0
2017-02-16 15:25:00,81.56,81.57,81.53,81.55,7255.0,70.4298,70.4384,70.4039,70.4211,7255.0
2017-02-16 15:30:00,81.55,81.59,81.53,81.59,16404.0,70.4211,70.4557,70.4039,70.4557,16404.0
2017-02-16 15:35:00,81.58,81.6,81.57,81.6,11723.0,70.447,70.4643,70.4384,70.4643,11723.0
2017-02-16 15:40:00,81.59,81.62,81.57,81.62,13083.0,70.4557,70.4816,70.4384,70.4816,13083.0
2017-02-16 15:45:00,81.61,81.61,81.51,81.52,16132.0,70.4729,70.4729,70.3866,70.3952,16132.0
2017-02-16 15:50:00,81.52,81.61,81.52,81.61,43565.0,70.3952,70.4729,70.3952,70.4729,43565.0
2017-02-16 15:55:00,81.62,81.74,81.59,81.71,119725.0,70.4816,70.5852,70.4557,70.5593,119725.0
2017-02-17 09:30:00,81.57,81.62,81.22,81.23,77044.0,70.4384,70.4816,70.1362,70.1448,77044.0
2017-02-17 09:35:00,81.32,81.37,81.19,81.19,3457.0,70.2225,70.2657,70.1103,70.1103,3457.0
2017-02-17 09:40:00,81.23,81.3,81.15,81.26,15609.0,70.1448,70.2052,70.0757,70.1707,15609.0
2017-02-17 09:45:00,81.26,81.33,81.24,81.27,15098.0,70.1707,70.2311,70.1534,70.1793,15098.0
2017-02-17 09:50:00,81.25,81.26,81.05,81.05,11059.0,70.1621,70.1707,69.9894,69.9894,11059.0
2017-02-17 09:55:00,81.05,81.2,81.04,81.18,6835.0,69.9894,70.1189,69.9807,70.1016,6835.0
2017-02-17 10:00:00,81.18,81.3,81.14,81.25,7909.0,70.1016,70.2052,70.0671,70.1621,7909.0
2017-02-17 10:05:00,81.29,81.31,81.23,81.31,4527.0,70.1966,70.2139,70.1448,70.2139,4527.0
2017-02-17 10:10:00,81.29,81.33,81.28,81.31,5450.0,70.1966,70.2311,70.188,70.2139,5450.0
2017-02-17 10:15:00,81.33,81.35,81.27,81.35,5994.0,70.2311,70.2484,70.1793,70.2484,5994.0
2017-02-17 10:20:00,81.36,81.36,81.28,81.3,3750.0,70.2571,70.2571,70.188,70.2052,3750.0
2017-02-17 10:25:00,81.28,81.35,81.28,81.35,6536.0,70.188,70.2484,70.188,70.2484,6536.0
2017-02-17 10:30:00,81.36,81.36,81.27,81.3,9800.0,70.2571,70.2571,70.1793,70.2052,9800.0
2017-02-17 10:35:00,81.29,81.33,81.28,81.33,10030.0,70.1966,70.2311,70.188,70.2311,10030.0
2017-02-17 10:40:00,81.33,81.44,81.33,81.37,7947.0,70.2311,70.3261,70.2311,70.2657,7947.0
2017-02-17 10:45:00,81.36,81.4,81.32,81.33,9200.0,70.2571,70.2916,70.2225,70.2311,9200.0
2017-02-17 10:50:00,81.33,81.35,81.29,81.35,8940.0,70.2311,70.2484,70.1966,70.2484,8940.0
2017-02-17 10:55:00,81.35,81.37,81.32,81.34,3008.0,70.2484,70.2657,70.2225,70.2398,3008.0
2017-02-17 11:00:00,81.34,81.37,81.32,81.32,5559.0,70.2398,70.2657,70.2225,70.2225,5559.0
2017-02-17 11:05:00,81.33,81.41,81.33,81.38,7914.0,70.2311,70.3002,70.2311,70.2743,7914.0
2017-02-17 11:10:00,81.38,81.47,81.38,81.46,1200.0,70.2743,70.352,70.2743,70.3434,1200.0
2017-02-17 11:15:00,81.46,81.5,81.42,81.44,8823.0,70.3434,70.3779,70.3089,70.3261,8823.0
2017-02-17 11:20:00,81.42,81.42,81.37,81.4,4572.0,70.3089,70.3089,70.2657,70.2916,4572.0
2017-02-17 11:25:00,81.4,81.42,81.35,81.37,6157.0,70.2916,70.3089,70.2484,70.2657,6157.0
2017-02-17 11:30:00,81.37,81.47,81.37,81.46,3052.0,70.2657,70.352,70.2657,70.3434,3052.0
2017-02-17 11:35:00,81.49,81.52,81.43,81.43,6089.0,70.3693,70.3952,70.3175,70.3175,6089.0
2017-02-17 11:40:00,81.42,81.48,81.42,81.48,3160.0,70.3089,70.3607,70.3089,70.3607,3160.0
2017-02-17 11:45:00,81.48,81.48,81.46,81.46,4306.0,70.3607,70.3607,70.3434,70.3434,4306.0
2017-02-17 11:50:00,81.45,81.48,81.45,81.46,2983.0,70.3348,70.3607,70.3348,70.3434,2983.0
2017-02-17 11:55:00,81.43,81.43,81.39,81.42,4307.0,70.3175,70.3175,70.283,70.3089,4307.0
2017-02-17 12:00:00,81.41,81.44,81.4,81.43,5401.0,70.3002,70.3261,70.2916,70.3175,5401.0
2017-02-17 12:05:00,81.43,81.44,81.4,81.42,13032.0,70.3175,70.3261,70.2916,70.3089,13032.0
2017-02-17 12:10:00,81.42,81.48,81.42,81.46,4418.0,70.3089,70.3607,70.3089,70.3434,4418.0
2017-02-17 12:15:00,81.47,81.47,81.44,81.46,5040.0,70.352,70.352,70.3261,70.3434,5040.0
2017-02-17 12:20:00,81.46,81.54,81.46,81.52,2513.0,70.3434,70.4125,70.3434,70.3952,2513.0
2017-02-17 12:25:00,81.52,81.59,81.52,81.57,7330.0,70.3952,70.4557,70.3952,70.4384,7330.0
2017-02-17 12:30:00,81.58,81.6,81.58,81.59,5302.0,70.447,70.4643,70.447,70.4557,5302.0
2017-02-17 12:35:00,81.58,81.59,81.55,81.55,5246.0,70.447,70.4557,70.4211,70.4211,5246.0
2017-02-17 12:40:00,81.55,81.58,81.53,81.57,6477.0,70.4211,70.447,70.4039,70.4384,6477.0
2017-02-17 12:45:00,81.57,81.58,81.55,81.58,2172.0,70.4384,70.447,70.4211,70.447,2172.0
2017-02-17 12:50:00,81.58,81.58,81.53,81.53,2427.0,70.447,70.447,70.4039,70.4039,2427.0
2017-02-17 12:55:00,81.54,81.59,81.53,81.59,3543.0,70.4125,70.4557,70.4039,70.4557,3543.0
2017-02-17 13:00:00,81.58,81.6,81.57,81.57,6447.0,70.447,70.4643,70.4384,70.4384,6447.0
2017-02-17 13:05:00,81.57,81.59,81.54,81.54,3552.0,70.4384,70.4557,70.4125,70.4125,3552.0
2017-02-17 13:10:00,81.55,81.59,81.55,81.58,3604.0,70.4211,70.4557,70.4211,70.447,3604.0
2017-02-17 13:15:00,81.58,81.6,81.57,81.6,3515.0,70.447,70.4643,70.4384,70.4643,3515.0
2017-02-17 13:20:00,81.61,81.64,81.61,81.63,4330.0,70.4729,70.4988,70.4729,70.4902,4330.0
2017-02-17 13:25:00,81.63,81.65,81.62,81.65,4750.0,70.4902,70.5075,70.4816,70.5075,4750.0
2017-02-17 13:30:00,81.65,81.72,81.65,81.71,4400.0,70.5075,70.5679,70.5075,70.5593,4400.0
2017-02-17 13:35:00,81.71,81.73,81.68,81.72,5561.0,70.5593,70.5766,70.5334,70.5679,5561.0
2017-02-17 13:40:00,81.72,81.8,81.71,81.75,25200.0,70.5679,70.637,70.5593,70.5938,25200.0
2017-02-17 13:45:00,81.76,81.78,81.7,81.75,8327.0,70.6025,70.6197,70.5507,70.5938,8327.0
2017-02-17 13:50:00,81.75,81.79,81.73,81.75,9035.0,70.5938,70.6284,70.5766,70.5938,9035.0
2017-02-17 13:55:00,81.76,81.87,81.75,81.86,23354.0,70.6025,70.6975,70.5938,70.6888,23354.0
2017-02-17 14:00:00,81.86,81.88,81.82,81.82,19399.0,70.6888,70.7061,70.6543,70.6543,19399.0
2017-02-17 14:05:00,81.81,81.81,81.73,81.74,6570.0,70.6456,70.6456,70.5766,70.5852,6570.0
2017-02-17 14:10:00,81.75,81.8,81.75,81.8,3638.0,70.5938,70.637,70.5938,70.637,3638.0
2017-02-17 14:15:00,81.79,81.81,81.76,81.79,7659.0,70.6284,70.6456,70.6025,70.6284,7659.0
2017-02-17 14:20:00,81.77,81.79,81.76,81.79,3985.0,70.6111,70.6284,70.6025,70.6284,3985.0
2017-02-17 14:25:00,81.77,81.79,81.75,81.76,3250.0,70.6111,70.6284,70.5938,70.6025,3250.0
2017-02-17 14:30:00,81.77,81.79,81.75,81.77,4177.0,70.6111,70.6284,70.5938,70.6111,4177.0
2017-02-17 14:35:00,81.78,81.78,81.74,81.76,4629.0,70.6197,70.6197,70.5852,70.6025,4629.0
2017-02-17 14:40:00,81.76,81.78,81.76,81.76,5592.0,70.6025,70.6197,70.6025,70.6025,5592.0
2017-02-17 14:45:00,81.78,81.8,81.76,81.79,3612.0,70.6197,70.637,70.6025,70.6284,3612.0
2017-02-17 14:50:00,81.79,81.8,81.77,81.79,5277.0,70.6284,70.637,70.6111,70.6284,5277.0
2017-02-17 14:55:00,81.79,81.83,81.79,81.8,7161.0,70.6284,70.6629,70.6284,70.637,7161.0
2017-02-17 15:00:00,81.79,81.84,81.78,81.84,3662.0,70.6284,70.6716,70.6197,70.6716,3662.0
2017-02-17 15:05:00,81.82,81.84,81.81,81.84,3018.0,70.6543,70.6716,70.6456,70.6716,3018.0
2017-02-17 15:10:00,81.83,81.88,81.83,81.87,8883.0,70.6629,70.7061,70.6629,70.6975,8883.0
2017-02-17 15:15:00,81.87,81.87,81.82,81.86,8084.0,70.6975,70.6975,70.6543,70.6888,8084.0
2017-02-17 15:20:00,81.86,81.87,81.84,81.87,9020.0,70.6888,70.6975,70.6716,70.6975,9020.0
2017-02-17 15:25:00,81.85,81.91,81.83,81.91,11651.0,70.6802,70.732,70.6629,70.732,11651.0
2017-02-17 15:30:00,81.91,81.96,81.89,81.94,16556.0,70.732,70.7752,70.7147,70.7579,16556.0
2017-02-17 15:35:00,81.94,81.96,81.83,81.84,25456.0,70.7579,70.7752,70.6629,70.6716,25456.0
2017-02-17 15:40:00,81.85,81.92,81.84,81.85,23823.0,70.6802,70.7406,70.6716,70.6802,23823.0
2017-02-17 15:45:00,81.86,81.91,81.86,81.88,22271.0,70.6888,70.732,70.6888,70.7061,22271.0
2017-02-17 15:50:00,81.88,81.94,81.88,81.93,25037.0,70.7061,70.7579,70.7061,70.7493,25037.0
2017-02-17 15:55:00,81.92,82.05,81.92,82.02,79824.0,70.7406,70.8529,70.7406,70.827,79824.0
2017-02-21 09:30:00,81.74,81.99,81.73,81.78,22884.0,70.5852,70.8011,70.5766,70.6197,22884.0
2017-02-21 09:35:00,81.8,81.98,81.8,81.86,11340.0,70.637,70.7924,70.637,70.6888,11340.0
2017-02-21 09:40:00,81.87,81.97,81.87,81.92,8059.0,70.6975,70.7838,70.6975,70.7406,8059.0
2017-02-21 09:45:00,81.9,81.97,81.9,81.93,12250.0,70.7234,70.7838,70.7234,70.7493,12250.0
2017-02-21 09:50:00,81.94,81.99,81.92,81.98,7883.0,70.7579,70.8011,70.7406,70.7924,7883.0
2017-02-21 09:55:00,81.99,81.99,81.94,81.95,7787.0,70.8011,70.8011,70.7579,70.7665,7787.0
2017-02-21 10:00:00,81.96,82.06,81.96,82.06,7201.0,70.7752,70.8615,70.7752,70.8615,7201.0
2017-02-21 10:05:00,82.06,82.14,82.05,82.12,13912.0,70.8615,70.9306,70.8529,70.9133,13912.0
2017-02-21 10:10:00,82.12,82.12,82.06,82.08,8376.0,70.9133,70.9133,70.8615,70.8788,8376.0
2017-02-21 10:15:00,82.08,82.17,82.07,82.17,13249.0,70.8788,70.9565,70.8702,70.9565,13249.0
2017-02-21 10:20:00,82.16,82.27,82.15,82.22,19223.0,70.9479,71.0429,70.9392,70.9997,19223.0
2017-02-21 10:25:00,82.22,82.23,82.12,82.19,10323.0,70.9997,71.0083,70.9133,70.9738,10323.0
2017-02-21 10:30:00,82.2,82.2,82.11,82.13,3602.0,70.9824,70.9824,70.9047,70.922,3602.0
2017-02-21 10:35:00,82.12,82.18,82.11,82.17,9186.0,70.9133,70.9652,70.9047,70.9565,9186.0
2017-02-21 10:40:00,82.17,82.24,82.16,82.21,8320.0,70.9565,71.017,70.9479,70.9911,8320.0
2017-02-21 10:45:00,82.21,82.21,82.18,82.19,5985.0,70.9911,70.9911,70.9652,70.9738,5985.0
2017-02-21 10:50:00,82.19,82.21,82.17,82.2,8691.0,70.9738,70.9911,70.9565,70.9824,8691.0
2017-02-21 10:55:00,82.2,82.25,82.2,82.21,6414.0,70.9824,71.0256,70.9824,70.9911,6414.0
2017-02-21 11:00:00,82.21,82.23,82.21,82.23,4943.0,70.9911,71.0083,70.9911,71.0083,4943.0
2017-02-21 11:05:00,82.24,82.27,82.23,82.27,5943.0,71.017,71.0429,71.0083,71.0429,5943.0
2017-02-21 11:10:00,82.26,82.27,82.24,82.27,10650.0,71.0342,71.0429,71.017,71.0429,10650.0
2017-02-21 11:15:00,82.27,82.35,82.26,82.31,7515.0,71.0429,71.112,71.0342,71.0774,7515.0
2017-02-21 11:20:00,82.32,82.33,82.21,82.21,8086.0,71.086,71.0947,70.9911,70.9911,8086.0
2017-02-21 11:25:00,82.23,82.28,82.2,82.26,18580.0,71.0083,71.0515,70.9824,71.0342,18580.0
2017-02-21 11:30:00,82.26,82.28,82.21,82.25,17955.0,71.0342,71.0515,70.9911,71.0256,17955.0
2017-02-21 11:35:00,82.26,82.27,82.2,82.23,12735.0,71.0342,71.0429,70.9824,71.0083,12735.0
2017-02-21 11:40:00,82.23,82.27,82.22,82.24,5841.0,71.0083,71.0429,70.9997,71.017,5841.0
2017-02-21 11:45:00,82.24,82.26,82.23,82.24,6659.0,71.017,71.0342,71.0083,71.017,6659.0
2017-02-21 11:50:00,82.25,82.26,82.22,82.24,7442.0,71.0256,71.0342,70.9997,71.017,7442.0
2017-02-21 11:55:00,82.24,82.32,82.24,82.31,4536.0,71.017,71.086,71.017,71.0774,4536.0
2017-02-21 12:00:00,82.3,82.31,82.26,82.3,7903.0,71.0688,71.0774,71.0342,71.0688,7903.0
2017-02-21 12:05:00,82.31,82.31,82.26,82.28,12380.0,71.0774,71.0774,71.0342,71.0515,12380.0
2017-02-21 12:10:00,82.28,82.3,82.25,82.27,10758.0,71.0515,71.0688,71.0256,71.0429,10758.0
2017-02-21 12:15:00,82.27,82.3,82.27,82.3,5347.0,71.0429,71.0688,71.0429,71.0688,5347.0
2017-02-21 12:20:00,82.29,82.3,82.24,82.29,11836.0,71.0601,71.0688,71.017,71.0601,11836.0
2017-02-21 12:25:00,82.29,82.37,82.29,82.34,10192.0,71.0601,71.1292,71.0601,71.1033,10192.0
2017-02-21 12:30:00,82.36,82.37,82.3,82.32,8706.0,71.1206,71.1292,71.0688,71.086,8706.0
2017-02-21 12:35:00,82.32,82.34,82.31,82.34,5319.0,71.086,71.1033,71.0774,71.1033,5319.0
2017-02-21 12:40:00,82.32,82.32,82.27,82.31,8829.0,71.086,71.086,71.0429,71.0774,8829.0
2017-02-21 12:45:00,82.31,82.32,82.3,82.3,6732.0,71.0774,71.086,71.0688,71.0688,6732.0
2017-02-21 12:50:00,82.3,82.3,82.29,82.29,3649.0,71.0688,71.0688,71.0601,71.0601,3649.0
2017-02-21 12:55:00,82.28,82.28,82.21,82.21,2702.0,71.0515,71.0515,70.9911,70.9911,2702.0
2017-02-21 13:00:00,82.2,82.22,82.16,82.2,20664.0,70.9824,70.9997,70.9479,70.9824,20664.0
2017-02-21 13:05:00,82.2,82.24,82.2,82.23,11312.0,70.9824,71.017,70.9824,71.0083,11312.0
2017-02-21 13:10:00,82.22,82.24,82.22,82.23,4590.0,70.9997,71.017,70.9997,71.0083,4590.0
2017-02-21 13:15:00,82.22,82.24,82.18,82.22,12822.0,70.9997,71.017,70.9652,70.9997,12822.0
2017-02-21 13:20:00,82.22,82.25,82.2,82.24,6024.0,70.9997,71.0256,70.9824,71.017,6024.0
2017-02-21 13:25:00,82.25,82.32,82.24,82.31,7036.0,71.0256,71.086,71.017,71.0774,7036.0
2017-02-21 13:30:00,82.31,82.32,82.27,82.28,7498.0,71.0774,71.086,71.0429,71.0515,7498.0
2017-02-21 13:35:00,82.28,82.28,82.18,82.19,10038.0,71.0515,71.0515,70.9652,70.9738,10038.0
2017-02-21 13:40:00,82.17,82.17,82.1,82.15,7575.0,70.9565,70.9565,70.8961,70.9392,7575.0
2017-02-21 13:45:00,82.16,82.16,82.13,82.16,5636.0,70.9479,70.9479,70.922,70.9479,5636.0
2017-02-21 13:50:00,82.17,82.2,82.15,82.2,12102.0,70.9565,70.9824,70.9392,70.9824,12102.0
2017-02-21 13:55:00,82.2,82.25,82.19,82.24,8758.0,70.9824,71.0256,70.9738,71.017,8758.0
2017-02-21 14:00:00,82.23,82.29,82.22,82.29,7090.0,71.0083,71.0601,70.9997,71.0601,7090.0
2017-02-21 14:05:00,82.29,82.3,82.26,82.29,9529.0,71.0601,71.0688,71.0342,71.0601,9529.0
2017-02-21 14:10:00,82.3,82.33,82.29,82.31,7522.0,71.0688,71.0947,71.0601,71.0774,7522.0
2017-02-21 14:15:00,82.31,82.33,82.29,82.32,8712.0,71.0774,71.0947,71.0601,71.086,8712.0
2017-02-21 14:20:00,82.33,82.37,82.32,82.35,12009.0,71.0947,71.1292,71.086,71.112,12009.0
2017-02-21 14:25:00,82.34,82.34,82.24,82.24,11093.0,71.1033,71.1033,71.017,71.017,11093.0
2017-02-21 14:30:00,82.23,82.24,82.16,82.2,27134.0,71.0083,71.017,70.9479,70.9824,27134.0
2017-02-21 14:35:00,82.21,82.26,82.21,82.26,8901.0,70.9911,71.0342,70.9911,71.0342,8901.0
2017-02-21 14:40:00,82.26,82.27,82.23,82.27,17065.0,71.0342,71.0429,71.0083,71.0429,17065.0
2017-02-21 14:45:00,82.27,82.32,82.24,82.31,15198.0,71.0429,71.086,71.017,71.0774,15198.0
2017-02-21 14:50:00,82.31,82.32,82.27,82.3,10827.0,71.0774,71.086,71.0429,71.0688,10827.0
2017-02-21 14:55:00,82.3,82.36,82.28,82.36,9197.0,71.0688,71.1206,71.0515,71.1206,9197.0
2017-02-21 15:00:00,82.36,82.36,82.28,82.33,11258.0,71.1206,71.1206,71.0515,71.0947,11258.0
2017-02-21 15:05:00,82.33,82.33,82.27,82.28,10384.0,71.0947,71.0947,71.0429,71.0515,10384.0
2017-02-21 15:10:00,82.28,82.34,82.27,82.34,10897.0,71.0515,71.1033,71.0429,71.1033,10897.0
2017-02-21 15:15:00,82.34,82.36,82.3,82.33,13755.0,71.1033,71.1206,71.0688,71.0947,13755.0
2017-02-21 15:20:00,82.32,82.33,82.28,82.3,12328.0,71.086,71.0947,71.0515,71.0688,12328.0
2017-02-21 15:25:00,82.31,82.32,82.27,82.28,10298.0,71.0774,71.086,71.0429,71.0515,10298.0
2017-02-21 15:30:00,82.27,82.3,82.26,82.28,123914.0,71.0429,71.0688,71.0342,71.0515,123914.0
2017-02-21 15:35:00,82.28,82.3,82.26,82.27,20817.0,71.0515,71.0688,71.0342,71.0429,20817.0
2017-02-21 15:40:00,82.27,82.28,82.23,82.23,17951.0,71.0429,71.0515,71.0083,71.0083,17951.0
2017-02-21 15:45:00,82.23,82.25,82.21,82.22,30257.0,71.0083,71.0256,70.9911,70.9997,30257.0
2017-02-21 15:50:00,82.22,82.25,82.21,82.24,31168.0,70.9997,71.0256,70.9911,71.017,31168.0
2017-02-21 15:55:00,82.25,82.25,82.17,82.18,56968.0,71.0256,71.0256,70.9565,70.9652,56968.0
2017-02-22 09:30:00,81.91,82.17,81.81,82.14,12135.0,70.732,70.9565,70.6456,70.9306,12135.0
2017-02-22 09:35:00,82.14,82.16,81.9,81.92,6217.0,70.9306,70.9479,70.7234,70.7406,6217.0
2017-02-22 09:40:00,81.96,82.0,81.94,82.0,6226.0,70.7752,70.8097,70.7579,70.8097,6226.0
2017-02-22 09:45:00,82.05,82.17,82.01,82.17,8007.0,70.8529,70.9565,70.8184,70.9565,8007.0
2017-02-22 09:50:00,82.19,82.28,82.16,82.23,18867.0,70.9738,71.0515,70.9479,71.0083,18867.0
2017-02-22 09:55:00,82.25,82.35,82.25,82.31,21319.0,71.0256,71.112,71.0256,71.0774,21319.0
2017-02-22 10:00:00,82.34,82.44,82.32,82.43,15214.0,71.1033,71.1897,71.086,71.181,15214.0
2017-02-22 10:05:00,82.42,82.49,82.4,82.48,8013.0,71.1724,71.2328,71.1551,71.2242,8013.0
2017-02-22 10:10:00,82.5,82.56,82.49,82.53,10274.0,71.2415,71.2933,71.2328,71.2674,10274.0
2017-02-22 10:15:00,82.54,82.61,82.53,82.6,9597.0,71.276,71.3365,71.2674,71.3278,9597.0
2017-02-22 10:20:00,82.59,82.63,82.55,82.58,41239.0,71.3192,71.3537,71.2847,71.3106,41239.0
2017-02-22 10:25:00,82.56,82.66,82.55,82.65,11085.0,71.2933,71.3796,71.2847,71.371,11085.0
2017-02-22 10:30:00,82.64,82.64,82.52,82.52,4525.0,71.3624,71.3624,71.2588,71.2588,4525.0
2017-02-22 10:35:00,82.54,82.56,82.5,82.55,11065.0,71.276,71.2933,71.2415,71.2847,11065.0
2017-02-22 10:40:00,82.54,82.57,82.53,82.55,4618.0,71.276,71.3019,71.2674,71.2847,4618.0
2017-02-22 10:45:00,82.55,82.57,82.49,82.55,17891.0,71.2847,71.3019,71.2328,71.2847,17891.0
2017-02-22 10:50:00,82.54,82.56,82.5,82.51,3617.0,71.276,71.2933,71.2415,71.2501,3617.0
2017-02-22 10:55:00,82.51,82.6,82.48,82.58,17626.0,71.2501,71.3278,71.2242,71.3106,17626.0
2017-02-22 11:00:00,82.6,82.66,82.6,82.63,8215.0,71.3278,71.3796,71.3278,71.3537,8215.0
2017-02-22 11:05:00,82.65,82.72,82.6,82.71,22809.0,71.371,71.4315,71.3278,71.4228,22809.0
2017-02-22 11:10:00,82.71,82.75,82.67,82.75,6825.0,71.4228,71.4574,71.3883,71.4574,6825.0
2017-02-22 11:15:00,82.74,82.78,82.74,82.78,6312.0,71.4487,71.4833,71.4487,71.4833,6312.0
2017-02-22 11:20:00,82.79,82.81,82.75,82.76,3879.0,71.4919,71.5092,71.4574,71.466,3879.0
2017-02-22 11:25:00,82.76,82.83,82.75,82.83,6700.0,71.466,71.5264,71.4574,71.5264,6700.0
2017-02-22 11:30:00,82.83,82.87,82.8,82.85,6036.0,71.5264,71.561,71.5005,71.5437,6036.0
2017-02-22 11:35:00,82.83,82.83,82.77,82.79,6902.0,71.5264,71.5264,71.4746,71.4919,6902.0
2017-02-22 11:40:00,82.79,82.81,82.76,82.81,6016.0,71.4919,71.5092,71.466,71.5092,6016.0
2017-02-22 11:45:00,82.8,82.81,82.75,82.76,6906.0,71.5005,71.5092,71.4574,71.466,6906.0
2017-02-22 11:50:00,82.74,82.75,82.71,82.72,9880.0,71.4487,71.4574,71.4228,71.4315,9880.0
2017-02-22 11:55:00,82.73,82.86,82.73,82.83,14238.0,71.4401,71.5524,71.4401,71.5264,14238.0
2017-02-22 12:00:00,82.82,82.83,82.77,82.78,10892.0,71.5178,71.5264,71.4746,71.4833,10892.0
2017-02-22 12:05:00,82.78,82.8,82.71,82.71,11201.0,71.4833,71.5005,71.4228,71.4228,11201.0
2017-02-22 12:10:00,82.71,82.77,82.71,82.77,8437.0,71.4228,71.4746,71.4228,71.4746,8437.0
2017-02-22 12:15:00,82.78,82.8,82.74,82.8,17846.0,71.4833,71.5005,71.4487,71.5005,17846.0
2017-02-22 12:20:00,82.79,82.81,82.79,82.8,3086.0,71.4919,71.5092,71.4919,71.5005,3086.0
2017-02-22 12:25:00,82.8,82.82,82.79,82.8,4317.0,71.5005,71.5178,71.4919,71.5005,4317.0
2017-02-22 12:30:00,82.8,82.81,82.74,82.75,10209.0,71.5005,71.5092,71.4487,71.4574,10209.0
2017-02-22 12:35:00,82.76,82.82,82.75,82.76,4021.0,71.466,71.5178,71.4574,71.466,4021.0
2017-02-22 12:40:00,82.78,82.78,82.74,82.76,3600.0,71.4833,71.4833,71.4487,71.466,3600.0
2017-02-22 12:45:00,82.77,82.79,82.75,82.79,4901.0,71.4746,71.4919,71.4574,71.4919,4901.0
2017-02-22 12:50:00,82.77,82.78,82.73,82.74,4724.0,71.4746,71.4833,71.4401,71.4487,4724.0
2017-02-22 12:55:00,82.75,82.77,82.73,82.74,2653.0,71.4574,71.4746,71.4401,71.4487,2653.0
2017-02-22 13:00:00,82.75,82.76,82.72,82.73,3700.0,71.4574,71.466,71.4315,71.4401,3700.0
2017-02-22 13:05:00,82.72,82.74,82.69,82.69,9915.0,71.4315,71.4487,71.4056,71.4056,9915.0
2017-02-22 13:10:00,82.7,82.75,82.7,82.74,3412.0,71.4142,71.4574,71.4142,71.4487,3412.0
2017-02-22 13:15:00,82.73,82.73,82.71,82.73,4913.0,71.4401,71.4401,71.4228,71.4401,4913.0
2017-02-22 13:20:00,82.71,82.74,82.71,82.73,3797.0,71.4228,71.4487,71.4228,71.4401,3797.0
2017-02-22 13:25:00,82.74,82.78,82.7,82.77,20361.0,71.4487,71.4833,71.4142,71.4746,20361.0
2017-02-22 13:30:00,82.79,82.85,82.78,82.85,7607.0,71.4919,71.5437,71.4833,71.5437,7607.0
2017-02-22 13:35:00,82.84,82.92,82.82,82.92,8341.0,71.5351,71.6042,71.5178,71.6042,8341.0
2017-02-22 13:40:00,82.92,82.93,82.87,82.88,7030.0,71.6042,71.6128,71.561,71.5696,7030.0
2017-02-22 13:45:00,82.88,82.89,82.86,82.88,16007.0,71.5696,71.5783,71.5524,71.5696,16007.0
2017-02-22 13:50:00,82.88,82.89,82.87,82.88,4424.0,71.5696,71.5783,71.561,71.5696,4424.0
2017-02-22 13:55:00,82.88,82.88,82.87,82.87,8443.0,71.5696,71.5696,71.561,71.561,8443.0
2017-02-22 14:00:00,82.87,82.9,82.85,82.88,7991.0,71.561,71.5869,71.5437,71.5696,7991.0
2017-02-22 14:05:00,82.88,82.89,82.82,82.82,9709.0,71.5696,71.5783,71.5178,71.5178,9709.0
2017-02-22 14:10:00,82.81,82.85,82.77,82.84,9936.0,71.5092,71.5437,71.4746,71.5351,9936.0
2017-02-22 14:15:00,82.83,82.87,82.82,82.86,11703.0,71.5264,71.561,71.5178,71.5524,11703.0
2017-02-22 14:20:00,82.86,82.93,82.83,82.92,13816.0,71.5524,71.6128,71.5264,71.6042,13816.0
2017-02-22 14:25:00,82.92,82.96,82.89,82.94,22547.0,71.6042,71.6387,71.5783,71.6214,22547.0
2017-02-22 14:30:00,82.92,82.93,82.89,82.9,7870.0,71.6042,71.6128,71.5783,71.5869,7870.0
2017-02-22 14:35:00,82.9,82.96,82.89,82.92,11537.0,71.5869,71.6387,71.5783,71.6042,11537.0
2017-02-22 14:40:00,82.92,82.92,82.88,82.9,7960.0,71.6042,71.6042,71.5696,71.5869,7960.0
2017-02-22 14:45:00,82.89,82.9,82.84,82.86,5700.0,71.5783,71.5869,71.5351,71.5524,5700.0
2017-02-22 14:50:00,82.86,82.91,82.85,82.89,10784.0,71.5524,71.5955,71.5437,71.5783,10784.0
2017-02-22 14:55:00,82.89,82.96,82.89,82.96,7033.0,71.5783,71.6387,71.5783,71.6387,7033.0
2017-02-22 15:00:00,82.93,82.95,82.91,82.95,16249.0,71.6128,71.6301,71.5955,71.6301,16249.0
2017-02-22 15:05:00,82.94,82.95,82.91,82.92,7290.0,71.6214,71.6301,71.5955,71.6042,7290.0
2017-02-22 15:10:00,82.93,82.95,82.91,82.94,10154.0,71.6128,71.6301,71.5955,71.6214,10154.0
2017-02-22 15:15:00,82.94,82.98,82.92,82.92,6880.0,71.6214,71.656,71.6042,71.6042,6880.0
2017-02-22 15:20:00,82.9,82.97,82.87,82.93,11749.0,71.5869,71.6473,71.561,71.6128,11749.0
2017-02-22 15:25:00,82.93,82.99,82.93,82.97,14275.0,71.6128,71.6646,71.6128,71.6473,14275.0
2017-02-22 15:30:00,82.98,82.98,82.95,82.95,12660.0,71.656,71.656,71.6301,71.6301,12660.0
2017-02-22 15:35:00,82.95,82.98,82.95,82.98,16958.0,71.6301,71.656,71.6301,71.656,16958.0
2017-02-22 15:40:00,82.97,82.98,82.93,82.94,15839.0,71.6473,71.656,71.6128,71.6214,15839.0
2017-02-22 15:45:00,82.93,82.93,82.86,82.88,20204.0,71.6128,71.6128,71.5524,71.5696,20204.0
2017-02-22 15:50:00,82.88,82.97,82.88,82.97,36427.0,71.5696,71.6473,71.5696,71.6473,36427.0
2017-02-22 15:55:00,82.96,82.97,82.79,82.83,69336.0,71.6387,71.6473,71.4919,71.5264,69336.0
2017-02-23 09:30:00,83.0,83.0,82.93,82.94,7995.0,71.6732,71.6732,71.6128,71.6214,7995.0
2017-02-23 09:35:00,82.97,82.97,82.68,82.72,10882.0,71.6473,71.6473,71.3969,71.4315,10882.0
2017-02-23 09:40:00,82.72,82.95,82.7,82.84,9147.0,71.4315,71.6301,71.4142,71.5351,9147.0
2017-02-23 09:45:00,82.81,82.99,82.81,82.97,7216.0,71.5092,71.6646,71.5092,71.6473,7216.0
2017-02-23 09:50:00,82.98,83.07,82.97,82.97,7749.0,71.656,71.7337,71.6473,71.6473,7749.0
2017-02-23 09:55:00,82.98,83.0,82.88,82.94,6001.0,71.656,71.6732,71.5696,71.6214,6001.0
2017-02-23 10:00:00,82.93,82.95,82.88,82.92,103102.0,71.6128,71.6301,71.5696,71.6042,103102.0
2017-02-23 10:05:00,82.93,82.95,82.78,82.84,107205.0,71.6128,71.6301,71.4833,71.5351,107205.0
2017-02-23 10:10:00,82.82,82.84,82.71,82.71,7353.0,71.5178,71.5351,71.4228,71.4228,7353.0
2017-02-23 10:15:00,82.7,82.75,82.67,82.69,57382.0,71.4142,71.4574,71.3883,71.4056,57382.0
2017-02-23 10:20:00,82.7,82.75,82.69,82.71,10534.0,71.4142,71.4574,71.4056,71.4228,10534.0
2017-02-23 10:25:00,82.7,82.71,82.61,82.65,6242.0,71.4142,71.4228,71.3365,71.371,6242.0
2017-02-23 10:30:00,82.65,82.73,82.6,82.7,6143.0,71.371,71.4401,71.3278,71.4142,6143.0
2017-02-23 10:35:00,82.72,82.76,82.71,82.72,17736.0,71.4315,71.466,71.4228,71.4315,17736.0
2017-02-23 10:40:00,82.7,82.72,82.69,82.7,3818.0,71.4142,71.4315,71.4056,71.4142,3818.0
2017-02-23 10:45:00,82.71,82.74,82.68,82.72,4390.0,71.4228,71.4487,71.3969,71.4315,4390.0
2017-02-23 10:50:00,82.74,82.74,82.55,82.55,23200.0,71.4487,71.4487,71.2847,71.2847,23200.0
2017-02-23 10:55:00,82.57,82.57,82.5,82.51,3628.0,71.3019,71.3019,71.2415,71.2501,3628.0
2017-02-23 11:00:00,82.53,82.58,82.53,82.57,8059.0,71.2674,71.3106,71.2674,71.3019,8059.0
2017-02-23 11:05:00,82.58,82.71,82.58,82.71,34199.0,71.3106,71.4228,71.3106,71.4228,34199.0
2017-02-23 11:10:00,82.69,82.69,82.64,82.66,4150.0,71.4056,71.4056,71.3624,71.3796,4150.0
2017-02-23 11:15:00,82.7,82.76,82.69,82.76,4188.0,71.4142,71.466,71.4056,71.466,4188.0
2017-02-23 11:20:00,82.77,82.81,82.73,82.76,69731.0,71.4746,71.5092,71.4401,71.466,69731.0
2017-02-23 11:25:00,82.75,82.81,82.71,82.81,5788.0,71.4574,71.5092,71.4228,71.5092,5788.0
2017-02-23 11:30:00,82.77,82.87,82.77,82.85,5695.0,71.4746,71.561,71.4746,71.5437,5695.0
2017-02-23 11:35:00,82.85,82.87,82.81,82.84,16298.0,71.5437,71.561,71.5092,71.5351,16298.0
2017-02-23 11:40:00,82.82,82.85,82.8,82.85,8829.0,71.5178,71.5437,71.5005,71.5437,8829.0
2017-02-23 11:45:00,82.84,82.85,82.82,82.85,2768.0,71.5351,71.5437,71.5178,71.5437,2768.0
2017-02-23 11:50:00,82.86,82.88,82.84,82.84,7387.0,71.5524,71.5696,71.5351,71.5351,7387.0
2017-02-23 11:55:00,82.85,82.87,82.78,82.78,11865.0,71.5437,71.561,71.4833,71.4833,11865.0
2017-02-23 12:00:00,82.8,82.83,82.78,82.82,6010.0,71.5005,71.5264,71.4833,71.5178,6010.0
2017-02-23 12:05:00,82.82,82.83,82.81,82.81,10774.0,71.5178,71.5264,71.5092,71.5092,10774.0
2017-02-23 12:10:00,82.82,82.83,82.81,82.83,3177.0,71.5178,71.5264,71.5092,71.5264,3177.0
2017-02-23 12:15:00,82.84,82.95,82.84,82.94,11638.0,71.5351,71.6301,71.5351,71.6214,11638.0
2017-02-23 12:20:00,82.94,82.97,82.93,82.97,5812.0,71.6214,71.6473,71.6128,71.6473,5812.0
2017-02-23 12:25:00,82.97,83.03,82.96,83.03,40579.0,71.6473,71.6992,71.6387,71.6992,40579.0
2017-02-23 12:30:00,83.03,83.12,83.03,83.12,6194.0,71.6992,71.7769,71.6992,71.7769,6194.0
2017-02-23 12:35:00,83.13,83.14,83.12,83.13,6893.0,71.7855,71.7941,71.7769,71.7855,6893.0
2017-02-23 12:40:00,83.14,83.15,83.09,83.1,12430.0,71.7941,71.8028,71.751,71.7596,12430.0
2017-02-23 12:45:00,83.1,83.13,83.08,83.08,4155.0,71.7596,71.7855,71.7423,71.7423,4155.0
2017-02-23 12:50:00,83.07,83.07,83.0,83.02,6341.0,71.7337,71.7337,71.6732,71.6905,6341.0
2017-02-23 12:55:00,83.02,83.04,83.01,83.03,2010.0,71.6905,71.7078,71.6819,71.6992,2010.0
2017-02-23 13:00:00,83.01,83.03,82.94,82.94,4800.0,71.6819,71.6992,71.6214,71.6214,4800.0
2017-02-23 13:05:00,82.95,82.99,82.94,82.94,9931.0,71.6301,71.6646,71.6214,71.6214,9931.0
2017-02-23 13:10:00,82.92,82.95,82.92,82.94,7826.0,71.6042,71.6301,71.6042,71.6214,7826.0
2017-02-23 13:15:00,82.94,83.0,82.94,82.98,26136.0,71.6214,71.6732,71.6214,71.656,26136.0
2017-02-23 13:20:00,82.99,82.99,82.94,82.96,4347.0,71.6646,71.6646,71.6214,71.6387,4347.0
2017-02-23 13:25:00,82.97,82.97,82.89,82.89,3656.0,71.6473,71.6473,71.5783,71.5783,3656.0
2017-02-23 13:30:00,82.9,82.91,82.86,82.9,4013.0,71.5869,71.5955,71.5524,71.5869,4013.0
2017-02-23 13:35:00,82.89,82.96,82.88,82.96,6126.0,71.5783,71.6387,71.5696,71.6387,6126.0
2017-02-23 13:40:00,82.96,83.01,82.96,83.01,3745.0,71.6387,71.6819,71.6387,71.6819,3745.0
2017-02-23 13:45:00,83.02,83.09,83.02,83.08,8215.0,71.6905,71.751,71.6905,71.7423,8215.0
2017-02-23 13:50:00,83.06,83.08,83.01,83.08,6783.0,71.7251,71.7423,71.6819,71.7423,6783.0
2017-02-23 13:55:00,83.09,83.11,83.07,83.1,5767.0,71.751,71.7682,71.7337,71.7596,5767.0
2017-02-23 14:00:00,83.11,83.13,83.06,83.07,6600.0,71.7682,71.7855,71.7251,71.7337,6600.0
2017-02-23 14:05:00,83.07,83.07,83.03,83.04,6905.0,71.7337,71.7337,71.6992,71.7078,6905.0
2017-02-23 14:10:00,83.03,83.03,83.0,83.03,8508.0,71.6992,71.6992,71.6732,71.6992,8508.0
2017-02-23 14:15:00,83.03,83.04,82.99,82.99,10332.0,71.6992,71.7078,71.6646,71.6646,10332.0
2017-02-23 14:20:00,82.99,83.0,82.96,83.0,12594.0,71.6646,71.6732,71.6387,71.6732,12594.0
2017-02-23 14:25:00,83.0,83.07,83.0,83.07,6325.0,71.6732,71.7337,71.6732,71.7337,6325.0
2017-02-23 14:30:00,83.06,83.09,83.05,83.06,5634.0,71.7251,71.751,71.7164,71.7251,5634.0
2017-02-23 14:35:00,83.06,83.11,83.05,83.11,11808.0,71.7251,71.7682,71.7164,71.7682,11808.0
2017-02-23 14:40:00,83.11,83.11,83.09,83.1,13483.0,71.7682,71.7682,71.751,71.7596,13483.0
2017-02-23 14:45:00,83.1,83.16,83.08,83.14,50657.0,71.7596,71.8114,71.7423,71.7941,50657.0
2017-02-23 14:50:00,83.15,83.17,83.14,83.17,12526.0,71.8028,71.8201,71.7941,71.8201,12526.0
2017-02-23 14:55:00,83.17,83.2,83.17,83.18,8134.0,71.8201,71.846,71.8201,71.8287,8134.0
2017-02-23 15:00:00,83.17,83.19,83.17,83.18,9929.0,71.8201,71.8373,71.8201,71.8287,9929.0
2017-02-23 15:05:00,83.18,83.18,83.16,83.17,7174.0,71.8287,71.8287,71.8114,71.8201,7174.0
2017-02-23 15:10:00,83.17,83.19,83.08,83.08,50037.0,71.8201,71.8373,71.7423,71.7423,50037.0
2017-02-23 15:15:00,83.09,83.13,83.08,83.13,13269.0,71.751,71.7855,71.7423,71.7855,13269.0
2017-02-23 15:20:00,83.13,83.14,83.04,83.06,30500.0,71.7855,71.7941,71.7078,71.7251,30500.0
2017-02-23 15:25:00,83.05,83.07,83.03,83.03,11066.0,71.7164,71.7337,71.6992,71.6992,11066.0
2017-02-23 15:30:00,83.03,83.05,82.92,82.97,52813.0,71.6992,71.7164,71.6042,71.6473,52813.0
2017-02-23 15:35:00,82.98,83.05,82.97,83.04,32537.0,71.656,71.7164,71.6473,71.7078,32537.0
2017-02-23 15:40:00,83.04,83.04,82.99,82.99,13629.0,71.7078,71.7078,71.6646,71.6646,13629.0
2017-02-23 15:45:00,82.99,83.04,82.97,83.01,31199.0,71.6646,71.7078,71.6473,71.6819,31199.0
2017-02-23 15:50:00,83.02,83.06,83.01,83.03,27890.0,71.6905,71.7251,71.6819,71.6992,27890.0
2017-02-23 15:55:00,83.03,83.09,82.99,83.09,67549.0,71.6992,71.751,71.6646,71.751,67549.0
2017-02-24 09:30:00,82.14,82.62,81.72,82.59,56144.0,70.9306,71.3451,70.5679,71.3192,56144.0
2017-02-24 09:35:00,82.55,82.89,82.49,82.84,12609.0,71.2847,71.5783,71.2328,71.5351,12609.0
2017-02-24 09:40:00,82.78,82.92,82.71,82.91,11630.0,71.4833,71.6042,71.4228,71.5955,11630.0
2017-02-24 09:45:00,82.89,83.06,82.88,83.02,24567.0,71.5783,71.7251,71.5696,71.6905,24567.0
2017-02-24 09:50:00,83.02,83.09,83.0,83.09,34060.0,71.6905,71.751,71.6732,71.751,34060.0
2017-02-24 09:55:00,83.09,83.21,83.05,83.06,31075.0,71.751,71.8546,71.7164,71.7251,31075.0
2017-02-24 10:00:00,83.11,83.16,83.03,83.06,11969.0,71.7682,71.8114,71.6992,71.7251,11969.0
2017-02-24 10:05:00,83.04,83.04,82.88,82.99,9848.0,71.7078,71.7078,71.5696,71.6646,9848.0
2017-02-24 10:10:00,83.01,83.04,82.88,83.03,10991.0,71.6819,71.7078,71.5696,71.6992,10991.0
2017-02-24 10:15:00,83.03,83.09,82.95,82.99,15544.0,71.6992,71.751,71.6301,71.6646,15544.0
2017-02-24 10:20:00,82.98,83.01,82.95,82.95,12879.0,71.656,71.6819,71.6301,71.6301,12879.0
2017-02-24 10:25:00,82.96,83.0,82.9,82.92,7223.0,71.6387,71.6732,71.5869,71.6042,7223.0
2017-02-24 10:30:00,82.95,83.0,82.94,82.99,7900.0,71.6301,71.6732,71.6214,71.6646,7900.0
2017-02-24 10:35:00,82.99,83.0,82.96,82.99,6707.0,71.6646,71.6732,71.6387,71.6646,6707.0
2017-02-24 10:40:00,82.98,83.0,82.95,82.98,41739.0,71.656,71.6732,71.6301,71.656,41739.0
2017-02-24 10:45:00,82.97,83.0,82.95,83.0,8992.0,71.6473,71.6732,71.6301,71.6732,8992.0
2017-02-24 10:50:00,83.0,83.01,82.97,82.98,62274.0,71.6732,71.6819,71.6473,71.656,62274.0
2017-02-24 10:55:00,82.99,83.22,82.98,83.22,28836.0,71.6646,71.8632,71.656,71.8632,28836.0
2017-02-24 11:00:00,83.21,83.4,83.18,83.39,20445.0,71.8546,72.0187,71.8287,72.01,20445.0
2017-02-24 11:05:00,83.38,83.45,83.31,83.32,11349.0,72.0014,72.0618,71.9409,71.9496,11349.0
2017-02-24 11:10:00,83.31,83.31,83.24,83.25,15953.0,71.9409,71.9409,71.8805,71.8891,15953.0
2017-02-24 11:15:00,83.24,83.34,83.24,83.34,7671.0,71.8805,71.9669,71.8805,71.9669,7671.0
2017-02-24 11:20:00,83.36,83.36,83.28,83.31,10629.0,71.9841,71.9841,71.915,71.9409,10629.0
2017-02-24 11:25:00,83.3,83.31,83.27,83.3,11271.0,71.9323,71.9409,71.9064,71.9323,11271.0
2017-02-24 11:30:00,83.3,83.31,83.29,83.3,9462.0,71.9323,71.9409,71.9237,71.9323,9462.0
2017-02-24 11:35:00,83.3,83.31,83.26,83.28,22910.0,71.9323,71.9409,71.8978,71.915,22910.0
2017-02-24 11:40:00,83.28,83.3,83.26,83.3,11099.0,71.915,71.9323,71.8978,71.9323,11099.0
2017-02-24 11:45:00,83.31,83.41,83.3,83.39,9591.0,71.9409,72.0273,71.9323,72.01,9591.0
2017-02-24 11:50:00,83.39,83.4,83.35,83.4,5459.0,72.01,72.0187,71.9755,72.0187,5459.0
2017-02-24 11:55:00,83.4,83.43,83.39,83.4,8569.0,72.0187,72.0446,72.01,72.0187,8569.0
2017-02-24 12:00:00,83.4,83.43,83.39,83.42,13597.0,72.0187,72.0446,72.01,72.0359,13597.0
2017-02-24 12:05:00,83.42,83.49,83.42,83.45,7952.0,72.0359,72.0964,72.0359,72.0618,7952.0
2017-02-24 12:10:00,83.45,83.49,83.45,83.47,17672.0,72.0618,72.0964,72.0618,72.0791,17672.0
2017-02-24 12:15:00,83.48,83.48,83.39,83.42,18626.0,72.0877,72.0877,72.01,72.0359,18626.0
2017-02-24 12:20:00,83.41,83.42,83.4,83.42,4335.0,72.0273,72.0359,72.0187,72.0359,4335.0
2017-02-24 12:25:00,83.41,83.46,83.41,83.44,10558.0,72.0273,72.0705,72.0273,72.0532,10558.0
2017-02-24 12:30:00,83.44,83.47,83.44,83.45,6284.0,72.0532,72.0791,72.0532,72.0618,6284.0
2017-02-24 12:35:00,83.45,83.45,83.42,83.43,3300.0,72.0618,72.0618,72.0359,72.0446,3300.0
2017-02-24 12:40:00,83.43,83.46,83.43,83.45,6009.0,72.0446,72.0705,72.0446,72.0618,6009.0
2017-02-24 12:45:00,83.44,83.48,83.44,83.46,8135.0,72.0532,72.0877,72.0532,72.0705,8135.0
2017-02-24 12:50:00,83.45,83.46,83.42,83.43,10275.0,72.0618,72.0705,72.0359,72.0446,10275.0
2017-02-24 12:55:00,83.45,83.49,83.45,83.45,28865.0,72.0618,72.0964,72.0618,72.0618,28865.0
2017-02-24 13:00:00,83.44,83.45,83.35,83.38,16202.0,72.0532,72.0618,71.9755,72.0014,16202.0
2017-02-24 13:05:00,83.37,83.39,83.36,83.37,3900.0,71.9928,72.01,71.9841,71.9928,3900.0
2017-02-24 13:10:00,83.38,83.4,83.38,83.39,5096.0,72.0014,72.0187,72.0014,72.01,5096.0
2017-02-24 13:15:00,83.39,83.43,83.39,83.41,5098.0,72.01,72.0446,72.01,72.0273,5098.0
2017-02-24 13:20:00,83.42,83.43,83.4,83.41,3473.0,72.0359,72.0446,72.0187,72.0273,3473.0
2017-02-24 13:25:00,83.42,83.42,83.39,83.41,3489.0,72.0359,72.0359,72.01,72.0273,3489.0
2017-02-24 13:30:00,83.42,83.43,83.41,83.42,4053.0,72.0359,72.0446,72.0273,72.0359,4053.0
2017-02-24 13:35:00,83.42,83.48,83.42,83.45,7920.0,72.0359,72.0877,72.0359,72.0618,7920.0
2017-02-24 13:40:00,83.45,83.48,83.42,83.44,9500.0,72.0618,72.0877,72.0359,72.0532,9500.0
2017-02-24 13:45:00,83.43,83.43,83.4,83.41,5039.0,72.0446,72.0446,72.0187,72.0273,5039.0
2017-02-24 13:50:00,83.41,83.44,83.4,83.42,19918.0,72.0273,72.0532,72.0187,72.0359,19918.0
2017-02-24 13:55:00,83.42,83.44,83.41,83.44,10268.0,72.0359,72.0532,72.0273,72.0532,10268.0
2017-02-24 14:00:00,83.44,83.45,83.4,83.42,35377.0,72.0532,72.0618,72.0187,72.0359,35377.0
2017-02-24 14:05:00,83.41,83.52,83.41,83.48,47014.0,72.0273,72.1223,72.0273,72.0877,47014.0
2017-02-24 14:10:00,83.48,83.57,83.47,83.5,216317.0,72.0877,72.1655,72.0791,72.105,216317.0
2017-02-24 14:15:00,83.49,83.49,83.42,83.44,24732.0,72.0964,72.0964,72.0359,72.0532,24732.0
2017-02-24 14:20:00,83.43,83.47,83.27,83.27,251347.0,72.0446,72.0791,71.9064,71.9064,251347.0
2017-02-24 14:25:00,83.27,83.37,83.25,83.37,25909.0,71.9064,71.9928,71.8891,71.9928,25909.0
2017-02-24 14:30:00,83.37,83.42,83.37,83.42,7714.0,71.9928,72.0359,71.9928,72.0359,7714.0
2017-02-24 14:35:00,83.42,83.43,83.4,83.42,8082.0,72.0359,72.0446,72.0187,72.0359,8082.0
2017-02-24 14:40:00,83.42,83.45,83.42,83.44,11912.0,72.0359,72.0618,72.0359,72.0532,11912.0
2017-02-24 14:45:00,83.44,83.46,83.42,83.44,15987.0,72.0532,72.0705,72.0359,72.0532,15987.0
2017-02-24 14:50:00,83.43,83.46,83.41,83.41,11150.0,72.0446,72.0705,72.0273,72.0273,11150.0
2017-02-24 14:55:00,83.42,83.42,83.35,83.35,11208.0,72.0359,72.0359,71.9755,71.9755,11208.0
2017-02-24 15:00:00,83.36,83.37,83.34,83.36,11181.0,71.9841,71.9928,71.9669,71.9841,11181.0
2017-02-24 15:05:00,83.36,83.41,83.36,83.4,50730.0,71.9841,72.0273,71.9841,72.0187,50730.0
2017-02-24 15:10:00,83.4,83.42,83.39,83.4,11051.0,72.0187,72.0359,72.01,72.0187,11051.0
2017-02-24 15:15:00,83.4,83.42,83.4,83.41,10187.0,72.0187,72.0359,72.0187,72.0273,10187.0
2017-02-24 15:20:00,83.41,83.46,83.39,83.4,20760.0,72.0273,72.0705,72.01,72.0187,20760.0
2017-02-24 15:25:00,83.39,83.42,83.38,83.41,17702.0,72.01,72.0359,72.0014,72.0273,17702.0
2017-02-24 15:30:00,83.41,83.42,83.38,83.4,25118.0,72.0273,72.0359,72.0014,72.0187,25118.0
2017-02-24 15:35:00,83.41,83.48,83.4,83.47,17275.0,72.0273,72.0877,72.0187,72.0791,17275.0
2017-02-24 15:40:00,83.47,83.53,83.47,83.5,26415.0,72.0791,72.1309,72.0791,72.105,26415.0
2017-02-24 15:45:00,83.51,83.65,83.5,83.64,94335.0,72.1137,72.2345,72.105,72.2259,94335.0
2017-02-24 15:50:00,83.65,83.78,83.64,83.76,78747.0,72.2345,72.3468,72.2259,72.3295,78747.0
2017-02-24 15:55:00,83.76,83.86,83.76,83.84,187701.0,72.3295,72.4159,72.3295,72.3986,187701.0
2017-02-27 09:30:00,83.75,83.8,83.54,83.71,23808.0,72.3209,72.3641,72.1396,72.2864,23808.0
2017-02-27 09:35:00,83.69,83.7,83.3,83.3,11650.0,72.2691,72.2777,71.9323,71.9323,11650.0
2017-02-27 09:40:00,83.29,83.31,83.13,83.3,20416.0,71.9237,71.9409,71.7855,71.9323,20416.0
2017-02-27 09:45:00,83.34,83.39,83.3,83.3,15216.0,71.9669,72.01,71.9323,71.9323,15216.0
2017-02-27 09:50:00,83.31,83.52,83.3,83.42,16576.0,71.9409,72.1223,71.9323,72.0359,16576.0
2017-02-27 09:55:00,83.44,83.56,83.43,83.56,7776.0,72.0532,72.1568,72.0446,72.1568,7776.0
2017-02-27 10:00:00,83.52,83.52,83.17,83.28,19194.0,72.1223,72.1223,71.8201,71.915,19194.0
2017-02-27 10:05:00,83.28,83.37,83.26,83.31,6528.0,71.915,71.9928,71.8978,71.9409,6528.0
2017-02-27 10:10:00,83.36,83.46,83.32,83.39,10450.0,71.9841,72.0705,71.9496,72.01,10450.0
2017-02-27 10:15:00,83.37,83.37,83.16,83.17,11572.0,71.9928,71.9928,71.8114,71.8201,11572.0
2017-02-27 10:20:00,83.17,83.32,83.17,83.28,9706.0,71.8201,71.9496,71.8201,71.915,9706.0
2017-02-27 10:25:00,83.29,83.42,83.28,83.37,6390.0,71.9237,72.0359,71.915,71.9928,6390.0
2017-02-27 10:30:00,83.37,83.38,83.25,83.28,8516.0,71.9928,72.0014,71.8891,71.915,8516.0
2017-02-27 10:35:00,83.29,83.34,83.19,83.34,11859.0,71.9237,71.9669,71.8373,71.9669,11859.0
2017-02-27 10:40:00,83.34,83.54,83.31,83.31,10450.0,71.9669,72.1396,71.9409,71.9409,10450.0
2017-02-27 10:45:00,83.32,83.37,83.3,83.32,10330.0,71.9496,71.9928,71.9323,71.9496,10330.0
2017-02-27 10:50:00,83.32,83.36,83.21,83.21,5698.0,71.9496,71.9841,71.8546,71.8546,5698.0
2017-02-27 10:55:00,83.23,83.23,83.13,83.17,7458.0,71.8719,71.8719,71.7855,71.8201,7458.0
2017-02-27 11:00:00,83.16,83.22,83.15,83.16,7432.0,71.8114,71.8632,71.8028,71.8114,7432.0
2017-02-27 11:05:00,83.15,83.18,83.06,83.07,13696.0,71.8028,71.8287,71.7251,71.7337,13696.0
2017-02-27 11:10:00,83.08,83.09,83.04,83.04,12023.0,71.7423,71.751,71.7078,71.7078,12023.0
2017-02-27 11:15:00,83.06,83.09,82.98,83.0,25000.0,71.7251,71.751,71.656,71.6732,25000.0
2017-02-27 11:20:00,83.0,83.14,82.99,83.01,14836.0,71.6732,71.7941,71.6646,71.6819,14836.0
2017-02-27 11:25:00,83.03,83.11,82.93,83.05,19068.0,71.6992,71.7682,71.6128,71.7164,19068.0
2017-02-27 11:30:00,83.04,83.04,82.92,82.92,9206.0,71.7078,71.7078,71.6042,71.6042,9206.0
2017-02-27 11:35:00,82.94,82.98,82.87,82.89,11658.0,71.6214,71.656,71.561,71.5783,11658.0
2017-02-27 11:40:00,82.89,83.01,82.89,82.98,9889.0,71.5783,71.6819,71.5783,71.656,9889.0
2017-02-27 11:45:00,82.96,83.07,82.95,83.04,34497.0,71.6387,71.7337,71.6301,71.7078,34497.0
2017-02-27 11:50:00,83.03,83.14,83.0,83.0,8908.0,71.6992,71.7941,71.6732,71.6732,8908.0
2017-02-27 11:55:00,83.0,83.05,83.0,83.01,7683.0,71.6732,71.7164,71.6732,71.6819,7683.0
2017-02-27 12:00:00,83.01,83.01,82.89,82.89,16803.0,71.6819,71.6819,71.5783,71.5783,16803.0
2017-02-27 12:05:00,82.89,82.91,82.8,82.82,34850.0,71.5783,71.5955,71.5005,71.5178,34850.0
2017-02-27 12:10:00,82.82,82.89,82.79,82.89,38406.0,71.5178,71.5783,71.4919,71.5783,38406.0
2017-02-27 12:15:00,82.9,82.99,82.9,82.98,8899.0,71.5869,71.6646,71.5869,71.656,8899.0
2017-02-27 12:20:00,82.99,82.99,82.91,82.91,10895.0,71.6646,71.6646,71.5955,71.5955,10895.0
2017-02-27 12:25:00,82.9,82.94,82.9,82.91,8504.0,71.5869,71.6214,71.5869,71.5955,8504.0
2017-02-27 12:30:00,82.92,82.94,82.91,82.94,5694.0,71.6042,71.6214,71.5955,71.6214,5694.0
2017-02-27 12:35:00,82.94,82.94,82.87,82.92,10483.0,71.6214,71.6214,71.561,71.6042,10483.0
2017-02-27 12:40:00,82.92,82.92,82.88,82.91,13502.0,71.6042,71.6042,71.5696,71.5955,13502.0
2017-02-27 12:45:00,82.91,82.96,82.89,82.92,12765.0,71.5955,71.6387,71.5783,71.6042,12765.0
2017-02-27 12:50:00,82.93,82.95,82.91,82.91,10531.0,71.6128,71.6301,71.5955,71.5955,10531.0
2017-02-27 12:55:00,82.9,82.94,82.85,82.86,20111.0,71.5869,71.6214,71.5437,71.5524,20111.0
2017-02-27 13:00:00,82.85,82.9,82.81,82.88,11515.0,71.5437,71.5869,71.5092,71.5696,11515.0
2017-02-27 13:05:00,82.87,82.92,82.86,82.89,9066.0,71.561,71.6042,71.5524,71.5783,9066.0
2017-02-27 13:10:00,82.89,82.91,82.87,82.88,9224.0,71.5783,71.5955,71.561,71.5696,9224.0
2017-02-27 13:15:00,82.88,82.88,82.82,82.84,7949.0,71.5696,71.5696,71.5178,71.5351,7949.0
2017-02-27 13:20:00,82.84,82.87,82.82,82.86,9990.0,71.5351,71.561,71.5178,71.5524,9990.0
2017-02-27 13:25:00,82.87,82.93,82.86,82.93,10943.0,71.561,71.6128,71.5524,71.6128,10943.0
2017-02-27 13:30:00,82.93,82.93,82.89,82.9,15618.0,71.6128,71.6128,71.5783,71.5869,15618.0
2017-02-27 13:35:00,82.91,82.91,82.82,82.84,8737.0,71.5955,71.5955,71.5178,71.5351,8737.0
2017-02-27 13:40:00,82.85,82.85,82.75,82.75,10433.0,71.5437,71.5437,71.4574,71.4574,10433.0
2017-02-27 13:45:00,82.76,82.79,82.71,82.75,11167.0,71.466,71.4919,71.4228,71.4574,11167.0
2017-02-27 13:50:00,82.75,82.81,82.74,82.78,9158.0,71.4574,71.5092,71.4487,71.4833,9158.0
2017-02-27 13:55:00,82.78,82.83,82.78,82.81,8343.0,71.4833,71.5264,71.4833,71.5092,8343.0
2017-02-27 14:00:00,82.81,82.85,82.78,82.78,10914.0,71.5092,71.5437,71.4833,71.4833,10914.0
2017-02-27 14:05:00,82.77,82.86,82.77,82.85,13228.0,71.4746,71.5524,71.4746,71.5437,13228.0
2017-02-27 14:10:00,82.85,82.87,82.82,82.83,8324.0,71.5437,71.561,71.5178,71.5264,8324.0
2017-02-27 14:15:00,82.83,82.86,82.8,82.86,7795.0,71.5264,71.5524,71.5005,71.5524,7795.0
2017-02-27 14:20:00,82.86,82.93,82.85,82.89,17303.0,71.5524,71.6128,71.5437,71.5783,17303.0
2017-02-27 14:25:00,82.89,82.94,82.85,82.85,19282.0,71.5783,71.6214,71.5437,71.5437,19282.0
2017-02-27 14:30:00,82.84,82.89,82.83,82.86,12000.0,71.5351,71.5783,71.5264,71.5524,12000.0
2017-02-27 14:35:00,82.87,82.88,82.79,82.8,12476.0,71.561,71.5696,71.4919,71.5005,12476.0
2017-02-27 14:40:00,82.79,82.81,82.72,82.73,20061.0,71.4919,71.5092,71.4315,71.4401,20061.0
2017-02-27 14:45:00,82.73,82.74,82.57,82.63,31582.0,71.4401,71.4487,71.3019,71.3537,31582.0
2017-02-27 14:50:00,82.63,82.63,82.51,82.54,32450.0,71.3537,71.3537,71.2501,71.276,32450.0
2017-02-27 14:55:00,82.54,82.55,82.27,82.29,131751.0,71.276,71.2847,71.0429,71.0601,131751.0
2017-02-27 15:00:00,82.3,82.45,82.24,82.33,97901.0,71.0688,71.1983,71.017,71.0947,97901.0
2017-02-27 15:05:00,82.34,82.54,82.34,82.5,45037.0,71.1033,71.276,71.1033,71.2415,45037.0
2017-02-27 15:10:00,82.5,82.51,82.43,82.43,33270.0,71.2415,71.2501,71.181,71.181,33270.0
2017-02-27 15:15:00,82.43,82.49,82.42,82.45,26622.0,71.181,71.2328,71.1724,71.1983,26622.0
2017-02-27 15:20:00,82.46,82.51,82.4,82.47,42623.0,71.2069,71.2501,71.1551,71.2156,42623.0
2017-02-27 15:25:00,82.46,82.49,82.41,82.43,32678.0,71.2069,71.2328,71.1638,71.181,32678.0
2017-02-27 15:30:00,82.43,82.49,82.43,82.49,34333.0,71.181,71.2328,71.181,71.2328,34333.0
2017-02-27 15:35:00,82.5,82.59,82.5,82.55,45862.0,71.2415,71.3192,71.2415,71.2847,45862.0
2017-02-27 15:40:00,82.55,82.56,82.49,82.55,56978.0,71.2847,71.2933,71.2328,71.2847,56978.0
2017-02-27 15:45:00,82.56,82.59,82.54,82.59,74253.0,71.2933,71.3192,71.276,71.3192,74253.0
2017-02-27 15:50:00,82.59,82.6,82.57,82.58,42381.0,71.3192,71.3278,71.3019,71.3106,42381.0
2017-02-27 15:55:00,82.59,82.66,82.58,82.64,102647.0,71.3192,71.3796,71.3106,71.3624,102647.0
2017-02-28 09:30:00,82.69,82.69,82.26,82.48,12236.0,71.4056,71.4056,71.0342,71.2242,12236.0
2017-02-28 09:35:00,82.54,82.72,82.51,82.58,4756.0,71.276,71.4315,71.2501,71.3106,4756.0
2017-02-28 09:40:00,82.57,82.64,82.45,82.45,3760.0,71.3019,71.3624,71.1983,71.1983,3760.0
2017-02-28 09:45:00,82.5,82.61,82.47,82.58,5050.0,71.2415,71.3365,71.2156,71.3106,5050.0
2017-02-28 09:50:00,82.61,82.7,82.58,82.62,6701.0,71.3365,71.4142,71.3106,71.3451,6701.0
2017-02-28 09:55:00,82.58,82.62,82.53,82.57,3655.0,71.3106,71.3451,71.2674,71.3019,3655.0
2017-02-28 10:00:00,82.58,82.73,82.57,82.73,13020.0,71.3106,71.4401,71.3019,71.4401,13020.0
2017-02-28 10:05:00,82.74,82.75,82.67,82.67,13348.0,71.4487,71.4574,71.3883,71.3883,13348.0
2017-02-28 10:10:00,82.67,82.67,82.61,82.66,4263.0,71.3883,71.3883,71.3365,71.3796,4263.0
2017-02-28 10:15:00,82.67,82.67,82.61,82.66,2734.0,71.3883,71.3883,71.3365,71.3796,2734.0
2017-02-28 10:20:00,82.67,82.67,82.58,82.61,3614.0,71.3883,71.3883,71.3106,71.3365,3614.0
2017-02-28 10:25:00,82.58,82.61,82.51,82.53,4994.0,71.3106,71.3365,71.2501,71.2674,4994.0
2017-02-28 10:30:00,82.53,82.6,82.53,82.57,4819.0,71.2674,71.3278,71.2674,71.3019,4819.0
2017-02-28 10:35:00,82.57,82.59,82.5,82.51,15462.0,71.3019,71.3192,71.2415,71.2501,15462.0
2017-02-28 10:40:00,82.5,82.54,82.44,82.46,15782.0,71.2415,71.276,71.1897,71.2069,15782.0
2017-02-28 10:45:00,82.46,82.55,82.4,82.55,9006.0,71.2069,71.2847,71.1551,71.2847,9006.0
2017-02-28 10:50:00,82.55,82.59,82.55,82.57,9794.0,71.2847,71.3192,71.2847,71.3019,9794.0
2017-02-28 10:55:00,82.58,82.59,82.56,82.56,8412.0,71.3106,71.3192,71.2933,71.2933,8412.0
2017-02-28 11:00:00,82.56,82.56,82.51,82.51,13131.0,71.2933,71.2933,71.2501,71.2501,13131.0
2017-02-28 11:05:00,82.52,82.56,82.5,82.55,15565.0,71.2588,71.2933,71.2415,71.2847,15565.0
2017-02-28 11:10:00,82.54,82.57,82.54,82.56,6713.0,71.276,71.3019,71.276,71.2933,6713.0
2017-02-28 11:15:00,82.56,82.59,82.56,82.58,5706.0,71.2933,71.3192,71.2933,71.3106,5706.0
2017-02-28 11:20:00,82.58,82.66,82.58,82.61,5403.0,71.3106,71.3796,71.3106,71.3365,5403.0
2017-02-28 11:25:00,82.61,82.63,82.57,82.63,21548.0,71.3365,71.3537,71.3019,71.3537,21548.0
2017-02-28 11:30:00,82.62,82.63,82.59,82.61,13440.0,71.3451,71.3537,71.3192,71.3365,13440.0
2017-02-28 11:35:00,82.6,82.66,82.6,82.63,19703.0,71.3278,71.3796,71.3278,71.3537,19703.0
2017-02-28 11:40:00,82.63,82.63,82.6,82.61,9708.0,71.3537,71.3537,71.3278,71.3365,9708.0
2017-02-28 11:45:00,82.61,82.64,82.52,82.64,29243.0,71.3365,71.3624,71.2588,71.3624,29243.0
2017-02-28 11:50:00,82.62,82.63,82.58,82.6,14049.0,71.3451,71.3537,71.3106,71.3278,14049.0
2017-02-28 11:55:00,82.59,82.61,82.56,82.59,10593.0,71.3192,71.3365,71.2933,71.3192,10593.0
2017-02-28 12:00:00,82.59,82.59,82.52,82.57,17815.0,71.3192,71.3192,71.2588,71.3019,17815.0
2017-02-28 12:05:00,82.56,82.57,82.51,82.55,12866.0,71.2933,71.3019,71.2501,71.2847,12866.0
2017-02-28 12:10:00,82.55,82.61,82.54,82.58,15582.0,71.2847,71.3365,71.276,71.3106,15582.0
2017-02-28 12:15:00,82.58,82.62,82.56,82.62,17622.0,71.3106,71.3451,71.2933,71.3451,17622.0
2017-02-28 12:20:00,82.61,82.62,82.55,82.56,11778.0,71.3365,71.3451,71.2847,71.2933,11778.0
2017-02-28 12:25:00,82.55,82.55,82.41,82.41,15352.0,71.2847,71.2847,71.1638,71.1638,15352.0
2017-02-28 12:30:00,82.42,82.45,82.42,82.42,7290.0,71.1724,71.1983,71.1724,71.1724,7290.0
2017-02-28 12:35:00,82.43,82.43,82.37,82.38,3490.0,71.181,71.181,71.1292,71.1379,3490.0
2017-02-28 12:40:00,82.39,82.4,82.36,82.38,4165.0,71.1465,71.1551,71.1206,71.1379,4165.0
2017-02-28 12:45:00,82.38,82.47,82.38,82.43,3391.0,71.1379,71.2156,71.1379,71.181,3391.0
2017-02-28 12:50:00,82.43,82.43,82.39,82.4,5231.0,71.181,71.181,71.1465,71.1551,5231.0
2017-02-28 12:55:00,82.41,82.41,82.37,82.4,4909.0,71.1638,71.1638,71.1292,71.1551,4909.0
2017-02-28 13:00:00,82.4,82.49,82.39,82.47,8736.0,71.1551,71.2328,71.1465,71.2156,8736.0
2017-02-28 13:05:00,82.47,82.49,82.41,82.44,6750.0,71.2156,71.2328,71.1638,71.1897,6750.0
2017-02-28 13:10:00,82.44,82.45,82.39,82.39,4782.0,71.1897,71.1983,71.1465,71.1465,4782.0
2017-02-28 13:15:00,82.38,82.42,82.36,82.42,3905.0,71.1379,71.1724,71.1206,71.1724,3905.0
2017-02-28 13:20:00,82.42,82.43,82.38,82.39,3328.0,71.1724,71.181,71.1379,71.1465,3328.0
2017-02-28 13:25:00,82.38,82.39,82.35,82.37,2792.0,71.1379,71.1465,71.112,71.1292,2792.0
2017-02-28 13:30:00,82.37,82.4,82.36,82.39,6565.0,71.1292,71.1551,71.1206,71.1465,6565.0
2017-02-28 13:35:00,82.38,82.41,82.36,82.38,5948.0,71.1379,71.1638,71.1206,71.1379,5948.0
2017-02-28 13:40:00,82.37,82.39,82.35,82.39,4323.0,71.1292,71.1465,71.112,71.1465,4323.0
2017-02-28 13:45:00,82.38,82.39,82.35,82.39,3101.0,71.1379,71.1465,71.112,71.1465,3101.0
2017-02-28 13:50:00,82.4,82.4,82.36,82.38,2684.0,71.1551,71.1551,71.1206,71.1379,2684.0
2017-02-28 13:55:00,82.39,82.4,82.38,82.4,2384.0,71.1465,71.1551,71.1379,71.1551,2384.0
2017-02-28 14:00:00,82.4,82.42,82.4,82.4,4103.0,71.1551,71.1724,71.1551,71.1551,4103.0
2017-02-28 14:05:00,82.4,82.4,82.34,82.35,5767.0,71.1551,71.1551,71.1033,71.112,5767.0
2017-02-28 14:10:00,82.34,82.35,82.32,82.32,3100.0,71.1033,71.112,71.086,71.086,3100.0
2017-02-28 14:15:00,82.31,82.34,82.25,82.32,14021.0,71.0774,71.1033,71.0256,71.086,14021.0
2017-02-28 14:20:00,82.32,82.34,82.31,82.32,4550.0,71.086,71.1033,71.0774,71.086,4550.0
2017-02-28 14:25:00,82.31,82.33,82.3,82.33,3141.0,71.0774,71.0947,71.0688,71.0947,3141.0
2017-02-28 14:30:00,82.33,82.34,82.31,82.33,12096.0,71.0947,71.1033,71.0774,71.0947,12096.0
2017-02-28 14:35:00,82.32,82.32,82.26,82.27,4290.0,71.086,71.086,71.0342,71.0429,4290.0
2017-02-28 14:40:00,82.28,82.3,82.27,82.29,5434.0,71.0515,71.0688,71.0429,71.0601,5434.0
2017-02-28 14:45:00,82.3,82.34,82.29,82.34,9492.0,71.0688,71.1033,71.0601,71.1033,9492.0
2017-02-28 14:50:00,82.35,82.35,82.28,82.3,8158.0,71.112,71.112,71.0515,71.0688,8158.0
2017-02-28 14:55:00,82.31,82.34,82.31,82.33,7702.0,71.0774,71.1033,71.0774,71.0947,7702.0
2017-02-28 15:00:00,82.33,82.33,82.28,82.31,14776.0,71.0947,71.0947,71.0515,71.0774,14776.0
2017-02-28 15:05:00,82.3,82.31,82.28,82.29,8626.0,71.0688,71.0774,71.0515,71.0601,8626.0
2017-02-28 15:10:00,82.29,82.31,82.22,82.24,43279.0,71.0601,71.0774,70.9997,71.017,43279.0
2017-02-28 15:15:00,82.24,82.27,82.22,82.25,19022.0,71.017,71.0429,70.9997,71.0256,19022.0
2017-02-28 15:20:00,82.25,82.27,82.19,82.23,16874.0,71.0256,71.0429,70.9738,71.0083,16874.0
2017-02-28 15:25:00,82.23,82.25,82.19,82.19,18692.0,71.0083,71.0256,70.9738,70.9738,18692.0
2017-02-28 15:30:00,82.2,82.22,82.12,82.14,38124.0,70.9824,70.9997,70.9133,70.9306,38124.0
2017-02-28 15:35:00,82.14,82.17,82.05,82.11,37741.0,70.9306,70.9565,70.8529,70.9047,37741.0
2017-02-28 15:40:00,82.11,82.16,82.06,82.09,39240.0,70.9047,70.9479,70.8615,70.8874,39240.0
2017-02-28 15:45:00,82.08,82.11,82.08,82.1,54453.0,70.8788,70.9047,70.8788,70.8961,54453.0
2017-02-28 15:50:00,82.1,82.23,82.09,82.22,71769.0,70.8961,71.0083,70.8874,70.9997,71769.0
2017-02-28 15:55:00,82.22,82.31,82.2,82.24,146054.0,70.9997,71.0774,70.9824,71.017,146054.0
2017-03-01 09:30:00,82.68,82.86,82.58,82.58,16067.0,71.3969,71.5524,71.3106,71.3106,16067.0
2017-03-01 09:35:00,82.53,82.87,82.52,82.87,15637.0,71.2674,71.561,71.2588,71.561,15637.0
2017-03-01 09:40:00,82.84,82.94,82.76,82.87,11741.0,71.5351,71.6214,71.466,71.561,11741.0
2017-03-01 09:45:00,82.78,82.79,82.56,82.57,20302.0,71.4833,71.4919,71.2933,71.3019,20302.0
2017-03-01 09:50:00,82.6,82.62,82.51,82.51,17159.0,71.3278,71.3451,71.2501,71.2501,17159.0
2017-03-01 09:55:00,82.52,82.75,82.51,82.75,61537.0,71.2588,71.4574,71.2501,71.4574,61537.0
2017-03-01 10:00:00,82.77,82.92,82.76,82.82,23853.0,71.4746,71.6042,71.466,71.5178,23853.0
2017-03-01 10:05:00,82.8,82.85,82.78,82.81,15446.0,71.5005,71.5437,71.4833,71.5092,15446.0
2017-03-01 10:10:00,82.81,82.84,82.75,82.81,9617.0,71.5092,71.5351,71.4574,71.5092,9617.0
2017-03-01 10:15:00,82.8,82.91,82.75,82.83,27518.0,71.5005,71.5955,71.4574,71.5264,27518.0
2017-03-01 10:20:00,82.87,82.9,82.83,82.87,7879.0,71.561,71.5869,71.5264,71.561,7879.0
2017-03-01 10:25:00,82.84,82.86,82.81,82.81,8734.0,71.5351,71.5524,71.5092,71.5092,8734.0
2017-03-01 10:30:00,82.8,82.8,82.75,82.77,13354.0,71.5005,71.5005,71.4574,71.4746,13354.0
2017-03-01 10:35:00,82.77,82.81,82.76,82.8,10622.0,71.4746,71.5092,71.466,71.5005,10622.0
2017-03-01 10:40:00,82.8,82.85,82.79,82.83,7939.0,71.5005,71.5437,71.4919,71.5264,7939.0
2017-03-01 10:45:00,82.83,82.83,82.76,82.77,6304.0,71.5264,71.5264,71.466,71.4746,6304.0
2017-03-01 10:50:00,82.77,82.8,82.75,82.8,11590.0,71.4746,71.5005,71.4574,71.5005,11590.0
2017-03-01 10:55:00,82.8,82.91,82.8,82.89,14684.0,71.5005,71.5955,71.5005,71.5783,14684.0
2017-03-01 11:00:00,82.88,82.89,82.78,82.79,9352.0,71.5696,71.5783,71.4833,71.4919,9352.0
2017-03-01 11:05:00,82.78,82.92,82.78,82.91,12107.0,71.4833,71.6042,71.4833,71.5955,12107.0
2017-03-01 11:10:00,82.91,82.95,82.88,82.95,6400.0,71.5955,71.6301,71.5696,71.6301,6400.0
2017-03-01 11:15:00,82.95,83.01,82.95,82.99,5975.0,71.6301,71.6819,71.6301,71.6646,5975.0
2017-03-01 11:20:00,82.99,83.02,82.96,83.0,5446.0,71.6646,71.6905,71.6387,71.6732,5446.0
2017-03-01 11:25:00,83.01,83.01,82.94,82.94,4187.0,71.6819,71.6819,71.6214,71.6214,4187.0
2017-03-01 11:30:00,82.93,83.0,82.9,83.0,8422.0,71.6128,71.6732,71.5869,71.6732,8422.0
2017-03-01 11:35:00,83.0,83.02,82.96,83.0,10259.0,71.6732,71.6905,71.6387,71.6732,10259.0
2017-03-01 11:40:00,83.0,83.14,83.0,83.09,29889.0,71.6732,71.7941,71.6732,71.751,29889.0
2017-03-01 11:45:00,83.07,83.11,83.06,83.09,5240.0,71.7337,71.7682,71.7251,71.751,5240.0
2017-03-01 11:50:00,83.09,83.14,83.09,83.12,5080.0,71.751,71.7941,71.751,71.7769,5080.0
2017-03-01 11:55:00,83.1,83.12,83.07,83.07,3269.0,71.7596,71.7769,71.7337,71.7337,3269.0
2017-03-01 12:00:00,83.05,83.16,83.04,83.16,9481.0,71.7164,71.8114,71.7078,71.8114,9481.0
2017-03-01 12:05:00,83.17,83.25,83.17,83.24,4516.0,71.8201,71.8891,71.8201,71.8805,4516.0
2017-03-01 12:10:00,83.24,83.24,83.16,83.22,6219.0,71.8805,71.8805,71.8114,71.8632,6219.0
2017-03-01 12:15:00,83.22,83.22,83.14,83.15,5378.0,71.8632,71.8632,71.7941,71.8028,5378.0
2017-03-01 12:20:00,83.12,83.15,83.11,83.15,5252.0,71.7769,71.8028,71.7682,71.8028,5252.0
2017-03-01 12:25:00,83.14,83.14,83.11,83.12,4567.0,71.7941,71.7941,71.7682,71.7769,4567.0
2017-03-01 12:30:00,83.13,83.15,83.09,83.13,30303.0,71.7855,71.8028,71.751,71.7855,30303.0
2017-03-01 12:35:00,83.12,83.16,83.09,83.11,8631.0,71.7769,71.8114,71.751,71.7682,8631.0
2017-03-01 12:40:00,83.09,83.1,83.01,83.08,7668.0,71.751,71.7596,71.6819,71.7423,7668.0
2017-03-01 12:45:00,83.08,83.12,83.04,83.06,14349.0,71.7423,71.7769,71.7078,71.7251,14349.0
2017-03-01 12:50:00,83.06,83.09,83.03,83.03,19037.0,71.7251,71.751,71.6992,71.6992,19037.0
2017-03-01 12:55:00,83.03,83.06,83.02,83.05,7100.0,71.6992,71.7251,71.6905,71.7164,7100.0
2017-03-01 13:00:00,83.03,83.03,82.99,83.0,3409.0,71.6992,71.6992,71.6646,71.6732,3409.0
2017-03-01 13:05:00,83.01,83.03,83.01,83.02,7890.0,71.6819,71.6992,71.6819,71.6905,7890.0
2017-03-01 13:10:00,83.01,83.01,82.96,83.01,5518.0,71.6819,71.6819,71.6387,71.6819,5518.0
2017-03-01 13:15:00,83.01,83.01,82.87,82.87,14138.0,71.6819,71.6819,71.561,71.561,14138.0
2017-03-01 13:20:00,82.88,82.97,82.87,82.94,7326.0,71.5696,71.6473,71.561,71.6214,7326.0
2017-03-01 13:25:00,82.92,82.93,82.84,82.86,11533.0,71.6042,71.6128,71.5351,71.5524,11533.0
2017-03-01 13:30:00,82.87,82.9,82.84,82.84,9801.0,71.561,71.5869,71.5351,71.5351,9801.0
2017-03-01 13:35:00,82.85,82.89,82.85,82.89,7234.0,71.5437,71.5783,71.5437,71.5783,7234.0
2017-03-01 13:40:00,82.89,82.9,82.86,82.88,7126.0,71.5783,71.5869,71.5524,71.5696,7126.0
2017-03-01 13:45:00,82.88,83.0,82.88,83.0,9407.0,71.5696,71.6732,71.5696,71.6732,9407.0
2017-03-01 13:50:00,82.99,83.0,82.97,82.97,5841.0,71.6646,71.6732,71.6473,71.6473,5841.0
2017-03-01 13:55:00,82.98,82.99,82.93,82.93,5586.0,71.656,71.6646,71.6128,71.6128,5586.0
2017-03-01 14:00:00,82.93,82.94,82.88,82.9,12856.0,71.6128,71.6214,71.5696,71.5869,12856.0
2017-03-01 14:05:00,82.91,82.98,82.88,82.96,48397.0,71.5955,71.656,71.5696,71.6387,48397.0
2017-03-01 14:10:00,82.96,83.23,82.96,83.21,90322.0,71.6387,71.8719,71.6387,71.8546,90322.0
2017-03-01 14:15:00,83.21,83.3,83.17,83.26,27602.0,71.8546,71.9323,71.8201,71.8978,27602.0
2017-03-01 14:20:00,83.26,83.37,83.23,83.35,21994.0,71.8978,71.9928,71.8719,71.9755,21994.0
2017-03-01 14:25:00,83.34,83.35,83.27,83.32,8955.0,71.9669,71.9755,71.9064,71.9496,8955.0
2017-03-01 14:30:00,83.3,83.32,83.11,83.11,19652.0,71.9323,71.9496,71.7682,71.7682,19652.0
2017-03-01 14:35:00,83.12,83.13,83.01,83.01,17820.0,71.7769,71.7855,71.6819,71.6819,17820.0
2017-03-01 14:40:00,83.03,83.11,83.0,83.11,31229.0,71.6992,71.7682,71.6732,71.7682,31229.0
2017-03-01 14:45:00,83.11,83.15,83.07,83.14,12096.0,71.7682,71.8028,71.7337,71.7941,12096.0
2017-03-01 14:50:00,83.13,83.18,83.13,83.18,14953.0,71.7855,71.8287,71.7855,71.8287,14953.0
2017-03-01 14:55:00,83.18,83.25,83.18,83.25,7266.0,71.8287,71.8891,71.8287,71.8891,7266.0
2017-03-01 15:00:00,83.25,83.25,83.16,83.19,23306.0,71.8891,71.8891,71.8114,71.8373,23306.0
2017-03-01 15:05:00,83.19,83.21,83.12,83.13,11290.0,71.8373,71.8546,71.7769,71.7855,11290.0
2017-03-01 15:10:00,83.13,83.17,83.08,83.08,10764.0,71.7855,71.8201,71.7423,71.7423,10764.0
2017-03-01 15:15:00,83.08,83.1,83.05,83.08,11214.0,71.7423,71.7596,71.7164,71.7423,11214.0
2017-03-01 15:20:00,83.09,83.13,83.08,83.12,12753.0,71.751,71.7855,71.7423,71.7769,12753.0
2017-03-01 15:25:00,83.12,83.12,83.07,83.08,5499.0,71.7769,71.7769,71.7337,71.7423,5499.0
2017-03-01 15:30:00,83.09,83.12,83.09,83.12,13748.0,71.751,71.7769,71.751,71.7769,13748.0
2017-03-01 15:35:00,83.12,83.15,83.11,83.13,18681.0,71.7769,71.8028,71.7682,71.7855,18681.0
2017-03-01 15:40:00,83.14,83.2,83.13,83.18,20843.0,71.7941,71.846,71.7855,71.8287,20843.0
2017-03-01 15:45:00,83.18,83.22,83.14,83.15,23548.0,71.8287,71.8632,71.7941,71.8028,23548.0
2017-03-01 15:50:00,83.16,83.19,83.11,83.11,24048.0,71.8114,71.8373,71.7682,71.7682,24048.0
2017-03-01 15:55:00,83.11,83.11,83.0,83.01,54643.0,71.7682,71.7682,71.6732,71.6819,54643.0
2017-03-02 09:30:00,82.7,82.97,82.7,82.8,11352.0,71.4142,71.6473,71.4142,71.5005,11352.0
2017-03-02 09:35:00,82.8,82.8,82.43,82.62,6193.0,71.5005,71.5005,71.181,71.3451,6193.0
2017-03-02 09:40:00,82.61,82.62,82.55,82.59,708.0,71.3365,71.3451,71.2847,71.3192,708.0
2017-03-02 09:45:00,82.59,82.59,82.52,82.53,4507.0,71.3192,71.3192,71.2588,71.2674,4507.0
2017-03-02 09:50:00,82.52,82.54,82.45,82.52,4876.0,71.2588,71.276,71.1983,71.2588,4876.0
2017-03-02 09:55:00,82.49,82.57,82.49,82.5,10252.0,71.2328,71.3019,71.2328,71.2415,10252.0
2017-03-02 10:00:00,82.5,82.56,82.48,82.5,9450.0,71.2415,71.2933,71.2242,71.2415,9450.0
2017-03-02 10:05:00,82.52,82.67,82.52,82.52,6773.0,71.2588,71.3883,71.2588,71.2588,6773.0
2017-03-02 10:10:00,82.51,82.53,82.42,82.47,8315.0,71.2501,71.2674,71.1724,71.2156,8315.0
2017-03-02 10:15:00,82.46,82.51,82.45,82.5,5827.0,71.2069,71.2501,71.1983,71.2415,5827.0
2017-03-02 10:20:00,82.53,82.53,82.41,82.47,8098.0,71.2674,71.2674,71.1638,71.2156,8098.0
2017-03-02 10:25:00,82.46,82.5,82.46,82.47,10514.0,71.2069,71.2415,71.2069,71.2156,10514.0
2017-03-02 10:30:00,82.47,82.57,82.46,82.57,13585.0,71.2156,71.3019,71.2069,71.3019,13585.0
2017-03-02 10:35:00,82.56,82.6,82.54,82.56,5270.0,71.2933,71.3278,71.276,71.2933,5270.0
2017-03-02 10:40:00,82.57,82.62,82.56,82.61,7200.0,71.3019,71.3451,71.2933,71.3365,7200.0
2017-03-02 10:45:00,82.59,82.67,82.59,82.67,6198.0,71.3192,71.3883,71.3192,71.3883,6198.0
2017-03-02 10:50:00,82.67,82.67,82.55,82.57,7588.0,71.3883,71.3883,71.2847,71.3019,7588.0
2017-03-02 10:55:00,82.58,82.67,82.56,82.6,7417.0,71.3106,71.3883,71.2933,71.3278,7417.0
2017-03-02 11:00:00,82.6,82.62,82.56,82.6,6944.0,71.3278,71.3451,71.2933,71.3278,6944.0
2017-03-02 11:05:00,82.6,82.6,82.51,82.55,5830.0,71.3278,71.3278,71.2501,71.2847,5830.0
2017-03-02 11:10:00,82.53,82.55,82.48,82.5,7909.0,71.2674,71.2847,71.2242,71.2415,7909.0
2017-03-02 11:15:00,82.51,82.53,82.5,82.5,3196.0,71.2501,71.2674,71.2415,71.2415,3196.0
2017-03-02 11:20:00,82.49,82.55,82.49,82.5,5319.0,71.2328,71.2847,71.2328,71.2415,5319.0
2017-03-02 11:25:00,82.5,82.51,82.44,82.44,9768.0,71.2415,71.2501,71.1897,71.1897,9768.0
2017-03-02 11:30:00,82.46,82.51,82.4,82.4,6149.0,71.2069,71.2501,71.1551,71.1551,6149.0
2017-03-02 11:35:00,82.41,82.43,82.35,82.37,10111.0,71.1638,71.181,71.112,71.1292,10111.0
2017-03-02 11:40:00,82.38,82.39,82.34,82.37,3940.0,71.1379,71.1465,71.1033,71.1292,3940.0
2017-03-02 11:45:00,82.37,82.39,82.35,82.37,6874.0,71.1292,71.1465,71.112,71.1292,6874.0
2017-03-02 11:50:00,82.38,82.41,82.37,82.38,7303.0,71.1379,71.1638,71.1292,71.1379,7303.0
2017-03-02 11:55:00,82.38,82.39,82.37,82.38,9265.0,71.1379,71.1465,71.1292,71.1379,9265.0
2017-03-02 12:00:00,82.38,82.55,82.38,82.54,14082.0,71.1379,71.2847,71.1379,71.276,14082.0
2017-03-02 12:05:00,82.54,82.54,82.49,82.49,8281.0,71.276,71.276,71.2328,71.2328,8281.0
2017-03-02 12:10:00,82.5,82.52,82.49,82.5,6228.0,71.2415,71.2588,71.2328,71.2415,6228.0
2017-03-02 12:15:00,82.49,82.51,82.45,82.46,4305.0,71.2328,71.2501,71.1983,71.2069,4305.0
2017-03-02 12:20:00,82.46,82.46,82.4,82.43,9797.0,71.2069,71.2069,71.1551,71.181,9797.0
2017-03-02 12:25:00,82.39,82.43,82.37,82.39,12896.0,71.1465,71.181,71.1292,71.1465,12896.0
2017-03-02 12:30:00,82.4,82.44,82.38,82.4,8533.0,71.1551,71.1897,71.1379,71.1551,8533.0
2017-03-02 12:35:00,82.4,82.44,82.4,82.43,7432.0,71.1551,71.1897,71.1551,71.181,7432.0
2017-03-02 12:40:00,82.43,82.45,82.39,82.4,8168.0,71.181,71.1983,71.1465,71.1551,8168.0
2017-03-02 12:45:00,82.41,82.43,82.4,82.41,6236.0,71.1638,71.181,71.1551,71.1638,6236.0
2017-03-02 12:50:00,82.41,82.42,82.38,82.41,8571.0,71.1638,71.1724,71.1379,71.1638,8571.0
2017-03-02 12:55:00,82.41,82.42,82.38,82.39,4761.0,71.1638,71.1724,71.1379,71.1465,4761.0
2017-03-02 13:00:00,82.4,82.42,82.37,82.37,8918.0,71.1551,71.1724,71.1292,71.1292,8918.0
2017-03-02 13:05:00,82.37,82.38,82.34,82.36,10153.0,71.1292,71.1379,71.1033,71.1206,10153.0
2017-03-02 13:10:00,82.36,82.39,82.35,82.38,7742.0,71.1206,71.1465,71.112,71.1379,7742.0
2017-03-02 13:15:00,82.39,82.41,82.37,82.39,8186.0,71.1465,71.1638,71.1292,71.1465,8186.0
2017-03-02 13:20:00,82.39,82.41,82.37,82.37,5951.0,71.1465,71.1638,71.1292,71.1292,5951.0
2017-03-02 13:25:00,82.38,82.4,82.37,82.4,7101.0,71.1379,71.1551,71.1292,71.1551,7101.0
2017-03-02 13:30:00,82.39,82.41,82.34,82.39,19418.0,71.1465,71.1638,71.1033,71.1465,19418.0
2017-03-02 13:35:00,82.39,82.43,82.37,82.43,4787.0,71.1465,71.181,71.1292,71.181,4787.0
2017-03-02 13:40:00,82.43,82.43,82.38,82.39,7206.0,71.181,71.181,71.1379,71.1465,7206.0
2017-03-02 13:45:00,82.39,82.39,82.32,82.33,7650.0,71.1465,71.1465,71.086,71.0947,7650.0
2017-03-02 13:50:00,82.34,82.34,82.25,82.28,9701.0,71.1033,71.1033,71.0256,71.0515,9701.0
2017-03-02 13:55:00,82.27,82.34,82.27,82.31,8091.0,71.0429,71.1033,71.0429,71.0774,8091.0
2017-03-02 14:00:00,82.32,82.38,82.32,82.36,7145.0,71.086,71.1379,71.086,71.1206,7145.0
2017-03-02 14:05:00,82.37,82.4,82.35,82.35,5031.0,71.1292,71.1551,71.112,71.112,5031.0
2017-03-02 14:10:00,82.35,82.36,82.28,82.34,11727.0,71.112,71.1206,71.0515,71.1033,11727.0
2017-03-02 14:15:00,82.34,82.37,82.32,82.35,8626.0,71.1033,71.1292,71.086,71.112,8626.0
2017-03-02 14:20:00,82.35,82.37,82.31,82.31,11130.0,71.112,71.1292,71.0774,71.0774,11130.0
2017-03-02 14:25:00,82.33,82.49,82.32,82.49,8994.0,71.0947,71.2328,71.086,71.2328,8994.0
2017-03-02 14:30:00,82.51,82.58,82.48,82.58,12640.0,71.2501,71.3106,71.2242,71.3106,12640.0
2017-03-02 14:35:00,82.57,82.58,82.52,82.55,10806.0,71.3019,71.3106,71.2588,71.2847,10806.0
2017-03-02 14:40:00,82.55,82.58,82.53,82.55,7859.0,71.2847,71.3106,71.2674,71.2847,7859.0
2017-03-02 14:45:00,82.56,82.59,82.54,82.58,12144.0,71.2933,71.3192,71.276,71.3106,12144.0
2017-03-02 14:50:00,82.59,82.6,82.55,82.56,9588.0,71.3192,71.3278,71.2847,71.2933,9588.0
2017-03-02 14:55:00,82.56,82.61,82.55,82.61,8832.0,71.2933,71.3365,71.2847,71.3365,8832.0
2017-03-02 15:00:00,82.6,82.62,82.58,82.6,8444.0,71.3278,71.3451,71.3106,71.3278,8444.0
2017-03-02 15:05:00,82.6,82.6,82.57,82.58,10890.0,71.3278,71.3278,71.3019,71.3106,10890.0
2017-03-02 15:10:00,82.57,82.58,82.56,82.56,6054.0,71.3019,71.3106,71.2933,71.2933,6054.0
2017-03-02 15:15:00,82.55,82.55,82.39,82.45,18904.0,71.2847,71.2847,71.1465,71.1983,18904.0
2017-03-02 15:20:00,82.46,82.48,82.43,82.46,13055.0,71.2069,71.2242,71.181,71.2069,13055.0
2017-03-02 15:25:00,82.45,82.53,82.45,82.52,8062.0,71.1983,71.2674,71.1983,71.2588,8062.0
2017-03-02 15:30:00,82.52,82.52,82.41,82.41,14701.0,71.2588,71.2588,71.1638,71.1638,14701.0
2017-03-02 15:35:00,82.4,82.46,82.39,82.42,18315.0,71.1551,71.2069,71.1465,71.1724,18315.0
2017-03-02 15:40:00,82.43,82.44,82.28,82.33,29105.0,71.181,71.1897,71.0515,71.0947,29105.0
2017-03-02 15:45:00,82.33,82.37,82.29,82.3,29096.0,71.0947,71.1292,71.0601,71.0688,29096.0
2017-03-02 15:50:00,82.31,82.32,82.27,82.3,33916.0,71.0774,71.086,71.0429,71.0688,33916.0
2017-03-02 15:55:00,82.29,82.3,82.22,82.26,85561.0,71.0601,71.0688,70.9997,71.0342,85561.0
2017-03-03 09:30:00,82.23,82.23,82.0,82.09,9760.0,71.0083,71.0083,70.8097,70.8874,9760.0
2017-03-03 09:35:00,82.21,82.49,82.0,82.42,4253.0,70.9911,71.2328,70.8097,71.1724,4253.0
2017-03-03 09:40:00,82.37,82.41,82.34,82.39,5193.0,71.1292,71.1638,71.1033,71.1465,5193.0
2017-03-03 09:45:00,82.41,82.41,82.27,82.28,10191.0,71.1638,71.1638,71.0429,71.0515,10191.0
2017-03-03 09:50:00,82.28,82.36,82.25,82.26,7163.0,71.0515,71.1206,71.0256,71.0342,7163.0
2017-03-03 09:55:00,82.26,82.29,82.22,82.22,3902.0,71.0342,71.0601,70.9997,70.9997,3902.0
2017-03-03 10:00:00,82.23,82.35,82.22,82.32,6215.0,71.0083,71.112,70.9997,71.086,6215.0
2017-03-03 10:05:00,82.35,82.5,82.35,82.5,8180.0,71.112,71.2415,71.112,71.2415,8180.0
2017-03-03 10:10:00,82.5,82.61,82.48,82.59,7600.0,71.2415,71.3365,71.2242,71.3192,7600.0
2017-03-03 10:15:00,82.6,82.64,82.47,82.51,10373.0,71.3278,71.3624,71.2156,71.2501,10373.0
2017-03-03 10:20:00,82.49,82.49,82.4,82.48,10669.0,71.2328,71.2328,71.1551,71.2242,10669.0
2017-03-03 10:25:00,82.5,82.5,82.42,82.44,8169.0,71.2415,71.2415,71.1724,71.1897,8169.0
2017-03-03 10:30:00,82.43,82.45,82.37,82.45,7469.0,71.181,71.1983,71.1292,71.1983,7469.0
2017-03-03 10:35:00,82.44,82.46,82.43,82.45,5800.0,71.1897,71.2069,71.181,71.1983,5800.0
2017-03-03 10:40:00,82.45,82.46,82.4,82.43,8564.0,71.1983,71.2069,71.1551,71.181,8564.0
2017-03-03 10:45:00,82.44,82.47,82.43,82.47,5685.0,71.1897,71.2156,71.181,71.2156,5685.0
2017-03-03 10:50:00,82.46,82.51,82.45,82.48,8400.0,71.2069,71.2501,71.1983,71.2242,8400.0
2017-03-03 10:55:00,82.49,82.5,82.42,82.43,6522.0,71.2328,71.2415,71.1724,71.181,6522.0
2017-03-03 11:00:00,82.42,82.42,82.34,82.37,5964.0,71.1724,71.1724,71.1033,71.1292,5964.0
2017-03-03 11:05:00,82.38,82.42,82.35,82.4,7090.0,71.1379,71.1724,71.112,71.1551,7090.0
2017-03-03 11:10:00,82.39,82.49,82.39,82.49,3533.0,71.1465,71.2328,71.1465,71.2328,3533.0
2017-03-03 11:15:00,82.49,82.52,82.47,82.51,5400.0,71.2328,71.2588,71.2156,71.2501,5400.0
2017-03-03 11:20:00,82.52,82.54,82.5,82.53,4400.0,71.2588,71.276,71.2415,71.2674,4400.0
2017-03-03 11:25:00,82.54,82.59,82.53,82.59,34165.0,71.276,71.3192,71.2674,71.3192,34165.0
2017-03-03 11:30:00,82.59,82.65,82.56,82.65,7036.0,71.3192,71.371,71.2933,71.371,7036.0
2017-03-03 11:35:00,82.65,82.68,82.65,82.65,8031.0,71.371,71.3969,71.371,71.371,8031.0
2017-03-03 11:40:00,82.65,82.66,82.6,82.66,9172.0,71.371,71.3796,71.3278,71.3796,9172.0
2017-03-03 11:45:00,82.66,82.69,82.65,82.65,6000.0,71.3796,71.4056,71.371,71.371,6000.0
2017-03-03 11:50:00,82.64,82.73,82.64,82.7,8172.0,71.3624,71.4401,71.3624,71.4142,8172.0
2017-03-03 11:55:00,82.7,82.73,82.69,82.73,4090.0,71.4142,71.4401,71.4056,71.4401,4090.0
2017-03-03 12:00:00,82.72,82.78,82.71,82.78,5605.0,71.4315,71.4833,71.4228,71.4833,5605.0
2017-03-03 12:05:00,82.8,82.82,82.79,82.81,12448.0,71.5005,71.5178,71.4919,71.5092,12448.0
2017-03-03 12:10:00,82.81,82.85,82.8,82.82,7047.0,71.5092,71.5437,71.5005,71.5178,7047.0
2017-03-03 12:15:00,82.81,82.82,82.7,82.7,4460.0,71.5092,71.5178,71.4142,71.4142,4460.0
2017-03-03 12:20:00,82.7,82.73,82.62,82.7,29084.0,71.4142,71.4401,71.3451,71.4142,29084.0
2017-03-03 12:25:00,82.7,82.71,82.67,82.69,4733.0,71.4142,71.4228,71.3883,71.4056,4733.0
2017-03-03 12:30:00,82.69,82.71,82.66,82.67,3655.0,71.4056,71.4228,71.3796,71.3883,3655.0
2017-03-03 12:35:00,82.67,82.74,82.67,82.73,6319.0,71.3883,71.4487,71.3883,71.4401,6319.0
2017-03-03 12:40:00,82.72,82.84,82.72,82.83,19375.0,71.4315,71.5351,71.4315,71.5264,19375.0
2017-03-03 12:45:00,82.84,82.85,82.78,82.79,6277.0,71.5351,71.5437,71.4833,71.4919,6277.0
2017-03-03 12:50:00,82.79,82.87,82.78,82.87,3366.0,71.4919,71.561,71.4833,71.561,3366.0
2017-03-03 12:55:00,82.86,82.91,82.84,82.91,11366.0,71.5524,71.5955,71.5351,71.5955,11366.0
2017-03-03 13:00:00,82.89,83.01,82.77,83.0,25141.0,71.5783,71.6819,71.4746,71.6732,25141.0
2017-03-03 13:05:00,83.0,83.0,82.9,82.93,12589.0,71.6732,71.6732,71.5869,71.6128,12589.0
2017-03-03 13:10:00,82.93,82.93,82.86,82.86,4556.0,71.6128,71.6128,71.5524,71.5524,4556.0
2017-03-03 13:15:00,82.86,82.87,82.82,82.84,11402.0,71.5524,71.561,71.5178,71.5351,11402.0
2017-03-03 13:20:00,82.85,82.85,82.79,82.79,9480.0,71.5437,71.5437,71.4919,71.4919,9480.0
2017-03-03 13:25:00,82.79,82.88,82.78,82.88,10251.0,71.4919,71.5696,71.4833,71.5696,10251.0
2017-03-03 13:30:00,82.88,82.9,82.86,82.87,5962.0,71.5696,71.5869,71.5524,71.561,5962.0
2017-03-03 13:35:00,82.87,82.91,82.87,82.9,12103.0,71.561,71.5955,71.561,71.5869,12103.0
2017-03-03 13:40:00,82.9,82.99,82.89,82.99,8466.0,71.5869,71.6646,71.5783,71.6646,8466.0
2017-03-03 13:45:00,82.98,83.0,82.97,83.0,8555.0,71.656,71.6732,71.6473,71.6732,8555.0
2017-03-03 13:50:00,83.0,83.04,83.0,83.02,4225.0,71.6732,71.7078,71.6732,71.6905,4225.0
2017-03-03 13:55:00,83.02,83.02,83.0,83.01,6024.0,71.6905,71.6905,71.6732,71.6819,6024.0
2017-03-03 14:00:00,83.02,83.08,83.0,83.05,6183.0,71.6905,71.7423,71.6732,71.7164,6183.0
2017-03-03 14:05:00,83.05,83.08,83.02,83.05,13303.0,71.7164,71.7423,71.6905,71.7164,13303.0
2017-03-03 14:10:00,83.05,83.08,83.04,83.05,4215.0,71.7164,71.7423,71.7078,71.7164,4215.0
2017-03-03 14:15:00,83.05,83.06,83.02,83.02,6116.0,71.7164,71.7251,71.6905,71.6905,6116.0
2017-03-03 14:20:00,83.01,83.04,83.0,83.0,6155.0,71.6819,71.7078,71.6732,71.6732,6155.0
2017-03-03 14:25:00,83.0,83.02,82.96,82.96,6095.0,71.6732,71.6905,71.6387,71.6387,6095.0
2017-03-03 14:30:00,82.98,83.03,82.97,83.02,11319.0,71.656,71.6992,71.6473,71.6905,11319.0
2017-03-03 14:35:00,83.03,83.05,83.0,83.02,8706.0,71.6992,71.7164,71.6732,71.6905,8706.0
2017-03-03 14:40:00,83.02,83.03,82.99,83.0,4000.0,71.6905,71.6992,71.6646,71.6732,4000.0
2017-03-03 14:45:00,83.0,83.06,83.0,83.03,4213.0,71.6732,71.7251,71.6732,71.6992,4213.0
2017-03-03 14:50:00,83.05,83.05,82.96,82.98,28895.0,71.7164,71.7164,71.6387,71.656,28895.0
2017-03-03 14:55:00,82.98,83.0,82.97,82.99,7193.0,71.656,71.6732,71.6473,71.6646,7193.0
2017-03-03 15:00:00,82.99,82.99,82.92,82.94,16895.0,71.6646,71.6646,71.6042,71.6214,16895.0
2017-03-03 15:05:00,82.93,82.95,82.9,82.93,9197.0,71.6128,71.6301,71.5869,71.6128,9197.0
2017-03-03 15:10:00,82.93,82.94,82.89,82.92,8099.0,71.6128,71.6214,71.5783,71.6042,8099.0
2017-03-03 15:15:00,82.92,82.96,82.91,82.95,8130.0,71.6042,71.6387,71.5955,71.6301,8130.0
2017-03-03 15:20:00,82.96,83.03,82.94,83.02,7992.0,71.6387,71.6992,71.6214,71.6905,7992.0
2017-03-03 15:25:00,83.02,83.06,83.02,83.04,11089.0,71.6905,71.7251,71.6905,71.7078,11089.0
2017-03-03 15:30:00,83.04,83.06,82.97,83.0,16473.0,71.7078,71.7251,71.6473,71.6732,16473.0
2017-03-03 15:35:00,83.01,83.02,82.98,83.0,10929.0,71.6819,71.6905,71.656,71.6732,10929.0
2017-03-03 15:40:00,83.01,83.01,82.9,82.94,39299.0,71.6819,71.6819,71.5869,71.6214,39299.0
2017-03-03 15:45:00,82.93,82.94,82.88,82.91,54613.0,71.6128,71.6214,71.5696,71.5955,54613.0
2017-03-03 15:50:00,82.91,82.96,82.88,82.95,37362.0,71.5955,71.6387,71.5696,71.6301,37362.0
2017-03-03 15:55:00,82.95,83.0,82.85,82.95,80489.0,71.6301,71.6732,71.5437,71.6301,80489.0
2017-03-06 09:30:00,82.43,82.73,82.32,82.32,21368.0,71.181,71.4401,71.086,71.086,21368.0
2017-03-06 09:35:00,82.4,82.63,82.36,82.63,4650.0,71.1551,71.3537,71.1206,71.3537,4650.0
2017-03-06 09:40:00,82.63,82.71,82.52,82.62,16701.0,71.3537,71.4228,71.2588,71.3451,16701.0
2017-03-06 09:45:00,82.6,82.62,82.48,82.55,48077.0,71.3278,71.3451,71.2242,71.2847,48077.0
2017-03-06 09:50:00,82.54,82.6,82.5,82.53,8625.0,71.276,71.3278,71.2415,71.2674,8625.0
2017-03-06 09:55:00,82.55,82.56,82.5,82.53,7618.0,71.2847,71.2933,71.2415,71.2674,7618.0
2017-03-06 10:00:00,82.53,82.55,82.48,82.55,8863.0,71.2674,71.2847,71.2242,71.2847,8863.0
2017-03-06 10:05:00,82.55,82.63,82.52,82.6,7081.0,71.2847,71.3537,71.2588,71.3278,7081.0
2017-03-06 10:10:00,82.6,82.6,82.55,82.55,6098.0,71.3278,71.3278,71.2847,71.2847,6098.0
2017-03-06 10:15:00,82.55,82.59,82.51,82.52,10048.0,71.2847,71.3192,71.2501,71.2588,10048.0
2017-03-06 10:20:00,82.53,82.56,82.46,82.54,7513.0,71.2674,71.2933,71.2069,71.276,7513.0
2017-03-06 10:25:00,82.52,82.54,82.48,82.54,8609.0,71.2588,71.276,71.2242,71.276,8609.0
2017-03-06 10:30:00,82.55,82.63,82.53,82.6,15122.0,71.2847,71.3537,71.2674,71.3278,15122.0
2017-03-06 10:35:00,82.61,82.61,82.54,82.57,5288.0,71.3365,71.3365,71.276,71.3019,5288.0
2017-03-06 10:40:00,82.56,82.56,82.49,82.51,5400.0,71.2933,71.2933,71.2328,71.2501,5400.0
2017-03-06 10:45:00,82.5,82.55,82.5,82.54,8951.0,71.2415,71.2847,71.2415,71.276,8951.0
2017-03-06 10:50:00,82.53,82.53,82.49,82.5,3500.0,71.2674,71.2674,71.2328,71.2415,3500.0
2017-03-06 10:55:00,82.51,82.52,82.48,82.52,6392.0,71.2501,71.2588,71.2242,71.2588,6392.0
2017-03-06 11:00:00,82.52,82.56,82.51,82.56,10437.0,71.2588,71.2933,71.2501,71.2933,10437.0
2017-03-06 11:05:00,82.55,82.62,82.55,82.6,3527.0,71.2847,71.3451,71.2847,71.3278,3527.0
2017-03-06 11:10:00,82.61,82.62,82.57,82.6,4464.0,71.3365,71.3451,71.3019,71.3278,4464.0
2017-03-06 11:15:00,82.61,82.65,82.59,82.64,3491.0,71.3365,71.371,71.3192,71.3624,3491.0
2017-03-06 11:20:00,82.64,82.72,82.61,82.69,5103.0,71.3624,71.4315,71.3365,71.4056,5103.0
2017-03-06 11:25:00,82.7,82.72,82.67,82.67,5048.0,71.4142,71.4315,71.3883,71.3883,5048.0
2017-03-06 11:30:00,82.66,82.71,82.65,82.7,9224.0,71.3796,71.4228,71.371,71.4142,9224.0
2017-03-06 11:35:00,82.71,82.74,82.66,82.67,5961.0,71.4228,71.4487,71.3796,71.3883,5961.0
2017-03-06 11:40:00,82.67,82.73,82.66,82.7,5278.0,71.3883,71.4401,71.3796,71.4142,5278.0
2017-03-06 11:45:00,82.7,82.74,82.69,82.71,6688.0,71.4142,71.4487,71.4056,71.4228,6688.0
2017-03-06 11:50:00,82.73,82.84,82.73,82.79,15487.0,71.4401,71.5351,71.4401,71.4919,15487.0
2017-03-06 11:55:00,82.77,82.83,82.74,82.82,10945.0,71.4746,71.5264,71.4487,71.5178,10945.0
2017-03-06 12:00:00,82.82,82.85,82.81,82.82,9000.0,71.5178,71.5437,71.5092,71.5178,9000.0
2017-03-06 12:05:00,82.82,82.84,82.78,82.83,3025.0,71.5178,71.5351,71.4833,71.5264,3025.0
2017-03-06 12:10:00,82.82,82.86,82.81,82.84,7555.0,71.5178,71.5524,71.5092,71.5351,7555.0
2017-03-06 12:15:00,82.84,82.84,82.8,82.82,6178.0,71.5351,71.5351,71.5005,71.5178,6178.0
2017-03-06 12:20:00,82.82,82.87,82.82,82.83,9647.0,71.5178,71.561,71.5178,71.5264,9647.0
2017-03-06 12:25:00,82.84,82.87,82.84,82.85,5454.0,71.5351,71.561,71.5351,71.5437,5454.0
2017-03-06 12:30:00,82.84,82.87,82.77,82.78,7774.0,71.5351,71.561,71.4746,71.4833,7774.0
2017-03-06 12:35:00,82.8,82.8,82.77,82.79,2382.0,71.5005,71.5005,71.4746,71.4919,2382.0
2017-03-06 12:40:00,82.8,82.89,82.8,82.88,6600.0,71.5005,71.5783,71.5005,71.5696,6600.0
2017-03-06 12:45:00,82.88,82.89,82.85,82.89,4100.0,71.5696,71.5783,71.5437,71.5783,4100.0
2017-03-06 12:50:00,82.88,82.89,82.84,82.86,5454.0,71.5696,71.5783,71.5351,71.5524,5454.0
2017-03-06 12:55:00,82.85,82.87,82.81,82.87,25161.0,71.5437,71.561,71.5092,71.561,25161.0
2017-03-06 13:00:00,82.87,82.91,82.85,82.91,6888.0,71.561,71.5955,71.5437,71.5955,6888.0
2017-03-06 13:05:00,82.91,82.92,82.89,82.9,2599.0,71.5955,71.6042,71.5783,71.5869,2599.0
2017-03-06 13:10:00,82.91,83.0,82.91,82.98,5174.0,71.5955,71.6732,71.5955,71.656,5174.0
2017-03-06 13:15:00,82.99,82.99,82.89,82.93,6680.0,71.6646,71.6646,71.5783,71.6128,6680.0
2017-03-06 13:20:00,82.94,82.94,82.91,82.93,2150.0,71.6214,71.6214,71.5955,71.6128,2150.0
2017-03-06 13:25:00,82.94,82.95,82.88,82.9,3385.0,71.6214,71.6301,71.5696,71.5869,3385.0
2017-03-06 13:30:00,82.9,82.94,82.88,82.94,3557.0,71.5869,71.6214,71.5696,71.6214,3557.0
2017-03-06 13:35:00,82.92,82.96,82.86,82.88,7667.0,71.6042,71.6387,71.5524,71.5696,7667.0
2017-03-06 13:40:00,82.87,82.88,82.82,82.84,3829.0,71.561,71.5696,71.5178,71.5351,3829.0
2017-03-06 13:45:00,82.82,82.85,82.81,82.85,3232.0,71.5178,71.5437,71.5092,71.5437,3232.0
2017-03-06 13:50:00,82.85,82.89,82.83,82.89,14144.0,71.5437,71.5783,71.5264,71.5783,14144.0
2017-03-06 13:55:00,82.87,82.93,82.86,82.93,3769.0,71.561,71.6128,71.5524,71.6128,3769.0
2017-03-06 14:00:00,82.91,82.93,82.9,82.93,3167.0,71.5955,71.6128,71.5869,71.6128,3167.0
2017-03-06 14:05:00,82.93,82.95,82.85,82.93,17565.0,71.6128,71.6301,71.5437,71.6128,17565.0
2017-03-06 14:10:00,82.92,82.92,82.89,82.89,5903.0,71.6042,71.6042,71.5783,71.5783,5903.0
2017-03-06 14:15:00,82.89,82.92,82.88,82.89,3846.0,71.5783,71.6042,71.5696,71.5783,3846.0
2017-03-06 14:20:00,82.89,82.91,82.86,82.87,14511.0,71.5783,71.5955,71.5524,71.561,14511.0
2017-03-06 14:25:00,82.87,82.87,82.81,82.84,2206.0,71.561,71.561,71.5092,71.5351,2206.0
2017-03-06 14:30:00,82.84,82.84,82.81,82.81,28994.0,71.5351,71.5351,71.5092,71.5092,28994.0
2017-03-06 14:35:00,82.81,82.85,82.73,82.76,22518.0,71.5092,71.5437,71.4401,71.466,22518.0
2017-03-06 14:40:00,82.77,82.78,82.73,82.73,24198.0,71.4746,71.4833,71.4401,71.4401,24198.0
2017-03-06 14:45:00,82.74,82.81,82.73,82.78,13703.0,71.4487,71.5092,71.4401,71.4833,13703.0
2017-03-06 14:50:00,82.79,82.82,82.77,82.81,7125.0,71.4919,71.5178,71.4746,71.5092,7125.0
2017-03-06 14:55:00,82.81,82.84,82.8,82.84,7350.0,71.5092,71.5351,71.5005,71.5351,7350.0
2017-03-06 15:00:00,82.84,82.87,82.83,82.84,7803.0,71.5351,71.561,71.5264,71.5351,7803.0
2017-03-06 15:05:00,82.84,82.84,82.76,82.77,9339.0,71.5351,71.5351,71.466,71.4746,9339.0
2017-03-06 15:10:00,82.78,82.8,82.75,82.77,5307.0,71.4833,71.5005,71.4574,71.4746,5307.0
2017-03-06 15:15:00,82.76,82.87,82.76,82.87,9080.0,71.466,71.561,71.466,71.561,9080.0
2017-03-06 15:20:00,82.86,82.86,82.81,82.84,7294.0,71.5524,71.5524,71.5092,71.5351,7294.0
2017-03-06 15:25:00,82.83,82.83,82.77,82.77,9327.0,71.5264,71.5264,71.4746,71.4746,9327.0
2017-03-06 15:30:00,82.78,82.78,82.72,82.76,9358.0,71.4833,71.4833,71.4315,71.466,9358.0
2017-03-06 15:35:00,82.76,82.82,82.76,82.8,10776.0,71.466,71.5178,71.466,71.5005,10776.0
2017-03-06 15:40:00,82.8,82.85,82.8,82.85,17612.0,71.5005,71.5437,71.5005,71.5437,17612.0
2017-03-06 15:45:00,82.84,82.87,82.8,82.82,27561.0,71.5351,71.561,71.5005,71.5178,27561.0
2017-03-06 15:50:00,82.83,82.83,82.73,82.73,18910.0,71.5264,71.5264,71.4401,71.4401,18910.0
2017-03-06 15:55:00,82.73,82.75,82.65,82.7,86221.0,71.4401,71.4574,71.371,71.4142,86221.0
2017-03-07 09:30:00,82.48,82.75,82.48,82.58,17553.0,71.2242,71.4574,71.2242,71.3106,17553.0
2017-03-07 09:35:00,82.53,82.77,82.49,82.69,6357.0,71.2674,71.4746,71.2328,71.4056,6357.0
2017-03-07 09:40:00,82.66,82.69,82.61,82.64,1900.0,71.3796,71.4056,71.3365,71.3624,1900.0
2017-03-07 09:45:00,82.67,82.72,82.57,82.7,13731.0,71.3883,71.4315,71.3019,71.4142,13731.0
2017-03-07 09:50:00,82.66,82.69,82.57,82.64,9296.0,71.3796,71.4056,71.3019,71.3624,9296.0
2017-03-07 09:55:00,82.68,82.72,82.66,82.72,8401.0,71.3969,71.4315,71.3796,71.4315,8401.0
2017-03-07 10:00:00,82.7,82.81,82.7,82.79,3200.0,71.4142,71.5092,71.4142,71.4919,3200.0
2017-03-07 10:05:00,82.81,82.82,82.75,82.81,3261.0,71.5092,71.5178,71.4574,71.5092,3261.0
2017-03-07 10:10:00,82.82,82.87,82.77,82.78,3985.0,71.5178,71.561,71.4746,71.4833,3985.0
2017-03-07 10:15:00,82.81,82.81,82.76,82.76,1500.0,71.5092,71.5092,71.466,71.466,1500.0
2017-03-07 10:20:00,82.78,82.86,82.77,82.86,3800.0,71.4833,71.5524,71.4746,71.5524,3800.0
2017-03-07 10:25:00,82.88,82.94,82.88,82.92,4000.0,71.5696,71.6214,71.5696,71.6042,4000.0
2017-03-07 10:30:00,82.92,82.98,82.86,82.87,4525.0,71.6042,71.656,71.5524,71.561,4525.0
2017-03-07 10:35:00,82.86,82.87,82.76,82.77,6700.0,71.5524,71.561,71.466,71.4746,6700.0
2017-03-07 10:40:00,82.74,82.82,82.73,82.78,7679.0,71.4487,71.5178,71.4401,71.4833,7679.0
2017-03-07 10:45:00,82.78,82.82,82.73,82.77,17072.0,71.4833,71.5178,71.4401,71.4746,17072.0
2017-03-07 10:50:00,82.78,82.82,82.77,82.81,5735.0,71.4833,71.5178,71.4746,71.5092,5735.0
2017-03-07 10:55:00,82.79,82.8,82.75,82.75,5300.0,71.4919,71.5005,71.4574,71.4574,5300.0
2017-03-07 11:00:00,82.75,82.76,82.7,82.7,6307.0,71.4574,71.466,71.4142,71.4142,6307.0
2017-03-07 11:05:00,82.7,82.72,82.6,82.6,5348.0,71.4142,71.4315,71.3278,71.3278,5348.0
2017-03-07 11:10:00,82.6,82.68,82.6,82.64,14665.0,71.3278,71.3969,71.3278,71.3624,14665.0
2017-03-07 11:15:00,82.64,82.64,82.56,82.56,3200.0,71.3624,71.3624,71.2933,71.2933,3200.0
2017-03-07 11:20:00,82.58,82.64,82.58,82.58,8083.0,71.3106,71.3624,71.3106,71.3106,8083.0
2017-03-07 11:25:00,82.58,82.59,82.45,82.45,2800.0,71.3106,71.3192,71.1983,71.1983,2800.0
2017-03-07 11:30:00,82.45,82.52,82.42,82.51,23300.0,71.1983,71.2588,71.1724,71.2501,23300.0
2017-03-07 11:35:00,82.53,82.64,82.51,82.59,11909.0,71.2674,71.3624,71.2501,71.3192,11909.0
2017-03-07 11:40:00,82.6,82.64,82.57,82.62,4633.0,71.3278,71.3624,71.3019,71.3451,4633.0
2017-03-07 11:45:00,82.62,82.65,82.62,82.64,2949.0,71.3451,71.371,71.3451,71.3624,2949.0
2017-03-07 11:50:00,82.66,82.69,82.62,82.63,4301.0,71.3796,71.4056,71.3451,71.3537,4301.0
2017-03-07 11:55:00,82.61,82.61,82.58,82.59,3864.0,71.3365,71.3365,71.3106,71.3192,3864.0
2017-03-07 12:00:00,82.6,82.61,82.51,82.52,5000.0,71.3278,71.3365,71.2501,71.2588,5000.0
2017-03-07 12:05:00,82.52,82.57,82.52,82.56,1435.0,71.2588,71.3019,71.2588,71.2933,1435.0
2017-03-07 12:10:00,82.56,82.56,82.51,82.52,2740.0,71.2933,71.2933,71.2501,71.2588,2740.0
2017-03-07 12:15:00,82.51,82.54,82.5,82.54,15513.0,71.2501,71.276,71.2415,71.276,15513.0
2017-03-07 12:20:00,82.54,82.61,82.51,82.51,5448.0,71.276,71.3365,71.2501,71.2501,5448.0
2017-03-07 12:25:00,82.5,82.59,82.5,82.59,4009.0,71.2415,71.3192,71.2415,71.3192,4009.0
2017-03-07 12:30:00,82.55,82.56,82.53,82.55,2449.0,71.2847,71.2933,71.2674,71.2847,2449.0
2017-03-07 12:35:00,82.57,82.6,82.55,82.56,3910.0,71.3019,71.3278,71.2847,71.2933,3910.0
2017-03-07 12:40:00,82.58,82.63,82.57,82.6,5134.0,71.3106,71.3537,71.3019,71.3278,5134.0
2017-03-07 12:45:00,82.59,82.59,82.56,82.57,1900.0,71.3192,71.3192,71.2933,71.3019,1900.0
2017-03-07 12:50:00,82.56,82.62,82.56,82.58,5418.0,71.2933,71.3451,71.2933,71.3106,5418.0
2017-03-07 12:55:00,82.56,82.63,82.55,82.59,39112.0,71.2933,71.3537,71.2847,71.3192,39112.0
2017-03-07 13:00:00,82.6,82.63,82.56,82.61,8100.0,71.3278,71.3537,71.2933,71.3365,8100.0
2017-03-07 13:05:00,82.61,82.74,82.58,82.74,15286.0,71.3365,71.4487,71.3106,71.4487,15286.0
2017-03-07 13:10:00,82.74,82.74,82.67,82.68,1300.0,71.4487,71.4487,71.3883,71.3969,1300.0
2017-03-07 13:15:00,82.69,82.75,82.67,82.74,3971.0,71.4056,71.4574,71.3883,71.4487,3971.0
2017-03-07 13:20:00,82.74,82.75,82.73,82.75,2411.0,71.4487,71.4574,71.4401,71.4574,2411.0
2017-03-07 13:25:00,82.76,82.76,82.72,82.72,3100.0,71.466,71.466,71.4315,71.4315,3100.0
2017-03-07 13:30:00,82.73,82.77,82.72,82.74,3916.0,71.4401,71.4746,71.4315,71.4487,3916.0
2017-03-07 13:35:00,82.74,82.74,82.63,82.63,6170.0,71.4487,71.4487,71.3537,71.3537,6170.0
2017-03-07 13:40:00,82.65,82.68,82.63,82.64,5832.0,71.371,71.3969,71.3537,71.3624,5832.0
2017-03-07 13:45:00,82.64,82.66,82.62,82.66,3804.0,71.3624,71.3796,71.3451,71.3796,3804.0
2017-03-07 13:50:00,82.66,82.66,82.6,82.62,4145.0,71.3796,71.3796,71.3278,71.3451,4145.0
2017-03-07 13:55:00,82.62,82.65,82.6,82.63,4138.0,71.3451,71.371,71.3278,71.3537,4138.0
2017-03-07 14:00:00,82.63,82.64,82.62,82.64,2500.0,71.3537,71.3624,71.3451,71.3624,2500.0
2017-03-07 14:05:00,82.64,82.64,82.6,82.6,4839.0,71.3624,71.3624,71.3278,71.3278,4839.0
2017-03-07 14:10:00,82.61,82.69,82.59,82.69,4082.0,71.3365,71.4056,71.3192,71.4056,4082.0
2017-03-07 14:15:00,82.69,82.69,82.65,82.66,5594.0,71.4056,71.4056,71.371,71.3796,5594.0
2017-03-07 14:20:00,82.66,82.69,82.66,82.68,3900.0,71.3796,71.4056,71.3796,71.3969,3900.0
2017-03-07 14:25:00,82.68,82.74,82.67,82.73,4877.0,71.3969,71.4487,71.3883,71.4401,4877.0
2017-03-07 14:30:00,82.73,82.73,82.65,82.7,4706.0,71.4401,71.4401,71.371,71.4142,4706.0
2017-03-07 14:35:00,82.69,82.72,82.66,82.72,5276.0,71.4056,71.4315,71.3796,71.4315,5276.0
2017-03-07 14:40:00,82.7,82.73,82.69,82.72,6035.0,71.4142,71.4401,71.4056,71.4315,6035.0
2017-03-07 14:45:00,82.72,82.75,82.71,82.75,5440.0,71.4315,71.4574,71.4228,71.4574,5440.0
2017-03-07 14:50:00,82.76,82.78,82.74,82.75,4736.0,71.466,71.4833,71.4487,71.4574,4736.0
2017-03-07 14:55:00,82.75,82.79,82.72,82.74,6915.0,71.4574,71.4919,71.4315,71.4487,6915.0
2017-03-07 15:00:00,82.74,82.74,82.7,82.7,7572.0,71.4487,71.4487,71.4142,71.4142,7572.0
2017-03-07 15:05:00,82.7,82.72,82.68,82.69,7000.0,71.4142,71.4315,71.3969,71.4056,7000.0
2017-03-07 15:10:00,82.7,82.73,82.69,82.71,5040.0,71.4142,71.4401,71.4056,71.4228,5040.0
2017-03-07 15:15:00,82.7,82.73,82.69,82.73,7292.0,71.4142,71.4401,71.4056,71.4401,7292.0
2017-03-07 15:20:00,82.73,82.75,82.68,82.69,14552.0,71.4401,71.4574,71.3969,71.4056,14552.0
2017-03-07 15:25:00,82.7,82.72,82.61,82.62,7018.0,71.4142,71.4315,71.3365,71.3451,7018.0
2017-03-07 15:30:00,82.63,82.63,82.55,82.55,8033.0,71.3537,71.3537,71.2847,71.2847,8033.0
2017-03-07 15:35:00,82.56,82.57,82.51,82.51,9157.0,71.2933,71.3019,71.2501,71.2501,9157.0
2017-03-07 15:40:00,82.51,82.52,82.41,82.44,19720.0,71.2501,71.2588,71.1638,71.1897,19720.0
2017-03-07 15:45:00,82.44,82.52,82.43,82.52,21314.0,71.1897,71.2588,71.181,71.2588,21314.0
2017-03-07 15:50:00,82.52,82.58,82.5,82.56,18646.0,71.2588,71.3106,71.2415,71.2933,18646.0
2017-03-07 15:55:00,82.57,82.68,82.56,82.63,83231.0,71.3019,71.3969,71.2933,71.3537,83231.0
2017-03-08 09:30:00,82.7,82.73,82.31,82.39,13495.0,71.4142,71.4401,71.0774,71.1465,13495.0
2017-03-08 09:35:00,82.3,82.42,82.06,82.26,21544.0,71.0688,71.1724,70.8615,71.0342,21544.0
2017-03-08 09:40:00,82.27,82.48,82.21,82.44,5277.0,71.0429,71.2242,70.9911,71.1897,5277.0
2017-03-08 09:45:00,82.43,82.61,82.43,82.52,5038.0,71.181,71.3365,71.181,71.2588,5038.0
2017-03-08 09:50:00,82.5,82.53,82.4,82.44,6779.0,71.2415,71.2674,71.1551,71.1897,6779.0
2017-03-08 09:55:00,82.42,82.44,82.34,82.43,7713.0,71.1724,71.1897,71.1033,71.181,7713.0
2017-03-08 10:00:00,82.4,82.42,82.32,82.34,9910.0,71.1551,71.1724,71.086,71.1033,9910.0
2017-03-08 10:05:00,82.33,82.39,82.3,82.3,6237.0,71.0947,71.1465,71.0688,71.0688,6237.0
2017-03-08 10:10:00,82.26,82.3,82.23,82.3,2995.0,71.0342,71.0688,71.0083,71.0688,2995.0
2017-03-08 10:15:00,82.3,82.36,82.3,82.33,3283.0,71.0688,71.1206,71.0688,71.0947,3283.0
2017-03-08 10:20:00,82.35,82.4,82.34,82.39,2600.0,71.112,71.1551,71.1033,71.1465,2600.0
2017-03-08 10:25:00,82.41,82.44,82.35,82.35,7529.0,71.1638,71.1897,71.112,71.112,7529.0
2017-03-08 10:30:00,82.38,82.39,82.3,82.34,12045.0,71.1379,71.1465,71.0688,71.1033,12045.0
2017-03-08 10:35:00,82.34,82.4,82.3,82.35,12701.0,71.1033,71.1551,71.0688,71.112,12701.0
2017-03-08 10:40:00,82.36,82.4,82.33,82.34,13361.0,71.1206,71.1551,71.0947,71.1033,13361.0
2017-03-08 10:45:00,82.34,82.39,82.32,82.34,13378.0,71.1033,71.1465,71.086,71.1033,13378.0
2017-03-08 10:50:00,82.34,82.38,82.32,82.38,10812.0,71.1033,71.1379,71.086,71.1379,10812.0
2017-03-08 10:55:00,82.38,82.49,82.37,82.47,6891.0,71.1379,71.2328,71.1292,71.2156,6891.0
2017-03-08 11:00:00,82.47,82.5,82.44,82.46,5901.0,71.2156,71.2415,71.1897,71.2069,5901.0
2017-03-08 11:05:00,82.45,82.48,82.37,82.44,8785.0,71.1983,71.2242,71.1292,71.1897,8785.0
2017-03-08 11:10:00,82.47,82.49,82.42,82.45,4324.0,71.2156,71.2328,71.1724,71.1983,4324.0
2017-03-08 11:15:00,82.47,82.5,82.42,82.44,5837.0,71.2156,71.2415,71.1724,71.1897,5837.0
2017-03-08 11:20:00,82.44,82.47,82.42,82.45,3800.0,71.1897,71.2156,71.1724,71.1983,3800.0
2017-03-08 11:25:00,82.46,82.5,82.45,82.47,3500.0,71.2069,71.2415,71.1983,71.2156,3500.0
2017-03-08 11:30:00,82.48,82.48,82.35,82.35,8308.0,71.2242,71.2242,71.112,71.112,8308.0
2017-03-08 11:35:00,82.34,82.4,82.34,82.34,2100.0,71.1033,71.1551,71.1033,71.1033,2100.0
2017-03-08 11:40:00,82.36,82.37,82.24,82.24,7266.0,71.1206,71.1292,71.017,71.017,7266.0
2017-03-08 11:45:00,82.23,82.25,82.15,82.23,5726.0,71.0083,71.0256,70.9392,71.0083,5726.0
2017-03-08 11:50:00,82.23,82.29,82.2,82.28,4730.0,71.0083,71.0601,70.9824,71.0515,4730.0
2017-03-08 11:55:00,82.27,82.3,82.25,82.3,4962.0,71.0429,71.0688,71.0256,71.0688,4962.0
2017-03-08 12:00:00,82.29,82.31,82.21,82.22,14712.0,71.0601,71.0774,70.9911,70.9997,14712.0
2017-03-08 12:05:00,82.21,82.24,82.2,82.21,8856.0,70.9911,71.017,70.9824,70.9911,8856.0
2017-03-08 12:10:00,82.23,82.25,82.14,82.16,80213.0,71.0083,71.0256,70.9306,70.9479,80213.0
2017-03-08 12:15:00,82.15,82.23,82.14,82.23,8708.0,70.9392,71.0083,70.9306,71.0083,8708.0
2017-03-08 12:20:00,82.23,82.29,82.21,82.25,12425.0,71.0083,71.0601,70.9911,71.0256,12425.0
2017-03-08 12:25:00,82.25,82.26,82.18,82.18,16569.0,71.0256,71.0342,70.9652,70.9652,16569.0
2017-03-08 12:30:00,82.2,82.25,82.18,82.23,11305.0,70.9824,71.0256,70.9652,71.0083,11305.0
2017-03-08 12:35:00,82.23,82.29,82.22,82.29,7289.0,71.0083,71.0601,70.9997,71.0601,7289.0
2017-03-08 12:40:00,82.29,82.33,82.29,82.29,3950.0,71.0601,71.0947,71.0601,71.0601,3950.0
2017-03-08 12:45:00,82.28,82.29,82.2,82.2,10066.0,71.0515,71.0601,70.9824,70.9824,10066.0
2017-03-08 12:50:00,82.21,82.23,82.19,82.23,5400.0,70.9911,71.0083,70.9738,71.0083,5400.0
2017-03-08 12:55:00,82.22,82.23,82.16,82.2,11398.0,70.9997,71.0083,70.9479,70.9824,11398.0
2017-03-08 13:00:00,82.2,82.29,82.17,82.27,22202.0,70.9824,71.0601,70.9565,71.0429,22202.0
2017-03-08 13:05:00,82.28,82.32,82.28,82.31,3700.0,71.0515,71.086,71.0515,71.0774,3700.0
2017-03-08 13:10:00,82.32,82.38,82.32,82.38,5811.0,71.086,71.1379,71.086,71.1379,5811.0
2017-03-08 13:15:00,82.39,82.44,82.38,82.4,9463.0,71.1465,71.1897,71.1379,71.1551,9463.0
2017-03-08 13:20:00,82.39,82.43,82.36,82.37,23937.0,71.1465,71.181,71.1206,71.1292,23937.0
2017-03-08 13:25:00,82.39,82.4,82.33,82.35,14023.0,71.1465,71.1551,71.0947,71.112,14023.0
2017-03-08 13:30:00,82.35,82.38,82.32,82.37,6032.0,71.112,71.1379,71.086,71.1292,6032.0
2017-03-08 13:35:00,82.37,82.41,82.36,82.36,11034.0,71.1292,71.1638,71.1206,71.1206,11034.0
2017-03-08 13:40:00,82.36,82.37,82.24,82.25,48432.0,71.1206,71.1292,71.017,71.0256,48432.0
2017-03-08 13:45:00,82.23,82.29,82.22,82.23,38574.0,71.0083,71.0601,70.9997,71.0083,38574.0
2017-03-08 13:50:00,82.23,82.25,82.2,82.23,14573.0,71.0083,71.0256,70.9824,71.0083,14573.0
2017-03-08 13:55:00,82.22,82.28,82.21,82.28,13931.0,70.9997,71.0515,70.9911,71.0515,13931.0
2017-03-08 14:00:00,82.26,82.29,82.24,82.29,6727.0,71.0342,71.0601,71.017,71.0601,6727.0
2017-03-08 14:05:00,82.29,82.3,82.2,82.2,19745.0,71.0601,71.0688,70.9824,70.9824,19745.0
2017-03-08 14:10:00,82.21,82.23,82.15,82.19,7572.0,70.9911,71.0083,70.9392,70.9738,7572.0
2017-03-08 14:15:00,82.2,82.23,82.19,82.22,20225.0,70.9824,71.0083,70.9738,70.9997,20225.0
2017-03-08 14:20:00,82.22,82.22,82.15,82.19,11148.0,70.9997,70.9997,70.9392,70.9738,11148.0
2017-03-08 14:25:00,82.19,82.2,82.1,82.1,26474.0,70.9738,70.9824,70.8961,70.8961,26474.0
2017-03-08 14:30:00,82.1,82.13,82.04,82.09,49535.0,70.8961,70.922,70.8443,70.8874,49535.0
2017-03-08 14:35:00,82.09,82.2,82.08,82.2,8588.0,70.8874,70.9824,70.8788,70.9824,8588.0
2017-03-08 14:40:00,82.2,82.22,82.2,82.2,3649.0,70.9824,70.9997,70.9824,70.9824,3649.0
2017-03-08 14:45:00,82.2,82.22,82.19,82.21,5925.0,70.9824,70.9997,70.9738,70.9911,5925.0
2017-03-08 14:50:00,82.2,82.21,82.18,82.21,3100.0,70.9824,70.9911,70.9652,70.9911,3100.0
2017-03-08 14:55:00,82.22,82.24,82.21,82.22,13134.0,70.9997,71.017,70.9911,70.9997,13134.0
2017-03-08 15:00:00,82.23,82.26,82.21,82.26,9175.0,71.0083,71.0342,70.9911,71.0342,9175.0
2017-03-08 15:05:00,82.25,82.26,82.23,82.25,7628.0,71.0256,71.0342,71.0083,71.0256,7628.0
2017-03-08 15:10:00,82.25,82.26,82.21,82.22,17687.0,71.0256,71.0342,70.9911,70.9997,17687.0
2017-03-08 15:15:00,82.22,82.3,82.21,82.27,6497.0,70.9997,71.0688,70.9911,71.0429,6497.0
2017-03-08 15:20:00,82.28,82.32,82.28,82.31,9264.0,71.0515,71.086,71.0515,71.0774,9264.0
2017-03-08 15:25:00,82.32,82.34,82.28,82.3,6768.0,71.086,71.1033,71.0515,71.0688,6768.0
2017-03-08 15:30:00,82.29,82.3,82.16,82.2,20410.0,71.0601,71.0688,70.9479,70.9824,20410.0
2017-03-08 15:35:00,82.21,82.24,82.18,82.22,16584.0,70.9911,71.017,70.9652,70.9997,16584.0
2017-03-08 15:40:00,82.22,82.24,82.17,82.22,12781.0,70.9997,71.017,70.9565,70.9997,12781.0
2017-03-08 15:45:00,82.21,82.28,82.2,82.25,36819.0,70.9911,71.0515,70.9824,71.0256,36819.0
2017-03-08 15:50:00,82.25,82.25,82.21,82.22,24830.0,71.0256,71.0256,70.9911,70.9997,24830.0
2017-03-08 15:55:00,82.23,82.26,82.18,82.21,69968.0,71.0083,71.0342,70.9652,70.9911,69968.0
2017-03-09 09:30:00,82.25,82.45,82.16,82.3,19365.0,71.0256,71.1983,70.9479,71.0688,19365.0
2017-03-09 09:35:00,82.25,82.61,82.21,82.44,63749.0,71.0256,71.3365,70.9911,71.1897,63749.0
2017-03-09 09:40:00,82.42,82.46,82.2,82.2,14223.0,71.1724,71.2069,70.9824,70.9824,14223.0
2017-03-09 09:45:00,82.22,82.52,82.18,82.4,29390.0,70.9997,71.2588,70.9652,71.1551,29390.0
2017-03-09 09:50:00,82.35,82.35,82.27,82.3,21826.0,71.112,71.112,71.0429,71.0688,21826.0
2017-03-09 09:55:00,82.3,82.33,82.29,82.29,6550.0,71.0688,71.0947,71.0601,71.0601,6550.0
2017-03-09 10:00:00,82.27,82.33,82.22,82.29,16362.0,71.0429,71.0947,70.9997,71.0601,16362.0
2017-03-09 10:05:00,82.28,82.28,82.23,82.26,5982.0,71.0515,71.0515,71.0083,71.0342,5982.0
2017-03-09 10:10:00,82.26,82.27,82.2,82.27,12564.0,71.0342,71.0429,70.9824,71.0429,12564.0
2017-03-09 10:15:00,82.29,82.3,82.2,82.27,7941.0,71.0601,71.0688,70.9824,71.0429,7941.0
2017-03-09 10:20:00,82.26,82.26,82.1,82.11,19252.0,71.0342,71.0342,70.8961,70.9047,19252.0
2017-03-09 10:25:00,82.13,82.2,82.11,82.12,22601.0,70.922,70.9824,70.9047,70.9133,22601.0
2017-03-09 10:30:00,82.11,82.17,82.09,82.17,7029.0,70.9047,70.9565,70.8874,70.9565,7029.0
2017-03-09 10:35:00,82.19,82.25,82.16,82.16,13419.0,70.9738,71.0256,70.9479,70.9479,13419.0
2017-03-09 10:40:00,82.15,82.24,82.14,82.23,9924.0,70.9392,71.017,70.9306,71.0083,9924.0
2017-03-09 10:45:00,82.24,82.27,82.17,82.2,8003.0,71.017,71.0429,70.9565,70.9824,8003.0
2017-03-09 10:50:00,82.22,82.25,82.15,82.18,8945.0,70.9997,71.0256,70.9392,70.9652,8945.0
2017-03-09 10:55:00,82.19,82.22,82.17,82.17,27392.0,70.9738,70.9997,70.9565,70.9565,27392.0
2017-03-09 11:00:00,82.17,82.18,82.11,82.13,10997.0,70.9565,70.9652,70.9047,70.922,10997.0
2017-03-09 11:05:00,82.14,82.17,82.12,82.15,7070.0,70.9306,70.9565,70.9133,70.9392,7070.0
2017-03-09 11:10:00,82.13,82.13,82.08,82.11,20082.0,70.922,70.922,70.8788,70.9047,20082.0
2017-03-09 11:15:00,82.11,82.14,82.08,82.11,11874.0,70.9047,70.9306,70.8788,70.9047,11874.0
2017-03-09 11:20:00,82.11,82.11,81.97,81.98,11081.0,70.9047,70.9047,70.7838,70.7924,11081.0
2017-03-09 11:25:00,82.0,82.04,81.96,82.0,18615.0,70.8097,70.8443,70.7752,70.8097,18615.0
2017-03-09 11:30:00,82.0,82.02,81.98,81.99,20990.0,70.8097,70.827,70.7924,70.8011,20990.0
2017-03-09 11:35:00,82.0,82.05,81.98,82.01,13321.0,70.8097,70.8529,70.7924,70.8184,13321.0
2017-03-09 11:40:00,82.01,82.04,82.0,82.03,9025.0,70.8184,70.8443,70.8097,70.8356,9025.0
2017-03-09 11:45:00,82.03,82.09,82.03,82.05,6106.0,70.8356,70.8874,70.8356,70.8529,6106.0
2017-03-09 11:50:00,82.06,82.09,82.03,82.05,8790.0,70.8615,70.8874,70.8356,70.8529,8790.0
2017-03-09 11:55:00,82.02,82.05,81.96,81.99,9407.0,70.827,70.8529,70.7752,70.8011,9407.0
2017-03-09 12:00:00,82.0,82.03,82.0,82.01,8339.0,70.8097,70.8356,70.8097,70.8184,8339.0
2017-03-09 12:05:00,82.02,82.04,81.99,82.0,6553.0,70.827,70.8443,70.8011,70.8097,6553.0
2017-03-09 12:10:00,82.0,82.02,81.99,82.0,7084.0,70.8097,70.827,70.8011,70.8097,7084.0
2017-03-09 12:15:00,81.99,82.02,81.99,82.0,2400.0,70.8011,70.827,70.8011,70.8097,2400.0
2017-03-09 12:20:00,82.0,82.02,81.99,82.0,7901.0,70.8097,70.827,70.8011,70.8097,7901.0
2017-03-09 12:25:00,82.0,82.03,81.98,82.0,6389.0,70.8097,70.8356,70.7924,70.8097,6389.0
2017-03-09 12:30:00,82.0,82.03,81.96,81.99,13004.0,70.8097,70.8356,70.7752,70.8011,13004.0
2017-03-09 12:35:00,81.97,82.0,81.94,81.98,6959.0,70.7838,70.8097,70.7579,70.7924,6959.0
2017-03-09 12:40:00,81.98,82.01,81.94,82.01,6500.0,70.7924,70.8184,70.7579,70.8184,6500.0
2017-03-09 12:45:00,81.99,81.99,81.92,81.96,23708.0,70.8011,70.8011,70.7406,70.7752,23708.0
2017-03-09 12:50:00,81.97,81.99,81.95,81.99,9529.0,70.7838,70.8011,70.7665,70.8011,9529.0
2017-03-09 12:55:00,81.98,82.11,81.98,82.11,10625.0,70.7924,70.9047,70.7924,70.9047,10625.0
2017-03-09 13:00:00,82.11,82.15,82.09,82.15,8767.0,70.9047,70.9392,70.8874,70.9392,8767.0
2017-03-09 13:05:00,82.14,82.18,82.09,82.09,23783.0,70.9306,70.9652,70.8874,70.8874,23783.0
2017-03-09 13:10:00,82.1,82.11,81.95,81.97,26770.0,70.8961,70.9047,70.7665,70.7838,26770.0
2017-03-09 13:15:00,81.98,82.02,81.97,82.0,7039.0,70.7924,70.827,70.7838,70.8097,7039.0
2017-03-09 13:20:00,82.0,82.03,81.99,82.03,8978.0,70.8097,70.8356,70.8011,70.8356,8978.0
2017-03-09 13:25:00,82.03,82.08,81.99,82.03,44149.0,70.8356,70.8788,70.8011,70.8356,44149.0
2017-03-09 13:30:00,82.04,82.04,81.9,81.92,11644.0,70.8443,70.8443,70.7234,70.7406,11644.0
2017-03-09 13:35:00,81.9,81.91,81.84,81.84,3921.0,70.7234,70.732,70.6716,70.6716,3921.0
2017-03-09 13:40:00,81.86,81.94,81.85,81.92,5902.0,70.6888,70.7579,70.6802,70.7406,5902.0
2017-03-09 13:45:00,81.91,81.92,81.86,81.88,2493.0,70.732,70.7406,70.6888,70.7061,2493.0
2017-03-09 13:50:00,81.9,81.93,81.89,81.91,5124.0,70.7234,70.7493,70.7147,70.732,5124.0
2017-03-09 13:55:00,81.9,81.9,81.82,81.82,4589.0,70.7234,70.7234,70.6543,70.6543,4589.0
2017-03-09 14:00:00,81.84,81.86,81.72,81.74,10734.0,70.6716,70.6888,70.5679,70.5852,10734.0
2017-03-09 14:05:00,81.74,81.79,81.7,81.79,7959.0,70.5852,70.6284,70.5507,70.6284,7959.0
2017-03-09 14:10:00,81.79,81.8,81.72,81.76,15203.0,70.6284,70.637,70.5679,70.6025,15203.0
2017-03-09 14:15:00,81.77,81.78,81.65,81.72,11523.0,70.6111,70.6197,70.5075,70.5679,11523.0
2017-03-09 14:20:00,81.72,81.74,81.69,81.74,8009.0,70.5679,70.5852,70.542,70.5852,8009.0
2017-03-09 14:25:00,81.72,81.75,81.67,81.72,20277.0,70.5679,70.5938,70.5248,70.5679,20277.0
2017-03-09 14:30:00,81.72,81.73,81.65,81.67,10630.0,70.5679,70.5766,70.5075,70.5248,10630.0
2017-03-09 14:35:00,81.68,81.75,81.66,81.66,18037.0,70.5334,70.5938,70.5161,70.5161,18037.0
2017-03-09 14:40:00,81.67,81.74,81.66,81.72,12209.0,70.5248,70.5852,70.5161,70.5679,12209.0
2017-03-09 14:45:00,81.72,81.74,81.71,81.73,10761.0,70.5679,70.5852,70.5593,70.5766,10761.0
2017-03-09 14:50:00,81.73,81.77,81.72,81.76,12367.0,70.5766,70.6111,70.5679,70.6025,12367.0
2017-03-09 14:55:00,81.76,81.78,81.72,81.76,11132.0,70.6025,70.6197,70.5679,70.6025,11132.0
2017-03-09 15:00:00,81.77,81.91,81.77,81.88,11814.0,70.6111,70.732,70.6111,70.7061,11814.0
2017-03-09 15:05:00,81.89,81.91,81.86,81.89,16202.0,70.7147,70.732,70.6888,70.7147,16202.0
2017-03-09 15:10:00,81.9,81.95,81.89,81.92,8532.0,70.7234,70.7665,70.7147,70.7406,8532.0
2017-03-09 15:15:00,81.91,81.99,81.91,81.99,9264.0,70.732,70.8011,70.732,70.8011,9264.0
2017-03-09 15:20:00,81.99,82.0,81.96,81.96,6446.0,70.8011,70.8097,70.7752,70.7752,6446.0
2017-03-09 15:25:00,81.96,82.03,81.96,82.02,9506.0,70.7752,70.8356,70.7752,70.827,9506.0
2017-03-09 15:30:00,82.01,82.11,82.01,82.1,38067.0,70.8184,70.9047,70.8184,70.8961,38067.0
2017-03-09 15:35:00,82.09,82.09,82.05,82.06,32271.0,70.8874,70.8874,70.8529,70.8615,32271.0
2017-03-09 15:40:00,82.05,82.07,81.98,82.0,28830.0,70.8529,70.8702,70.7924,70.8097,28830.0
2017-03-09 15:45:00,82.0,82.08,82.0,82.03,19162.0,70.8097,70.8788,70.8097,70.8356,19162.0
2017-03-09 15:50:00,82.04,82.04,82.0,82.02,21729.0,70.8443,70.8443,70.8097,70.827,21729.0
2017-03-09 15:55:00,82.01,82.03,81.97,81.98,55227.0,70.8184,70.8356,70.7838,70.7924,55227.0
2017-03-10 09:30:00,82.25,82.25,82.04,82.15,13416.0,71.0256,71.0256,70.8443,70.9392,13416.0
2017-03-10 09:35:00,82.2,82.41,82.05,82.32,43716.0,70.9824,71.1638,70.8529,71.086,43716.0
2017-03-10 09:40:00,82.32,82.63,82.12,82.15,127586.0,71.086,71.3537,70.9133,70.9392,127586.0
2017-03-10 09:45:00,82.13,82.26,82.06,82.24,32371.0,70.922,71.0342,70.8615,71.017,32371.0
2017-03-10 09:50:00,82.26,82.48,82.17,82.4,25294.0,71.0342,71.2242,70.9565,71.1551,25294.0
2017-03-10 09:55:00,82.41,82.58,82.39,82.5,33466.0,71.1638,71.3106,71.1465,71.2415,33466.0
2017-03-10 10:00:00,82.5,82.54,82.43,82.46,29663.0,71.2415,71.276,71.181,71.2069,29663.0
2017-03-10 10:05:00,82.47,82.51,82.44,82.47,18075.0,71.2156,71.2501,71.1897,71.2156,18075.0
2017-03-10 10:10:00,82.46,82.47,82.25,82.3,22205.0,71.2069,71.2156,71.0256,71.0688,22205.0
2017-03-10 10:15:00,82.32,82.39,82.3,82.36,19533.0,71.086,71.1465,71.0688,71.1206,19533.0
2017-03-10 10:20:00,82.36,82.38,82.33,82.34,17022.0,71.1206,71.1379,71.0947,71.1033,17022.0
2017-03-10 10:25:00,82.35,82.37,82.28,82.32,17182.0,71.112,71.1292,71.0515,71.086,17182.0
2017-03-10 10:30:00,82.3,82.32,82.25,82.25,7777.0,71.0688,71.086,71.0256,71.0256,7777.0
2017-03-10 10:35:00,82.26,82.27,82.14,82.15,12659.0,71.0342,71.0429,70.9306,70.9392,12659.0
2017-03-10 10:40:00,82.13,82.16,82.04,82.15,8288.0,70.922,70.9479,70.8443,70.9392,8288.0
2017-03-10 10:45:00,82.19,82.21,82.01,82.01,19193.0,70.9738,70.9911,70.8184,70.8184,19193.0
2017-03-10 10:50:00,82.01,82.06,81.92,82.05,21917.0,70.8184,70.8615,70.7406,70.8529,21917.0
2017-03-10 10:55:00,82.06,82.1,81.92,81.92,7656.0,70.8615,70.8961,70.7406,70.7406,7656.0
2017-03-10 11:00:00,81.95,82.06,81.91,81.99,18511.0,70.7665,70.8615,70.732,70.8011,18511.0
2017-03-10 11:05:00,81.98,82.05,81.92,82.05,11880.0,70.7924,70.8529,70.7406,70.8529,11880.0
2017-03-10 11:10:00,82.05,82.06,81.98,81.99,10137.0,70.8529,70.8615,70.7924,70.8011,10137.0
2017-03-10 11:15:00,82.01,82.11,82.0,82.0,16116.0,70.8184,70.9047,70.8097,70.8097,16116.0
2017-03-10 11:20:00,82.0,82.05,81.89,81.91,41027.0,70.8097,70.8529,70.7147,70.732,41027.0
2017-03-10 11:25:00,81.91,81.96,81.8,81.82,31296.0,70.732,70.7752,70.637,70.6543,31296.0
2017-03-10 11:30:00,81.81,81.82,81.73,81.74,49600.0,70.6456,70.6543,70.5766,70.5852,49600.0
2017-03-10 11:35:00,81.75,81.87,81.74,81.74,36557.0,70.5938,70.6975,70.5852,70.5852,36557.0
2017-03-10 11:40:00,81.76,81.83,81.74,81.82,40555.0,70.6025,70.6629,70.5852,70.6543,40555.0
2017-03-10 11:45:00,81.83,81.86,81.77,81.79,16889.0,70.6629,70.6888,70.6111,70.6284,16889.0
2017-03-10 11:50:00,81.8,81.81,81.74,81.81,18603.0,70.637,70.6456,70.5852,70.6456,18603.0
2017-03-10 11:55:00,81.82,81.86,81.78,81.8,12409.0,70.6543,70.6888,70.6197,70.637,12409.0
2017-03-10 12:00:00,81.81,81.91,81.81,81.89,14933.0,70.6456,70.732,70.6456,70.7147,14933.0
2017-03-10 12:05:00,81.89,81.99,81.86,81.91,11040.0,70.7147,70.8011,70.6888,70.732,11040.0
2017-03-10 12:10:00,81.92,81.93,81.85,81.88,9648.0,70.7406,70.7493,70.6802,70.7061,9648.0
2017-03-10 12:15:00,81.89,81.92,81.83,81.83,10923.0,70.7147,70.7406,70.6629,70.6629,10923.0
2017-03-10 12:20:00,81.84,81.87,81.83,81.83,7014.0,70.6716,70.6975,70.6629,70.6629,7014.0
2017-03-10 12:25:00,81.83,81.85,81.8,81.81,4948.0,70.6629,70.6802,70.637,70.6456,4948.0
2017-03-10 12:30:00,81.8,81.8,81.77,81.77,5241.0,70.637,70.637,70.6111,70.6111,5241.0
2017-03-10 12:35:00,81.77,81.79,81.77,81.77,3934.0,70.6111,70.6284,70.6111,70.6111,3934.0
2017-03-10 12:40:00,81.77,81.81,81.74,81.74,9724.0,70.6111,70.6456,70.5852,70.5852,9724.0
2017-03-10 12:45:00,81.76,81.77,81.68,81.7,26392.0,70.6025,70.6111,70.5334,70.5507,26392.0
2017-03-10 12:50:00,81.7,81.71,81.53,81.56,16394.0,70.5507,70.5593,70.4039,70.4298,16394.0
2017-03-10 12:55:00,81.57,81.73,81.57,81.73,6490.0,70.4384,70.5766,70.4384,70.5766,6490.0
2017-03-10 13:00:00,81.72,81.72,81.63,81.63,57707.0,70.5679,70.5679,70.4902,70.4902,57707.0
2017-03-10 13:05:00,81.62,81.63,81.53,81.6,14076.0,70.4816,70.4902,70.4039,70.4643,14076.0
2017-03-10 13:10:00,81.6,81.63,81.57,81.63,5550.0,70.4643,70.4902,70.4384,70.4902,5550.0
2017-03-10 13:15:00,81.64,81.69,81.63,81.69,7520.0,70.4988,70.542,70.4902,70.542,7520.0
2017-03-10 13:20:00,81.71,81.75,81.63,81.73,14672.0,70.5593,70.5938,70.4902,70.5766,14672.0
2017-03-10 13:25:00,81.73,81.75,81.71,81.71,4684.0,70.5766,70.5938,70.5593,70.5593,4684.0
2017-03-10 13:30:00,81.72,81.73,81.67,81.67,11351.0,70.5679,70.5766,70.5248,70.5248,11351.0
2017-03-10 13:35:00,81.67,81.71,81.66,81.67,7008.0,70.5248,70.5593,70.5161,70.5248,7008.0
2017-03-10 13:40:00,81.67,81.71,81.64,81.67,7527.0,70.5248,70.5593,70.4988,70.5248,7527.0
2017-03-10 13:45:00,81.67,81.7,81.61,81.65,9105.0,70.5248,70.5507,70.4729,70.5075,9105.0
2017-03-10 13:50:00,81.63,81.64,81.52,81.63,13894.0,70.4902,70.4988,70.3952,70.4902,13894.0
2017-03-10 13:55:00,81.63,81.66,81.6,81.63,10930.0,70.4902,70.5161,70.4643,70.4902,10930.0
2017-03-10 14:00:00,81.62,81.66,81.61,81.66,9161.0,70.4816,70.5161,70.4729,70.5161,9161.0
2017-03-10 14:05:00,81.65,81.65,81.6,81.6,14688.0,70.5075,70.5075,70.4643,70.4643,14688.0
2017-03-10 14:10:00,81.61,81.63,81.6,81.63,12463.0,70.4729,70.4902,70.4643,70.4902,12463.0
2017-03-10 14:15:00,81.63,81.67,81.62,81.67,19908.0,70.4902,70.5248,70.4816,70.5248,19908.0
2017-03-10 14:20:00,81.67,81.7,81.65,81.69,26585.0,70.5248,70.5507,70.5075,70.542,26585.0
2017-03-10 14:25:00,81.69,81.85,81.67,81.84,114679.0,70.542,70.6802,70.5248,70.6716,114679.0
2017-03-10 14:30:00,81.84,81.96,81.83,81.96,29978.0,70.6716,70.7752,70.6629,70.7752,29978.0
2017-03-10 14:35:00,81.96,81.98,81.86,81.9,12819.0,70.7752,70.7924,70.6888,70.7234,12819.0
2017-03-10 14:40:00,81.89,81.96,81.89,81.94,23998.0,70.7147,70.7752,70.7147,70.7579,23998.0
2017-03-10 14:45:00,81.95,81.95,81.9,81.9,17041.0,70.7665,70.7665,70.7234,70.7234,17041.0
2017-03-10 14:50:00,81.93,81.95,81.9,81.9,8767.0,70.7493,70.7665,70.7234,70.7234,8767.0
2017-03-10 14:55:00,81.88,81.99,81.88,81.99,5564.0,70.7061,70.8011,70.7061,70.8011,5564.0
2017-03-10 15:00:00,81.99,82.05,81.98,82.0,27543.0,70.8011,70.8529,70.7924,70.8097,27543.0
2017-03-10 15:05:00,82.01,82.02,81.97,82.02,52338.0,70.8184,70.827,70.7838,70.827,52338.0
2017-03-10 15:10:00,82.02,82.06,82.02,82.04,8100.0,70.827,70.8615,70.827,70.8443,8100.0
2017-03-10 15:15:00,82.04,82.04,81.96,81.96,10427.0,70.8443,70.8443,70.7752,70.7752,10427.0
2017-03-10 15:20:00,81.97,81.98,81.95,81.98,15444.0,70.7838,70.7924,70.7665,70.7924,15444.0
2017-03-10 15:25:00,81.99,82.03,81.97,82.03,15117.0,70.8011,70.8356,70.7838,70.8356,15117.0
2017-03-10 15:30:00,82.03,82.03,82.0,82.02,23775.0,70.8356,70.8356,70.8097,70.827,23775.0
2017-03-10 15:35:00,82.02,82.06,81.99,82.0,22645.0,70.827,70.8615,70.8011,70.8097,22645.0
2017-03-10 15:40:00,82.0,82.05,81.93,81.99,47554.0,70.8097,70.8529,70.7493,70.8011,47554.0
2017-03-10 15:45:00,82.0,82.09,81.99,82.07,42187.0,70.8097,70.8874,70.8011,70.8702,42187.0
2017-03-10 15:50:00,82.06,82.24,82.06,82.23,90060.0,70.8615,71.017,70.8615,71.0083,90060.0
2017-03-10 15:55:00,82.23,82.28,82.2,82.23,184990.0,71.0083,71.0515,70.9824,71.0083,184990.0
2017-03-13 09:30:00,82.2,82.41,82.02,82.41,10806.0,70.9824,71.1638,70.827,71.1638,10806.0
2017-03-13 09:35:00,82.43,82.43,82.29,82.31,6990.0,71.181,71.181,71.0601,71.0774,6990.0
2017-03-13 09:40:00,82.33,82.44,82.27,82.41,42015.0,71.0947,71.1897,71.0429,71.1638,42015.0
2017-03-13 09:45:00,82.42,82.53,82.41,82.47,9388.0,71.1724,71.2674,71.1638,71.2156,9388.0
2017-03-13 09:50:00,82.48,82.51,82.39,82.45,21675.0,71.2242,71.2501,71.1465,71.1983,21675.0
2017-03-13 09:55:00,82.43,82.48,82.41,82.41,13259.0,71.181,71.2242,71.1638,71.1638,13259.0
2017-03-13 10:00:00,82.41,82.43,82.36,82.42,13276.0,71.1638,71.181,71.1206,71.1724,13276.0
2017-03-13 10:05:00,82.41,82.45,82.38,82.39,14555.0,71.1638,71.1983,71.1379,71.1465,14555.0
2017-03-13 10:10:00,82.4,82.53,82.39,82.46,13022.0,71.1551,71.2674,71.1465,71.2069,13022.0
2017-03-13 10:15:00,82.48,82.49,82.43,82.46,5740.0,71.2242,71.2328,71.181,71.2069,5740.0
2017-03-13 10:20:00,82.44,82.47,82.43,82.46,10705.0,71.1897,71.2156,71.181,71.2069,10705.0
2017-03-13 10:25:00,82.46,82.49,82.42,82.46,10276.0,71.2069,71.2328,71.1724,71.2069,10276.0
2017-03-13 10:30:00,82.45,82.5,82.44,82.44,5695.0,71.1983,71.2415,71.1897,71.1897,5695.0
2017-03-13 10:35:00,82.44,82.46,82.43,82.44,8231.0,71.1897,71.2069,71.181,71.1897,8231.0
2017-03-13 10:40:00,82.44,82.44,82.39,82.4,13693.0,71.1897,71.1897,71.1465,71.1551,13693.0
2017-03-13 10:45:00,82.4,82.43,82.38,82.41,5788.0,71.1551,71.181,71.1379,71.1638,5788.0
2017-03-13 10:50:00,82.41,82.49,82.41,82.49,3979.0,71.1638,71.2328,71.1638,71.2328,3979.0
2017-03-13 10:55:00,82.49,82.51,82.45,82.48,16712.0,71.2328,71.2501,71.1983,71.2242,16712.0
2017-03-13 11:00:00,82.47,82.49,82.44,82.47,6900.0,71.2156,71.2328,71.1897,71.2156,6900.0
2017-03-13 11:05:00,82.48,82.54,82.47,82.53,9019.0,71.2242,71.276,71.2156,71.2674,9019.0
2017-03-13 11:10:00,82.52,82.6,82.51,82.6,9710.0,71.2588,71.3278,71.2501,71.3278,9710.0
2017-03-13 11:15:00,82.59,82.6,82.57,82.58,6181.0,71.3192,71.3278,71.3019,71.3106,6181.0
2017-03-13 11:20:00,82.58,82.58,82.49,82.49,8251.0,71.3106,71.3106,71.2328,71.2328,8251.0
2017-03-13 11:25:00,82.48,82.52,82.48,82.5,5791.0,71.2242,71.2588,71.2242,71.2415,5791.0
2017-03-13 11:30:00,82.52,82.58,82.5,82.56,12711.0,71.2588,71.3106,71.2415,71.2933,12711.0
2017-03-13 11:35:00,82.54,82.55,82.49,82.54,6533.0,71.276,71.2847,71.2328,71.276,6533.0
2017-03-13 11:40:00,82.53,82.59,82.52,82.55,5564.0,71.2674,71.3192,71.2588,71.2847,5564.0
2017-03-13 11:45:00,82.55,82.63,82.55,82.62,5442.0,71.2847,71.3537,71.2847,71.3451,5442.0
2017-03-13 11:50:00,82.63,82.7,82.61,82.66,11670.0,71.3537,71.4142,71.3365,71.3796,11670.0
2017-03-13 11:55:00,82.66,82.71,82.66,82.71,2847.0,71.3796,71.4228,71.3796,71.4228,2847.0
2017-03-13 12:00:00,82.72,82.73,82.69,82.71,8283.0,71.4315,71.4401,71.4056,71.4228,8283.0
2017-03-13 12:05:00,82.7,82.74,82.69,82.7,7075.0,71.4142,71.4487,71.4056,71.4142,7075.0
2017-03-13 12:10:00,82.71,82.71,82.6,82.61,16694.0,71.4228,71.4228,71.3278,71.3365,16694.0
2017-03-13 12:15:00,82.62,82.62,82.51,82.56,8449.0,71.3451,71.3451,71.2501,71.2933,8449.0
2017-03-13 12:20:00,82.56,82.61,82.56,82.59,8879.0,71.2933,71.3365,71.2933,71.3192,8879.0
2017-03-13 12:25:00,82.58,82.66,82.58,82.65,4351.0,71.3106,71.3796,71.3106,71.371,4351.0
2017-03-13 12:30:00,82.64,82.67,82.62,82.67,5490.0,71.3624,71.3883,71.3451,71.3883,5490.0
2017-03-13 12:35:00,82.66,82.66,82.63,82.64,3179.0,71.3796,71.3796,71.3537,71.3624,3179.0
2017-03-13 12:40:00,82.64,82.69,82.63,82.69,5421.0,71.3624,71.4056,71.3537,71.4056,5421.0
2017-03-13 12:45:00,82.68,82.69,82.64,82.64,8164.0,71.3969,71.4056,71.3624,71.3624,8164.0
2017-03-13 12:50:00,82.64,82.65,82.62,82.64,8309.0,71.3624,71.371,71.3451,71.3624,8309.0
2017-03-13 12:55:00,82.63,82.63,82.59,82.61,6767.0,71.3537,71.3537,71.3192,71.3365,6767.0
2017-03-13 13:00:00,82.61,82.65,82.6,82.65,6970.0,71.3365,71.371,71.3278,71.371,6970.0
2017-03-13 13:05:00,82.66,82.7,82.64,82.67,9501.0,71.3796,71.4142,71.3624,71.3883,9501.0
2017-03-13 13:10:00,82.68,82.68,82.64,82.65,4504.0,71.3969,71.3969,71.3624,71.371,4504.0
2017-03-13 13:15:00,82.65,82.67,82.61,82.61,4939.0,71.371,71.3883,71.3365,71.3365,4939.0
2017-03-13 13:20:00,82.61,82.66,82.6,82.66,4782.0,71.3365,71.3796,71.3278,71.3796,4782.0
2017-03-13 13:25:00,82.66,82.66,82.6,82.63,6879.0,71.3796,71.3796,71.3278,71.3537,6879.0
2017-03-13 13:30:00,82.64,82.65,82.6,82.61,7206.0,71.3624,71.371,71.3278,71.3365,7206.0
2017-03-13 13:35:00,82.62,82.63,82.58,82.58,11768.0,71.3451,71.3537,71.3106,71.3106,11768.0
2017-03-13 13:40:00,82.58,82.63,82.57,82.63,12614.0,71.3106,71.3537,71.3019,71.3537,12614.0
2017-03-13 13:45:00,82.62,82.66,82.58,82.64,12436.0,71.3451,71.3796,71.3106,71.3624,12436.0
2017-03-13 13:50:00,82.64,82.7,82.63,82.66,10821.0,71.3624,71.4142,71.3537,71.3796,10821.0
2017-03-13 13:55:00,82.64,82.71,82.63,82.7,15414.0,71.3624,71.4228,71.3537,71.4142,15414.0
2017-03-13 14:00:00,82.68,82.69,82.66,82.69,8233.0,71.3969,71.4056,71.3796,71.4056,8233.0
2017-03-13 14:05:00,82.69,82.71,82.63,82.64,15682.0,71.4056,71.4228,71.3537,71.3624,15682.0
2017-03-13 14:10:00,82.65,82.65,82.58,82.62,12635.0,71.371,71.371,71.3106,71.3451,12635.0
2017-03-13 14:15:00,82.6,82.66,82.59,82.66,8769.0,71.3278,71.3796,71.3192,71.3796,8769.0
2017-03-13 14:20:00,82.65,82.76,82.65,82.76,7082.0,71.371,71.466,71.371,71.466,7082.0
2017-03-13 14:25:00,82.75,82.77,82.72,82.75,6950.0,71.4574,71.4746,71.4315,71.4574,6950.0
2017-03-13 14:30:00,82.73,82.76,82.71,82.72,47290.0,71.4401,71.466,71.4228,71.4315,47290.0
2017-03-13 14:35:00,82.73,82.75,82.71,82.75,3507.0,71.4401,71.4574,71.4228,71.4574,3507.0
2017-03-13 14:40:00,82.76,82.79,82.74,82.79,3484.0,71.466,71.4919,71.4487,71.4919,3484.0
2017-03-13 14:45:00,82.79,82.8,82.74,82.76,5108.0,71.4919,71.5005,71.4487,71.466,5108.0
2017-03-13 14:50:00,82.75,82.78,82.75,82.78,3922.0,71.4574,71.4833,71.4574,71.4833,3922.0
2017-03-13 14:55:00,82.77,82.84,82.77,82.83,7581.0,71.4746,71.5351,71.4746,71.5264,7581.0
2017-03-13 15:00:00,82.83,82.85,82.81,82.82,10673.0,71.5264,71.5437,71.5092,71.5178,10673.0
2017-03-13 15:05:00,82.81,82.83,82.8,82.82,5064.0,71.5092,71.5264,71.5005,71.5178,5064.0
2017-03-13 15:10:00,82.82,82.87,82.82,82.86,6116.0,71.5178,71.561,71.5178,71.5524,6116.0
2017-03-13 15:15:00,82.86,82.86,82.79,82.8,6029.0,71.5524,71.5524,71.4919,71.5005,6029.0
2017-03-13 15:20:00,82.8,82.81,82.79,82.79,8557.0,71.5005,71.5092,71.4919,71.4919,8557.0
2017-03-13 15:25:00,82.79,82.8,82.77,82.78,15298.0,71.4919,71.5005,71.4746,71.4833,15298.0
2017-03-13 15:30:00,82.78,82.81,82.77,82.79,15642.0,71.4833,71.5092,71.4746,71.4919,15642.0
2017-03-13 15:35:00,82.8,82.8,82.74,82.76,24710.0,71.5005,71.5005,71.4487,71.466,24710.0
2017-03-13 15:40:00,82.77,82.87,82.77,82.86,18308.0,71.4746,71.561,71.4746,71.5524,18308.0
2017-03-13 15:45:00,82.87,82.89,82.79,82.81,19147.0,71.561,71.5783,71.4919,71.5092,19147.0
2017-03-13 15:50:00,82.82,82.85,82.8,82.8,22970.0,71.5178,71.5437,71.5005,71.5005,22970.0
2017-03-13 15:55:00,82.8,82.81,82.7,82.73,122619.0,71.5005,71.5092,71.4142,71.4401,122619.0
2017-03-14 09:30:00,82.59,82.7,82.48,82.6,14041.0,71.3192,71.4142,71.2242,71.3278,14041.0
2017-03-14 09:35:00,82.61,82.67,82.53,82.63,2650.0,71.3365,71.3883,71.2674,71.3537,2650.0
2017-03-14 09:40:00,82.63,82.76,82.59,82.75,3784.0,71.3537,71.466,71.3192,71.4574,3784.0
2017-03-14 09:45:00,82.79,82.84,82.74,82.82,8461.0,71.4919,71.5351,71.4487,71.5178,8461.0
2017-03-14 09:50:00,82.83,82.91,82.69,82.73,12957.0,71.5264,71.5955,71.4056,71.4401,12957.0
2017-03-14 09:55:00,82.74,82.81,82.73,82.74,6231.0,71.4487,71.5092,71.4401,71.4487,6231.0
2017-03-14 10:00:00,82.74,82.74,82.65,82.67,8046.0,71.4487,71.4487,71.371,71.3883,8046.0
2017-03-14 10:05:00,82.67,82.72,82.66,82.66,8013.0,71.3883,71.4315,71.3796,71.3796,8013.0
2017-03-14 10:10:00,82.67,82.67,82.6,82.63,4457.0,71.3883,71.3883,71.3278,71.3537,4457.0
2017-03-14 10:15:00,82.65,82.68,82.41,82.41,4787.0,71.371,71.3969,71.1638,71.1638,4787.0
2017-03-14 10:20:00,82.4,82.44,82.35,82.39,7905.0,71.1551,71.1897,71.112,71.1465,7905.0
2017-03-14 10:25:00,82.42,82.45,82.4,82.41,5790.0,71.1724,71.1983,71.1551,71.1638,5790.0
2017-03-14 10:30:00,82.41,82.52,82.39,82.51,14490.0,71.1638,71.2588,71.1465,71.2501,14490.0
2017-03-14 10:35:00,82.5,82.53,82.47,82.47,11238.0,71.2415,71.2674,71.2156,71.2156,11238.0
2017-03-14 10:40:00,82.46,82.5,82.41,82.48,10544.0,71.2069,71.2415,71.1638,71.2242,10544.0
2017-03-14 10:45:00,82.47,82.5,82.39,82.42,11466.0,71.2156,71.2415,71.1465,71.1724,11466.0
2017-03-14 10:50:00,82.41,82.42,82.38,82.38,6997.0,71.1638,71.1724,71.1379,71.1379,6997.0
2017-03-14 10:55:00,82.37,82.39,82.36,82.39,3851.0,71.1292,71.1465,71.1206,71.1465,3851.0
2017-03-14 11:00:00,82.37,82.45,82.36,82.45,10060.0,71.1292,71.1983,71.1206,71.1983,10060.0
2017-03-14 11:05:00,82.44,82.45,82.4,82.41,6602.0,71.1897,71.1983,71.1551,71.1638,6602.0
2017-03-14 11:10:00,82.4,82.4,82.3,82.33,7500.0,71.1551,71.1551,71.0688,71.0947,7500.0
2017-03-14 11:15:00,82.33,82.47,82.32,82.43,7999.0,71.0947,71.2156,71.086,71.181,7999.0
2017-03-14 11:20:00,82.43,82.49,82.41,82.45,12633.0,71.181,71.2328,71.1638,71.1983,12633.0
2017-03-14 11:25:00,82.46,82.6,82.46,82.6,18082.0,71.2069,71.3278,71.2069,71.3278,18082.0
2017-03-14 11:30:00,82.58,82.58,82.5,82.56,16941.0,71.3106,71.3106,71.2415,71.2933,16941.0
2017-03-14 11:35:00,82.56,82.56,82.52,82.53,4400.0,71.2933,71.2933,71.2588,71.2674,4400.0
2017-03-14 11:40:00,82.53,82.53,82.48,82.49,2900.0,71.2674,71.2674,71.2242,71.2328,2900.0
2017-03-14 11:45:00,82.45,82.49,82.44,82.49,2249.0,71.1983,71.2328,71.1897,71.2328,2249.0
2017-03-14 11:50:00,82.48,82.52,82.46,82.46,8067.0,71.2242,71.2588,71.2069,71.2069,8067.0
2017-03-14 11:55:00,82.44,82.47,82.42,82.42,3000.0,71.1897,71.2156,71.1724,71.1724,3000.0
2017-03-14 12:00:00,82.43,82.49,82.43,82.44,9743.0,71.181,71.2328,71.181,71.1897,9743.0
2017-03-14 12:05:00,82.44,82.48,82.38,82.39,7948.0,71.1897,71.2242,71.1379,71.1465,7948.0
2017-03-14 12:10:00,82.37,82.39,82.27,82.3,14249.0,71.1292,71.1465,71.0429,71.0688,14249.0
2017-03-14 12:15:00,82.29,82.3,82.24,82.26,12558.0,71.0601,71.0688,71.017,71.0342,12558.0
2017-03-14 12:20:00,82.27,82.29,82.24,82.27,2902.0,71.0429,71.0601,71.017,71.0429,2902.0
2017-03-14 12:25:00,82.27,82.3,82.27,82.3,3903.0,71.0429,71.0688,71.0429,71.0688,3903.0
2017-03-14 12:30:00,82.29,82.33,82.29,82.32,14545.0,71.0601,71.0947,71.0601,71.086,14545.0
2017-03-14 12:35:00,82.32,82.33,82.3,82.33,6299.0,71.086,71.0947,71.0688,71.0947,6299.0
2017-03-14 12:40:00,82.34,82.34,82.31,82.33,1100.0,71.1033,71.1033,71.0774,71.0947,1100.0
2017-03-14 12:45:00,82.3,82.32,82.23,82.23,3277.0,71.0688,71.086,71.0083,71.0083,3277.0
2017-03-14 12:50:00,82.2,82.21,82.1,82.17,6651.0,70.9824,70.9911,70.8961,70.9565,6651.0
2017-03-14 12:55:00,82.17,82.22,82.17,82.19,2379.0,70.9565,70.9997,70.9565,70.9738,2379.0
2017-03-14 13:00:00,82.19,82.23,82.17,82.2,6885.0,70.9738,71.0083,70.9565,70.9824,6885.0
2017-03-14 13:05:00,82.21,82.21,82.17,82.18,18150.0,70.9911,70.9911,70.9565,70.9652,18150.0
2017-03-14 13:10:00,82.18,82.23,82.16,82.21,8080.0,70.9652,71.0083,70.9479,70.9911,8080.0
2017-03-14 13:15:00,82.22,82.24,82.21,82.24,2727.0,70.9997,71.017,70.9911,71.017,2727.0
2017-03-14 13:20:00,82.25,82.28,82.21,82.28,8005.0,71.0256,71.0515,70.9911,71.0515,8005.0
2017-03-14 13:25:00,82.29,82.36,82.28,82.34,12885.0,71.0601,71.1206,71.0515,71.1033,12885.0
2017-03-14 13:30:00,82.34,82.34,82.3,82.31,1664.0,71.1033,71.1033,71.0688,71.0774,1664.0
2017-03-14 13:35:00,82.32,82.33,82.32,82.33,596.0,71.086,71.0947,71.086,71.0947,596.0
2017-03-14 13:40:00,82.33,82.33,82.27,82.3,6375.0,71.0947,71.0947,71.0429,71.0688,6375.0
2017-03-14 13:45:00,82.29,82.3,82.27,82.29,2290.0,71.0601,71.0688,71.0429,71.0601,2290.0
2017-03-14 13:50:00,82.3,82.31,82.21,82.21,7944.0,71.0688,71.0774,70.9911,70.9911,7944.0
2017-03-14 13:55:00,82.2,82.25,82.2,82.24,3136.0,70.9824,71.0256,70.9824,71.017,3136.0
2017-03-14 14:00:00,82.23,82.25,82.18,82.22,6534.0,71.0083,71.0256,70.9652,70.9997,6534.0
2017-03-14 14:05:00,82.22,82.27,82.21,82.27,7580.0,70.9997,71.0429,70.9911,71.0429,7580.0
2017-03-14 14:10:00,82.26,82.26,82.22,82.24,3901.0,71.0342,71.0342,70.9997,71.017,3901.0
2017-03-14 14:15:00,82.24,82.29,82.23,82.26,4896.0,71.017,71.0601,71.0083,71.0342,4896.0
2017-03-14 14:20:00,82.28,82.28,82.25,82.26,4800.0,71.0515,71.0515,71.0256,71.0342,4800.0
2017-03-14 14:25:00,82.26,82.29,82.26,82.29,3978.0,71.0342,71.0601,71.0342,71.0601,3978.0
2017-03-14 14:30:00,82.28,82.31,82.28,82.31,3166.0,71.0515,71.0774,71.0515,71.0774,3166.0
2017-03-14 14:35:00,82.33,82.38,82.31,82.38,1897.0,71.0947,71.1379,71.0774,71.1379,1897.0
2017-03-14 14:40:00,82.35,82.37,82.32,82.33,4950.0,71.112,71.1292,71.086,71.0947,4950.0
2017-03-14 14:45:00,82.34,82.34,82.29,82.31,1477.0,71.1033,71.1033,71.0601,71.0774,1477.0
2017-03-14 14:50:00,82.3,82.3,82.27,82.28,2100.0,71.0688,71.0688,71.0429,71.0515,2100.0
2017-03-14 14:55:00,82.28,82.29,82.24,82.26,6453.0,71.0515,71.0601,71.017,71.0342,6453.0
2017-03-14 15:00:00,82.27,82.32,82.27,82.29,3032.0,71.0429,71.086,71.0429,71.0601,3032.0
2017-03-14 15:05:00,82.29,82.34,82.27,82.33,3942.0,71.0601,71.1033,71.0429,71.0947,3942.0
2017-03-14 15:10:00,82.33,82.35,82.32,82.35,5870.0,71.0947,71.112,71.086,71.112,5870.0
2017-03-14 15:15:00,82.36,82.4,82.35,82.4,3967.0,71.1206,71.1551,71.112,71.1551,3967.0
2017-03-14 15:20:00,82.39,82.4,82.34,82.38,4837.0,71.1465,71.1551,71.1033,71.1379,4837.0
2017-03-14 15:25:00,82.38,82.43,82.37,82.41,4668.0,71.1379,71.181,71.1292,71.1638,4668.0
2017-03-14 15:30:00,82.4,82.42,82.37,82.41,10788.0,71.1551,71.1724,71.1292,71.1638,10788.0
2017-03-14 15:35:00,82.41,82.43,82.37,82.37,12273.0,71.1638,71.181,71.1292,71.1292,12273.0
2017-03-14 15:40:00,82.37,82.37,82.28,82.3,9160.0,71.1292,71.1292,71.0515,71.0688,9160.0
2017-03-14 15:45:00,82.29,82.3,82.26,82.3,12987.0,71.0601,71.0688,71.0342,71.0688,12987.0
2017-03-14 15:50:00,82.3,82.34,82.29,82.33,17544.0,71.0688,71.1033,71.0601,71.0947,17544.0
2017-03-14 15:55:00,82.33,82.48,82.29,82.45,83838.0,71.0947,71.2242,71.0601,71.1983,83838.0
2017-03-15 09:30:00,82.52,82.64,82.39,82.64,14979.0,71.5092,71.6132,71.3965,71.6132,14979.0
2017-03-15 09:35:00,82.68,82.7,82.41,82.47,11065.0,71.6478,71.6652,71.4139,71.4658,11065.0
2017-03-15 09:40:00,82.47,82.58,82.43,82.49,11278.0,71.4658,71.5612,71.4312,71.4832,11278.0
2017-03-15 09:45:00,82.5,82.67,82.49,82.67,18492.0,71.4918,71.6392,71.4832,71.6392,18492.0
2017-03-15 09:50:00,82.7,82.7,82.53,82.54,6801.0,71.6652,71.6652,71.5178,71.5265,6801.0
2017-03-15 09:55:00,82.56,82.65,82.54,82.64,22072.0,71.5438,71.6218,71.5265,71.6132,22072.0
2017-03-15 10:00:00,82.63,82.63,82.49,82.49,9575.0,71.6045,71.6045,71.4832,71.4832,9575.0
2017-03-15 10:05:00,82.49,82.49,82.4,82.43,8048.0,71.4832,71.4832,71.4052,71.4312,8048.0
2017-03-15 10:10:00,82.41,82.41,82.37,82.37,2516.0,71.4139,71.4139,71.3792,71.3792,2516.0
2017-03-15 10:15:00,82.37,82.39,82.32,82.33,8762.0,71.3792,71.3965,71.3359,71.3445,8762.0
2017-03-15 10:20:00,82.3,82.33,82.29,82.3,2984.0,71.3185,71.3445,71.3099,71.3185,2984.0
2017-03-15 10:25:00,82.29,82.43,82.29,82.42,10557.0,71.3099,71.4312,71.3099,71.4225,10557.0
2017-03-15 10:30:00,82.42,82.42,82.33,82.42,15860.0,71.4225,71.4225,71.3445,71.4225,15860.0
2017-03-15 10:35:00,82.42,82.42,82.34,82.34,5133.0,71.4225,71.4225,71.3532,71.3532,5133.0
2017-03-15 10:40:00,82.31,82.35,82.28,82.3,6906.0,71.3272,71.3619,71.3012,71.3185,6906.0
2017-03-15 10:45:00,82.3,82.35,82.3,82.31,12372.0,71.3185,71.3619,71.3185,71.3272,12372.0
2017-03-15 10:50:00,82.31,82.36,82.3,82.34,19890.0,71.3272,71.3705,71.3185,71.3532,19890.0
2017-03-15 10:55:00,82.33,82.34,82.3,82.32,18708.0,71.3445,71.3532,71.3185,71.3359,18708.0
2017-03-15 11:00:00,82.3,82.34,82.3,82.31,5186.0,71.3185,71.3532,71.3185,71.3272,5186.0
2017-03-15 11:05:00,82.32,82.37,82.29,82.36,8560.0,71.3359,71.3792,71.3099,71.3705,8560.0
2017-03-15 11:10:00,82.36,82.37,82.35,82.36,8468.0,71.3705,71.3792,71.3619,71.3705,8468.0
2017-03-15 11:15:00,82.35,82.35,82.3,82.33,8541.0,71.3619,71.3619,71.3185,71.3445,8541.0
2017-03-15 11:20:00,82.31,82.35,82.31,82.35,4478.0,71.3272,71.3619,71.3272,71.3619,4478.0
2017-03-15 11:25:00,82.34,82.34,82.31,82.31,9468.0,71.3532,71.3532,71.3272,71.3272,9468.0
2017-03-15 11:30:00,82.31,82.33,82.28,82.33,7814.0,71.3272,71.3445,71.3012,71.3445,7814.0
2017-03-15 11:35:00,82.33,82.37,82.33,82.34,7605.0,71.3445,71.3792,71.3445,71.3532,7605.0
2017-03-15 11:40:00,82.34,82.34,82.29,82.29,6720.0,71.3532,71.3532,71.3099,71.3099,6720.0
2017-03-15 11:45:00,82.3,82.3,82.24,82.24,3984.0,71.3185,71.3185,71.2665,71.2665,3984.0
2017-03-15 11:50:00,82.24,82.25,82.22,82.23,4916.0,71.2665,71.2752,71.2492,71.2579,4916.0
2017-03-15 11:55:00,82.24,82.26,82.21,82.23,8307.0,71.2665,71.2839,71.2405,71.2579,8307.0
2017-03-15 12:00:00,82.23,82.28,82.23,82.26,4095.0,71.2579,71.3012,71.2579,71.2839,4095.0
2017-03-15 12:05:00,82.27,82.27,82.24,82.25,7424.0,71.2925,71.2925,71.2665,71.2752,7424.0
2017-03-15 12:10:00,82.25,82.25,82.16,82.17,11340.0,71.2752,71.2752,71.1972,71.2059,11340.0
2017-03-15 12:15:00,82.16,82.2,82.15,82.18,7926.0,71.1972,71.2319,71.1885,71.2145,7926.0
2017-03-15 12:20:00,82.18,82.18,82.15,82.18,2429.0,71.2145,71.2145,71.1885,71.2145,2429.0
2017-03-15 12:25:00,82.17,82.19,82.17,82.19,2260.0,71.2059,71.2232,71.2059,71.2232,2260.0
2017-03-15 12:30:00,82.18,82.2,82.15,82.19,6372.0,71.2145,71.2319,71.1885,71.2232,6372.0
2017-03-15 12:35:00,82.19,82.21,82.18,82.19,12436.0,71.2232,71.2405,71.2145,71.2232,12436.0
2017-03-15 12:40:00,82.18,82.23,82.18,82.23,4669.0,71.2145,71.2579,71.2145,71.2579,4669.0
2017-03-15 12:45:00,82.24,82.31,82.23,82.3,6700.0,71.2665,71.3272,71.2579,71.3185,6700.0
2017-03-15 12:50:00,82.3,82.3,82.26,82.27,3144.0,71.3185,71.3185,71.2839,71.2925,3144.0
2017-03-15 12:55:00,82.27,82.28,82.1,82.1,10389.0,71.2925,71.3012,71.1452,71.1452,10389.0
2017-03-15 13:00:00,82.12,82.22,82.11,82.22,1700.0,71.1626,71.2492,71.1539,71.2492,1700.0
2017-03-15 13:05:00,82.21,82.31,82.21,82.31,5163.0,71.2405,71.3272,71.2405,71.3272,5163.0
2017-03-15 13:10:00,82.3,82.31,82.29,82.29,1601.0,71.3185,71.3272,71.3099,71.3099,1601.0
2017-03-15 13:15:00,82.29,82.3,82.24,82.26,4516.0,71.3099,71.3185,71.2665,71.2839,4516.0
2017-03-15 13:20:00,82.26,82.27,82.23,82.26,3022.0,71.2839,71.2925,71.2579,71.2839,3022.0
2017-03-15 13:25:00,82.26,82.27,82.23,82.23,4555.0,71.2839,71.2925,71.2579,71.2579,4555.0
2017-03-15 13:30:00,82.23,82.24,82.17,82.17,8125.0,71.2579,71.2665,71.2059,71.2059,8125.0
2017-03-15 13:35:00,82.18,82.22,82.16,82.21,6211.0,71.2145,71.2492,71.1972,71.2405,6211.0
2017-03-15 13:40:00,82.2,82.21,82.18,82.19,2700.0,71.2319,71.2405,71.2145,71.2232,2700.0
2017-03-15 13:45:00,82.19,82.19,82.06,82.09,17027.0,71.2232,71.2232,71.1106,71.1366,17027.0
2017-03-15 13:50:00,82.09,82.13,82.09,82.11,7396.0,71.1366,71.1712,71.1366,71.1539,7396.0
2017-03-15 13:55:00,82.12,82.14,82.09,82.14,5803.0,71.1626,71.1799,71.1366,71.1799,5803.0
2017-03-15 14:00:00,82.15,82.42,82.14,82.32,35647.0,71.1885,71.4225,71.1799,71.3359,35647.0
2017-03-15 14:05:00,82.37,82.42,82.32,82.32,23675.0,71.3792,71.4225,71.3359,71.3359,23675.0
2017-03-15 14:10:00,82.34,82.34,82.27,82.3,12960.0,71.3532,71.3532,71.2925,71.3185,12960.0
2017-03-15 14:15:00,82.27,82.36,82.24,82.24,9324.0,71.2925,71.3705,71.2665,71.2665,9324.0
2017-03-15 14:20:00,82.26,82.34,82.2,82.31,11284.0,71.2839,71.3532,71.2319,71.3272,11284.0
2017-03-15 14:25:00,82.31,82.35,82.28,82.31,12627.0,71.3272,71.3619,71.3012,71.3272,12627.0
2017-03-15 14:30:00,82.31,82.35,82.27,82.28,11825.0,71.3272,71.3619,71.2925,71.3012,11825.0
2017-03-15 14:35:00,82.28,82.32,82.25,82.32,6331.0,71.3012,71.3359,71.2752,71.3359,6331.0
2017-03-15 14:40:00,82.32,82.36,82.29,82.31,11756.0,71.3359,71.3705,71.3099,71.3272,11756.0
2017-03-15 14:45:00,82.34,82.48,82.34,82.43,25587.0,71.3532,71.4745,71.3532,71.4312,25587.0
2017-03-15 14:50:00,82.43,82.47,82.38,82.42,17652.0,71.4312,71.4658,71.3879,71.4225,17652.0
2017-03-15 14:55:00,82.42,82.46,82.36,82.42,8480.0,71.4225,71.4572,71.3705,71.4225,8480.0
2017-03-15 15:00:00,82.42,82.47,82.42,82.42,8590.0,71.4225,71.4658,71.4225,71.4225,8590.0
2017-03-15 15:05:00,82.43,82.48,82.42,82.46,6533.0,71.4312,71.4745,71.4225,71.4572,6533.0
2017-03-15 15:10:00,82.46,82.47,82.38,82.4,31136.0,71.4572,71.4658,71.3879,71.4052,31136.0
2017-03-15 15:15:00,82.4,82.43,82.39,82.43,48514.0,71.4052,71.4312,71.3965,71.4312,48514.0
2017-03-15 15:20:00,82.42,82.43,82.39,82.41,7622.0,71.4225,71.4312,71.3965,71.4139,7622.0
2017-03-15 15:25:00,82.41,82.43,82.39,82.42,10578.0,71.4139,71.4312,71.3965,71.4225,10578.0
2017-03-15 15:30:00,82.42,82.58,82.38,82.53,32854.0,71.4225,71.5612,71.3879,71.5178,32854.0
2017-03-15 15:35:00,82.53,82.57,82.49,82.56,18041.0,71.5178,71.5525,71.4832,71.5438,18041.0
2017-03-15 15:40:00,82.55,82.57,82.52,82.55,11922.0,71.5352,71.5525,71.5092,71.5352,11922.0
2017-03-15 15:45:00,82.55,82.59,82.48,82.53,25074.0,71.5352,71.5698,71.4745,71.5178,25074.0
2017-03-15 15:50:00,82.53,82.61,82.53,82.61,20810.0,71.5178,71.5872,71.5178,71.5872,20810.0
2017-03-15 15:55:00,82.61,82.62,82.49,82.52,58343.0,71.5872,71.5958,71.4832,71.5092,58343.0
2017-03-16 09:30:00,82.5,82.62,82.34,82.54,22798.0,71.4918,71.5958,71.3532,71.5265,22798.0
2017-03-16 09:35:00,82.57,82.57,82.39,82.42,7824.0,71.5525,71.5525,71.3965,71.4225,7824.0
2017-03-16 09:40:00,82.39,82.44,82.36,82.38,5824.0,71.3965,71.4399,71.3705,71.3879,5824.0
2017-03-16 09:45:00,82.41,82.44,82.23,82.32,13798.0,71.4139,71.4399,71.2579,71.3359,13798.0
2017-03-16 09:50:00,82.3,82.32,82.26,82.28,5695.0,71.3185,71.3359,71.2839,71.3012,5695.0
2017-03-16 09:55:00,82.29,82.3,82.17,82.25,10820.0,71.3099,71.3185,71.2059,71.2752,10820.0
2017-03-16 10:00:00,82.28,82.3,82.23,82.23,8102.0,71.3012,71.3185,71.2579,71.2579,8102.0
2017-03-16 10:05:00,82.22,82.22,82.18,82.21,5710.0,71.2492,71.2492,71.2145,71.2405,5710.0
2017-03-16 10:10:00,82.2,82.23,82.0,82.05,7387.0,71.2319,71.2579,71.0586,71.1019,7387.0
2017-03-16 10:15:00,82.07,82.07,81.97,81.98,5944.0,71.1192,71.1192,71.0326,71.0412,5944.0
2017-03-16 10:20:00,81.99,81.99,81.92,81.92,11638.0,71.0499,71.0499,70.9892,70.9892,11638.0
2017-03-16 10:25:00,81.93,81.95,81.92,81.94,9122.0,70.9979,71.0152,70.9892,71.0066,9122.0
2017-03-16 10:30:00,81.94,82.01,81.93,82.01,16905.0,71.0066,71.0672,70.9979,71.0672,16905.0
2017-03-16 10:35:00,82.0,82.01,81.97,81.98,21079.0,71.0586,71.0672,71.0326,71.0412,21079.0
2017-03-16 10:40:00,81.99,82.04,81.97,82.03,15084.0,71.0499,71.0932,71.0326,71.0846,15084.0
2017-03-16 10:45:00,82.03,82.07,82.01,82.07,10676.0,71.0846,71.1192,71.0672,71.1192,10676.0
2017-03-16 10:50:00,82.06,82.08,82.04,82.07,8815.0,71.1106,71.1279,71.0932,71.1192,8815.0
2017-03-16 10:55:00,82.06,82.1,81.96,82.0,40924.0,71.1106,71.1452,71.0239,71.0586,40924.0
2017-03-16 11:00:00,82.0,82.01,81.87,81.92,10738.0,71.0586,71.0672,70.9459,70.9892,10738.0
2017-03-16 11:05:00,81.89,81.92,81.85,81.92,7452.0,70.9632,70.9892,70.9286,70.9892,7452.0
2017-03-16 11:10:00,81.93,81.99,81.93,81.96,7040.0,70.9979,71.0499,70.9979,71.0239,7040.0
2017-03-16 11:15:00,81.96,82.02,81.96,81.98,5052.0,71.0239,71.0759,71.0239,71.0412,5052.0
2017-03-16 11:20:00,81.97,82.0,81.96,81.98,3300.0,71.0326,71.0586,71.0239,71.0412,3300.0
2017-03-16 11:25:00,81.97,82.0,81.95,81.96,5929.0,71.0326,71.0586,71.0152,71.0239,5929.0
2017-03-16 11:30:00,81.96,81.99,81.92,81.92,9034.0,71.0239,71.0499,70.9892,70.9892,9034.0
2017-03-16 11:35:00,81.91,81.91,81.84,81.85,5589.0,70.9806,70.9806,70.9199,70.9286,5589.0
2017-03-16 11:40:00,81.85,81.93,81.84,81.91,6222.0,70.9286,70.9979,70.9199,70.9806,6222.0
2017-03-16 11:45:00,81.91,81.96,81.89,81.96,3641.0,70.9806,71.0239,70.9632,71.0239,3641.0
2017-03-16 11:50:00,81.96,81.98,81.94,81.96,4138.0,71.0239,71.0412,71.0066,71.0239,4138.0
2017-03-16 11:55:00,81.97,82.01,81.96,82.01,7006.0,71.0326,71.0672,71.0239,71.0672,7006.0
2017-03-16 12:00:00,82.01,82.02,81.99,82.01,8488.0,71.0672,71.0759,71.0499,71.0672,8488.0
2017-03-16 12:05:00,82.02,82.05,81.99,82.02,7200.0,71.0759,71.1019,71.0499,71.0759,7200.0
2017-03-16 12:10:00,82.01,82.06,82.01,82.02,6456.0,71.0672,71.1106,71.0672,71.0759,6456.0
2017-03-16 12:15:00,82.03,82.07,82.03,82.06,5708.0,71.0846,71.1192,71.0846,71.1106,5708.0
2017-03-16 12:20:00,82.05,82.08,82.03,82.07,7900.0,71.1019,71.1279,71.0846,71.1192,7900.0
2017-03-16 12:25:00,82.08,82.11,82.03,82.03,6900.0,71.1279,71.1539,71.0846,71.0846,6900.0
2017-03-16 12:30:00,82.04,82.06,82.01,82.01,6633.0,71.0932,71.1106,71.0672,71.0672,6633.0
2017-03-16 12:35:00,82.02,82.03,81.99,82.0,4942.0,71.0759,71.0846,71.0499,71.0586,4942.0
2017-03-16 12:40:00,81.99,82.03,81.99,82.02,4950.0,71.0499,71.0846,71.0499,71.0759,4950.0
2017-03-16 12:45:00,82.0,82.04,82.0,82.0,10849.0,71.0586,71.0932,71.0586,71.0586,10849.0
2017-03-16 12:50:00,81.99,82.01,81.98,82.01,4703.0,71.0499,71.0672,71.0412,71.0672,4703.0
2017-03-16 12:55:00,82.01,82.03,82.0,82.02,7440.0,71.0672,71.0846,71.0586,71.0759,7440.0
2017-03-16 13:00:00,82.02,82.02,81.99,82.0,5169.0,71.0759,71.0759,71.0499,71.0586,5169.0
2017-03-16 13:05:00,81.99,82.01,81.98,82.0,5607.0,71.0499,71.0672,71.0412,71.0586,5607.0
2017-03-16 13:10:00,81.99,82.0,81.96,81.98,4401.0,71.0499,71.0586,71.0239,71.0412,4401.0
2017-03-16 13:15:00,81.99,81.99,81.93,81.94,5900.0,71.0499,71.0499,70.9979,71.0066,5900.0
2017-03-16 13:20:00,81.96,81.97,81.94,81.96,3452.0,71.0239,71.0326,71.0066,71.0239,3452.0
2017-03-16 13:25:00,81.97,81.97,81.95,81.96,4672.0,71.0326,71.0326,71.0152,71.0239,4672.0
2017-03-16 13:30:00,81.97,82.02,81.96,81.98,10110.0,71.0326,71.0759,71.0239,71.0412,10110.0
2017-03-16 13:35:00,81.98,81.98,81.91,81.93,4285.0,71.0412,71.0412,70.9806,70.9979,4285.0
2017-03-16 13:40:00,81.93,81.98,81.9,81.96,3441.0,70.9979,71.0412,70.9719,71.0239,3441.0
2017-03-16 13:45:00,81.97,81.99,81.96,81.99,4209.0,71.0326,71.0499,71.0239,71.0499,4209.0
2017-03-16 13:50:00,81.99,82.01,81.97,81.99,7919.0,71.0499,71.0672,71.0326,71.0499,7919.0
2017-03-16 13:55:00,81.99,82.0,81.95,81.96,5824.0,71.0499,71.0586,71.0152,71.0239,5824.0
2017-03-16 14:00:00,81.96,82.0,81.94,81.94,11220.0,71.0239,71.0586,71.0066,71.0066,11220.0
2017-03-16 14:05:00,81.95,82.0,81.94,82.0,4301.0,71.0152,71.0586,71.0066,71.0586,4301.0
2017-03-16 14:10:00,82.0,82.01,81.94,81.97,5285.0,71.0586,71.0672,71.0066,71.0326,5285.0
2017-03-16 14:15:00,81.97,81.99,81.96,81.99,1743.0,71.0326,71.0499,71.0239,71.0499,1743.0
2017-03-16 14:20:00,81.99,82.0,81.96,81.98,10297.0,71.0499,71.0586,71.0239,71.0412,10297.0
2017-03-16 14:25:00,81.98,81.98,81.94,81.97,5336.0,71.0412,71.0412,71.0066,71.0326,5336.0
2017-03-16 14:30:00,81.98,81.99,81.95,81.99,13851.0,71.0412,71.0499,71.0152,71.0499,13851.0
2017-03-16 14:35:00,81.98,81.99,81.96,81.98,4827.0,71.0412,71.0499,71.0239,71.0412,4827.0
2017-03-16 14:40:00,81.98,81.99,81.94,81.94,8214.0,71.0412,71.0499,71.0066,71.0066,8214.0
2017-03-16 14:45:00,81.94,81.94,81.88,81.91,4520.0,71.0066,71.0066,70.9546,70.9806,4520.0
2017-03-16 14:50:00,81.91,81.95,81.9,81.93,2101.0,70.9806,71.0152,70.9719,70.9979,2101.0
2017-03-16 14:55:00,81.94,81.96,81.91,81.91,9829.0,71.0066,71.0239,70.9806,70.9806,9829.0
2017-03-16 15:00:00,81.91,81.92,81.86,81.92,4848.0,70.9806,70.9892,70.9372,70.9892,4848.0
2017-03-16 15:05:00,81.91,81.94,81.9,81.92,7501.0,70.9806,71.0066,70.9719,70.9892,7501.0
2017-03-16 15:10:00,81.92,81.97,81.9,81.95,8741.0,70.9892,71.0326,70.9719,71.0152,8741.0
2017-03-16 15:15:00,81.94,82.0,81.94,82.0,8846.0,71.0066,71.0586,71.0066,71.0586,8846.0
2017-03-16 15:20:00,82.0,82.01,81.95,81.98,20415.0,71.0586,71.0672,71.0152,71.0412,20415.0
2017-03-16 15:25:00,81.98,81.99,81.93,81.96,13115.0,71.0412,71.0499,70.9979,71.0239,13115.0
2017-03-16 15:30:00,81.95,81.96,81.87,81.92,18319.0,71.0152,71.0239,70.9459,70.9892,18319.0
2017-03-16 15:35:00,81.92,81.94,81.9,81.92,14208.0,70.9892,71.0066,70.9719,70.9892,14208.0
2017-03-16 15:40:00,81.92,81.97,81.91,81.97,16689.0,70.9892,71.0326,70.9806,71.0326,16689.0
2017-03-16 15:45:00,81.97,82.01,81.97,81.98,31589.0,71.0326,71.0672,71.0326,71.0412,31589.0
2017-03-16 15:50:00,81.98,82.02,81.93,81.97,28944.0,71.0412,71.0759,70.9979,71.0326,28944.0
2017-03-16 15:55:00,81.96,81.98,81.92,81.93,58649.0,71.0239,71.0412,70.9892,70.9979,58649.0
2017-03-17 09:30:00,82.35,82.39,81.96,81.99,16601.0,71.3619,71.3965,71.0239,71.0499,16601.0
2017-03-17 09:35:00,81.98,82.01,81.82,81.83,315303.0,71.0412,71.0672,70.9026,70.9112,315303.0
2017-03-17 09:40:00,81.96,81.96,81.78,81.79,7727.0,71.0239,71.0239,70.8679,70.8766,7727.0
2017-03-17 09:45:00,81.8,81.93,81.8,81.91,6340.0,70.8852,70.9979,70.8852,70.9806,6340.0
2017-03-17 09:50:00,81.91,82.04,81.91,82.03,6203.0,70.9806,71.0932,70.9806,71.0846,6203.0
2017-03-17 09:55:00,82.02,82.06,81.97,81.97,4606.0,71.0759,71.1106,71.0326,71.0326,4606.0
2017-03-17 10:00:00,81.97,82.01,81.94,81.97,7336.0,71.0326,71.0672,71.0066,71.0326,7336.0
2017-03-17 10:05:00,81.96,81.96,81.89,81.92,7172.0,71.0239,71.0239,70.9632,70.9892,7172.0
2017-03-17 10:10:00,81.94,82.04,81.92,81.98,7649.0,71.0066,71.0932,70.9892,71.0412,7649.0
2017-03-17 10:15:00,81.98,81.99,81.9,81.91,18165.0,71.0412,71.0499,70.9719,70.9806,18165.0
2017-03-17 10:20:00,81.9,81.97,81.89,81.94,7400.0,70.9719,71.0326,70.9632,71.0066,7400.0
2017-03-17 10:25:00,81.94,81.97,81.87,81.96,21185.0,71.0066,71.0326,70.9459,71.0239,21185.0
2017-03-17 10:30:00,81.97,82.0,81.9,81.94,35858.0,71.0326,71.0586,70.9719,71.0066,35858.0
2017-03-17 10:35:00,81.94,81.99,81.9,81.92,15752.0,71.0066,71.0499,70.9719,70.9892,15752.0
2017-03-17 10:40:00,81.94,82.01,81.93,81.95,11635.0,71.0066,71.0672,70.9979,71.0152,11635.0
2017-03-17 10:45:00,81.95,81.96,81.9,81.95,7553.0,71.0152,71.0239,70.9719,71.0152,7553.0
2017-03-17 10:50:00,81.97,82.0,81.94,81.94,11497.0,71.0326,71.0586,71.0066,71.0066,11497.0
2017-03-17 10:55:00,81.95,82.0,81.93,81.96,11756.0,71.0152,71.0586,70.9979,71.0239,11756.0
2017-03-17 11:00:00,81.96,81.98,81.92,81.98,7461.0,71.0239,71.0412,70.9892,71.0412,7461.0
2017-03-17 11:05:00,81.97,81.97,81.93,81.97,7960.0,71.0326,71.0326,70.9979,71.0326,7960.0
2017-03-17 11:10:00,81.96,81.97,81.91,81.94,12253.0,71.0239,71.0326,70.9806,71.0066,12253.0
2017-03-17 11:15:00,81.94,81.97,81.9,81.95,28463.0,71.0066,71.0326,70.9719,71.0152,28463.0
2017-03-17 11:20:00,81.95,81.96,81.91,81.95,32998.0,71.0152,71.0239,70.9806,71.0152,32998.0
2017-03-17 11:25:00,81.95,81.96,81.91,81.92,15915.0,71.0152,71.0239,70.9806,70.9892,15915.0
2017-03-17 11:30:00,81.93,81.94,81.91,81.92,10655.0,70.9979,71.0066,70.9806,70.9892,10655.0
2017-03-17 11:35:00,81.93,81.94,81.82,81.83,20791.0,70.9979,71.0066,70.9026,70.9112,20791.0
2017-03-17 11:40:00,81.84,81.86,81.82,81.85,12530.0,70.9199,70.9372,70.9026,70.9286,12530.0
2017-03-17 11:45:00,81.85,81.86,81.82,81.84,17851.0,70.9286,70.9372,70.9026,70.9199,17851.0
2017-03-17 11:50:00,81.84,81.85,81.81,81.81,14634.0,70.9199,70.9286,70.8939,70.8939,14634.0
2017-03-17 11:55:00,81.83,81.85,81.79,81.85,12107.0,70.9112,70.9286,70.8766,70.9286,12107.0
2017-03-17 12:00:00,81.84,81.86,81.81,81.85,8736.0,70.9199,70.9372,70.8939,70.9286,8736.0
2017-03-17 12:05:00,81.84,81.9,81.83,81.9,6046.0,70.9199,70.9719,70.9112,70.9719,6046.0
2017-03-17 12:10:00,81.9,81.94,81.88,81.92,7642.0,70.9719,71.0066,70.9546,70.9892,7642.0
2017-03-17 12:15:00,81.91,81.91,81.87,81.9,5114.0,70.9806,70.9806,70.9459,70.9719,5114.0
2017-03-17 12:20:00,81.91,81.96,81.89,81.89,8237.0,70.9806,71.0239,70.9632,70.9632,8237.0
2017-03-17 12:25:00,81.89,81.91,81.86,81.91,3594.0,70.9632,70.9806,70.9372,70.9806,3594.0
2017-03-17 12:30:00,81.92,81.92,81.88,81.88,3441.0,70.9892,70.9892,70.9546,70.9546,3441.0
2017-03-17 12:35:00,81.89,81.93,81.89,81.9,3428.0,70.9632,70.9979,70.9632,70.9719,3428.0
2017-03-17 12:40:00,81.9,81.91,81.87,81.87,5554.0,70.9719,70.9806,70.9459,70.9459,5554.0
2017-03-17 12:45:00,81.87,81.89,81.86,81.88,2996.0,70.9459,70.9632,70.9372,70.9546,2996.0
2017-03-17 12:50:00,81.88,81.89,81.85,81.85,4426.0,70.9546,70.9632,70.9286,70.9286,4426.0
2017-03-17 12:55:00,81.85,81.87,81.81,81.83,7159.0,70.9286,70.9459,70.8939,70.9112,7159.0
2017-03-17 13:00:00,81.83,81.86,81.81,81.85,5856.0,70.9112,70.9372,70.8939,70.9286,5856.0
2017-03-17 13:05:00,81.84,81.87,81.82,81.86,6609.0,70.9199,70.9459,70.9026,70.9372,6609.0
2017-03-17 13:10:00,81.86,81.87,81.84,81.87,4996.0,70.9372,70.9459,70.9199,70.9459,4996.0
2017-03-17 13:15:00,81.87,81.87,81.84,81.86,7230.0,70.9459,70.9459,70.9199,70.9372,7230.0
2017-03-17 13:20:00,81.86,81.86,81.85,81.85,5512.0,70.9372,70.9372,70.9286,70.9286,5512.0
2017-03-17 13:25:00,81.86,81.87,81.84,81.85,10399.0,70.9372,70.9459,70.9199,70.9286,10399.0
2017-03-17 13:30:00,81.85,81.86,81.83,81.85,6447.0,70.9286,70.9372,70.9112,70.9286,6447.0
2017-03-17 13:35:00,81.85,81.87,81.83,81.86,14989.0,70.9286,70.9459,70.9112,70.9372,14989.0
2017-03-17 13:40:00,81.85,81.86,81.83,81.83,7646.0,70.9286,70.9372,70.9112,70.9112,7646.0
2017-03-17 13:45:00,81.84,81.87,81.83,81.85,7011.0,70.9199,70.9459,70.9112,70.9286,7011.0
2017-03-17 13:50:00,81.86,81.87,81.84,81.85,10255.0,70.9372,70.9459,70.9199,70.9286,10255.0
2017-03-17 13:55:00,81.85,81.86,81.84,81.85,9000.0,70.9286,70.9372,70.9199,70.9286,9000.0
2017-03-17 14:00:00,81.85,81.94,81.85,81.92,14894.0,70.9286,71.0066,70.9286,70.9892,14894.0
2017-03-17 14:05:00,81.92,81.97,81.91,81.97,12441.0,70.9892,71.0326,70.9806,71.0326,12441.0
2017-03-17 14:10:00,81.98,81.99,81.94,81.97,21625.0,71.0412,71.0499,71.0066,71.0326,21625.0
2017-03-17 14:15:00,81.97,82.01,81.95,81.97,7003.0,71.0326,71.0672,71.0152,71.0326,7003.0
2017-03-17 14:20:00,81.97,81.98,81.92,81.93,10583.0,71.0326,71.0412,70.9892,70.9979,10583.0
2017-03-17 14:25:00,81.93,81.97,81.91,81.91,11613.0,70.9979,71.0326,70.9806,70.9806,11613.0
2017-03-17 14:30:00,81.91,81.96,81.9,81.94,9175.0,70.9806,71.0239,70.9719,71.0066,9175.0
2017-03-17 14:35:00,81.95,81.98,81.93,81.95,11701.0,71.0152,71.0412,70.9979,71.0152,11701.0
2017-03-17 14:40:00,81.95,81.98,81.95,81.97,5866.0,71.0152,71.0412,71.0152,71.0326,5866.0
2017-03-17 14:45:00,81.98,82.0,81.97,81.99,8905.0,71.0412,71.0586,71.0326,71.0499,8905.0
2017-03-17 14:50:00,81.98,81.99,81.96,81.97,8681.0,71.0412,71.0499,71.0239,71.0326,8681.0
2017-03-17 14:55:00,81.98,81.99,81.96,81.97,9332.0,71.0412,71.0499,71.0239,71.0326,9332.0
2017-03-17 15:00:00,81.98,82.03,81.97,82.03,9887.0,71.0412,71.0846,71.0326,71.0846,9887.0
2017-03-17 15:05:00,82.03,82.05,82.01,82.04,9601.0,71.0846,71.1019,71.0672,71.0932,9601.0
2017-03-17 15:10:00,82.04,82.05,81.99,82.0,7548.0,71.0932,71.1019,71.0499,71.0586,7548.0
2017-03-17 15:15:00,82.0,82.01,81.97,81.98,12733.0,71.0586,71.0672,71.0326,71.0412,12733.0
2017-03-17 15:20:00,81.98,82.0,81.97,82.0,9016.0,71.0412,71.0586,71.0326,71.0586,9016.0
2017-03-17 15:25:00,82.0,82.0,81.95,81.96,11522.0,71.0586,71.0586,71.0152,71.0239,11522.0
2017-03-17 15:30:00,81.95,81.95,81.86,81.88,16347.0,71.0152,71.0152,70.9372,70.9546,16347.0
2017-03-17 15:35:00,81.85,81.86,81.79,81.81,16392.0,70.9286,70.9372,70.8766,70.8939,16392.0
2017-03-17 15:40:00,81.81,81.85,81.75,81.83,23147.0,70.8939,70.9286,70.8419,70.9112,23147.0
2017-03-17 15:45:00,81.83,81.9,81.82,81.89,39505.0,70.9112,70.9719,70.9026,70.9632,39505.0
2017-03-17 15:50:00,81.89,81.92,81.88,81.9,52709.0,70.9632,70.9892,70.9546,70.9719,52709.0
2017-03-17 15:55:00,81.88,81.9,81.8,81.81,107485.0,70.9546,70.9719,70.8852,70.8939,107485.0
2017-03-20 09:30:00,81.92,81.92,81.28,81.36,13449.0,70.9892,70.9892,70.4346,70.504,13449.0
2017-03-20 09:35:00,81.43,81.57,81.32,81.32,25173.0,70.5646,70.6859,70.4693,70.4693,25173.0
2017-03-20 09:40:00,81.31,81.47,81.31,81.45,6868.0,70.4606,70.5993,70.4606,70.582,6868.0
2017-03-20 09:45:00,81.45,81.45,81.18,81.21,15545.0,70.582,70.582,70.348,70.374,15545.0
2017-03-20 09:50:00,81.18,81.18,81.01,81.02,11330.0,70.348,70.348,70.2007,70.2093,11330.0
2017-03-20 09:55:00,80.98,81.06,80.93,80.95,29833.0,70.1747,70.244,70.1313,70.1487,29833.0
2017-03-20 10:00:00,80.93,80.97,80.86,80.95,41626.0,70.1313,70.166,70.0707,70.1487,41626.0
2017-03-20 10:05:00,80.94,81.01,80.94,80.99,61736.0,70.14,70.2007,70.14,70.1833,61736.0
2017-03-20 10:10:00,81.0,81.15,80.97,81.03,34008.0,70.192,70.322,70.166,70.218,34008.0
2017-03-20 10:15:00,81.03,81.03,80.87,80.92,44553.0,70.218,70.218,70.0793,70.1227,44553.0
2017-03-20 10:20:00,80.92,80.95,80.81,80.81,14604.0,70.1227,70.1487,70.0273,70.0273,14604.0
2017-03-20 10:25:00,80.81,80.82,80.72,80.73,13193.0,70.0273,70.036,69.9494,69.958,13193.0
2017-03-20 10:30:00,80.72,80.75,80.57,80.58,29168.0,69.9494,69.9754,69.8194,69.828,29168.0
2017-03-20 10:35:00,80.57,80.71,80.54,80.68,48057.0,69.8194,69.9407,69.7934,69.9147,48057.0
2017-03-20 10:40:00,80.69,80.77,80.66,80.77,27024.0,69.9234,69.9927,69.8974,69.9927,27024.0
2017-03-20 10:45:00,80.77,80.8,80.7,80.79,13662.0,69.9927,70.0187,69.932,70.01,13662.0
2017-03-20 10:50:00,80.81,80.92,80.81,80.85,16176.0,70.0273,70.1227,70.0273,70.062,16176.0
2017-03-20 10:55:00,80.85,80.88,80.84,80.84,13386.0,70.062,70.088,70.0533,70.0533,13386.0
2017-03-20 11:00:00,80.84,80.85,80.68,80.69,14257.0,70.0533,70.062,69.9147,69.9234,14257.0
2017-03-20 11:05:00,80.68,80.85,80.67,80.85,15979.0,69.9147,70.062,69.906,70.062,15979.0
2017-03-20 11:10:00,80.84,80.86,80.79,80.79,9852.0,70.0533,70.0707,70.01,70.01,9852.0
2017-03-20 11:15:00,80.78,80.85,80.76,80.84,6730.0,70.0014,70.062,69.984,70.0533,6730.0
2017-03-20 11:20:00,80.86,80.88,80.81,80.88,8273.0,70.0707,70.088,70.0273,70.088,8273.0
2017-03-20 11:25:00,80.87,80.88,80.81,80.82,15494.0,70.0793,70.088,70.0273,70.036,15494.0
2017-03-20 11:30:00,80.81,80.86,80.79,80.84,5877.0,70.0273,70.0707,70.01,70.0533,5877.0
2017-03-20 11:35:00,80.83,80.89,80.79,80.88,4923.0,70.0447,70.0967,70.01,70.088,4923.0
2017-03-20 11:40:00,80.88,80.96,80.85,80.89,8815.0,70.088,70.1573,70.062,70.0967,8815.0
2017-03-20 11:45:00,80.87,80.92,80.85,80.92,3307.0,70.0793,70.1227,70.062,70.1227,3307.0
2017-03-20 11:50:00,80.91,80.92,80.88,80.92,6841.0,70.114,70.1227,70.088,70.1227,6841.0
2017-03-20 11:55:00,80.91,81.0,80.9,80.94,55918.0,70.114,70.192,70.1053,70.14,55918.0
2017-03-20 12:00:00,80.93,80.95,80.92,80.93,12273.0,70.1313,70.1487,70.1227,70.1313,12273.0
2017-03-20 12:05:00,80.94,80.95,80.93,80.94,8622.0,70.14,70.1487,70.1313,70.14,8622.0
2017-03-20 12:10:00,80.94,80.95,80.89,80.93,31333.0,70.14,70.1487,70.0967,70.1313,31333.0
2017-03-20 12:15:00,80.93,80.96,80.91,80.94,10583.0,70.1313,70.1573,70.114,70.14,10583.0
2017-03-20 12:20:00,80.94,80.94,80.9,80.92,5875.0,70.14,70.14,70.1053,70.1227,5875.0
2017-03-20 12:25:00,80.92,80.95,80.91,80.92,4791.0,70.1227,70.1487,70.114,70.1227,4791.0
2017-03-20 12:30:00,80.93,80.93,80.88,80.9,2983.0,70.1313,70.1313,70.088,70.1053,2983.0
2017-03-20 12:35:00,80.9,80.92,80.89,80.92,3643.0,70.1053,70.1227,70.0967,70.1227,3643.0
2017-03-20 12:40:00,80.92,80.95,80.92,80.94,12163.0,70.1227,70.1487,70.1227,70.14,12163.0
2017-03-20 12:45:00,80.92,80.95,80.92,80.93,9882.0,70.1227,70.1487,70.1227,70.1313,9882.0
2017-03-20 12:50:00,80.93,80.94,80.93,80.93,2420.0,70.1313,70.14,70.1313,70.1313,2420.0
2017-03-20 12:55:00,80.93,80.94,80.92,80.94,4119.0,70.1313,70.14,70.1227,70.14,4119.0
2017-03-20 13:00:00,80.94,80.95,80.92,80.93,4400.0,70.14,70.1487,70.1227,70.1313,4400.0
2017-03-20 13:05:00,80.93,80.93,80.86,80.89,3450.0,70.1313,70.1313,70.0707,70.0967,3450.0
2017-03-20 13:10:00,80.89,80.95,80.89,80.95,3200.0,70.0967,70.1487,70.0967,70.1487,3200.0
2017-03-20 13:15:00,80.95,80.95,80.93,80.93,8840.0,70.1487,70.1487,70.1313,70.1313,8840.0
2017-03-20 13:20:00,80.93,80.93,80.91,80.92,5380.0,70.1313,70.1313,70.114,70.1227,5380.0
2017-03-20 13:25:00,80.92,80.98,80.92,80.93,9329.0,70.1227,70.1747,70.1227,70.1313,9329.0
2017-03-20 13:30:00,80.94,80.95,80.93,80.94,9757.0,70.14,70.1487,70.1313,70.14,9757.0
2017-03-20 13:35:00,80.94,80.94,80.85,80.85,10650.0,70.14,70.14,70.062,70.062,10650.0
2017-03-20 13:40:00,80.87,80.87,80.74,80.77,9039.0,70.0793,70.0793,69.9667,69.9927,9039.0
2017-03-20 13:45:00,80.77,80.82,80.75,80.82,5729.0,69.9927,70.036,69.9754,70.036,5729.0
2017-03-20 13:50:00,80.82,80.84,80.81,80.83,4010.0,70.036,70.0533,70.0273,70.0447,4010.0
2017-03-20 13:55:00,80.83,80.86,80.83,80.86,3961.0,70.0447,70.0707,70.0447,70.0707,3961.0
2017-03-20 14:00:00,80.84,80.84,80.78,80.78,4434.0,70.0533,70.0533,70.0014,70.0014,4434.0
2017-03-20 14:05:00,80.8,80.9,80.8,80.9,4860.0,70.0187,70.1053,70.0187,70.1053,4860.0
2017-03-20 14:10:00,80.9,80.93,80.9,80.92,4440.0,70.1053,70.1313,70.1053,70.1227,4440.0
2017-03-20 14:15:00,80.91,80.91,80.86,80.87,6590.0,70.114,70.114,70.0707,70.0793,6590.0
2017-03-20 14:20:00,80.87,80.93,80.87,80.91,4085.0,70.0793,70.1313,70.0793,70.114,4085.0
2017-03-20 14:25:00,80.91,80.94,80.9,80.93,4705.0,70.114,70.14,70.1053,70.1313,4705.0
2017-03-20 14:30:00,80.93,80.98,80.92,80.96,9853.0,70.1313,70.1747,70.1227,70.1573,9853.0
2017-03-20 14:35:00,80.95,80.96,80.75,80.77,9445.0,70.1487,70.1573,69.9754,69.9927,9445.0
2017-03-20 14:40:00,80.76,80.78,80.64,80.71,17508.0,69.984,70.0014,69.88,69.9407,17508.0
2017-03-20 14:45:00,80.71,80.73,80.64,80.65,7202.0,69.9407,69.958,69.88,69.8887,7202.0
2017-03-20 14:50:00,80.65,80.7,80.65,80.68,12208.0,69.8887,69.932,69.8887,69.9147,12208.0
2017-03-20 14:55:00,80.68,80.73,80.66,80.7,19469.0,69.9147,69.958,69.8974,69.932,19469.0
2017-03-20 15:00:00,80.72,80.75,80.71,80.74,7584.0,69.9494,69.9754,69.9407,69.9667,7584.0
2017-03-20 15:05:00,80.73,80.74,80.7,80.71,5104.0,69.958,69.9667,69.932,69.9407,5104.0
2017-03-20 15:10:00,80.73,80.84,80.73,80.84,9943.0,69.958,70.0533,69.958,70.0533,9943.0
2017-03-20 15:15:00,80.85,80.93,80.84,80.92,16750.0,70.062,70.1313,70.0533,70.1227,16750.0
2017-03-20 15:20:00,80.93,80.97,80.92,80.97,10927.0,70.1313,70.166,70.1227,70.166,10927.0
2017-03-20 15:25:00,80.97,81.0,80.92,80.96,24129.0,70.166,70.192,70.1227,70.1573,24129.0
2017-03-20 15:30:00,80.96,80.98,80.89,80.95,33191.0,70.1573,70.1747,70.0967,70.1487,33191.0
2017-03-20 15:35:00,80.95,80.99,80.94,80.95,25089.0,70.1487,70.1833,70.14,70.1487,25089.0
2017-03-20 15:40:00,80.95,80.98,80.94,80.97,35853.0,70.1487,70.1747,70.14,70.166,35853.0
2017-03-20 15:45:00,80.96,80.98,80.93,80.98,37099.0,70.1573,70.1747,70.1313,70.1747,37099.0
2017-03-20 15:50:00,80.98,80.99,80.97,80.98,44042.0,70.1747,70.1833,70.166,70.1747,44042.0
2017-03-20 15:55:00,80.97,81.04,80.92,81.03,173031.0,70.166,70.2267,70.1227,70.218,173031.0
2017-03-21 09:30:00,80.78,81.08,80.78,81.0,119502.0,70.0014,70.2613,70.0014,70.192,119502.0
2017-03-21 09:35:00,81.05,81.05,80.86,81.0,18124.0,70.2353,70.2353,70.0707,70.192,18124.0
2017-03-21 09:40:00,81.01,81.06,80.93,81.06,24144.0,70.2007,70.244,70.1313,70.244,24144.0
2017-03-21 09:45:00,81.06,81.11,80.83,80.89,8750.0,70.244,70.2873,70.0447,70.0967,8750.0
2017-03-21 09:50:00,80.89,80.95,80.89,80.92,16104.0,70.0967,70.1487,70.0967,70.1227,16104.0
2017-03-21 09:55:00,80.92,80.94,80.65,80.72,34688.0,70.1227,70.14,69.8887,69.9494,34688.0
2017-03-21 10:00:00,80.7,80.7,80.58,80.61,16574.0,69.932,69.932,69.828,69.854,16574.0
2017-03-21 10:05:00,80.59,80.61,80.31,80.38,34739.0,69.8367,69.854,69.5941,69.6547,34739.0
2017-03-21 10:10:00,80.38,80.45,80.24,80.29,63437.0,69.6547,69.7154,69.5334,69.5767,63437.0
2017-03-21 10:15:00,80.29,80.34,80.21,80.32,8830.0,69.5767,69.6201,69.5074,69.6027,8830.0
2017-03-21 10:20:00,80.29,80.31,80.2,80.2,32819.0,69.5767,69.5941,69.4987,69.4987,32819.0
2017-03-21 10:25:00,80.19,80.29,80.1,80.14,8130.0,69.4901,69.5767,69.4121,69.4467,8130.0
2017-03-21 10:30:00,80.13,80.29,80.08,80.29,7564.0,69.4381,69.5767,69.3948,69.5767,7564.0
2017-03-21 10:35:00,80.29,80.3,80.2,80.27,9139.0,69.5767,69.5854,69.4987,69.5594,9139.0
2017-03-21 10:40:00,80.29,80.3,80.25,80.28,8542.0,69.5767,69.5854,69.5421,69.5681,8542.0
2017-03-21 10:45:00,80.27,80.31,80.25,80.28,19208.0,69.5594,69.5941,69.5421,69.5681,19208.0
2017-03-21 10:50:00,80.29,80.31,80.21,80.24,15100.0,69.5767,69.5941,69.5074,69.5334,15100.0
2017-03-21 10:55:00,80.2,80.2,80.11,80.19,12808.0,69.4987,69.4987,69.4207,69.4901,12808.0
2017-03-21 11:00:00,80.19,80.25,80.18,80.22,8414.0,69.4901,69.5421,69.4814,69.5161,8414.0
2017-03-21 11:05:00,80.19,80.28,80.17,80.27,10599.0,69.4901,69.5681,69.4727,69.5594,10599.0
2017-03-21 11:10:00,80.29,80.31,80.24,80.25,8645.0,69.5767,69.5941,69.5334,69.5421,8645.0
2017-03-21 11:15:00,80.24,80.24,80.12,80.16,15636.0,69.5334,69.5334,69.4294,69.4641,15636.0
2017-03-21 11:20:00,80.15,80.2,80.12,80.16,10005.0,69.4554,69.4987,69.4294,69.4641,10005.0
2017-03-21 11:25:00,80.16,80.26,80.15,80.2,14546.0,69.4641,69.5507,69.4554,69.4987,14546.0
2017-03-21 11:30:00,80.21,80.23,80.13,80.16,8605.0,69.5074,69.5247,69.4381,69.4641,8605.0
2017-03-21 11:35:00,80.15,80.19,80.06,80.18,10320.0,69.4554,69.4901,69.3774,69.4814,10320.0
2017-03-21 11:40:00,80.16,80.16,80.09,80.16,5410.0,69.4641,69.4641,69.4034,69.4641,5410.0
2017-03-21 11:45:00,80.15,80.23,80.13,80.23,6754.0,69.4554,69.5247,69.4381,69.5247,6754.0
2017-03-21 11:50:00,80.25,80.28,80.19,80.27,5557.0,69.5421,69.5681,69.4901,69.5594,5557.0
2017-03-21 11:55:00,80.27,80.36,80.26,80.36,9096.0,69.5594,69.6374,69.5507,69.6374,9096.0
2017-03-21 12:00:00,80.34,80.34,80.24,80.3,10681.0,69.6201,69.6201,69.5334,69.5854,10681.0
2017-03-21 12:05:00,80.28,80.39,80.28,80.3,4055.0,69.5681,69.6634,69.5681,69.5854,4055.0
2017-03-21 12:10:00,80.29,80.33,80.24,80.25,8897.0,69.5767,69.6114,69.5334,69.5421,8897.0
2017-03-21 12:15:00,80.25,80.28,80.17,80.2,4710.0,69.5421,69.5681,69.4727,69.4987,4710.0
2017-03-21 12:20:00,80.18,80.25,80.12,80.15,6111.0,69.4814,69.5421,69.4294,69.4554,6111.0
2017-03-21 12:25:00,80.16,80.21,80.15,80.18,2213.0,69.4641,69.5074,69.4554,69.4814,2213.0
2017-03-21 12:30:00,80.19,80.23,80.15,80.2,7859.0,69.4901,69.5247,69.4554,69.4987,7859.0
2017-03-21 12:35:00,80.19,80.19,80.11,80.13,3633.0,69.4901,69.4901,69.4207,69.4381,3633.0
2017-03-21 12:40:00,80.12,80.16,80.11,80.15,4347.0,69.4294,69.4641,69.4207,69.4554,4347.0
2017-03-21 12:45:00,80.08,80.11,80.05,80.06,6700.0,69.3948,69.4207,69.3688,69.3774,6700.0
2017-03-21 12:50:00,80.06,80.13,80.03,80.11,9887.0,69.3774,69.4381,69.3514,69.4207,9887.0
2017-03-21 12:55:00,80.12,80.22,80.12,80.18,4989.0,69.4294,69.5161,69.4294,69.4814,4989.0
2017-03-21 13:00:00,80.19,80.3,80.19,80.27,7134.0,69.4901,69.5854,69.4901,69.5594,7134.0
2017-03-21 13:05:00,80.29,80.29,80.18,80.2,6935.0,69.5767,69.5767,69.4814,69.4987,6935.0
2017-03-21 13:10:00,80.2,80.23,80.13,80.18,7297.0,69.4987,69.5247,69.4381,69.4814,7297.0
2017-03-21 13:15:00,80.19,80.3,80.17,80.29,8937.0,69.4901,69.5854,69.4727,69.5767,8937.0
2017-03-21 13:20:00,80.29,80.29,80.16,80.24,8991.0,69.5767,69.5767,69.4641,69.5334,8991.0
2017-03-21 13:25:00,80.23,80.33,80.22,80.32,6876.0,69.5247,69.6114,69.5161,69.6027,6876.0
2017-03-21 13:30:00,80.31,80.35,80.29,80.33,9025.0,69.5941,69.6287,69.5767,69.6114,9025.0
2017-03-21 13:35:00,80.33,80.33,80.22,80.23,9692.0,69.6114,69.6114,69.5161,69.5247,9692.0
2017-03-21 13:40:00,80.23,80.26,80.22,80.23,4635.0,69.5247,69.5507,69.5161,69.5247,4635.0
2017-03-21 13:45:00,80.2,80.25,80.17,80.17,4206.0,69.4987,69.5421,69.4727,69.4727,4206.0
2017-03-21 13:50:00,80.16,80.17,80.09,80.11,7325.0,69.4641,69.4727,69.4034,69.4207,7325.0
2017-03-21 13:55:00,80.1,80.15,80.08,80.1,7078.0,69.4121,69.4554,69.3948,69.4121,7078.0
2017-03-21 14:00:00,80.11,80.2,80.1,80.12,8254.0,69.4207,69.4987,69.4121,69.4294,8254.0
2017-03-21 14:05:00,80.11,80.27,80.09,80.26,17972.0,69.4207,69.5594,69.4034,69.5507,17972.0
2017-03-21 14:10:00,80.25,80.26,80.18,80.26,17675.0,69.5421,69.5507,69.4814,69.5507,17675.0
2017-03-21 14:15:00,80.24,80.35,80.2,80.34,12924.0,69.5334,69.6287,69.4987,69.6201,12924.0
2017-03-21 14:20:00,80.35,80.35,80.16,80.18,14794.0,69.6287,69.6287,69.4641,69.4814,14794.0
2017-03-21 14:25:00,80.18,80.23,80.18,80.22,17960.0,69.4814,69.5247,69.4814,69.5161,17960.0
2017-03-21 14:30:00,80.22,80.27,80.16,80.25,42930.0,69.5161,69.5594,69.4641,69.5421,42930.0
2017-03-21 14:35:00,80.26,80.33,80.21,80.26,45537.0,69.5507,69.6114,69.5074,69.5507,45537.0
2017-03-21 14:40:00,80.26,80.28,80.2,80.2,7801.0,69.5507,69.5681,69.4987,69.4987,7801.0
2017-03-21 14:45:00,80.17,80.17,80.04,80.09,19161.0,69.4727,69.4727,69.3601,69.4034,19161.0
2017-03-21 14:50:00,80.08,80.14,80.04,80.12,17429.0,69.3948,69.4467,69.3601,69.4294,17429.0
2017-03-21 14:55:00,80.12,80.2,80.12,80.19,12106.0,69.4294,69.4987,69.4294,69.4901,12106.0
2017-03-21 15:00:00,80.19,80.21,80.13,80.16,12275.0,69.4901,69.5074,69.4381,69.4641,12275.0
2017-03-21 15:05:00,80.17,80.22,80.13,80.13,14156.0,69.4727,69.5161,69.4381,69.4381,14156.0
2017-03-21 15:10:00,80.13,80.19,80.13,80.16,21315.0,69.4381,69.4901,69.4381,69.4641,21315.0
2017-03-21 15:15:00,80.16,80.18,80.12,80.17,12246.0,69.4641,69.4814,69.4294,69.4727,12246.0
2017-03-21 15:20:00,80.16,80.18,80.08,80.13,17728.0,69.4641,69.4814,69.3948,69.4381,17728.0
2017-03-21 15:25:00,80.13,80.19,80.12,80.15,15080.0,69.4381,69.4901,69.4294,69.4554,15080.0
2017-03-21 15:30:00,80.15,80.17,80.08,80.08,22322.0,69.4554,69.4727,69.3948,69.3948,22322.0
2017-03-21 15:35:00,80.08,80.11,79.97,79.97,24615.0,69.3948,69.4207,69.2994,69.2994,24615.0
2017-03-21 15:40:00,79.97,79.99,79.86,79.87,31886.0,69.2994,69.3168,69.2041,69.2128,31886.0
2017-03-21 15:45:00,79.87,79.95,79.87,79.92,41223.0,69.2128,69.2821,69.2128,69.2561,41223.0
2017-03-21 15:50:00,79.92,79.96,79.84,79.96,45419.0,69.2561,69.2908,69.1868,69.2908,45419.0
2017-03-21 15:55:00,79.96,80.11,79.94,80.04,135443.0,69.2908,69.4207,69.2734,69.3601,135443.0
2017-03-22 09:30:00,80.26,80.48,79.96,80.13,24858.0,69.5507,69.7414,69.2908,69.4381,24858.0
2017-03-22 09:35:00,80.19,80.26,80.05,80.13,6918.0,69.4901,69.5507,69.3688,69.4381,6918.0
2017-03-22 09:40:00,80.15,80.16,80.05,80.09,9333.0,69.4554,69.4641,69.3688,69.4034,9333.0
2017-03-22 09:45:00,80.06,80.12,79.96,79.96,7881.0,69.3774,69.4294,69.2908,69.2908,7881.0
2017-03-22 09:50:00,79.95,80.1,79.94,80.1,6116.0,69.2821,69.4121,69.2734,69.4121,6116.0
2017-03-22 09:55:00,80.09,80.1,79.98,79.99,4203.0,69.4034,69.4121,69.3081,69.3168,4203.0
2017-03-22 10:00:00,80.0,80.1,79.99,80.1,2802.0,69.3254,69.4121,69.3168,69.4121,2802.0
2017-03-22 10:05:00,80.09,80.18,80.02,80.17,6784.0,69.4034,69.4814,69.3428,69.4727,6784.0
2017-03-22 10:10:00,80.18,80.19,80.02,80.06,8929.0,69.4814,69.4901,69.3428,69.3774,8929.0
2017-03-22 10:15:00,80.07,80.11,79.92,79.97,11563.0,69.3861,69.4207,69.2561,69.2994,11563.0
2017-03-22 10:20:00,79.98,80.03,79.91,79.91,20952.0,69.3081,69.3514,69.2474,69.2474,20952.0
2017-03-22 10:25:00,79.92,79.94,79.89,79.94,12001.0,69.2561,69.2734,69.2301,69.2734,12001.0
2017-03-22 10:30:00,79.94,80.03,79.93,80.03,12162.0,69.2734,69.3514,69.2648,69.3514,12162.0
2017-03-22 10:35:00,80.02,80.19,80.02,80.16,22919.0,69.3428,69.4901,69.3428,69.4641,22919.0
2017-03-22 10:40:00,80.12,80.16,80.08,80.11,11054.0,69.4294,69.4641,69.3948,69.4207,11054.0
2017-03-22 10:45:00,80.1,80.11,80.03,80.09,7413.0,69.4121,69.4207,69.3514,69.4034,7413.0
2017-03-22 10:50:00,80.1,80.21,80.1,80.17,5860.0,69.4121,69.5074,69.4121,69.4727,5860.0
2017-03-22 10:55:00,80.17,80.22,80.12,80.22,14360.0,69.4727,69.5161,69.4294,69.5161,14360.0
2017-03-22 11:00:00,80.21,80.21,80.03,80.03,21708.0,69.5074,69.5074,69.3514,69.3514,21708.0
2017-03-22 11:05:00,80.06,80.11,80.03,80.06,9894.0,69.3774,69.4207,69.3514,69.3774,9894.0
2017-03-22 11:10:00,80.07,80.15,80.06,80.12,11986.0,69.3861,69.4554,69.3774,69.4294,11986.0
2017-03-22 11:15:00,80.13,80.37,80.13,80.33,8314.0,69.4381,69.6461,69.4381,69.6114,8314.0
2017-03-22 11:20:00,80.34,80.41,80.32,80.4,12911.0,69.6201,69.6807,69.6027,69.6721,12911.0
2017-03-22 11:25:00,80.39,80.4,80.33,80.36,7402.0,69.6634,69.6721,69.6114,69.6374,7402.0
2017-03-22 11:30:00,80.35,80.38,80.31,80.32,4639.0,69.6287,69.6547,69.5941,69.6027,4639.0
2017-03-22 11:35:00,80.3,80.36,80.28,80.33,5996.0,69.5854,69.6374,69.5681,69.6114,5996.0
2017-03-22 11:40:00,80.34,80.37,80.32,80.34,18121.0,69.6201,69.6461,69.6027,69.6201,18121.0
2017-03-22 11:45:00,80.35,80.35,80.28,80.32,11606.0,69.6287,69.6287,69.5681,69.6027,11606.0
2017-03-22 11:50:00,80.33,80.38,80.3,80.33,4710.0,69.6114,69.6547,69.5854,69.6114,4710.0
2017-03-22 11:55:00,80.34,80.37,80.33,80.35,3100.0,69.6201,69.6461,69.6114,69.6287,3100.0
2017-03-22 12:00:00,80.35,80.35,80.28,80.31,3557.0,69.6287,69.6287,69.5681,69.5941,3557.0
2017-03-22 12:05:00,80.31,80.33,80.29,80.3,3679.0,69.5941,69.6114,69.5767,69.5854,3679.0
2017-03-22 12:10:00,80.28,80.28,80.21,80.21,2601.0,69.5681,69.5681,69.5074,69.5074,2601.0
2017-03-22 12:15:00,80.21,80.22,80.17,80.18,3903.0,69.5074,69.5161,69.4727,69.4814,3903.0
2017-03-22 12:20:00,80.19,80.21,80.18,80.18,3542.0,69.4901,69.5074,69.4814,69.4814,3542.0
2017-03-22 12:25:00,80.19,80.19,80.16,80.17,3676.0,69.4901,69.4901,69.4641,69.4727,3676.0
2017-03-22 12:30:00,80.17,80.18,80.05,80.13,69055.0,69.4727,69.4814,69.3688,69.4381,69055.0
2017-03-22 12:35:00,80.13,80.18,80.08,80.09,32057.0,69.4381,69.4814,69.3948,69.4034,32057.0
2017-03-22 12:40:00,80.09,80.14,80.09,80.12,4501.0,69.4034,69.4467,69.4034,69.4294,4501.0
2017-03-22 12:45:00,80.12,80.19,80.11,80.13,18094.0,69.4294,69.4901,69.4207,69.4381,18094.0
2017-03-22 12:50:00,80.13,80.13,80.08,80.13,4441.0,69.4381,69.4381,69.3948,69.4381,4441.0
2017-03-22 12:55:00,80.12,80.2,80.11,80.16,5919.0,69.4294,69.4987,69.4207,69.4641,5919.0
2017-03-22 13:00:00,80.17,80.17,79.96,80.0,14234.0,69.4727,69.4727,69.2908,69.3254,14234.0
2017-03-22 13:05:00,79.98,79.98,79.92,79.93,7711.0,69.3081,69.3081,69.2561,69.2648,7711.0
2017-03-22 13:10:00,79.92,79.95,79.9,79.91,8505.0,69.2561,69.2821,69.2388,69.2474,8505.0
2017-03-22 13:15:00,79.9,80.07,79.9,80.06,9160.0,69.2388,69.3861,69.2388,69.3774,9160.0
2017-03-22 13:20:00,80.08,80.09,80.0,80.03,5232.0,69.3948,69.4034,69.3254,69.3514,5232.0
2017-03-22 13:25:00,80.01,80.05,80.01,80.03,6470.0,69.3341,69.3688,69.3341,69.3514,6470.0
2017-03-22 13:30:00,80.05,80.09,80.05,80.06,12251.0,69.3688,69.4034,69.3688,69.3774,12251.0
2017-03-22 13:35:00,80.06,80.08,80.04,80.06,8710.0,69.3774,69.3948,69.3601,69.3774,8710.0
2017-03-22 13:40:00,80.06,80.07,80.04,80.05,9043.0,69.3774,69.3861,69.3601,69.3688,9043.0
2017-03-22 13:45:00,80.05,80.05,79.97,80.01,10953.0,69.3688,69.3688,69.2994,69.3341,10953.0
2017-03-22 13:50:00,80.0,80.01,79.95,79.97,3636.0,69.3254,69.3341,69.2821,69.2994,3636.0
2017-03-22 13:55:00,79.95,79.97,79.9,79.93,5918.0,69.2821,69.2994,69.2388,69.2648,5918.0
2017-03-22 14:00:00,79.91,80.04,79.91,80.03,5123.0,69.2474,69.3601,69.2474,69.3514,5123.0
2017-03-22 14:05:00,80.02,80.02,79.96,79.96,5601.0,69.3428,69.3428,69.2908,69.2908,5601.0
2017-03-22 14:10:00,79.96,79.98,79.94,79.95,21739.0,69.2908,69.3081,69.2734,69.2821,21739.0
2017-03-22 14:15:00,79.95,79.95,79.89,79.9,11912.0,69.2821,69.2821,69.2301,69.2388,11912.0
2017-03-22 14:20:00,79.9,79.92,79.87,79.89,5001.0,69.2388,69.2561,69.2128,69.2301,5001.0
2017-03-22 14:25:00,79.88,79.89,79.82,79.83,10337.0,69.2214,69.2301,69.1694,69.1781,10337.0
2017-03-22 14:30:00,79.84,79.87,79.82,79.83,22506.0,69.1868,69.2128,69.1694,69.1781,22506.0
2017-03-22 14:35:00,79.84,79.91,79.84,79.91,20026.0,69.1868,69.2474,69.1868,69.2474,20026.0
2017-03-22 14:40:00,79.92,79.93,79.9,79.91,10223.0,69.2561,69.2648,69.2388,69.2474,10223.0
2017-03-22 14:45:00,79.91,79.94,79.9,79.94,7033.0,69.2474,69.2734,69.2388,69.2734,7033.0
2017-03-22 14:50:00,79.94,79.95,79.91,79.92,14209.0,69.2734,69.2821,69.2474,69.2561,14209.0
2017-03-22 14:55:00,79.92,79.93,79.86,79.91,25257.0,69.2561,69.2648,69.2041,69.2474,25257.0
2017-03-22 15:00:00,79.91,79.92,79.87,79.9,23138.0,69.2474,69.2561,69.2128,69.2388,23138.0
2017-03-22 15:05:00,79.9,79.93,79.88,79.92,13933.0,69.2388,69.2648,69.2214,69.2561,13933.0
2017-03-22 15:10:00,79.91,79.94,79.9,79.92,9370.0,69.2474,69.2734,69.2388,69.2561,9370.0
2017-03-22 15:15:00,79.92,79.94,79.88,79.94,30167.0,69.2561,69.2734,69.2214,69.2734,30167.0
2017-03-22 15:20:00,79.94,80.01,79.93,79.95,31139.0,69.2734,69.3341,69.2648,69.2821,31139.0
2017-03-22 15:25:00,79.95,79.96,79.86,79.86,53930.0,69.2821,69.2908,69.2041,69.2041,53930.0
2017-03-22 15:30:00,79.87,79.9,79.86,79.86,15089.0,69.2128,69.2388,69.2041,69.2041,15089.0
2017-03-22 15:35:00,79.87,79.92,79.86,79.88,11891.0,69.2128,69.2561,69.2041,69.2214,11891.0
2017-03-22 15:40:00,79.88,79.9,79.84,79.87,25516.0,69.2214,69.2388,69.1868,69.2128,25516.0
2017-03-22 15:45:00,79.88,79.94,79.87,79.91,35272.0,69.2214,69.2734,69.2128,69.2474,35272.0
2017-03-22 15:50:00,79.91,79.95,79.9,79.93,40934.0,69.2474,69.2821,69.2388,69.2648,40934.0
2017-03-22 15:55:00,79.93,79.97,79.89,79.91,64651.0,69.2648,69.2994,69.2301,69.2474,64651.0
2017-03-23 09:30:00,79.8,79.91,79.46,79.5,21818.0,69.1521,69.2474,68.8575,68.8921,21818.0
2017-03-23 09:35:00,79.57,79.8,79.57,79.63,7652.0,68.9528,69.1521,68.9528,69.0048,7652.0
2017-03-23 09:40:00,79.63,79.8,79.51,79.53,18344.0,69.0048,69.1521,68.9008,68.9181,18344.0
2017-03-23 09:45:00,79.56,79.64,79.48,79.53,22800.0,68.9441,69.0135,68.8748,68.9181,22800.0
2017-03-23 09:50:00,79.54,79.71,79.49,79.68,10419.0,68.9268,69.0741,68.8835,69.0481,10419.0
2017-03-23 09:55:00,79.71,79.77,79.62,79.68,6009.0,69.0741,69.1261,68.9961,69.0481,6009.0
2017-03-23 10:00:00,79.67,79.8,79.67,79.73,13647.0,69.0395,69.1521,69.0395,69.0915,13647.0
2017-03-23 10:05:00,79.75,79.78,79.64,79.69,7530.0,69.1088,69.1348,69.0135,69.0568,7530.0
2017-03-23 10:10:00,79.68,79.7,79.59,79.59,4299.0,69.0481,69.0655,68.9701,68.9701,4299.0
2017-03-23 10:15:00,79.61,79.64,79.56,79.56,8518.0,68.9875,69.0135,68.9441,68.9441,8518.0
2017-03-23 10:20:00,79.56,79.65,79.56,79.63,17300.0,68.9441,69.0221,68.9441,69.0048,17300.0
2017-03-23 10:25:00,79.61,79.64,79.56,79.6,5953.0,68.9875,69.0135,68.9441,68.9788,5953.0
2017-03-23 10:30:00,79.59,79.66,79.58,79.63,10282.0,68.9701,69.0308,68.9615,69.0048,10282.0
2017-03-23 10:35:00,79.62,79.72,79.62,79.69,22574.0,68.9961,69.0828,68.9961,69.0568,22574.0
2017-03-23 10:40:00,79.7,79.82,79.7,79.79,3125.0,69.0655,69.1694,69.0655,69.1434,3125.0
2017-03-23 10:45:00,79.82,79.9,79.81,79.88,4600.0,69.1694,69.2388,69.1608,69.2214,4600.0
2017-03-23 10:50:00,79.88,79.88,79.83,79.84,10064.0,69.2214,69.2214,69.1781,69.1868,10064.0
2017-03-23 10:55:00,79.84,79.87,79.81,79.84,10507.0,69.1868,69.2128,69.1608,69.1868,10507.0
2017-03-23 11:00:00,79.83,79.96,79.81,79.91,10348.0,69.1781,69.2908,69.1608,69.2474,10348.0
2017-03-23 11:05:00,79.89,79.9,79.81,79.9,11580.0,69.2301,69.2388,69.1608,69.2388,11580.0
2017-03-23 11:10:00,79.91,79.92,79.85,79.92,31066.0,69.2474,69.2561,69.1954,69.2561,31066.0
2017-03-23 11:15:00,79.93,80.05,79.92,79.99,15672.0,69.2648,69.3688,69.2561,69.3168,15672.0
2017-03-23 11:20:00,79.99,80.01,79.94,79.97,14824.0,69.3168,69.3341,69.2734,69.2994,14824.0
2017-03-23 11:25:00,79.97,80.0,79.93,80.0,9127.0,69.2994,69.3254,69.2648,69.3254,9127.0
2017-03-23 11:30:00,80.01,80.06,79.97,80.06,8826.0,69.3341,69.3774,69.2994,69.3774,8826.0
2017-03-23 11:35:00,80.07,80.12,80.05,80.12,6935.0,69.3861,69.4294,69.3688,69.4294,6935.0
2017-03-23 11:40:00,80.12,80.13,80.04,80.05,8682.0,69.4294,69.4381,69.3601,69.3688,8682.0
2017-03-23 11:45:00,80.04,80.05,79.92,79.97,35843.0,69.3601,69.3688,69.2561,69.2994,35843.0
2017-03-23 11:50:00,79.97,80.08,79.96,80.08,6007.0,69.2994,69.3948,69.2908,69.3948,6007.0
2017-03-23 11:55:00,80.08,80.08,80.01,80.02,13559.0,69.3948,69.3948,69.3341,69.3428,13559.0
2017-03-23 12:00:00,80.03,80.06,79.98,80.05,17539.0,69.3514,69.3774,69.3081,69.3688,17539.0
2017-03-23 12:05:00,80.05,80.15,80.04,80.11,12614.0,69.3688,69.4554,69.3601,69.4207,12614.0
2017-03-23 12:10:00,80.12,80.13,80.07,80.11,11615.0,69.4294,69.4381,69.3861,69.4207,11615.0
2017-03-23 12:15:00,80.11,80.12,80.1,80.12,7300.0,69.4207,69.4294,69.4121,69.4294,7300.0
2017-03-23 12:20:00,80.12,80.17,80.1,80.13,18528.0,69.4294,69.4727,69.4121,69.4381,18528.0
2017-03-23 12:25:00,80.14,80.14,80.08,80.09,9039.0,69.4467,69.4467,69.3948,69.4034,9039.0
2017-03-23 12:30:00,80.11,80.11,80.03,80.06,11557.0,69.4207,69.4207,69.3514,69.3774,11557.0
2017-03-23 12:35:00,80.05,80.07,80.04,80.04,6542.0,69.3688,69.3861,69.3601,69.3601,6542.0
2017-03-23 12:40:00,80.04,80.14,80.03,80.11,4840.0,69.3601,69.4467,69.3514,69.4207,4840.0
2017-03-23 12:45:00,80.11,80.11,80.0,80.02,18363.0,69.4207,69.4207,69.3254,69.3428,18363.0
2017-03-23 12:50:00,80.02,80.04,79.99,80.04,8177.0,69.3428,69.3601,69.3168,69.3601,8177.0
2017-03-23 12:55:00,80.04,80.08,80.0,80.06,10415.0,69.3601,69.3948,69.3254,69.3774,10415.0
2017-03-23 13:00:00,80.05,80.14,79.97,79.97,9633.0,69.3688,69.4467,69.2994,69.2994,9633.0
2017-03-23 13:05:00,79.97,80.02,79.85,79.85,9478.0,69.2994,69.3428,69.1954,69.1954,9478.0
2017-03-23 13:10:00,79.86,79.9,79.72,79.76,28160.0,69.2041,69.2388,69.0828,69.1175,28160.0
2017-03-23 13:15:00,79.75,79.81,79.73,79.77,16776.0,69.1088,69.1608,69.0915,69.1261,16776.0
2017-03-23 13:20:00,79.79,79.89,79.79,79.87,14671.0,69.1434,69.2301,69.1434,69.2128,14671.0
2017-03-23 13:25:00,79.86,79.87,79.74,79.74,5903.0,69.2041,69.2128,69.1001,69.1001,5903.0
2017-03-23 13:30:00,79.76,79.86,79.7,79.79,25823.0,69.1175,69.2041,69.0655,69.1434,25823.0
2017-03-23 13:35:00,79.79,79.88,79.78,79.82,5890.0,69.1434,69.2214,69.1348,69.1694,5890.0
2017-03-23 13:40:00,79.77,79.9,79.77,79.86,7791.0,69.1261,69.2388,69.1261,69.2041,7791.0
2017-03-23 13:45:00,79.86,79.89,79.84,79.88,5298.0,69.2041,69.2301,69.1868,69.2214,5298.0
2017-03-23 13:50:00,79.89,79.96,79.88,79.9,9119.0,69.2301,69.2908,69.2214,69.2388,9119.0
2017-03-23 13:55:00,79.91,79.91,79.86,79.87,4000.0,69.2474,69.2474,69.2041,69.2128,4000.0
2017-03-23 14:00:00,79.87,79.88,79.8,79.87,7004.0,69.2128,69.2214,69.1521,69.2128,7004.0
2017-03-23 14:05:00,79.87,79.94,79.82,79.93,23267.0,69.2128,69.2734,69.1694,69.2648,23267.0
2017-03-23 14:10:00,79.91,79.96,79.91,79.96,2671.0,69.2474,69.2908,69.2474,69.2908,2671.0
2017-03-23 14:15:00,79.96,79.96,79.87,79.9,11279.0,69.2908,69.2908,69.2128,69.2388,11279.0
2017-03-23 14:20:00,79.91,79.93,79.87,79.92,4487.0,69.2474,69.2648,69.2128,69.2561,4487.0
2017-03-23 14:25:00,79.9,79.94,79.89,79.92,7786.0,69.2388,69.2734,69.2301,69.2561,7786.0
2017-03-23 14:30:00,79.92,79.99,79.92,79.99,4072.0,69.2561,69.3168,69.2561,69.3168,4072.0
2017-03-23 14:35:00,79.98,79.99,79.91,79.98,5763.0,69.3081,69.3168,69.2474,69.3081,5763.0
2017-03-23 14:40:00,79.98,80.04,79.96,80.03,5850.0,69.3081,69.3601,69.2908,69.3514,5850.0
2017-03-23 14:45:00,80.04,80.05,79.96,79.98,6343.0,69.3601,69.3688,69.2908,69.3081,6343.0
2017-03-23 14:50:00,79.97,79.99,79.94,79.99,5301.0,69.2994,69.3168,69.2734,69.3168,5301.0
2017-03-23 14:55:00,79.98,80.05,79.93,79.93,11551.0,69.3081,69.3688,69.2648,69.2648,11551.0
2017-03-23 15:00:00,79.93,79.96,79.87,79.88,8300.0,69.2648,69.2908,69.2128,69.2214,8300.0
2017-03-23 15:05:00,79.9,79.93,79.87,79.87,7275.0,69.2388,69.2648,69.2128,69.2128,7275.0
2017-03-23 15:10:00,79.86,79.89,79.77,79.83,14200.0,69.2041,69.2301,69.1261,69.1781,14200.0
2017-03-23 15:15:00,79.83,79.84,79.72,79.73,12244.0,69.1781,69.1868,69.0828,69.0915,12244.0
2017-03-23 15:20:00,79.73,79.82,79.73,79.79,7009.0,69.0915,69.1694,69.0915,69.1434,7009.0
2017-03-23 15:25:00,79.79,79.83,79.71,79.73,12236.0,69.1434,69.1781,69.0741,69.0915,12236.0
2017-03-23 15:30:00,79.71,79.76,79.64,79.71,9823.0,69.0741,69.1175,69.0135,69.0741,9823.0
2017-03-23 15:35:00,79.71,79.8,79.71,79.8,13725.0,69.0741,69.1521,69.0741,69.1521,13725.0
2017-03-23 15:40:00,79.79,79.83,79.72,79.73,10860.0,69.1434,69.1781,69.0828,69.0915,10860.0
2017-03-23 15:45:00,79.73,79.8,79.71,79.79,21631.0,69.0915,69.1521,69.0741,69.1434,21631.0
2017-03-23 15:50:00,79.78,79.78,79.71,79.74,23695.0,69.1348,69.1348,69.0741,69.1001,23695.0
2017-03-23 15:55:00,79.74,79.86,79.72,79.82,66267.0,69.1001,69.2041,69.0828,69.1694,66267.0
2017-03-24 09:30:00,79.9,80.14,79.9,79.98,12181.0,69.2388,69.4467,69.2388,69.3081,12181.0
2017-03-24 09:35:00,80.0,80.04,79.97,79.98,9342.0,69.3254,69.3601,69.2994,69.3081,9342.0
2017-03-24 09:40:00,80.01,80.12,79.98,80.08,8100.0,69.3341,69.4294,69.3081,69.3948,8100.0
2017-03-24 09:45:00,80.12,80.28,80.12,80.21,6099.0,69.4294,69.5681,69.4294,69.5074,6099.0
2017-03-24 09:50:00,80.22,80.22,80.14,80.15,2600.0,69.5161,69.5161,69.4467,69.4554,2600.0
2017-03-24 09:55:00,80.1,80.1,79.96,80.0,600.0,69.4121,69.4121,69.2908,69.3254,600.0
2017-03-24 10:00:00,80.0,80.08,80.0,80.06,3516.0,69.3254,69.3948,69.3254,69.3774,3516.0
2017-03-24 10:05:00,80.03,80.1,80.03,80.06,5200.0,69.3514,69.4121,69.3514,69.3774,5200.0
2017-03-24 10:10:00,80.05,80.07,80.01,80.05,2700.0,69.3688,69.3861,69.3341,69.3688,2700.0
2017-03-24 10:15:00,80.05,80.13,80.04,80.08,19797.0,69.3688,69.4381,69.3601,69.3948,19797.0
2017-03-24 10:20:00,80.08,80.08,79.96,79.98,7400.0,69.3948,69.3948,69.2908,69.3081,7400.0
2017-03-24 10:25:00,79.97,80.0,79.93,80.0,4125.0,69.2994,69.3254,69.2648,69.3254,4125.0
2017-03-24 10:30:00,80.04,80.09,80.02,80.03,3800.0,69.3601,69.4034,69.3428,69.3514,3800.0
2017-03-24 10:35:00,80.02,80.11,80.01,80.1,10566.0,69.3428,69.4207,69.3341,69.4121,10566.0
2017-03-24 10:40:00,80.09,80.1,80.07,80.07,5451.0,69.4034,69.4121,69.3861,69.3861,5451.0
2017-03-24 10:45:00,80.07,80.07,79.99,80.05,11398.0,69.3861,69.3861,69.3168,69.3688,11398.0
2017-03-24 10:50:00,80.02,80.13,79.97,80.07,6938.0,69.3428,69.4381,69.2994,69.3861,6938.0
2017-03-24 10:55:00,80.1,80.15,80.05,80.05,5834.0,69.4121,69.4554,69.3688,69.3688,5834.0
2017-03-24 11:00:00,80.08,80.13,80.03,80.07,6969.0,69.3948,69.4381,69.3514,69.3861,6969.0
2017-03-24 11:05:00,80.07,80.12,80.03,80.06,6295.0,69.3861,69.4294,69.3514,69.3774,6295.0
2017-03-24 11:10:00,80.07,80.14,80.07,80.09,3677.0,69.3861,69.4467,69.3861,69.4034,3677.0
2017-03-24 11:15:00,80.07,80.08,80.06,80.08,4600.0,69.3861,69.3948,69.3774,69.3948,4600.0
2017-03-24 11:20:00,80.06,80.1,79.98,79.98,15896.0,69.3774,69.4121,69.3081,69.3081,15896.0
2017-03-24 11:25:00,79.98,80.04,79.98,80.01,7882.0,69.3081,69.3601,69.3081,69.3341,7882.0
2017-03-24 11:30:00,80.02,80.04,80.02,80.04,813.0,69.3428,69.3601,69.3428,69.3601,813.0
2017-03-24 11:35:00,80.06,80.11,80.02,80.06,5878.0,69.3774,69.4207,69.3428,69.3774,5878.0
2017-03-24 11:40:00,80.04,80.14,80.04,80.09,4245.0,69.3601,69.4467,69.3601,69.4034,4245.0
2017-03-24 11:45:00,80.09,80.11,80.08,80.09,4686.0,69.4034,69.4207,69.3948,69.4034,4686.0
2017-03-24 11:50:00,80.09,80.12,80.08,80.12,2600.0,69.4034,69.4294,69.3948,69.4294,2600.0
2017-03-24 11:55:00,80.08,80.14,80.08,80.12,2177.0,69.3948,69.4467,69.3948,69.4294,2177.0
2017-03-24 12:00:00,80.12,80.15,80.09,80.13,2835.0,69.4294,69.4554,69.4034,69.4381,2835.0
2017-03-24 12:05:00,80.13,80.14,80.12,80.13,2604.0,69.4381,69.4467,69.4294,69.4381,2604.0
2017-03-24 12:10:00,80.13,80.13,79.96,80.01,5690.0,69.4381,69.4381,69.2908,69.3341,5690.0
2017-03-24 12:15:00,80.0,80.0,79.9,79.9,4500.0,69.3254,69.3254,69.2388,69.2388,4500.0
2017-03-24 12:20:00,79.9,80.0,79.87,79.97,20825.0,69.2388,69.3254,69.2128,69.2994,20825.0
2017-03-24 12:25:00,79.97,80.12,79.95,80.11,14767.0,69.2994,69.4294,69.2821,69.4207,14767.0
2017-03-24 12:30:00,80.12,80.15,80.09,80.11,6105.0,69.4294,69.4554,69.4034,69.4207,6105.0
2017-03-24 12:35:00,80.1,80.12,80.08,80.11,10111.0,69.4121,69.4294,69.3948,69.4207,10111.0
2017-03-24 12:40:00,80.1,80.22,80.1,80.16,4919.0,69.4121,69.5161,69.4121,69.4641,4919.0
2017-03-24 12:45:00,80.17,80.18,80.09,80.1,3341.0,69.4727,69.4814,69.4034,69.4121,3341.0
2017-03-24 12:50:00,80.1,80.14,80.04,80.12,6838.0,69.4121,69.4467,69.3601,69.4294,6838.0
2017-03-24 12:55:00,80.11,80.14,80.1,80.14,3600.0,69.4207,69.4467,69.4121,69.4467,3600.0
2017-03-24 13:00:00,80.13,80.14,80.07,80.1,3060.0,69.4381,69.4467,69.3861,69.4121,3060.0
2017-03-24 13:05:00,80.09,80.14,80.04,80.07,11072.0,69.4034,69.4467,69.3601,69.3861,11072.0
2017-03-24 13:10:00,80.07,80.11,80.02,80.1,5686.0,69.3861,69.4207,69.3428,69.4121,5686.0
2017-03-24 13:15:00,80.1,80.12,80.08,80.08,14562.0,69.4121,69.4294,69.3948,69.3948,14562.0
2017-03-24 13:20:00,80.09,80.11,80.08,80.11,2131.0,69.4034,69.4207,69.3948,69.4207,2131.0
2017-03-24 13:25:00,80.11,80.22,80.1,80.16,15620.0,69.4207,69.5161,69.4121,69.4641,15620.0
2017-03-24 13:30:00,80.14,80.16,80.1,80.12,5597.0,69.4467,69.4641,69.4121,69.4294,5597.0
2017-03-24 13:35:00,80.12,80.15,80.1,80.13,2503.0,69.4294,69.4554,69.4121,69.4381,2503.0
2017-03-24 13:40:00,80.1,80.16,80.08,80.15,5701.0,69.4121,69.4641,69.3948,69.4554,5701.0
2017-03-24 13:45:00,80.16,80.16,80.13,80.15,2347.0,69.4641,69.4641,69.4381,69.4554,2347.0
2017-03-24 13:50:00,80.14,80.14,80.07,80.07,7100.0,69.4467,69.4467,69.3861,69.3861,7100.0
2017-03-24 13:55:00,80.07,80.07,80.01,80.03,3720.0,69.3861,69.3861,69.3341,69.3514,3720.0
2017-03-24 14:00:00,80.04,80.11,80.04,80.08,9254.0,69.3601,69.4207,69.3601,69.3948,9254.0
2017-03-24 14:05:00,80.09,80.13,80.06,80.06,5398.0,69.4034,69.4381,69.3774,69.3774,5398.0
2017-03-24 14:10:00,80.05,80.13,80.05,80.11,9048.0,69.3688,69.4381,69.3688,69.4207,9048.0
2017-03-24 14:15:00,80.1,80.13,80.08,80.13,6497.0,69.4121,69.4381,69.3948,69.4381,6497.0
2017-03-24 14:20:00,80.13,80.13,80.06,80.08,6571.0,69.4381,69.4381,69.3774,69.3948,6571.0
2017-03-24 14:25:00,80.08,80.12,80.06,80.11,8035.0,69.3948,69.4294,69.3774,69.4207,8035.0
2017-03-24 14:30:00,80.11,80.12,80.09,80.09,8659.0,69.4207,69.4294,69.4034,69.4034,8659.0
2017-03-24 14:35:00,80.08,80.09,80.04,80.05,12400.0,69.3948,69.4034,69.3601,69.3688,12400.0
2017-03-24 14:40:00,80.05,80.05,80.0,80.02,6442.0,69.3688,69.3688,69.3254,69.3428,6442.0
2017-03-24 14:45:00,80.01,80.06,79.93,79.96,9467.0,69.3341,69.3774,69.2648,69.2908,9467.0
2017-03-24 14:50:00,79.95,79.97,79.87,79.9,4913.0,69.2821,69.2994,69.2128,69.2388,4913.0
2017-03-24 14:55:00,79.88,79.95,79.88,79.89,22686.0,69.2214,69.2821,69.2214,69.2301,22686.0
2017-03-24 15:00:00,79.9,79.93,79.82,79.89,21388.0,69.2388,69.2648,69.1694,69.2301,21388.0
2017-03-24 15:05:00,79.89,79.96,79.84,79.95,20547.0,69.2301,69.2908,69.1868,69.2821,20547.0
2017-03-24 15:10:00,79.92,79.95,79.88,79.9,21681.0,69.2561,69.2821,69.2214,69.2388,21681.0
2017-03-24 15:15:00,79.9,79.9,79.8,79.82,6558.0,69.2388,69.2388,69.1521,69.1694,6558.0
2017-03-24 15:20:00,79.82,79.98,79.81,79.97,30422.0,69.1694,69.3081,69.1608,69.2994,30422.0
2017-03-24 15:25:00,79.98,80.07,79.92,80.06,14557.0,69.3081,69.3861,69.2561,69.3774,14557.0
2017-03-24 15:30:00,80.06,80.14,80.0,80.14,24510.0,69.3774,69.4467,69.3254,69.4467,24510.0
2017-03-24 15:35:00,80.1,80.26,80.09,80.26,16790.0,69.4121,69.5507,69.4034,69.5507,16790.0
2017-03-24 15:40:00,80.27,80.38,80.18,80.19,27482.0,69.5594,69.6547,69.4814,69.4901,27482.0
2017-03-24 15:45:00,80.2,80.21,80.09,80.16,94768.0,69.4987,69.5074,69.4034,69.4641,94768.0
2017-03-24 15:50:00,80.14,80.26,80.13,80.24,40213.0,69.4467,69.5507,69.4381,69.5334,40213.0
2017-03-24 15:55:00,80.23,80.24,80.1,80.13,83254.0,69.5247,69.5334,69.4121,69.4381,83254.0
2017-03-27 09:30:00,79.63,79.94,79.37,79.81,35193.0,69.0048,69.2734,68.7795,69.1608,35193.0
2017-03-27 09:35:00,79.78,79.84,79.62,79.69,12945.0,69.1348,69.1868,68.9961,69.0568,12945.0
2017-03-27 09:40:00,79.65,79.68,79.51,79.59,22550.0,69.0221,69.0481,68.9008,68.9701,22550.0
2017-03-27 09:45:00,79.59,79.72,79.57,79.68,30900.0,68.9701,69.0828,68.9528,69.0481,30900.0
2017-03-27 09:50:00,79.68,79.98,79.68,79.84,13525.0,69.0481,69.3081,69.0481,69.1868,13525.0
2017-03-27 09:55:00,79.82,79.84,79.72,79.82,30351.0,69.1694,69.1868,69.0828,69.1694,30351.0
2017-03-27 10:00:00,79.8,79.84,79.73,79.79,24300.0,69.1521,69.1868,69.0915,69.1434,24300.0
2017-03-27 10:05:00,79.79,79.9,79.76,79.76,72508.0,69.1434,69.2388,69.1175,69.1175,72508.0
2017-03-27 10:10:00,79.79,79.89,79.73,79.82,25196.0,69.1434,69.2301,69.0915,69.1694,25196.0
2017-03-27 10:15:00,79.82,79.82,79.55,79.56,12817.0,69.1694,69.1694,68.9355,68.9441,12817.0
2017-03-27 10:20:00,79.54,79.64,79.5,79.63,21942.0,68.9268,69.0135,68.8921,69.0048,21942.0
2017-03-27 10:25:00,79.6,79.64,79.54,79.56,6810.0,68.9788,69.0135,68.9268,68.9441,6810.0
2017-03-27 10:30:00,79.53,79.59,79.52,79.58,5800.0,68.9181,68.9701,68.9095,68.9615,5800.0
2017-03-27 10:35:00,79.57,79.7,79.56,79.66,18577.0,68.9528,69.0655,68.9441,69.0308,18577.0
2017-03-27 10:40:00,79.64,79.8,79.64,79.8,17516.0,69.0135,69.1521,69.0135,69.1521,17516.0
2017-03-27 10:45:00,79.81,79.86,79.73,79.75,16881.0,69.1608,69.2041,69.0915,69.1088,16881.0
2017-03-27 10:50:00,79.73,79.8,79.73,79.8,23374.0,69.0915,69.1521,69.0915,69.1521,23374.0
2017-03-27 10:55:00,79.79,79.87,79.78,79.84,28965.0,69.1434,69.2128,69.1348,69.1868,28965.0
2017-03-27 11:00:00,79.83,79.87,79.83,79.86,5982.0,69.1781,69.2128,69.1781,69.2041,5982.0
2017-03-27 11:05:00,79.85,79.89,79.84,79.89,13007.0,69.1954,69.2301,69.1868,69.2301,13007.0
2017-03-27 11:10:00,79.87,79.93,79.86,79.89,20406.0,69.2128,69.2648,69.2041,69.2301,20406.0
2017-03-27 11:15:00,79.88,79.89,79.83,79.86,10500.0,69.2214,69.2301,69.1781,69.2041,10500.0
2017-03-27 11:20:00,79.86,79.88,79.83,79.86,8572.0,69.2041,69.2214,69.1781,69.2041,8572.0
2017-03-27 11:25:00,79.84,79.96,79.81,79.96,6283.0,69.1868,69.2908,69.1608,69.2908,6283.0
2017-03-27 11:30:00,79.97,80.07,79.95,79.98,175015.0,69.2994,69.3861,69.2821,69.3081,175015.0
2017-03-27 11:35:00,80.0,80.01,79.96,79.96,7509.0,69.3254,69.3341,69.2908,69.2908,7509.0
2017-03-27 11:40:00,79.95,80.0,79.91,79.94,12654.0,69.2821,69.3254,69.2474,69.2734,12654.0
2017-03-27 11:45:00,79.95,79.97,79.86,79.9,12454.0,69.2821,69.2994,69.2041,69.2388,12454.0
2017-03-27 11:50:00,79.87,79.92,79.87,79.92,7863.0,69.2128,69.2561,69.2128,69.2561,7863.0
2017-03-27 11:55:00,79.92,79.96,79.91,79.95,7597.0,69.2561,69.2908,69.2474,69.2821,7597.0
2017-03-27 12:00:00,79.93,80.02,79.92,80.02,14894.0,69.2648,69.3428,69.2561,69.3428,14894.0
2017-03-27 12:05:00,80.0,80.04,79.98,80.0,24230.0,69.3254,69.3601,69.3081,69.3254,24230.0
2017-03-27 12:10:00,80.0,80.0,79.94,79.94,3600.0,69.3254,69.3254,69.2734,69.2734,3600.0
2017-03-27 12:15:00,79.95,80.01,79.95,80.0,10500.0,69.2821,69.3341,69.2821,69.3254,10500.0
2017-03-27 12:20:00,80.0,80.03,79.99,80.03,2838.0,69.3254,69.3514,69.3168,69.3514,2838.0
2017-03-27 12:25:00,80.02,80.02,79.96,79.99,4560.0,69.3428,69.3428,69.2908,69.3168,4560.0
2017-03-27 12:30:00,79.99,80.01,79.98,80.01,4290.0,69.3168,69.3341,69.3081,69.3341,4290.0
2017-03-27 12:35:00,80.0,80.04,80.0,80.01,8751.0,69.3254,69.3601,69.3254,69.3341,8751.0
2017-03-27 12:40:00,80.01,80.11,79.99,80.09,48554.0,69.3341,69.4207,69.3168,69.4034,48554.0
2017-03-27 12:45:00,80.11,80.15,80.02,80.15,23846.0,69.4207,69.4554,69.3428,69.4554,23846.0
2017-03-27 12:50:00,80.16,80.27,80.15,80.25,8726.0,69.4641,69.5594,69.4554,69.5421,8726.0
2017-03-27 12:55:00,80.26,80.26,80.23,80.23,7020.0,69.5507,69.5507,69.5247,69.5247,7020.0
2017-03-27 13:00:00,80.23,80.35,80.23,80.34,8439.0,69.5247,69.6287,69.5247,69.6201,8439.0
2017-03-27 13:05:00,80.32,80.36,80.32,80.34,7545.0,69.6027,69.6374,69.6027,69.6201,7545.0
2017-03-27 13:10:00,80.34,80.36,80.32,80.33,7404.0,69.6201,69.6374,69.6027,69.6114,7404.0
2017-03-27 13:15:00,80.32,80.32,80.27,80.28,6500.0,69.6027,69.6027,69.5594,69.5681,6500.0
2017-03-27 13:20:00,80.3,80.37,80.29,80.37,9340.0,69.5854,69.6461,69.5767,69.6461,9340.0
2017-03-27 13:25:00,80.36,80.37,80.31,80.35,6996.0,69.6374,69.6461,69.5941,69.6287,6996.0
2017-03-27 13:30:00,80.35,80.37,80.32,80.32,7200.0,69.6287,69.6461,69.6027,69.6027,7200.0
2017-03-27 13:35:00,80.31,80.33,80.27,80.28,11052.0,69.5941,69.6114,69.5594,69.5681,11052.0
2017-03-27 13:40:00,80.27,80.31,80.27,80.27,7465.0,69.5594,69.5941,69.5594,69.5594,7465.0
2017-03-27 13:45:00,80.26,80.29,80.26,80.29,9467.0,69.5507,69.5767,69.5507,69.5767,9467.0
2017-03-27 13:50:00,80.28,80.3,80.24,80.24,13245.0,69.5681,69.5854,69.5334,69.5334,13245.0
2017-03-27 13:55:00,80.24,80.26,80.23,80.25,11632.0,69.5334,69.5507,69.5247,69.5421,11632.0
2017-03-27 14:00:00,80.26,80.3,80.25,80.29,13937.0,69.5507,69.5854,69.5421,69.5767,13937.0
2017-03-27 14:05:00,80.27,80.31,80.27,80.28,7487.0,69.5594,69.5941,69.5594,69.5681,7487.0
2017-03-27 14:10:00,80.29,80.29,80.25,80.27,10189.0,69.5767,69.5767,69.5421,69.5594,10189.0
2017-03-27 14:15:00,80.26,80.27,80.15,80.17,17760.0,69.5507,69.5594,69.4554,69.4727,17760.0
2017-03-27 14:20:00,80.18,80.22,80.15,80.22,9908.0,69.4814,69.5161,69.4554,69.5161,9908.0
2017-03-27 14:25:00,80.22,80.23,80.15,80.17,9448.0,69.5161,69.5247,69.4554,69.4727,9448.0
2017-03-27 14:30:00,80.16,80.18,80.11,80.14,10212.0,69.4641,69.4814,69.4207,69.4467,10212.0
2017-03-27 14:35:00,80.14,80.21,80.12,80.2,7904.0,69.4467,69.5074,69.4294,69.4987,7904.0
2017-03-27 14:40:00,80.19,80.2,80.14,80.16,8036.0,69.4901,69.4987,69.4467,69.4641,8036.0
2017-03-27 14:45:00,80.15,80.21,80.15,80.18,10265.0,69.4554,69.5074,69.4554,69.4814,10265.0
2017-03-27 14:50:00,80.19,80.21,80.18,80.19,11754.0,69.4901,69.5074,69.4814,69.4901,11754.0
2017-03-27 14:55:00,80.19,80.26,80.17,80.25,8608.0,69.4901,69.5507,69.4727,69.5421,8608.0
2017-03-27 15:00:00,80.25,80.35,80.23,80.33,10320.0,69.5421,69.6287,69.5247,69.6114,10320.0
2017-03-27 15:05:00,80.32,80.32,80.26,80.27,8003.0,69.6027,69.6027,69.5507,69.5594,8003.0
2017-03-27 15:10:00,80.27,80.34,80.26,80.32,12072.0,69.5594,69.6201,69.5507,69.6027,12072.0
2017-03-27 15:15:00,80.32,80.37,80.32,80.35,9536.0,69.6027,69.6461,69.6027,69.6287,9536.0
2017-03-27 15:20:00,80.34,80.37,80.31,80.34,17223.0,69.6201,69.6461,69.5941,69.6201,17223.0
2017-03-27 15:25:00,80.34,80.37,80.32,80.32,12235.0,69.6201,69.6461,69.6027,69.6027,12235.0
2017-03-27 15:30:00,80.32,80.38,80.31,80.38,9129.0,69.6027,69.6547,69.5941,69.6547,9129.0
2017-03-27 15:35:00,80.38,80.45,80.36,80.43,20506.0,69.6547,69.7154,69.6374,69.6981,20506.0
2017-03-27 15:40:00,80.44,80.49,80.42,80.44,23402.0,69.7067,69.75,69.6894,69.7067,23402.0
2017-03-27 15:45:00,80.43,80.47,80.41,80.43,28289.0,69.6981,69.7327,69.6807,69.6981,28289.0
2017-03-27 15:50:00,80.43,80.44,80.4,80.41,37327.0,69.6981,69.7067,69.6721,69.6807,37327.0
2017-03-27 15:55:00,80.41,80.42,80.32,80.41,79438.0,69.6807,69.6894,69.6027,69.6807,79438.0
2017-03-28 09:30:00,79.54,80.22,79.11,80.17,104671.0,68.9268,69.5161,68.5542,69.4727,104671.0
2017-03-28 09:35:00,80.15,80.18,79.75,79.9,44635.0,69.4554,69.4814,69.1088,69.2388,44635.0
2017-03-28 09:40:00,79.89,80.05,79.87,79.89,47839.0,69.2301,69.3688,69.2128,69.2301,47839.0
2017-03-28 09:45:00,79.82,79.89,79.8,79.88,24674.0,69.1694,69.2301,69.1521,69.2214,24674.0
2017-03-28 09:50:00,79.91,79.91,79.74,79.87,17874.0,69.2474,69.2474,69.1001,69.2128,17874.0
2017-03-28 09:55:00,79.87,79.95,79.83,79.88,11934.0,69.2128,69.2821,69.1781,69.2214,11934.0
2017-03-28 10:00:00,79.88,80.18,79.88,80.18,21409.0,69.2214,69.4814,69.2214,69.4814,21409.0
2017-03-28 10:05:00,80.19,80.22,80.09,80.15,20439.0,69.4901,69.5161,69.4034,69.4554,20439.0
2017-03-28 10:10:00,80.14,80.14,79.9,79.94,34101.0,69.4467,69.4467,69.2388,69.2734,34101.0
2017-03-28 10:15:00,79.94,79.95,79.89,79.9,11140.0,69.2734,69.2821,69.2301,69.2388,11140.0
2017-03-28 10:20:00,79.89,79.89,79.8,79.86,17013.0,69.2301,69.2301,69.1521,69.2041,17013.0
2017-03-28 10:25:00,79.86,79.93,79.82,79.91,27697.0,69.2041,69.2648,69.1694,69.2474,27697.0
2017-03-28 10:30:00,79.91,79.96,79.83,79.89,73296.0,69.2474,69.2908,69.1781,69.2301,73296.0
2017-03-28 10:35:00,79.88,79.9,79.78,79.8,14053.0,69.2214,69.2388,69.1348,69.1521,14053.0
2017-03-28 10:40:00,79.81,79.94,79.81,79.94,38583.0,69.1608,69.2734,69.1608,69.2734,38583.0
2017-03-28 10:45:00,79.94,79.95,79.89,79.95,10273.0,69.2734,69.2821,69.2301,69.2821,10273.0
2017-03-28 10:50:00,79.95,79.96,79.86,79.91,7019.0,69.2821,69.2908,69.2041,69.2474,7019.0
2017-03-28 10:55:00,79.91,79.94,79.89,79.94,7832.0,69.2474,69.2734,69.2301,69.2734,7832.0
2017-03-28 11:00:00,79.95,80.07,79.94,80.07,5876.0,69.2821,69.3861,69.2734,69.3861,5876.0
2017-03-28 11:05:00,80.1,80.19,80.09,80.18,6899.0,69.4121,69.4901,69.4034,69.4814,6899.0
2017-03-28 11:10:00,80.18,80.28,80.17,80.25,17980.0,69.4814,69.5681,69.4727,69.5421,17980.0
2017-03-28 11:15:00,80.27,80.3,80.24,80.24,12406.0,69.5594,69.5854,69.5334,69.5334,12406.0
2017-03-28 11:20:00,80.24,80.29,80.23,80.23,10907.0,69.5334,69.5767,69.5247,69.5247,10907.0
2017-03-28 11:25:00,80.23,80.23,80.18,80.21,9983.0,69.5247,69.5247,69.4814,69.5074,9983.0
2017-03-28 11:30:00,80.23,80.25,80.17,80.24,21016.0,69.5247,69.5421,69.4727,69.5334,21016.0
2017-03-28 11:35:00,80.25,80.28,80.2,80.2,6107.0,69.5421,69.5681,69.4987,69.4987,6107.0
2017-03-28 11:40:00,80.2,80.23,80.18,80.21,5248.0,69.4987,69.5247,69.4814,69.5074,5248.0
2017-03-28 11:45:00,80.2,80.25,80.19,80.25,5000.0,69.4987,69.5421,69.4901,69.5421,5000.0
2017-03-28 11:50:00,80.24,80.35,80.23,80.3,16572.0,69.5334,69.6287,69.5247,69.5854,16572.0
2017-03-28 11:55:00,80.3,80.32,80.29,80.3,5530.0,69.5854,69.6027,69.5767,69.5854,5530.0
2017-03-28 12:00:00,80.29,80.33,80.29,80.32,10892.0,69.5767,69.6114,69.5767,69.6027,10892.0
2017-03-28 12:05:00,80.3,80.32,80.26,80.26,5376.0,69.5854,69.6027,69.5507,69.5507,5376.0
2017-03-28 12:10:00,80.25,80.27,80.23,80.27,7061.0,69.5421,69.5594,69.5247,69.5594,7061.0
2017-03-28 12:15:00,80.28,80.3,80.19,80.23,9149.0,69.5681,69.5854,69.4901,69.5247,9149.0
2017-03-28 12:20:00,80.21,80.23,80.17,80.2,14219.0,69.5074,69.5247,69.4727,69.4987,14219.0
2017-03-28 12:25:00,80.21,80.29,80.21,80.23,10196.0,69.5074,69.5767,69.5074,69.5247,10196.0
2017-03-28 12:30:00,80.23,80.24,80.18,80.18,2309.0,69.5247,69.5334,69.4814,69.4814,2309.0
2017-03-28 12:35:00,80.18,80.22,80.16,80.18,9766.0,69.4814,69.5161,69.4641,69.4814,9766.0
2017-03-28 12:40:00,80.2,80.2,80.09,80.18,14736.0,69.4987,69.4987,69.4034,69.4814,14736.0
2017-03-28 12:45:00,80.17,80.17,80.08,80.13,3800.0,69.4727,69.4727,69.3948,69.4381,3800.0
2017-03-28 12:50:00,80.13,80.17,80.13,80.17,3433.0,69.4381,69.4727,69.4381,69.4727,3433.0
2017-03-28 12:55:00,80.19,80.22,80.18,80.2,10454.0,69.4901,69.5161,69.4814,69.4987,10454.0
2017-03-28 13:00:00,80.2,80.26,80.2,80.24,10847.0,69.4987,69.5507,69.4987,69.5334,10847.0
2017-03-28 13:05:00,80.23,80.31,80.23,80.3,3944.0,69.5247,69.5941,69.5247,69.5854,3944.0
2017-03-28 13:10:00,80.31,80.39,80.3,80.36,10249.0,69.5941,69.6634,69.5854,69.6374,10249.0
2017-03-28 13:15:00,80.36,80.37,80.3,80.36,12214.0,69.6374,69.6461,69.5854,69.6374,12214.0
2017-03-28 13:20:00,80.36,80.37,80.29,80.31,18088.0,69.6374,69.6461,69.5767,69.5941,18088.0
2017-03-28 13:25:00,80.31,80.33,80.28,80.31,7044.0,69.5941,69.6114,69.5681,69.5941,7044.0
2017-03-28 13:30:00,80.31,80.32,80.25,80.28,5396.0,69.5941,69.6027,69.5421,69.5681,5396.0
2017-03-28 13:35:00,80.26,80.28,80.25,80.27,17859.0,69.5507,69.5681,69.5421,69.5594,17859.0
2017-03-28 13:40:00,80.27,80.33,80.26,80.29,20957.0,69.5594,69.6114,69.5507,69.5767,20957.0
2017-03-28 13:45:00,80.29,80.4,80.28,80.38,13454.0,69.5767,69.6721,69.5681,69.6547,13454.0
2017-03-28 13:50:00,80.39,80.4,80.19,80.3,495099.0,69.6634,69.6721,69.4901,69.5854,495099.0
2017-03-28 13:55:00,80.3,80.52,80.3,80.51,44225.0,69.5854,69.776,69.5854,69.7674,44225.0
2017-03-28 14:00:00,80.52,80.58,80.47,80.47,15304.0,69.776,69.828,69.7327,69.7327,15304.0
2017-03-28 14:05:00,80.48,80.61,80.47,80.61,22190.0,69.7414,69.854,69.7327,69.854,22190.0
2017-03-28 14:10:00,80.62,80.69,80.61,80.61,14470.0,69.8627,69.9234,69.854,69.854,14470.0
2017-03-28 14:15:00,80.61,80.65,80.38,80.6,61955.0,69.854,69.8887,69.6547,69.8454,61955.0
2017-03-28 14:20:00,80.6,80.64,80.51,80.58,10902.0,69.8454,69.88,69.7674,69.828,10902.0
2017-03-28 14:25:00,80.56,80.62,80.55,80.55,14878.0,69.8107,69.8627,69.802,69.802,14878.0
2017-03-28 14:30:00,80.54,80.54,80.48,80.52,15664.0,69.7934,69.7934,69.7414,69.776,15664.0
2017-03-28 14:35:00,80.52,80.53,80.47,80.47,7741.0,69.776,69.7847,69.7327,69.7327,7741.0
2017-03-28 14:40:00,80.5,80.5,80.43,80.45,10442.0,69.7587,69.7587,69.6981,69.7154,10442.0
2017-03-28 14:45:00,80.46,80.47,80.39,80.41,8228.0,69.724,69.7327,69.6634,69.6807,8228.0
2017-03-28 14:50:00,80.41,80.5,80.41,80.47,10270.0,69.6807,69.7587,69.6807,69.7327,10270.0
2017-03-28 14:55:00,80.47,80.52,80.45,80.49,10847.0,69.7327,69.776,69.7154,69.75,10847.0
2017-03-28 15:00:00,80.48,80.53,80.47,80.49,13372.0,69.7414,69.7847,69.7327,69.75,13372.0
2017-03-28 15:05:00,80.51,80.54,80.46,80.5,15123.0,69.7674,69.7934,69.724,69.7587,15123.0
2017-03-28 15:10:00,80.47,80.54,80.46,80.5,16917.0,69.7327,69.7934,69.724,69.7587,16917.0
2017-03-28 15:15:00,80.5,80.5,80.4,80.4,14455.0,69.7587,69.7587,69.6721,69.6721,14455.0
2017-03-28 15:20:00,80.39,80.44,80.35,80.39,20668.0,69.6634,69.7067,69.6287,69.6634,20668.0
2017-03-28 15:25:00,80.39,80.41,80.37,80.41,17627.0,69.6634,69.6807,69.6461,69.6807,17627.0
2017-03-28 15:30:00,80.41,80.43,80.34,80.4,22761.0,69.6807,69.6981,69.6201,69.6721,22761.0
2017-03-28 15:35:00,80.39,80.44,80.37,80.41,22614.0,69.6634,69.7067,69.6461,69.6807,22614.0
2017-03-28 15:40:00,80.42,80.44,80.36,80.37,15669.0,69.6894,69.7067,69.6374,69.6461,15669.0
2017-03-28 15:45:00,80.37,80.37,80.32,80.35,28447.0,69.6461,69.6461,69.6027,69.6287,28447.0
2017-03-28 15:50:00,80.35,80.36,80.3,80.31,39299.0,69.6287,69.6374,69.5854,69.5941,39299.0
2017-03-28 15:55:00,80.31,80.36,80.26,80.29,119870.0,69.5941,69.6374,69.5507,69.5767,119870.0
2017-03-29 09:30:00,79.81,79.94,79.0,79.88,40477.0,69.1608,69.2734,68.4589,69.2214,40477.0
2017-03-29 09:35:00,79.94,79.96,79.7,79.86,15242.0,69.2734,69.2908,69.0655,69.2041,15242.0
2017-03-29 09:40:00,79.93,80.02,79.81,79.81,11973.0,69.2648,69.3428,69.1608,69.1608,11973.0
2017-03-29 09:45:00,79.77,79.82,79.66,79.69,8930.0,69.1261,69.1694,69.0308,69.0568,8930.0
2017-03-29 09:50:00,79.67,79.71,79.57,79.64,29084.0,69.0395,69.0741,68.9528,69.0135,29084.0
2017-03-29 09:55:00,79.65,79.69,79.63,79.69,14735.0,69.0221,69.0568,69.0048,69.0568,14735.0
2017-03-29 10:00:00,79.72,79.8,79.64,79.74,45142.0,69.0828,69.1521,69.0135,69.1001,45142.0
2017-03-29 10:05:00,79.73,79.81,79.72,79.76,28426.0,69.0915,69.1608,69.0828,69.1175,28426.0
2017-03-29 10:10:00,79.75,79.92,79.75,79.87,79676.0,69.1088,69.2561,69.1088,69.2128,79676.0
2017-03-29 10:15:00,79.86,79.86,79.74,79.75,8630.0,69.2041,69.2041,69.1001,69.1088,8630.0
2017-03-29 10:20:00,79.75,79.8,79.73,79.78,4470.0,69.1088,69.1521,69.0915,69.1348,4470.0
2017-03-29 10:25:00,79.76,79.81,79.75,79.8,2143.0,69.1175,69.1608,69.1088,69.1521,2143.0
2017-03-29 10:30:00,79.81,79.82,79.76,79.76,16741.0,69.1608,69.1694,69.1175,69.1175,16741.0
2017-03-29 10:35:00,79.77,79.81,79.76,79.78,7955.0,69.1261,69.1608,69.1175,69.1348,7955.0
2017-03-29 10:40:00,79.78,79.78,79.74,79.76,10984.0,69.1348,69.1348,69.1001,69.1175,10984.0
2017-03-29 10:45:00,79.78,79.86,79.77,79.77,9212.0,69.1348,69.2041,69.1261,69.1261,9212.0
2017-03-29 10:50:00,79.78,79.86,79.77,79.86,5910.0,69.1348,69.2041,69.1261,69.2041,5910.0
2017-03-29 10:55:00,79.86,79.9,79.82,79.9,7914.0,69.2041,69.2388,69.1694,69.2388,7914.0
2017-03-29 11:00:00,79.89,79.9,79.83,79.83,8060.0,69.2301,69.2388,69.1781,69.1781,8060.0
2017-03-29 11:05:00,79.85,79.89,79.85,79.89,5661.0,69.1954,69.2301,69.1954,69.2301,5661.0
2017-03-29 11:10:00,79.89,79.89,79.76,79.77,7836.0,69.2301,69.2301,69.1175,69.1261,7836.0
2017-03-29 11:15:00,79.78,79.82,79.75,79.78,7173.0,69.1348,69.1694,69.1088,69.1348,7173.0
2017-03-29 11:20:00,79.78,79.82,79.75,79.77,5708.0,69.1348,69.1694,69.1088,69.1261,5708.0
2017-03-29 11:25:00,79.77,79.8,79.75,79.78,9332.0,69.1261,69.1521,69.1088,69.1348,9332.0
2017-03-29 11:30:00,79.78,79.79,79.74,79.76,6810.0,69.1348,69.1434,69.1001,69.1175,6810.0
2017-03-29 11:35:00,79.77,79.77,79.61,79.61,4232.0,69.1261,69.1261,68.9875,68.9875,4232.0
2017-03-29 11:40:00,79.59,79.68,79.58,79.68,9303.0,68.9701,69.0481,68.9615,69.0481,9303.0
2017-03-29 11:45:00,79.67,79.68,79.62,79.65,6129.0,69.0395,69.0481,68.9961,69.0221,6129.0
2017-03-29 11:50:00,79.66,79.67,79.63,79.65,4389.0,69.0308,69.0395,69.0048,69.0221,4389.0
2017-03-29 11:55:00,79.66,79.74,79.66,79.74,4550.0,69.0308,69.1001,69.0308,69.1001,4550.0
2017-03-29 12:00:00,79.74,79.77,79.71,79.71,5177.0,69.1001,69.1261,69.0741,69.0741,5177.0
2017-03-29 12:05:00,79.72,79.75,79.71,79.72,6774.0,69.0828,69.1088,69.0741,69.0828,6774.0
2017-03-29 12:10:00,79.73,79.78,79.71,79.77,5960.0,69.0915,69.1348,69.0741,69.1261,5960.0
2017-03-29 12:15:00,79.77,79.82,79.77,79.8,7896.0,69.1261,69.1694,69.1261,69.1521,7896.0
2017-03-29 12:20:00,79.8,79.82,79.8,79.82,1923.0,69.1521,69.1694,69.1521,69.1694,1923.0
2017-03-29 12:25:00,79.81,79.82,79.79,79.81,6201.0,69.1608,69.1694,69.1434,69.1608,6201.0
2017-03-29 12:30:00,79.81,79.81,79.75,79.77,4107.0,69.1608,69.1608,69.1088,69.1261,4107.0
2017-03-29 12:35:00,79.78,79.79,79.73,79.73,3065.0,69.1348,69.1434,69.0915,69.0915,3065.0
2017-03-29 12:40:00,79.72,79.81,79.7,79.81,3889.0,69.0828,69.1608,69.0655,69.1608,3889.0
2017-03-29 12:45:00,79.81,79.82,79.71,79.71,8435.0,69.1608,69.1694,69.0741,69.0741,8435.0
2017-03-29 12:50:00,79.71,79.72,79.69,79.71,10102.0,69.0741,69.0828,69.0568,69.0741,10102.0
2017-03-29 12:55:00,79.71,79.76,79.7,79.76,8516.0,69.0741,69.1175,69.0655,69.1175,8516.0
2017-03-29 13:00:00,79.77,79.81,79.75,79.8,5702.0,69.1261,69.1608,69.1088,69.1521,5702.0
2017-03-29 13:05:00,79.81,79.81,79.77,79.79,4711.0,69.1608,69.1608,69.1261,69.1434,4711.0
2017-03-29 13:10:00,79.8,79.84,79.78,79.82,7191.0,69.1521,69.1868,69.1348,69.1694,7191.0
2017-03-29 13:15:00,79.82,79.89,79.82,79.87,3871.0,69.1694,69.2301,69.1694,69.2128,3871.0
2017-03-29 13:20:00,79.88,79.89,79.86,79.88,4461.0,69.2214,69.2301,69.2041,69.2214,4461.0
2017-03-29 13:25:00,79.87,79.93,79.86,79.91,3071.0,69.2128,69.2648,69.2041,69.2474,3071.0
2017-03-29 13:30:00,79.91,79.93,79.86,79.92,5988.0,69.2474,69.2648,69.2041,69.2561,5988.0
2017-03-29 13:35:00,79.92,79.94,79.91,79.92,3705.0,69.2561,69.2734,69.2474,69.2561,3705.0
2017-03-29 13:40:00,79.92,79.92,79.88,79.9,3470.0,69.2561,69.2561,69.2214,69.2388,3470.0
2017-03-29 13:45:00,79.89,79.91,79.88,79.91,2845.0,69.2301,69.2474,69.2214,69.2474,2845.0
2017-03-29 13:50:00,79.9,79.93,79.89,79.93,4210.0,69.2388,69.2648,69.2301,69.2648,4210.0
2017-03-29 13:55:00,79.93,79.98,79.93,79.98,9338.0,69.2648,69.3081,69.2648,69.3081,9338.0
2017-03-29 14:00:00,79.97,79.97,79.93,79.94,5961.0,69.2994,69.2994,69.2648,69.2734,5961.0
2017-03-29 14:05:00,79.95,79.95,79.94,79.95,2745.0,69.2821,69.2821,69.2734,69.2821,2745.0
2017-03-29 14:10:00,79.95,79.98,79.95,79.97,9846.0,69.2821,69.3081,69.2821,69.2994,9846.0
2017-03-29 14:15:00,79.97,80.0,79.97,80.0,5060.0,69.2994,69.3254,69.2994,69.3254,5060.0
2017-03-29 14:20:00,80.0,80.05,79.99,80.04,6568.0,69.3254,69.3688,69.3168,69.3601,6568.0
2017-03-29 14:25:00,80.03,80.06,80.01,80.06,2062.0,69.3514,69.3774,69.3341,69.3774,2062.0
2017-03-29 14:30:00,80.06,80.06,79.97,80.0,21460.0,69.3774,69.3774,69.2994,69.3254,21460.0
2017-03-29 14:35:00,80.0,80.0,79.95,79.97,7870.0,69.3254,69.3254,69.2821,69.2994,7870.0
2017-03-29 14:40:00,79.97,80.0,79.97,79.98,2000.0,69.2994,69.3254,69.2994,69.3081,2000.0
2017-03-29 14:45:00,79.98,80.01,79.97,79.98,5632.0,69.3081,69.3341,69.2994,69.3081,5632.0
2017-03-29 14:50:00,79.98,80.01,79.95,80.01,4980.0,69.3081,69.3341,69.2821,69.3341,4980.0
2017-03-29 14:55:00,80.01,80.07,80.01,80.03,5837.0,69.3341,69.3861,69.3341,69.3514,5837.0
2017-03-29 15:00:00,80.04,80.07,80.03,80.07,6389.0,69.3601,69.3861,69.3514,69.3861,6389.0
2017-03-29 15:05:00,80.06,80.11,80.06,80.11,5085.0,69.3774,69.4207,69.3774,69.4207,5085.0
2017-03-29 15:10:00,80.11,80.11,80.02,80.04,5927.0,69.4207,69.4207,69.3428,69.3601,5927.0
2017-03-29 15:15:00,80.04,80.11,80.04,80.11,5025.0,69.3601,69.4207,69.3601,69.4207,5025.0
2017-03-29 15:20:00,80.1,80.13,80.09,80.11,7522.0,69.4121,69.4381,69.4034,69.4207,7522.0
2017-03-29 15:25:00,80.11,80.13,80.11,80.11,6127.0,69.4207,69.4381,69.4207,69.4207,6127.0
2017-03-29 15:30:00,80.12,80.16,80.12,80.13,14397.0,69.4294,69.4641,69.4294,69.4381,14397.0
2017-03-29 15:35:00,80.13,80.19,80.12,80.19,12464.0,69.4381,69.4901,69.4294,69.4901,12464.0
2017-03-29 15:40:00,80.18,80.18,80.14,80.15,14591.0,69.4814,69.4814,69.4467,69.4554,14591.0
2017-03-29 15:45:00,80.14,80.14,80.07,80.08,21611.0,69.4467,69.4467,69.3861,69.3948,21611.0
2017-03-29 15:50:00,80.07,80.1,80.04,80.04,22385.0,69.3861,69.4121,69.3601,69.3601,22385.0
2017-03-29 15:55:00,80.03,80.07,80.01,80.05,42832.0,69.3514,69.3861,69.3341,69.3688,42832.0
2017-03-30 09:30:00,79.8,80.0,79.8,79.8,20501.0,69.1521,69.3254,69.1521,69.1521,20501.0
2017-03-30 09:35:00,79.9,79.95,79.69,79.89,6279.0,69.2388,69.2821,69.0568,69.2301,6279.0
2017-03-30 09:40:00,79.94,79.98,79.86,79.98,18242.0,69.2734,69.3081,69.2041,69.3081,18242.0
2017-03-30 09:45:00,79.97,79.97,79.86,79.91,19084.0,69.2994,69.2994,69.2041,69.2474,19084.0
2017-03-30 09:50:00,79.91,79.94,79.86,79.89,16894.0,69.2474,69.2734,69.2041,69.2301,16894.0
2017-03-30 09:55:00,79.89,80.0,79.89,79.96,12944.0,69.2301,69.3254,69.2301,69.2908,12944.0
2017-03-30 10:00:00,79.97,80.16,79.96,80.15,11705.0,69.2994,69.4641,69.2908,69.4554,11705.0
2017-03-30 10:05:00,80.18,80.18,80.06,80.06,3694.0,69.4814,69.4814,69.3774,69.3774,3694.0
2017-03-30 10:10:00,80.07,80.09,80.03,80.03,11982.0,69.3861,69.4034,69.3514,69.3514,11982.0
2017-03-30 10:15:00,80.01,80.11,80.01,80.11,3417.0,69.3341,69.4207,69.3341,69.4207,3417.0
2017-03-30 10:20:00,80.1,80.1,80.02,80.06,3670.0,69.4121,69.4121,69.3428,69.3774,3670.0
2017-03-30 10:25:00,80.06,80.08,80.05,80.08,3000.0,69.3774,69.3948,69.3688,69.3948,3000.0
2017-03-30 10:30:00,80.09,80.1,80.05,80.09,9287.0,69.4034,69.4121,69.3688,69.4034,9287.0
2017-03-30 10:35:00,80.11,80.21,80.11,80.19,6105.0,69.4207,69.5074,69.4207,69.4901,6105.0
2017-03-30 10:40:00,80.21,80.28,80.21,80.28,4908.0,69.5074,69.5681,69.5074,69.5681,4908.0
2017-03-30 10:45:00,80.26,80.28,80.18,80.21,8367.0,69.5507,69.5681,69.4814,69.5074,8367.0
2017-03-30 10:50:00,80.2,80.24,80.15,80.24,4795.0,69.4987,69.5334,69.4554,69.5334,4795.0
2017-03-30 10:55:00,80.25,80.32,80.24,80.27,6492.0,69.5421,69.6027,69.5334,69.5594,6492.0
2017-03-30 11:00:00,80.27,80.36,80.25,80.36,14847.0,69.5594,69.6374,69.5421,69.6374,14847.0
2017-03-30 11:05:00,80.36,80.39,80.36,80.36,17209.0,69.6374,69.6634,69.6374,69.6374,17209.0
2017-03-30 11:10:00,80.38,80.44,80.32,80.41,30809.0,69.6547,69.7067,69.6027,69.6807,30809.0
2017-03-30 11:15:00,80.4,80.44,80.38,80.39,13073.0,69.6721,69.7067,69.6547,69.6634,13073.0
2017-03-30 11:20:00,80.4,80.41,80.35,80.39,8310.0,69.6721,69.6807,69.6287,69.6634,8310.0
2017-03-30 11:25:00,80.38,80.42,80.32,80.32,48073.0,69.6547,69.6894,69.6027,69.6027,48073.0
2017-03-30 11:30:00,80.32,80.34,80.25,80.28,12831.0,69.6027,69.6201,69.5421,69.5681,12831.0
2017-03-30 11:35:00,80.28,80.31,80.26,80.28,3962.0,69.5681,69.5941,69.5507,69.5681,3962.0
2017-03-30 11:40:00,80.29,80.31,80.22,80.25,7554.0,69.5767,69.5941,69.5161,69.5421,7554.0
2017-03-30 11:45:00,80.25,80.27,80.21,80.21,3175.0,69.5421,69.5594,69.5074,69.5074,3175.0
2017-03-30 11:50:00,80.2,80.28,80.19,80.19,8093.0,69.4987,69.5681,69.4901,69.4901,8093.0
2017-03-30 11:55:00,80.19,80.19,80.15,80.15,3636.0,69.4901,69.4901,69.4554,69.4554,3636.0
2017-03-30 12:00:00,80.13,80.18,80.12,80.15,6990.0,69.4381,69.4814,69.4294,69.4554,6990.0
2017-03-30 12:05:00,80.14,80.19,80.12,80.19,2905.0,69.4467,69.4901,69.4294,69.4901,2905.0
2017-03-30 12:10:00,80.18,80.18,80.12,80.12,4390.0,69.4814,69.4814,69.4294,69.4294,4390.0
2017-03-30 12:15:00,80.09,80.13,80.09,80.12,10413.0,69.4034,69.4381,69.4034,69.4294,10413.0
2017-03-30 12:20:00,80.12,80.16,80.1,80.14,5264.0,69.4294,69.4641,69.4121,69.4467,5264.0
2017-03-30 12:25:00,80.13,80.2,80.13,80.19,10808.0,69.4381,69.4987,69.4381,69.4901,10808.0
2017-03-30 12:30:00,80.19,80.21,80.18,80.18,22152.0,69.4901,69.5074,69.4814,69.4814,22152.0
2017-03-30 12:35:00,80.17,80.18,80.03,80.06,25547.0,69.4727,69.4814,69.3514,69.3774,25547.0
2017-03-30 12:40:00,80.05,80.05,79.95,80.05,17098.0,69.3688,69.3688,69.2821,69.3688,17098.0
2017-03-30 12:45:00,80.04,80.04,79.94,80.01,34306.0,69.3601,69.3601,69.2734,69.3341,34306.0
2017-03-30 12:50:00,79.98,80.0,79.95,80.0,3295.0,69.3081,69.3254,69.2821,69.3254,3295.0
2017-03-30 12:55:00,79.98,80.05,79.98,80.02,7090.0,69.3081,69.3688,69.3081,69.3428,7090.0
2017-03-30 13:00:00,80.03,80.07,80.02,80.04,6111.0,69.3514,69.3861,69.3428,69.3601,6111.0
2017-03-30 13:05:00,80.05,80.09,80.04,80.07,6340.0,69.3688,69.4034,69.3601,69.3861,6340.0
2017-03-30 13:10:00,80.08,80.11,80.08,80.11,3400.0,69.3948,69.4207,69.3948,69.4207,3400.0
2017-03-30 13:15:00,80.11,80.12,80.08,80.08,2428.0,69.4207,69.4294,69.3948,69.3948,2428.0
2017-03-30 13:20:00,80.07,80.11,80.05,80.06,5653.0,69.3861,69.4207,69.3688,69.3774,5653.0
2017-03-30 13:25:00,80.07,80.08,80.04,80.06,9623.0,69.3861,69.3948,69.3601,69.3774,9623.0
2017-03-30 13:30:00,80.04,80.09,80.04,80.09,4194.0,69.3601,69.4034,69.3601,69.4034,4194.0
2017-03-30 13:35:00,80.1,80.13,80.08,80.13,3416.0,69.4121,69.4381,69.3948,69.4381,3416.0
2017-03-30 13:40:00,80.14,80.15,80.11,80.11,4931.0,69.4467,69.4554,69.4207,69.4207,4931.0
2017-03-30 13:45:00,80.12,80.17,80.12,80.15,4537.0,69.4294,69.4727,69.4294,69.4554,4537.0
2017-03-30 13:50:00,80.15,80.18,80.14,80.14,5517.0,69.4554,69.4814,69.4467,69.4467,5517.0
2017-03-30 13:55:00,80.15,80.15,80.12,80.13,4268.0,69.4554,69.4554,69.4294,69.4381,4268.0
2017-03-30 14:00:00,80.14,80.18,80.13,80.13,7095.0,69.4467,69.4814,69.4381,69.4381,7095.0
2017-03-30 14:05:00,80.11,80.16,80.11,80.16,3915.0,69.4207,69.4641,69.4207,69.4641,3915.0
2017-03-30 14:10:00,80.16,80.18,80.13,80.18,10045.0,69.4641,69.4814,69.4381,69.4814,10045.0
2017-03-30 14:15:00,80.17,80.22,80.16,80.21,7924.0,69.4727,69.5161,69.4641,69.5074,7924.0
2017-03-30 14:20:00,80.21,80.22,80.17,80.18,3331.0,69.5074,69.5161,69.4727,69.4814,3331.0
2017-03-30 14:25:00,80.18,80.24,80.18,80.23,4555.0,69.4814,69.5334,69.4814,69.5247,4555.0
2017-03-30 14:30:00,80.23,80.27,80.21,80.21,7283.0,69.5247,69.5594,69.5074,69.5074,7283.0
2017-03-30 14:35:00,80.22,80.23,80.15,80.15,5157.0,69.5161,69.5247,69.4554,69.4554,5157.0
2017-03-30 14:40:00,80.14,80.17,80.11,80.12,5668.0,69.4467,69.4727,69.4207,69.4294,5668.0
2017-03-30 14:45:00,80.12,80.14,80.08,80.11,42538.0,69.4294,69.4467,69.3948,69.4207,42538.0
2017-03-30 14:50:00,80.12,80.12,80.04,80.04,17698.0,69.4294,69.4294,69.3601,69.3601,17698.0
2017-03-30 14:55:00,80.04,80.06,80.01,80.05,50288.0,69.3601,69.3774,69.3341,69.3688,50288.0
2017-03-30 15:00:00,80.05,80.12,80.04,80.11,21162.0,69.3688,69.4294,69.3601,69.4207,21162.0
2017-03-30 15:05:00,80.12,80.17,80.1,80.11,25080.0,69.4294,69.4727,69.4121,69.4207,25080.0
2017-03-30 15:10:00,80.11,80.17,80.11,80.15,15924.0,69.4207,69.4727,69.4207,69.4554,15924.0
2017-03-30 15:15:00,80.15,80.17,80.14,80.15,9361.0,69.4554,69.4727,69.4467,69.4554,9361.0
2017-03-30 15:20:00,80.14,80.18,80.14,80.16,10774.0,69.4467,69.4814,69.4467,69.4641,10774.0
2017-03-30 15:25:00,80.17,80.17,80.14,80.16,7355.0,69.4727,69.4727,69.4467,69.4641,7355.0
2017-03-30 15:30:00,80.16,80.16,80.1,80.15,11918.0,69.4641,69.4641,69.4121,69.4554,11918.0
2017-03-30 15:35:00,80.15,80.16,80.13,80.16,9135.0,69.4554,69.4641,69.4381,69.4641,9135.0
2017-03-30 15:40:00,80.15,80.16,80.1,80.12,28565.0,69.4554,69.4641,69.4121,69.4294,28565.0
2017-03-30 15:45:00,80.12,80.15,80.09,80.09,28806.0,69.4294,69.4554,69.4034,69.4034,28806.0
2017-03-30 15:50:00,80.1,80.1,80.03,80.03,68553.0,69.4121,69.4121,69.3514,69.3514,68553.0
2017-03-30 15:55:00,80.03,80.06,80.02,80.06,93919.0,69.3514,69.3774,69.3428,69.3774,93919.0
2017-03-31 09:30:00,80.1,80.48,80.07,80.11,35771.0,69.4121,69.7414,69.3861,69.4207,35771.0
2017-03-31 09:35:00,80.11,80.23,80.08,80.18,5244.0,69.4207,69.5247,69.3948,69.4814,5244.0
2017-03-31 09:40:00,80.18,80.21,80.1,80.16,84937.0,69.4814,69.5074,69.4121,69.4641,84937.0
2017-03-31 09:45:00,80.15,80.16,80.07,80.07,7754.0,69.4554,69.4641,69.3861,69.3861,7754.0
2017-03-31 09:50:00,80.06,80.11,80.01,80.1,10300.0,69.3774,69.4207,69.3341,69.4121,10300.0
2017-03-31 09:55:00,80.07,80.07,80.0,80.0,2200.0,69.3861,69.3861,69.3254,69.3254,2200.0
2017-03-31 10:00:00,80.01,80.13,79.99,80.1,14846.0,69.3341,69.4381,69.3168,69.4121,14846.0
2017-03-31 10:05:00,80.09,80.13,80.04,80.04,42978.0,69.4034,69.4381,69.3601,69.3601,42978.0
2017-03-31 10:10:00,80.04,80.08,80.0,80.07,4956.0,69.3601,69.3948,69.3254,69.3861,4956.0
2017-03-31 10:15:00,80.07,80.1,80.06,80.09,12387.0,69.3861,69.4121,69.3774,69.4034,12387.0
2017-03-31 10:20:00,80.08,80.12,80.07,80.08,10205.0,69.3948,69.4294,69.3861,69.3948,10205.0
2017-03-31 10:25:00,80.07,80.09,80.02,80.07,10107.0,69.3861,69.4034,69.3428,69.3861,10107.0
2017-03-31 10:30:00,80.08,80.11,80.06,80.08,19410.0,69.3948,69.4207,69.3774,69.3948,19410.0
2017-03-31 10:35:00,80.1,80.11,80.07,80.1,25054.0,69.4121,69.4207,69.3861,69.4121,25054.0
2017-03-31 10:40:00,80.1,80.11,80.09,80.1,16176.0,69.4121,69.4207,69.4034,69.4121,16176.0
2017-03-31 10:45:00,80.1,80.11,80.06,80.07,11239.0,69.4121,69.4207,69.3774,69.3861,11239.0
2017-03-31 10:50:00,80.07,80.11,80.06,80.11,8478.0,69.3861,69.4207,69.3774,69.4207,8478.0
2017-03-31 10:55:00,80.1,80.1,80.0,80.0,15739.0,69.4121,69.4121,69.3254,69.3254,15739.0
2017-03-31 11:00:00,80.01,80.07,80.0,80.04,12172.0,69.3341,69.3861,69.3254,69.3601,12172.0
2017-03-31 11:05:00,80.06,80.1,80.04,80.07,9454.0,69.3774,69.4121,69.3601,69.3861,9454.0
2017-03-31 11:10:00,80.09,80.1,80.04,80.06,8796.0,69.4034,69.4121,69.3601,69.3774,8796.0
2017-03-31 11:15:00,80.06,80.07,80.02,80.04,10453.0,69.3774,69.3861,69.3428,69.3601,10453.0
2017-03-31 11:20:00,80.05,80.08,80.03,80.08,6000.0,69.3688,69.3948,69.3514,69.3948,6000.0
2017-03-31 11:25:00,80.07,80.07,80.03,80.04,9692.0,69.3861,69.3861,69.3514,69.3601,9692.0
2017-03-31 11:30:00,80.04,80.06,80.0,80.05,8297.0,69.3601,69.3774,69.3254,69.3688,8297.0
2017-03-31 11:35:00,80.03,80.05,80.01,80.01,3712.0,69.3514,69.3688,69.3341,69.3341,3712.0
2017-03-31 11:40:00,80.02,80.04,80.0,80.03,8057.0,69.3428,69.3601,69.3254,69.3514,8057.0
2017-03-31 11:45:00,80.03,80.04,80.0,80.02,11858.0,69.3514,69.3601,69.3254,69.3428,11858.0
2017-03-31 11:50:00,80.01,80.01,79.95,79.97,15016.0,69.3341,69.3341,69.2821,69.2994,15016.0
2017-03-31 11:55:00,79.96,79.98,79.95,79.96,5665.0,69.2908,69.3081,69.2821,69.2908,5665.0
2017-03-31 12:00:00,79.96,80.0,79.95,79.98,16991.0,69.2908,69.3254,69.2821,69.3081,16991.0
2017-03-31 12:05:00,79.98,80.03,79.93,79.97,9742.0,69.3081,69.3514,69.2648,69.2994,9742.0
2017-03-31 12:10:00,79.99,79.99,79.95,79.95,2766.0,69.3168,69.3168,69.2821,69.2821,2766.0
2017-03-31 12:15:00,79.98,80.0,79.97,79.99,3600.0,69.3081,69.3254,69.2994,69.3168,3600.0
2017-03-31 12:20:00,80.0,80.03,79.99,80.0,4273.0,69.3254,69.3514,69.3168,69.3254,4273.0
2017-03-31 12:25:00,80.0,80.01,79.97,79.98,5764.0,69.3254,69.3341,69.2994,69.3081,5764.0
2017-03-31 12:30:00,79.99,79.99,79.94,79.95,4727.0,69.3168,69.3168,69.2734,69.2821,4727.0
2017-03-31 12:35:00,79.96,79.97,79.9,79.9,9633.0,69.2908,69.2994,69.2388,69.2388,9633.0
2017-03-31 12:40:00,79.92,79.92,79.87,79.91,8858.0,69.2561,69.2561,69.2128,69.2474,8858.0
2017-03-31 12:45:00,79.91,79.92,79.88,79.88,9219.0,69.2474,69.2561,69.2214,69.2214,9219.0
2017-03-31 12:50:00,79.89,79.9,79.87,79.9,6056.0,69.2301,69.2388,69.2128,69.2388,6056.0
2017-03-31 12:55:00,79.89,79.89,79.86,79.88,8145.0,69.2301,69.2301,69.2041,69.2214,8145.0
2017-03-31 13:00:00,79.88,79.91,79.87,79.89,10610.0,69.2214,69.2474,69.2128,69.2301,10610.0
2017-03-31 13:05:00,79.88,79.94,79.88,79.92,9620.0,69.2214,69.2734,69.2214,69.2561,9620.0
2017-03-31 13:10:00,79.91,79.97,79.91,79.95,6614.0,69.2474,69.2994,69.2474,69.2821,6614.0
2017-03-31 13:15:00,79.97,79.97,79.91,79.95,6513.0,69.2994,69.2994,69.2474,69.2821,6513.0
2017-03-31 13:20:00,79.96,79.96,79.94,79.96,4430.0,69.2908,69.2908,69.2734,69.2908,4430.0
2017-03-31 13:25:00,79.95,79.96,79.92,79.96,7218.0,69.2821,69.2908,69.2561,69.2908,7218.0
2017-03-31 13:30:00,79.95,79.98,79.91,79.92,6941.0,69.2821,69.3081,69.2474,69.2561,6941.0
2017-03-31 13:35:00,79.93,79.98,79.93,79.94,6469.0,69.2648,69.3081,69.2648,69.2734,6469.0
2017-03-31 13:40:00,79.94,79.98,79.91,79.92,9188.0,69.2734,69.3081,69.2474,69.2561,9188.0
2017-03-31 13:45:00,79.93,79.96,79.93,79.94,5647.0,69.2648,69.2908,69.2648,69.2734,5647.0
2017-03-31 13:50:00,79.94,79.94,79.91,79.92,9014.0,69.2734,69.2734,69.2474,69.2561,9014.0
2017-03-31 13:55:00,79.92,79.93,79.89,79.89,8245.0,69.2561,69.2648,69.2301,69.2301,8245.0
2017-03-31 14:00:00,79.88,79.91,79.86,79.9,12492.0,69.2214,69.2474,69.2041,69.2388,12492.0
2017-03-31 14:05:00,79.91,79.92,79.86,79.89,15057.0,69.2474,69.2561,69.2041,69.2301,15057.0
2017-03-31 14:10:00,79.9,79.9,79.77,79.79,17338.0,69.2388,69.2388,69.1261,69.1434,17338.0
2017-03-31 14:15:00,79.79,79.87,79.79,79.87,12188.0,69.1434,69.2128,69.1434,69.2128,12188.0
2017-03-31 14:20:00,79.86,79.86,79.77,79.81,8457.0,69.2041,69.2041,69.1261,69.1608,8457.0
2017-03-31 14:25:00,79.81,79.85,79.81,79.82,7664.0,69.1608,69.1954,69.1608,69.1694,7664.0
2017-03-31 14:30:00,79.81,79.88,79.81,79.86,5566.0,69.1608,69.2214,69.1608,69.2041,5566.0
2017-03-31 14:35:00,79.87,79.89,79.85,79.87,13654.0,69.2128,69.2301,69.1954,69.2128,13654.0
2017-03-31 14:40:00,79.88,79.89,79.86,79.87,4403.0,69.2214,69.2301,69.2041,69.2128,4403.0
2017-03-31 14:45:00,79.87,79.9,79.85,79.9,7015.0,69.2128,69.2388,69.1954,69.2388,7015.0
2017-03-31 14:50:00,79.89,79.91,79.87,79.87,59730.0,69.2301,69.2474,69.2128,69.2128,59730.0
2017-03-31 14:55:00,79.87,79.88,79.85,79.88,6013.0,69.2128,69.2214,69.1954,69.2214,6013.0
2017-03-31 15:00:00,79.88,79.94,79.86,79.94,6604.0,69.2214,69.2734,69.2041,69.2734,6604.0
2017-03-31 15:05:00,79.95,79.95,79.9,79.95,9097.0,69.2821,69.2821,69.2388,69.2821,9097.0
2017-03-31 15:10:00,79.95,79.95,79.93,79.95,3861.0,69.2821,69.2821,69.2648,69.2821,3861.0
2017-03-31 15:15:00,79.95,79.95,79.9,79.91,13656.0,69.2821,69.2821,69.2388,69.2474,13656.0
2017-03-31 15:20:00,79.91,79.92,79.88,79.9,9511.0,69.2474,69.2561,69.2214,69.2388,9511.0
2017-03-31 15:25:00,79.9,79.91,79.86,79.86,17597.0,69.2388,69.2474,69.2041,69.2041,17597.0
2017-03-31 15:30:00,79.85,79.9,79.84,79.87,25814.0,69.1954,69.2388,69.1868,69.2128,25814.0
2017-03-31 15:35:00,79.87,79.9,79.84,79.85,30307.0,69.2128,69.2388,69.1868,69.1954,30307.0
2017-03-31 15:40:00,79.85,79.87,79.83,79.83,23328.0,69.1954,69.2128,69.1781,69.1781,23328.0
2017-03-31 15:45:00,79.83,79.87,79.76,79.77,37763.0,69.1781,69.2128,69.1175,69.1261,37763.0
2017-03-31 15:50:00,79.77,79.78,79.71,79.76,51730.0,69.1261,69.1348,69.0741,69.1175,51730.0
2017-03-31 15:55:00,79.76,79.79,79.58,79.61,164438.0,69.1175,69.1434,68.9615,68.9875,164438.0
2017-04-03 09:30:00,79.87,80.39,79.74,79.74,144800.0,69.2128,69.6634,69.1001,69.1001,144800.0
2017-04-03 09:35:00,79.75,79.82,79.35,79.41,35607.0,69.1088,69.1694,68.7622,68.8142,35607.0
2017-04-03 09:40:00,79.42,79.61,79.42,79.48,21121.0,68.8228,68.9875,68.8228,68.8748,21121.0
2017-04-03 09:45:00,79.51,79.56,79.29,79.32,21261.0,68.9008,68.9441,68.7102,68.7362,21261.0
2017-04-03 09:50:00,79.32,79.38,79.29,79.32,68336.0,68.7362,68.7882,68.7102,68.7362,68336.0
2017-04-03 09:55:00,79.31,79.39,79.25,79.34,26937.0,68.7275,68.7968,68.6755,68.7535,26937.0
2017-04-03 10:00:00,79.36,79.4,79.26,79.39,49799.0,68.7708,68.8055,68.6842,68.7968,49799.0
2017-04-03 10:05:00,79.41,79.41,79.12,79.22,29536.0,68.8142,68.8142,68.5628,68.6495,29536.0
2017-04-03 10:10:00,79.23,79.35,79.16,79.31,45143.0,68.6582,68.7622,68.5975,68.7275,45143.0
2017-04-03 10:15:00,79.31,79.35,79.19,79.22,25675.0,68.7275,68.7622,68.6235,68.6495,25675.0
2017-04-03 10:20:00,79.22,79.34,79.21,79.31,30090.0,68.6495,68.7535,68.6408,68.7275,30090.0
2017-04-03 10:25:00,79.3,79.34,79.24,79.29,127514.0,68.7188,68.7535,68.6668,68.7102,127514.0
2017-04-03 10:30:00,79.29,79.37,79.23,79.37,42531.0,68.7102,68.7795,68.6582,68.7795,42531.0
2017-04-03 10:35:00,79.38,79.46,79.37,79.44,94727.0,68.7882,68.8575,68.7795,68.8401,94727.0
2017-04-03 10:40:00,79.45,79.46,79.37,79.42,25385.0,68.8488,68.8575,68.7795,68.8228,25385.0
2017-04-03 10:45:00,79.42,79.46,79.37,79.39,42405.0,68.8228,68.8575,68.7795,68.7968,42405.0
2017-04-03 10:50:00,79.39,79.41,79.29,79.31,38216.0,68.7968,68.8142,68.7102,68.7275,38216.0
2017-04-03 10:55:00,79.3,79.3,79.2,79.2,31907.0,68.7188,68.7188,68.6322,68.6322,31907.0
2017-04-03 11:00:00,79.21,79.23,79.18,79.2,29253.0,68.6408,68.6582,68.6148,68.6322,29253.0
2017-04-03 11:05:00,79.2,79.2,79.0,79.01,31464.0,68.6322,68.6322,68.4589,68.4675,31464.0
2017-04-03 11:10:00,79.01,79.06,78.98,79.06,69453.0,68.4675,68.5109,68.4415,68.5109,69453.0
2017-04-03 11:15:00,79.07,79.13,79.05,79.08,25159.0,68.5195,68.5715,68.5022,68.5282,25159.0
2017-04-03 11:20:00,79.08,79.16,79.01,79.15,23437.0,68.5282,68.5975,68.4675,68.5888,23437.0
2017-04-03 11:25:00,79.15,79.18,79.12,79.15,14726.0,68.5888,68.6148,68.5628,68.5888,14726.0
2017-04-03 11:30:00,79.18,79.32,79.17,79.28,20435.0,68.6148,68.7362,68.6062,68.7015,20435.0
2017-04-03 11:35:00,79.26,79.26,79.16,79.21,32798.0,68.6842,68.6842,68.5975,68.6408,32798.0
2017-04-03 11:40:00,79.22,79.22,79.16,79.19,8448.0,68.6495,68.6495,68.5975,68.6235,8448.0
2017-04-03 11:45:00,79.19,79.19,79.03,79.05,15370.0,68.6235,68.6235,68.4849,68.5022,15370.0
2017-04-03 11:50:00,79.05,79.07,78.95,78.98,23171.0,68.5022,68.5195,68.4155,68.4415,23171.0
2017-04-03 11:55:00,78.98,79.08,78.97,79.07,12230.0,68.4415,68.5282,68.4329,68.5195,12230.0
2017-04-03 12:00:00,79.05,79.07,79.0,79.06,21198.0,68.5022,68.5195,68.4589,68.5109,21198.0
2017-04-03 12:05:00,79.08,79.12,79.04,79.05,14689.0,68.5282,68.5628,68.4935,68.5022,14689.0
2017-04-03 12:10:00,79.05,79.06,79.02,79.04,75020.0,68.5022,68.5109,68.4762,68.4935,75020.0
2017-04-03 12:15:00,79.04,79.18,79.04,79.17,46587.0,68.4935,68.6148,68.4935,68.6062,46587.0
2017-04-03 12:20:00,79.16,79.21,79.15,79.19,6168.0,68.5975,68.6408,68.5888,68.6235,6168.0
2017-04-03 12:25:00,79.21,79.39,79.2,79.38,30905.0,68.6408,68.7968,68.6322,68.7882,30905.0
2017-04-03 12:30:00,79.38,79.38,79.29,79.3,16676.0,68.7882,68.7882,68.7102,68.7188,16676.0
2017-04-03 12:35:00,79.31,79.32,79.25,79.27,17973.0,68.7275,68.7362,68.6755,68.6928,17973.0
2017-04-03 12:40:00,79.27,79.27,79.24,79.25,27056.0,68.6928,68.6928,68.6668,68.6755,27056.0
2017-04-03 12:45:00,79.24,79.24,79.16,79.19,21066.0,68.6668,68.6668,68.5975,68.6235,21066.0
2017-04-03 12:50:00,79.19,79.25,79.18,79.25,4118.0,68.6235,68.6755,68.6148,68.6755,4118.0
2017-04-03 12:55:00,79.26,79.39,79.26,79.39,7414.0,68.6842,68.7968,68.6842,68.7968,7414.0
2017-04-03 13:00:00,79.39,79.47,79.37,79.4,12760.0,68.7968,68.8661,68.7795,68.8055,12760.0
2017-04-03 13:05:00,79.38,79.39,79.35,79.37,14052.0,68.7882,68.7968,68.7622,68.7795,14052.0
2017-04-03 13:10:00,79.37,79.45,79.36,79.45,6809.0,68.7795,68.8488,68.7708,68.8488,6809.0
2017-04-03 13:15:00,79.44,79.44,79.38,79.4,7911.0,68.8401,68.8401,68.7882,68.8055,7911.0
2017-04-03 13:20:00,79.39,79.4,79.3,79.32,6838.0,68.7968,68.8055,68.7188,68.7362,6838.0
2017-04-03 13:25:00,79.32,79.32,79.25,79.28,7678.0,68.7362,68.7362,68.6755,68.7015,7678.0
2017-04-03 13:30:00,79.28,79.28,79.22,79.24,12728.0,68.7015,68.7015,68.6495,68.6668,12728.0
2017-04-03 13:35:00,79.23,79.23,79.17,79.18,64860.0,68.6582,68.6582,68.6062,68.6148,64860.0
2017-04-03 13:40:00,79.17,79.19,79.15,79.15,14965.0,68.6062,68.6235,68.5888,68.5888,14965.0
2017-04-03 13:45:00,79.15,79.17,79.1,79.15,28747.0,68.5888,68.6062,68.5455,68.5888,28747.0
2017-04-03 13:50:00,79.15,79.19,79.15,79.18,7150.0,68.5888,68.6235,68.5888,68.6148,7150.0
2017-04-03 13:55:00,79.18,79.26,79.18,79.2,26198.0,68.6148,68.6842,68.6148,68.6322,26198.0
2017-04-03 14:00:00,79.22,79.23,79.16,79.22,12786.0,68.6495,68.6582,68.5975,68.6495,12786.0
2017-04-03 14:05:00,79.24,79.25,79.16,79.17,9173.0,68.6668,68.6755,68.5975,68.6062,9173.0
2017-04-03 14:10:00,79.17,79.19,79.11,79.18,11798.0,68.6062,68.6235,68.5542,68.6148,11798.0
2017-04-03 14:15:00,79.18,79.18,79.13,79.14,5882.0,68.6148,68.6148,68.5715,68.5802,5882.0
2017-04-03 14:20:00,79.15,79.16,79.1,79.13,15532.0,68.5888,68.5975,68.5455,68.5715,15532.0
2017-04-03 14:25:00,79.13,79.26,79.13,79.24,6385.0,68.5715,68.6842,68.5715,68.6668,6385.0
2017-04-03 14:30:00,79.23,79.26,79.2,79.25,23300.0,68.6582,68.6842,68.6322,68.6755,23300.0
2017-04-03 14:35:00,79.25,79.3,79.21,79.28,22100.0,68.6755,68.7188,68.6408,68.7015,22100.0
2017-04-03 14:40:00,79.29,79.38,79.29,79.3,23757.0,68.7102,68.7882,68.7102,68.7188,23757.0
2017-04-03 14:45:00,79.3,79.37,79.27,79.36,67349.0,68.7188,68.7795,68.6928,68.7708,67349.0
2017-04-03 14:50:00,79.37,79.41,79.35,79.36,140440.0,68.7795,68.8142,68.7622,68.7708,140440.0
2017-04-03 14:55:00,79.38,79.41,79.34,79.4,42527.0,68.7882,68.8142,68.7535,68.8055,42527.0
2017-04-03 15:00:00,79.4,79.46,79.4,79.46,27517.0,68.8055,68.8575,68.8055,68.8575,27517.0
2017-04-03 15:05:00,79.45,79.47,79.43,79.47,22452.0,68.8488,68.8661,68.8315,68.8661,22452.0
2017-04-03 15:10:00,79.47,79.55,79.46,79.48,42207.0,68.8661,68.9355,68.8575,68.8748,42207.0
2017-04-03 15:15:00,79.48,79.55,79.45,79.52,87346.0,68.8748,68.9355,68.8488,68.9095,87346.0
2017-04-03 15:20:00,79.53,79.57,79.52,79.57,30843.0,68.9181,68.9528,68.9095,68.9528,30843.0
2017-04-03 15:25:00,79.57,79.57,79.48,79.48,44215.0,68.9528,68.9528,68.8748,68.8748,44215.0
2017-04-03 15:30:00,79.47,79.54,79.44,79.5,82973.0,68.8661,68.9268,68.8401,68.8921,82973.0
2017-04-03 15:35:00,79.5,79.55,79.49,79.54,28228.0,68.8921,68.9355,68.8835,68.9268,28228.0
2017-04-03 15:40:00,79.54,79.55,79.5,79.52,42559.0,68.9268,68.9355,68.8921,68.9095,42559.0
2017-04-03 15:45:00,79.52,79.55,79.5,79.52,41338.0,68.9095,68.9355,68.8921,68.9095,41338.0
2017-04-03 15:50:00,79.51,79.51,79.43,79.48,49544.0,68.9008,68.9008,68.8315,68.8748,49544.0
2017-04-03 15:55:00,79.48,79.53,79.42,79.47,176189.0,68.8748,68.9181,68.8228,68.8661,176189.0
2017-04-04 09:30:00,79.4,79.44,79.25,79.28,82822.0,68.8055,68.8401,68.6755,68.7015,82822.0
2017-04-04 09:35:00,79.32,79.47,79.3,79.36,164167.0,68.7362,68.8661,68.7188,68.7708,164167.0
2017-04-04 09:40:00,79.41,79.53,79.4,79.44,42033.0,68.8142,68.9181,68.8055,68.8401,42033.0
2017-04-04 09:45:00,79.45,79.66,79.43,79.54,17901.0,68.8488,69.0308,68.8315,68.9268,17901.0
2017-04-04 09:50:00,79.55,79.6,79.47,79.59,11075.0,68.9355,68.9788,68.8661,68.9701,11075.0
2017-04-04 09:55:00,79.61,79.62,79.44,79.5,17525.0,68.9875,68.9961,68.8401,68.8921,17525.0
2017-04-04 10:00:00,79.5,79.51,79.25,79.28,12361.0,68.8921,68.9008,68.6755,68.7015,12361.0
2017-04-04 10:05:00,79.28,79.36,79.27,79.29,17462.0,68.7015,68.7708,68.6928,68.7102,17462.0
2017-04-04 10:10:00,79.29,79.32,79.21,79.3,68151.0,68.7102,68.7362,68.6408,68.7188,68151.0
2017-04-04 10:15:00,79.31,79.33,79.22,79.22,19583.0,68.7275,68.7448,68.6495,68.6495,19583.0
2017-04-04 10:20:00,79.21,79.24,79.16,79.2,12120.0,68.6408,68.6668,68.5975,68.6322,12120.0
2017-04-04 10:25:00,79.21,79.33,79.21,79.28,8016.0,68.6408,68.7448,68.6408,68.7015,8016.0
2017-04-04 10:30:00,79.34,79.39,79.3,79.33,6143.0,68.7535,68.7968,68.7188,68.7448,6143.0
2017-04-04 10:35:00,79.34,79.37,79.29,79.3,8363.0,68.7535,68.7795,68.7102,68.7188,8363.0
2017-04-04 10:40:00,79.3,79.31,79.21,79.23,14860.0,68.7188,68.7275,68.6408,68.6582,14860.0
2017-04-04 10:45:00,79.25,79.27,79.16,79.17,13074.0,68.6755,68.6928,68.5975,68.6062,13074.0
2017-04-04 10:50:00,79.2,79.28,79.19,79.19,14944.0,68.6322,68.7015,68.6235,68.6235,14944.0
2017-04-04 10:55:00,79.18,79.23,79.15,79.15,10370.0,68.6148,68.6582,68.5888,68.5888,10370.0
2017-04-04 11:00:00,79.17,79.24,79.16,79.21,7971.0,68.6062,68.6668,68.5975,68.6408,7971.0
2017-04-04 11:05:00,79.22,79.24,79.18,79.23,9644.0,68.6495,68.6668,68.6148,68.6582,9644.0
2017-04-04 11:10:00,79.24,79.24,79.16,79.16,10842.0,68.6668,68.6668,68.5975,68.5975,10842.0
2017-04-04 11:15:00,79.17,79.23,79.16,79.22,31054.0,68.6062,68.6582,68.5975,68.6495,31054.0
2017-04-04 11:20:00,79.23,79.3,79.23,79.25,11186.0,68.6582,68.7188,68.6582,68.6755,11186.0
2017-04-04 11:25:00,79.27,79.29,79.26,79.27,7433.0,68.6928,68.7102,68.6842,68.6928,7433.0
2017-04-04 11:30:00,79.26,79.3,79.24,79.26,16223.0,68.6842,68.7188,68.6668,68.6842,16223.0
2017-04-04 11:35:00,79.25,79.26,79.23,79.25,12794.0,68.6755,68.6842,68.6582,68.6755,12794.0
2017-04-04 11:40:00,79.26,79.27,79.21,79.24,10656.0,68.6842,68.6928,68.6408,68.6668,10656.0
2017-04-04 11:45:00,79.23,79.26,79.19,79.22,19863.0,68.6582,68.6842,68.6235,68.6495,19863.0
2017-04-04 11:50:00,79.21,79.21,79.16,79.16,7208.0,68.6408,68.6408,68.5975,68.5975,7208.0
2017-04-04 11:55:00,79.17,79.22,79.17,79.17,8568.0,68.6062,68.6495,68.6062,68.6062,8568.0
2017-04-04 12:00:00,79.18,79.19,79.16,79.19,4596.0,68.6148,68.6235,68.5975,68.6235,4596.0
2017-04-04 12:05:00,79.2,79.21,79.19,79.2,7253.0,68.6322,68.6408,68.6235,68.6322,7253.0
2017-04-04 12:10:00,79.19,79.2,79.17,79.18,7075.0,68.6235,68.6322,68.6062,68.6148,7075.0
2017-04-04 12:15:00,79.19,79.22,79.18,79.18,7859.0,68.6235,68.6495,68.6148,68.6148,7859.0
2017-04-04 12:20:00,79.18,79.19,79.16,79.18,5100.0,68.6148,68.6235,68.5975,68.6148,5100.0
2017-04-04 12:25:00,79.16,79.22,79.16,79.2,6576.0,68.5975,68.6495,68.5975,68.6322,6576.0
2017-04-04 12:30:00,79.21,79.22,79.18,79.18,6301.0,68.6408,68.6495,68.6148,68.6148,6301.0
2017-04-04 12:35:00,79.18,79.22,79.18,79.22,9982.0,68.6148,68.6495,68.6148,68.6495,9982.0
2017-04-04 12:40:00,79.22,79.22,79.2,79.21,7775.0,68.6495,68.6495,68.6322,68.6408,7775.0
2017-04-04 12:45:00,79.21,79.22,79.12,79.12,4849.0,68.6408,68.6495,68.5628,68.5628,4849.0
2017-04-04 12:50:00,79.12,79.15,79.11,79.12,4962.0,68.5628,68.5888,68.5542,68.5628,4962.0
2017-04-04 12:55:00,79.12,79.15,79.12,79.13,3485.0,68.5628,68.5888,68.5628,68.5715,3485.0
2017-04-04 13:00:00,79.14,79.16,79.11,79.16,8840.0,68.5802,68.5975,68.5542,68.5975,8840.0
2017-04-04 13:05:00,79.16,79.21,79.15,79.21,7637.0,68.5975,68.6408,68.5888,68.6408,7637.0
2017-04-04 13:10:00,79.21,79.23,79.2,79.21,8575.0,68.6408,68.6582,68.6322,68.6408,8575.0
2017-04-04 13:15:00,79.22,79.23,79.16,79.17,11383.0,68.6495,68.6582,68.5975,68.6062,11383.0
2017-04-04 13:20:00,79.17,79.18,79.11,79.12,9136.0,68.6062,68.6148,68.5542,68.5628,9136.0
2017-04-04 13:25:00,79.13,79.14,79.09,79.1,14689.0,68.5715,68.5802,68.5369,68.5455,14689.0
2017-04-04 13:30:00,79.11,79.11,79.09,79.1,6946.0,68.5542,68.5542,68.5369,68.5455,6946.0
2017-04-04 13:35:00,79.1,79.23,79.09,79.22,23551.0,68.5455,68.6582,68.5369,68.6495,23551.0
2017-04-04 13:40:00,79.22,79.26,79.22,79.26,57386.0,68.6495,68.6842,68.6495,68.6842,57386.0
2017-04-04 13:45:00,79.26,79.26,79.17,79.17,12304.0,68.6842,68.6842,68.6062,68.6062,12304.0
2017-04-04 13:50:00,79.18,79.19,79.15,79.15,14404.0,68.6148,68.6235,68.5888,68.5888,14404.0
2017-04-04 13:55:00,79.16,79.19,79.15,79.19,14310.0,68.5975,68.6235,68.5888,68.6235,14310.0
2017-04-04 14:00:00,79.18,79.23,79.18,79.22,19972.0,68.6148,68.6582,68.6148,68.6495,19972.0
2017-04-04 14:05:00,79.22,79.25,79.21,79.22,17192.0,68.6495,68.6755,68.6408,68.6495,17192.0
2017-04-04 14:10:00,79.22,79.24,79.21,79.24,12456.0,68.6495,68.6668,68.6408,68.6668,12456.0
2017-04-04 14:15:00,79.23,79.24,79.2,79.21,9556.0,68.6582,68.6668,68.6322,68.6408,9556.0
2017-04-04 14:20:00,79.22,79.22,79.18,79.18,12735.0,68.6495,68.6495,68.6148,68.6148,12735.0
2017-04-04 14:25:00,79.19,79.19,79.16,79.17,16550.0,68.6235,68.6235,68.5975,68.6062,16550.0
2017-04-04 14:30:00,79.17,79.18,79.16,79.17,25748.0,68.6062,68.6148,68.5975,68.6062,25748.0
2017-04-04 14:35:00,79.17,79.17,79.15,79.16,11133.0,68.6062,68.6062,68.5888,68.5975,11133.0
2017-04-04 14:40:00,79.17,79.24,79.16,79.22,21459.0,68.6062,68.6668,68.5975,68.6495,21459.0
2017-04-04 14:45:00,79.23,79.23,79.12,79.12,21390.0,68.6582,68.6582,68.5628,68.5628,21390.0
2017-04-04 14:50:00,79.12,79.12,79.08,79.09,12486.0,68.5628,68.5628,68.5282,68.5369,12486.0
2017-04-04 14:55:00,79.1,79.11,79.0,79.0,19851.0,68.5455,68.5542,68.4589,68.4589,19851.0
2017-04-04 15:00:00,79.0,79.05,78.97,79.04,21587.0,68.4589,68.5022,68.4329,68.4935,21587.0
2017-04-04 15:05:00,79.05,79.06,79.01,79.01,21926.0,68.5022,68.5109,68.4675,68.4675,21926.0
2017-04-04 15:10:00,79.02,79.03,78.98,78.99,15940.0,68.4762,68.4849,68.4415,68.4502,15940.0
2017-04-04 15:15:00,79.0,79.0,78.91,78.91,29505.0,68.4589,68.4589,68.3809,68.3809,29505.0
2017-04-04 15:20:00,78.91,78.92,78.88,78.92,19104.0,68.3809,68.3895,68.3549,68.3895,19104.0
2017-04-04 15:25:00,78.92,79.04,78.92,78.99,21596.0,68.3895,68.4935,68.3895,68.4502,21596.0
2017-04-04 15:30:00,78.99,79.1,78.99,79.09,20029.0,68.4502,68.5455,68.4502,68.5369,20029.0
2017-04-04 15:35:00,79.09,79.11,79.06,79.07,23696.0,68.5369,68.5542,68.5109,68.5195,23696.0
2017-04-04 15:40:00,79.07,79.13,79.06,79.12,30670.0,68.5195,68.5715,68.5109,68.5628,30670.0
2017-04-04 15:45:00,79.13,79.14,79.1,79.13,45440.0,68.5715,68.5802,68.5455,68.5715,45440.0
2017-04-04 15:50:00,79.14,79.14,79.08,79.08,35784.0,68.5802,68.5802,68.5282,68.5282,35784.0
2017-04-04 15:55:00,79.09,79.14,79.06,79.11,100470.0,68.5369,68.5802,68.5109,68.5542,100470.0
2017-04-05 09:30:00,79.33,79.48,79.27,79.27,13662.0,68.7448,68.8748,68.6928,68.6928,13662.0
2017-04-05 09:35:00,79.3,79.44,79.3,79.41,7313.0,68.7188,68.8401,68.7188,68.8142,7313.0
2017-04-05 09:40:00,79.42,79.55,79.38,79.53,4029.0,68.8228,68.9355,68.7882,68.9181,4029.0
2017-04-05 09:45:00,79.5,79.53,79.47,79.48,6679.0,68.8921,68.9181,68.8661,68.8748,6679.0
2017-04-05 09:50:00,79.47,79.48,79.42,79.48,14507.0,68.8661,68.8748,68.8228,68.8748,14507.0
2017-04-05 09:55:00,79.48,79.56,79.48,79.52,8882.0,68.8748,68.9441,68.8748,68.9095,8882.0
2017-04-05 10:00:00,79.47,79.66,79.47,79.62,17567.0,68.8661,69.0308,68.8661,68.9961,17567.0
2017-04-05 10:05:00,79.62,79.64,79.55,79.61,12944.0,68.9961,69.0135,68.9355,68.9875,12944.0
2017-04-05 10:10:00,79.62,79.66,79.58,79.66,10664.0,68.9961,69.0308,68.9615,69.0308,10664.0
2017-04-05 10:15:00,79.66,79.73,79.64,79.72,6479.0,69.0308,69.0915,69.0135,69.0828,6479.0
2017-04-05 10:20:00,79.72,79.86,79.72,79.73,61486.0,69.0828,69.2041,69.0828,69.0915,61486.0
2017-04-05 10:25:00,79.74,79.77,79.71,79.73,20751.0,69.1001,69.1261,69.0741,69.0915,20751.0
2017-04-05 10:30:00,79.72,79.75,79.71,79.73,16949.0,69.0828,69.1088,69.0741,69.0915,16949.0
2017-04-05 10:35:00,79.74,79.81,79.74,79.77,14070.0,69.1001,69.1608,69.1001,69.1261,14070.0
2017-04-05 10:40:00,79.76,79.8,79.73,79.73,8190.0,69.1175,69.1521,69.0915,69.0915,8190.0
2017-04-05 10:45:00,79.73,79.8,79.71,79.73,17182.0,69.0915,69.1521,69.0741,69.0915,17182.0
2017-04-05 10:50:00,79.73,79.74,79.7,79.72,10718.0,69.0915,69.1001,69.0655,69.0828,10718.0
2017-04-05 10:55:00,79.72,79.72,79.66,79.66,3193.0,69.0828,69.0828,69.0308,69.0308,3193.0
2017-04-05 11:00:00,79.67,79.7,79.6,79.61,39497.0,69.0395,69.0655,68.9788,68.9875,39497.0
2017-04-05 11:05:00,79.6,79.63,79.56,79.6,111310.0,68.9788,69.0048,68.9441,68.9788,111310.0
2017-04-05 11:10:00,79.59,79.66,79.58,79.65,6895.0,68.9701,69.0308,68.9615,69.0221,6895.0
2017-04-05 11:15:00,79.66,79.76,79.66,79.73,12925.0,69.0308,69.1175,69.0308,69.0915,12925.0
2017-04-05 11:20:00,79.73,79.78,79.68,79.68,9919.0,69.0915,69.1348,69.0481,69.0481,9919.0
2017-04-05 11:25:00,79.69,79.73,79.63,79.64,11831.0,69.0568,69.0915,69.0048,69.0135,11831.0
2017-04-05 11:30:00,79.64,79.68,79.57,79.67,12113.0,69.0135,69.0481,68.9528,69.0395,12113.0
2017-04-05 11:35:00,79.67,79.69,79.66,79.67,10050.0,69.0395,69.0568,69.0308,69.0395,10050.0
2017-04-05 11:40:00,79.67,79.8,79.67,79.78,16127.0,69.0395,69.1521,69.0395,69.1348,16127.0
2017-04-05 11:45:00,79.78,79.78,79.75,79.75,2447.0,69.1348,69.1348,69.1088,69.1088,2447.0
2017-04-05 11:50:00,79.76,79.78,79.72,79.72,3589.0,69.1175,69.1348,69.0828,69.0828,3589.0
2017-04-05 11:55:00,79.74,79.75,79.69,79.69,8781.0,69.1001,69.1088,69.0568,69.0568,8781.0
2017-04-05 12:00:00,79.7,79.7,79.68,79.7,7394.0,69.0655,69.0655,69.0481,69.0655,7394.0
2017-04-05 12:05:00,79.71,79.77,79.71,79.77,6445.0,69.0741,69.1261,69.0741,69.1261,6445.0
2017-04-05 12:10:00,79.77,79.82,79.77,79.79,3834.0,69.1261,69.1694,69.1261,69.1434,3834.0
2017-04-05 12:15:00,79.8,79.87,79.79,79.87,7586.0,69.1521,69.2128,69.1434,69.2128,7586.0
2017-04-05 12:20:00,79.88,79.93,79.86,79.89,4427.0,69.2214,69.2648,69.2041,69.2301,4427.0
2017-04-05 12:25:00,79.91,79.97,79.89,79.93,5627.0,69.2474,69.2994,69.2301,69.2648,5627.0
2017-04-05 12:30:00,79.92,79.98,79.91,79.97,7504.0,69.2561,69.3081,69.2474,69.2994,7504.0
2017-04-05 12:35:00,79.96,80.0,79.92,79.94,6300.0,69.2908,69.3254,69.2561,69.2734,6300.0
2017-04-05 12:40:00,79.93,79.97,79.93,79.95,7187.0,69.2648,69.2994,69.2648,69.2821,7187.0
2017-04-05 12:45:00,79.95,79.97,79.94,79.97,4555.0,69.2821,69.2994,69.2734,69.2994,4555.0
2017-04-05 12:50:00,79.96,80.0,79.94,80.0,8761.0,69.2908,69.3254,69.2734,69.3254,8761.0
2017-04-05 12:55:00,80.0,80.0,79.95,79.97,8705.0,69.3254,69.3254,69.2821,69.2994,8705.0
2017-04-05 13:00:00,79.97,80.06,79.97,80.05,18057.0,69.2994,69.3774,69.2994,69.3688,18057.0
2017-04-05 13:05:00,80.06,80.07,80.04,80.04,7297.0,69.3774,69.3861,69.3601,69.3601,7297.0
2017-04-05 13:10:00,80.03,80.07,80.03,80.03,15604.0,69.3514,69.3861,69.3514,69.3514,15604.0
2017-04-05 13:15:00,80.02,80.06,80.02,80.03,18031.0,69.3428,69.3774,69.3428,69.3514,18031.0
2017-04-05 13:20:00,80.03,80.08,80.02,80.07,18531.0,69.3514,69.3948,69.3428,69.3861,18531.0
2017-04-05 13:25:00,80.07,80.09,80.06,80.06,6800.0,69.3861,69.4034,69.3774,69.3774,6800.0
2017-04-05 13:30:00,80.07,80.12,80.06,80.11,16663.0,69.3861,69.4294,69.3774,69.4207,16663.0
2017-04-05 13:35:00,80.11,80.13,80.1,80.11,8056.0,69.4207,69.4381,69.4121,69.4207,8056.0
2017-04-05 13:40:00,80.1,80.12,80.08,80.11,19484.0,69.4121,69.4294,69.3948,69.4207,19484.0
2017-04-05 13:45:00,80.13,80.17,80.1,80.11,7620.0,69.4381,69.4727,69.4121,69.4207,7620.0
2017-04-05 13:50:00,80.12,80.13,80.1,80.1,13192.0,69.4294,69.4381,69.4121,69.4121,13192.0
2017-04-05 13:55:00,80.1,80.16,80.1,80.14,16057.0,69.4121,69.4641,69.4121,69.4467,16057.0
2017-04-05 14:00:00,80.14,80.14,79.99,80.02,18608.0,69.4467,69.4467,69.3168,69.3428,18608.0
2017-04-05 14:05:00,80.02,80.04,80.01,80.04,7976.0,69.3428,69.3601,69.3341,69.3601,7976.0
2017-04-05 14:10:00,80.06,80.08,80.01,80.02,13114.0,69.3774,69.3948,69.3341,69.3428,13114.0
2017-04-05 14:15:00,80.02,80.03,79.99,80.02,8100.0,69.3428,69.3514,69.3168,69.3428,8100.0
2017-04-05 14:20:00,80.03,80.07,80.0,80.0,16160.0,69.3514,69.3861,69.3254,69.3254,16160.0
2017-04-05 14:25:00,80.02,80.1,80.02,80.07,14504.0,69.3428,69.4121,69.3428,69.3861,14504.0
2017-04-05 14:30:00,80.06,80.08,80.03,80.05,21465.0,69.3774,69.3948,69.3514,69.3688,21465.0
2017-04-05 14:35:00,80.04,80.07,79.95,79.97,13190.0,69.3601,69.3861,69.2821,69.2994,13190.0
2017-04-05 14:40:00,79.98,79.98,79.95,79.98,17628.0,69.3081,69.3081,69.2821,69.3081,17628.0
2017-04-05 14:45:00,79.96,79.97,79.83,79.89,26862.0,69.2908,69.2994,69.1781,69.2301,26862.0
2017-04-05 14:50:00,79.88,79.88,79.75,79.8,24333.0,69.2214,69.2214,69.1088,69.1521,24333.0
2017-04-05 14:55:00,79.79,79.85,79.79,79.81,9825.0,69.1434,69.1954,69.1434,69.1608,9825.0
2017-04-05 15:00:00,79.82,79.86,79.77,79.8,17927.0,69.1694,69.2041,69.1261,69.1521,17927.0
2017-04-05 15:05:00,79.78,79.85,79.78,79.8,13796.0,69.1348,69.1954,69.1348,69.1521,13796.0
2017-04-05 15:10:00,79.79,79.8,79.67,79.68,13542.0,69.1434,69.1521,69.0395,69.0481,13542.0
2017-04-05 15:15:00,79.65,79.68,79.59,79.6,12231.0,69.0221,69.0481,68.9701,68.9788,12231.0
2017-04-05 15:20:00,79.61,79.62,79.42,79.46,30078.0,68.9875,68.9961,68.8228,68.8575,30078.0
2017-04-05 15:25:00,79.44,79.51,79.39,79.5,18739.0,68.8401,68.9008,68.7968,68.8921,18739.0
2017-04-05 15:30:00,79.5,79.51,79.26,79.33,26502.0,68.8921,68.9008,68.6842,68.7448,26502.0
2017-04-05 15:35:00,79.34,79.48,79.32,79.45,24503.0,68.7535,68.8748,68.7362,68.8488,24503.0
2017-04-05 15:40:00,79.46,79.56,79.46,79.5,32107.0,68.8575,68.9441,68.8575,68.8921,32107.0
2017-04-05 15:45:00,79.49,79.54,79.36,79.38,51757.0,68.8835,68.9268,68.7708,68.7882,51757.0
2017-04-05 15:50:00,79.36,79.55,79.34,79.54,39422.0,68.7708,68.9355,68.7535,68.9268,39422.0
2017-04-05 15:55:00,79.52,79.6,79.43,79.5,231252.0,68.9095,68.9788,68.8315,68.8921,231252.0
2017-04-06 09:30:00,79.42,79.49,79.24,79.35,11801.0,68.8228,68.8835,68.6668,68.7622,11801.0
2017-04-06 09:35:00,79.35,79.53,79.35,79.42,4032.0,68.7622,68.9181,68.7622,68.8228,4032.0
2017-04-06 09:40:00,79.51,79.6,79.44,79.52,6605.0,68.9008,68.9788,68.8401,68.9095,6605.0
2017-04-06 09:45:00,79.48,79.5,79.41,79.49,5203.0,68.8748,68.8921,68.8142,68.8835,5203.0
2017-04-06 09:50:00,79.5,79.66,79.49,79.66,6600.0,68.8921,69.0308,68.8835,69.0308,6600.0
2017-04-06 09:55:00,79.66,79.7,79.62,79.69,1986.0,69.0308,69.0655,68.9961,69.0568,1986.0
2017-04-06 10:00:00,79.7,79.7,79.53,79.58,10073.0,69.0655,69.0655,68.9181,68.9615,10073.0
2017-04-06 10:05:00,79.58,79.58,79.46,79.46,5501.0,68.9615,68.9615,68.8575,68.8575,5501.0
2017-04-06 10:10:00,79.46,79.52,79.34,79.34,153010.0,68.8575,68.9095,68.7535,68.7535,153010.0
2017-04-06 10:15:00,79.36,79.43,79.33,79.36,19673.0,68.7708,68.8315,68.7448,68.7708,19673.0
2017-04-06 10:20:00,79.35,79.39,79.34,79.36,16300.0,68.7622,68.7968,68.7535,68.7708,16300.0
2017-04-06 10:25:00,79.36,79.5,79.36,79.5,4301.0,68.7708,68.8921,68.7708,68.8921,4301.0
2017-04-06 10:30:00,79.57,79.57,79.44,79.46,9016.0,68.9528,68.9528,68.8401,68.8575,9016.0
2017-04-06 10:35:00,79.46,79.58,79.39,79.56,789049.0,68.8575,68.9615,68.7968,68.9441,789049.0
2017-04-06 10:40:00,79.56,79.57,79.4,79.54,9090.0,68.9441,68.9528,68.8055,68.9268,9090.0
2017-04-06 10:45:00,79.54,79.56,79.43,79.43,6944.0,68.9268,68.9441,68.8315,68.8315,6944.0
2017-04-06 10:50:00,79.45,79.48,79.4,79.47,17994.0,68.8488,68.8748,68.8055,68.8661,17994.0
2017-04-06 10:55:00,79.5,79.61,79.5,79.56,4335.0,68.8921,68.9875,68.8921,68.9441,4335.0
2017-04-06 11:00:00,79.53,79.58,79.53,79.57,3746.0,68.9181,68.9615,68.9181,68.9528,3746.0
2017-04-06 11:05:00,79.56,79.63,79.56,79.6,3725.0,68.9441,69.0048,68.9441,68.9788,3725.0
2017-04-06 11:10:00,79.58,79.7,79.58,79.69,7802.0,68.9615,69.0655,68.9615,69.0568,7802.0
2017-04-06 11:15:00,79.7,79.71,79.67,79.69,16652.0,69.0655,69.0741,69.0395,69.0568,16652.0
2017-04-06 11:20:00,79.69,79.71,79.65,79.66,70409.0,69.0568,69.0741,69.0221,69.0308,70409.0
2017-04-06 11:25:00,79.66,79.79,79.66,79.78,52396.0,69.0308,69.1434,69.0308,69.1348,52396.0
2017-04-06 11:30:00,79.76,79.79,79.64,79.64,17696.0,69.1175,69.1434,69.0135,69.0135,17696.0
2017-04-06 11:35:00,79.64,79.65,79.53,79.53,14024.0,69.0135,69.0221,68.9181,68.9181,14024.0
2017-04-06 11:40:00,79.53,79.53,79.42,79.42,8801.0,68.9181,68.9181,68.8228,68.8228,8801.0
2017-04-06 11:45:00,79.42,79.6,79.42,79.58,14450.0,68.8228,68.9788,68.8228,68.9615,14450.0
2017-04-06 11:50:00,79.58,79.61,79.52,79.59,10774.0,68.9615,68.9875,68.9095,68.9701,10774.0
2017-04-06 11:55:00,79.57,79.64,79.57,79.63,8699.0,68.9528,69.0135,68.9528,69.0048,8699.0
2017-04-06 12:00:00,79.64,79.71,79.6,79.69,16226.0,69.0135,69.0741,68.9788,69.0568,16226.0
2017-04-06 12:05:00,79.7,79.71,79.51,79.6,13089.0,69.0655,69.0741,68.9008,68.9788,13089.0
2017-04-06 12:10:00,79.61,79.63,79.54,79.58,7537.0,68.9875,69.0048,68.9268,68.9615,7537.0
2017-04-06 12:15:00,79.58,79.62,79.56,79.62,10670.0,68.9615,68.9961,68.9441,68.9961,10670.0
2017-04-06 12:20:00,79.62,79.64,79.56,79.56,11059.0,68.9961,69.0135,68.9441,68.9441,11059.0
2017-04-06 12:25:00,79.56,79.57,79.54,79.55,7040.0,68.9441,68.9528,68.9268,68.9355,7040.0
2017-04-06 12:30:00,79.55,79.61,79.54,79.58,12599.0,68.9355,68.9875,68.9268,68.9615,12599.0
2017-04-06 12:35:00,79.57,79.57,79.42,79.45,10213.0,68.9528,68.9528,68.8228,68.8488,10213.0
2017-04-06 12:40:00,79.47,79.54,79.42,79.53,13725.0,68.8661,68.9268,68.8228,68.9181,13725.0
2017-04-06 12:45:00,79.53,79.54,79.47,79.47,8816.0,68.9181,68.9268,68.8661,68.8661,8816.0
2017-04-06 12:50:00,79.47,79.51,79.44,79.44,6560.0,68.8661,68.9008,68.8401,68.8401,6560.0
2017-04-06 12:55:00,79.44,79.56,79.44,79.5,15931.0,68.8401,68.9441,68.8401,68.8921,15931.0
2017-04-06 13:00:00,79.5,79.51,79.48,79.48,7978.0,68.8921,68.9008,68.8748,68.8748,7978.0
2017-04-06 13:05:00,79.48,79.6,79.44,79.55,9593.0,68.8748,68.9788,68.8401,68.9355,9593.0
2017-04-06 13:10:00,79.55,79.57,79.49,79.52,6700.0,68.9355,68.9528,68.8835,68.9095,6700.0
2017-04-06 13:15:00,79.52,79.64,79.52,79.62,9750.0,68.9095,69.0135,68.9095,68.9961,9750.0
2017-04-06 13:20:00,79.62,79.67,79.6,79.64,8600.0,68.9961,69.0395,68.9788,69.0135,8600.0
2017-04-06 13:25:00,79.65,79.68,79.6,79.6,7723.0,69.0221,69.0481,68.9788,68.9788,7723.0
2017-04-06 13:30:00,79.62,79.7,79.61,79.66,9732.0,68.9961,69.0655,68.9875,69.0308,9732.0
2017-04-06 13:35:00,79.66,79.75,79.66,79.71,10074.0,69.0308,69.1088,69.0308,69.0741,10074.0
2017-04-06 13:40:00,79.71,79.71,79.64,79.67,7028.0,69.0741,69.0741,69.0135,69.0395,7028.0
2017-04-06 13:45:00,79.67,79.73,79.64,79.64,8388.0,69.0395,69.0915,69.0135,69.0135,8388.0
2017-04-06 13:50:00,79.64,79.73,79.64,79.68,6700.0,69.0135,69.0915,69.0135,69.0481,6700.0
2017-04-06 13:55:00,79.68,79.68,79.62,79.65,9146.0,69.0481,69.0481,68.9961,69.0221,9146.0
2017-04-06 14:00:00,79.64,79.77,79.64,79.73,18484.0,69.0135,69.1261,69.0135,69.0915,18484.0
2017-04-06 14:05:00,79.73,79.74,79.67,79.68,7891.0,69.0915,69.1001,69.0395,69.0481,7891.0
2017-04-06 14:10:00,79.68,79.71,79.63,79.67,9800.0,69.0481,69.0741,69.0048,69.0395,9800.0
2017-04-06 14:15:00,79.67,79.72,79.66,79.68,11704.0,69.0395,69.0828,69.0308,69.0481,11704.0
2017-04-06 14:20:00,79.68,79.81,79.67,79.75,20821.0,69.0481,69.1608,69.0395,69.1088,20821.0
2017-04-06 14:25:00,79.75,79.79,79.74,79.76,12772.0,69.1088,69.1434,69.1001,69.1175,12772.0
2017-04-06 14:30:00,79.76,79.8,79.74,79.79,10151.0,69.1175,69.1521,69.1001,69.1434,10151.0
2017-04-06 14:35:00,79.79,79.79,79.75,79.76,11946.0,69.1434,69.1434,69.1088,69.1175,11946.0
2017-04-06 14:40:00,79.76,79.78,79.73,79.77,7921.0,69.1175,69.1348,69.0915,69.1261,7921.0
2017-04-06 14:45:00,79.76,79.81,79.64,79.67,34391.0,69.1175,69.1608,69.0135,69.0395,34391.0
2017-04-06 14:50:00,79.67,79.67,79.59,79.59,10340.0,69.0395,69.0395,68.9701,68.9701,10340.0
2017-04-06 14:55:00,79.63,79.66,79.57,79.61,191821.0,69.0048,69.0308,68.9528,68.9875,191821.0
2017-04-06 15:00:00,79.6,79.67,79.6,79.66,9322.0,68.9788,69.0395,68.9788,69.0308,9322.0
2017-04-06 15:05:00,79.65,79.74,79.64,79.72,11934.0,69.0221,69.1001,69.0135,69.0828,11934.0
2017-04-06 15:10:00,79.7,79.73,79.68,79.69,13881.0,69.0655,69.0915,69.0481,69.0568,13881.0
2017-04-06 15:15:00,79.68,79.72,79.66,79.66,8300.0,69.0481,69.0828,69.0308,69.0308,8300.0
2017-04-06 15:20:00,79.68,79.68,79.62,79.63,7801.0,69.0481,69.0481,68.9961,69.0048,7801.0
2017-04-06 15:25:00,79.65,79.66,79.61,79.66,11138.0,69.0221,69.0308,68.9875,69.0308,11138.0
2017-04-06 15:30:00,79.63,79.65,79.57,79.58,17284.0,69.0048,69.0221,68.9528,68.9615,17284.0
2017-04-06 15:35:00,79.59,79.65,79.58,79.62,16820.0,68.9701,69.0221,68.9615,68.9961,16820.0
2017-04-06 15:40:00,79.61,79.63,79.56,79.57,15751.0,68.9875,69.0048,68.9441,68.9528,15751.0
2017-04-06 15:45:00,79.56,79.59,79.54,79.57,27489.0,68.9441,68.9701,68.9268,68.9528,27489.0
2017-04-06 15:50:00,79.57,79.6,79.53,79.57,24994.0,68.9528,68.9788,68.9181,68.9528,24994.0
2017-04-06 15:55:00,79.56,79.61,79.54,79.61,59782.0,68.9441,68.9875,68.9268,68.9875,59782.0
2017-04-07 09:30:00,79.64,79.64,79.43,79.53,11813.0,69.0135,69.0135,68.8315,68.9181,11813.0
2017-04-07 09:35:00,79.51,79.81,79.51,79.72,4575.0,68.9008,69.1608,68.9008,69.0828,4575.0
2017-04-07 09:40:00,79.65,79.78,79.65,79.68,2844.0,69.0221,69.1348,69.0221,69.0481,2844.0
2017-04-07 09:45:00,79.72,79.72,79.59,79.67,7550.0,69.0828,69.0828,68.9701,69.0395,7550.0
2017-04-07 09:50:00,79.64,79.71,79.57,79.58,9420.0,69.0135,69.0741,68.9528,68.9615,9420.0
2017-04-07 09:55:00,79.58,79.62,79.47,79.5,17363.0,68.9615,68.9961,68.8661,68.8921,17363.0
2017-04-07 10:00:00,79.48,79.58,79.43,79.56,8537.0,68.8748,68.9615,68.8315,68.9441,8537.0
2017-04-07 10:05:00,79.57,79.63,79.53,79.54,11560.0,68.9528,69.0048,68.9181,68.9268,11560.0
2017-04-07 10:10:00,79.56,79.69,79.56,79.64,5325.0,68.9441,69.0568,68.9441,69.0135,5325.0
2017-04-07 10:15:00,79.6,79.67,79.59,79.63,3923.0,68.9788,69.0395,68.9701,69.0048,3923.0
2017-04-07 10:20:00,79.64,79.64,79.57,79.6,2968.0,69.0135,69.0135,68.9528,68.9788,2968.0
2017-04-07 10:25:00,79.63,79.68,79.63,79.65,5006.0,69.0048,69.0481,69.0048,69.0221,5006.0
2017-04-07 10:30:00,79.67,79.67,79.62,79.66,4501.0,69.0395,69.0395,68.9961,69.0308,4501.0
2017-04-07 10:35:00,79.66,79.77,79.65,79.77,9067.0,69.0308,69.1261,69.0221,69.1261,9067.0
2017-04-07 10:40:00,79.77,79.77,79.66,79.67,5280.0,69.1261,69.1261,69.0308,69.0395,5280.0
2017-04-07 10:45:00,79.66,79.71,79.64,79.66,12531.0,69.0308,69.0741,69.0135,69.0308,12531.0
2017-04-07 10:50:00,79.66,79.66,79.62,79.62,3756.0,69.0308,69.0308,68.9961,68.9961,3756.0
2017-04-07 10:55:00,79.62,79.63,79.55,79.57,4803.0,68.9961,69.0048,68.9355,68.9528,4803.0
2017-04-07 11:00:00,79.58,79.65,79.56,79.56,10251.0,68.9615,69.0221,68.9441,68.9441,10251.0
2017-04-07 11:05:00,79.55,79.58,79.54,79.57,8495.0,68.9355,68.9615,68.9268,68.9528,8495.0
2017-04-07 11:10:00,79.56,79.6,79.56,79.59,16577.0,68.9441,68.9788,68.9441,68.9701,16577.0
2017-04-07 11:15:00,79.59,79.6,79.58,79.6,3815.0,68.9701,68.9788,68.9615,68.9788,3815.0
2017-04-07 11:20:00,79.61,79.66,79.58,79.66,8650.0,68.9875,69.0308,68.9615,69.0308,8650.0
2017-04-07 11:25:00,79.67,79.73,79.65,79.69,8142.0,69.0395,69.0915,69.0221,69.0568,8142.0
2017-04-07 11:30:00,79.69,79.7,79.62,79.66,8674.0,69.0568,69.0655,68.9961,69.0308,8674.0
2017-04-07 11:35:00,79.66,79.71,79.66,79.66,4958.0,69.0308,69.0741,69.0308,69.0308,4958.0
2017-04-07 11:40:00,79.69,79.73,79.65,79.73,9546.0,69.0568,69.0915,69.0221,69.0915,9546.0
2017-04-07 11:45:00,79.72,79.77,79.68,79.74,8290.0,69.0828,69.1261,69.0481,69.1001,8290.0
2017-04-07 11:50:00,79.73,79.75,79.71,79.72,5100.0,69.0915,69.1088,69.0741,69.0828,5100.0
2017-04-07 11:55:00,79.7,79.73,79.7,79.71,2667.0,69.0655,69.0915,69.0655,69.0741,2667.0
2017-04-07 12:00:00,79.71,79.73,79.69,79.7,6531.0,69.0741,69.0915,69.0568,69.0655,6531.0
2017-04-07 12:05:00,79.71,79.81,79.71,79.81,3831.0,69.0741,69.1608,69.0741,69.1608,3831.0
2017-04-07 12:10:00,79.81,79.82,79.77,79.81,2769.0,69.1608,69.1694,69.1261,69.1608,2769.0
2017-04-07 12:15:00,79.81,79.83,79.8,79.82,4502.0,69.1608,69.1781,69.1521,69.1694,4502.0
2017-04-07 12:20:00,79.81,79.82,79.8,79.8,1600.0,69.1608,69.1694,69.1521,69.1521,1600.0
2017-04-07 12:25:00,79.81,79.85,79.8,79.83,13995.0,69.1608,69.1954,69.1521,69.1781,13995.0
2017-04-07 12:30:00,79.83,79.85,79.82,79.85,7568.0,69.1781,69.1954,69.1694,69.1954,7568.0
2017-04-07 12:35:00,79.84,79.84,79.78,79.81,5650.0,69.1868,69.1868,69.1348,69.1608,5650.0
2017-04-07 12:40:00,79.81,79.84,79.8,79.8,4154.0,69.1608,69.1868,69.1521,69.1521,4154.0
2017-04-07 12:45:00,79.78,79.82,79.78,79.81,6537.0,69.1348,69.1694,69.1348,69.1608,6537.0
2017-04-07 12:50:00,79.8,79.82,79.78,79.78,4155.0,69.1521,69.1694,69.1348,69.1348,4155.0
2017-04-07 12:55:00,79.78,79.8,79.77,79.8,2600.0,69.1348,69.1521,69.1261,69.1521,2600.0
2017-04-07 13:00:00,79.79,79.79,79.74,79.75,5379.0,69.1434,69.1434,69.1001,69.1088,5379.0
2017-04-07 13:05:00,79.75,79.81,79.74,79.78,5417.0,69.1088,69.1608,69.1001,69.1348,5417.0
2017-04-07 13:10:00,79.76,79.82,79.76,79.78,4041.0,69.1175,69.1694,69.1175,69.1348,4041.0
2017-04-07 13:15:00,79.77,79.79,79.76,79.77,7584.0,69.1261,69.1434,69.1175,69.1261,7584.0
2017-04-07 13:20:00,79.76,79.76,79.67,79.68,65335.0,69.1175,69.1175,69.0395,69.0481,65335.0
2017-04-07 13:25:00,79.69,79.83,79.67,79.81,46711.0,69.0568,69.1781,69.0395,69.1608,46711.0
2017-04-07 13:30:00,79.82,79.87,79.81,79.82,7502.0,69.1694,69.2128,69.1608,69.1694,7502.0
2017-04-07 13:35:00,79.81,79.83,79.8,79.82,3166.0,69.1608,69.1781,69.1521,69.1694,3166.0
2017-04-07 13:40:00,79.82,79.84,79.8,79.84,1921.0,69.1694,69.1868,69.1521,69.1868,1921.0
2017-04-07 13:45:00,79.84,79.86,79.79,79.81,3674.0,69.1868,69.2041,69.1434,69.1608,3674.0
2017-04-07 13:50:00,79.81,79.84,79.8,79.81,1500.0,69.1608,69.1868,69.1521,69.1608,1500.0
2017-04-07 13:55:00,79.81,79.85,79.8,79.83,6155.0,69.1608,69.1954,69.1521,69.1781,6155.0
2017-04-07 14:00:00,79.84,79.92,79.84,79.9,4303.0,69.1868,69.2561,69.1868,69.2388,4303.0
2017-04-07 14:05:00,79.92,79.94,79.89,79.89,3936.0,69.2561,69.2734,69.2301,69.2301,3936.0
2017-04-07 14:10:00,79.88,79.91,79.85,79.89,4596.0,69.2214,69.2474,69.1954,69.2301,4596.0
2017-04-07 14:15:00,79.88,79.95,79.86,79.93,15850.0,69.2214,69.2821,69.2041,69.2648,15850.0
2017-04-07 14:20:00,79.94,79.96,79.92,79.94,4848.0,69.2734,69.2908,69.2561,69.2734,4848.0
2017-04-07 14:25:00,79.95,79.95,79.91,79.92,6531.0,69.2821,69.2821,69.2474,69.2561,6531.0
2017-04-07 14:30:00,79.92,79.96,79.91,79.95,36363.0,69.2561,69.2908,69.2474,69.2821,36363.0
2017-04-07 14:35:00,79.95,79.98,79.91,79.94,13126.0,69.2821,69.3081,69.2474,69.2734,13126.0
2017-04-07 14:40:00,79.94,80.0,79.91,80.0,15325.0,69.2734,69.3254,69.2474,69.3254,15325.0
2017-04-07 14:45:00,80.0,80.04,79.98,80.01,18816.0,69.3254,69.3601,69.3081,69.3341,18816.0
2017-04-07 14:50:00,80.02,80.04,79.99,80.03,16224.0,69.3428,69.3601,69.3168,69.3514,16224.0
2017-04-07 14:55:00,80.04,80.09,80.02,80.04,19023.0,69.3601,69.4034,69.3428,69.3601,19023.0
2017-04-07 15:00:00,80.04,80.09,80.03,80.07,12560.0,69.3601,69.4034,69.3514,69.3861,12560.0
2017-04-07 15:05:00,80.07,80.08,80.04,80.04,12623.0,69.3861,69.3948,69.3601,69.3601,12623.0
2017-04-07 15:10:00,80.05,80.11,80.05,80.1,13852.0,69.3688,69.4207,69.3688,69.4121,13852.0
2017-04-07 15:15:00,80.1,80.11,80.07,80.1,23289.0,69.4121,69.4207,69.3861,69.4121,23289.0
2017-04-07 15:20:00,80.09,80.1,80.06,80.07,18038.0,69.4034,69.4121,69.3774,69.3861,18038.0
2017-04-07 15:25:00,80.07,80.1,80.05,80.08,16001.0,69.3861,69.4121,69.3688,69.3948,16001.0
2017-04-07 15:30:00,80.07,80.07,79.97,79.98,23334.0,69.3861,69.3861,69.2994,69.3081,23334.0
2017-04-07 15:35:00,79.97,80.05,79.96,80.05,30688.0,69.2994,69.3688,69.2908,69.3688,30688.0
2017-04-07 15:40:00,80.04,80.04,79.97,79.97,25292.0,69.3601,69.3601,69.2994,69.2994,25292.0
2017-04-07 15:45:00,79.96,79.99,79.93,79.94,24948.0,69.2908,69.3168,69.2648,69.2734,24948.0
2017-04-07 15:50:00,79.94,79.98,79.9,79.92,46234.0,69.2734,69.3081,69.2388,69.2561,46234.0
2017-04-07 15:55:00,79.92,79.95,79.87,79.89,72992.0,69.2561,69.2821,69.2128,69.2301,72992.0
2017-04-10 09:30:00,79.9,79.97,79.83,79.97,13099.0,69.2388,69.2994,69.1781,69.2994,13099.0
2017-04-10 09:35:00,79.96,80.05,79.88,79.95,11347.0,69.2908,69.3688,69.2214,69.2821,11347.0
2017-04-10 09:40:00,79.96,80.01,79.93,80.01,6500.0,69.2908,69.3341,69.2648,69.3341,6500.0
2017-04-10 09:45:00,79.97,80.03,79.92,79.93,10447.0,69.2994,69.3514,69.2561,69.2648,10447.0
2017-04-10 09:50:00,79.95,79.99,79.89,79.99,5033.0,69.2821,69.3168,69.2301,69.3168,5033.0
2017-04-10 09:55:00,79.99,80.08,79.99,80.05,6174.0,69.3168,69.3948,69.3168,69.3688,6174.0
2017-04-10 10:00:00,80.06,80.13,80.06,80.09,10132.0,69.3774,69.4381,69.3774,69.4034,10132.0
2017-04-10 10:05:00,80.08,80.2,80.08,80.19,12116.0,69.3948,69.4987,69.3948,69.4901,12116.0
2017-04-10 10:10:00,80.2,80.29,80.18,80.28,10292.0,69.4987,69.5767,69.4814,69.5681,10292.0
2017-04-10 10:15:00,80.27,80.3,80.23,80.25,27850.0,69.5594,69.5854,69.5247,69.5421,27850.0
2017-04-10 10:20:00,80.25,80.27,80.23,80.27,9009.0,69.5421,69.5594,69.5247,69.5594,9009.0
2017-04-10 10:25:00,80.27,80.31,80.24,80.31,9695.0,69.5594,69.5941,69.5334,69.5941,9695.0
2017-04-10 10:30:00,80.29,80.37,80.27,80.33,6067.0,69.5767,69.6461,69.5594,69.6114,6067.0
2017-04-10 10:35:00,80.32,80.4,80.31,80.32,11817.0,69.6027,69.6721,69.5941,69.6027,11817.0
2017-04-10 10:40:00,80.31,80.46,80.31,80.41,32686.0,69.5941,69.724,69.5941,69.6807,32686.0
2017-04-10 10:45:00,80.41,80.49,80.38,80.47,23189.0,69.6807,69.75,69.6547,69.7327,23189.0
2017-04-10 10:50:00,80.47,80.47,80.39,80.43,53304.0,69.7327,69.7327,69.6634,69.6981,53304.0
2017-04-10 10:55:00,80.45,80.51,80.42,80.43,29631.0,69.7154,69.7674,69.6894,69.6981,29631.0
2017-04-10 11:00:00,80.43,80.5,80.36,80.5,42660.0,69.6981,69.7587,69.6374,69.7587,42660.0
2017-04-10 11:05:00,80.49,80.55,80.45,80.49,53844.0,69.75,69.802,69.7154,69.75,53844.0
2017-04-10 11:10:00,80.47,80.61,80.45,80.56,35456.0,69.7327,69.854,69.7154,69.8107,35456.0
2017-04-10 11:15:00,80.56,80.57,80.53,80.56,9651.0,69.8107,69.8194,69.7847,69.8107,9651.0
2017-04-10 11:20:00,80.55,80.56,80.5,80.51,10190.0,69.802,69.8107,69.7587,69.7674,10190.0
2017-04-10 11:25:00,80.52,80.54,80.44,80.48,11857.0,69.776,69.7934,69.7067,69.7414,11857.0
2017-04-10 11:30:00,80.49,80.5,80.4,80.42,19775.0,69.75,69.7587,69.6721,69.6894,19775.0
2017-04-10 11:35:00,80.42,80.46,80.4,80.41,46168.0,69.6894,69.724,69.6721,69.6807,46168.0
2017-04-10 11:40:00,80.42,80.46,80.33,80.35,55382.0,69.6894,69.724,69.6114,69.6287,55382.0
2017-04-10 11:45:00,80.34,80.36,80.33,80.34,10180.0,69.6201,69.6374,69.6114,69.6201,10180.0
2017-04-10 11:50:00,80.34,80.39,80.31,80.31,19496.0,69.6201,69.6634,69.5941,69.5941,19496.0
2017-04-10 11:55:00,80.29,80.32,80.26,80.29,10168.0,69.5767,69.6027,69.5507,69.5767,10168.0
2017-04-10 12:00:00,80.27,80.27,80.19,80.2,5740.0,69.5594,69.5594,69.4901,69.4987,5740.0
2017-04-10 12:05:00,80.2,80.21,80.16,80.17,8585.0,69.4987,69.5074,69.4641,69.4727,8585.0
2017-04-10 12:10:00,80.17,80.21,80.0,80.03,26833.0,69.4727,69.5074,69.3254,69.3514,26833.0
2017-04-10 12:15:00,80.02,80.09,80.0,80.02,14616.0,69.3428,69.4034,69.3254,69.3428,14616.0
2017-04-10 12:20:00,80.02,80.06,80.02,80.05,8082.0,69.3428,69.3774,69.3428,69.3688,8082.0
2017-04-10 12:25:00,80.04,80.12,80.03,80.09,5650.0,69.3601,69.4294,69.3514,69.4034,5650.0
2017-04-10 12:30:00,80.09,80.15,80.08,80.14,6513.0,69.4034,69.4554,69.3948,69.4467,6513.0
2017-04-10 12:35:00,80.16,80.19,80.14,80.16,6274.0,69.4641,69.4901,69.4467,69.4641,6274.0
2017-04-10 12:40:00,80.17,80.23,80.16,80.21,3817.0,69.4727,69.5247,69.4641,69.5074,3817.0
2017-04-10 12:45:00,80.19,80.27,80.18,80.27,4315.0,69.4901,69.5594,69.4814,69.5594,4315.0
2017-04-10 12:50:00,80.28,80.36,80.28,80.32,10399.0,69.5681,69.6374,69.5681,69.6027,10399.0
2017-04-10 12:55:00,80.31,80.34,80.3,80.31,3875.0,69.5941,69.6201,69.5854,69.5941,3875.0
2017-04-10 13:00:00,80.33,80.33,80.3,80.31,4353.0,69.6114,69.6114,69.5854,69.5941,4353.0
2017-04-10 13:05:00,80.31,80.41,80.31,80.39,190025.0,69.5941,69.6807,69.5941,69.6634,190025.0
2017-04-10 13:10:00,80.4,80.44,80.38,80.42,3622.0,69.6721,69.7067,69.6547,69.6894,3622.0
2017-04-10 13:15:00,80.42,80.43,80.38,80.39,4292.0,69.6894,69.6981,69.6547,69.6634,4292.0
2017-04-10 13:20:00,80.39,80.41,80.38,80.4,3880.0,69.6634,69.6807,69.6547,69.6721,3880.0
2017-04-10 13:25:00,80.4,80.43,80.38,80.41,8461.0,69.6721,69.6981,69.6547,69.6807,8461.0
2017-04-10 13:30:00,80.42,80.44,80.39,80.44,17027.0,69.6894,69.7067,69.6634,69.7067,17027.0
2017-04-10 13:35:00,80.42,80.51,80.42,80.44,5612.0,69.6894,69.7674,69.6894,69.7067,5612.0
2017-04-10 13:40:00,80.44,80.46,80.41,80.43,5000.0,69.7067,69.724,69.6807,69.6981,5000.0
2017-04-10 13:45:00,80.43,80.45,80.4,80.42,6097.0,69.6981,69.7154,69.6721,69.6894,6097.0
2017-04-10 13:50:00,80.4,80.51,80.39,80.46,31260.0,69.6721,69.7674,69.6634,69.724,31260.0
2017-04-10 13:55:00,80.47,80.47,80.4,80.45,5682.0,69.7327,69.7327,69.6721,69.7154,5682.0
2017-04-10 14:00:00,80.43,80.44,80.34,80.35,11462.0,69.6981,69.7067,69.6201,69.6287,11462.0
2017-04-10 14:05:00,80.33,80.36,80.33,80.35,9526.0,69.6114,69.6374,69.6114,69.6287,9526.0
2017-04-10 14:10:00,80.35,80.44,80.34,80.44,8861.0,69.6287,69.7067,69.6201,69.7067,8861.0
2017-04-10 14:15:00,80.44,80.48,80.42,80.48,14274.0,69.7067,69.7414,69.6894,69.7414,14274.0
2017-04-10 14:20:00,80.48,80.49,80.44,80.46,17653.0,69.7414,69.75,69.7067,69.724,17653.0
2017-04-10 14:25:00,80.45,80.48,80.39,80.39,27533.0,69.7154,69.7414,69.6634,69.6634,27533.0
2017-04-10 14:30:00,80.39,80.42,80.37,80.42,11779.0,69.6634,69.6894,69.6461,69.6894,11779.0
2017-04-10 14:35:00,80.4,80.43,80.38,80.38,8082.0,69.6721,69.6981,69.6547,69.6547,8082.0
2017-04-10 14:40:00,80.38,80.44,80.37,80.41,8602.0,69.6547,69.7067,69.6461,69.6807,8602.0
2017-04-10 14:45:00,80.42,80.54,80.42,80.54,12224.0,69.6894,69.7934,69.6894,69.7934,12224.0
2017-04-10 14:50:00,80.54,80.54,80.5,80.53,12878.0,69.7934,69.7934,69.7587,69.7847,12878.0
2017-04-10 14:55:00,80.53,80.58,80.52,80.58,25270.0,69.7847,69.828,69.776,69.828,25270.0
2017-04-10 15:00:00,80.58,80.6,80.56,80.59,177933.0,69.828,69.8454,69.8107,69.8367,177933.0
2017-04-10 15:05:00,80.58,80.6,80.57,80.58,40002.0,69.828,69.8454,69.8194,69.828,40002.0
2017-04-10 15:10:00,80.58,80.59,80.43,80.52,20669.0,69.828,69.8367,69.6981,69.776,20669.0
2017-04-10 15:15:00,80.51,80.57,80.49,80.54,17600.0,69.7674,69.8194,69.75,69.7934,17600.0
2017-04-10 15:20:00,80.54,80.54,80.44,80.51,28232.0,69.7934,69.7934,69.7067,69.7674,28232.0
2017-04-10 15:25:00,80.52,80.53,80.48,80.52,14133.0,69.776,69.7847,69.7414,69.776,14133.0
2017-04-10 15:30:00,80.51,80.53,80.48,80.53,25231.0,69.7674,69.7847,69.7414,69.7847,25231.0
2017-04-10 15:35:00,80.53,80.55,80.49,80.55,36461.0,69.7847,69.802,69.75,69.802,36461.0
2017-04-10 15:40:00,80.54,80.54,80.44,80.46,34993.0,69.7934,69.7934,69.7067,69.724,34993.0
2017-04-10 15:45:00,80.46,80.5,80.45,80.46,45215.0,69.724,69.7587,69.7154,69.724,45215.0
2017-04-10 15:50:00,80.45,80.51,80.44,80.46,56370.0,69.7154,69.7674,69.7067,69.724,56370.0
2017-04-10 15:55:00,80.46,80.55,80.43,80.54,136254.0,69.724,69.802,69.6981,69.7934,136254.0
2017-04-11 09:30:00,80.25,80.25,80.06,80.22,12804.0,69.5421,69.5421,69.3774,69.5161,12804.0
2017-04-11 09:35:00,80.22,80.3,80.06,80.06,9558.0,69.5161,69.5854,69.3774,69.3774,9558.0
2017-04-11 09:40:00,80.05,80.05,79.84,79.93,12548.0,69.3688,69.3688,69.1868,69.2648,12548.0
2017-04-11 09:45:00,79.91,79.91,79.75,79.8,13644.0,69.2474,69.2474,69.1088,69.1521,13644.0
2017-04-11 09:50:00,79.78,79.88,79.72,79.86,13423.0,69.1348,69.2214,69.0828,69.2041,13423.0
2017-04-11 09:55:00,79.83,79.89,79.81,79.89,9796.0,69.1781,69.2301,69.1608,69.2301,9796.0
2017-04-11 10:00:00,79.91,80.06,79.9,80.06,4750.0,69.2474,69.3774,69.2388,69.3774,4750.0
2017-04-11 10:05:00,80.07,80.07,79.98,80.06,7024.0,69.3861,69.3861,69.3081,69.3774,7024.0
2017-04-11 10:10:00,80.07,80.1,80.03,80.03,4615.0,69.3861,69.4121,69.3514,69.3514,4615.0
2017-04-11 10:15:00,80.04,80.07,80.01,80.03,5583.0,69.3601,69.3861,69.3341,69.3514,5583.0
2017-04-11 10:20:00,80.01,80.03,79.96,80.02,16560.0,69.3341,69.3514,69.2908,69.3428,16560.0
2017-04-11 10:25:00,80.0,80.02,79.96,80.01,8948.0,69.3254,69.3428,69.2908,69.3341,8948.0
2017-04-11 10:30:00,80.01,80.02,79.82,79.89,25695.0,69.3341,69.3428,69.1694,69.2301,25695.0
2017-04-11 10:35:00,79.9,79.92,79.82,79.91,9948.0,69.2388,69.2561,69.1694,69.2474,9948.0
2017-04-11 10:40:00,79.87,79.93,79.8,79.88,20516.0,69.2128,69.2648,69.1521,69.2214,20516.0
2017-04-11 10:45:00,79.87,79.89,79.82,79.89,8336.0,69.2128,69.2301,69.1694,69.2301,8336.0
2017-04-11 10:50:00,79.86,79.94,79.86,79.93,32123.0,69.2041,69.2734,69.2041,69.2648,32123.0
2017-04-11 10:55:00,79.95,79.99,79.88,79.96,10759.0,69.2821,69.3168,69.2214,69.2908,10759.0
2017-04-11 11:00:00,79.99,80.03,79.94,80.0,5860.0,69.3168,69.3514,69.2734,69.3254,5860.0
2017-04-11 11:05:00,79.97,80.03,79.95,79.95,8633.0,69.2994,69.3514,69.2821,69.2821,8633.0
2017-04-11 11:10:00,79.94,79.96,79.89,79.91,6900.0,69.2734,69.2908,69.2301,69.2474,6900.0
2017-04-11 11:15:00,79.9,79.98,79.89,79.93,5896.0,69.2388,69.3081,69.2301,69.2648,5896.0
2017-04-11 11:20:00,79.9,79.92,79.87,79.9,10732.0,69.2388,69.2561,69.2128,69.2388,10732.0
2017-04-11 11:25:00,79.9,79.9,79.79,79.84,7847.0,69.2388,69.2388,69.1434,69.1868,7847.0
2017-04-11 11:30:00,79.85,79.94,79.84,79.91,8300.0,69.1954,69.2734,69.1868,69.2474,8300.0
2017-04-11 11:35:00,79.94,79.99,79.91,79.95,7552.0,69.2734,69.3168,69.2474,69.2821,7552.0
2017-04-11 11:40:00,79.94,79.96,79.86,79.88,7879.0,69.2734,69.2908,69.2041,69.2214,7879.0
2017-04-11 11:45:00,79.85,79.91,79.85,79.87,6653.0,69.1954,69.2474,69.1954,69.2128,6653.0
2017-04-11 11:50:00,79.87,79.92,79.85,79.85,10460.0,69.2128,69.2561,69.1954,69.1954,10460.0
2017-04-11 11:55:00,79.87,79.88,79.8,79.8,3508.0,69.2128,69.2214,69.1521,69.1521,3508.0
2017-04-11 12:00:00,79.8,79.8,79.74,79.78,8811.0,69.1521,69.1521,69.1001,69.1348,8811.0
2017-04-11 12:05:00,79.76,79.77,79.73,79.74,1700.0,69.1175,69.1261,69.0915,69.1001,1700.0
2017-04-11 12:10:00,79.75,79.87,79.75,79.84,7985.0,69.1088,69.2128,69.1088,69.1868,7985.0
2017-04-11 12:15:00,79.84,79.88,79.81,79.88,8499.0,69.1868,69.2214,69.1608,69.2214,8499.0
2017-04-11 12:20:00,79.9,79.94,79.86,79.86,9364.0,69.2388,69.2734,69.2041,69.2041,9364.0
2017-04-11 12:25:00,79.86,79.93,79.86,79.9,6634.0,69.2041,69.2648,69.2041,69.2388,6634.0
2017-04-11 12:30:00,79.91,79.93,79.89,79.9,14787.0,69.2474,69.2648,69.2301,69.2388,14787.0
2017-04-11 12:35:00,79.91,79.91,79.83,79.86,11212.0,69.2474,69.2474,69.1781,69.2041,11212.0
2017-04-11 12:40:00,79.86,79.89,79.83,79.88,33272.0,69.2041,69.2301,69.1781,69.2214,33272.0
2017-04-11 12:45:00,79.85,79.9,79.82,79.82,20298.0,69.1954,69.2388,69.1694,69.1694,20298.0
2017-04-11 12:50:00,79.82,80.0,79.82,79.98,24157.0,69.1694,69.3254,69.1694,69.3081,24157.0
2017-04-11 12:55:00,79.99,80.02,79.91,79.94,7709.0,69.3168,69.3428,69.2474,69.2734,7709.0
2017-04-11 13:00:00,79.96,79.98,79.94,79.98,7052.0,69.2908,69.3081,69.2734,69.3081,7052.0
2017-04-11 13:05:00,79.97,80.05,79.96,79.98,10052.0,69.2994,69.3688,69.2908,69.3081,10052.0
2017-04-11 13:10:00,79.98,80.01,79.96,79.98,9576.0,69.3081,69.3341,69.2908,69.3081,9576.0
2017-04-11 13:15:00,79.99,79.99,79.92,79.97,10550.0,69.3168,69.3168,69.2561,69.2994,10550.0
2017-04-11 13:20:00,79.97,79.97,79.89,79.9,9265.0,69.2994,69.2994,69.2301,69.2388,9265.0
2017-04-11 13:25:00,79.88,79.96,79.88,79.93,8833.0,69.2214,69.2908,69.2214,69.2648,8833.0
2017-04-11 13:30:00,79.92,79.96,79.91,79.93,8178.0,69.2561,69.2908,69.2474,69.2648,8178.0
2017-04-11 13:35:00,79.94,80.01,79.94,79.99,5036.0,69.2734,69.3341,69.2734,69.3168,5036.0
2017-04-11 13:40:00,80.0,80.05,79.9,79.96,9392.0,69.3254,69.3688,69.2388,69.2908,9392.0
2017-04-11 13:45:00,79.95,79.96,79.92,79.93,5753.0,69.2821,69.2908,69.2561,69.2648,5753.0
2017-04-11 13:50:00,79.93,79.95,79.92,79.95,5941.0,69.2648,69.2821,69.2561,69.2821,5941.0
2017-04-11 13:55:00,79.93,79.97,79.9,79.93,13471.0,69.2648,69.2994,69.2388,69.2648,13471.0
2017-04-11 14:00:00,79.95,79.99,79.92,79.97,6597.0,69.2821,69.3168,69.2561,69.2994,6597.0
2017-04-11 14:05:00,79.95,80.06,79.94,80.03,8050.0,69.2821,69.3774,69.2734,69.3514,8050.0
2017-04-11 14:10:00,80.03,80.06,79.93,79.95,12848.0,69.3514,69.3774,69.2648,69.2821,12848.0
2017-04-11 14:15:00,79.95,79.98,79.92,79.95,4104.0,69.2821,69.3081,69.2561,69.2821,4104.0
2017-04-11 14:20:00,79.95,80.0,79.95,80.0,4380.0,69.2821,69.3254,69.2821,69.3254,4380.0
2017-04-11 14:25:00,80.01,80.04,79.98,80.03,5234.0,69.3341,69.3601,69.3081,69.3514,5234.0
2017-04-11 14:30:00,80.02,80.05,79.99,80.05,8949.0,69.3428,69.3688,69.3168,69.3688,8949.0
2017-04-11 14:35:00,80.05,80.06,80.01,80.03,9434.0,69.3688,69.3774,69.3341,69.3514,9434.0
2017-04-11 14:40:00,80.04,80.06,79.95,79.96,10946.0,69.3601,69.3774,69.2821,69.2908,10946.0
2017-04-11 14:45:00,79.96,80.02,79.96,80.01,9103.0,69.2908,69.3428,69.2908,69.3341,9103.0
2017-04-11 14:50:00,80.01,80.08,80.01,80.08,7967.0,69.3341,69.3948,69.3341,69.3948,7967.0
2017-04-11 14:55:00,80.08,80.09,80.04,80.04,5773.0,69.3948,69.4034,69.3601,69.3601,5773.0
2017-04-11 15:00:00,80.04,80.04,79.99,80.01,10481.0,69.3601,69.3601,69.3168,69.3341,10481.0
2017-04-11 15:05:00,80.02,80.02,79.92,79.96,28409.0,69.3428,69.3428,69.2561,69.2908,28409.0
2017-04-11 15:10:00,79.97,80.01,79.92,79.93,7864.0,69.2994,69.3341,69.2561,69.2648,7864.0
2017-04-11 15:15:00,79.93,80.01,79.92,79.96,14787.0,69.2648,69.3341,69.2561,69.2908,14787.0
2017-04-11 15:20:00,79.98,79.98,79.93,79.96,7354.0,69.3081,69.3081,69.2648,69.2908,7354.0
2017-04-11 15:25:00,79.97,80.02,79.96,80.02,9471.0,69.2994,69.3428,69.2908,69.3428,9471.0
2017-04-11 15:30:00,80.02,80.04,79.98,80.03,11794.0,69.3428,69.3601,69.3081,69.3514,11794.0
2017-04-11 15:35:00,80.04,80.04,80.01,80.03,14478.0,69.3601,69.3601,69.3341,69.3514,14478.0
2017-04-11 15:40:00,80.03,80.07,79.96,79.97,19534.0,69.3514,69.3861,69.2908,69.2994,19534.0
2017-04-11 15:45:00,79.96,80.01,79.94,79.96,26615.0,69.2908,69.3341,69.2734,69.2908,26615.0
2017-04-11 15:50:00,79.97,80.02,79.97,79.99,25315.0,69.2994,69.3428,69.2994,69.3168,25315.0
2017-04-11 15:55:00,80.0,80.09,79.99,80.09,68783.0,69.3254,69.4034,69.3168,69.4034,68783.0
2017-04-12 09:30:00,79.76,79.84,79.51,79.53,40342.0,69.1175,69.1868,68.9008,68.9181,40342.0
2017-04-12 09:35:00,79.63,79.67,79.56,79.67,9723.0,69.0048,69.0395,68.9441,69.0395,9723.0
2017-04-12 09:40:00,79.64,79.73,79.57,79.64,9798.0,69.0135,69.0915,68.9528,69.0135,9798.0
2017-04-12 09:45:00,79.62,79.77,79.62,79.77,10201.0,68.9961,69.1261,68.9961,69.1261,10201.0
2017-04-12 09:50:00,79.75,79.97,79.75,79.97,3713.0,69.1088,69.2994,69.1088,69.2994,3713.0
2017-04-12 09:55:00,79.95,79.98,79.92,79.98,4118.0,69.2821,69.3081,69.2561,69.3081,4118.0
2017-04-12 10:00:00,79.99,80.06,79.93,80.02,5186.0,69.3168,69.3774,69.2648,69.3428,5186.0
2017-04-12 10:05:00,80.04,80.07,80.01,80.03,5194.0,69.3601,69.3861,69.3341,69.3514,5194.0
2017-04-12 10:10:00,80.05,80.07,79.99,80.02,4206.0,69.3688,69.3861,69.3168,69.3428,4206.0
2017-04-12 10:15:00,80.04,80.19,80.01,80.17,6226.0,69.3601,69.4901,69.3341,69.4727,6226.0
2017-04-12 10:20:00,80.17,80.22,80.1,80.1,3383.0,69.4727,69.5161,69.4121,69.4121,3383.0
2017-04-12 10:25:00,80.11,80.11,80.01,80.04,4970.0,69.4207,69.4207,69.3341,69.3601,4970.0
2017-04-12 10:30:00,80.03,80.08,80.0,80.03,5607.0,69.3514,69.3948,69.3254,69.3514,5607.0
2017-04-12 10:35:00,80.06,80.08,79.99,80.02,10359.0,69.3774,69.3948,69.3168,69.3428,10359.0
2017-04-12 10:40:00,80.02,80.05,80.0,80.02,19021.0,69.3428,69.3688,69.3254,69.3428,19021.0
2017-04-12 10:45:00,80.01,80.12,79.99,80.11,16773.0,69.3341,69.4294,69.3168,69.4207,16773.0
2017-04-12 10:50:00,80.1,80.15,80.08,80.14,11379.0,69.4121,69.4554,69.3948,69.4467,11379.0
2017-04-12 10:55:00,80.14,80.22,80.13,80.22,9711.0,69.4467,69.5161,69.4381,69.5161,9711.0
2017-04-12 11:00:00,80.21,80.25,80.19,80.2,8989.0,69.5074,69.5421,69.4901,69.4987,8989.0
2017-04-12 11:05:00,80.18,80.24,80.17,80.21,7764.0,69.4814,69.5334,69.4727,69.5074,7764.0
2017-04-12 11:10:00,80.19,80.22,80.16,80.2,6702.0,69.4901,69.5161,69.4641,69.4987,6702.0
2017-04-12 11:15:00,80.19,80.21,80.16,80.2,5925.0,69.4901,69.5074,69.4641,69.4987,5925.0
2017-04-12 11:20:00,80.21,80.26,80.19,80.22,11385.0,69.5074,69.5507,69.4901,69.5161,11385.0
2017-04-12 11:25:00,80.21,80.21,80.16,80.17,6331.0,69.5074,69.5074,69.4641,69.4727,6331.0
2017-04-12 11:30:00,80.16,80.23,80.13,80.22,6061.0,69.4641,69.5247,69.4381,69.5161,6061.0
2017-04-12 11:35:00,80.22,80.22,80.15,80.17,7486.0,69.5161,69.5161,69.4554,69.4727,7486.0
2017-04-12 11:40:00,80.15,80.18,80.14,80.14,7876.0,69.4554,69.4814,69.4467,69.4467,7876.0
2017-04-12 11:45:00,80.14,80.16,80.1,80.13,15183.0,69.4467,69.4641,69.4121,69.4381,15183.0
2017-04-12 11:50:00,80.13,80.13,80.06,80.1,10807.0,69.4381,69.4381,69.3774,69.4121,10807.0
2017-04-12 11:55:00,80.1,80.2,80.09,80.17,8003.0,69.4121,69.4987,69.4034,69.4727,8003.0
2017-04-12 12:00:00,80.18,80.18,80.14,80.15,11486.0,69.4814,69.4814,69.4467,69.4554,11486.0
2017-04-12 12:05:00,80.15,80.24,80.15,80.2,7671.0,69.4554,69.5334,69.4554,69.4987,7671.0
2017-04-12 12:10:00,80.2,80.26,80.2,80.2,9533.0,69.4987,69.5507,69.4987,69.4987,9533.0
2017-04-12 12:15:00,80.2,80.22,80.19,80.22,6019.0,69.4987,69.5161,69.4901,69.5161,6019.0
2017-04-12 12:20:00,80.21,80.22,80.14,80.15,5050.0,69.5074,69.5161,69.4467,69.4554,5050.0
2017-04-12 12:25:00,80.15,80.2,80.14,80.17,7897.0,69.4554,69.4987,69.4467,69.4727,7897.0
2017-04-12 12:30:00,80.17,80.18,80.16,80.17,2900.0,69.4727,69.4814,69.4641,69.4727,2900.0
2017-04-12 12:35:00,80.16,80.22,80.16,80.22,6637.0,69.4641,69.5161,69.4641,69.5161,6637.0
2017-04-12 12:40:00,80.22,80.22,80.2,80.22,3259.0,69.5161,69.5161,69.4987,69.5161,3259.0
2017-04-12 12:45:00,80.22,80.22,80.17,80.19,3845.0,69.5161,69.5161,69.4727,69.4901,3845.0
2017-04-12 12:50:00,80.19,80.19,80.1,80.12,5810.0,69.4901,69.4901,69.4121,69.4294,5810.0
2017-04-12 12:55:00,80.12,80.14,80.1,80.12,4795.0,69.4294,69.4467,69.4121,69.4294,4795.0
2017-04-12 13:00:00,80.13,80.19,80.12,80.17,4120.0,69.4381,69.4901,69.4294,69.4727,4120.0
2017-04-12 13:05:00,80.17,80.21,80.15,80.21,6435.0,69.4727,69.5074,69.4554,69.5074,6435.0
2017-04-12 13:10:00,80.21,80.23,80.19,80.23,4751.0,69.5074,69.5247,69.4901,69.5247,4751.0
2017-04-12 13:15:00,80.22,80.22,80.19,80.21,3172.0,69.5161,69.5161,69.4901,69.5074,3172.0
2017-04-12 13:20:00,80.2,80.2,80.15,80.18,5339.0,69.4987,69.4987,69.4554,69.4814,5339.0
2017-04-12 13:25:00,80.16,80.17,80.14,80.17,4106.0,69.4641,69.4727,69.4467,69.4727,4106.0
2017-04-12 13:30:00,80.18,80.18,80.16,80.18,5072.0,69.4814,69.4814,69.4641,69.4814,5072.0
2017-04-12 13:35:00,80.17,80.26,80.13,80.26,8931.0,69.4727,69.5507,69.4381,69.5507,8931.0
2017-04-12 13:40:00,80.26,80.33,80.23,80.33,6069.0,69.5507,69.6114,69.5247,69.6114,6069.0
2017-04-12 13:45:00,80.31,80.32,80.27,80.3,6423.0,69.5941,69.6027,69.5594,69.5854,6423.0
2017-04-12 13:50:00,80.3,80.32,80.25,80.25,6547.0,69.5854,69.6027,69.5421,69.5421,6547.0
2017-04-12 13:55:00,80.26,80.36,80.23,80.36,9407.0,69.5507,69.6374,69.5247,69.6374,9407.0
2017-04-12 14:00:00,80.37,80.37,80.27,80.3,4538.0,69.6461,69.6461,69.5594,69.5854,4538.0
2017-04-12 14:05:00,80.31,80.32,80.3,80.3,6113.0,69.5941,69.6027,69.5854,69.5854,6113.0
2017-04-12 14:10:00,80.29,80.31,80.26,80.27,6024.0,69.5767,69.5941,69.5507,69.5594,6024.0
2017-04-12 14:15:00,80.26,80.28,80.24,80.26,6308.0,69.5507,69.5681,69.5334,69.5507,6308.0
2017-04-12 14:20:00,80.25,80.27,80.23,80.27,8602.0,69.5421,69.5594,69.5247,69.5594,8602.0
2017-04-12 14:25:00,80.27,80.34,80.25,80.33,18127.0,69.5594,69.6201,69.5421,69.6114,18127.0
2017-04-12 14:30:00,80.33,80.37,80.32,80.36,13745.0,69.6114,69.6461,69.6027,69.6374,13745.0
2017-04-12 14:35:00,80.36,80.4,80.31,80.31,33065.0,69.6374,69.6721,69.5941,69.5941,33065.0
2017-04-12 14:40:00,80.33,80.35,80.3,80.34,29679.0,69.6114,69.6287,69.5854,69.6201,29679.0
2017-04-12 14:45:00,80.33,80.42,80.33,80.38,15284.0,69.6114,69.6894,69.6114,69.6547,15284.0
2017-04-12 14:50:00,80.38,80.45,80.34,80.45,22992.0,69.6547,69.7154,69.6201,69.7154,22992.0
2017-04-12 14:55:00,80.47,80.48,80.42,80.45,21132.0,69.7327,69.7414,69.6894,69.7154,21132.0
2017-04-12 15:00:00,80.46,80.52,80.44,80.44,20233.0,69.724,69.776,69.7067,69.7067,20233.0
2017-04-12 15:05:00,80.45,80.5,80.41,80.48,12150.0,69.7154,69.7587,69.6807,69.7414,12150.0
2017-04-12 15:10:00,80.48,80.54,80.44,80.5,15629.0,69.7414,69.7934,69.7067,69.7587,15629.0
2017-04-12 15:15:00,80.5,80.5,80.42,80.45,21338.0,69.7587,69.7587,69.6894,69.7154,21338.0
2017-04-12 15:20:00,80.45,80.57,80.45,80.54,15604.0,69.7154,69.8194,69.7154,69.7934,15604.0
2017-04-12 15:25:00,80.55,80.56,80.47,80.53,17811.0,69.802,69.8107,69.7327,69.7847,17811.0
2017-04-12 15:30:00,80.54,80.57,80.51,80.54,21295.0,69.7934,69.8194,69.7674,69.7934,21295.0
2017-04-12 15:35:00,80.54,80.55,80.49,80.49,16663.0,69.7934,69.802,69.75,69.75,16663.0
2017-04-12 15:40:00,80.5,80.55,80.47,80.48,39489.0,69.7587,69.802,69.7327,69.7414,39489.0
2017-04-12 15:45:00,80.48,80.51,80.44,80.44,40395.0,69.7414,69.7674,69.7067,69.7067,40395.0
2017-04-12 15:50:00,80.44,80.49,80.41,80.48,51969.0,69.7067,69.75,69.6807,69.7414,51969.0
2017-04-12 15:55:00,80.49,80.56,80.46,80.5,85581.0,69.75,69.8107,69.724,69.7587,85581.0
2017-04-13 09:30:00,80.38,80.64,80.35,80.35,18187.0,69.6547,69.88,69.6287,69.6287,18187.0
2017-04-13 09:35:00,80.38,80.5,80.37,80.45,15209.0,69.6547,69.7587,69.6461,69.7154,15209.0
2017-04-13 09:40:00,80.46,80.49,80.37,80.45,8484.0,69.724,69.75,69.6461,69.7154,8484.0
2017-04-13 09:45:00,80.45,80.45,80.38,80.43,3714.0,69.7154,69.7154,69.6547,69.6981,3714.0
2017-04-13 09:50:00,80.39,80.54,80.37,80.48,7792.0,69.6634,69.7934,69.6461,69.7414,7792.0
2017-04-13 09:55:00,80.48,80.49,80.42,80.43,4700.0,69.7414,69.75,69.6894,69.6981,4700.0
2017-04-13 10:00:00,80.43,80.55,80.43,80.53,13767.0,69.6981,69.802,69.6981,69.7847,13767.0
2017-04-13 10:05:00,80.53,80.55,80.44,80.47,5371.0,69.7847,69.802,69.7067,69.7327,5371.0
2017-04-13 10:10:00,80.48,80.54,80.45,80.45,3007.0,69.7414,69.7934,69.7154,69.7154,3007.0
2017-04-13 10:15:00,80.47,80.52,80.47,80.51,6764.0,69.7327,69.776,69.7327,69.7674,6764.0
2017-04-13 10:20:00,80.48,80.5,80.45,80.5,4261.0,69.7414,69.7587,69.7154,69.7587,4261.0
2017-04-13 10:25:00,80.5,80.51,80.4,80.51,17482.0,69.7587,69.7674,69.6721,69.7674,17482.0
2017-04-13 10:30:00,80.48,80.6,80.46,80.48,31164.0,69.7414,69.8454,69.724,69.7414,31164.0
2017-04-13 10:35:00,80.47,80.52,80.46,80.52,2900.0,69.7327,69.776,69.724,69.776,2900.0
2017-04-13 10:40:00,80.51,80.61,80.48,80.58,4540.0,69.7674,69.854,69.7414,69.828,4540.0
2017-04-13 10:45:00,80.57,80.66,80.57,80.66,5400.0,69.8194,69.8974,69.8194,69.8974,5400.0
2017-04-13 10:50:00,80.67,80.76,80.66,80.74,7004.0,69.906,69.984,69.8974,69.9667,7004.0
2017-04-13 10:55:00,80.7,80.77,80.7,80.72,2730.0,69.932,69.9927,69.932,69.9494,2730.0
2017-04-13 11:00:00,80.7,80.74,80.7,80.7,6123.0,69.932,69.9667,69.932,69.932,6123.0
2017-04-13 11:05:00,80.7,80.77,80.67,80.76,6972.0,69.932,69.9927,69.906,69.984,6972.0
2017-04-13 11:10:00,80.75,80.86,80.75,80.79,22727.0,69.9754,70.0707,69.9754,70.01,22727.0
2017-04-13 11:15:00,80.78,80.78,80.72,80.72,3030.0,70.0014,70.0014,69.9494,69.9494,3030.0
2017-04-13 11:20:00,80.71,80.76,80.71,80.73,4939.0,69.9407,69.984,69.9407,69.958,4939.0
2017-04-13 11:25:00,80.73,80.77,80.72,80.73,3464.0,69.958,69.9927,69.9494,69.958,3464.0
2017-04-13 11:30:00,80.74,80.76,80.72,80.76,2903.0,69.9667,69.984,69.9494,69.984,2903.0
2017-04-13 11:35:00,80.77,80.77,80.72,80.76,4367.0,69.9927,69.9927,69.9494,69.984,4367.0
2017-04-13 11:40:00,80.74,80.75,80.72,80.74,2013.0,69.9667,69.9754,69.9494,69.9667,2013.0
2017-04-13 11:45:00,80.7,80.75,80.7,80.74,5180.0,69.932,69.9754,69.932,69.9667,5180.0
2017-04-13 11:50:00,80.75,80.75,80.69,80.71,6706.0,69.9754,69.9754,69.9234,69.9407,6706.0
2017-04-13 11:55:00,80.74,80.74,80.64,80.7,22222.0,69.9667,69.9667,69.88,69.932,22222.0
2017-04-13 12:00:00,80.69,80.7,80.57,80.59,6357.0,69.9234,69.932,69.8194,69.8367,6357.0
2017-04-13 12:05:00,80.58,80.58,80.49,80.52,8343.0,69.828,69.828,69.75,69.776,8343.0
2017-04-13 12:10:00,80.53,80.55,80.49,80.54,5908.0,69.7847,69.802,69.75,69.7934,5908.0
2017-04-13 12:15:00,80.55,80.59,80.52,80.54,14455.0,69.802,69.8367,69.776,69.7934,14455.0
2017-04-13 12:20:00,80.55,80.57,80.5,80.5,9410.0,69.802,69.8194,69.7587,69.7587,9410.0
2017-04-13 12:25:00,80.5,80.56,80.5,80.53,8326.0,69.7587,69.8107,69.7587,69.7847,8326.0
2017-04-13 12:30:00,80.53,80.54,80.48,80.48,5427.0,69.7847,69.7934,69.7414,69.7414,5427.0
2017-04-13 12:35:00,80.49,80.53,80.48,80.5,11070.0,69.75,69.7847,69.7414,69.7587,11070.0
2017-04-13 12:40:00,80.5,80.5,80.42,80.47,10500.0,69.7587,69.7587,69.6894,69.7327,10500.0
2017-04-13 12:45:00,80.49,80.5,80.4,80.4,6592.0,69.75,69.7587,69.6721,69.6721,6592.0
2017-04-13 12:50:00,80.36,80.46,80.36,80.4,16584.0,69.6374,69.724,69.6374,69.6721,16584.0
2017-04-13 12:55:00,80.42,80.43,80.36,80.37,4494.0,69.6894,69.6981,69.6374,69.6461,4494.0
2017-04-13 13:00:00,80.4,80.4,80.29,80.29,4200.0,69.6721,69.6721,69.5767,69.5767,4200.0
2017-04-13 13:05:00,80.25,80.3,80.21,80.25,20434.0,69.5421,69.5854,69.5074,69.5421,20434.0
2017-04-13 13:10:00,80.25,80.3,80.24,80.28,13553.0,69.5421,69.5854,69.5334,69.5681,13553.0
2017-04-13 13:15:00,80.29,80.3,80.27,80.3,4985.0,69.5767,69.5854,69.5594,69.5854,4985.0
2017-04-13 13:20:00,80.3,80.3,80.23,80.23,11379.0,69.5854,69.5854,69.5247,69.5247,11379.0
2017-04-13 13:25:00,80.23,80.36,80.21,80.35,7559.0,69.5247,69.6374,69.5074,69.6287,7559.0
2017-04-13 13:30:00,80.36,80.4,80.35,80.37,14352.0,69.6374,69.6721,69.6287,69.6461,14352.0
2017-04-13 13:35:00,80.38,80.41,80.36,80.38,8140.0,69.6547,69.6807,69.6374,69.6547,8140.0
2017-04-13 13:40:00,80.39,80.4,80.31,80.31,6143.0,69.6634,69.6721,69.5941,69.5941,6143.0
2017-04-13 13:45:00,80.29,80.31,80.2,80.28,12210.0,69.5767,69.5941,69.4987,69.5681,12210.0
2017-04-13 13:50:00,80.27,80.28,80.24,80.27,5801.0,69.5594,69.5681,69.5334,69.5594,5801.0
2017-04-13 13:55:00,80.26,80.28,80.25,80.25,3345.0,69.5507,69.5681,69.5421,69.5421,3345.0
2017-04-13 14:00:00,80.26,80.28,80.23,80.26,9949.0,69.5507,69.5681,69.5247,69.5507,9949.0
2017-04-13 14:05:00,80.27,80.38,80.27,80.37,9196.0,69.5594,69.6547,69.5594,69.6461,9196.0
2017-04-13 14:10:00,80.37,80.41,80.37,80.39,15390.0,69.6461,69.6807,69.6461,69.6634,15390.0
2017-04-13 14:15:00,80.38,80.4,80.37,80.38,9574.0,69.6547,69.6721,69.6461,69.6547,9574.0
2017-04-13 14:20:00,80.38,80.44,80.37,80.38,4911.0,69.6547,69.7067,69.6461,69.6547,4911.0
2017-04-13 14:25:00,80.38,80.42,80.38,80.4,2939.0,69.6547,69.6894,69.6547,69.6721,2939.0
2017-04-13 14:30:00,80.4,80.43,80.38,80.41,9460.0,69.6721,69.6981,69.6547,69.6807,9460.0
2017-04-13 14:35:00,80.4,80.41,80.37,80.37,6522.0,69.6721,69.6807,69.6461,69.6461,6522.0
2017-04-13 14:40:00,80.39,80.46,80.39,80.43,8449.0,69.6634,69.724,69.6634,69.6981,8449.0
2017-04-13 14:45:00,80.43,80.45,80.41,80.45,5783.0,69.6981,69.7154,69.6807,69.7154,5783.0
2017-04-13 14:50:00,80.42,80.45,80.38,80.39,7000.0,69.6894,69.7154,69.6547,69.6634,7000.0
2017-04-13 14:55:00,80.38,80.45,80.38,80.45,9352.0,69.6547,69.7154,69.6547,69.7154,9352.0
2017-04-13 15:00:00,80.45,80.51,80.43,80.46,18413.0,69.7154,69.7674,69.6981,69.724,18413.0
2017-04-13 15:05:00,80.44,80.45,80.38,80.39,10875.0,69.7067,69.7154,69.6547,69.6634,10875.0
2017-04-13 15:10:00,80.38,80.39,80.32,80.32,11052.0,69.6547,69.6634,69.6027,69.6027,11052.0
2017-04-13 15:15:00,80.33,80.36,80.32,80.35,9110.0,69.6114,69.6374,69.6027,69.6287,9110.0
2017-04-13 15:20:00,80.36,80.38,80.35,80.37,4392.0,69.6374,69.6547,69.6287,69.6461,4392.0
2017-04-13 15:25:00,80.36,80.39,80.35,80.35,6439.0,69.6374,69.6634,69.6287,69.6287,6439.0
2017-04-13 15:30:00,80.35,80.4,80.32,80.34,18554.0,69.6287,69.6721,69.6027,69.6201,18554.0
2017-04-13 15:35:00,80.33,80.34,80.25,80.25,15393.0,69.6114,69.6201,69.5421,69.5421,15393.0
2017-04-13 15:40:00,80.24,80.26,80.2,80.22,15975.0,69.5334,69.5507,69.4987,69.5161,15975.0
2017-04-13 15:45:00,80.21,80.36,80.2,80.33,24922.0,69.5074,69.6374,69.4987,69.6114,24922.0
2017-04-13 15:50:00,80.34,80.34,80.26,80.3,23399.0,69.6201,69.6201,69.5507,69.5854,23399.0
2017-04-13 15:55:00,80.29,80.29,80.16,80.16,66964.0,69.5767,69.5767,69.4641,69.4641,66964.0
2017-04-17 09:30:00,80.39,80.58,80.39,80.53,24183.0,69.6634,69.828,69.6634,69.7847,24183.0
2017-04-17 09:35:00,80.54,80.59,80.5,80.56,9613.0,69.7934,69.8367,69.7587,69.8107,9613.0
2017-04-17 09:40:00,80.6,80.66,80.59,80.66,15225.0,69.8454,69.8974,69.8367,69.8974,15225.0
2017-04-17 09:45:00,80.65,80.68,80.55,80.55,19137.0,69.8887,69.9147,69.802,69.802,19137.0
2017-04-17 09:50:00,80.55,80.62,80.53,80.62,21685.0,69.802,69.8627,69.7847,69.8627,21685.0
2017-04-17 09:55:00,80.62,80.64,80.59,80.61,37332.0,69.8627,69.88,69.8367,69.854,37332.0
2017-04-17 10:00:00,80.61,80.64,80.45,80.57,45106.0,69.854,69.88,69.7154,69.8194,45106.0
2017-04-17 10:05:00,80.56,80.64,80.55,80.59,31430.0,69.8107,69.88,69.802,69.8367,31430.0
2017-04-17 10:10:00,80.59,80.64,80.58,80.62,25306.0,69.8367,69.88,69.828,69.8627,25306.0
2017-04-17 10:15:00,80.62,80.74,80.62,80.69,14969.0,69.8627,69.9667,69.8627,69.9234,14969.0
2017-04-17 10:20:00,80.69,80.72,80.64,80.64,4915.0,69.9234,69.9494,69.88,69.88,4915.0
2017-04-17 10:25:00,80.64,80.65,80.58,80.58,21706.0,69.88,69.8887,69.828,69.828,21706.0
2017-04-17 10:30:00,80.57,80.6,80.55,80.55,14449.0,69.8194,69.8454,69.802,69.802,14449.0
2017-04-17 10:35:00,80.56,80.56,80.49,80.52,11104.0,69.8107,69.8107,69.75,69.776,11104.0
2017-04-17 10:40:00,80.52,80.56,80.51,80.54,7094.0,69.776,69.8107,69.7674,69.7934,7094.0
2017-04-17 10:45:00,80.53,80.56,80.53,80.55,12509.0,69.7847,69.8107,69.7847,69.802,12509.0
2017-04-17 10:50:00,80.55,80.61,80.53,80.54,24043.0,69.802,69.854,69.7847,69.7934,24043.0
2017-04-17 10:55:00,80.54,80.54,80.5,80.53,11167.0,69.7934,69.7934,69.7587,69.7847,11167.0
2017-04-17 11:00:00,80.53,80.55,80.47,80.51,17626.0,69.7847,69.802,69.7327,69.7674,17626.0
2017-04-17 11:05:00,80.52,80.56,80.51,80.56,7136.0,69.776,69.8107,69.7674,69.8107,7136.0
2017-04-17 11:10:00,80.56,80.57,80.54,80.57,14110.0,69.8107,69.8194,69.7934,69.8194,14110.0
2017-04-17 11:15:00,80.57,80.64,80.55,80.64,24864.0,69.8194,69.88,69.802,69.88,24864.0
2017-04-17 11:20:00,80.64,80.65,80.59,80.6,19607.0,69.88,69.8887,69.8367,69.8454,19607.0
2017-04-17 11:25:00,80.61,80.61,80.59,80.59,10022.0,69.854,69.854,69.8367,69.8367,10022.0
2017-04-17 11:30:00,80.59,80.6,80.59,80.59,14850.0,69.8367,69.8454,69.8367,69.8367,14850.0
2017-04-17 11:35:00,80.6,80.62,80.59,80.59,12261.0,69.8454,69.8627,69.8367,69.8367,12261.0
2017-04-17 11:40:00,80.6,80.62,80.59,80.61,11898.0,69.8454,69.8627,69.8367,69.854,11898.0
2017-04-17 11:45:00,80.61,80.62,80.56,80.56,8343.0,69.854,69.8627,69.8107,69.8107,8343.0
2017-04-17 11:50:00,80.56,80.57,80.52,80.52,10960.0,69.8107,69.8194,69.776,69.776,10960.0
2017-04-17 11:55:00,80.52,80.54,80.5,80.53,6475.0,69.776,69.7934,69.7587,69.7847,6475.0
2017-04-17 12:00:00,80.53,80.62,80.53,80.57,23779.0,69.7847,69.8627,69.7847,69.8194,23779.0
2017-04-17 12:05:00,80.57,80.57,80.51,80.55,45480.0,69.8194,69.8194,69.7674,69.802,45480.0
2017-04-17 12:10:00,80.55,80.61,80.54,80.59,23491.0,69.802,69.854,69.7934,69.8367,23491.0
2017-04-17 12:15:00,80.59,80.59,80.53,80.54,12975.0,69.8367,69.8367,69.7847,69.7934,12975.0
2017-04-17 12:20:00,80.53,80.59,80.53,80.59,7256.0,69.7847,69.8367,69.7847,69.8367,7256.0
2017-04-17 12:25:00,80.58,80.58,80.55,80.55,5363.0,69.828,69.828,69.802,69.802,5363.0
2017-04-17 12:30:00,80.55,80.56,80.53,80.55,7402.0,69.802,69.8107,69.7847,69.802,7402.0
2017-04-17 12:35:00,80.54,80.54,80.51,80.53,5944.0,69.7934,69.7934,69.7674,69.7847,5944.0
2017-04-17 12:40:00,80.54,80.56,80.54,80.56,7478.0,69.7934,69.8107,69.7934,69.8107,7478.0
2017-04-17 12:45:00,80.56,80.56,80.52,80.53,6268.0,69.8107,69.8107,69.776,69.7847,6268.0
2017-04-17 12:50:00,80.53,80.54,80.47,80.47,9769.0,69.7847,69.7934,69.7327,69.7327,9769.0
2017-04-17 12:55:00,80.48,80.52,80.48,80.5,6052.0,69.7414,69.776,69.7414,69.7587,6052.0
2017-04-17 13:00:00,80.51,80.52,80.49,80.52,3001.0,69.7674,69.776,69.75,69.776,3001.0
2017-04-17 13:05:00,80.51,80.53,80.51,80.53,5948.0,69.7674,69.7847,69.7674,69.7847,5948.0
2017-04-17 13:10:00,80.53,80.54,80.51,80.52,8214.0,69.7847,69.7934,69.7674,69.776,8214.0
2017-04-17 13:15:00,80.53,80.53,80.51,80.52,4212.0,69.7847,69.7847,69.7674,69.776,4212.0
2017-04-17 13:20:00,80.53,80.55,80.52,80.54,6565.0,69.7847,69.802,69.776,69.7934,6565.0
2017-04-17 13:25:00,80.54,80.58,80.54,80.56,15903.0,69.7934,69.828,69.7934,69.8107,15903.0
2017-04-17 13:30:00,80.56,80.56,80.54,80.54,6230.0,69.8107,69.8107,69.7934,69.7934,6230.0
2017-04-17 13:35:00,80.54,80.54,80.46,80.47,14619.0,69.7934,69.7934,69.724,69.7327,14619.0
2017-04-17 13:40:00,80.48,80.52,80.44,80.45,8799.0,69.7414,69.776,69.7067,69.7154,8799.0
2017-04-17 13:45:00,80.44,80.46,80.44,80.46,5651.0,69.7067,69.724,69.7067,69.724,5651.0
2017-04-17 13:50:00,80.45,80.48,80.44,80.47,17127.0,69.7154,69.7414,69.7067,69.7327,17127.0
2017-04-17 13:55:00,80.47,80.5,80.45,80.46,7633.0,69.7327,69.7587,69.7154,69.724,7633.0
2017-04-17 14:00:00,80.45,80.48,80.43,80.48,8078.0,69.7154,69.7414,69.6981,69.7414,8078.0
2017-04-17 14:05:00,80.47,80.48,80.39,80.39,11470.0,69.7327,69.7414,69.6634,69.6634,11470.0
2017-04-17 14:10:00,80.4,80.43,80.4,80.41,8534.0,69.6721,69.6981,69.6721,69.6807,8534.0
2017-04-17 14:15:00,80.42,80.44,80.4,80.4,6705.0,69.6894,69.7067,69.6721,69.6721,6705.0
2017-04-17 14:20:00,80.4,80.43,80.4,80.42,6264.0,69.6721,69.6981,69.6721,69.6894,6264.0
2017-04-17 14:25:00,80.42,80.43,80.4,80.43,7199.0,69.6894,69.6981,69.6721,69.6981,7199.0
2017-04-17 14:30:00,80.42,80.47,80.42,80.47,13627.0,69.6894,69.7327,69.6894,69.7327,13627.0
2017-04-17 14:35:00,80.48,80.52,80.47,80.52,8667.0,69.7414,69.776,69.7327,69.776,8667.0
2017-04-17 14:40:00,80.52,80.52,80.46,80.49,19060.0,69.776,69.776,69.724,69.75,19060.0
2017-04-17 14:45:00,80.49,80.52,80.47,80.48,16964.0,69.75,69.776,69.7327,69.7414,16964.0
2017-04-17 14:50:00,80.49,80.5,80.45,80.45,11847.0,69.75,69.7587,69.7154,69.7154,11847.0
2017-04-17 14:55:00,80.45,80.47,80.4,80.44,14493.0,69.7154,69.7327,69.6721,69.7067,14493.0
2017-04-17 15:00:00,80.44,80.44,80.4,80.43,16336.0,69.7067,69.7067,69.6721,69.6981,16336.0
2017-04-17 15:05:00,80.44,80.46,80.42,80.42,16696.0,69.7067,69.724,69.6894,69.6894,16696.0
2017-04-17 15:10:00,80.42,80.45,80.41,80.45,15676.0,69.6894,69.7154,69.6807,69.7154,15676.0
2017-04-17 15:15:00,80.45,80.52,80.44,80.52,25378.0,69.7154,69.776,69.7067,69.776,25378.0
2017-04-17 15:20:00,80.51,80.52,80.48,80.52,18026.0,69.7674,69.776,69.7414,69.776,18026.0
2017-04-17 15:25:00,80.51,80.53,80.48,80.52,26656.0,69.7674,69.7847,69.7414,69.776,26656.0
2017-04-17 15:30:00,80.51,80.54,80.5,80.51,25994.0,69.7674,69.7934,69.7587,69.7674,25994.0
2017-04-17 15:35:00,80.51,80.53,80.5,80.53,23787.0,69.7674,69.7847,69.7587,69.7847,23787.0
2017-04-17 15:40:00,80.53,80.54,80.51,80.53,29896.0,69.7847,69.7934,69.7674,69.7847,29896.0
2017-04-17 15:45:00,80.53,80.59,80.51,80.57,59856.0,69.7847,69.8367,69.7674,69.8194,59856.0
2017-04-17 15:50:00,80.58,80.6,80.48,80.54,69843.0,69.828,69.8454,69.7414,69.7934,69843.0
2017-04-17 15:55:00,80.55,80.64,80.54,80.62,66796.0,69.802,69.88,69.7934,69.8627,66796.0
2017-04-18 09:30:00,80.46,80.46,80.36,80.37,6272.0,69.724,69.724,69.6374,69.6461,6272.0
2017-04-18 09:35:00,80.34,80.59,80.34,80.59,2147.0,69.6201,69.8367,69.6201,69.8367,2147.0
2017-04-18 09:40:00,80.54,80.65,80.5,80.55,4443.0,69.7934,69.8887,69.7587,69.802,4443.0
2017-04-18 09:45:00,80.52,80.57,80.45,80.5,5370.0,69.776,69.8194,69.7154,69.7587,5370.0
2017-04-18 09:50:00,80.47,80.52,80.43,80.47,6312.0,69.7327,69.776,69.6981,69.7327,6312.0
2017-04-18 09:55:00,80.49,80.62,80.49,80.6,9417.0,69.75,69.8627,69.75,69.8454,9417.0
2017-04-18 10:00:00,80.61,80.63,80.53,80.53,10358.0,69.854,69.8714,69.7847,69.7847,10358.0
2017-04-18 10:05:00,80.56,80.58,80.45,80.51,16674.0,69.8107,69.828,69.7154,69.7674,16674.0
2017-04-18 10:10:00,80.52,80.56,80.48,80.52,5880.0,69.776,69.8107,69.7414,69.776,5880.0
2017-04-18 10:15:00,80.5,80.52,80.41,80.41,2700.0,69.7587,69.776,69.6807,69.6807,2700.0
2017-04-18 10:20:00,80.39,80.44,80.36,80.4,15006.0,69.6634,69.7067,69.6374,69.6721,15006.0
2017-04-18 10:25:00,80.4,80.42,80.36,80.39,9131.0,69.6721,69.6894,69.6374,69.6634,9131.0
2017-04-18 10:30:00,80.38,80.44,80.38,80.43,7260.0,69.6547,69.7067,69.6547,69.6981,7260.0
2017-04-18 10:35:00,80.43,80.54,80.43,80.54,4160.0,69.6981,69.7934,69.6981,69.7934,4160.0
2017-04-18 10:40:00,80.55,80.58,80.53,80.58,4150.0,69.802,69.828,69.7847,69.828,4150.0
2017-04-18 10:45:00,80.59,80.59,80.54,80.55,5128.0,69.8367,69.8367,69.7934,69.802,5128.0
2017-04-18 10:50:00,80.54,80.56,80.51,80.53,6397.0,69.7934,69.8107,69.7674,69.7847,6397.0
2017-04-18 10:55:00,80.55,80.55,80.45,80.53,7731.0,69.802,69.802,69.7154,69.7847,7731.0
2017-04-18 11:00:00,80.53,80.55,80.49,80.49,6702.0,69.7847,69.802,69.75,69.75,6702.0
2017-04-18 11:05:00,80.51,80.55,80.5,80.53,8180.0,69.7674,69.802,69.7587,69.7847,8180.0
2017-04-18 11:10:00,80.54,80.58,80.54,80.55,6013.0,69.7934,69.828,69.7934,69.802,6013.0
2017-04-18 11:15:00,80.56,80.58,80.53,80.54,6319.0,69.8107,69.828,69.7847,69.7934,6319.0
2017-04-18 11:20:00,80.54,80.56,80.52,80.56,2968.0,69.7934,69.8107,69.776,69.8107,2968.0
2017-04-18 11:25:00,80.56,80.58,80.52,80.58,3100.0,69.8107,69.828,69.776,69.828,3100.0
2017-04-18 11:30:00,80.58,80.58,80.5,80.52,7850.0,69.828,69.828,69.7587,69.776,7850.0
2017-04-18 11:35:00,80.52,80.53,80.45,80.51,5324.0,69.776,69.7847,69.7154,69.7674,5324.0
2017-04-18 11:40:00,80.5,80.53,80.47,80.48,5993.0,69.7587,69.7847,69.7327,69.7414,5993.0
2017-04-18 11:45:00,80.49,80.51,80.48,80.5,8823.0,69.75,69.7674,69.7414,69.7587,8823.0
2017-04-18 11:50:00,80.51,80.52,80.46,80.52,3587.0,69.7674,69.776,69.724,69.776,3587.0
2017-04-18 11:55:00,80.54,80.54,80.41,80.41,3456.0,69.7934,69.7934,69.6807,69.6807,3456.0
2017-04-18 12:00:00,80.42,80.45,80.34,80.45,7817.0,69.6894,69.7154,69.6201,69.7154,7817.0
2017-04-18 12:05:00,80.48,80.48,80.4,80.43,6281.0,69.7414,69.7414,69.6721,69.6981,6281.0
2017-04-18 12:10:00,80.41,80.45,80.4,80.42,5240.0,69.6807,69.7154,69.6721,69.6894,5240.0
2017-04-18 12:15:00,80.41,80.43,80.4,80.42,2921.0,69.6807,69.6981,69.6721,69.6894,2921.0
2017-04-18 12:20:00,80.41,80.45,80.41,80.43,2200.0,69.6807,69.7154,69.6807,69.6981,2200.0
2017-04-18 12:25:00,80.42,80.46,80.42,80.45,2565.0,69.6894,69.724,69.6894,69.7154,2565.0
2017-04-18 12:30:00,80.44,80.48,80.42,80.43,5928.0,69.7067,69.7414,69.6894,69.6981,5928.0
2017-04-18 12:35:00,80.42,80.45,80.38,80.42,8906.0,69.6894,69.7154,69.6547,69.6894,8906.0
2017-04-18 12:40:00,80.43,80.48,80.42,80.46,2200.0,69.6981,69.7414,69.6894,69.724,2200.0
2017-04-18 12:45:00,80.46,80.46,80.44,80.45,2003.0,69.724,69.724,69.7067,69.7154,2003.0
2017-04-18 12:50:00,80.44,80.48,80.44,80.47,3637.0,69.7067,69.7414,69.7067,69.7327,3637.0
2017-04-18 12:55:00,80.47,80.52,80.47,80.5,3211.0,69.7327,69.776,69.7327,69.7587,3211.0
2017-04-18 13:00:00,80.49,80.49,80.47,80.48,6854.0,69.75,69.75,69.7327,69.7414,6854.0
2017-04-18 13:05:00,80.48,80.48,80.46,80.48,5895.0,69.7414,69.7414,69.724,69.7414,5895.0
2017-04-18 13:10:00,80.49,80.54,80.48,80.54,2812.0,69.75,69.7934,69.7414,69.7934,2812.0
2017-04-18 13:15:00,80.54,80.55,80.51,80.55,2400.0,69.7934,69.802,69.7674,69.802,2400.0
2017-04-18 13:20:00,80.55,80.55,80.54,80.55,2642.0,69.802,69.802,69.7934,69.802,2642.0
2017-04-18 13:25:00,80.56,80.56,80.54,80.56,900.0,69.8107,69.8107,69.7934,69.8107,900.0
2017-04-18 13:30:00,80.54,80.56,80.52,80.56,3100.0,69.7934,69.8107,69.776,69.8107,3100.0
2017-04-18 13:35:00,80.56,80.57,80.52,80.53,3424.0,69.8107,69.8194,69.776,69.7847,3424.0
2017-04-18 13:40:00,80.54,80.55,80.52,80.52,919.0,69.7934,69.802,69.776,69.776,919.0
2017-04-18 13:45:00,80.54,80.54,80.52,80.54,2765.0,69.7934,69.7934,69.776,69.7934,2765.0
2017-04-18 13:50:00,80.54,80.55,80.51,80.54,5465.0,69.7934,69.802,69.7674,69.7934,5465.0
2017-04-18 13:55:00,80.54,80.55,80.52,80.53,1762.0,69.7934,69.802,69.776,69.7847,1762.0
2017-04-18 14:00:00,80.53,80.59,80.53,80.59,4200.0,69.7847,69.8367,69.7847,69.8367,4200.0
2017-04-18 14:05:00,80.57,80.59,80.55,80.55,3791.0,69.8194,69.8367,69.802,69.802,3791.0
2017-04-18 14:10:00,80.56,80.58,80.56,80.56,2949.0,69.8107,69.828,69.8107,69.8107,2949.0
2017-04-18 14:15:00,80.58,80.62,80.58,80.6,4203.0,69.828,69.8627,69.828,69.8454,4203.0
2017-04-18 14:20:00,80.62,80.63,80.56,80.58,5122.0,69.8627,69.8714,69.8107,69.828,5122.0
2017-04-18 14:25:00,80.58,80.65,80.58,80.65,17126.0,69.828,69.8887,69.828,69.8887,17126.0
2017-04-18 14:30:00,80.65,80.68,80.63,80.67,5170.0,69.8887,69.9147,69.8714,69.906,5170.0
2017-04-18 14:35:00,80.68,80.71,80.67,80.67,8278.0,69.9147,69.9407,69.906,69.906,8278.0
2017-04-18 14:40:00,80.67,80.69,80.6,80.62,6231.0,69.906,69.9234,69.8454,69.8627,6231.0
2017-04-18 14:45:00,80.61,80.62,80.56,80.6,4350.0,69.854,69.8627,69.8107,69.8454,4350.0
2017-04-18 14:50:00,80.59,80.64,80.59,80.63,4530.0,69.8367,69.88,69.8367,69.8714,4530.0
2017-04-18 14:55:00,80.63,80.63,80.58,80.62,58545.0,69.8714,69.8714,69.828,69.8627,58545.0
2017-04-18 15:00:00,80.63,80.67,80.61,80.64,4806.0,69.8714,69.906,69.854,69.88,4806.0
2017-04-18 15:05:00,80.63,80.68,80.62,80.67,3472.0,69.8714,69.9147,69.8627,69.906,3472.0
2017-04-18 15:10:00,80.67,80.68,80.65,80.67,10281.0,69.906,69.9147,69.8887,69.906,10281.0
2017-04-18 15:15:00,80.68,80.72,80.66,80.72,4917.0,69.9147,69.9494,69.8974,69.9494,4917.0
2017-04-18 15:20:00,80.73,80.74,80.71,80.72,4113.0,69.958,69.9667,69.9407,69.9494,4113.0
2017-04-18 15:25:00,80.73,80.74,80.72,80.73,3175.0,69.958,69.9667,69.9494,69.958,3175.0
2017-04-18 15:30:00,80.72,80.72,80.69,80.7,6801.0,69.9494,69.9494,69.9234,69.932,6801.0
2017-04-18 15:35:00,80.69,80.73,80.69,80.7,15603.0,69.9234,69.958,69.9234,69.932,15603.0
2017-04-18 15:40:00,80.71,80.72,80.68,80.68,9663.0,69.9407,69.9494,69.9147,69.9147,9663.0
2017-04-18 15:45:00,80.68,80.76,80.68,80.76,14464.0,69.9147,69.984,69.9147,69.984,14464.0
2017-04-18 15:50:00,80.76,80.76,80.69,80.7,16213.0,69.984,69.984,69.9234,69.932,16213.0
2017-04-18 15:55:00,80.7,80.8,80.7,80.75,73004.0,69.932,70.0187,69.932,69.9754,73004.0
2017-04-19 09:30:00,80.81,80.96,80.81,80.91,20776.0,70.0273,70.1573,70.0273,70.114,20776.0
2017-04-19 09:35:00,80.93,81.0,80.67,80.67,18280.0,70.1313,70.192,69.906,69.906,18280.0
2017-04-19 09:40:00,80.66,80.87,80.66,80.8,15185.0,69.8974,70.0793,69.8974,70.0187,15185.0
2017-04-19 09:45:00,80.86,80.86,80.76,80.86,3926.0,70.0707,70.0707,69.984,70.0707,3926.0
2017-04-19 09:50:00,80.83,80.95,80.83,80.9,4566.0,70.0447,70.1487,70.0447,70.1053,4566.0
2017-04-19 09:55:00,80.89,81.02,80.89,81.0,7789.0,70.0967,70.2093,70.0967,70.192,7789.0
2017-04-19 10:00:00,81.04,81.04,80.96,80.99,10239.0,70.2267,70.2267,70.1573,70.1833,10239.0
2017-04-19 10:05:00,81.0,81.05,80.98,81.05,8399.0,70.192,70.2353,70.1747,70.2353,8399.0
2017-04-19 10:10:00,81.02,81.06,81.01,81.05,3400.0,70.2093,70.244,70.2007,70.2353,3400.0
2017-04-19 10:15:00,81.04,81.09,81.01,81.08,5975.0,70.2267,70.27,70.2007,70.2613,5975.0
2017-04-19 10:20:00,81.08,81.09,81.06,81.08,3112.0,70.2613,70.27,70.244,70.2613,3112.0
2017-04-19 10:25:00,81.08,81.09,81.04,81.06,4523.0,70.2613,70.27,70.2267,70.244,4523.0
2017-04-19 10:30:00,81.06,81.06,80.99,81.03,8061.0,70.244,70.244,70.1833,70.218,8061.0
2017-04-19 10:35:00,81.0,81.03,80.99,81.0,3221.0,70.192,70.218,70.1833,70.192,3221.0
2017-04-19 10:40:00,80.99,81.01,80.96,81.0,3332.0,70.1833,70.2007,70.1573,70.192,3332.0
2017-04-19 10:45:00,81.0,81.02,80.97,80.97,3200.0,70.192,70.2093,70.166,70.166,3200.0
2017-04-19 10:50:00,81.0,81.04,80.99,81.0,3220.0,70.192,70.2267,70.1833,70.192,3220.0
2017-04-19 10:55:00,81.02,81.03,80.96,81.03,11451.0,70.2093,70.218,70.1573,70.218,11451.0
2017-04-19 11:00:00,81.04,81.07,81.0,81.0,2718.0,70.2267,70.2527,70.192,70.192,2718.0
2017-04-19 11:05:00,80.99,81.04,80.99,81.02,2400.0,70.1833,70.2267,70.1833,70.2093,2400.0
2017-04-19 11:10:00,81.02,81.03,80.99,81.0,5400.0,70.2093,70.218,70.1833,70.192,5400.0
2017-04-19 11:15:00,81.0,81.02,80.98,81.0,14736.0,70.192,70.2093,70.1747,70.192,14736.0
2017-04-19 11:20:00,81.0,81.04,80.99,81.01,15804.0,70.192,70.2267,70.1833,70.2007,15804.0
2017-04-19 11:25:00,81.04,81.05,81.01,81.04,3209.0,70.2267,70.2353,70.2007,70.2267,3209.0
2017-04-19 11:30:00,81.02,81.03,80.96,80.97,5483.0,70.2093,70.218,70.1573,70.166,5483.0
2017-04-19 11:35:00,80.97,81.0,80.97,80.97,2596.0,70.166,70.192,70.166,70.166,2596.0
2017-04-19 11:40:00,80.98,81.0,80.97,80.97,2076.0,70.1747,70.192,70.166,70.166,2076.0
2017-04-19 11:45:00,80.96,80.96,80.94,80.94,1864.0,70.1573,70.1573,70.14,70.14,1864.0
2017-04-19 11:50:00,80.94,80.95,80.9,80.9,6511.0,70.14,70.1487,70.1053,70.1053,6511.0
2017-04-19 11:55:00,80.9,80.92,80.89,80.89,7215.0,70.1053,70.1227,70.0967,70.0967,7215.0
2017-04-19 12:00:00,80.89,80.91,80.84,80.84,5662.0,70.0967,70.114,70.0533,70.0533,5662.0
2017-04-19 12:05:00,80.84,80.85,80.8,80.8,4034.0,70.0533,70.062,70.0187,70.0187,4034.0
2017-04-19 12:10:00,80.8,80.8,80.74,80.74,7087.0,70.0187,70.0187,69.9667,69.9667,7087.0
2017-04-19 12:15:00,80.75,80.78,80.71,80.72,26338.0,69.9754,70.0014,69.9407,69.9494,26338.0
2017-04-19 12:20:00,80.71,80.75,80.7,80.75,30759.0,69.9407,69.9754,69.932,69.9754,30759.0
2017-04-19 12:25:00,80.76,80.85,80.75,80.8,46885.0,69.984,70.062,69.9754,70.0187,46885.0
2017-04-19 12:30:00,80.8,80.82,80.78,80.82,25881.0,70.0187,70.036,70.0014,70.036,25881.0
2017-04-19 12:35:00,80.82,80.82,80.74,80.76,4876.0,70.036,70.036,69.9667,69.984,4876.0
2017-04-19 12:40:00,80.8,80.81,80.77,80.77,1300.0,70.0187,70.0273,69.9927,69.9927,1300.0
2017-04-19 12:45:00,80.76,80.76,80.73,80.75,1000.0,69.984,69.984,69.958,69.9754,1000.0
2017-04-19 12:50:00,80.74,80.75,80.71,80.75,5926.0,69.9667,69.9754,69.9407,69.9754,5926.0
2017-04-19 12:55:00,80.75,80.77,80.71,80.71,3807.0,69.9754,69.9927,69.9407,69.9407,3807.0
2017-04-19 13:00:00,80.73,80.74,80.65,80.68,5921.0,69.958,69.9667,69.8887,69.9147,5921.0
2017-04-19 13:05:00,80.66,80.69,80.65,80.67,5210.0,69.8974,69.9234,69.8887,69.906,5210.0
2017-04-19 13:10:00,80.66,80.7,80.54,80.63,29441.0,69.8974,69.932,69.7934,69.8714,29441.0
2017-04-19 13:15:00,80.64,80.68,80.64,80.68,900.0,69.88,69.9147,69.88,69.9147,900.0
2017-04-19 13:20:00,80.68,80.73,80.67,80.68,7944.0,69.9147,69.958,69.906,69.9147,7944.0
2017-04-19 13:25:00,80.69,80.69,80.66,80.69,5725.0,69.9234,69.9234,69.8974,69.9234,5725.0
2017-04-19 13:30:00,80.66,80.69,80.64,80.69,2900.0,69.8974,69.9234,69.88,69.9234,2900.0
2017-04-19 13:35:00,80.66,80.68,80.64,80.68,4507.0,69.8974,69.9147,69.88,69.9147,4507.0
2017-04-19 13:40:00,80.66,80.69,80.63,80.65,2678.0,69.8974,69.9234,69.8714,69.8887,2678.0
2017-04-19 13:45:00,80.68,80.73,80.65,80.73,14044.0,69.9147,69.958,69.8887,69.958,14044.0
2017-04-19 13:50:00,80.76,80.8,80.76,80.79,3205.0,69.984,70.0187,69.984,70.01,3205.0
2017-04-19 13:55:00,80.79,80.79,80.73,80.76,5093.0,70.01,70.01,69.958,69.984,5093.0
2017-04-19 14:00:00,80.77,80.78,80.72,80.73,2630.0,69.9927,70.0014,69.9494,69.958,2630.0
2017-04-19 14:05:00,80.71,80.73,80.69,80.7,8108.0,69.9407,69.958,69.9234,69.932,8108.0
2017-04-19 14:10:00,80.7,80.7,80.66,80.68,5276.0,69.932,69.932,69.8974,69.9147,5276.0
2017-04-19 14:15:00,80.65,80.67,80.63,80.67,3305.0,69.8887,69.906,69.8714,69.906,3305.0
2017-04-19 14:20:00,80.68,80.68,80.66,80.67,3094.0,69.9147,69.9147,69.8974,69.906,3094.0
2017-04-19 14:25:00,80.66,80.76,80.65,80.73,6162.0,69.8974,69.984,69.8887,69.958,6162.0
2017-04-19 14:30:00,80.71,80.75,80.71,80.73,4192.0,69.9407,69.9754,69.9407,69.958,4192.0
2017-04-19 14:35:00,80.74,80.77,80.73,80.75,25965.0,69.9667,69.9927,69.958,69.9754,25965.0
2017-04-19 14:40:00,80.75,80.75,80.71,80.74,7974.0,69.9754,69.9754,69.9407,69.9667,7974.0
2017-04-19 14:45:00,80.73,80.73,80.63,80.64,11898.0,69.958,69.958,69.8714,69.88,11898.0
2017-04-19 14:50:00,80.65,80.65,80.56,80.57,14901.0,69.8887,69.8887,69.8107,69.8194,14901.0
2017-04-19 14:55:00,80.58,80.62,80.55,80.55,10661.0,69.828,69.8627,69.802,69.802,10661.0
2017-04-19 15:00:00,80.58,80.63,80.56,80.6,7752.0,69.828,69.8714,69.8107,69.8454,7752.0
2017-04-19 15:05:00,80.6,80.65,80.58,80.65,16169.0,69.8454,69.8887,69.828,69.8887,16169.0
2017-04-19 15:10:00,80.65,80.66,80.61,80.61,15619.0,69.8887,69.8974,69.854,69.854,15619.0
2017-04-19 15:15:00,80.6,80.64,80.59,80.64,19544.0,69.8454,69.88,69.8367,69.88,19544.0
2017-04-19 15:20:00,80.64,80.64,80.59,80.62,24087.0,69.88,69.88,69.8367,69.8627,24087.0
2017-04-19 15:25:00,80.63,80.63,80.54,80.54,12644.0,69.8714,69.8714,69.7934,69.7934,12644.0
2017-04-19 15:30:00,80.54,80.61,80.51,80.58,13368.0,69.7934,69.854,69.7674,69.828,13368.0
2017-04-19 15:35:00,80.59,80.63,80.58,80.62,25576.0,69.8367,69.8714,69.828,69.8627,25576.0
2017-04-19 15:40:00,80.62,80.62,80.51,80.51,21584.0,69.8627,69.8627,69.7674,69.7674,21584.0
2017-04-19 15:45:00,80.51,80.56,80.51,80.53,20666.0,69.7674,69.8107,69.7674,69.7847,20666.0
2017-04-19 15:50:00,80.54,80.58,80.53,80.58,17177.0,69.7934,69.828,69.7847,69.828,17177.0
2017-04-19 15:55:00,80.58,80.65,80.58,80.63,54286.0,69.828,69.8887,69.828,69.8714,54286.0
2017-04-20 09:30:00,81.02,81.14,80.92,80.92,21825.0,70.2093,70.3133,70.1227,70.1227,21825.0
2017-04-20 09:35:00,80.94,81.0,80.8,80.8,6995.0,70.14,70.192,70.0187,70.0187,6995.0
2017-04-20 09:40:00,80.85,80.88,80.66,80.86,6486.0,70.062,70.088,69.8974,70.0707,6486.0
2017-04-20 09:45:00,80.83,80.91,80.82,80.85,14022.0,70.0447,70.114,70.036,70.062,14022.0
2017-04-20 09:50:00,80.85,80.94,80.84,80.9,8267.0,70.062,70.14,70.0533,70.1053,8267.0
2017-04-20 09:55:00,80.88,80.91,80.72,80.76,6600.0,70.088,70.114,69.9494,69.984,6600.0
2017-04-20 10:00:00,80.79,80.84,80.76,80.84,7642.0,70.01,70.0533,69.984,70.0533,7642.0
2017-04-20 10:05:00,80.81,80.86,80.76,80.86,7400.0,70.0273,70.0707,69.984,70.0707,7400.0
2017-04-20 10:10:00,80.87,80.91,80.85,80.86,5400.0,70.0793,70.114,70.062,70.0707,5400.0
2017-04-20 10:15:00,80.89,80.89,80.83,80.85,5700.0,70.0967,70.0967,70.0447,70.062,5700.0
2017-04-20 10:20:00,80.87,80.96,80.87,80.95,5142.0,70.0793,70.1573,70.0793,70.1487,5142.0
2017-04-20 10:25:00,80.97,80.99,80.94,80.98,7902.0,70.166,70.1833,70.14,70.1747,7902.0
2017-04-20 10:30:00,80.98,80.99,80.93,80.94,6301.0,70.1747,70.1833,70.1313,70.14,6301.0
2017-04-20 10:35:00,80.91,80.97,80.88,80.97,4796.0,70.114,70.166,70.088,70.166,4796.0
2017-04-20 10:40:00,80.97,80.99,80.96,80.96,3893.0,70.166,70.1833,70.1573,70.1573,3893.0
2017-04-20 10:45:00,80.96,80.98,80.95,80.98,3798.0,70.1573,70.1747,70.1487,70.1747,3798.0
2017-04-20 10:50:00,81.0,81.06,81.0,81.05,5982.0,70.192,70.244,70.192,70.2353,5982.0
2017-04-20 10:55:00,81.04,81.09,81.04,81.08,1599.0,70.2267,70.27,70.2267,70.2613,1599.0
2017-04-20 11:00:00,81.1,81.1,81.01,81.03,4278.0,70.2787,70.2787,70.2007,70.218,4278.0
2017-04-20 11:05:00,81.01,81.07,81.0,81.05,3490.0,70.2007,70.2527,70.192,70.2353,3490.0
2017-04-20 11:10:00,81.06,81.06,81.01,81.02,3301.0,70.244,70.244,70.2007,70.2093,3301.0
2017-04-20 11:15:00,81.01,81.02,80.95,80.97,2775.0,70.2007,70.2093,70.1487,70.166,2775.0
2017-04-20 11:20:00,80.96,81.04,80.96,81.03,6114.0,70.1573,70.2267,70.1573,70.218,6114.0
2017-04-20 11:25:00,81.03,81.06,81.03,81.04,3386.0,70.218,70.244,70.218,70.2267,3386.0
2017-04-20 11:30:00,81.05,81.1,81.03,81.1,5500.0,70.2353,70.2787,70.218,70.2787,5500.0
2017-04-20 11:35:00,81.11,81.17,81.11,81.16,7233.0,70.2873,70.3393,70.2873,70.3306,7233.0
2017-04-20 11:40:00,81.15,81.18,81.13,81.18,8436.0,70.322,70.348,70.3046,70.348,8436.0
2017-04-20 11:45:00,81.18,81.25,81.18,81.25,4361.0,70.348,70.4086,70.348,70.4086,4361.0
2017-04-20 11:50:00,81.24,81.24,81.18,81.2,6915.0,70.4,70.4,70.348,70.3653,6915.0
2017-04-20 11:55:00,81.19,81.23,81.18,81.21,7201.0,70.3566,70.3913,70.348,70.374,7201.0
2017-04-20 12:00:00,81.22,81.26,81.21,81.26,5728.0,70.3826,70.4173,70.374,70.4173,5728.0
2017-04-20 12:05:00,81.26,81.36,81.26,81.33,7126.0,70.4173,70.504,70.4173,70.478,7126.0
2017-04-20 12:10:00,81.36,81.38,81.29,81.33,5316.0,70.504,70.5213,70.4433,70.478,5316.0
2017-04-20 12:15:00,81.36,81.36,81.29,81.36,4258.0,70.504,70.504,70.4433,70.504,4258.0
2017-04-20 12:20:00,81.37,81.38,81.34,81.34,2300.0,70.5126,70.5213,70.4866,70.4866,2300.0
2017-04-20 12:25:00,81.36,81.37,81.3,81.3,4310.0,70.504,70.5126,70.452,70.452,4310.0
2017-04-20 12:30:00,81.29,81.35,81.29,81.32,7475.0,70.4433,70.4953,70.4433,70.4693,7475.0
2017-04-20 12:35:00,81.32,81.34,81.3,81.33,5217.0,70.4693,70.4866,70.452,70.478,5217.0
2017-04-20 12:40:00,81.31,81.4,81.29,81.4,17062.0,70.4606,70.5386,70.4433,70.5386,17062.0
2017-04-20 12:45:00,81.4,81.41,81.39,81.39,7401.0,70.5386,70.5473,70.53,70.53,7401.0
2017-04-20 12:50:00,81.39,81.4,81.36,81.38,15805.0,70.53,70.5386,70.504,70.5213,15805.0
2017-04-20 12:55:00,81.38,81.38,81.33,81.33,9576.0,70.5213,70.5213,70.478,70.478,9576.0
2017-04-20 13:00:00,81.34,81.4,81.34,81.4,8027.0,70.4866,70.5386,70.4866,70.5386,8027.0
2017-04-20 13:05:00,81.4,81.4,81.35,81.36,7150.0,70.5386,70.5386,70.4953,70.504,7150.0
2017-04-20 13:10:00,81.35,81.35,81.28,81.33,8919.0,70.4953,70.4953,70.4346,70.478,8919.0
2017-04-20 13:15:00,81.33,81.33,81.25,81.25,4128.0,70.478,70.478,70.4086,70.4086,4128.0
2017-04-20 13:20:00,81.25,81.33,81.25,81.31,8049.0,70.4086,70.478,70.4086,70.4606,8049.0
2017-04-20 13:25:00,81.32,81.33,81.3,81.32,18352.0,70.4693,70.478,70.452,70.4693,18352.0
2017-04-20 13:30:00,81.31,81.36,81.3,81.36,14918.0,70.4606,70.504,70.452,70.504,14918.0
2017-04-20 13:35:00,81.36,81.4,81.35,81.36,13640.0,70.504,70.5386,70.4953,70.504,13640.0
2017-04-20 13:40:00,81.36,81.41,81.36,81.38,6555.0,70.504,70.5473,70.504,70.5213,6555.0
2017-04-20 13:45:00,81.37,81.49,81.37,81.48,16622.0,70.5126,70.6166,70.5126,70.6079,16622.0
2017-04-20 13:50:00,81.48,81.5,81.46,81.5,5000.0,70.6079,70.6253,70.5906,70.6253,5000.0
2017-04-20 13:55:00,81.48,81.54,81.48,81.51,7630.0,70.6079,70.6599,70.6079,70.6339,7630.0
2017-04-20 14:00:00,81.52,81.52,81.46,81.48,6291.0,70.6426,70.6426,70.5906,70.6079,6291.0
2017-04-20 14:05:00,81.47,81.47,81.38,81.38,7626.0,70.5993,70.5993,70.5213,70.5213,7626.0
2017-04-20 14:10:00,81.38,81.38,81.33,81.33,3540.0,70.5213,70.5213,70.478,70.478,3540.0
2017-04-20 14:15:00,81.33,81.35,81.32,81.33,5440.0,70.478,70.4953,70.4693,70.478,5440.0
2017-04-20 14:20:00,81.33,81.33,81.28,81.32,7427.0,70.478,70.478,70.4346,70.4693,7427.0
2017-04-20 14:25:00,81.32,81.38,81.3,81.34,33600.0,70.4693,70.5213,70.452,70.4866,33600.0
2017-04-20 14:30:00,81.34,81.38,81.29,81.38,18222.0,70.4866,70.5213,70.4433,70.5213,18222.0
2017-04-20 14:35:00,81.38,81.47,81.35,81.44,12835.0,70.5213,70.5993,70.4953,70.5733,12835.0
2017-04-20 14:40:00,81.41,81.44,81.41,81.42,2855.0,70.5473,70.5733,70.5473,70.556,2855.0
2017-04-20 14:45:00,81.41,81.43,81.38,81.41,5327.0,70.5473,70.5646,70.5213,70.5473,5327.0
2017-04-20 14:50:00,81.43,81.44,81.39,81.4,4206.0,70.5646,70.5733,70.53,70.5386,4206.0
2017-04-20 14:55:00,81.4,81.46,81.4,81.44,8201.0,70.5386,70.5906,70.5386,70.5733,8201.0
2017-04-20 15:00:00,81.45,81.45,81.4,81.43,6117.0,70.582,70.582,70.5386,70.5646,6117.0
2017-04-20 15:05:00,81.46,81.49,81.44,81.49,3701.0,70.5906,70.6166,70.5733,70.6166,3701.0
2017-04-20 15:10:00,81.48,81.54,81.48,81.53,7263.0,70.6079,70.6599,70.6079,70.6513,7263.0
2017-04-20 15:15:00,81.56,81.56,81.48,81.48,9422.0,70.6773,70.6773,70.6079,70.6079,9422.0
2017-04-20 15:20:00,81.48,81.48,81.43,81.45,9342.0,70.6079,70.6079,70.5646,70.582,9342.0
2017-04-20 15:25:00,81.46,81.51,81.46,81.5,10194.0,70.5906,70.6339,70.5906,70.6253,10194.0
2017-04-20 15:30:00,81.51,81.54,81.48,81.53,16144.0,70.6339,70.6599,70.6079,70.6513,16144.0
2017-04-20 15:35:00,81.53,81.54,81.51,81.54,12823.0,70.6513,70.6599,70.6339,70.6599,12823.0
2017-04-20 15:40:00,81.54,81.6,81.53,81.59,27981.0,70.6599,70.7119,70.6513,70.7033,27981.0
2017-04-20 15:45:00,81.59,81.63,81.58,81.63,32080.0,70.7033,70.7379,70.6946,70.7379,32080.0
2017-04-20 15:50:00,81.63,81.64,81.61,81.62,52663.0,70.7379,70.7466,70.7206,70.7293,52663.0
2017-04-20 15:55:00,81.63,81.66,81.55,81.58,83618.0,70.7379,70.7639,70.6686,70.6946,83618.0
2017-04-21 09:30:00,81.51,81.8,81.5,81.77,87239.0,70.6339,70.8852,70.6253,70.8593,87239.0
2017-04-21 09:35:00,81.77,81.83,81.68,81.81,3708.0,70.8593,70.9112,70.7813,70.8939,3708.0
2017-04-21 09:40:00,81.86,81.9,81.81,81.84,6837.0,70.9372,70.9719,70.8939,70.9199,6837.0
2017-04-21 09:45:00,81.85,81.97,81.85,81.91,31921.0,70.9286,71.0326,70.9286,70.9806,31921.0
2017-04-21 09:50:00,81.91,81.95,81.89,81.92,16561.0,70.9806,71.0152,70.9632,70.9892,16561.0
2017-04-21 09:55:00,81.93,82.23,81.91,82.2,40238.0,70.9979,71.2579,70.9806,71.2319,40238.0
2017-04-21 10:00:00,82.21,82.26,82.14,82.2,80639.0,71.2405,71.2839,71.1799,71.2319,80639.0
2017-04-21 10:05:00,82.2,82.21,82.11,82.11,14441.0,71.2319,71.2405,71.1539,71.1539,14441.0
2017-04-21 10:10:00,82.12,82.13,82.01,82.03,10332.0,71.1626,71.1712,71.0672,71.0846,10332.0
2017-04-21 10:15:00,82.04,82.08,82.03,82.08,5627.0,71.0932,71.1279,71.0846,71.1279,5627.0
2017-04-21 10:20:00,82.08,82.14,82.04,82.09,26278.0,71.1279,71.1799,71.0932,71.1366,26278.0
2017-04-21 10:25:00,82.1,82.22,82.08,82.22,28439.0,71.1452,71.2492,71.1279,71.2492,28439.0
2017-04-21 10:30:00,82.2,82.22,82.11,82.11,13042.0,71.2319,71.2492,71.1539,71.1539,13042.0
2017-04-21 10:35:00,82.1,82.1,81.93,81.97,14443.0,71.1452,71.1452,70.9979,71.0326,14443.0
2017-04-21 10:40:00,81.98,82.01,81.91,81.98,18301.0,71.0412,71.0672,70.9806,71.0412,18301.0
2017-04-21 10:45:00,81.99,82.05,81.97,82.0,17005.0,71.0499,71.1019,71.0326,71.0586,17005.0
2017-04-21 10:50:00,81.99,82.0,81.95,81.95,12419.0,71.0499,71.0586,71.0152,71.0152,12419.0
2017-04-21 10:55:00,81.95,82.04,81.9,81.97,55663.0,71.0152,71.0932,70.9719,71.0326,55663.0
2017-04-21 11:00:00,81.96,82.06,81.95,82.06,23199.0,71.0239,71.1106,71.0152,71.1106,23199.0
2017-04-21 11:05:00,82.05,82.19,82.05,82.18,47806.0,71.1019,71.2232,71.1019,71.2145,47806.0
2017-04-21 11:10:00,82.17,82.27,82.16,82.23,25856.0,71.2059,71.2925,71.1972,71.2579,25856.0
2017-04-21 11:15:00,82.23,82.27,82.17,82.26,17254.0,71.2579,71.2925,71.2059,71.2839,17254.0
2017-04-21 11:20:00,82.26,82.27,82.21,82.24,11314.0,71.2839,71.2925,71.2405,71.2665,11314.0
2017-04-21 11:25:00,82.22,82.31,82.22,82.26,17434.0,71.2492,71.3272,71.2492,71.2839,17434.0
2017-04-21 11:30:00,82.26,82.33,82.25,82.31,19263.0,71.2839,71.3445,71.2752,71.3272,19263.0
2017-04-21 11:35:00,82.3,82.32,82.28,82.29,9707.0,71.3185,71.3359,71.3012,71.3099,9707.0
2017-04-21 11:40:00,82.29,82.31,82.27,82.29,12036.0,71.3099,71.3272,71.2925,71.3099,12036.0
2017-04-21 11:45:00,82.29,82.34,82.29,82.34,9354.0,71.3099,71.3532,71.3099,71.3532,9354.0
2017-04-21 11:50:00,82.33,82.36,82.33,82.35,10356.0,71.3445,71.3705,71.3445,71.3619,10356.0
2017-04-21 11:55:00,82.35,82.4,82.35,82.38,9707.0,71.3619,71.4052,71.3619,71.3879,9707.0
2017-04-21 12:00:00,82.36,82.36,82.3,82.3,9868.0,71.3705,71.3705,71.3185,71.3185,9868.0
2017-04-21 12:05:00,82.3,82.3,82.26,82.29,7940.0,71.3185,71.3185,71.2839,71.3099,7940.0
2017-04-21 12:10:00,82.28,82.32,82.24,82.24,13429.0,71.3012,71.3359,71.2665,71.2665,13429.0
2017-04-21 12:15:00,82.24,82.28,82.23,82.28,12995.0,71.2665,71.3012,71.2579,71.3012,12995.0
2017-04-21 12:20:00,82.28,82.36,82.28,82.33,13070.0,71.3012,71.3705,71.3012,71.3445,13070.0
2017-04-21 12:25:00,82.33,82.39,82.31,82.38,21104.0,71.3445,71.3965,71.3272,71.3879,21104.0
2017-04-21 12:30:00,82.38,82.42,82.38,82.41,26931.0,71.3879,71.4225,71.3879,71.4139,26931.0
2017-04-21 12:35:00,82.42,82.46,82.38,82.45,34592.0,71.4225,71.4572,71.3879,71.4485,34592.0
2017-04-21 12:40:00,82.44,82.5,82.42,82.49,18728.0,71.4399,71.4918,71.4225,71.4832,18728.0
2017-04-21 12:45:00,82.49,82.51,82.47,82.47,16528.0,71.4832,71.5005,71.4658,71.4658,16528.0
2017-04-21 12:50:00,82.47,82.52,82.46,82.51,8859.0,71.4658,71.5092,71.4572,71.5005,8859.0
2017-04-21 12:55:00,82.5,82.52,82.46,82.48,16897.0,71.4918,71.5092,71.4572,71.4745,16897.0
2017-04-21 13:00:00,82.49,82.56,82.49,82.54,20576.0,71.4832,71.5438,71.4832,71.5265,20576.0
2017-04-21 13:05:00,82.53,82.53,82.45,82.49,10396.0,71.5178,71.5178,71.4485,71.4832,10396.0
2017-04-21 13:10:00,82.49,82.51,82.37,82.37,52092.0,71.4832,71.5005,71.3792,71.3792,52092.0
2017-04-21 13:15:00,82.38,82.4,82.31,82.32,19643.0,71.3879,71.4052,71.3272,71.3359,19643.0
2017-04-21 13:20:00,82.31,82.33,82.28,82.3,11200.0,71.3272,71.3445,71.3012,71.3185,11200.0
2017-04-21 13:25:00,82.28,82.36,82.28,82.35,9620.0,71.3012,71.3705,71.3012,71.3619,9620.0
2017-04-21 13:30:00,82.35,82.45,82.35,82.45,13100.0,71.3619,71.4485,71.3619,71.4485,13100.0
2017-04-21 13:35:00,82.45,82.45,82.36,82.36,14398.0,71.4485,71.4485,71.3705,71.3705,14398.0
2017-04-21 13:40:00,82.34,82.41,82.33,82.41,10687.0,71.3532,71.4139,71.3445,71.4139,10687.0
2017-04-21 13:45:00,82.42,82.45,82.38,82.45,6700.0,71.4225,71.4485,71.3879,71.4485,6700.0
2017-04-21 13:50:00,82.45,82.48,82.44,82.47,9188.0,71.4485,71.4745,71.4399,71.4658,9188.0
2017-04-21 13:55:00,82.47,82.6,82.46,82.56,32138.0,71.4658,71.5785,71.4572,71.5438,32138.0
2017-04-21 14:00:00,82.56,82.59,82.54,82.55,24642.0,71.5438,71.5698,71.5265,71.5352,24642.0
2017-04-21 14:05:00,82.56,82.57,82.51,82.57,31169.0,71.5438,71.5525,71.5005,71.5525,31169.0
2017-04-21 14:10:00,82.56,82.65,82.55,82.63,17366.0,71.5438,71.6218,71.5352,71.6045,17366.0
2017-04-21 14:15:00,82.63,82.65,82.57,82.58,18465.0,71.6045,71.6218,71.5525,71.5612,18465.0
2017-04-21 14:20:00,82.58,82.67,82.57,82.67,19075.0,71.5612,71.6392,71.5525,71.6392,19075.0
2017-04-21 14:25:00,82.67,82.74,82.66,82.74,17192.0,71.6392,71.6998,71.6305,71.6998,17192.0
2017-04-21 14:30:00,82.75,82.75,82.65,82.75,24682.0,71.7085,71.7085,71.6218,71.7085,24682.0
2017-04-21 14:35:00,82.74,82.76,82.69,82.76,42593.0,71.6998,71.7172,71.6565,71.7172,42593.0
2017-04-21 14:40:00,82.77,82.77,82.7,82.71,15533.0,71.7258,71.7258,71.6652,71.6738,15533.0
2017-04-21 14:45:00,82.7,82.72,82.64,82.65,25916.0,71.6652,71.6825,71.6132,71.6218,25916.0
2017-04-21 14:50:00,82.64,82.65,82.58,82.63,24398.0,71.6132,71.6218,71.5612,71.6045,24398.0
2017-04-21 14:55:00,82.6,82.65,82.58,82.64,14275.0,71.5785,71.6218,71.5612,71.6132,14275.0
2017-04-21 15:00:00,82.65,82.66,82.57,82.57,14637.0,71.6218,71.6305,71.5525,71.5525,14637.0
2017-04-21 15:05:00,82.57,82.6,82.52,82.59,23726.0,71.5525,71.5785,71.5092,71.5698,23726.0
2017-04-21 15:10:00,82.58,82.65,82.56,82.63,20182.0,71.5612,71.6218,71.5438,71.6045,20182.0
2017-04-21 15:15:00,82.64,82.64,82.59,82.61,18398.0,71.6132,71.6132,71.5698,71.5872,18398.0
2017-04-21 15:20:00,82.61,82.65,82.6,82.62,19427.0,71.5872,71.6218,71.5785,71.5958,19427.0
2017-04-21 15:25:00,82.62,82.72,82.6,82.7,22750.0,71.5958,71.6825,71.5785,71.6652,22750.0
2017-04-21 15:30:00,82.69,82.7,82.62,82.65,29597.0,71.6565,71.6652,71.5958,71.6218,29597.0
2017-04-21 15:35:00,82.65,82.7,82.63,82.7,39794.0,71.6218,71.6652,71.6045,71.6652,39794.0
2017-04-21 15:40:00,82.7,82.77,82.67,82.68,52032.0,71.6652,71.7258,71.6392,71.6478,52032.0
2017-04-21 15:45:00,82.68,82.72,82.65,82.7,63646.0,71.6478,71.6825,71.6218,71.6652,63646.0
2017-04-21 15:50:00,82.7,82.72,82.66,82.72,75766.0,71.6652,71.6825,71.6305,71.6825,75766.0
2017-04-21 15:55:00,82.71,82.71,82.51,82.53,210076.0,71.6738,71.6738,71.5005,71.5178,210076.0
2017-04-24 09:30:00,83.13,83.58,83.13,83.33,38529.0,72.0378,72.4277,72.0378,72.2111,38529.0
2017-04-24 09:35:00,83.42,83.57,83.37,83.45,20663.0,72.2891,72.4191,72.2458,72.3151,20663.0
2017-04-24 09:40:00,83.47,83.53,83.45,83.49,10067.0,72.3324,72.3844,72.3151,72.3497,10067.0
2017-04-24 09:45:00,83.49,83.54,83.47,83.5,14261.0,72.3497,72.3931,72.3324,72.3584,14261.0
2017-04-24 09:50:00,83.49,83.5,83.4,83.49,12733.0,72.3497,72.3584,72.2718,72.3497,12733.0
2017-04-24 09:55:00,83.48,83.52,83.42,83.46,15929.0,72.3411,72.3757,72.2891,72.3238,15929.0
2017-04-24 10:00:00,83.48,83.48,83.32,83.37,27202.0,72.3411,72.3411,72.2024,72.2458,27202.0
2017-04-24 10:05:00,83.36,83.39,83.27,83.27,15500.0,72.2371,72.2631,72.1591,72.1591,15500.0
2017-04-24 10:10:00,83.26,83.38,83.26,83.38,21364.0,72.1504,72.2544,72.1504,72.2544,21364.0
2017-04-24 10:15:00,83.38,83.41,83.32,83.41,14181.0,72.2544,72.2804,72.2024,72.2804,14181.0
2017-04-24 10:20:00,83.41,83.52,83.41,83.45,15328.0,72.2804,72.3757,72.2804,72.3151,15328.0
2017-04-24 10:25:00,83.44,83.46,83.37,83.46,9514.0,72.3064,72.3238,72.2458,72.3238,9514.0
2017-04-24 10:30:00,83.47,83.49,83.26,83.3,13809.0,72.3324,72.3497,72.1504,72.1851,13809.0
2017-04-24 10:35:00,83.3,83.34,83.26,83.34,14502.0,72.1851,72.2198,72.1504,72.2198,14502.0
2017-04-24 10:40:00,83.34,83.35,83.28,83.34,13292.0,72.2198,72.2284,72.1678,72.2198,13292.0
2017-04-24 10:45:00,83.35,83.38,83.33,83.37,12876.0,72.2284,72.2544,72.2111,72.2458,12876.0
2017-04-24 10:50:00,83.37,83.41,83.33,83.38,14293.0,72.2458,72.2804,72.2111,72.2544,14293.0
2017-04-24 10:55:00,83.38,83.43,83.37,83.39,8054.0,72.2544,72.2978,72.2458,72.2631,8054.0
2017-04-24 11:00:00,83.39,83.4,83.32,83.34,12714.0,72.2631,72.2718,72.2024,72.2198,12714.0
2017-04-24 11:05:00,83.35,83.39,83.32,83.33,13482.0,72.2284,72.2631,72.2024,72.2111,13482.0
2017-04-24 11:10:00,83.32,83.33,83.2,83.21,11969.0,72.2024,72.2111,72.0984,72.1071,11969.0
2017-04-24 11:15:00,83.22,83.23,83.17,83.2,13014.0,72.1158,72.1244,72.0724,72.0984,13014.0
2017-04-24 11:20:00,83.2,83.29,83.2,83.29,12377.0,72.0984,72.1764,72.0984,72.1764,12377.0
2017-04-24 11:25:00,83.31,83.33,83.29,83.3,22482.0,72.1938,72.2111,72.1764,72.1851,22482.0
2017-04-24 11:30:00,83.29,83.3,83.25,83.27,12637.0,72.1764,72.1851,72.1418,72.1591,12637.0
2017-04-24 11:35:00,83.25,83.28,83.23,83.25,18852.0,72.1418,72.1678,72.1244,72.1418,18852.0
2017-04-24 11:40:00,83.24,83.26,83.2,83.21,10800.0,72.1331,72.1504,72.0984,72.1071,10800.0
2017-04-24 11:45:00,83.23,83.23,83.18,83.19,6956.0,72.1244,72.1244,72.0811,72.0898,6956.0
2017-04-24 11:50:00,83.19,83.19,83.1,83.12,7909.0,72.0898,72.0898,72.0118,72.0291,7909.0
2017-04-24 11:55:00,83.12,83.14,83.07,83.07,9812.0,72.0291,72.0465,71.9858,71.9858,9812.0
2017-04-24 12:00:00,83.08,83.12,83.07,83.1,9562.0,71.9945,72.0291,71.9858,72.0118,9562.0
2017-04-24 12:05:00,83.1,83.11,83.07,83.07,5022.0,72.0118,72.0205,71.9858,71.9858,5022.0
2017-04-24 12:10:00,83.08,83.12,83.07,83.09,7254.0,71.9945,72.0291,71.9858,72.0031,7254.0
2017-04-24 12:15:00,83.1,83.12,83.07,83.09,11152.0,72.0118,72.0291,71.9858,72.0031,11152.0
2017-04-24 12:20:00,83.07,83.07,83.05,83.06,4260.0,71.9858,71.9858,71.9685,71.9771,4260.0
2017-04-24 12:25:00,83.06,83.1,83.06,83.07,5283.0,71.9771,72.0118,71.9771,71.9858,5283.0
2017-04-24 12:30:00,83.06,83.07,83.04,83.06,6389.0,71.9771,71.9858,71.9598,71.9771,6389.0
2017-04-24 12:35:00,83.06,83.07,83.05,83.05,6193.0,71.9771,71.9858,71.9685,71.9685,6193.0
2017-04-24 12:40:00,83.05,83.05,82.99,82.99,5175.0,71.9685,71.9685,71.9165,71.9165,5175.0
2017-04-24 12:45:00,83.0,83.02,82.99,83.02,5397.0,71.9251,71.9425,71.9165,71.9425,5397.0
2017-04-24 12:50:00,83.02,83.03,83.0,83.01,3815.0,71.9425,71.9511,71.9251,71.9338,3815.0
2017-04-24 12:55:00,83.01,83.01,82.97,82.99,8932.0,71.9338,71.9338,71.8991,71.9165,8932.0
2017-04-24 13:00:00,82.99,83.03,82.98,83.02,5592.0,71.9165,71.9511,71.9078,71.9425,5592.0
2017-04-24 13:05:00,83.02,83.05,83.01,83.05,10981.0,71.9425,71.9685,71.9338,71.9685,10981.0
2017-04-24 13:10:00,83.04,83.08,83.04,83.07,8161.0,71.9598,71.9945,71.9598,71.9858,8161.0
2017-04-24 13:15:00,83.06,83.1,83.06,83.1,4369.0,71.9771,72.0118,71.9771,72.0118,4369.0
2017-04-24 13:20:00,83.1,83.11,83.07,83.08,5670.0,72.0118,72.0205,71.9858,71.9945,5670.0
2017-04-24 13:25:00,83.08,83.12,83.06,83.1,18777.0,71.9945,72.0291,71.9771,72.0118,18777.0
2017-04-24 13:30:00,83.09,83.12,83.08,83.11,4527.0,72.0031,72.0291,71.9945,72.0205,4527.0
2017-04-24 13:35:00,83.1,83.12,83.1,83.12,5493.0,72.0118,72.0291,72.0118,72.0291,5493.0
2017-04-24 13:40:00,83.13,83.14,83.12,83.12,3700.0,72.0378,72.0465,72.0291,72.0291,3700.0
2017-04-24 13:45:00,83.12,83.13,83.1,83.1,5135.0,72.0291,72.0378,72.0118,72.0118,5135.0
2017-04-24 13:50:00,83.11,83.12,83.09,83.1,8220.0,72.0205,72.0291,72.0031,72.0118,8220.0
2017-04-24 13:55:00,83.1,83.15,83.09,83.15,6724.0,72.0118,72.0551,72.0031,72.0551,6724.0
2017-04-24 14:00:00,83.15,83.18,83.14,83.15,14019.0,72.0551,72.0811,72.0465,72.0551,14019.0
2017-04-24 14:05:00,83.14,83.15,83.12,83.12,11728.0,72.0465,72.0551,72.0291,72.0291,11728.0
2017-04-24 14:10:00,83.12,83.13,83.07,83.11,14124.0,72.0291,72.0378,71.9858,72.0205,14124.0
2017-04-24 14:15:00,83.11,83.27,83.11,83.27,24127.0,72.0205,72.1591,72.0205,72.1591,24127.0
2017-04-24 14:20:00,83.25,83.27,83.21,83.24,16202.0,72.1418,72.1591,72.1071,72.1331,16202.0
2017-04-24 14:25:00,83.23,83.24,83.21,83.22,9962.0,72.1244,72.1331,72.1071,72.1158,9962.0
2017-04-24 14:30:00,83.22,83.3,83.22,83.3,9325.0,72.1158,72.1851,72.1158,72.1851,9325.0
2017-04-24 14:35:00,83.29,83.29,83.18,83.19,12084.0,72.1764,72.1764,72.0811,72.0898,12084.0
2017-04-24 14:40:00,83.19,83.21,83.17,83.19,12550.0,72.0898,72.1071,72.0724,72.0898,12550.0
2017-04-24 14:45:00,83.19,83.22,83.17,83.2,9373.0,72.0898,72.1158,72.0724,72.0984,9373.0
2017-04-24 14:50:00,83.19,83.25,83.19,83.24,20339.0,72.0898,72.1418,72.0898,72.1331,20339.0
2017-04-24 14:55:00,83.22,83.23,83.19,83.22,7160.0,72.1158,72.1244,72.0898,72.1158,7160.0
2017-04-24 15:00:00,83.22,83.26,83.21,83.26,9873.0,72.1158,72.1504,72.1071,72.1504,9873.0
2017-04-24 15:05:00,83.25,83.31,83.25,83.3,11506.0,72.1418,72.1938,72.1418,72.1851,11506.0
2017-04-24 15:10:00,83.31,83.34,83.28,83.32,10052.0,72.1938,72.2198,72.1678,72.2024,10052.0
2017-04-24 15:15:00,83.33,83.33,83.25,83.25,10926.0,72.2111,72.2111,72.1418,72.1418,10926.0
2017-04-24 15:20:00,83.26,83.3,83.25,83.27,12325.0,72.1504,72.1851,72.1418,72.1591,12325.0
2017-04-24 15:25:00,83.27,83.31,83.27,83.28,11137.0,72.1591,72.1938,72.1591,72.1678,11137.0
2017-04-24 15:30:00,83.27,83.28,83.24,83.24,8671.0,72.1591,72.1678,72.1331,72.1331,8671.0
2017-04-24 15:35:00,83.24,83.32,83.23,83.3,15571.0,72.1331,72.2024,72.1244,72.1851,15571.0
2017-04-24 15:40:00,83.29,83.32,83.26,83.3,14330.0,72.1764,72.2024,72.1504,72.1851,14330.0
2017-04-24 15:45:00,83.3,83.35,83.29,83.31,19559.0,72.1851,72.2284,72.1764,72.1938,19559.0
2017-04-24 15:50:00,83.31,83.33,83.25,83.26,39527.0,72.1938,72.2111,72.1418,72.1504,39527.0
2017-04-24 15:55:00,83.26,83.34,83.25,83.32,81959.0,72.1504,72.2198,72.1418,72.2024,81959.0
2017-04-25 09:30:00,83.62,83.62,83.44,83.48,24560.0,72.4624,72.4624,72.3064,72.3411,24560.0
2017-04-25 09:35:00,83.5,83.56,83.46,83.54,6064.0,72.3584,72.4104,72.3238,72.3931,6064.0
2017-04-25 09:40:00,83.56,83.58,83.48,83.48,5396.0,72.4104,72.4277,72.3411,72.3411,5396.0
2017-04-25 09:45:00,83.49,83.53,83.48,83.52,7476.0,72.3497,72.3844,72.3411,72.3757,7476.0
2017-04-25 09:50:00,83.54,83.78,83.54,83.68,28147.0,72.3931,72.6011,72.3931,72.5144,28147.0
2017-04-25 09:55:00,83.67,83.7,83.65,83.67,4819.0,72.5057,72.5317,72.4884,72.5057,4819.0
2017-04-25 10:00:00,83.66,83.82,83.64,83.8,8914.0,72.4971,72.6357,72.4797,72.6184,8914.0
2017-04-25 10:05:00,83.79,83.99,83.78,83.98,21417.0,72.6097,72.783,72.6011,72.7744,21417.0
2017-04-25 10:10:00,83.97,84.04,83.91,83.93,32590.0,72.7657,72.8264,72.7137,72.731,32590.0
2017-04-25 10:15:00,83.93,83.93,83.88,83.91,15805.0,72.731,72.731,72.6877,72.7137,15805.0
2017-04-25 10:20:00,83.91,84.04,83.89,84.01,38578.0,72.7137,72.8264,72.6964,72.8004,38578.0
2017-04-25 10:25:00,83.98,83.98,83.87,83.88,7920.0,72.7744,72.7744,72.679,72.6877,7920.0
2017-04-25 10:30:00,83.89,83.91,83.87,83.9,5158.0,72.6964,72.7137,72.679,72.705,5158.0
2017-04-25 10:35:00,83.91,83.94,83.88,83.94,5146.0,72.7137,72.7397,72.6877,72.7397,5146.0
2017-04-25 10:40:00,83.92,83.93,83.88,83.9,9882.0,72.7224,72.731,72.6877,72.705,9882.0
2017-04-25 10:45:00,83.88,83.91,83.86,83.91,8627.0,72.6877,72.7137,72.6704,72.7137,8627.0
2017-04-25 10:50:00,83.9,83.93,83.9,83.91,8602.0,72.705,72.731,72.705,72.7137,8602.0
2017-04-25 10:55:00,83.9,83.9,83.81,83.82,9302.0,72.705,72.705,72.6271,72.6357,9302.0
2017-04-25 11:00:00,83.8,83.81,83.76,83.77,8403.0,72.6184,72.6271,72.5837,72.5924,8403.0
2017-04-25 11:05:00,83.78,83.81,83.75,83.81,8605.0,72.6011,72.6271,72.5751,72.6271,8605.0
2017-04-25 11:10:00,83.81,83.82,83.78,83.78,11495.0,72.6271,72.6357,72.6011,72.6011,11495.0
2017-04-25 11:15:00,83.78,83.85,83.78,83.84,12289.0,72.6011,72.6617,72.6011,72.653,12289.0
2017-04-25 11:20:00,83.84,83.93,83.82,83.83,19318.0,72.653,72.731,72.6357,72.6444,19318.0
2017-04-25 11:25:00,83.82,83.86,83.75,83.78,74072.0,72.6357,72.6704,72.5751,72.6011,74072.0
2017-04-25 11:30:00,83.8,83.84,83.76,83.76,13902.0,72.6184,72.653,72.5837,72.5837,13902.0
2017-04-25 11:35:00,83.79,83.86,83.78,83.86,3152.0,72.6097,72.6704,72.6011,72.6704,3152.0
2017-04-25 11:40:00,83.87,83.95,83.86,83.95,6987.0,72.679,72.7484,72.6704,72.7484,6987.0
2017-04-25 11:45:00,83.96,83.98,83.96,83.98,5755.0,72.757,72.7744,72.757,72.7744,5755.0
2017-04-25 11:50:00,83.98,83.99,83.93,83.95,7851.0,72.7744,72.783,72.731,72.7484,7851.0
2017-04-25 11:55:00,83.94,83.99,83.91,83.92,3833.0,72.7397,72.783,72.7137,72.7224,3833.0
2017-04-25 12:00:00,83.92,83.94,83.91,83.92,3503.0,72.7224,72.7397,72.7137,72.7224,3503.0
2017-04-25 12:05:00,83.92,83.93,83.85,83.86,6345.0,72.7224,72.731,72.6617,72.6704,6345.0
2017-04-25 12:10:00,83.86,83.86,83.83,83.84,5251.0,72.6704,72.6704,72.6444,72.653,5251.0
2017-04-25 12:15:00,83.83,83.88,83.83,83.87,13388.0,72.6444,72.6877,72.6444,72.679,13388.0
2017-04-25 12:20:00,83.87,83.88,83.86,83.86,5468.0,72.679,72.6877,72.6704,72.6704,5468.0
2017-04-25 12:25:00,83.86,83.87,83.82,83.82,1500.0,72.6704,72.679,72.6357,72.6357,1500.0
2017-04-25 12:30:00,83.83,83.9,83.81,83.89,10576.0,72.6444,72.705,72.6271,72.6964,10576.0
2017-04-25 12:35:00,83.88,83.88,83.82,83.83,7663.0,72.6877,72.6877,72.6357,72.6444,7663.0
2017-04-25 12:40:00,83.82,83.85,83.82,83.83,4600.0,72.6357,72.6617,72.6357,72.6444,4600.0
2017-04-25 12:45:00,83.84,83.88,83.82,83.86,5401.0,72.653,72.6877,72.6357,72.6704,5401.0
2017-04-25 12:50:00,83.85,83.85,83.8,83.81,4901.0,72.6617,72.6617,72.6184,72.6271,4901.0
2017-04-25 12:55:00,83.8,83.8,83.76,83.78,3100.0,72.6184,72.6184,72.5837,72.6011,3100.0
2017-04-25 13:00:00,83.79,83.81,83.78,83.81,4001.0,72.6097,72.6271,72.6011,72.6271,4001.0
2017-04-25 13:05:00,83.8,83.84,83.78,83.84,7290.0,72.6184,72.653,72.6011,72.653,7290.0
2017-04-25 13:10:00,83.84,83.88,83.82,83.84,4525.0,72.653,72.6877,72.6357,72.653,4525.0
2017-04-25 13:15:00,83.85,83.9,83.84,83.9,4295.0,72.6617,72.705,72.653,72.705,4295.0
2017-04-25 13:20:00,83.89,83.92,83.88,83.9,5611.0,72.6964,72.7224,72.6877,72.705,5611.0
2017-04-25 13:25:00,83.89,83.91,83.86,83.87,4115.0,72.6964,72.7137,72.6704,72.679,4115.0
2017-04-25 13:30:00,83.86,83.87,83.84,83.87,3932.0,72.6704,72.679,72.653,72.679,3932.0
2017-04-25 13:35:00,83.85,83.88,83.82,83.83,8741.0,72.6617,72.6877,72.6357,72.6444,8741.0
2017-04-25 13:40:00,83.81,83.86,83.81,83.84,5142.0,72.6271,72.6704,72.6271,72.653,5142.0
2017-04-25 13:45:00,83.83,83.85,83.83,83.84,4301.0,72.6444,72.6617,72.6444,72.653,4301.0
2017-04-25 13:50:00,83.83,83.87,83.81,83.87,11540.0,72.6444,72.679,72.6271,72.679,11540.0
2017-04-25 13:55:00,83.86,83.86,83.8,83.82,4903.0,72.6704,72.6704,72.6184,72.6357,4903.0
2017-04-25 14:00:00,83.81,83.83,83.78,83.82,7512.0,72.6271,72.6444,72.6011,72.6357,7512.0
2017-04-25 14:05:00,83.81,83.84,83.79,83.81,23755.0,72.6271,72.653,72.6097,72.6271,23755.0
2017-04-25 14:10:00,83.8,83.84,83.8,83.82,4004.0,72.6184,72.653,72.6184,72.6357,4004.0
2017-04-25 14:15:00,83.81,83.84,83.81,83.83,9469.0,72.6271,72.653,72.6271,72.6444,9469.0
2017-04-25 14:20:00,83.83,83.85,83.8,83.8,5150.0,72.6444,72.6617,72.6184,72.6184,5150.0
2017-04-25 14:25:00,83.8,83.83,83.8,83.82,5557.0,72.6184,72.6444,72.6184,72.6357,5557.0
2017-04-25 14:30:00,83.81,83.81,83.78,83.81,4038.0,72.6271,72.6271,72.6011,72.6271,4038.0
2017-04-25 14:35:00,83.81,83.84,83.8,83.82,7229.0,72.6271,72.653,72.6184,72.6357,7229.0
2017-04-25 14:40:00,83.82,83.84,83.8,83.82,9730.0,72.6357,72.653,72.6184,72.6357,9730.0
2017-04-25 14:45:00,83.82,83.84,83.8,83.84,4942.0,72.6357,72.653,72.6184,72.653,4942.0
2017-04-25 14:50:00,83.84,83.85,83.82,83.85,4904.0,72.653,72.6617,72.6357,72.6617,4904.0
2017-04-25 14:55:00,83.83,83.84,83.79,83.8,8763.0,72.6444,72.653,72.6097,72.6184,8763.0
2017-04-25 15:00:00,83.8,83.87,83.78,83.87,15302.0,72.6184,72.679,72.6011,72.679,15302.0
2017-04-25 15:05:00,83.86,83.94,83.85,83.94,16818.0,72.6704,72.7397,72.6617,72.7397,16818.0
2017-04-25 15:10:00,83.93,83.96,83.89,83.93,12319.0,72.731,72.757,72.6964,72.731,12319.0
2017-04-25 15:15:00,83.93,83.96,83.91,83.96,17724.0,72.731,72.757,72.7137,72.757,17724.0
2017-04-25 15:20:00,83.95,83.97,83.94,83.95,14745.0,72.7484,72.7657,72.7397,72.7484,14745.0
2017-04-25 15:25:00,83.93,83.95,83.91,83.91,11599.0,72.731,72.7484,72.7137,72.7137,11599.0
2017-04-25 15:30:00,83.91,83.91,83.87,83.88,15978.0,72.7137,72.7137,72.679,72.6877,15978.0
2017-04-25 15:35:00,83.87,83.88,83.79,83.8,23864.0,72.679,72.6877,72.6097,72.6184,23864.0
2017-04-25 15:40:00,83.81,83.84,83.79,83.8,24469.0,72.6271,72.653,72.6097,72.6184,24469.0
2017-04-25 15:45:00,83.8,83.86,83.8,83.85,32137.0,72.6184,72.6704,72.6184,72.6617,32137.0
2017-04-25 15:50:00,83.85,83.86,83.82,83.86,40383.0,72.6617,72.6704,72.6357,72.6704,40383.0
2017-04-25 15:55:00,83.87,83.92,83.85,83.85,74329.0,72.679,72.7224,72.6617,72.6617,74329.0
2017-04-26 09:30:00,83.84,83.84,83.68,83.69,7455.0,72.653,72.653,72.5144,72.5231,7455.0
2017-04-26 09:35:00,83.69,83.8,83.66,83.72,5406.0,72.5231,72.6184,72.4971,72.5491,5406.0
2017-04-26 09:40:00,83.72,83.76,83.67,83.73,9733.0,72.5491,72.5837,72.5057,72.5577,9733.0
2017-04-26 09:45:00,83.76,83.76,83.68,83.75,7400.0,72.5837,72.5837,72.5144,72.5751,7400.0
2017-04-26 09:50:00,83.77,83.8,83.72,83.73,4300.0,72.5924,72.6184,72.5491,72.5577,4300.0
2017-04-26 09:55:00,83.72,83.78,83.71,83.77,5727.0,72.5491,72.6011,72.5404,72.5924,5727.0
2017-04-26 10:00:00,83.76,83.79,83.73,83.76,5803.0,72.5837,72.6097,72.5577,72.5837,5803.0
2017-04-26 10:05:00,83.79,83.84,83.77,83.84,4743.0,72.6097,72.653,72.5924,72.653,4743.0
2017-04-26 10:10:00,83.83,83.92,83.82,83.92,3900.0,72.6444,72.7224,72.6357,72.7224,3900.0
2017-04-26 10:15:00,83.9,83.93,83.87,83.91,4500.0,72.705,72.731,72.679,72.7137,4500.0
2017-04-26 10:20:00,83.89,83.9,83.88,83.88,2647.0,72.6964,72.705,72.6877,72.6877,2647.0
2017-04-26 10:25:00,83.89,83.91,83.89,83.91,7181.0,72.6964,72.7137,72.6964,72.7137,7181.0
2017-04-26 10:30:00,83.9,83.91,83.85,83.85,10917.0,72.705,72.7137,72.6617,72.6617,10917.0
2017-04-26 10:35:00,83.84,83.91,83.8,83.86,8199.0,72.653,72.7137,72.6184,72.6704,8199.0
2017-04-26 10:40:00,83.84,83.84,83.79,83.79,2100.0,72.653,72.653,72.6097,72.6097,2100.0
2017-04-26 10:45:00,83.79,83.82,83.77,83.81,9388.0,72.6097,72.6357,72.5924,72.6271,9388.0
2017-04-26 10:50:00,83.81,83.85,83.81,83.83,10673.0,72.6271,72.6617,72.6271,72.6444,10673.0
2017-04-26 10:55:00,83.81,83.86,83.81,83.82,5810.0,72.6271,72.6704,72.6271,72.6357,5810.0
2017-04-26 11:00:00,83.84,83.88,83.84,83.86,4538.0,72.653,72.6877,72.653,72.6704,4538.0
2017-04-26 11:05:00,83.86,83.86,83.74,83.76,4678.0,72.6704,72.6704,72.5664,72.5837,4678.0
2017-04-26 11:10:00,83.77,83.8,83.74,83.74,5376.0,72.5924,72.6184,72.5664,72.5664,5376.0
2017-04-26 11:15:00,83.73,83.8,83.73,83.79,6153.0,72.5577,72.6184,72.5577,72.6097,6153.0
2017-04-26 11:20:00,83.8,83.93,83.78,83.92,6502.0,72.6184,72.731,72.6011,72.7224,6502.0
2017-04-26 11:25:00,83.92,83.94,83.92,83.93,6924.0,72.7224,72.7397,72.7224,72.731,6924.0
2017-04-26 11:30:00,83.92,83.98,83.92,83.97,5802.0,72.7224,72.7744,72.7224,72.7657,5802.0
2017-04-26 11:35:00,83.98,83.98,83.88,83.97,11114.0,72.7744,72.7744,72.6877,72.7657,11114.0
2017-04-26 11:40:00,83.95,83.97,83.84,83.84,9467.0,72.7484,72.7657,72.653,72.653,9467.0
2017-04-26 11:45:00,83.86,83.86,83.76,83.77,6163.0,72.6704,72.6704,72.5837,72.5924,6163.0
2017-04-26 11:50:00,83.75,83.83,83.73,83.77,6200.0,72.5751,72.6444,72.5577,72.5924,6200.0
2017-04-26 11:55:00,83.77,83.81,83.75,83.75,11443.0,72.5924,72.6271,72.5751,72.5751,11443.0
2017-04-26 12:00:00,83.76,83.79,83.73,83.79,12588.0,72.5837,72.6097,72.5577,72.6097,12588.0
2017-04-26 12:05:00,83.79,83.79,83.75,83.79,12137.0,72.6097,72.6097,72.5751,72.6097,12137.0
2017-04-26 12:10:00,83.77,83.88,83.77,83.88,5071.0,72.5924,72.6877,72.5924,72.6877,5071.0
2017-04-26 12:15:00,83.87,83.88,83.84,83.86,21684.0,72.679,72.6877,72.653,72.6704,21684.0
2017-04-26 12:20:00,83.86,83.87,83.81,83.82,9666.0,72.6704,72.679,72.6271,72.6357,9666.0
2017-04-26 12:25:00,83.82,83.84,83.78,83.8,16716.0,72.6357,72.653,72.6011,72.6184,16716.0
2017-04-26 12:30:00,83.8,83.87,83.78,83.87,24150.0,72.6184,72.679,72.6011,72.679,24150.0
2017-04-26 12:35:00,83.86,83.88,83.83,83.85,4600.0,72.6704,72.6877,72.6444,72.6617,4600.0
2017-04-26 12:40:00,83.88,83.9,83.87,83.87,2450.0,72.6877,72.705,72.679,72.679,2450.0
2017-04-26 12:45:00,83.87,83.94,83.87,83.88,4476.0,72.679,72.7397,72.679,72.6877,4476.0
2017-04-26 12:50:00,83.89,83.95,83.88,83.94,10506.0,72.6964,72.7484,72.6877,72.7397,10506.0
2017-04-26 12:55:00,83.95,83.99,83.93,83.98,6800.0,72.7484,72.783,72.731,72.7744,6800.0
2017-04-26 13:00:00,83.99,83.99,83.95,83.95,4807.0,72.783,72.783,72.7484,72.7484,4807.0
2017-04-26 13:05:00,83.96,84.0,83.95,84.0,4647.0,72.757,72.7917,72.7484,72.7917,4647.0
2017-04-26 13:10:00,83.99,83.99,83.96,83.96,5828.0,72.783,72.783,72.757,72.757,5828.0
2017-04-26 13:15:00,83.97,84.0,83.95,83.95,4900.0,72.7657,72.7917,72.7484,72.7484,4900.0
2017-04-26 13:20:00,83.98,84.0,83.97,84.0,2838.0,72.7744,72.7917,72.7657,72.7917,2838.0
2017-04-26 13:25:00,83.99,83.99,83.96,83.96,3100.0,72.783,72.783,72.757,72.757,3100.0
2017-04-26 13:30:00,83.96,83.96,83.89,83.91,4901.0,72.757,72.757,72.6964,72.7137,4901.0
2017-04-26 13:35:00,83.91,83.96,83.88,83.96,10106.0,72.7137,72.757,72.6877,72.757,10106.0
2017-04-26 13:40:00,83.96,83.98,83.88,83.97,8354.0,72.757,72.7744,72.6877,72.7657,8354.0
2017-04-26 13:45:00,83.97,83.97,83.78,83.81,5884.0,72.7657,72.7657,72.6011,72.6271,5884.0
2017-04-26 13:50:00,83.86,83.93,83.84,83.92,4788.0,72.6704,72.731,72.653,72.7224,4788.0
2017-04-26 13:55:00,83.92,83.93,83.89,83.9,6273.0,72.7224,72.731,72.6964,72.705,6273.0
2017-04-26 14:00:00,83.89,83.91,83.83,83.9,9564.0,72.6964,72.7137,72.6444,72.705,9564.0
2017-04-26 14:05:00,83.9,83.95,83.88,83.95,7260.0,72.705,72.7484,72.6877,72.7484,7260.0
2017-04-26 14:10:00,83.96,83.96,83.92,83.95,8878.0,72.757,72.757,72.7224,72.7484,8878.0
2017-04-26 14:15:00,83.96,84.0,83.96,83.96,8446.0,72.757,72.7917,72.757,72.757,8446.0
2017-04-26 14:20:00,83.96,84.03,83.94,84.01,12546.0,72.757,72.8177,72.7397,72.8004,12546.0
2017-04-26 14:25:00,84.0,84.01,83.96,83.98,11657.0,72.7917,72.8004,72.757,72.7744,11657.0
2017-04-26 14:30:00,83.98,84.02,83.98,84.01,20853.0,72.7744,72.809,72.7744,72.8004,20853.0
2017-04-26 14:35:00,84.02,84.02,83.99,84.01,8800.0,72.809,72.809,72.783,72.8004,8800.0
2017-04-26 14:40:00,84.01,84.08,84.0,84.08,9888.0,72.8004,72.861,72.7917,72.861,9888.0
2017-04-26 14:45:00,84.1,84.1,84.03,84.06,8247.0,72.8784,72.8784,72.8177,72.8437,8247.0
2017-04-26 14:50:00,84.07,84.09,84.06,84.06,11582.0,72.8524,72.8697,72.8437,72.8437,11582.0
2017-04-26 14:55:00,84.06,84.1,84.05,84.05,38800.0,72.8437,72.8784,72.835,72.835,38800.0
2017-04-26 15:00:00,84.04,84.06,84.02,84.06,6227.0,72.8264,72.8437,72.809,72.8437,6227.0
2017-04-26 15:05:00,84.05,84.09,84.04,84.09,12231.0,72.835,72.8697,72.8264,72.8697,12231.0
2017-04-26 15:10:00,84.09,84.1,84.03,84.06,11676.0,72.8697,72.8784,72.8177,72.8437,11676.0
2017-04-26 15:15:00,84.06,84.08,84.03,84.05,7596.0,72.8437,72.861,72.8177,72.835,7596.0
2017-04-26 15:20:00,84.05,84.05,84.01,84.04,4429.0,72.835,72.835,72.8004,72.8264,4429.0
2017-04-26 15:25:00,84.03,84.04,84.0,84.03,14263.0,72.8177,72.8264,72.7917,72.8177,14263.0
2017-04-26 15:30:00,84.03,84.04,83.93,83.95,8749.0,72.8177,72.8264,72.731,72.7484,8749.0
2017-04-26 15:35:00,83.94,83.95,83.89,83.9,11786.0,72.7397,72.7484,72.6964,72.705,11786.0
2017-04-26 15:40:00,83.9,83.95,83.86,83.92,12952.0,72.705,72.7484,72.6704,72.7224,12952.0
2017-04-26 15:45:00,83.91,83.93,83.84,83.84,23838.0,72.7137,72.731,72.653,72.653,23838.0
2017-04-26 15:50:00,83.86,83.89,83.81,83.82,35991.0,72.6704,72.6964,72.6271,72.6357,35991.0
2017-04-26 15:55:00,83.82,83.91,83.81,83.88,39130.0,72.6357,72.7137,72.6271,72.6877,39130.0
2017-04-27 09:30:00,84.0,84.42,83.87,84.42,20143.0,72.7917,73.1557,72.679,73.1557,20143.0
2017-04-27 09:35:00,84.44,84.44,84.2,84.23,4823.0,73.173,73.173,72.965,72.991,4823.0
2017-04-27 09:40:00,84.25,84.43,84.24,84.4,4600.0,73.0083,73.1643,72.9997,73.1383,4600.0
2017-04-27 09:45:00,84.38,84.45,84.31,84.45,10333.0,73.121,73.1817,73.0603,73.1817,10333.0
2017-04-27 09:50:00,84.45,84.48,84.4,84.48,8447.0,73.1817,73.2077,73.1383,73.2077,8447.0
2017-04-27 09:55:00,84.47,84.54,84.46,84.51,11261.0,73.199,73.2596,73.1903,73.2336,11261.0
2017-04-27 10:00:00,84.5,84.53,84.47,84.5,16292.0,73.225,73.251,73.199,73.225,16292.0
2017-04-27 10:05:00,84.51,84.51,84.4,84.42,11186.0,73.2336,73.2336,73.1383,73.1557,11186.0
2017-04-27 10:10:00,84.44,84.58,84.43,84.57,8401.0,73.173,73.2943,73.1643,73.2856,8401.0
2017-04-27 10:15:00,84.56,84.57,84.5,84.51,4800.0,73.277,73.2856,73.225,73.2336,4800.0
2017-04-27 10:20:00,84.51,84.56,84.47,84.56,5661.0,73.2336,73.277,73.199,73.277,5661.0
2017-04-27 10:25:00,84.54,84.55,84.45,84.45,7065.0,73.2596,73.2683,73.1817,73.1817,7065.0
2017-04-27 10:30:00,84.47,84.47,84.37,84.42,7839.0,73.199,73.199,73.1123,73.1557,7839.0
2017-04-27 10:35:00,84.43,84.45,84.41,84.45,5738.0,73.1643,73.1817,73.147,73.1817,5738.0
2017-04-27 10:40:00,84.45,84.45,84.38,84.39,8222.0,73.1817,73.1817,73.121,73.1297,8222.0
2017-04-27 10:45:00,84.39,84.4,84.13,84.13,8224.0,73.1297,73.1383,72.9044,72.9044,8224.0
2017-04-27 10:50:00,84.15,84.19,84.1,84.13,9740.0,72.9217,72.9563,72.8784,72.9044,9740.0
2017-04-27 10:55:00,84.13,84.29,84.11,84.29,15249.0,72.9044,73.043,72.887,73.043,15249.0
2017-04-27 11:00:00,84.29,84.29,84.14,84.15,8055.0,73.043,73.043,72.913,72.9217,8055.0
2017-04-27 11:05:00,84.15,84.16,84.1,84.11,3455.0,72.9217,72.9303,72.8784,72.887,3455.0
2017-04-27 11:10:00,84.1,84.13,84.1,84.11,4555.0,72.8784,72.9044,72.8784,72.887,4555.0
2017-04-27 11:15:00,84.11,84.13,84.05,84.05,7611.0,72.887,72.9044,72.835,72.835,7611.0
2017-04-27 11:20:00,84.06,84.08,83.99,83.99,6967.0,72.8437,72.861,72.783,72.783,6967.0
2017-04-27 11:25:00,84.03,84.08,84.02,84.02,6422.0,72.8177,72.861,72.809,72.809,6422.0
2017-04-27 11:30:00,84.03,84.04,84.0,84.03,6198.0,72.8177,72.8264,72.7917,72.8177,6198.0
2017-04-27 11:35:00,84.03,84.09,83.98,83.98,6551.0,72.8177,72.8697,72.7744,72.7744,6551.0
2017-04-27 11:40:00,83.97,83.98,83.93,83.98,5963.0,72.7657,72.7744,72.731,72.7744,5963.0
2017-04-27 11:45:00,83.97,84.0,83.96,83.96,6790.0,72.7657,72.7917,72.757,72.757,6790.0
2017-04-27 11:50:00,83.97,83.98,83.94,83.95,3536.0,72.7657,72.7744,72.7397,72.7484,3536.0
2017-04-27 11:55:00,83.96,83.99,83.95,83.95,3763.0,72.757,72.783,72.7484,72.7484,3763.0
2017-04-27 12:00:00,83.94,84.01,83.93,83.99,7684.0,72.7397,72.8004,72.731,72.783,7684.0
2017-04-27 12:05:00,83.99,84.0,83.94,84.0,5063.0,72.783,72.7917,72.7397,72.7917,5063.0
2017-04-27 12:10:00,84.02,84.02,83.96,83.99,5300.0,72.809,72.809,72.757,72.783,5300.0
2017-04-27 12:15:00,83.99,83.99,83.98,83.98,3207.0,72.783,72.783,72.7744,72.7744,3207.0
2017-04-27 12:20:00,83.99,83.99,83.96,83.97,4047.0,72.783,72.783,72.757,72.7657,4047.0
2017-04-27 12:25:00,83.98,84.01,83.97,84.01,6463.0,72.7744,72.8004,72.7657,72.8004,6463.0
2017-04-27 12:30:00,84.02,84.05,84.01,84.04,7500.0,72.809,72.835,72.8004,72.8264,7500.0
2017-04-27 12:35:00,84.04,84.04,84.01,84.03,3913.0,72.8264,72.8264,72.8004,72.8177,3913.0
2017-04-27 12:40:00,84.03,84.11,84.03,84.08,21850.0,72.8177,72.887,72.8177,72.861,21850.0
2017-04-27 12:45:00,84.09,84.14,84.08,84.1,11484.0,72.8697,72.913,72.861,72.8784,11484.0
2017-04-27 12:50:00,84.1,84.12,84.1,84.11,4199.0,72.8784,72.8957,72.8784,72.887,4199.0
2017-04-27 12:55:00,84.12,84.25,84.09,84.24,9524.0,72.8957,73.0083,72.8697,72.9997,9524.0
2017-04-27 13:00:00,84.24,84.24,84.19,84.19,7352.0,72.9997,72.9997,72.9563,72.9563,7352.0
2017-04-27 13:05:00,84.19,84.19,84.14,84.16,6432.0,72.9563,72.9563,72.913,72.9303,6432.0
2017-04-27 13:10:00,84.17,84.19,84.14,84.15,10062.0,72.939,72.9563,72.913,72.9217,10062.0
2017-04-27 13:15:00,84.14,84.16,84.13,84.16,6545.0,72.913,72.9303,72.9044,72.9303,6545.0
2017-04-27 13:20:00,84.17,84.17,84.09,84.11,10016.0,72.939,72.939,72.8697,72.887,10016.0
2017-04-27 13:25:00,84.12,84.15,84.12,84.14,3984.0,72.8957,72.9217,72.8957,72.913,3984.0
2017-04-27 13:30:00,84.13,84.14,84.12,84.13,3970.0,72.9044,72.913,72.8957,72.9044,3970.0
2017-04-27 13:35:00,84.13,84.13,84.11,84.13,2873.0,72.9044,72.9044,72.887,72.9044,2873.0
2017-04-27 13:40:00,84.13,84.14,84.1,84.1,5223.0,72.9044,72.913,72.8784,72.8784,5223.0
2017-04-27 13:45:00,84.09,84.13,84.08,84.11,7168.0,72.8697,72.9044,72.861,72.887,7168.0
2017-04-27 13:50:00,84.11,84.12,84.07,84.08,5746.0,72.887,72.8957,72.8524,72.861,5746.0
2017-04-27 13:55:00,84.08,84.1,84.06,84.06,3555.0,72.861,72.8784,72.8437,72.8437,3555.0
2017-04-27 14:00:00,84.07,84.1,84.06,84.08,9732.0,72.8524,72.8784,72.8437,72.861,9732.0
2017-04-27 14:05:00,84.09,84.1,84.06,84.08,7239.0,72.8697,72.8784,72.8437,72.861,7239.0
2017-04-27 14:10:00,84.09,84.17,84.09,84.16,7250.0,72.8697,72.939,72.8697,72.9303,7250.0
2017-04-27 14:15:00,84.17,84.17,84.11,84.14,5647.0,72.939,72.939,72.887,72.913,5647.0
2017-04-27 14:20:00,84.13,84.13,84.08,84.08,5985.0,72.9044,72.9044,72.861,72.861,5985.0
2017-04-27 14:25:00,84.07,84.07,84.04,84.05,2753.0,72.8524,72.8524,72.8264,72.835,2753.0
2017-04-27 14:30:00,84.06,84.12,84.06,84.12,10267.0,72.8437,72.8957,72.8437,72.8957,10267.0
2017-04-27 14:35:00,84.12,84.16,84.11,84.11,7818.0,72.8957,72.9303,72.887,72.887,7818.0
2017-04-27 14:40:00,84.12,84.12,84.07,84.11,4800.0,72.8957,72.8957,72.8524,72.887,4800.0
2017-04-27 14:45:00,84.12,84.12,84.09,84.09,2446.0,72.8957,72.8957,72.8697,72.8697,2446.0
2017-04-27 14:50:00,84.1,84.1,84.04,84.04,4947.0,72.8784,72.8784,72.8264,72.8264,4947.0
2017-04-27 14:55:00,84.06,84.1,84.06,84.1,10713.0,72.8437,72.8784,72.8437,72.8784,10713.0
2017-04-27 15:00:00,84.11,84.12,84.05,84.05,8418.0,72.887,72.8957,72.835,72.835,8418.0
2017-04-27 15:05:00,84.06,84.07,83.95,84.0,12190.0,72.8437,72.8524,72.7484,72.7917,12190.0
2017-04-27 15:10:00,83.99,84.02,83.99,84.0,11276.0,72.783,72.809,72.783,72.7917,11276.0
2017-04-27 15:15:00,84.01,84.04,84.0,84.02,11686.0,72.8004,72.8264,72.7917,72.809,11686.0
2017-04-27 15:20:00,84.02,84.03,84.01,84.02,8215.0,72.809,72.8177,72.8004,72.809,8215.0
2017-04-27 15:25:00,84.02,84.03,84.01,84.03,5780.0,72.809,72.8177,72.8004,72.8177,5780.0
2017-04-27 15:30:00,84.03,84.06,84.01,84.04,14508.0,72.8177,72.8437,72.8004,72.8264,14508.0
2017-04-27 15:35:00,84.04,84.04,83.99,84.01,15662.0,72.8264,72.8264,72.783,72.8004,15662.0
2017-04-27 15:40:00,84.01,84.02,84.0,84.02,6026.0,72.8004,72.809,72.7917,72.809,6026.0
2017-04-27 15:45:00,84.01,84.01,83.96,83.96,25649.0,72.8004,72.8004,72.757,72.757,25649.0
2017-04-27 15:50:00,83.96,84.06,83.94,84.06,39885.0,72.757,72.8437,72.7397,72.8437,39885.0
2017-04-27 15:55:00,84.06,84.12,84.0,84.11,71576.0,72.8437,72.8957,72.7917,72.887,71576.0
2017-04-28 09:30:00,84.07,84.2,83.73,83.73,23538.0,72.8524,72.965,72.5577,72.5577,23538.0
2017-04-28 09:35:00,83.79,84.07,83.67,83.8,13247.0,72.6097,72.8524,72.5057,72.6184,13247.0
2017-04-28 09:40:00,83.77,83.77,83.55,83.55,8659.0,72.5924,72.5924,72.4017,72.4017,8659.0
2017-04-28 09:45:00,83.55,83.71,83.51,83.7,6045.0,72.4017,72.5404,72.3671,72.5317,6045.0
2017-04-28 09:50:00,83.69,83.73,83.65,83.66,10556.0,72.5231,72.5577,72.4884,72.4971,10556.0
2017-04-28 09:55:00,83.69,83.7,83.63,83.63,4901.0,72.5231,72.5317,72.4711,72.4711,4901.0
2017-04-28 10:00:00,83.63,83.67,83.54,83.55,14628.0,72.4711,72.5057,72.3931,72.4017,14628.0
2017-04-28 10:05:00,83.56,83.57,83.48,83.51,14456.0,72.4104,72.4191,72.3411,72.3671,14456.0
2017-04-28 10:10:00,83.52,83.63,83.51,83.59,14168.0,72.3757,72.4711,72.3671,72.4364,14168.0
2017-04-28 10:15:00,83.59,83.63,83.56,83.61,13605.0,72.4364,72.4711,72.4104,72.4537,13605.0
2017-04-28 10:20:00,83.62,83.65,83.55,83.55,14334.0,72.4624,72.4884,72.4017,72.4017,14334.0
2017-04-28 10:25:00,83.52,83.55,83.46,83.5,15100.0,72.3757,72.4017,72.3238,72.3584,15100.0
2017-04-28 10:30:00,83.5,83.53,83.46,83.52,9566.0,72.3584,72.3844,72.3238,72.3757,9566.0
2017-04-28 10:35:00,83.52,83.54,83.5,83.5,8739.0,72.3757,72.3931,72.3584,72.3584,8739.0
2017-04-28 10:40:00,83.51,83.52,83.49,83.5,9001.0,72.3671,72.3757,72.3497,72.3584,9001.0
2017-04-28 10:45:00,83.49,83.51,83.44,83.44,6121.0,72.3497,72.3671,72.3064,72.3064,6121.0
2017-04-28 10:50:00,83.44,83.5,83.43,83.5,11011.0,72.3064,72.3584,72.2978,72.3584,11011.0
2017-04-28 10:55:00,83.5,83.54,83.48,83.5,8496.0,72.3584,72.3931,72.3411,72.3584,8496.0
2017-04-28 11:00:00,83.5,83.5,83.37,83.41,34463.0,72.3584,72.3584,72.2458,72.2804,34463.0
2017-04-28 11:05:00,83.42,83.43,83.38,83.4,19528.0,72.2891,72.2978,72.2544,72.2718,19528.0
2017-04-28 11:10:00,83.39,83.41,83.34,83.35,10868.0,72.2631,72.2804,72.2198,72.2284,10868.0
2017-04-28 11:15:00,83.35,83.35,83.31,83.35,6200.0,72.2284,72.2284,72.1938,72.2284,6200.0
2017-04-28 11:20:00,83.35,83.35,83.32,83.34,6326.0,72.2284,72.2284,72.2024,72.2198,6326.0
2017-04-28 11:25:00,83.35,83.4,83.34,83.39,12079.0,72.2284,72.2718,72.2198,72.2631,12079.0
2017-04-28 11:30:00,83.39,83.4,83.3,83.35,11623.0,72.2631,72.2718,72.1851,72.2284,11623.0
2017-04-28 11:35:00,83.34,83.39,83.34,83.39,10786.0,72.2198,72.2631,72.2198,72.2631,10786.0
2017-04-28 11:40:00,83.4,83.4,83.38,83.4,18267.0,72.2718,72.2718,72.2544,72.2718,18267.0
2017-04-28 11:45:00,83.41,83.51,83.4,83.51,10300.0,72.2804,72.3671,72.2718,72.3671,10300.0
2017-04-28 11:50:00,83.52,83.55,83.51,83.52,6397.0,72.3757,72.4017,72.3671,72.3757,6397.0
2017-04-28 11:55:00,83.52,83.52,83.42,83.43,10583.0,72.3757,72.3757,72.2891,72.2978,10583.0
2017-04-28 12:00:00,83.43,83.51,83.43,83.51,8503.0,72.2978,72.3671,72.2978,72.3671,8503.0
2017-04-28 12:05:00,83.51,83.52,83.51,83.52,5000.0,72.3671,72.3757,72.3671,72.3757,5000.0
2017-04-28 12:10:00,83.52,83.54,83.51,83.53,5907.0,72.3757,72.3931,72.3671,72.3844,5907.0
2017-04-28 12:15:00,83.54,83.54,83.5,83.52,10864.0,72.3931,72.3931,72.3584,72.3757,10864.0
2017-04-28 12:20:00,83.52,83.53,83.49,83.51,4523.0,72.3757,72.3844,72.3497,72.3671,4523.0
2017-04-28 12:25:00,83.52,83.53,83.5,83.51,3558.0,72.3757,72.3844,72.3584,72.3671,3558.0
2017-04-28 12:30:00,83.52,83.55,83.51,83.51,4863.0,72.3757,72.4017,72.3671,72.3671,4863.0
2017-04-28 12:35:00,83.53,83.54,83.49,83.53,9000.0,72.3844,72.3931,72.3497,72.3844,9000.0
2017-04-28 12:40:00,83.54,83.6,83.53,83.6,8072.0,72.3931,72.4451,72.3844,72.4451,8072.0
2017-04-28 12:45:00,83.6,83.61,83.56,83.61,5952.0,72.4451,72.4537,72.4104,72.4537,5952.0
2017-04-28 12:50:00,83.66,83.68,83.64,83.67,6818.0,72.4971,72.5144,72.4797,72.5057,6818.0
2017-04-28 12:55:00,83.67,83.68,83.66,83.67,2576.0,72.5057,72.5144,72.4971,72.5057,2576.0
2017-04-28 13:00:00,83.66,83.73,83.64,83.72,6364.0,72.4971,72.5577,72.4797,72.5491,6364.0
2017-04-28 13:05:00,83.72,83.72,83.67,83.67,8264.0,72.5491,72.5491,72.5057,72.5057,8264.0
2017-04-28 13:10:00,83.67,83.71,83.67,83.7,3361.0,72.5057,72.5404,72.5057,72.5317,3361.0
2017-04-28 13:15:00,83.71,83.72,83.64,83.65,6896.0,72.5404,72.5491,72.4797,72.4884,6896.0
2017-04-28 13:20:00,83.64,83.66,83.63,83.63,5367.0,72.4797,72.4971,72.4711,72.4711,5367.0
2017-04-28 13:25:00,83.62,83.75,83.61,83.75,9613.0,72.4624,72.5751,72.4537,72.5751,9613.0
2017-04-28 13:30:00,83.75,83.81,83.72,83.81,8263.0,72.5751,72.6271,72.5491,72.6271,8263.0
2017-04-28 13:35:00,83.8,83.81,83.79,83.8,2418.0,72.6184,72.6271,72.6097,72.6184,2418.0
2017-04-28 13:40:00,83.81,83.82,83.79,83.79,5302.0,72.6271,72.6357,72.6097,72.6097,5302.0
2017-04-28 13:45:00,83.79,83.81,83.76,83.76,3110.0,72.6097,72.6271,72.5837,72.5837,3110.0
2017-04-28 13:50:00,83.77,83.81,83.76,83.8,5149.0,72.5924,72.6271,72.5837,72.6184,5149.0
2017-04-28 13:55:00,83.8,83.8,83.75,83.78,3839.0,72.6184,72.6184,72.5751,72.6011,3839.0
2017-04-28 14:00:00,83.77,83.81,83.75,83.8,6750.0,72.5924,72.6271,72.5751,72.6184,6750.0
2017-04-28 14:05:00,83.8,83.81,83.78,83.79,4449.0,72.6184,72.6271,72.6011,72.6097,4449.0
2017-04-28 14:10:00,83.78,83.79,83.75,83.75,5461.0,72.6011,72.6097,72.5751,72.5751,5461.0
2017-04-28 14:15:00,83.74,83.77,83.74,83.76,4592.0,72.5664,72.5924,72.5664,72.5837,4592.0
2017-04-28 14:20:00,83.77,83.84,83.76,83.84,6081.0,72.5924,72.653,72.5837,72.653,6081.0
2017-04-28 14:25:00,83.84,83.84,83.78,83.81,10507.0,72.653,72.653,72.6011,72.6271,10507.0
2017-04-28 14:30:00,83.8,83.91,83.8,83.91,12215.0,72.6184,72.7137,72.6184,72.7137,12215.0
2017-04-28 14:35:00,83.9,83.91,83.84,83.86,7029.0,72.705,72.7137,72.653,72.6704,7029.0
2017-04-28 14:40:00,83.86,83.88,83.85,83.88,10068.0,72.6704,72.6877,72.6617,72.6877,10068.0
2017-04-28 14:45:00,83.87,83.91,83.86,83.88,9943.0,72.679,72.7137,72.6704,72.6877,9943.0
2017-04-28 14:50:00,83.89,83.89,83.81,83.83,9883.0,72.6964,72.6964,72.6271,72.6444,9883.0
2017-04-28 14:55:00,83.83,83.85,83.82,83.83,8786.0,72.6444,72.6617,72.6357,72.6444,8786.0
2017-04-28 15:00:00,83.83,83.84,83.81,83.84,8121.0,72.6444,72.653,72.6271,72.653,8121.0
2017-04-28 15:05:00,83.84,83.91,83.83,83.9,9940.0,72.653,72.7137,72.6444,72.705,9940.0
2017-04-28 15:10:00,83.9,83.94,83.89,83.94,7715.0,72.705,72.7397,72.6964,72.7397,7715.0
2017-04-28 15:15:00,83.94,83.98,83.93,83.96,12873.0,72.7397,72.7744,72.731,72.757,12873.0
2017-04-28 15:20:00,83.95,83.96,83.91,83.91,13212.0,72.7484,72.757,72.7137,72.7137,13212.0
2017-04-28 15:25:00,83.92,83.93,83.88,83.92,15670.0,72.7224,72.731,72.6877,72.7224,15670.0
2017-04-28 15:30:00,83.91,83.96,83.9,83.93,18281.0,72.7137,72.757,72.705,72.731,18281.0
2017-04-28 15:35:00,83.94,83.95,83.92,83.93,18995.0,72.7397,72.7484,72.7224,72.731,18995.0
2017-04-28 15:40:00,83.93,83.96,83.91,83.94,16892.0,72.731,72.757,72.7137,72.7397,16892.0
2017-04-28 15:45:00,83.94,83.94,83.91,83.91,25987.0,72.7397,72.7397,72.7137,72.7137,25987.0
2017-04-28 15:50:00,83.92,84.03,83.91,84.02,62062.0,72.7224,72.8177,72.7137,72.809,62062.0
2017-04-28 15:55:00,84.01,84.3,84.0,84.25,273146.0,72.8004,73.0517,72.7917,73.0083,273146.0
2017-05-01 09:30:00,84.26,84.29,84.03,84.03,9624.0,73.017,73.043,72.8177,72.8177,9624.0
2017-05-01 09:35:00,84.01,84.31,84.01,84.25,4575.0,72.8004,73.0603,72.8004,73.0083,4575.0
2017-05-01 09:40:00,84.23,84.31,84.2,84.29,5476.0,72.991,73.0603,72.965,73.043,5476.0
2017-05-01 09:45:00,84.26,84.35,84.21,84.21,14918.0,73.017,73.095,72.9737,72.9737,14918.0
2017-05-01 09:50:00,84.2,84.29,84.2,84.2,11669.0,72.965,73.043,72.965,72.965,11669.0
2017-05-01 09:55:00,84.23,84.23,84.14,84.21,12208.0,72.991,72.991,72.913,72.9737,12208.0
2017-05-01 10:00:00,84.19,84.26,84.19,84.22,19833.0,72.9563,73.017,72.9563,72.9823,19833.0
2017-05-01 10:05:00,84.21,84.44,84.21,84.44,77201.0,72.9737,73.173,72.9737,73.173,77201.0
2017-05-01 10:10:00,84.45,84.46,84.36,84.41,18174.0,73.1817,73.1903,73.1037,73.147,18174.0
2017-05-01 10:15:00,84.41,84.43,84.37,84.39,13878.0,73.147,73.1643,73.1123,73.1297,13878.0
2017-05-01 10:20:00,84.36,84.37,84.25,84.33,13847.0,73.1037,73.1123,73.0083,73.0777,13847.0
2017-05-01 10:25:00,84.3,84.43,84.3,84.38,11270.0,73.0517,73.1643,73.0517,73.121,11270.0
2017-05-01 10:30:00,84.38,84.45,84.32,84.44,13981.0,73.121,73.1817,73.069,73.173,13981.0
2017-05-01 10:35:00,84.45,84.5,84.43,84.44,14591.0,73.1817,73.225,73.1643,73.173,14591.0
2017-05-01 10:40:00,84.46,84.54,84.44,84.44,18280.0,73.1903,73.2596,73.173,73.173,18280.0
2017-05-01 10:45:00,84.45,84.56,84.37,84.55,52982.0,73.1817,73.277,73.1123,73.2683,52982.0
2017-05-01 10:50:00,84.55,84.59,84.5,84.56,17194.0,73.2683,73.303,73.225,73.277,17194.0
2017-05-01 10:55:00,84.58,84.66,84.54,84.61,16139.0,73.2943,73.3636,73.2596,73.3203,16139.0
2017-05-01 11:00:00,84.61,84.73,84.59,84.63,23048.0,73.3203,73.4243,73.303,73.3376,23048.0
2017-05-01 11:05:00,84.64,84.7,84.63,84.64,31626.0,73.3463,73.3983,73.3376,73.3463,31626.0
2017-05-01 11:10:00,84.64,84.66,84.54,84.58,34797.0,73.3463,73.3636,73.2596,73.2943,34797.0
2017-05-01 11:15:00,84.57,84.6,84.5,84.51,12221.0,73.2856,73.3116,73.225,73.2336,12221.0
2017-05-01 11:20:00,84.51,84.51,84.44,84.47,13703.0,73.2336,73.2336,73.173,73.199,13703.0
2017-05-01 11:25:00,84.47,84.67,84.47,84.61,53816.0,73.199,73.3723,73.199,73.3203,53816.0
2017-05-01 11:30:00,84.62,84.93,84.57,84.75,212468.0,73.329,73.5976,73.2856,73.4416,212468.0
2017-05-01 11:35:00,84.75,84.85,84.65,84.77,44146.0,73.4416,73.5283,73.355,73.459,44146.0
2017-05-01 11:40:00,84.77,84.77,84.67,84.67,17809.0,73.459,73.459,73.3723,73.3723,17809.0
2017-05-01 11:45:00,84.67,84.82,84.66,84.81,42332.0,73.3723,73.5023,73.3636,73.4936,42332.0
2017-05-01 11:50:00,84.81,84.86,84.74,84.74,17110.0,73.4936,73.5369,73.433,73.433,17110.0
2017-05-01 11:55:00,84.74,84.79,84.74,84.75,13005.0,73.433,73.4763,73.433,73.4416,13005.0
2017-05-01 12:00:00,84.75,84.78,84.73,84.74,13845.0,73.4416,73.4676,73.4243,73.433,13845.0
2017-05-01 12:05:00,84.74,84.82,84.71,84.81,15021.0,73.433,73.5023,73.407,73.4936,15021.0
2017-05-01 12:10:00,84.81,84.84,84.62,84.62,36933.0,73.4936,73.5196,73.329,73.329,36933.0
2017-05-01 12:15:00,84.63,84.63,84.54,84.59,19934.0,73.3376,73.3376,73.2596,73.303,19934.0
2017-05-01 12:20:00,84.58,84.65,84.56,84.65,12080.0,73.2943,73.355,73.277,73.355,12080.0
2017-05-01 12:25:00,84.63,84.7,84.62,84.69,13397.0,73.3376,73.3983,73.329,73.3896,13397.0
2017-05-01 12:30:00,84.7,84.72,84.7,84.71,7033.0,73.3983,73.4156,73.3983,73.407,7033.0
2017-05-01 12:35:00,84.71,84.77,84.71,84.74,10559.0,73.407,73.459,73.407,73.433,10559.0
2017-05-01 12:40:00,84.74,84.74,84.65,84.66,10007.0,73.433,73.433,73.355,73.3636,10007.0
2017-05-01 12:45:00,84.66,84.7,84.66,84.67,13076.0,73.3636,73.3983,73.3636,73.3723,13076.0
2017-05-01 12:50:00,84.67,84.69,84.51,84.56,27546.0,73.3723,73.3896,73.2336,73.277,27546.0
2017-05-01 12:55:00,84.54,84.54,84.47,84.47,17239.0,73.2596,73.2596,73.199,73.199,17239.0
2017-05-01 13:00:00,84.48,84.67,84.48,84.63,53927.0,73.2077,73.3723,73.2077,73.3376,53927.0
2017-05-01 13:05:00,84.67,84.67,84.63,84.64,42995.0,73.3723,73.3723,73.3376,73.3463,42995.0
2017-05-01 13:10:00,84.64,84.65,84.59,84.64,11325.0,73.3463,73.355,73.303,73.3463,11325.0
2017-05-01 13:15:00,84.66,84.7,84.65,84.7,11025.0,73.3636,73.3983,73.355,73.3983,11025.0
2017-05-01 13:20:00,84.69,84.83,84.68,84.68,23856.0,73.3896,73.511,73.381,73.381,23856.0
2017-05-01 13:25:00,84.69,84.7,84.52,84.53,17407.0,73.3896,73.3983,73.2423,73.251,17407.0
2017-05-01 13:30:00,84.53,84.61,84.52,84.53,26874.0,73.251,73.3203,73.2423,73.251,26874.0
2017-05-01 13:35:00,84.53,84.6,84.52,84.56,14303.0,73.251,73.3116,73.2423,73.277,14303.0
2017-05-01 13:40:00,84.56,84.59,84.54,84.57,36650.0,73.277,73.303,73.2596,73.2856,36650.0
2017-05-01 13:45:00,84.56,84.58,84.53,84.53,20674.0,73.277,73.2943,73.251,73.251,20674.0
2017-05-01 13:50:00,84.53,84.57,84.52,84.52,19797.0,73.251,73.2856,73.2423,73.2423,19797.0
2017-05-01 13:55:00,84.53,84.55,84.52,84.54,39393.0,73.251,73.2683,73.2423,73.2596,39393.0
2017-05-01 14:00:00,84.54,84.61,84.53,84.59,34705.0,73.2596,73.3203,73.251,73.303,34705.0
2017-05-01 14:05:00,84.6,84.63,84.59,84.59,39432.0,73.3116,73.3376,73.303,73.303,39432.0
2017-05-01 14:10:00,84.59,84.89,84.55,84.89,42290.0,73.303,73.5629,73.2683,73.5629,42290.0
2017-05-01 14:15:00,84.88,84.88,84.68,84.68,41268.0,73.5543,73.5543,73.381,73.381,41268.0
2017-05-01 14:20:00,84.69,84.69,84.61,84.63,31385.0,73.3896,73.3896,73.3203,73.3376,31385.0
2017-05-01 14:25:00,84.63,84.71,84.61,84.7,29051.0,73.3376,73.407,73.3203,73.3983,29051.0
2017-05-01 14:30:00,84.7,84.77,84.69,84.75,27157.0,73.3983,73.459,73.3896,73.4416,27157.0
2017-05-01 14:35:00,84.75,84.77,84.74,84.75,26870.0,73.4416,73.459,73.433,73.4416,26870.0
2017-05-01 14:40:00,84.75,84.76,84.65,84.67,35552.0,73.4416,73.4503,73.355,73.3723,35552.0
2017-05-01 14:45:00,84.67,84.69,84.58,84.61,34196.0,73.3723,73.3896,73.2943,73.3203,34196.0
2017-05-01 14:50:00,84.62,84.64,84.61,84.63,20379.0,73.329,73.3463,73.3203,73.3376,20379.0
2017-05-01 14:55:00,84.63,84.63,84.56,84.56,27971.0,73.3376,73.3376,73.277,73.277,27971.0
2017-05-01 15:00:00,84.56,84.56,84.44,84.52,59837.0,73.277,73.277,73.173,73.2423,59837.0
2017-05-01 15:05:00,84.51,84.51,84.38,84.39,45830.0,73.2336,73.2336,73.121,73.1297,45830.0
2017-05-01 15:10:00,84.4,84.5,84.39,84.5,49183.0,73.1383,73.225,73.1297,73.225,49183.0
2017-05-01 15:15:00,84.5,84.57,84.5,84.56,30539.0,73.225,73.2856,73.225,73.277,30539.0
2017-05-01 15:20:00,84.57,84.59,84.51,84.53,50390.0,73.2856,73.303,73.2336,73.251,50390.0
2017-05-01 15:25:00,84.54,84.54,84.52,84.54,21823.0,73.2596,73.2596,73.2423,73.2596,21823.0
2017-05-01 15:30:00,84.54,84.59,84.53,84.56,66344.0,73.2596,73.303,73.251,73.277,66344.0
2017-05-01 15:35:00,84.56,84.62,84.55,84.59,46269.0,73.277,73.329,73.2683,73.303,46269.0
2017-05-01 15:40:00,84.59,84.6,84.47,84.47,47079.0,73.303,73.3116,73.199,73.199,47079.0
2017-05-01 15:45:00,84.48,84.49,84.43,84.47,66720.0,73.2077,73.2163,73.1643,73.199,66720.0
2017-05-01 15:50:00,84.46,84.52,84.44,84.5,95575.0,73.1903,73.2423,73.173,73.225,95575.0
2017-05-01 15:55:00,84.5,84.52,84.38,84.48,158256.0,73.225,73.2423,73.121,73.2077,158256.0
2017-05-02 09:30:00,84.42,84.97,83.41,83.54,138042.0,73.1557,73.6323,72.2804,72.3931,138042.0
2017-05-02 09:35:00,83.58,83.98,82.28,82.51,87001.0,72.4277,72.7744,71.3012,71.5005,87001.0
2017-05-02 09:40:00,82.63,82.89,82.02,82.73,117231.0,71.6045,71.8298,71.0759,71.6912,117231.0
2017-05-02 09:45:00,82.79,83.53,82.79,83.21,86282.0,71.7432,72.3844,71.7432,72.1071,86282.0
2017-05-02 09:50:00,83.23,83.35,83.17,83.29,25630.0,72.1244,72.2284,72.0724,72.1764,25630.0
2017-05-02 09:55:00,83.31,83.35,82.8,82.89,47870.0,72.1938,72.2284,71.7518,71.8298,47870.0
2017-05-02 10:00:00,82.92,82.98,82.54,82.55,34661.0,71.8558,71.9078,71.5265,71.5352,34661.0
2017-05-02 10:05:00,82.56,82.64,82.42,82.42,61657.0,71.5438,71.6132,71.4225,71.4225,61657.0
2017-05-02 10:10:00,82.46,82.61,82.42,82.52,53990.0,71.4572,71.5872,71.4225,71.5092,53990.0
2017-05-02 10:15:00,82.5,82.78,82.47,82.56,34182.0,71.4918,71.7345,71.4658,71.5438,34182.0
2017-05-02 10:20:00,82.53,82.97,82.53,82.87,28469.0,71.5178,71.8991,71.5178,71.8125,28469.0
2017-05-02 10:25:00,82.89,83.04,82.89,82.89,21864.0,71.8298,71.9598,71.8298,71.8298,21864.0
2017-05-02 10:30:00,82.87,82.92,82.79,82.79,25351.0,71.8125,71.8558,71.7432,71.7432,25351.0
2017-05-02 10:35:00,82.79,82.81,82.71,82.75,25977.0,71.7432,71.7605,71.6738,71.7085,25977.0
2017-05-02 10:40:00,82.76,82.84,82.72,82.81,34254.0,71.7172,71.7865,71.6825,71.7605,34254.0
2017-05-02 10:45:00,82.8,83.0,82.78,82.88,40225.0,71.7518,71.9251,71.7345,71.8211,40225.0
2017-05-02 10:50:00,82.89,82.89,82.68,82.68,76872.0,71.8298,71.8298,71.6478,71.6478,76872.0
2017-05-02 10:55:00,82.69,82.72,82.42,82.7,66908.0,71.6565,71.6825,71.4225,71.6652,66908.0
2017-05-02 11:00:00,82.68,82.82,82.6,82.61,37335.0,71.6478,71.7691,71.5785,71.5872,37335.0
2017-05-02 11:05:00,82.6,82.63,82.58,82.59,27341.0,71.5785,71.6045,71.5612,71.5698,27341.0
2017-05-02 11:10:00,82.59,82.8,82.58,82.74,31840.0,71.5698,71.7518,71.5612,71.6998,31840.0
2017-05-02 11:15:00,82.75,82.76,82.57,82.6,40088.0,71.7085,71.7172,71.5525,71.5785,40088.0
2017-05-02 11:20:00,82.59,82.71,82.58,82.64,29520.0,71.5698,71.6738,71.5612,71.6132,29520.0
2017-05-02 11:25:00,82.64,82.64,82.5,82.56,25780.0,71.6132,71.6132,71.4918,71.5438,25780.0
2017-05-02 11:30:00,82.55,82.56,82.31,82.34,27324.0,71.5352,71.5438,71.3272,71.3532,27324.0
2017-05-02 11:35:00,82.31,82.64,82.29,82.63,21860.0,71.3272,71.6132,71.3099,71.6045,21860.0
2017-05-02 11:40:00,82.64,82.84,82.64,82.7,17249.0,71.6132,71.7865,71.6132,71.6652,17249.0
2017-05-02 11:45:00,82.71,82.89,82.69,82.79,53228.0,71.6738,71.8298,71.6565,71.7432,53228.0
2017-05-02 11:50:00,82.79,82.86,82.69,82.81,31087.0,71.7432,71.8038,71.6565,71.7605,31087.0
2017-05-02 11:55:00,82.83,82.85,82.77,82.78,16082.0,71.7778,71.7951,71.7258,71.7345,16082.0
2017-05-02 12:00:00,82.78,82.91,82.74,82.91,17528.0,71.7345,71.8471,71.6998,71.8471,17528.0
2017-05-02 12:05:00,82.92,82.92,82.82,82.84,19149.0,71.8558,71.8558,71.7691,71.7865,19149.0
2017-05-02 12:10:00,82.83,82.85,82.75,82.75,16458.0,71.7778,71.7951,71.7085,71.7085,16458.0
2017-05-02 12:15:00,82.76,82.93,82.76,82.83,16041.0,71.7172,71.8645,71.7172,71.7778,16041.0
2017-05-02 12:20:00,82.84,82.87,82.8,82.82,11275.0,71.7865,71.8125,71.7518,71.7691,11275.0
2017-05-02 12:25:00,82.82,82.82,82.73,82.78,15925.0,71.7691,71.7691,71.6912,71.7345,15925.0
2017-05-02 12:30:00,82.78,82.78,82.57,82.57,23538.0,71.7345,71.7345,71.5525,71.5525,23538.0
2017-05-02 12:35:00,82.58,82.74,82.57,82.73,18168.0,71.5612,71.6998,71.5525,71.6912,18168.0
2017-05-02 12:40:00,82.73,82.8,82.71,82.77,14144.0,71.6912,71.7518,71.6738,71.7258,14144.0
2017-05-02 12:45:00,82.78,82.8,82.73,82.73,16660.0,71.7345,71.7518,71.6912,71.6912,16660.0
2017-05-02 12:50:00,82.72,82.8,82.72,82.79,17085.0,71.6825,71.7518,71.6825,71.7432,17085.0
2017-05-02 12:55:00,82.78,82.86,82.78,82.84,19394.0,71.7345,71.8038,71.7345,71.7865,19394.0
2017-05-02 13:00:00,82.84,82.99,82.77,82.99,45974.0,71.7865,71.9165,71.7258,71.9165,45974.0
2017-05-02 13:05:00,82.97,83.03,82.91,83.03,17746.0,71.8991,71.9511,71.8471,71.9511,17746.0
2017-05-02 13:10:00,83.04,83.2,83.02,83.17,17618.0,71.9598,72.0984,71.9425,72.0724,17618.0
2017-05-02 13:15:00,83.17,83.25,83.14,83.2,16344.0,72.0724,72.1418,72.0465,72.0984,16344.0
2017-05-02 13:20:00,83.2,83.24,83.14,83.17,19002.0,72.0984,72.1331,72.0465,72.0724,19002.0
2017-05-02 13:25:00,83.17,83.2,83.1,83.1,14372.0,72.0724,72.0984,72.0118,72.0118,14372.0
2017-05-02 13:30:00,83.1,83.25,83.1,83.24,17577.0,72.0118,72.1418,72.0118,72.1331,17577.0
2017-05-02 13:35:00,83.24,83.26,83.17,83.25,15500.0,72.1331,72.1504,72.0724,72.1418,15500.0
2017-05-02 13:40:00,83.24,83.27,83.21,83.23,13077.0,72.1331,72.1591,72.1071,72.1244,13077.0
2017-05-02 13:45:00,83.23,83.23,83.18,83.2,7500.0,72.1244,72.1244,72.0811,72.0984,7500.0
2017-05-02 13:50:00,83.2,83.22,83.13,83.17,11948.0,72.0984,72.1158,72.0378,72.0724,11948.0
2017-05-02 13:55:00,83.18,83.2,83.15,83.2,9414.0,72.0811,72.0984,72.0551,72.0984,9414.0
2017-05-02 14:00:00,83.21,83.24,83.12,83.14,11732.0,72.1071,72.1331,72.0291,72.0465,11732.0
2017-05-02 14:05:00,83.13,83.13,83.02,83.02,20535.0,72.0378,72.0378,71.9425,71.9425,20535.0
2017-05-02 14:10:00,83.02,83.07,83.02,83.03,17566.0,71.9425,71.9858,71.9425,71.9511,17566.0
2017-05-02 14:15:00,83.04,83.14,83.03,83.11,17472.0,71.9598,72.0465,71.9511,72.0205,17472.0
2017-05-02 14:20:00,83.1,83.14,83.07,83.07,22434.0,72.0118,72.0465,71.9858,71.9858,22434.0
2017-05-02 14:25:00,83.07,83.12,83.06,83.1,18700.0,71.9858,72.0291,71.9771,72.0118,18700.0
2017-05-02 14:30:00,83.11,83.29,83.1,83.27,24534.0,72.0205,72.1764,72.0118,72.1591,24534.0
2017-05-02 14:35:00,83.27,83.28,83.12,83.17,19884.0,72.1591,72.1678,72.0291,72.0724,19884.0
2017-05-02 14:40:00,83.16,83.17,83.12,83.14,14773.0,72.0638,72.0724,72.0291,72.0465,14773.0
2017-05-02 14:45:00,83.13,83.13,82.95,82.95,19942.0,72.0378,72.0378,71.8818,71.8818,19942.0
2017-05-02 14:50:00,82.96,83.04,82.96,82.99,14499.0,71.8905,71.9598,71.8905,71.9165,14499.0
2017-05-02 14:55:00,82.98,83.07,82.98,83.04,19463.0,71.9078,71.9858,71.9078,71.9598,19463.0
2017-05-02 15:00:00,83.04,83.04,82.94,82.94,18431.0,71.9598,71.9598,71.8731,71.8731,18431.0
2017-05-02 15:05:00,82.94,83.08,82.93,83.07,19733.0,71.8731,71.9945,71.8645,71.9858,19733.0
2017-05-02 15:10:00,83.07,83.11,83.05,83.11,16851.0,71.9858,72.0205,71.9685,72.0205,16851.0
2017-05-02 15:15:00,83.11,83.16,83.1,83.11,16985.0,72.0205,72.0638,72.0118,72.0205,16985.0
2017-05-02 15:20:00,83.1,83.15,83.08,83.11,21989.0,72.0118,72.0551,71.9945,72.0205,21989.0
2017-05-02 15:25:00,83.1,83.13,83.08,83.12,18409.0,72.0118,72.0378,71.9945,72.0291,18409.0
2017-05-02 15:30:00,83.12,83.2,83.1,83.2,139112.0,72.0291,72.0984,72.0118,72.0984,139112.0
2017-05-02 15:35:00,83.21,83.21,83.11,83.12,44170.0,72.1071,72.1071,72.0205,72.0291,44170.0
2017-05-02 15:40:00,83.11,83.13,83.04,83.09,55331.0,72.0205,72.0378,71.9598,72.0031,55331.0
2017-05-02 15:45:00,83.1,83.24,83.07,83.08,75408.0,72.0118,72.1331,71.9858,71.9945,75408.0
2017-05-02 15:50:00,83.09,83.21,83.09,83.14,95067.0,72.0031,72.1071,72.0031,72.0465,95067.0
2017-05-02 15:55:00,83.14,83.34,83.13,83.23,188172.0,72.0465,72.2198,72.0378,72.1244,188172.0
2017-05-03 09:30:00,82.27,82.84,81.72,82.74,73381.0,71.2925,71.7865,70.8159,71.6998,73381.0
2017-05-03 09:35:00,82.74,82.76,82.3,82.4,30818.0,71.6998,71.7172,71.3185,71.4052,30818.0
2017-05-03 09:40:00,82.46,82.58,82.43,82.55,43943.0,71.4572,71.5612,71.4312,71.5352,43943.0
2017-05-03 09:45:00,82.56,82.7,82.55,82.66,58401.0,71.5438,71.6652,71.5352,71.6305,58401.0
2017-05-03 09:50:00,82.66,82.66,82.55,82.61,45623.0,71.6305,71.6305,71.5352,71.5872,45623.0
2017-05-03 09:55:00,82.63,82.73,82.59,82.64,17587.0,71.6045,71.6912,71.5698,71.6132,17587.0
2017-05-03 10:00:00,82.67,82.72,82.6,82.65,30529.0,71.6392,71.6825,71.5785,71.6218,30529.0
2017-05-03 10:05:00,82.65,82.7,82.49,82.6,63501.0,71.6218,71.6652,71.4832,71.5785,63501.0
2017-05-03 10:10:00,82.57,82.71,82.56,82.65,22157.0,71.5525,71.6738,71.5438,71.6218,22157.0
2017-05-03 10:15:00,82.64,82.7,82.58,82.67,12547.0,71.6132,71.6652,71.5612,71.6392,12547.0
2017-05-03 10:20:00,82.7,82.7,82.57,82.61,18093.0,71.6652,71.6652,71.5525,71.5872,18093.0
2017-05-03 10:25:00,82.6,82.62,82.47,82.58,15794.0,71.5785,71.5958,71.4658,71.5612,15794.0
2017-05-03 10:30:00,82.59,82.66,82.59,82.65,10742.0,71.5698,71.6305,71.5698,71.6218,10742.0
2017-05-03 10:35:00,82.64,82.65,82.57,82.61,10858.0,71.6132,71.6218,71.5525,71.5872,10858.0
2017-05-03 10:40:00,82.6,82.62,82.57,82.57,6600.0,71.5785,71.5958,71.5525,71.5525,6600.0
2017-05-03 10:45:00,82.59,82.6,82.46,82.49,50822.0,71.5698,71.5785,71.4572,71.4832,50822.0
2017-05-03 10:50:00,82.49,82.5,82.31,82.36,15712.0,71.4832,71.4918,71.3272,71.3705,15712.0
2017-05-03 10:55:00,82.37,82.49,82.35,82.49,9586.0,71.3792,71.4832,71.3619,71.4832,9586.0
2017-05-03 11:00:00,82.5,82.64,82.47,82.49,10182.0,71.4918,71.6132,71.4658,71.4832,10182.0
2017-05-03 11:05:00,82.47,82.52,82.35,82.35,199598.0,71.4658,71.5092,71.3619,71.3619,199598.0
2017-05-03 11:10:00,82.35,82.45,82.34,82.34,11213.0,71.3619,71.4485,71.3532,71.3532,11213.0
2017-05-03 11:15:00,82.39,82.4,82.31,82.32,9726.0,71.3965,71.4052,71.3272,71.3359,9726.0
2017-05-03 11:20:00,82.32,82.36,82.26,82.3,9076.0,71.3359,71.3705,71.2839,71.3185,9076.0
2017-05-03 11:25:00,82.31,82.43,82.3,82.43,10933.0,71.3272,71.4312,71.3185,71.4312,10933.0
2017-05-03 11:30:00,82.42,82.46,82.35,82.36,8822.0,71.4225,71.4572,71.3619,71.3705,8822.0
2017-05-03 11:35:00,82.38,82.46,82.37,82.42,6069.0,71.3879,71.4572,71.3792,71.4225,6069.0
2017-05-03 11:40:00,82.43,82.44,82.36,82.37,13284.0,71.4312,71.4399,71.3705,71.3792,13284.0
2017-05-03 11:45:00,82.36,82.36,82.27,82.28,6787.0,71.3705,71.3705,71.2925,71.3012,6787.0
2017-05-03 11:50:00,82.3,82.32,82.21,82.26,6959.0,71.3185,71.3359,71.2405,71.2839,6959.0
2017-05-03 11:55:00,82.26,82.46,82.2,82.45,45818.0,71.2839,71.4572,71.2319,71.4485,45818.0
2017-05-03 12:00:00,82.42,82.46,82.28,82.44,14897.0,71.4225,71.4572,71.3012,71.4399,14897.0
2017-05-03 12:05:00,82.44,82.44,82.24,82.3,21134.0,71.4399,71.4399,71.2665,71.3185,21134.0
2017-05-03 12:10:00,82.3,82.37,82.25,82.37,30536.0,71.3185,71.3792,71.2752,71.3792,30536.0
2017-05-03 12:15:00,82.42,82.64,82.42,82.51,23033.0,71.4225,71.6132,71.4225,71.5005,23033.0
2017-05-03 12:20:00,82.5,82.57,82.45,82.49,150252.0,71.4918,71.5525,71.4485,71.4832,150252.0
2017-05-03 12:25:00,82.5,82.52,82.47,82.5,5195.0,71.4918,71.5092,71.4658,71.4918,5195.0
2017-05-03 12:30:00,82.53,82.54,82.48,82.5,8350.0,71.5178,71.5265,71.4745,71.4918,8350.0
2017-05-03 12:35:00,82.49,82.55,82.44,82.53,11125.0,71.4832,71.5352,71.4399,71.5178,11125.0
2017-05-03 12:40:00,82.54,82.54,82.47,82.49,6378.0,71.5265,71.5265,71.4658,71.4832,6378.0
2017-05-03 12:45:00,82.5,82.51,82.43,82.43,11018.0,71.4918,71.5005,71.4312,71.4312,11018.0
2017-05-03 12:50:00,82.49,82.49,82.4,82.45,5141.0,71.4832,71.4832,71.4052,71.4485,5141.0
2017-05-03 12:55:00,82.46,82.51,82.46,82.49,38895.0,71.4572,71.5005,71.4572,71.4832,38895.0
2017-05-03 13:00:00,82.5,82.51,82.47,82.5,7540.0,71.4918,71.5005,71.4658,71.4918,7540.0
2017-05-03 13:05:00,82.5,82.53,82.49,82.5,18971.0,71.4918,71.5178,71.4832,71.4918,18971.0
2017-05-03 13:10:00,82.51,82.53,82.5,82.52,9353.0,71.5005,71.5178,71.4918,71.5092,9353.0
2017-05-03 13:15:00,82.53,82.54,82.52,82.52,4783.0,71.5178,71.5265,71.5092,71.5092,4783.0
2017-05-03 13:20:00,82.53,82.53,82.45,82.47,7560.0,71.5178,71.5178,71.4485,71.4658,7560.0
2017-05-03 13:25:00,82.47,82.5,82.4,82.45,79126.0,71.4658,71.4918,71.4052,71.4485,79126.0
2017-05-03 13:30:00,82.45,82.53,82.41,82.51,37845.0,71.4485,71.5178,71.4139,71.5005,37845.0
2017-05-03 13:35:00,82.52,82.57,82.46,82.54,6450.0,71.5092,71.5525,71.4572,71.5265,6450.0
2017-05-03 13:40:00,82.52,82.53,82.5,82.53,3572.0,71.5092,71.5178,71.4918,71.5178,3572.0
2017-05-03 13:45:00,82.52,82.54,82.48,82.48,43840.0,71.5092,71.5265,71.4745,71.4745,43840.0
2017-05-03 13:50:00,82.47,82.51,82.46,82.46,4262.0,71.4658,71.5005,71.4572,71.4572,4262.0
2017-05-03 13:55:00,82.47,82.52,82.44,82.51,7708.0,71.4658,71.5092,71.4399,71.5005,7708.0
2017-05-03 14:00:00,82.51,82.56,82.47,82.51,24815.0,71.5005,71.5438,71.4658,71.5005,24815.0
2017-05-03 14:05:00,82.5,82.54,82.5,82.53,9840.0,71.4918,71.5265,71.4918,71.5178,9840.0
2017-05-03 14:10:00,82.54,82.73,82.52,82.67,21916.0,71.5265,71.6912,71.5092,71.6392,21916.0
2017-05-03 14:15:00,82.67,82.68,82.57,82.6,22215.0,71.6392,71.6478,71.5525,71.5785,22215.0
2017-05-03 14:20:00,82.63,82.66,82.6,82.66,10482.0,71.6045,71.6305,71.5785,71.6305,10482.0
2017-05-03 14:25:00,82.65,82.67,82.57,82.63,14649.0,71.6218,71.6392,71.5525,71.6045,14649.0
2017-05-03 14:30:00,82.62,82.63,82.57,82.59,38119.0,71.5958,71.6045,71.5525,71.5698,38119.0
2017-05-03 14:35:00,82.6,82.6,82.52,82.54,25029.0,71.5785,71.5785,71.5092,71.5265,25029.0
2017-05-03 14:40:00,82.56,82.68,82.56,82.68,5608.0,71.5438,71.6478,71.5438,71.6478,5608.0
2017-05-03 14:45:00,82.68,82.78,82.61,82.75,14869.0,71.6478,71.7345,71.5872,71.7085,14869.0
2017-05-03 14:50:00,82.74,82.8,82.73,82.77,13957.0,71.6998,71.7518,71.6912,71.7258,13957.0
2017-05-03 14:55:00,82.78,82.81,82.76,82.78,11773.0,71.7345,71.7605,71.7172,71.7345,11773.0
2017-05-03 15:00:00,82.78,82.78,82.69,82.76,12058.0,71.7345,71.7345,71.6565,71.7172,12058.0
2017-05-03 15:05:00,82.76,82.76,82.65,82.7,19224.0,71.7172,71.7172,71.6218,71.6652,19224.0
2017-05-03 15:10:00,82.69,82.78,82.68,82.76,15730.0,71.6565,71.7345,71.6478,71.7172,15730.0
2017-05-03 15:15:00,82.77,82.85,82.76,82.85,20168.0,71.7258,71.7951,71.7172,71.7951,20168.0
2017-05-03 15:20:00,82.85,82.87,82.81,82.84,30895.0,71.7951,71.8125,71.7605,71.7865,30895.0
2017-05-03 15:25:00,82.85,82.87,82.82,82.82,19459.0,71.7951,71.8125,71.7691,71.7691,19459.0
2017-05-03 15:30:00,82.83,82.83,82.74,82.74,26105.0,71.7778,71.7778,71.6998,71.6998,26105.0
2017-05-03 15:35:00,82.77,82.81,82.76,82.79,27846.0,71.7258,71.7605,71.7172,71.7432,27846.0
2017-05-03 15:40:00,82.79,82.88,82.79,82.88,37961.0,71.7432,71.8211,71.7432,71.8211,37961.0
2017-05-03 15:45:00,82.88,82.96,82.85,82.95,42277.0,71.8211,71.8905,71.7951,71.8818,42277.0
2017-05-03 15:50:00,82.95,83.0,82.94,83.0,94468.0,71.8818,71.9251,71.8731,71.9251,94468.0
2017-05-03 15:55:00,82.99,83.0,82.92,82.99,179072.0,71.9165,71.9251,71.8558,71.9165,179072.0
2017-05-04 09:30:00,83.36,83.75,83.07,83.74,25964.0,72.2371,72.5751,71.9858,72.5664,25964.0
2017-05-04 09:35:00,83.69,83.71,83.55,83.61,16811.0,72.5231,72.5404,72.4017,72.4537,16811.0
2017-05-04 09:40:00,83.57,83.85,83.57,83.8,23176.0,72.4191,72.6617,72.4191,72.6184,23176.0
2017-05-04 09:45:00,83.8,83.9,83.71,83.81,20675.0,72.6184,72.705,72.5404,72.6271,20675.0
2017-05-04 09:50:00,83.81,83.85,83.74,83.79,71854.0,72.6271,72.6617,72.5664,72.6097,71854.0
2017-05-04 09:55:00,83.8,83.89,83.8,83.86,27900.0,72.6184,72.6964,72.6184,72.6704,27900.0
2017-05-04 10:00:00,83.86,83.94,83.78,83.9,41006.0,72.6704,72.7397,72.6011,72.705,41006.0
2017-05-04 10:05:00,83.91,83.94,83.88,83.93,28278.0,72.7137,72.7397,72.6877,72.731,28278.0
2017-05-04 10:10:00,83.94,84.0,83.84,83.85,20402.0,72.7397,72.7917,72.653,72.6617,20402.0
2017-05-04 10:15:00,83.85,83.97,83.85,83.95,10637.0,72.6617,72.7657,72.6617,72.7484,10637.0
2017-05-04 10:20:00,83.96,83.98,83.88,83.89,11200.0,72.757,72.7744,72.6877,72.6964,11200.0
2017-05-04 10:25:00,83.89,84.0,83.85,83.95,34578.0,72.6964,72.7917,72.6617,72.7484,34578.0
2017-05-04 10:30:00,83.94,84.02,83.93,83.99,13301.0,72.7397,72.809,72.731,72.783,13301.0
2017-05-04 10:35:00,83.98,84.0,83.95,83.98,13046.0,72.7744,72.7917,72.7484,72.7744,13046.0
2017-05-04 10:40:00,84.0,84.02,83.99,84.01,23361.0,72.7917,72.809,72.783,72.8004,23361.0
2017-05-04 10:45:00,84.02,84.04,83.96,83.96,9452.0,72.809,72.8264,72.757,72.757,9452.0
2017-05-04 10:50:00,83.98,83.99,83.88,83.89,9382.0,72.7744,72.783,72.6877,72.6964,9382.0
2017-05-04 10:55:00,83.89,83.89,83.84,83.85,2500.0,72.6964,72.6964,72.653,72.6617,2500.0
2017-05-04 11:00:00,83.85,83.9,83.77,83.8,11666.0,72.6617,72.705,72.5924,72.6184,11666.0
2017-05-04 11:05:00,83.8,83.81,83.75,83.8,7950.0,72.6184,72.6271,72.5751,72.6184,7950.0
2017-05-04 11:10:00,83.8,83.86,83.79,83.85,11485.0,72.6184,72.6704,72.6097,72.6617,11485.0
2017-05-04 11:15:00,83.84,83.88,83.83,83.85,16500.0,72.653,72.6877,72.6444,72.6617,16500.0
2017-05-04 11:20:00,83.86,83.89,83.85,83.89,11251.0,72.6704,72.6964,72.6617,72.6964,11251.0
2017-05-04 11:25:00,83.89,83.89,83.84,83.86,10273.0,72.6964,72.6964,72.653,72.6704,10273.0
2017-05-04 11:30:00,83.86,83.87,83.84,83.84,7702.0,72.6704,72.679,72.653,72.653,7702.0
2017-05-04 11:35:00,83.85,83.89,83.83,83.88,16835.0,72.6617,72.6964,72.6444,72.6877,16835.0
2017-05-04 11:40:00,83.88,83.88,83.84,83.87,5992.0,72.6877,72.6877,72.653,72.679,5992.0
2017-05-04 11:45:00,83.86,83.88,83.83,83.87,15392.0,72.6704,72.6877,72.6444,72.679,15392.0
2017-05-04 11:50:00,83.87,83.88,83.84,83.86,9526.0,72.679,72.6877,72.653,72.6704,9526.0
2017-05-04 11:55:00,83.85,83.86,83.81,83.84,13097.0,72.6617,72.6704,72.6271,72.653,13097.0
2017-05-04 12:00:00,83.84,83.86,83.77,83.77,17817.0,72.653,72.6704,72.5924,72.5924,17817.0
2017-05-04 12:05:00,83.76,83.8,83.75,83.75,9227.0,72.5837,72.6184,72.5751,72.5751,9227.0
2017-05-04 12:10:00,83.76,83.76,83.7,83.73,17479.0,72.5837,72.5837,72.5317,72.5577,17479.0
2017-05-04 12:15:00,83.69,83.73,83.66,83.66,23208.0,72.5231,72.5577,72.4971,72.4971,23208.0
2017-05-04 12:20:00,83.67,83.72,83.65,83.72,16508.0,72.5057,72.5491,72.4884,72.5491,16508.0
2017-05-04 12:25:00,83.71,83.73,83.7,83.72,9900.0,72.5404,72.5577,72.5317,72.5491,9900.0
2017-05-04 12:30:00,83.74,83.77,83.71,83.76,7876.0,72.5664,72.5924,72.5404,72.5837,7876.0
2017-05-04 12:35:00,83.77,83.77,83.7,83.72,5017.0,72.5924,72.5924,72.5317,72.5491,5017.0
2017-05-04 12:40:00,83.72,83.75,83.71,83.73,8774.0,72.5491,72.5751,72.5404,72.5577,8774.0
2017-05-04 12:45:00,83.74,83.86,83.74,83.85,77547.0,72.5664,72.6704,72.5664,72.6617,77547.0
2017-05-04 12:50:00,83.84,83.93,83.8,83.91,16083.0,72.653,72.731,72.6184,72.7137,16083.0
2017-05-04 12:55:00,83.9,83.97,83.9,83.93,31370.0,72.705,72.7657,72.705,72.731,31370.0
2017-05-04 13:00:00,83.93,83.98,83.9,83.98,30096.0,72.731,72.7744,72.705,72.7744,30096.0
2017-05-04 13:05:00,83.96,83.99,83.93,83.97,10525.0,72.757,72.783,72.731,72.7657,10525.0
2017-05-04 13:10:00,83.97,84.02,83.97,83.99,23264.0,72.7657,72.809,72.7657,72.783,23264.0
2017-05-04 13:15:00,84.0,84.0,83.97,83.98,9200.0,72.7917,72.7917,72.7657,72.7744,9200.0
2017-05-04 13:20:00,83.99,84.03,83.99,84.0,6188.0,72.783,72.8177,72.783,72.7917,6188.0
2017-05-04 13:25:00,84.01,84.01,83.99,84.0,5322.0,72.8004,72.8004,72.783,72.7917,5322.0
2017-05-04 13:30:00,84.0,84.03,83.98,84.03,12648.0,72.7917,72.8177,72.7744,72.8177,12648.0
2017-05-04 13:35:00,84.02,84.02,83.99,83.99,4772.0,72.809,72.809,72.783,72.783,4772.0
2017-05-04 13:40:00,84.0,84.0,83.98,84.0,8224.0,72.7917,72.7917,72.7744,72.7917,8224.0
2017-05-04 13:45:00,84.0,84.09,84.0,84.09,9159.0,72.7917,72.8697,72.7917,72.8697,9159.0
2017-05-04 13:50:00,84.09,84.1,83.97,83.98,7102.0,72.8697,72.8784,72.7657,72.7744,7102.0
2017-05-04 13:55:00,83.99,84.02,83.97,83.99,6299.0,72.783,72.809,72.7657,72.783,6299.0
2017-05-04 14:00:00,84.0,84.01,83.98,84.0,7639.0,72.7917,72.8004,72.7744,72.7917,7639.0
2017-05-04 14:05:00,84.0,84.0,83.97,83.98,5876.0,72.7917,72.7917,72.7657,72.7744,5876.0
2017-05-04 14:10:00,83.97,83.98,83.92,83.95,9467.0,72.7657,72.7744,72.7224,72.7484,9467.0
2017-05-04 14:15:00,83.94,83.99,83.85,83.85,8251.0,72.7397,72.783,72.6617,72.6617,8251.0
2017-05-04 14:20:00,83.85,83.85,83.69,83.7,56887.0,72.6617,72.6617,72.5231,72.5317,56887.0
2017-05-04 14:25:00,83.7,83.75,83.64,83.72,23277.0,72.5317,72.5751,72.4797,72.5491,23277.0
2017-05-04 14:30:00,83.72,83.77,83.72,83.74,9282.0,72.5491,72.5924,72.5491,72.5664,9282.0
2017-05-04 14:35:00,83.74,83.74,83.69,83.73,9802.0,72.5664,72.5664,72.5231,72.5577,9802.0
2017-05-04 14:40:00,83.74,83.8,83.72,83.74,9914.0,72.5664,72.6184,72.5491,72.5664,9914.0
2017-05-04 14:45:00,83.75,83.77,83.72,83.72,10302.0,72.5751,72.5924,72.5491,72.5491,10302.0
2017-05-04 14:50:00,83.73,83.73,83.67,83.68,11945.0,72.5577,72.5577,72.5057,72.5144,11945.0
2017-05-04 14:55:00,83.7,83.7,83.61,83.64,7378.0,72.5317,72.5317,72.4537,72.4797,7378.0
2017-05-04 15:00:00,83.66,83.66,83.59,83.61,9539.0,72.4971,72.4971,72.4364,72.4537,9539.0
2017-05-04 15:05:00,83.63,83.63,83.57,83.57,7653.0,72.4711,72.4711,72.4191,72.4191,7653.0
2017-05-04 15:10:00,83.56,83.63,83.53,83.62,16756.0,72.4104,72.4711,72.3844,72.4624,16756.0
2017-05-04 15:15:00,83.62,83.66,83.61,83.62,10509.0,72.4624,72.4971,72.4537,72.4624,10509.0
2017-05-04 15:20:00,83.63,83.65,83.61,83.64,13772.0,72.4711,72.4884,72.4537,72.4797,13772.0
2017-05-04 15:25:00,83.65,83.67,83.62,83.65,15646.0,72.4884,72.5057,72.4624,72.4884,15646.0
2017-05-04 15:30:00,83.65,83.7,83.64,83.69,17842.0,72.4884,72.5317,72.4797,72.5231,17842.0
2017-05-04 15:35:00,83.68,83.69,83.66,83.67,19038.0,72.5144,72.5231,72.4971,72.5057,19038.0
2017-05-04 15:40:00,83.67,83.69,83.66,83.69,24181.0,72.5057,72.5231,72.4971,72.5231,24181.0
2017-05-04 15:45:00,83.68,83.69,83.61,83.61,22022.0,72.5144,72.5231,72.4537,72.4537,22022.0
2017-05-04 15:50:00,83.61,83.63,83.55,83.56,63947.0,72.4537,72.4711,72.4017,72.4104,63947.0
2017-05-04 15:55:00,83.55,83.57,83.51,83.54,107609.0,72.4017,72.4191,72.3671,72.3931,107609.0
2017-05-05 09:30:00,83.75,83.76,83.3,83.45,14507.0,72.5751,72.5837,72.1851,72.3151,14507.0
2017-05-05 09:35:00,83.38,83.48,83.22,83.22,18158.0,72.2544,72.3411,72.1158,72.1158,18158.0
2017-05-05 09:40:00,83.26,83.26,82.94,82.95,8229.0,72.1504,72.1504,71.8731,71.8818,8229.0
2017-05-05 09:45:00,82.98,83.01,82.91,83.01,15395.0,71.9078,71.9338,71.8471,71.9338,15395.0
2017-05-05 09:50:00,83.0,83.02,82.94,82.97,14022.0,71.9251,71.9425,71.8731,71.8991,14022.0
2017-05-05 09:55:00,82.95,82.95,82.9,82.95,14970.0,71.8818,71.8818,71.8385,71.8818,14970.0
2017-05-05 10:00:00,82.96,83.0,82.88,82.96,12471.0,71.8905,71.9251,71.8211,71.8905,12471.0
2017-05-05 10:05:00,82.95,83.01,82.95,82.98,11476.0,71.8818,71.9338,71.8818,71.9078,11476.0
2017-05-05 10:10:00,82.98,83.02,82.96,82.98,17897.0,71.9078,71.9425,71.8905,71.9078,17897.0
2017-05-05 10:15:00,82.98,82.98,82.84,82.84,8986.0,71.9078,71.9078,71.7865,71.7865,8986.0
2017-05-05 10:20:00,82.86,82.95,82.85,82.95,15201.0,71.8038,71.8818,71.7951,71.8818,15201.0
2017-05-05 10:25:00,82.95,82.96,82.84,82.89,12850.0,71.8818,71.8905,71.7865,71.8298,12850.0
2017-05-05 10:30:00,82.89,82.94,82.87,82.87,14605.0,71.8298,71.8731,71.8125,71.8125,14605.0
2017-05-05 10:35:00,82.88,82.9,82.86,82.86,10100.0,71.8211,71.8385,71.8038,71.8038,10100.0
2017-05-05 10:40:00,82.86,82.94,82.85,82.94,10869.0,71.8038,71.8731,71.7951,71.8731,10869.0
2017-05-05 10:45:00,82.95,82.95,82.9,82.91,10005.0,71.8818,71.8818,71.8385,71.8471,10005.0
2017-05-05 10:50:00,82.9,82.91,82.86,82.88,14824.0,71.8385,71.8471,71.8038,71.8211,14824.0
2017-05-05 10:55:00,82.87,82.89,82.84,82.89,17099.0,71.8125,71.8298,71.7865,71.8298,17099.0
2017-05-05 11:00:00,82.89,82.89,82.86,82.88,15457.0,71.8298,71.8298,71.8038,71.8211,15457.0
2017-05-05 11:05:00,82.88,82.89,82.84,82.86,12477.0,71.8211,71.8298,71.7865,71.8038,12477.0
2017-05-05 11:10:00,82.86,82.9,82.85,82.86,9321.0,71.8038,71.8385,71.7951,71.8038,9321.0
2017-05-05 11:15:00,82.87,82.87,82.83,82.85,11217.0,71.8125,71.8125,71.7778,71.7951,11217.0
2017-05-05 11:20:00,82.85,82.85,82.82,82.84,21890.0,71.7951,71.7951,71.7691,71.7865,21890.0
2017-05-05 11:25:00,82.84,82.86,82.83,82.84,8619.0,71.7865,71.8038,71.7778,71.7865,8619.0
2017-05-05 11:30:00,82.84,82.87,82.81,82.87,8973.0,71.7865,71.8125,71.7605,71.8125,8973.0
2017-05-05 11:35:00,82.87,82.89,82.84,82.89,7653.0,71.8125,71.8298,71.7865,71.8298,7653.0
2017-05-05 11:40:00,82.89,82.89,82.87,82.88,5323.0,71.8298,71.8298,71.8125,71.8211,5323.0
2017-05-05 11:45:00,82.89,82.91,82.88,82.91,9750.0,71.8298,71.8471,71.8211,71.8471,9750.0
2017-05-05 11:50:00,82.91,82.96,82.88,82.94,17846.0,71.8471,71.8905,71.8211,71.8731,17846.0
2017-05-05 11:55:00,82.95,82.95,82.93,82.95,11040.0,71.8818,71.8818,71.8645,71.8818,11040.0
2017-05-05 12:00:00,82.95,82.98,82.92,82.93,14334.0,71.8818,71.9078,71.8558,71.8645,14334.0
2017-05-05 12:05:00,82.93,82.95,82.92,82.94,11932.0,71.8645,71.8818,71.8558,71.8731,11932.0
2017-05-05 12:10:00,82.95,82.95,82.92,82.94,7314.0,71.8818,71.8818,71.8558,71.8731,7314.0
2017-05-05 12:15:00,82.92,82.93,82.85,82.85,8649.0,71.8558,71.8645,71.7951,71.7951,8649.0
2017-05-05 12:20:00,82.84,82.84,82.79,82.8,8487.0,71.7865,71.7865,71.7432,71.7518,8487.0
2017-05-05 12:25:00,82.79,82.8,82.78,82.79,4858.0,71.7432,71.7518,71.7345,71.7432,4858.0
2017-05-05 12:30:00,82.79,82.79,82.71,82.72,8197.0,71.7432,71.7432,71.6738,71.6825,8197.0
2017-05-05 12:35:00,82.72,82.72,82.69,82.7,8640.0,71.6825,71.6825,71.6565,71.6652,8640.0
2017-05-05 12:40:00,82.7,82.72,82.69,82.71,18832.0,71.6652,71.6825,71.6565,71.6738,18832.0
2017-05-05 12:45:00,82.71,82.72,82.67,82.71,18114.0,71.6738,71.6825,71.6392,71.6738,18114.0
2017-05-05 12:50:00,82.72,82.72,82.66,82.68,19056.0,71.6825,71.6825,71.6305,71.6478,19056.0
2017-05-05 12:55:00,82.68,82.71,82.68,82.7,6888.0,71.6478,71.6738,71.6478,71.6652,6888.0
2017-05-05 13:00:00,82.7,82.71,82.69,82.7,5246.0,71.6652,71.6738,71.6565,71.6652,5246.0
2017-05-05 13:05:00,82.69,82.7,82.67,82.67,6606.0,71.6565,71.6652,71.6392,71.6392,6606.0
2017-05-05 13:10:00,82.67,82.67,82.64,82.66,12794.0,71.6392,71.6392,71.6132,71.6305,12794.0
2017-05-05 13:15:00,82.65,82.66,82.64,82.64,7969.0,71.6218,71.6305,71.6132,71.6132,7969.0
2017-05-05 13:20:00,82.65,82.65,82.6,82.62,10774.0,71.6218,71.6218,71.5785,71.5958,10774.0
2017-05-05 13:25:00,82.62,82.63,82.6,82.6,6448.0,71.5958,71.6045,71.5785,71.5785,6448.0
2017-05-05 13:30:00,82.6,82.6,82.55,82.57,10266.0,71.5785,71.5785,71.5352,71.5525,10266.0
2017-05-05 13:35:00,82.56,82.58,82.56,82.58,5844.0,71.5438,71.5612,71.5438,71.5612,5844.0
2017-05-05 13:40:00,82.59,82.6,82.58,82.59,13034.0,71.5698,71.5785,71.5612,71.5698,13034.0
2017-05-05 13:45:00,82.59,82.6,82.58,82.58,7637.0,71.5698,71.5785,71.5612,71.5612,7637.0
2017-05-05 13:50:00,82.59,82.6,82.56,82.6,12196.0,71.5698,71.5785,71.5438,71.5785,12196.0
2017-05-05 13:55:00,82.6,82.6,82.58,82.59,10378.0,71.5785,71.5785,71.5612,71.5698,10378.0
2017-05-05 14:00:00,82.58,82.59,82.55,82.59,17677.0,71.5612,71.5698,71.5352,71.5698,17677.0
2017-05-05 14:05:00,82.6,82.6,82.58,82.6,34813.0,71.5785,71.5785,71.5612,71.5785,34813.0
2017-05-05 14:10:00,82.6,82.62,82.57,82.57,31384.0,71.5785,71.5958,71.5525,71.5525,31384.0
2017-05-05 14:15:00,82.59,82.71,82.58,82.7,38619.0,71.5698,71.6738,71.5612,71.6652,38619.0
2017-05-05 14:20:00,82.7,82.71,82.65,82.7,14891.0,71.6652,71.6738,71.6218,71.6652,14891.0
2017-05-05 14:25:00,82.7,82.71,82.65,82.66,18995.0,71.6652,71.6738,71.6218,71.6305,18995.0
2017-05-05 14:30:00,82.66,82.71,82.64,82.64,11385.0,71.6305,71.6738,71.6132,71.6132,11385.0
2017-05-05 14:35:00,82.65,82.69,82.65,82.67,9765.0,71.6218,71.6565,71.6218,71.6392,9765.0
2017-05-05 14:40:00,82.67,82.7,82.66,82.68,19353.0,71.6392,71.6652,71.6305,71.6478,19353.0
2017-05-05 14:45:00,82.67,82.71,82.66,82.69,20716.0,71.6392,71.6738,71.6305,71.6565,20716.0
2017-05-05 14:50:00,82.68,82.71,82.67,82.7,11302.0,71.6478,71.6738,71.6392,71.6652,11302.0
2017-05-05 14:55:00,82.7,82.71,82.66,82.67,10128.0,71.6652,71.6738,71.6305,71.6392,10128.0
2017-05-05 15:00:00,82.68,82.71,82.64,82.7,30605.0,71.6478,71.6738,71.6132,71.6652,30605.0
2017-05-05 15:05:00,82.7,82.76,82.68,82.75,8792.0,71.6652,71.7172,71.6478,71.7085,8792.0
2017-05-05 15:10:00,82.76,82.79,82.75,82.79,9516.0,71.7172,71.7432,71.7085,71.7432,9516.0
2017-05-05 15:15:00,82.78,82.79,82.74,82.75,14614.0,71.7345,71.7432,71.6998,71.7085,14614.0
2017-05-05 15:20:00,82.75,82.76,82.73,82.75,7898.0,71.7085,71.7172,71.6912,71.7085,7898.0
2017-05-05 15:25:00,82.74,82.76,82.72,82.72,12264.0,71.6998,71.7172,71.6825,71.6825,12264.0
2017-05-05 15:30:00,82.73,82.75,82.71,82.74,14337.0,71.6912,71.7085,71.6738,71.6998,14337.0
2017-05-05 15:35:00,82.74,82.76,82.73,82.75,21101.0,71.6998,71.7172,71.6912,71.7085,21101.0
2017-05-05 15:40:00,82.74,82.8,82.74,82.8,37872.0,71.6998,71.7518,71.6998,71.7518,37872.0
2017-05-05 15:45:00,82.8,82.91,82.79,82.91,65561.0,71.7518,71.8471,71.7432,71.8471,65561.0
2017-05-05 15:50:00,82.91,83.02,82.87,83.01,75783.0,71.8471,71.9425,71.8125,71.9338,75783.0
2017-05-05 15:55:00,83.02,83.08,82.98,83.05,93835.0,71.9425,71.9945,71.9078,71.9685,93835.0
2017-05-08 09:30:00,82.96,83.18,82.96,83.18,13177.0,71.8905,72.0811,71.8905,72.0811,13177.0
2017-05-08 09:35:00,83.29,83.36,83.2,83.21,12077.0,72.1764,72.2371,72.0984,72.1071,12077.0
2017-05-08 09:40:00,83.2,83.25,83.17,83.21,2919.0,72.0984,72.1418,72.0724,72.1071,2919.0
2017-05-08 09:45:00,83.24,83.27,83.17,83.27,5571.0,72.1331,72.1591,72.0724,72.1591,5571.0
2017-05-08 09:50:00,83.24,83.25,83.14,83.14,31555.0,72.1331,72.1418,72.0465,72.0465,31555.0
2017-05-08 09:55:00,83.14,83.19,83.13,83.19,4358.0,72.0465,72.0898,72.0378,72.0898,4358.0
2017-05-08 10:00:00,83.15,83.16,83.11,83.15,25375.0,72.0551,72.0638,72.0205,72.0551,25375.0
2017-05-08 10:05:00,83.17,83.17,83.0,83.0,18268.0,72.0724,72.0724,71.9251,71.9251,18268.0
2017-05-08 10:10:00,83.0,83.04,82.94,82.98,22887.0,71.9251,71.9598,71.8731,71.9078,22887.0
2017-05-08 10:15:00,82.98,83.0,82.94,82.94,7839.0,71.9078,71.9251,71.8731,71.8731,7839.0
2017-05-08 10:20:00,82.93,82.95,82.86,82.9,8087.0,71.8645,71.8818,71.8038,71.8385,8087.0
2017-05-08 10:25:00,82.9,82.93,82.87,82.89,4571.0,71.8385,71.8645,71.8125,71.8298,4571.0
2017-05-08 10:30:00,82.87,82.94,82.85,82.94,4300.0,71.8125,71.8731,71.7951,71.8731,4300.0
2017-05-08 10:35:00,82.94,82.95,82.89,82.9,13949.0,71.8731,71.8818,71.8298,71.8385,13949.0
2017-05-08 10:40:00,82.88,82.91,82.87,82.88,5300.0,71.8211,71.8471,71.8125,71.8211,5300.0
2017-05-08 10:45:00,82.89,82.93,82.87,82.93,12830.0,71.8298,71.8645,71.8125,71.8645,12830.0
2017-05-08 10:50:00,82.95,82.95,82.86,82.9,8499.0,71.8818,71.8818,71.8038,71.8385,8499.0
2017-05-08 10:55:00,82.91,83.02,82.89,82.99,7580.0,71.8471,71.9425,71.8298,71.9165,7580.0
2017-05-08 11:00:00,82.99,83.05,82.98,83.05,6768.0,71.9165,71.9685,71.9078,71.9685,6768.0
2017-05-08 11:05:00,83.06,83.1,83.01,83.01,5393.0,71.9771,72.0118,71.9338,71.9338,5393.0
2017-05-08 11:10:00,83.02,83.02,82.99,82.99,3425.0,71.9425,71.9425,71.9165,71.9165,3425.0
2017-05-08 11:15:00,82.99,83.04,82.99,83.03,2767.0,71.9165,71.9598,71.9165,71.9511,2767.0
2017-05-08 11:20:00,83.03,83.06,83.0,83.03,12765.0,71.9511,71.9771,71.9251,71.9511,12765.0
2017-05-08 11:25:00,83.03,83.05,82.98,83.04,11691.0,71.9511,71.9685,71.9078,71.9598,11691.0
2017-05-08 11:30:00,83.04,83.1,83.01,83.09,6200.0,71.9598,72.0118,71.9338,72.0031,6200.0
2017-05-08 11:35:00,83.09,83.16,83.08,83.13,6878.0,72.0031,72.0638,71.9945,72.0378,6878.0
2017-05-08 11:40:00,83.12,83.12,83.07,83.11,9308.0,72.0291,72.0291,71.9858,72.0205,9308.0
2017-05-08 11:45:00,83.11,83.11,83.07,83.1,19194.0,72.0205,72.0205,71.9858,72.0118,19194.0
2017-05-08 11:50:00,83.1,83.11,83.06,83.09,11491.0,72.0118,72.0205,71.9771,72.0031,11491.0
2017-05-08 11:55:00,83.08,83.1,83.04,83.1,5318.0,71.9945,72.0118,71.9598,72.0118,5318.0
2017-05-08 12:00:00,83.11,83.12,83.07,83.09,4877.0,72.0205,72.0291,71.9858,72.0031,4877.0
2017-05-08 12:05:00,83.11,83.15,83.11,83.14,2279.0,72.0205,72.0551,72.0205,72.0465,2279.0
2017-05-08 12:10:00,83.14,83.15,83.11,83.12,3400.0,72.0465,72.0551,72.0205,72.0291,3400.0
2017-05-08 12:15:00,83.12,83.13,83.07,83.07,4454.0,72.0291,72.0378,71.9858,71.9858,4454.0
2017-05-08 12:20:00,83.07,83.1,83.07,83.1,6604.0,71.9858,72.0118,71.9858,72.0118,6604.0
2017-05-08 12:25:00,83.09,83.12,83.09,83.12,4673.0,72.0031,72.0291,72.0031,72.0291,4673.0
2017-05-08 12:30:00,83.12,83.16,83.12,83.15,4900.0,72.0291,72.0638,72.0291,72.0551,4900.0
2017-05-08 12:35:00,83.14,83.2,83.13,83.2,4050.0,72.0465,72.0984,72.0378,72.0984,4050.0
2017-05-08 12:40:00,83.19,83.24,83.18,83.21,8200.0,72.0898,72.1331,72.0811,72.1071,8200.0
2017-05-08 12:45:00,83.21,83.29,83.21,83.27,7110.0,72.1071,72.1764,72.1071,72.1591,7110.0
2017-05-08 12:50:00,83.25,83.26,83.24,83.26,3000.0,72.1418,72.1504,72.1331,72.1504,3000.0
2017-05-08 12:55:00,83.28,83.29,83.23,83.26,7782.0,72.1678,72.1764,72.1244,72.1504,7782.0
2017-05-08 13:00:00,83.27,83.27,83.23,83.24,7011.0,72.1591,72.1591,72.1244,72.1331,7011.0
2017-05-08 13:05:00,83.24,83.28,83.23,83.27,4100.0,72.1331,72.1678,72.1244,72.1591,4100.0
2017-05-08 13:10:00,83.28,83.32,83.28,83.28,5966.0,72.1678,72.2024,72.1678,72.1678,5966.0
2017-05-08 13:15:00,83.28,83.35,83.28,83.34,6088.0,72.1678,72.2284,72.1678,72.2198,6088.0
2017-05-08 13:20:00,83.33,83.33,83.31,83.33,4228.0,72.2111,72.2111,72.1938,72.2111,4228.0
2017-05-08 13:25:00,83.35,83.36,83.31,83.34,4683.0,72.2284,72.2371,72.1938,72.2198,4683.0
2017-05-08 13:30:00,83.33,83.35,83.28,83.34,10762.0,72.2111,72.2284,72.1678,72.2198,10762.0
2017-05-08 13:35:00,83.35,83.39,83.32,83.38,10235.0,72.2284,72.2631,72.2024,72.2544,10235.0
2017-05-08 13:40:00,83.39,83.4,83.35,83.35,13036.0,72.2631,72.2718,72.2284,72.2284,13036.0
2017-05-08 13:45:00,83.38,83.38,83.33,83.33,3404.0,72.2544,72.2544,72.2111,72.2111,3404.0
2017-05-08 13:50:00,83.34,83.37,83.32,83.34,5914.0,72.2198,72.2458,72.2024,72.2198,5914.0
2017-05-08 13:55:00,83.34,83.35,83.32,83.33,2612.0,72.2198,72.2284,72.2024,72.2111,2612.0
2017-05-08 14:00:00,83.33,83.35,83.32,83.33,9037.0,72.2111,72.2284,72.2024,72.2111,9037.0
2017-05-08 14:05:00,83.33,83.35,83.27,83.3,7719.0,72.2111,72.2284,72.1591,72.1851,7719.0
2017-05-08 14:10:00,83.3,83.31,83.27,83.3,6384.0,72.1851,72.1938,72.1591,72.1851,6384.0
2017-05-08 14:15:00,83.29,83.3,83.24,83.25,4456.0,72.1764,72.1851,72.1331,72.1418,4456.0
2017-05-08 14:20:00,83.26,83.29,83.22,83.27,4626.0,72.1504,72.1764,72.1158,72.1591,4626.0
2017-05-08 14:25:00,83.28,83.28,83.22,83.25,7570.0,72.1678,72.1678,72.1158,72.1418,7570.0
2017-05-08 14:30:00,83.24,83.3,83.22,83.3,29191.0,72.1331,72.1851,72.1158,72.1851,29191.0
2017-05-08 14:35:00,83.3,83.34,83.3,83.31,8754.0,72.1851,72.2198,72.1851,72.1938,8754.0
2017-05-08 14:40:00,83.3,83.33,83.28,83.3,5216.0,72.1851,72.2111,72.1678,72.1851,5216.0
2017-05-08 14:45:00,83.3,83.37,83.3,83.34,8072.0,72.1851,72.2458,72.1851,72.2198,8072.0
2017-05-08 14:50:00,83.35,83.36,83.32,83.35,6107.0,72.2284,72.2371,72.2024,72.2284,6107.0
2017-05-08 14:55:00,83.35,83.35,83.3,83.31,7065.0,72.2284,72.2284,72.1851,72.1938,7065.0
2017-05-08 15:00:00,83.33,83.33,83.28,83.28,10372.0,72.2111,72.2111,72.1678,72.1678,10372.0
2017-05-08 15:05:00,83.28,83.32,83.27,83.31,10228.0,72.1678,72.2024,72.1591,72.1938,10228.0
2017-05-08 15:10:00,83.31,83.36,83.3,83.35,9498.0,72.1938,72.2371,72.1851,72.2284,9498.0
2017-05-08 15:15:00,83.35,83.36,83.32,83.32,10041.0,72.2284,72.2371,72.2024,72.2024,10041.0
2017-05-08 15:20:00,83.32,83.32,83.27,83.27,8321.0,72.2024,72.2024,72.1591,72.1591,8321.0
2017-05-08 15:25:00,83.28,83.28,83.24,83.26,11824.0,72.1678,72.1678,72.1331,72.1504,11824.0
2017-05-08 15:30:00,83.26,83.32,83.25,83.31,15620.0,72.1504,72.2024,72.1418,72.1938,15620.0
2017-05-08 15:35:00,83.31,83.31,83.24,83.26,14581.0,72.1938,72.1938,72.1331,72.1504,14581.0
2017-05-08 15:40:00,83.26,83.27,83.24,83.27,19656.0,72.1504,72.1591,72.1331,72.1591,19656.0
2017-05-08 15:45:00,83.26,83.28,83.24,83.27,25375.0,72.1504,72.1678,72.1331,72.1591,25375.0
2017-05-08 15:50:00,83.27,83.3,83.26,83.3,30434.0,72.1591,72.1851,72.1504,72.1851,30434.0
2017-05-08 15:55:00,83.3,83.34,83.27,83.33,69304.0,72.1851,72.2198,72.1591,72.2111,69304.0
2017-05-09 09:30:00,83.24,83.3,83.11,83.15,45648.0,72.1331,72.1851,72.0205,72.0551,45648.0
2017-05-09 09:35:00,83.18,83.19,83.04,83.05,8701.0,72.0811,72.0898,71.9598,71.9685,8701.0
2017-05-09 09:40:00,83.03,83.1,83.02,83.05,3897.0,71.9511,72.0118,71.9425,71.9685,3897.0
2017-05-09 09:45:00,83.05,83.07,82.86,82.86,41306.0,71.9685,71.9858,71.8038,71.8038,41306.0
2017-05-09 09:50:00,82.86,82.95,82.81,82.93,18529.0,71.8038,71.8818,71.7605,71.8645,18529.0
2017-05-09 09:55:00,82.92,82.93,82.86,82.89,15713.0,71.8558,71.8645,71.8038,71.8298,15713.0
2017-05-09 10:00:00,82.9,82.95,82.89,82.9,25515.0,71.8385,71.8818,71.8298,71.8385,25515.0
2017-05-09 10:05:00,82.89,82.89,82.75,82.78,27791.0,71.8298,71.8298,71.7085,71.7345,27791.0
2017-05-09 10:10:00,82.78,82.85,82.77,82.8,12362.0,71.7345,71.7951,71.7258,71.7518,12362.0
2017-05-09 10:15:00,82.8,82.81,82.66,82.77,33657.0,71.7518,71.7605,71.6305,71.7258,33657.0
2017-05-09 10:20:00,82.76,82.9,82.75,82.89,15644.0,71.7172,71.8385,71.7085,71.8298,15644.0
2017-05-09 10:25:00,82.89,83.05,82.89,83.05,22611.0,71.8298,71.9685,71.8298,71.9685,22611.0
2017-05-09 10:30:00,83.06,83.11,83.01,83.09,14326.0,71.9771,72.0205,71.9338,72.0031,14326.0
2017-05-09 10:35:00,83.09,83.15,83.07,83.15,28720.0,72.0031,72.0551,71.9858,72.0551,28720.0
2017-05-09 10:40:00,83.16,83.19,83.09,83.1,24082.0,72.0638,72.0898,72.0031,72.0118,24082.0
2017-05-09 10:45:00,83.09,83.09,83.03,83.06,6600.0,72.0031,72.0031,71.9511,71.9771,6600.0
2017-05-09 10:50:00,83.06,83.11,83.02,83.04,22815.0,71.9771,72.0205,71.9425,71.9598,22815.0
2017-05-09 10:55:00,83.04,83.05,83.0,83.02,14588.0,71.9598,71.9685,71.9251,71.9425,14588.0
2017-05-09 11:00:00,83.02,83.06,83.01,83.06,7810.0,71.9425,71.9771,71.9338,71.9771,7810.0
2017-05-09 11:05:00,83.05,83.06,83.03,83.03,7086.0,71.9685,71.9771,71.9511,71.9511,7086.0
2017-05-09 11:10:00,83.04,83.04,82.99,83.01,23090.0,71.9598,71.9598,71.9165,71.9338,23090.0
2017-05-09 11:15:00,83.02,83.06,82.99,83.01,8823.0,71.9425,71.9771,71.9165,71.9338,8823.0
2017-05-09 11:20:00,83.01,83.03,82.99,83.0,7584.0,71.9338,71.9511,71.9165,71.9251,7584.0
2017-05-09 11:25:00,83.0,83.01,82.97,82.99,7973.0,71.9251,71.9338,71.8991,71.9165,7973.0
2017-05-09 11:30:00,82.98,83.09,82.97,83.09,19204.0,71.9078,72.0031,71.8991,72.0031,19204.0
2017-05-09 11:35:00,83.08,83.11,83.06,83.08,8696.0,71.9945,72.0205,71.9771,71.9945,8696.0
2017-05-09 11:40:00,83.08,83.1,83.06,83.06,4939.0,71.9945,72.0118,71.9771,71.9771,4939.0
2017-05-09 11:45:00,83.05,83.07,82.99,83.0,20344.0,71.9685,71.9858,71.9165,71.9251,20344.0
2017-05-09 11:50:00,83.0,83.02,82.99,83.02,8057.0,71.9251,71.9425,71.9165,71.9425,8057.0
2017-05-09 11:55:00,83.01,83.06,83.01,83.05,8051.0,71.9338,71.9771,71.9338,71.9685,8051.0
2017-05-09 12:00:00,83.03,83.04,82.95,83.0,30304.0,71.9511,71.9598,71.8818,71.9251,30304.0
2017-05-09 12:05:00,82.98,83.0,82.98,82.99,41896.0,71.9078,71.9251,71.9078,71.9165,41896.0
2017-05-09 12:10:00,82.99,83.01,82.96,83.0,12345.0,71.9165,71.9338,71.8905,71.9251,12345.0
2017-05-09 12:15:00,83.0,83.0,82.91,82.92,7536.0,71.9251,71.9251,71.8471,71.8558,7536.0
2017-05-09 12:20:00,82.92,82.92,82.83,82.87,8701.0,71.8558,71.8558,71.7778,71.8125,8701.0
2017-05-09 12:25:00,82.86,82.87,82.8,82.82,20898.0,71.8038,71.8125,71.7518,71.7691,20898.0
2017-05-09 12:30:00,82.81,83.0,82.81,82.98,30264.0,71.7605,71.9251,71.7605,71.9078,30264.0
2017-05-09 12:35:00,82.97,83.03,82.95,83.03,10201.0,71.8991,71.9511,71.8818,71.9511,10201.0
2017-05-09 12:40:00,83.02,83.09,83.02,83.08,11244.0,71.9425,72.0031,71.9425,71.9945,11244.0
2017-05-09 12:45:00,83.07,83.09,83.05,83.07,8923.0,71.9858,72.0031,71.9685,71.9858,8923.0
2017-05-09 12:50:00,83.08,83.12,83.08,83.11,10531.0,71.9945,72.0291,71.9945,72.0205,10531.0
2017-05-09 12:55:00,83.11,83.11,83.06,83.06,10877.0,72.0205,72.0205,71.9771,71.9771,10877.0
2017-05-09 13:00:00,83.05,83.08,83.05,83.08,8938.0,71.9685,71.9945,71.9685,71.9945,8938.0
2017-05-09 13:05:00,83.08,83.12,83.07,83.11,9458.0,71.9945,72.0291,71.9858,72.0205,9458.0
2017-05-09 13:10:00,83.12,83.13,83.11,83.13,7580.0,72.0291,72.0378,72.0205,72.0378,7580.0
2017-05-09 13:15:00,83.13,83.16,83.12,83.16,11214.0,72.0378,72.0638,72.0291,72.0638,11214.0
2017-05-09 13:20:00,83.16,83.21,83.15,83.2,18077.0,72.0638,72.1071,72.0551,72.0984,18077.0
2017-05-09 13:25:00,83.2,83.2,83.08,83.09,13926.0,72.0984,72.0984,71.9945,72.0031,13926.0
2017-05-09 13:30:00,83.1,83.11,83.07,83.07,7372.0,72.0118,72.0205,71.9858,71.9858,7372.0
2017-05-09 13:35:00,83.08,83.09,83.03,83.04,18005.0,71.9945,72.0031,71.9511,71.9598,18005.0
2017-05-09 13:40:00,83.05,83.07,83.02,83.03,14577.0,71.9685,71.9858,71.9425,71.9511,14577.0
2017-05-09 13:45:00,83.03,83.03,82.99,83.03,20155.0,71.9511,71.9511,71.9165,71.9511,20155.0
2017-05-09 13:50:00,83.02,83.15,83.02,83.15,43360.0,71.9425,72.0551,71.9425,72.0551,43360.0
2017-05-09 13:55:00,83.17,83.24,83.16,83.24,10201.0,72.0724,72.1331,72.0638,72.1331,10201.0
2017-05-09 14:00:00,83.23,83.24,83.17,83.17,9784.0,72.1244,72.1331,72.0724,72.0724,9784.0
2017-05-09 14:05:00,83.19,83.22,83.18,83.2,9251.0,72.0898,72.1158,72.0811,72.0984,9251.0
2017-05-09 14:10:00,83.22,83.26,83.18,83.25,16227.0,72.1158,72.1504,72.0811,72.1418,16227.0
2017-05-09 14:15:00,83.24,83.26,83.23,83.26,7118.0,72.1331,72.1504,72.1244,72.1504,7118.0
2017-05-09 14:20:00,83.25,83.26,83.25,83.25,9791.0,72.1418,72.1504,72.1418,72.1418,9791.0
2017-05-09 14:25:00,83.25,83.25,83.23,83.23,5776.0,72.1418,72.1418,72.1244,72.1244,5776.0
2017-05-09 14:30:00,83.23,83.26,83.22,83.26,13088.0,72.1244,72.1504,72.1158,72.1504,13088.0
2017-05-09 14:35:00,83.23,83.25,83.2,83.2,4200.0,72.1244,72.1418,72.0984,72.0984,4200.0
2017-05-09 14:40:00,83.23,83.27,83.23,83.25,12294.0,72.1244,72.1591,72.1244,72.1418,12294.0
2017-05-09 14:45:00,83.27,83.29,83.26,83.26,23115.0,72.1591,72.1764,72.1504,72.1504,23115.0
2017-05-09 14:50:00,83.26,83.27,83.19,83.19,9017.0,72.1504,72.1591,72.0898,72.0898,9017.0
2017-05-09 14:55:00,83.21,83.22,83.15,83.17,10112.0,72.1071,72.1158,72.0551,72.0724,10112.0
2017-05-09 15:00:00,83.19,83.19,83.11,83.15,11807.0,72.0898,72.0898,72.0205,72.0551,11807.0
2017-05-09 15:05:00,83.14,83.17,83.09,83.09,21732.0,72.0465,72.0724,72.0031,72.0031,21732.0
2017-05-09 15:10:00,83.1,83.13,83.09,83.11,10920.0,72.0118,72.0378,72.0031,72.0205,10920.0
2017-05-09 15:15:00,83.11,83.11,83.04,83.08,13058.0,72.0205,72.0205,71.9598,71.9945,13058.0
2017-05-09 15:20:00,83.07,83.11,83.06,83.1,15590.0,71.9858,72.0205,71.9771,72.0118,15590.0
2017-05-09 15:25:00,83.1,83.13,83.08,83.11,14872.0,72.0118,72.0378,71.9945,72.0205,14872.0
2017-05-09 15:30:00,83.12,83.12,83.01,83.01,20303.0,72.0291,72.0291,71.9338,71.9338,20303.0
2017-05-09 15:35:00,83.02,83.04,82.97,82.99,23696.0,71.9425,71.9598,71.8991,71.9165,23696.0
2017-05-09 15:40:00,83.0,83.01,82.94,82.98,20116.0,71.9251,71.9338,71.8731,71.9078,20116.0
2017-05-09 15:45:00,82.99,83.06,82.99,83.05,61709.0,71.9165,71.9771,71.9165,71.9685,61709.0
2017-05-09 15:50:00,83.05,83.11,83.04,83.1,24958.0,71.9685,72.0205,71.9598,72.0118,24958.0
2017-05-09 15:55:00,83.1,83.18,83.09,83.16,66106.0,72.0118,72.0811,72.0031,72.0638,66106.0
2017-05-10 09:30:00,82.82,83.2,82.68,82.76,46950.0,71.7691,72.0984,71.6478,71.7172,46950.0
2017-05-10 09:35:00,82.76,82.84,82.69,82.74,48118.0,71.7172,71.7865,71.6565,71.6998,48118.0
2017-05-10 09:40:00,82.74,82.83,82.71,82.81,18409.0,71.6998,71.7778,71.6738,71.7605,18409.0
2017-05-10 09:45:00,82.79,83.0,82.78,82.96,36402.0,71.7432,71.9251,71.7345,71.8905,36402.0
2017-05-10 09:50:00,82.96,83.09,82.94,82.97,17213.0,71.8905,72.0031,71.8731,71.8991,17213.0
2017-05-10 09:55:00,83.0,83.19,83.0,83.17,4900.0,71.9251,72.0898,71.9251,72.0724,4900.0
2017-05-10 10:00:00,83.14,83.22,83.12,83.2,17261.0,72.0465,72.1158,72.0291,72.0984,17261.0
2017-05-10 10:05:00,83.23,83.34,83.23,83.33,10898.0,72.1244,72.2198,72.1244,72.2111,10898.0
2017-05-10 10:10:00,83.33,83.44,83.23,83.35,146207.0,72.2111,72.3064,72.1244,72.2284,146207.0
2017-05-10 10:15:00,83.33,83.42,83.24,83.24,7900.0,72.2111,72.2891,72.1331,72.1331,7900.0
2017-05-10 10:20:00,83.25,83.31,83.24,83.26,21006.0,72.1418,72.1938,72.1331,72.1504,21006.0
2017-05-10 10:25:00,83.26,83.26,83.18,83.25,15014.0,72.1504,72.1504,72.0811,72.1418,15014.0
2017-05-10 10:30:00,83.24,83.25,83.13,83.16,17315.0,72.1331,72.1418,72.0378,72.0638,17315.0
2017-05-10 10:35:00,83.17,83.2,83.12,83.13,20232.0,72.0724,72.0984,72.0291,72.0378,20232.0
2017-05-10 10:40:00,83.12,83.16,83.12,83.15,9451.0,72.0291,72.0638,72.0291,72.0551,9451.0
2017-05-10 10:45:00,83.16,83.17,83.12,83.12,7670.0,72.0638,72.0724,72.0291,72.0291,7670.0
2017-05-10 10:50:00,83.12,83.13,83.11,83.12,5484.0,72.0291,72.0378,72.0205,72.0291,5484.0
2017-05-10 10:55:00,83.12,83.13,83.07,83.09,13410.0,72.0291,72.0378,71.9858,72.0031,13410.0
2017-05-10 11:00:00,83.09,83.09,83.04,83.08,10939.0,72.0031,72.0031,71.9598,71.9945,10939.0
2017-05-10 11:05:00,83.11,83.22,83.11,83.22,5893.0,72.0205,72.1158,72.0205,72.1158,5893.0
2017-05-10 11:10:00,83.21,83.27,83.2,83.24,8995.0,72.1071,72.1591,72.0984,72.1331,8995.0
2017-05-10 11:15:00,83.23,83.31,83.22,83.3,3560.0,72.1244,72.1938,72.1158,72.1851,3560.0
2017-05-10 11:20:00,83.32,83.38,83.32,83.38,3000.0,72.2024,72.2544,72.2024,72.2544,3000.0
2017-05-10 11:25:00,83.38,83.39,83.34,83.34,10549.0,72.2544,72.2631,72.2198,72.2198,10549.0
2017-05-10 11:30:00,83.33,83.34,83.27,83.29,5000.0,72.2111,72.2198,72.1591,72.1764,5000.0
2017-05-10 11:35:00,83.29,83.33,83.29,83.32,3360.0,72.1764,72.2111,72.1764,72.2024,3360.0
2017-05-10 11:40:00,83.32,83.33,83.28,83.3,6000.0,72.2024,72.2111,72.1678,72.1851,6000.0
2017-05-10 11:45:00,83.31,83.32,83.26,83.28,4610.0,72.1938,72.2024,72.1504,72.1678,4610.0
2017-05-10 11:50:00,83.28,83.3,83.25,83.28,2901.0,72.1678,72.1851,72.1418,72.1678,2901.0
2017-05-10 11:55:00,83.29,83.31,83.22,83.23,60110.0,72.1764,72.1938,72.1158,72.1244,60110.0
2017-05-10 12:00:00,83.23,83.28,83.22,83.28,5798.0,72.1244,72.1678,72.1158,72.1678,5798.0
2017-05-10 12:05:00,83.27,83.28,83.24,83.28,6549.0,72.1591,72.1678,72.1331,72.1678,6549.0
2017-05-10 12:10:00,83.27,83.31,83.27,83.31,5645.0,72.1591,72.1938,72.1591,72.1938,5645.0
2017-05-10 12:15:00,83.32,83.33,83.3,83.32,10421.0,72.2024,72.2111,72.1851,72.2024,10421.0
2017-05-10 12:20:00,83.33,83.37,83.3,83.3,9474.0,72.2111,72.2458,72.1851,72.1851,9474.0
2017-05-10 12:25:00,83.3,83.39,83.3,83.38,10381.0,72.1851,72.2631,72.1851,72.2544,10381.0
2017-05-10 12:30:00,83.39,83.41,83.34,83.34,8554.0,72.2631,72.2804,72.2198,72.2198,8554.0
2017-05-10 12:35:00,83.34,83.35,83.29,83.32,7419.0,72.2198,72.2284,72.1764,72.2024,7419.0
2017-05-10 12:40:00,83.32,83.35,83.31,83.35,7593.0,72.2024,72.2284,72.1938,72.2284,7593.0
2017-05-10 12:45:00,83.36,83.36,83.33,83.33,7365.0,72.2371,72.2371,72.2111,72.2111,7365.0
2017-05-10 12:50:00,83.34,83.37,83.33,83.37,4600.0,72.2198,72.2458,72.2111,72.2458,4600.0
2017-05-10 12:55:00,83.37,83.43,83.37,83.43,11201.0,72.2458,72.2978,72.2458,72.2978,11201.0
2017-05-10 13:00:00,83.44,83.44,83.39,83.41,9014.0,72.3064,72.3064,72.2631,72.2804,9014.0
2017-05-10 13:05:00,83.41,83.41,83.31,83.33,9589.0,72.2804,72.2804,72.1938,72.2111,9589.0
2017-05-10 13:10:00,83.33,83.34,83.28,83.3,9143.0,72.2111,72.2198,72.1678,72.1851,9143.0
2017-05-10 13:15:00,83.29,83.3,83.27,83.27,4829.0,72.1764,72.1851,72.1591,72.1591,4829.0
2017-05-10 13:20:00,83.28,83.3,83.24,83.25,13298.0,72.1678,72.1851,72.1331,72.1418,13298.0
2017-05-10 13:25:00,83.24,83.29,83.24,83.28,37853.0,72.1331,72.1764,72.1331,72.1678,37853.0
2017-05-10 13:30:00,83.28,83.29,83.2,83.21,12642.0,72.1678,72.1764,72.0984,72.1071,12642.0
2017-05-10 13:35:00,83.22,83.32,83.2,83.25,78057.0,72.1158,72.2024,72.0984,72.1418,78057.0
2017-05-10 13:40:00,83.24,83.26,83.21,83.24,4677.0,72.1331,72.1504,72.1071,72.1331,4677.0
2017-05-10 13:45:00,83.23,83.3,83.23,83.3,3390.0,72.1244,72.1851,72.1244,72.1851,3390.0
2017-05-10 13:50:00,83.3,83.3,83.27,83.29,6120.0,72.1851,72.1851,72.1591,72.1764,6120.0
2017-05-10 13:55:00,83.29,83.32,83.28,83.29,4765.0,72.1764,72.2024,72.1678,72.1764,4765.0
2017-05-10 14:00:00,83.29,83.34,83.28,83.32,6768.0,72.1764,72.2198,72.1678,72.2024,6768.0
2017-05-10 14:05:00,83.33,83.39,83.33,83.38,3679.0,72.2111,72.2631,72.2111,72.2544,3679.0
2017-05-10 14:10:00,83.38,83.45,83.38,83.41,22343.0,72.2544,72.3151,72.2544,72.2804,22343.0
2017-05-10 14:15:00,83.41,83.45,83.39,83.42,7822.0,72.2804,72.3151,72.2631,72.2891,7822.0
2017-05-10 14:20:00,83.41,83.44,83.38,83.38,6455.0,72.2804,72.3064,72.2544,72.2544,6455.0
2017-05-10 14:25:00,83.37,83.45,83.37,83.43,10422.0,72.2458,72.3151,72.2458,72.2978,10422.0
2017-05-10 14:30:00,83.43,83.47,83.41,83.46,14036.0,72.2978,72.3324,72.2804,72.3238,14036.0
2017-05-10 14:35:00,83.45,83.46,83.43,83.43,9331.0,72.3151,72.3238,72.2978,72.2978,9331.0
2017-05-10 14:40:00,83.42,83.46,83.42,83.46,7713.0,72.2891,72.3238,72.2891,72.3238,7713.0
2017-05-10 14:45:00,83.46,83.48,83.43,83.44,7675.0,72.3238,72.3411,72.2978,72.3064,7675.0
2017-05-10 14:50:00,83.44,83.48,83.42,83.48,9349.0,72.3064,72.3411,72.2891,72.3411,9349.0
2017-05-10 14:55:00,83.48,83.48,83.44,83.44,8650.0,72.3411,72.3411,72.3064,72.3064,8650.0
2017-05-10 15:00:00,83.45,83.48,83.44,83.45,10817.0,72.3151,72.3411,72.3064,72.3151,10817.0
2017-05-10 15:05:00,83.45,83.5,83.44,83.48,13691.0,72.3151,72.3584,72.3064,72.3411,13691.0
2017-05-10 15:10:00,83.48,83.51,83.48,83.5,16800.0,72.3411,72.3671,72.3411,72.3584,16800.0
2017-05-10 15:15:00,83.51,83.51,83.49,83.5,7479.0,72.3671,72.3671,72.3497,72.3584,7479.0
2017-05-10 15:20:00,83.5,83.5,83.45,83.45,12331.0,72.3584,72.3584,72.3151,72.3151,12331.0
2017-05-10 15:25:00,83.45,83.48,83.45,83.46,18567.0,72.3151,72.3411,72.3151,72.3238,18567.0
2017-05-10 15:30:00,83.45,83.51,83.45,83.49,18323.0,72.3151,72.3671,72.3151,72.3497,18323.0
2017-05-10 15:35:00,83.5,83.5,83.44,83.48,29571.0,72.3584,72.3584,72.3064,72.3411,29571.0
2017-05-10 15:40:00,83.47,83.51,83.46,83.51,20894.0,72.3324,72.3671,72.3238,72.3671,20894.0
2017-05-10 15:45:00,83.51,83.53,83.51,83.52,26618.0,72.3671,72.3844,72.3671,72.3757,26618.0
2017-05-10 15:50:00,83.53,83.54,83.51,83.53,35279.0,72.3844,72.3931,72.3671,72.3844,35279.0
2017-05-10 15:55:00,83.54,83.59,83.51,83.57,86188.0,72.3931,72.4364,72.3671,72.4191,86188.0
2017-05-11 09:30:00,83.31,83.31,83.12,83.15,128129.0,72.1938,72.1938,72.0291,72.0551,128129.0
2017-05-11 09:35:00,83.18,83.25,83.09,83.17,8832.0,72.0811,72.1418,72.0031,72.0724,8832.0
2017-05-11 09:40:00,83.14,83.25,83.13,83.21,7075.0,72.0465,72.1418,72.0378,72.1071,7075.0
2017-05-11 09:45:00,83.19,83.36,83.15,83.34,17301.0,72.0898,72.2371,72.0551,72.2198,17301.0
2017-05-11 09:50:00,83.3,83.33,83.26,83.31,5223.0,72.1851,72.2111,72.1504,72.1938,5223.0
2017-05-11 09:55:00,83.32,83.32,83.18,83.27,11228.0,72.2024,72.2024,72.0811,72.1591,11228.0
2017-05-11 10:00:00,83.27,83.27,83.2,83.22,7379.0,72.1591,72.1591,72.0984,72.1158,7379.0
2017-05-11 10:05:00,83.22,83.33,83.22,83.33,11417.0,72.1158,72.2111,72.1158,72.2111,11417.0
2017-05-11 10:10:00,83.33,83.39,83.31,83.35,18845.0,72.2111,72.2631,72.1938,72.2284,18845.0
2017-05-11 10:15:00,83.36,83.4,83.27,83.27,12407.0,72.2371,72.2718,72.1591,72.1591,12407.0
2017-05-11 10:20:00,83.28,83.29,83.15,83.25,15979.0,72.1678,72.1764,72.0551,72.1418,15979.0
2017-05-11 10:25:00,83.25,83.46,83.24,83.46,68168.0,72.1418,72.3238,72.1331,72.3238,68168.0
2017-05-11 10:30:00,83.45,83.45,83.23,83.25,72044.0,72.3151,72.3151,72.1244,72.1418,72044.0
2017-05-11 10:35:00,83.24,83.28,83.18,83.18,6959.0,72.1331,72.1678,72.0811,72.0811,6959.0
2017-05-11 10:40:00,83.18,83.22,83.14,83.15,8310.0,72.0811,72.1158,72.0465,72.0551,8310.0
2017-05-11 10:45:00,83.14,83.15,83.1,83.11,10947.0,72.0465,72.0551,72.0118,72.0205,10947.0
2017-05-11 10:50:00,83.11,83.11,83.05,83.07,14126.0,72.0205,72.0205,71.9685,71.9858,14126.0
2017-05-11 10:55:00,83.08,83.12,83.06,83.12,3198.0,71.9945,72.0291,71.9771,72.0291,3198.0
2017-05-11 11:00:00,83.12,83.13,83.1,83.12,5350.0,72.0291,72.0378,72.0118,72.0291,5350.0
2017-05-11 11:05:00,83.11,83.11,83.06,83.1,15732.0,72.0205,72.0205,71.9771,72.0118,15732.0
2017-05-11 11:10:00,83.11,83.19,83.1,83.17,17280.0,72.0205,72.0898,72.0118,72.0724,17280.0
2017-05-11 11:15:00,83.16,83.22,83.15,83.22,11000.0,72.0638,72.1158,72.0551,72.1158,11000.0
2017-05-11 11:20:00,83.21,83.22,83.17,83.22,5379.0,72.1071,72.1158,72.0724,72.1158,5379.0
2017-05-11 11:25:00,83.21,83.29,83.2,83.2,8629.0,72.1071,72.1764,72.0984,72.0984,8629.0
2017-05-11 11:30:00,83.19,83.26,83.19,83.24,8832.0,72.0898,72.1504,72.0898,72.1331,8832.0
2017-05-11 11:35:00,83.26,83.26,83.18,83.19,4900.0,72.1504,72.1504,72.0811,72.0898,4900.0
2017-05-11 11:40:00,83.18,83.21,83.15,83.15,10676.0,72.0811,72.1071,72.0551,72.0551,10676.0
2017-05-11 11:45:00,83.16,83.2,83.13,83.19,14540.0,72.0638,72.0984,72.0378,72.0898,14540.0
2017-05-11 11:50:00,83.18,83.18,83.15,83.18,7221.0,72.0811,72.0811,72.0551,72.0811,7221.0
2017-05-11 11:55:00,83.19,83.2,83.17,83.17,9200.0,72.0898,72.0984,72.0724,72.0724,9200.0
2017-05-11 12:00:00,83.19,83.21,83.16,83.19,10672.0,72.0898,72.1071,72.0638,72.0898,10672.0
2017-05-11 12:05:00,83.19,83.22,83.17,83.19,16697.0,72.0898,72.1158,72.0724,72.0898,16697.0
2017-05-11 12:10:00,83.18,83.25,83.18,83.23,3500.0,72.0811,72.1418,72.0811,72.1244,3500.0
2017-05-11 12:15:00,83.26,83.34,83.26,83.34,6783.0,72.1504,72.2198,72.1504,72.2198,6783.0
2017-05-11 12:20:00,83.34,83.35,83.33,83.34,3395.0,72.2198,72.2284,72.2111,72.2198,3395.0
2017-05-11 12:25:00,83.33,83.36,83.33,83.35,3240.0,72.2111,72.2371,72.2111,72.2284,3240.0
2017-05-11 12:30:00,83.35,83.37,83.34,83.37,5709.0,72.2284,72.2458,72.2198,72.2458,5709.0
2017-05-11 12:35:00,83.37,83.39,83.36,83.38,6828.0,72.2458,72.2631,72.2371,72.2544,6828.0
2017-05-11 12:40:00,83.39,83.42,83.38,83.39,3331.0,72.2631,72.2891,72.2544,72.2631,3331.0
2017-05-11 12:45:00,83.39,83.41,83.39,83.4,6921.0,72.2631,72.2804,72.2631,72.2718,6921.0
2017-05-11 12:50:00,83.41,83.41,83.36,83.39,4951.0,72.2804,72.2804,72.2371,72.2631,4951.0
2017-05-11 12:55:00,83.39,83.41,83.39,83.4,3860.0,72.2631,72.2804,72.2631,72.2718,3860.0
2017-05-11 13:00:00,83.41,83.41,83.37,83.4,5887.0,72.2804,72.2804,72.2458,72.2718,5887.0
2017-05-11 13:05:00,83.41,83.47,83.4,83.46,7375.0,72.2804,72.3324,72.2718,72.3238,7375.0
2017-05-11 13:10:00,83.45,83.46,83.44,83.44,5388.0,72.3151,72.3238,72.3064,72.3064,5388.0
2017-05-11 13:15:00,83.44,83.48,83.44,83.48,4541.0,72.3064,72.3411,72.3064,72.3411,4541.0
2017-05-11 13:20:00,83.48,83.49,83.45,83.46,3281.0,72.3411,72.3497,72.3151,72.3238,3281.0
2017-05-11 13:25:00,83.47,83.47,83.43,83.43,4500.0,72.3324,72.3324,72.2978,72.2978,4500.0
2017-05-11 13:30:00,83.42,83.45,83.42,83.43,3669.0,72.2891,72.3151,72.2891,72.2978,3669.0
2017-05-11 13:35:00,83.44,83.45,83.43,83.45,2792.0,72.3064,72.3151,72.2978,72.3151,2792.0
2017-05-11 13:40:00,83.44,83.51,83.43,83.5,6916.0,72.3064,72.3671,72.2978,72.3584,6916.0
2017-05-11 13:45:00,83.49,83.51,83.46,83.51,3829.0,72.3497,72.3671,72.3238,72.3671,3829.0
2017-05-11 13:50:00,83.51,83.54,83.51,83.53,3900.0,72.3671,72.3931,72.3671,72.3844,3900.0
2017-05-11 13:55:00,83.54,83.56,83.52,83.54,5380.0,72.3931,72.4104,72.3757,72.3931,5380.0
2017-05-11 14:00:00,83.55,83.56,83.51,83.52,3393.0,72.4017,72.4104,72.3671,72.3757,3393.0
2017-05-11 14:05:00,83.53,83.53,83.47,83.48,11329.0,72.3844,72.3844,72.3324,72.3411,11329.0
2017-05-11 14:10:00,83.47,83.48,83.43,83.48,7453.0,72.3324,72.3411,72.2978,72.3411,7453.0
2017-05-11 14:15:00,83.48,83.55,83.47,83.52,7038.0,72.3411,72.4017,72.3324,72.3757,7038.0
2017-05-11 14:20:00,83.54,83.58,83.52,83.52,9102.0,72.3931,72.4277,72.3757,72.3757,9102.0
2017-05-11 14:25:00,83.53,83.53,83.49,83.5,2970.0,72.3844,72.3844,72.3497,72.3584,2970.0
2017-05-11 14:30:00,83.5,83.51,83.48,83.51,6845.0,72.3584,72.3671,72.3411,72.3671,6845.0
2017-05-11 14:35:00,83.51,83.52,83.47,83.47,10837.0,72.3671,72.3757,72.3324,72.3324,10837.0
2017-05-11 14:40:00,83.48,83.53,83.46,83.51,4600.0,72.3411,72.3844,72.3238,72.3671,4600.0
2017-05-11 14:45:00,83.5,83.51,83.48,83.5,3628.0,72.3584,72.3671,72.3411,72.3584,3628.0
2017-05-11 14:50:00,83.51,83.51,83.45,83.49,4650.0,72.3671,72.3671,72.3151,72.3497,4650.0
2017-05-11 14:55:00,83.49,83.5,83.44,83.46,9750.0,72.3497,72.3584,72.3064,72.3238,9750.0
2017-05-11 15:00:00,83.47,83.5,83.46,83.46,6601.0,72.3324,72.3584,72.3238,72.3238,6601.0
2017-05-11 15:05:00,83.46,83.48,83.45,83.46,5858.0,72.3238,72.3411,72.3151,72.3238,5858.0
2017-05-11 15:10:00,83.46,83.54,83.46,83.54,9532.0,72.3238,72.3931,72.3238,72.3931,9532.0
2017-05-11 15:15:00,83.55,83.55,83.5,83.51,11489.0,72.4017,72.4017,72.3584,72.3671,11489.0
2017-05-11 15:20:00,83.51,83.54,83.51,83.53,5912.0,72.3671,72.3931,72.3671,72.3844,5912.0
2017-05-11 15:25:00,83.53,83.53,83.48,83.53,22982.0,72.3844,72.3844,72.3411,72.3844,22982.0
2017-05-11 15:30:00,83.51,83.57,83.51,83.56,9909.0,72.3671,72.4191,72.3671,72.4104,9909.0
2017-05-11 15:35:00,83.56,83.58,83.54,83.57,14959.0,72.4104,72.4277,72.3931,72.4191,14959.0
2017-05-11 15:40:00,83.57,83.58,83.54,83.55,27086.0,72.4191,72.4277,72.3931,72.4017,27086.0
2017-05-11 15:45:00,83.55,83.56,83.53,83.56,25366.0,72.4017,72.4104,72.3844,72.4104,25366.0
2017-05-11 15:50:00,83.56,83.58,83.55,83.57,30441.0,72.4104,72.4277,72.4017,72.4191,30441.0
2017-05-11 15:55:00,83.56,83.61,83.53,83.59,87162.0,72.4104,72.4537,72.3844,72.4364,87162.0
2017-05-12 09:30:00,83.37,83.51,83.28,83.32,16691.0,72.2458,72.3671,72.1678,72.2024,16691.0
2017-05-12 09:35:00,83.35,83.44,83.3,83.3,8371.0,72.2284,72.3064,72.1851,72.1851,8371.0
2017-05-12 09:40:00,83.27,83.34,83.21,83.26,5907.0,72.1591,72.2198,72.1071,72.1504,5907.0
2017-05-12 09:45:00,83.24,83.36,83.23,83.26,11653.0,72.1331,72.2371,72.1244,72.1504,11653.0
2017-05-12 09:50:00,83.26,83.34,83.18,83.28,9850.0,72.1504,72.2198,72.0811,72.1678,9850.0
2017-05-12 09:55:00,83.28,83.29,83.18,83.23,9187.0,72.1678,72.1764,72.0811,72.1244,9187.0
2017-05-12 10:00:00,83.22,83.33,83.19,83.28,8214.0,72.1158,72.2111,72.0898,72.1678,8214.0
2017-05-12 10:05:00,83.29,83.44,83.28,83.38,6699.0,72.1764,72.3064,72.1678,72.2544,6699.0
2017-05-12 10:10:00,83.38,83.44,83.33,83.39,7205.0,72.2544,72.3064,72.2111,72.2631,7205.0
2017-05-12 10:15:00,83.39,83.4,83.35,83.35,4782.0,72.2631,72.2718,72.2284,72.2284,4782.0
2017-05-12 10:20:00,83.36,83.4,83.35,83.36,5337.0,72.2371,72.2718,72.2284,72.2371,5337.0
2017-05-12 10:25:00,83.36,83.36,83.27,83.3,4791.0,72.2371,72.2371,72.1591,72.1851,4791.0
2017-05-12 10:30:00,83.3,83.32,83.29,83.29,8101.0,72.1851,72.2024,72.1764,72.1764,8101.0
2017-05-12 10:35:00,83.3,83.44,83.29,83.42,7620.0,72.1851,72.3064,72.1764,72.2891,7620.0
2017-05-12 10:40:00,83.45,83.51,83.44,83.45,8853.0,72.3151,72.3671,72.3064,72.3151,8853.0
2017-05-12 10:45:00,83.45,83.46,83.36,83.44,8738.0,72.3151,72.3238,72.2371,72.3064,8738.0
2017-05-12 10:50:00,83.42,83.43,83.31,83.33,9380.0,72.2891,72.2978,72.1938,72.2111,9380.0
2017-05-12 10:55:00,83.34,83.4,83.34,83.38,7820.0,72.2198,72.2718,72.2198,72.2544,7820.0
2017-05-12 11:00:00,83.39,83.42,83.34,83.39,9186.0,72.2631,72.2891,72.2198,72.2631,9186.0
2017-05-12 11:05:00,83.39,83.49,83.39,83.47,11287.0,72.2631,72.3497,72.2631,72.3324,11287.0
2017-05-12 11:10:00,83.47,83.47,83.43,83.45,7192.0,72.3324,72.3324,72.2978,72.3151,7192.0
2017-05-12 11:15:00,83.45,83.48,83.42,83.45,12371.0,72.3151,72.3411,72.2891,72.3151,12371.0
2017-05-12 11:20:00,83.45,83.49,83.45,83.48,8790.0,72.3151,72.3497,72.3151,72.3411,8790.0
2017-05-12 11:25:00,83.47,83.51,83.46,83.48,10655.0,72.3324,72.3671,72.3238,72.3411,10655.0
2017-05-12 11:30:00,83.48,83.55,83.48,83.52,11965.0,72.3411,72.4017,72.3411,72.3757,11965.0
2017-05-12 11:35:00,83.52,83.54,83.49,83.52,9141.0,72.3757,72.3931,72.3497,72.3757,9141.0
2017-05-12 11:40:00,83.52,83.54,83.47,83.47,7530.0,72.3757,72.3931,72.3324,72.3324,7530.0
2017-05-12 11:45:00,83.48,83.49,83.46,83.46,7931.0,72.3411,72.3497,72.3238,72.3238,7931.0
2017-05-12 11:50:00,83.46,83.48,83.46,83.47,5899.0,72.3238,72.3411,72.3238,72.3324,5899.0
2017-05-12 11:55:00,83.47,83.51,83.46,83.5,9748.0,72.3324,72.3671,72.3238,72.3584,9748.0
2017-05-12 12:00:00,83.5,83.55,83.44,83.44,7774.0,72.3584,72.4017,72.3064,72.3064,7774.0
2017-05-12 12:05:00,83.44,83.46,83.42,83.42,10389.0,72.3064,72.3238,72.2891,72.2891,10389.0
2017-05-12 12:10:00,83.41,83.46,83.41,83.46,4499.0,72.2804,72.3238,72.2804,72.3238,4499.0
2017-05-12 12:15:00,83.46,83.48,83.41,83.42,6923.0,72.3238,72.3411,72.2804,72.2891,6923.0
2017-05-12 12:20:00,83.42,83.44,83.4,83.44,6647.0,72.2891,72.3064,72.2718,72.3064,6647.0
2017-05-12 12:25:00,83.44,83.46,83.43,83.45,4430.0,72.3064,72.3238,72.2978,72.3151,4430.0
2017-05-12 12:30:00,83.44,83.45,83.4,83.45,7058.0,72.3064,72.3151,72.2718,72.3151,7058.0
2017-05-12 12:35:00,83.44,83.45,83.42,83.44,6409.0,72.3064,72.3151,72.2891,72.3064,6409.0
2017-05-12 12:40:00,83.45,83.46,83.43,83.43,3719.0,72.3151,72.3238,72.2978,72.2978,3719.0
2017-05-12 12:45:00,83.43,83.45,83.42,83.43,6424.0,72.2978,72.3151,72.2891,72.2978,6424.0
2017-05-12 12:50:00,83.42,83.43,83.4,83.42,4100.0,72.2891,72.2978,72.2718,72.2891,4100.0
2017-05-12 12:55:00,83.42,83.42,83.39,83.41,3437.0,72.2891,72.2891,72.2631,72.2804,3437.0
2017-05-12 13:00:00,83.41,83.42,83.38,83.39,5700.0,72.2804,72.2891,72.2544,72.2631,5700.0
2017-05-12 13:05:00,83.38,83.4,83.36,83.4,6100.0,72.2544,72.2718,72.2371,72.2718,6100.0
2017-05-12 13:10:00,83.4,83.43,83.37,83.43,5139.0,72.2718,72.2978,72.2458,72.2978,5139.0
2017-05-12 13:15:00,83.42,83.45,83.4,83.42,5968.0,72.2891,72.3151,72.2718,72.2891,5968.0
2017-05-12 13:20:00,83.43,83.45,83.4,83.45,8990.0,72.2978,72.3151,72.2718,72.3151,8990.0
2017-05-12 13:25:00,83.45,83.48,83.43,83.46,20104.0,72.3151,72.3411,72.2978,72.3238,20104.0
2017-05-12 13:30:00,83.46,83.48,83.45,83.46,9714.0,72.3238,72.3411,72.3151,72.3238,9714.0
2017-05-12 13:35:00,83.47,83.5,83.46,83.47,7000.0,72.3324,72.3584,72.3238,72.3324,7000.0
2017-05-12 13:40:00,83.47,83.48,83.44,83.44,3693.0,72.3324,72.3411,72.3064,72.3064,3693.0
2017-05-12 13:45:00,83.44,83.47,83.38,83.4,6197.0,72.3064,72.3324,72.2544,72.2718,6197.0
2017-05-12 13:50:00,83.4,83.41,83.37,83.37,4249.0,72.2718,72.2804,72.2458,72.2458,4249.0
2017-05-12 13:55:00,83.37,83.37,83.36,83.36,4749.0,72.2458,72.2458,72.2371,72.2371,4749.0
2017-05-12 14:00:00,83.36,83.37,83.36,83.36,2200.0,72.2371,72.2458,72.2371,72.2371,2200.0
2017-05-12 14:05:00,83.36,83.37,83.35,83.36,7824.0,72.2371,72.2458,72.2284,72.2371,7824.0
2017-05-12 14:10:00,83.36,83.36,83.31,83.32,10717.0,72.2371,72.2371,72.1938,72.2024,10717.0
2017-05-12 14:15:00,83.33,83.33,83.31,83.31,15001.0,72.2111,72.2111,72.1938,72.1938,15001.0
2017-05-12 14:20:00,83.31,83.32,83.28,83.28,8787.0,72.1938,72.2024,72.1678,72.1678,8787.0
2017-05-12 14:25:00,83.27,83.28,83.26,83.27,7100.0,72.1591,72.1678,72.1504,72.1591,7100.0
2017-05-12 14:30:00,83.27,83.3,83.25,83.26,16785.0,72.1591,72.1851,72.1418,72.1504,16785.0
2017-05-12 14:35:00,83.26,83.27,83.25,83.26,3985.0,72.1504,72.1591,72.1418,72.1504,3985.0
2017-05-12 14:40:00,83.26,83.3,83.25,83.3,11730.0,72.1504,72.1851,72.1418,72.1851,11730.0
2017-05-12 14:45:00,83.3,83.3,83.25,83.26,145403.0,72.1851,72.1851,72.1418,72.1504,145403.0
2017-05-12 14:50:00,83.26,83.27,83.22,83.25,10926.0,72.1504,72.1591,72.1158,72.1418,10926.0
2017-05-12 14:55:00,83.25,83.27,83.17,83.21,10314.0,72.1418,72.1591,72.0724,72.1071,10314.0
2017-05-12 15:00:00,83.21,83.23,83.16,83.17,11045.0,72.1071,72.1244,72.0638,72.0724,11045.0
2017-05-12 15:05:00,83.17,83.17,83.14,83.14,12691.0,72.0724,72.0724,72.0465,72.0465,12691.0
2017-05-12 15:10:00,83.15,83.15,83.11,83.11,10662.0,72.0551,72.0551,72.0205,72.0205,10662.0
2017-05-12 15:15:00,83.12,83.16,83.11,83.13,5816.0,72.0291,72.0638,72.0205,72.0378,5816.0
2017-05-12 15:20:00,83.13,83.18,83.12,83.16,12495.0,72.0378,72.0811,72.0291,72.0638,12495.0
2017-05-12 15:25:00,83.15,83.16,83.09,83.11,30640.0,72.0551,72.0638,72.0031,72.0205,30640.0
2017-05-12 15:30:00,83.11,83.11,83.05,83.08,18826.0,72.0205,72.0205,71.9685,71.9945,18826.0
2017-05-12 15:35:00,83.09,83.1,83.06,83.06,8667.0,72.0031,72.0118,71.9771,71.9771,8667.0
2017-05-12 15:40:00,83.07,83.14,83.07,83.1,16885.0,71.9858,72.0465,71.9858,72.0118,16885.0
2017-05-12 15:45:00,83.1,83.1,83.06,83.07,36085.0,72.0118,72.0118,71.9771,71.9858,36085.0
2017-05-12 15:50:00,83.07,83.11,83.07,83.08,37994.0,71.9858,72.0205,71.9858,71.9945,37994.0
2017-05-12 15:55:00,83.07,83.11,83.05,83.1,83858.0,71.9858,72.0205,71.9685,72.0118,83858.0
2017-05-15 09:30:00,83.07,83.25,83.02,83.13,116473.0,71.9858,72.1418,71.9425,72.0378,116473.0
2017-05-15 09:35:00,83.17,83.44,83.17,83.44,4287.0,72.0724,72.3064,72.0724,72.3064,4287.0
2017-05-15 09:40:00,83.48,83.52,83.43,83.52,2400.0,72.3411,72.3757,72.2978,72.3757,2400.0
2017-05-15 09:45:00,83.49,83.51,83.39,83.39,19737.0,72.3497,72.3671,72.2631,72.2631,19737.0
2017-05-15 09:50:00,83.39,83.47,83.39,83.44,8420.0,72.2631,72.3324,72.2631,72.3064,8420.0
2017-05-15 09:55:00,83.44,83.51,83.41,83.5,15701.0,72.3064,72.3671,72.2804,72.3584,15701.0
2017-05-15 10:00:00,83.5,83.6,83.5,83.58,11833.0,72.3584,72.4451,72.3584,72.4277,11833.0
2017-05-15 10:05:00,83.58,83.58,83.46,83.48,15354.0,72.4277,72.4277,72.3238,72.3411,15354.0
2017-05-15 10:10:00,83.49,83.51,83.45,83.45,9183.0,72.3497,72.3671,72.3151,72.3151,9183.0
2017-05-15 10:15:00,83.45,83.47,83.35,83.38,13999.0,72.3151,72.3324,72.2284,72.2544,13999.0
2017-05-15 10:20:00,83.37,83.46,83.36,83.46,14579.0,72.2458,72.3238,72.2371,72.3238,14579.0
2017-05-15 10:25:00,83.46,83.46,83.32,83.34,7257.0,72.3238,72.3238,72.2024,72.2198,7257.0
2017-05-15 10:30:00,83.35,83.38,83.32,83.33,8283.0,72.2284,72.2544,72.2024,72.2111,8283.0
2017-05-15 10:35:00,83.32,83.33,83.27,83.27,12678.0,72.2024,72.2111,72.1591,72.1591,12678.0
2017-05-15 10:40:00,83.28,83.35,83.27,83.33,10989.0,72.1678,72.2284,72.1591,72.2111,10989.0
2017-05-15 10:45:00,83.34,83.39,83.3,83.39,13813.0,72.2198,72.2631,72.1851,72.2631,13813.0
2017-05-15 10:50:00,83.39,83.39,83.29,83.29,12631.0,72.2631,72.2631,72.1764,72.1764,12631.0
2017-05-15 10:55:00,83.28,83.32,83.28,83.32,3397.0,72.1678,72.2024,72.1678,72.2024,3397.0
2017-05-15 11:00:00,83.32,83.39,83.31,83.32,18120.0,72.2024,72.2631,72.1938,72.2024,18120.0
2017-05-15 11:05:00,83.32,83.34,83.28,83.28,7725.0,72.2024,72.2198,72.1678,72.1678,7725.0
2017-05-15 11:10:00,83.29,83.32,83.28,83.29,21061.0,72.1764,72.2024,72.1678,72.1764,21061.0
2017-05-15 11:15:00,83.29,83.33,83.27,83.28,10026.0,72.1764,72.2111,72.1591,72.1678,10026.0
2017-05-15 11:20:00,83.27,83.33,83.27,83.3,8034.0,72.1591,72.2111,72.1591,72.1851,8034.0
2017-05-15 11:25:00,83.31,83.32,83.25,83.3,7146.0,72.1938,72.2024,72.1418,72.1851,7146.0
2017-05-15 11:30:00,83.3,83.31,83.28,83.31,6352.0,72.1851,72.1938,72.1678,72.1938,6352.0
2017-05-15 11:35:00,83.31,83.33,83.29,83.29,4648.0,72.1938,72.2111,72.1764,72.1764,4648.0
2017-05-15 11:40:00,83.3,83.3,83.26,83.26,10522.0,72.1851,72.1851,72.1504,72.1504,10522.0
2017-05-15 11:45:00,83.25,83.27,83.25,83.26,5113.0,72.1418,72.1591,72.1418,72.1504,5113.0
2017-05-15 11:50:00,83.27,83.33,83.26,83.3,6945.0,72.1591,72.2111,72.1504,72.1851,6945.0
2017-05-15 11:55:00,83.31,83.31,83.28,83.3,3723.0,72.1938,72.1938,72.1678,72.1851,3723.0
2017-05-15 12:00:00,83.3,83.32,83.29,83.3,3263.0,72.1851,72.2024,72.1764,72.1851,3263.0
2017-05-15 12:05:00,83.29,83.32,83.28,83.31,5900.0,72.1764,72.2024,72.1678,72.1938,5900.0
2017-05-15 12:10:00,83.31,83.31,83.27,83.28,4600.0,72.1938,72.1938,72.1591,72.1678,4600.0
2017-05-15 12:15:00,83.28,83.31,83.28,83.29,3249.0,72.1678,72.1938,72.1678,72.1764,3249.0
2017-05-15 12:20:00,83.28,83.29,83.27,83.29,1538.0,72.1678,72.1764,72.1591,72.1764,1538.0
2017-05-15 12:25:00,83.29,83.29,83.25,83.26,4711.0,72.1764,72.1764,72.1418,72.1504,4711.0
2017-05-15 12:30:00,83.26,83.28,83.25,83.27,7601.0,72.1504,72.1678,72.1418,72.1591,7601.0
2017-05-15 12:35:00,83.27,83.29,83.26,83.29,4400.0,72.1591,72.1764,72.1504,72.1764,4400.0
2017-05-15 12:40:00,83.28,83.29,83.26,83.26,3629.0,72.1678,72.1764,72.1504,72.1504,3629.0
2017-05-15 12:45:00,83.26,83.26,83.24,83.25,5629.0,72.1504,72.1504,72.1331,72.1418,5629.0
2017-05-15 12:50:00,83.25,83.27,83.24,83.25,3581.0,72.1418,72.1591,72.1331,72.1418,3581.0
2017-05-15 12:55:00,83.25,83.28,83.24,83.28,2199.0,72.1418,72.1678,72.1331,72.1678,2199.0
2017-05-15 13:00:00,83.28,83.28,83.26,83.26,2138.0,72.1678,72.1678,72.1504,72.1504,2138.0
2017-05-15 13:05:00,83.29,83.29,83.25,83.26,2542.0,72.1764,72.1764,72.1418,72.1504,2542.0
2017-05-15 13:10:00,83.26,83.33,83.26,83.31,6798.0,72.1504,72.2111,72.1504,72.1938,6798.0
2017-05-15 13:15:00,83.31,83.33,83.3,83.33,1800.0,72.1938,72.2111,72.1851,72.2111,1800.0
2017-05-15 13:20:00,83.32,83.35,83.31,83.35,5354.0,72.2024,72.2284,72.1938,72.2284,5354.0
2017-05-15 13:25:00,83.33,83.36,83.33,83.34,4188.0,72.2111,72.2371,72.2111,72.2198,4188.0
2017-05-15 13:30:00,83.34,83.38,83.34,83.38,4421.0,72.2198,72.2544,72.2198,72.2544,4421.0
2017-05-15 13:35:00,83.36,83.38,83.36,83.37,1700.0,72.2371,72.2544,72.2371,72.2458,1700.0
2017-05-15 13:40:00,83.37,83.37,83.33,83.34,6796.0,72.2458,72.2458,72.2111,72.2198,6796.0
2017-05-15 13:45:00,83.33,83.33,83.3,83.31,6181.0,72.2111,72.2111,72.1851,72.1938,6181.0
2017-05-15 13:50:00,83.31,83.37,83.3,83.37,6025.0,72.1938,72.2458,72.1851,72.2458,6025.0
2017-05-15 13:55:00,83.35,83.39,83.34,83.38,7250.0,72.2284,72.2631,72.2198,72.2544,7250.0
2017-05-15 14:00:00,83.38,83.39,83.37,83.38,1564.0,72.2544,72.2631,72.2458,72.2544,1564.0
2017-05-15 14:05:00,83.37,83.37,83.35,83.37,7492.0,72.2458,72.2458,72.2284,72.2458,7492.0
2017-05-15 14:10:00,83.38,83.41,83.36,83.38,5831.0,72.2544,72.2804,72.2371,72.2544,5831.0
2017-05-15 14:15:00,83.37,83.37,83.34,83.34,2200.0,72.2458,72.2458,72.2198,72.2198,2200.0
2017-05-15 14:20:00,83.35,83.35,83.26,83.27,9237.0,72.2284,72.2284,72.1504,72.1591,9237.0
2017-05-15 14:25:00,83.27,83.27,83.22,83.22,7567.0,72.1591,72.1591,72.1158,72.1158,7567.0
2017-05-15 14:30:00,83.22,83.29,83.21,83.28,30680.0,72.1158,72.1764,72.1071,72.1678,30680.0
2017-05-15 14:35:00,83.28,83.28,83.23,83.23,10030.0,72.1678,72.1678,72.1244,72.1244,10030.0
2017-05-15 14:40:00,83.24,83.25,83.2,83.2,5173.0,72.1331,72.1418,72.0984,72.0984,5173.0
2017-05-15 14:45:00,83.21,83.22,83.19,83.22,7825.0,72.1071,72.1158,72.0898,72.1158,7825.0
2017-05-15 14:50:00,83.21,83.22,83.18,83.2,5918.0,72.1071,72.1158,72.0811,72.0984,5918.0
2017-05-15 14:55:00,83.2,83.22,83.18,83.2,12184.0,72.0984,72.1158,72.0811,72.0984,12184.0
2017-05-15 15:00:00,83.2,83.21,83.17,83.2,11510.0,72.0984,72.1071,72.0724,72.0984,11510.0
2017-05-15 15:05:00,83.21,83.22,83.13,83.14,12799.0,72.1071,72.1158,72.0378,72.0465,12799.0
2017-05-15 15:10:00,83.14,83.18,83.14,83.16,9663.0,72.0465,72.0811,72.0465,72.0638,9663.0
2017-05-15 15:15:00,83.17,83.2,83.16,83.19,8467.0,72.0724,72.0984,72.0638,72.0898,8467.0
2017-05-15 15:20:00,83.19,83.23,83.18,83.23,18892.0,72.0898,72.1244,72.0811,72.1244,18892.0
2017-05-15 15:25:00,83.23,83.28,83.22,83.23,11501.0,72.1244,72.1678,72.1158,72.1244,11501.0
2017-05-15 15:30:00,83.24,83.29,83.23,83.29,62910.0,72.1331,72.1764,72.1244,72.1764,62910.0
2017-05-15 15:35:00,83.29,83.29,83.21,83.25,25949.0,72.1764,72.1764,72.1071,72.1418,25949.0
2017-05-15 15:40:00,83.25,83.29,83.24,83.27,19629.0,72.1418,72.1764,72.1331,72.1591,19629.0
2017-05-15 15:45:00,83.28,83.36,83.27,83.36,72737.0,72.1678,72.2371,72.1591,72.2371,72737.0
2017-05-15 15:50:00,83.36,83.46,83.35,83.45,67367.0,72.2371,72.3238,72.2284,72.3151,67367.0
2017-05-15 15:55:00,83.45,83.46,83.41,83.41,45226.0,72.3151,72.3238,72.2804,72.2804,45226.0
2017-05-16 09:30:00,83.64,83.7,83.48,83.66,29519.0,72.4797,72.5317,72.3411,72.4971,29519.0
2017-05-16 09:35:00,83.68,83.73,83.66,83.67,42434.0,72.5144,72.5577,72.4971,72.5057,42434.0
2017-05-16 09:40:00,83.67,83.73,83.67,83.68,12527.0,72.5057,72.5577,72.5057,72.5144,12527.0
2017-05-16 09:45:00,83.69,83.71,83.65,83.68,7801.0,72.5231,72.5404,72.4884,72.5144,7801.0
2017-05-16 09:50:00,83.68,83.69,83.64,83.66,38122.0,72.5144,72.5231,72.4797,72.4971,38122.0
2017-05-16 09:55:00,83.66,83.68,83.42,83.59,51580.0,72.4971,72.5144,72.2891,72.4364,51580.0
2017-05-16 10:00:00,83.58,83.59,83.51,83.58,11276.0,72.4277,72.4364,72.3671,72.4277,11276.0
2017-05-16 10:05:00,83.61,83.68,83.6,83.67,4601.0,72.4537,72.5144,72.4451,72.5057,4601.0
2017-05-16 10:10:00,83.66,83.7,83.64,83.7,10430.0,72.4971,72.5317,72.4797,72.5317,10430.0
2017-05-16 10:15:00,83.7,83.72,83.67,83.69,18323.0,72.5317,72.5491,72.5057,72.5231,18323.0
2017-05-16 10:20:00,83.69,83.71,83.65,83.67,15880.0,72.5231,72.5404,72.4884,72.5057,15880.0
2017-05-16 10:25:00,83.67,83.67,83.64,83.67,11322.0,72.5057,72.5057,72.4797,72.5057,11322.0
2017-05-16 10:30:00,83.68,83.68,83.65,83.68,7643.0,72.5144,72.5144,72.4884,72.5144,7643.0
2017-05-16 10:35:00,83.68,83.72,83.67,83.7,7646.0,72.5144,72.5491,72.5057,72.5317,7646.0
2017-05-16 10:40:00,83.69,83.7,83.63,83.64,16852.0,72.5231,72.5317,72.4711,72.4797,16852.0
2017-05-16 10:45:00,83.65,83.7,83.64,83.7,3287.0,72.4884,72.5317,72.4797,72.5317,3287.0
2017-05-16 10:50:00,83.69,83.7,83.68,83.69,9595.0,72.5231,72.5317,72.5144,72.5231,9595.0
2017-05-16 10:55:00,83.7,83.71,83.65,83.65,4640.0,72.5317,72.5404,72.4884,72.4884,4640.0
2017-05-16 11:00:00,83.64,83.68,83.62,83.68,5305.0,72.4797,72.5144,72.4624,72.5144,5305.0
2017-05-16 11:05:00,83.69,83.72,83.69,83.7,9200.0,72.5231,72.5491,72.5231,72.5317,9200.0
2017-05-16 11:10:00,83.7,83.71,83.69,83.7,77305.0,72.5317,72.5404,72.5231,72.5317,77305.0
2017-05-16 11:15:00,83.7,83.71,83.67,83.68,8743.0,72.5317,72.5404,72.5057,72.5144,8743.0
2017-05-16 11:20:00,83.67,83.7,83.67,83.68,4141.0,72.5057,72.5317,72.5057,72.5144,4141.0
2017-05-16 11:25:00,83.67,83.77,83.67,83.74,5658.0,72.5057,72.5924,72.5057,72.5664,5658.0
2017-05-16 11:30:00,83.74,83.77,83.7,83.77,6450.0,72.5664,72.5924,72.5317,72.5924,6450.0
2017-05-16 11:35:00,83.77,83.77,83.72,83.76,5065.0,72.5924,72.5924,72.5491,72.5837,5065.0
2017-05-16 11:40:00,83.75,83.75,83.73,83.75,3869.0,72.5751,72.5751,72.5577,72.5751,3869.0
2017-05-16 11:45:00,83.74,83.74,83.71,83.74,8043.0,72.5664,72.5664,72.5404,72.5664,8043.0
2017-05-16 11:50:00,83.74,83.8,83.74,83.77,4400.0,72.5664,72.6184,72.5664,72.5924,4400.0
2017-05-16 11:55:00,83.76,83.77,83.76,83.76,1745.0,72.5837,72.5924,72.5837,72.5837,1745.0
2017-05-16 12:00:00,83.75,83.75,83.69,83.7,3706.0,72.5751,72.5751,72.5231,72.5317,3706.0
2017-05-16 12:05:00,83.7,83.74,83.7,83.73,2155.0,72.5317,72.5664,72.5317,72.5577,2155.0
2017-05-16 12:10:00,83.73,83.74,83.7,83.7,4591.0,72.5577,72.5664,72.5317,72.5317,4591.0
2017-05-16 12:15:00,83.7,83.72,83.68,83.69,4200.0,72.5317,72.5491,72.5144,72.5231,4200.0
2017-05-16 12:20:00,83.69,83.72,83.69,83.71,5900.0,72.5231,72.5491,72.5231,72.5404,5900.0
2017-05-16 12:25:00,83.72,83.75,83.71,83.72,8147.0,72.5491,72.5751,72.5404,72.5491,8147.0
2017-05-16 12:30:00,83.71,83.73,83.7,83.73,8178.0,72.5404,72.5577,72.5317,72.5577,8178.0
2017-05-16 12:35:00,83.73,83.8,83.72,83.8,7349.0,72.5577,72.6184,72.5491,72.6184,7349.0
2017-05-16 12:40:00,83.79,83.8,83.76,83.77,3362.0,72.6097,72.6184,72.5837,72.5924,3362.0
2017-05-16 12:45:00,83.78,83.8,83.78,83.79,2100.0,72.6011,72.6184,72.6011,72.6097,2100.0
2017-05-16 12:50:00,83.8,83.84,83.79,83.82,4075.0,72.6184,72.653,72.6097,72.6357,4075.0
2017-05-16 12:55:00,83.82,83.83,83.79,83.8,10776.0,72.6357,72.6444,72.6097,72.6184,10776.0
2017-05-16 13:00:00,83.8,83.81,83.77,83.77,5142.0,72.6184,72.6271,72.5924,72.5924,5142.0
2017-05-16 13:05:00,83.78,83.79,83.78,83.78,2557.0,72.6011,72.6097,72.6011,72.6011,2557.0
2017-05-16 13:10:00,83.79,83.8,83.77,83.78,4586.0,72.6097,72.6184,72.5924,72.6011,4586.0
2017-05-16 13:15:00,83.79,83.79,83.73,83.73,5400.0,72.6097,72.6097,72.5577,72.5577,5400.0
2017-05-16 13:20:00,83.72,83.77,83.72,83.76,6087.0,72.5491,72.5924,72.5491,72.5837,6087.0
2017-05-16 13:25:00,83.76,83.76,83.73,83.73,4050.0,72.5837,72.5837,72.5577,72.5577,4050.0
2017-05-16 13:30:00,83.73,83.76,83.73,83.76,34312.0,72.5577,72.5837,72.5577,72.5837,34312.0
2017-05-16 13:35:00,83.75,83.76,83.75,83.75,37010.0,72.5751,72.5837,72.5751,72.5751,37010.0
2017-05-16 13:40:00,83.76,83.81,83.75,83.79,34630.0,72.5837,72.6271,72.5751,72.6097,34630.0
2017-05-16 13:45:00,83.79,83.81,83.78,83.79,5681.0,72.6097,72.6271,72.6011,72.6097,5681.0
2017-05-16 13:50:00,83.8,83.82,83.79,83.79,5500.0,72.6184,72.6357,72.6097,72.6097,5500.0
2017-05-16 13:55:00,83.79,83.8,83.76,83.77,9131.0,72.6097,72.6184,72.5837,72.5924,9131.0
2017-05-16 14:00:00,83.77,83.79,83.75,83.77,4779.0,72.5924,72.6097,72.5751,72.5924,4779.0
2017-05-16 14:05:00,83.77,83.78,83.76,83.77,7132.0,72.5924,72.6011,72.5837,72.5924,7132.0
2017-05-16 14:10:00,83.77,83.78,83.75,83.78,8444.0,72.5924,72.6011,72.5751,72.6011,8444.0
2017-05-16 14:15:00,83.76,83.78,83.75,83.76,7694.0,72.5837,72.6011,72.5751,72.5837,7694.0
2017-05-16 14:20:00,83.75,83.77,83.74,83.76,10831.0,72.5751,72.5924,72.5664,72.5837,10831.0
2017-05-16 14:25:00,83.75,83.76,83.71,83.74,20932.0,72.5751,72.5837,72.5404,72.5664,20932.0
2017-05-16 14:30:00,83.73,83.75,83.73,83.75,6173.0,72.5577,72.5751,72.5577,72.5751,6173.0
2017-05-16 14:35:00,83.75,83.77,83.75,83.77,2292.0,72.5751,72.5924,72.5751,72.5924,2292.0
2017-05-16 14:40:00,83.76,83.76,83.74,83.76,6347.0,72.5837,72.5837,72.5664,72.5837,6347.0
2017-05-16 14:45:00,83.75,83.8,83.74,83.79,14457.0,72.5751,72.6184,72.5664,72.6097,14457.0
2017-05-16 14:50:00,83.79,83.81,83.78,83.81,5040.0,72.6097,72.6271,72.6011,72.6271,5040.0
2017-05-16 14:55:00,83.8,83.8,83.78,83.8,5377.0,72.6184,72.6184,72.6011,72.6184,5377.0
2017-05-16 15:00:00,83.79,83.83,83.79,83.81,8018.0,72.6097,72.6444,72.6097,72.6271,8018.0
2017-05-16 15:05:00,83.81,83.85,83.81,83.85,5656.0,72.6271,72.6617,72.6271,72.6617,5656.0
2017-05-16 15:10:00,83.84,83.85,83.82,83.83,13593.0,72.653,72.6617,72.6357,72.6444,13593.0
2017-05-16 15:15:00,83.83,83.87,83.82,83.87,9777.0,72.6444,72.679,72.6357,72.679,9777.0
2017-05-16 15:20:00,83.86,83.89,83.86,83.87,9844.0,72.6704,72.6964,72.6704,72.679,9844.0
2017-05-16 15:25:00,83.88,83.89,83.87,83.89,7691.0,72.6877,72.6964,72.679,72.6964,7691.0
2017-05-16 15:30:00,83.89,83.89,83.84,83.84,16266.0,72.6964,72.6964,72.653,72.653,16266.0
2017-05-16 15:35:00,83.84,83.87,83.84,83.86,17988.0,72.653,72.679,72.653,72.6704,17988.0
2017-05-16 15:40:00,83.86,83.87,83.85,83.87,17131.0,72.6704,72.679,72.6617,72.679,17131.0
2017-05-16 15:45:00,83.86,83.86,83.77,83.77,32504.0,72.6704,72.6704,72.5924,72.5924,32504.0
2017-05-16 15:50:00,83.78,83.85,83.77,83.85,30246.0,72.6011,72.6617,72.5924,72.6617,30246.0
2017-05-16 15:55:00,83.84,83.85,83.76,83.79,138411.0,72.653,72.6617,72.5837,72.6097,138411.0
2017-05-17 09:30:00,83.26,83.31,83.18,83.18,20753.0,72.1504,72.1938,72.0811,72.0811,20753.0
2017-05-17 09:35:00,83.2,83.57,83.18,83.5,19548.0,72.0984,72.4191,72.0811,72.3584,19548.0
2017-05-17 09:40:00,83.5,83.63,83.4,83.57,33667.0,72.3584,72.4711,72.2718,72.4191,33667.0
2017-05-17 09:45:00,83.58,83.71,83.55,83.62,23294.0,72.4277,72.5404,72.4017,72.4624,23294.0
2017-05-17 09:50:00,83.61,83.61,83.41,83.41,8157.0,72.4537,72.4537,72.2804,72.2804,8157.0
2017-05-17 09:55:00,83.4,83.42,83.29,83.36,3998.0,72.2718,72.2891,72.1764,72.2371,3998.0
2017-05-17 10:00:00,83.33,83.37,83.28,83.3,8422.0,72.2111,72.2458,72.1678,72.1851,8422.0
2017-05-17 10:05:00,83.29,83.37,83.21,83.37,14846.0,72.1764,72.2458,72.1071,72.2458,14846.0
2017-05-17 10:10:00,83.36,83.38,83.25,83.27,19437.0,72.2371,72.2544,72.1418,72.1591,19437.0
2017-05-17 10:15:00,83.27,83.42,83.27,83.37,6778.0,72.1591,72.2891,72.1591,72.2458,6778.0
2017-05-17 10:20:00,83.36,83.36,83.26,83.31,13146.0,72.2371,72.2371,72.1504,72.1938,13146.0
2017-05-17 10:25:00,83.32,83.36,83.3,83.31,20322.0,72.2024,72.2371,72.1851,72.1938,20322.0
2017-05-17 10:30:00,83.31,83.35,83.29,83.32,8062.0,72.1938,72.2284,72.1764,72.2024,8062.0
2017-05-17 10:35:00,83.32,83.33,83.2,83.27,12185.0,72.2024,72.2111,72.0984,72.1591,12185.0
2017-05-17 10:40:00,83.27,83.48,83.27,83.47,27315.0,72.1591,72.3411,72.1591,72.3324,27315.0
2017-05-17 10:45:00,83.48,83.52,83.36,83.37,29542.0,72.3411,72.3757,72.2371,72.2458,29542.0
2017-05-17 10:50:00,83.37,83.38,83.2,83.22,10550.0,72.2458,72.2544,72.0984,72.1158,10550.0
2017-05-17 10:55:00,83.2,83.24,83.18,83.18,9916.0,72.0984,72.1331,72.0811,72.0811,9916.0
2017-05-17 11:00:00,83.2,83.22,83.12,83.12,15552.0,72.0984,72.1158,72.0291,72.0291,15552.0
2017-05-17 11:05:00,83.12,83.2,83.12,83.2,14277.0,72.0291,72.0984,72.0291,72.0984,14277.0
2017-05-17 11:10:00,83.18,83.3,83.18,83.3,7401.0,72.0811,72.1851,72.0811,72.1851,7401.0
2017-05-17 11:15:00,83.28,83.31,83.25,83.3,11472.0,72.1678,72.1938,72.1418,72.1851,11472.0
2017-05-17 11:20:00,83.29,83.29,83.18,83.2,6450.0,72.1764,72.1764,72.0811,72.0984,6450.0
2017-05-17 11:25:00,83.19,83.21,83.13,83.13,9850.0,72.0898,72.1071,72.0378,72.0378,9850.0
2017-05-17 11:30:00,83.12,83.17,83.05,83.06,14898.0,72.0291,72.0724,71.9685,71.9771,14898.0
2017-05-17 11:35:00,83.06,83.12,83.05,83.12,8004.0,71.9771,72.0291,71.9685,72.0291,8004.0
2017-05-17 11:40:00,83.13,83.17,83.09,83.17,15882.0,72.0378,72.0724,72.0031,72.0724,15882.0
2017-05-17 11:45:00,83.16,83.16,83.12,83.16,6168.0,72.0638,72.0638,72.0291,72.0638,6168.0
2017-05-17 11:50:00,83.15,83.16,83.08,83.09,3200.0,72.0551,72.0638,71.9945,72.0031,3200.0
2017-05-17 11:55:00,83.08,83.23,83.07,83.22,14983.0,71.9945,72.1244,71.9858,72.1158,14983.0
2017-05-17 12:00:00,83.23,83.26,83.16,83.17,17876.0,72.1244,72.1504,72.0638,72.0724,17876.0
2017-05-17 12:05:00,83.17,83.21,83.15,83.17,43919.0,72.0724,72.1071,72.0551,72.0724,43919.0
2017-05-17 12:10:00,83.17,83.2,83.16,83.17,7686.0,72.0724,72.0984,72.0638,72.0724,7686.0
2017-05-17 12:15:00,83.18,83.18,83.09,83.09,4215.0,72.0811,72.0811,72.0031,72.0031,4215.0
2017-05-17 12:20:00,83.09,83.1,83.04,83.04,6511.0,72.0031,72.0118,71.9598,71.9598,6511.0
2017-05-17 12:25:00,83.02,83.05,83.0,83.02,7665.0,71.9425,71.9685,71.9251,71.9425,7665.0
2017-05-17 12:30:00,83.01,83.02,82.98,83.01,10423.0,71.9338,71.9425,71.9078,71.9338,10423.0
2017-05-17 12:35:00,83.02,83.11,83.02,83.09,10662.0,71.9425,72.0205,71.9425,72.0031,10662.0
2017-05-17 12:40:00,83.1,83.11,83.06,83.1,15976.0,72.0118,72.0205,71.9771,72.0118,15976.0
2017-05-17 12:45:00,83.1,83.13,83.1,83.12,17998.0,72.0118,72.0378,72.0118,72.0291,17998.0
2017-05-17 12:50:00,83.12,83.13,83.09,83.13,11498.0,72.0291,72.0378,72.0031,72.0378,11498.0
2017-05-17 12:55:00,83.14,83.16,83.12,83.15,16087.0,72.0465,72.0638,72.0291,72.0551,16087.0
2017-05-17 13:00:00,83.15,83.18,83.09,83.1,11539.0,72.0551,72.0811,72.0031,72.0118,11539.0
2017-05-17 13:05:00,83.1,83.11,83.07,83.1,12634.0,72.0118,72.0205,71.9858,72.0118,12634.0
2017-05-17 13:10:00,83.1,83.13,83.08,83.13,25783.0,72.0118,72.0378,71.9945,72.0378,25783.0
2017-05-17 13:15:00,83.15,83.17,83.09,83.1,10059.0,72.0551,72.0724,72.0031,72.0118,10059.0
2017-05-17 13:20:00,83.09,83.14,83.08,83.14,1990.0,72.0031,72.0465,71.9945,72.0465,1990.0
2017-05-17 13:25:00,83.11,83.13,83.07,83.1,3379.0,72.0205,72.0378,71.9858,72.0118,3379.0
2017-05-17 13:30:00,83.11,83.14,83.09,83.14,4721.0,72.0205,72.0465,72.0031,72.0465,4721.0
2017-05-17 13:35:00,83.15,83.15,83.08,83.09,7415.0,72.0551,72.0551,71.9945,72.0031,7415.0
2017-05-17 13:40:00,83.1,83.11,83.04,83.06,9909.0,72.0118,72.0205,71.9598,71.9771,9909.0
2017-05-17 13:45:00,83.05,83.07,82.99,83.07,15754.0,71.9685,71.9858,71.9165,71.9858,15754.0
2017-05-17 13:50:00,83.07,83.11,83.07,83.11,5250.0,71.9858,72.0205,71.9858,72.0205,5250.0
2017-05-17 13:55:00,83.11,83.11,83.03,83.06,7161.0,72.0205,72.0205,71.9511,71.9771,7161.0
2017-05-17 14:00:00,83.07,83.17,83.07,83.17,11008.0,71.9858,72.0724,71.9858,72.0724,11008.0
2017-05-17 14:05:00,83.19,83.19,83.13,83.18,11162.0,72.0898,72.0898,72.0378,72.0811,11162.0
2017-05-17 14:10:00,83.18,83.21,83.14,83.17,9101.0,72.0811,72.1071,72.0465,72.0724,9101.0
2017-05-17 14:15:00,83.16,83.16,83.07,83.09,17921.0,72.0638,72.0638,71.9858,72.0031,17921.0
2017-05-17 14:20:00,83.1,83.13,83.02,83.02,11856.0,72.0118,72.0378,71.9425,71.9425,11856.0
2017-05-17 14:25:00,83.02,83.05,83.0,83.02,9491.0,71.9425,71.9685,71.9251,71.9425,9491.0
2017-05-17 14:30:00,83.01,83.12,83.01,83.08,9158.0,71.9338,72.0291,71.9338,71.9945,9158.0
2017-05-17 14:35:00,83.08,83.1,83.07,83.09,14124.0,71.9945,72.0118,71.9858,72.0031,14124.0
2017-05-17 14:40:00,83.07,83.09,83.0,83.0,62679.0,71.9858,72.0031,71.9251,71.9251,62679.0
2017-05-17 14:45:00,83.0,83.01,82.94,82.95,116583.0,71.9251,71.9338,71.8731,71.8818,116583.0
2017-05-17 14:50:00,82.94,83.09,82.93,83.09,57164.0,71.8731,72.0031,71.8645,72.0031,57164.0
2017-05-17 14:55:00,83.1,83.16,83.09,83.11,46812.0,72.0118,72.0638,72.0031,72.0205,46812.0
2017-05-17 15:00:00,83.1,83.1,83.02,83.06,11583.0,72.0118,72.0118,71.9425,71.9771,11583.0
2017-05-17 15:05:00,83.06,83.06,82.99,83.0,8868.0,71.9771,71.9771,71.9165,71.9251,8868.0
2017-05-17 15:10:00,83.01,83.12,82.97,83.1,19230.0,71.9338,72.0291,71.8991,72.0118,19230.0
2017-05-17 15:15:00,83.1,83.18,83.09,83.15,48828.0,72.0118,72.0811,72.0031,72.0551,48828.0
2017-05-17 15:20:00,83.15,83.26,83.14,83.17,26978.0,72.0551,72.1504,72.0465,72.0724,26978.0
2017-05-17 15:25:00,83.15,83.16,83.08,83.08,6434.0,72.0551,72.0638,71.9945,71.9945,6434.0
2017-05-17 15:30:00,83.09,83.14,83.07,83.09,12071.0,72.0031,72.0465,71.9858,72.0031,12071.0
2017-05-17 15:35:00,83.08,83.1,83.02,83.04,37442.0,71.9945,72.0118,71.9425,71.9598,37442.0
2017-05-17 15:40:00,83.04,83.05,82.89,82.91,49143.0,71.9598,71.9685,71.8298,71.8471,49143.0
2017-05-17 15:45:00,82.9,82.94,82.8,82.89,32378.0,71.8385,71.8731,71.7518,71.8298,32378.0
2017-05-17 15:50:00,82.87,83.01,82.86,82.9,127074.0,71.8125,71.9338,71.8038,71.8385,127074.0
2017-05-17 15:55:00,82.89,82.91,82.79,82.9,178019.0,71.8298,71.8471,71.7432,71.8385,178019.0
2017-05-18 09:30:00,82.85,82.94,82.58,82.94,28923.0,71.7951,71.8731,71.5612,71.8731,28923.0
2017-05-18 09:35:00,82.98,82.99,82.75,82.8,11386.0,71.9078,71.9165,71.7085,71.7518,11386.0
2017-05-18 09:40:00,82.81,82.87,82.71,82.82,71134.0,71.7605,71.8125,71.6738,71.7691,71134.0
2017-05-18 09:45:00,82.81,83.1,82.8,82.99,86540.0,71.7605,72.0118,71.7518,71.9165,86540.0
2017-05-18 09:50:00,82.99,83.01,82.89,82.99,5393.0,71.9165,71.9338,71.8298,71.9165,5393.0
2017-05-18 09:55:00,82.96,83.19,82.96,83.12,9319.0,71.8905,72.0898,71.8905,72.0291,9319.0
2017-05-18 10:00:00,83.12,83.4,83.09,83.4,60788.0,72.0291,72.2718,72.0031,72.2718,60788.0
2017-05-18 10:05:00,83.38,83.38,83.23,83.28,11173.0,72.2544,72.2544,72.1244,72.1678,11173.0
2017-05-18 10:10:00,83.26,83.4,83.26,83.33,8580.0,72.1504,72.2718,72.1504,72.2111,8580.0
2017-05-18 10:15:00,83.35,83.37,83.31,83.35,13176.0,72.2284,72.2458,72.1938,72.2284,13176.0
2017-05-18 10:20:00,83.35,83.36,83.3,83.3,5152.0,72.2284,72.2371,72.1851,72.1851,5152.0
2017-05-18 10:25:00,83.32,83.45,83.26,83.26,18244.0,72.2024,72.3151,72.1504,72.1504,18244.0
2017-05-18 10:30:00,83.29,83.38,83.26,83.31,15023.0,72.1764,72.2544,72.1504,72.1938,15023.0
2017-05-18 10:35:00,83.31,83.33,83.17,83.17,8846.0,72.1938,72.2111,72.0724,72.0724,8846.0
2017-05-18 10:40:00,83.17,83.21,83.13,83.16,13230.0,72.0724,72.1071,72.0378,72.0638,13230.0
2017-05-18 10:45:00,83.15,83.15,83.02,83.08,8733.0,72.0551,72.0551,71.9425,71.9945,8733.0
2017-05-18 10:50:00,83.1,83.1,82.94,83.05,17538.0,72.0118,72.0118,71.8731,71.9685,17538.0
2017-05-18 10:55:00,83.09,83.11,83.04,83.07,17934.0,72.0031,72.0205,71.9598,71.9858,17934.0
2017-05-18 11:00:00,83.08,83.12,83.07,83.08,63225.0,71.9945,72.0291,71.9858,71.9945,63225.0
2017-05-18 11:05:00,83.07,83.11,82.97,83.01,73395.0,71.9858,72.0205,71.8991,71.9338,73395.0
2017-05-18 11:10:00,83.02,83.03,82.82,82.82,16989.0,71.9425,71.9511,71.7691,71.7691,16989.0
2017-05-18 11:15:00,82.84,82.88,82.81,82.81,19323.0,71.7865,71.8211,71.7605,71.7605,19323.0
2017-05-18 11:20:00,82.82,82.9,82.8,82.89,12413.0,71.7691,71.8385,71.7518,71.8298,12413.0
2017-05-18 11:25:00,82.9,82.91,82.86,82.89,6736.0,71.8385,71.8471,71.8038,71.8298,6736.0
2017-05-18 11:30:00,82.9,82.99,82.88,82.99,4023.0,71.8385,71.9165,71.8211,71.9165,4023.0
2017-05-18 11:35:00,82.99,83.05,82.97,82.97,5416.0,71.9165,71.9685,71.8991,71.8991,5416.0
2017-05-18 11:40:00,82.96,83.0,82.94,82.96,11282.0,71.8905,71.9251,71.8731,71.8905,11282.0
2017-05-18 11:45:00,82.95,83.06,82.95,82.98,55006.0,71.8818,71.9771,71.8818,71.9078,55006.0
2017-05-18 11:50:00,83.0,83.0,82.98,82.98,2625.0,71.9251,71.9251,71.9078,71.9078,2625.0
2017-05-18 11:55:00,82.94,82.94,82.84,82.84,4024.0,71.8731,71.8731,71.7865,71.7865,4024.0
2017-05-18 12:00:00,82.85,82.85,82.75,82.75,4855.0,71.7951,71.7951,71.7085,71.7085,4855.0
2017-05-18 12:05:00,82.75,82.77,82.74,82.76,4885.0,71.7085,71.7258,71.6998,71.7172,4885.0
2017-05-18 12:10:00,82.77,82.81,82.75,82.77,4126.0,71.7258,71.7605,71.7085,71.7258,4126.0
2017-05-18 12:15:00,82.78,82.78,82.75,82.75,3691.0,71.7345,71.7345,71.7085,71.7085,3691.0
2017-05-18 12:20:00,82.77,82.82,82.75,82.8,1730.0,71.7258,71.7691,71.7085,71.7518,1730.0
2017-05-18 12:25:00,82.82,82.86,82.82,82.84,2950.0,71.7691,71.8038,71.7691,71.7865,2950.0
2017-05-18 12:30:00,82.83,82.97,82.82,82.95,20179.0,71.7778,71.8991,71.7691,71.8818,20179.0
2017-05-18 12:35:00,82.94,82.96,82.93,82.94,13498.0,71.8731,71.8905,71.8645,71.8731,13498.0
2017-05-18 12:40:00,82.94,82.96,82.93,82.96,2914.0,71.8731,71.8905,71.8645,71.8905,2914.0
2017-05-18 12:45:00,82.97,82.98,82.93,82.97,6167.0,71.8991,71.9078,71.8645,71.8991,6167.0
2017-05-18 12:50:00,82.95,82.97,82.93,82.95,3561.0,71.8818,71.8991,71.8645,71.8818,3561.0
2017-05-18 12:55:00,82.95,83.02,82.94,83.01,3450.0,71.8818,71.9425,71.8731,71.9338,3450.0
2017-05-18 13:00:00,83.01,83.02,82.98,82.98,6535.0,71.9338,71.9425,71.9078,71.9078,6535.0
2017-05-18 13:05:00,82.98,83.0,82.93,82.93,4518.0,71.9078,71.9251,71.8645,71.8645,4518.0
2017-05-18 13:10:00,82.93,82.97,82.9,82.93,13773.0,71.8645,71.8991,71.8385,71.8645,13773.0
2017-05-18 13:15:00,82.93,83.01,82.91,82.96,3530.0,71.8645,71.9338,71.8471,71.8905,3530.0
2017-05-18 13:20:00,82.95,83.0,82.95,82.97,3100.0,71.8818,71.9251,71.8818,71.8991,3100.0
2017-05-18 13:25:00,82.98,83.0,82.94,82.98,4012.0,71.9078,71.9251,71.8731,71.9078,4012.0
2017-05-18 13:30:00,82.96,83.0,82.92,82.97,4442.0,71.8905,71.9251,71.8558,71.8991,4442.0
2017-05-18 13:35:00,83.0,83.0,82.93,82.96,4347.0,71.9251,71.9251,71.8645,71.8905,4347.0
2017-05-18 13:40:00,82.95,82.99,82.95,82.98,5334.0,71.8818,71.9165,71.8818,71.9078,5334.0
2017-05-18 13:45:00,82.97,82.98,82.93,82.93,4300.0,71.8991,71.9078,71.8645,71.8645,4300.0
2017-05-18 13:50:00,82.93,83.06,82.93,83.04,7579.0,71.8645,71.9771,71.8645,71.9598,7579.0
2017-05-18 13:55:00,83.03,83.11,83.01,83.02,9381.0,71.9511,72.0205,71.9338,71.9425,9381.0
2017-05-18 14:00:00,83.02,83.23,83.02,83.19,12818.0,71.9425,72.1244,71.9425,72.0898,12818.0
2017-05-18 14:05:00,83.19,83.21,83.16,83.21,14581.0,72.0898,72.1071,72.0638,72.1071,14581.0
2017-05-18 14:10:00,83.2,83.21,83.14,83.17,7169.0,72.0984,72.1071,72.0465,72.0724,7169.0
2017-05-18 14:15:00,83.15,83.15,83.05,83.06,5715.0,72.0551,72.0551,71.9685,71.9771,5715.0
2017-05-18 14:20:00,83.07,83.17,83.07,83.09,20527.0,71.9858,72.0724,71.9858,72.0031,20527.0
2017-05-18 14:25:00,83.1,83.15,83.06,83.09,11622.0,72.0118,72.0551,71.9771,72.0031,11622.0
2017-05-18 14:30:00,83.09,83.15,83.08,83.1,15500.0,72.0031,72.0551,71.9945,72.0118,15500.0
2017-05-18 14:35:00,83.1,83.1,83.04,83.06,7612.0,72.0118,72.0118,71.9598,71.9771,7612.0
2017-05-18 14:40:00,83.06,83.08,83.05,83.08,8528.0,71.9771,71.9945,71.9685,71.9945,8528.0
2017-05-18 14:45:00,83.09,83.09,83.03,83.05,6703.0,72.0031,72.0031,71.9511,71.9685,6703.0
2017-05-18 14:50:00,83.08,83.09,83.0,83.01,8200.0,71.9945,72.0031,71.9251,71.9338,8200.0
2017-05-18 14:55:00,83.01,83.02,82.99,83.0,5737.0,71.9338,71.9425,71.9165,71.9251,5737.0
2017-05-18 15:00:00,83.01,83.03,82.99,83.0,6792.0,71.9338,71.9511,71.9165,71.9251,6792.0
2017-05-18 15:05:00,83.01,83.05,82.97,83.05,10664.0,71.9338,71.9685,71.8991,71.9685,10664.0
2017-05-18 15:10:00,83.05,83.08,83.03,83.05,9711.0,71.9685,71.9945,71.9511,71.9685,9711.0
2017-05-18 15:15:00,83.05,83.05,82.98,83.0,6502.0,71.9685,71.9685,71.9078,71.9251,6502.0
2017-05-18 15:20:00,83.0,83.02,82.95,82.99,11885.0,71.9251,71.9425,71.8818,71.9165,11885.0
2017-05-18 15:25:00,82.99,83.0,82.94,82.98,6300.0,71.9165,71.9251,71.8731,71.9078,6300.0
2017-05-18 15:30:00,82.98,82.99,82.85,82.86,21017.0,71.9078,71.9165,71.7951,71.8038,21017.0
2017-05-18 15:35:00,82.85,82.97,82.85,82.89,18031.0,71.7951,71.8991,71.7951,71.8298,18031.0
2017-05-18 15:40:00,82.89,82.89,82.82,82.87,23859.0,71.8298,71.8298,71.7691,71.8125,23859.0
2017-05-18 15:45:00,82.87,83.04,82.87,83.04,35621.0,71.8125,71.9598,71.8125,71.9598,35621.0
2017-05-18 15:50:00,83.05,83.05,82.98,82.99,42591.0,71.9685,71.9685,71.9078,71.9165,42591.0
2017-05-18 15:55:00,82.99,83.0,82.79,82.81,104629.0,71.9165,71.9251,71.7432,71.7605,104629.0
2017-05-19 09:30:00,83.19,83.23,82.94,83.11,196523.0,72.0898,72.1244,71.8731,72.0205,196523.0
2017-05-19 09:35:00,83.08,83.3,83.0,83.27,11045.0,71.9945,72.1851,71.9251,72.1591,11045.0
2017-05-19 09:40:00,83.28,83.47,83.25,83.33,69411.0,72.1678,72.3324,72.1418,72.2111,69411.0
2017-05-19 09:45:00,83.33,83.33,83.24,83.28,4600.0,72.2111,72.2111,72.1331,72.1678,4600.0
2017-05-19 09:50:00,83.27,83.43,83.25,83.25,5099.0,72.1591,72.2978,72.1418,72.1418,5099.0
2017-05-19 09:55:00,83.23,83.3,83.19,83.2,6400.0,72.1244,72.1851,72.0898,72.0984,6400.0
2017-05-19 10:00:00,83.2,83.28,83.19,83.25,4504.0,72.0984,72.1678,72.0898,72.1418,4504.0
2017-05-19 10:05:00,83.25,83.25,83.17,83.22,6600.0,72.1418,72.1418,72.0724,72.1158,6600.0
2017-05-19 10:10:00,83.23,83.24,83.15,83.18,6827.0,72.1244,72.1331,72.0551,72.0811,6827.0
2017-05-19 10:15:00,83.19,83.23,83.17,83.17,3700.0,72.0898,72.1244,72.0724,72.0724,3700.0
2017-05-19 10:20:00,83.17,83.24,83.15,83.15,17512.0,72.0724,72.1331,72.0551,72.0551,17512.0
2017-05-19 10:25:00,83.17,83.24,83.15,83.16,20752.0,72.0724,72.1331,72.0551,72.0638,20752.0
2017-05-19 10:30:00,83.19,83.25,83.16,83.21,5875.0,72.0898,72.1418,72.0638,72.1071,5875.0
2017-05-19 10:35:00,83.21,83.24,83.17,83.17,5040.0,72.1071,72.1331,72.0724,72.0724,5040.0
2017-05-19 10:40:00,83.17,83.23,83.13,83.13,5789.0,72.0724,72.1244,72.0378,72.0378,5789.0
2017-05-19 10:45:00,83.15,83.15,83.11,83.12,6320.0,72.0551,72.0551,72.0205,72.0291,6320.0
2017-05-19 10:50:00,83.12,83.16,83.12,83.13,8456.0,72.0291,72.0638,72.0291,72.0378,8456.0
2017-05-19 10:55:00,83.13,83.16,83.12,83.16,9908.0,72.0378,72.0638,72.0291,72.0638,9908.0
2017-05-19 11:00:00,83.16,83.18,83.1,83.13,15269.0,72.0638,72.0811,72.0118,72.0378,15269.0
2017-05-19 11:05:00,83.12,83.2,83.12,83.17,8271.0,72.0291,72.0984,72.0291,72.0724,8271.0
2017-05-19 11:10:00,83.2,83.32,83.18,83.31,8793.0,72.0984,72.2024,72.0811,72.1938,8793.0
2017-05-19 11:15:00,83.32,83.34,83.24,83.25,15854.0,72.2024,72.2198,72.1331,72.1418,15854.0
2017-05-19 11:20:00,83.24,83.3,83.23,83.26,16581.0,72.1331,72.1851,72.1244,72.1504,16581.0
2017-05-19 11:25:00,83.26,83.43,83.26,83.39,14923.0,72.1504,72.2978,72.1504,72.2631,14923.0
2017-05-19 11:30:00,83.39,83.41,83.3,83.37,14847.0,72.2631,72.2804,72.1851,72.2458,14847.0
2017-05-19 11:35:00,83.37,83.4,83.35,83.37,4900.0,72.2458,72.2718,72.2284,72.2458,4900.0
2017-05-19 11:40:00,83.39,83.43,83.36,83.41,6041.0,72.2631,72.2978,72.2371,72.2804,6041.0
2017-05-19 11:45:00,83.4,83.4,83.38,83.4,6720.0,72.2718,72.2718,72.2544,72.2718,6720.0
2017-05-19 11:50:00,83.4,83.42,83.38,83.39,14824.0,72.2718,72.2891,72.2544,72.2631,14824.0
2017-05-19 11:55:00,83.4,83.41,83.38,83.39,3465.0,72.2718,72.2804,72.2544,72.2631,3465.0
2017-05-19 12:00:00,83.4,83.4,83.37,83.39,7093.0,72.2718,72.2718,72.2458,72.2631,7093.0
2017-05-19 12:05:00,83.39,83.4,83.37,83.38,5975.0,72.2631,72.2718,72.2458,72.2544,5975.0
2017-05-19 12:10:00,83.37,83.39,83.36,83.39,5605.0,72.2458,72.2631,72.2371,72.2631,5605.0
2017-05-19 12:15:00,83.4,83.47,83.37,83.42,28550.0,72.2718,72.3324,72.2458,72.2891,28550.0
2017-05-19 12:20:00,83.43,83.46,83.37,83.38,7999.0,72.2978,72.3238,72.2458,72.2544,7999.0
2017-05-19 12:25:00,83.38,83.4,83.37,83.38,7350.0,72.2544,72.2718,72.2458,72.2544,7350.0
2017-05-19 12:30:00,83.38,83.41,83.37,83.39,8659.0,72.2544,72.2804,72.2458,72.2631,8659.0
2017-05-19 12:35:00,83.39,83.4,83.34,83.34,7770.0,72.2631,72.2718,72.2198,72.2198,7770.0
2017-05-19 12:40:00,83.34,83.34,83.31,83.33,7833.0,72.2198,72.2198,72.1938,72.2111,7833.0
2017-05-19 12:45:00,83.33,83.41,83.33,83.4,7636.0,72.2111,72.2804,72.2111,72.2718,7636.0
2017-05-19 12:50:00,83.42,83.46,83.4,83.4,7064.0,72.2891,72.3238,72.2718,72.2718,7064.0
2017-05-19 12:55:00,83.4,83.42,83.37,83.38,3100.0,72.2718,72.2891,72.2458,72.2544,3100.0
2017-05-19 13:00:00,83.36,83.38,83.33,83.35,3031.0,72.2371,72.2544,72.2111,72.2284,3031.0
2017-05-19 13:05:00,83.35,83.36,83.28,83.28,2944.0,72.2284,72.2371,72.1678,72.1678,2944.0
2017-05-19 13:10:00,83.29,83.34,83.29,83.34,5886.0,72.1764,72.2198,72.1764,72.2198,5886.0
2017-05-19 13:15:00,83.34,83.38,83.33,83.37,2926.0,72.2198,72.2544,72.2111,72.2458,2926.0
2017-05-19 13:20:00,83.39,83.4,83.37,83.4,3563.0,72.2631,72.2718,72.2458,72.2718,3563.0
2017-05-19 13:25:00,83.4,83.41,83.36,83.36,10917.0,72.2718,72.2804,72.2371,72.2371,10917.0
2017-05-19 13:30:00,83.37,83.37,83.33,83.34,6192.0,72.2458,72.2458,72.2111,72.2198,6192.0
2017-05-19 13:35:00,83.36,83.36,83.32,83.32,5133.0,72.2371,72.2371,72.2024,72.2024,5133.0
2017-05-19 13:40:00,83.31,83.33,83.3,83.33,2700.0,72.1938,72.2111,72.1851,72.2111,2700.0
2017-05-19 13:45:00,83.34,83.4,83.32,83.38,5580.0,72.2198,72.2718,72.2024,72.2544,5580.0
2017-05-19 13:50:00,83.39,83.39,83.35,83.39,15330.0,72.2631,72.2631,72.2284,72.2631,15330.0
2017-05-19 13:55:00,83.39,83.41,83.38,83.4,5215.0,72.2631,72.2804,72.2544,72.2718,5215.0
2017-05-19 14:00:00,83.4,83.49,83.39,83.44,9515.0,72.2718,72.3497,72.2631,72.3064,9515.0
2017-05-19 14:05:00,83.44,83.44,83.39,83.39,13318.0,72.3064,72.3064,72.2631,72.2631,13318.0
2017-05-19 14:10:00,83.39,83.41,83.37,83.38,5489.0,72.2631,72.2804,72.2458,72.2544,5489.0
2017-05-19 14:15:00,83.37,83.41,83.37,83.39,17332.0,72.2458,72.2804,72.2458,72.2631,17332.0
2017-05-19 14:20:00,83.39,83.39,83.37,83.39,2592.0,72.2631,72.2631,72.2458,72.2631,2592.0
2017-05-19 14:25:00,83.38,83.42,83.38,83.39,4311.0,72.2544,72.2891,72.2544,72.2631,4311.0
2017-05-19 14:30:00,83.39,83.46,83.38,83.45,5542.0,72.2631,72.3238,72.2544,72.3151,5542.0
2017-05-19 14:35:00,83.46,83.48,83.46,83.48,4842.0,72.3238,72.3411,72.3238,72.3411,4842.0
2017-05-19 14:40:00,83.5,83.52,83.44,83.44,7789.0,72.3584,72.3757,72.3064,72.3064,7789.0
2017-05-19 14:45:00,83.44,83.45,83.39,83.39,7577.0,72.3064,72.3151,72.2631,72.2631,7577.0
2017-05-19 14:50:00,83.4,83.43,83.39,83.4,6530.0,72.2718,72.2978,72.2631,72.2718,6530.0
2017-05-19 14:55:00,83.4,83.41,83.36,83.38,4405.0,72.2718,72.2804,72.2371,72.2544,4405.0
2017-05-19 15:00:00,83.39,83.4,83.33,83.34,25700.0,72.2631,72.2718,72.2111,72.2198,25700.0
2017-05-19 15:05:00,83.35,83.38,83.27,83.28,18714.0,72.2284,72.2544,72.1591,72.1678,18714.0
2017-05-19 15:10:00,83.28,83.31,83.24,83.29,15776.0,72.1678,72.1938,72.1331,72.1764,15776.0
2017-05-19 15:15:00,83.28,83.34,83.27,83.28,6500.0,72.1678,72.2198,72.1591,72.1678,6500.0
2017-05-19 15:20:00,83.28,83.3,83.24,83.27,24442.0,72.1678,72.1851,72.1331,72.1591,24442.0
2017-05-19 15:25:00,83.27,83.29,83.24,83.24,8625.0,72.1591,72.1764,72.1331,72.1331,8625.0
2017-05-19 15:30:00,83.23,83.25,83.22,83.23,11556.0,72.1244,72.1418,72.1158,72.1244,11556.0
2017-05-19 15:35:00,83.23,83.25,83.18,83.25,11701.0,72.1244,72.1418,72.0811,72.1418,11701.0
2017-05-19 15:40:00,83.26,83.26,83.17,83.17,15896.0,72.1504,72.1504,72.0724,72.0724,15896.0
2017-05-19 15:45:00,83.19,83.22,83.16,83.2,26394.0,72.0898,72.1158,72.0638,72.0984,26394.0
2017-05-19 15:50:00,83.21,83.22,83.17,83.2,34757.0,72.1071,72.1158,72.0724,72.0984,34757.0
2017-05-19 15:55:00,83.21,83.24,83.18,83.2,58452.0,72.1071,72.1331,72.0811,72.0984,58452.0
2017-05-22 09:30:00,83.44,83.59,83.42,83.44,10348.0,72.3064,72.4364,72.2891,72.3064,10348.0
2017-05-22 09:35:00,83.51,83.65,83.43,83.56,7425.0,72.3671,72.4884,72.2978,72.4104,7425.0
2017-05-22 09:40:00,83.55,83.61,83.53,83.57,3000.0,72.4017,72.4537,72.3844,72.4191,3000.0
2017-05-22 09:45:00,83.57,83.57,83.41,83.44,5153.0,72.4191,72.4191,72.2804,72.3064,5153.0
2017-05-22 09:50:00,83.44,83.55,83.39,83.52,5945.0,72.3064,72.4017,72.2631,72.3757,5945.0
2017-05-22 09:55:00,83.52,83.52,83.44,83.44,4375.0,72.3757,72.3757,72.3064,72.3064,4375.0
2017-05-22 10:00:00,83.43,83.5,83.42,83.48,4712.0,72.2978,72.3584,72.2891,72.3411,4712.0
2017-05-22 10:05:00,83.49,83.49,83.39,83.39,4395.0,72.3497,72.3497,72.2631,72.2631,4395.0
2017-05-22 10:10:00,83.37,83.41,83.34,83.35,7168.0,72.2458,72.2804,72.2198,72.2284,7168.0
2017-05-22 10:15:00,83.35,83.41,83.33,83.41,5320.0,72.2284,72.2804,72.2111,72.2804,5320.0
2017-05-22 10:20:00,83.38,83.39,83.33,83.37,7110.0,72.2544,72.2631,72.2111,72.2458,7110.0
2017-05-22 10:25:00,83.37,83.38,83.31,83.33,11047.0,72.2458,72.2544,72.1938,72.2111,11047.0
2017-05-22 10:30:00,83.33,83.35,83.26,83.26,8616.0,72.2111,72.2284,72.1504,72.1504,8616.0
2017-05-22 10:35:00,83.26,83.33,83.25,83.3,9571.0,72.1504,72.2111,72.1418,72.1851,9571.0
2017-05-22 10:40:00,83.31,83.44,83.29,83.44,90809.0,72.1938,72.3064,72.1764,72.3064,90809.0
2017-05-22 10:45:00,83.45,83.51,83.41,83.42,14956.0,72.3151,72.3671,72.2804,72.2891,14956.0
2017-05-22 10:50:00,83.43,83.48,83.43,83.45,12293.0,72.2978,72.3411,72.2978,72.3151,12293.0
2017-05-22 10:55:00,83.45,83.55,83.44,83.55,9256.0,72.3151,72.4017,72.3064,72.4017,9256.0
2017-05-22 11:00:00,83.54,83.64,83.5,83.64,13157.0,72.3931,72.4797,72.3584,72.4797,13157.0
2017-05-22 11:05:00,83.64,83.73,83.63,83.72,6719.0,72.4797,72.5577,72.4711,72.5491,6719.0
2017-05-22 11:10:00,83.73,83.77,83.72,83.75,9106.0,72.5577,72.5924,72.5491,72.5751,9106.0
2017-05-22 11:15:00,83.75,83.84,83.72,83.84,10535.0,72.5751,72.653,72.5491,72.653,10535.0
2017-05-22 11:20:00,83.84,83.84,83.78,83.8,17056.0,72.653,72.653,72.6011,72.6184,17056.0
2017-05-22 11:25:00,83.8,83.8,83.75,83.79,8592.0,72.6184,72.6184,72.5751,72.6097,8592.0
2017-05-22 11:30:00,83.8,83.86,83.78,83.86,4135.0,72.6184,72.6704,72.6011,72.6704,4135.0
2017-05-22 11:35:00,83.87,83.9,83.82,83.9,16632.0,72.679,72.705,72.6357,72.705,16632.0
2017-05-22 11:40:00,83.9,83.91,83.83,83.83,12146.0,72.705,72.7137,72.6444,72.6444,12146.0
2017-05-22 11:45:00,83.84,83.92,83.8,83.8,20067.0,72.653,72.7224,72.6184,72.6184,20067.0
2017-05-22 11:50:00,83.8,83.86,83.78,83.86,7114.0,72.6184,72.6704,72.6011,72.6704,7114.0
2017-05-22 11:55:00,83.85,83.92,83.85,83.91,8449.0,72.6617,72.7224,72.6617,72.7137,8449.0
2017-05-22 12:00:00,83.91,83.92,83.87,83.88,3707.0,72.7137,72.7224,72.679,72.6877,3707.0
2017-05-22 12:05:00,83.87,83.89,83.86,83.88,6709.0,72.679,72.6964,72.6704,72.6877,6709.0
2017-05-22 12:10:00,83.87,83.97,83.87,83.94,8806.0,72.679,72.7657,72.679,72.7397,8806.0
2017-05-22 12:15:00,83.94,84.04,83.94,84.04,10729.0,72.7397,72.8264,72.7397,72.8264,10729.0
2017-05-22 12:20:00,84.02,84.02,83.99,84.01,5273.0,72.809,72.809,72.783,72.8004,5273.0
2017-05-22 12:25:00,84.01,84.04,84.0,84.0,4578.0,72.8004,72.8264,72.7917,72.7917,4578.0
2017-05-22 12:30:00,84.0,84.06,84.0,84.04,3240.0,72.7917,72.8437,72.7917,72.8264,3240.0
2017-05-22 12:35:00,84.03,84.04,84.01,84.03,3600.0,72.8177,72.8264,72.8004,72.8177,3600.0
2017-05-22 12:40:00,84.02,84.04,83.97,84.03,6924.0,72.809,72.8264,72.7657,72.8177,6924.0
2017-05-22 12:45:00,84.03,84.03,84.0,84.0,5501.0,72.8177,72.8177,72.7917,72.7917,5501.0
2017-05-22 12:50:00,84.0,84.0,83.98,83.98,3871.0,72.7917,72.7917,72.7744,72.7744,3871.0
2017-05-22 12:55:00,83.97,84.01,83.93,84.0,12208.0,72.7657,72.8004,72.731,72.7917,12208.0
2017-05-22 13:00:00,84.01,84.01,83.97,83.98,6834.0,72.8004,72.8004,72.7657,72.7744,6834.0
2017-05-22 13:05:00,83.97,83.97,83.94,83.97,54204.0,72.7657,72.7657,72.7397,72.7657,54204.0
2017-05-22 13:10:00,83.96,83.98,83.94,83.98,8300.0,72.757,72.7744,72.7397,72.7744,8300.0
2017-05-22 13:15:00,83.99,84.0,83.96,83.99,3306.0,72.783,72.7917,72.757,72.783,3306.0
2017-05-22 13:20:00,83.98,84.01,83.98,84.01,5742.0,72.7744,72.8004,72.7744,72.8004,5742.0
2017-05-22 13:25:00,84.01,84.08,84.0,84.06,19300.0,72.8004,72.861,72.7917,72.8437,19300.0
2017-05-22 13:30:00,84.07,84.09,84.06,84.06,4001.0,72.8524,72.8697,72.8437,72.8437,4001.0
2017-05-22 13:35:00,84.06,84.07,84.04,84.05,5348.0,72.8437,72.8524,72.8264,72.835,5348.0
2017-05-22 13:40:00,84.04,84.06,84.04,84.06,5601.0,72.8264,72.8437,72.8264,72.8437,5601.0
2017-05-22 13:45:00,84.06,84.09,84.05,84.08,7512.0,72.8437,72.8697,72.835,72.861,7512.0
2017-05-22 13:50:00,84.09,84.11,84.08,84.1,4152.0,72.8697,72.887,72.861,72.8784,4152.0
2017-05-22 13:55:00,84.09,84.13,84.09,84.13,8210.0,72.8697,72.9044,72.8697,72.9044,8210.0
2017-05-22 14:00:00,84.12,84.17,84.11,84.17,18670.0,72.8957,72.939,72.887,72.939,18670.0
2017-05-22 14:05:00,84.18,84.2,84.17,84.19,5242.0,72.9477,72.965,72.939,72.9563,5242.0
2017-05-22 14:10:00,84.2,84.24,84.2,84.24,7292.0,72.965,72.9997,72.965,72.9997,7292.0
2017-05-22 14:15:00,84.24,84.25,84.22,84.23,12742.0,72.9997,73.0083,72.9823,72.991,12742.0
2017-05-22 14:20:00,84.23,84.23,84.17,84.19,11947.0,72.991,72.991,72.939,72.9563,11947.0
2017-05-22 14:25:00,84.18,84.24,84.17,84.24,7100.0,72.9477,72.9997,72.939,72.9997,7100.0
2017-05-22 14:30:00,84.24,84.26,84.2,84.25,12839.0,72.9997,73.017,72.965,73.0083,12839.0
2017-05-22 14:35:00,84.24,84.28,84.23,84.27,4839.0,72.9997,73.0343,72.991,73.0257,4839.0
2017-05-22 14:40:00,84.26,84.28,84.23,84.25,9452.0,73.017,73.0343,72.991,73.0083,9452.0
2017-05-22 14:45:00,84.26,84.29,84.23,84.29,15090.0,73.017,73.043,72.991,73.043,15090.0
2017-05-22 14:50:00,84.28,84.3,84.28,84.29,3800.0,73.0343,73.0517,73.0343,73.043,3800.0
2017-05-22 14:55:00,84.29,84.29,84.19,84.19,21377.0,73.043,73.043,72.9563,72.9563,21377.0
2017-05-22 15:00:00,84.2,84.22,84.17,84.2,5389.0,72.965,72.9823,72.939,72.965,5389.0
2017-05-22 15:05:00,84.19,84.23,84.17,84.18,15306.0,72.9563,72.991,72.939,72.9477,15306.0
2017-05-22 15:10:00,84.19,84.19,84.17,84.18,5817.0,72.9563,72.9563,72.939,72.9477,5817.0
2017-05-22 15:15:00,84.18,84.19,84.15,84.15,12715.0,72.9477,72.9563,72.9217,72.9217,12715.0
2017-05-22 15:20:00,84.14,84.18,84.12,84.18,6654.0,72.913,72.9477,72.8957,72.9477,6654.0
2017-05-22 15:25:00,84.19,84.19,84.16,84.17,18322.0,72.9563,72.9563,72.9303,72.939,18322.0
2017-05-22 15:30:00,84.17,84.2,84.15,84.2,29685.0,72.939,72.965,72.9217,72.965,29685.0
2017-05-22 15:35:00,84.2,84.29,84.19,84.25,30832.0,72.965,73.043,72.9563,73.0083,30832.0
2017-05-22 15:40:00,84.24,84.27,84.17,84.19,74271.0,72.9997,73.0257,72.939,72.9563,74271.0
2017-05-22 15:45:00,84.18,84.19,84.16,84.18,38653.0,72.9477,72.9563,72.9303,72.9477,38653.0
2017-05-22 15:50:00,84.18,84.19,84.15,84.15,107726.0,72.9477,72.9563,72.9217,72.9217,107726.0
2017-05-22 15:55:00,84.15,84.17,84.02,84.05,148639.0,72.9217,72.939,72.809,72.835,148639.0
2017-05-23 09:30:00,84.15,84.5,83.79,84.02,25946.0,72.9217,73.225,72.6097,72.809,25946.0
2017-05-23 09:35:00,83.92,84.15,83.91,84.09,11844.0,72.7224,72.9217,72.7137,72.8697,11844.0
2017-05-23 09:40:00,84.08,84.11,84.0,84.04,2719.0,72.861,72.887,72.7917,72.8264,2719.0
2017-05-23 09:45:00,84.05,84.05,83.83,83.84,7572.0,72.835,72.835,72.6444,72.653,7572.0
2017-05-23 09:50:00,83.85,83.85,83.7,83.75,8450.0,72.6617,72.6617,72.5317,72.5751,8450.0
2017-05-23 09:55:00,83.72,83.81,83.7,83.76,6700.0,72.5491,72.6271,72.5317,72.5837,6700.0
2017-05-23 10:00:00,83.75,83.82,83.7,83.8,19770.0,72.5751,72.6357,72.5317,72.6184,19770.0
2017-05-23 10:05:00,83.8,83.97,83.79,83.97,21290.0,72.6184,72.7657,72.6097,72.7657,21290.0
2017-05-23 10:10:00,83.95,83.98,83.88,83.98,7924.0,72.7484,72.7744,72.6877,72.7744,7924.0
2017-05-23 10:15:00,83.98,84.01,83.92,83.93,8108.0,72.7744,72.8004,72.7224,72.731,8108.0
2017-05-23 10:20:00,83.95,84.05,83.95,84.0,4315.0,72.7484,72.835,72.7484,72.7917,4315.0
2017-05-23 10:25:00,84.0,84.0,83.95,83.98,6221.0,72.7917,72.7917,72.7484,72.7744,6221.0
2017-05-23 10:30:00,83.98,83.99,83.81,83.82,13107.0,72.7744,72.783,72.6271,72.6357,13107.0
2017-05-23 10:35:00,83.82,83.82,83.6,83.64,21899.0,72.6357,72.6357,72.4451,72.4797,21899.0
2017-05-23 10:40:00,83.64,83.73,83.63,83.67,11623.0,72.4797,72.5577,72.4711,72.5057,11623.0
2017-05-23 10:45:00,83.69,83.82,83.69,83.81,11760.0,72.5231,72.6357,72.5231,72.6271,11760.0
2017-05-23 10:50:00,83.81,83.82,83.79,83.81,7863.0,72.6271,72.6357,72.6097,72.6271,7863.0
2017-05-23 10:55:00,83.82,83.85,83.76,83.84,6979.0,72.6357,72.6617,72.5837,72.653,6979.0
2017-05-23 11:00:00,83.83,83.89,83.79,83.89,11605.0,72.6444,72.6964,72.6097,72.6964,11605.0
2017-05-23 11:05:00,83.86,83.86,83.74,83.74,5667.0,72.6704,72.6704,72.5664,72.5664,5667.0
2017-05-23 11:10:00,83.77,83.8,83.74,83.79,15281.0,72.5924,72.6184,72.5664,72.6097,15281.0
2017-05-23 11:15:00,83.79,83.86,83.79,83.86,14373.0,72.6097,72.6704,72.6097,72.6704,14373.0
2017-05-23 11:20:00,83.86,83.96,83.83,83.94,27870.0,72.6704,72.757,72.6444,72.7397,27870.0
2017-05-23 11:25:00,83.93,83.95,83.88,83.94,11639.0,72.731,72.7484,72.6877,72.7397,11639.0
2017-05-23 11:30:00,83.93,83.96,83.86,83.86,12323.0,72.731,72.757,72.6704,72.6704,12323.0
2017-05-23 11:35:00,83.87,83.91,83.87,83.89,6776.0,72.679,72.7137,72.679,72.6964,6776.0
2017-05-23 11:40:00,83.89,83.95,83.88,83.89,5324.0,72.6964,72.7484,72.6877,72.6964,5324.0
2017-05-23 11:45:00,83.89,83.89,83.82,83.87,73264.0,72.6964,72.6964,72.6357,72.679,73264.0
2017-05-23 11:50:00,83.88,83.91,83.86,83.89,6596.0,72.6877,72.7137,72.6704,72.6964,6596.0
2017-05-23 11:55:00,83.89,83.97,83.88,83.92,7737.0,72.6964,72.7657,72.6877,72.7224,7737.0
2017-05-23 12:00:00,83.92,83.97,83.91,83.96,28953.0,72.7224,72.7657,72.7137,72.757,28953.0
2017-05-23 12:05:00,83.96,83.97,83.93,83.97,6120.0,72.757,72.7657,72.731,72.7657,6120.0
2017-05-23 12:10:00,83.96,83.97,83.88,83.88,27391.0,72.757,72.7657,72.6877,72.6877,27391.0
2017-05-23 12:15:00,83.88,83.95,83.88,83.93,7223.0,72.6877,72.7484,72.6877,72.731,7223.0
2017-05-23 12:20:00,83.92,83.93,83.83,83.84,11327.0,72.7224,72.731,72.6444,72.653,11327.0
2017-05-23 12:25:00,83.84,83.85,83.71,83.74,5600.0,72.653,72.6617,72.5404,72.5664,5600.0
2017-05-23 12:30:00,83.73,83.74,83.67,83.69,9794.0,72.5577,72.5664,72.5057,72.5231,9794.0
2017-05-23 12:35:00,83.7,83.72,83.7,83.71,2900.0,72.5317,72.5491,72.5317,72.5404,2900.0
2017-05-23 12:40:00,83.71,83.76,83.71,83.72,6953.0,72.5404,72.5837,72.5404,72.5491,6953.0
2017-05-23 12:45:00,83.72,83.73,83.69,83.73,8353.0,72.5491,72.5577,72.5231,72.5577,8353.0
2017-05-23 12:50:00,83.72,83.76,83.72,83.73,7937.0,72.5491,72.5837,72.5491,72.5577,7937.0
2017-05-23 12:55:00,83.73,83.74,83.7,83.72,6200.0,72.5577,72.5664,72.5317,72.5491,6200.0
2017-05-23 13:00:00,83.72,83.77,83.71,83.76,33986.0,72.5491,72.5924,72.5404,72.5837,33986.0
2017-05-23 13:05:00,83.76,83.76,83.7,83.72,5546.0,72.5837,72.5837,72.5317,72.5491,5546.0
2017-05-23 13:10:00,83.73,83.74,83.68,83.7,5921.0,72.5577,72.5664,72.5144,72.5317,5921.0
2017-05-23 13:15:00,83.71,83.76,83.7,83.73,3660.0,72.5404,72.5837,72.5317,72.5577,3660.0
2017-05-23 13:20:00,83.74,83.74,83.68,83.68,3494.0,72.5664,72.5664,72.5144,72.5144,3494.0
2017-05-23 13:25:00,83.68,83.72,83.68,83.72,2801.0,72.5144,72.5491,72.5144,72.5491,2801.0
2017-05-23 13:30:00,83.7,83.72,83.66,83.68,3253.0,72.5317,72.5491,72.4971,72.5144,3253.0
2017-05-23 13:35:00,83.68,83.69,83.64,83.67,8794.0,72.5144,72.5231,72.4797,72.5057,8794.0
2017-05-23 13:40:00,83.67,83.68,83.61,83.61,14797.0,72.5057,72.5144,72.4537,72.4537,14797.0
2017-05-23 13:45:00,83.63,83.65,83.62,83.63,2850.0,72.4711,72.4884,72.4624,72.4711,2850.0
2017-05-23 13:50:00,83.62,83.69,83.62,83.67,5019.0,72.4624,72.5231,72.4624,72.5057,5019.0
2017-05-23 13:55:00,83.69,83.7,83.63,83.69,6911.0,72.5231,72.5317,72.4711,72.5231,6911.0
2017-05-23 14:00:00,83.7,83.72,83.68,83.72,8225.0,72.5317,72.5491,72.5144,72.5491,8225.0
2017-05-23 14:05:00,83.71,83.73,83.68,83.73,8117.0,72.5404,72.5577,72.5144,72.5577,8117.0
2017-05-23 14:10:00,83.73,83.75,83.69,83.69,9704.0,72.5577,72.5751,72.5231,72.5231,9704.0
2017-05-23 14:15:00,83.68,83.7,83.65,83.67,10842.0,72.5144,72.5317,72.4884,72.5057,10842.0
2017-05-23 14:20:00,83.66,83.66,83.65,83.65,4124.0,72.4971,72.4971,72.4884,72.4884,4124.0
2017-05-23 14:25:00,83.66,83.67,83.63,83.63,4805.0,72.4971,72.5057,72.4711,72.4711,4805.0
2017-05-23 14:30:00,83.63,83.68,83.63,83.65,6591.0,72.4711,72.5144,72.4711,72.4884,6591.0
2017-05-23 14:35:00,83.65,83.68,83.63,83.68,6212.0,72.4884,72.5144,72.4711,72.5144,6212.0
2017-05-23 14:40:00,83.68,83.7,83.67,83.68,5301.0,72.5144,72.5317,72.5057,72.5144,5301.0
2017-05-23 14:45:00,83.68,83.71,83.68,83.68,6335.0,72.5144,72.5404,72.5144,72.5144,6335.0
2017-05-23 14:50:00,83.68,83.7,83.64,83.7,10423.0,72.5144,72.5317,72.4797,72.5317,10423.0
2017-05-23 14:55:00,83.7,83.7,83.66,83.67,8916.0,72.5317,72.5317,72.4971,72.5057,8916.0
2017-05-23 15:00:00,83.68,83.69,83.65,83.69,6933.0,72.5144,72.5231,72.4884,72.5231,6933.0
2017-05-23 15:05:00,83.68,83.73,83.68,83.73,17194.0,72.5144,72.5577,72.5144,72.5577,17194.0
2017-05-23 15:10:00,83.74,83.75,83.71,83.73,7989.0,72.5664,72.5751,72.5404,72.5577,7989.0
2017-05-23 15:15:00,83.72,83.73,83.63,83.64,16239.0,72.5491,72.5577,72.4711,72.4797,16239.0
2017-05-23 15:20:00,83.64,83.65,83.61,83.65,12785.0,72.4797,72.4884,72.4537,72.4884,12785.0
2017-05-23 15:25:00,83.64,83.65,83.62,83.63,11843.0,72.4797,72.4884,72.4624,72.4711,11843.0
2017-05-23 15:30:00,83.62,83.64,83.6,83.64,17684.0,72.4624,72.4797,72.4451,72.4797,17684.0
2017-05-23 15:35:00,83.64,83.69,83.63,83.69,28402.0,72.4797,72.5231,72.4711,72.5231,28402.0
2017-05-23 15:40:00,83.69,83.69,83.61,83.62,112156.0,72.5231,72.5231,72.4537,72.4624,112156.0
2017-05-23 15:45:00,83.61,83.61,83.55,83.57,32825.0,72.4537,72.4537,72.4017,72.4191,32825.0
2017-05-23 15:50:00,83.57,83.6,83.55,83.59,63748.0,72.4191,72.4451,72.4017,72.4364,63748.0
2017-05-23 15:55:00,83.59,83.72,83.59,83.67,154672.0,72.4364,72.5491,72.4364,72.5057,154672.0
2017-05-24 09:30:00,83.61,83.72,83.61,83.65,10778.0,72.4537,72.5491,72.4537,72.4884,10778.0
2017-05-24 09:35:00,83.66,83.76,83.56,83.76,6409.0,72.4971,72.5837,72.4104,72.5837,6409.0
2017-05-24 09:40:00,83.72,83.75,83.7,83.72,6300.0,72.5491,72.5751,72.5317,72.5491,6300.0
2017-05-24 09:45:00,83.72,83.74,83.68,83.74,12002.0,72.5491,72.5664,72.5144,72.5664,12002.0
2017-05-24 09:50:00,83.75,83.83,83.75,83.83,1700.0,72.5751,72.6444,72.5751,72.6444,1700.0
2017-05-24 09:55:00,83.84,83.86,83.82,83.84,29741.0,72.653,72.6704,72.6357,72.653,29741.0
2017-05-24 10:00:00,83.84,83.84,83.78,83.8,22590.0,72.653,72.653,72.6011,72.6184,22590.0
2017-05-24 10:05:00,83.81,83.9,83.8,83.9,10108.0,72.6271,72.705,72.6184,72.705,10108.0
2017-05-24 10:10:00,83.91,83.98,83.88,83.98,9892.0,72.7137,72.7744,72.6877,72.7744,9892.0
2017-05-24 10:15:00,83.98,83.98,83.86,83.86,11712.0,72.7744,72.7744,72.6704,72.6704,11712.0
2017-05-24 10:20:00,83.84,83.84,83.63,83.64,25608.0,72.653,72.653,72.4711,72.4797,25608.0
2017-05-24 10:25:00,83.64,83.66,83.56,83.62,15083.0,72.4797,72.4971,72.4104,72.4624,15083.0
2017-05-24 10:30:00,83.65,83.68,83.63,83.65,11430.0,72.4884,72.5144,72.4711,72.4884,11430.0
2017-05-24 10:35:00,83.64,83.76,83.63,83.76,20879.0,72.4797,72.5837,72.4711,72.5837,20879.0
2017-05-24 10:40:00,83.75,83.75,83.7,83.71,10023.0,72.5751,72.5751,72.5317,72.5404,10023.0
2017-05-24 10:45:00,83.71,83.74,83.67,83.73,7300.0,72.5404,72.5664,72.5057,72.5577,7300.0
2017-05-24 10:50:00,83.74,83.74,83.54,83.64,15054.0,72.5664,72.5664,72.3931,72.4797,15054.0
2017-05-24 10:55:00,83.64,83.68,83.59,83.65,9086.0,72.4797,72.5144,72.4364,72.4884,9086.0
2017-05-24 11:00:00,83.65,83.67,83.48,83.52,21210.0,72.4884,72.5057,72.3411,72.3757,21210.0
2017-05-24 11:05:00,83.52,83.56,83.51,83.52,12218.0,72.3757,72.4104,72.3671,72.3757,12218.0
2017-05-24 11:10:00,83.51,83.63,83.51,83.62,25782.0,72.3671,72.4711,72.3671,72.4624,25782.0
2017-05-24 11:15:00,83.66,83.72,83.65,83.7,18054.0,72.4971,72.5491,72.4884,72.5317,18054.0
2017-05-24 11:20:00,83.69,83.72,83.68,83.7,9203.0,72.5231,72.5491,72.5144,72.5317,9203.0
2017-05-24 11:25:00,83.7,83.7,83.64,83.64,9638.0,72.5317,72.5317,72.4797,72.4797,9638.0
2017-05-24 11:30:00,83.65,83.68,83.65,83.66,7850.0,72.4884,72.5144,72.4884,72.4971,7850.0
2017-05-24 11:35:00,83.67,83.68,83.64,83.67,8529.0,72.5057,72.5144,72.4797,72.5057,8529.0
2017-05-24 11:40:00,83.69,83.69,83.66,83.69,11247.0,72.5231,72.5231,72.4971,72.5231,11247.0
2017-05-24 11:45:00,83.68,83.69,83.66,83.69,8331.0,72.5144,72.5231,72.4971,72.5231,8331.0
2017-05-24 11:50:00,83.69,83.79,83.67,83.72,33325.0,72.5231,72.6097,72.5057,72.5491,33325.0
2017-05-24 11:55:00,83.7,83.74,83.66,83.69,7448.0,72.5317,72.5664,72.4971,72.5231,7448.0
2017-05-24 12:00:00,83.68,83.69,83.67,83.67,4204.0,72.5144,72.5231,72.5057,72.5057,4204.0
2017-05-24 12:05:00,83.67,83.69,83.66,83.68,3185.0,72.5057,72.5231,72.4971,72.5144,3185.0
2017-05-24 12:10:00,83.69,83.71,83.67,83.69,7757.0,72.5231,72.5404,72.5057,72.5231,7757.0
2017-05-24 12:15:00,83.69,83.75,83.69,83.73,6484.0,72.5231,72.5751,72.5231,72.5577,6484.0
2017-05-24 12:20:00,83.73,83.79,83.73,83.76,4738.0,72.5577,72.6097,72.5577,72.5837,4738.0
2017-05-24 12:25:00,83.77,83.79,83.75,83.76,4000.0,72.5924,72.6097,72.5751,72.5837,4000.0
2017-05-24 12:30:00,83.76,83.76,83.73,83.74,5000.0,72.5837,72.5837,72.5577,72.5664,5000.0
2017-05-24 12:35:00,83.75,83.75,83.66,83.69,21975.0,72.5751,72.5751,72.4971,72.5231,21975.0
2017-05-24 12:40:00,83.7,83.71,83.68,83.68,4300.0,72.5317,72.5404,72.5144,72.5144,4300.0
2017-05-24 12:45:00,83.69,83.71,83.67,83.69,8157.0,72.5231,72.5404,72.5057,72.5231,8157.0
2017-05-24 12:50:00,83.68,83.71,83.67,83.69,6883.0,72.5144,72.5404,72.5057,72.5231,6883.0
2017-05-24 12:55:00,83.68,83.71,83.67,83.7,8337.0,72.5144,72.5404,72.5057,72.5317,8337.0
2017-05-24 13:00:00,83.7,83.71,83.69,83.7,8629.0,72.5317,72.5404,72.5231,72.5317,8629.0
2017-05-24 13:05:00,83.71,83.71,83.67,83.68,13389.0,72.5404,72.5404,72.5057,72.5144,13389.0
2017-05-24 13:10:00,83.69,83.7,83.66,83.69,15788.0,72.5231,72.5317,72.4971,72.5231,15788.0
2017-05-24 13:15:00,83.69,83.7,83.66,83.66,2850.0,72.5231,72.5317,72.4971,72.4971,2850.0
2017-05-24 13:20:00,83.66,83.67,83.62,83.64,8910.0,72.4971,72.5057,72.4624,72.4797,8910.0
2017-05-24 13:25:00,83.65,83.68,83.65,83.68,8410.0,72.4884,72.5144,72.4884,72.5144,8410.0
2017-05-24 13:30:00,83.67,83.71,83.67,83.7,11232.0,72.5057,72.5404,72.5057,72.5317,11232.0
2017-05-24 13:35:00,83.7,83.75,83.7,83.75,11635.0,72.5317,72.5751,72.5317,72.5751,11635.0
2017-05-24 13:40:00,83.74,83.79,83.74,83.78,8012.0,72.5664,72.6097,72.5664,72.6011,8012.0
2017-05-24 13:45:00,83.78,83.78,83.75,83.76,6100.0,72.6011,72.6011,72.5751,72.5837,6100.0
2017-05-24 13:50:00,83.75,83.75,83.71,83.72,7907.0,72.5751,72.5751,72.5404,72.5491,7907.0
2017-05-24 13:55:00,83.71,83.74,83.69,83.71,12546.0,72.5404,72.5664,72.5231,72.5404,12546.0
2017-05-24 14:00:00,83.72,83.72,83.67,83.68,9796.0,72.5491,72.5491,72.5057,72.5144,9796.0
2017-05-24 14:05:00,83.67,83.76,83.67,83.75,7989.0,72.5057,72.5837,72.5057,72.5751,7989.0
2017-05-24 14:10:00,83.75,83.78,83.73,83.76,15752.0,72.5751,72.6011,72.5577,72.5837,15752.0
2017-05-24 14:15:00,83.77,83.81,83.74,83.8,14438.0,72.5924,72.6271,72.5664,72.6184,14438.0
2017-05-24 14:20:00,83.8,83.84,83.75,83.77,11146.0,72.6184,72.653,72.5751,72.5924,11146.0
2017-05-24 14:25:00,83.77,83.8,83.77,83.79,6100.0,72.5924,72.6184,72.5924,72.6097,6100.0
2017-05-24 14:30:00,83.78,83.79,83.75,83.79,5273.0,72.6011,72.6097,72.5751,72.6097,5273.0
2017-05-24 14:35:00,83.79,83.79,83.76,83.77,9201.0,72.6097,72.6097,72.5837,72.5924,9201.0
2017-05-24 14:40:00,83.76,83.78,83.75,83.75,9530.0,72.5837,72.6011,72.5751,72.5751,9530.0
2017-05-24 14:45:00,83.75,83.76,83.73,83.75,9056.0,72.5751,72.5837,72.5577,72.5751,9056.0
2017-05-24 14:50:00,83.75,83.76,83.72,83.76,77587.0,72.5751,72.5837,72.5491,72.5837,77587.0
2017-05-24 14:55:00,83.76,83.8,83.75,83.79,14689.0,72.5837,72.6184,72.5751,72.6097,14689.0
2017-05-24 15:00:00,83.79,83.8,83.77,83.77,10590.0,72.6097,72.6184,72.5924,72.5924,10590.0
2017-05-24 15:05:00,83.77,83.77,83.72,83.75,11759.0,72.5924,72.5924,72.5491,72.5751,11759.0
2017-05-24 15:10:00,83.76,83.76,83.74,83.76,16238.0,72.5837,72.5837,72.5664,72.5837,16238.0
2017-05-24 15:15:00,83.76,83.79,83.74,83.75,19625.0,72.5837,72.6097,72.5664,72.5751,19625.0
2017-05-24 15:20:00,83.75,83.8,83.75,83.77,18558.0,72.5751,72.6184,72.5751,72.5924,18558.0
2017-05-24 15:25:00,83.77,83.83,83.76,83.83,11218.0,72.5924,72.6444,72.5837,72.6444,11218.0
2017-05-24 15:30:00,83.83,83.97,83.83,83.96,11005.0,72.6444,72.7657,72.6444,72.757,11005.0
2017-05-24 15:35:00,83.97,84.0,83.97,84.0,32125.0,72.7657,72.7917,72.7657,72.7917,32125.0
2017-05-24 15:40:00,84.0,84.04,83.99,84.04,17434.0,72.7917,72.8264,72.783,72.8264,17434.0
2017-05-24 15:45:00,84.04,84.05,83.96,83.97,42588.0,72.8264,72.835,72.757,72.7657,42588.0
2017-05-24 15:50:00,83.97,83.98,83.93,83.95,68038.0,72.7657,72.7744,72.731,72.7484,68038.0
2017-05-24 15:55:00,83.95,84.01,83.94,83.95,88643.0,72.7484,72.8004,72.7397,72.7484,88643.0
2017-05-25 09:30:00,84.3,84.44,84.0,84.39,15878.0,73.0517,73.173,72.7917,73.1297,15878.0
2017-05-25 09:35:00,84.35,84.45,84.31,84.43,6234.0,73.095,73.1817,73.0603,73.1643,6234.0
2017-05-25 09:40:00,84.44,84.45,84.4,84.45,2200.0,73.173,73.1817,73.1383,73.1817,2200.0
2017-05-25 09:45:00,84.46,84.77,84.45,84.7,11543.0,73.1903,73.459,73.1817,73.3983,11543.0
2017-05-25 09:50:00,84.72,84.77,84.58,84.61,4013.0,73.4156,73.459,73.2943,73.3203,4013.0
2017-05-25 09:55:00,84.63,84.63,84.48,84.59,6240.0,73.3376,73.3376,73.2077,73.303,6240.0
2017-05-25 10:00:00,84.58,84.67,84.56,84.63,2900.0,73.2943,73.3723,73.277,73.3376,2900.0
2017-05-25 10:05:00,84.64,84.71,84.6,84.6,4900.0,73.3463,73.407,73.3116,73.3116,4900.0
2017-05-25 10:10:00,84.63,84.66,84.6,84.62,4283.0,73.3376,73.3636,73.3116,73.329,4283.0
2017-05-25 10:15:00,84.64,84.73,84.63,84.64,3100.0,73.3463,73.4243,73.3376,73.3463,3100.0
2017-05-25 10:20:00,84.62,84.7,84.59,84.7,4071.0,73.329,73.3983,73.303,73.3983,4071.0
2017-05-25 10:25:00,84.69,84.73,84.68,84.72,3371.0,73.3896,73.4243,73.381,73.4156,3371.0
2017-05-25 10:30:00,84.75,84.85,84.75,84.8,2500.0,73.4416,73.5283,73.4416,73.485,2500.0
2017-05-25 10:35:00,84.82,84.87,84.78,84.78,3769.0,73.5023,73.5456,73.4676,73.4676,3769.0
2017-05-25 10:40:00,84.78,84.78,84.72,84.73,1800.0,73.4676,73.4676,73.4156,73.4243,1800.0
2017-05-25 10:45:00,84.73,84.76,84.72,84.73,2204.0,73.4243,73.4503,73.4156,73.4243,2204.0
2017-05-25 10:50:00,84.72,84.72,84.67,84.72,8432.0,73.4156,73.4156,73.3723,73.4156,8432.0
2017-05-25 10:55:00,84.72,84.77,84.72,84.75,3400.0,73.4156,73.459,73.4156,73.4416,3400.0
2017-05-25 11:00:00,84.74,84.77,84.71,84.73,4768.0,73.433,73.459,73.407,73.4243,4768.0
2017-05-25 11:05:00,84.74,84.74,84.69,84.74,5724.0,73.433,73.433,73.3896,73.433,5724.0
2017-05-25 11:10:00,84.76,84.81,84.75,84.79,1922.0,73.4503,73.4936,73.4416,73.4763,1922.0
2017-05-25 11:15:00,84.79,84.87,84.79,84.85,6824.0,73.4763,73.5456,73.4763,73.5283,6824.0
2017-05-25 11:20:00,84.86,84.88,84.83,84.83,4415.0,73.5369,73.5543,73.511,73.511,4415.0
2017-05-25 11:25:00,84.82,84.86,84.81,84.85,5026.0,73.5023,73.5369,73.4936,73.5283,5026.0
2017-05-25 11:30:00,84.83,84.89,84.83,84.89,3624.0,73.511,73.5629,73.511,73.5629,3624.0
2017-05-25 11:35:00,84.89,84.89,84.86,84.88,7531.0,73.5629,73.5629,73.5369,73.5543,7531.0
2017-05-25 11:40:00,84.88,84.88,84.76,84.84,12486.0,73.5543,73.5543,73.4503,73.5196,12486.0
2017-05-25 11:45:00,84.82,84.84,84.79,84.84,6032.0,73.5023,73.5196,73.4763,73.5196,6032.0
2017-05-25 11:50:00,84.84,84.91,84.84,84.86,6551.0,73.5196,73.5803,73.5196,73.5369,6551.0
2017-05-25 11:55:00,84.86,84.91,84.85,84.91,2597.0,73.5369,73.5803,73.5283,73.5803,2597.0
2017-05-25 12:00:00,84.92,84.95,84.89,84.94,7126.0,73.5889,73.6149,73.5629,73.6063,7126.0
2017-05-25 12:05:00,84.94,84.97,84.93,84.97,4474.0,73.6063,73.6323,73.5976,73.6323,4474.0
2017-05-25 12:10:00,84.96,85.03,84.95,85.01,21752.0,73.6236,73.6843,73.6149,73.6669,21752.0
2017-05-25 12:15:00,85.0,85.14,84.98,85.13,19131.0,73.6583,73.7796,73.6409,73.7709,19131.0
2017-05-25 12:20:00,85.12,85.21,85.11,85.17,13473.0,73.7623,73.8402,73.7536,73.8056,13473.0
2017-05-25 12:25:00,85.17,85.2,85.06,85.07,5339.0,73.8056,73.8316,73.7103,73.7189,5339.0
2017-05-25 12:30:00,85.07,85.1,85.03,85.03,5125.0,73.7189,73.7449,73.6843,73.6843,5125.0
2017-05-25 12:35:00,85.06,85.06,85.01,85.06,4943.0,73.7103,73.7103,73.6669,73.7103,4943.0
2017-05-25 12:40:00,85.07,85.09,85.04,85.09,1254.0,73.7189,73.7363,73.6929,73.7363,1254.0
2017-05-25 12:45:00,85.11,85.12,85.09,85.1,3311.0,73.7536,73.7623,73.7363,73.7449,3311.0
2017-05-25 12:50:00,85.1,85.17,85.1,85.12,10931.0,73.7449,73.8056,73.7449,73.7623,10931.0
2017-05-25 12:55:00,85.13,85.15,85.12,85.15,13472.0,73.7709,73.7883,73.7623,73.7883,13472.0
2017-05-25 13:00:00,85.15,85.16,85.12,85.12,2677.0,73.7883,73.7969,73.7623,73.7623,2677.0
2017-05-25 13:05:00,85.1,85.11,85.08,85.1,3909.0,73.7449,73.7536,73.7276,73.7449,3909.0
2017-05-25 13:10:00,85.1,85.21,85.1,85.21,5559.0,73.7449,73.8402,73.7449,73.8402,5559.0
2017-05-25 13:15:00,85.2,85.24,85.19,85.24,7756.0,73.8316,73.8662,73.8229,73.8662,7756.0
2017-05-25 13:20:00,85.25,85.25,85.21,85.22,5302.0,73.8749,73.8749,73.8402,73.8489,5302.0
2017-05-25 13:25:00,85.22,85.23,85.2,85.2,2600.0,73.8489,73.8576,73.8316,73.8316,2600.0
2017-05-25 13:30:00,85.22,85.22,85.2,85.22,2128.0,73.8489,73.8489,73.8316,73.8489,2128.0
2017-05-25 13:35:00,85.22,85.24,85.2,85.24,3932.0,73.8489,73.8662,73.8316,73.8662,3932.0
2017-05-25 13:40:00,85.23,85.28,85.23,85.28,6168.0,73.8576,73.9009,73.8576,73.9009,6168.0
2017-05-25 13:45:00,85.28,85.29,85.26,85.27,1679.0,73.9009,73.9096,73.8836,73.8922,1679.0
2017-05-25 13:50:00,85.3,85.3,85.26,85.26,3763.0,73.9182,73.9182,73.8836,73.8836,3763.0
2017-05-25 13:55:00,85.27,85.31,85.27,85.3,6079.0,73.8922,73.9269,73.8922,73.9182,6079.0
2017-05-25 14:00:00,85.31,85.31,85.28,85.29,6180.0,73.9269,73.9269,73.9009,73.9096,6180.0
2017-05-25 14:05:00,85.3,85.37,85.3,85.31,8077.0,73.9182,73.9789,73.9182,73.9269,8077.0
2017-05-25 14:10:00,85.32,85.34,85.31,85.33,4816.0,73.9356,73.9529,73.9269,73.9442,4816.0
2017-05-25 14:15:00,85.33,85.34,85.33,85.34,2487.0,73.9442,73.9529,73.9442,73.9529,2487.0
2017-05-25 14:20:00,85.35,85.43,85.35,85.42,13966.0,73.9616,74.0309,73.9616,74.0222,13966.0
2017-05-25 14:25:00,85.41,85.43,85.39,85.43,2200.0,74.0136,74.0309,73.9962,74.0309,2200.0
2017-05-25 14:30:00,85.43,85.43,85.37,85.42,6065.0,74.0309,74.0309,73.9789,74.0222,6065.0
2017-05-25 14:35:00,85.42,85.48,85.42,85.48,6027.0,74.0222,74.0742,74.0222,74.0742,6027.0
2017-05-25 14:40:00,85.47,85.47,85.42,85.42,4193.0,74.0656,74.0656,74.0222,74.0222,4193.0
2017-05-25 14:45:00,85.41,85.51,85.41,85.49,9590.0,74.0136,74.1002,74.0136,74.0829,9590.0
2017-05-25 14:50:00,85.48,85.49,85.43,85.44,3345.0,74.0742,74.0829,74.0309,74.0396,3345.0
2017-05-25 14:55:00,85.43,85.45,85.39,85.41,7657.0,74.0309,74.0482,73.9962,74.0136,7657.0
2017-05-25 15:00:00,85.4,85.44,85.4,85.43,7504.0,74.0049,74.0396,74.0049,74.0309,7504.0
2017-05-25 15:05:00,85.42,85.43,85.35,85.36,4653.0,74.0222,74.0309,73.9616,73.9702,4653.0
2017-05-25 15:10:00,85.36,85.41,85.36,85.39,5371.0,73.9702,74.0136,73.9702,73.9962,5371.0
2017-05-25 15:15:00,85.39,85.41,85.38,85.38,7725.0,73.9962,74.0136,73.9876,73.9876,7725.0
2017-05-25 15:20:00,85.37,85.39,85.33,85.39,7682.0,73.9789,73.9962,73.9442,73.9962,7682.0
2017-05-25 15:25:00,85.39,85.41,85.37,85.37,7551.0,73.9962,74.0136,73.9789,73.9789,7551.0
2017-05-25 15:30:00,85.37,85.42,85.35,85.4,13197.0,73.9789,74.0222,73.9616,74.0049,13197.0
2017-05-25 15:35:00,85.4,85.41,85.37,85.4,9345.0,74.0049,74.0136,73.9789,74.0049,9345.0
2017-05-25 15:40:00,85.4,85.41,85.32,85.41,17252.0,74.0049,74.0136,73.9356,74.0136,17252.0
2017-05-25 15:45:00,85.41,85.56,85.41,85.55,39902.0,74.0136,74.1435,74.0136,74.1349,39902.0
2017-05-25 15:50:00,85.54,85.55,85.44,85.5,104758.0,74.1262,74.1349,74.0396,74.0916,104758.0
2017-05-25 15:55:00,85.49,85.51,85.32,85.37,122977.0,74.0829,74.1002,73.9356,73.9789,122977.0
2017-05-26 09:30:00,85.05,85.54,85.05,85.45,32363.0,73.7016,74.1262,73.7016,74.0482,32363.0
2017-05-26 09:35:00,85.47,85.49,85.35,85.43,9149.0,74.0656,74.0829,73.9616,74.0309,9149.0
2017-05-26 09:40:00,85.4,85.47,85.38,85.46,4932.0,74.0049,74.0656,73.9876,74.0569,4932.0
2017-05-26 09:45:00,85.43,85.52,85.4,85.52,11150.0,74.0309,74.1089,74.0049,74.1089,11150.0
2017-05-26 09:50:00,85.51,85.51,85.43,85.46,9921.0,74.1002,74.1002,74.0309,74.0569,9921.0
2017-05-26 09:55:00,85.5,85.64,85.5,85.59,2918.0,74.0916,74.2129,74.0916,74.1695,2918.0
2017-05-26 10:00:00,85.61,85.61,85.47,85.53,10106.0,74.1869,74.1869,74.0656,74.1175,10106.0
2017-05-26 10:05:00,85.54,85.57,85.44,85.45,9350.0,74.1262,74.1522,74.0396,74.0482,9350.0
2017-05-26 10:10:00,85.43,85.44,85.34,85.37,13167.0,74.0309,74.0396,73.9529,73.9789,13167.0
2017-05-26 10:15:00,85.37,85.56,85.37,85.54,14784.0,73.9789,74.1435,73.9789,74.1262,14784.0
2017-05-26 10:20:00,85.54,85.58,85.5,85.56,8544.0,74.1262,74.1609,74.0916,74.1435,8544.0
2017-05-26 10:25:00,85.56,85.59,85.55,85.57,7262.0,74.1435,74.1695,74.1349,74.1522,7262.0
2017-05-26 10:30:00,85.59,85.61,85.56,85.58,6571.0,74.1695,74.1869,74.1435,74.1609,6571.0
2017-05-26 10:35:00,85.57,85.58,85.52,85.53,8841.0,74.1522,74.1609,74.1089,74.1175,8841.0
2017-05-26 10:40:00,85.53,85.55,85.51,85.55,14193.0,74.1175,74.1349,74.1002,74.1349,14193.0
2017-05-26 10:45:00,85.55,85.57,85.55,85.56,9650.0,74.1349,74.1522,74.1349,74.1435,9650.0
2017-05-26 10:50:00,85.55,85.56,85.51,85.52,7650.0,74.1349,74.1435,74.1002,74.1089,7650.0
2017-05-26 10:55:00,85.53,85.55,85.5,85.51,14009.0,74.1175,74.1349,74.0916,74.1002,14009.0
2017-05-26 11:00:00,85.51,85.54,85.5,85.5,23547.0,74.1002,74.1262,74.0916,74.0916,23547.0
2017-05-26 11:05:00,85.51,85.53,85.42,85.42,66241.0,74.1002,74.1175,74.0222,74.0222,66241.0
2017-05-26 11:10:00,85.42,85.48,85.39,85.48,8100.0,74.0222,74.0742,73.9962,74.0742,8100.0
2017-05-26 11:15:00,85.47,85.48,85.44,85.44,4455.0,74.0656,74.0742,74.0396,74.0396,4455.0
2017-05-26 11:20:00,85.44,85.44,85.33,85.33,4692.0,74.0396,74.0396,73.9442,73.9442,4692.0
2017-05-26 11:25:00,85.33,85.41,85.31,85.4,27973.0,73.9442,74.0136,73.9269,74.0049,27973.0
2017-05-26 11:30:00,85.42,85.46,85.39,85.39,29813.0,74.0222,74.0569,73.9962,73.9962,29813.0
2017-05-26 11:35:00,85.4,85.4,85.33,85.34,5642.0,74.0049,74.0049,73.9442,73.9529,5642.0
2017-05-26 11:40:00,85.34,85.34,85.31,85.32,6737.0,73.9529,73.9529,73.9269,73.9356,6737.0
2017-05-26 11:45:00,85.32,85.33,85.29,85.31,8917.0,73.9356,73.9442,73.9096,73.9269,8917.0
2017-05-26 11:50:00,85.31,85.4,85.28,85.28,15089.0,73.9269,74.0049,73.9009,73.9009,15089.0
2017-05-26 11:55:00,85.28,85.31,85.26,85.29,10136.0,73.9009,73.9269,73.8836,73.9096,10136.0
2017-05-26 12:00:00,85.29,85.42,85.29,85.42,14958.0,73.9096,74.0222,73.9096,74.0222,14958.0
2017-05-26 12:05:00,85.42,85.52,85.41,85.51,34719.0,74.0222,74.1089,74.0136,74.1002,34719.0
2017-05-26 12:10:00,85.52,85.53,85.48,85.51,27831.0,74.1089,74.1175,74.0742,74.1002,27831.0
2017-05-26 12:15:00,85.51,85.51,85.48,85.48,32957.0,74.1002,74.1002,74.0742,74.0742,32957.0
2017-05-26 12:20:00,85.48,85.51,85.43,85.49,13833.0,74.0742,74.1002,74.0309,74.0829,13833.0
2017-05-26 12:25:00,85.49,85.54,85.49,85.53,12062.0,74.0829,74.1262,74.0829,74.1175,12062.0
2017-05-26 12:30:00,85.54,85.57,85.5,85.5,23419.0,74.1262,74.1522,74.0916,74.0916,23419.0
2017-05-26 12:35:00,85.5,85.52,85.41,85.42,48745.0,74.0916,74.1089,74.0136,74.0222,48745.0
2017-05-26 12:40:00,85.42,85.44,85.37,85.37,6193.0,74.0222,74.0396,73.9789,73.9789,6193.0
2017-05-26 12:45:00,85.38,85.44,85.36,85.37,10237.0,73.9876,74.0396,73.9702,73.9789,10237.0
2017-05-26 12:50:00,85.37,85.39,85.35,85.35,23833.0,73.9789,73.9962,73.9616,73.9616,23833.0
2017-05-26 12:55:00,85.34,85.34,85.29,85.32,3915.0,73.9529,73.9529,73.9096,73.9356,3915.0
2017-05-26 13:00:00,85.34,85.34,85.28,85.31,6877.0,73.9529,73.9529,73.9009,73.9269,6877.0
2017-05-26 13:05:00,85.3,85.37,85.29,85.37,15505.0,73.9182,73.9789,73.9096,73.9789,15505.0
2017-05-26 13:10:00,85.36,85.41,85.33,85.34,8409.0,73.9702,74.0136,73.9442,73.9529,8409.0
2017-05-26 13:15:00,85.34,85.38,85.33,85.35,6488.0,73.9529,73.9876,73.9442,73.9616,6488.0
2017-05-26 13:20:00,85.34,85.41,85.34,85.41,3590.0,73.9529,74.0136,73.9529,74.0136,3590.0
2017-05-26 13:25:00,85.41,85.45,85.41,85.43,11427.0,74.0136,74.0482,74.0136,74.0309,11427.0
2017-05-26 13:30:00,85.44,85.44,85.36,85.36,5543.0,74.0396,74.0396,73.9702,73.9702,5543.0
2017-05-26 13:35:00,85.36,85.38,85.36,85.36,6266.0,73.9702,73.9876,73.9702,73.9702,6266.0
2017-05-26 13:40:00,85.36,85.42,85.35,85.42,4875.0,73.9702,74.0222,73.9616,74.0222,4875.0
2017-05-26 13:45:00,85.41,85.43,85.36,85.36,7808.0,74.0136,74.0309,73.9702,73.9702,7808.0
2017-05-26 13:50:00,85.32,85.36,85.32,85.34,11444.0,73.9356,73.9702,73.9356,73.9529,11444.0
2017-05-26 13:55:00,85.36,85.36,85.34,85.36,8600.0,73.9702,73.9702,73.9529,73.9702,8600.0
2017-05-26 14:00:00,85.36,85.41,85.33,85.33,10081.0,73.9702,74.0136,73.9442,73.9442,10081.0
2017-05-26 14:05:00,85.34,85.38,85.34,85.38,9940.0,73.9529,73.9876,73.9529,73.9876,9940.0
2017-05-26 14:10:00,85.38,85.4,85.34,85.34,10916.0,73.9876,74.0049,73.9529,73.9529,10916.0
2017-05-26 14:15:00,85.35,85.35,85.34,85.34,8085.0,73.9616,73.9616,73.9529,73.9529,8085.0
2017-05-26 14:20:00,85.34,85.36,85.26,85.27,9145.0,73.9529,73.9702,73.8836,73.8922,9145.0
2017-05-26 14:25:00,85.27,85.34,85.26,85.29,9864.0,73.8922,73.9529,73.8836,73.9096,9864.0
2017-05-26 14:30:00,85.3,85.33,85.3,85.33,9073.0,73.9182,73.9442,73.9182,73.9442,9073.0
2017-05-26 14:35:00,85.34,85.36,85.31,85.31,5604.0,73.9529,73.9702,73.9269,73.9269,5604.0
2017-05-26 14:40:00,85.32,85.34,85.29,85.34,5783.0,73.9356,73.9529,73.9096,73.9529,5783.0
2017-05-26 14:45:00,85.34,85.39,85.33,85.33,11426.0,73.9529,73.9962,73.9442,73.9442,11426.0
2017-05-26 14:50:00,85.34,85.36,85.33,85.36,17647.0,73.9529,73.9702,73.9442,73.9702,17647.0
2017-05-26 14:55:00,85.38,85.41,85.35,85.35,11667.0,73.9876,74.0136,73.9616,73.9616,11667.0
2017-05-26 15:00:00,85.35,85.36,85.32,85.34,8802.0,73.9616,73.9702,73.9356,73.9529,8802.0
2017-05-26 15:05:00,85.34,85.35,85.27,85.31,8554.0,73.9529,73.9616,73.8922,73.9269,8554.0
2017-05-26 15:10:00,85.31,85.32,85.3,85.3,8719.0,73.9269,73.9356,73.9182,73.9182,8719.0
2017-05-26 15:15:00,85.31,85.34,85.29,85.34,9800.0,73.9269,73.9529,73.9096,73.9529,9800.0
2017-05-26 15:20:00,85.32,85.33,85.29,85.3,8825.0,73.9356,73.9442,73.9096,73.9182,8825.0
2017-05-26 15:25:00,85.31,85.31,85.27,85.3,9618.0,73.9269,73.9269,73.8922,73.9182,9618.0
2017-05-26 15:30:00,85.31,85.35,85.31,85.31,12094.0,73.9269,73.9616,73.9269,73.9269,12094.0
2017-05-26 15:35:00,85.32,85.34,85.31,85.31,15357.0,73.9356,73.9529,73.9269,73.9269,15357.0
2017-05-26 15:40:00,85.31,85.32,85.27,85.28,25701.0,73.9269,73.9356,73.8922,73.9009,25701.0
2017-05-26 15:45:00,85.28,85.29,85.27,85.28,20393.0,73.9009,73.9096,73.8922,73.9009,20393.0
2017-05-26 15:50:00,85.28,85.3,85.25,85.26,39232.0,73.9009,73.9182,73.8749,73.8836,39232.0
2017-05-26 15:55:00,85.26,85.29,85.24,85.28,76914.0,73.8836,73.9096,73.8662,73.9009,76914.0
2017-05-30 09:30:00,85.0,85.0,84.79,84.98,22125.0,73.6583,73.6583,73.4763,73.6409,22125.0
2017-05-30 09:35:00,84.97,85.23,84.97,85.1,12281.0,73.6323,73.8576,73.6323,73.7449,12281.0
2017-05-30 09:40:00,85.1,85.11,85.02,85.04,10698.0,73.7449,73.7536,73.6756,73.6929,10698.0
2017-05-30 09:45:00,85.05,85.14,85.03,85.1,6838.0,73.7016,73.7796,73.6843,73.7449,6838.0
2017-05-30 09:50:00,85.14,85.14,84.98,85.01,9678.0,73.7796,73.7796,73.6409,73.6669,9678.0
2017-05-30 09:55:00,84.99,85.0,84.92,84.95,7100.0,73.6496,73.6583,73.5889,73.6149,7100.0
2017-05-30 10:00:00,84.97,85.04,84.91,84.91,8184.0,73.6323,73.6929,73.5803,73.5803,8184.0
2017-05-30 10:05:00,84.92,84.94,84.86,84.88,10610.0,73.5889,73.6063,73.5369,73.5543,10610.0
2017-05-30 10:10:00,84.89,84.92,84.85,84.9,6966.0,73.5629,73.5889,73.5283,73.5716,6966.0
2017-05-30 10:15:00,84.9,84.91,84.85,84.89,7690.0,73.5716,73.5803,73.5283,73.5629,7690.0
2017-05-30 10:20:00,84.85,84.96,84.83,84.96,8900.0,73.5283,73.6236,73.511,73.6236,8900.0
2017-05-30 10:25:00,84.93,85.01,84.93,84.94,11724.0,73.5976,73.6669,73.5976,73.6063,11724.0
2017-05-30 10:30:00,84.92,85.05,84.91,85.04,6055.0,73.5889,73.7016,73.5803,73.6929,6055.0
2017-05-30 10:35:00,85.04,85.19,85.04,85.19,8965.0,73.6929,73.8229,73.6929,73.8229,8965.0
2017-05-30 10:40:00,85.22,85.22,85.15,85.16,9678.0,73.8489,73.8489,73.7883,73.7969,9678.0
2017-05-30 10:45:00,85.17,85.19,85.11,85.14,7387.0,73.8056,73.8229,73.7536,73.7796,7387.0
2017-05-30 10:50:00,85.15,85.15,85.04,85.08,8357.0,73.7883,73.7883,73.6929,73.7276,8357.0
2017-05-30 10:55:00,85.07,85.12,85.07,85.09,6169.0,73.7189,73.7623,73.7189,73.7363,6169.0
2017-05-30 11:00:00,85.09,85.14,85.09,85.12,7947.0,73.7363,73.7796,73.7363,73.7623,7947.0
2017-05-30 11:05:00,85.12,85.18,85.12,85.14,6174.0,73.7623,73.8142,73.7623,73.7796,6174.0
2017-05-30 11:10:00,85.14,85.17,85.14,85.16,5278.0,73.7796,73.8056,73.7796,73.7969,5278.0
2017-05-30 11:15:00,85.16,85.21,85.15,85.2,7591.0,73.7969,73.8402,73.7883,73.8316,7591.0
2017-05-30 11:20:00,85.2,85.24,85.18,85.2,5254.0,73.8316,73.8662,73.8142,73.8316,5254.0
2017-05-30 11:25:00,85.2,85.21,85.18,85.2,5200.0,73.8316,73.8402,73.8142,73.8316,5200.0
2017-05-30 11:30:00,85.2,85.26,85.2,85.2,7795.0,73.8316,73.8836,73.8316,73.8316,7795.0
2017-05-30 11:35:00,85.22,85.24,85.22,85.22,4874.0,73.8489,73.8662,73.8489,73.8489,4874.0
2017-05-30 11:40:00,85.23,85.25,85.2,85.24,6386.0,73.8576,73.8749,73.8316,73.8662,6386.0
2017-05-30 11:45:00,85.24,85.32,85.22,85.3,60364.0,73.8662,73.9356,73.8489,73.9182,60364.0
2017-05-30 11:50:00,85.31,85.31,85.19,85.19,6879.0,73.9269,73.9269,73.8229,73.8229,6879.0
2017-05-30 11:55:00,85.18,85.2,85.11,85.11,6725.0,73.8142,73.8316,73.7536,73.7536,6725.0
2017-05-30 12:00:00,85.12,85.2,85.11,85.15,6229.0,73.7623,73.8316,73.7536,73.7883,6229.0
2017-05-30 12:05:00,85.15,85.19,85.13,85.14,4565.0,73.7883,73.8229,73.7709,73.7796,4565.0
2017-05-30 12:10:00,85.12,85.15,85.11,85.11,3292.0,73.7623,73.7883,73.7536,73.7536,3292.0
2017-05-30 12:15:00,85.11,85.11,85.07,85.09,3411.0,73.7536,73.7536,73.7189,73.7363,3411.0
2017-05-30 12:20:00,85.09,85.17,85.09,85.17,6594.0,73.7363,73.8056,73.7363,73.8056,6594.0
2017-05-30 12:25:00,85.16,85.21,85.16,85.19,7698.0,73.7969,73.8402,73.7969,73.8229,7698.0
2017-05-30 12:30:00,85.19,85.27,85.19,85.22,6091.0,73.8229,73.8922,73.8229,73.8489,6091.0
2017-05-30 12:35:00,85.19,85.25,85.19,85.24,3921.0,73.8229,73.8749,73.8229,73.8662,3921.0
2017-05-30 12:40:00,85.24,85.24,85.17,85.19,4380.0,73.8662,73.8662,73.8056,73.8229,4380.0
2017-05-30 12:45:00,85.17,85.2,85.16,85.17,4612.0,73.8056,73.8316,73.7969,73.8056,4612.0
2017-05-30 12:50:00,85.16,85.16,85.11,85.12,3700.0,73.7969,73.7969,73.7536,73.7623,3700.0
2017-05-30 12:55:00,85.12,85.15,85.12,85.14,3325.0,73.7623,73.7883,73.7623,73.7796,3325.0
2017-05-30 13:00:00,85.15,85.19,85.14,85.15,5139.0,73.7883,73.8229,73.7796,73.7883,5139.0
2017-05-30 13:05:00,85.15,85.22,85.15,85.21,3878.0,73.7883,73.8489,73.7883,73.8402,3878.0
2017-05-30 13:10:00,85.21,85.22,85.18,85.18,4173.0,73.8402,73.8489,73.8142,73.8142,4173.0
2017-05-30 13:15:00,85.19,85.24,85.19,85.23,6942.0,73.8229,73.8662,73.8229,73.8576,6942.0
2017-05-30 13:20:00,85.22,85.25,85.22,85.23,4161.0,73.8489,73.8749,73.8489,73.8576,4161.0
2017-05-30 13:25:00,85.24,85.24,85.21,85.23,6262.0,73.8662,73.8662,73.8402,73.8576,6262.0
2017-05-30 13:30:00,85.23,85.23,85.2,85.21,5068.0,73.8576,73.8576,73.8316,73.8402,5068.0
2017-05-30 13:35:00,85.21,85.23,85.2,85.2,4206.0,73.8402,73.8576,73.8316,73.8316,4206.0
2017-05-30 13:40:00,85.2,85.21,85.05,85.05,24829.0,73.8316,73.8402,73.7016,73.7016,24829.0
2017-05-30 13:45:00,85.05,85.17,85.05,85.14,8876.0,73.7016,73.8056,73.7016,73.7796,8876.0
2017-05-30 13:50:00,85.13,85.14,85.09,85.11,3413.0,73.7709,73.7796,73.7363,73.7536,3413.0
2017-05-30 13:55:00,85.1,85.15,85.1,85.11,4300.0,73.7449,73.7883,73.7449,73.7536,4300.0
2017-05-30 14:00:00,85.11,85.15,85.1,85.12,3345.0,73.7536,73.7883,73.7449,73.7623,3345.0
2017-05-30 14:05:00,85.12,85.14,85.1,85.13,3658.0,73.7623,73.7796,73.7449,73.7709,3658.0
2017-05-30 14:10:00,85.13,85.22,85.12,85.2,42776.0,73.7709,73.8489,73.7623,73.8316,42776.0
2017-05-30 14:15:00,85.2,85.22,85.19,85.22,5225.0,73.8316,73.8489,73.8229,73.8489,5225.0
2017-05-30 14:20:00,85.21,85.22,85.19,85.22,11874.0,73.8402,73.8489,73.8229,73.8489,11874.0
2017-05-30 14:25:00,85.22,85.22,85.21,85.22,3496.0,73.8489,73.8489,73.8402,73.8489,3496.0
2017-05-30 14:30:00,85.22,85.22,85.21,85.22,5004.0,73.8489,73.8489,73.8402,73.8489,5004.0
2017-05-30 14:35:00,85.22,85.22,85.19,85.19,9393.0,73.8489,73.8489,73.8229,73.8229,9393.0
2017-05-30 14:40:00,85.2,85.25,85.16,85.25,15959.0,73.8316,73.8749,73.7969,73.8749,15959.0
2017-05-30 14:45:00,85.25,85.3,85.24,85.3,5987.0,73.8749,73.9182,73.8662,73.9182,5987.0
2017-05-30 14:50:00,85.3,85.33,85.28,85.31,8556.0,73.9182,73.9442,73.9009,73.9269,8556.0
2017-05-30 14:55:00,85.31,85.33,85.31,85.31,3900.0,73.9269,73.9442,73.9269,73.9269,3900.0
2017-05-30 15:00:00,85.31,85.31,85.24,85.27,10372.0,73.9269,73.9269,73.8662,73.8922,10372.0
2017-05-30 15:05:00,85.27,85.28,85.22,85.23,4200.0,73.8922,73.9009,73.8489,73.8576,4200.0
2017-05-30 15:10:00,85.23,85.3,85.23,85.29,7682.0,73.8576,73.9182,73.8576,73.9096,7682.0
2017-05-30 15:15:00,85.28,85.3,85.25,85.28,8822.0,73.9009,73.9182,73.8749,73.9009,8822.0
2017-05-30 15:20:00,85.28,85.29,85.2,85.25,14638.0,73.9009,73.9096,73.8316,73.8749,14638.0
2017-05-30 15:25:00,85.25,85.3,85.24,85.29,8016.0,73.8749,73.9182,73.8662,73.9096,8016.0
2017-05-30 15:30:00,85.28,85.32,85.28,85.32,9368.0,73.9009,73.9356,73.9009,73.9356,9368.0
2017-05-30 15:35:00,85.32,85.38,85.31,85.33,18758.0,73.9356,73.9876,73.9269,73.9442,18758.0
2017-05-30 15:40:00,85.34,85.38,85.34,85.38,16408.0,73.9529,73.9876,73.9529,73.9876,16408.0
2017-05-30 15:45:00,85.37,85.39,85.34,85.37,21155.0,73.9789,73.9962,73.9529,73.9789,21155.0
2017-05-30 15:50:00,85.38,85.38,85.36,85.37,17143.0,73.9876,73.9876,73.9702,73.9789,17143.0
2017-05-30 15:55:00,85.36,85.37,85.3,85.3,49049.0,73.9702,73.9789,73.9182,73.9182,49049.0
2017-05-31 09:30:00,85.53,85.59,85.43,85.51,11864.0,74.1175,74.1695,74.0309,74.1002,11864.0
2017-05-31 09:35:00,85.58,85.67,85.55,85.67,22445.0,74.1609,74.2389,74.1349,74.2389,22445.0
2017-05-31 09:40:00,85.65,85.71,85.64,85.65,7522.0,74.2215,74.2735,74.2129,74.2215,7522.0
2017-05-31 09:45:00,85.66,85.73,85.53,85.53,6200.0,74.2302,74.2909,74.1175,74.1175,6200.0
2017-05-31 09:50:00,85.55,85.59,85.4,85.46,10130.0,74.1349,74.1695,74.0049,74.0569,10130.0
2017-05-31 09:55:00,85.48,85.48,85.42,85.46,4302.0,74.0742,74.0742,74.0222,74.0569,4302.0
2017-05-31 10:00:00,85.46,85.49,85.34,85.42,6675.0,74.0569,74.0829,73.9529,74.0222,6675.0
2017-05-31 10:05:00,85.42,85.43,85.33,85.38,12226.0,74.0222,74.0309,73.9442,73.9876,12226.0
2017-05-31 10:10:00,85.39,85.39,85.35,85.39,8720.0,73.9962,73.9962,73.9616,73.9962,8720.0
2017-05-31 10:15:00,85.39,85.46,85.38,85.45,8891.0,73.9962,74.0569,73.9876,74.0482,8891.0
2017-05-31 10:20:00,85.45,85.45,85.36,85.39,9601.0,74.0482,74.0482,73.9702,73.9962,9601.0
2017-05-31 10:25:00,85.39,85.42,85.38,85.39,5472.0,73.9962,74.0222,73.9876,73.9962,5472.0
2017-05-31 10:30:00,85.38,85.38,85.28,85.3,8189.0,73.9876,73.9876,73.9009,73.9182,8189.0
2017-05-31 10:35:00,85.29,85.38,85.28,85.35,7498.0,73.9096,73.9876,73.9009,73.9616,7498.0
2017-05-31 10:40:00,85.36,85.52,85.36,85.5,8447.0,73.9702,74.1089,73.9702,74.0916,8447.0
2017-05-31 10:45:00,85.48,85.51,85.4,85.47,12724.0,74.0742,74.1002,74.0049,74.0656,12724.0
2017-05-31 10:50:00,85.48,85.59,85.48,85.55,8601.0,74.0742,74.1695,74.0742,74.1349,8601.0
2017-05-31 10:55:00,85.54,85.66,85.52,85.66,9884.0,74.1262,74.2302,74.1089,74.2302,9884.0
2017-05-31 11:00:00,85.64,85.65,85.54,85.55,15926.0,74.2129,74.2215,74.1262,74.1349,15926.0
2017-05-31 11:05:00,85.57,85.6,85.55,85.59,8741.0,74.1522,74.1782,74.1349,74.1695,8741.0
2017-05-31 11:10:00,85.58,85.6,85.53,85.54,10240.0,74.1609,74.1782,74.1175,74.1262,10240.0
2017-05-31 11:15:00,85.53,85.56,85.45,85.49,9855.0,74.1175,74.1435,74.0482,74.0829,9855.0
2017-05-31 11:20:00,85.49,85.6,85.49,85.57,9072.0,74.0829,74.1782,74.0829,74.1522,9072.0
2017-05-31 11:25:00,85.58,85.59,85.45,85.52,12034.0,74.1609,74.1695,74.0482,74.1089,12034.0
2017-05-31 11:30:00,85.51,85.52,85.45,85.47,10805.0,74.1002,74.1089,74.0482,74.0656,10805.0
2017-05-31 11:35:00,85.48,85.49,85.41,85.41,23084.0,74.0742,74.0829,74.0136,74.0136,23084.0
2017-05-31 11:40:00,85.4,85.43,85.39,85.43,9742.0,74.0049,74.0309,73.9962,74.0309,9742.0
2017-05-31 11:45:00,85.43,85.49,85.43,85.48,6400.0,74.0309,74.0829,74.0309,74.0742,6400.0
2017-05-31 11:50:00,85.49,85.52,85.48,85.52,8450.0,74.0829,74.1089,74.0742,74.1089,8450.0
2017-05-31 11:55:00,85.52,85.6,85.52,85.59,9973.0,74.1089,74.1782,74.1089,74.1695,9973.0
2017-05-31 12:00:00,85.59,85.61,85.57,85.59,13025.0,74.1695,74.1869,74.1522,74.1695,13025.0
2017-05-31 12:05:00,85.6,85.63,85.59,85.61,6514.0,74.1782,74.2042,74.1695,74.1869,6514.0
2017-05-31 12:10:00,85.62,85.63,85.61,85.62,8452.0,74.1955,74.2042,74.1869,74.1955,8452.0
2017-05-31 12:15:00,85.62,85.65,85.61,85.63,8409.0,74.1955,74.2215,74.1869,74.2042,8409.0
2017-05-31 12:20:00,85.63,85.63,85.54,85.56,16894.0,74.2042,74.2042,74.1262,74.1435,16894.0
2017-05-31 12:25:00,85.56,85.6,85.56,85.59,6950.0,74.1435,74.1782,74.1435,74.1695,6950.0
2017-05-31 12:30:00,85.58,85.6,85.57,85.59,14180.0,74.1609,74.1782,74.1522,74.1695,14180.0
2017-05-31 12:35:00,85.58,85.59,85.51,85.51,10929.0,74.1609,74.1695,74.1002,74.1002,10929.0
2017-05-31 12:40:00,85.51,85.51,85.42,85.42,4398.0,74.1002,74.1002,74.0222,74.0222,4398.0
2017-05-31 12:45:00,85.43,85.43,85.37,85.37,8003.0,74.0309,74.0309,73.9789,73.9789,8003.0
2017-05-31 12:50:00,85.38,85.43,85.35,85.42,9832.0,73.9876,74.0309,73.9616,74.0222,9832.0
2017-05-31 12:55:00,85.41,85.43,85.4,85.41,2870.0,74.0136,74.0309,74.0049,74.0136,2870.0
2017-05-31 13:00:00,85.41,85.46,85.4,85.46,8673.0,74.0136,74.0569,74.0049,74.0569,8673.0
2017-05-31 13:05:00,85.45,85.47,85.45,85.46,10875.0,74.0482,74.0656,74.0482,74.0569,10875.0
2017-05-31 13:10:00,85.46,85.56,85.46,85.52,10378.0,74.0569,74.1435,74.0569,74.1089,10378.0
2017-05-31 13:15:00,85.52,85.52,85.4,85.41,14028.0,74.1089,74.1089,74.0049,74.0136,14028.0
2017-05-31 13:20:00,85.41,85.42,85.37,85.39,7028.0,74.0136,74.0222,73.9789,73.9962,7028.0
2017-05-31 13:25:00,85.41,85.41,85.38,85.4,3499.0,74.0136,74.0136,73.9876,74.0049,3499.0
2017-05-31 13:30:00,85.39,85.45,85.39,85.45,5821.0,73.9962,74.0482,73.9962,74.0482,5821.0
2017-05-31 13:35:00,85.45,85.45,85.43,85.44,9289.0,74.0482,74.0482,74.0309,74.0396,9289.0
2017-05-31 13:40:00,85.45,85.49,85.43,85.46,11090.0,74.0482,74.0829,74.0309,74.0569,11090.0
2017-05-31 13:45:00,85.44,85.51,85.44,85.49,9048.0,74.0396,74.1002,74.0396,74.0829,9048.0
2017-05-31 13:50:00,85.5,85.54,85.49,85.5,7896.0,74.0916,74.1262,74.0829,74.0916,7896.0
2017-05-31 13:55:00,85.51,85.51,85.45,85.51,11657.0,74.1002,74.1002,74.0482,74.1002,11657.0
2017-05-31 14:00:00,85.53,85.56,85.47,85.48,12998.0,74.1175,74.1435,74.0656,74.0742,12998.0
2017-05-31 14:05:00,85.49,85.52,85.47,85.49,10301.0,74.0829,74.1089,74.0656,74.0829,10301.0
2017-05-31 14:10:00,85.48,85.49,85.43,85.46,11947.0,74.0742,74.0829,74.0309,74.0569,11947.0
2017-05-31 14:15:00,85.47,85.54,85.45,85.53,10764.0,74.0656,74.1262,74.0482,74.1175,10764.0
2017-05-31 14:20:00,85.52,85.53,85.51,85.51,8700.0,74.1089,74.1175,74.1002,74.1002,8700.0
2017-05-31 14:25:00,85.51,85.58,85.5,85.58,16733.0,74.1002,74.1609,74.0916,74.1609,16733.0
2017-05-31 14:30:00,85.58,85.59,85.56,85.59,7966.0,74.1609,74.1695,74.1435,74.1695,7966.0
2017-05-31 14:35:00,85.59,85.65,85.58,85.65,12177.0,74.1695,74.2215,74.1609,74.2215,12177.0
2017-05-31 14:40:00,85.65,85.67,85.63,85.66,16888.0,74.2215,74.2389,74.2042,74.2302,16888.0
2017-05-31 14:45:00,85.66,85.67,85.65,85.66,11604.0,74.2302,74.2389,74.2215,74.2302,11604.0
2017-05-31 14:50:00,85.66,85.69,85.62,85.69,20587.0,74.2302,74.2562,74.1955,74.2562,20587.0
2017-05-31 14:55:00,85.69,85.74,85.68,85.72,19486.0,74.2562,74.2995,74.2475,74.2822,19486.0
2017-05-31 15:00:00,85.72,85.77,85.69,85.69,15167.0,74.2822,74.3255,74.2562,74.2562,15167.0
2017-05-31 15:05:00,85.69,85.7,85.62,85.66,13223.0,74.2562,74.2649,74.1955,74.2302,13223.0
2017-05-31 15:10:00,85.66,85.68,85.64,85.68,15715.0,74.2302,74.2475,74.2129,74.2475,15715.0
2017-05-31 15:15:00,85.68,85.76,85.68,85.74,17820.0,74.2475,74.3169,74.2475,74.2995,17820.0
2017-05-31 15:20:00,85.75,85.76,85.74,85.76,11510.0,74.3082,74.3169,74.2995,74.3169,11510.0
2017-05-31 15:25:00,85.75,85.85,85.75,85.76,21365.0,74.3082,74.3948,74.3082,74.3169,21365.0
2017-05-31 15:30:00,85.76,85.79,85.76,85.79,16757.0,74.3169,74.3429,74.3169,74.3429,16757.0
2017-05-31 15:35:00,85.78,85.86,85.78,85.86,31461.0,74.3342,74.4035,74.3342,74.4035,31461.0
2017-05-31 15:40:00,85.86,85.94,85.84,85.94,40603.0,74.4035,74.4728,74.3862,74.4728,40603.0
2017-05-31 15:45:00,85.94,85.96,85.92,85.94,45429.0,74.4728,74.4902,74.4555,74.4728,45429.0
2017-05-31 15:50:00,85.93,85.94,85.82,85.84,61058.0,74.4642,74.4728,74.3689,74.3862,61058.0
2017-05-31 15:55:00,85.85,85.92,85.83,85.87,89170.0,74.3948,74.4555,74.3775,74.4122,89170.0
2017-06-01 09:30:00,85.87,86.17,85.87,86.17,21521.0,74.4122,74.6722,74.4122,74.6722,21521.0
2017-06-01 09:35:00,86.12,86.29,86.1,86.15,5698.0,74.6288,74.7761,74.6115,74.6548,5698.0
2017-06-01 09:40:00,86.12,86.13,86.0,86.05,4900.0,74.6288,74.6375,74.5248,74.5682,4900.0
2017-06-01 09:45:00,86.02,86.16,86.02,86.16,7437.0,74.5422,74.6635,74.5422,74.6635,7437.0
2017-06-01 09:50:00,86.2,86.23,86.08,86.13,9908.0,74.6981,74.7241,74.5942,74.6375,9908.0
2017-06-01 09:55:00,86.16,86.25,86.16,86.23,4600.0,74.6635,74.7415,74.6635,74.7241,4600.0
2017-06-01 10:00:00,86.23,86.24,86.16,86.19,15209.0,74.7241,74.7328,74.6635,74.6895,15209.0
2017-06-01 10:05:00,86.17,86.17,86.09,86.11,9467.0,74.6722,74.6722,74.6028,74.6202,9467.0
2017-06-01 10:10:00,86.11,86.17,86.09,86.14,11576.0,74.6202,74.6722,74.6028,74.6462,11576.0
2017-06-01 10:15:00,86.14,86.18,86.07,86.18,17392.0,74.6462,74.6808,74.5855,74.6808,17392.0
2017-06-01 10:20:00,86.2,86.27,86.16,86.18,12265.0,74.6981,74.7588,74.6635,74.6808,12265.0
2017-06-01 10:25:00,86.18,86.19,86.07,86.17,16061.0,74.6808,74.6895,74.5855,74.6722,16061.0
2017-06-01 10:30:00,86.17,86.23,86.15,86.19,18035.0,74.6722,74.7241,74.6548,74.6895,18035.0
2017-06-01 10:35:00,86.18,86.18,86.05,86.09,16670.0,74.6808,74.6808,74.5682,74.6028,16670.0
2017-06-01 10:40:00,86.08,86.15,86.07,86.14,14367.0,74.5942,74.6548,74.5855,74.6462,14367.0
2017-06-01 10:45:00,86.14,86.19,86.08,86.09,17377.0,74.6462,74.6895,74.5942,74.6028,17377.0
2017-06-01 10:50:00,86.07,86.07,85.97,85.99,7899.0,74.5855,74.5855,74.4988,74.5162,7899.0
2017-06-01 10:55:00,86.01,86.03,85.94,86.0,7100.0,74.5335,74.5508,74.4728,74.5248,7100.0
2017-06-01 11:00:00,86.0,86.06,86.0,86.04,13523.0,74.5248,74.5768,74.5248,74.5595,13523.0
2017-06-01 11:05:00,86.01,86.07,86.01,86.03,5791.0,74.5335,74.5855,74.5335,74.5508,5791.0
2017-06-01 11:10:00,86.03,86.03,85.98,85.99,4500.0,74.5508,74.5508,74.5075,74.5162,4500.0
2017-06-01 11:15:00,85.99,86.05,85.95,86.05,9404.0,74.5162,74.5682,74.4815,74.5682,9404.0
2017-06-01 11:20:00,86.03,86.1,86.03,86.1,4414.0,74.5508,74.6115,74.5508,74.6115,4414.0
2017-06-01 11:25:00,86.09,86.12,86.08,86.08,7147.0,74.6028,74.6288,74.5942,74.5942,7147.0
2017-06-01 11:30:00,86.09,86.11,86.04,86.11,6114.0,74.6028,74.6202,74.5595,74.6202,6114.0
2017-06-01 11:35:00,86.11,86.13,86.04,86.13,12748.0,74.6202,74.6375,74.5595,74.6375,12748.0
2017-06-01 11:40:00,86.12,86.15,86.08,86.13,7251.0,74.6288,74.6548,74.5942,74.6375,7251.0
2017-06-01 11:45:00,86.1,86.15,86.1,86.15,5455.0,74.6115,74.6548,74.6115,74.6548,5455.0
2017-06-01 11:50:00,86.15,86.2,86.14,86.17,8914.0,74.6548,74.6981,74.6462,74.6722,8914.0
2017-06-01 11:55:00,86.16,86.18,86.12,86.16,5701.0,74.6635,74.6808,74.6288,74.6635,5701.0
2017-06-01 12:00:00,86.17,86.18,86.13,86.15,7236.0,74.6722,74.6808,74.6375,74.6548,7236.0
2017-06-01 12:05:00,86.15,86.22,86.15,86.21,8833.0,74.6548,74.7155,74.6548,74.7068,8833.0
2017-06-01 12:10:00,86.21,86.21,86.19,86.19,10357.0,74.7068,74.7068,74.6895,74.6895,10357.0
2017-06-01 12:15:00,86.2,86.29,86.2,86.28,14590.0,74.6981,74.7761,74.6981,74.7675,14590.0
2017-06-01 12:20:00,86.28,86.38,86.27,86.37,9790.0,74.7675,74.8541,74.7588,74.8455,9790.0
2017-06-01 12:25:00,86.37,86.41,86.35,86.36,13974.0,74.8455,74.8801,74.8281,74.8368,13974.0
2017-06-01 12:30:00,86.36,86.55,86.36,86.53,53659.0,74.8368,75.0014,74.8368,74.9841,53659.0
2017-06-01 12:35:00,86.51,86.52,86.39,86.42,12058.0,74.9668,74.9754,74.8628,74.8888,12058.0
2017-06-01 12:40:00,86.42,86.46,86.42,86.44,18020.0,74.8888,74.9235,74.8888,74.9061,18020.0
2017-06-01 12:45:00,86.44,86.53,86.43,86.46,39882.0,74.9061,74.9841,74.8975,74.9235,39882.0
2017-06-01 12:50:00,86.45,86.61,86.45,86.57,26077.0,74.9148,75.0534,74.9148,75.0188,26077.0
2017-06-01 12:55:00,86.59,86.69,86.44,86.45,66529.0,75.0361,75.1228,74.9061,74.9148,66529.0
2017-06-01 13:00:00,86.46,86.5,86.42,86.44,8124.0,74.9235,74.9581,74.8888,74.9061,8124.0
2017-06-01 13:05:00,86.44,86.59,86.42,86.59,30198.0,74.9061,75.0361,74.8888,75.0361,30198.0
2017-06-01 13:10:00,86.58,86.58,86.45,86.5,19020.0,75.0274,75.0274,74.9148,74.9581,19020.0
2017-06-01 13:15:00,86.49,86.52,86.46,86.49,13171.0,74.9495,74.9754,74.9235,74.9495,13171.0
2017-06-01 13:20:00,86.47,86.49,86.46,86.48,7453.0,74.9321,74.9495,74.9235,74.9408,7453.0
2017-06-01 13:25:00,86.48,86.54,86.47,86.48,10686.0,74.9408,74.9928,74.9321,74.9408,10686.0
2017-06-01 13:30:00,86.47,86.51,86.45,86.48,16918.0,74.9321,74.9668,74.9148,74.9408,16918.0
2017-06-01 13:35:00,86.48,86.5,86.46,86.47,30541.0,74.9408,74.9581,74.9235,74.9321,30541.0
2017-06-01 13:40:00,86.48,86.49,86.43,86.48,54814.0,74.9408,74.9495,74.8975,74.9408,54814.0
2017-06-01 13:45:00,86.49,86.52,86.47,86.5,7200.0,74.9495,74.9754,74.9321,74.9581,7200.0
2017-06-01 13:50:00,86.51,86.51,86.47,86.47,10446.0,74.9668,74.9668,74.9321,74.9321,10446.0
2017-06-01 13:55:00,86.47,86.49,86.44,86.44,10672.0,74.9321,74.9495,74.9061,74.9061,10672.0
2017-06-01 14:00:00,86.44,86.48,86.41,86.46,25774.0,74.9061,74.9408,74.8801,74.9235,25774.0
2017-06-01 14:05:00,86.46,86.5,86.42,86.5,23011.0,74.9235,74.9581,74.8888,74.9581,23011.0
2017-06-01 14:10:00,86.5,86.51,86.49,86.5,5139.0,74.9581,74.9668,74.9495,74.9581,5139.0
2017-06-01 14:15:00,86.5,86.6,86.5,86.57,14847.0,74.9581,75.0448,74.9581,75.0188,14847.0
2017-06-01 14:20:00,86.57,86.58,86.52,86.54,10889.0,75.0188,75.0274,74.9754,74.9928,10889.0
2017-06-01 14:25:00,86.54,86.57,86.54,86.56,6318.0,74.9928,75.0188,74.9928,75.0101,6318.0
2017-06-01 14:30:00,86.55,86.58,86.53,86.54,8331.0,75.0014,75.0274,74.9841,74.9928,8331.0
2017-06-01 14:35:00,86.54,86.56,86.5,86.51,11558.0,74.9928,75.0101,74.9581,74.9668,11558.0
2017-06-01 14:40:00,86.51,86.52,86.46,86.47,13650.0,74.9668,74.9754,74.9235,74.9321,13650.0
2017-06-01 14:45:00,86.47,86.49,86.46,86.49,10803.0,74.9321,74.9495,74.9235,74.9495,10803.0
2017-06-01 14:50:00,86.49,86.51,86.37,86.4,18126.0,74.9495,74.9668,74.8455,74.8715,18126.0
2017-06-01 14:55:00,86.41,86.41,86.33,86.34,10532.0,74.8801,74.8801,74.8108,74.8195,10532.0
2017-06-01 15:00:00,86.35,86.46,86.34,86.41,11690.0,74.8281,74.9235,74.8195,74.8801,11690.0
2017-06-01 15:05:00,86.41,86.5,86.39,86.45,25106.0,74.8801,74.9581,74.8628,74.9148,25106.0
2017-06-01 15:10:00,86.45,86.5,86.45,86.47,13839.0,74.9148,74.9581,74.9148,74.9321,13839.0
2017-06-01 15:15:00,86.47,86.52,86.47,86.52,8100.0,74.9321,74.9754,74.9321,74.9754,8100.0
2017-06-01 15:20:00,86.52,86.56,86.48,86.55,18544.0,74.9754,75.0101,74.9408,75.0014,18544.0
2017-06-01 15:25:00,86.55,86.55,86.51,86.55,28359.0,75.0014,75.0014,74.9668,75.0014,28359.0
2017-06-01 15:30:00,86.55,86.56,86.51,86.56,18524.0,75.0014,75.0101,74.9668,75.0101,18524.0
2017-06-01 15:35:00,86.55,86.59,86.53,86.56,27185.0,75.0014,75.0361,74.9841,75.0101,27185.0
2017-06-01 15:40:00,86.56,86.59,86.54,86.58,22505.0,75.0101,75.0361,74.9928,75.0274,22505.0
2017-06-01 15:45:00,86.58,86.63,86.58,86.61,26011.0,75.0274,75.0708,75.0274,75.0534,26011.0
2017-06-01 15:50:00,86.62,86.7,86.62,86.65,38000.0,75.0621,75.1314,75.0621,75.0881,38000.0
2017-06-01 15:55:00,86.64,86.75,86.64,86.74,74270.0,75.0794,75.1748,75.0794,75.1661,74270.0
2017-06-02 09:30:00,86.69,87.32,86.54,86.7,39230.0,75.1228,75.6687,74.9928,75.1314,39230.0
2017-06-02 09:35:00,86.68,86.71,86.54,86.54,7492.0,75.1141,75.1401,74.9928,74.9928,7492.0
2017-06-02 09:40:00,86.54,86.55,86.39,86.46,6494.0,74.9928,75.0014,74.8628,74.9235,6494.0
2017-06-02 09:45:00,86.47,86.64,86.45,86.63,24486.0,74.9321,75.0794,74.9148,75.0708,24486.0
2017-06-02 09:50:00,86.62,86.71,86.6,86.6,8990.0,75.0621,75.1401,75.0448,75.0448,8990.0
2017-06-02 09:55:00,86.57,86.61,86.53,86.58,6289.0,75.0188,75.0534,74.9841,75.0274,6289.0
2017-06-02 10:00:00,86.56,86.67,86.56,86.64,6901.0,75.0101,75.1054,75.0101,75.0794,6901.0
2017-06-02 10:05:00,86.66,86.66,86.55,86.56,7282.0,75.0968,75.0968,75.0014,75.0101,7282.0
2017-06-02 10:10:00,86.57,86.57,86.45,86.53,5801.0,75.0188,75.0188,74.9148,74.9841,5801.0
2017-06-02 10:15:00,86.55,86.57,86.51,86.53,11283.0,75.0014,75.0188,74.9668,74.9841,11283.0
2017-06-02 10:20:00,86.53,86.61,86.53,86.61,6400.0,74.9841,75.0534,74.9841,75.0534,6400.0
2017-06-02 10:25:00,86.62,86.64,86.6,86.63,8500.0,75.0621,75.0794,75.0448,75.0708,8500.0
2017-06-02 10:30:00,86.63,86.65,86.54,86.54,4856.0,75.0708,75.0881,74.9928,74.9928,4856.0
2017-06-02 10:35:00,86.52,86.55,86.45,86.45,6700.0,74.9754,75.0014,74.9148,74.9148,6700.0
2017-06-02 10:40:00,86.45,86.53,86.44,86.5,9898.0,74.9148,74.9841,74.9061,74.9581,9898.0
2017-06-02 10:45:00,86.51,86.51,86.43,86.46,5291.0,74.9668,74.9668,74.8975,74.9235,5291.0
2017-06-02 10:50:00,86.47,86.54,86.45,86.52,5000.0,74.9321,74.9928,74.9148,74.9754,5000.0
2017-06-02 10:55:00,86.53,86.55,86.5,86.52,4846.0,74.9841,75.0014,74.9581,74.9754,4846.0
2017-06-02 11:00:00,86.5,86.54,86.5,86.5,53836.0,74.9581,74.9928,74.9581,74.9581,53836.0
2017-06-02 11:05:00,86.5,86.59,86.5,86.59,18162.0,74.9581,75.0361,74.9581,75.0361,18162.0
2017-06-02 11:10:00,86.6,86.62,86.54,86.54,15954.0,75.0448,75.0621,74.9928,74.9928,15954.0
2017-06-02 11:15:00,86.55,86.58,86.53,86.58,8269.0,75.0014,75.0274,74.9841,75.0274,8269.0
2017-06-02 11:20:00,86.58,86.66,86.54,86.65,14328.0,75.0274,75.0968,74.9928,75.0881,14328.0
2017-06-02 11:25:00,86.67,86.74,86.66,86.74,16992.0,75.1054,75.1661,75.0968,75.1661,16992.0
2017-06-02 11:30:00,86.75,86.77,86.72,86.77,7308.0,75.1748,75.1921,75.1488,75.1921,7308.0
2017-06-02 11:35:00,86.78,86.83,86.75,86.82,8899.0,75.2008,75.2441,75.1748,75.2354,8899.0
2017-06-02 11:40:00,86.83,86.83,86.69,86.78,16273.0,75.2441,75.2441,75.1228,75.2008,16273.0
2017-06-02 11:45:00,86.8,86.8,86.77,86.79,3281.0,75.2181,75.2181,75.1921,75.2094,3281.0
2017-06-02 11:50:00,86.79,86.81,86.75,86.75,5663.0,75.2094,75.2268,75.1748,75.1748,5663.0
2017-06-02 11:55:00,86.75,86.78,86.73,86.74,7775.0,75.1748,75.2008,75.1574,75.1661,7775.0
2017-06-02 12:00:00,86.74,86.75,86.61,86.67,8007.0,75.1661,75.1748,75.0534,75.1054,8007.0
2017-06-02 12:05:00,86.66,86.66,86.55,86.55,2300.0,75.0968,75.0968,75.0014,75.0014,2300.0
2017-06-02 12:10:00,86.58,86.58,86.56,86.58,2203.0,75.0274,75.0274,75.0101,75.0274,2203.0
2017-06-02 12:15:00,86.57,86.6,86.56,86.57,17689.0,75.0188,75.0448,75.0101,75.0188,17689.0
2017-06-02 12:20:00,86.58,86.65,86.56,86.63,17700.0,75.0274,75.0881,75.0101,75.0708,17700.0
2017-06-02 12:25:00,86.65,86.66,86.61,86.65,6042.0,75.0881,75.0968,75.0534,75.0881,6042.0
2017-06-02 12:30:00,86.61,86.65,86.61,86.61,3600.0,75.0534,75.0881,75.0534,75.0534,3600.0
2017-06-02 12:35:00,86.61,86.63,86.61,86.63,4190.0,75.0534,75.0708,75.0534,75.0708,4190.0
2017-06-02 12:40:00,86.63,86.66,86.62,86.66,8328.0,75.0708,75.0968,75.0621,75.0968,8328.0
2017-06-02 12:45:00,86.66,86.68,86.65,86.68,5466.0,75.0968,75.1141,75.0881,75.1141,5466.0
2017-06-02 12:50:00,86.67,86.7,86.65,86.65,8864.0,75.1054,75.1314,75.0881,75.0881,8864.0
2017-06-02 12:55:00,86.66,86.68,86.65,86.66,4186.0,75.0968,75.1141,75.0881,75.0968,4186.0
2017-06-02 13:00:00,86.67,86.68,86.65,86.67,7244.0,75.1054,75.1141,75.0881,75.1054,7244.0
2017-06-02 13:05:00,86.67,86.7,86.65,86.7,9533.0,75.1054,75.1314,75.0881,75.1314,9533.0
2017-06-02 13:10:00,86.7,86.73,86.69,86.73,7559.0,75.1314,75.1574,75.1228,75.1574,7559.0
2017-06-02 13:15:00,86.72,86.73,86.68,86.7,7408.0,75.1488,75.1574,75.1141,75.1314,7408.0
2017-06-02 13:20:00,86.71,86.75,86.69,86.75,20431.0,75.1401,75.1748,75.1228,75.1748,20431.0
2017-06-02 13:25:00,86.74,86.79,86.74,86.75,8141.0,75.1661,75.2094,75.1661,75.1748,8141.0
2017-06-02 13:30:00,86.75,86.85,86.75,86.85,6090.0,75.1748,75.2614,75.1748,75.2614,6090.0
2017-06-02 13:35:00,86.85,86.87,86.82,86.85,8635.0,75.2614,75.2787,75.2354,75.2614,8635.0
2017-06-02 13:40:00,86.84,86.85,86.83,86.84,6505.0,75.2528,75.2614,75.2441,75.2528,6505.0
2017-06-02 13:45:00,86.83,86.83,86.73,86.78,17060.0,75.2441,75.2441,75.1574,75.2008,17060.0
2017-06-02 13:50:00,86.78,86.84,86.78,86.81,14660.0,75.2008,75.2528,75.2008,75.2268,14660.0
2017-06-02 13:55:00,86.82,86.82,86.78,86.82,9979.0,75.2354,75.2354,75.2008,75.2354,9979.0
2017-06-02 14:00:00,86.8,86.83,86.77,86.83,13351.0,75.2181,75.2441,75.1921,75.2441,13351.0
2017-06-02 14:05:00,86.82,86.82,86.76,86.82,11348.0,75.2354,75.2354,75.1834,75.2354,11348.0
2017-06-02 14:10:00,86.82,86.89,86.82,86.87,53343.0,75.2354,75.2961,75.2354,75.2787,53343.0
2017-06-02 14:15:00,86.86,86.97,86.86,86.88,30021.0,75.2701,75.3654,75.2701,75.2874,30021.0
2017-06-02 14:20:00,86.88,86.9,86.85,86.87,6537.0,75.2874,75.3047,75.2614,75.2787,6537.0
2017-06-02 14:25:00,86.87,86.87,86.76,86.76,15324.0,75.2787,75.2787,75.1834,75.1834,15324.0
2017-06-02 14:30:00,86.77,86.8,86.74,86.74,5445.0,75.1921,75.2181,75.1661,75.1661,5445.0
2017-06-02 14:35:00,86.75,86.77,86.72,86.74,6200.0,75.1748,75.1921,75.1488,75.1661,6200.0
2017-06-02 14:40:00,86.73,86.74,86.65,86.65,4939.0,75.1574,75.1661,75.0881,75.0881,4939.0
2017-06-02 14:45:00,86.67,86.69,86.65,86.66,7907.0,75.1054,75.1228,75.0881,75.0968,7907.0
2017-06-02 14:50:00,86.66,86.7,86.66,86.7,6419.0,75.0968,75.1314,75.0968,75.1314,6419.0
2017-06-02 14:55:00,86.7,86.73,86.69,86.72,6626.0,75.1314,75.1574,75.1228,75.1488,6626.0
2017-06-02 15:00:00,86.72,86.73,86.69,86.72,6466.0,75.1488,75.1574,75.1228,75.1488,6466.0
2017-06-02 15:05:00,86.73,86.74,86.71,86.74,5675.0,75.1574,75.1661,75.1401,75.1661,5675.0
2017-06-02 15:10:00,86.74,86.77,86.74,86.76,7760.0,75.1661,75.1921,75.1661,75.1834,7760.0
2017-06-02 15:15:00,86.77,86.8,86.73,86.79,29627.0,75.1921,75.2181,75.1574,75.2094,29627.0
2017-06-02 15:20:00,86.79,86.81,86.78,86.81,13075.0,75.2094,75.2268,75.2008,75.2268,13075.0
2017-06-02 15:25:00,86.8,86.81,86.78,86.78,6665.0,75.2181,75.2268,75.2008,75.2008,6665.0
2017-06-02 15:30:00,86.79,86.8,86.78,86.8,9004.0,75.2094,75.2181,75.2008,75.2181,9004.0
2017-06-02 15:35:00,86.8,86.82,86.78,86.79,17097.0,75.2181,75.2354,75.2008,75.2094,17097.0
2017-06-02 15:40:00,86.79,86.79,86.64,86.65,22800.0,75.2094,75.2094,75.0794,75.0881,22800.0
2017-06-02 15:45:00,86.66,86.66,86.58,86.61,38964.0,75.0968,75.0968,75.0274,75.0534,38964.0
2017-06-02 15:50:00,86.61,86.7,86.6,86.66,35121.0,75.0534,75.1314,75.0448,75.0968,35121.0
2017-06-02 15:55:00,86.66,86.73,86.63,86.65,121262.0,75.0968,75.1574,75.0708,75.0881,121262.0
2017-06-05 09:30:00,86.67,86.71,86.49,86.71,20510.0,75.1054,75.1401,74.9495,75.1401,20510.0
2017-06-05 09:35:00,86.73,86.86,86.71,86.76,27909.0,75.1574,75.2701,75.1401,75.1834,27909.0
2017-06-05 09:40:00,86.77,86.81,86.55,86.61,25335.0,75.1921,75.2268,75.0014,75.0534,25335.0
2017-06-05 09:45:00,86.64,86.86,86.63,86.8,7608.0,75.0794,75.2701,75.0708,75.2181,7608.0
2017-06-05 09:50:00,86.8,86.9,86.77,86.77,19108.0,75.2181,75.3047,75.1921,75.1921,19108.0
2017-06-05 09:55:00,86.78,86.78,86.68,86.76,5600.0,75.2008,75.2008,75.1141,75.1834,5600.0
2017-06-05 10:00:00,86.76,86.84,86.76,86.83,9463.0,75.1834,75.2528,75.1834,75.2441,9463.0
2017-06-05 10:05:00,86.82,86.86,86.79,86.84,14016.0,75.2354,75.2701,75.2094,75.2528,14016.0
2017-06-05 10:10:00,86.84,86.94,86.83,86.92,8135.0,75.2528,75.3394,75.2441,75.3221,8135.0
2017-06-05 10:15:00,86.95,86.98,86.93,86.97,11760.0,75.3481,75.3741,75.3307,75.3654,11760.0
2017-06-05 10:20:00,86.98,86.99,86.95,86.98,7554.0,75.3741,75.3827,75.3481,75.3741,7554.0
2017-06-05 10:25:00,86.98,86.98,86.86,86.86,7868.0,75.3741,75.3741,75.2701,75.2701,7868.0
2017-06-05 10:30:00,86.86,86.87,86.78,86.8,5994.0,75.2701,75.2787,75.2008,75.2181,5994.0
2017-06-05 10:35:00,86.79,86.84,86.77,86.81,7019.0,75.2094,75.2528,75.1921,75.2268,7019.0
2017-06-05 10:40:00,86.82,86.86,86.81,86.84,4670.0,75.2354,75.2701,75.2268,75.2528,4670.0
2017-06-05 10:45:00,86.84,86.87,86.83,86.85,5300.0,75.2528,75.2787,75.2441,75.2614,5300.0
2017-06-05 10:50:00,86.85,86.87,86.83,86.83,6872.0,75.2614,75.2787,75.2441,75.2441,6872.0
2017-06-05 10:55:00,86.83,86.83,86.71,86.72,5250.0,75.2441,75.2441,75.1401,75.1488,5250.0
2017-06-05 11:00:00,86.75,86.78,86.72,86.75,17229.0,75.1748,75.2008,75.1488,75.1748,17229.0
2017-06-05 11:05:00,86.75,86.78,86.74,86.77,7816.0,75.1748,75.2008,75.1661,75.1921,7816.0
2017-06-05 11:10:00,86.78,86.79,86.77,86.78,8055.0,75.2008,75.2094,75.1921,75.2008,8055.0
2017-06-05 11:15:00,86.77,86.77,86.71,86.73,5142.0,75.1921,75.1921,75.1401,75.1574,5142.0
2017-06-05 11:20:00,86.73,86.73,86.63,86.64,7681.0,75.1574,75.1574,75.0708,75.0794,7681.0
2017-06-05 11:25:00,86.64,86.69,86.63,86.67,3400.0,75.0794,75.1228,75.0708,75.1054,3400.0
2017-06-05 11:30:00,86.64,86.71,86.64,86.71,1451.0,75.0794,75.1401,75.0794,75.1401,1451.0
2017-06-05 11:35:00,86.69,86.76,86.69,86.76,12324.0,75.1228,75.1834,75.1228,75.1834,12324.0
2017-06-05 11:40:00,86.76,86.76,86.73,86.75,9074.0,75.1834,75.1834,75.1574,75.1748,9074.0
2017-06-05 11:45:00,86.74,86.75,86.71,86.75,19051.0,75.1661,75.1748,75.1401,75.1748,19051.0
2017-06-05 11:50:00,86.74,86.78,86.74,86.77,32333.0,75.1661,75.2008,75.1661,75.1921,32333.0
2017-06-05 11:55:00,86.78,86.82,86.76,86.82,5589.0,75.2008,75.2354,75.1834,75.2354,5589.0
2017-06-05 12:00:00,86.81,86.85,86.8,86.84,3693.0,75.2268,75.2614,75.2181,75.2528,3693.0
2017-06-05 12:05:00,86.85,86.86,86.83,86.84,3077.0,75.2614,75.2701,75.2441,75.2528,3077.0
2017-06-05 12:10:00,86.83,86.85,86.82,86.85,5538.0,75.2441,75.2614,75.2354,75.2614,5538.0
2017-06-05 12:15:00,86.84,86.85,86.82,86.85,6071.0,75.2528,75.2614,75.2354,75.2614,6071.0
2017-06-05 12:20:00,86.84,86.84,86.82,86.82,6595.0,75.2528,75.2528,75.2354,75.2354,6595.0
2017-06-05 12:25:00,86.83,86.83,86.79,86.8,9352.0,75.2441,75.2441,75.2094,75.2181,9352.0
2017-06-05 12:30:00,86.8,86.83,86.76,86.76,24348.0,75.2181,75.2441,75.1834,75.1834,24348.0
2017-06-05 12:35:00,86.75,86.76,86.7,86.74,10312.0,75.1748,75.1834,75.1314,75.1661,10312.0
2017-06-05 12:40:00,86.74,86.74,86.69,86.69,5550.0,75.1661,75.1661,75.1228,75.1228,5550.0
2017-06-05 12:45:00,86.71,86.71,86.66,86.68,5900.0,75.1401,75.1401,75.0968,75.1141,5900.0
2017-06-05 12:50:00,86.67,86.7,86.65,86.7,6129.0,75.1054,75.1314,75.0881,75.1314,6129.0
2017-06-05 12:55:00,86.7,86.72,86.67,86.72,4410.0,75.1314,75.1488,75.1054,75.1488,4410.0
2017-06-05 13:00:00,86.72,86.74,86.66,86.67,3100.0,75.1488,75.1661,75.0968,75.1054,3100.0
2017-06-05 13:05:00,86.67,86.73,86.67,86.73,5699.0,75.1054,75.1574,75.1054,75.1574,5699.0
2017-06-05 13:10:00,86.72,86.75,86.7,86.73,5054.0,75.1488,75.1748,75.1314,75.1574,5054.0
2017-06-05 13:15:00,86.73,86.75,86.71,86.71,4907.0,75.1574,75.1748,75.1401,75.1401,4907.0
2017-06-05 13:20:00,86.71,86.72,86.67,86.67,2953.0,75.1401,75.1488,75.1054,75.1054,2953.0
2017-06-05 13:25:00,86.69,86.7,86.68,86.7,2924.0,75.1228,75.1314,75.1141,75.1314,2924.0
2017-06-05 13:30:00,86.69,86.7,86.64,86.67,5824.0,75.1228,75.1314,75.0794,75.1054,5824.0
2017-06-05 13:35:00,86.68,86.7,86.67,86.69,7265.0,75.1141,75.1314,75.1054,75.1228,7265.0
2017-06-05 13:40:00,86.7,86.77,86.69,86.77,5500.0,75.1314,75.1921,75.1228,75.1921,5500.0
2017-06-05 13:45:00,86.78,86.78,86.74,86.74,3400.0,75.2008,75.2008,75.1661,75.1661,3400.0
2017-06-05 13:50:00,86.75,86.83,86.74,86.83,19042.0,75.1748,75.2441,75.1661,75.2441,19042.0
2017-06-05 13:55:00,86.82,86.86,86.82,86.86,6543.0,75.2354,75.2701,75.2354,75.2701,6543.0
2017-06-05 14:00:00,86.86,86.9,86.84,86.84,7341.0,75.2701,75.3047,75.2528,75.2528,7341.0
2017-06-05 14:05:00,86.84,86.85,86.82,86.83,1500.0,75.2528,75.2614,75.2354,75.2441,1500.0
2017-06-05 14:10:00,86.83,86.85,86.81,86.81,8622.0,75.2441,75.2614,75.2268,75.2268,8622.0
2017-06-05 14:15:00,86.81,86.86,86.81,86.86,4893.0,75.2268,75.2701,75.2268,75.2701,4893.0
2017-06-05 14:20:00,86.86,86.89,86.84,86.85,4840.0,75.2701,75.2961,75.2528,75.2614,4840.0
2017-06-05 14:25:00,86.87,86.91,86.84,86.89,16131.0,75.2787,75.3134,75.2528,75.2961,16131.0
2017-06-05 14:30:00,86.88,86.9,86.85,86.86,5329.0,75.2874,75.3047,75.2614,75.2701,5329.0
2017-06-05 14:35:00,86.85,86.88,86.85,86.86,5080.0,75.2614,75.2874,75.2614,75.2701,5080.0
2017-06-05 14:40:00,86.87,86.87,86.82,86.84,6393.0,75.2787,75.2787,75.2354,75.2528,6393.0
2017-06-05 14:45:00,86.84,86.87,86.83,86.87,5300.0,75.2528,75.2787,75.2441,75.2787,5300.0
2017-06-05 14:50:00,86.87,86.87,86.84,86.84,5071.0,75.2787,75.2787,75.2528,75.2528,5071.0
2017-06-05 14:55:00,86.84,86.84,86.77,86.78,3857.0,75.2528,75.2528,75.1921,75.2008,3857.0
2017-06-05 15:00:00,86.77,86.8,86.77,86.77,2900.0,75.1921,75.2181,75.1921,75.1921,2900.0
2017-06-05 15:05:00,86.78,86.79,86.76,86.76,3963.0,75.2008,75.2094,75.1834,75.1834,3963.0
2017-06-05 15:10:00,86.77,86.78,86.76,86.78,2800.0,75.1921,75.2008,75.1834,75.2008,2800.0
2017-06-05 15:15:00,86.79,86.79,86.72,86.72,5528.0,75.2094,75.2094,75.1488,75.1488,5528.0
2017-06-05 15:20:00,86.72,86.73,86.67,86.67,6849.0,75.1488,75.1574,75.1054,75.1054,6849.0
2017-06-05 15:25:00,86.68,86.7,86.65,86.67,10325.0,75.1141,75.1314,75.0881,75.1054,10325.0
2017-06-05 15:30:00,86.68,86.69,86.65,86.67,7449.0,75.1141,75.1228,75.0881,75.1054,7449.0
2017-06-05 15:35:00,86.66,86.71,86.66,86.7,13395.0,75.0968,75.1401,75.0968,75.1314,13395.0
2017-06-05 15:40:00,86.7,86.73,86.69,86.7,20493.0,75.1314,75.1574,75.1228,75.1314,20493.0
2017-06-05 15:45:00,86.7,86.7,86.6,86.61,23877.0,75.1314,75.1314,75.0448,75.0534,23877.0
2017-06-05 15:50:00,86.6,86.63,86.57,86.59,20302.0,75.0448,75.0708,75.0188,75.0361,20302.0
2017-06-05 15:55:00,86.58,86.59,86.54,86.56,45597.0,75.0274,75.0361,74.9928,75.0101,45597.0
2017-06-06 09:30:00,86.02,86.39,86.02,86.32,35800.0,74.5422,74.8628,74.5422,74.8021,35800.0
2017-06-06 09:35:00,86.4,86.64,86.35,86.64,11330.0,74.8715,75.0794,74.8281,75.0794,11330.0
2017-06-06 09:40:00,86.64,86.67,86.48,86.64,21525.0,75.0794,75.1054,74.9408,75.0794,21525.0
2017-06-06 09:45:00,86.61,86.67,86.55,86.62,7938.0,75.0534,75.1054,75.0014,75.0621,7938.0
2017-06-06 09:50:00,86.65,86.67,86.6,86.63,5900.0,75.0881,75.1054,75.0448,75.0708,5900.0
2017-06-06 09:55:00,86.63,86.63,86.51,86.61,9260.0,75.0708,75.0708,74.9668,75.0534,9260.0
2017-06-06 10:00:00,86.64,86.64,86.42,86.48,9204.0,75.0794,75.0794,74.8888,74.9408,9204.0
2017-06-06 10:05:00,86.47,86.53,86.42,86.51,7322.0,74.9321,74.9841,74.8888,74.9668,7322.0
2017-06-06 10:10:00,86.51,86.52,86.48,86.5,12620.0,74.9668,74.9754,74.9408,74.9581,12620.0
2017-06-06 10:15:00,86.49,86.52,86.48,86.51,9164.0,74.9495,74.9754,74.9408,74.9668,9164.0
2017-06-06 10:20:00,86.51,86.52,86.47,86.51,7703.0,74.9668,74.9754,74.9321,74.9668,7703.0
2017-06-06 10:25:00,86.51,86.53,86.44,86.45,16443.0,74.9668,74.9841,74.9061,74.9148,16443.0
2017-06-06 10:30:00,86.45,86.52,86.45,86.51,2525.0,74.9148,74.9754,74.9148,74.9668,2525.0
2017-06-06 10:35:00,86.51,86.52,86.47,86.48,10703.0,74.9668,74.9754,74.9321,74.9408,10703.0
2017-06-06 10:40:00,86.48,86.52,86.47,86.5,5444.0,74.9408,74.9754,74.9321,74.9581,5444.0
2017-06-06 10:45:00,86.51,86.51,86.4,86.41,10354.0,74.9668,74.9668,74.8715,74.8801,10354.0
2017-06-06 10:50:00,86.4,86.5,86.33,86.47,8751.0,74.8715,74.9581,74.8108,74.9321,8751.0
2017-06-06 10:55:00,86.47,86.51,86.45,86.49,11971.0,74.9321,74.9668,74.9148,74.9495,11971.0
2017-06-06 11:00:00,86.51,86.51,86.49,86.5,6530.0,74.9668,74.9668,74.9495,74.9581,6530.0
2017-06-06 11:05:00,86.49,86.49,86.45,86.45,8261.0,74.9495,74.9495,74.9148,74.9148,8261.0
2017-06-06 11:10:00,86.45,86.47,86.42,86.46,3905.0,74.9148,74.9321,74.8888,74.9235,3905.0
2017-06-06 11:15:00,86.46,86.47,86.42,86.46,3926.0,74.9235,74.9321,74.8888,74.9235,3926.0
2017-06-06 11:20:00,86.47,86.5,86.45,86.5,4016.0,74.9321,74.9581,74.9148,74.9581,4016.0
2017-06-06 11:25:00,86.51,86.52,86.46,86.51,5961.0,74.9668,74.9754,74.9235,74.9668,5961.0
2017-06-06 11:30:00,86.5,86.6,86.49,86.56,19254.0,74.9581,75.0448,74.9495,75.0101,19254.0
2017-06-06 11:35:00,86.57,86.63,86.57,86.63,5616.0,75.0188,75.0708,75.0188,75.0708,5616.0
2017-06-06 11:40:00,86.62,86.67,86.61,86.63,4200.0,75.0621,75.1054,75.0534,75.0708,4200.0
2017-06-06 11:45:00,86.63,86.65,86.6,86.6,4313.0,75.0708,75.0881,75.0448,75.0448,4313.0
2017-06-06 11:50:00,86.6,86.69,86.6,86.67,10603.0,75.0448,75.1228,75.0448,75.1054,10603.0
2017-06-06 11:55:00,86.68,86.77,86.68,86.76,8421.0,75.1141,75.1921,75.1141,75.1834,8421.0
2017-06-06 12:00:00,86.75,86.78,86.75,86.77,2462.0,75.1748,75.2008,75.1748,75.1921,2462.0
2017-06-06 12:05:00,86.76,86.77,86.73,86.77,4591.0,75.1834,75.1921,75.1574,75.1921,4591.0
2017-06-06 12:10:00,86.77,86.81,86.75,86.8,4000.0,75.1921,75.2268,75.1748,75.2181,4000.0
2017-06-06 12:15:00,86.82,86.83,86.79,86.83,3364.0,75.2354,75.2441,75.2094,75.2441,3364.0
2017-06-06 12:20:00,86.81,86.83,86.76,86.77,4476.0,75.2268,75.2441,75.1834,75.1921,4476.0
2017-06-06 12:25:00,86.77,86.77,86.68,86.68,4128.0,75.1921,75.1921,75.1141,75.1141,4128.0
2017-06-06 12:30:00,86.68,86.7,86.64,86.65,6687.0,75.1141,75.1314,75.0794,75.0881,6687.0
2017-06-06 12:35:00,86.65,86.69,86.65,86.67,2180.0,75.0881,75.1228,75.0881,75.1054,2180.0
2017-06-06 12:40:00,86.67,86.67,86.63,86.64,2395.0,75.1054,75.1054,75.0708,75.0794,2395.0
2017-06-06 12:45:00,86.64,86.65,86.56,86.58,8246.0,75.0794,75.0881,75.0101,75.0274,8246.0
2017-06-06 12:50:00,86.6,86.66,86.58,86.61,4577.0,75.0448,75.0968,75.0274,75.0534,4577.0
2017-06-06 12:55:00,86.6,86.61,86.57,86.57,3805.0,75.0448,75.0534,75.0188,75.0188,3805.0
2017-06-06 13:00:00,86.58,86.59,86.53,86.53,3834.0,75.0274,75.0361,74.9841,74.9841,3834.0
2017-06-06 13:05:00,86.51,86.54,86.5,86.54,2096.0,74.9668,74.9928,74.9581,74.9928,2096.0
2017-06-06 13:10:00,86.55,86.55,86.43,86.43,3700.0,75.0014,75.0014,74.8975,74.8975,3700.0
2017-06-06 13:15:00,86.46,86.52,86.46,86.52,3046.0,74.9235,74.9754,74.9235,74.9754,3046.0
2017-06-06 13:20:00,86.54,86.54,86.5,86.5,4070.0,74.9928,74.9928,74.9581,74.9581,4070.0
2017-06-06 13:25:00,86.47,86.5,86.46,86.48,3277.0,74.9321,74.9581,74.9235,74.9408,3277.0
2017-06-06 13:30:00,86.47,86.47,86.43,86.43,7715.0,74.9321,74.9321,74.8975,74.8975,7715.0
2017-06-06 13:35:00,86.43,86.5,86.42,86.45,5924.0,74.8975,74.9581,74.8888,74.9148,5924.0
2017-06-06 13:40:00,86.46,86.51,86.46,86.51,5357.0,74.9235,74.9668,74.9235,74.9668,5357.0
2017-06-06 13:45:00,86.52,86.56,86.52,86.56,2616.0,74.9754,75.0101,74.9754,75.0101,2616.0
2017-06-06 13:50:00,86.56,86.57,86.52,86.55,7147.0,75.0101,75.0188,74.9754,75.0014,7147.0
2017-06-06 13:55:00,86.54,86.55,86.52,86.53,3466.0,74.9928,75.0014,74.9754,74.9841,3466.0
2017-06-06 14:00:00,86.54,86.55,86.51,86.54,9680.0,74.9928,75.0014,74.9668,74.9928,9680.0
2017-06-06 14:05:00,86.54,86.56,86.51,86.51,5183.0,74.9928,75.0101,74.9668,74.9668,5183.0
2017-06-06 14:10:00,86.49,86.5,86.48,86.49,3900.0,74.9495,74.9581,74.9408,74.9495,3900.0
2017-06-06 14:15:00,86.48,86.5,86.45,86.5,7154.0,74.9408,74.9581,74.9148,74.9581,7154.0
2017-06-06 14:20:00,86.48,86.5,86.46,86.5,5555.0,74.9408,74.9581,74.9235,74.9581,5555.0
2017-06-06 14:25:00,86.51,86.52,86.49,86.5,3235.0,74.9668,74.9754,74.9495,74.9581,3235.0
2017-06-06 14:30:00,86.5,86.53,86.46,86.53,4550.0,74.9581,74.9841,74.9235,74.9841,4550.0
2017-06-06 14:35:00,86.52,86.57,86.52,86.54,3200.0,74.9754,75.0188,74.9754,74.9928,3200.0
2017-06-06 14:40:00,86.55,86.57,86.54,86.57,3762.0,75.0014,75.0188,74.9928,75.0188,3762.0
2017-06-06 14:45:00,86.57,86.58,86.55,86.56,3260.0,75.0188,75.0274,75.0014,75.0101,3260.0
2017-06-06 14:50:00,86.56,86.56,86.51,86.52,9534.0,75.0101,75.0101,74.9668,74.9754,9534.0
2017-06-06 14:55:00,86.51,86.57,86.51,86.55,6009.0,74.9668,75.0188,74.9668,75.0014,6009.0
2017-06-06 15:00:00,86.55,86.56,86.5,86.51,4100.0,75.0014,75.0101,74.9581,74.9668,4100.0
2017-06-06 15:05:00,86.51,86.57,86.51,86.57,5673.0,74.9668,75.0188,74.9668,75.0188,5673.0
2017-06-06 15:10:00,86.56,86.57,86.51,86.57,5796.0,75.0101,75.0188,74.9668,75.0188,5796.0
2017-06-06 15:15:00,86.57,86.58,86.55,86.55,9362.0,75.0188,75.0274,75.0014,75.0014,9362.0
2017-06-06 15:20:00,86.54,86.55,86.49,86.52,9265.0,74.9928,75.0014,74.9495,74.9754,9265.0
2017-06-06 15:25:00,86.51,86.53,86.45,86.45,13889.0,74.9668,74.9841,74.9148,74.9148,13889.0
2017-06-06 15:30:00,86.46,86.46,86.34,86.37,16226.0,74.9235,74.9235,74.8195,74.8455,16226.0
2017-06-06 15:35:00,86.37,86.41,86.33,86.4,17486.0,74.8455,74.8801,74.8108,74.8715,17486.0
2017-06-06 15:40:00,86.4,86.4,86.32,86.33,22309.0,74.8715,74.8715,74.8021,74.8108,22309.0
2017-06-06 15:45:00,86.32,86.33,86.23,86.24,21463.0,74.8021,74.8108,74.7241,74.7328,21463.0
2017-06-06 15:50:00,86.24,86.3,86.24,86.26,20529.0,74.7328,74.7848,74.7328,74.7501,20529.0
2017-06-06 15:55:00,86.25,86.28,86.24,86.26,34176.0,74.7415,74.7675,74.7328,74.7501,34176.0
2017-06-07 09:30:00,86.42,86.42,86.15,86.38,25629.0,74.8888,74.8888,74.6548,74.8541,25629.0
2017-06-07 09:35:00,86.31,86.35,86.14,86.14,18804.0,74.7935,74.8281,74.6462,74.6462,18804.0
2017-06-07 09:40:00,86.13,86.4,86.13,86.33,17136.0,74.6375,74.8715,74.6375,74.8108,17136.0
2017-06-07 09:45:00,86.37,86.51,86.33,86.48,22042.0,74.8455,74.9668,74.8108,74.9408,22042.0
2017-06-07 09:50:00,86.45,86.5,86.38,86.42,11701.0,74.9148,74.9581,74.8541,74.8888,11701.0
2017-06-07 09:55:00,86.41,86.48,86.39,86.46,6724.0,74.8801,74.9408,74.8628,74.9235,6724.0
2017-06-07 10:00:00,86.45,86.49,86.43,86.48,5303.0,74.9148,74.9495,74.8975,74.9408,5303.0
2017-06-07 10:05:00,86.49,86.51,86.45,86.51,12865.0,74.9495,74.9668,74.9148,74.9668,12865.0
2017-06-07 10:10:00,86.49,86.49,86.34,86.36,5900.0,74.9495,74.9495,74.8195,74.8368,5900.0
2017-06-07 10:15:00,86.37,86.39,86.32,86.35,6363.0,74.8455,74.8628,74.8021,74.8281,6363.0
2017-06-07 10:20:00,86.34,86.35,86.27,86.28,5800.0,74.8195,74.8281,74.7588,74.7675,5800.0
2017-06-07 10:25:00,86.27,86.27,86.15,86.17,6103.0,74.7588,74.7588,74.6548,74.6722,6103.0
2017-06-07 10:30:00,86.15,86.23,86.13,86.22,6752.0,74.6548,74.7241,74.6375,74.7155,6752.0
2017-06-07 10:35:00,86.21,86.24,86.19,86.23,2144.0,74.7068,74.7328,74.6895,74.7241,2144.0
2017-06-07 10:40:00,86.22,86.24,86.12,86.24,9568.0,74.7155,74.7328,74.6288,74.7328,9568.0
2017-06-07 10:45:00,86.24,86.29,86.23,86.27,8602.0,74.7328,74.7761,74.7241,74.7588,8602.0
2017-06-07 10:50:00,86.28,86.29,86.23,86.29,6600.0,74.7675,74.7761,74.7241,74.7761,6600.0
2017-06-07 10:55:00,86.29,86.3,86.25,86.27,3601.0,74.7761,74.7848,74.7415,74.7588,3601.0
2017-06-07 11:00:00,86.28,86.33,86.27,86.33,4855.0,74.7675,74.8108,74.7588,74.8108,4855.0
2017-06-07 11:05:00,86.35,86.42,86.35,86.42,5400.0,74.8281,74.8888,74.8281,74.8888,5400.0
2017-06-07 11:10:00,86.4,86.44,86.38,86.4,11254.0,74.8715,74.9061,74.8541,74.8715,11254.0
2017-06-07 11:15:00,86.39,86.4,86.35,86.37,4722.0,74.8628,74.8715,74.8281,74.8455,4722.0
2017-06-07 11:20:00,86.38,86.4,86.34,86.4,7300.0,74.8541,74.8715,74.8195,74.8715,7300.0
2017-06-07 11:25:00,86.39,86.4,86.33,86.34,7202.0,74.8628,74.8715,74.8108,74.8195,7202.0
2017-06-07 11:30:00,86.35,86.41,86.34,86.4,5485.0,74.8281,74.8801,74.8195,74.8715,5485.0
2017-06-07 11:35:00,86.41,86.46,86.4,86.45,5918.0,74.8801,74.9235,74.8715,74.9148,5918.0
2017-06-07 11:40:00,86.45,86.45,86.4,86.44,5116.0,74.9148,74.9148,74.8715,74.9061,5116.0
2017-06-07 11:45:00,86.44,86.45,86.41,86.43,6230.0,74.9061,74.9148,74.8801,74.8975,6230.0
2017-06-07 11:50:00,86.43,86.53,86.42,86.5,8288.0,74.8975,74.9841,74.8888,74.9581,8288.0
2017-06-07 11:55:00,86.52,86.52,86.46,86.46,7500.0,74.9754,74.9754,74.9235,74.9235,7500.0
2017-06-07 12:00:00,86.45,86.45,86.38,86.44,4869.0,74.9148,74.9148,74.8541,74.9061,4869.0
2017-06-07 12:05:00,86.44,86.49,86.43,86.44,6673.0,74.9061,74.9495,74.8975,74.9061,6673.0
2017-06-07 12:10:00,86.44,86.51,86.4,86.5,30111.0,74.9061,74.9668,74.8715,74.9581,30111.0
2017-06-07 12:15:00,86.51,86.55,86.39,86.39,24819.0,74.9668,75.0014,74.8628,74.8628,24819.0
2017-06-07 12:20:00,86.4,86.42,86.31,86.42,20285.0,74.8715,74.8888,74.7935,74.8888,20285.0
2017-06-07 12:25:00,86.44,86.44,86.37,86.39,3996.0,74.9061,74.9061,74.8455,74.8628,3996.0
2017-06-07 12:30:00,86.39,86.44,86.39,86.4,5468.0,74.8628,74.9061,74.8628,74.8715,5468.0
2017-06-07 12:35:00,86.42,86.44,86.41,86.43,4500.0,74.8888,74.9061,74.8801,74.8975,4500.0
2017-06-07 12:40:00,86.45,86.46,86.41,86.43,9607.0,74.9148,74.9235,74.8801,74.8975,9607.0
2017-06-07 12:45:00,86.44,86.45,86.32,86.36,5829.0,74.9061,74.9148,74.8021,74.8368,5829.0
2017-06-07 12:50:00,86.33,86.35,86.25,86.3,4300.0,74.8108,74.8281,74.7415,74.7848,4300.0
2017-06-07 12:55:00,86.29,86.35,86.29,86.31,4776.0,74.7761,74.8281,74.7761,74.7935,4776.0
2017-06-07 13:00:00,86.33,86.34,86.28,86.33,8402.0,74.8108,74.8195,74.7675,74.8108,8402.0
2017-06-07 13:05:00,86.34,86.34,86.27,86.27,6051.0,74.8195,74.8195,74.7588,74.7588,6051.0
2017-06-07 13:10:00,86.29,86.33,86.28,86.31,9606.0,74.7761,74.8108,74.7675,74.7935,9606.0
2017-06-07 13:15:00,86.28,86.34,86.28,86.34,3343.0,74.7675,74.8195,74.7675,74.8195,3343.0
2017-06-07 13:20:00,86.31,86.32,86.24,86.3,8400.0,74.7935,74.8021,74.7328,74.7848,8400.0
2017-06-07 13:25:00,86.33,86.33,86.3,86.31,1901.0,74.8108,74.8108,74.7848,74.7935,1901.0
2017-06-07 13:30:00,86.31,86.32,86.26,86.26,19259.0,74.7935,74.8021,74.7501,74.7501,19259.0
2017-06-07 13:35:00,86.28,86.31,86.23,86.28,8241.0,74.7675,74.7935,74.7241,74.7675,8241.0
2017-06-07 13:40:00,86.28,86.31,86.26,86.29,3400.0,74.7675,74.7935,74.7501,74.7761,3400.0
2017-06-07 13:45:00,86.31,86.33,86.27,86.31,8300.0,74.7935,74.8108,74.7588,74.7935,8300.0
2017-06-07 13:50:00,86.3,86.32,86.29,86.31,4354.0,74.7848,74.8021,74.7761,74.7935,4354.0
2017-06-07 13:55:00,86.3,86.35,86.29,86.31,7300.0,74.7848,74.8281,74.7761,74.7935,7300.0
2017-06-07 14:00:00,86.32,86.35,86.3,86.35,6635.0,74.8021,74.8281,74.7848,74.8281,6635.0
2017-06-07 14:05:00,86.36,86.43,86.34,86.41,11374.0,74.8368,74.8975,74.8195,74.8801,11374.0
2017-06-07 14:10:00,86.43,86.45,86.42,86.45,4534.0,74.8975,74.9148,74.8888,74.9148,4534.0
2017-06-07 14:15:00,86.44,86.46,86.44,86.45,4809.0,74.9061,74.9235,74.9061,74.9148,4809.0
2017-06-07 14:20:00,86.45,86.51,86.45,86.51,5577.0,74.9148,74.9668,74.9148,74.9668,5577.0
2017-06-07 14:25:00,86.51,86.56,86.5,86.54,5478.0,74.9668,75.0101,74.9581,74.9928,5478.0
2017-06-07 14:30:00,86.55,86.58,86.54,86.56,3400.0,75.0014,75.0274,74.9928,75.0101,3400.0
2017-06-07 14:35:00,86.57,86.59,86.54,86.55,5014.0,75.0188,75.0361,74.9928,75.0014,5014.0
2017-06-07 14:40:00,86.55,86.56,86.45,86.45,7587.0,75.0014,75.0101,74.9148,74.9148,7587.0
2017-06-07 14:45:00,86.47,86.54,86.46,86.5,8007.0,74.9321,74.9928,74.9235,74.9581,8007.0
2017-06-07 14:50:00,86.5,86.52,86.44,86.47,8519.0,74.9581,74.9754,74.9061,74.9321,8519.0
2017-06-07 14:55:00,86.46,86.5,86.45,86.46,7470.0,74.9235,74.9581,74.9148,74.9235,7470.0
2017-06-07 15:00:00,86.46,86.5,86.44,86.47,6961.0,74.9235,74.9581,74.9061,74.9321,6961.0
2017-06-07 15:05:00,86.47,86.53,86.47,86.52,11437.0,74.9321,74.9841,74.9321,74.9754,11437.0
2017-06-07 15:10:00,86.53,86.56,86.51,86.55,8802.0,74.9841,75.0101,74.9668,75.0014,8802.0
2017-06-07 15:15:00,86.56,86.57,86.53,86.53,8593.0,75.0101,75.0188,74.9841,74.9841,8593.0
2017-06-07 15:20:00,86.54,86.58,86.54,86.58,7460.0,74.9928,75.0274,74.9928,75.0274,7460.0
2017-06-07 15:25:00,86.57,86.57,86.52,86.52,8130.0,75.0188,75.0188,74.9754,74.9754,8130.0
2017-06-07 15:30:00,86.51,86.56,86.51,86.56,10429.0,74.9668,75.0101,74.9668,75.0101,10429.0
2017-06-07 15:35:00,86.55,86.56,86.49,86.52,14414.0,75.0014,75.0101,74.9495,74.9754,14414.0
2017-06-07 15:40:00,86.52,86.59,86.51,86.59,14956.0,74.9754,75.0361,74.9668,75.0361,14956.0
2017-06-07 15:45:00,86.6,86.64,86.59,86.61,28374.0,75.0448,75.0794,75.0361,75.0534,28374.0
2017-06-07 15:50:00,86.62,86.63,86.52,86.53,33224.0,75.0621,75.0708,74.9754,74.9841,33224.0
2017-06-07 15:55:00,86.53,86.54,86.46,86.53,60345.0,74.9841,74.9928,74.9235,74.9841,60345.0
2017-06-08 09:30:00,86.56,86.63,86.39,86.42,13671.0,75.0101,75.0708,74.8628,74.8888,13671.0
2017-06-08 09:35:00,86.43,86.48,86.15,86.3,12418.0,74.8975,74.9408,74.6548,74.7848,12418.0
2017-06-08 09:40:00,86.29,86.41,86.28,86.31,14486.0,74.7761,74.8801,74.7675,74.7935,14486.0
2017-06-08 09:45:00,86.31,86.32,86.1,86.13,16902.0,74.7935,74.8021,74.6115,74.6375,16902.0
2017-06-08 09:50:00,86.13,86.15,85.97,85.99,16714.0,74.6375,74.6548,74.4988,74.5162,16714.0
2017-06-08 09:55:00,85.98,86.01,85.77,85.83,25478.0,74.5075,74.5335,74.3255,74.3775,25478.0
2017-06-08 10:00:00,85.83,85.84,85.72,85.77,15226.0,74.3775,74.3862,74.2822,74.3255,15226.0
2017-06-08 10:05:00,85.77,85.87,85.71,85.76,35947.0,74.3255,74.4122,74.2735,74.3169,35947.0
2017-06-08 10:10:00,85.76,85.79,85.61,85.72,40074.0,74.3169,74.3429,74.1869,74.2822,40074.0
2017-06-08 10:15:00,85.73,85.87,85.72,85.81,33212.0,74.2909,74.4122,74.2822,74.3602,33212.0
2017-06-08 10:20:00,85.83,85.83,85.62,85.67,8248.0,74.3775,74.3775,74.1955,74.2389,8248.0
2017-06-08 10:25:00,85.65,85.65,85.48,85.53,19342.0,74.2215,74.2215,74.0742,74.1175,19342.0
2017-06-08 10:30:00,85.55,85.68,85.54,85.68,7889.0,74.1349,74.2475,74.1262,74.2475,7889.0
2017-06-08 10:35:00,85.69,85.71,85.6,85.6,9272.0,74.2562,74.2735,74.1782,74.1782,9272.0
2017-06-08 10:40:00,85.6,85.6,85.56,85.57,10591.0,74.1782,74.1782,74.1435,74.1522,10591.0
2017-06-08 10:45:00,85.55,85.62,85.53,85.62,6161.0,74.1349,74.1955,74.1175,74.1955,6161.0
2017-06-08 10:50:00,85.64,85.67,85.54,85.58,16467.0,74.2129,74.2389,74.1262,74.1609,16467.0
2017-06-08 10:55:00,85.58,85.59,85.45,85.53,9701.0,74.1609,74.1695,74.0482,74.1175,9701.0
2017-06-08 11:00:00,85.52,85.55,85.5,85.54,14325.0,74.1089,74.1349,74.0916,74.1262,14325.0
2017-06-08 11:05:00,85.55,85.56,85.39,85.46,31928.0,74.1349,74.1435,73.9962,74.0569,31928.0
2017-06-08 11:10:00,85.47,85.47,85.34,85.34,32592.0,74.0656,74.0656,73.9529,73.9529,32592.0
2017-06-08 11:15:00,85.35,85.36,85.09,85.19,70124.0,73.9616,73.9702,73.7363,73.8229,70124.0
2017-06-08 11:20:00,85.19,85.25,85.1,85.16,36268.0,73.8229,73.8749,73.7449,73.7969,36268.0
2017-06-08 11:25:00,85.16,85.16,85.0,85.05,29517.0,73.7969,73.7969,73.6583,73.7016,29517.0
2017-06-08 11:30:00,85.04,85.11,84.98,85.08,47816.0,73.6929,73.7536,73.6409,73.7276,47816.0
2017-06-08 11:35:00,85.09,85.11,85.06,85.09,18898.0,73.7363,73.7536,73.7103,73.7363,18898.0
2017-06-08 11:40:00,85.1,85.12,85.07,85.07,28139.0,73.7449,73.7623,73.7189,73.7189,28139.0
2017-06-08 11:45:00,85.06,85.13,85.03,85.09,31905.0,73.7103,73.7709,73.6843,73.7363,31905.0
2017-06-08 11:50:00,85.09,85.13,85.07,85.08,17840.0,73.7363,73.7709,73.7189,73.7276,17840.0
2017-06-08 11:55:00,85.07,85.08,85.01,85.08,8113.0,73.7189,73.7276,73.6669,73.7276,8113.0
2017-06-08 12:00:00,85.08,85.19,85.07,85.19,10739.0,73.7276,73.8229,73.7189,73.8229,10739.0
2017-06-08 12:05:00,85.2,85.28,85.2,85.22,13601.0,73.8316,73.9009,73.8316,73.8489,13601.0
2017-06-08 12:10:00,85.24,85.27,85.24,85.25,12835.0,73.8662,73.8922,73.8662,73.8749,12835.0
2017-06-08 12:15:00,85.25,85.31,85.23,85.31,23316.0,73.8749,73.9269,73.8576,73.9269,23316.0
2017-06-08 12:20:00,85.31,85.31,85.23,85.23,13073.0,73.9269,73.9269,73.8576,73.8576,13073.0
2017-06-08 12:25:00,85.23,85.23,85.14,85.19,10860.0,73.8576,73.8576,73.7796,73.8229,10860.0
2017-06-08 12:30:00,85.18,85.21,85.16,85.18,21950.0,73.8142,73.8402,73.7969,73.8142,21950.0
2017-06-08 12:35:00,85.18,85.26,85.18,85.19,8406.0,73.8142,73.8836,73.8142,73.8229,8406.0
2017-06-08 12:40:00,85.2,85.25,85.2,85.21,7965.0,73.8316,73.8749,73.8316,73.8402,7965.0
2017-06-08 12:45:00,85.23,85.23,85.16,85.16,4405.0,73.8576,73.8576,73.7969,73.7969,4405.0
2017-06-08 12:50:00,85.19,85.2,85.15,85.18,7164.0,73.8229,73.8316,73.7883,73.8142,7164.0
2017-06-08 12:55:00,85.17,85.19,85.17,85.17,4656.0,73.8056,73.8229,73.8056,73.8056,4656.0
2017-06-08 13:00:00,85.2,85.2,85.15,85.15,5669.0,73.8316,73.8316,73.7883,73.7883,5669.0
2017-06-08 13:05:00,85.18,85.18,85.13,85.15,10729.0,73.8142,73.8142,73.7709,73.7883,10729.0
2017-06-08 13:10:00,85.16,85.16,85.12,85.12,6510.0,73.7969,73.7969,73.7623,73.7623,6510.0
2017-06-08 13:15:00,85.13,85.13,85.08,85.09,5734.0,73.7709,73.7709,73.7276,73.7363,5734.0
2017-06-08 13:20:00,85.08,85.08,84.98,85.01,11772.0,73.7276,73.7276,73.6409,73.6669,11772.0
2017-06-08 13:25:00,85.0,85.0,84.87,84.87,35068.0,73.6583,73.6583,73.5456,73.5456,35068.0
2017-06-08 13:30:00,84.87,85.0,84.87,84.98,7827.0,73.5456,73.6583,73.5456,73.6409,7827.0
2017-06-08 13:35:00,84.99,85.02,84.98,85.0,9820.0,73.6496,73.6756,73.6409,73.6583,9820.0
2017-06-08 13:40:00,85.0,85.02,84.96,84.96,11868.0,73.6583,73.6756,73.6236,73.6236,11868.0
2017-06-08 13:45:00,84.98,85.07,84.98,85.06,10512.0,73.6409,73.7189,73.6409,73.7103,10512.0
2017-06-08 13:50:00,85.05,85.13,85.05,85.11,15509.0,73.7016,73.7709,73.7016,73.7536,15509.0
2017-06-08 13:55:00,85.1,85.14,85.06,85.1,13023.0,73.7449,73.7796,73.7103,73.7449,13023.0
2017-06-08 14:00:00,85.11,85.12,85.02,85.03,9043.0,73.7536,73.7623,73.6756,73.6843,9043.0
2017-06-08 14:05:00,85.02,85.05,85.0,85.05,11506.0,73.6756,73.7016,73.6583,73.7016,11506.0
2017-06-08 14:10:00,85.04,85.1,84.97,84.97,12502.0,73.6929,73.7449,73.6323,73.6323,12502.0
2017-06-08 14:15:00,84.96,84.98,84.91,84.95,7334.0,73.6236,73.6409,73.5803,73.6149,7334.0
2017-06-08 14:20:00,84.96,84.96,84.91,84.92,8908.0,73.6236,73.6236,73.5803,73.5889,8908.0
2017-06-08 14:25:00,84.92,84.97,84.87,84.97,10569.0,73.5889,73.6323,73.5456,73.6323,10569.0
2017-06-08 14:30:00,84.96,84.97,84.93,84.96,10487.0,73.6236,73.6323,73.5976,73.6236,10487.0
2017-06-08 14:35:00,84.97,84.99,84.95,84.96,10439.0,73.6323,73.6496,73.6149,73.6236,10439.0
2017-06-08 14:40:00,84.96,84.99,84.93,84.93,9892.0,73.6236,73.6496,73.5976,73.5976,9892.0
2017-06-08 14:45:00,84.93,84.93,84.85,84.92,8842.0,73.5976,73.5976,73.5283,73.5889,8842.0
2017-06-08 14:50:00,84.92,84.95,84.92,84.93,8093.0,73.5889,73.6149,73.5889,73.5976,8093.0
2017-06-08 14:55:00,84.93,84.98,84.93,84.96,11287.0,73.5976,73.6409,73.5976,73.6236,11287.0
2017-06-08 15:00:00,84.96,85.01,84.96,85.0,22164.0,73.6236,73.6669,73.6236,73.6583,22164.0
2017-06-08 15:05:00,85.0,85.08,84.99,85.08,14390.0,73.6583,73.7276,73.6496,73.7276,14390.0
2017-06-08 15:10:00,85.09,85.09,85.06,85.06,17817.0,73.7363,73.7363,73.7103,73.7103,17817.0
2017-06-08 15:15:00,85.06,85.07,85.02,85.06,17969.0,73.7103,73.7189,73.6756,73.7103,17969.0
2017-06-08 15:20:00,85.06,85.09,85.04,85.09,21149.0,73.7103,73.7363,73.6929,73.7363,21149.0
2017-06-08 15:25:00,85.09,85.13,85.09,85.12,12805.0,73.7363,73.7709,73.7363,73.7623,12805.0
2017-06-08 15:30:00,85.12,85.22,85.11,85.21,20746.0,73.7623,73.8489,73.7536,73.8402,20746.0
2017-06-08 15:35:00,85.22,85.22,85.12,85.12,62058.0,73.8489,73.8489,73.7623,73.7623,62058.0
2017-06-08 15:40:00,85.12,85.19,85.11,85.14,40049.0,73.7623,73.8229,73.7536,73.7796,40049.0
2017-06-08 15:45:00,85.13,85.24,85.12,85.23,33914.0,73.7709,73.8662,73.7623,73.8576,33914.0
2017-06-08 15:50:00,85.24,85.29,85.23,85.27,56688.0,73.8662,73.9096,73.8576,73.8922,56688.0
2017-06-08 15:55:00,85.27,85.28,85.21,85.27,88416.0,73.8922,73.9009,73.8402,73.8922,88416.0
2017-06-09 09:30:00,85.4,85.45,85.3,85.33,11666.0,74.0049,74.0482,73.9182,73.9442,11666.0
2017-06-09 09:35:00,85.33,85.34,85.04,85.05,5559.0,73.9442,73.9529,73.6929,73.7016,5559.0
2017-06-09 09:40:00,85.11,85.22,85.11,85.22,2159.0,73.7536,73.8489,73.7536,73.8489,2159.0
2017-06-09 09:45:00,85.18,85.22,85.14,85.18,7645.0,73.8142,73.8489,73.7796,73.8142,7645.0
2017-06-09 09:50:00,85.15,85.16,85.09,85.11,4330.0,73.7883,73.7969,73.7363,73.7536,4330.0
2017-06-09 09:55:00,85.09,85.18,85.08,85.09,6327.0,73.7363,73.8142,73.7276,73.7363,6327.0
2017-06-09 10:00:00,85.09,85.29,85.05,85.28,11313.0,73.7363,73.9096,73.7016,73.9009,11313.0
2017-06-09 10:05:00,85.27,85.41,85.27,85.4,16292.0,73.8922,74.0136,73.8922,74.0049,16292.0
2017-06-09 10:10:00,85.41,85.45,85.39,85.41,6010.0,74.0136,74.0482,73.9962,74.0136,6010.0
2017-06-09 10:15:00,85.42,85.5,85.42,85.5,7452.0,74.0222,74.0916,74.0222,74.0916,7452.0
2017-06-09 10:20:00,85.51,85.64,85.51,85.63,7789.0,74.1002,74.2129,74.1002,74.2042,7789.0
2017-06-09 10:25:00,85.63,85.63,85.58,85.58,2402.0,74.2042,74.2042,74.1609,74.1609,2402.0
2017-06-09 10:30:00,85.6,85.61,85.54,85.59,6768.0,74.1782,74.1869,74.1262,74.1695,6768.0
2017-06-09 10:35:00,85.6,85.6,85.56,85.56,5324.0,74.1782,74.1782,74.1435,74.1435,5324.0
2017-06-09 10:40:00,85.56,85.57,85.54,85.56,2251.0,74.1435,74.1522,74.1262,74.1435,2251.0
2017-06-09 10:45:00,85.56,85.56,85.46,85.48,6102.0,74.1435,74.1435,74.0569,74.0742,6102.0
2017-06-09 10:50:00,85.47,85.47,85.34,85.35,6989.0,74.0656,74.0656,73.9529,73.9616,6989.0
2017-06-09 10:55:00,85.34,85.39,85.32,85.34,5575.0,73.9529,73.9962,73.9356,73.9529,5575.0
2017-06-09 11:00:00,85.34,85.41,85.33,85.41,5112.0,73.9529,74.0136,73.9442,74.0136,5112.0
2017-06-09 11:05:00,85.41,85.47,85.38,85.47,10102.0,74.0136,74.0656,73.9876,74.0656,10102.0
2017-06-09 11:10:00,85.48,85.49,85.44,85.49,6710.0,74.0742,74.0829,74.0396,74.0829,6710.0
2017-06-09 11:15:00,85.49,85.53,85.44,85.46,8041.0,74.0829,74.1175,74.0396,74.0569,8041.0
2017-06-09 11:20:00,85.44,85.48,85.41,85.42,9438.0,74.0396,74.0742,74.0136,74.0222,9438.0
2017-06-09 11:25:00,85.43,85.51,85.43,85.47,6296.0,74.0309,74.1002,74.0309,74.0656,6296.0
2017-06-09 11:30:00,85.48,85.56,85.48,85.51,4522.0,74.0742,74.1435,74.0742,74.1002,4522.0
2017-06-09 11:35:00,85.5,85.5,85.43,85.43,3336.0,74.0916,74.0916,74.0309,74.0309,3336.0
2017-06-09 11:40:00,85.43,85.44,85.39,85.4,6818.0,74.0309,74.0396,73.9962,74.0049,6818.0
2017-06-09 11:45:00,85.41,85.42,85.37,85.37,5662.0,74.0136,74.0222,73.9789,73.9789,5662.0
2017-06-09 11:50:00,85.36,85.36,85.27,85.3,7890.0,73.9702,73.9702,73.8922,73.9182,7890.0
2017-06-09 11:55:00,85.28,85.33,85.28,85.3,6676.0,73.9009,73.9442,73.9009,73.9182,6676.0
2017-06-09 12:00:00,85.31,85.38,85.3,85.38,12097.0,73.9269,73.9876,73.9182,73.9876,12097.0
2017-06-09 12:05:00,85.39,85.42,85.35,85.41,10378.0,73.9962,74.0222,73.9616,74.0136,10378.0
2017-06-09 12:10:00,85.4,85.41,85.35,85.37,7030.0,74.0049,74.0136,73.9616,73.9789,7030.0
2017-06-09 12:15:00,85.37,85.37,85.28,85.3,14056.0,73.9789,73.9789,73.9009,73.9182,14056.0
2017-06-09 12:20:00,85.29,85.33,85.28,85.28,6291.0,73.9096,73.9442,73.9009,73.9009,6291.0
2017-06-09 12:25:00,85.29,85.3,85.17,85.22,5640.0,73.9096,73.9182,73.8056,73.8489,5640.0
2017-06-09 12:30:00,85.22,85.22,85.07,85.1,8736.0,73.8489,73.8489,73.7189,73.7449,8736.0
2017-06-09 12:35:00,85.12,85.16,84.99,85.07,7805.0,73.7623,73.7969,73.6496,73.7189,7805.0
2017-06-09 12:40:00,85.07,85.09,85.04,85.07,6272.0,73.7189,73.7363,73.6929,73.7189,6272.0
2017-06-09 12:45:00,85.05,85.06,84.99,85.01,5113.0,73.7016,73.7103,73.6496,73.6669,5113.0
2017-06-09 12:50:00,85.0,85.11,85.0,85.11,7820.0,73.6583,73.7536,73.6583,73.7536,7820.0
2017-06-09 12:55:00,85.1,85.12,85.0,85.03,9681.0,73.7449,73.7623,73.6583,73.6843,9681.0
2017-06-09 13:00:00,85.02,85.1,84.99,85.0,6125.0,73.6756,73.7449,73.6496,73.6583,6125.0
2017-06-09 13:05:00,84.99,85.0,84.92,84.95,7495.0,73.6496,73.6583,73.5889,73.6149,7495.0
2017-06-09 13:10:00,84.95,84.97,84.71,84.74,10951.0,73.6149,73.6323,73.407,73.433,10951.0
2017-06-09 13:15:00,84.74,84.8,84.67,84.79,12563.0,73.433,73.485,73.3723,73.4763,12563.0
2017-06-09 13:20:00,84.76,84.87,84.73,84.84,12208.0,73.4503,73.5456,73.4243,73.5196,12208.0
2017-06-09 13:25:00,84.84,84.84,84.76,84.8,8537.0,73.5196,73.5196,73.4503,73.485,8537.0
2017-06-09 13:30:00,84.79,84.8,84.69,84.7,11004.0,73.4763,73.485,73.3896,73.3983,11004.0
2017-06-09 13:35:00,84.71,84.72,84.54,84.56,9691.0,73.407,73.4156,73.2596,73.277,9691.0
2017-06-09 13:40:00,84.61,84.66,84.56,84.65,8947.0,73.3203,73.3636,73.277,73.355,8947.0
2017-06-09 13:45:00,84.68,84.7,84.57,84.58,7663.0,73.381,73.3983,73.2856,73.2943,7663.0
2017-06-09 13:50:00,84.59,84.73,84.59,84.62,6564.0,73.303,73.4243,73.303,73.329,6564.0
2017-06-09 13:55:00,84.63,84.67,84.6,84.65,8508.0,73.3376,73.3723,73.3116,73.355,8508.0
2017-06-09 14:00:00,84.63,84.75,84.63,84.71,13058.0,73.3376,73.4416,73.3376,73.407,13058.0
2017-06-09 14:05:00,84.71,84.78,84.71,84.72,6957.0,73.407,73.4676,73.407,73.4156,6957.0
2017-06-09 14:10:00,84.72,84.78,84.68,84.73,11870.0,73.4156,73.4676,73.381,73.4243,11870.0
2017-06-09 14:15:00,84.73,84.8,84.73,84.74,9024.0,73.4243,73.485,73.4243,73.433,9024.0
2017-06-09 14:20:00,84.74,84.77,84.65,84.68,16491.0,73.433,73.459,73.355,73.381,16491.0
2017-06-09 14:25:00,84.68,84.71,84.61,84.62,8545.0,73.381,73.407,73.3203,73.329,8545.0
2017-06-09 14:30:00,84.62,84.62,84.46,84.53,17893.0,73.329,73.329,73.1903,73.251,17893.0
2017-06-09 14:35:00,84.49,84.49,84.34,84.41,17348.0,73.2163,73.2163,73.0863,73.147,17348.0
2017-06-09 14:40:00,84.41,84.41,84.28,84.3,12131.0,73.147,73.147,73.0343,73.0517,12131.0
2017-06-09 14:45:00,84.29,84.3,83.94,83.96,49263.0,73.043,73.0517,72.7397,72.757,49263.0
2017-06-09 14:50:00,83.98,84.31,83.95,84.29,18215.0,72.7744,73.0603,72.7484,73.043,18215.0
2017-06-09 14:55:00,84.33,84.42,84.27,84.27,14065.0,73.0777,73.1557,73.0257,73.0257,14065.0
2017-06-09 15:00:00,84.29,84.53,84.29,84.46,11806.0,73.043,73.251,73.043,73.1903,11806.0
2017-06-09 15:05:00,84.45,84.48,84.34,84.43,19769.0,73.1817,73.2077,73.0863,73.1643,19769.0
2017-06-09 15:10:00,84.46,84.57,84.46,84.52,16115.0,73.1903,73.2856,73.1903,73.2423,16115.0
2017-06-09 15:15:00,84.52,84.61,84.5,84.6,20695.0,73.2423,73.3203,73.225,73.3116,20695.0
2017-06-09 15:20:00,84.59,84.6,84.53,84.6,18512.0,73.303,73.3116,73.251,73.3116,18512.0
2017-06-09 15:25:00,84.62,84.62,84.53,84.6,10898.0,73.329,73.329,73.251,73.3116,10898.0
2017-06-09 15:30:00,84.61,84.61,84.42,84.47,17392.0,73.3203,73.3203,73.1557,73.199,17392.0
2017-06-09 15:35:00,84.49,84.55,84.46,84.49,22310.0,73.2163,73.2683,73.1903,73.2163,22310.0
2017-06-09 15:40:00,84.49,84.49,84.38,84.42,25176.0,73.2163,73.2163,73.121,73.1557,25176.0
2017-06-09 15:45:00,84.43,84.48,84.37,84.39,53209.0,73.1643,73.2077,73.1123,73.1297,53209.0
2017-06-09 15:50:00,84.39,84.47,84.37,84.47,96111.0,73.1297,73.199,73.1123,73.199,96111.0
2017-06-09 15:55:00,84.47,84.63,84.44,84.6,83196.0,73.199,73.3376,73.173,73.3116,83196.0
2017-06-12 09:30:00,84.36,84.36,83.78,84.23,31981.0,73.1037,73.1037,72.6011,72.991,31981.0
2017-06-12 09:35:00,84.22,84.26,83.56,83.56,17014.0,72.9823,73.017,72.4104,72.4104,17014.0
2017-06-12 09:40:00,83.61,83.96,83.58,83.9,13560.0,72.4537,72.757,72.4277,72.705,13560.0
2017-06-12 09:45:00,83.93,84.05,83.62,83.64,25637.0,72.731,72.835,72.4624,72.4797,25637.0
2017-06-12 09:50:00,83.62,83.62,83.36,83.57,14827.0,72.4624,72.4624,72.2371,72.4191,14827.0
2017-06-12 09:55:00,83.59,83.75,83.52,83.72,9950.0,72.4364,72.5751,72.3757,72.5491,9950.0
2017-06-12 10:00:00,83.76,84.07,83.7,84.03,27090.0,72.5837,72.8524,72.5317,72.8177,27090.0
2017-06-12 10:05:00,84.03,84.03,83.66,83.68,20773.0,72.8177,72.8177,72.4971,72.5144,20773.0
2017-06-12 10:10:00,83.68,84.04,83.67,83.82,16614.0,72.5144,72.8264,72.5057,72.6357,16614.0
2017-06-12 10:15:00,83.77,84.07,83.77,84.06,14129.0,72.5924,72.8524,72.5924,72.8437,14129.0
2017-06-12 10:20:00,84.04,84.04,83.93,83.98,22694.0,72.8264,72.8264,72.731,72.7744,22694.0
2017-06-12 10:25:00,83.98,84.02,83.89,83.98,15518.0,72.7744,72.809,72.6964,72.7744,15518.0
2017-06-12 10:30:00,84.0,84.03,83.92,83.95,24934.0,72.7917,72.8177,72.7224,72.7484,24934.0
2017-06-12 10:35:00,83.97,84.06,83.95,84.04,35309.0,72.7657,72.8437,72.7484,72.8264,35309.0
2017-06-12 10:40:00,84.06,84.08,83.99,84.0,27636.0,72.8437,72.861,72.783,72.7917,27636.0
2017-06-12 10:45:00,84.0,84.05,83.95,84.03,16333.0,72.7917,72.835,72.7484,72.8177,16333.0
2017-06-12 10:50:00,84.01,84.04,83.94,84.04,55806.0,72.8004,72.8264,72.7397,72.8264,55806.0
2017-06-12 10:55:00,84.02,84.12,83.99,84.03,18578.0,72.809,72.8957,72.783,72.8177,18578.0
2017-06-12 11:00:00,84.05,84.46,84.04,84.45,16416.0,72.835,73.1903,72.8264,73.1817,16416.0
2017-06-12 11:05:00,84.41,84.49,84.28,84.45,18031.0,73.147,73.2163,73.0343,73.1817,18031.0
2017-06-12 11:10:00,84.45,84.69,84.43,84.66,32125.0,73.1817,73.3896,73.1643,73.3636,32125.0
2017-06-12 11:15:00,84.66,84.75,84.6,84.71,19356.0,73.3636,73.4416,73.3116,73.407,19356.0
2017-06-12 11:20:00,84.72,84.72,84.52,84.52,8997.0,73.4156,73.4156,73.2423,73.2423,8997.0
2017-06-12 11:25:00,84.5,84.56,84.44,84.53,15153.0,73.225,73.277,73.173,73.251,15153.0
2017-06-12 11:30:00,84.53,84.61,84.52,84.6,13252.0,73.251,73.3203,73.2423,73.3116,13252.0
2017-06-12 11:35:00,84.61,84.64,84.58,84.6,12828.0,73.3203,73.3463,73.2943,73.3116,12828.0
2017-06-12 11:40:00,84.6,84.62,84.52,84.6,13319.0,73.3116,73.329,73.2423,73.3116,13319.0
2017-06-12 11:45:00,84.59,84.63,84.52,84.53,12779.0,73.303,73.3376,73.2423,73.251,12779.0
2017-06-12 11:50:00,84.53,84.65,84.53,84.63,9000.0,73.251,73.355,73.251,73.3376,9000.0
2017-06-12 11:55:00,84.62,84.68,84.6,84.67,13805.0,73.329,73.381,73.3116,73.3723,13805.0
2017-06-12 12:00:00,84.68,84.68,84.61,84.63,7933.0,73.381,73.381,73.3203,73.3376,7933.0
2017-06-12 12:05:00,84.63,84.65,84.59,84.62,10034.0,73.3376,73.355,73.303,73.329,10034.0
2017-06-12 12:10:00,84.63,84.67,84.61,84.63,8300.0,73.3376,73.3723,73.3203,73.3376,8300.0
2017-06-12 12:15:00,84.63,84.63,84.57,84.62,10220.0,73.3376,73.3376,73.2856,73.329,10220.0
2017-06-12 12:20:00,84.63,84.63,84.35,84.38,10396.0,73.3376,73.3376,73.095,73.121,10396.0
2017-06-12 12:25:00,84.39,84.41,84.29,84.37,7800.0,73.1297,73.147,73.043,73.1123,7800.0
2017-06-12 12:30:00,84.37,84.51,84.34,84.49,11392.0,73.1123,73.2336,73.0863,73.2163,11392.0
2017-06-12 12:35:00,84.5,84.67,84.49,84.66,7686.0,73.225,73.3723,73.2163,73.3636,7686.0
2017-06-12 12:40:00,84.66,84.73,84.57,84.65,10558.0,73.3636,73.4243,73.2856,73.355,10558.0
2017-06-12 12:45:00,84.62,84.66,84.54,84.66,12007.0,73.329,73.3636,73.2596,73.3636,12007.0
2017-06-12 12:50:00,84.67,84.72,84.65,84.68,10382.0,73.3723,73.4156,73.355,73.381,10382.0
2017-06-12 12:55:00,84.69,84.69,84.53,84.58,8127.0,73.3896,73.3896,73.251,73.2943,8127.0
2017-06-12 13:00:00,84.57,84.58,84.48,84.51,13307.0,73.2856,73.2943,73.2077,73.2336,13307.0
2017-06-12 13:05:00,84.52,84.65,84.52,84.61,14212.0,73.2423,73.355,73.2423,73.3203,14212.0
2017-06-12 13:10:00,84.6,84.69,84.59,84.68,11387.0,73.3116,73.3896,73.303,73.381,11387.0
2017-06-12 13:15:00,84.68,84.76,84.67,84.75,14186.0,73.381,73.4503,73.3723,73.4416,14186.0
2017-06-12 13:20:00,84.74,84.86,84.74,84.86,19873.0,73.433,73.5369,73.433,73.5369,19873.0
2017-06-12 13:25:00,84.87,84.88,84.82,84.83,18006.0,73.5456,73.5543,73.5023,73.511,18006.0
2017-06-12 13:30:00,84.84,84.93,84.84,84.91,20740.0,73.5196,73.5976,73.5196,73.5803,20740.0
2017-06-12 13:35:00,84.91,84.92,84.76,84.77,14112.0,73.5803,73.5889,73.4503,73.459,14112.0
2017-06-12 13:40:00,84.77,84.85,84.73,84.73,11852.0,73.459,73.5283,73.4243,73.4243,11852.0
2017-06-12 13:45:00,84.73,84.73,84.63,84.7,9431.0,73.4243,73.4243,73.3376,73.3983,9431.0
2017-06-12 13:50:00,84.75,84.75,84.68,84.72,10535.0,73.4416,73.4416,73.381,73.4156,10535.0
2017-06-12 13:55:00,84.72,84.73,84.68,84.69,14359.0,73.4156,73.4243,73.381,73.3896,14359.0
2017-06-12 14:00:00,84.7,84.78,84.69,84.75,9833.0,73.3983,73.4676,73.3896,73.4416,9833.0
2017-06-12 14:05:00,84.74,84.79,84.71,84.78,11506.0,73.433,73.4763,73.407,73.4676,11506.0
2017-06-12 14:10:00,84.78,84.83,84.76,84.79,11187.0,73.4676,73.511,73.4503,73.4763,11187.0
2017-06-12 14:15:00,84.81,84.83,84.77,84.79,14965.0,73.4936,73.511,73.459,73.4763,14965.0
2017-06-12 14:20:00,84.78,84.81,84.75,84.75,11505.0,73.4676,73.4936,73.4416,73.4416,11505.0
2017-06-12 14:25:00,84.74,84.77,84.71,84.76,12968.0,73.433,73.459,73.407,73.4503,12968.0
2017-06-12 14:30:00,84.76,84.91,84.76,84.91,19148.0,73.4503,73.5803,73.4503,73.5803,19148.0
2017-06-12 14:35:00,84.91,84.91,84.83,84.89,16193.0,73.5803,73.5803,73.511,73.5629,16193.0
2017-06-12 14:40:00,84.88,84.9,84.82,84.9,10473.0,73.5543,73.5716,73.5023,73.5716,10473.0
2017-06-12 14:45:00,84.9,84.92,84.84,84.88,23194.0,73.5716,73.5889,73.5196,73.5543,23194.0
2017-06-12 14:50:00,84.88,84.88,84.81,84.81,11807.0,73.5543,73.5543,73.4936,73.4936,11807.0
2017-06-12 14:55:00,84.81,84.87,84.81,84.84,11996.0,73.4936,73.5456,73.4936,73.5196,11996.0
2017-06-12 15:00:00,84.84,84.85,84.75,84.8,13591.0,73.5196,73.5283,73.4416,73.485,13591.0
2017-06-12 15:05:00,84.82,84.86,84.79,84.83,12006.0,73.5023,73.5369,73.4763,73.511,12006.0
2017-06-12 15:10:00,84.84,84.85,84.72,84.75,12925.0,73.5196,73.5283,73.4156,73.4416,12925.0
2017-06-12 15:15:00,84.76,84.82,84.74,84.8,21899.0,73.4503,73.5023,73.433,73.485,21899.0
2017-06-12 15:20:00,84.81,84.86,84.78,84.78,17744.0,73.4936,73.5369,73.4676,73.4676,17744.0
2017-06-12 15:25:00,84.78,84.79,84.72,84.78,17180.0,73.4676,73.4763,73.4156,73.4676,17180.0
2017-06-12 15:30:00,84.77,84.77,84.72,84.75,13572.0,73.459,73.459,73.4156,73.4416,13572.0
2017-06-12 15:35:00,84.75,84.79,84.72,84.75,27814.0,73.4416,73.4763,73.4156,73.4416,27814.0
2017-06-12 15:40:00,84.75,84.75,84.68,84.69,20949.0,73.4416,73.4416,73.381,73.3896,20949.0
2017-06-12 15:45:00,84.68,84.77,84.65,84.71,41839.0,73.381,73.459,73.355,73.407,41839.0
2017-06-12 15:50:00,84.72,84.86,84.72,84.86,45144.0,73.4156,73.5369,73.4156,73.5369,45144.0
2017-06-12 15:55:00,84.85,84.93,84.84,84.92,96704.0,73.5283,73.5976,73.5196,73.5889,96704.0
2017-06-13 09:30:00,85.07,85.64,85.07,85.43,21939.0,73.7189,74.2129,73.7189,74.0309,21939.0
2017-06-13 09:35:00,85.46,85.51,85.26,85.32,5813.0,74.0569,74.1002,73.8836,73.9356,5813.0
2017-06-13 09:40:00,85.34,85.61,85.33,85.59,8105.0,73.9529,74.1869,73.9442,74.1695,8105.0
2017-06-13 09:45:00,85.59,85.65,85.47,85.51,34426.0,74.1695,74.2215,74.0656,74.1002,34426.0
2017-06-13 09:50:00,85.52,85.55,85.44,85.49,22256.0,74.1089,74.1349,74.0396,74.0829,22256.0
2017-06-13 09:55:00,85.49,85.54,85.44,85.54,15371.0,74.0829,74.1262,74.0396,74.1262,15371.0
2017-06-13 10:00:00,85.54,85.66,85.48,85.51,79343.0,74.1262,74.2302,74.0742,74.1002,79343.0
2017-06-13 10:05:00,85.51,85.61,85.49,85.52,16118.0,74.1002,74.1869,74.0829,74.1089,16118.0
2017-06-13 10:10:00,85.52,85.57,85.34,85.54,53601.0,74.1089,74.1522,73.9529,74.1262,53601.0
2017-06-13 10:15:00,85.54,85.54,85.33,85.35,12307.0,74.1262,74.1262,73.9442,73.9616,12307.0
2017-06-13 10:20:00,85.37,85.51,85.37,85.44,12531.0,73.9789,74.1002,73.9789,74.0396,12531.0
2017-06-13 10:25:00,85.45,85.5,85.41,85.46,9600.0,74.0482,74.0916,74.0136,74.0569,9600.0
2017-06-13 10:30:00,85.46,85.54,85.44,85.54,4382.0,74.0569,74.1262,74.0396,74.1262,4382.0
2017-06-13 10:35:00,85.52,85.55,85.47,85.47,11086.0,74.1089,74.1349,74.0656,74.0656,11086.0
2017-06-13 10:40:00,85.49,85.49,85.28,85.34,16950.0,74.0829,74.0829,73.9009,73.9529,16950.0
2017-06-13 10:45:00,85.35,85.35,85.23,85.34,8270.0,73.9616,73.9616,73.8576,73.9529,8270.0
2017-06-13 10:50:00,85.37,85.41,85.28,85.32,12427.0,73.9789,74.0136,73.9009,73.9356,12427.0
2017-06-13 10:55:00,85.32,85.39,85.31,85.31,13706.0,73.9356,73.9962,73.9269,73.9269,13706.0
2017-06-13 11:00:00,85.3,85.36,85.3,85.34,12632.0,73.9182,73.9702,73.9182,73.9529,12632.0
2017-06-13 11:05:00,85.36,85.46,85.36,85.44,5606.0,73.9702,74.0569,73.9702,74.0396,5606.0
2017-06-13 11:10:00,85.45,85.45,85.38,85.42,15090.0,74.0482,74.0482,73.9876,74.0222,15090.0
2017-06-13 11:15:00,85.41,85.45,85.34,85.39,13183.0,74.0136,74.0482,73.9529,73.9962,13183.0
2017-06-13 11:20:00,85.36,85.4,85.34,85.4,7800.0,73.9702,74.0049,73.9529,74.0049,7800.0
2017-06-13 11:25:00,85.41,85.45,85.38,85.43,12697.0,74.0136,74.0482,73.9876,74.0309,12697.0
2017-06-13 11:30:00,85.43,85.45,85.34,85.34,28583.0,74.0309,74.0482,73.9529,73.9529,28583.0
2017-06-13 11:35:00,85.34,85.4,85.31,85.4,18042.0,73.9529,74.0049,73.9269,74.0049,18042.0
2017-06-13 11:40:00,85.39,85.43,85.32,85.38,10901.0,73.9962,74.0309,73.9356,73.9876,10901.0
2017-06-13 11:45:00,85.39,85.43,85.36,85.37,8255.0,73.9962,74.0309,73.9702,73.9789,8255.0
2017-06-13 11:50:00,85.37,85.38,85.31,85.33,4900.0,73.9789,73.9876,73.9269,73.9442,4900.0
2017-06-13 11:55:00,85.35,85.42,85.34,85.38,6907.0,73.9616,74.0222,73.9529,73.9876,6907.0
2017-06-13 12:00:00,85.39,85.55,85.39,85.5,14916.0,73.9962,74.1349,73.9962,74.0916,14916.0
2017-06-13 12:05:00,85.5,85.56,85.47,85.5,12068.0,74.0916,74.1435,74.0656,74.0916,12068.0
2017-06-13 12:10:00,85.5,85.56,85.5,85.56,11930.0,74.0916,74.1435,74.0916,74.1435,11930.0
2017-06-13 12:15:00,85.55,85.56,85.48,85.51,13091.0,74.1349,74.1435,74.0742,74.1002,13091.0
2017-06-13 12:20:00,85.52,85.54,85.48,85.53,10559.0,74.1089,74.1262,74.0742,74.1175,10559.0
2017-06-13 12:25:00,85.51,85.55,85.48,85.52,7403.0,74.1002,74.1349,74.0742,74.1089,7403.0
2017-06-13 12:30:00,85.52,85.52,85.48,85.49,8379.0,74.1089,74.1089,74.0742,74.0829,8379.0
2017-06-13 12:35:00,85.5,85.53,85.48,85.49,9092.0,74.0916,74.1175,74.0742,74.0829,9092.0
2017-06-13 12:40:00,85.51,85.55,85.49,85.54,8571.0,74.1002,74.1349,74.0829,74.1262,8571.0
2017-06-13 12:45:00,85.52,85.55,85.49,85.53,6600.0,74.1089,74.1349,74.0829,74.1175,6600.0
2017-06-13 12:50:00,85.53,85.58,85.5,85.58,4200.0,74.1175,74.1609,74.0916,74.1609,4200.0
2017-06-13 12:55:00,85.6,85.71,85.59,85.71,13842.0,74.1782,74.2735,74.1695,74.2735,13842.0
2017-06-13 13:00:00,85.71,85.73,85.62,85.67,20021.0,74.2735,74.2909,74.1955,74.2389,20021.0
2017-06-13 13:05:00,85.67,85.74,85.65,85.69,21337.0,74.2389,74.2995,74.2215,74.2562,21337.0
2017-06-13 13:10:00,85.67,85.76,85.67,85.75,13158.0,74.2389,74.3169,74.2389,74.3082,13158.0
2017-06-13 13:15:00,85.75,85.84,85.74,85.83,18105.0,74.3082,74.3862,74.2995,74.3775,18105.0
2017-06-13 13:20:00,85.84,85.89,85.83,85.88,20301.0,74.3862,74.4295,74.3775,74.4208,20301.0
2017-06-13 13:25:00,85.87,85.94,85.85,85.93,15285.0,74.4122,74.4728,74.3948,74.4642,15285.0
2017-06-13 13:30:00,85.93,85.93,85.85,85.9,20046.0,74.4642,74.4642,74.3948,74.4382,20046.0
2017-06-13 13:35:00,85.9,85.99,85.88,85.95,27412.0,74.4382,74.5162,74.4208,74.4815,27412.0
2017-06-13 13:40:00,85.95,85.95,85.76,85.81,10976.0,74.4815,74.4815,74.3169,74.3602,10976.0
2017-06-13 13:45:00,85.82,85.85,85.73,85.78,9542.0,74.3689,74.3948,74.2909,74.3342,9542.0
2017-06-13 13:50:00,85.78,85.88,85.78,85.86,11271.0,74.3342,74.4208,74.3342,74.4035,11271.0
2017-06-13 13:55:00,85.86,85.9,85.86,85.87,4100.0,74.4035,74.4382,74.4035,74.4122,4100.0
2017-06-13 14:00:00,85.88,85.92,85.84,85.9,8475.0,74.4208,74.4555,74.3862,74.4382,8475.0
2017-06-13 14:05:00,85.89,85.93,85.89,85.91,7797.0,74.4295,74.4642,74.4295,74.4468,7797.0
2017-06-13 14:10:00,85.9,85.97,85.9,85.95,10178.0,74.4382,74.4988,74.4382,74.4815,10178.0
2017-06-13 14:15:00,85.95,85.97,85.94,85.96,11503.0,74.4815,74.4988,74.4728,74.4902,11503.0
2017-06-13 14:20:00,85.96,85.96,85.88,85.9,9535.0,74.4902,74.4902,74.4208,74.4382,9535.0
2017-06-13 14:25:00,85.89,85.91,85.86,85.88,5951.0,74.4295,74.4468,74.4035,74.4208,5951.0
2017-06-13 14:30:00,85.88,85.93,85.85,85.89,14091.0,74.4208,74.4642,74.3948,74.4295,14091.0
2017-06-13 14:35:00,85.87,85.92,85.78,85.82,14098.0,74.4122,74.4555,74.3342,74.3689,14098.0
2017-06-13 14:40:00,85.82,85.84,85.79,85.83,14400.0,74.3689,74.3862,74.3429,74.3775,14400.0
2017-06-13 14:45:00,85.84,85.84,85.79,85.8,10632.0,74.3862,74.3862,74.3429,74.3515,10632.0
2017-06-13 14:50:00,85.8,85.83,85.75,85.75,8060.0,74.3515,74.3775,74.3082,74.3082,8060.0
2017-06-13 14:55:00,85.75,85.76,85.67,85.7,10482.0,74.3082,74.3169,74.2389,74.2649,10482.0
2017-06-13 15:00:00,85.71,85.72,85.68,85.71,7067.0,74.2735,74.2822,74.2475,74.2735,7067.0
2017-06-13 15:05:00,85.71,85.74,85.66,85.71,7837.0,74.2735,74.2995,74.2302,74.2735,7837.0
2017-06-13 15:10:00,85.72,85.72,85.66,85.66,8106.0,74.2822,74.2822,74.2302,74.2302,8106.0
2017-06-13 15:15:00,85.67,85.68,85.64,85.65,9312.0,74.2389,74.2475,74.2129,74.2215,9312.0
2017-06-13 15:20:00,85.65,85.69,85.64,85.67,12242.0,74.2215,74.2562,74.2129,74.2389,12242.0
2017-06-13 15:25:00,85.68,85.8,85.68,85.8,11945.0,74.2475,74.3515,74.2475,74.3515,11945.0
2017-06-13 15:30:00,85.79,85.81,85.77,85.8,23064.0,74.3429,74.3602,74.3255,74.3515,23064.0
2017-06-13 15:35:00,85.79,85.8,85.73,85.73,25541.0,74.3429,74.3515,74.2909,74.2909,25541.0
2017-06-13 15:40:00,85.74,85.76,85.7,85.75,21844.0,74.2995,74.3169,74.2649,74.3082,21844.0
2017-06-13 15:45:00,85.74,85.76,85.72,85.75,21934.0,74.2995,74.3169,74.2822,74.3082,21934.0
2017-06-13 15:50:00,85.75,85.76,85.63,85.64,31858.0,74.3082,74.3169,74.2042,74.2129,31858.0
2017-06-13 15:55:00,85.64,85.73,85.63,85.73,57867.0,74.2129,74.2909,74.2042,74.2909,57867.0
2017-06-14 09:30:00,85.89,86.29,85.84,86.02,18184.0,74.6813,75.0291,74.6378,74.7943,18184.0
2017-06-14 09:35:00,86.0,86.11,85.84,85.84,11240.0,74.7769,74.8726,74.6378,74.6378,11240.0
2017-06-14 09:40:00,85.81,85.95,85.81,85.93,4867.0,74.6117,74.7335,74.6117,74.7161,4867.0
2017-06-14 09:45:00,85.92,85.97,85.86,85.92,5026.0,74.7074,74.7508,74.6552,74.7074,5026.0
2017-06-14 09:50:00,85.94,85.94,85.77,85.78,3037.0,74.7248,74.7248,74.5769,74.5856,3037.0
2017-06-14 09:55:00,85.84,85.95,85.81,85.85,5447.0,74.6378,74.7335,74.6117,74.6465,5447.0
2017-06-14 10:00:00,85.83,85.96,85.81,85.92,10841.0,74.6291,74.7422,74.6117,74.7074,10841.0
2017-06-14 10:05:00,85.92,85.93,85.86,85.89,12902.0,74.7074,74.7161,74.6552,74.6813,12902.0
2017-06-14 10:10:00,85.9,85.91,85.81,85.83,9652.0,74.69,74.6987,74.6117,74.6291,9652.0
2017-06-14 10:15:00,85.81,85.82,85.72,85.79,7580.0,74.6117,74.6204,74.5335,74.5943,7580.0
2017-06-14 10:20:00,85.79,85.79,85.69,85.69,11070.0,74.5943,74.5943,74.5074,74.5074,11070.0
2017-06-14 10:25:00,85.69,85.82,85.67,85.74,8938.0,74.5074,74.6204,74.49,74.5509,8938.0
2017-06-14 10:30:00,85.74,85.77,85.65,85.65,7285.0,74.5509,74.5769,74.4726,74.4726,7285.0
2017-06-14 10:35:00,85.63,85.73,85.62,85.72,8278.0,74.4552,74.5422,74.4465,74.5335,8278.0
2017-06-14 10:40:00,85.71,85.81,85.66,85.77,6892.0,74.5248,74.6117,74.4813,74.5769,6892.0
2017-06-14 10:45:00,85.77,85.77,85.7,85.71,5074.0,74.5769,74.5769,74.5161,74.5248,5074.0
2017-06-14 10:50:00,85.74,85.77,85.73,85.76,7126.0,74.5509,74.5769,74.5422,74.5683,7126.0
2017-06-14 10:55:00,85.72,85.72,85.58,85.65,4305.0,74.5335,74.5335,74.4117,74.4726,4305.0
2017-06-14 11:00:00,85.64,85.7,85.63,85.7,5500.0,74.4639,74.5161,74.4552,74.5161,5500.0
2017-06-14 11:05:00,85.68,85.76,85.68,85.75,8920.0,74.4987,74.5683,74.4987,74.5596,8920.0
2017-06-14 11:10:00,85.74,85.77,85.71,85.71,5479.0,74.5509,74.5769,74.5248,74.5248,5479.0
2017-06-14 11:15:00,85.71,85.74,85.69,85.69,3001.0,74.5248,74.5509,74.5074,74.5074,3001.0
2017-06-14 11:20:00,85.68,85.74,85.68,85.73,5700.0,74.4987,74.5509,74.4987,74.5422,5700.0
2017-06-14 11:25:00,85.72,85.74,85.67,85.7,6428.0,74.5335,74.5509,74.49,74.5161,6428.0
2017-06-14 11:30:00,85.7,85.7,85.62,85.65,7229.0,74.5161,74.5161,74.4465,74.4726,7229.0
2017-06-14 11:35:00,85.64,85.72,85.64,85.67,9785.0,74.4639,74.5335,74.4639,74.49,9785.0
2017-06-14 11:40:00,85.67,85.71,85.63,85.64,10506.0,74.49,74.5248,74.4552,74.4639,10506.0
2017-06-14 11:45:00,85.64,85.65,85.57,85.63,9073.0,74.4639,74.4726,74.403,74.4552,9073.0
2017-06-14 11:50:00,85.64,85.69,85.57,85.57,22566.0,74.4639,74.5074,74.403,74.403,22566.0
2017-06-14 11:55:00,85.56,85.63,85.49,85.63,12412.0,74.3944,74.4552,74.3335,74.4552,12412.0
2017-06-14 12:00:00,85.63,85.72,85.62,85.72,5545.0,74.4552,74.5335,74.4465,74.5335,5545.0
2017-06-14 12:05:00,85.71,85.74,85.67,85.68,7207.0,74.5248,74.5509,74.49,74.4987,7207.0
2017-06-14 12:10:00,85.67,85.69,85.63,85.66,5098.0,74.49,74.5074,74.4552,74.4813,5098.0
2017-06-14 12:15:00,85.66,85.67,85.58,85.58,6724.0,74.4813,74.49,74.4117,74.4117,6724.0
2017-06-14 12:20:00,85.59,85.6,85.55,85.58,6358.0,74.4204,74.4291,74.3857,74.4117,6358.0
2017-06-14 12:25:00,85.58,85.63,85.58,85.62,5417.0,74.4117,74.4552,74.4117,74.4465,5417.0
2017-06-14 12:30:00,85.62,85.62,85.55,85.59,3900.0,74.4465,74.4465,74.3857,74.4204,3900.0
2017-06-14 12:35:00,85.59,85.62,85.59,85.6,5886.0,74.4204,74.4465,74.4204,74.4291,5886.0
2017-06-14 12:40:00,85.61,85.63,85.6,85.62,6828.0,74.4378,74.4552,74.4291,74.4465,6828.0
2017-06-14 12:45:00,85.6,85.61,85.58,85.61,3975.0,74.4291,74.4378,74.4117,74.4378,3975.0
2017-06-14 12:50:00,85.6,85.61,85.55,85.58,4948.0,74.4291,74.4378,74.3857,74.4117,4948.0
2017-06-14 12:55:00,85.57,85.62,85.57,85.59,17508.0,74.403,74.4465,74.403,74.4204,17508.0
2017-06-14 13:00:00,85.58,85.64,85.58,85.63,9233.0,74.4117,74.4639,74.4117,74.4552,9233.0
2017-06-14 13:05:00,85.62,85.64,85.59,85.59,9427.0,74.4465,74.4639,74.4204,74.4204,9427.0
2017-06-14 13:10:00,85.59,85.63,85.58,85.63,8999.0,74.4204,74.4552,74.4117,74.4552,8999.0
2017-06-14 13:15:00,85.63,85.63,85.59,85.59,8919.0,74.4552,74.4552,74.4204,74.4204,8919.0
2017-06-14 13:20:00,85.58,85.61,85.58,85.59,5100.0,74.4117,74.4378,74.4117,74.4204,5100.0
2017-06-14 13:25:00,85.58,85.63,85.58,85.62,7415.0,74.4117,74.4552,74.4117,74.4465,7415.0
2017-06-14 13:30:00,85.63,85.68,85.58,85.63,23022.0,74.4552,74.4987,74.4117,74.4552,23022.0
2017-06-14 13:35:00,85.63,85.63,85.58,85.61,6175.0,74.4552,74.4552,74.4117,74.4378,6175.0
2017-06-14 13:40:00,85.61,85.63,85.58,85.6,18568.0,74.4378,74.4552,74.4117,74.4291,18568.0
2017-06-14 13:45:00,85.59,85.69,85.57,85.69,25768.0,74.4204,74.5074,74.403,74.5074,25768.0
2017-06-14 13:50:00,85.67,85.75,85.63,85.72,11586.0,74.49,74.5596,74.4552,74.5335,11586.0
2017-06-14 13:55:00,85.72,85.78,85.67,85.78,7893.0,74.5335,74.5856,74.49,74.5856,7893.0
2017-06-14 14:00:00,85.78,85.94,85.72,85.89,10611.0,74.5856,74.7248,74.5335,74.6813,10611.0
2017-06-14 14:05:00,85.89,86.06,85.89,85.98,17754.0,74.6813,74.8291,74.6813,74.7595,17754.0
2017-06-14 14:10:00,86.02,86.02,85.88,85.92,10206.0,74.7943,74.7943,74.6726,74.7074,10206.0
2017-06-14 14:15:00,85.93,85.93,85.7,85.78,13028.0,74.7161,74.7161,74.5161,74.5856,13028.0
2017-06-14 14:20:00,85.8,85.95,85.79,85.94,10742.0,74.603,74.7335,74.5943,74.7248,10742.0
2017-06-14 14:25:00,85.93,85.96,85.9,85.93,20659.0,74.7161,74.7422,74.69,74.7161,20659.0
2017-06-14 14:30:00,85.93,85.93,85.79,85.88,9251.0,74.7161,74.7161,74.5943,74.6726,9251.0
2017-06-14 14:35:00,85.88,85.89,85.76,85.82,8931.0,74.6726,74.6813,74.5683,74.6204,8931.0
2017-06-14 14:40:00,85.8,85.8,85.51,85.56,13135.0,74.603,74.603,74.3509,74.3944,13135.0
2017-06-14 14:45:00,85.55,85.55,85.43,85.49,15258.0,74.3857,74.3857,74.2813,74.3335,15258.0
2017-06-14 14:50:00,85.45,85.53,85.43,85.52,7302.0,74.2987,74.3683,74.2813,74.3596,7302.0
2017-06-14 14:55:00,85.52,85.53,85.43,85.43,10967.0,74.3596,74.3683,74.2813,74.2813,10967.0
2017-06-14 15:00:00,85.46,85.51,85.42,85.51,7595.0,74.3074,74.3509,74.2726,74.3509,7595.0
2017-06-14 15:05:00,85.5,85.51,85.41,85.42,18521.0,74.3422,74.3509,74.2639,74.2726,18521.0
2017-06-14 15:10:00,85.4,85.41,85.24,85.3,21995.0,74.2552,74.2639,74.1161,74.1683,21995.0
2017-06-14 15:15:00,85.29,85.43,85.26,85.41,17877.0,74.1596,74.2813,74.1335,74.2639,17877.0
2017-06-14 15:20:00,85.4,85.53,85.4,85.49,12089.0,74.2552,74.3683,74.2552,74.3335,12089.0
2017-06-14 15:25:00,85.49,85.5,85.41,85.48,11765.0,74.3335,74.3422,74.2639,74.3248,11765.0
2017-06-14 15:30:00,85.48,85.55,85.43,85.55,11365.0,74.3248,74.3857,74.2813,74.3857,11365.0
2017-06-14 15:35:00,85.56,85.61,85.48,85.61,33693.0,74.3944,74.4378,74.3248,74.4378,33693.0
2017-06-14 15:40:00,85.61,85.61,85.53,85.59,19663.0,74.4378,74.4378,74.3683,74.4204,19663.0
2017-06-14 15:45:00,85.59,85.71,85.57,85.71,29883.0,74.4204,74.5248,74.403,74.5248,29883.0
2017-06-14 15:50:00,85.71,85.81,85.67,85.78,51528.0,74.5248,74.6117,74.49,74.5856,51528.0
2017-06-14 15:55:00,85.78,85.78,85.69,85.72,92665.0,74.5856,74.5856,74.5074,74.5335,92665.0
2017-06-15 09:30:00,85.28,85.34,85.08,85.08,10958.0,74.1509,74.2031,73.977,73.977,10958.0
2017-06-15 09:35:00,85.03,85.15,84.93,84.96,16009.0,73.9335,74.0379,73.8466,73.8727,16009.0
2017-06-15 09:40:00,84.96,84.96,84.67,84.67,6635.0,73.8727,73.8727,73.6205,73.6205,6635.0
2017-06-15 09:45:00,84.72,84.87,84.66,84.87,11771.0,73.664,73.7944,73.6118,73.7944,11771.0
2017-06-15 09:50:00,84.89,85.0,84.87,84.98,13532.0,73.8118,73.9074,73.7944,73.89,13532.0
2017-06-15 09:55:00,84.97,85.14,84.97,85.14,3322.0,73.8813,74.0292,73.8813,74.0292,3322.0
2017-06-15 10:00:00,85.17,85.25,85.13,85.25,19792.0,74.0552,74.1248,74.0205,74.1248,19792.0
2017-06-15 10:05:00,85.2,85.28,85.2,85.2,9561.0,74.0813,74.1509,74.0813,74.0813,9561.0
2017-06-15 10:10:00,85.2,85.25,85.18,85.23,8453.0,74.0813,74.1248,74.0639,74.1074,8453.0
2017-06-15 10:15:00,85.26,85.27,85.17,85.24,23214.0,74.1335,74.1422,74.0552,74.1161,23214.0
2017-06-15 10:20:00,85.23,85.24,85.14,85.14,7560.0,74.1074,74.1161,74.0292,74.0292,7560.0
2017-06-15 10:25:00,85.15,85.21,85.11,85.21,4040.0,74.0379,74.09,74.0031,74.09,4040.0
2017-06-15 10:30:00,85.2,85.2,85.13,85.13,12500.0,74.0813,74.0813,74.0205,74.0205,12500.0
2017-06-15 10:35:00,85.14,85.25,85.13,85.22,4901.0,74.0292,74.1248,74.0205,74.0987,4901.0
2017-06-15 10:40:00,85.22,85.25,85.2,85.24,13647.0,74.0987,74.1248,74.0813,74.1161,13647.0
2017-06-15 10:45:00,85.24,85.28,85.21,85.26,9692.0,74.1161,74.1509,74.09,74.1335,9692.0
2017-06-15 10:50:00,85.26,85.3,85.23,85.3,7491.0,74.1335,74.1683,74.1074,74.1683,7491.0
2017-06-15 10:55:00,85.28,85.39,85.28,85.39,14713.0,74.1509,74.2465,74.1509,74.2465,14713.0
2017-06-15 11:00:00,85.39,85.46,85.38,85.43,7901.0,74.2465,74.3074,74.2378,74.2813,7901.0
2017-06-15 11:05:00,85.43,85.46,85.42,85.43,7031.0,74.2813,74.3074,74.2726,74.2813,7031.0
2017-06-15 11:10:00,85.43,85.55,85.43,85.55,10842.0,74.2813,74.3857,74.2813,74.3857,10842.0
2017-06-15 11:15:00,85.57,85.73,85.57,85.71,5594.0,74.403,74.5422,74.403,74.5248,5594.0
2017-06-15 11:20:00,85.71,85.78,85.66,85.66,14762.0,74.5248,74.5856,74.4813,74.4813,14762.0
2017-06-15 11:25:00,85.63,85.76,85.6,85.75,6354.0,74.4552,74.5683,74.4291,74.5596,6354.0
2017-06-15 11:30:00,85.75,85.79,85.68,85.72,10295.0,74.5596,74.5943,74.4987,74.5335,10295.0
2017-06-15 11:35:00,85.71,85.72,85.66,85.66,3000.0,74.5248,74.5335,74.4813,74.4813,3000.0
2017-06-15 11:40:00,85.68,85.69,85.64,85.66,4258.0,74.4987,74.5074,74.4639,74.4813,4258.0
2017-06-15 11:45:00,85.66,85.66,85.59,85.64,7300.0,74.4813,74.4813,74.4204,74.4639,7300.0
2017-06-15 11:50:00,85.63,85.63,85.56,85.6,5200.0,74.4552,74.4552,74.3944,74.4291,5200.0
2017-06-15 11:55:00,85.61,85.66,85.55,85.55,5953.0,74.4378,74.4813,74.3857,74.3857,5953.0
2017-06-15 12:00:00,85.58,85.63,85.54,85.6,6462.0,74.4117,74.4552,74.377,74.4291,6462.0
2017-06-15 12:05:00,85.59,85.62,85.59,85.62,5657.0,74.4204,74.4465,74.4204,74.4465,5657.0
2017-06-15 12:10:00,85.61,85.62,85.55,85.56,12887.0,74.4378,74.4465,74.3857,74.3944,12887.0
2017-06-15 12:15:00,85.56,85.62,85.56,85.6,3449.0,74.3944,74.4465,74.3944,74.4291,3449.0
2017-06-15 12:20:00,85.6,85.6,85.54,85.55,4555.0,74.4291,74.4291,74.377,74.3857,4555.0
2017-06-15 12:25:00,85.55,85.56,85.52,85.56,6986.0,74.3857,74.3944,74.3596,74.3944,6986.0
2017-06-15 12:30:00,85.56,85.58,85.55,85.58,4165.0,74.3944,74.4117,74.3857,74.4117,4165.0
2017-06-15 12:35:00,85.59,85.64,85.59,85.63,4597.0,74.4204,74.4639,74.4204,74.4552,4597.0
2017-06-15 12:40:00,85.63,85.68,85.59,85.67,6729.0,74.4552,74.4987,74.4204,74.49,6729.0
2017-06-15 12:45:00,85.67,85.72,85.67,85.72,3728.0,74.49,74.5335,74.49,74.5335,3728.0
2017-06-15 12:50:00,85.72,85.74,85.67,85.67,4500.0,74.5335,74.5509,74.49,74.49,4500.0
2017-06-15 12:55:00,85.67,85.82,85.66,85.82,8394.0,74.49,74.6204,74.4813,74.6204,8394.0
2017-06-15 13:00:00,85.81,85.81,85.77,85.77,57099.0,74.6117,74.6117,74.5769,74.5769,57099.0
2017-06-15 13:05:00,85.77,85.79,85.75,85.76,4000.0,74.5769,74.5943,74.5596,74.5683,4000.0
2017-06-15 13:10:00,85.75,85.86,85.7,85.85,9003.0,74.5596,74.6552,74.5161,74.6465,9003.0
2017-06-15 13:15:00,85.85,85.89,85.81,85.89,6574.0,74.6465,74.6813,74.6117,74.6813,6574.0
2017-06-15 13:20:00,85.9,85.99,85.88,85.99,12919.0,74.69,74.7682,74.6726,74.7682,12919.0
2017-06-15 13:25:00,85.98,86.0,85.94,85.94,9462.0,74.7595,74.7769,74.7248,74.7248,9462.0
2017-06-15 13:30:00,85.92,85.97,85.92,85.97,8220.0,74.7074,74.7508,74.7074,74.7508,8220.0
2017-06-15 13:35:00,85.96,85.97,85.92,85.95,8315.0,74.7422,74.7508,74.7074,74.7335,8315.0
2017-06-15 13:40:00,85.95,86.0,85.93,85.98,22493.0,74.7335,74.7769,74.7161,74.7595,22493.0
2017-06-15 13:45:00,85.98,85.99,85.94,85.98,13672.0,74.7595,74.7682,74.7248,74.7595,13672.0
2017-06-15 13:50:00,85.98,86.03,85.98,86.01,9413.0,74.7595,74.803,74.7595,74.7856,9413.0
2017-06-15 13:55:00,86.01,86.04,86.0,86.04,7166.0,74.7856,74.8117,74.7769,74.8117,7166.0
2017-06-15 14:00:00,86.04,86.04,85.95,85.99,9309.0,74.8117,74.8117,74.7335,74.7682,9309.0
2017-06-15 14:05:00,85.99,86.0,85.92,85.92,8218.0,74.7682,74.7769,74.7074,74.7074,8218.0
2017-06-15 14:10:00,85.93,85.98,85.92,85.98,9093.0,74.7161,74.7595,74.7074,74.7595,9093.0
2017-06-15 14:15:00,85.97,85.98,85.93,85.96,10513.0,74.7508,74.7595,74.7161,74.7422,10513.0
2017-06-15 14:20:00,85.97,86.09,85.95,86.03,19023.0,74.7508,74.8552,74.7335,74.803,19023.0
2017-06-15 14:25:00,86.03,86.06,86.01,86.02,12957.0,74.803,74.8291,74.7856,74.7943,12957.0
2017-06-15 14:30:00,86.04,86.05,86.01,86.05,7132.0,74.8117,74.8204,74.7856,74.8204,7132.0
2017-06-15 14:35:00,86.05,86.06,86.02,86.03,6907.0,74.8204,74.8291,74.7943,74.803,6907.0
2017-06-15 14:40:00,86.03,86.07,86.03,86.07,8515.0,74.803,74.8378,74.803,74.8378,8515.0
2017-06-15 14:45:00,86.08,86.2,86.05,86.2,11257.0,74.8465,74.9508,74.8204,74.9508,11257.0
2017-06-15 14:50:00,86.21,86.26,86.15,86.15,29889.0,74.9595,75.003,74.9074,74.9074,29889.0
2017-06-15 14:55:00,86.15,86.19,86.15,86.19,5365.0,74.9074,74.9421,74.9074,74.9421,5365.0
2017-06-15 15:00:00,86.19,86.19,86.11,86.16,13363.0,74.9421,74.9421,74.8726,74.9161,13363.0
2017-06-15 15:05:00,86.16,86.16,86.08,86.12,10071.0,74.9161,74.9161,74.8465,74.8813,10071.0
2017-06-15 15:10:00,86.13,86.14,86.06,86.09,18926.0,74.89,74.8987,74.8291,74.8552,18926.0
2017-06-15 15:15:00,86.08,86.1,86.02,86.03,12319.0,74.8465,74.8639,74.7943,74.803,12319.0
2017-06-15 15:20:00,86.02,86.02,85.98,85.99,22942.0,74.7943,74.7943,74.7595,74.7682,22942.0
2017-06-15 15:25:00,86.0,86.08,85.99,86.06,15725.0,74.7769,74.8465,74.7682,74.8291,15725.0
2017-06-15 15:30:00,86.04,86.08,86.03,86.04,14758.0,74.8117,74.8465,74.803,74.8117,14758.0
2017-06-15 15:35:00,86.04,86.05,85.93,85.94,32243.0,74.8117,74.8204,74.7161,74.7248,32243.0
2017-06-15 15:40:00,85.93,85.97,85.92,85.93,23536.0,74.7161,74.7508,74.7074,74.7161,23536.0
2017-06-15 15:45:00,85.94,85.98,85.93,85.97,33321.0,74.7248,74.7595,74.7161,74.7508,33321.0
2017-06-15 15:50:00,85.96,85.99,85.92,85.97,47771.0,74.7422,74.7682,74.7074,74.7508,47771.0
2017-06-15 15:55:00,85.97,86.11,85.96,86.07,172804.0,74.7508,74.8726,74.7422,74.8378,172804.0
2017-06-16 09:30:00,86.0,86.31,86.0,86.15,1300.0,74.7769,75.0465,74.7769,74.9074,1300.0
2017-06-16 09:35:00,85.99,86.16,85.94,86.06,198235.0,74.7682,74.9161,74.7248,74.8291,198235.0
2017-06-16 09:40:00,86.09,86.2,85.85,85.85,19195.0,74.8552,74.9508,74.6465,74.6465,19195.0
2017-06-16 09:45:00,85.86,86.02,85.75,85.96,6585.0,74.6552,74.7943,74.5596,74.7422,6585.0
2017-06-16 09:50:00,85.94,85.96,85.79,85.96,6550.0,74.7248,74.7422,74.5943,74.7422,6550.0
2017-06-16 09:55:00,85.96,86.0,85.78,85.8,6395.0,74.7422,74.7769,74.5856,74.603,6395.0
2017-06-16 10:00:00,85.79,85.95,85.72,85.9,11039.0,74.5943,74.7335,74.5335,74.69,11039.0
2017-06-16 10:05:00,85.9,85.94,85.79,85.94,7511.0,74.69,74.7248,74.5943,74.7248,7511.0
2017-06-16 10:10:00,85.96,85.97,85.83,85.88,8815.0,74.7422,74.7508,74.6291,74.6726,8815.0
2017-06-16 10:15:00,85.86,85.86,85.7,85.7,11111.0,74.6552,74.6552,74.5161,74.5161,11111.0
2017-06-16 10:20:00,85.74,85.76,85.66,85.66,7731.0,74.5509,74.5683,74.4813,74.4813,7731.0
2017-06-16 10:25:00,85.62,85.69,85.59,85.69,10260.0,74.4465,74.5074,74.4204,74.5074,10260.0
2017-06-16 10:30:00,85.69,85.7,85.59,85.6,9708.0,74.5074,74.5161,74.4204,74.4291,9708.0
2017-06-16 10:35:00,85.59,85.61,85.49,85.49,10976.0,74.4204,74.4378,74.3335,74.3335,10976.0
2017-06-16 10:40:00,85.48,85.52,85.47,85.48,14522.0,74.3248,74.3596,74.3161,74.3248,14522.0
2017-06-16 10:45:00,85.48,85.51,85.41,85.42,9279.0,74.3248,74.3509,74.2639,74.2726,9279.0
2017-06-16 10:50:00,85.42,85.51,85.41,85.42,15636.0,74.2726,74.3509,74.2639,74.2726,15636.0
2017-06-16 10:55:00,85.42,85.54,85.42,85.53,18377.0,74.2726,74.377,74.2726,74.3683,18377.0
2017-06-16 11:00:00,85.56,85.56,85.45,85.46,13499.0,74.3944,74.3944,74.2987,74.3074,13499.0
2017-06-16 11:05:00,85.47,85.49,85.38,85.4,7258.0,74.3161,74.3335,74.2378,74.2552,7258.0
2017-06-16 11:10:00,85.39,85.45,85.38,85.44,17672.0,74.2465,74.2987,74.2378,74.29,17672.0
2017-06-16 11:15:00,85.44,85.45,85.39,85.39,10837.0,74.29,74.2987,74.2465,74.2465,10837.0
2017-06-16 11:20:00,85.4,85.47,85.4,85.47,7267.0,74.2552,74.3161,74.2552,74.3161,7267.0
2017-06-16 11:25:00,85.47,85.54,85.46,85.53,11081.0,74.3161,74.377,74.3074,74.3683,11081.0
2017-06-16 11:30:00,85.53,85.68,85.53,85.62,28520.0,74.3683,74.4987,74.3683,74.4465,28520.0
2017-06-16 11:35:00,85.6,85.6,85.49,85.54,20846.0,74.4291,74.4291,74.3335,74.377,20846.0
2017-06-16 11:40:00,85.53,85.59,85.5,85.5,24463.0,74.3683,74.4204,74.3422,74.3422,24463.0
2017-06-16 11:45:00,85.49,85.49,85.43,85.45,13556.0,74.3335,74.3335,74.2813,74.2987,13556.0
2017-06-16 11:50:00,85.45,85.5,85.45,85.48,12233.0,74.2987,74.3422,74.2987,74.3248,12233.0
2017-06-16 11:55:00,85.48,85.49,85.46,85.47,12746.0,74.3248,74.3335,74.3074,74.3161,12746.0
2017-06-16 12:00:00,85.47,85.48,85.43,85.44,18585.0,74.3161,74.3248,74.2813,74.29,18585.0
2017-06-16 12:05:00,85.45,85.52,85.44,85.51,26591.0,74.2987,74.3596,74.29,74.3509,26591.0
2017-06-16 12:10:00,85.53,85.53,85.47,85.47,8538.0,74.3683,74.3683,74.3161,74.3161,8538.0
2017-06-16 12:15:00,85.47,85.48,85.39,85.39,11920.0,74.3161,74.3248,74.2465,74.2465,11920.0
2017-06-16 12:20:00,85.39,85.4,85.36,85.38,9542.0,74.2465,74.2552,74.2205,74.2378,9542.0
2017-06-16 12:25:00,85.38,85.4,85.35,85.39,11336.0,74.2378,74.2552,74.2118,74.2465,11336.0
2017-06-16 12:30:00,85.39,85.4,85.34,85.39,9431.0,74.2465,74.2552,74.2031,74.2465,9431.0
2017-06-16 12:35:00,85.39,85.43,85.38,85.4,7703.0,74.2465,74.2813,74.2378,74.2552,7703.0
2017-06-16 12:40:00,85.4,85.43,85.36,85.36,20089.0,74.2552,74.2813,74.2205,74.2205,20089.0
2017-06-16 12:45:00,85.36,85.37,85.31,85.34,7711.0,74.2205,74.2291,74.177,74.2031,7711.0
2017-06-16 12:50:00,85.35,85.39,85.34,85.37,6510.0,74.2118,74.2465,74.2031,74.2291,6510.0
2017-06-16 12:55:00,85.37,85.37,85.26,85.27,25865.0,74.2291,74.2291,74.1335,74.1422,25865.0
2017-06-16 13:00:00,85.27,85.28,85.21,85.25,31816.0,74.1422,74.1509,74.09,74.1248,31816.0
2017-06-16 13:05:00,85.25,85.28,85.19,85.26,31518.0,74.1248,74.1509,74.0726,74.1335,31518.0
2017-06-16 13:10:00,85.26,85.26,85.17,85.2,25663.0,74.1335,74.1335,74.0552,74.0813,25663.0
2017-06-16 13:15:00,85.2,85.27,85.12,85.22,32446.0,74.0813,74.1422,74.0118,74.0987,32446.0
2017-06-16 13:20:00,85.22,85.39,85.21,85.37,35274.0,74.0987,74.2465,74.09,74.2291,35274.0
2017-06-16 13:25:00,85.39,85.39,85.31,85.36,26407.0,74.2465,74.2465,74.177,74.2205,26407.0
2017-06-16 13:30:00,85.35,85.46,85.3,85.45,16270.0,74.2118,74.3074,74.1683,74.2987,16270.0
2017-06-16 13:35:00,85.45,85.48,85.42,85.47,12420.0,74.2987,74.3248,74.2726,74.3161,12420.0
2017-06-16 13:40:00,85.47,85.47,85.39,85.4,6332.0,74.3161,74.3161,74.2465,74.2552,6332.0
2017-06-16 13:45:00,85.41,85.43,85.37,85.39,9624.0,74.2639,74.2813,74.2291,74.2465,9624.0
2017-06-16 13:50:00,85.39,85.42,85.37,85.4,8861.0,74.2465,74.2726,74.2291,74.2552,8861.0
2017-06-16 13:55:00,85.41,85.42,85.4,85.41,5945.0,74.2639,74.2726,74.2552,74.2639,5945.0
2017-06-16 14:00:00,85.41,85.45,85.39,85.44,15323.0,74.2639,74.2987,74.2465,74.29,15323.0
2017-06-16 14:05:00,85.44,85.5,85.41,85.5,12485.0,74.29,74.3422,74.2639,74.3422,12485.0
2017-06-16 14:10:00,85.51,85.54,85.48,85.49,6424.0,74.3509,74.377,74.3248,74.3335,6424.0
2017-06-16 14:15:00,85.49,85.49,85.43,85.45,8255.0,74.3335,74.3335,74.2813,74.2987,8255.0
2017-06-16 14:20:00,85.45,85.47,85.43,85.43,12156.0,74.2987,74.3161,74.2813,74.2813,12156.0
2017-06-16 14:25:00,85.43,85.44,85.37,85.37,9854.0,74.2813,74.29,74.2291,74.2291,9854.0
2017-06-16 14:30:00,85.36,85.43,85.36,85.36,12580.0,74.2205,74.2813,74.2205,74.2205,12580.0
2017-06-16 14:35:00,85.36,85.4,85.32,85.36,12093.0,74.2205,74.2552,74.1857,74.2205,12093.0
2017-06-16 14:40:00,85.37,85.41,85.36,85.39,19160.0,74.2291,74.2639,74.2205,74.2465,19160.0
2017-06-16 14:45:00,85.4,85.41,85.33,85.35,10299.0,74.2552,74.2639,74.1944,74.2118,10299.0
2017-06-16 14:50:00,85.35,85.43,85.35,85.41,14197.0,74.2118,74.2813,74.2118,74.2639,14197.0
2017-06-16 14:55:00,85.41,85.44,85.39,85.4,13142.0,74.2639,74.29,74.2465,74.2552,13142.0
2017-06-16 15:00:00,85.41,85.43,85.39,85.39,14053.0,74.2639,74.2813,74.2465,74.2465,14053.0
2017-06-16 15:05:00,85.4,85.4,85.33,85.33,15086.0,74.2552,74.2552,74.1944,74.1944,15086.0
2017-06-16 15:10:00,85.34,85.38,85.3,85.38,21418.0,74.2031,74.2378,74.1683,74.2378,21418.0
2017-06-16 15:15:00,85.38,85.4,85.27,85.27,15492.0,74.2378,74.2552,74.1422,74.1422,15492.0
2017-06-16 15:20:00,85.27,85.3,85.26,85.26,12887.0,74.1422,74.1683,74.1335,74.1335,12887.0
2017-06-16 15:25:00,85.26,85.27,85.17,85.17,19708.0,74.1335,74.1422,74.0552,74.0552,19708.0
2017-06-16 15:30:00,85.18,85.19,85.06,85.08,34101.0,74.0639,74.0726,73.9596,73.977,34101.0
2017-06-16 15:35:00,85.08,85.24,85.04,85.23,53692.0,73.977,74.1161,73.9422,74.1074,53692.0
2017-06-16 15:40:00,85.23,85.23,85.06,85.08,53098.0,74.1074,74.1074,73.9596,73.977,53098.0
2017-06-16 15:45:00,85.05,85.1,85.0,85.04,56123.0,73.9509,73.9944,73.9074,73.9422,56123.0
2017-06-16 15:50:00,85.04,85.13,85.04,85.09,53617.0,73.9422,74.0205,73.9422,73.9857,53617.0
2017-06-16 15:55:00,85.09,85.2,85.09,85.2,83931.0,73.9857,74.0813,73.9857,74.0813,83931.0
2017-06-19 09:30:00,85.49,85.63,85.46,85.48,24638.0,74.3335,74.4552,74.3074,74.3248,24638.0
2017-06-19 09:35:00,85.47,85.47,85.27,85.32,22181.0,74.3161,74.3161,74.1422,74.1857,22181.0
2017-06-19 09:40:00,85.3,85.32,85.25,85.26,10338.0,74.1683,74.1857,74.1248,74.1335,10338.0
2017-06-19 09:45:00,85.25,85.25,85.06,85.12,10897.0,74.1248,74.1248,73.9596,74.0118,10897.0
2017-06-19 09:50:00,85.13,85.29,85.11,85.24,10552.0,74.0205,74.1596,74.0031,74.1161,10552.0
2017-06-19 09:55:00,85.25,85.27,85.19,85.19,5209.0,74.1248,74.1422,74.0726,74.0726,5209.0
2017-06-19 10:00:00,85.19,85.38,85.19,85.38,16230.0,74.0726,74.2378,74.0726,74.2378,16230.0
2017-06-19 10:05:00,85.36,85.44,85.3,85.31,11184.0,74.2205,74.29,74.1683,74.177,11184.0
2017-06-19 10:10:00,85.31,85.34,85.2,85.25,9869.0,74.177,74.2031,74.0813,74.1248,9869.0
2017-06-19 10:15:00,85.24,85.26,85.14,85.18,9255.0,74.1161,74.1335,74.0292,74.0639,9255.0
2017-06-19 10:20:00,85.21,85.27,85.19,85.19,7904.0,74.09,74.1422,74.0726,74.0726,7904.0
2017-06-19 10:25:00,85.18,85.26,85.16,85.26,7730.0,74.0639,74.1335,74.0466,74.1335,7730.0
2017-06-19 10:30:00,85.26,85.26,85.1,85.1,19646.0,74.1335,74.1335,73.9944,73.9944,19646.0
2017-06-19 10:35:00,85.1,85.15,85.05,85.05,23905.0,73.9944,74.0379,73.9509,73.9509,23905.0
2017-06-19 10:40:00,85.05,85.07,84.96,84.97,15324.0,73.9509,73.9683,73.8727,73.8813,15324.0
2017-06-19 10:45:00,84.97,85.02,84.89,84.93,12526.0,73.8813,73.9248,73.8118,73.8466,12526.0
2017-06-19 10:50:00,84.93,84.95,84.89,84.92,9105.0,73.8466,73.864,73.8118,73.8379,9105.0
2017-06-19 10:55:00,84.89,85.02,84.87,84.96,12921.0,73.8118,73.9248,73.7944,73.8727,12921.0
2017-06-19 11:00:00,84.96,84.97,84.9,84.92,11724.0,73.8727,73.8813,73.8205,73.8379,11724.0
2017-06-19 11:05:00,84.92,84.96,84.89,84.89,5014.0,73.8379,73.8727,73.8118,73.8118,5014.0
2017-06-19 11:10:00,84.92,84.93,84.89,84.9,6337.0,73.8379,73.8466,73.8118,73.8205,6337.0
2017-06-19 11:15:00,84.91,84.94,84.86,84.89,6735.0,73.8292,73.8553,73.7857,73.8118,6735.0
2017-06-19 11:20:00,84.9,84.91,84.87,84.87,7815.0,73.8205,73.8292,73.7944,73.7944,7815.0
2017-06-19 11:25:00,84.88,84.88,84.82,84.87,22381.0,73.8031,73.8031,73.7509,73.7944,22381.0
2017-06-19 11:30:00,84.88,84.88,84.84,84.87,10116.0,73.8031,73.8031,73.7683,73.7944,10116.0
2017-06-19 11:35:00,84.87,84.91,84.83,84.86,8444.0,73.7944,73.8292,73.7596,73.7857,8444.0
2017-06-19 11:40:00,84.86,84.94,84.83,84.94,20398.0,73.7857,73.8553,73.7596,73.8553,20398.0
2017-06-19 11:45:00,84.93,84.93,84.83,84.85,19584.0,73.8466,73.8466,73.7596,73.777,19584.0
2017-06-19 11:50:00,84.83,84.88,84.83,84.86,8628.0,73.7596,73.8031,73.7596,73.7857,8628.0
2017-06-19 11:55:00,84.84,84.88,84.84,84.84,7941.0,73.7683,73.8031,73.7683,73.7683,7941.0
2017-06-19 12:00:00,84.85,84.9,84.83,84.83,8990.0,73.777,73.8205,73.7596,73.7596,8990.0
2017-06-19 12:05:00,84.84,84.88,84.84,84.88,15951.0,73.7683,73.8031,73.7683,73.8031,15951.0
2017-06-19 12:10:00,84.88,84.89,84.84,84.86,19610.0,73.8031,73.8118,73.7683,73.7857,19610.0
2017-06-19 12:15:00,84.84,84.87,84.82,84.85,13729.0,73.7683,73.7944,73.7509,73.777,13729.0
2017-06-19 12:20:00,84.86,84.91,84.85,84.89,17108.0,73.7857,73.8292,73.777,73.8118,17108.0
2017-06-19 12:25:00,84.89,84.93,84.87,84.92,10895.0,73.8118,73.8466,73.7944,73.8379,10895.0
2017-06-19 12:30:00,84.93,84.96,84.87,84.95,58567.0,73.8466,73.8727,73.7944,73.864,58567.0
2017-06-19 12:35:00,84.95,84.96,84.9,84.91,33483.0,73.864,73.8727,73.8205,73.8292,33483.0
2017-06-19 12:40:00,84.91,84.93,84.87,84.88,10876.0,73.8292,73.8466,73.7944,73.8031,10876.0
2017-06-19 12:45:00,84.88,84.93,84.87,84.91,10882.0,73.8031,73.8466,73.7944,73.8292,10882.0
2017-06-19 12:50:00,84.91,84.92,84.88,84.88,8023.0,73.8292,73.8379,73.8031,73.8031,8023.0
2017-06-19 12:55:00,84.9,84.97,84.87,84.87,33526.0,73.8205,73.8813,73.7944,73.7944,33526.0
2017-06-19 13:00:00,84.89,84.89,84.85,84.87,21000.0,73.8118,73.8118,73.777,73.7944,21000.0
2017-06-19 13:05:00,84.87,84.9,84.82,84.85,8612.0,73.7944,73.8205,73.7509,73.777,8612.0
2017-06-19 13:10:00,84.84,84.86,84.83,84.84,5940.0,73.7683,73.7857,73.7596,73.7683,5940.0
2017-06-19 13:15:00,84.84,84.84,84.76,84.81,8479.0,73.7683,73.7683,73.6988,73.7422,8479.0
2017-06-19 13:20:00,84.81,84.82,84.78,84.81,7726.0,73.7422,73.7509,73.7161,73.7422,7726.0
2017-06-19 13:25:00,84.81,84.81,84.75,84.75,14672.0,73.7422,73.7422,73.6901,73.6901,14672.0
2017-06-19 13:30:00,84.77,84.82,84.77,84.8,7355.0,73.7074,73.7509,73.7074,73.7335,7355.0
2017-06-19 13:35:00,84.79,84.84,84.79,84.8,9250.0,73.7248,73.7683,73.7248,73.7335,9250.0
2017-06-19 13:40:00,84.8,84.82,84.77,84.78,9209.0,73.7335,73.7509,73.7074,73.7161,9209.0
2017-06-19 13:45:00,84.77,84.79,84.75,84.75,5064.0,73.7074,73.7248,73.6901,73.6901,5064.0
2017-06-19 13:50:00,84.76,84.77,84.72,84.74,4553.0,73.6988,73.7074,73.664,73.6814,4553.0
2017-06-19 13:55:00,84.75,84.75,84.71,84.73,6311.0,73.6901,73.6901,73.6553,73.6727,6311.0
2017-06-19 14:00:00,84.74,84.75,84.72,84.73,6135.0,73.6814,73.6901,73.664,73.6727,6135.0
2017-06-19 14:05:00,84.73,84.73,84.67,84.69,10045.0,73.6727,73.6727,73.6205,73.6379,10045.0
2017-06-19 14:10:00,84.69,84.72,84.68,84.71,8228.0,73.6379,73.664,73.6292,73.6553,8228.0
2017-06-19 14:15:00,84.71,84.78,84.71,84.78,8053.0,73.6553,73.7161,73.6553,73.7161,8053.0
2017-06-19 14:20:00,84.78,84.82,84.71,84.71,8399.0,73.7161,73.7509,73.6553,73.6553,8399.0
2017-06-19 14:25:00,84.72,84.76,84.67,84.69,8791.0,73.664,73.6988,73.6205,73.6379,8791.0
2017-06-19 14:30:00,84.7,84.74,84.69,84.73,7503.0,73.6466,73.6814,73.6379,73.6727,7503.0
2017-06-19 14:35:00,84.73,84.74,84.7,84.73,11500.0,73.6727,73.6814,73.6466,73.6727,11500.0
2017-06-19 14:40:00,84.73,84.75,84.7,84.72,14695.0,73.6727,73.6901,73.6466,73.664,14695.0
2017-06-19 14:45:00,84.72,84.74,84.66,84.71,12545.0,73.664,73.6814,73.6118,73.6553,12545.0
2017-06-19 14:50:00,84.71,84.71,84.67,84.67,8108.0,73.6553,73.6553,73.6205,73.6205,8108.0
2017-06-19 14:55:00,84.67,84.68,84.65,84.68,6046.0,73.6205,73.6292,73.6031,73.6292,6046.0
2017-06-19 15:00:00,84.69,84.75,84.68,84.73,13530.0,73.6379,73.6901,73.6292,73.6727,13530.0
2017-06-19 15:05:00,84.73,84.75,84.69,84.71,53691.0,73.6727,73.6901,73.6379,73.6553,53691.0
2017-06-19 15:10:00,84.71,84.71,84.57,84.65,57271.0,73.6553,73.6553,73.5335,73.6031,57271.0
2017-06-19 15:15:00,84.64,84.77,84.64,84.76,16650.0,73.5944,73.7074,73.5944,73.6988,16650.0
2017-06-19 15:20:00,84.76,84.8,84.75,84.79,15561.0,73.6988,73.7335,73.6901,73.7248,15561.0
2017-06-19 15:25:00,84.79,84.83,84.78,84.81,10637.0,73.7248,73.7596,73.7161,73.7422,10637.0
2017-06-19 15:30:00,84.8,84.83,84.79,84.83,16146.0,73.7335,73.7596,73.7248,73.7596,16146.0
2017-06-19 15:35:00,84.83,84.94,84.82,84.94,20688.0,73.7596,73.8553,73.7509,73.8553,20688.0
2017-06-19 15:40:00,84.94,84.96,84.91,84.96,30475.0,73.8553,73.8727,73.8292,73.8727,30475.0
2017-06-19 15:45:00,84.97,85.04,84.94,85.02,39491.0,73.8813,73.9422,73.8553,73.9248,39491.0
2017-06-19 15:50:00,85.02,85.07,85.02,85.06,38536.0,73.9248,73.9683,73.9248,73.9596,38536.0
2017-06-19 15:55:00,85.05,85.07,85.01,85.04,103280.0,73.9509,73.9683,73.9161,73.9422,103280.0
2017-06-20 09:30:00,84.88,85.04,84.63,84.73,10879.0,73.8031,73.9422,73.5857,73.6727,10879.0
2017-06-20 09:35:00,84.74,84.76,84.62,84.68,5400.0,73.6814,73.6988,73.577,73.6292,5400.0
2017-06-20 09:40:00,84.69,84.86,84.68,84.72,6408.0,73.6379,73.7857,73.6292,73.664,6408.0
2017-06-20 09:45:00,84.78,84.9,84.75,84.76,13384.0,73.7161,73.8205,73.6901,73.6988,13384.0
2017-06-20 09:50:00,84.79,84.91,84.76,84.86,4300.0,73.7248,73.8292,73.6988,73.7857,4300.0
2017-06-20 09:55:00,84.91,84.99,84.89,84.92,3700.0,73.8292,73.8987,73.8118,73.8379,3700.0
2017-06-20 10:00:00,84.89,84.9,84.77,84.81,28950.0,73.8118,73.8205,73.7074,73.7422,28950.0
2017-06-20 10:05:00,84.8,84.83,84.8,84.82,7161.0,73.7335,73.7596,73.7335,73.7509,7161.0
2017-06-20 10:10:00,84.83,84.83,84.76,84.77,23561.0,73.7596,73.7596,73.6988,73.7074,23561.0
2017-06-20 10:15:00,84.77,84.85,84.75,84.81,106235.0,73.7074,73.777,73.6901,73.7422,106235.0
2017-06-20 10:20:00,84.82,84.84,84.71,84.82,56194.0,73.7509,73.7683,73.6553,73.7509,56194.0
2017-06-20 10:25:00,84.81,84.89,84.81,84.88,10422.0,73.7422,73.8118,73.7422,73.8031,10422.0
2017-06-20 10:30:00,84.88,85.07,84.87,85.06,9546.0,73.8031,73.9683,73.7944,73.9596,9546.0
2017-06-20 10:35:00,85.09,85.18,85.06,85.18,7166.0,73.9857,74.0639,73.9596,74.0639,7166.0
2017-06-20 10:40:00,85.2,85.24,85.18,85.23,7800.0,74.0813,74.1161,74.0639,74.1074,7800.0
2017-06-20 10:45:00,85.22,85.23,85.16,85.16,10715.0,74.0987,74.1074,74.0466,74.0466,10715.0
2017-06-20 10:50:00,85.19,85.19,85.1,85.12,26472.0,74.0726,74.0726,73.9944,74.0118,26472.0
2017-06-20 10:55:00,85.12,85.13,85.04,85.06,15214.0,74.0118,74.0205,73.9422,73.9596,15214.0
2017-06-20 11:00:00,85.05,85.05,85.0,85.0,8722.0,73.9509,73.9509,73.9074,73.9074,8722.0
2017-06-20 11:05:00,85.01,85.01,84.95,84.97,4202.0,73.9161,73.9161,73.864,73.8813,4202.0
2017-06-20 11:10:00,84.99,84.99,84.91,84.91,7347.0,73.8987,73.8987,73.8292,73.8292,7347.0
2017-06-20 11:15:00,84.91,85.0,84.9,84.95,159654.0,73.8292,73.9074,73.8205,73.864,159654.0
2017-06-20 11:20:00,84.98,84.99,84.93,84.96,10608.0,73.89,73.8987,73.8466,73.8727,10608.0
2017-06-20 11:25:00,84.95,84.98,84.95,84.98,3800.0,73.864,73.89,73.864,73.89,3800.0
2017-06-20 11:30:00,84.95,85.01,84.94,85.0,13513.0,73.864,73.9161,73.8553,73.9074,13513.0
2017-06-20 11:35:00,84.99,85.0,84.97,85.0,4433.0,73.8987,73.9074,73.8813,73.9074,4433.0
2017-06-20 11:40:00,85.01,85.01,84.97,85.0,16768.0,73.9161,73.9161,73.8813,73.9074,16768.0
2017-06-20 11:45:00,84.99,85.02,84.98,85.01,6346.0,73.8987,73.9248,73.89,73.9161,6346.0
2017-06-20 11:50:00,85.02,85.03,84.99,84.99,7712.0,73.9248,73.9335,73.8987,73.8987,7712.0
2017-06-20 11:55:00,84.99,84.99,84.93,84.94,3169.0,73.8987,73.8987,73.8466,73.8553,3169.0
2017-06-20 12:00:00,84.92,84.98,84.91,84.97,3951.0,73.8379,73.89,73.8292,73.8813,3951.0
2017-06-20 12:05:00,84.98,85.07,84.98,85.07,15201.0,73.89,73.9683,73.89,73.9683,15201.0
2017-06-20 12:10:00,85.05,85.11,85.03,85.11,6019.0,73.9509,74.0031,73.9335,74.0031,6019.0
2017-06-20 12:15:00,85.1,85.11,85.06,85.06,9649.0,73.9944,74.0031,73.9596,73.9596,9649.0
2017-06-20 12:20:00,85.06,85.1,84.97,84.98,26120.0,73.9596,73.9944,73.8813,73.89,26120.0
2017-06-20 12:25:00,84.97,85.02,84.96,84.98,5533.0,73.8813,73.9248,73.8727,73.89,5533.0
2017-06-20 12:30:00,84.99,85.02,84.99,85.02,4706.0,73.8987,73.9248,73.8987,73.9248,4706.0
2017-06-20 12:35:00,85.03,85.03,84.96,84.96,7507.0,73.9335,73.9335,73.8727,73.8727,7507.0
2017-06-20 12:40:00,84.95,84.97,84.91,84.94,22837.0,73.864,73.8813,73.8292,73.8553,22837.0
2017-06-20 12:45:00,84.93,84.95,84.93,84.93,3899.0,73.8466,73.864,73.8466,73.8466,3899.0
2017-06-20 12:50:00,84.93,84.95,84.9,84.92,23273.0,73.8466,73.864,73.8205,73.8379,23273.0
2017-06-20 12:55:00,84.92,85.05,84.87,85.05,41064.0,73.8379,73.9509,73.7944,73.9509,41064.0
2017-06-20 13:00:00,85.03,85.08,85.03,85.05,3006.0,73.9335,73.977,73.9335,73.9509,3006.0
2017-06-20 13:05:00,85.05,85.08,85.02,85.08,12499.0,73.9509,73.977,73.9248,73.977,12499.0
2017-06-20 13:10:00,85.07,85.09,85.07,85.09,2599.0,73.9683,73.9857,73.9683,73.9857,2599.0
2017-06-20 13:15:00,85.08,85.13,85.08,85.13,2500.0,73.977,74.0205,73.977,74.0205,2500.0
2017-06-20 13:20:00,85.13,85.18,85.13,85.16,6201.0,74.0205,74.0639,74.0205,74.0466,6201.0
2017-06-20 13:25:00,85.14,85.16,85.13,85.15,3089.0,74.0292,74.0466,74.0205,74.0379,3089.0
2017-06-20 13:30:00,85.14,85.26,85.14,85.26,34492.0,74.0292,74.1335,74.0292,74.1335,34492.0
2017-06-20 13:35:00,85.24,85.25,85.22,85.22,5439.0,74.1161,74.1248,74.0987,74.0987,5439.0
2017-06-20 13:40:00,85.21,85.27,85.2,85.25,10411.0,74.09,74.1422,74.0813,74.1248,10411.0
2017-06-20 13:45:00,85.27,85.27,85.2,85.2,18270.0,74.1422,74.1422,74.0813,74.0813,18270.0
2017-06-20 13:50:00,85.2,85.22,85.18,85.22,16951.0,74.0813,74.0987,74.0639,74.0987,16951.0
2017-06-20 13:55:00,85.23,85.23,85.18,85.19,8018.0,74.1074,74.1074,74.0639,74.0726,8018.0
2017-06-20 14:00:00,85.19,85.22,85.18,85.19,4723.0,74.0726,74.0987,74.0639,74.0726,4723.0
2017-06-20 14:05:00,85.19,85.23,85.18,85.22,8561.0,74.0726,74.1074,74.0639,74.0987,8561.0
2017-06-20 14:10:00,85.22,85.22,85.15,85.16,11923.0,74.0987,74.0987,74.0379,74.0466,11923.0
2017-06-20 14:15:00,85.15,85.16,85.06,85.08,5591.0,74.0379,74.0466,73.9596,73.977,5591.0
2017-06-20 14:20:00,85.07,85.07,84.99,85.06,30037.0,73.9683,73.9683,73.8987,73.9596,30037.0
2017-06-20 14:25:00,85.06,85.09,85.01,85.05,11240.0,73.9596,73.9857,73.9161,73.9509,11240.0
2017-06-20 14:30:00,85.04,85.04,84.98,85.0,9460.0,73.9422,73.9422,73.89,73.9074,9460.0
2017-06-20 14:35:00,85.0,85.01,84.96,84.98,10423.0,73.9074,73.9161,73.8727,73.89,10423.0
2017-06-20 14:40:00,84.97,85.01,84.93,85.01,3320.0,73.8813,73.9161,73.8466,73.9161,3320.0
2017-06-20 14:45:00,85.0,85.01,84.93,84.94,10822.0,73.9074,73.9161,73.8466,73.8553,10822.0
2017-06-20 14:50:00,84.93,84.94,84.87,84.93,38661.0,73.8466,73.8553,73.7944,73.8466,38661.0
2017-06-20 14:55:00,84.93,84.94,84.85,84.86,10479.0,73.8466,73.8553,73.777,73.7857,10479.0
2017-06-20 15:00:00,84.86,84.91,84.82,84.89,19572.0,73.7857,73.8292,73.7509,73.8118,19572.0
2017-06-20 15:05:00,84.91,84.97,84.86,84.94,62341.0,73.8292,73.8813,73.7857,73.8553,62341.0
2017-06-20 15:10:00,84.92,85.01,84.89,85.0,13547.0,73.8379,73.9161,73.8118,73.9074,13547.0
2017-06-20 15:15:00,85.01,85.04,84.96,84.96,21644.0,73.9161,73.9422,73.8727,73.8727,21644.0
2017-06-20 15:20:00,84.95,85.04,84.93,85.04,25934.0,73.864,73.9422,73.8466,73.9422,25934.0
2017-06-20 15:25:00,85.04,85.06,84.99,85.06,31039.0,73.9422,73.9596,73.8987,73.9596,31039.0
2017-06-20 15:30:00,85.05,85.12,85.03,85.1,71367.0,73.9509,74.0118,73.9335,73.9944,71367.0
2017-06-20 15:35:00,85.1,85.14,85.05,85.13,41230.0,73.9944,74.0292,73.9509,74.0205,41230.0
2017-06-20 15:40:00,85.13,85.17,85.11,85.15,51787.0,74.0205,74.0552,74.0031,74.0379,51787.0
2017-06-20 15:45:00,85.15,85.18,85.12,85.14,86059.0,74.0379,74.0639,74.0118,74.0292,86059.0
2017-06-20 15:50:00,85.15,85.21,85.14,85.2,109814.0,74.0379,74.09,74.0292,74.0813,109814.0
2017-06-20 15:55:00,85.2,85.22,85.13,85.13,116341.0,74.0813,74.0987,74.0205,74.0205,116341.0
2017-06-21 09:30:00,85.27,85.41,85.2,85.31,14542.0,74.1422,74.2639,74.0813,74.177,14542.0
2017-06-21 09:35:00,85.27,85.29,85.19,85.23,3309.0,74.1422,74.1596,74.0726,74.1074,3309.0
2017-06-21 09:40:00,85.27,85.3,85.18,85.19,14143.0,74.1422,74.1683,74.0639,74.0726,14143.0
2017-06-21 09:45:00,85.2,85.3,85.15,85.25,15255.0,74.0813,74.1683,74.0379,74.1248,15255.0
2017-06-21 09:50:00,85.27,85.35,85.18,85.22,11500.0,74.1422,74.2118,74.0639,74.0987,11500.0
2017-06-21 09:55:00,85.23,85.28,85.2,85.28,12530.0,74.1074,74.1509,74.0813,74.1509,12530.0
2017-06-21 10:00:00,85.28,85.37,85.25,85.25,12704.0,74.1509,74.2291,74.1248,74.1248,12704.0
2017-06-21 10:05:00,85.29,85.51,85.28,85.47,21485.0,74.1596,74.3509,74.1509,74.3161,21485.0
2017-06-21 10:10:00,85.47,85.47,85.37,85.4,14797.0,74.3161,74.3161,74.2291,74.2552,14797.0
2017-06-21 10:15:00,85.38,85.43,85.37,85.41,6062.0,74.2378,74.2813,74.2291,74.2639,6062.0
2017-06-21 10:20:00,85.4,85.41,85.32,85.33,8090.0,74.2552,74.2639,74.1857,74.1944,8090.0
2017-06-21 10:25:00,85.35,85.35,85.27,85.27,5156.0,74.2118,74.2118,74.1422,74.1422,5156.0
2017-06-21 10:30:00,85.25,85.33,85.24,85.26,11660.0,74.1248,74.1944,74.1161,74.1335,11660.0
2017-06-21 10:35:00,85.25,85.32,85.23,85.29,8193.0,74.1248,74.1857,74.1074,74.1596,8193.0
2017-06-21 10:40:00,85.31,85.43,85.31,85.32,16076.0,74.177,74.2813,74.177,74.1857,16076.0
2017-06-21 10:45:00,85.31,85.35,85.25,85.25,5374.0,74.177,74.2118,74.1248,74.1248,5374.0
2017-06-21 10:50:00,85.25,85.29,85.22,85.27,8682.0,74.1248,74.1596,74.0987,74.1422,8682.0
2017-06-21 10:55:00,85.28,85.28,85.15,85.17,7661.0,74.1509,74.1509,74.0379,74.0552,7661.0
2017-06-21 11:00:00,85.17,85.21,85.14,85.16,9010.0,74.0552,74.09,74.0292,74.0466,9010.0
2017-06-21 11:05:00,85.16,85.19,85.07,85.1,7011.0,74.0466,74.0726,73.9683,73.9944,7011.0
2017-06-21 11:10:00,85.09,85.1,84.98,84.99,8323.0,73.9857,73.9944,73.89,73.8987,8323.0
2017-06-21 11:15:00,84.98,84.98,84.91,84.96,7440.0,73.89,73.89,73.8292,73.8727,7440.0
2017-06-21 11:20:00,84.97,85.06,84.96,84.96,16812.0,73.8813,73.9596,73.8727,73.8727,16812.0
2017-06-21 11:25:00,84.97,84.99,84.93,84.96,10661.0,73.8813,73.8987,73.8466,73.8727,10661.0
2017-06-21 11:30:00,84.97,85.0,84.89,84.92,6206.0,73.8813,73.9074,73.8118,73.8379,6206.0
2017-06-21 11:35:00,84.93,84.96,84.91,84.95,7226.0,73.8466,73.8727,73.8292,73.864,7226.0
2017-06-21 11:40:00,84.95,85.0,84.92,84.99,11216.0,73.864,73.9074,73.8379,73.8987,11216.0
2017-06-21 11:45:00,84.97,84.97,84.89,84.89,3788.0,73.8813,73.8813,73.8118,73.8118,3788.0
2017-06-21 11:50:00,84.91,84.92,84.84,84.84,3167.0,73.8292,73.8379,73.7683,73.7683,3167.0
2017-06-21 11:55:00,84.85,84.87,84.81,84.87,8488.0,73.777,73.7944,73.7422,73.7944,8488.0
2017-06-21 12:00:00,84.88,84.92,84.86,84.86,6453.0,73.8031,73.8379,73.7857,73.7857,6453.0
2017-06-21 12:05:00,84.87,84.93,84.85,84.93,9099.0,73.7944,73.8466,73.777,73.8466,9099.0
2017-06-21 12:10:00,84.93,84.93,84.86,84.86,3078.0,73.8466,73.8466,73.7857,73.7857,3078.0
2017-06-21 12:15:00,84.85,84.86,84.84,84.84,2516.0,73.777,73.7857,73.7683,73.7683,2516.0
2017-06-21 12:20:00,84.8,84.83,84.77,84.83,6159.0,73.7335,73.7596,73.7074,73.7596,6159.0
2017-06-21 12:25:00,84.86,84.86,84.8,84.82,4078.0,73.7857,73.7857,73.7335,73.7509,4078.0
2017-06-21 12:30:00,84.84,84.87,84.82,84.82,4745.0,73.7683,73.7944,73.7509,73.7509,4745.0
2017-06-21 12:35:00,84.83,84.86,84.79,84.84,5687.0,73.7596,73.7857,73.7248,73.7683,5687.0
2017-06-21 12:40:00,84.82,84.86,84.82,84.82,5778.0,73.7509,73.7857,73.7509,73.7509,5778.0
2017-06-21 12:45:00,84.84,84.87,84.82,84.83,6139.0,73.7683,73.7944,73.7509,73.7596,6139.0
2017-06-21 12:50:00,84.83,84.89,84.83,84.85,3363.0,73.7596,73.8118,73.7596,73.777,3363.0
2017-06-21 12:55:00,84.84,84.85,84.77,84.77,4658.0,73.7683,73.777,73.7074,73.7074,4658.0
2017-06-21 13:00:00,84.77,84.82,84.77,84.82,31415.0,73.7074,73.7509,73.7074,73.7509,31415.0
2017-06-21 13:05:00,84.83,84.88,84.83,84.88,4890.0,73.7596,73.8031,73.7596,73.8031,4890.0
2017-06-21 13:10:00,84.92,84.99,84.88,84.98,6238.0,73.8379,73.8987,73.8031,73.89,6238.0
2017-06-21 13:15:00,85.01,85.02,84.97,84.98,8175.0,73.9161,73.9248,73.8813,73.89,8175.0
2017-06-21 13:20:00,84.98,85.03,84.91,84.94,15574.0,73.89,73.9335,73.8292,73.8553,15574.0
2017-06-21 13:25:00,84.94,84.96,84.92,84.94,5684.0,73.8553,73.8727,73.8379,73.8553,5684.0
2017-06-21 13:30:00,84.96,84.98,84.92,84.92,4200.0,73.8727,73.89,73.8379,73.8379,4200.0
2017-06-21 13:35:00,84.92,84.94,84.86,84.91,11386.0,73.8379,73.8553,73.7857,73.8292,11386.0
2017-06-21 13:40:00,84.91,84.92,84.85,84.88,17566.0,73.8292,73.8379,73.777,73.8031,17566.0
2017-06-21 13:45:00,84.92,84.96,84.89,84.93,7502.0,73.8379,73.8727,73.8118,73.8466,7502.0
2017-06-21 13:50:00,84.92,84.94,84.87,84.88,11826.0,73.8379,73.8553,73.7944,73.8031,11826.0
2017-06-21 13:55:00,84.87,84.89,84.85,84.87,4378.0,73.7944,73.8118,73.777,73.7944,4378.0
2017-06-21 14:00:00,84.85,84.86,84.79,84.79,6243.0,73.777,73.7857,73.7248,73.7248,6243.0
2017-06-21 14:05:00,84.79,84.81,84.78,84.81,10302.0,73.7248,73.7422,73.7161,73.7422,10302.0
2017-06-21 14:10:00,84.81,84.85,84.8,84.83,9127.0,73.7422,73.777,73.7335,73.7596,9127.0
2017-06-21 14:15:00,84.83,84.83,84.81,84.81,5279.0,73.7596,73.7596,73.7422,73.7422,5279.0
2017-06-21 14:20:00,84.8,84.81,84.75,84.75,7308.0,73.7335,73.7422,73.6901,73.6901,7308.0
2017-06-21 14:25:00,84.76,84.78,84.7,84.72,14811.0,73.6988,73.7161,73.6466,73.664,14811.0
2017-06-21 14:30:00,84.72,84.75,84.71,84.71,7030.0,73.664,73.6901,73.6553,73.6553,7030.0
2017-06-21 14:35:00,84.72,84.89,84.72,84.87,8195.0,73.664,73.8118,73.664,73.7944,8195.0
2017-06-21 14:40:00,84.87,84.93,84.87,84.89,11216.0,73.7944,73.8466,73.7944,73.8118,11216.0
2017-06-21 14:45:00,84.89,84.9,84.86,84.88,4728.0,73.8118,73.8205,73.7857,73.8031,4728.0
2017-06-21 14:50:00,84.89,84.97,84.88,84.95,10933.0,73.8118,73.8813,73.8031,73.864,10933.0
2017-06-21 14:55:00,84.95,84.98,84.92,84.97,7500.0,73.864,73.89,73.8379,73.8813,7500.0
2017-06-21 15:00:00,84.97,84.97,84.88,84.93,13210.0,73.8813,73.8813,73.8031,73.8466,13210.0
2017-06-21 15:05:00,84.91,84.92,84.87,84.91,12881.0,73.8292,73.8379,73.7944,73.8292,12881.0
2017-06-21 15:10:00,84.92,84.92,84.82,84.82,14490.0,73.8379,73.8379,73.7509,73.7509,14490.0
2017-06-21 15:15:00,84.8,84.85,84.79,84.83,12806.0,73.7335,73.777,73.7248,73.7596,12806.0
2017-06-21 15:20:00,84.83,84.88,84.82,84.84,15169.0,73.7596,73.8031,73.7509,73.7683,15169.0
2017-06-21 15:25:00,84.84,84.85,84.83,84.84,7663.0,73.7683,73.777,73.7596,73.7683,7663.0
2017-06-21 15:30:00,84.84,84.88,84.81,84.86,38635.0,73.7683,73.8031,73.7422,73.7857,38635.0
2017-06-21 15:35:00,84.85,84.87,84.79,84.82,24789.0,73.777,73.7944,73.7248,73.7509,24789.0
2017-06-21 15:40:00,84.81,84.86,84.81,84.86,20938.0,73.7422,73.7857,73.7422,73.7857,20938.0
2017-06-21 15:45:00,84.86,84.96,84.85,84.95,30429.0,73.7857,73.8727,73.777,73.864,30429.0
2017-06-21 15:50:00,84.94,85.01,84.91,84.99,44020.0,73.8553,73.9161,73.8292,73.8987,44020.0
2017-06-21 15:55:00,84.99,85.0,84.93,84.97,81123.0,73.8987,73.9074,73.8466,73.8813,81123.0
2017-06-22 09:30:00,85.01,85.2,84.78,85.15,16006.0,73.9161,74.0813,73.7161,74.0379,16006.0
2017-06-22 09:35:00,85.02,85.15,84.52,84.65,12138.0,73.9248,74.0379,73.4901,73.6031,12138.0
2017-06-22 09:40:00,84.63,84.72,84.58,84.72,10215.0,73.5857,73.664,73.5422,73.664,10215.0
2017-06-22 09:45:00,84.73,84.73,84.6,84.65,7598.0,73.6727,73.6727,73.5596,73.6031,7598.0
2017-06-22 09:50:00,84.66,84.79,84.65,84.73,8489.0,73.6118,73.7248,73.6031,73.6727,8489.0
2017-06-22 09:55:00,84.72,84.81,84.67,84.69,5537.0,73.664,73.7422,73.6205,73.6379,5537.0
2017-06-22 10:00:00,84.75,84.75,84.6,84.67,12312.0,73.6901,73.6901,73.5596,73.6205,12312.0
2017-06-22 10:05:00,84.68,84.72,84.64,84.65,6608.0,73.6292,73.664,73.5944,73.6031,6608.0
2017-06-22 10:10:00,84.66,84.72,84.65,84.66,9721.0,73.6118,73.664,73.6031,73.6118,9721.0
2017-06-22 10:15:00,84.68,84.68,84.61,84.61,6871.0,73.6292,73.6292,73.5683,73.5683,6871.0
2017-06-22 10:20:00,84.61,84.61,84.51,84.54,6195.0,73.5683,73.5683,73.4814,73.5075,6195.0
2017-06-22 10:25:00,84.54,84.54,84.47,84.47,8135.0,73.5075,73.5075,73.4466,73.4466,8135.0
2017-06-22 10:30:00,84.5,84.55,84.48,84.49,9855.0,73.4727,73.5162,73.4553,73.464,9855.0
2017-06-22 10:35:00,84.49,84.53,84.44,84.52,20127.0,73.464,73.4988,73.4205,73.4901,20127.0
2017-06-22 10:40:00,84.52,84.61,84.5,84.58,12901.0,73.4901,73.5683,73.4727,73.5422,12901.0
2017-06-22 10:45:00,84.59,84.63,84.56,84.57,6922.0,73.5509,73.5857,73.5249,73.5335,6922.0
2017-06-22 10:50:00,84.57,84.57,84.5,84.5,6285.0,73.5335,73.5335,73.4727,73.4727,6285.0
2017-06-22 10:55:00,84.51,84.6,84.5,84.57,7533.0,73.4814,73.5596,73.4727,73.5335,7533.0
2017-06-22 11:00:00,84.57,84.62,84.57,84.62,6008.0,73.5335,73.577,73.5335,73.577,6008.0
2017-06-22 11:05:00,84.64,84.7,84.62,84.67,5584.0,73.5944,73.6466,73.577,73.6205,5584.0
2017-06-22 11:10:00,84.68,84.73,84.67,84.7,19839.0,73.6292,73.6727,73.6205,73.6466,19839.0
2017-06-22 11:15:00,84.7,84.73,84.63,84.65,15205.0,73.6466,73.6727,73.5857,73.6031,15205.0
2017-06-22 11:20:00,84.66,84.78,84.64,84.78,6900.0,73.6118,73.7161,73.5944,73.7161,6900.0
2017-06-22 11:25:00,84.78,84.79,84.69,84.72,13577.0,73.7161,73.7248,73.6379,73.664,13577.0
2017-06-22 11:30:00,84.73,84.8,84.73,84.75,4268.0,73.6727,73.7335,73.6727,73.6901,4268.0
2017-06-22 11:35:00,84.75,84.79,84.71,84.75,5842.0,73.6901,73.7248,73.6553,73.6901,5842.0
2017-06-22 11:40:00,84.77,84.79,84.73,84.73,6906.0,73.7074,73.7248,73.6727,73.6727,6906.0
2017-06-22 11:45:00,84.76,84.79,84.74,84.78,5440.0,73.6988,73.7248,73.6814,73.7161,5440.0
2017-06-22 11:50:00,84.78,84.82,84.75,84.79,9343.0,73.7161,73.7509,73.6901,73.7248,9343.0
2017-06-22 11:55:00,84.8,84.82,84.78,84.82,3200.0,73.7335,73.7509,73.7161,73.7509,3200.0
2017-06-22 12:00:00,84.83,84.84,84.78,84.79,4457.0,73.7596,73.7683,73.7161,73.7248,4457.0
2017-06-22 12:05:00,84.79,84.83,84.77,84.78,11572.0,73.7248,73.7596,73.7074,73.7161,11572.0
2017-06-22 12:10:00,84.78,84.85,84.78,84.84,5699.0,73.7161,73.777,73.7161,73.7683,5699.0
2017-06-22 12:15:00,84.84,84.84,84.8,84.82,2323.0,73.7683,73.7683,73.7335,73.7509,2323.0
2017-06-22 12:20:00,84.82,84.84,84.81,84.83,2612.0,73.7509,73.7683,73.7422,73.7596,2612.0
2017-06-22 12:25:00,84.83,84.85,84.8,84.82,11236.0,73.7596,73.777,73.7335,73.7509,11236.0
2017-06-22 12:30:00,84.83,84.88,84.83,84.88,2600.0,73.7596,73.8031,73.7596,73.8031,2600.0
2017-06-22 12:35:00,84.88,84.97,84.87,84.93,41682.0,73.8031,73.8813,73.7944,73.8466,41682.0
2017-06-22 12:40:00,84.95,85.01,84.95,84.98,3620.0,73.864,73.9161,73.864,73.89,3620.0
2017-06-22 12:45:00,84.97,85.01,84.96,85.01,1499.0,73.8813,73.9161,73.8727,73.9161,1499.0
2017-06-22 12:50:00,85.01,85.04,85.01,85.03,2808.0,73.9161,73.9422,73.9161,73.9335,2808.0
2017-06-22 12:55:00,85.04,85.07,85.03,85.06,3242.0,73.9422,73.9683,73.9335,73.9596,3242.0
2017-06-22 13:00:00,85.07,85.08,85.05,85.07,3400.0,73.9683,73.977,73.9509,73.9683,3400.0
2017-06-22 13:05:00,85.1,85.21,85.08,85.11,9632.0,73.9944,74.09,73.977,74.0031,9632.0
2017-06-22 13:10:00,85.12,85.13,85.11,85.12,1800.0,74.0118,74.0205,74.0031,74.0118,1800.0
2017-06-22 13:15:00,85.13,85.2,85.13,85.17,9454.0,74.0205,74.0813,74.0205,74.0552,9454.0
2017-06-22 13:20:00,85.16,85.17,85.07,85.08,4740.0,74.0466,74.0552,73.9683,73.977,4740.0
2017-06-22 13:25:00,85.06,85.12,85.06,85.12,3675.0,73.9596,74.0118,73.9596,74.0118,3675.0
2017-06-22 13:30:00,85.11,85.13,85.08,85.1,5572.0,74.0031,74.0205,73.977,73.9944,5572.0
2017-06-22 13:35:00,85.09,85.11,85.07,85.07,3224.0,73.9857,74.0031,73.9683,73.9683,3224.0
2017-06-22 13:40:00,85.08,85.08,85.06,85.07,3400.0,73.977,73.977,73.9596,73.9683,3400.0
2017-06-22 13:45:00,85.07,85.12,85.05,85.12,5949.0,73.9683,74.0118,73.9509,74.0118,5949.0
2017-06-22 13:50:00,85.13,85.13,85.04,85.04,8273.0,74.0205,74.0205,73.9422,73.9422,8273.0
2017-06-22 13:55:00,85.04,85.06,85.02,85.06,2725.0,73.9422,73.9596,73.9248,73.9596,2725.0
2017-06-22 14:00:00,85.06,85.07,85.02,85.05,9182.0,73.9596,73.9683,73.9248,73.9509,9182.0
2017-06-22 14:05:00,85.07,85.08,85.03,85.03,7668.0,73.9683,73.977,73.9335,73.9335,7668.0
2017-06-22 14:10:00,85.05,85.06,85.02,85.02,7786.0,73.9509,73.9596,73.9248,73.9248,7786.0
2017-06-22 14:15:00,85.03,85.05,85.01,85.05,3228.0,73.9335,73.9509,73.9161,73.9509,3228.0
2017-06-22 14:20:00,85.05,85.05,84.98,85.0,4751.0,73.9509,73.9509,73.89,73.9074,4751.0
2017-06-22 14:25:00,85.0,85.02,84.98,84.98,9785.0,73.9074,73.9248,73.89,73.89,9785.0
2017-06-22 14:30:00,84.97,84.99,84.95,84.99,3603.0,73.8813,73.8987,73.864,73.8987,3603.0
2017-06-22 14:35:00,84.99,84.99,84.92,84.93,2161.0,73.8987,73.8987,73.8379,73.8466,2161.0
2017-06-22 14:40:00,84.93,84.97,84.9,84.96,4410.0,73.8466,73.8813,73.8205,73.8727,4410.0
2017-06-22 14:45:00,84.94,84.99,84.94,84.98,3600.0,73.8553,73.8987,73.8553,73.89,3600.0
2017-06-22 14:50:00,84.98,85.0,84.97,84.98,3985.0,73.89,73.9074,73.8813,73.89,3985.0
2017-06-22 14:55:00,84.98,85.0,84.97,84.99,6142.0,73.89,73.9074,73.8813,73.8987,6142.0
2017-06-22 15:00:00,84.98,85.01,84.96,84.97,5500.0,73.89,73.9161,73.8727,73.8813,5500.0
2017-06-22 15:05:00,84.96,85.0,84.96,84.98,6493.0,73.8727,73.9074,73.8727,73.89,6493.0
2017-06-22 15:10:00,84.97,85.0,84.97,84.98,7913.0,73.8813,73.9074,73.8813,73.89,7913.0
2017-06-22 15:15:00,84.99,85.0,84.95,84.98,8533.0,73.8987,73.9074,73.864,73.89,8533.0
2017-06-22 15:20:00,84.98,85.0,84.97,84.98,5749.0,73.89,73.9074,73.8813,73.89,5749.0
2017-06-22 15:25:00,84.98,84.98,84.93,84.97,11931.0,73.89,73.89,73.8466,73.8813,11931.0
2017-06-22 15:30:00,84.97,84.98,84.94,84.96,8554.0,73.8813,73.89,73.8553,73.8727,8554.0
2017-06-22 15:35:00,84.96,85.0,84.87,84.89,13553.0,73.8727,73.9074,73.7944,73.8118,13553.0
2017-06-22 15:40:00,84.9,84.93,84.86,84.86,10955.0,73.8205,73.8466,73.7857,73.7857,10955.0
2017-06-22 15:45:00,84.86,84.92,84.85,84.9,17064.0,73.7857,73.8379,73.777,73.8205,17064.0
2017-06-22 15:50:00,84.9,84.92,84.84,84.91,28562.0,73.8205,73.8379,73.7683,73.8292,28562.0
2017-06-22 15:55:00,84.9,84.9,84.86,84.87,32091.0,73.8205,73.8205,73.7857,73.7944,32091.0
2017-06-23 09:30:00,84.89,84.9,84.47,84.47,21082.0,73.8118,73.8205,73.4466,73.4466,21082.0
2017-06-23 09:35:00,84.47,84.77,84.47,84.77,5505.0,73.4466,73.7074,73.4466,73.7074,5505.0
2017-06-23 09:40:00,84.77,84.84,84.54,84.65,5911.0,73.7074,73.7683,73.5075,73.6031,5911.0
2017-06-23 09:45:00,84.6,84.6,84.49,84.49,2217.0,73.5596,73.5596,73.464,73.464,2217.0
2017-06-23 09:50:00,84.51,84.61,84.48,84.56,6009.0,73.4814,73.5683,73.4553,73.5249,6009.0
2017-06-23 09:55:00,84.59,84.67,84.56,84.64,2755.0,73.5509,73.6205,73.5249,73.5944,2755.0
2017-06-23 10:00:00,84.69,84.77,84.66,84.69,3600.0,73.6379,73.7074,73.6118,73.6379,3600.0
2017-06-23 10:05:00,84.68,84.7,84.58,84.7,11084.0,73.6292,73.6466,73.5422,73.6466,11084.0
2017-06-23 10:10:00,84.7,84.81,84.66,84.81,8649.0,73.6466,73.7422,73.6118,73.7422,8649.0
2017-06-23 10:15:00,84.8,84.8,84.75,84.78,2150.0,73.7335,73.7335,73.6901,73.7161,2150.0
2017-06-23 10:20:00,84.78,84.89,84.75,84.86,7208.0,73.7161,73.8118,73.6901,73.7857,7208.0
2017-06-23 10:25:00,84.86,84.89,84.86,84.89,1295.0,73.7857,73.8118,73.7857,73.8118,1295.0
2017-06-23 10:30:00,84.89,84.94,84.79,84.92,12424.0,73.8118,73.8553,73.7248,73.8379,12424.0
2017-06-23 10:35:00,84.91,84.94,84.89,84.93,1600.0,73.8292,73.8553,73.8118,73.8466,1600.0
2017-06-23 10:40:00,84.96,85.01,84.94,84.95,9100.0,73.8727,73.9161,73.8553,73.864,9100.0
2017-06-23 10:45:00,84.97,84.99,84.87,84.92,13208.0,73.8813,73.8987,73.7944,73.8379,13208.0
2017-06-23 10:50:00,84.93,84.96,84.93,84.96,1900.0,73.8466,73.8727,73.8466,73.8727,1900.0
2017-06-23 10:55:00,84.96,84.97,84.91,84.93,2200.0,73.8727,73.8813,73.8292,73.8466,2200.0
2017-06-23 11:00:00,84.89,84.92,84.85,84.86,5958.0,73.8118,73.8379,73.777,73.7857,5958.0
2017-06-23 11:05:00,84.87,84.87,84.8,84.8,2938.0,73.7944,73.7944,73.7335,73.7335,2938.0
2017-06-23 11:10:00,84.81,84.82,84.76,84.79,6111.0,73.7422,73.7509,73.6988,73.7248,6111.0
2017-06-23 11:15:00,84.79,84.87,84.78,84.81,9119.0,73.7248,73.7944,73.7161,73.7422,9119.0
2017-06-23 11:20:00,84.82,84.9,84.81,84.9,3896.0,73.7509,73.8205,73.7422,73.8205,3896.0
2017-06-23 11:25:00,84.9,84.92,84.89,84.92,2600.0,73.8205,73.8379,73.8118,73.8379,2600.0
2017-06-23 11:30:00,84.92,84.95,84.91,84.94,4851.0,73.8379,73.864,73.8292,73.8553,4851.0
2017-06-23 11:35:00,84.94,84.94,84.91,84.92,2450.0,73.8553,73.8553,73.8292,73.8379,2450.0
2017-06-23 11:40:00,84.93,84.93,84.89,84.9,2200.0,73.8466,73.8466,73.8118,73.8205,2200.0
2017-06-23 11:45:00,84.9,84.9,84.82,84.83,6210.0,73.8205,73.8205,73.7509,73.7596,6210.0
2017-06-23 11:50:00,84.84,84.89,84.84,84.89,2599.0,73.7683,73.8118,73.7683,73.8118,2599.0
2017-06-23 11:55:00,84.87,84.87,84.84,84.85,2061.0,73.7944,73.7944,73.7683,73.777,2061.0
2017-06-23 12:00:00,84.87,84.96,84.86,84.96,9508.0,73.7944,73.8727,73.7857,73.8727,9508.0
2017-06-23 12:05:00,84.96,84.96,84.93,84.94,3660.0,73.8727,73.8727,73.8466,73.8553,3660.0
2017-06-23 12:10:00,84.94,84.97,84.9,84.96,7470.0,73.8553,73.8813,73.8205,73.8727,7470.0
2017-06-23 12:15:00,84.97,84.97,84.91,84.93,8632.0,73.8813,73.8813,73.8292,73.8466,8632.0
2017-06-23 12:20:00,84.93,84.95,84.88,84.92,4674.0,73.8466,73.864,73.8031,73.8379,4674.0
2017-06-23 12:25:00,84.92,84.94,84.88,84.94,5500.0,73.8379,73.8553,73.8031,73.8553,5500.0
2017-06-23 12:30:00,84.94,85.08,84.92,85.06,17059.0,73.8553,73.977,73.8379,73.9596,17059.0
2017-06-23 12:35:00,85.07,85.07,85.0,85.02,4000.0,73.9683,73.9683,73.9074,73.9248,4000.0
2017-06-23 12:40:00,84.99,85.01,84.99,85.0,4113.0,73.8987,73.9161,73.8987,73.9074,4113.0
2017-06-23 12:45:00,85.01,85.02,84.99,85.01,4804.0,73.9161,73.9248,73.8987,73.9161,4804.0
2017-06-23 12:50:00,85.0,85.0,84.94,84.96,7640.0,73.9074,73.9074,73.8553,73.8727,7640.0
2017-06-23 12:55:00,84.99,84.99,84.96,84.96,2525.0,73.8987,73.8987,73.8727,73.8727,2525.0
2017-06-23 13:00:00,84.96,84.97,84.94,84.95,1007.0,73.8727,73.8813,73.8553,73.864,1007.0
2017-06-23 13:05:00,84.97,85.06,84.94,85.02,23781.0,73.8813,73.9596,73.8553,73.9248,23781.0
2017-06-23 13:10:00,85.02,85.08,85.01,85.03,3298.0,73.9248,73.977,73.9161,73.9335,3298.0
2017-06-23 13:15:00,85.05,85.11,85.02,85.05,21096.0,73.9509,74.0031,73.9248,73.9509,21096.0
2017-06-23 13:20:00,85.05,85.07,85.0,85.04,11989.0,73.9509,73.9683,73.9074,73.9422,11989.0
2017-06-23 13:25:00,85.04,85.05,85.01,85.05,4147.0,73.9422,73.9509,73.9161,73.9509,4147.0
2017-06-23 13:30:00,85.05,85.07,85.04,85.06,2147.0,73.9509,73.9683,73.9422,73.9596,2147.0
2017-06-23 13:35:00,85.05,85.05,84.99,85.05,4138.0,73.9509,73.9509,73.8987,73.9509,4138.0
2017-06-23 13:40:00,85.05,85.07,85.0,85.02,6701.0,73.9509,73.9683,73.9074,73.9248,6701.0
2017-06-23 13:45:00,85.06,85.06,85.03,85.05,817.0,73.9596,73.9596,73.9335,73.9509,817.0
2017-06-23 13:50:00,85.05,85.06,85.03,85.03,9294.0,73.9509,73.9596,73.9335,73.9335,9294.0
2017-06-23 13:55:00,85.0,85.01,84.98,84.98,2000.0,73.9074,73.9161,73.89,73.89,2000.0
2017-06-23 14:00:00,85.01,85.03,84.99,84.99,2770.0,73.9161,73.9335,73.8987,73.8987,2770.0
2017-06-23 14:05:00,85.02,85.02,84.98,84.98,1283.0,73.9248,73.9248,73.89,73.89,1283.0
2017-06-23 14:10:00,84.98,85.0,84.96,84.97,3963.0,73.89,73.9074,73.8727,73.8813,3963.0
2017-06-23 14:15:00,84.99,84.99,84.95,84.95,1242.0,73.8987,73.8987,73.864,73.864,1242.0
2017-06-23 14:20:00,84.96,84.96,84.89,84.89,3319.0,73.8727,73.8727,73.8118,73.8118,3319.0
2017-06-23 14:25:00,84.87,84.91,84.86,84.9,2837.0,73.7944,73.8292,73.7857,73.8205,2837.0
2017-06-23 14:30:00,84.91,84.91,84.81,84.88,7485.0,73.8292,73.8292,73.7422,73.8031,7485.0
2017-06-23 14:35:00,84.88,84.9,84.85,84.85,2959.0,73.8031,73.8205,73.777,73.777,2959.0
2017-06-23 14:40:00,84.87,84.87,84.8,84.8,5005.0,73.7944,73.7944,73.7335,73.7335,5005.0
2017-06-23 14:45:00,84.82,84.83,84.79,84.83,2551.0,73.7509,73.7596,73.7248,73.7596,2551.0
2017-06-23 14:50:00,84.85,84.87,84.83,84.86,7700.0,73.777,73.7944,73.7596,73.7857,7700.0
2017-06-23 14:55:00,84.86,84.87,84.79,84.82,4399.0,73.7857,73.7944,73.7248,73.7509,4399.0
2017-06-23 15:00:00,84.83,84.83,84.65,84.67,9388.0,73.7596,73.7596,73.6031,73.6205,9388.0
2017-06-23 15:05:00,84.66,84.69,84.64,84.66,6984.0,73.6118,73.6379,73.5944,73.6118,6984.0
2017-06-23 15:10:00,84.66,84.67,84.64,84.65,7785.0,73.6118,73.6205,73.5944,73.6031,7785.0
2017-06-23 15:15:00,84.64,84.65,84.57,84.64,17564.0,73.5944,73.6031,73.5335,73.5944,17564.0
2017-06-23 15:20:00,84.66,84.67,84.59,84.59,8039.0,73.6118,73.6205,73.5509,73.5509,8039.0
2017-06-23 15:25:00,84.57,84.59,84.53,84.54,16961.0,73.5335,73.5509,73.4988,73.5075,16961.0
2017-06-23 15:30:00,84.54,84.69,84.51,84.69,14260.0,73.5075,73.6379,73.4814,73.6379,14260.0
2017-06-23 15:35:00,84.7,84.72,84.68,84.69,12168.0,73.6466,73.664,73.6292,73.6379,12168.0
2017-06-23 15:40:00,84.69,84.8,84.68,84.78,23281.0,73.6379,73.7335,73.6292,73.7161,23281.0
2017-06-23 15:45:00,84.77,84.8,84.72,84.79,25976.0,73.7074,73.7335,73.664,73.7248,25976.0
2017-06-23 15:50:00,84.79,84.84,84.77,84.83,25170.0,73.7248,73.7683,73.7074,73.7596,25170.0
2017-06-23 15:55:00,84.82,84.88,84.81,84.83,69751.0,73.7509,73.8031,73.7422,73.7596,69751.0
2017-06-26 09:30:00,85.07,85.07,84.72,84.86,13619.0,73.9683,73.9683,73.664,73.7857,13619.0
2017-06-26 09:35:00,84.86,85.1,84.84,84.98,14242.0,73.7857,73.9944,73.7683,73.89,14242.0
2017-06-26 09:40:00,84.96,85.04,84.9,84.9,3745.0,73.8727,73.9422,73.8205,73.8205,3745.0
2017-06-26 09:45:00,84.91,84.99,84.87,84.88,6600.0,73.8292,73.8987,73.7944,73.8031,6600.0
2017-06-26 09:50:00,84.89,84.92,84.86,84.9,4644.0,73.8118,73.8379,73.7857,73.8205,4644.0
2017-06-26 09:55:00,84.89,84.89,84.82,84.82,9947.0,73.8118,73.8118,73.7509,73.7509,9947.0
2017-06-26 10:00:00,84.79,84.82,84.73,84.8,8863.0,73.7248,73.7509,73.6727,73.7335,8863.0
2017-06-26 10:05:00,84.79,84.81,84.71,84.76,9719.0,73.7248,73.7422,73.6553,73.6988,9719.0
2017-06-26 10:10:00,84.72,84.76,84.67,84.76,8488.0,73.664,73.6988,73.6205,73.6988,8488.0
2017-06-26 10:15:00,84.77,84.79,84.72,84.77,5199.0,73.7074,73.7248,73.664,73.7074,5199.0
2017-06-26 10:20:00,84.74,84.87,84.74,84.84,7420.0,73.6814,73.7944,73.6814,73.7683,7420.0
2017-06-26 10:25:00,84.84,84.89,84.8,84.81,3300.0,73.7683,73.8118,73.7335,73.7422,3300.0
2017-06-26 10:30:00,84.81,84.83,84.79,84.83,3447.0,73.7422,73.7596,73.7248,73.7596,3447.0
2017-06-26 10:35:00,84.83,84.85,84.71,84.71,26300.0,73.7596,73.777,73.6553,73.6553,26300.0
2017-06-26 10:40:00,84.68,84.68,84.48,84.53,8758.0,73.6292,73.6292,73.4553,73.4988,8758.0
2017-06-26 10:45:00,84.5,84.57,84.45,84.5,5560.0,73.4727,73.5335,73.4292,73.4727,5560.0
2017-06-26 10:50:00,84.5,84.53,84.46,84.53,3250.0,73.4727,73.4988,73.4379,73.4988,3250.0
2017-06-26 10:55:00,84.6,84.61,84.53,84.59,4718.0,73.5596,73.5683,73.4988,73.5509,4718.0
2017-06-26 11:00:00,84.6,84.61,84.41,84.51,5741.0,73.5596,73.5683,73.3944,73.4814,5741.0
2017-06-26 11:05:00,84.45,84.48,84.38,84.43,6069.0,73.4292,73.4553,73.3683,73.4118,6069.0
2017-06-26 11:10:00,84.44,84.55,84.44,84.55,3559.0,73.4205,73.5162,73.4205,73.5162,3559.0
2017-06-26 11:15:00,84.58,84.6,84.54,84.56,6108.0,73.5422,73.5596,73.5075,73.5249,6108.0
2017-06-26 11:20:00,84.56,84.62,84.53,84.62,2621.0,73.5249,73.577,73.4988,73.577,2621.0
2017-06-26 11:25:00,84.63,84.66,84.6,84.62,6455.0,73.5857,73.6118,73.5596,73.577,6455.0
2017-06-26 11:30:00,84.63,84.64,84.54,84.55,6039.0,73.5857,73.5944,73.5075,73.5162,6039.0
2017-06-26 11:35:00,84.55,84.58,84.52,84.54,3201.0,73.5162,73.5422,73.4901,73.5075,3201.0
2017-06-26 11:40:00,84.58,84.64,84.54,84.64,3000.0,73.5422,73.5944,73.5075,73.5944,3000.0
2017-06-26 11:45:00,84.65,84.67,84.59,84.59,5170.0,73.6031,73.6205,73.5509,73.5509,5170.0
2017-06-26 11:50:00,84.64,84.64,84.51,84.51,3250.0,73.5944,73.5944,73.4814,73.4814,3250.0
2017-06-26 11:55:00,84.51,84.65,84.51,84.65,2550.0,73.4814,73.6031,73.4814,73.6031,2550.0
2017-06-26 12:00:00,84.65,84.72,84.64,84.72,3825.0,73.6031,73.664,73.5944,73.664,3825.0
2017-06-26 12:05:00,84.71,84.72,84.61,84.69,6135.0,73.6553,73.664,73.5683,73.6379,6135.0
2017-06-26 12:10:00,84.66,84.7,84.64,84.67,10103.0,73.6118,73.6466,73.5944,73.6205,10103.0
2017-06-26 12:15:00,84.68,84.7,84.63,84.64,4271.0,73.6292,73.6466,73.5857,73.5944,4271.0
2017-06-26 12:20:00,84.63,84.63,84.58,84.58,4102.0,73.5857,73.5857,73.5422,73.5422,4102.0
2017-06-26 12:25:00,84.58,84.61,84.55,84.61,4060.0,73.5422,73.5683,73.5162,73.5683,4060.0
2017-06-26 12:30:00,84.64,84.66,84.63,84.64,2400.0,73.5944,73.6118,73.5857,73.5944,2400.0
2017-06-26 12:35:00,84.66,84.75,84.66,84.72,7902.0,73.6118,73.6901,73.6118,73.664,7902.0
2017-06-26 12:40:00,84.74,84.74,84.7,84.72,1700.0,73.6814,73.6814,73.6466,73.664,1700.0
2017-06-26 12:45:00,84.72,84.73,84.61,84.61,3100.0,73.664,73.6727,73.5683,73.5683,3100.0
2017-06-26 12:50:00,84.64,84.74,84.64,84.73,2300.0,73.5944,73.6814,73.5944,73.6727,2300.0
2017-06-26 12:55:00,84.71,84.73,84.64,84.66,3112.0,73.6553,73.6727,73.5944,73.6118,3112.0
2017-06-26 13:00:00,84.67,84.68,84.6,84.6,2841.0,73.6205,73.6292,73.5596,73.5596,2841.0
2017-06-26 13:05:00,84.61,84.62,84.56,84.61,4458.0,73.5683,73.577,73.5249,73.5683,4458.0
2017-06-26 13:10:00,84.57,84.57,84.51,84.54,4210.0,73.5335,73.5335,73.4814,73.5075,4210.0
2017-06-26 13:15:00,84.52,84.63,84.52,84.63,51515.0,73.4901,73.5857,73.4901,73.5857,51515.0
2017-06-26 13:20:00,84.63,84.84,84.63,84.84,28348.0,73.5857,73.7683,73.5857,73.7683,28348.0
2017-06-26 13:25:00,84.81,85.0,84.81,84.99,19848.0,73.7422,73.9074,73.7422,73.8987,19848.0
2017-06-26 13:30:00,84.98,85.04,84.94,85.04,17180.0,73.89,73.9422,73.8553,73.9422,17180.0
2017-06-26 13:35:00,85.03,85.12,85.03,85.07,18685.0,73.9335,74.0118,73.9335,73.9683,18685.0
2017-06-26 13:40:00,85.07,85.1,85.0,85.03,16006.0,73.9683,73.9944,73.9074,73.9335,16006.0
2017-06-26 13:45:00,85.04,85.07,84.99,85.0,15942.0,73.9422,73.9683,73.8987,73.9074,15942.0
2017-06-26 13:50:00,85.0,85.12,85.0,85.12,7447.0,73.9074,74.0118,73.9074,74.0118,7447.0
2017-06-26 13:55:00,85.11,85.13,84.99,85.04,7589.0,74.0031,74.0205,73.8987,73.9422,7589.0
2017-06-26 14:00:00,84.99,85.05,84.99,85.05,3022.0,73.8987,73.9509,73.8987,73.9509,3022.0
2017-06-26 14:05:00,85.06,85.08,85.01,85.03,4192.0,73.9596,73.977,73.9161,73.9335,4192.0
2017-06-26 14:10:00,84.96,84.96,84.87,84.92,5700.0,73.8727,73.8727,73.7944,73.8379,5700.0
2017-06-26 14:15:00,84.92,84.99,84.86,84.98,14630.0,73.8379,73.8987,73.7857,73.89,14630.0
2017-06-26 14:20:00,84.97,84.98,84.82,84.82,10977.0,73.8813,73.89,73.7509,73.7509,10977.0
2017-06-26 14:25:00,84.81,84.95,84.81,84.88,6076.0,73.7422,73.864,73.7422,73.8031,6076.0
2017-06-26 14:30:00,84.88,84.97,84.88,84.94,2450.0,73.8031,73.8813,73.8031,73.8553,2450.0
2017-06-26 14:35:00,84.97,84.97,84.91,84.93,4500.0,73.8813,73.8813,73.8292,73.8466,4500.0
2017-06-26 14:40:00,84.93,84.95,84.9,84.9,5528.0,73.8466,73.864,73.8205,73.8205,5528.0
2017-06-26 14:45:00,84.92,84.92,84.88,84.9,3292.0,73.8379,73.8379,73.8031,73.8205,3292.0
2017-06-26 14:50:00,84.93,84.95,84.85,84.85,5474.0,73.8466,73.864,73.777,73.777,5474.0
2017-06-26 14:55:00,84.85,84.87,84.81,84.84,5038.0,73.777,73.7944,73.7422,73.7683,5038.0
2017-06-26 15:00:00,84.84,84.89,84.81,84.89,8333.0,73.7683,73.8118,73.7422,73.8118,8333.0
2017-06-26 15:05:00,84.89,84.98,84.88,84.98,7239.0,73.8118,73.89,73.8031,73.89,7239.0
2017-06-26 15:10:00,84.98,85.03,84.97,85.01,7561.0,73.89,73.9335,73.8813,73.9161,7561.0
2017-06-26 15:15:00,85.02,85.02,84.95,84.98,21856.0,73.9248,73.9248,73.864,73.89,21856.0
2017-06-26 15:20:00,84.98,84.98,84.94,84.98,6295.0,73.89,73.89,73.8553,73.89,6295.0
2017-06-26 15:25:00,84.98,85.05,84.97,85.04,23271.0,73.89,73.9509,73.8813,73.9422,23271.0
2017-06-26 15:30:00,85.04,85.04,84.97,85.02,17077.0,73.9422,73.9422,73.8813,73.9248,17077.0
2017-06-26 15:35:00,85.02,85.03,84.95,84.98,17550.0,73.9248,73.9335,73.864,73.89,17550.0
2017-06-26 15:40:00,84.98,84.99,84.94,84.95,12498.0,73.89,73.8987,73.8553,73.864,12498.0
2017-06-26 15:45:00,84.95,84.95,84.87,84.89,32234.0,73.864,73.864,73.7944,73.8118,32234.0
2017-06-26 15:50:00,84.89,84.94,84.88,84.93,44297.0,73.8118,73.8553,73.8031,73.8466,44297.0
2017-06-26 15:55:00,84.93,84.97,84.89,84.92,67586.0,73.8466,73.8813,73.8118,73.8379,67586.0
2017-06-27 09:30:00,84.74,84.74,84.5,84.6,18475.0,73.6814,73.6814,73.4727,73.5596,18475.0
2017-06-27 09:35:00,84.61,84.63,84.48,84.57,6126.0,73.5683,73.5857,73.4553,73.5335,6126.0
2017-06-27 09:40:00,84.57,84.65,84.55,84.56,5013.0,73.5335,73.6031,73.5162,73.5249,5013.0
2017-06-27 09:45:00,84.59,84.65,84.53,84.61,12503.0,73.5509,73.6031,73.4988,73.5683,12503.0
2017-06-27 09:50:00,84.61,84.7,84.61,84.65,4500.0,73.5683,73.6466,73.5683,73.6031,4500.0
2017-06-27 09:55:00,84.7,84.72,84.67,84.71,5475.0,73.6466,73.664,73.6205,73.6553,5475.0
2017-06-27 10:00:00,84.71,84.84,84.71,84.75,4666.0,73.6553,73.7683,73.6553,73.6901,4666.0
2017-06-27 10:05:00,84.76,84.8,84.73,84.78,3427.0,73.6988,73.7335,73.6727,73.7161,3427.0
2017-06-27 10:10:00,84.8,84.95,84.75,84.94,5949.0,73.7335,73.864,73.6901,73.8553,5949.0
2017-06-27 10:15:00,84.92,84.98,84.91,84.97,6208.0,73.8379,73.89,73.8292,73.8813,6208.0
2017-06-27 10:20:00,84.96,85.03,84.96,84.99,4200.0,73.8727,73.9335,73.8727,73.8987,4200.0
2017-06-27 10:25:00,84.97,85.05,84.97,85.05,11638.0,73.8813,73.9509,73.8813,73.9509,11638.0
2017-06-27 10:30:00,85.06,85.18,85.06,85.17,38101.0,73.9596,74.0639,73.9596,74.0552,38101.0
2017-06-27 10:35:00,85.17,85.19,85.14,85.18,19357.0,74.0552,74.0726,74.0292,74.0639,19357.0
2017-06-27 10:40:00,85.17,85.23,85.1,85.17,22774.0,74.0552,74.1074,73.9944,74.0552,22774.0
2017-06-27 10:45:00,85.16,85.21,85.16,85.2,4382.0,74.0466,74.09,74.0466,74.0813,4382.0
2017-06-27 10:50:00,85.19,85.22,85.11,85.16,13701.0,74.0726,74.0987,74.0031,74.0466,13701.0
2017-06-27 10:55:00,85.15,85.17,85.12,85.17,4892.0,74.0379,74.0552,74.0118,74.0552,4892.0
2017-06-27 11:00:00,85.18,85.21,85.09,85.18,71003.0,74.0639,74.09,73.9857,74.0639,71003.0
2017-06-27 11:05:00,85.2,85.23,85.18,85.19,6372.0,74.0813,74.1074,74.0639,74.0726,6372.0
2017-06-27 11:10:00,85.19,85.29,85.19,85.29,10287.0,74.0726,74.1596,74.0726,74.1596,10287.0
2017-06-27 11:15:00,85.28,85.32,85.27,85.31,10469.0,74.1509,74.1857,74.1422,74.177,10469.0
2017-06-27 11:20:00,85.31,85.37,85.31,85.35,13932.0,74.177,74.2291,74.177,74.2118,13932.0
2017-06-27 11:25:00,85.34,85.37,85.31,85.35,11627.0,74.2031,74.2291,74.177,74.2118,11627.0
2017-06-27 11:30:00,85.36,85.45,85.35,85.36,12199.0,74.2205,74.2987,74.2118,74.2205,12199.0
2017-06-27 11:35:00,85.37,85.44,85.37,85.43,9702.0,74.2291,74.29,74.2291,74.2813,9702.0
2017-06-27 11:40:00,85.44,85.48,85.43,85.44,8900.0,74.29,74.3248,74.2813,74.29,8900.0
2017-06-27 11:45:00,85.45,85.49,85.45,85.48,5714.0,74.2987,74.3335,74.2987,74.3248,5714.0
2017-06-27 11:50:00,85.48,85.49,85.42,85.44,6895.0,74.3248,74.3335,74.2726,74.29,6895.0
2017-06-27 11:55:00,85.45,85.47,85.43,85.45,3443.0,74.2987,74.3161,74.2813,74.2987,3443.0
2017-06-27 12:00:00,85.45,85.46,85.38,85.45,7204.0,74.2987,74.3074,74.2378,74.2987,7204.0
2017-06-27 12:05:00,85.47,85.49,85.45,85.49,5311.0,74.3161,74.3335,74.2987,74.3335,5311.0
2017-06-27 12:10:00,85.48,85.49,85.46,85.47,5137.0,74.3248,74.3335,74.3074,74.3161,5137.0
2017-06-27 12:15:00,85.47,85.48,85.44,85.46,7233.0,74.3161,74.3248,74.29,74.3074,7233.0
2017-06-27 12:20:00,85.46,85.53,85.46,85.53,4451.0,74.3074,74.3683,74.3074,74.3683,4451.0
2017-06-27 12:25:00,85.52,85.56,85.51,85.56,15572.0,74.3596,74.3944,74.3509,74.3944,15572.0
2017-06-27 12:30:00,85.56,85.61,85.56,85.59,10682.0,74.3944,74.4378,74.3944,74.4204,10682.0
2017-06-27 12:35:00,85.59,85.6,85.54,85.56,11248.0,74.4204,74.4291,74.377,74.3944,11248.0
2017-06-27 12:40:00,85.56,85.61,85.54,85.57,6166.0,74.3944,74.4378,74.377,74.403,6166.0
2017-06-27 12:45:00,85.56,85.61,85.55,85.59,5929.0,74.3944,74.4378,74.3857,74.4204,5929.0
2017-06-27 12:50:00,85.59,85.59,85.45,85.45,7183.0,74.4204,74.4204,74.2987,74.2987,7183.0
2017-06-27 12:55:00,85.46,85.47,85.41,85.43,8730.0,74.3074,74.3161,74.2639,74.2813,8730.0
2017-06-27 13:00:00,85.43,85.46,85.41,85.45,7695.0,74.2813,74.3074,74.2639,74.2987,7695.0
2017-06-27 13:05:00,85.48,85.48,85.38,85.38,33136.0,74.3248,74.3248,74.2378,74.2378,33136.0
2017-06-27 13:10:00,85.38,85.45,85.37,85.43,10573.0,74.2378,74.2987,74.2291,74.2813,10573.0
2017-06-27 13:15:00,85.44,85.44,85.36,85.4,5391.0,74.29,74.29,74.2205,74.2552,5391.0
2017-06-27 13:20:00,85.4,85.46,85.4,85.44,7900.0,74.2552,74.3074,74.2552,74.29,7900.0
2017-06-27 13:25:00,85.42,85.42,85.36,85.36,5281.0,74.2726,74.2726,74.2205,74.2205,5281.0
2017-06-27 13:30:00,85.32,85.36,85.27,85.27,8907.0,74.1857,74.2205,74.1422,74.1422,8907.0
2017-06-27 13:35:00,85.3,85.3,85.07,85.12,9389.0,74.1683,74.1683,73.9683,74.0118,9389.0
2017-06-27 13:40:00,85.15,85.17,85.11,85.12,6032.0,74.0379,74.0552,74.0031,74.0118,6032.0
2017-06-27 13:45:00,85.13,85.13,85.05,85.09,8463.0,74.0205,74.0205,73.9509,73.9857,8463.0
2017-06-27 13:50:00,85.1,85.18,85.1,85.14,7800.0,73.9944,74.0639,73.9944,74.0292,7800.0
2017-06-27 13:55:00,85.16,85.2,85.11,85.13,15632.0,74.0466,74.0813,74.0031,74.0205,15632.0
2017-06-27 14:00:00,85.14,85.21,85.11,85.13,10302.0,74.0292,74.09,74.0031,74.0205,10302.0
2017-06-27 14:05:00,85.14,85.15,85.09,85.14,6799.0,74.0292,74.0379,73.9857,74.0292,6799.0
2017-06-27 14:10:00,85.14,85.15,85.09,85.1,9828.0,74.0292,74.0379,73.9857,73.9944,9828.0
2017-06-27 14:15:00,85.12,85.21,85.1,85.16,14513.0,74.0118,74.09,73.9944,74.0466,14513.0
2017-06-27 14:20:00,85.16,85.19,85.11,85.18,11142.0,74.0466,74.0726,74.0031,74.0639,11142.0
2017-06-27 14:25:00,85.17,85.35,85.17,85.31,19779.0,74.0552,74.2118,74.0552,74.177,19779.0
2017-06-27 14:30:00,85.31,85.34,85.29,85.34,15362.0,74.177,74.2031,74.1596,74.2031,15362.0
2017-06-27 14:35:00,85.34,85.35,85.28,85.28,13717.0,74.2031,74.2118,74.1509,74.1509,13717.0
2017-06-27 14:40:00,85.29,85.34,85.27,85.31,17690.0,74.1596,74.2031,74.1422,74.177,17690.0
2017-06-27 14:45:00,85.31,85.4,85.31,85.38,13769.0,74.177,74.2552,74.177,74.2378,13769.0
2017-06-27 14:50:00,85.38,85.42,85.36,85.38,13307.0,74.2378,74.2726,74.2205,74.2378,13307.0
2017-06-27 14:55:00,85.38,85.4,85.34,85.35,10869.0,74.2378,74.2552,74.2031,74.2118,10869.0
2017-06-27 15:00:00,85.35,85.42,85.34,85.39,17674.0,74.2118,74.2726,74.2031,74.2465,17674.0
2017-06-27 15:05:00,85.39,85.4,85.27,85.31,32688.0,74.2465,74.2552,74.1422,74.177,32688.0
2017-06-27 15:10:00,85.28,85.33,85.28,85.32,11227.0,74.1509,74.1944,74.1509,74.1857,11227.0
2017-06-27 15:15:00,85.32,85.38,85.32,85.38,21720.0,74.1857,74.2378,74.1857,74.2378,21720.0
2017-06-27 15:20:00,85.38,85.39,85.34,85.34,13984.0,74.2378,74.2465,74.2031,74.2031,13984.0
2017-06-27 15:25:00,85.34,85.35,85.3,85.35,26468.0,74.2031,74.2118,74.1683,74.2118,26468.0
2017-06-27 15:30:00,85.36,85.36,85.3,85.3,34889.0,74.2205,74.2205,74.1683,74.1683,34889.0
2017-06-27 15:35:00,85.3,85.36,85.3,85.34,39786.0,74.1683,74.2205,74.1683,74.2031,39786.0
2017-06-27 15:40:00,85.34,85.35,85.28,85.29,110102.0,74.2031,74.2118,74.1509,74.1596,110102.0
2017-06-27 15:45:00,85.28,85.29,85.24,85.27,49053.0,74.1509,74.1596,74.1161,74.1422,49053.0
2017-06-27 15:50:00,85.26,85.27,85.19,85.26,58761.0,74.1335,74.1422,74.0726,74.1335,58761.0
2017-06-27 15:55:00,85.25,85.34,85.22,85.26,189728.0,74.1248,74.2031,74.0987,74.1335,189728.0
2017-06-28 09:30:00,85.53,85.53,84.82,84.82,27772.0,74.3683,74.3683,73.7509,73.7509,27772.0
2017-06-28 09:35:00,84.82,85.09,84.82,84.85,8556.0,73.7509,73.9857,73.7509,73.777,8556.0
2017-06-28 09:40:00,84.85,84.98,84.78,84.98,10055.0,73.777,73.89,73.7161,73.89,10055.0
2017-06-28 09:45:00,84.98,84.98,84.84,84.89,20400.0,73.89,73.89,73.7683,73.8118,20400.0
2017-06-28 09:50:00,84.88,84.88,84.78,84.81,6332.0,73.8031,73.8031,73.7161,73.7422,6332.0
2017-06-28 09:55:00,84.81,84.9,84.81,84.9,7207.0,73.7422,73.8205,73.7422,73.8205,7207.0
2017-06-28 10:00:00,84.93,85.08,84.93,85.06,10344.0,73.8466,73.977,73.8466,73.9596,10344.0
2017-06-28 10:05:00,85.07,85.25,85.05,85.17,10527.0,73.9683,74.1248,73.9509,74.0552,10527.0
2017-06-28 10:10:00,85.16,85.33,85.16,85.33,5406.0,74.0466,74.1944,74.0466,74.1944,5406.0
2017-06-28 10:15:00,85.31,85.37,85.29,85.31,6932.0,74.177,74.2291,74.1596,74.177,6932.0
2017-06-28 10:20:00,85.32,85.35,85.26,85.28,4688.0,74.1857,74.2118,74.1335,74.1509,4688.0
2017-06-28 10:25:00,85.26,85.29,85.22,85.29,10900.0,74.1335,74.1596,74.0987,74.1596,10900.0
2017-06-28 10:30:00,85.31,85.47,85.29,85.4,42632.0,74.177,74.3161,74.1596,74.2552,42632.0
2017-06-28 10:35:00,85.4,85.4,85.34,85.35,4700.0,74.2552,74.2552,74.2031,74.2118,4700.0
2017-06-28 10:40:00,85.35,85.48,85.35,85.46,10599.0,74.2118,74.3248,74.2118,74.3074,10599.0
2017-06-28 10:45:00,85.45,85.47,85.33,85.38,7867.0,74.2987,74.3161,74.1944,74.2378,7867.0
2017-06-28 10:50:00,85.38,85.59,85.38,85.59,12592.0,74.2378,74.4204,74.2378,74.4204,12592.0
2017-06-28 10:55:00,85.59,85.59,85.46,85.53,8306.0,74.4204,74.4204,74.3074,74.3683,8306.0
2017-06-28 11:00:00,85.58,85.65,85.54,85.65,16217.0,74.4117,74.4726,74.377,74.4726,16217.0
2017-06-28 11:05:00,85.64,85.82,85.64,85.75,22442.0,74.4639,74.6204,74.4639,74.5596,22442.0
2017-06-28 11:10:00,85.77,85.81,85.76,85.81,6582.0,74.5769,74.6117,74.5683,74.6117,6582.0
2017-06-28 11:15:00,85.79,85.8,85.7,85.75,5000.0,74.5943,74.603,74.5161,74.5596,5000.0
2017-06-28 11:20:00,85.74,85.75,85.7,85.75,5817.0,74.5509,74.5596,74.5161,74.5596,5817.0
2017-06-28 11:25:00,85.74,85.79,85.67,85.68,3700.0,74.5509,74.5943,74.49,74.4987,3700.0
2017-06-28 11:30:00,85.71,85.72,85.65,85.65,9050.0,74.5248,74.5335,74.4726,74.4726,9050.0
2017-06-28 11:35:00,85.64,85.68,85.6,85.63,5813.0,74.4639,74.4987,74.4291,74.4552,5813.0
2017-06-28 11:40:00,85.64,85.67,85.61,85.63,6904.0,74.4639,74.49,74.4378,74.4552,6904.0
2017-06-28 11:45:00,85.64,85.68,85.59,85.67,7638.0,74.4639,74.4987,74.4204,74.49,7638.0
2017-06-28 11:50:00,85.67,85.73,85.65,85.68,11130.0,74.49,74.5422,74.4726,74.4987,11130.0
2017-06-28 11:55:00,85.71,85.71,85.58,85.58,22783.0,74.5248,74.5248,74.4117,74.4117,22783.0
2017-06-28 12:00:00,85.56,85.62,85.51,85.52,6283.0,74.3944,74.4465,74.3509,74.3596,6283.0
2017-06-28 12:05:00,85.52,85.55,85.49,85.51,8850.0,74.3596,74.3857,74.3335,74.3509,8850.0
2017-06-28 12:10:00,85.51,85.53,85.44,85.53,8275.0,74.3509,74.3683,74.29,74.3683,8275.0
2017-06-28 12:15:00,85.54,85.55,85.42,85.48,9504.0,74.377,74.3857,74.2726,74.3248,9504.0
2017-06-28 12:20:00,85.49,85.52,85.46,85.49,6707.0,74.3335,74.3596,74.3074,74.3335,6707.0
2017-06-28 12:25:00,85.51,85.54,85.5,85.53,6482.0,74.3509,74.377,74.3422,74.3683,6482.0
2017-06-28 12:30:00,85.54,85.58,85.53,85.55,5985.0,74.377,74.4117,74.3683,74.3857,5985.0
2017-06-28 12:35:00,85.54,85.56,85.51,85.56,3568.0,74.377,74.3944,74.3509,74.3944,3568.0
2017-06-28 12:40:00,85.56,85.57,85.53,85.56,6326.0,74.3944,74.403,74.3683,74.3944,6326.0
2017-06-28 12:45:00,85.58,85.67,85.58,85.63,8776.0,74.4117,74.49,74.4117,74.4552,8776.0
2017-06-28 12:50:00,85.63,85.65,85.62,85.62,2876.0,74.4552,74.4726,74.4465,74.4465,2876.0
2017-06-28 12:55:00,85.64,85.65,85.58,85.6,7375.0,74.4639,74.4726,74.4117,74.4291,7375.0
2017-06-28 13:00:00,85.61,85.7,85.59,85.59,8460.0,74.4378,74.5161,74.4204,74.4204,8460.0
2017-06-28 13:05:00,85.62,85.65,85.61,85.65,2600.0,74.4465,74.4726,74.4378,74.4726,2600.0
2017-06-28 13:10:00,85.64,85.64,85.6,85.62,9023.0,74.4639,74.4639,74.4291,74.4465,9023.0
2017-06-28 13:15:00,85.6,85.63,85.56,85.6,9178.0,74.4291,74.4552,74.3944,74.4291,9178.0
2017-06-28 13:20:00,85.6,85.63,85.6,85.63,8877.0,74.4291,74.4552,74.4291,74.4552,8877.0
2017-06-28 13:25:00,85.62,85.65,85.58,85.6,13738.0,74.4465,74.4726,74.4117,74.4291,13738.0
2017-06-28 13:30:00,85.59,85.6,85.53,85.53,8099.0,74.4204,74.4291,74.3683,74.3683,8099.0
2017-06-28 13:35:00,85.53,85.58,85.52,85.54,4473.0,74.3683,74.4117,74.3596,74.377,4473.0
2017-06-28 13:40:00,85.54,85.54,85.47,85.48,5448.0,74.377,74.377,74.3161,74.3248,5448.0
2017-06-28 13:45:00,85.49,85.52,85.42,85.44,7017.0,74.3335,74.3596,74.2726,74.29,7017.0
2017-06-28 13:50:00,85.45,85.5,85.45,85.48,3100.0,74.2987,74.3422,74.2987,74.3248,3100.0
2017-06-28 13:55:00,85.49,85.49,85.44,85.47,3400.0,74.3335,74.3335,74.29,74.3161,3400.0
2017-06-28 14:00:00,85.49,85.51,85.46,85.46,4961.0,74.3335,74.3509,74.3074,74.3074,4961.0
2017-06-28 14:05:00,85.47,85.53,85.47,85.53,4019.0,74.3161,74.3683,74.3161,74.3683,4019.0
2017-06-28 14:10:00,85.54,85.58,85.51,85.54,5016.0,74.377,74.4117,74.3509,74.377,5016.0
2017-06-28 14:15:00,85.56,85.58,85.53,85.54,6730.0,74.3944,74.4117,74.3683,74.377,6730.0
2017-06-28 14:20:00,85.54,85.55,85.51,85.52,6881.0,74.377,74.3857,74.3509,74.3596,6881.0
2017-06-28 14:25:00,85.52,85.57,85.52,85.56,10215.0,74.3596,74.403,74.3596,74.3944,10215.0
2017-06-28 14:30:00,85.55,85.65,85.55,85.65,4693.0,74.3857,74.4726,74.3857,74.4726,4693.0
2017-06-28 14:35:00,85.65,85.66,85.61,85.66,12024.0,74.4726,74.4813,74.4378,74.4813,12024.0
2017-06-28 14:40:00,85.68,85.72,85.66,85.72,9104.0,74.4987,74.5335,74.4813,74.5335,9104.0
2017-06-28 14:45:00,85.73,85.78,85.73,85.77,8822.0,74.5422,74.5856,74.5422,74.5769,8822.0
2017-06-28 14:50:00,85.76,85.76,85.72,85.76,8657.0,74.5683,74.5683,74.5335,74.5683,8657.0
2017-06-28 14:55:00,85.77,85.8,85.75,85.8,5616.0,74.5769,74.603,74.5596,74.603,5616.0
2017-06-28 15:00:00,85.81,85.82,85.78,85.82,11592.0,74.6117,74.6204,74.5856,74.6204,11592.0
2017-06-28 15:05:00,85.82,85.85,85.82,85.85,9983.0,74.6204,74.6465,74.6204,74.6465,9983.0
2017-06-28 15:10:00,85.85,85.86,85.8,85.8,8780.0,74.6465,74.6552,74.603,74.603,8780.0
2017-06-28 15:15:00,85.81,85.88,85.81,85.85,18828.0,74.6117,74.6726,74.6117,74.6465,18828.0
2017-06-28 15:20:00,85.86,85.89,85.85,85.87,13675.0,74.6552,74.6813,74.6465,74.6639,13675.0
2017-06-28 15:25:00,85.87,85.93,85.82,85.93,14287.0,74.6639,74.7161,74.6204,74.7161,14287.0
2017-06-28 15:30:00,85.93,85.96,85.93,85.94,9712.0,74.7161,74.7422,74.7161,74.7248,9712.0
2017-06-28 15:35:00,85.94,85.96,85.92,85.95,15954.0,74.7248,74.7422,74.7074,74.7335,15954.0
2017-06-28 15:40:00,85.94,85.98,85.94,85.97,17531.0,74.7248,74.7595,74.7248,74.7508,17531.0
2017-06-28 15:45:00,85.98,85.99,85.95,85.99,16906.0,74.7595,74.7682,74.7335,74.7682,16906.0
2017-06-28 15:50:00,85.99,86.07,85.99,86.05,41039.0,74.7682,74.8378,74.7682,74.8204,41039.0
2017-06-28 15:55:00,86.06,86.06,85.95,85.98,74547.0,74.8291,74.8291,74.7335,74.7595,74547.0
2017-06-29 09:30:00,85.74,85.84,85.37,85.37,11659.0,74.5509,74.6378,74.2291,74.2291,11659.0
2017-06-29 09:35:00,85.42,85.42,85.21,85.25,16979.0,74.2726,74.2726,74.09,74.1248,16979.0
2017-06-29 09:40:00,85.22,85.22,85.02,85.02,6357.0,74.0987,74.0987,73.9248,73.9248,6357.0
2017-06-29 09:45:00,85.01,85.04,84.91,84.97,24072.0,73.9161,73.9422,73.8292,73.8813,24072.0
2017-06-29 09:50:00,84.97,85.02,84.89,84.9,16268.0,73.8813,73.9248,73.8118,73.8205,16268.0
2017-06-29 09:55:00,84.87,84.9,84.72,84.76,16048.0,73.7944,73.8205,73.664,73.6988,16048.0
2017-06-29 10:00:00,84.74,84.83,84.71,84.75,8421.0,73.6814,73.7596,73.6553,73.6901,8421.0
2017-06-29 10:05:00,84.73,84.77,84.67,84.77,10254.0,73.6727,73.7074,73.6205,73.7074,10254.0
2017-06-29 10:10:00,84.75,84.75,84.63,84.67,11634.0,73.6901,73.6901,73.5857,73.6205,11634.0
2017-06-29 10:15:00,84.67,84.75,84.64,84.71,14221.0,73.6205,73.6901,73.5944,73.6553,14221.0
2017-06-29 10:20:00,84.71,84.8,84.71,84.72,51151.0,73.6553,73.7335,73.6553,73.664,51151.0
2017-06-29 10:25:00,84.71,84.76,84.68,84.73,31500.0,73.6553,73.6988,73.6292,73.6727,31500.0
2017-06-29 10:30:00,84.74,84.78,84.67,84.78,12000.0,73.6814,73.7161,73.6205,73.7161,12000.0
2017-06-29 10:35:00,84.78,84.8,84.73,84.8,13674.0,73.7161,73.7335,73.6727,73.7335,13674.0
2017-06-29 10:40:00,84.78,84.94,84.78,84.92,11502.0,73.7161,73.8553,73.7161,73.8379,11502.0
2017-06-29 10:45:00,84.92,85.0,84.87,84.99,26451.0,73.8379,73.9074,73.7944,73.8987,26451.0
2017-06-29 10:50:00,84.98,84.98,84.78,84.79,5285.0,73.89,73.89,73.7161,73.7248,5285.0
2017-06-29 10:55:00,84.79,84.82,84.71,84.72,11516.0,73.7248,73.7509,73.6553,73.664,11516.0
2017-06-29 11:00:00,84.75,84.86,84.74,84.85,41624.0,73.6901,73.7857,73.6814,73.777,41624.0
2017-06-29 11:05:00,84.85,84.87,84.6,84.63,17757.0,73.777,73.7944,73.5596,73.5857,17757.0
2017-06-29 11:10:00,84.61,84.62,84.45,84.5,14918.0,73.5683,73.577,73.4292,73.4727,14918.0
2017-06-29 11:15:00,84.47,84.55,84.43,84.55,21086.0,73.4466,73.5162,73.4118,73.5162,21086.0
2017-06-29 11:20:00,84.56,84.56,84.49,84.55,9409.0,73.5249,73.5249,73.464,73.5162,9409.0
2017-06-29 11:25:00,84.55,84.61,84.52,84.54,11057.0,73.5162,73.5683,73.4901,73.5075,11057.0
2017-06-29 11:30:00,84.53,84.54,84.32,84.5,12023.0,73.4988,73.5075,73.3162,73.4727,12023.0
2017-06-29 11:35:00,84.53,84.54,84.47,84.47,5154.0,73.4988,73.5075,73.4466,73.4466,5154.0
2017-06-29 11:40:00,84.45,84.5,84.29,84.47,24868.0,73.4292,73.4727,73.2901,73.4466,24868.0
2017-06-29 11:45:00,84.47,84.51,84.39,84.51,12666.0,73.4466,73.4814,73.377,73.4814,12666.0
2017-06-29 11:50:00,84.48,84.51,84.37,84.41,15849.0,73.4553,73.4814,73.3596,73.3944,15849.0
2017-06-29 11:55:00,84.37,84.42,84.27,84.31,10903.0,73.3596,73.4031,73.2727,73.3075,10903.0
2017-06-29 12:00:00,84.3,84.37,84.24,84.37,7697.0,73.2988,73.3596,73.2466,73.3596,7697.0
2017-06-29 12:05:00,84.37,84.48,84.35,84.48,6984.0,73.3596,73.4553,73.3423,73.4553,6984.0
2017-06-29 12:10:00,84.49,84.62,84.49,84.6,26549.0,73.464,73.577,73.464,73.5596,26549.0
2017-06-29 12:15:00,84.6,84.61,84.47,84.54,19996.0,73.5596,73.5683,73.4466,73.5075,19996.0
2017-06-29 12:20:00,84.53,84.54,84.46,84.51,8081.0,73.4988,73.5075,73.4379,73.4814,8081.0
2017-06-29 12:25:00,84.51,84.52,84.46,84.49,10153.0,73.4814,73.4901,73.4379,73.464,10153.0
2017-06-29 12:30:00,84.51,84.53,84.44,84.45,4790.0,73.4814,73.4988,73.4205,73.4292,4790.0
2017-06-29 12:35:00,84.47,84.54,84.46,84.51,8665.0,73.4466,73.5075,73.4379,73.4814,8665.0
2017-06-29 12:40:00,84.51,84.56,84.51,84.52,5200.0,73.4814,73.5249,73.4814,73.4901,5200.0
2017-06-29 12:45:00,84.54,84.57,84.46,84.46,8282.0,73.5075,73.5335,73.4379,73.4379,8282.0
2017-06-29 12:50:00,84.47,84.51,84.45,84.45,3558.0,73.4466,73.4814,73.4292,73.4292,3558.0
2017-06-29 12:55:00,84.46,84.48,84.37,84.38,9516.0,73.4379,73.4553,73.3596,73.3683,9516.0
2017-06-29 13:00:00,84.38,84.46,84.38,84.44,13115.0,73.3683,73.4379,73.3683,73.4205,13115.0
2017-06-29 13:05:00,84.45,84.46,84.31,84.31,6494.0,73.4292,73.4379,73.3075,73.3075,6494.0
2017-06-29 13:10:00,84.31,84.31,84.22,84.24,7753.0,73.3075,73.3075,73.2292,73.2466,7753.0
2017-06-29 13:15:00,84.2,84.23,84.18,84.2,4856.0,73.2118,73.2379,73.1944,73.2118,4856.0
2017-06-29 13:20:00,84.18,84.18,84.07,84.12,6396.0,73.1944,73.1944,73.0988,73.1423,6396.0
2017-06-29 13:25:00,84.11,84.11,83.99,84.01,6631.0,73.1336,73.1336,73.0292,73.0466,6631.0
2017-06-29 13:30:00,84.03,84.3,84.03,84.3,22364.0,73.064,73.2988,73.064,73.2988,22364.0
2017-06-29 13:35:00,84.27,84.29,84.2,84.28,8828.0,73.2727,73.2901,73.2118,73.2814,8828.0
2017-06-29 13:40:00,84.3,84.33,84.24,84.27,9500.0,73.2988,73.3249,73.2466,73.2727,9500.0
2017-06-29 13:45:00,84.28,84.36,84.27,84.33,13593.0,73.2814,73.351,73.2727,73.3249,13593.0
2017-06-29 13:50:00,84.3,84.32,84.27,84.3,6350.0,73.2988,73.3162,73.2727,73.2988,6350.0
2017-06-29 13:55:00,84.29,84.32,84.25,84.27,7698.0,73.2901,73.3162,73.2553,73.2727,7698.0
2017-06-29 14:00:00,84.27,84.34,84.24,84.29,16093.0,73.2727,73.3336,73.2466,73.2901,16093.0
2017-06-29 14:05:00,84.32,84.43,84.32,84.37,9155.0,73.3162,73.4118,73.3162,73.3596,9155.0
2017-06-29 14:10:00,84.38,84.47,84.34,84.46,13370.0,73.3683,73.4466,73.3336,73.4379,13370.0
2017-06-29 14:15:00,84.45,84.51,84.39,84.47,13996.0,73.4292,73.4814,73.377,73.4466,13996.0
2017-06-29 14:20:00,84.47,84.49,84.44,84.45,8694.0,73.4466,73.464,73.4205,73.4292,8694.0
2017-06-29 14:25:00,84.45,84.55,84.44,84.53,9911.0,73.4292,73.5162,73.4205,73.4988,9911.0
2017-06-29 14:30:00,84.54,84.58,84.49,84.58,11732.0,73.5075,73.5422,73.464,73.5422,11732.0
2017-06-29 14:35:00,84.57,84.63,84.53,84.63,10700.0,73.5335,73.5857,73.4988,73.5857,10700.0
2017-06-29 14:40:00,84.65,84.65,84.61,84.63,7010.0,73.6031,73.6031,73.5683,73.5857,7010.0
2017-06-29 14:45:00,84.6,84.69,84.6,84.63,21301.0,73.5596,73.6379,73.5596,73.5857,21301.0
2017-06-29 14:50:00,84.62,84.67,84.58,84.66,11452.0,73.577,73.6205,73.5422,73.6118,11452.0
2017-06-29 14:55:00,84.65,84.69,84.63,84.65,12523.0,73.6031,73.6379,73.5857,73.6031,12523.0
2017-06-29 15:00:00,84.65,84.75,84.62,84.71,7392.0,73.6031,73.6901,73.577,73.6553,7392.0
2017-06-29 15:05:00,84.71,84.75,84.64,84.67,13926.0,73.6553,73.6901,73.5944,73.6205,13926.0
2017-06-29 15:10:00,84.66,84.66,84.59,84.65,16649.0,73.6118,73.6118,73.5509,73.6031,16649.0
2017-06-29 15:15:00,84.64,84.8,84.64,84.78,13254.0,73.5944,73.7335,73.5944,73.7161,13254.0
2017-06-29 15:20:00,84.76,84.79,84.73,84.74,6731.0,73.6988,73.7248,73.6727,73.6814,6731.0
2017-06-29 15:25:00,84.72,84.72,84.65,84.68,12587.0,73.664,73.664,73.6031,73.6292,12587.0
2017-06-29 15:30:00,84.67,84.83,84.66,84.8,14450.0,73.6205,73.7596,73.6118,73.7335,14450.0
2017-06-29 15:35:00,84.8,84.84,84.76,84.84,14019.0,73.7335,73.7683,73.6988,73.7683,14019.0
2017-06-29 15:40:00,84.82,84.82,84.69,84.69,21583.0,73.7509,73.7509,73.6379,73.6379,21583.0
2017-06-29 15:45:00,84.69,84.78,84.69,84.69,27579.0,73.6379,73.7161,73.6379,73.6379,27579.0
2017-06-29 15:50:00,84.69,84.91,84.69,84.86,78667.0,73.6379,73.8292,73.6379,73.7857,78667.0
2017-06-29 15:55:00,84.87,84.87,84.77,84.78,97716.0,73.7944,73.7944,73.7074,73.7161,97716.0
2017-06-30 09:30:00,85.0,85.05,84.8,84.93,54301.0,73.9074,73.9509,73.7335,73.8466,54301.0
2017-06-30 09:35:00,84.95,85.22,84.95,85.17,5430.0,73.864,74.0987,73.864,74.0552,5430.0
2017-06-30 09:40:00,85.12,85.2,85.06,85.12,3473.0,74.0118,74.0813,73.9596,74.0118,3473.0
2017-06-30 09:45:00,85.14,85.3,85.09,85.24,27368.0,74.0292,74.1683,73.9857,74.1161,27368.0
2017-06-30 09:50:00,85.28,85.4,85.27,85.38,4351.0,74.1509,74.2552,74.1422,74.2378,4351.0
2017-06-30 09:55:00,85.36,85.36,85.22,85.23,6008.0,74.2205,74.2205,74.0987,74.1074,6008.0
2017-06-30 10:00:00,85.22,85.26,85.08,85.19,26267.0,74.0987,74.1335,73.977,74.0726,26267.0
2017-06-30 10:05:00,85.18,85.19,85.04,85.12,19797.0,74.0639,74.0726,73.9422,74.0118,19797.0
2017-06-30 10:10:00,85.12,85.13,85.02,85.04,4294.0,74.0118,74.0205,73.9248,73.9422,4294.0
2017-06-30 10:15:00,85.03,85.09,84.96,85.0,6910.0,73.9335,73.9857,73.8727,73.9074,6910.0
2017-06-30 10:20:00,85.02,85.15,85.02,85.1,5700.0,73.9248,74.0379,73.9248,73.9944,5700.0
2017-06-30 10:25:00,85.1,85.11,84.98,85.02,15152.0,73.9944,74.0031,73.89,73.9248,15152.0
2017-06-30 10:30:00,85.04,85.17,85.02,85.12,22519.0,73.9422,74.0552,73.9248,74.0118,22519.0
2017-06-30 10:35:00,85.16,85.19,85.1,85.1,3752.0,74.0466,74.0726,73.9944,73.9944,3752.0
2017-06-30 10:40:00,85.12,85.15,85.1,85.1,5600.0,74.0118,74.0379,73.9944,73.9944,5600.0
2017-06-30 10:45:00,85.13,85.17,85.06,85.09,4755.0,74.0205,74.0552,73.9596,73.9857,4755.0
2017-06-30 10:50:00,85.11,85.18,85.11,85.18,3836.0,74.0031,74.0639,74.0031,74.0639,3836.0
2017-06-30 10:55:00,85.18,85.25,85.18,85.19,5482.0,74.0639,74.1248,74.0639,74.0726,5482.0
2017-06-30 11:00:00,85.18,85.2,85.14,85.16,1223.0,74.0639,74.0813,74.0292,74.0466,1223.0
2017-06-30 11:05:00,85.14,85.17,85.12,85.17,6208.0,74.0292,74.0552,74.0118,74.0552,6208.0
2017-06-30 11:10:00,85.16,85.17,85.07,85.13,7657.0,74.0466,74.0552,73.9683,74.0205,7657.0
2017-06-30 11:15:00,85.13,85.13,85.09,85.11,23125.0,74.0205,74.0205,73.9857,74.0031,23125.0
2017-06-30 11:20:00,85.13,85.19,85.12,85.14,14319.0,74.0205,74.0726,74.0118,74.0292,14319.0
2017-06-30 11:25:00,85.17,85.17,85.05,85.08,8291.0,74.0552,74.0552,73.9509,73.977,8291.0
2017-06-30 11:30:00,85.05,85.13,85.03,85.13,6408.0,73.9509,74.0205,73.9335,74.0205,6408.0
2017-06-30 11:35:00,85.16,85.2,85.15,85.17,2100.0,74.0466,74.0813,74.0379,74.0552,2100.0
2017-06-30 11:40:00,85.16,85.25,85.16,85.25,4808.0,74.0466,74.1248,74.0466,74.1248,4808.0
2017-06-30 11:45:00,85.27,85.29,85.24,85.29,7068.0,74.1422,74.1596,74.1161,74.1596,7068.0
2017-06-30 11:50:00,85.29,85.33,85.28,85.33,10970.0,74.1596,74.1944,74.1509,74.1944,10970.0
2017-06-30 11:55:00,85.33,85.46,85.33,85.43,13500.0,74.1944,74.3074,74.1944,74.2813,13500.0
2017-06-30 12:00:00,85.45,85.56,85.44,85.54,15592.0,74.2987,74.3944,74.29,74.377,15592.0
2017-06-30 12:05:00,85.54,85.57,85.49,85.54,9146.0,74.377,74.403,74.3335,74.377,9146.0
2017-06-30 12:10:00,85.55,85.61,85.54,85.56,6918.0,74.3857,74.4378,74.377,74.3944,6918.0
2017-06-30 12:15:00,85.56,85.63,85.56,85.63,11292.0,74.3944,74.4552,74.3944,74.4552,11292.0
2017-06-30 12:20:00,85.64,85.64,85.57,85.57,23678.0,74.4639,74.4639,74.403,74.403,23678.0
2017-06-30 12:25:00,85.57,85.57,85.49,85.52,4450.0,74.403,74.403,74.3335,74.3596,4450.0
2017-06-30 12:30:00,85.51,85.57,85.49,85.5,4037.0,74.3509,74.403,74.3335,74.3422,4037.0
2017-06-30 12:35:00,85.5,85.5,85.47,85.47,4110.0,74.3422,74.3422,74.3161,74.3161,4110.0
2017-06-30 12:40:00,85.47,85.5,85.46,85.5,4906.0,74.3161,74.3422,74.3074,74.3422,4906.0
2017-06-30 12:45:00,85.51,85.51,85.44,85.44,4167.0,74.3509,74.3509,74.29,74.29,4167.0
2017-06-30 12:50:00,85.45,85.47,85.39,85.42,4005.0,74.2987,74.3161,74.2465,74.2726,4005.0
2017-06-30 12:55:00,85.42,85.43,85.38,85.43,2491.0,74.2726,74.2813,74.2378,74.2813,2491.0
2017-06-30 13:00:00,85.44,85.49,85.44,85.48,1300.0,74.29,74.3335,74.29,74.3248,1300.0
2017-06-30 13:05:00,85.48,85.5,85.45,85.47,6859.0,74.3248,74.3422,74.2987,74.3161,6859.0
2017-06-30 13:10:00,85.48,85.5,85.47,85.47,4321.0,74.3248,74.3422,74.3161,74.3161,4321.0
2017-06-30 13:15:00,85.48,85.48,85.42,85.45,9924.0,74.3248,74.3248,74.2726,74.2987,9924.0
2017-06-30 13:20:00,85.45,85.47,85.43,85.45,3320.0,74.2987,74.3161,74.2813,74.2987,3320.0
2017-06-30 13:25:00,85.45,85.48,85.39,85.48,8185.0,74.2987,74.3248,74.2465,74.3248,8185.0
2017-06-30 13:30:00,85.47,85.47,85.41,85.41,20576.0,74.3161,74.3161,74.2639,74.2639,20576.0
2017-06-30 13:35:00,85.42,85.42,85.35,85.42,12683.0,74.2726,74.2726,74.2118,74.2726,12683.0
2017-06-30 13:40:00,85.39,85.4,85.36,85.39,3000.0,74.2465,74.2552,74.2205,74.2465,3000.0
2017-06-30 13:45:00,85.38,85.41,85.37,85.39,4941.0,74.2378,74.2639,74.2291,74.2465,4941.0
2017-06-30 13:50:00,85.39,85.4,85.3,85.3,6702.0,74.2465,74.2552,74.1683,74.1683,6702.0
2017-06-30 13:55:00,85.31,85.48,85.3,85.44,11168.0,74.177,74.3248,74.1683,74.29,11168.0
2017-06-30 14:00:00,85.43,85.47,85.41,85.45,6102.0,74.2813,74.3161,74.2639,74.2987,6102.0
2017-06-30 14:05:00,85.44,85.5,85.42,85.48,10040.0,74.29,74.3422,74.2726,74.3248,10040.0
2017-06-30 14:10:00,85.5,85.58,85.49,85.55,10800.0,74.3422,74.4117,74.3335,74.3857,10800.0
2017-06-30 14:15:00,85.55,85.56,85.5,85.5,10034.0,74.3857,74.3944,74.3422,74.3422,10034.0
2017-06-30 14:20:00,85.52,85.52,85.45,85.5,10535.0,74.3596,74.3596,74.2987,74.3422,10535.0
2017-06-30 14:25:00,85.5,85.51,85.44,85.48,20052.0,74.3422,74.3509,74.29,74.3248,20052.0
2017-06-30 14:30:00,85.47,85.52,85.46,85.52,11179.0,74.3161,74.3596,74.3074,74.3596,11179.0
2017-06-30 14:35:00,85.52,85.54,85.49,85.5,6361.0,74.3596,74.377,74.3335,74.3422,6361.0
2017-06-30 14:40:00,85.51,85.57,85.5,85.56,7356.0,74.3509,74.403,74.3422,74.3944,7356.0
2017-06-30 14:45:00,85.55,85.62,85.54,85.62,9145.0,74.3857,74.4465,74.377,74.4465,9145.0
2017-06-30 14:50:00,85.62,85.69,85.61,85.67,27532.0,74.4465,74.5074,74.4378,74.49,27532.0
2017-06-30 14:55:00,85.66,85.72,85.65,85.72,18429.0,74.4813,74.5335,74.4726,74.5335,18429.0
2017-06-30 15:00:00,85.71,85.75,85.6,85.62,34786.0,74.5248,74.5596,74.4291,74.4465,34786.0
2017-06-30 15:05:00,85.63,85.7,85.61,85.62,12471.0,74.4552,74.5161,74.4378,74.4465,12471.0
2017-06-30 15:10:00,85.62,85.64,85.53,85.54,10000.0,74.4465,74.4639,74.3683,74.377,10000.0
2017-06-30 15:15:00,85.54,85.54,85.47,85.51,10100.0,74.377,74.377,74.3161,74.3509,10100.0
2017-06-30 15:20:00,85.51,85.58,85.51,85.58,14357.0,74.3509,74.4117,74.3509,74.4117,14357.0
2017-06-30 15:25:00,85.59,85.6,85.56,85.6,7005.0,74.4204,74.4291,74.3944,74.4291,7005.0
2017-06-30 15:30:00,85.59,85.6,85.49,85.5,12848.0,74.4204,74.4291,74.3335,74.3422,12848.0
2017-06-30 15:35:00,85.5,85.53,85.5,85.52,13364.0,74.3422,74.3683,74.3422,74.3596,13364.0
2017-06-30 15:40:00,85.52,85.58,85.51,85.58,15141.0,74.3596,74.4117,74.3509,74.4117,15141.0
2017-06-30 15:45:00,85.58,85.69,85.58,85.66,36565.0,74.4117,74.5074,74.4117,74.4813,36565.0
2017-06-30 15:50:00,85.66,85.67,85.61,85.66,40243.0,74.4813,74.49,74.4378,74.4813,40243.0
2017-06-30 15:55:00,85.66,85.66,85.39,85.39,120794.0,74.4813,74.4813,74.2465,74.2465,120794.0
2017-07-03 09:30:00,85.71,85.99,85.48,85.93,19950.0,74.5248,74.7682,74.3248,74.7161,19950.0
2017-07-03 09:35:00,85.82,85.86,85.74,85.75,17701.0,74.6204,74.6552,74.5509,74.5596,17701.0
2017-07-03 09:40:00,85.76,85.79,85.71,85.76,17011.0,74.5683,74.5943,74.5248,74.5683,17011.0
2017-07-03 09:45:00,85.76,85.9,85.76,85.9,13348.0,74.5683,74.69,74.5683,74.69,13348.0
2017-07-03 09:50:00,85.9,85.93,85.85,85.88,17436.0,74.69,74.7161,74.6465,74.6726,17436.0
2017-07-03 09:55:00,85.89,85.99,85.89,85.98,11153.0,74.6813,74.7682,74.6813,74.7595,11153.0
2017-07-03 10:00:00,85.99,86.08,85.91,85.91,33234.0,74.7682,74.8465,74.6987,74.6987,33234.0
2017-07-03 10:05:00,85.87,85.99,85.87,85.99,11300.0,74.6639,74.7682,74.6639,74.7682,11300.0
2017-07-03 10:10:00,85.99,86.01,85.95,85.98,13866.0,74.7682,74.7856,74.7335,74.7595,13866.0
2017-07-03 10:15:00,85.96,85.96,85.76,85.78,9765.0,74.7422,74.7422,74.5683,74.5856,9765.0
2017-07-03 10:20:00,85.77,85.79,85.72,85.78,9751.0,74.5769,74.5943,74.5335,74.5856,9751.0
2017-07-03 10:25:00,85.77,85.78,85.68,85.74,7286.0,74.5769,74.5856,74.4987,74.5509,7286.0
2017-07-03 10:30:00,85.72,85.8,85.72,85.76,9774.0,74.5335,74.603,74.5335,74.5683,9774.0
2017-07-03 10:35:00,85.74,85.74,85.64,85.69,7741.0,74.5509,74.5509,74.4639,74.5074,7741.0
2017-07-03 10:40:00,85.67,85.67,85.52,85.54,9250.0,74.49,74.49,74.3596,74.377,9250.0
2017-07-03 10:45:00,85.54,85.61,85.47,85.59,11330.0,74.377,74.4378,74.3161,74.4204,11330.0
2017-07-03 10:50:00,85.58,85.7,85.58,85.68,9495.0,74.4117,74.5161,74.4117,74.4987,9495.0
2017-07-03 10:55:00,85.69,85.72,85.66,85.7,9189.0,74.5074,74.5335,74.4813,74.5161,9189.0
2017-07-03 11:00:00,85.68,85.77,85.66,85.74,8529.0,74.4987,74.5769,74.4813,74.5509,8529.0
2017-07-03 11:05:00,85.74,85.77,85.72,85.76,8606.0,74.5509,74.5769,74.5335,74.5683,8606.0
2017-07-03 11:10:00,85.77,85.81,85.71,85.81,9130.0,74.5769,74.6117,74.5248,74.6117,9130.0
2017-07-03 11:15:00,85.8,85.86,85.76,85.76,10336.0,74.603,74.6552,74.5683,74.5683,10336.0
2017-07-03 11:20:00,85.75,85.8,85.74,85.78,11486.0,74.5596,74.603,74.5509,74.5856,11486.0
2017-07-03 11:25:00,85.76,85.81,85.75,85.79,7380.0,74.5683,74.6117,74.5596,74.5943,7380.0
2017-07-03 11:30:00,85.79,85.81,85.75,85.75,9786.0,74.5943,74.6117,74.5596,74.5596,9786.0
2017-07-03 11:35:00,85.75,85.76,85.65,85.68,17371.0,74.5596,74.5683,74.4726,74.4987,17371.0
2017-07-03 11:40:00,85.69,85.69,85.62,85.62,8725.0,74.5074,74.5074,74.4465,74.4465,8725.0
2017-07-03 11:45:00,85.63,85.7,85.6,85.7,11684.0,74.4552,74.5161,74.4291,74.5161,11684.0
2017-07-03 11:50:00,85.7,85.72,85.65,85.67,6802.0,74.5161,74.5335,74.4726,74.49,6802.0
2017-07-03 11:55:00,85.66,85.7,85.6,85.7,14128.0,74.4813,74.5161,74.4291,74.5161,14128.0
2017-07-03 12:00:00,85.68,85.68,85.59,85.62,33643.0,74.4987,74.4987,74.4204,74.4465,33643.0
2017-07-03 12:05:00,85.64,85.64,85.47,85.51,20792.0,74.4639,74.4639,74.3161,74.3509,20792.0
2017-07-03 12:10:00,85.51,85.53,85.4,85.4,14767.0,74.3509,74.3683,74.2552,74.2552,14767.0
2017-07-03 12:15:00,85.38,85.46,85.37,85.43,12921.0,74.2378,74.3074,74.2291,74.2813,12921.0
2017-07-03 12:20:00,85.44,85.46,85.39,85.46,13205.0,74.29,74.3074,74.2465,74.3074,13205.0
2017-07-03 12:25:00,85.46,85.49,85.45,85.49,9880.0,74.3074,74.3335,74.2987,74.3335,9880.0
2017-07-03 12:30:00,85.49,85.53,85.46,85.48,15091.0,74.3335,74.3683,74.3074,74.3248,15091.0
2017-07-03 12:35:00,85.48,85.48,85.36,85.4,17182.0,74.3248,74.3248,74.2205,74.2552,17182.0
2017-07-03 12:40:00,85.39,85.43,85.36,85.37,14196.0,74.2465,74.2813,74.2205,74.2291,14196.0
2017-07-03 12:45:00,85.38,85.51,85.36,85.51,18861.0,74.2378,74.3509,74.2205,74.3509,18861.0
2017-07-03 12:50:00,85.52,85.59,85.52,85.56,25005.0,74.3596,74.4204,74.3596,74.3944,25005.0
2017-07-03 12:55:00,85.56,85.62,85.42,85.42,53623.0,74.3944,74.4465,74.2726,74.2726,53623.0
2017-07-05 09:30:00,85.67,86.15,85.45,86.0,33325.0,74.49,74.9074,74.2987,74.7769,33325.0
2017-07-05 09:35:00,86.08,86.24,86.07,86.1,20777.0,74.8465,74.9856,74.8378,74.8639,20777.0
2017-07-05 09:40:00,86.11,86.22,86.08,86.11,28318.0,74.8726,74.9682,74.8465,74.8726,28318.0
2017-07-05 09:45:00,86.1,86.24,86.09,86.23,25226.0,74.8639,74.9856,74.8552,74.9769,25226.0
2017-07-05 09:50:00,86.19,86.24,86.15,86.19,19669.0,74.9421,74.9856,74.9074,74.9421,19669.0
2017-07-05 09:55:00,86.17,86.32,86.16,86.31,20767.0,74.9247,75.0552,74.9161,75.0465,20767.0
2017-07-05 10:00:00,86.29,86.29,86.12,86.12,29651.0,75.0291,75.0291,74.8813,74.8813,29651.0
2017-07-05 10:05:00,86.11,86.18,86.07,86.18,23521.0,74.8726,74.9334,74.8378,74.9334,23521.0
2017-07-05 10:10:00,86.17,86.28,86.15,86.27,15221.0,74.9247,75.0204,74.9074,75.0117,15221.0
2017-07-05 10:15:00,86.26,86.3,86.16,86.22,26564.0,75.003,75.0378,74.9161,74.9682,26564.0
2017-07-05 10:20:00,86.2,86.21,86.1,86.1,22019.0,74.9508,74.9595,74.8639,74.8639,22019.0
2017-07-05 10:25:00,86.09,86.1,85.96,86.02,18285.0,74.8552,74.8639,74.7422,74.7943,18285.0
2017-07-05 10:30:00,86.02,86.16,86.01,86.13,17305.0,74.7943,74.9161,74.7856,74.89,17305.0
2017-07-05 10:35:00,86.13,86.13,86.03,86.1,21794.0,74.89,74.89,74.803,74.8639,21794.0
2017-07-05 10:40:00,86.1,86.12,86.05,86.11,15450.0,74.8639,74.8813,74.8204,74.8726,15450.0
2017-07-05 10:45:00,86.11,86.27,86.1,86.23,19648.0,74.8726,75.0117,74.8639,74.9769,19648.0
2017-07-05 10:50:00,86.23,86.26,86.17,86.26,10844.0,74.9769,75.003,74.9247,75.003,10844.0
2017-07-05 10:55:00,86.27,86.28,86.17,86.2,10792.0,75.0117,75.0204,74.9247,74.9508,10792.0
2017-07-05 11:00:00,86.18,86.23,86.13,86.15,13546.0,74.9334,74.9769,74.89,74.9074,13546.0
2017-07-05 11:05:00,86.14,86.14,86.07,86.13,12971.0,74.8987,74.8987,74.8378,74.89,12971.0
2017-07-05 11:10:00,86.11,86.17,86.1,86.15,8855.0,74.8726,74.9247,74.8639,74.9074,8855.0
2017-07-05 11:15:00,86.15,86.16,86.12,86.16,9310.0,74.9074,74.9161,74.8813,74.9161,9310.0
2017-07-05 11:20:00,86.15,86.19,86.14,86.15,12691.0,74.9074,74.9421,74.8987,74.9074,12691.0
2017-07-05 11:25:00,86.15,86.22,86.14,86.2,18549.0,74.9074,74.9682,74.8987,74.9508,18549.0
2017-07-05 11:30:00,86.2,86.2,85.98,85.98,11073.0,74.9508,74.9508,74.7595,74.7595,11073.0
2017-07-05 11:35:00,85.98,86.02,85.98,85.98,13241.0,74.7595,74.7943,74.7595,74.7595,13241.0
2017-07-05 11:40:00,85.98,85.99,85.92,85.92,13974.0,74.7595,74.7682,74.7074,74.7074,13974.0
2017-07-05 11:45:00,85.93,85.94,85.87,85.91,14303.0,74.7161,74.7248,74.6639,74.6987,14303.0
2017-07-05 11:50:00,85.9,85.98,85.9,85.97,13700.0,74.69,74.7595,74.69,74.7508,13700.0
2017-07-05 11:55:00,85.97,85.97,85.92,85.92,16203.0,74.7508,74.7508,74.7074,74.7074,16203.0
2017-07-05 12:00:00,85.93,86.02,85.9,86.02,56119.0,74.7161,74.7943,74.69,74.7943,56119.0
2017-07-05 12:05:00,86.01,86.05,85.97,85.97,19261.0,74.7856,74.8204,74.7508,74.7508,19261.0
2017-07-05 12:10:00,85.97,86.08,85.97,86.05,8660.0,74.7508,74.8465,74.7508,74.8204,8660.0
2017-07-05 12:15:00,86.04,86.05,85.92,85.92,12532.0,74.8117,74.8204,74.7074,74.7074,12532.0
2017-07-05 12:20:00,85.92,85.96,85.89,85.9,10500.0,74.7074,74.7422,74.6813,74.69,10500.0
2017-07-05 12:25:00,85.91,86.09,85.9,86.07,17931.0,74.6987,74.8552,74.69,74.8378,17931.0
2017-07-05 12:30:00,86.07,86.09,85.98,85.99,12888.0,74.8378,74.8552,74.7595,74.7682,12888.0
2017-07-05 12:35:00,85.98,86.03,85.96,85.96,7860.0,74.7595,74.803,74.7422,74.7422,7860.0
2017-07-05 12:40:00,85.97,85.97,85.92,85.92,4919.0,74.7508,74.7508,74.7074,74.7074,4919.0
2017-07-05 12:45:00,85.91,85.97,85.91,85.92,13580.0,74.6987,74.7508,74.6987,74.7074,13580.0
2017-07-05 12:50:00,85.93,85.97,85.9,85.91,11305.0,74.7161,74.7508,74.69,74.6987,11305.0
2017-07-05 12:55:00,85.92,85.94,85.88,85.88,8200.0,74.7074,74.7248,74.6726,74.6726,8200.0
2017-07-05 13:00:00,85.88,85.91,85.85,85.9,10387.0,74.6726,74.6987,74.6465,74.69,10387.0
2017-07-05 13:05:00,85.89,85.89,85.86,85.89,6156.0,74.6813,74.6813,74.6552,74.6813,6156.0
2017-07-05 13:10:00,85.88,85.93,85.87,85.93,11217.0,74.6726,74.7161,74.6639,74.7161,11217.0
2017-07-05 13:15:00,85.94,85.95,85.9,85.91,8002.0,74.7248,74.7335,74.69,74.6987,8002.0
2017-07-05 13:20:00,85.91,86.01,85.91,86.01,10027.0,74.6987,74.7856,74.6987,74.7856,10027.0
2017-07-05 13:25:00,85.99,86.03,85.96,85.98,11569.0,74.7682,74.803,74.7422,74.7595,11569.0
2017-07-05 13:30:00,85.98,86.07,85.98,86.05,12112.0,74.7595,74.8378,74.7595,74.8204,12112.0
2017-07-05 13:35:00,86.06,86.09,86.03,86.03,11568.0,74.8291,74.8552,74.803,74.803,11568.0
2017-07-05 13:40:00,86.04,86.06,86.01,86.02,8754.0,74.8117,74.8291,74.7856,74.7943,8754.0
2017-07-05 13:45:00,86.01,86.01,85.98,85.98,8070.0,74.7856,74.7856,74.7595,74.7595,8070.0
2017-07-05 13:50:00,85.98,85.98,85.93,85.96,5282.0,74.7595,74.7595,74.7161,74.7422,5282.0
2017-07-05 13:55:00,85.96,85.99,85.93,85.93,11832.0,74.7422,74.7682,74.7161,74.7161,11832.0
2017-07-05 14:00:00,85.95,86.0,85.91,85.93,6732.0,74.7335,74.7769,74.6987,74.7161,6732.0
2017-07-05 14:05:00,85.94,85.97,85.78,85.84,11489.0,74.7248,74.7508,74.5856,74.6378,11489.0
2017-07-05 14:10:00,85.83,85.87,85.8,85.83,5475.0,74.6291,74.6639,74.603,74.6291,5475.0
2017-07-05 14:15:00,85.84,85.85,85.79,85.81,9094.0,74.6378,74.6465,74.5943,74.6117,9094.0
2017-07-05 14:20:00,85.82,85.9,85.82,85.89,8681.0,74.6204,74.69,74.6204,74.6813,8681.0
2017-07-05 14:25:00,85.88,85.92,85.88,85.92,7940.0,74.6726,74.7074,74.6726,74.7074,7940.0
2017-07-05 14:30:00,85.92,85.95,85.9,85.92,6530.0,74.7074,74.7335,74.69,74.7074,6530.0
2017-07-05 14:35:00,85.92,85.92,85.88,85.9,6506.0,74.7074,74.7074,74.6726,74.69,6506.0
2017-07-05 14:40:00,85.91,85.94,85.88,85.89,10207.0,74.6987,74.7248,74.6726,74.6813,10207.0
2017-07-05 14:45:00,85.89,85.92,85.86,85.87,10849.0,74.6813,74.7074,74.6552,74.6639,10849.0
2017-07-05 14:50:00,85.87,85.89,85.85,85.85,8810.0,74.6639,74.6813,74.6465,74.6465,8810.0
2017-07-05 14:55:00,85.87,85.88,85.84,85.85,6050.0,74.6639,74.6726,74.6378,74.6465,6050.0
2017-07-05 15:00:00,85.84,85.86,85.79,85.79,15882.0,74.6378,74.6552,74.5943,74.5943,15882.0
2017-07-05 15:05:00,85.79,85.81,85.78,85.81,13058.0,74.5943,74.6117,74.5856,74.6117,13058.0
2017-07-05 15:10:00,85.8,85.84,85.79,85.84,8913.0,74.603,74.6378,74.5943,74.6378,8913.0
2017-07-05 15:15:00,85.84,85.88,85.83,85.86,16315.0,74.6378,74.6726,74.6291,74.6552,16315.0
2017-07-05 15:20:00,85.87,85.93,85.87,85.9,13009.0,74.6639,74.7161,74.6639,74.69,13009.0
2017-07-05 15:25:00,85.89,85.97,85.89,85.97,12724.0,74.6813,74.7508,74.6813,74.7508,12724.0
2017-07-05 15:30:00,85.96,86.03,85.95,86.02,17947.0,74.7422,74.803,74.7335,74.7943,17947.0
2017-07-05 15:35:00,86.02,86.02,85.98,85.99,20352.0,74.7943,74.7943,74.7595,74.7682,20352.0
2017-07-05 15:40:00,85.99,86.07,85.99,86.06,23403.0,74.7682,74.8378,74.7682,74.8291,23403.0
2017-07-05 15:45:00,86.06,86.09,86.04,86.05,33304.0,74.8291,74.8552,74.8117,74.8204,33304.0
2017-07-05 15:50:00,86.04,86.09,86.04,86.06,37094.0,74.8117,74.8552,74.8117,74.8291,37094.0
2017-07-05 15:55:00,86.06,86.17,86.04,86.1,109388.0,74.8291,74.9247,74.8117,74.8639,109388.0
2017-07-06 09:30:00,85.8,85.84,85.65,85.75,9674.0,74.603,74.6378,74.4726,74.5596,9674.0
2017-07-06 09:35:00,85.75,85.76,85.46,85.47,16689.0,74.5596,74.5683,74.3074,74.3161,16689.0
2017-07-06 09:40:00,85.42,85.51,85.35,85.47,7450.0,74.2726,74.3509,74.2118,74.3161,7450.0
2017-07-06 09:45:00,85.49,85.49,85.37,85.44,9113.0,74.3335,74.3335,74.2291,74.29,9113.0
2017-07-06 09:50:00,85.4,85.51,85.35,85.5,10313.0,74.2552,74.3509,74.2118,74.3422,10313.0
2017-07-06 09:55:00,85.46,85.5,85.35,85.45,7313.0,74.3074,74.3422,74.2118,74.2987,7313.0
2017-07-06 10:00:00,85.42,85.47,85.36,85.38,10808.0,74.2726,74.3161,74.2205,74.2378,10808.0
2017-07-06 10:05:00,85.35,85.35,85.23,85.23,12368.0,74.2118,74.2118,74.1074,74.1074,12368.0
2017-07-06 10:10:00,85.25,85.37,85.25,85.34,10935.0,74.1248,74.2291,74.1248,74.2031,10935.0
2017-07-06 10:15:00,85.36,85.44,85.35,85.42,6569.0,74.2205,74.29,74.2118,74.2726,6569.0
2017-07-06 10:20:00,85.43,85.49,85.39,85.39,10282.0,74.2813,74.3335,74.2465,74.2465,10282.0
2017-07-06 10:25:00,85.38,85.43,85.29,85.34,4642.0,74.2378,74.2813,74.1596,74.2031,4642.0
2017-07-06 10:30:00,85.34,85.34,85.23,85.27,5601.0,74.2031,74.2031,74.1074,74.1422,5601.0
2017-07-06 10:35:00,85.25,85.39,85.23,85.39,5619.0,74.1248,74.2465,74.1074,74.2465,5619.0
2017-07-06 10:40:00,85.36,85.46,85.36,85.45,18101.0,74.2205,74.3074,74.2205,74.2987,18101.0
2017-07-06 10:45:00,85.45,85.48,85.43,85.46,6082.0,74.2987,74.3248,74.2813,74.3074,6082.0
2017-07-06 10:50:00,85.44,85.49,85.43,85.46,7558.0,74.29,74.3335,74.2813,74.3074,7558.0
2017-07-06 10:55:00,85.46,85.5,85.44,85.44,7126.0,74.3074,74.3422,74.29,74.29,7126.0
2017-07-06 11:00:00,85.47,85.49,85.33,85.38,12982.0,74.3161,74.3335,74.1944,74.2378,12982.0
2017-07-06 11:05:00,85.37,85.49,85.34,85.47,9831.0,74.2291,74.3335,74.2031,74.3161,9831.0
2017-07-06 11:10:00,85.46,85.5,85.43,85.47,3300.0,74.3074,74.3422,74.2813,74.3161,3300.0
2017-07-06 11:15:00,85.46,85.51,85.41,85.48,6111.0,74.3074,74.3509,74.2639,74.3248,6111.0
2017-07-06 11:20:00,85.48,85.48,85.43,85.43,6210.0,74.3248,74.3248,74.2813,74.2813,6210.0
2017-07-06 11:25:00,85.45,85.53,85.44,85.5,6727.0,74.2987,74.3683,74.29,74.3422,6727.0
2017-07-06 11:30:00,85.48,85.59,85.48,85.56,7560.0,74.3248,74.4204,74.3248,74.3944,7560.0
2017-07-06 11:35:00,85.58,85.64,85.58,85.6,4159.0,74.4117,74.4639,74.4117,74.4291,4159.0
2017-07-06 11:40:00,85.61,85.63,85.58,85.6,6674.0,74.4378,74.4552,74.4117,74.4291,6674.0
2017-07-06 11:45:00,85.6,85.6,85.54,85.54,4770.0,74.4291,74.4291,74.377,74.377,4770.0
2017-07-06 11:50:00,85.54,85.57,85.51,85.51,7991.0,74.377,74.403,74.3509,74.3509,7991.0
2017-07-06 11:55:00,85.5,85.56,85.48,85.56,5637.0,74.3422,74.3944,74.3248,74.3944,5637.0
2017-07-06 12:00:00,85.55,85.57,85.52,85.52,4466.0,74.3857,74.403,74.3596,74.3596,4466.0
2017-07-06 12:05:00,85.53,85.57,85.53,85.57,4751.0,74.3683,74.403,74.3683,74.403,4751.0
2017-07-06 12:10:00,85.57,85.59,85.53,85.54,5457.0,74.403,74.4204,74.3683,74.377,5457.0
2017-07-06 12:15:00,85.57,85.57,85.54,85.55,4214.0,74.403,74.403,74.377,74.3857,4214.0
2017-07-06 12:20:00,85.55,85.55,85.51,85.52,3020.0,74.3857,74.3857,74.3509,74.3596,3020.0
2017-07-06 12:25:00,85.52,85.53,85.48,85.51,16355.0,74.3596,74.3683,74.3248,74.3509,16355.0
2017-07-06 12:30:00,85.51,85.61,85.51,85.58,6982.0,74.3509,74.4378,74.3509,74.4117,6982.0
2017-07-06 12:35:00,85.58,85.63,85.58,85.62,6000.0,74.4117,74.4552,74.4117,74.4465,6000.0
2017-07-06 12:40:00,85.61,85.69,85.61,85.69,4336.0,74.4378,74.5074,74.4378,74.5074,4336.0
2017-07-06 12:45:00,85.69,85.71,85.66,85.68,6190.0,74.5074,74.5248,74.4813,74.4987,6190.0
2017-07-06 12:50:00,85.67,85.67,85.61,85.63,10956.0,74.49,74.49,74.4378,74.4552,10956.0
2017-07-06 12:55:00,85.63,85.67,85.62,85.67,3738.0,74.4552,74.49,74.4465,74.49,3738.0
2017-07-06 13:00:00,85.65,85.67,85.64,85.64,4747.0,74.4726,74.49,74.4639,74.4639,4747.0
2017-07-06 13:05:00,85.64,85.7,85.63,85.7,10878.0,74.4639,74.5161,74.4552,74.5161,10878.0
2017-07-06 13:10:00,85.67,85.69,85.65,85.67,2901.0,74.49,74.5074,74.4726,74.49,2901.0
2017-07-06 13:15:00,85.66,85.72,85.66,85.72,4325.0,74.4813,74.5335,74.4813,74.5335,4325.0
2017-07-06 13:20:00,85.72,85.72,85.69,85.71,3106.0,74.5335,74.5335,74.5074,74.5248,3106.0
2017-07-06 13:25:00,85.7,85.73,85.7,85.72,8481.0,74.5161,74.5422,74.5161,74.5335,8481.0
2017-07-06 13:30:00,85.7,85.72,85.67,85.69,11245.0,74.5161,74.5335,74.49,74.5074,11245.0
2017-07-06 13:35:00,85.68,85.71,85.65,85.67,13900.0,74.4987,74.5248,74.4726,74.49,13900.0
2017-07-06 13:40:00,85.66,85.71,85.62,85.68,37381.0,74.4813,74.5248,74.4465,74.4987,37381.0
2017-07-06 13:45:00,85.67,85.69,85.65,85.69,7163.0,74.49,74.5074,74.4726,74.5074,7163.0
2017-07-06 13:50:00,85.69,85.71,85.68,85.71,10885.0,74.5074,74.5248,74.4987,74.5248,10885.0
2017-07-06 13:55:00,85.71,85.72,85.7,85.71,5010.0,74.5248,74.5335,74.5161,74.5248,5010.0
2017-07-06 14:00:00,85.7,85.74,85.68,85.72,4790.0,74.5161,74.5509,74.4987,74.5335,4790.0
2017-07-06 14:05:00,85.71,85.75,85.71,85.74,9115.0,74.5248,74.5596,74.5248,74.5509,9115.0
2017-07-06 14:10:00,85.73,85.75,85.69,85.69,7317.0,74.5422,74.5596,74.5074,74.5074,7317.0
2017-07-06 14:15:00,85.68,85.71,85.65,85.66,8651.0,74.4987,74.5248,74.4726,74.4813,8651.0
2017-07-06 14:20:00,85.65,85.69,85.65,85.68,10645.0,74.4726,74.5074,74.4726,74.4987,10645.0
2017-07-06 14:25:00,85.69,85.81,85.69,85.78,28514.0,74.5074,74.6117,74.5074,74.5856,28514.0
2017-07-06 14:30:00,85.77,85.77,85.72,85.74,14104.0,74.5769,74.5769,74.5335,74.5509,14104.0
2017-07-06 14:35:00,85.75,85.84,85.72,85.78,38270.0,74.5596,74.6378,74.5335,74.5856,38270.0
2017-07-06 14:40:00,85.77,85.77,85.71,85.75,22248.0,74.5769,74.5769,74.5248,74.5596,22248.0
2017-07-06 14:45:00,85.75,85.76,85.68,85.69,21061.0,74.5596,74.5683,74.4987,74.5074,21061.0
2017-07-06 14:50:00,85.69,85.69,85.6,85.66,9243.0,74.5074,74.5074,74.4291,74.4813,9243.0
2017-07-06 14:55:00,85.66,85.66,85.62,85.62,6000.0,74.4813,74.4813,74.4465,74.4465,6000.0
2017-07-06 15:00:00,85.6,85.62,85.58,85.58,4728.0,74.4291,74.4465,74.4117,74.4117,4728.0
2017-07-06 15:05:00,85.59,85.6,85.56,85.59,7818.0,74.4204,74.4291,74.3944,74.4204,7818.0
2017-07-06 15:10:00,85.59,85.59,85.52,85.53,8811.0,74.4204,74.4204,74.3596,74.3683,8811.0
2017-07-06 15:15:00,85.53,85.56,85.52,85.56,6354.0,74.3683,74.3944,74.3596,74.3944,6354.0
2017-07-06 15:20:00,85.55,85.55,85.5,85.53,6977.0,74.3857,74.3857,74.3422,74.3683,6977.0
2017-07-06 15:25:00,85.52,85.52,85.45,85.45,6695.0,74.3596,74.3596,74.2987,74.2987,6695.0
2017-07-06 15:30:00,85.44,85.46,85.4,85.46,13004.0,74.29,74.3074,74.2552,74.3074,13004.0
2017-07-06 15:35:00,85.45,85.45,85.41,85.44,12343.0,74.2987,74.2987,74.2639,74.29,12343.0
2017-07-06 15:40:00,85.43,85.44,85.33,85.34,19992.0,74.2813,74.29,74.1944,74.2031,19992.0
2017-07-06 15:45:00,85.35,85.57,85.35,85.56,51237.0,74.2118,74.403,74.2118,74.3944,51237.0
2017-07-06 15:50:00,85.56,85.56,85.5,85.54,42537.0,74.3944,74.3944,74.3422,74.377,42537.0
2017-07-06 15:55:00,85.54,85.59,85.53,85.54,113064.0,74.377,74.4204,74.3683,74.377,113064.0
2017-07-07 09:30:00,85.77,86.09,85.77,86.09,12190.0,74.5769,74.8552,74.5769,74.8552,12190.0
2017-07-07 09:35:00,86.08,86.25,85.99,86.23,26754.0,74.8465,74.9943,74.7682,74.9769,26754.0
2017-07-07 09:40:00,86.27,86.36,86.21,86.36,12956.0,75.0117,75.09,74.9595,75.09,12956.0
2017-07-07 09:45:00,86.37,86.47,86.3,86.47,11440.0,75.0986,75.1856,75.0378,75.1856,11440.0
2017-07-07 09:50:00,86.47,86.67,86.45,86.62,22769.0,75.1856,75.3595,75.1682,75.316,22769.0
2017-07-07 09:55:00,86.63,86.68,86.61,86.64,9407.0,75.3247,75.3682,75.3073,75.3334,9407.0
2017-07-07 10:00:00,86.63,86.64,86.5,86.52,17765.0,75.3247,75.3334,75.2117,75.2291,17765.0
2017-07-07 10:05:00,86.53,86.54,86.49,86.51,18531.0,75.2378,75.2465,75.203,75.2204,18531.0
2017-07-07 10:10:00,86.5,86.6,86.5,86.56,19453.0,75.2117,75.2986,75.2117,75.2639,19453.0
2017-07-07 10:15:00,86.56,86.56,86.35,86.35,13320.0,75.2639,75.2639,75.0813,75.0813,13320.0
2017-07-07 10:20:00,86.35,86.46,86.34,86.43,10989.0,75.0813,75.1769,75.0726,75.1508,10989.0
2017-07-07 10:25:00,86.45,86.6,86.42,86.59,6183.0,75.1682,75.2986,75.1421,75.2899,6183.0
2017-07-07 10:30:00,86.6,86.68,86.6,86.66,6080.0,75.2986,75.3682,75.2986,75.3508,6080.0
2017-07-07 10:35:00,86.65,86.66,86.58,86.61,13358.0,75.3421,75.3508,75.2812,75.3073,13358.0
2017-07-07 10:40:00,86.62,86.69,86.58,86.58,12594.0,75.316,75.3769,75.2812,75.2812,12594.0
2017-07-07 10:45:00,86.58,86.6,86.53,86.54,4238.0,75.2812,75.2986,75.2378,75.2465,4238.0
2017-07-07 10:50:00,86.54,86.54,86.45,86.5,7485.0,75.2465,75.2465,75.1682,75.2117,7485.0
2017-07-07 10:55:00,86.5,86.6,86.49,86.55,6420.0,75.2117,75.2986,75.203,75.2552,6420.0
2017-07-07 11:00:00,86.54,86.59,86.41,86.44,10418.0,75.2465,75.2899,75.1334,75.1595,10418.0
2017-07-07 11:05:00,86.42,86.48,86.39,86.48,15323.0,75.1421,75.1943,75.116,75.1943,15323.0
2017-07-07 11:10:00,86.48,86.54,86.48,86.51,26270.0,75.1943,75.2465,75.1943,75.2204,26270.0
2017-07-07 11:15:00,86.53,86.53,86.42,86.51,58302.0,75.2378,75.2378,75.1421,75.2204,58302.0
2017-07-07 11:20:00,86.51,86.55,86.5,86.53,6916.0,75.2204,75.2552,75.2117,75.2378,6916.0
2017-07-07 11:25:00,86.51,86.63,86.49,86.59,8929.0,75.2204,75.3247,75.203,75.2899,8929.0
2017-07-07 11:30:00,86.58,86.75,86.58,86.74,25190.0,75.2812,75.4291,75.2812,75.4204,25190.0
2017-07-07 11:35:00,86.75,86.82,86.73,86.8,8961.0,75.4291,75.4899,75.4117,75.4725,8961.0
2017-07-07 11:40:00,86.77,86.83,86.76,86.83,15813.0,75.4464,75.4986,75.4378,75.4986,15813.0
2017-07-07 11:45:00,86.83,86.84,86.67,86.67,6626.0,75.4986,75.5073,75.3595,75.3595,6626.0
2017-07-07 11:50:00,86.67,86.78,86.67,86.77,7610.0,75.3595,75.4551,75.3595,75.4464,7610.0
2017-07-07 11:55:00,86.76,86.76,86.62,86.62,5600.0,75.4378,75.4378,75.316,75.316,5600.0
2017-07-07 12:00:00,86.59,86.61,86.57,86.58,4695.0,75.2899,75.3073,75.2725,75.2812,4695.0
2017-07-07 12:05:00,86.56,86.62,86.53,86.54,3300.0,75.2639,75.316,75.2378,75.2465,3300.0
2017-07-07 12:10:00,86.56,86.68,86.55,86.68,4322.0,75.2639,75.3682,75.2552,75.3682,4322.0
2017-07-07 12:15:00,86.68,86.68,86.63,86.64,2435.0,75.3682,75.3682,75.3247,75.3334,2435.0
2017-07-07 12:20:00,86.64,86.67,86.62,86.65,3930.0,75.3334,75.3595,75.316,75.3421,3930.0
2017-07-07 12:25:00,86.65,86.66,86.62,86.66,2500.0,75.3421,75.3508,75.316,75.3508,2500.0
2017-07-07 12:30:00,86.66,86.67,86.61,86.65,4819.0,75.3508,75.3595,75.3073,75.3421,4819.0
2017-07-07 12:35:00,86.66,86.68,86.64,86.68,3901.0,75.3508,75.3682,75.3334,75.3682,3901.0
2017-07-07 12:40:00,86.68,86.73,86.68,86.73,9103.0,75.3682,75.4117,75.3682,75.4117,9103.0
2017-07-07 12:45:00,86.74,86.8,86.74,86.78,20494.0,75.4204,75.4725,75.4204,75.4551,20494.0
2017-07-07 12:50:00,86.79,86.79,86.73,86.74,12920.0,75.4638,75.4638,75.4117,75.4204,12920.0
2017-07-07 12:55:00,86.74,86.77,86.72,86.76,12778.0,75.4204,75.4464,75.403,75.4378,12778.0
2017-07-07 13:00:00,86.76,86.79,86.74,86.74,12248.0,75.4378,75.4638,75.4204,75.4204,12248.0
2017-07-07 13:05:00,86.74,86.78,86.73,86.73,17964.0,75.4204,75.4551,75.4117,75.4117,17964.0
2017-07-07 13:10:00,86.73,86.74,86.71,86.71,2730.0,75.4117,75.4204,75.3943,75.3943,2730.0
2017-07-07 13:15:00,86.7,86.74,86.7,86.74,7081.0,75.3856,75.4204,75.3856,75.4204,7081.0
2017-07-07 13:20:00,86.74,86.81,86.73,86.8,13887.0,75.4204,75.4812,75.4117,75.4725,13887.0
2017-07-07 13:25:00,86.78,86.78,86.75,86.78,4692.0,75.4551,75.4551,75.4291,75.4551,4692.0
2017-07-07 13:30:00,86.78,86.78,86.7,86.71,4980.0,75.4551,75.4551,75.3856,75.3943,4980.0
2017-07-07 13:35:00,86.72,86.77,86.72,86.77,5312.0,75.403,75.4464,75.403,75.4464,5312.0
2017-07-07 13:40:00,86.77,86.81,86.77,86.81,6300.0,75.4464,75.4812,75.4464,75.4812,6300.0
2017-07-07 13:45:00,86.81,86.81,86.78,86.79,5557.0,75.4812,75.4812,75.4551,75.4638,5557.0
2017-07-07 13:50:00,86.8,86.85,86.75,86.83,17435.0,75.4725,75.516,75.4291,75.4986,17435.0
2017-07-07 13:55:00,86.84,86.86,86.8,86.85,7492.0,75.5073,75.5247,75.4725,75.516,7492.0
2017-07-07 14:00:00,86.84,86.84,86.76,86.78,7755.0,75.5073,75.5073,75.4378,75.4551,7755.0
2017-07-07 14:05:00,86.76,86.83,86.73,86.81,14687.0,75.4378,75.4986,75.4117,75.4812,14687.0
2017-07-07 14:10:00,86.81,86.83,86.78,86.79,35085.0,75.4812,75.4986,75.4551,75.4638,35085.0
2017-07-07 14:15:00,86.78,86.85,86.78,86.83,17440.0,75.4551,75.516,75.4551,75.4986,17440.0
2017-07-07 14:20:00,86.83,86.9,86.83,86.85,22497.0,75.4986,75.5595,75.4986,75.516,22497.0
2017-07-07 14:25:00,86.83,86.85,86.78,86.8,25945.0,75.4986,75.516,75.4551,75.4725,25945.0
2017-07-07 14:30:00,86.8,86.86,86.79,86.8,10489.0,75.4725,75.5247,75.4638,75.4725,10489.0
2017-07-07 14:35:00,86.81,86.84,86.79,86.8,8843.0,75.4812,75.5073,75.4638,75.4725,8843.0
2017-07-07 14:40:00,86.79,86.81,86.78,86.8,8474.0,75.4638,75.4812,75.4551,75.4725,8474.0
2017-07-07 14:45:00,86.8,86.83,86.8,86.81,6700.0,75.4725,75.4986,75.4725,75.4812,6700.0
2017-07-07 14:50:00,86.81,86.84,86.81,86.83,11884.0,75.4812,75.5073,75.4812,75.4986,11884.0
2017-07-07 14:55:00,86.82,86.83,86.8,86.8,8364.0,75.4899,75.4986,75.4725,75.4725,8364.0
2017-07-07 15:00:00,86.79,86.82,86.76,86.8,23857.0,75.4638,75.4899,75.4378,75.4725,23857.0
2017-07-07 15:05:00,86.81,86.82,86.79,86.81,45939.0,75.4812,75.4899,75.4638,75.4812,45939.0
2017-07-07 15:10:00,86.8,86.83,86.76,86.83,14788.0,75.4725,75.4986,75.4378,75.4986,14788.0
2017-07-07 15:15:00,86.83,86.9,86.83,86.89,12755.0,75.4986,75.5595,75.4986,75.5508,12755.0
2017-07-07 15:20:00,86.9,86.94,86.89,86.94,15465.0,75.5595,75.5943,75.5508,75.5943,15465.0
2017-07-07 15:25:00,86.95,86.95,86.9,86.91,9947.0,75.603,75.603,75.5595,75.5682,9947.0
2017-07-07 15:30:00,86.91,86.91,86.82,86.82,14712.0,75.5682,75.5682,75.4899,75.4899,14712.0
2017-07-07 15:35:00,86.83,86.87,86.8,86.81,22709.0,75.4986,75.5334,75.4725,75.4812,22709.0
2017-07-07 15:40:00,86.81,86.88,86.8,86.86,34469.0,75.4812,75.5421,75.4725,75.5247,34469.0
2017-07-07 15:45:00,86.86,86.89,86.8,86.87,53126.0,75.5247,75.5508,75.4725,75.5334,53126.0
2017-07-07 15:50:00,86.87,86.89,86.78,86.79,69199.0,75.5334,75.5508,75.4551,75.4638,69199.0
2017-07-07 15:55:00,86.79,86.81,86.71,86.75,106283.0,75.4638,75.4812,75.3943,75.4291,106283.0
2017-07-10 09:30:00,86.81,87.0,86.81,86.93,11541.0,75.4812,75.6464,75.4812,75.5856,11541.0
2017-07-10 09:35:00,86.91,86.99,86.87,86.94,9820.0,75.5682,75.6377,75.5334,75.5943,9820.0
2017-07-10 09:40:00,86.91,86.92,86.7,86.82,6235.0,75.5682,75.5769,75.3856,75.4899,6235.0
2017-07-10 09:45:00,86.82,86.83,86.68,86.68,4177.0,75.4899,75.4986,75.3682,75.3682,4177.0
2017-07-10 09:50:00,86.71,86.72,86.49,86.49,7200.0,75.3943,75.403,75.203,75.203,7200.0
2017-07-10 09:55:00,86.51,86.59,86.51,86.58,10000.0,75.2204,75.2899,75.2204,75.2812,10000.0
2017-07-10 10:00:00,86.56,86.73,86.56,86.72,14616.0,75.2639,75.4117,75.2639,75.403,14616.0
2017-07-10 10:05:00,86.72,86.83,86.72,86.83,23530.0,75.403,75.4986,75.403,75.4986,23530.0
2017-07-10 10:10:00,86.83,87.13,86.83,87.05,53326.0,75.4986,75.7595,75.4986,75.6899,53326.0
2017-07-10 10:15:00,87.05,87.13,87.0,87.13,8397.0,75.6899,75.7595,75.6464,75.7595,8397.0
2017-07-10 10:20:00,87.12,87.2,87.09,87.2,13592.0,75.7508,75.8203,75.7247,75.8203,13592.0
2017-07-10 10:25:00,87.2,87.35,87.19,87.23,22006.0,75.8203,75.9508,75.8116,75.8464,22006.0
2017-07-10 10:30:00,87.23,87.29,87.21,87.22,11988.0,75.8464,75.8986,75.829,75.8377,11988.0
2017-07-10 10:35:00,87.21,87.26,87.19,87.26,11446.0,75.829,75.8725,75.8116,75.8725,11446.0
2017-07-10 10:40:00,87.25,87.26,87.19,87.19,8800.0,75.8638,75.8725,75.8116,75.8116,8800.0
2017-07-10 10:45:00,87.19,87.2,87.15,87.17,7823.0,75.8116,75.8203,75.7769,75.7942,7823.0
2017-07-10 10:50:00,87.16,87.25,87.15,87.25,8699.0,75.7855,75.8638,75.7769,75.8638,8699.0
2017-07-10 10:55:00,87.23,87.4,87.23,87.4,15909.0,75.8464,75.9942,75.8464,75.9942,15909.0
2017-07-10 11:00:00,87.4,87.54,87.37,87.41,59812.0,75.9942,76.116,75.9681,76.0029,59812.0
2017-07-10 11:05:00,87.41,87.5,87.39,87.47,12600.0,76.0029,76.0812,75.9855,76.0551,12600.0
2017-07-10 11:10:00,87.47,87.53,87.47,87.49,14104.0,76.0551,76.1073,76.0551,76.0725,14104.0
2017-07-10 11:15:00,87.49,87.5,87.4,87.42,14401.0,76.0725,76.0812,75.9942,76.0116,14401.0
2017-07-10 11:20:00,87.42,87.42,87.37,87.41,8532.0,76.0116,76.0116,75.9681,76.0029,8532.0
2017-07-10 11:25:00,87.4,87.41,87.25,87.26,8625.0,75.9942,76.0029,75.8638,75.8725,8625.0
2017-07-10 11:30:00,87.27,87.28,87.22,87.23,7111.0,75.8812,75.8899,75.8377,75.8464,7111.0
2017-07-10 11:35:00,87.23,87.31,87.22,87.28,8632.0,75.8464,75.916,75.8377,75.8899,8632.0
2017-07-10 11:40:00,87.29,87.3,87.21,87.21,4709.0,75.8986,75.9073,75.829,75.829,4709.0
2017-07-10 11:45:00,87.22,87.22,87.15,87.15,7037.0,75.8377,75.8377,75.7769,75.7769,7037.0
2017-07-10 11:50:00,87.17,87.21,87.15,87.17,11793.0,75.7942,75.829,75.7769,75.7942,11793.0
2017-07-10 11:55:00,87.18,87.19,87.15,87.17,4945.0,75.8029,75.8116,75.7769,75.7942,4945.0
2017-07-10 12:00:00,87.19,87.23,87.17,87.18,6830.0,75.8116,75.8464,75.7942,75.8029,6830.0
2017-07-10 12:05:00,87.18,87.22,87.16,87.17,15118.0,75.8029,75.8377,75.7855,75.7942,15118.0
2017-07-10 12:10:00,87.17,87.23,87.16,87.23,53676.0,75.7942,75.8464,75.7855,75.8464,53676.0
2017-07-10 12:15:00,87.23,87.27,87.22,87.27,7911.0,75.8464,75.8812,75.8377,75.8812,7911.0
2017-07-10 12:20:00,87.26,87.27,87.24,87.26,6754.0,75.8725,75.8812,75.8551,75.8725,6754.0
2017-07-10 12:25:00,87.25,87.27,87.22,87.24,6512.0,75.8638,75.8812,75.8377,75.8551,6512.0
2017-07-10 12:30:00,87.23,87.3,87.21,87.3,10812.0,75.8464,75.9073,75.829,75.9073,10812.0
2017-07-10 12:35:00,87.29,87.29,87.22,87.23,6000.0,75.8986,75.8986,75.8377,75.8464,6000.0
2017-07-10 12:40:00,87.22,87.23,87.18,87.18,11135.0,75.8377,75.8464,75.8029,75.8029,11135.0
2017-07-10 12:45:00,87.18,87.2,87.17,87.18,5400.0,75.8029,75.8203,75.7942,75.8029,5400.0
2017-07-10 12:50:00,87.19,87.22,87.18,87.18,6748.0,75.8116,75.8377,75.8029,75.8029,6748.0
2017-07-10 12:55:00,87.17,87.17,87.08,87.1,5970.0,75.7942,75.7942,75.716,75.7334,5970.0
2017-07-10 13:00:00,87.09,87.09,86.97,86.98,4326.0,75.7247,75.7247,75.6203,75.629,4326.0
2017-07-10 13:05:00,86.98,87.06,86.96,87.0,11304.0,75.629,75.6986,75.6116,75.6464,11304.0
2017-07-10 13:10:00,87.0,87.02,87.0,87.0,2200.0,75.6464,75.6638,75.6464,75.6464,2200.0
2017-07-10 13:15:00,87.0,87.01,86.99,87.0,6087.0,75.6464,75.6551,75.6377,75.6464,6087.0
2017-07-10 13:20:00,87.01,87.04,87.0,87.01,4317.0,75.6551,75.6812,75.6464,75.6551,4317.0
2017-07-10 13:25:00,87.03,87.03,87.0,87.01,5358.0,75.6725,75.6725,75.6464,75.6551,5358.0
2017-07-10 13:30:00,87.02,87.03,87.01,87.02,2470.0,75.6638,75.6725,75.6551,75.6638,2470.0
2017-07-10 13:35:00,87.03,87.04,87.0,87.01,3861.0,75.6725,75.6812,75.6464,75.6551,3861.0
2017-07-10 13:40:00,87.03,87.07,87.01,87.05,6378.0,75.6725,75.7073,75.6551,75.6899,6378.0
2017-07-10 13:45:00,87.05,87.09,87.05,87.09,4000.0,75.6899,75.7247,75.6899,75.7247,4000.0
2017-07-10 13:50:00,87.08,87.1,87.07,87.09,2900.0,75.716,75.7334,75.7073,75.7247,2900.0
2017-07-10 13:55:00,87.1,87.1,87.07,87.1,6282.0,75.7334,75.7334,75.7073,75.7334,6282.0
2017-07-10 14:00:00,87.08,87.1,87.06,87.06,5177.0,75.716,75.7334,75.6986,75.6986,5177.0
2017-07-10 14:05:00,87.06,87.07,87.02,87.03,10275.0,75.6986,75.7073,75.6638,75.6725,10275.0
2017-07-10 14:10:00,87.03,87.07,87.02,87.07,1991.0,75.6725,75.7073,75.6638,75.7073,1991.0
2017-07-10 14:15:00,87.06,87.07,87.05,87.06,3600.0,75.6986,75.7073,75.6899,75.6986,3600.0
2017-07-10 14:20:00,87.05,87.06,87.03,87.04,7813.0,75.6899,75.6986,75.6725,75.6812,7813.0
2017-07-10 14:25:00,87.04,87.06,87.03,87.04,3900.0,75.6812,75.6986,75.6725,75.6812,3900.0
2017-07-10 14:30:00,87.03,87.07,87.03,87.06,11027.0,75.6725,75.7073,75.6725,75.6986,11027.0
2017-07-10 14:35:00,87.05,87.15,87.05,87.14,9173.0,75.6899,75.7769,75.6899,75.7682,9173.0
2017-07-10 14:40:00,87.15,87.15,87.12,87.15,7309.0,75.7769,75.7769,75.7508,75.7769,7309.0
2017-07-10 14:45:00,87.15,87.16,87.12,87.13,9519.0,75.7769,75.7855,75.7508,75.7595,9519.0
2017-07-10 14:50:00,87.13,87.17,87.13,87.17,11215.0,75.7595,75.7942,75.7595,75.7942,11215.0
2017-07-10 14:55:00,87.16,87.19,87.16,87.19,4632.0,75.7855,75.8116,75.7855,75.8116,4632.0
2017-07-10 15:00:00,87.18,87.21,87.18,87.2,9634.0,75.8029,75.829,75.8029,75.8203,9634.0
2017-07-10 15:05:00,87.19,87.21,87.15,87.15,8500.0,75.8116,75.829,75.7769,75.7769,8500.0
2017-07-10 15:10:00,87.15,87.23,87.15,87.23,11731.0,75.7769,75.8464,75.7769,75.8464,11731.0
2017-07-10 15:15:00,87.22,87.22,87.17,87.18,8457.0,75.8377,75.8377,75.7942,75.8029,8457.0
2017-07-10 15:20:00,87.17,87.17,87.14,87.16,6800.0,75.7942,75.7942,75.7682,75.7855,6800.0
2017-07-10 15:25:00,87.17,87.18,87.14,87.18,19529.0,75.7942,75.8029,75.7682,75.8029,19529.0
2017-07-10 15:30:00,87.17,87.24,87.17,87.23,11494.0,75.7942,75.8551,75.7942,75.8464,11494.0
2017-07-10 15:35:00,87.22,87.27,87.21,87.26,15275.0,75.8377,75.8812,75.829,75.8725,15275.0
2017-07-10 15:40:00,87.23,87.27,87.21,87.21,16968.0,75.8464,75.8812,75.829,75.829,16968.0
2017-07-10 15:45:00,87.22,87.28,87.2,87.22,29366.0,75.8377,75.8899,75.8203,75.8377,29366.0
2017-07-10 15:50:00,87.21,87.25,87.18,87.23,39030.0,75.829,75.8638,75.8029,75.8464,39030.0
2017-07-10 15:55:00,87.23,87.34,87.22,87.3,116719.0,75.8464,75.9421,75.8377,75.9073,116719.0
2017-07-11 09:30:00,87.28,87.37,87.25,87.25,7973.0,75.8899,75.9681,75.8638,75.8638,7973.0
2017-07-11 09:35:00,87.35,87.35,87.08,87.15,11174.0,75.9508,75.9508,75.716,75.7769,11174.0
2017-07-11 09:40:00,87.11,87.18,87.01,87.13,16403.0,75.7421,75.8029,75.6551,75.7595,16403.0
2017-07-11 09:45:00,87.15,87.24,87.1,87.24,5117.0,75.7769,75.8551,75.7334,75.8551,5117.0
2017-07-11 09:50:00,87.21,87.31,87.21,87.24,5389.0,75.829,75.916,75.829,75.8551,5389.0
2017-07-11 09:55:00,87.23,87.33,87.21,87.27,7009.0,75.8464,75.9334,75.829,75.8812,7009.0
2017-07-11 10:00:00,87.29,87.3,87.2,87.24,8384.0,75.8986,75.9073,75.8203,75.8551,8384.0
2017-07-11 10:05:00,87.2,87.28,87.2,87.27,9884.0,75.8203,75.8899,75.8203,75.8812,9884.0
2017-07-11 10:10:00,87.22,87.24,87.15,87.17,6300.0,75.8377,75.8551,75.7769,75.7942,6300.0
2017-07-11 10:15:00,87.18,87.34,87.18,87.34,11711.0,75.8029,75.9421,75.8029,75.9421,11711.0
2017-07-11 10:20:00,87.34,87.35,87.27,87.33,43423.0,75.9421,75.9508,75.8812,75.9334,43423.0
2017-07-11 10:25:00,87.35,87.39,87.35,87.37,9057.0,75.9508,75.9855,75.9508,75.9681,9057.0
2017-07-11 10:30:00,87.38,87.39,87.34,87.37,9347.0,75.9768,75.9855,75.9421,75.9681,9347.0
2017-07-11 10:35:00,87.34,87.38,87.34,87.37,5829.0,75.9421,75.9768,75.9421,75.9681,5829.0
2017-07-11 10:40:00,87.36,87.4,87.34,87.38,9397.0,75.9594,75.9942,75.9421,75.9768,9397.0
2017-07-11 10:45:00,87.37,87.39,87.34,87.39,15680.0,75.9681,75.9855,75.9421,75.9855,15680.0
2017-07-11 10:50:00,87.4,87.4,87.33,87.38,7940.0,75.9942,75.9942,75.9334,75.9768,7940.0
2017-07-11 10:55:00,87.38,87.45,87.36,87.43,18746.0,75.9768,76.0377,75.9594,76.0203,18746.0
2017-07-11 11:00:00,87.43,87.46,87.42,87.43,11450.0,76.0203,76.0464,76.0116,76.0203,11450.0
2017-07-11 11:05:00,87.42,87.48,87.42,87.48,19423.0,76.0116,76.0638,76.0116,76.0638,19423.0
2017-07-11 11:10:00,87.47,87.53,87.45,87.49,27648.0,76.0551,76.1073,76.0377,76.0725,27648.0
2017-07-11 11:15:00,87.5,87.52,87.4,87.46,19066.0,76.0812,76.0986,75.9942,76.0464,19066.0
2017-07-11 11:20:00,87.46,87.46,87.19,87.19,15793.0,76.0464,76.0464,75.8116,75.8116,15793.0
2017-07-11 11:25:00,87.19,87.19,87.02,87.12,23991.0,75.8116,75.8116,75.6638,75.7508,23991.0
2017-07-11 11:30:00,87.12,87.24,87.1,87.22,12118.0,75.7508,75.8551,75.7334,75.8377,12118.0
2017-07-11 11:35:00,87.23,87.3,87.17,87.24,5836.0,75.8464,75.9073,75.7942,75.8551,5836.0
2017-07-11 11:40:00,87.21,87.44,87.21,87.43,37981.0,75.829,76.029,75.829,76.0203,37981.0
2017-07-11 11:45:00,87.41,87.51,87.41,87.46,73044.0,76.0029,76.0899,76.0029,76.0464,73044.0
2017-07-11 11:50:00,87.47,87.48,87.39,87.4,32102.0,76.0551,76.0638,75.9855,75.9942,32102.0
2017-07-11 11:55:00,87.38,87.38,87.25,87.29,12200.0,75.9768,75.9768,75.8638,75.8986,12200.0
2017-07-11 12:00:00,87.29,87.32,87.23,87.27,10654.0,75.8986,75.9247,75.8464,75.8812,10654.0
2017-07-11 12:05:00,87.29,87.37,87.22,87.25,16550.0,75.8986,75.9681,75.8377,75.8638,16550.0
2017-07-11 12:10:00,87.27,87.29,87.22,87.22,6701.0,75.8812,75.8986,75.8377,75.8377,6701.0
2017-07-11 12:15:00,87.21,87.22,87.14,87.15,7542.0,75.829,75.8377,75.7682,75.7769,7542.0
2017-07-11 12:20:00,87.14,87.25,87.14,87.24,10397.0,75.7682,75.8638,75.7682,75.8551,10397.0
2017-07-11 12:25:00,87.23,87.31,87.21,87.3,11898.0,75.8464,75.916,75.829,75.9073,11898.0
2017-07-11 12:30:00,87.3,87.35,87.3,87.33,11706.0,75.9073,75.9508,75.9073,75.9334,11706.0
2017-07-11 12:35:00,87.3,87.39,87.3,87.35,8222.0,75.9073,75.9855,75.9073,75.9508,8222.0
2017-07-11 12:40:00,87.36,87.46,87.36,87.43,7591.0,75.9594,76.0464,75.9594,76.0203,7591.0
2017-07-11 12:45:00,87.45,87.45,87.4,87.44,8900.0,76.0377,76.0377,75.9942,76.029,8900.0
2017-07-11 12:50:00,87.45,87.57,87.45,87.51,23475.0,76.0377,76.142,76.0377,76.0899,23475.0
2017-07-11 12:55:00,87.52,87.57,87.51,87.57,10230.0,76.0986,76.142,76.0899,76.142,10230.0
2017-07-11 13:00:00,87.57,87.58,87.48,87.51,13127.0,76.142,76.1507,76.0638,76.0899,13127.0
2017-07-11 13:05:00,87.51,87.58,87.48,87.5,15273.0,76.0899,76.1507,76.0638,76.0812,15273.0
2017-07-11 13:10:00,87.5,87.56,87.43,87.44,13560.0,76.0812,76.1333,76.0203,76.029,13560.0
2017-07-11 13:15:00,87.45,87.48,87.37,87.41,15112.0,76.0377,76.0638,75.9681,76.0029,15112.0
2017-07-11 13:20:00,87.41,87.45,87.41,87.42,5450.0,76.0029,76.0377,76.0029,76.0116,5450.0
2017-07-11 13:25:00,87.43,87.43,87.4,87.42,6730.0,76.0203,76.0203,75.9942,76.0116,6730.0
2017-07-11 13:30:00,87.41,87.45,87.37,87.41,12155.0,76.0029,76.0377,75.9681,76.0029,12155.0
2017-07-11 13:35:00,87.41,87.48,87.4,87.48,10232.0,76.0029,76.0638,75.9942,76.0638,10232.0
2017-07-11 13:40:00,87.49,87.69,87.49,87.65,11631.0,76.0725,76.2464,76.0725,76.2116,11631.0
2017-07-11 13:45:00,87.65,87.65,87.58,87.59,8750.0,76.2116,76.2116,76.1507,76.1594,8750.0
2017-07-11 13:50:00,87.6,87.65,87.57,87.65,8637.0,76.1681,76.2116,76.142,76.2116,8637.0
2017-07-11 13:55:00,87.66,87.68,87.63,87.64,7291.0,76.2203,76.2377,76.1942,76.2029,7291.0
2017-07-11 14:00:00,87.67,87.7,87.65,87.67,11752.0,76.229,76.2551,76.2116,76.229,11752.0
2017-07-11 14:05:00,87.67,87.67,87.61,87.66,14281.0,76.229,76.229,76.1768,76.2203,14281.0
2017-07-11 14:10:00,87.65,87.68,87.61,87.63,10046.0,76.2116,76.2377,76.1768,76.1942,10046.0
2017-07-11 14:15:00,87.64,87.7,87.62,87.64,24240.0,76.2029,76.2551,76.1855,76.2029,24240.0
2017-07-11 14:20:00,87.64,87.67,87.62,87.67,13315.0,76.2029,76.229,76.1855,76.229,13315.0
2017-07-11 14:25:00,87.66,87.77,87.66,87.71,44074.0,76.2203,76.3159,76.2203,76.2638,44074.0
2017-07-11 14:30:00,87.71,87.75,87.67,87.71,35572.0,76.2638,76.2986,76.229,76.2638,35572.0
2017-07-11 14:35:00,87.72,87.78,87.69,87.77,35999.0,76.2725,76.3246,76.2464,76.3159,35999.0
2017-07-11 14:40:00,87.77,87.8,87.73,87.76,41739.0,76.3159,76.342,76.2812,76.3072,41739.0
2017-07-11 14:45:00,87.76,87.81,87.74,87.78,22182.0,76.3072,76.3507,76.2899,76.3246,22182.0
2017-07-11 14:50:00,87.78,87.86,87.77,87.78,49096.0,76.3246,76.3942,76.3159,76.3246,49096.0
2017-07-11 14:55:00,87.78,87.81,87.75,87.77,40426.0,76.3246,76.3507,76.2986,76.3159,40426.0
2017-07-11 15:00:00,87.76,87.8,87.69,87.7,24092.0,76.3072,76.342,76.2464,76.2551,24092.0
2017-07-11 15:05:00,87.7,87.73,87.61,87.61,23213.0,76.2551,76.2812,76.1768,76.1768,23213.0
2017-07-11 15:10:00,87.61,87.8,87.61,87.76,21915.0,76.1768,76.342,76.1768,76.3072,21915.0
2017-07-11 15:15:00,87.76,87.84,87.75,87.81,21496.0,76.3072,76.3768,76.2986,76.3507,21496.0
2017-07-11 15:20:00,87.81,87.85,87.78,87.8,25612.0,76.3507,76.3855,76.3246,76.342,25612.0
2017-07-11 15:25:00,87.79,87.83,87.78,87.79,25643.0,76.3333,76.3681,76.3246,76.3333,25643.0
2017-07-11 15:30:00,87.8,87.88,87.79,87.86,39270.0,76.342,76.4116,76.3333,76.3942,39270.0
2017-07-11 15:35:00,87.86,87.89,87.83,87.83,28652.0,76.3942,76.4203,76.3681,76.3681,28652.0
2017-07-11 15:40:00,87.84,87.89,87.73,87.75,44342.0,76.3768,76.4203,76.2812,76.2986,44342.0
2017-07-11 15:45:00,87.76,87.8,87.75,87.77,44073.0,76.3072,76.342,76.2986,76.3159,44073.0
2017-07-11 15:50:00,87.77,87.77,87.7,87.77,53245.0,76.3159,76.3159,76.2551,76.3159,53245.0
2017-07-11 15:55:00,87.77,87.83,87.76,87.81,98738.0,76.3159,76.3681,76.3072,76.3507,98738.0
2017-07-12 09:30:00,88.0,88.23,87.94,88.23,45764.0,76.5159,76.7159,76.4638,76.7159,45764.0
2017-07-12 09:35:00,88.23,88.32,88.14,88.3,36546.0,76.7159,76.7942,76.6377,76.7768,36546.0
2017-07-12 09:40:00,88.27,88.52,88.19,88.45,22329.0,76.7507,76.9681,76.6811,76.9072,22329.0
2017-07-12 09:45:00,88.45,88.49,88.36,88.38,32302.0,76.9072,76.942,76.8289,76.8463,32302.0
2017-07-12 09:50:00,88.38,88.47,88.34,88.37,21126.0,76.8463,76.9246,76.8116,76.8376,21126.0
2017-07-12 09:55:00,88.38,88.57,88.38,88.5,108139.0,76.8463,77.0115,76.8463,76.9507,108139.0
2017-07-12 10:00:00,88.53,88.57,88.23,88.25,16743.0,76.9768,77.0115,76.7159,76.7333,16743.0
2017-07-12 10:05:00,88.25,88.27,87.97,88.01,17142.0,76.7333,76.7507,76.4898,76.5246,17142.0
2017-07-12 10:10:00,88.04,88.16,88.01,88.16,7462.0,76.5507,76.655,76.5246,76.655,7462.0
2017-07-12 10:15:00,88.13,88.18,88.13,88.14,5254.0,76.629,76.6724,76.629,76.6377,5254.0
2017-07-12 10:20:00,88.14,88.29,88.09,88.27,34781.0,76.6377,76.7681,76.5942,76.7507,34781.0
2017-07-12 10:25:00,88.27,88.33,88.21,88.24,29124.0,76.7507,76.8029,76.6985,76.7246,29124.0
2017-07-12 10:30:00,88.24,88.25,88.14,88.15,14883.0,76.7246,76.7333,76.6377,76.6464,14883.0
2017-07-12 10:35:00,88.16,88.26,88.09,88.1,14720.0,76.655,76.742,76.5942,76.6029,14720.0
2017-07-12 10:40:00,88.13,88.31,88.13,88.3,6165.0,76.629,76.7855,76.629,76.7768,6165.0
2017-07-12 10:45:00,88.33,88.36,88.32,88.33,5357.0,76.8029,76.8289,76.7942,76.8029,5357.0
2017-07-12 10:50:00,88.34,88.42,88.32,88.42,7975.0,76.8116,76.8811,76.7942,76.8811,7975.0
2017-07-12 10:55:00,88.42,88.42,88.32,88.32,10647.0,76.8811,76.8811,76.7942,76.7942,10647.0
2017-07-12 11:00:00,88.33,88.35,88.29,88.32,36233.0,76.8029,76.8203,76.7681,76.7942,36233.0
2017-07-12 11:05:00,88.33,88.35,88.28,88.31,57022.0,76.8029,76.8203,76.7594,76.7855,57022.0
2017-07-12 11:10:00,88.31,88.37,88.31,88.34,15733.0,76.7855,76.8376,76.7855,76.8116,15733.0
2017-07-12 11:15:00,88.34,88.41,88.33,88.4,8732.0,76.8116,76.8724,76.8029,76.8637,8732.0
2017-07-12 11:20:00,88.38,88.5,88.37,88.5,56265.0,76.8463,76.9507,76.8376,76.9507,56265.0
2017-07-12 11:25:00,88.5,88.59,88.48,88.52,20508.0,76.9507,77.0289,76.9333,76.9681,20508.0
2017-07-12 11:30:00,88.5,88.53,88.43,88.53,51201.0,76.9507,76.9768,76.8898,76.9768,51201.0
2017-07-12 11:35:00,88.53,88.55,88.42,88.42,10812.0,76.9768,76.9942,76.8811,76.8811,10812.0
2017-07-12 11:40:00,88.42,88.48,88.42,88.48,8150.0,76.8811,76.9333,76.8811,76.9333,8150.0
2017-07-12 11:45:00,88.5,88.54,88.5,88.51,6110.0,76.9507,76.9855,76.9507,76.9594,6110.0
2017-07-12 11:50:00,88.5,88.5,88.43,88.43,5390.0,76.9507,76.9507,76.8898,76.8898,5390.0
2017-07-12 11:55:00,88.44,88.5,88.43,88.49,8359.0,76.8985,76.9507,76.8898,76.942,8359.0
2017-07-12 12:00:00,88.48,88.49,88.44,88.48,9438.0,76.9333,76.942,76.8985,76.9333,9438.0
2017-07-12 12:05:00,88.49,88.5,88.45,88.47,9218.0,76.942,76.9507,76.9072,76.9246,9218.0
2017-07-12 12:10:00,88.46,88.46,88.36,88.36,11385.0,76.9159,76.9159,76.8289,76.8289,11385.0
2017-07-12 12:15:00,88.35,88.38,88.33,88.34,5641.0,76.8203,76.8463,76.8029,76.8116,5641.0
2017-07-12 12:20:00,88.34,88.38,88.33,88.37,9470.0,76.8116,76.8463,76.8029,76.8376,9470.0
2017-07-12 12:25:00,88.37,88.43,88.35,88.43,5451.0,76.8376,76.8898,76.8203,76.8898,5451.0
2017-07-12 12:30:00,88.44,88.44,88.36,88.36,6537.0,76.8985,76.8985,76.8289,76.8289,6537.0
2017-07-12 12:35:00,88.37,88.41,88.37,88.39,5162.0,76.8376,76.8724,76.8376,76.855,5162.0
2017-07-12 12:40:00,88.4,88.42,88.4,88.42,8891.0,76.8637,76.8811,76.8637,76.8811,8891.0
2017-07-12 12:45:00,88.42,88.42,88.35,88.39,7577.0,76.8811,76.8811,76.8203,76.855,7577.0
2017-07-12 12:50:00,88.38,88.4,88.38,88.38,3078.0,76.8463,76.8637,76.8463,76.8463,3078.0
2017-07-12 12:55:00,88.37,88.41,88.37,88.4,4806.0,76.8376,76.8724,76.8376,76.8637,4806.0
2017-07-12 13:00:00,88.42,88.42,88.35,88.36,7509.0,76.8811,76.8811,76.8203,76.8289,7509.0
2017-07-12 13:05:00,88.36,88.37,88.31,88.32,5657.0,76.8289,76.8376,76.7855,76.7942,5657.0
2017-07-12 13:10:00,88.31,88.4,88.31,88.4,13987.0,76.7855,76.8637,76.7855,76.8637,13987.0
2017-07-12 13:15:00,88.4,88.44,88.4,88.44,9137.0,76.8637,76.8985,76.8637,76.8985,9137.0
2017-07-12 13:20:00,88.44,88.44,88.36,88.4,6882.0,76.8985,76.8985,76.8289,76.8637,6882.0
2017-07-12 13:25:00,88.39,88.47,88.39,88.46,12314.0,76.855,76.9246,76.855,76.9159,12314.0
2017-07-12 13:30:00,88.45,88.51,88.44,88.51,6420.0,76.9072,76.9594,76.8985,76.9594,6420.0
2017-07-12 13:35:00,88.48,88.53,88.48,88.52,3590.0,76.9333,76.9768,76.9333,76.9681,3590.0
2017-07-12 13:40:00,88.5,88.55,88.5,88.53,5446.0,76.9507,76.9942,76.9507,76.9768,5446.0
2017-07-12 13:45:00,88.52,88.53,88.5,88.52,4888.0,76.9681,76.9768,76.9507,76.9681,4888.0
2017-07-12 13:50:00,88.52,88.52,88.49,88.5,5793.0,76.9681,76.9681,76.942,76.9507,5793.0
2017-07-12 13:55:00,88.51,88.54,88.5,88.54,4586.0,76.9594,76.9855,76.9507,76.9855,4586.0
2017-07-12 14:00:00,88.55,88.55,88.5,88.52,6825.0,76.9942,76.9942,76.9507,76.9681,6825.0
2017-07-12 14:05:00,88.51,88.53,88.5,88.53,9441.0,76.9594,76.9768,76.9507,76.9768,9441.0
2017-07-12 14:10:00,88.53,88.55,88.51,88.53,10583.0,76.9768,76.9942,76.9594,76.9768,10583.0
2017-07-12 14:15:00,88.54,88.66,88.54,88.64,49963.0,76.9855,77.0898,76.9855,77.0724,49963.0
2017-07-12 14:20:00,88.64,88.64,88.54,88.57,5742.0,77.0724,77.0724,76.9855,77.0115,5742.0
2017-07-12 14:25:00,88.58,88.59,88.55,88.58,6917.0,77.0202,77.0289,76.9942,77.0202,6917.0
2017-07-12 14:30:00,88.58,88.62,88.57,88.59,9940.0,77.0202,77.055,77.0115,77.0289,9940.0
2017-07-12 14:35:00,88.59,88.63,88.59,88.59,8575.0,77.0289,77.0637,77.0289,77.0289,8575.0
2017-07-12 14:40:00,88.59,88.61,88.53,88.6,56828.0,77.0289,77.0463,76.9768,77.0376,56828.0
2017-07-12 14:45:00,88.59,88.59,88.56,88.56,6275.0,77.0289,77.0289,77.0028,77.0028,6275.0
2017-07-12 14:50:00,88.56,88.6,88.56,88.58,7220.0,77.0028,77.0376,77.0028,77.0202,7220.0
2017-07-12 14:55:00,88.57,88.58,88.54,88.55,11274.0,77.0115,77.0202,76.9855,76.9942,11274.0
2017-07-12 15:00:00,88.55,88.57,88.53,88.53,18398.0,76.9942,77.0115,76.9768,76.9768,18398.0
2017-07-12 15:05:00,88.53,88.55,88.52,88.54,25810.0,76.9768,76.9942,76.9681,76.9855,25810.0
2017-07-12 15:10:00,88.55,88.6,88.54,88.6,8358.0,76.9942,77.0376,76.9855,77.0376,8358.0
2017-07-12 15:15:00,88.6,88.6,88.55,88.56,21997.0,77.0376,77.0376,76.9942,77.0028,21997.0
2017-07-12 15:20:00,88.58,88.59,88.56,88.56,12988.0,77.0202,77.0289,77.0028,77.0028,12988.0
2017-07-12 15:25:00,88.57,88.59,88.52,88.56,24003.0,77.0115,77.0289,76.9681,77.0028,24003.0
2017-07-12 15:30:00,88.56,88.59,88.52,88.54,30504.0,77.0028,77.0289,76.9681,76.9855,30504.0
2017-07-12 15:35:00,88.54,88.58,88.48,88.49,14101.0,76.9855,77.0202,76.9333,76.942,14101.0
2017-07-12 15:40:00,88.5,88.5,88.42,88.47,17305.0,76.9507,76.9507,76.8811,76.9246,17305.0
2017-07-12 15:45:00,88.47,88.6,88.46,88.56,41484.0,76.9246,77.0376,76.9159,77.0028,41484.0
2017-07-12 15:50:00,88.56,88.57,88.53,88.56,53895.0,77.0028,77.0115,76.9768,77.0028,53895.0
2017-07-12 15:55:00,88.57,88.63,88.56,88.58,52727.0,77.0115,77.0637,77.0028,77.0202,52727.0
2017-07-13 09:30:00,88.87,89.17,88.81,89.08,23374.0,77.2724,77.5332,77.2202,77.455,23374.0
2017-07-13 09:35:00,89.08,89.16,88.86,89.03,84368.0,77.455,77.5245,77.2637,77.4115,84368.0
2017-07-13 09:40:00,89.08,89.09,88.85,88.96,11595.0,77.455,77.4637,77.255,77.3506,11595.0
2017-07-13 09:45:00,88.99,89.06,88.95,89.0,8698.0,77.3767,77.4376,77.342,77.3854,8698.0
2017-07-13 09:50:00,88.96,89.0,88.9,88.9,14708.0,77.3506,77.3854,77.2985,77.2985,14708.0
2017-07-13 09:55:00,88.89,88.92,88.84,88.84,9988.0,77.2898,77.3159,77.2463,77.2463,9988.0
2017-07-13 10:00:00,88.84,88.85,88.73,88.85,12104.0,77.2463,77.255,77.1507,77.255,12104.0
2017-07-13 10:05:00,88.85,88.91,88.81,88.82,15156.0,77.255,77.3072,77.2202,77.2289,15156.0
2017-07-13 10:10:00,88.82,88.82,88.66,88.68,20301.0,77.2289,77.2289,77.0898,77.1072,20301.0
2017-07-13 10:15:00,88.71,88.75,88.63,88.65,28100.0,77.1333,77.1681,77.0637,77.0811,28100.0
2017-07-13 10:20:00,88.68,88.69,88.6,88.67,36158.0,77.1072,77.1159,77.0376,77.0985,36158.0
2017-07-13 10:25:00,88.69,88.87,88.68,88.77,19114.0,77.1159,77.2724,77.1072,77.1854,19114.0
2017-07-13 10:30:00,88.76,88.77,88.65,88.71,10550.0,77.1767,77.1854,77.0811,77.1333,10550.0
2017-07-13 10:35:00,88.69,88.69,88.49,88.55,14988.0,77.1159,77.1159,76.942,76.9942,14988.0
2017-07-13 10:40:00,88.56,88.57,88.46,88.48,5611.0,77.0028,77.0115,76.9159,76.9333,5611.0
2017-07-13 10:45:00,88.48,88.58,88.48,88.54,5069.0,76.9333,77.0202,76.9333,76.9855,5069.0
2017-07-13 10:50:00,88.51,88.65,88.51,88.65,8551.0,76.9594,77.0811,76.9594,77.0811,8551.0
2017-07-13 10:55:00,88.64,88.66,88.62,88.65,9765.0,77.0724,77.0898,77.055,77.0811,9765.0
2017-07-13 11:00:00,88.65,88.71,88.62,88.68,6593.0,77.0811,77.1333,77.055,77.1072,6593.0
2017-07-13 11:05:00,88.67,88.72,88.65,88.7,11891.0,77.0985,77.142,77.0811,77.1246,11891.0
2017-07-13 11:10:00,88.69,88.69,88.65,88.65,4961.0,77.1159,77.1159,77.0811,77.0811,4961.0
2017-07-13 11:15:00,88.65,88.75,88.63,88.66,15365.0,77.0811,77.1681,77.0637,77.0898,15365.0
2017-07-13 11:20:00,88.64,88.66,88.61,88.61,10163.0,77.0724,77.0898,77.0463,77.0463,10163.0
2017-07-13 11:25:00,88.6,88.64,88.55,88.56,7397.0,77.0376,77.0724,76.9942,77.0028,7397.0
2017-07-13 11:30:00,88.55,88.58,88.55,88.56,6350.0,76.9942,77.0202,76.9942,77.0028,6350.0
2017-07-13 11:35:00,88.56,88.57,88.53,88.53,6853.0,77.0028,77.0115,76.9768,76.9768,6853.0
2017-07-13 11:40:00,88.53,88.66,88.53,88.62,12247.0,76.9768,77.0898,76.9768,77.055,12247.0
2017-07-13 11:45:00,88.61,88.62,88.57,88.6,7119.0,77.0463,77.055,77.0115,77.0376,7119.0
2017-07-13 11:50:00,88.59,88.66,88.58,88.63,9427.0,77.0289,77.0898,77.0202,77.0637,9427.0
2017-07-13 11:55:00,88.62,88.63,88.59,88.6,4487.0,77.055,77.0637,77.0289,77.0376,4487.0
2017-07-13 12:00:00,88.59,88.6,88.55,88.59,6516.0,77.0289,77.0376,76.9942,77.0289,6516.0
2017-07-13 12:05:00,88.59,88.6,88.58,88.59,2208.0,77.0289,77.0376,77.0202,77.0289,2208.0
2017-07-13 12:10:00,88.58,88.63,88.58,88.63,8502.0,77.0202,77.0637,77.0202,77.0637,8502.0
2017-07-13 12:15:00,88.63,88.78,88.63,88.78,8937.0,77.0637,77.1941,77.0637,77.1941,8937.0
2017-07-13 12:20:00,88.79,88.82,88.78,88.82,8982.0,77.2028,77.2289,77.1941,77.2289,8982.0
2017-07-13 12:25:00,88.82,88.89,88.82,88.85,4700.0,77.2289,77.2898,77.2289,77.255,4700.0
2017-07-13 12:30:00,88.85,88.85,88.82,88.83,3515.0,77.255,77.255,77.2289,77.2376,3515.0
2017-07-13 12:35:00,88.81,88.84,88.79,88.79,2600.0,77.2202,77.2463,77.2028,77.2028,2600.0
2017-07-13 12:40:00,88.81,88.82,88.79,88.81,9581.0,77.2202,77.2289,77.2028,77.2202,9581.0
2017-07-13 12:45:00,88.81,88.81,88.76,88.79,9668.0,77.2202,77.2202,77.1767,77.2028,9668.0
2017-07-13 12:50:00,88.78,88.89,88.77,88.88,6092.0,77.1941,77.2898,77.1854,77.2811,6092.0
2017-07-13 12:55:00,88.88,88.92,88.87,88.92,10023.0,77.2811,77.3159,77.2724,77.3159,10023.0
2017-07-13 13:00:00,88.92,88.92,88.85,88.86,10135.0,77.3159,77.3159,77.255,77.2637,10135.0
2017-07-13 13:05:00,88.87,88.97,88.87,88.96,13094.0,77.2724,77.3593,77.2724,77.3506,13094.0
2017-07-13 13:10:00,88.96,89.0,88.95,88.99,4663.0,77.3506,77.3854,77.342,77.3767,4663.0
2017-07-13 13:15:00,88.99,89.0,88.98,88.99,4339.0,77.3767,77.3854,77.368,77.3767,4339.0
2017-07-13 13:20:00,88.99,89.01,88.95,88.99,8347.0,77.3767,77.3941,77.342,77.3767,8347.0
2017-07-13 13:25:00,88.97,89.01,88.96,89.0,4223.0,77.3593,77.3941,77.3506,77.3854,4223.0
2017-07-13 13:30:00,88.99,89.01,88.98,89.0,12349.0,77.3767,77.3941,77.368,77.3854,12349.0
2017-07-13 13:35:00,89.01,89.02,88.98,89.01,7779.0,77.3941,77.4028,77.368,77.3941,7779.0
2017-07-13 13:40:00,89.01,89.03,89.0,89.01,4853.0,77.3941,77.4115,77.3854,77.3941,4853.0
2017-07-13 13:45:00,89.0,89.03,89.0,89.02,8019.0,77.3854,77.4115,77.3854,77.4028,8019.0
2017-07-13 13:50:00,89.01,89.12,89.01,89.11,18029.0,77.3941,77.4898,77.3941,77.4811,18029.0
2017-07-13 13:55:00,89.1,89.17,89.09,89.13,4931.0,77.4724,77.5332,77.4637,77.4985,4931.0
2017-07-13 14:00:00,89.13,89.14,89.08,89.1,5450.0,77.4985,77.5072,77.455,77.4724,5450.0
2017-07-13 14:05:00,89.09,89.13,89.07,89.1,42395.0,77.4637,77.4985,77.4463,77.4724,42395.0
2017-07-13 14:10:00,89.1,89.11,89.07,89.09,11095.0,77.4724,77.4811,77.4463,77.4637,11095.0
2017-07-13 14:15:00,89.08,89.12,89.07,89.09,5322.0,77.455,77.4898,77.4463,77.4637,5322.0
2017-07-13 14:20:00,89.1,89.1,89.06,89.1,19781.0,77.4724,77.4724,77.4376,77.4724,19781.0
2017-07-13 14:25:00,89.1,89.15,89.09,89.12,10451.0,77.4724,77.5159,77.4637,77.4898,10451.0
2017-07-13 14:30:00,89.13,89.17,89.12,89.15,7746.0,77.4985,77.5332,77.4898,77.5159,7746.0
2017-07-13 14:35:00,89.17,89.2,89.15,89.2,7415.0,77.5332,77.5593,77.5159,77.5593,7415.0
2017-07-13 14:40:00,89.18,89.19,89.15,89.17,9878.0,77.5419,77.5506,77.5159,77.5332,9878.0
2017-07-13 14:45:00,89.18,89.26,89.18,89.25,16438.0,77.5419,77.6115,77.5419,77.6028,16438.0
2017-07-13 14:50:00,89.25,89.33,89.24,89.27,19973.0,77.6028,77.6724,77.5941,77.6202,19973.0
2017-07-13 14:55:00,89.26,89.27,89.22,89.24,14302.0,77.6115,77.6202,77.5767,77.5941,14302.0
2017-07-13 15:00:00,89.24,89.32,89.24,89.31,25366.0,77.5941,77.6637,77.5941,77.655,25366.0
2017-07-13 15:05:00,89.31,89.33,89.28,89.31,17942.0,77.655,77.6724,77.6289,77.655,17942.0
2017-07-13 15:10:00,89.3,89.35,89.29,89.33,14960.0,77.6463,77.6898,77.6376,77.6724,14960.0
2017-07-13 15:15:00,89.33,89.33,89.26,89.27,15599.0,77.6724,77.6724,77.6115,77.6202,15599.0
2017-07-13 15:20:00,89.26,89.29,89.25,89.26,24365.0,77.6115,77.6376,77.6028,77.6115,24365.0
2017-07-13 15:25:00,89.26,89.28,89.26,89.28,12762.0,77.6115,77.6289,77.6115,77.6289,12762.0
2017-07-13 15:30:00,89.28,89.31,89.27,89.28,36713.0,77.6289,77.655,77.6202,77.6289,36713.0
2017-07-13 15:35:00,89.29,89.31,89.24,89.25,18904.0,77.6376,77.655,77.5941,77.6028,18904.0
2017-07-13 15:40:00,89.23,89.28,89.23,89.27,27547.0,77.5854,77.6289,77.5854,77.6202,27547.0
2017-07-13 15:45:00,89.27,89.27,89.24,89.26,25044.0,77.6202,77.6202,77.5941,77.6115,25044.0
2017-07-13 15:50:00,89.26,89.31,89.25,89.29,62855.0,77.6115,77.655,77.6028,77.6376,62855.0
2017-07-13 15:55:00,89.29,89.34,89.26,89.28,131550.0,77.6376,77.6811,77.6115,77.6289,131550.0
2017-07-14 09:30:00,89.5,89.5,89.3,89.49,9447.0,77.8202,77.8202,77.6463,77.8115,9447.0
2017-07-14 09:35:00,89.52,89.54,89.43,89.49,1377.0,77.8376,77.855,77.7593,77.8115,1377.0
2017-07-14 09:40:00,89.55,89.56,89.41,89.44,5540.0,77.8637,77.8723,77.7419,77.768,5540.0
2017-07-14 09:45:00,89.44,89.56,89.4,89.41,12037.0,77.768,77.8723,77.7332,77.7419,12037.0
2017-07-14 09:50:00,89.42,89.55,89.38,89.49,7565.0,77.7506,77.8637,77.7158,77.8115,7565.0
2017-07-14 09:55:00,89.49,89.49,89.44,89.45,3882.0,77.8115,77.8115,77.768,77.7767,3882.0
2017-07-14 10:00:00,89.44,89.48,89.37,89.39,8750.0,77.768,77.8028,77.7071,77.7245,8750.0
2017-07-14 10:05:00,89.37,89.46,89.34,89.45,6911.0,77.7071,77.7854,77.6811,77.7767,6911.0
2017-07-14 10:10:00,89.46,89.46,89.38,89.38,9345.0,77.7854,77.7854,77.7158,77.7158,9345.0
2017-07-14 10:15:00,89.39,89.39,89.36,89.37,3611.0,77.7245,77.7245,77.6984,77.7071,3611.0
2017-07-14 10:20:00,89.37,89.38,89.36,89.36,9216.0,77.7071,77.7158,77.6984,77.6984,9216.0
2017-07-14 10:25:00,89.36,89.39,89.34,89.37,7685.0,77.6984,77.7245,77.6811,77.7071,7685.0
2017-07-14 10:30:00,89.35,89.37,89.33,89.36,11711.0,77.6898,77.7071,77.6724,77.6984,11711.0
2017-07-14 10:35:00,89.36,89.36,89.29,89.29,9269.0,77.6984,77.6984,77.6376,77.6376,9269.0
2017-07-14 10:40:00,89.29,89.29,89.26,89.27,4211.0,77.6376,77.6376,77.6115,77.6202,4211.0
2017-07-14 10:45:00,89.27,89.33,89.26,89.31,7745.0,77.6202,77.6724,77.6115,77.655,7745.0
2017-07-14 10:50:00,89.3,89.34,89.28,89.32,6364.0,77.6463,77.6811,77.6289,77.6637,6364.0
2017-07-14 10:55:00,89.31,89.43,89.31,89.4,9559.0,77.655,77.7593,77.655,77.7332,9559.0
2017-07-14 11:00:00,89.38,89.4,89.35,89.37,8363.0,77.7158,77.7332,77.6898,77.7071,8363.0
2017-07-14 11:05:00,89.36,89.39,89.34,89.35,9127.0,77.6984,77.7245,77.6811,77.6898,9127.0
2017-07-14 11:10:00,89.35,89.39,89.35,89.38,5715.0,77.6898,77.7245,77.6898,77.7158,5715.0
2017-07-14 11:15:00,89.37,89.45,89.35,89.44,9156.0,77.7071,77.7767,77.6898,77.768,9156.0
2017-07-14 11:20:00,89.43,89.48,89.42,89.46,6775.0,77.7593,77.8028,77.7506,77.7854,6775.0
2017-07-14 11:25:00,89.45,89.46,89.43,89.45,3803.0,77.7767,77.7854,77.7593,77.7767,3803.0
2017-07-14 11:30:00,89.45,89.46,89.4,89.41,8511.0,77.7767,77.7854,77.7332,77.7419,8511.0
2017-07-14 11:35:00,89.41,89.43,89.4,89.41,7359.0,77.7419,77.7593,77.7332,77.7419,7359.0
2017-07-14 11:40:00,89.4,89.57,89.39,89.51,25340.0,77.7332,77.881,77.7245,77.8289,25340.0
2017-07-14 11:45:00,89.52,89.58,89.49,89.49,15380.0,77.8376,77.8897,77.8115,77.8115,15380.0
2017-07-14 11:50:00,89.51,89.74,89.49,89.59,30858.0,77.8289,78.0289,77.8115,77.8984,30858.0
2017-07-14 11:55:00,89.58,89.74,89.46,89.47,26395.0,77.8897,78.0289,77.7854,77.7941,26395.0
2017-07-14 12:00:00,89.45,89.48,89.41,89.46,17555.0,77.7767,77.8028,77.7419,77.7854,17555.0
2017-07-14 12:05:00,89.47,89.49,89.43,89.45,7506.0,77.7941,77.8115,77.7593,77.7767,7506.0
2017-07-14 12:10:00,89.43,89.58,89.43,89.54,12832.0,77.7593,77.8897,77.7593,77.855,12832.0
2017-07-14 12:15:00,89.52,89.52,89.41,89.42,7489.0,77.8376,77.8376,77.7419,77.7506,7489.0
2017-07-14 12:20:00,89.42,89.45,89.42,89.43,8411.0,77.7506,77.7767,77.7506,77.7593,8411.0
2017-07-14 12:25:00,89.44,89.54,89.44,89.53,12018.0,77.768,77.855,77.768,77.8463,12018.0
2017-07-14 12:30:00,89.54,89.55,89.52,89.55,7701.0,77.855,77.8637,77.8376,77.8637,7701.0
2017-07-14 12:35:00,89.54,89.55,89.49,89.53,8180.0,77.855,77.8637,77.8115,77.8463,8180.0
2017-07-14 12:40:00,89.53,89.54,89.5,89.51,4400.0,77.8463,77.855,77.8202,77.8289,4400.0
2017-07-14 12:45:00,89.51,89.52,89.49,89.5,3833.0,77.8289,77.8376,77.8115,77.8202,3833.0
2017-07-14 12:50:00,89.51,89.52,89.48,89.49,6422.0,77.8289,77.8376,77.8028,77.8115,6422.0
2017-07-14 12:55:00,89.49,89.49,89.41,89.42,5442.0,77.8115,77.8115,77.7419,77.7506,5442.0
2017-07-14 13:00:00,89.42,89.42,89.34,89.34,6455.0,77.7506,77.7506,77.6811,77.6811,6455.0
2017-07-14 13:05:00,89.34,89.4,89.3,89.39,17897.0,77.6811,77.7332,77.6463,77.7245,17897.0
2017-07-14 13:10:00,89.37,89.43,89.37,89.43,5330.0,77.7071,77.7593,77.7071,77.7593,5330.0
2017-07-14 13:15:00,89.4,89.42,89.38,89.42,6906.0,77.7332,77.7506,77.7158,77.7506,6906.0
2017-07-14 13:20:00,89.42,89.57,89.42,89.52,12885.0,77.7506,77.881,77.7506,77.8376,12885.0
2017-07-14 13:25:00,89.52,89.54,89.5,89.54,3360.0,77.8376,77.855,77.8202,77.855,3360.0
2017-07-14 13:30:00,89.54,89.54,89.48,89.51,5011.0,77.855,77.855,77.8028,77.8289,5011.0
2017-07-14 13:35:00,89.5,89.5,89.46,89.47,5211.0,77.8202,77.8202,77.7854,77.7941,5211.0
2017-07-14 13:40:00,89.47,89.47,89.41,89.42,3211.0,77.7941,77.7941,77.7419,77.7506,3211.0
2017-07-14 13:45:00,89.41,89.42,89.36,89.41,7120.0,77.7419,77.7506,77.6984,77.7419,7120.0
2017-07-14 13:50:00,89.41,89.46,89.41,89.46,7491.0,77.7419,77.7854,77.7419,77.7854,7491.0
2017-07-14 13:55:00,89.45,89.48,89.43,89.47,4631.0,77.7767,77.8028,77.7593,77.7941,4631.0
2017-07-14 14:00:00,89.47,89.49,89.46,89.49,6867.0,77.7941,77.8115,77.7854,77.8115,6867.0
2017-07-14 14:05:00,89.49,89.54,89.48,89.52,4947.0,77.8115,77.855,77.8028,77.8376,4947.0
2017-07-14 14:10:00,89.52,89.57,89.52,89.57,3502.0,77.8376,77.881,77.8376,77.881,3502.0
2017-07-14 14:15:00,89.57,89.62,89.57,89.6,5520.0,77.881,77.9245,77.881,77.9071,5520.0
2017-07-14 14:20:00,89.6,89.61,89.57,89.6,5361.0,77.9071,77.9158,77.881,77.9071,5361.0
2017-07-14 14:25:00,89.61,89.62,89.59,89.61,5969.0,77.9158,77.9245,77.8984,77.9158,5969.0
2017-07-14 14:30:00,89.61,89.66,89.61,89.62,4300.0,77.9158,77.9593,77.9158,77.9245,4300.0
2017-07-14 14:35:00,89.62,89.67,89.59,89.59,60252.0,77.9245,77.968,77.8984,77.8984,60252.0
2017-07-14 14:40:00,89.59,89.61,89.57,89.6,9279.0,77.8984,77.9158,77.881,77.9071,9279.0
2017-07-14 14:45:00,89.61,89.64,89.6,89.64,5895.0,77.9158,77.9419,77.9071,77.9419,5895.0
2017-07-14 14:50:00,89.64,89.66,89.61,89.62,6054.0,77.9419,77.9593,77.9158,77.9245,6054.0
2017-07-14 14:55:00,89.62,89.63,89.56,89.57,5300.0,77.9245,77.9332,77.8723,77.881,5300.0
2017-07-14 15:00:00,89.58,89.61,89.55,89.61,6047.0,77.8897,77.9158,77.8637,77.9158,6047.0
2017-07-14 15:05:00,89.6,89.6,89.54,89.55,7340.0,77.9071,77.9071,77.855,77.8637,7340.0
2017-07-14 15:10:00,89.55,89.59,89.53,89.59,8547.0,77.8637,77.8984,77.8463,77.8984,8547.0
2017-07-14 15:15:00,89.59,89.62,89.58,89.58,6923.0,77.8984,77.9245,77.8897,77.8897,6923.0
2017-07-14 15:20:00,89.58,89.58,89.55,89.58,7497.0,77.8897,77.8897,77.8637,77.8897,7497.0
2017-07-14 15:25:00,89.57,89.62,89.55,89.61,9205.0,77.881,77.9245,77.8637,77.9158,9205.0
2017-07-14 15:30:00,89.62,89.76,89.61,89.75,87835.0,77.9245,78.0462,77.9158,78.0376,87835.0
2017-07-14 15:35:00,89.74,89.75,89.67,89.74,16755.0,78.0289,78.0376,77.968,78.0289,16755.0
2017-07-14 15:40:00,89.75,89.77,89.72,89.74,28184.0,78.0376,78.0549,78.0115,78.0289,28184.0
2017-07-14 15:45:00,89.74,89.74,89.7,89.71,20625.0,78.0289,78.0289,77.9941,78.0028,20625.0
2017-07-14 15:50:00,89.71,89.76,89.66,89.68,46156.0,78.0028,78.0462,77.9593,77.9767,46156.0
2017-07-14 15:55:00,89.67,89.67,89.56,89.59,65557.0,77.968,77.968,77.8723,77.8984,65557.0
2017-07-17 09:30:00,89.62,89.69,89.5,89.69,13072.0,77.9245,77.9854,77.8202,77.9854,13072.0
2017-07-17 09:35:00,89.74,89.74,89.46,89.47,3104.0,78.0289,78.0289,77.7854,77.7941,3104.0
2017-07-17 09:40:00,89.46,89.48,89.36,89.48,2391.0,77.7854,77.8028,77.6984,77.8028,2391.0
2017-07-17 09:45:00,89.53,89.64,89.48,89.59,33531.0,77.8463,77.9419,77.8028,77.8984,33531.0
2017-07-17 09:50:00,89.6,89.6,89.48,89.5,1600.0,77.9071,77.9071,77.8028,77.8202,1600.0
2017-07-17 09:55:00,89.51,89.54,89.32,89.35,61999.0,77.8289,77.855,77.6637,77.6898,61999.0
2017-07-17 10:00:00,89.35,89.41,89.31,89.36,7111.0,77.6898,77.7419,77.655,77.6984,7111.0
2017-07-17 10:05:00,89.36,89.46,89.36,89.44,10269.0,77.6984,77.7854,77.6984,77.768,10269.0
2017-07-17 10:10:00,89.45,89.57,89.44,89.56,4803.0,77.7767,77.881,77.768,77.8723,4803.0
2017-07-17 10:15:00,89.56,89.56,89.44,89.49,11886.0,77.8723,77.8723,77.768,77.8115,11886.0
2017-07-17 10:20:00,89.5,89.63,89.5,89.6,7518.0,77.8202,77.9332,77.8202,77.9071,7518.0
2017-07-17 10:25:00,89.58,89.66,89.57,89.66,11150.0,77.8897,77.9593,77.881,77.9593,11150.0
2017-07-17 10:30:00,89.66,89.68,89.57,89.57,16632.0,77.9593,77.9767,77.881,77.881,16632.0
2017-07-17 10:35:00,89.56,89.56,89.51,89.51,9407.0,77.8723,77.8723,77.8289,77.8289,9407.0
2017-07-17 10:40:00,89.53,89.56,89.49,89.55,6548.0,77.8463,77.8723,77.8115,77.8637,6548.0
2017-07-17 10:45:00,89.56,89.59,89.53,89.58,6277.0,77.8723,77.8984,77.8463,77.8897,6277.0
2017-07-17 10:50:00,89.59,89.59,89.53,89.56,8095.0,77.8984,77.8984,77.8463,77.8723,8095.0
2017-07-17 10:55:00,89.56,89.59,89.51,89.59,8420.0,77.8723,77.8984,77.8289,77.8984,8420.0
2017-07-17 11:00:00,89.61,89.64,89.61,89.62,5498.0,77.9158,77.9419,77.9158,77.9245,5498.0
2017-07-17 11:05:00,89.65,89.69,89.63,89.66,6129.0,77.9506,77.9854,77.9332,77.9593,6129.0
2017-07-17 11:10:00,89.66,89.71,89.64,89.7,7100.0,77.9593,78.0028,77.9419,77.9941,7100.0
2017-07-17 11:15:00,89.69,89.71,89.67,89.68,5604.0,77.9854,78.0028,77.968,77.9767,5604.0
2017-07-17 11:20:00,89.66,89.66,89.62,89.64,4758.0,77.9593,77.9593,77.9245,77.9419,4758.0
2017-07-17 11:25:00,89.63,89.66,89.61,89.63,6249.0,77.9332,77.9593,77.9158,77.9332,6249.0
2017-07-17 11:30:00,89.64,89.65,89.6,89.61,9014.0,77.9419,77.9506,77.9071,77.9158,9014.0
2017-07-17 11:35:00,89.62,89.62,89.59,89.59,16501.0,77.9245,77.9245,77.8984,77.8984,16501.0
2017-07-17 11:40:00,89.59,89.63,89.59,89.62,5420.0,77.8984,77.9332,77.8984,77.9245,5420.0
2017-07-17 11:45:00,89.62,89.67,89.62,89.65,7082.0,77.9245,77.968,77.9245,77.9506,7082.0
2017-07-17 11:50:00,89.65,89.69,89.65,89.65,8544.0,77.9506,77.9854,77.9506,77.9506,8544.0
2017-07-17 11:55:00,89.65,89.66,89.64,89.64,4009.0,77.9506,77.9593,77.9419,77.9419,4009.0
2017-07-17 12:00:00,89.65,89.68,89.65,89.67,3457.0,77.9506,77.9767,77.9506,77.968,3457.0
2017-07-17 12:05:00,89.68,89.68,89.66,89.66,4346.0,77.9767,77.9767,77.9593,77.9593,4346.0
2017-07-17 12:10:00,89.66,89.7,89.65,89.7,4362.0,77.9593,77.9941,77.9506,77.9941,4362.0
2017-07-17 12:15:00,89.69,89.71,89.67,89.69,2881.0,77.9854,78.0028,77.968,77.9854,2881.0
2017-07-17 12:20:00,89.71,89.72,89.7,89.71,5252.0,78.0028,78.0115,77.9941,78.0028,5252.0
2017-07-17 12:25:00,89.72,89.72,89.67,89.7,8098.0,78.0115,78.0115,77.968,77.9941,8098.0
2017-07-17 12:30:00,89.7,89.72,89.67,89.67,15748.0,77.9941,78.0115,77.968,77.968,15748.0
2017-07-17 12:35:00,89.67,89.69,89.64,89.64,7797.0,77.968,77.9854,77.9419,77.9419,7797.0
2017-07-17 12:40:00,89.64,89.65,89.61,89.62,6952.0,77.9419,77.9506,77.9158,77.9245,6952.0
2017-07-17 12:45:00,89.63,89.66,89.63,89.64,4188.0,77.9332,77.9593,77.9332,77.9419,4188.0
2017-07-17 12:50:00,89.63,89.68,89.63,89.67,2110.0,77.9332,77.9767,77.9332,77.968,2110.0
2017-07-17 12:55:00,89.67,89.69,89.65,89.66,3699.0,77.968,77.9854,77.9506,77.9593,3699.0
2017-07-17 13:00:00,89.67,89.67,89.62,89.62,2184.0,77.968,77.968,77.9245,77.9245,2184.0
2017-07-17 13:05:00,89.63,89.64,89.62,89.63,4082.0,77.9332,77.9419,77.9245,77.9332,4082.0
2017-07-17 13:10:00,89.63,89.7,89.62,89.69,12685.0,77.9332,77.9941,77.9245,77.9854,12685.0
2017-07-17 13:15:00,89.7,89.71,89.68,89.69,5243.0,77.9941,78.0028,77.9767,77.9854,5243.0
2017-07-17 13:20:00,89.69,89.69,89.68,89.69,7091.0,77.9854,77.9854,77.9767,77.9854,7091.0
2017-07-17 13:25:00,89.69,89.7,89.66,89.67,3747.0,77.9854,77.9941,77.9593,77.968,3747.0
2017-07-17 13:30:00,89.67,89.68,89.65,89.66,4696.0,77.968,77.9767,77.9506,77.9593,4696.0
2017-07-17 13:35:00,89.67,89.67,89.66,89.66,2249.0,77.968,77.968,77.9593,77.9593,2249.0
2017-07-17 13:40:00,89.65,89.68,89.64,89.68,2873.0,77.9506,77.9767,77.9419,77.9767,2873.0
2017-07-17 13:45:00,89.66,89.68,89.66,89.68,6038.0,77.9593,77.9767,77.9593,77.9767,6038.0
2017-07-17 13:50:00,89.68,89.68,89.66,89.68,10816.0,77.9767,77.9767,77.9593,77.9767,10816.0
2017-07-17 13:55:00,89.67,89.68,89.67,89.67,3323.0,77.968,77.9767,77.968,77.968,3323.0
2017-07-17 14:00:00,89.67,89.68,89.67,89.68,350.0,77.968,77.9767,77.968,77.9767,350.0
2017-07-17 14:05:00,89.67,89.68,89.65,89.68,5467.0,77.968,77.9767,77.9506,77.9767,5467.0
2017-07-17 14:10:00,89.66,89.67,89.64,89.66,7636.0,77.9593,77.968,77.9419,77.9593,7636.0
2017-07-17 14:15:00,89.66,89.67,89.65,89.66,1600.0,77.9593,77.968,77.9506,77.9593,1600.0
2017-07-17 14:20:00,89.67,89.68,89.66,89.67,3681.0,77.968,77.9767,77.9593,77.968,3681.0
2017-07-17 14:25:00,89.68,89.69,89.67,89.67,10010.0,77.9767,77.9854,77.968,77.968,10010.0
2017-07-17 14:30:00,89.67,89.67,89.64,89.66,4720.0,77.968,77.968,77.9419,77.9593,4720.0
2017-07-17 14:35:00,89.67,89.68,89.64,89.68,7443.0,77.968,77.9767,77.9419,77.9767,7443.0
2017-07-17 14:40:00,89.68,89.68,89.66,89.66,10223.0,77.9767,77.9767,77.9593,77.9593,10223.0
2017-07-17 14:45:00,89.66,89.69,89.65,89.66,7600.0,77.9593,77.9854,77.9506,77.9593,7600.0
2017-07-17 14:50:00,89.65,89.67,89.64,89.67,6837.0,77.9506,77.968,77.9419,77.968,6837.0
2017-07-17 14:55:00,89.67,89.67,89.64,89.66,4600.0,77.968,77.968,77.9419,77.9593,4600.0
2017-07-17 15:00:00,89.66,89.68,89.64,89.66,12260.0,77.9593,77.9767,77.9419,77.9593,12260.0
2017-07-17 15:05:00,89.66,89.68,89.65,89.66,5955.0,77.9593,77.9767,77.9506,77.9593,5955.0
2017-07-17 15:10:00,89.66,89.66,89.64,89.65,12097.0,77.9593,77.9593,77.9419,77.9506,12097.0
2017-07-17 15:15:00,89.65,89.66,89.64,89.65,13347.0,77.9506,77.9593,77.9419,77.9506,13347.0
2017-07-17 15:20:00,89.66,89.66,89.64,89.66,10575.0,77.9593,77.9593,77.9419,77.9593,10575.0
2017-07-17 15:25:00,89.66,89.66,89.64,89.65,14713.0,77.9593,77.9593,77.9419,77.9506,14713.0
2017-07-17 15:30:00,89.65,89.71,89.64,89.71,22283.0,77.9506,78.0028,77.9419,78.0028,22283.0
2017-07-17 15:35:00,89.71,89.75,89.69,89.72,18766.0,78.0028,78.0376,77.9854,78.0115,18766.0
2017-07-17 15:40:00,89.71,89.73,89.68,89.69,11346.0,78.0028,78.0202,77.9767,77.9854,11346.0
2017-07-17 15:45:00,89.69,89.71,89.6,89.6,17474.0,77.9854,78.0028,77.9071,77.9071,17474.0
2017-07-17 15:50:00,89.6,89.67,89.6,89.65,16227.0,77.9071,77.968,77.9071,77.9506,16227.0
2017-07-17 15:55:00,89.66,89.7,89.64,89.65,47417.0,77.9593,77.9941,77.9419,77.9506,47417.0
2017-07-18 09:30:00,89.54,89.54,89.19,89.27,11014.0,77.855,77.855,77.5506,77.6202,11014.0
2017-07-18 09:35:00,89.24,89.41,89.24,89.41,1710.0,77.5941,77.7419,77.5941,77.7419,1710.0
2017-07-18 09:40:00,89.43,89.49,89.4,89.48,1521.0,77.7593,77.8115,77.7332,77.8028,1521.0
2017-07-18 09:45:00,89.53,89.72,89.53,89.68,7187.0,77.8463,78.0115,77.8463,77.9767,7187.0
2017-07-18 09:50:00,89.69,89.69,89.63,89.66,1798.0,77.9854,77.9854,77.9332,77.9593,1798.0
2017-07-18 09:55:00,89.65,89.73,89.65,89.69,1800.0,77.9506,78.0202,77.9506,77.9854,1800.0
2017-07-18 10:00:00,89.71,89.71,89.65,89.65,3248.0,78.0028,78.0028,77.9506,77.9506,3248.0
2017-07-18 10:05:00,89.64,89.65,89.58,89.63,2900.0,77.9419,77.9506,77.8897,77.9332,2900.0
2017-07-18 10:10:00,89.62,89.7,89.59,89.64,6415.0,77.9245,77.9941,77.8984,77.9419,6415.0
2017-07-18 10:15:00,89.64,89.65,89.58,89.58,6028.0,77.9419,77.9506,77.8897,77.8897,6028.0
2017-07-18 10:20:00,89.57,89.62,89.56,89.61,9001.0,77.881,77.9245,77.8723,77.9158,9001.0
2017-07-18 10:25:00,89.6,89.63,89.59,89.61,3470.0,77.9071,77.9332,77.8984,77.9158,3470.0
2017-07-18 10:30:00,89.63,89.63,89.53,89.53,5580.0,77.9332,77.9332,77.8463,77.8463,5580.0
2017-07-18 10:35:00,89.55,89.56,89.53,89.55,8205.0,77.8637,77.8723,77.8463,77.8637,8205.0
2017-07-18 10:40:00,89.54,89.57,89.42,89.46,11389.0,77.855,77.881,77.7506,77.7854,11389.0
2017-07-18 10:45:00,89.45,89.57,89.45,89.54,5319.0,77.7767,77.881,77.7767,77.855,5319.0
2017-07-18 10:50:00,89.54,89.58,89.51,89.58,6443.0,77.855,77.8897,77.8289,77.8897,6443.0
2017-07-18 10:55:00,89.6,89.64,89.58,89.64,5600.0,77.9071,77.9419,77.8897,77.9419,5600.0
2017-07-18 11:00:00,89.63,89.64,89.57,89.57,6931.0,77.9332,77.9419,77.881,77.881,6931.0
2017-07-18 11:05:00,89.58,89.58,89.56,89.56,3986.0,77.8897,77.8897,77.8723,77.8723,3986.0
2017-07-18 11:10:00,89.56,89.57,89.51,89.51,3039.0,77.8723,77.881,77.8289,77.8289,3039.0
2017-07-18 11:15:00,89.51,89.53,89.47,89.47,7725.0,77.8289,77.8463,77.7941,77.7941,7725.0
2017-07-18 11:20:00,89.49,89.6,89.47,89.48,18324.0,77.8115,77.9071,77.7941,77.8028,18324.0
2017-07-18 11:25:00,89.47,89.5,89.43,89.45,4778.0,77.7941,77.8202,77.7593,77.7767,4778.0
2017-07-18 11:30:00,89.44,89.52,89.38,89.52,12282.0,77.768,77.8376,77.7158,77.8376,12282.0
2017-07-18 11:35:00,89.51,89.52,89.46,89.48,7364.0,77.8289,77.8376,77.7854,77.8028,7364.0
2017-07-18 11:40:00,89.48,89.48,89.39,89.4,10276.0,77.8028,77.8028,77.7245,77.7332,10276.0
2017-07-18 11:45:00,89.41,89.44,89.39,89.42,9197.0,77.7419,77.768,77.7245,77.7506,9197.0
2017-07-18 11:50:00,89.41,89.47,89.41,89.47,4345.0,77.7419,77.7941,77.7419,77.7941,4345.0
2017-07-18 11:55:00,89.47,89.55,89.45,89.54,7305.0,77.7941,77.8637,77.7767,77.855,7305.0
2017-07-18 12:00:00,89.54,89.57,89.53,89.57,2100.0,77.855,77.881,77.8463,77.881,2100.0
2017-07-18 12:05:00,89.57,89.59,89.54,89.59,4284.0,77.881,77.8984,77.855,77.8984,4284.0
2017-07-18 12:10:00,89.6,89.66,89.57,89.59,11868.0,77.9071,77.9593,77.881,77.8984,11868.0
2017-07-18 12:15:00,89.59,89.62,89.52,89.52,7194.0,77.8984,77.9245,77.8376,77.8376,7194.0
2017-07-18 12:20:00,89.54,89.54,89.49,89.52,6863.0,77.855,77.855,77.8115,77.8376,6863.0
2017-07-18 12:25:00,89.52,89.52,89.48,89.48,2100.0,77.8376,77.8376,77.8028,77.8028,2100.0
2017-07-18 12:30:00,89.48,89.73,89.47,89.71,22522.0,77.8028,78.0202,77.7941,78.0028,22522.0
2017-07-18 12:35:00,89.7,89.72,89.67,89.72,9561.0,77.9941,78.0115,77.968,78.0115,9561.0
2017-07-18 12:40:00,89.73,89.73,89.68,89.68,7438.0,78.0202,78.0202,77.9767,77.9767,7438.0
2017-07-18 12:45:00,89.7,89.77,89.67,89.73,14919.0,77.9941,78.0549,77.968,78.0202,14919.0
2017-07-18 12:50:00,89.72,89.77,89.72,89.76,13610.0,78.0115,78.0549,78.0115,78.0462,13610.0
2017-07-18 12:55:00,89.75,89.77,89.71,89.76,4017.0,78.0376,78.0549,78.0028,78.0462,4017.0
2017-07-18 13:00:00,89.74,89.74,89.7,89.72,3840.0,78.0289,78.0289,77.9941,78.0115,3840.0
2017-07-18 13:05:00,89.72,89.74,89.71,89.71,2400.0,78.0115,78.0289,78.0028,78.0028,2400.0
2017-07-18 13:10:00,89.72,89.72,89.7,89.7,1093.0,78.0115,78.0115,77.9941,77.9941,1093.0
2017-07-18 13:15:00,89.72,89.78,89.72,89.77,9308.0,78.0115,78.0636,78.0115,78.0549,9308.0
2017-07-18 13:20:00,89.77,89.8,89.74,89.8,3700.0,78.0549,78.081,78.0289,78.081,3700.0
2017-07-18 13:25:00,89.79,89.79,89.77,89.78,2900.0,78.0723,78.0723,78.0549,78.0636,2900.0
2017-07-18 13:30:00,89.77,89.79,89.75,89.75,3119.0,78.0549,78.0723,78.0376,78.0376,3119.0
2017-07-18 13:35:00,89.75,89.77,89.72,89.76,4133.0,78.0376,78.0549,78.0115,78.0462,4133.0
2017-07-18 13:40:00,89.76,89.8,89.76,89.8,2200.0,78.0462,78.081,78.0462,78.081,2200.0
2017-07-18 13:45:00,89.8,89.8,89.78,89.78,2269.0,78.081,78.081,78.0636,78.0636,2269.0
2017-07-18 13:50:00,89.79,89.81,89.79,89.79,3605.0,78.0723,78.0897,78.0723,78.0723,3605.0
2017-07-18 13:55:00,89.79,89.81,89.79,89.8,2302.0,78.0723,78.0897,78.0723,78.081,2302.0
2017-07-18 14:00:00,89.8,89.83,89.79,89.79,4468.0,78.081,78.1071,78.0723,78.0723,4468.0
2017-07-18 14:05:00,89.79,89.79,89.78,89.78,2599.0,78.0723,78.0723,78.0636,78.0636,2599.0
2017-07-18 14:10:00,89.78,89.78,89.75,89.75,3298.0,78.0636,78.0636,78.0376,78.0376,3298.0
2017-07-18 14:15:00,89.75,89.75,89.73,89.74,5159.0,78.0376,78.0376,78.0202,78.0289,5159.0
2017-07-18 14:20:00,89.75,89.75,89.73,89.75,2449.0,78.0376,78.0376,78.0202,78.0376,2449.0
2017-07-18 14:25:00,89.75,89.76,89.69,89.71,5206.0,78.0376,78.0462,77.9854,78.0028,5206.0
2017-07-18 14:30:00,89.72,89.75,89.71,89.74,3900.0,78.0115,78.0376,78.0028,78.0289,3900.0
2017-07-18 14:35:00,89.76,89.8,89.76,89.79,2845.0,78.0462,78.081,78.0462,78.0723,2845.0
2017-07-18 14:40:00,89.8,89.82,89.79,89.82,2791.0,78.081,78.0984,78.0723,78.0984,2791.0
2017-07-18 14:45:00,89.82,89.82,89.7,89.72,13000.0,78.0984,78.0984,77.9941,78.0115,13000.0
2017-07-18 14:50:00,89.72,89.72,89.67,89.67,5670.0,78.0115,78.0115,77.968,77.968,5670.0
2017-07-18 14:55:00,89.67,89.7,89.65,89.66,5130.0,77.968,77.9941,77.9506,77.9593,5130.0
2017-07-18 15:00:00,89.65,89.66,89.6,89.6,18013.0,77.9506,77.9593,77.9071,77.9071,18013.0
2017-07-18 15:05:00,89.62,89.69,89.61,89.66,8237.0,77.9245,77.9854,77.9158,77.9593,8237.0
2017-07-18 15:10:00,89.68,89.69,89.66,89.68,3430.0,77.9767,77.9854,77.9593,77.9767,3430.0
2017-07-18 15:15:00,89.68,89.7,89.67,89.68,4951.0,77.9767,77.9941,77.968,77.9767,4951.0
2017-07-18 15:20:00,89.68,89.68,89.66,89.67,5834.0,77.9767,77.9767,77.9593,77.968,5834.0
2017-07-18 15:25:00,89.66,89.71,89.65,89.71,8741.0,77.9593,78.0028,77.9506,78.0028,8741.0
2017-07-18 15:30:00,89.73,89.75,89.7,89.74,8242.0,78.0202,78.0376,77.9941,78.0289,8242.0
2017-07-18 15:35:00,89.75,89.79,89.75,89.77,10906.0,78.0376,78.0723,78.0376,78.0549,10906.0
2017-07-18 15:40:00,89.77,89.77,89.73,89.73,16531.0,78.0549,78.0549,78.0202,78.0202,16531.0
2017-07-18 15:45:00,89.72,89.75,89.66,89.74,18403.0,78.0115,78.0376,77.9593,78.0289,18403.0
2017-07-18 15:50:00,89.73,89.77,89.7,89.74,21979.0,78.0202,78.0549,77.9941,78.0289,21979.0
2017-07-18 15:55:00,89.73,89.85,89.73,89.84,76670.0,78.0202,78.1245,78.0202,78.1158,76670.0
2017-07-19 09:30:00,89.9,89.9,89.76,89.82,19794.0,78.168,78.168,78.0462,78.0984,19794.0
2017-07-19 09:35:00,89.78,89.92,89.77,89.78,3600.0,78.0636,78.1854,78.0549,78.0636,3600.0
2017-07-19 09:40:00,89.81,89.93,89.71,89.93,6135.0,78.0897,78.1941,78.0028,78.1941,6135.0
2017-07-19 09:45:00,89.9,89.92,89.7,89.7,5786.0,78.168,78.1854,77.9941,77.9941,5786.0
2017-07-19 09:50:00,89.7,89.76,89.65,89.76,33485.0,77.9941,78.0462,77.9506,78.0462,33485.0
2017-07-19 09:55:00,89.78,89.88,89.76,89.86,7906.0,78.0636,78.1506,78.0462,78.1332,7906.0
2017-07-19 10:00:00,89.84,89.87,89.8,89.83,8589.0,78.1158,78.1419,78.081,78.1071,8589.0
2017-07-19 10:05:00,89.83,89.83,89.73,89.78,15159.0,78.1071,78.1071,78.0202,78.0636,15159.0
2017-07-19 10:10:00,89.78,89.78,89.74,89.76,3085.0,78.0636,78.0636,78.0289,78.0462,3085.0
2017-07-19 10:15:00,89.78,89.78,89.67,89.67,4578.0,78.0636,78.0636,77.968,77.968,4578.0
2017-07-19 10:20:00,89.69,89.79,89.67,89.77,37606.0,77.9854,78.0723,77.968,78.0549,37606.0
2017-07-19 10:25:00,89.79,89.8,89.75,89.76,6534.0,78.0723,78.081,78.0376,78.0462,6534.0
2017-07-19 10:30:00,89.77,89.79,89.72,89.73,8629.0,78.0549,78.0723,78.0115,78.0202,8629.0
2017-07-19 10:35:00,89.74,89.79,89.72,89.78,11428.0,78.0289,78.0723,78.0115,78.0636,11428.0
2017-07-19 10:40:00,89.8,89.89,89.79,89.88,9897.0,78.081,78.1593,78.0723,78.1506,9897.0
2017-07-19 10:45:00,89.87,89.93,89.86,89.91,6622.0,78.1419,78.1941,78.1332,78.1767,6622.0
2017-07-19 10:50:00,89.92,89.96,89.91,89.93,3078.0,78.1854,78.2201,78.1767,78.1941,3078.0
2017-07-19 10:55:00,89.92,89.92,89.88,89.89,5373.0,78.1854,78.1854,78.1506,78.1593,5373.0
2017-07-19 11:00:00,89.89,89.9,89.87,89.88,6122.0,78.1593,78.168,78.1419,78.1506,6122.0
2017-07-19 11:05:00,89.88,89.9,89.84,89.89,8504.0,78.1506,78.168,78.1158,78.1593,8504.0
2017-07-19 11:10:00,89.89,89.94,89.88,89.93,9015.0,78.1593,78.2028,78.1506,78.1941,9015.0
2017-07-19 11:15:00,89.92,89.94,89.88,89.89,5279.0,78.1854,78.2028,78.1506,78.1593,5279.0
2017-07-19 11:20:00,89.87,89.9,89.84,89.89,5756.0,78.1419,78.168,78.1158,78.1593,5756.0
2017-07-19 11:25:00,89.89,89.89,89.86,89.86,5501.0,78.1593,78.1593,78.1332,78.1332,5501.0
2017-07-19 11:30:00,89.86,89.92,89.86,89.91,35976.0,78.1332,78.1854,78.1332,78.1767,35976.0
2017-07-19 11:35:00,89.91,90.0,89.91,89.98,27909.0,78.1767,78.2549,78.1767,78.2375,27909.0
2017-07-19 11:40:00,89.99,90.05,89.97,90.02,26598.0,78.2462,78.2984,78.2288,78.2723,26598.0
2017-07-19 11:45:00,90.02,90.2,90.02,90.18,10786.0,78.2723,78.4288,78.2723,78.4114,10786.0
2017-07-19 11:50:00,90.18,90.27,90.17,90.27,13462.0,78.4114,78.4897,78.4027,78.4897,13462.0
2017-07-19 11:55:00,90.26,90.26,90.18,90.22,18604.0,78.481,78.481,78.4114,78.4462,18604.0
2017-07-19 12:00:00,90.22,90.25,90.21,90.23,6758.0,78.4462,78.4723,78.4375,78.4549,6758.0
2017-07-19 12:05:00,90.24,90.24,90.17,90.2,5862.0,78.4636,78.4636,78.4027,78.4288,5862.0
2017-07-19 12:10:00,90.19,90.23,90.17,90.18,6405.0,78.4201,78.4549,78.4027,78.4114,6405.0
2017-07-19 12:15:00,90.18,90.22,90.18,90.19,4334.0,78.4114,78.4462,78.4114,78.4201,4334.0
2017-07-19 12:20:00,90.2,90.24,90.18,90.19,7445.0,78.4288,78.4636,78.4114,78.4201,7445.0
2017-07-19 12:25:00,90.2,90.25,90.17,90.18,7646.0,78.4288,78.4723,78.4027,78.4114,7646.0
2017-07-19 12:30:00,90.17,90.21,90.15,90.17,6508.0,78.4027,78.4375,78.3854,78.4027,6508.0
2017-07-19 12:35:00,90.17,90.2,90.15,90.15,4880.0,78.4027,78.4288,78.3854,78.3854,4880.0
2017-07-19 12:40:00,90.14,90.15,90.13,90.13,1200.0,78.3767,78.3854,78.368,78.368,1200.0
2017-07-19 12:45:00,90.13,90.15,90.12,90.13,3200.0,78.368,78.3854,78.3593,78.368,3200.0
2017-07-19 12:50:00,90.14,90.14,90.12,90.13,1400.0,78.3767,78.3767,78.3593,78.368,1400.0
2017-07-19 12:55:00,90.12,90.14,90.1,90.14,2411.0,78.3593,78.3767,78.3419,78.3767,2411.0
2017-07-19 13:00:00,90.14,90.18,90.14,90.18,1984.0,78.3767,78.4114,78.3767,78.4114,1984.0
2017-07-19 13:05:00,90.18,90.18,90.18,90.18,1000.0,78.4114,78.4114,78.4114,78.4114,1000.0
2017-07-19 13:10:00,90.18,90.19,90.16,90.16,2218.0,78.4114,78.4201,78.394,78.394,2218.0
2017-07-19 13:15:00,90.17,90.17,90.13,90.14,3043.0,78.4027,78.4027,78.368,78.3767,3043.0
2017-07-19 13:20:00,90.14,90.19,90.14,90.18,3500.0,78.3767,78.4201,78.3767,78.4114,3500.0
2017-07-19 13:25:00,90.18,90.19,90.16,90.19,2271.0,78.4114,78.4201,78.394,78.4201,2271.0
2017-07-19 13:30:00,90.2,90.22,90.16,90.16,6125.0,78.4288,78.4462,78.394,78.394,6125.0
2017-07-19 13:35:00,90.16,90.16,90.11,90.12,1801.0,78.394,78.394,78.3506,78.3593,1801.0
2017-07-19 13:40:00,90.11,90.11,90.07,90.07,2300.0,78.3506,78.3506,78.3158,78.3158,2300.0
2017-07-19 13:45:00,90.06,90.16,90.06,90.13,2914.0,78.3071,78.394,78.3071,78.368,2914.0
2017-07-19 13:50:00,90.13,90.13,90.1,90.12,2943.0,78.368,78.368,78.3419,78.3593,2943.0
2017-07-19 13:55:00,90.1,90.1,90.07,90.08,1705.0,78.3419,78.3419,78.3158,78.3245,1705.0
2017-07-19 14:00:00,90.06,90.1,90.05,90.06,4203.0,78.3071,78.3419,78.2984,78.3071,4203.0
2017-07-19 14:05:00,90.07,90.1,90.05,90.1,2842.0,78.3158,78.3419,78.2984,78.3419,2842.0
2017-07-19 14:10:00,90.11,90.12,90.09,90.1,3458.0,78.3506,78.3593,78.3332,78.3419,3458.0
2017-07-19 14:15:00,90.1,90.12,90.09,90.09,3061.0,78.3419,78.3593,78.3332,78.3332,3061.0
2017-07-19 14:20:00,90.1,90.1,90.05,90.07,3135.0,78.3419,78.3419,78.2984,78.3158,3135.0
2017-07-19 14:25:00,90.08,90.08,90.03,90.03,3701.0,78.3245,78.3245,78.281,78.281,3701.0
2017-07-19 14:30:00,90.03,90.04,90.02,90.04,3949.0,78.281,78.2897,78.2723,78.2897,3949.0
2017-07-19 14:35:00,90.03,90.05,90.01,90.05,3002.0,78.281,78.2984,78.2636,78.2984,3002.0
2017-07-19 14:40:00,90.04,90.05,90.04,90.05,2104.0,78.2897,78.2984,78.2897,78.2984,2104.0
2017-07-19 14:45:00,90.05,90.07,90.05,90.05,3965.0,78.2984,78.3158,78.2984,78.2984,3965.0
2017-07-19 14:50:00,90.05,90.06,90.03,90.05,4588.0,78.2984,78.3071,78.281,78.2984,4588.0
2017-07-19 14:55:00,90.04,90.04,89.93,89.97,15635.0,78.2897,78.2897,78.1941,78.2288,15635.0
2017-07-19 15:00:00,89.95,89.95,89.81,89.81,12445.0,78.2115,78.2115,78.0897,78.0897,12445.0
2017-07-19 15:05:00,89.79,89.84,89.78,89.81,16010.0,78.0723,78.1158,78.0636,78.0897,16010.0
2017-07-19 15:10:00,89.81,89.82,89.76,89.76,12577.0,78.0897,78.0984,78.0462,78.0462,12577.0
2017-07-19 15:15:00,89.77,89.8,89.75,89.8,18668.0,78.0549,78.081,78.0376,78.081,18668.0
2017-07-19 15:20:00,89.81,89.89,89.81,89.89,7497.0,78.0897,78.1593,78.0897,78.1593,7497.0
2017-07-19 15:25:00,89.89,89.92,89.88,89.91,9730.0,78.1593,78.1854,78.1506,78.1767,9730.0
2017-07-19 15:30:00,89.91,89.95,89.91,89.93,8994.0,78.1767,78.2115,78.1767,78.1941,8994.0
2017-07-19 15:35:00,89.94,90.0,89.93,90.0,12964.0,78.2028,78.2549,78.1941,78.2549,12964.0
2017-07-19 15:40:00,90.0,90.0,89.94,89.95,17925.0,78.2549,78.2549,78.2028,78.2115,17925.0
2017-07-19 15:45:00,89.95,89.97,89.95,89.97,18895.0,78.2115,78.2288,78.2115,78.2288,18895.0
2017-07-19 15:50:00,89.97,90.0,89.95,89.96,29417.0,78.2288,78.2549,78.2115,78.2201,29417.0
2017-07-19 15:55:00,89.96,89.97,89.83,89.88,132302.0,78.2201,78.2288,78.1071,78.1506,132302.0
2017-07-20 09:30:00,89.85,89.95,89.73,89.84,30741.0,78.1245,78.2115,78.0202,78.1158,30741.0
2017-07-20 09:35:00,89.9,89.92,89.74,89.77,14820.0,78.168,78.1854,78.0289,78.0549,14820.0
2017-07-20 09:40:00,89.78,89.84,89.75,89.82,12856.0,78.0636,78.1158,78.0376,78.0984,12856.0
2017-07-20 09:45:00,89.83,89.86,89.78,89.82,14300.0,78.1071,78.1332,78.0636,78.0984,14300.0
2017-07-20 09:50:00,89.82,89.84,89.75,89.82,14979.0,78.0984,78.1158,78.0376,78.0984,14979.0
2017-07-20 09:55:00,89.79,89.91,89.79,89.85,65069.0,78.0723,78.1767,78.0723,78.1245,65069.0
2017-07-20 10:00:00,89.87,90.11,89.85,90.05,11903.0,78.1419,78.3506,78.1245,78.2984,11903.0
2017-07-20 10:05:00,90.05,90.05,89.96,89.97,12038.0,78.2984,78.2984,78.2201,78.2288,12038.0
2017-07-20 10:10:00,89.96,89.96,89.87,89.89,6334.0,78.2201,78.2201,78.1419,78.1593,6334.0
2017-07-20 10:15:00,89.92,89.95,89.79,89.84,6998.0,78.1854,78.2115,78.0723,78.1158,6998.0
2017-07-20 10:20:00,89.85,89.85,89.81,89.81,7188.0,78.1245,78.1245,78.0897,78.0897,7188.0
2017-07-20 10:25:00,89.81,89.81,89.73,89.77,13101.0,78.0897,78.0897,78.0202,78.0549,13101.0
2017-07-20 10:30:00,89.76,89.79,89.61,89.69,23670.0,78.0462,78.0723,77.9158,77.9854,23670.0
2017-07-20 10:35:00,89.69,89.81,89.69,89.78,16466.0,77.9854,78.0897,77.9854,78.0636,16466.0
2017-07-20 10:40:00,89.79,89.97,89.76,89.87,10102.0,78.0723,78.2288,78.0462,78.1419,10102.0
2017-07-20 10:45:00,89.85,89.87,89.84,89.85,7238.0,78.1245,78.1419,78.1158,78.1245,7238.0
2017-07-20 10:50:00,89.86,89.86,89.83,89.85,7400.0,78.1332,78.1332,78.1071,78.1245,7400.0
2017-07-20 10:55:00,89.84,89.88,89.83,89.85,8385.0,78.1158,78.1506,78.1071,78.1245,8385.0
2017-07-20 11:00:00,89.87,90.04,89.87,90.01,6429.0,78.1419,78.2897,78.1419,78.2636,6429.0
2017-07-20 11:05:00,90.01,90.02,89.93,89.93,4982.0,78.2636,78.2723,78.1941,78.1941,4982.0
2017-07-20 11:10:00,89.89,89.92,89.67,89.73,40506.0,78.1593,78.1854,77.968,78.0202,40506.0
2017-07-20 11:15:00,89.74,89.86,89.71,89.82,8627.0,78.0289,78.1332,78.0028,78.0984,8627.0
2017-07-20 11:20:00,89.82,89.93,89.81,89.9,11730.0,78.0984,78.1941,78.0897,78.168,11730.0
2017-07-20 11:25:00,89.91,89.91,89.85,89.88,3900.0,78.1767,78.1767,78.1245,78.1506,3900.0
2017-07-20 11:30:00,89.89,89.89,89.82,89.84,8859.0,78.1593,78.1593,78.0984,78.1158,8859.0
2017-07-20 11:35:00,89.84,89.84,89.73,89.79,8347.0,78.1158,78.1158,78.0202,78.0723,8347.0
2017-07-20 11:40:00,89.78,89.95,89.76,89.95,6819.0,78.0636,78.2115,78.0462,78.2115,6819.0
2017-07-20 11:45:00,89.97,89.97,89.87,89.88,7240.0,78.2288,78.2288,78.1419,78.1506,7240.0
2017-07-20 11:50:00,89.88,89.89,89.86,89.87,3332.0,78.1506,78.1593,78.1332,78.1419,3332.0
2017-07-20 11:55:00,89.86,89.91,89.84,89.87,6924.0,78.1332,78.1767,78.1158,78.1419,6924.0
2017-07-20 12:00:00,89.86,89.92,89.86,89.91,5880.0,78.1332,78.1854,78.1332,78.1767,5880.0
2017-07-20 12:05:00,89.92,90.0,89.91,89.95,5459.0,78.1854,78.2549,78.1767,78.2115,5459.0
2017-07-20 12:10:00,89.95,89.95,89.85,89.85,6221.0,78.2115,78.2115,78.1245,78.1245,6221.0
2017-07-20 12:15:00,89.86,89.88,89.84,89.85,7372.0,78.1332,78.1506,78.1158,78.1245,7372.0
2017-07-20 12:20:00,89.84,89.86,89.83,89.85,6655.0,78.1158,78.1332,78.1071,78.1245,6655.0
2017-07-20 12:25:00,89.85,89.85,89.83,89.83,3662.0,78.1245,78.1245,78.1071,78.1071,3662.0
2017-07-20 12:30:00,89.83,89.88,89.77,89.8,17454.0,78.1071,78.1506,78.0549,78.081,17454.0
2017-07-20 12:35:00,89.79,89.82,89.77,89.81,14770.0,78.0723,78.0984,78.0549,78.0897,14770.0
2017-07-20 12:40:00,89.84,89.87,89.84,89.87,8363.0,78.1158,78.1419,78.1158,78.1419,8363.0
2017-07-20 12:45:00,89.87,89.88,89.82,89.84,26116.0,78.1419,78.1506,78.0984,78.1158,26116.0
2017-07-20 12:50:00,89.84,89.86,89.82,89.83,4055.0,78.1158,78.1332,78.0984,78.1071,4055.0
2017-07-20 12:55:00,89.84,89.84,89.8,89.8,4900.0,78.1158,78.1158,78.081,78.081,4900.0
2017-07-20 13:00:00,89.8,89.83,89.75,89.79,8260.0,78.081,78.1071,78.0376,78.0723,8260.0
2017-07-20 13:05:00,89.77,89.79,89.75,89.78,7820.0,78.0549,78.0723,78.0376,78.0636,7820.0
2017-07-20 13:10:00,89.78,89.78,89.72,89.72,8484.0,78.0636,78.0636,78.0115,78.0115,8484.0
2017-07-20 13:15:00,89.73,89.79,89.73,89.78,8232.0,78.0202,78.0723,78.0202,78.0636,8232.0
2017-07-20 13:20:00,89.8,89.8,89.76,89.76,4966.0,78.081,78.081,78.0462,78.0462,4966.0
2017-07-20 13:25:00,89.76,89.78,89.76,89.76,4586.0,78.0462,78.0636,78.0462,78.0462,4586.0
2017-07-20 13:30:00,89.76,89.82,89.76,89.8,7594.0,78.0462,78.0984,78.0462,78.081,7594.0
2017-07-20 13:35:00,89.8,89.81,89.79,89.8,3507.0,78.081,78.0897,78.0723,78.081,3507.0
2017-07-20 13:40:00,89.8,89.83,89.79,89.81,5100.0,78.081,78.1071,78.0723,78.0897,5100.0
2017-07-20 13:45:00,89.82,89.84,89.79,89.81,10257.0,78.0984,78.1158,78.0723,78.0897,10257.0
2017-07-20 13:50:00,89.82,89.88,89.8,89.81,37178.0,78.0984,78.1506,78.081,78.0897,37178.0
2017-07-20 13:55:00,89.81,89.81,89.77,89.78,2827.0,78.0897,78.0897,78.0549,78.0636,2827.0
2017-07-20 14:00:00,89.78,89.78,89.73,89.75,6215.0,78.0636,78.0636,78.0202,78.0376,6215.0
2017-07-20 14:05:00,89.75,89.76,89.73,89.73,8021.0,78.0376,78.0462,78.0202,78.0202,8021.0
2017-07-20 14:10:00,89.73,89.75,89.69,89.69,8289.0,78.0202,78.0376,77.9854,77.9854,8289.0
2017-07-20 14:15:00,89.69,89.69,89.64,89.66,8974.0,77.9854,77.9854,77.9419,77.9593,8974.0
2017-07-20 14:20:00,89.65,89.67,89.64,89.65,5950.0,77.9506,77.968,77.9419,77.9506,5950.0
2017-07-20 14:25:00,89.65,89.66,89.64,89.66,4493.0,77.9506,77.9593,77.9419,77.9593,4493.0
2017-07-20 14:30:00,89.66,89.66,89.64,89.65,4321.0,77.9593,77.9593,77.9419,77.9506,4321.0
2017-07-20 14:35:00,89.65,89.65,89.56,89.56,15905.0,77.9506,77.9506,77.8723,77.8723,15905.0
2017-07-20 14:40:00,89.56,89.71,89.55,89.69,11753.0,77.8723,78.0028,77.8637,77.9854,11753.0
2017-07-20 14:45:00,89.68,89.69,89.65,89.66,10211.0,77.9767,77.9854,77.9506,77.9593,10211.0
2017-07-20 14:50:00,89.66,89.8,89.65,89.79,10439.0,77.9593,78.081,77.9506,78.0723,10439.0
2017-07-20 14:55:00,89.79,89.79,89.74,89.74,6501.0,78.0723,78.0723,78.0289,78.0289,6501.0
2017-07-20 15:00:00,89.74,89.81,89.71,89.79,18527.0,78.0289,78.0897,78.0028,78.0723,18527.0
2017-07-20 15:05:00,89.79,89.8,89.76,89.77,8224.0,78.0723,78.081,78.0462,78.0549,8224.0
2017-07-20 15:10:00,89.77,89.85,89.76,89.84,7442.0,78.0549,78.1245,78.0462,78.1158,7442.0
2017-07-20 15:15:00,89.84,89.84,89.8,89.8,10898.0,78.1158,78.1158,78.081,78.081,10898.0
2017-07-20 15:20:00,89.8,89.81,89.75,89.79,10637.0,78.081,78.0897,78.0376,78.0723,10637.0
2017-07-20 15:25:00,89.8,89.82,89.79,89.82,11050.0,78.081,78.0984,78.0723,78.0984,11050.0
2017-07-20 15:30:00,89.81,89.81,89.75,89.76,22674.0,78.0897,78.0897,78.0376,78.0462,22674.0
2017-07-20 15:35:00,89.76,89.79,89.75,89.78,12108.0,78.0462,78.0723,78.0376,78.0636,12108.0
2017-07-20 15:40:00,89.78,89.84,89.77,89.84,20483.0,78.0636,78.1158,78.0549,78.1158,20483.0
2017-07-20 15:45:00,89.84,89.86,89.81,89.86,30440.0,78.1158,78.1332,78.0897,78.1332,30440.0
2017-07-20 15:50:00,89.85,89.86,89.8,89.8,43375.0,78.1245,78.1332,78.081,78.081,43375.0
2017-07-20 15:55:00,89.81,89.84,89.79,89.82,71518.0,78.0897,78.1158,78.0723,78.0984,71518.0
2017-07-21 09:30:00,89.78,90.08,89.78,89.95,86934.0,78.0636,78.3245,78.0636,78.2115,86934.0
2017-07-21 09:35:00,89.89,90.07,89.8,89.97,13058.0,78.1593,78.3158,78.081,78.2288,13058.0
2017-07-21 09:40:00,89.94,90.12,89.94,90.11,5647.0,78.2028,78.3593,78.2028,78.3506,5647.0
2017-07-21 09:45:00,90.08,90.09,89.95,89.97,7340.0,78.3245,78.3332,78.2115,78.2288,7340.0
2017-07-21 09:50:00,89.95,89.99,89.85,89.91,9700.0,78.2115,78.2462,78.1245,78.1767,9700.0
2017-07-21 09:55:00,89.91,90.03,89.89,89.97,12230.0,78.1767,78.281,78.1593,78.2288,12230.0
2017-07-21 10:00:00,89.97,90.06,89.87,90.04,11103.0,78.2288,78.3071,78.1419,78.2897,11103.0
2017-07-21 10:05:00,90.07,90.1,90.03,90.06,10695.0,78.3158,78.3419,78.281,78.3071,10695.0
2017-07-21 10:10:00,90.09,90.18,90.09,90.18,6200.0,78.3332,78.4114,78.3332,78.4114,6200.0
2017-07-21 10:15:00,90.15,90.19,90.12,90.12,6939.0,78.3854,78.4201,78.3593,78.3593,6939.0
2017-07-21 10:20:00,90.13,90.17,90.11,90.13,8628.0,78.368,78.4027,78.3506,78.368,8628.0
2017-07-21 10:25:00,90.11,90.11,90.05,90.06,7400.0,78.3506,78.3506,78.2984,78.3071,7400.0
2017-07-21 10:30:00,90.05,90.07,90.0,90.0,11375.0,78.2984,78.3158,78.2549,78.2549,11375.0
2017-07-21 10:35:00,90.0,90.02,89.99,90.0,11000.0,78.2549,78.2723,78.2462,78.2549,11000.0
2017-07-21 10:40:00,89.99,90.01,89.95,89.98,12840.0,78.2462,78.2636,78.2115,78.2375,12840.0
2017-07-21 10:45:00,89.97,90.03,89.97,90.02,7699.0,78.2288,78.281,78.2288,78.2723,7699.0
2017-07-21 10:50:00,90.01,90.03,89.96,89.96,7022.0,78.2636,78.281,78.2201,78.2201,7022.0
2017-07-21 10:55:00,89.91,89.94,89.87,89.87,5548.0,78.1767,78.2028,78.1419,78.1419,5548.0
2017-07-21 11:00:00,89.87,89.87,89.83,89.84,7710.0,78.1419,78.1419,78.1071,78.1158,7710.0
2017-07-21 11:05:00,89.83,89.91,89.82,89.91,8614.0,78.1071,78.1767,78.0984,78.1767,8614.0
2017-07-21 11:10:00,89.92,89.94,89.91,89.91,3766.0,78.1854,78.2028,78.1767,78.1767,3766.0
2017-07-21 11:15:00,89.91,89.91,89.81,89.81,13368.0,78.1767,78.1767,78.0897,78.0897,13368.0
2017-07-21 11:20:00,89.82,89.83,89.77,89.78,9790.0,78.0984,78.1071,78.0549,78.0636,9790.0
2017-07-21 11:25:00,89.78,89.92,89.76,89.92,8173.0,78.0636,78.1854,78.0462,78.1854,8173.0
2017-07-21 11:30:00,89.94,90.0,89.93,90.0,1500.0,78.2028,78.2549,78.1941,78.2549,1500.0
2017-07-21 11:35:00,90.0,90.02,89.92,89.93,10691.0,78.2549,78.2723,78.1854,78.1941,10691.0
2017-07-21 11:40:00,89.94,90.03,89.94,90.01,8267.0,78.2028,78.281,78.2028,78.2636,8267.0
2017-07-21 11:45:00,90.0,90.0,89.96,89.98,4302.0,78.2549,78.2549,78.2201,78.2375,4302.0
2017-07-21 11:50:00,89.99,90.01,89.98,90.0,4469.0,78.2462,78.2636,78.2375,78.2549,4469.0
2017-07-21 11:55:00,89.99,90.05,89.95,90.01,14615.0,78.2462,78.2984,78.2115,78.2636,14615.0
2017-07-21 12:00:00,90.02,90.02,89.96,89.96,6704.0,78.2723,78.2723,78.2201,78.2201,6704.0
2017-07-21 12:05:00,89.98,90.01,89.98,89.99,5866.0,78.2375,78.2636,78.2375,78.2462,5866.0
2017-07-21 12:10:00,89.98,90.0,89.98,90.0,1200.0,78.2375,78.2549,78.2375,78.2549,1200.0
2017-07-21 12:15:00,89.98,90.02,89.98,90.0,11202.0,78.2375,78.2723,78.2375,78.2549,11202.0
2017-07-21 12:20:00,89.99,90.01,89.98,89.98,6964.0,78.2462,78.2636,78.2375,78.2375,6964.0
2017-07-21 12:25:00,89.98,90.01,89.96,89.97,22249.0,78.2375,78.2636,78.2201,78.2288,22249.0
2017-07-21 12:30:00,89.97,89.97,89.95,89.97,4282.0,78.2288,78.2288,78.2115,78.2288,4282.0
2017-07-21 12:35:00,89.97,90.0,89.97,90.0,1900.0,78.2288,78.2549,78.2288,78.2549,1900.0
2017-07-21 12:40:00,90.0,90.02,89.98,90.0,18095.0,78.2549,78.2723,78.2375,78.2549,18095.0
2017-07-21 12:45:00,90.0,90.14,89.97,90.11,45553.0,78.2549,78.3767,78.2288,78.3506,45553.0
2017-07-21 12:50:00,90.11,90.16,90.09,90.16,4250.0,78.3506,78.394,78.3332,78.394,4250.0
2017-07-21 12:55:00,90.16,90.25,90.16,90.22,6598.0,78.394,78.4723,78.394,78.4462,6598.0
2017-07-21 13:00:00,90.22,90.24,90.2,90.23,2948.0,78.4462,78.4636,78.4288,78.4549,2948.0
2017-07-21 13:05:00,90.23,90.23,90.15,90.2,3900.0,78.4549,78.4549,78.3854,78.4288,3900.0
2017-07-21 13:10:00,90.19,90.19,90.14,90.14,9241.0,78.4201,78.4201,78.3767,78.3767,9241.0
2017-07-21 13:15:00,90.15,90.17,90.13,90.13,1803.0,78.3854,78.4027,78.368,78.368,1803.0
2017-07-21 13:20:00,90.13,90.15,90.11,90.12,13302.0,78.368,78.3854,78.3506,78.3593,13302.0
2017-07-21 13:25:00,90.12,90.12,90.06,90.07,10216.0,78.3593,78.3593,78.3071,78.3158,10216.0
2017-07-21 13:30:00,90.07,90.08,90.01,90.02,9405.0,78.3158,78.3245,78.2636,78.2723,9405.0
2017-07-21 13:35:00,90.01,90.06,90.01,90.04,8413.0,78.2636,78.3071,78.2636,78.2897,8413.0
2017-07-21 13:40:00,90.03,90.03,90.0,90.03,7080.0,78.281,78.281,78.2549,78.281,7080.0
2017-07-21 13:45:00,90.03,90.04,90.01,90.02,6228.0,78.281,78.2897,78.2636,78.2723,6228.0
2017-07-21 13:50:00,90.01,90.03,90.0,90.0,5725.0,78.2636,78.281,78.2549,78.2549,5725.0
2017-07-21 13:55:00,90.01,90.02,89.99,90.02,6301.0,78.2636,78.2723,78.2462,78.2723,6301.0
2017-07-21 14:00:00,90.01,90.02,89.98,90.0,4093.0,78.2636,78.2723,78.2375,78.2549,4093.0
2017-07-21 14:05:00,90.0,90.01,89.98,89.98,5474.0,78.2549,78.2636,78.2375,78.2375,5474.0
2017-07-21 14:10:00,89.99,89.99,89.94,89.94,4751.0,78.2462,78.2462,78.2028,78.2028,4751.0
2017-07-21 14:15:00,89.93,89.94,89.91,89.93,3603.0,78.1941,78.2028,78.1767,78.1941,3603.0
2017-07-21 14:20:00,89.92,89.92,89.89,89.89,1991.0,78.1854,78.1854,78.1593,78.1593,1991.0
2017-07-21 14:25:00,89.91,89.92,89.91,89.92,3163.0,78.1767,78.1854,78.1767,78.1854,3163.0
2017-07-21 14:30:00,89.93,89.95,89.93,89.95,6100.0,78.1941,78.2115,78.1941,78.2115,6100.0
2017-07-21 14:35:00,89.94,89.95,89.93,89.93,1793.0,78.2028,78.2115,78.1941,78.1941,1793.0
2017-07-21 14:40:00,89.93,89.94,89.92,89.92,4086.0,78.1941,78.2028,78.1854,78.1854,4086.0
2017-07-21 14:45:00,89.94,89.94,89.91,89.92,7461.0,78.2028,78.2028,78.1767,78.1854,7461.0
2017-07-21 14:50:00,89.92,89.93,89.92,89.92,4000.0,78.1854,78.1941,78.1854,78.1854,4000.0
2017-07-21 14:55:00,89.92,89.92,89.89,89.9,5525.0,78.1854,78.1854,78.1593,78.168,5525.0
2017-07-21 15:00:00,89.91,89.91,89.88,89.9,4800.0,78.1767,78.1767,78.1506,78.168,4800.0
2017-07-21 15:05:00,89.91,89.96,89.91,89.95,6114.0,78.1767,78.2201,78.1767,78.2115,6114.0
2017-07-21 15:10:00,89.94,89.95,89.91,89.91,6168.0,78.2028,78.2115,78.1767,78.1767,6168.0
2017-07-21 15:15:00,89.91,89.93,89.91,89.92,4769.0,78.1767,78.1941,78.1767,78.1854,4769.0
2017-07-21 15:20:00,89.92,89.94,89.92,89.92,2827.0,78.1854,78.2028,78.1854,78.1854,2827.0
2017-07-21 15:25:00,89.93,89.94,89.92,89.94,4884.0,78.1941,78.2028,78.1854,78.2028,4884.0
2017-07-21 15:30:00,89.93,89.94,89.91,89.91,10473.0,78.1941,78.2028,78.1767,78.1767,10473.0
2017-07-21 15:35:00,89.92,89.97,89.91,89.96,12870.0,78.1854,78.2288,78.1767,78.2201,12870.0
2017-07-21 15:40:00,89.95,89.98,89.94,89.96,11314.0,78.2115,78.2375,78.2028,78.2201,11314.0
2017-07-21 15:45:00,89.98,89.98,89.95,89.96,18687.0,78.2375,78.2375,78.2115,78.2201,18687.0
2017-07-21 15:50:00,89.97,89.97,89.93,89.95,28769.0,78.2288,78.2288,78.1941,78.2115,28769.0
2017-07-21 15:55:00,89.95,90.01,89.94,89.98,74411.0,78.2115,78.2636,78.2028,78.2375,74411.0
2017-07-24 09:30:00,89.99,89.99,89.85,89.93,15626.0,78.2462,78.2462,78.1245,78.1941,15626.0
2017-07-24 09:35:00,89.9,89.9,89.38,89.41,13256.0,78.168,78.168,77.7158,77.7419,13256.0
2017-07-24 09:40:00,89.43,89.63,89.43,89.59,30401.0,77.7593,77.9332,77.7593,77.8984,30401.0
2017-07-24 09:45:00,89.59,89.64,89.56,89.56,15397.0,77.8984,77.9419,77.8723,77.8723,15397.0
2017-07-24 09:50:00,89.56,89.73,89.56,89.67,7533.0,77.8723,78.0202,77.8723,77.968,7533.0
2017-07-24 09:55:00,89.67,89.73,89.65,89.69,5649.0,77.968,78.0202,77.9506,77.9854,5649.0
2017-07-24 10:00:00,89.7,89.8,89.7,89.79,10213.0,77.9941,78.081,77.9941,78.0723,10213.0
2017-07-24 10:05:00,89.81,89.81,89.73,89.77,5658.0,78.0897,78.0897,78.0202,78.0549,5658.0
2017-07-24 10:10:00,89.79,89.79,89.71,89.74,6000.0,78.0723,78.0723,78.0028,78.0289,6000.0
2017-07-24 10:15:00,89.76,89.8,89.75,89.75,5181.0,78.0462,78.081,78.0376,78.0376,5181.0
2017-07-24 10:20:00,89.75,89.8,89.75,89.78,3412.0,78.0376,78.081,78.0376,78.0636,3412.0
2017-07-24 10:25:00,89.78,89.79,89.72,89.75,13433.0,78.0636,78.0723,78.0115,78.0376,13433.0
2017-07-24 10:30:00,89.75,89.78,89.72,89.72,24077.0,78.0376,78.0636,78.0115,78.0115,24077.0
2017-07-24 10:35:00,89.71,89.71,89.6,89.6,14488.0,78.0028,78.0028,77.9071,77.9071,14488.0
2017-07-24 10:40:00,89.59,89.65,89.54,89.65,11569.0,77.8984,77.9506,77.855,77.9506,11569.0
2017-07-24 10:45:00,89.64,89.67,89.63,89.67,3435.0,77.9419,77.968,77.9332,77.968,3435.0
2017-07-24 10:50:00,89.67,89.68,89.62,89.67,6295.0,77.968,77.9767,77.9245,77.968,6295.0
2017-07-24 10:55:00,89.66,89.7,89.63,89.7,5684.0,77.9593,77.9941,77.9332,77.9941,5684.0
2017-07-24 11:00:00,89.71,89.76,89.71,89.76,10839.0,78.0028,78.0462,78.0028,78.0462,10839.0
2017-07-24 11:05:00,89.75,89.78,89.73,89.76,11826.0,78.0376,78.0636,78.0202,78.0462,11826.0
2017-07-24 11:10:00,89.78,89.8,89.72,89.76,3838.0,78.0636,78.081,78.0115,78.0462,3838.0
2017-07-24 11:15:00,89.75,89.76,89.7,89.71,3570.0,78.0376,78.0462,77.9941,78.0028,3570.0
2017-07-24 11:20:00,89.73,89.78,89.7,89.78,6102.0,78.0202,78.0636,77.9941,78.0636,6102.0
2017-07-24 11:25:00,89.76,89.78,89.72,89.76,4605.0,78.0462,78.0636,78.0115,78.0462,4605.0
2017-07-24 11:30:00,89.76,89.86,89.76,89.86,6459.0,78.0462,78.1332,78.0462,78.1332,6459.0
2017-07-24 11:35:00,89.88,89.89,89.86,89.87,4600.0,78.1506,78.1593,78.1332,78.1419,4600.0
2017-07-24 11:40:00,89.88,89.92,89.86,89.91,8546.0,78.1506,78.1854,78.1332,78.1767,8546.0
2017-07-24 11:45:00,89.92,89.93,89.89,89.89,5681.0,78.1854,78.1941,78.1593,78.1593,5681.0
2017-07-24 11:50:00,89.89,89.89,89.82,89.87,7071.0,78.1593,78.1593,78.0984,78.1419,7071.0
2017-07-24 11:55:00,89.87,89.88,89.85,89.87,3533.0,78.1419,78.1506,78.1245,78.1419,3533.0
2017-07-24 12:00:00,89.88,89.93,89.88,89.92,4857.0,78.1506,78.1941,78.1506,78.1854,4857.0
2017-07-24 12:05:00,89.92,89.93,89.9,89.93,5763.0,78.1854,78.1941,78.168,78.1941,5763.0
2017-07-24 12:10:00,89.93,89.94,89.91,89.93,8225.0,78.1941,78.2028,78.1767,78.1941,8225.0
2017-07-24 12:15:00,89.94,89.94,89.89,89.91,10365.0,78.2028,78.2028,78.1593,78.1767,10365.0
2017-07-24 12:20:00,89.92,89.93,89.91,89.91,1300.0,78.1854,78.1941,78.1767,78.1767,1300.0
2017-07-24 12:25:00,89.91,89.95,89.9,89.95,3914.0,78.1767,78.2115,78.168,78.2115,3914.0
2017-07-24 12:30:00,89.94,89.97,89.93,89.95,6795.0,78.2028,78.2288,78.1941,78.2115,6795.0
2017-07-24 12:35:00,89.94,89.94,89.91,89.93,3647.0,78.2028,78.2028,78.1767,78.1941,3647.0
2017-07-24 12:40:00,89.93,89.96,89.9,89.95,8749.0,78.1941,78.2201,78.168,78.2115,8749.0
2017-07-24 12:45:00,89.95,89.96,89.95,89.95,4520.0,78.2115,78.2201,78.2115,78.2115,4520.0
2017-07-24 12:50:00,89.96,90.0,89.95,89.98,9939.0,78.2201,78.2549,78.2115,78.2375,9939.0
2017-07-24 12:55:00,89.99,90.0,89.98,89.98,5100.0,78.2462,78.2549,78.2375,78.2375,5100.0
2017-07-24 13:00:00,89.98,90.0,89.97,89.98,5706.0,78.2375,78.2549,78.2288,78.2375,5706.0
2017-07-24 13:05:00,89.98,90.0,89.97,90.0,3900.0,78.2375,78.2549,78.2288,78.2549,3900.0
2017-07-24 13:10:00,90.0,90.0,89.99,89.99,2074.0,78.2549,78.2549,78.2462,78.2462,2074.0
2017-07-24 13:15:00,89.99,90.01,89.99,90.0,5782.0,78.2462,78.2636,78.2462,78.2549,5782.0
2017-07-24 13:20:00,90.0,90.01,89.99,90.01,800.0,78.2549,78.2636,78.2462,78.2636,800.0
2017-07-24 13:25:00,90.0,90.03,89.99,90.02,4811.0,78.2549,78.281,78.2462,78.2723,4811.0
2017-07-24 13:30:00,90.02,90.04,90.0,90.04,6793.0,78.2723,78.2897,78.2549,78.2897,6793.0
2017-07-24 13:35:00,90.05,90.06,90.03,90.04,2473.0,78.2984,78.3071,78.281,78.2897,2473.0
2017-07-24 13:40:00,90.03,90.07,90.03,90.07,3846.0,78.281,78.3158,78.281,78.3158,3846.0
2017-07-24 13:45:00,90.07,90.09,90.06,90.08,5438.0,78.3158,78.3332,78.3071,78.3245,5438.0
2017-07-24 13:50:00,90.09,90.12,90.08,90.1,3493.0,78.3332,78.3593,78.3245,78.3419,3493.0
2017-07-24 13:55:00,90.1,90.12,90.08,90.11,2333.0,78.3419,78.3593,78.3245,78.3506,2333.0
2017-07-24 14:00:00,90.1,90.1,90.06,90.08,4100.0,78.3419,78.3419,78.3071,78.3245,4100.0
2017-07-24 14:05:00,90.08,90.12,90.07,90.1,4576.0,78.3245,78.3593,78.3158,78.3419,4576.0
2017-07-24 14:10:00,90.11,90.13,90.1,90.13,4659.0,78.3506,78.368,78.3419,78.368,4659.0
2017-07-24 14:15:00,90.13,90.14,90.09,90.09,3212.0,78.368,78.3767,78.3332,78.3332,3212.0
2017-07-24 14:20:00,90.1,90.12,90.1,90.12,5230.0,78.3419,78.3593,78.3419,78.3593,5230.0
2017-07-24 14:25:00,90.12,90.12,90.07,90.1,3350.0,78.3593,78.3593,78.3158,78.3419,3350.0
2017-07-24 14:30:00,90.11,90.12,90.1,90.11,2936.0,78.3506,78.3593,78.3419,78.3506,2936.0
2017-07-24 14:35:00,90.12,90.13,90.08,90.09,4004.0,78.3593,78.368,78.3245,78.3332,4004.0
2017-07-24 14:40:00,90.1,90.11,90.09,90.11,1668.0,78.3419,78.3506,78.3332,78.3506,1668.0
2017-07-24 14:45:00,90.1,90.1,90.06,90.06,5307.0,78.3419,78.3419,78.3071,78.3071,5307.0
2017-07-24 14:50:00,90.08,90.12,90.08,90.12,2000.0,78.3245,78.3593,78.3245,78.3593,2000.0
2017-07-24 14:55:00,90.12,90.13,90.09,90.11,30405.0,78.3593,78.368,78.3332,78.3506,30405.0
2017-07-24 15:00:00,90.1,90.16,90.1,90.15,6350.0,78.3419,78.394,78.3419,78.3854,6350.0
2017-07-24 15:05:00,90.15,90.18,90.15,90.17,6808.0,78.3854,78.4114,78.3854,78.4027,6808.0
2017-07-24 15:10:00,90.17,90.2,90.17,90.19,4100.0,78.4027,78.4288,78.4027,78.4201,4100.0
2017-07-24 15:15:00,90.18,90.23,90.18,90.22,6599.0,78.4114,78.4549,78.4114,78.4462,6599.0
2017-07-24 15:20:00,90.22,90.26,90.22,90.24,7042.0,78.4462,78.481,78.4462,78.4636,7042.0
2017-07-24 15:25:00,90.25,90.29,90.25,90.29,6486.0,78.4723,78.5071,78.4723,78.5071,6486.0
2017-07-24 15:30:00,90.28,90.29,90.24,90.25,6031.0,78.4984,78.5071,78.4636,78.4723,6031.0
2017-07-24 15:35:00,90.24,90.26,90.24,90.25,5886.0,78.4636,78.481,78.4636,78.4723,5886.0
2017-07-24 15:40:00,90.24,90.26,90.24,90.26,6364.0,78.4636,78.481,78.4636,78.481,6364.0
2017-07-24 15:45:00,90.26,90.27,90.14,90.15,29234.0,78.481,78.4897,78.3767,78.3854,29234.0
2017-07-24 15:50:00,90.14,90.15,90.1,90.13,29582.0,78.3767,78.3854,78.3419,78.368,29582.0
2017-07-24 15:55:00,90.13,90.17,90.1,90.14,90118.0,78.368,78.4027,78.3419,78.3767,90118.0
2017-07-25 09:30:00,90.09,90.22,90.01,90.02,18618.0,78.3332,78.4462,78.2636,78.2723,18618.0
2017-07-25 09:35:00,90.05,90.07,89.93,89.95,4441.0,78.2984,78.3158,78.1941,78.2115,4441.0
2017-07-25 09:40:00,89.99,90.03,89.93,90.01,11012.0,78.2462,78.281,78.1941,78.2636,11012.0
2017-07-25 09:45:00,90.0,90.05,89.97,89.98,16598.0,78.2549,78.2984,78.2288,78.2375,16598.0
2017-07-25 09:50:00,90.01,90.11,90.0,90.1,12898.0,78.2636,78.3506,78.2549,78.3419,12898.0
2017-07-25 09:55:00,90.11,90.12,90.07,90.07,15644.0,78.3506,78.3593,78.3158,78.3158,15644.0
2017-07-25 10:00:00,90.07,90.11,90.05,90.09,10199.0,78.3158,78.3506,78.2984,78.3332,10199.0
2017-07-25 10:05:00,90.1,90.16,90.08,90.1,8850.0,78.3419,78.394,78.3245,78.3419,8850.0
2017-07-25 10:10:00,90.1,90.16,90.08,90.14,8352.0,78.3419,78.394,78.3245,78.3767,8352.0
2017-07-25 10:15:00,90.14,90.18,90.13,90.13,10475.0,78.3767,78.4114,78.368,78.368,10475.0
2017-07-25 10:20:00,90.13,90.2,90.1,90.14,11327.0,78.368,78.4288,78.3419,78.3767,11327.0
2017-07-25 10:25:00,90.14,90.15,89.95,89.95,75760.0,78.3767,78.3854,78.2115,78.2115,75760.0
2017-07-25 10:30:00,89.97,90.01,89.89,89.97,39087.0,78.2288,78.2636,78.1593,78.2288,39087.0
2017-07-25 10:35:00,89.97,90.0,89.91,89.92,11327.0,78.2288,78.2549,78.1767,78.1854,11327.0
2017-07-25 10:40:00,89.92,89.97,89.92,89.96,19040.0,78.1854,78.2288,78.1854,78.2201,19040.0
2017-07-25 10:45:00,89.96,90.05,89.94,89.97,7884.0,78.2201,78.2984,78.2028,78.2288,7884.0
2017-07-25 10:50:00,89.99,90.0,89.88,89.88,5679.0,78.2462,78.2549,78.1506,78.1506,5679.0
2017-07-25 10:55:00,89.89,89.89,89.84,89.86,8615.0,78.1593,78.1593,78.1158,78.1332,8615.0
2017-07-25 11:00:00,89.86,89.95,89.86,89.94,3370.0,78.1332,78.2115,78.1332,78.2028,3370.0
2017-07-25 11:05:00,89.95,89.96,89.89,89.9,6881.0,78.2115,78.2201,78.1593,78.168,6881.0
2017-07-25 11:10:00,89.89,89.91,89.87,89.9,7747.0,78.1593,78.1767,78.1419,78.168,7747.0
2017-07-25 11:15:00,89.92,89.92,89.89,89.9,7103.0,78.1854,78.1854,78.1593,78.168,7103.0
2017-07-25 11:20:00,89.91,89.91,89.87,89.87,5708.0,78.1767,78.1767,78.1419,78.1419,5708.0
2017-07-25 11:25:00,89.89,89.9,89.87,89.89,5946.0,78.1593,78.168,78.1419,78.1593,5946.0
2017-07-25 11:30:00,89.88,89.88,89.76,89.79,17027.0,78.1506,78.1506,78.0462,78.0723,17027.0
2017-07-25 11:35:00,89.8,89.81,89.75,89.81,6562.0,78.081,78.0897,78.0376,78.0897,6562.0
2017-07-25 11:40:00,89.81,89.87,89.8,89.86,7003.0,78.0897,78.1419,78.081,78.1332,7003.0
2017-07-25 11:45:00,89.85,89.86,89.82,89.82,10710.0,78.1245,78.1332,78.0984,78.0984,10710.0
2017-07-25 11:50:00,89.82,89.88,89.75,89.84,27776.0,78.0984,78.1506,78.0376,78.1158,27776.0
2017-07-25 11:55:00,89.85,89.94,89.82,89.82,15989.0,78.1245,78.2028,78.0984,78.0984,15989.0
2017-07-25 12:00:00,89.81,89.83,89.71,89.77,8461.0,78.0897,78.1071,78.0028,78.0549,8461.0
2017-07-25 12:05:00,89.78,89.8,89.73,89.75,11883.0,78.0636,78.081,78.0202,78.0376,11883.0
2017-07-25 12:10:00,89.73,89.74,89.66,89.67,13815.0,78.0202,78.0289,77.9593,77.968,13815.0
2017-07-25 12:15:00,89.66,89.69,89.66,89.68,9053.0,77.9593,77.9854,77.9593,77.9767,9053.0
2017-07-25 12:20:00,89.69,89.7,89.66,89.66,10715.0,77.9854,77.9941,77.9593,77.9593,10715.0
2017-07-25 12:25:00,89.66,89.66,89.56,89.62,14747.0,77.9593,77.9593,77.8723,77.9245,14747.0
2017-07-25 12:30:00,89.63,89.7,89.57,89.6,33524.0,77.9332,77.9941,77.881,77.9071,33524.0
2017-07-25 12:35:00,89.61,89.75,89.61,89.74,18460.0,77.9158,78.0376,77.9158,78.0289,18460.0
2017-07-25 12:40:00,89.75,89.78,89.72,89.76,21553.0,78.0376,78.0636,78.0115,78.0462,21553.0
2017-07-25 12:45:00,89.78,89.78,89.74,89.75,13292.0,78.0636,78.0636,78.0289,78.0376,13292.0
2017-07-25 12:50:00,89.78,89.81,89.76,89.79,5759.0,78.0636,78.0897,78.0462,78.0723,5759.0
2017-07-25 12:55:00,89.78,89.84,89.73,89.84,12549.0,78.0636,78.1158,78.0202,78.1158,12549.0
2017-07-25 13:00:00,89.84,89.84,89.75,89.76,11841.0,78.1158,78.1158,78.0376,78.0462,11841.0
2017-07-25 13:05:00,89.77,89.79,89.75,89.79,9494.0,78.0549,78.0723,78.0376,78.0723,9494.0
2017-07-25 13:10:00,89.8,89.82,89.79,89.81,3400.0,78.081,78.0984,78.0723,78.0897,3400.0
2017-07-25 13:15:00,89.8,89.82,89.76,89.76,5632.0,78.081,78.0984,78.0462,78.0462,5632.0
2017-07-25 13:20:00,89.76,89.78,89.76,89.78,4900.0,78.0462,78.0636,78.0462,78.0636,4900.0
2017-07-25 13:25:00,89.78,89.78,89.69,89.71,12894.0,78.0636,78.0636,77.9854,78.0028,12894.0
2017-07-25 13:30:00,89.72,89.77,89.71,89.76,6882.0,78.0115,78.0549,78.0028,78.0462,6882.0
2017-07-25 13:35:00,89.76,89.82,89.76,89.82,5226.0,78.0462,78.0984,78.0462,78.0984,5226.0
2017-07-25 13:40:00,89.81,89.81,89.77,89.8,6005.0,78.0897,78.0897,78.0549,78.081,6005.0
2017-07-25 13:45:00,89.81,89.82,89.8,89.81,2873.0,78.0897,78.0984,78.081,78.0897,2873.0
2017-07-25 13:50:00,89.82,89.82,89.78,89.8,8065.0,78.0984,78.0984,78.0636,78.081,8065.0
2017-07-25 13:55:00,89.81,89.82,89.78,89.78,4963.0,78.0897,78.0984,78.0636,78.0636,4963.0
2017-07-25 14:00:00,89.78,89.78,89.73,89.73,7005.0,78.0636,78.0636,78.0202,78.0202,7005.0
2017-07-25 14:05:00,89.73,89.75,89.72,89.74,8776.0,78.0202,78.0376,78.0115,78.0289,8776.0
2017-07-25 14:10:00,89.75,89.77,89.74,89.75,6580.0,78.0376,78.0549,78.0289,78.0376,6580.0
2017-07-25 14:15:00,89.75,89.76,89.69,89.7,8137.0,78.0376,78.0462,77.9854,77.9941,8137.0
2017-07-25 14:20:00,89.7,89.71,89.69,89.71,4449.0,77.9941,78.0028,77.9854,78.0028,4449.0
2017-07-25 14:25:00,89.71,89.72,89.68,89.72,20738.0,78.0028,78.0115,77.9767,78.0115,20738.0
2017-07-25 14:30:00,89.73,89.73,89.68,89.7,6932.0,78.0202,78.0202,77.9767,77.9941,6932.0
2017-07-25 14:35:00,89.71,89.72,89.65,89.72,11165.0,78.0028,78.0115,77.9506,78.0115,11165.0
2017-07-25 14:40:00,89.72,89.75,89.71,89.73,7540.0,78.0115,78.0376,78.0028,78.0202,7540.0
2017-07-25 14:45:00,89.73,89.74,89.68,89.73,9675.0,78.0202,78.0289,77.9767,78.0202,9675.0
2017-07-25 14:50:00,89.73,89.76,89.73,89.74,6000.0,78.0202,78.0462,78.0202,78.0289,6000.0
2017-07-25 14:55:00,89.74,89.78,89.7,89.77,13166.0,78.0289,78.0636,77.9941,78.0549,13166.0
2017-07-25 15:00:00,89.77,89.78,89.75,89.77,8080.0,78.0549,78.0636,78.0376,78.0549,8080.0
2017-07-25 15:05:00,89.77,89.77,89.75,89.76,11573.0,78.0549,78.0549,78.0376,78.0462,11573.0
2017-07-25 15:10:00,89.76,89.78,89.72,89.73,9781.0,78.0462,78.0636,78.0115,78.0202,9781.0
2017-07-25 15:15:00,89.73,89.77,89.73,89.76,6703.0,78.0202,78.0549,78.0202,78.0462,6703.0
2017-07-25 15:20:00,89.76,89.77,89.7,89.7,10275.0,78.0462,78.0549,77.9941,77.9941,10275.0
2017-07-25 15:25:00,89.69,89.72,89.68,89.72,11071.0,77.9854,78.0115,77.9767,78.0115,11071.0
2017-07-25 15:30:00,89.73,89.74,89.72,89.73,11575.0,78.0202,78.0289,78.0115,78.0202,11575.0
2017-07-25 15:35:00,89.73,89.75,89.73,89.75,23462.0,78.0202,78.0376,78.0202,78.0376,23462.0
2017-07-25 15:40:00,89.76,89.76,89.69,89.71,31455.0,78.0462,78.0462,77.9854,78.0028,31455.0
2017-07-25 15:45:00,89.71,89.72,89.65,89.71,29529.0,78.0028,78.0115,77.9506,78.0028,29529.0
2017-07-25 15:50:00,89.71,89.71,89.68,89.69,32089.0,78.0028,78.0028,77.9767,77.9854,32089.0
2017-07-25 15:55:00,89.68,89.73,89.68,89.71,83043.0,77.9767,78.0202,77.9767,78.0028,83043.0
2017-07-26 09:30:00,90.0,90.0,89.71,89.91,10966.0,78.2549,78.2549,78.0028,78.1767,10966.0
2017-07-26 09:35:00,89.83,89.91,89.74,89.87,4785.0,78.1071,78.1767,78.0289,78.1419,4785.0
2017-07-26 09:40:00,89.91,89.97,89.83,89.88,9010.0,78.1767,78.2288,78.1071,78.1506,9010.0
2017-07-26 09:45:00,89.86,90.04,89.86,90.0,30747.0,78.1332,78.2897,78.1332,78.2549,30747.0
2017-07-26 09:50:00,89.99,90.14,89.99,90.13,17373.0,78.2462,78.3767,78.2462,78.368,17373.0
2017-07-26 09:55:00,90.13,90.29,90.12,90.29,18343.0,78.368,78.5071,78.3593,78.5071,18343.0
2017-07-26 10:00:00,90.28,90.34,90.26,90.3,14585.0,78.4984,78.5506,78.481,78.5158,14585.0
2017-07-26 10:05:00,90.29,90.38,90.27,90.38,7230.0,78.5071,78.5853,78.4897,78.5853,7230.0
2017-07-26 10:10:00,90.39,90.42,90.38,90.41,6710.0,78.594,78.6201,78.5853,78.6114,6710.0
2017-07-26 10:15:00,90.41,90.54,90.41,90.49,11292.0,78.6114,78.7245,78.6114,78.681,11292.0
2017-07-26 10:20:00,90.5,90.5,90.43,90.43,4773.0,78.6897,78.6897,78.6288,78.6288,4773.0
2017-07-26 10:25:00,90.43,90.53,90.38,90.52,7735.0,78.6288,78.7158,78.5853,78.7071,7735.0
2017-07-26 10:30:00,90.52,90.52,90.4,90.47,6650.0,78.7071,78.7071,78.6027,78.6636,6650.0
2017-07-26 10:35:00,90.45,90.48,90.42,90.42,6595.0,78.6462,78.6723,78.6201,78.6201,6595.0
2017-07-26 10:40:00,90.42,90.42,90.34,90.39,12911.0,78.6201,78.6201,78.5506,78.594,12911.0
2017-07-26 10:45:00,90.4,90.5,90.4,90.42,6148.0,78.6027,78.6897,78.6027,78.6201,6148.0
2017-07-26 10:50:00,90.44,90.47,90.38,90.38,5500.0,78.6375,78.6636,78.5853,78.5853,5500.0
2017-07-26 10:55:00,90.42,90.47,90.42,90.45,4195.0,78.6201,78.6636,78.6201,78.6462,4195.0
2017-07-26 11:00:00,90.46,90.48,90.41,90.43,6306.0,78.6549,78.6723,78.6114,78.6288,6306.0
2017-07-26 11:05:00,90.42,90.49,90.42,90.42,4900.0,78.6201,78.681,78.6201,78.6201,4900.0
2017-07-26 11:10:00,90.42,90.5,90.42,90.47,7816.0,78.6201,78.6897,78.6201,78.6636,7816.0
2017-07-26 11:15:00,90.46,90.48,90.41,90.44,5752.0,78.6549,78.6723,78.6114,78.6375,5752.0
2017-07-26 11:20:00,90.43,90.43,90.37,90.37,2600.0,78.6288,78.6288,78.5766,78.5766,2600.0
2017-07-26 11:25:00,90.35,90.36,90.3,90.35,5855.0,78.5593,78.5679,78.5158,78.5593,5855.0
2017-07-26 11:30:00,90.37,90.39,90.35,90.38,6406.0,78.5766,78.594,78.5593,78.5853,6406.0
2017-07-26 11:35:00,90.37,90.39,90.36,90.38,10299.0,78.5766,78.594,78.5679,78.5853,10299.0
2017-07-26 11:40:00,90.37,90.39,90.36,90.36,7447.0,78.5766,78.594,78.5679,78.5679,7447.0
2017-07-26 11:45:00,90.37,90.37,90.2,90.2,12056.0,78.5766,78.5766,78.4288,78.4288,12056.0
2017-07-26 11:50:00,90.2,90.21,90.14,90.15,6861.0,78.4288,78.4375,78.3767,78.3854,6861.0
2017-07-26 11:55:00,90.13,90.18,90.12,90.18,6283.0,78.368,78.4114,78.3593,78.4114,6283.0
2017-07-26 12:00:00,90.19,90.24,90.18,90.23,9750.0,78.4201,78.4636,78.4114,78.4549,9750.0
2017-07-26 12:05:00,90.24,90.25,90.22,90.23,10576.0,78.4636,78.4723,78.4462,78.4549,10576.0
2017-07-26 12:10:00,90.23,90.25,90.21,90.24,7019.0,78.4549,78.4723,78.4375,78.4636,7019.0
2017-07-26 12:15:00,90.24,90.24,90.21,90.21,6900.0,78.4636,78.4636,78.4375,78.4375,6900.0
2017-07-26 12:20:00,90.19,90.2,90.19,90.19,1368.0,78.4201,78.4288,78.4201,78.4201,1368.0
2017-07-26 12:25:00,90.19,90.27,90.19,90.26,6245.0,78.4201,78.4897,78.4201,78.481,6245.0
2017-07-26 12:30:00,90.29,90.31,90.27,90.29,4902.0,78.5071,78.5245,78.4897,78.5071,4902.0
2017-07-26 12:35:00,90.29,90.31,90.28,90.29,6411.0,78.5071,78.5245,78.4984,78.5071,6411.0
2017-07-26 12:40:00,90.29,90.29,90.26,90.27,2700.0,78.5071,78.5071,78.481,78.4897,2700.0
2017-07-26 12:45:00,90.28,90.32,90.27,90.32,6105.0,78.4984,78.5332,78.4897,78.5332,6105.0
2017-07-26 12:50:00,90.33,90.34,90.32,90.33,4178.0,78.5419,78.5506,78.5332,78.5419,4178.0
2017-07-26 12:55:00,90.34,90.36,90.32,90.35,5329.0,78.5506,78.5679,78.5332,78.5593,5329.0
2017-07-26 13:00:00,90.36,90.37,90.31,90.31,4850.0,78.5679,78.5766,78.5245,78.5245,4850.0
2017-07-26 13:05:00,90.31,90.31,90.29,90.29,3925.0,78.5245,78.5245,78.5071,78.5071,3925.0
2017-07-26 13:10:00,90.28,90.29,90.27,90.27,3618.0,78.4984,78.5071,78.4897,78.4897,3618.0
2017-07-26 13:15:00,90.28,90.3,90.27,90.3,12007.0,78.4984,78.5158,78.4897,78.5158,12007.0
2017-07-26 13:20:00,90.3,90.34,90.29,90.33,5900.0,78.5158,78.5506,78.5071,78.5419,5900.0
2017-07-26 13:25:00,90.33,90.37,90.33,90.37,9082.0,78.5419,78.5766,78.5419,78.5766,9082.0
2017-07-26 13:30:00,90.36,90.4,90.35,90.39,4670.0,78.5679,78.6027,78.5593,78.594,4670.0
2017-07-26 13:35:00,90.39,90.4,90.39,90.4,4802.0,78.594,78.6027,78.594,78.6027,4802.0
2017-07-26 13:40:00,90.4,90.42,90.39,90.4,4539.0,78.6027,78.6201,78.594,78.6027,4539.0
2017-07-26 13:45:00,90.4,90.41,90.36,90.37,5053.0,78.6027,78.6114,78.5679,78.5766,5053.0
2017-07-26 13:50:00,90.37,90.37,90.35,90.36,4177.0,78.5766,78.5766,78.5593,78.5679,4177.0
2017-07-26 13:55:00,90.36,90.37,90.32,90.33,6728.0,78.5679,78.5766,78.5332,78.5419,6728.0
2017-07-26 14:00:00,90.33,90.37,90.27,90.37,7317.0,78.5419,78.5766,78.4897,78.5766,7317.0
2017-07-26 14:05:00,90.37,90.37,90.31,90.36,4754.0,78.5766,78.5766,78.5245,78.5679,4754.0
2017-07-26 14:10:00,90.37,90.41,90.36,90.36,6259.0,78.5766,78.6114,78.5679,78.5679,6259.0
2017-07-26 14:15:00,90.38,90.42,90.36,90.41,5504.0,78.5853,78.6201,78.5679,78.6114,5504.0
2017-07-26 14:20:00,90.41,90.45,90.39,90.42,4519.0,78.6114,78.6462,78.594,78.6201,4519.0
2017-07-26 14:25:00,90.43,90.45,90.41,90.44,7550.0,78.6288,78.6462,78.6114,78.6375,7550.0
2017-07-26 14:30:00,90.42,90.44,90.41,90.44,3099.0,78.6201,78.6375,78.6114,78.6375,3099.0
2017-07-26 14:35:00,90.43,90.48,90.42,90.48,67233.0,78.6288,78.6723,78.6201,78.6723,67233.0
2017-07-26 14:40:00,90.49,90.53,90.48,90.5,12450.0,78.681,78.7158,78.6723,78.6897,12450.0
2017-07-26 14:45:00,90.51,90.55,90.51,90.55,4991.0,78.6984,78.7332,78.6984,78.7332,4991.0
2017-07-26 14:50:00,90.55,90.56,90.51,90.53,7259.0,78.7332,78.7418,78.6984,78.7158,7259.0
2017-07-26 14:55:00,90.53,90.54,90.48,90.51,16765.0,78.7158,78.7245,78.6723,78.6984,16765.0
2017-07-26 15:00:00,90.49,90.53,90.49,90.53,7536.0,78.681,78.7158,78.681,78.7158,7536.0
2017-07-26 15:05:00,90.54,90.54,90.52,90.54,5787.0,78.7245,78.7245,78.7071,78.7245,5787.0
2017-07-26 15:10:00,90.52,90.58,90.52,90.58,11202.0,78.7071,78.7592,78.7071,78.7592,11202.0
2017-07-26 15:15:00,90.57,90.59,90.56,90.57,10394.0,78.7505,78.7679,78.7418,78.7505,10394.0
2017-07-26 15:20:00,90.57,90.68,90.57,90.67,26329.0,78.7505,78.8462,78.7505,78.8375,26329.0
2017-07-26 15:25:00,90.66,90.67,90.64,90.64,22428.0,78.8288,78.8375,78.8114,78.8114,22428.0
2017-07-26 15:30:00,90.64,90.67,90.63,90.67,13137.0,78.8114,78.8375,78.8027,78.8375,13137.0
2017-07-26 15:35:00,90.66,90.67,90.59,90.61,15456.0,78.8288,78.8375,78.7679,78.7853,15456.0
2017-07-26 15:40:00,90.61,90.62,90.57,90.58,12748.0,78.7853,78.794,78.7505,78.7592,12748.0
2017-07-26 15:45:00,90.58,90.6,90.51,90.52,27589.0,78.7592,78.7766,78.6984,78.7071,27589.0
2017-07-26 15:50:00,90.51,90.62,90.51,90.62,34143.0,78.6984,78.794,78.6984,78.794,34143.0
2017-07-26 15:55:00,90.62,90.69,90.62,90.69,56064.0,78.794,78.8549,78.794,78.8549,56064.0
2017-07-27 09:30:00,90.89,90.97,90.68,90.68,15983.0,79.0288,79.0983,78.8462,78.8462,15983.0
2017-07-27 09:35:00,90.67,90.87,90.61,90.73,10722.0,78.8375,79.0114,78.7853,78.8897,10722.0
2017-07-27 09:40:00,90.72,90.75,90.64,90.68,9835.0,78.881,78.9071,78.8114,78.8462,9835.0
2017-07-27 09:45:00,90.72,90.78,90.57,90.58,5500.0,78.881,78.9331,78.7505,78.7592,5500.0
2017-07-27 09:50:00,90.54,90.59,90.44,90.49,9901.0,78.7245,78.7679,78.6375,78.681,9901.0
2017-07-27 09:55:00,90.5,90.59,90.41,90.42,7133.0,78.6897,78.7679,78.6114,78.6201,7133.0
2017-07-27 10:00:00,90.42,90.5,90.42,90.5,20900.0,78.6201,78.6897,78.6201,78.6897,20900.0
2017-07-27 10:05:00,90.49,90.59,90.46,90.56,11433.0,78.681,78.7679,78.6549,78.7418,11433.0
2017-07-27 10:10:00,90.58,90.62,90.56,90.61,5639.0,78.7592,78.794,78.7418,78.7853,5639.0
2017-07-27 10:15:00,90.6,90.62,90.57,90.59,6226.0,78.7766,78.794,78.7505,78.7679,6226.0
2017-07-27 10:20:00,90.61,90.64,90.58,90.6,8197.0,78.7853,78.8114,78.7592,78.7766,8197.0
2017-07-27 10:25:00,90.6,90.65,90.6,90.6,5343.0,78.7766,78.8201,78.7766,78.7766,5343.0
2017-07-27 10:30:00,90.62,90.67,90.59,90.67,8206.0,78.794,78.8375,78.7679,78.8375,8206.0
2017-07-27 10:35:00,90.66,90.69,90.64,90.65,4000.0,78.8288,78.8549,78.8114,78.8201,4000.0
2017-07-27 10:40:00,90.64,90.66,90.59,90.59,5000.0,78.8114,78.8288,78.7679,78.7679,5000.0
2017-07-27 10:45:00,90.61,90.64,90.53,90.53,6600.0,78.7853,78.8114,78.7158,78.7158,6600.0
2017-07-27 10:50:00,90.52,90.56,90.51,90.56,10792.0,78.7071,78.7418,78.6984,78.7418,10792.0
2017-07-27 10:55:00,90.54,90.56,90.51,90.52,5760.0,78.7245,78.7418,78.6984,78.7071,5760.0
2017-07-27 11:00:00,90.53,90.56,90.51,90.52,12402.0,78.7158,78.7418,78.6984,78.7071,12402.0
2017-07-27 11:05:00,90.53,90.55,90.45,90.49,75757.0,78.7158,78.7332,78.6462,78.681,75757.0
2017-07-27 11:10:00,90.52,90.55,90.5,90.5,4240.0,78.7071,78.7332,78.6897,78.6897,4240.0
2017-07-27 11:15:00,90.51,90.53,90.48,90.48,6994.0,78.6984,78.7158,78.6723,78.6723,6994.0
2017-07-27 11:20:00,90.48,90.52,90.42,90.42,33320.0,78.6723,78.7071,78.6201,78.6201,33320.0
2017-07-27 11:25:00,90.42,90.42,90.3,90.31,7657.0,78.6201,78.6201,78.5158,78.5245,7657.0
2017-07-27 11:30:00,90.31,90.47,90.31,90.46,5678.0,78.5245,78.6636,78.5245,78.6549,5678.0
2017-07-27 11:35:00,90.47,90.59,90.46,90.51,11585.0,78.6636,78.7679,78.6549,78.6984,11585.0
2017-07-27 11:40:00,90.52,90.52,90.35,90.4,44136.0,78.7071,78.7071,78.5593,78.6027,44136.0
2017-07-27 11:45:00,90.41,90.47,90.38,90.45,15001.0,78.6114,78.6636,78.5853,78.6462,15001.0
2017-07-27 11:50:00,90.45,90.55,90.45,90.52,6249.0,78.6462,78.7332,78.6462,78.7071,6249.0
2017-07-27 11:55:00,90.52,90.52,90.42,90.44,4953.0,78.7071,78.7071,78.6201,78.6375,4953.0
2017-07-27 12:00:00,90.45,90.47,90.44,90.46,3980.0,78.6462,78.6636,78.6375,78.6549,3980.0
2017-07-27 12:05:00,90.46,90.48,90.44,90.48,5891.0,78.6549,78.6723,78.6375,78.6723,5891.0
2017-07-27 12:10:00,90.47,90.5,90.46,90.5,4049.0,78.6636,78.6897,78.6549,78.6897,4049.0
2017-07-27 12:15:00,90.48,90.48,90.44,90.44,6712.0,78.6723,78.6723,78.6375,78.6375,6712.0
2017-07-27 12:20:00,90.45,90.53,90.44,90.53,12935.0,78.6462,78.7158,78.6375,78.7158,12935.0
2017-07-27 12:25:00,90.51,90.52,90.39,90.4,12330.0,78.6984,78.7071,78.594,78.6027,12330.0
2017-07-27 12:30:00,90.4,90.42,90.31,90.33,7770.0,78.6027,78.6201,78.5245,78.5419,7770.0
2017-07-27 12:35:00,90.29,90.33,90.29,90.32,6237.0,78.5071,78.5419,78.5071,78.5332,6237.0
2017-07-27 12:40:00,90.33,90.58,90.32,90.58,17990.0,78.5419,78.7592,78.5332,78.7592,17990.0
2017-07-27 12:45:00,90.58,90.66,90.57,90.66,8193.0,78.7592,78.8288,78.7505,78.8288,8193.0
2017-07-27 12:50:00,90.63,90.72,90.61,90.63,14471.0,78.8027,78.881,78.7853,78.8027,14471.0
2017-07-27 12:55:00,90.61,90.61,90.47,90.55,28613.0,78.7853,78.7853,78.6636,78.7332,28613.0
2017-07-27 13:00:00,90.53,90.61,90.47,90.51,14345.0,78.7158,78.7853,78.6636,78.6984,14345.0
2017-07-27 13:05:00,90.51,90.54,90.47,90.49,43269.0,78.6984,78.7245,78.6636,78.681,43269.0
2017-07-27 13:10:00,90.49,90.54,90.47,90.47,89168.0,78.681,78.7245,78.6636,78.6636,89168.0
2017-07-27 13:15:00,90.47,90.48,90.44,90.47,27649.0,78.6636,78.6723,78.6375,78.6636,27649.0
2017-07-27 13:20:00,90.44,90.51,90.41,90.44,36416.0,78.6375,78.6984,78.6114,78.6375,36416.0
2017-07-27 13:25:00,90.44,90.54,90.44,90.5,51959.0,78.6375,78.7245,78.6375,78.6897,51959.0
2017-07-27 13:30:00,90.51,90.54,90.25,90.39,19722.0,78.6984,78.7245,78.4723,78.594,19722.0
2017-07-27 13:35:00,90.35,90.39,90.27,90.29,36699.0,78.5593,78.594,78.4897,78.5071,36699.0
2017-07-27 13:40:00,90.27,90.46,90.27,90.46,28995.0,78.4897,78.6549,78.4897,78.6549,28995.0
2017-07-27 13:45:00,90.49,90.56,90.4,90.42,13015.0,78.681,78.7418,78.6027,78.6201,13015.0
2017-07-27 13:50:00,90.41,90.45,90.39,90.45,14222.0,78.6114,78.6462,78.594,78.6462,14222.0
2017-07-27 13:55:00,90.45,90.47,90.3,90.34,24253.0,78.6462,78.6636,78.5158,78.5506,24253.0
2017-07-27 14:00:00,90.35,90.45,90.29,90.42,13966.0,78.5593,78.6462,78.5071,78.6201,13966.0
2017-07-27 14:05:00,90.43,90.6,90.42,90.58,18487.0,78.6288,78.7766,78.6201,78.7592,18487.0
2017-07-27 14:10:00,90.59,90.67,90.56,90.64,16080.0,78.7679,78.8375,78.7418,78.8114,16080.0
2017-07-27 14:15:00,90.61,90.63,90.58,90.59,9881.0,78.7853,78.8027,78.7592,78.7679,9881.0
2017-07-27 14:20:00,90.59,90.61,90.58,90.58,12216.0,78.7679,78.7853,78.7592,78.7592,12216.0
2017-07-27 14:25:00,90.58,90.58,90.48,90.5,47413.0,78.7592,78.7592,78.6723,78.6897,47413.0
2017-07-27 14:30:00,90.48,90.5,90.48,90.49,24273.0,78.6723,78.6897,78.6723,78.681,24273.0
2017-07-27 14:35:00,90.49,90.53,90.48,90.48,9458.0,78.681,78.7158,78.6723,78.6723,9458.0
2017-07-27 14:40:00,90.48,90.48,90.43,90.43,53034.0,78.6723,78.6723,78.6288,78.6288,53034.0
2017-07-27 14:45:00,90.43,90.45,90.43,90.43,9555.0,78.6288,78.6462,78.6288,78.6288,9555.0
2017-07-27 14:50:00,90.43,90.46,90.43,90.43,14487.0,78.6288,78.6549,78.6288,78.6288,14487.0
2017-07-27 14:55:00,90.43,90.46,90.43,90.44,14562.0,78.6288,78.6549,78.6288,78.6375,14562.0
2017-07-27 15:00:00,90.43,90.57,90.43,90.51,14587.0,78.6288,78.7505,78.6288,78.6984,14587.0
2017-07-27 15:05:00,90.52,90.54,90.49,90.52,19481.0,78.7071,78.7245,78.681,78.7071,19481.0
2017-07-27 15:10:00,90.52,90.6,90.51,90.6,8585.0,78.7071,78.7766,78.6984,78.7766,8585.0
2017-07-27 15:15:00,90.62,90.65,90.58,90.58,11581.0,78.794,78.8201,78.7592,78.7592,11581.0
2017-07-27 15:20:00,90.58,90.62,90.53,90.59,17467.0,78.7592,78.794,78.7158,78.7679,17467.0
2017-07-27 15:25:00,90.59,90.75,90.59,90.7,19960.0,78.7679,78.9071,78.7679,78.8636,19960.0
2017-07-27 15:30:00,90.71,90.73,90.63,90.73,13570.0,78.8723,78.8897,78.8027,78.8897,13570.0
2017-07-27 15:35:00,90.71,90.74,90.69,90.74,17841.0,78.8723,78.8984,78.8549,78.8984,17841.0
2017-07-27 15:40:00,90.74,90.74,90.68,90.68,16842.0,78.8984,78.8984,78.8462,78.8462,16842.0
2017-07-27 15:45:00,90.68,90.85,90.65,90.82,37845.0,78.8462,78.994,78.8201,78.9679,37845.0
2017-07-27 15:50:00,90.82,90.85,90.78,90.82,45084.0,78.9679,78.994,78.9331,78.9679,45084.0
2017-07-27 15:55:00,90.81,91.06,90.81,91.05,203025.0,78.9592,79.1766,78.9592,79.1679,203025.0
2017-07-28 09:30:00,91.0,91.13,90.82,90.82,32582.0,79.1244,79.2375,78.9679,78.9679,32582.0
2017-07-28 09:35:00,90.84,90.98,90.8,90.81,10775.0,78.9853,79.107,78.9505,78.9592,10775.0
2017-07-28 09:40:00,90.85,91.1,90.85,90.94,18582.0,78.994,79.2114,78.994,79.0723,18582.0
2017-07-28 09:45:00,90.94,90.95,90.61,90.61,9866.0,79.0723,79.081,78.7853,78.7853,9866.0
2017-07-28 09:50:00,90.53,90.67,90.5,90.51,17188.0,78.7158,78.8375,78.6897,78.6984,17188.0
2017-07-28 09:55:00,90.49,90.61,90.46,90.54,9402.0,78.681,78.7853,78.6549,78.7245,9402.0
2017-07-28 10:00:00,90.56,90.62,90.52,90.61,12803.0,78.7418,78.794,78.7071,78.7853,12803.0
2017-07-28 10:05:00,90.59,90.59,90.33,90.36,12942.0,78.7679,78.7679,78.5419,78.5679,12942.0
2017-07-28 10:10:00,90.36,90.56,90.35,90.56,9895.0,78.5679,78.7418,78.5593,78.7418,9895.0
2017-07-28 10:15:00,90.56,90.57,90.52,90.56,9789.0,78.7418,78.7505,78.7071,78.7418,9789.0
2017-07-28 10:20:00,90.54,90.58,90.45,90.45,4400.0,78.7245,78.7592,78.6462,78.6462,4400.0
2017-07-28 10:25:00,90.48,90.53,90.42,90.47,7029.0,78.6723,78.7158,78.6201,78.6636,7029.0
2017-07-28 10:30:00,90.46,90.54,90.46,90.5,17855.0,78.6549,78.7245,78.6549,78.6897,17855.0
2017-07-28 10:35:00,90.48,90.71,90.48,90.68,20507.0,78.6723,78.8723,78.6723,78.8462,20507.0
2017-07-28 10:40:00,90.65,90.88,90.65,90.83,9891.0,78.8201,79.0201,78.8201,78.9766,9891.0
2017-07-28 10:45:00,90.84,90.87,90.8,90.86,13062.0,78.9853,79.0114,78.9505,79.0027,13062.0
2017-07-28 10:50:00,90.84,90.85,90.67,90.7,28422.0,78.9853,78.994,78.8375,78.8636,28422.0
2017-07-28 10:55:00,90.7,90.77,90.7,90.71,4800.0,78.8636,78.9244,78.8636,78.8723,4800.0
2017-07-28 11:00:00,90.71,90.78,90.71,90.78,10311.0,78.8723,78.9331,78.8723,78.9331,10311.0
2017-07-28 11:05:00,90.78,90.78,90.69,90.76,15387.0,78.9331,78.9331,78.8549,78.9157,15387.0
2017-07-28 11:10:00,90.74,90.87,90.74,90.84,12526.0,78.8984,79.0114,78.8984,78.9853,12526.0
2017-07-28 11:15:00,90.83,90.85,90.78,90.79,9883.0,78.9766,78.994,78.9331,78.9418,9883.0
2017-07-28 11:20:00,90.77,90.79,90.7,90.71,9340.0,78.9244,78.9418,78.8636,78.8723,9340.0
2017-07-28 11:25:00,90.69,90.71,90.64,90.64,11216.0,78.8549,78.8723,78.8114,78.8114,11216.0
2017-07-28 11:30:00,90.64,90.73,90.64,90.73,9948.0,78.8114,78.8897,78.8114,78.8897,9948.0
2017-07-28 11:35:00,90.74,90.82,90.73,90.82,9700.0,78.8984,78.9679,78.8897,78.9679,9700.0
2017-07-28 11:40:00,90.82,90.85,90.79,90.85,8228.0,78.9679,78.994,78.9418,78.994,8228.0
2017-07-28 11:45:00,90.83,90.86,90.78,90.79,9531.0,78.9766,79.0027,78.9331,78.9418,9531.0
2017-07-28 11:50:00,90.79,90.85,90.78,90.84,6101.0,78.9418,78.994,78.9331,78.9853,6101.0
2017-07-28 11:55:00,90.85,90.89,90.84,90.85,7000.0,78.994,79.0288,78.9853,78.994,7000.0
2017-07-28 12:00:00,90.86,90.88,90.84,90.87,8598.0,79.0027,79.0201,78.9853,79.0114,8598.0
2017-07-28 12:05:00,90.84,90.89,90.83,90.88,6202.0,78.9853,79.0288,78.9766,79.0201,6202.0
2017-07-28 12:10:00,90.87,90.87,90.83,90.83,3462.0,79.0114,79.0114,78.9766,78.9766,3462.0
2017-07-28 12:15:00,90.84,90.84,90.81,90.84,2800.0,78.9853,78.9853,78.9592,78.9853,2800.0
2017-07-28 12:20:00,90.83,90.9,90.81,90.89,8232.0,78.9766,79.0375,78.9592,79.0288,8232.0
2017-07-28 12:25:00,90.9,90.91,90.87,90.87,3700.0,79.0375,79.0462,79.0114,79.0114,3700.0
2017-07-28 12:30:00,90.86,90.89,90.85,90.87,5877.0,79.0027,79.0288,78.994,79.0114,5877.0
2017-07-28 12:35:00,90.87,90.91,90.86,90.9,12863.0,79.0114,79.0462,79.0027,79.0375,12863.0
2017-07-28 12:40:00,90.88,90.91,90.81,90.81,14680.0,79.0201,79.0462,78.9592,78.9592,14680.0
2017-07-28 12:45:00,90.82,90.9,90.81,90.88,8231.0,78.9679,79.0375,78.9592,79.0201,8231.0
2017-07-28 12:50:00,90.88,90.9,90.84,90.86,7871.0,79.0201,79.0375,78.9853,79.0027,7871.0
2017-07-28 12:55:00,90.85,90.91,90.84,90.87,8872.0,78.994,79.0462,78.9853,79.0114,8872.0
2017-07-28 13:00:00,90.86,90.89,90.84,90.84,4378.0,79.0027,79.0288,78.9853,78.9853,4378.0
2017-07-28 13:05:00,90.86,90.87,90.84,90.86,11582.0,79.0027,79.0114,78.9853,79.0027,11582.0
2017-07-28 13:10:00,90.86,90.88,90.85,90.86,7112.0,79.0027,79.0201,78.994,79.0027,7112.0
2017-07-28 13:15:00,90.88,90.89,90.87,90.89,3946.0,79.0201,79.0288,79.0114,79.0288,3946.0
2017-07-28 13:20:00,90.87,90.9,90.87,90.88,8451.0,79.0114,79.0375,79.0114,79.0201,8451.0
2017-07-28 13:25:00,90.87,90.88,90.83,90.86,1516.0,79.0114,79.0201,78.9766,79.0027,1516.0
2017-07-28 13:30:00,90.83,90.88,90.83,90.83,6298.0,78.9766,79.0201,78.9766,78.9766,6298.0
2017-07-28 13:35:00,90.84,90.84,90.82,90.83,5225.0,78.9853,78.9853,78.9679,78.9766,5225.0
2017-07-28 13:40:00,90.84,90.85,90.82,90.85,5189.0,78.9853,78.994,78.9679,78.994,5189.0
2017-07-28 13:45:00,90.83,90.84,90.82,90.83,3284.0,78.9766,78.9853,78.9679,78.9766,3284.0
2017-07-28 13:50:00,90.83,90.83,90.79,90.8,5935.0,78.9766,78.9766,78.9418,78.9505,5935.0
2017-07-28 13:55:00,90.8,90.81,90.77,90.79,3928.0,78.9505,78.9592,78.9244,78.9418,3928.0
2017-07-28 14:00:00,90.79,90.93,90.78,90.89,11299.0,78.9418,79.0636,78.9331,79.0288,11299.0
2017-07-28 14:05:00,90.9,90.9,90.85,90.87,2762.0,79.0375,79.0375,78.994,79.0114,2762.0
2017-07-28 14:10:00,90.86,90.87,90.83,90.83,2545.0,79.0027,79.0114,78.9766,78.9766,2545.0
2017-07-28 14:15:00,90.83,90.92,90.82,90.92,7850.0,78.9766,79.0549,78.9679,79.0549,7850.0
2017-07-28 14:20:00,90.92,90.95,90.89,90.9,8642.0,79.0549,79.081,79.0288,79.0375,8642.0
2017-07-28 14:25:00,90.9,90.9,90.81,90.83,14969.0,79.0375,79.0375,78.9592,78.9766,14969.0
2017-07-28 14:30:00,90.83,90.85,90.8,90.8,12865.0,78.9766,78.994,78.9505,78.9505,12865.0
2017-07-28 14:35:00,90.81,90.83,90.79,90.8,5751.0,78.9592,78.9766,78.9418,78.9505,5751.0
2017-07-28 14:40:00,90.81,90.84,90.78,90.78,8037.0,78.9592,78.9853,78.9331,78.9331,8037.0
2017-07-28 14:45:00,90.78,90.82,90.78,90.8,7501.0,78.9331,78.9679,78.9331,78.9505,7501.0
2017-07-28 14:50:00,90.79,90.81,90.78,90.79,5022.0,78.9418,78.9592,78.9331,78.9418,5022.0
2017-07-28 14:55:00,90.8,90.84,90.79,90.82,11449.0,78.9505,78.9853,78.9418,78.9679,11449.0
2017-07-28 15:00:00,90.81,90.87,90.81,90.86,19421.0,78.9592,79.0114,78.9592,79.0027,19421.0
2017-07-28 15:05:00,90.85,90.86,90.84,90.85,8101.0,78.994,79.0027,78.9853,78.994,8101.0
2017-07-28 15:10:00,90.84,91.0,90.84,90.92,87920.0,78.9853,79.1244,78.9853,79.0549,87920.0
2017-07-28 15:15:00,90.93,90.96,90.85,90.89,32803.0,79.0636,79.0896,78.994,79.0288,32803.0
2017-07-28 15:20:00,90.89,90.89,90.86,90.87,10995.0,79.0288,79.0288,79.0027,79.0114,10995.0
2017-07-28 15:25:00,90.87,90.87,90.84,90.84,5910.0,79.0114,79.0114,78.9853,78.9853,5910.0
2017-07-28 15:30:00,90.84,90.86,90.84,90.84,13987.0,78.9853,79.0027,78.9853,78.9853,13987.0
2017-07-28 15:35:00,90.84,90.85,90.82,90.83,15269.0,78.9853,78.994,78.9679,78.9766,15269.0
2017-07-28 15:40:00,90.83,90.85,90.8,90.8,22512.0,78.9766,78.994,78.9505,78.9505,22512.0
2017-07-28 15:45:00,90.81,90.87,90.8,90.84,23785.0,78.9592,79.0114,78.9505,78.9853,23785.0
2017-07-28 15:50:00,90.85,90.89,90.84,90.89,27359.0,78.994,79.0288,78.9853,79.0288,27359.0
2017-07-28 15:55:00,90.88,90.93,90.84,90.85,64388.0,79.0201,79.0636,78.9853,78.994,64388.0
2017-07-31 09:30:00,91.18,91.46,91.18,91.46,21365.0,79.2809,79.5244,79.2809,79.5244,21365.0
2017-07-31 09:35:00,91.5,91.56,91.41,91.45,19035.0,79.5592,79.6113,79.4809,79.5157,19035.0
2017-07-31 09:40:00,91.44,91.44,91.31,91.33,13392.0,79.507,79.507,79.394,79.4114,13392.0
2017-07-31 09:45:00,91.33,91.33,91.26,91.3,23225.0,79.4114,79.4114,79.3505,79.3853,23225.0
2017-07-31 09:50:00,91.33,91.33,91.23,91.3,11112.0,79.4114,79.4114,79.3244,79.3853,11112.0
2017-07-31 09:55:00,91.31,91.39,91.28,91.34,8985.0,79.394,79.4635,79.3679,79.4201,8985.0
2017-07-31 10:00:00,91.33,91.35,91.21,91.21,28907.0,79.4114,79.4288,79.307,79.307,28907.0
2017-07-31 10:05:00,91.24,91.24,90.99,91.12,18088.0,79.3331,79.3331,79.1157,79.2288,18088.0
2017-07-31 10:10:00,91.14,91.22,91.14,91.15,16920.0,79.2462,79.3157,79.2462,79.2549,16920.0
2017-07-31 10:15:00,91.15,91.21,91.15,91.19,12433.0,79.2549,79.307,79.2549,79.2896,12433.0
2017-07-31 10:20:00,91.22,91.23,91.14,91.23,18219.0,79.3157,79.3244,79.2462,79.3244,18219.0
2017-07-31 10:25:00,91.23,91.25,91.2,91.23,8135.0,79.3244,79.3418,79.2983,79.3244,8135.0
2017-07-31 10:30:00,91.23,91.32,91.22,91.32,13593.0,79.3244,79.4027,79.3157,79.4027,13593.0
2017-07-31 10:35:00,91.35,91.39,91.29,91.33,17384.0,79.4288,79.4635,79.3766,79.4114,17384.0
2017-07-31 10:40:00,91.34,91.43,91.34,91.38,10752.0,79.4201,79.4983,79.4201,79.4548,10752.0
2017-07-31 10:45:00,91.39,91.44,91.33,91.33,27043.0,79.4635,79.507,79.4114,79.4114,27043.0
2017-07-31 10:50:00,91.3,91.3,91.19,91.24,6414.0,79.3853,79.3853,79.2896,79.3331,6414.0
2017-07-31 10:55:00,91.23,91.39,91.22,91.34,10520.0,79.3244,79.4635,79.3157,79.4201,10520.0
2017-07-31 11:00:00,91.36,91.43,91.29,91.29,21386.0,79.4374,79.4983,79.3766,79.3766,21386.0
2017-07-31 11:05:00,91.29,91.38,91.28,91.38,12754.0,79.3766,79.4548,79.3679,79.4548,12754.0
2017-07-31 11:10:00,91.39,91.39,91.32,91.34,7414.0,79.4635,79.4635,79.4027,79.4201,7414.0
2017-07-31 11:15:00,91.35,91.42,91.34,91.36,10493.0,79.4288,79.4896,79.4201,79.4374,10493.0
2017-07-31 11:20:00,91.36,91.36,91.29,91.3,6400.0,79.4374,79.4374,79.3766,79.3853,6400.0
2017-07-31 11:25:00,91.28,91.31,91.27,91.31,3600.0,79.3679,79.394,79.3592,79.394,3600.0
2017-07-31 11:30:00,91.32,91.35,91.3,91.3,22730.0,79.4027,79.4288,79.3853,79.3853,22730.0
2017-07-31 11:35:00,91.3,91.31,91.25,91.29,23451.0,79.3853,79.394,79.3418,79.3766,23451.0
2017-07-31 11:40:00,91.3,91.36,91.3,91.33,10251.0,79.3853,79.4374,79.3853,79.4114,10251.0
2017-07-31 11:45:00,91.33,91.34,91.28,91.29,9383.0,79.4114,79.4201,79.3679,79.3766,9383.0
2017-07-31 11:50:00,91.29,91.29,91.22,91.22,10901.0,79.3766,79.3766,79.3157,79.3157,10901.0
2017-07-31 11:55:00,91.22,91.24,91.19,91.22,12725.0,79.3157,79.3331,79.2896,79.3157,12725.0
2017-07-31 12:00:00,91.22,91.22,91.16,91.16,12624.0,79.3157,79.3157,79.2635,79.2635,12624.0
2017-07-31 12:05:00,91.16,91.21,91.1,91.21,10453.0,79.2635,79.307,79.2114,79.307,10453.0
2017-07-31 12:10:00,91.21,91.31,91.2,91.31,10585.0,79.307,79.394,79.2983,79.394,10585.0
2017-07-31 12:15:00,91.31,91.36,91.27,91.36,41752.0,79.394,79.4374,79.3592,79.4374,41752.0
2017-07-31 12:20:00,91.35,91.4,91.33,91.4,48080.0,79.4288,79.4722,79.4114,79.4722,48080.0
2017-07-31 12:25:00,91.4,91.45,91.39,91.42,6769.0,79.4722,79.5157,79.4635,79.4896,6769.0
2017-07-31 12:30:00,91.43,91.43,91.32,91.32,10167.0,79.4983,79.4983,79.4027,79.4027,10167.0
2017-07-31 12:35:00,91.33,91.35,91.33,91.35,7970.0,79.4114,79.4288,79.4114,79.4288,7970.0
2017-07-31 12:40:00,91.35,91.36,91.33,91.36,12610.0,79.4288,79.4374,79.4114,79.4374,12610.0
2017-07-31 12:45:00,91.36,91.42,91.34,91.34,13638.0,79.4374,79.4896,79.4201,79.4201,13638.0
2017-07-31 12:50:00,91.35,91.35,91.31,91.33,9558.0,79.4288,79.4288,79.394,79.4114,9558.0
2017-07-31 12:55:00,91.33,91.33,91.29,91.29,5563.0,79.4114,79.4114,79.3766,79.3766,5563.0
2017-07-31 13:00:00,91.27,91.31,91.23,91.28,8949.0,79.3592,79.394,79.3244,79.3679,8949.0
2017-07-31 13:05:00,91.27,91.29,91.23,91.23,4449.0,79.3592,79.3766,79.3244,79.3244,4449.0
2017-07-31 13:10:00,91.23,91.25,91.22,91.22,5090.0,79.3244,79.3418,79.3157,79.3157,5090.0
2017-07-31 13:15:00,91.23,91.27,91.23,91.27,7700.0,79.3244,79.3592,79.3244,79.3592,7700.0
2017-07-31 13:20:00,91.28,91.3,91.24,91.26,13257.0,79.3679,79.3853,79.3331,79.3505,13257.0
2017-07-31 13:25:00,91.26,91.26,91.21,91.24,23814.0,79.3505,79.3505,79.307,79.3331,23814.0
2017-07-31 13:30:00,91.24,91.26,91.2,91.24,11850.0,79.3331,79.3505,79.2983,79.3331,11850.0
2017-07-31 13:35:00,91.23,91.23,91.18,91.19,7102.0,79.3244,79.3244,79.2809,79.2896,7102.0
2017-07-31 13:40:00,91.18,91.25,91.18,91.23,9063.0,79.2809,79.3418,79.2809,79.3244,9063.0
2017-07-31 13:45:00,91.24,91.29,91.24,91.27,6550.0,79.3331,79.3766,79.3331,79.3592,6550.0
2017-07-31 13:50:00,91.27,91.28,91.25,91.28,6424.0,79.3592,79.3679,79.3418,79.3679,6424.0
2017-07-31 13:55:00,91.28,91.29,91.24,91.25,8957.0,79.3679,79.3766,79.3331,79.3418,8957.0
2017-07-31 14:00:00,91.26,91.27,91.25,91.26,10175.0,79.3505,79.3592,79.3418,79.3505,10175.0
2017-07-31 14:05:00,91.26,91.26,91.23,91.24,16441.0,79.3505,79.3505,79.3244,79.3331,16441.0
2017-07-31 14:10:00,91.23,91.29,91.22,91.29,15483.0,79.3244,79.3766,79.3157,79.3766,15483.0
2017-07-31 14:15:00,91.3,91.4,91.29,91.37,16167.0,79.3853,79.4722,79.3766,79.4461,16167.0
2017-07-31 14:20:00,91.37,91.38,91.29,91.29,10229.0,79.4461,79.4548,79.3766,79.3766,10229.0
2017-07-31 14:25:00,91.29,91.31,91.26,91.26,6117.0,79.3766,79.394,79.3505,79.3505,6117.0
2017-07-31 14:30:00,91.27,91.31,91.26,91.31,8100.0,79.3592,79.394,79.3505,79.394,8100.0
2017-07-31 14:35:00,91.3,91.3,91.2,91.25,15561.0,79.3853,79.3853,79.2983,79.3418,15561.0
2017-07-31 14:40:00,91.26,91.27,91.22,91.23,10810.0,79.3505,79.3592,79.3157,79.3244,10810.0
2017-07-31 14:45:00,91.23,91.23,91.16,91.17,19651.0,79.3244,79.3244,79.2635,79.2722,19651.0
2017-07-31 14:50:00,91.17,91.26,91.16,91.23,18132.0,79.2722,79.3505,79.2635,79.3244,18132.0
2017-07-31 14:55:00,91.22,91.26,91.2,91.25,8927.0,79.3157,79.3505,79.2983,79.3418,8927.0
2017-07-31 15:00:00,91.25,91.29,91.25,91.28,12482.0,79.3418,79.3766,79.3418,79.3679,12482.0
2017-07-31 15:05:00,91.28,91.28,91.24,91.25,10525.0,79.3679,79.3679,79.3331,79.3418,10525.0
2017-07-31 15:10:00,91.25,91.26,91.15,91.21,77942.0,79.3418,79.3505,79.2549,79.307,77942.0
2017-07-31 15:15:00,91.21,91.24,91.2,91.22,44928.0,79.307,79.3331,79.2983,79.3157,44928.0
2017-07-31 15:20:00,91.22,91.29,91.21,91.29,35570.0,79.3157,79.3766,79.307,79.3766,35570.0
2017-07-31 15:25:00,91.29,91.34,91.25,91.3,28268.0,79.3766,79.4201,79.3418,79.3853,28268.0
2017-07-31 15:30:00,91.3,91.31,91.26,91.27,23136.0,79.3853,79.394,79.3505,79.3592,23136.0
2017-07-31 15:35:00,91.27,91.28,91.25,91.25,10288.0,79.3592,79.3679,79.3418,79.3418,10288.0
2017-07-31 15:40:00,91.25,91.27,91.24,91.26,24042.0,79.3418,79.3592,79.3331,79.3505,24042.0
2017-07-31 15:45:00,91.27,91.27,91.24,91.26,22849.0,79.3592,79.3592,79.3331,79.3505,22849.0
2017-07-31 15:50:00,91.25,91.25,91.2,91.23,44944.0,79.3418,79.3418,79.2983,79.3244,44944.0
2017-07-31 15:55:00,91.24,91.28,91.16,91.25,202982.0,79.3331,79.3679,79.2635,79.3418,202982.0
2017-08-01 09:30:00,91.71,91.79,91.64,91.78,123342.0,79.7418,79.8113,79.6809,79.8026,123342.0
2017-08-01 09:35:00,91.75,91.75,91.46,91.48,21462.0,79.7766,79.7766,79.5244,79.5418,21462.0
2017-08-01 09:40:00,91.45,91.63,91.4,91.61,16824.0,79.5157,79.6722,79.4722,79.6548,16824.0
2017-08-01 09:45:00,91.61,91.71,91.52,91.64,15987.0,79.6548,79.7418,79.5766,79.6809,15987.0
2017-08-01 09:50:00,91.67,91.67,91.55,91.6,37289.0,79.707,79.707,79.6027,79.6461,37289.0
2017-08-01 09:55:00,91.63,91.72,91.62,91.62,5512.0,79.6722,79.7505,79.6635,79.6635,5512.0
2017-08-01 10:00:00,91.65,91.7,91.55,91.6,35228.0,79.6896,79.7331,79.6027,79.6461,35228.0
2017-08-01 10:05:00,91.6,91.69,91.6,91.6,8044.0,79.6461,79.7244,79.6461,79.6461,8044.0
2017-08-01 10:10:00,91.59,91.62,91.55,91.59,11740.0,79.6374,79.6635,79.6027,79.6374,11740.0
2017-08-01 10:15:00,91.61,91.65,91.56,91.56,6176.0,79.6548,79.6896,79.6113,79.6113,6176.0
2017-08-01 10:20:00,91.55,91.55,91.44,91.45,10402.0,79.6027,79.6027,79.507,79.5157,10402.0
2017-08-01 10:25:00,91.48,91.52,91.46,91.52,3924.0,79.5418,79.5766,79.5244,79.5766,3924.0
2017-08-01 10:30:00,91.52,91.64,91.52,91.56,12795.0,79.5766,79.6809,79.5766,79.6113,12795.0
2017-08-01 10:35:00,91.58,91.59,91.51,91.52,5200.0,79.6287,79.6374,79.5679,79.5766,5200.0
2017-08-01 10:40:00,91.52,91.61,91.52,91.61,4916.0,79.5766,79.6548,79.5766,79.6548,4916.0
2017-08-01 10:45:00,91.64,91.66,91.58,91.65,9095.0,79.6809,79.6983,79.6287,79.6896,9095.0
2017-08-01 10:50:00,91.65,91.65,91.53,91.54,17118.0,79.6896,79.6896,79.5853,79.594,17118.0
2017-08-01 10:55:00,91.54,91.55,91.45,91.45,8800.0,79.594,79.6027,79.5157,79.5157,8800.0
2017-08-01 11:00:00,91.47,91.47,91.29,91.33,12915.0,79.5331,79.5331,79.3766,79.4114,12915.0
2017-08-01 11:05:00,91.33,91.37,91.28,91.28,5647.0,79.4114,79.4461,79.3679,79.3679,5647.0
2017-08-01 11:10:00,91.27,91.42,91.24,91.41,15507.0,79.3592,79.4896,79.3331,79.4809,15507.0
2017-08-01 11:15:00,91.4,91.56,91.4,91.53,12880.0,79.4722,79.6113,79.4722,79.5853,12880.0
2017-08-01 11:20:00,91.52,91.54,91.5,91.53,7685.0,79.5766,79.594,79.5592,79.5853,7685.0
2017-08-01 11:25:00,91.53,91.62,91.51,91.57,14399.0,79.5853,79.6635,79.5679,79.62,14399.0
2017-08-01 11:30:00,91.6,91.6,91.5,91.53,131984.0,79.6461,79.6461,79.5592,79.5853,131984.0
2017-08-01 11:35:00,91.53,91.58,91.52,91.57,47682.0,79.5853,79.6287,79.5766,79.62,47682.0
2017-08-01 11:40:00,91.57,91.6,91.38,91.56,13279.0,79.62,79.6461,79.4548,79.6113,13279.0
2017-08-01 11:45:00,91.55,91.56,91.5,91.52,8400.0,79.6027,79.6113,79.5592,79.5766,8400.0
2017-08-01 11:50:00,91.5,91.53,91.46,91.5,8836.0,79.5592,79.5853,79.5244,79.5592,8836.0
2017-08-01 11:55:00,91.5,91.57,91.45,91.47,10922.0,79.5592,79.62,79.5157,79.5331,10922.0
2017-08-01 12:00:00,91.47,91.47,91.38,91.38,9600.0,79.5331,79.5331,79.4548,79.4548,9600.0
2017-08-01 12:05:00,91.39,91.39,91.34,91.36,5400.0,79.4635,79.4635,79.4201,79.4374,5400.0
2017-08-01 12:10:00,91.38,91.49,91.36,91.47,10779.0,79.4548,79.5505,79.4374,79.5331,10779.0
2017-08-01 12:15:00,91.46,91.54,91.45,91.46,9061.0,79.5244,79.594,79.5157,79.5244,9061.0
2017-08-01 12:20:00,91.45,91.47,91.44,91.45,1800.0,79.5157,79.5331,79.507,79.5157,1800.0
2017-08-01 12:25:00,91.47,91.49,91.4,91.46,13506.0,79.5331,79.5505,79.4722,79.5244,13506.0
2017-08-01 12:30:00,91.47,91.47,91.41,91.43,5921.0,79.5331,79.5331,79.4809,79.4983,5921.0
2017-08-01 12:35:00,91.44,91.44,91.41,91.42,2515.0,79.507,79.507,79.4809,79.4896,2515.0
2017-08-01 12:40:00,91.42,91.48,91.41,91.45,11655.0,79.4896,79.5418,79.4809,79.5157,11655.0
2017-08-01 12:45:00,91.46,91.49,91.46,91.47,6750.0,79.5244,79.5505,79.5244,79.5331,6750.0
2017-08-01 12:50:00,91.48,91.49,91.46,91.48,8544.0,79.5418,79.5505,79.5244,79.5418,8544.0
2017-08-01 12:55:00,91.47,91.48,91.41,91.41,6830.0,79.5331,79.5418,79.4809,79.4809,6830.0
2017-08-01 13:00:00,91.41,91.42,91.39,91.4,8907.0,79.4809,79.4896,79.4635,79.4722,8907.0
2017-08-01 13:05:00,91.41,91.42,91.37,91.41,84587.0,79.4809,79.4896,79.4461,79.4809,84587.0
2017-08-01 13:10:00,91.43,91.67,91.43,91.63,12764.0,79.4983,79.707,79.4983,79.6722,12764.0
2017-08-01 13:15:00,91.62,91.62,91.38,91.4,11824.0,79.6635,79.6635,79.4548,79.4722,11824.0
2017-08-01 13:20:00,91.37,91.44,91.34,91.41,6200.0,79.4461,79.507,79.4201,79.4809,6200.0
2017-08-01 13:25:00,91.42,91.44,91.4,91.42,4754.0,79.4896,79.507,79.4722,79.4896,4754.0
2017-08-01 13:30:00,91.4,91.46,91.39,91.43,14069.0,79.4722,79.5244,79.4635,79.4983,14069.0
2017-08-01 13:35:00,91.41,91.5,91.4,91.5,9657.0,79.4809,79.5592,79.4722,79.5592,9657.0
2017-08-01 13:40:00,91.51,91.54,91.46,91.49,17649.0,79.5679,79.594,79.5244,79.5505,17649.0
2017-08-01 13:45:00,91.5,91.55,91.5,91.55,3228.0,79.5592,79.6027,79.5592,79.6027,3228.0
2017-08-01 13:50:00,91.55,91.55,91.51,91.52,5200.0,79.6027,79.6027,79.5679,79.5766,5200.0
2017-08-01 13:55:00,91.51,91.52,91.45,91.48,4750.0,79.5679,79.5766,79.5157,79.5418,4750.0
2017-08-01 14:00:00,91.47,91.48,91.45,91.46,2600.0,79.5331,79.5418,79.5157,79.5244,2600.0
2017-08-01 14:05:00,91.46,91.65,91.45,91.65,19646.0,79.5244,79.6896,79.5157,79.6896,19646.0
2017-08-01 14:10:00,91.65,91.67,91.63,91.66,10160.0,79.6896,79.707,79.6722,79.6983,10160.0
2017-08-01 14:15:00,91.65,91.66,91.61,91.66,11152.0,79.6896,79.6983,79.6548,79.6983,11152.0
2017-08-01 14:20:00,91.66,91.67,91.63,91.65,13233.0,79.6983,79.707,79.6722,79.6896,13233.0
2017-08-01 14:25:00,91.65,91.65,91.61,91.63,7201.0,79.6896,79.6896,79.6548,79.6722,7201.0
2017-08-01 14:30:00,91.63,91.66,91.62,91.65,18690.0,79.6722,79.6983,79.6635,79.6896,18690.0
2017-08-01 14:35:00,91.63,91.66,91.54,91.58,40468.0,79.6722,79.6983,79.594,79.6287,40468.0
2017-08-01 14:40:00,91.59,91.64,91.58,91.64,8809.0,79.6374,79.6809,79.6287,79.6809,8809.0
2017-08-01 14:45:00,91.64,91.64,91.52,91.52,9441.0,79.6809,79.6809,79.5766,79.5766,9441.0
2017-08-01 14:50:00,91.52,91.62,91.5,91.62,24910.0,79.5766,79.6635,79.5592,79.6635,24910.0
2017-08-01 14:55:00,91.63,91.65,91.59,91.59,12648.0,79.6722,79.6896,79.6374,79.6374,12648.0
2017-08-01 15:00:00,91.59,91.6,91.48,91.48,8987.0,79.6374,79.6461,79.5418,79.5418,8987.0
2017-08-01 15:05:00,91.48,91.58,91.48,91.58,13210.0,79.5418,79.6287,79.5418,79.6287,13210.0
2017-08-01 15:10:00,91.57,91.59,91.57,91.58,8526.0,79.62,79.6374,79.62,79.6287,8526.0
2017-08-01 15:15:00,91.59,91.62,91.58,91.59,16757.0,79.6374,79.6635,79.6287,79.6374,16757.0
2017-08-01 15:20:00,91.59,91.59,91.49,91.5,19490.0,79.6374,79.6374,79.5505,79.5592,19490.0
2017-08-01 15:25:00,91.5,91.56,91.49,91.56,23044.0,79.5592,79.6113,79.5505,79.6113,23044.0
2017-08-01 15:30:00,91.56,91.59,91.5,91.52,43699.0,79.6113,79.6374,79.5592,79.5766,43699.0
2017-08-01 15:35:00,91.52,91.53,91.5,91.53,30083.0,79.5766,79.5853,79.5592,79.5853,30083.0
2017-08-01 15:40:00,91.53,91.54,91.49,91.54,39659.0,79.5853,79.594,79.5505,79.594,39659.0
2017-08-01 15:45:00,91.54,91.6,91.54,91.57,31432.0,79.594,79.6461,79.594,79.62,31432.0
2017-08-01 15:50:00,91.57,91.58,91.51,91.55,57692.0,79.62,79.6287,79.5679,79.6027,57692.0
2017-08-01 15:55:00,91.56,91.9,91.55,91.83,203247.0,79.6113,79.907,79.6027,79.8461,203247.0
2017-08-02 09:30:00,91.9,92.23,91.27,91.29,66187.0,79.907,80.1939,79.3592,79.3766,66187.0
2017-08-02 09:35:00,91.35,92.78,91.34,92.23,43246.0,79.4288,80.6721,79.4201,80.1939,43246.0
2017-08-02 09:40:00,92.23,92.47,91.3,91.33,46225.0,80.1939,80.4026,79.3853,79.4114,46225.0
2017-08-02 09:45:00,91.3,91.39,90.89,91.07,52757.0,79.3853,79.4635,79.0288,79.1853,52757.0
2017-08-02 09:50:00,91.04,92.26,91.04,91.73,68053.0,79.1592,80.22,79.1592,79.7592,68053.0
2017-08-02 09:55:00,91.68,91.91,91.4,91.54,37799.0,79.7157,79.9157,79.4722,79.594,37799.0
2017-08-02 10:00:00,91.57,91.57,91.0,91.1,18698.0,79.62,79.62,79.1244,79.2114,18698.0
2017-08-02 10:05:00,91.09,91.66,91.09,91.61,20435.0,79.2027,79.6983,79.2027,79.6548,20435.0
2017-08-02 10:10:00,91.61,91.64,91.29,91.64,36945.0,79.6548,79.6809,79.3766,79.6809,36945.0
2017-08-02 10:15:00,91.66,91.72,91.39,91.39,21096.0,79.6983,79.7505,79.4635,79.4635,21096.0
2017-08-02 10:20:00,91.33,91.33,90.96,91.29,11290.0,79.4114,79.4114,79.0896,79.3766,11290.0
2017-08-02 10:25:00,91.19,91.42,91.19,91.26,5686.0,79.2896,79.4896,79.2896,79.3505,5686.0
2017-08-02 10:30:00,91.28,91.3,91.06,91.29,23289.0,79.3679,79.3853,79.1766,79.3766,23289.0
2017-08-02 10:35:00,91.28,91.3,91.14,91.2,5185.0,79.3679,79.3853,79.2462,79.2983,5185.0
2017-08-02 10:40:00,91.2,91.25,90.94,90.95,12006.0,79.2983,79.3418,79.0723,79.081,12006.0
2017-08-02 10:45:00,90.98,91.13,90.95,91.1,16933.0,79.107,79.2375,79.081,79.2114,16933.0
2017-08-02 10:50:00,91.1,91.25,91.1,91.18,24893.0,79.2114,79.3418,79.2114,79.2809,24893.0
2017-08-02 10:55:00,91.16,91.42,91.14,91.42,30283.0,79.2635,79.4896,79.2462,79.4896,30283.0
2017-08-02 11:00:00,91.38,91.47,91.26,91.4,11515.0,79.4548,79.5331,79.3505,79.4722,11515.0
2017-08-02 11:05:00,91.4,91.45,91.18,91.2,12602.0,79.4722,79.5157,79.2809,79.2983,12602.0
2017-08-02 11:10:00,91.19,91.45,91.17,91.45,8795.0,79.2896,79.5157,79.2722,79.5157,8795.0
2017-08-02 11:15:00,91.42,91.62,91.42,91.43,22941.0,79.4896,79.6635,79.4896,79.4983,22941.0
2017-08-02 11:20:00,91.43,91.53,91.39,91.53,9949.0,79.4983,79.5853,79.4635,79.5853,9949.0
2017-08-02 11:25:00,91.55,91.78,91.55,91.73,24406.0,79.6027,79.8026,79.6027,79.7592,24406.0
2017-08-02 11:30:00,91.69,91.78,91.59,91.59,16745.0,79.7244,79.8026,79.6374,79.6374,16745.0
2017-08-02 11:35:00,91.57,91.62,91.39,91.5,18847.0,79.62,79.6635,79.4635,79.5592,18847.0
2017-08-02 11:40:00,91.48,91.48,91.21,91.21,11398.0,79.5418,79.5418,79.307,79.307,11398.0
2017-08-02 11:45:00,91.17,91.19,90.92,90.92,5239.0,79.2722,79.2896,79.0549,79.0549,5239.0
2017-08-02 11:50:00,90.92,91.44,90.92,91.31,21417.0,79.0549,79.507,79.0549,79.394,21417.0
2017-08-02 11:55:00,91.31,91.32,91.15,91.15,10164.0,79.394,79.4027,79.2549,79.2549,10164.0
2017-08-02 12:00:00,91.18,91.34,91.16,91.34,11994.0,79.2809,79.4201,79.2635,79.4201,11994.0
2017-08-02 12:05:00,91.4,91.65,91.4,91.53,25275.0,79.4722,79.6896,79.4722,79.5853,25275.0
2017-08-02 12:10:00,91.55,91.56,91.41,91.49,10406.0,79.6027,79.6113,79.4809,79.5505,10406.0
2017-08-02 12:15:00,91.48,91.72,91.45,91.71,16727.0,79.5418,79.7505,79.5157,79.7418,16727.0
2017-08-02 12:20:00,91.74,91.74,91.56,91.6,5819.0,79.7679,79.7679,79.6113,79.6461,5819.0
2017-08-02 12:25:00,91.59,91.75,91.38,91.38,20316.0,79.6374,79.7766,79.4548,79.4548,20316.0
2017-08-02 12:30:00,91.38,91.38,91.22,91.24,6836.0,79.4548,79.4548,79.3157,79.3331,6836.0
2017-08-02 12:35:00,91.26,91.33,91.25,91.29,5104.0,79.3505,79.4114,79.3418,79.3766,5104.0
2017-08-02 12:40:00,91.3,91.42,91.26,91.41,14246.0,79.3853,79.4896,79.3505,79.4809,14246.0
2017-08-02 12:45:00,91.43,91.45,91.39,91.41,3220.0,79.4983,79.5157,79.4635,79.4809,3220.0
2017-08-02 12:50:00,91.4,91.4,91.18,91.2,7274.0,79.4722,79.4722,79.2809,79.2983,7274.0
2017-08-02 12:55:00,91.21,91.26,91.18,91.2,15382.0,79.307,79.3505,79.2809,79.2983,15382.0
2017-08-02 13:00:00,91.17,91.19,91.06,91.08,13550.0,79.2722,79.2896,79.1766,79.194,13550.0
2017-08-02 13:05:00,91.06,91.07,90.95,90.99,18025.0,79.1766,79.1853,79.081,79.1157,18025.0
2017-08-02 13:10:00,90.99,91.09,90.95,90.98,29322.0,79.1157,79.2027,79.081,79.107,29322.0
2017-08-02 13:15:00,91.03,91.14,90.99,91.14,14123.0,79.1505,79.2462,79.1157,79.2462,14123.0
2017-08-02 13:20:00,91.14,91.19,91.09,91.11,17224.0,79.2462,79.2896,79.2027,79.2201,17224.0
2017-08-02 13:25:00,91.08,91.12,90.99,91.04,26611.0,79.194,79.2288,79.1157,79.1592,26611.0
2017-08-02 13:30:00,91.04,91.2,90.99,91.2,20948.0,79.1592,79.2983,79.1157,79.2983,20948.0
2017-08-02 13:35:00,91.22,91.3,91.22,91.3,15763.0,79.3157,79.3853,79.3157,79.3853,15763.0
2017-08-02 13:40:00,91.33,91.4,91.33,91.35,29933.0,79.4114,79.4722,79.4114,79.4288,29933.0
2017-08-02 13:45:00,91.35,91.35,91.19,91.21,31951.0,79.4288,79.4288,79.2896,79.307,31951.0
2017-08-02 13:50:00,91.19,91.29,91.14,91.29,9169.0,79.2896,79.3766,79.2462,79.3766,9169.0
2017-08-02 13:55:00,91.29,91.31,91.25,91.31,10971.0,79.3766,79.394,79.3418,79.394,10971.0
2017-08-02 14:00:00,91.31,91.32,91.25,91.3,16393.0,79.394,79.4027,79.3418,79.3853,16393.0
2017-08-02 14:05:00,91.32,91.33,91.27,91.27,4978.0,79.4027,79.4114,79.3592,79.3592,4978.0
2017-08-02 14:10:00,91.29,91.32,91.24,91.24,5107.0,79.3766,79.4027,79.3331,79.3331,5107.0
2017-08-02 14:15:00,91.23,91.3,91.22,91.26,5968.0,79.3244,79.3853,79.3157,79.3505,5968.0
2017-08-02 14:20:00,91.23,91.32,91.22,91.31,19616.0,79.3244,79.4027,79.3157,79.394,19616.0
2017-08-02 14:25:00,91.32,91.4,91.28,91.29,14041.0,79.4027,79.4722,79.3679,79.3766,14041.0
2017-08-02 14:30:00,91.28,91.28,91.14,91.19,16337.0,79.3679,79.3679,79.2462,79.2896,16337.0
2017-08-02 14:35:00,91.23,91.36,91.13,91.22,16659.0,79.3244,79.4374,79.2375,79.3157,16659.0
2017-08-02 14:40:00,91.26,91.26,91.19,91.24,12559.0,79.3505,79.3505,79.2896,79.3331,12559.0
2017-08-02 14:45:00,91.25,91.25,91.12,91.2,11372.0,79.3418,79.3418,79.2288,79.2983,11372.0
2017-08-02 14:50:00,91.2,91.25,91.16,91.24,18400.0,79.2983,79.3418,79.2635,79.3331,18400.0
2017-08-02 14:55:00,91.25,91.35,91.23,91.23,15119.0,79.3418,79.4288,79.3244,79.3244,15119.0
2017-08-02 15:00:00,91.21,91.29,91.2,91.23,20216.0,79.307,79.3766,79.2983,79.3244,20216.0
2017-08-02 15:05:00,91.22,91.24,91.19,91.24,14290.0,79.3157,79.3331,79.2896,79.3331,14290.0
2017-08-02 15:10:00,91.24,91.3,91.23,91.24,25731.0,79.3331,79.3853,79.3244,79.3331,25731.0
2017-08-02 15:15:00,91.27,91.29,91.18,91.25,36404.0,79.3592,79.3766,79.2809,79.3418,36404.0
2017-08-02 15:20:00,91.27,91.29,91.13,91.17,23590.0,79.3592,79.3766,79.2375,79.2722,23590.0
2017-08-02 15:25:00,91.17,91.2,91.13,91.17,27934.0,79.2722,79.2983,79.2375,79.2722,27934.0
2017-08-02 15:30:00,91.19,91.22,91.08,91.17,41415.0,79.2896,79.3157,79.194,79.2722,41415.0
2017-08-02 15:35:00,91.17,91.19,91.05,91.08,49252.0,79.2722,79.2896,79.1679,79.194,49252.0
2017-08-02 15:40:00,91.09,91.13,91.04,91.1,33276.0,79.2027,79.2375,79.1592,79.2114,33276.0
2017-08-02 15:45:00,91.12,91.21,91.08,91.2,66826.0,79.2288,79.307,79.194,79.2983,66826.0
2017-08-02 15:50:00,91.2,91.25,91.11,91.18,79735.0,79.2983,79.3418,79.2201,79.2809,79735.0
2017-08-02 15:55:00,91.17,91.25,91.15,91.19,142508.0,79.2722,79.3418,79.2549,79.2896,142508.0
2017-08-03 09:30:00,91.06,91.52,90.95,91.02,35104.0,79.1766,79.5766,79.081,79.1418,35104.0
2017-08-03 09:35:00,91.06,91.06,90.55,90.8,27441.0,79.1766,79.1766,78.7332,78.9505,27441.0
2017-08-03 09:40:00,90.8,90.97,90.29,90.29,28519.0,78.9505,79.0983,78.5071,78.5071,28519.0
2017-08-03 09:45:00,90.39,90.62,90.28,90.56,30377.0,78.594,78.794,78.4984,78.7418,30377.0
2017-08-03 09:50:00,90.54,90.66,89.89,89.89,41349.0,78.7245,78.8288,78.1593,78.1593,41349.0
2017-08-03 09:55:00,89.9,90.07,89.85,90.05,17580.0,78.168,78.3158,78.1245,78.2984,17580.0
2017-08-03 10:00:00,90.05,90.16,89.86,89.93,33857.0,78.2984,78.394,78.1332,78.1941,33857.0
2017-08-03 10:05:00,89.95,90.12,89.91,89.98,22113.0,78.2115,78.3593,78.1767,78.2375,22113.0
2017-08-03 10:10:00,90.0,90.08,89.91,90.07,17695.0,78.2549,78.3245,78.1767,78.3158,17695.0
2017-08-03 10:15:00,90.08,90.19,90.02,90.02,13192.0,78.3245,78.4201,78.2723,78.2723,13192.0
2017-08-03 10:20:00,90.05,90.19,90.02,90.08,15212.0,78.2984,78.4201,78.2723,78.3245,15212.0
2017-08-03 10:25:00,90.07,90.34,90.07,90.28,14541.0,78.3158,78.5506,78.3158,78.4984,14541.0
2017-08-03 10:30:00,90.29,90.31,90.03,90.11,38492.0,78.5071,78.5245,78.281,78.3506,38492.0
2017-08-03 10:35:00,90.11,90.21,90.09,90.17,34409.0,78.3506,78.4375,78.3332,78.4027,34409.0
2017-08-03 10:40:00,90.18,90.33,90.11,90.33,18297.0,78.4114,78.5419,78.3506,78.5419,18297.0
2017-08-03 10:45:00,90.33,90.5,90.28,90.42,39300.0,78.5419,78.6897,78.4984,78.6201,39300.0
2017-08-03 10:50:00,90.41,90.46,90.28,90.35,18229.0,78.6114,78.6549,78.4984,78.5593,18229.0
2017-08-03 10:55:00,90.34,90.42,90.27,90.41,8117.0,78.5506,78.6201,78.4897,78.6114,8117.0
2017-08-03 11:00:00,90.4,90.47,90.34,90.38,29556.0,78.6027,78.6636,78.5506,78.5853,29556.0
2017-08-03 11:05:00,90.39,90.51,90.36,90.42,33096.0,78.594,78.6984,78.5679,78.6201,33096.0
2017-08-03 11:10:00,90.41,90.48,90.4,90.47,23103.0,78.6114,78.6723,78.6027,78.6636,23103.0
2017-08-03 11:15:00,90.47,90.52,90.4,90.4,20298.0,78.6636,78.7071,78.6027,78.6027,20298.0
2017-08-03 11:20:00,90.38,90.44,90.35,90.44,9339.0,78.5853,78.6375,78.5593,78.6375,9339.0
2017-08-03 11:25:00,90.44,90.44,90.24,90.3,19548.0,78.6375,78.6375,78.4636,78.5158,19548.0
2017-08-03 11:30:00,90.27,90.29,90.21,90.23,21127.0,78.4897,78.5071,78.4375,78.4549,21127.0
2017-08-03 11:35:00,90.23,90.4,90.23,90.36,12494.0,78.4549,78.6027,78.4549,78.5679,12494.0
2017-08-03 11:40:00,90.38,90.48,90.31,90.4,15361.0,78.5853,78.6723,78.5245,78.6027,15361.0
2017-08-03 11:45:00,90.38,90.47,90.31,90.31,11057.0,78.5853,78.6636,78.5245,78.5245,11057.0
2017-08-03 11:50:00,90.33,90.41,90.31,90.37,9364.0,78.5419,78.6114,78.5245,78.5766,9364.0
2017-08-03 11:55:00,90.37,90.38,90.3,90.31,10596.0,78.5766,78.5853,78.5158,78.5245,10596.0
2017-08-03 12:00:00,90.33,90.42,90.24,90.24,11113.0,78.5419,78.6201,78.4636,78.4636,11113.0
2017-08-03 12:05:00,90.23,90.44,90.23,90.34,6898.0,78.4549,78.6375,78.4549,78.5506,6898.0
2017-08-03 12:10:00,90.35,90.43,90.29,90.42,6840.0,78.5593,78.6288,78.5071,78.6201,6840.0
2017-08-03 12:15:00,90.42,90.46,90.39,90.41,6731.0,78.6201,78.6549,78.594,78.6114,6731.0
2017-08-03 12:20:00,90.43,90.46,90.36,90.36,10066.0,78.6288,78.6549,78.5679,78.5679,10066.0
2017-08-03 12:25:00,90.35,90.41,90.33,90.41,4323.0,78.5593,78.6114,78.5419,78.6114,4323.0
2017-08-03 12:30:00,90.4,90.43,90.36,90.36,6100.0,78.6027,78.6288,78.5679,78.5679,6100.0
2017-08-03 12:35:00,90.36,90.4,90.33,90.38,7791.0,78.5679,78.6027,78.5419,78.5853,7791.0
2017-08-03 12:40:00,90.36,90.51,90.36,90.51,5400.0,78.5679,78.6984,78.5679,78.6984,5400.0
2017-08-03 12:45:00,90.5,90.53,90.46,90.53,13816.0,78.6897,78.7158,78.6549,78.7158,13816.0
2017-08-03 12:50:00,90.52,90.54,90.49,90.52,7624.0,78.7071,78.7245,78.681,78.7071,7624.0
2017-08-03 12:55:00,90.52,90.56,90.51,90.55,8789.0,78.7071,78.7418,78.6984,78.7332,8789.0
2017-08-03 13:00:00,90.54,90.54,90.42,90.47,11139.0,78.7245,78.7245,78.6201,78.6636,11139.0
2017-08-03 13:05:00,90.47,90.48,90.44,90.45,7178.0,78.6636,78.6723,78.6375,78.6462,7178.0
2017-08-03 13:10:00,90.46,90.6,90.45,90.56,18037.0,78.6549,78.7766,78.6462,78.7418,18037.0
2017-08-03 13:15:00,90.56,90.62,90.56,90.61,5706.0,78.7418,78.794,78.7418,78.7853,5706.0
2017-08-03 13:20:00,90.61,90.64,90.47,90.5,16132.0,78.7853,78.8114,78.6636,78.6897,16132.0
2017-08-03 13:25:00,90.5,90.51,90.44,90.44,12407.0,78.6897,78.6984,78.6375,78.6375,12407.0
2017-08-03 13:30:00,90.45,90.53,90.45,90.49,26792.0,78.6462,78.7158,78.6462,78.681,26792.0
2017-08-03 13:35:00,90.5,90.56,90.47,90.54,25081.0,78.6897,78.7418,78.6636,78.7245,25081.0
2017-08-03 13:40:00,90.55,90.62,90.54,90.61,6397.0,78.7332,78.794,78.7245,78.7853,6397.0
2017-08-03 13:45:00,90.61,90.61,90.46,90.5,17526.0,78.7853,78.7853,78.6549,78.6897,17526.0
2017-08-03 13:50:00,90.5,90.62,90.49,90.58,24758.0,78.6897,78.794,78.681,78.7592,24758.0
2017-08-03 13:55:00,90.58,90.62,90.55,90.58,23273.0,78.7592,78.794,78.7332,78.7592,23273.0
2017-08-03 14:00:00,90.58,90.64,90.58,90.63,11452.0,78.7592,78.8114,78.7592,78.8027,11452.0
2017-08-03 14:05:00,90.61,90.63,90.6,90.63,15364.0,78.7853,78.8027,78.7766,78.8027,15364.0
2017-08-03 14:10:00,90.63,90.65,90.61,90.64,10585.0,78.8027,78.8201,78.7853,78.8114,10585.0
2017-08-03 14:15:00,90.64,90.64,90.58,90.61,43588.0,78.8114,78.8114,78.7592,78.7853,43588.0
2017-08-03 14:20:00,90.61,90.63,90.58,90.59,15157.0,78.7853,78.8027,78.7592,78.7679,15157.0
2017-08-03 14:25:00,90.59,90.64,90.59,90.62,10989.0,78.7679,78.8114,78.7679,78.794,10989.0
2017-08-03 14:30:00,90.63,90.64,90.54,90.56,33595.0,78.8027,78.8114,78.7245,78.7418,33595.0
2017-08-03 14:35:00,90.55,90.63,90.55,90.59,26568.0,78.7332,78.8027,78.7332,78.7679,26568.0
2017-08-03 14:40:00,90.59,90.59,90.42,90.48,31130.0,78.7679,78.7679,78.6201,78.6723,31130.0
2017-08-03 14:45:00,90.48,90.5,90.46,90.47,21271.0,78.6723,78.6897,78.6549,78.6636,21271.0
2017-08-03 14:50:00,90.47,90.52,90.46,90.47,66092.0,78.6636,78.7071,78.6549,78.6636,66092.0
2017-08-03 14:55:00,90.47,90.49,90.35,90.35,29999.0,78.6636,78.681,78.5593,78.5593,29999.0
2017-08-03 15:00:00,90.35,90.43,90.33,90.43,18001.0,78.5593,78.6288,78.5419,78.6288,18001.0
2017-08-03 15:05:00,90.42,90.43,90.33,90.35,27901.0,78.6201,78.6288,78.5419,78.5593,27901.0
2017-08-03 15:10:00,90.36,90.36,90.18,90.36,62900.0,78.5679,78.5679,78.4114,78.5679,62900.0
2017-08-03 15:15:00,90.36,90.38,90.2,90.21,40618.0,78.5679,78.5853,78.4288,78.4375,40618.0
2017-08-03 15:20:00,90.21,90.27,90.18,90.18,24907.0,78.4375,78.4897,78.4114,78.4114,24907.0
2017-08-03 15:25:00,90.18,90.21,90.12,90.21,34696.0,78.4114,78.4375,78.3593,78.4375,34696.0
2017-08-03 15:30:00,90.19,90.2,90.11,90.18,48164.0,78.4201,78.4288,78.3506,78.4114,48164.0
2017-08-03 15:35:00,90.19,90.22,90.15,90.21,30458.0,78.4201,78.4462,78.3854,78.4375,30458.0
2017-08-03 15:40:00,90.22,90.31,90.21,90.26,71736.0,78.4462,78.5245,78.4375,78.481,71736.0
2017-08-03 15:45:00,90.26,90.34,90.22,90.33,47757.0,78.481,78.5506,78.4462,78.5419,47757.0
2017-08-03 15:50:00,90.34,90.38,90.31,90.37,52228.0,78.5506,78.5853,78.5245,78.5766,52228.0
2017-08-03 15:55:00,90.37,90.42,90.36,90.41,97207.0,78.5766,78.6201,78.5679,78.6114,97207.0
2017-08-04 09:30:00,90.62,90.77,90.36,90.57,11788.0,78.794,78.9244,78.5679,78.7505,11788.0
2017-08-04 09:35:00,90.55,90.73,90.43,90.72,21133.0,78.7332,78.8897,78.6288,78.881,21133.0
2017-08-04 09:40:00,90.7,90.72,90.56,90.57,29266.0,78.8636,78.881,78.7418,78.7505,29266.0
2017-08-04 09:45:00,90.58,90.63,90.42,90.45,14920.0,78.7592,78.8027,78.6201,78.6462,14920.0
2017-08-04 09:50:00,90.45,90.53,90.45,90.48,32274.0,78.6462,78.7158,78.6462,78.6723,32274.0
2017-08-04 09:55:00,90.48,90.49,90.12,90.38,19039.0,78.6723,78.681,78.3593,78.5853,19039.0
2017-08-04 10:00:00,90.38,90.47,90.23,90.24,16865.0,78.5853,78.6636,78.4549,78.4636,16865.0
2017-08-04 10:05:00,90.3,90.35,89.99,90.27,1029865.0,78.5158,78.5593,78.2462,78.4897,1029865.0
2017-08-04 10:10:00,90.25,90.41,90.09,90.17,159723.0,78.4723,78.6114,78.3332,78.4027,159723.0
2017-08-04 10:15:00,90.2,90.4,90.2,90.34,19024.0,78.4288,78.6027,78.4288,78.5506,19024.0
2017-08-04 10:20:00,90.35,90.37,90.28,90.31,9501.0,78.5593,78.5766,78.4984,78.5245,9501.0
2017-08-04 10:25:00,90.31,90.44,90.31,90.42,6800.0,78.5245,78.6375,78.5245,78.6201,6800.0
2017-08-04 10:30:00,90.42,90.44,90.29,90.34,8234.0,78.6201,78.6375,78.5071,78.5506,8234.0
2017-08-04 10:35:00,90.33,90.45,90.31,90.38,11033.0,78.5419,78.6462,78.5245,78.5853,11033.0
2017-08-04 10:40:00,90.38,90.54,90.38,90.51,28675.0,78.5853,78.7245,78.5853,78.6984,28675.0
2017-08-04 10:45:00,90.51,90.58,90.47,90.47,38994.0,78.6984,78.7592,78.6636,78.6636,38994.0
2017-08-04 10:50:00,90.47,90.55,90.39,90.44,10489.0,78.6636,78.7332,78.594,78.6375,10489.0
2017-08-04 10:55:00,90.46,90.46,90.4,90.45,4002.0,78.6549,78.6549,78.6027,78.6462,4002.0
2017-08-04 11:00:00,90.41,90.73,90.37,90.71,16547.0,78.6114,78.8897,78.5766,78.8723,16547.0
2017-08-04 11:05:00,90.71,90.77,90.67,90.72,16200.0,78.8723,78.9244,78.8375,78.881,16200.0
2017-08-04 11:10:00,90.72,90.75,90.67,90.68,6200.0,78.881,78.9071,78.8375,78.8462,6200.0
2017-08-04 11:15:00,90.69,90.72,90.68,90.7,10991.0,78.8549,78.881,78.8462,78.8636,10991.0
2017-08-04 11:20:00,90.71,90.74,90.63,90.67,15296.0,78.8723,78.8984,78.8027,78.8375,15296.0
2017-08-04 11:25:00,90.67,90.7,90.62,90.66,5801.0,78.8375,78.8636,78.794,78.8288,5801.0
2017-08-04 11:30:00,90.65,90.69,90.65,90.65,6580.0,78.8201,78.8549,78.8201,78.8201,6580.0
2017-08-04 11:35:00,90.65,90.67,90.63,90.64,6550.0,78.8201,78.8375,78.8027,78.8114,6550.0
2017-08-04 11:40:00,90.65,90.66,90.62,90.64,5498.0,78.8201,78.8288,78.794,78.8114,5498.0
2017-08-04 11:45:00,90.65,90.72,90.64,90.71,7202.0,78.8201,78.881,78.8114,78.8723,7202.0
2017-08-04 11:50:00,90.71,90.78,90.71,90.78,9268.0,78.8723,78.9331,78.8723,78.9331,9268.0
2017-08-04 11:55:00,90.77,90.81,90.75,90.81,8728.0,78.9244,78.9592,78.9071,78.9592,8728.0
2017-08-04 12:00:00,90.82,90.87,90.73,90.75,10759.0,78.9679,79.0114,78.8897,78.9071,10759.0
2017-08-04 12:05:00,90.74,90.82,90.72,90.82,6968.0,78.8984,78.9679,78.881,78.9679,6968.0
2017-08-04 12:10:00,90.82,90.83,90.7,90.73,4145.0,78.9679,78.9766,78.8636,78.8897,4145.0
2017-08-04 12:15:00,90.7,90.72,90.56,90.59,6809.0,78.8636,78.881,78.7418,78.7679,6809.0
2017-08-04 12:20:00,90.6,90.62,90.56,90.62,9069.0,78.7766,78.794,78.7418,78.794,9069.0
2017-08-04 12:25:00,90.6,90.61,90.34,90.37,20362.0,78.7766,78.7853,78.5506,78.5766,20362.0
2017-08-04 12:30:00,90.36,90.4,90.25,90.31,35180.0,78.5679,78.6027,78.4723,78.5245,35180.0
2017-08-04 12:35:00,90.29,90.32,90.25,90.27,8992.0,78.5071,78.5332,78.4723,78.4897,8992.0
2017-08-04 12:40:00,90.28,90.29,90.12,90.13,8144.0,78.4984,78.5071,78.3593,78.368,8144.0
2017-08-04 12:45:00,90.15,90.23,90.14,90.23,9860.0,78.3854,78.4549,78.3767,78.4549,9860.0
2017-08-04 12:50:00,90.25,90.32,90.23,90.31,6000.0,78.4723,78.5332,78.4549,78.5245,6000.0
2017-08-04 12:55:00,90.3,90.32,90.27,90.29,6584.0,78.5158,78.5332,78.4897,78.5071,6584.0
2017-08-04 13:00:00,90.29,90.35,90.29,90.35,9657.0,78.5071,78.5593,78.5071,78.5593,9657.0
2017-08-04 13:05:00,90.34,90.35,90.32,90.35,35153.0,78.5506,78.5593,78.5332,78.5593,35153.0
2017-08-04 13:10:00,90.35,90.35,90.31,90.32,10046.0,78.5593,78.5593,78.5245,78.5332,10046.0
2017-08-04 13:15:00,90.32,90.35,90.31,90.34,7572.0,78.5332,78.5593,78.5245,78.5506,7572.0
2017-08-04 13:20:00,90.34,90.35,90.3,90.3,11627.0,78.5506,78.5593,78.5158,78.5158,11627.0
2017-08-04 13:25:00,90.29,90.29,90.25,90.27,4218.0,78.5071,78.5071,78.4723,78.4897,4218.0
2017-08-04 13:30:00,90.28,90.3,90.27,90.29,4033.0,78.4984,78.5158,78.4897,78.5071,4033.0
2017-08-04 13:35:00,90.29,90.3,90.28,90.29,4695.0,78.5071,78.5158,78.4984,78.5071,4695.0
2017-08-04 13:40:00,90.29,90.31,90.28,90.3,18816.0,78.5071,78.5245,78.4984,78.5158,18816.0
2017-08-04 13:45:00,90.29,90.33,90.29,90.29,8718.0,78.5071,78.5419,78.5071,78.5071,8718.0
2017-08-04 13:50:00,90.3,90.3,90.28,90.28,3740.0,78.5158,78.5158,78.4984,78.4984,3740.0
2017-08-04 13:55:00,90.29,90.3,90.24,90.28,6445.0,78.5071,78.5158,78.4636,78.4984,6445.0
2017-08-04 14:00:00,90.26,90.29,90.24,90.28,6117.0,78.481,78.5071,78.4636,78.4984,6117.0
2017-08-04 14:05:00,90.28,90.3,90.28,90.3,4300.0,78.4984,78.5158,78.4984,78.5158,4300.0
2017-08-04 14:10:00,90.3,90.32,90.29,90.32,12914.0,78.5158,78.5332,78.5071,78.5332,12914.0
2017-08-04 14:15:00,90.33,90.35,90.32,90.35,12308.0,78.5419,78.5593,78.5332,78.5593,12308.0
2017-08-04 14:20:00,90.34,90.36,90.34,90.34,14385.0,78.5506,78.5679,78.5506,78.5506,14385.0
2017-08-04 14:25:00,90.34,90.35,90.33,90.35,8500.0,78.5506,78.5593,78.5419,78.5593,8500.0
2017-08-04 14:30:00,90.34,90.35,90.34,90.34,21464.0,78.5506,78.5593,78.5506,78.5506,21464.0
2017-08-04 14:35:00,90.35,90.37,90.34,90.34,33600.0,78.5593,78.5766,78.5506,78.5506,33600.0
2017-08-04 14:40:00,90.35,90.36,90.33,90.35,15637.0,78.5593,78.5679,78.5419,78.5593,15637.0
2017-08-04 14:45:00,90.35,90.36,90.24,90.3,49673.0,78.5593,78.5679,78.4636,78.5158,49673.0
2017-08-04 14:50:00,90.3,90.31,90.28,90.29,8507.0,78.5158,78.5245,78.4984,78.5071,8507.0
2017-08-04 14:55:00,90.3,90.31,90.22,90.24,13631.0,78.5158,78.5245,78.4462,78.4636,13631.0
2017-08-04 15:00:00,90.23,90.32,90.23,90.31,11450.0,78.4549,78.5332,78.4549,78.5245,11450.0
2017-08-04 15:05:00,90.32,90.35,90.32,90.34,11692.0,78.5332,78.5593,78.5332,78.5506,11692.0
2017-08-04 15:10:00,90.34,90.43,90.32,90.36,145580.0,78.5506,78.6288,78.5332,78.5679,145580.0
2017-08-04 15:15:00,90.36,90.38,90.32,90.37,14620.0,78.5679,78.5853,78.5332,78.5766,14620.0
2017-08-04 15:20:00,90.36,90.36,90.26,90.29,18594.0,78.5679,78.5679,78.481,78.5071,18594.0
2017-08-04 15:25:00,90.29,90.3,90.27,90.28,16729.0,78.5071,78.5158,78.4897,78.4984,16729.0
2017-08-04 15:30:00,90.28,90.28,90.22,90.23,17194.0,78.4984,78.4984,78.4462,78.4549,17194.0
2017-08-04 15:35:00,90.24,90.25,90.22,90.22,14031.0,78.4636,78.4723,78.4462,78.4462,14031.0
2017-08-04 15:40:00,90.22,90.28,90.22,90.28,24611.0,78.4462,78.4984,78.4462,78.4984,24611.0
2017-08-04 15:45:00,90.27,90.28,90.25,90.26,33017.0,78.4897,78.4984,78.4723,78.481,33017.0
2017-08-04 15:50:00,90.26,90.3,90.25,90.3,57039.0,78.481,78.5158,78.4723,78.5158,57039.0
2017-08-04 15:55:00,90.3,90.37,90.3,90.36,78979.0,78.5158,78.5766,78.5158,78.5679,78979.0
2017-08-07 09:30:00,90.19,90.5,90.19,90.38,20035.0,78.4201,78.6897,78.4201,78.5853,20035.0
2017-08-07 09:35:00,90.41,90.48,90.25,90.4,11440.0,78.6114,78.6723,78.4723,78.6027,11440.0
2017-08-07 09:40:00,90.38,90.43,90.21,90.32,7260.0,78.5853,78.6288,78.4375,78.5332,7260.0
2017-08-07 09:45:00,90.35,90.5,90.24,90.27,35953.0,78.5593,78.6897,78.4636,78.4897,35953.0
2017-08-07 09:50:00,90.33,90.57,90.25,90.4,23298.0,78.5419,78.7505,78.4723,78.6027,23298.0
2017-08-07 09:55:00,90.43,90.56,90.42,90.52,12359.0,78.6288,78.7418,78.6201,78.7071,12359.0
2017-08-07 10:00:00,90.54,90.55,90.4,90.43,19803.0,78.7245,78.7332,78.6027,78.6288,19803.0
2017-08-07 10:05:00,90.43,90.45,90.34,90.35,11236.0,78.6288,78.6462,78.5506,78.5593,11236.0
2017-08-07 10:10:00,90.39,90.45,90.35,90.35,18604.0,78.594,78.6462,78.5593,78.5593,18604.0
2017-08-07 10:15:00,90.35,90.44,90.34,90.4,12675.0,78.5593,78.6375,78.5506,78.6027,12675.0
2017-08-07 10:20:00,90.43,90.43,90.37,90.38,14573.0,78.6288,78.6288,78.5766,78.5853,14573.0
2017-08-07 10:25:00,90.38,90.39,90.3,90.32,13349.0,78.5853,78.594,78.5158,78.5332,13349.0
2017-08-07 10:30:00,90.32,90.37,90.3,90.31,12010.0,78.5332,78.5766,78.5158,78.5245,12010.0
2017-08-07 10:35:00,90.31,90.32,90.23,90.23,15019.0,78.5245,78.5332,78.4549,78.4549,15019.0
2017-08-07 10:40:00,90.23,90.3,90.17,90.3,14555.0,78.4549,78.5158,78.4027,78.5158,14555.0
2017-08-07 10:45:00,90.29,90.3,90.21,90.26,13820.0,78.5071,78.5158,78.4375,78.481,13820.0
2017-08-07 10:50:00,90.26,90.33,90.25,90.29,14187.0,78.481,78.5419,78.4723,78.5071,14187.0
2017-08-07 10:55:00,90.29,90.31,90.24,90.25,10453.0,78.5071,78.5245,78.4636,78.4723,10453.0
2017-08-07 11:00:00,90.25,90.35,90.24,90.33,8208.0,78.4723,78.5593,78.4636,78.5419,8208.0
2017-08-07 11:05:00,90.33,90.37,90.31,90.33,10503.0,78.5419,78.5766,78.5245,78.5419,10503.0
2017-08-07 11:10:00,90.35,90.39,90.34,90.38,14129.0,78.5593,78.594,78.5506,78.5853,14129.0
2017-08-07 11:15:00,90.37,90.38,90.29,90.31,18593.0,78.5766,78.5853,78.5071,78.5245,18593.0
2017-08-07 11:20:00,90.31,90.39,90.31,90.31,8600.0,78.5245,78.594,78.5245,78.5245,8600.0
2017-08-07 11:25:00,90.32,90.44,90.31,90.44,18923.0,78.5332,78.6375,78.5245,78.6375,18923.0
2017-08-07 11:30:00,90.45,90.57,90.38,90.46,90772.0,78.6462,78.7505,78.5853,78.6549,90772.0
2017-08-07 11:35:00,90.46,90.49,90.42,90.48,18399.0,78.6549,78.681,78.6201,78.6723,18399.0
2017-08-07 11:40:00,90.5,90.6,90.45,90.56,14745.0,78.6897,78.7766,78.6462,78.7418,14745.0
2017-08-07 11:45:00,90.54,90.55,90.37,90.43,30667.0,78.7245,78.7332,78.5766,78.6288,30667.0
2017-08-07 11:50:00,90.44,90.44,90.38,90.42,32111.0,78.6375,78.6375,78.5853,78.6201,32111.0
2017-08-07 11:55:00,90.41,90.45,90.39,90.41,16652.0,78.6114,78.6462,78.594,78.6114,16652.0
2017-08-07 12:00:00,90.41,90.44,90.38,90.38,11037.0,78.6114,78.6375,78.5853,78.5853,11037.0
2017-08-07 12:05:00,90.38,90.41,90.33,90.39,8619.0,78.5853,78.6114,78.5419,78.594,8619.0
2017-08-07 12:10:00,90.39,90.41,90.38,90.39,4300.0,78.594,78.6114,78.5853,78.594,4300.0
2017-08-07 12:15:00,90.38,90.4,90.36,90.38,4701.0,78.5853,78.6027,78.5679,78.5853,4701.0
2017-08-07 12:20:00,90.38,90.39,90.37,90.39,24510.0,78.5853,78.594,78.5766,78.594,24510.0
2017-08-07 12:25:00,90.4,90.45,90.38,90.39,15266.0,78.6027,78.6462,78.5853,78.594,15266.0
2017-08-07 12:30:00,90.4,90.42,90.38,90.4,11375.0,78.6027,78.6201,78.5853,78.6027,11375.0
2017-08-07 12:35:00,90.4,90.44,90.39,90.4,6072.0,78.6027,78.6375,78.594,78.6027,6072.0
2017-08-07 12:40:00,90.41,90.45,90.39,90.42,7651.0,78.6114,78.6462,78.594,78.6201,7651.0
2017-08-07 12:45:00,90.43,90.44,90.38,90.4,8390.0,78.6288,78.6375,78.5853,78.6027,8390.0
2017-08-07 12:50:00,90.4,90.42,90.38,90.42,12113.0,78.6027,78.6201,78.5853,78.6201,12113.0
2017-08-07 12:55:00,90.42,90.46,90.38,90.42,17704.0,78.6201,78.6549,78.5853,78.6201,17704.0
2017-08-07 13:00:00,90.42,90.45,90.4,90.43,8153.0,78.6201,78.6462,78.6027,78.6288,8153.0
2017-08-07 13:05:00,90.43,90.45,90.41,90.43,14275.0,78.6288,78.6462,78.6114,78.6288,14275.0
2017-08-07 13:10:00,90.44,90.44,90.39,90.4,8100.0,78.6375,78.6375,78.594,78.6027,8100.0
2017-08-07 13:15:00,90.4,90.42,90.38,90.39,75799.0,78.6027,78.6201,78.5853,78.594,75799.0
2017-08-07 13:20:00,90.4,90.44,90.38,90.4,16735.0,78.6027,78.6375,78.5853,78.6027,16735.0
2017-08-07 13:25:00,90.39,90.4,90.35,90.37,8755.0,78.594,78.6027,78.5593,78.5766,8755.0
2017-08-07 13:30:00,90.36,90.36,90.31,90.31,6510.0,78.5679,78.5679,78.5245,78.5245,6510.0
2017-08-07 13:35:00,90.32,90.33,90.31,90.31,3300.0,78.5332,78.5419,78.5245,78.5245,3300.0
2017-08-07 13:40:00,90.32,90.32,90.22,90.24,12439.0,78.5332,78.5332,78.4462,78.4636,12439.0
2017-08-07 13:45:00,90.22,90.26,90.22,90.24,8077.0,78.4462,78.481,78.4462,78.4636,8077.0
2017-08-07 13:50:00,90.25,90.3,90.23,90.25,10626.0,78.4723,78.5158,78.4549,78.4723,10626.0
2017-08-07 13:55:00,90.26,90.28,90.24,90.26,13840.0,78.481,78.4984,78.4636,78.481,13840.0
2017-08-07 14:00:00,90.26,90.35,90.25,90.34,20536.0,78.481,78.5593,78.4723,78.5506,20536.0
2017-08-07 14:05:00,90.35,90.41,90.34,90.4,12757.0,78.5593,78.6114,78.5506,78.6027,12757.0
2017-08-07 14:10:00,90.4,90.4,90.32,90.33,60687.0,78.6027,78.6027,78.5332,78.5419,60687.0
2017-08-07 14:15:00,90.34,90.45,90.34,90.44,13651.0,78.5506,78.6462,78.5506,78.6375,13651.0
2017-08-07 14:20:00,90.45,90.45,90.35,90.39,18248.0,78.6462,78.6462,78.5593,78.594,18248.0
2017-08-07 14:25:00,90.4,90.4,90.36,90.38,11216.0,78.6027,78.6027,78.5679,78.5853,11216.0
2017-08-07 14:30:00,90.38,90.4,90.36,90.39,10922.0,78.5853,78.6027,78.5679,78.594,10922.0
2017-08-07 14:35:00,90.39,90.4,90.37,90.4,17080.0,78.594,78.6027,78.5766,78.6027,17080.0
2017-08-07 14:40:00,90.4,90.4,90.39,90.4,27110.0,78.6027,78.6027,78.594,78.6027,27110.0
2017-08-07 14:45:00,90.4,90.4,90.37,90.39,28134.0,78.6027,78.6027,78.5766,78.594,28134.0
2017-08-07 14:50:00,90.39,90.39,90.37,90.37,6823.0,78.594,78.594,78.5766,78.5766,6823.0
2017-08-07 14:55:00,90.38,90.38,90.25,90.26,17194.0,78.5853,78.5853,78.4723,78.481,17194.0
2017-08-07 15:00:00,90.26,90.32,90.25,90.29,14020.0,78.481,78.5332,78.4723,78.5071,14020.0
2017-08-07 15:05:00,90.29,90.48,90.28,90.44,504113.0,78.5071,78.6723,78.4984,78.6375,504113.0
2017-08-07 15:10:00,90.43,90.46,90.37,90.37,21770.0,78.6288,78.6549,78.5766,78.5766,21770.0
2017-08-07 15:15:00,90.38,90.46,90.34,90.43,16529.0,78.5853,78.6549,78.5506,78.6288,16529.0
2017-08-07 15:20:00,90.43,90.44,90.39,90.43,15278.0,78.6288,78.6375,78.594,78.6288,15278.0
2017-08-07 15:25:00,90.43,90.44,90.36,90.42,13891.0,78.6288,78.6375,78.5679,78.6201,13891.0
2017-08-07 15:30:00,90.42,90.44,90.4,90.4,21939.0,78.6201,78.6375,78.6027,78.6027,21939.0
2017-08-07 15:35:00,90.41,90.41,90.3,90.36,65691.0,78.6114,78.6114,78.5158,78.5679,65691.0
2017-08-07 15:40:00,90.36,90.39,90.34,90.39,20825.0,78.5679,78.594,78.5506,78.594,20825.0
2017-08-07 15:45:00,90.38,90.46,90.38,90.45,34207.0,78.5853,78.6549,78.5853,78.6462,34207.0
2017-08-07 15:50:00,90.46,90.56,90.46,90.56,38480.0,78.6549,78.7418,78.6549,78.7418,38480.0
2017-08-07 15:55:00,90.56,90.57,90.52,90.53,74038.0,78.7418,78.7505,78.7071,78.7158,74038.0
2017-08-08 09:30:00,90.43,90.61,90.43,90.61,15474.0,78.6288,78.7853,78.6288,78.7853,15474.0
2017-08-08 09:35:00,90.59,90.66,90.53,90.54,5690.0,78.7679,78.8288,78.7158,78.7245,5690.0
2017-08-08 09:40:00,90.52,90.52,90.4,90.51,5704.0,78.7071,78.7071,78.6027,78.6984,5704.0
2017-08-08 09:45:00,90.51,90.53,90.38,90.45,6766.0,78.6984,78.7158,78.5853,78.6462,6766.0
2017-08-08 09:50:00,90.42,90.44,90.34,90.44,3508.0,78.6201,78.6375,78.5506,78.6375,3508.0
2017-08-08 09:55:00,90.45,90.49,90.37,90.48,4133.0,78.6462,78.681,78.5766,78.6723,4133.0
2017-08-08 10:00:00,90.49,90.55,90.46,90.49,6115.0,78.681,78.7332,78.6549,78.681,6115.0
2017-08-08 10:05:00,90.51,90.56,90.48,90.56,5628.0,78.6984,78.7418,78.6723,78.7418,5628.0
2017-08-08 10:10:00,90.56,90.58,90.48,90.53,7238.0,78.7418,78.7592,78.6723,78.7158,7238.0
2017-08-08 10:15:00,90.52,90.57,90.46,90.57,8289.0,78.7071,78.7505,78.6549,78.7505,8289.0
2017-08-08 10:20:00,90.58,90.65,90.56,90.65,7505.0,78.7592,78.8201,78.7418,78.8201,7505.0
2017-08-08 10:25:00,90.62,90.64,90.53,90.56,8371.0,78.794,78.8114,78.7158,78.7418,8371.0
2017-08-08 10:30:00,90.54,90.57,90.45,90.48,6763.0,78.7245,78.7505,78.6462,78.6723,6763.0
2017-08-08 10:35:00,90.51,90.56,90.48,90.49,5738.0,78.6984,78.7418,78.6723,78.681,5738.0
2017-08-08 10:40:00,90.46,90.53,90.44,90.53,13705.0,78.6549,78.7158,78.6375,78.7158,13705.0
2017-08-08 10:45:00,90.51,90.51,90.44,90.51,7637.0,78.6984,78.6984,78.6375,78.6984,7637.0
2017-08-08 10:50:00,90.52,90.54,90.46,90.5,9597.0,78.7071,78.7245,78.6549,78.6897,9597.0
2017-08-08 10:55:00,90.5,90.52,90.42,90.47,9796.0,78.6897,78.7071,78.6201,78.6636,9796.0
2017-08-08 11:00:00,90.48,90.49,90.37,90.38,12076.0,78.6723,78.681,78.5766,78.5853,12076.0
2017-08-08 11:05:00,90.38,90.39,90.24,90.3,28044.0,78.5853,78.594,78.4636,78.5158,28044.0
2017-08-08 11:10:00,90.3,90.33,90.24,90.28,5476.0,78.5158,78.5419,78.4636,78.4984,5476.0
2017-08-08 11:15:00,90.28,90.29,90.25,90.28,2625.0,78.4984,78.5071,78.4723,78.4984,2625.0
2017-08-08 11:20:00,90.3,90.31,90.22,90.31,21014.0,78.5158,78.5245,78.4462,78.5245,21014.0
2017-08-08 11:25:00,90.3,90.31,90.24,90.3,4205.0,78.5158,78.5245,78.4636,78.5158,4205.0
2017-08-08 11:30:00,90.33,90.35,90.31,90.31,3169.0,78.5419,78.5593,78.5245,78.5245,3169.0
2017-08-08 11:35:00,90.32,90.32,90.29,90.3,3531.0,78.5332,78.5332,78.5071,78.5158,3531.0
2017-08-08 11:40:00,90.31,90.4,90.29,90.38,5352.0,78.5245,78.6027,78.5071,78.5853,5352.0
2017-08-08 11:45:00,90.38,90.43,90.36,90.39,3505.0,78.5853,78.6288,78.5679,78.594,3505.0
2017-08-08 11:50:00,90.41,90.43,90.38,90.42,3788.0,78.6114,78.6288,78.5853,78.6201,3788.0
2017-08-08 11:55:00,90.43,90.48,90.41,90.48,3688.0,78.6288,78.6723,78.6114,78.6723,3688.0
2017-08-08 12:00:00,90.47,90.47,90.42,90.45,3767.0,78.6636,78.6636,78.6201,78.6462,3767.0
2017-08-08 12:05:00,90.45,90.47,90.41,90.42,6505.0,78.6462,78.6636,78.6114,78.6201,6505.0
2017-08-08 12:10:00,90.43,90.46,90.4,90.42,2731.0,78.6288,78.6549,78.6027,78.6201,2731.0
2017-08-08 12:15:00,90.44,90.44,90.31,90.33,12031.0,78.6375,78.6375,78.5245,78.5419,12031.0
2017-08-08 12:20:00,90.32,90.39,90.32,90.33,6072.0,78.5332,78.594,78.5332,78.5419,6072.0
2017-08-08 12:25:00,90.35,90.39,90.35,90.36,3135.0,78.5593,78.594,78.5593,78.5679,3135.0
2017-08-08 12:30:00,90.37,90.37,90.33,90.35,2625.0,78.5766,78.5766,78.5419,78.5593,2625.0
2017-08-08 12:35:00,90.38,90.39,90.37,90.37,1779.0,78.5853,78.594,78.5766,78.5766,1779.0
2017-08-08 12:40:00,90.36,90.4,90.36,90.37,4455.0,78.5679,78.6027,78.5679,78.5766,4455.0
2017-08-08 12:45:00,90.39,90.39,90.31,90.31,3415.0,78.594,78.594,78.5245,78.5245,3415.0
2017-08-08 12:50:00,90.31,90.32,90.26,90.26,1590.0,78.5245,78.5332,78.481,78.481,1590.0
2017-08-08 12:55:00,90.25,90.31,90.24,90.3,5520.0,78.4723,78.5245,78.4636,78.5158,5520.0
2017-08-08 13:00:00,90.31,90.31,90.27,90.29,1900.0,78.5245,78.5245,78.4897,78.5071,1900.0
2017-08-08 13:05:00,90.31,90.31,90.25,90.28,4499.0,78.5245,78.5245,78.4723,78.4984,4499.0
2017-08-08 13:10:00,90.3,90.3,90.26,90.26,4039.0,78.5158,78.5158,78.481,78.481,4039.0
2017-08-08 13:15:00,90.25,90.29,90.25,90.26,2929.0,78.4723,78.5071,78.4723,78.481,2929.0
2017-08-08 13:20:00,90.26,90.27,90.24,90.24,3804.0,78.481,78.4897,78.4636,78.4636,3804.0
2017-08-08 13:25:00,90.23,90.28,90.2,90.23,7152.0,78.4549,78.4984,78.4288,78.4549,7152.0
2017-08-08 13:30:00,90.21,90.21,90.16,90.18,4756.0,78.4375,78.4375,78.394,78.4114,4756.0
2017-08-08 13:35:00,90.17,90.26,90.17,90.23,4105.0,78.4027,78.481,78.4027,78.4549,4105.0
2017-08-08 13:40:00,90.24,90.27,90.23,90.25,5373.0,78.4636,78.4897,78.4549,78.4723,5373.0
2017-08-08 13:45:00,90.25,90.27,90.2,90.24,7355.0,78.4723,78.4897,78.4288,78.4636,7355.0
2017-08-08 13:50:00,90.25,90.26,90.24,90.24,4288.0,78.4723,78.481,78.4636,78.4636,4288.0
2017-08-08 13:55:00,90.23,90.26,90.22,90.23,4266.0,78.4549,78.481,78.4462,78.4549,4266.0
2017-08-08 14:00:00,90.24,90.24,90.19,90.19,3945.0,78.4636,78.4636,78.4201,78.4201,3945.0
2017-08-08 14:05:00,90.19,90.22,90.16,90.17,4646.0,78.4201,78.4462,78.394,78.4027,4646.0
2017-08-08 14:10:00,90.16,90.23,90.14,90.21,5858.0,78.394,78.4549,78.3767,78.4375,5858.0
2017-08-08 14:15:00,90.22,90.22,90.17,90.19,7666.0,78.4462,78.4462,78.4027,78.4201,7666.0
2017-08-08 14:20:00,90.19,90.3,90.19,90.29,5710.0,78.4201,78.5158,78.4201,78.5071,5710.0
2017-08-08 14:25:00,90.28,90.31,90.25,90.26,7341.0,78.4984,78.5245,78.4723,78.481,7341.0
2017-08-08 14:30:00,90.26,90.27,90.24,90.27,6473.0,78.481,78.4897,78.4636,78.4897,6473.0
2017-08-08 14:35:00,90.28,90.28,90.23,90.23,8813.0,78.4984,78.4984,78.4549,78.4549,8813.0
2017-08-08 14:40:00,90.23,90.26,90.21,90.22,7418.0,78.4549,78.481,78.4375,78.4462,7418.0
2017-08-08 14:45:00,90.2,90.25,90.2,90.23,5295.0,78.4288,78.4723,78.4288,78.4549,5295.0
2017-08-08 14:50:00,90.23,90.23,90.2,90.21,2615.0,78.4549,78.4549,78.4288,78.4375,2615.0
2017-08-08 14:55:00,90.21,90.22,90.15,90.19,6473.0,78.4375,78.4462,78.3854,78.4201,6473.0
2017-08-08 15:00:00,90.18,90.22,90.17,90.19,7217.0,78.4114,78.4462,78.4027,78.4201,7217.0
2017-08-08 15:05:00,90.19,90.21,90.17,90.19,4731.0,78.4201,78.4375,78.4027,78.4201,4731.0
2017-08-08 15:10:00,90.19,90.21,90.17,90.21,4778.0,78.4201,78.4375,78.4027,78.4375,4778.0
2017-08-08 15:15:00,90.2,90.21,90.17,90.2,7168.0,78.4288,78.4375,78.4027,78.4288,7168.0
2017-08-08 15:20:00,90.22,90.23,90.13,90.13,7828.0,78.4462,78.4549,78.368,78.368,7828.0
2017-08-08 15:25:00,90.14,90.17,90.02,90.09,17806.0,78.3767,78.4027,78.2723,78.3332,17806.0
2017-08-08 15:30:00,90.09,90.09,89.97,90.04,14870.0,78.3332,78.3332,78.2288,78.2897,14870.0
2017-08-08 15:35:00,90.02,90.03,89.91,90.01,16533.0,78.2723,78.281,78.1767,78.2636,16533.0
2017-08-08 15:40:00,90.02,90.03,89.96,89.96,20304.0,78.2723,78.281,78.2201,78.2201,20304.0
2017-08-08 15:45:00,89.95,90.0,89.93,89.97,18644.0,78.2115,78.2549,78.1941,78.2288,18644.0
2017-08-08 15:50:00,89.96,89.99,89.9,89.92,33429.0,78.2201,78.2462,78.168,78.1854,33429.0
2017-08-08 15:55:00,89.93,90.03,89.92,89.99,97332.0,78.1941,78.281,78.1854,78.2462,97332.0
2017-08-09 09:30:00,89.44,89.51,89.23,89.29,41758.0,77.768,77.8289,77.5854,77.6376,41758.0
2017-08-09 09:35:00,89.32,89.59,89.14,89.22,36825.0,77.6637,77.8984,77.5072,77.5767,36825.0
2017-08-09 09:40:00,89.26,89.4,89.19,89.26,9956.0,77.6115,77.7332,77.5506,77.6115,9956.0
2017-08-09 09:45:00,89.3,89.3,89.11,89.22,14317.0,77.6463,77.6463,77.4811,77.5767,14317.0
2017-08-09 09:50:00,89.23,89.37,89.13,89.32,10471.0,77.5854,77.7071,77.4985,77.6637,10471.0
2017-08-09 09:55:00,89.32,89.6,89.32,89.53,22730.0,77.6637,77.9071,77.6637,77.8463,22730.0
2017-08-09 10:00:00,89.55,89.58,89.4,89.42,12508.0,77.8637,77.8897,77.7332,77.7506,12508.0
2017-08-09 10:05:00,89.4,89.45,89.38,89.45,9119.0,77.7332,77.7767,77.7158,77.7767,9119.0
2017-08-09 10:10:00,89.45,89.52,89.36,89.44,6102.0,77.7767,77.8376,77.6984,77.768,6102.0
2017-08-09 10:15:00,89.45,89.47,89.32,89.34,7811.0,77.7767,77.7941,77.6637,77.6811,7811.0
2017-08-09 10:20:00,89.32,89.39,89.31,89.31,8999.0,77.6637,77.7245,77.655,77.655,8999.0
2017-08-09 10:25:00,89.31,89.33,89.22,89.24,11879.0,77.655,77.6724,77.5767,77.5941,11879.0
2017-08-09 10:30:00,89.25,89.31,89.23,89.31,10085.0,77.6028,77.655,77.5854,77.655,10085.0
2017-08-09 10:35:00,89.33,89.39,89.3,89.35,11816.0,77.6724,77.7245,77.6463,77.6898,11816.0
2017-08-09 10:40:00,89.37,89.41,89.34,89.36,10356.0,77.7071,77.7419,77.6811,77.6984,10356.0
2017-08-09 10:45:00,89.35,89.39,89.34,89.35,3900.0,77.6898,77.7245,77.6811,77.6898,3900.0
2017-08-09 10:50:00,89.34,89.36,89.29,89.36,9614.0,77.6811,77.6984,77.6376,77.6984,9614.0
2017-08-09 10:55:00,89.36,89.39,89.35,89.38,6158.0,77.6984,77.7245,77.6898,77.7158,6158.0
2017-08-09 11:00:00,89.36,89.36,89.29,89.33,5937.0,77.6984,77.6984,77.6376,77.6724,5937.0
2017-08-09 11:05:00,89.34,89.35,89.31,89.31,3700.0,77.6811,77.6898,77.655,77.655,3700.0
2017-08-09 11:10:00,89.31,89.33,89.27,89.27,4152.0,77.655,77.6724,77.6202,77.6202,4152.0
2017-08-09 11:15:00,89.3,89.35,89.3,89.31,7665.0,77.6463,77.6898,77.6463,77.655,7665.0
2017-08-09 11:20:00,89.32,89.35,89.28,89.33,13750.0,77.6637,77.6898,77.6289,77.6724,13750.0
2017-08-09 11:25:00,89.33,89.36,89.27,89.28,16410.0,77.6724,77.6984,77.6202,77.6289,16410.0
2017-08-09 11:30:00,89.26,89.34,89.26,89.3,5516.0,77.6115,77.6811,77.6115,77.6463,5516.0
2017-08-09 11:35:00,89.35,89.41,89.32,89.4,5967.0,77.6898,77.7419,77.6637,77.7332,5967.0
2017-08-09 11:40:00,89.38,89.46,89.38,89.42,5468.0,77.7158,77.7854,77.7158,77.7506,5468.0
2017-08-09 11:45:00,89.41,89.46,89.38,89.44,7493.0,77.7419,77.7854,77.7158,77.768,7493.0
2017-08-09 11:50:00,89.44,89.55,89.43,89.51,4120.0,77.768,77.8637,77.7593,77.8289,4120.0
2017-08-09 11:55:00,89.57,89.63,89.55,89.61,15920.0,77.881,77.9332,77.8637,77.9158,15920.0
2017-08-09 12:00:00,89.61,89.62,89.56,89.56,4229.0,77.9158,77.9245,77.8723,77.8723,4229.0
2017-08-09 12:05:00,89.56,89.6,89.56,89.57,2204.0,77.8723,77.9071,77.8723,77.881,2204.0
2017-08-09 12:10:00,89.56,89.6,89.55,89.57,4979.0,77.8723,77.9071,77.8637,77.881,4979.0
2017-08-09 12:15:00,89.56,89.59,89.55,89.55,4151.0,77.8723,77.8984,77.8637,77.8637,4151.0
2017-08-09 12:20:00,89.58,89.61,89.56,89.56,15998.0,77.8897,77.9158,77.8723,77.8723,15998.0
2017-08-09 12:25:00,89.56,89.59,89.53,89.53,2931.0,77.8723,77.8984,77.8463,77.8463,2931.0
2017-08-09 12:30:00,89.54,89.61,89.53,89.58,7953.0,77.855,77.9158,77.8463,77.8897,7953.0
2017-08-09 12:35:00,89.58,89.59,89.53,89.53,4400.0,77.8897,77.8984,77.8463,77.8463,4400.0
2017-08-09 12:40:00,89.54,89.57,89.53,89.56,2300.0,77.855,77.881,77.8463,77.8723,2300.0
2017-08-09 12:45:00,89.57,89.58,89.5,89.5,4469.0,77.881,77.8897,77.8202,77.8202,4469.0
2017-08-09 12:50:00,89.5,89.52,89.43,89.52,8902.0,77.8202,77.8376,77.7593,77.8376,8902.0
2017-08-09 12:55:00,89.51,89.52,89.5,89.52,1230.0,77.8289,77.8376,77.8202,77.8376,1230.0
2017-08-09 13:00:00,89.49,89.5,89.45,89.47,5535.0,77.8115,77.8202,77.7767,77.7941,5535.0
2017-08-09 13:05:00,89.47,89.49,89.44,89.48,3720.0,77.7941,77.8115,77.768,77.8028,3720.0
2017-08-09 13:10:00,89.48,89.5,89.47,89.48,2400.0,77.8028,77.8202,77.7941,77.8028,2400.0
2017-08-09 13:15:00,89.49,89.49,89.42,89.43,4600.0,77.8115,77.8115,77.7506,77.7593,4600.0
2017-08-09 13:20:00,89.44,89.5,89.44,89.48,3500.0,77.768,77.8202,77.768,77.8028,3500.0
2017-08-09 13:25:00,89.48,89.5,89.46,89.47,11074.0,77.8028,77.8202,77.7854,77.7941,11074.0
2017-08-09 13:30:00,89.49,89.54,89.49,89.53,2874.0,77.8115,77.855,77.8115,77.8463,2874.0
2017-08-09 13:35:00,89.53,89.56,89.48,89.48,8023.0,77.8463,77.8723,77.8028,77.8028,8023.0
2017-08-09 13:40:00,89.49,89.52,89.47,89.48,15268.0,77.8115,77.8376,77.7941,77.8028,15268.0
2017-08-09 13:45:00,89.47,89.48,89.45,89.48,4333.0,77.7941,77.8028,77.7767,77.8028,4333.0
2017-08-09 13:50:00,89.47,89.48,89.46,89.47,3413.0,77.7941,77.8028,77.7854,77.7941,3413.0
2017-08-09 13:55:00,89.47,89.47,89.41,89.41,7502.0,77.7941,77.7941,77.7419,77.7419,7502.0
2017-08-09 14:00:00,89.42,89.43,89.39,89.4,4055.0,77.7506,77.7593,77.7245,77.7332,4055.0
2017-08-09 14:05:00,89.4,89.41,89.36,89.39,3501.0,77.7332,77.7419,77.6984,77.7245,3501.0
2017-08-09 14:10:00,89.39,89.4,89.35,89.35,5585.0,77.7245,77.7332,77.6898,77.6898,5585.0
2017-08-09 14:15:00,89.37,89.4,89.34,89.37,4108.0,77.7071,77.7332,77.6811,77.7071,4108.0
2017-08-09 14:20:00,89.36,89.41,89.33,89.33,7616.0,77.6984,77.7419,77.6724,77.6724,7616.0
2017-08-09 14:25:00,89.33,89.35,89.27,89.32,19739.0,77.6724,77.6898,77.6202,77.6637,19739.0
2017-08-09 14:30:00,89.32,89.38,89.31,89.34,5934.0,77.6637,77.7158,77.655,77.6811,5934.0
2017-08-09 14:35:00,89.34,89.38,89.32,89.38,4719.0,77.6811,77.7158,77.6637,77.7158,4719.0
2017-08-09 14:40:00,89.39,89.4,89.35,89.35,6260.0,77.7245,77.7332,77.6898,77.6898,6260.0
2017-08-09 14:45:00,89.35,89.37,89.28,89.3,13112.0,77.6898,77.7071,77.6289,77.6463,13112.0
2017-08-09 14:50:00,89.31,89.32,89.26,89.31,12182.0,77.655,77.6637,77.6115,77.655,12182.0
2017-08-09 14:55:00,89.31,89.32,89.28,89.31,6215.0,77.655,77.6637,77.6289,77.655,6215.0
2017-08-09 15:00:00,89.32,89.48,89.32,89.48,6775.0,77.6637,77.8028,77.6637,77.8028,6775.0
2017-08-09 15:05:00,89.48,89.48,89.4,89.4,7445.0,77.8028,77.8028,77.7332,77.7332,7445.0
2017-08-09 15:10:00,89.39,89.4,89.34,89.34,16236.0,77.7245,77.7332,77.6811,77.6811,16236.0
2017-08-09 15:15:00,89.35,89.43,89.35,89.41,20369.0,77.6898,77.7593,77.6898,77.7419,20369.0
2017-08-09 15:20:00,89.44,89.47,89.41,89.46,11354.0,77.768,77.7941,77.7419,77.7854,11354.0
2017-08-09 15:25:00,89.47,89.47,89.38,89.41,22196.0,77.7941,77.7941,77.7158,77.7419,22196.0
2017-08-09 15:30:00,89.41,89.41,89.34,89.36,12662.0,77.7419,77.7419,77.6811,77.6984,12662.0
2017-08-09 15:35:00,89.36,89.38,89.34,89.36,54480.0,77.6984,77.7158,77.6811,77.6984,54480.0
2017-08-09 15:40:00,89.37,89.42,89.35,89.42,33883.0,77.7071,77.7506,77.6898,77.7506,33883.0
2017-08-09 15:45:00,89.43,89.48,89.36,89.45,36966.0,77.7593,77.8028,77.6984,77.7767,36966.0
2017-08-09 15:50:00,89.46,89.51,89.44,89.45,25340.0,77.7854,77.8289,77.768,77.7767,25340.0
2017-08-09 15:55:00,89.45,89.49,89.37,89.38,123268.0,77.7767,77.8115,77.7071,77.7158,123268.0
2017-08-10 09:30:00,89.27,89.51,89.25,89.45,15756.0,77.6202,77.8289,77.6028,77.7767,15756.0
2017-08-10 09:35:00,89.45,89.56,89.29,89.43,71735.0,77.7767,77.8723,77.6376,77.7593,71735.0
2017-08-10 09:40:00,89.44,89.46,89.19,89.39,19719.0,77.768,77.7854,77.5506,77.7245,19719.0
2017-08-10 09:45:00,89.36,89.47,89.29,89.36,16596.0,77.6984,77.7941,77.6376,77.6984,16596.0
2017-08-10 09:50:00,89.35,89.43,89.35,89.41,18097.0,77.6898,77.7593,77.6898,77.7419,18097.0
2017-08-10 09:55:00,89.4,89.44,89.32,89.44,12427.0,77.7332,77.768,77.6637,77.768,12427.0
2017-08-10 10:00:00,89.39,89.45,89.13,89.17,15569.0,77.7245,77.7767,77.4985,77.5332,15569.0
2017-08-10 10:05:00,89.17,89.17,89.05,89.14,14205.0,77.5332,77.5332,77.4289,77.5072,14205.0
2017-08-10 10:10:00,89.12,89.23,89.1,89.17,9091.0,77.4898,77.5854,77.4724,77.5332,9091.0
2017-08-10 10:15:00,89.18,89.23,89.12,89.2,6356.0,77.5419,77.5854,77.4898,77.5593,6356.0
2017-08-10 10:20:00,89.2,89.41,89.2,89.32,7802.0,77.5593,77.7419,77.5593,77.6637,7802.0
2017-08-10 10:25:00,89.28,89.45,89.25,89.45,3800.0,77.6289,77.7767,77.6028,77.7767,3800.0
2017-08-10 10:30:00,89.46,89.52,89.41,89.52,15401.0,77.7854,77.8376,77.7419,77.8376,15401.0
2017-08-10 10:35:00,89.5,89.58,89.49,89.54,5956.0,77.8202,77.8897,77.8115,77.855,5956.0
2017-08-10 10:40:00,89.54,89.63,89.53,89.62,16243.0,77.855,77.9332,77.8463,77.9245,16243.0
2017-08-10 10:45:00,89.64,89.71,89.63,89.66,8021.0,77.9419,78.0028,77.9332,77.9593,8021.0
2017-08-10 10:50:00,89.66,89.66,89.57,89.59,58857.0,77.9593,77.9593,77.881,77.8984,58857.0
2017-08-10 10:55:00,89.59,89.71,89.57,89.58,28131.0,77.8984,78.0028,77.881,77.8897,28131.0
2017-08-10 11:00:00,89.57,89.57,89.42,89.49,32425.0,77.881,77.881,77.7506,77.8115,32425.0
2017-08-10 11:05:00,89.5,89.66,89.48,89.61,19323.0,77.8202,77.9593,77.8028,77.9158,19323.0
2017-08-10 11:10:00,89.61,89.66,89.59,89.63,6240.0,77.9158,77.9593,77.8984,77.9332,6240.0
2017-08-10 11:15:00,89.63,89.63,89.56,89.58,11865.0,77.9332,77.9332,77.8723,77.8897,11865.0
2017-08-10 11:20:00,89.57,89.58,89.37,89.37,11785.0,77.881,77.8897,77.7071,77.7071,11785.0
2017-08-10 11:25:00,89.39,89.45,89.35,89.41,10650.0,77.7245,77.7767,77.6898,77.7419,10650.0
2017-08-10 11:30:00,89.45,89.53,89.44,89.52,7795.0,77.7767,77.8463,77.768,77.8376,7795.0
2017-08-10 11:35:00,89.53,89.57,89.47,89.53,5210.0,77.8463,77.881,77.7941,77.8463,5210.0
2017-08-10 11:40:00,89.54,89.54,89.45,89.49,8525.0,77.855,77.855,77.7767,77.8115,8525.0
2017-08-10 11:45:00,89.49,89.52,89.45,89.45,10750.0,77.8115,77.8376,77.7767,77.7767,10750.0
2017-08-10 11:50:00,89.45,89.49,89.36,89.36,36295.0,77.7767,77.8115,77.6984,77.6984,36295.0
2017-08-10 11:55:00,89.37,89.48,89.37,89.48,6450.0,77.7071,77.8028,77.7071,77.8028,6450.0
2017-08-10 12:00:00,89.45,89.52,89.44,89.51,8148.0,77.7767,77.8376,77.768,77.8289,8148.0
2017-08-10 12:05:00,89.49,89.59,89.47,89.59,14347.0,77.8115,77.8984,77.7941,77.8984,14347.0
2017-08-10 12:10:00,89.59,89.64,89.59,89.61,5703.0,77.8984,77.9419,77.8984,77.9158,5703.0
2017-08-10 12:15:00,89.59,89.61,89.55,89.57,7500.0,77.8984,77.9158,77.8637,77.881,7500.0
2017-08-10 12:20:00,89.56,89.57,89.51,89.52,4798.0,77.8723,77.881,77.8289,77.8376,4798.0
2017-08-10 12:25:00,89.54,89.61,89.52,89.57,6813.0,77.855,77.9158,77.8376,77.881,6813.0
2017-08-10 12:30:00,89.56,89.57,89.42,89.45,16043.0,77.8723,77.881,77.7506,77.7767,16043.0
2017-08-10 12:35:00,89.46,89.49,89.41,89.49,16919.0,77.7854,77.8115,77.7419,77.8115,16919.0
2017-08-10 12:40:00,89.48,89.52,89.44,89.52,7704.0,77.8028,77.8376,77.768,77.8376,7704.0
2017-08-10 12:45:00,89.49,89.55,89.49,89.54,2100.0,77.8115,77.8637,77.8115,77.855,2100.0
2017-08-10 12:50:00,89.54,89.61,89.51,89.61,6438.0,77.855,77.9158,77.8289,77.9158,6438.0
2017-08-10 12:55:00,89.59,89.62,89.55,89.61,6042.0,77.8984,77.9245,77.8637,77.9158,6042.0
2017-08-10 13:00:00,89.6,89.71,89.6,89.71,6472.0,77.9071,78.0028,77.9071,78.0028,6472.0
2017-08-10 13:05:00,89.72,89.72,89.53,89.54,23458.0,78.0115,78.0115,77.8463,77.855,23458.0
2017-08-10 13:10:00,89.55,89.65,89.5,89.52,9264.0,77.8637,77.9506,77.8202,77.8376,9264.0
2017-08-10 13:15:00,89.52,89.57,89.52,89.53,4708.0,77.8376,77.881,77.8376,77.8463,4708.0
2017-08-10 13:20:00,89.51,89.63,89.51,89.55,13919.0,77.8289,77.9332,77.8289,77.8637,13919.0
2017-08-10 13:25:00,89.55,89.56,89.49,89.5,5621.0,77.8637,77.8723,77.8115,77.8202,5621.0
2017-08-10 13:30:00,89.52,89.57,89.47,89.5,3770.0,77.8376,77.881,77.7941,77.8202,3770.0
2017-08-10 13:35:00,89.53,89.53,89.37,89.37,25846.0,77.8463,77.8463,77.7071,77.7071,25846.0
2017-08-10 13:40:00,89.37,89.46,89.36,89.43,7229.0,77.7071,77.7854,77.6984,77.7593,7229.0
2017-08-10 13:45:00,89.43,89.54,89.43,89.51,12754.0,77.7593,77.855,77.7593,77.8289,12754.0
2017-08-10 13:50:00,89.52,89.52,89.45,89.5,12029.0,77.8376,77.8376,77.7767,77.8202,12029.0
2017-08-10 13:55:00,89.48,89.55,89.41,89.53,7182.0,77.8028,77.8637,77.7419,77.8463,7182.0
2017-08-10 14:00:00,89.53,89.56,89.47,89.53,6900.0,77.8463,77.8723,77.7941,77.8463,6900.0
2017-08-10 14:05:00,89.51,89.51,89.45,89.49,5410.0,77.8289,77.8289,77.7767,77.8115,5410.0
2017-08-10 14:10:00,89.51,89.58,89.48,89.54,13041.0,77.8289,77.8897,77.8028,77.855,13041.0
2017-08-10 14:15:00,89.56,89.61,89.53,89.61,5644.0,77.8723,77.9158,77.8463,77.9158,5644.0
2017-08-10 14:20:00,89.61,89.65,89.57,89.57,7324.0,77.9158,77.9506,77.881,77.881,7324.0
2017-08-10 14:25:00,89.56,89.61,89.55,89.61,7550.0,77.8723,77.9158,77.8637,77.9158,7550.0
2017-08-10 14:30:00,89.61,89.73,89.61,89.69,8303.0,77.9158,78.0202,77.9158,77.9854,8303.0
2017-08-10 14:35:00,89.68,89.71,89.61,89.61,9327.0,77.9767,78.0028,77.9158,77.9158,9327.0
2017-08-10 14:40:00,89.62,89.63,89.59,89.61,6960.0,77.9245,77.9332,77.8984,77.9158,6960.0
2017-08-10 14:45:00,89.59,89.63,89.55,89.63,4968.0,77.8984,77.9332,77.8637,77.9332,4968.0
2017-08-10 14:50:00,89.62,89.63,89.58,89.58,3986.0,77.9245,77.9332,77.8897,77.8897,3986.0
2017-08-10 14:55:00,89.6,89.63,89.58,89.62,11768.0,77.9071,77.9332,77.8897,77.9245,11768.0
2017-08-10 15:00:00,89.62,89.63,89.56,89.59,9521.0,77.9245,77.9332,77.8723,77.8984,9521.0
2017-08-10 15:05:00,89.58,89.58,89.49,89.49,12052.0,77.8897,77.8897,77.8115,77.8115,12052.0
2017-08-10 15:10:00,89.48,89.48,89.33,89.36,12097.0,77.8028,77.8028,77.6724,77.6984,12097.0
2017-08-10 15:15:00,89.35,89.35,89.28,89.34,14642.0,77.6898,77.6898,77.6289,77.6811,14642.0
2017-08-10 15:20:00,89.34,89.36,89.29,89.34,29210.0,77.6811,77.6984,77.6376,77.6811,29210.0
2017-08-10 15:25:00,89.36,89.37,89.29,89.35,14400.0,77.6984,77.7071,77.6376,77.6898,14400.0
2017-08-10 15:30:00,89.34,89.35,89.25,89.26,22084.0,77.6811,77.6898,77.6028,77.6115,22084.0
2017-08-10 15:35:00,89.3,89.31,89.25,89.28,19086.0,77.6463,77.655,77.6028,77.6289,19086.0
2017-08-10 15:40:00,89.27,89.32,89.25,89.3,31959.0,77.6202,77.6637,77.6028,77.6463,31959.0
2017-08-10 15:45:00,89.28,89.28,89.15,89.16,80288.0,77.6289,77.6289,77.5159,77.5245,80288.0
2017-08-10 15:50:00,89.15,89.2,89.14,89.19,37908.0,77.5159,77.5593,77.5072,77.5506,37908.0
2017-08-10 15:55:00,89.18,89.27,89.17,89.23,150146.0,77.5419,77.6202,77.5332,77.5854,150146.0
2017-08-11 09:30:00,89.06,89.57,89.04,89.41,27096.0,77.4376,77.881,77.4202,77.7419,27096.0
2017-08-11 09:35:00,89.36,89.45,89.34,89.39,11177.0,77.6984,77.7767,77.6811,77.7245,11177.0
2017-08-11 09:40:00,89.37,89.43,89.3,89.43,4835.0,77.7071,77.7593,77.6463,77.7593,4835.0
2017-08-11 09:45:00,89.43,89.48,89.35,89.41,6414.0,77.7593,77.8028,77.6898,77.7419,6414.0
2017-08-11 09:50:00,89.44,89.48,89.39,89.4,3710.0,77.768,77.8028,77.7245,77.7332,3710.0
2017-08-11 09:55:00,89.42,89.42,89.32,89.37,3636.0,77.7506,77.7506,77.6637,77.7071,3636.0
2017-08-11 10:00:00,89.35,89.39,89.31,89.31,8837.0,77.6898,77.7245,77.655,77.655,8837.0
2017-08-11 10:05:00,89.33,89.4,89.33,89.4,6696.0,77.6724,77.7332,77.6724,77.7332,6696.0
2017-08-11 10:10:00,89.37,89.41,89.32,89.34,6619.0,77.7071,77.7419,77.6637,77.6811,6619.0
2017-08-11 10:15:00,89.31,89.42,89.3,89.42,11574.0,77.655,77.7506,77.6463,77.7506,11574.0
2017-08-11 10:20:00,89.41,89.45,89.39,89.42,9202.0,77.7419,77.7767,77.7245,77.7506,9202.0
2017-08-11 10:25:00,89.42,89.42,89.36,89.39,4649.0,77.7506,77.7506,77.6984,77.7245,4649.0
2017-08-11 10:30:00,89.39,89.43,89.34,89.42,5463.0,77.7245,77.7593,77.6811,77.7506,5463.0
2017-08-11 10:35:00,89.43,89.43,89.39,89.39,4140.0,77.7593,77.7593,77.7245,77.7245,4140.0
2017-08-11 10:40:00,89.39,89.46,89.39,89.45,7859.0,77.7245,77.7854,77.7245,77.7767,7859.0
2017-08-11 10:45:00,89.45,89.64,89.45,89.59,8533.0,77.7767,77.9419,77.7767,77.8984,8533.0
2017-08-11 10:50:00,89.59,89.62,89.53,89.53,7069.0,77.8984,77.9245,77.8463,77.8463,7069.0
2017-08-11 10:55:00,89.53,89.53,89.44,89.46,3106.0,77.8463,77.8463,77.768,77.7854,3106.0
2017-08-11 11:00:00,89.46,89.46,89.4,89.42,24683.0,77.7854,77.7854,77.7332,77.7506,24683.0
2017-08-11 11:05:00,89.47,89.47,89.37,89.39,4144.0,77.7941,77.7941,77.7071,77.7245,4144.0
2017-08-11 11:10:00,89.4,89.42,89.38,89.41,5349.0,77.7332,77.7506,77.7158,77.7419,5349.0
2017-08-11 11:15:00,89.42,89.45,89.41,89.42,4700.0,77.7506,77.7767,77.7419,77.7506,4700.0
2017-08-11 11:20:00,89.39,89.41,89.29,89.32,4979.0,77.7245,77.7419,77.6376,77.6637,4979.0
2017-08-11 11:25:00,89.31,89.33,89.19,89.19,6845.0,77.655,77.6724,77.5506,77.5506,6845.0
2017-08-11 11:30:00,89.22,89.28,89.21,89.28,9800.0,77.5767,77.6289,77.568,77.6289,9800.0
2017-08-11 11:35:00,89.31,89.37,89.29,89.36,3500.0,77.655,77.7071,77.6376,77.6984,3500.0
2017-08-11 11:40:00,89.36,89.39,89.34,89.37,6101.0,77.6984,77.7245,77.6811,77.7071,6101.0
2017-08-11 11:45:00,89.38,89.41,89.33,89.36,4174.0,77.7158,77.7419,77.6724,77.6984,4174.0
2017-08-11 11:50:00,89.34,89.37,89.31,89.35,5080.0,77.6811,77.7071,77.655,77.6898,5080.0
2017-08-11 11:55:00,89.34,89.34,89.29,89.3,4084.0,77.6811,77.6811,77.6376,77.6463,4084.0
2017-08-11 12:00:00,89.3,89.37,89.27,89.35,7936.0,77.6463,77.7071,77.6202,77.6898,7936.0
2017-08-11 12:05:00,89.34,89.37,89.32,89.35,4400.0,77.6811,77.7071,77.6637,77.6898,4400.0
2017-08-11 12:10:00,89.37,89.41,89.36,89.36,8516.0,77.7071,77.7419,77.6984,77.6984,8516.0
2017-08-11 12:15:00,89.37,89.4,89.36,89.4,5010.0,77.7071,77.7332,77.6984,77.7332,5010.0
2017-08-11 12:20:00,89.4,89.41,89.38,89.41,4400.0,77.7332,77.7419,77.7158,77.7419,4400.0
2017-08-11 12:25:00,89.41,89.42,89.37,89.37,2196.0,77.7419,77.7506,77.7071,77.7071,2196.0
2017-08-11 12:30:00,89.4,89.41,89.36,89.38,5555.0,77.7332,77.7419,77.6984,77.7158,5555.0
2017-08-11 12:35:00,89.39,89.4,89.38,89.38,2154.0,77.7245,77.7332,77.7158,77.7158,2154.0
2017-08-11 12:40:00,89.36,89.39,89.36,89.39,3614.0,77.6984,77.7245,77.6984,77.7245,3614.0
2017-08-11 12:45:00,89.36,89.41,89.36,89.39,2050.0,77.6984,77.7419,77.6984,77.7245,2050.0
2017-08-11 12:50:00,89.4,89.42,89.38,89.4,7790.0,77.7332,77.7506,77.7158,77.7332,7790.0
2017-08-11 12:55:00,89.4,89.43,89.4,89.42,3189.0,77.7332,77.7593,77.7332,77.7506,3189.0
2017-08-11 13:00:00,89.43,89.45,89.42,89.44,3621.0,77.7593,77.7767,77.7506,77.768,3621.0
2017-08-11 13:05:00,89.45,89.45,89.42,89.42,3012.0,77.7767,77.7767,77.7506,77.7506,3012.0
2017-08-11 13:10:00,89.43,89.44,89.4,89.42,3920.0,77.7593,77.768,77.7332,77.7506,3920.0
2017-08-11 13:15:00,89.41,89.42,89.33,89.38,13205.0,77.7419,77.7506,77.6724,77.7158,13205.0
2017-08-11 13:20:00,89.38,89.42,89.36,89.39,3529.0,77.7158,77.7506,77.6984,77.7245,3529.0
2017-08-11 13:25:00,89.38,89.4,89.35,89.38,4959.0,77.7158,77.7332,77.6898,77.7158,4959.0
2017-08-11 13:30:00,89.38,89.48,89.37,89.48,17228.0,77.7158,77.8028,77.7071,77.8028,17228.0
2017-08-11 13:35:00,89.47,89.48,89.45,89.46,4252.0,77.7941,77.8028,77.7767,77.7854,4252.0
2017-08-11 13:40:00,89.45,89.47,89.43,89.43,4590.0,77.7767,77.7941,77.7593,77.7593,4590.0
2017-08-11 13:45:00,89.45,89.5,89.43,89.49,3475.0,77.7767,77.8202,77.7593,77.8115,3475.0
2017-08-11 13:50:00,89.49,89.5,89.4,89.44,8672.0,77.8115,77.8202,77.7332,77.768,8672.0
2017-08-11 13:55:00,89.46,89.46,89.4,89.41,4800.0,77.7854,77.7854,77.7332,77.7419,4800.0
2017-08-11 14:00:00,89.42,89.42,89.37,89.39,5800.0,77.7506,77.7506,77.7071,77.7245,5800.0
2017-08-11 14:05:00,89.4,89.4,89.36,89.4,3950.0,77.7332,77.7332,77.6984,77.7332,3950.0
2017-08-11 14:10:00,89.4,89.43,89.39,89.42,6343.0,77.7332,77.7593,77.7245,77.7506,6343.0
2017-08-11 14:15:00,89.42,89.47,89.41,89.47,5512.0,77.7506,77.7941,77.7419,77.7941,5512.0
2017-08-11 14:20:00,89.47,89.47,89.43,89.44,2516.0,77.7941,77.7941,77.7593,77.768,2516.0
2017-08-11 14:25:00,89.42,89.46,89.37,89.44,4769.0,77.7506,77.7854,77.7071,77.768,4769.0
2017-08-11 14:30:00,89.44,89.45,89.36,89.36,3942.0,77.768,77.7767,77.6984,77.6984,3942.0
2017-08-11 14:35:00,89.34,89.38,89.3,89.35,6832.0,77.6811,77.7158,77.6463,77.6898,6832.0
2017-08-11 14:40:00,89.36,89.41,89.33,89.4,4708.0,77.6984,77.7419,77.6724,77.7332,4708.0
2017-08-11 14:45:00,89.41,89.44,89.39,89.4,3528.0,77.7419,77.768,77.7245,77.7332,3528.0
2017-08-11 14:50:00,89.4,89.41,89.32,89.33,3827.0,77.7332,77.7419,77.6637,77.6724,3827.0
2017-08-11 14:55:00,89.34,89.38,89.3,89.3,5104.0,77.6811,77.7158,77.6463,77.6463,5104.0
2017-08-11 15:00:00,89.32,89.37,89.3,89.34,6778.0,77.6637,77.7071,77.6463,77.6811,6778.0
2017-08-11 15:05:00,89.36,89.36,89.29,89.29,4100.0,77.6984,77.6984,77.6376,77.6376,4100.0
2017-08-11 15:10:00,89.3,89.31,89.24,89.24,6147.0,77.6463,77.655,77.5941,77.5941,6147.0
2017-08-11 15:15:00,89.24,89.25,89.14,89.19,17717.0,77.5941,77.6028,77.5072,77.5506,17717.0
2017-08-11 15:20:00,89.18,89.21,89.14,89.16,10880.0,77.5419,77.568,77.5072,77.5245,10880.0
2017-08-11 15:25:00,89.15,89.23,89.14,89.16,16971.0,77.5159,77.5854,77.5072,77.5245,16971.0
2017-08-11 15:30:00,89.16,89.28,89.16,89.27,13516.0,77.5245,77.6289,77.5245,77.6202,13516.0
2017-08-11 15:35:00,89.26,89.35,89.23,89.35,14956.0,77.6115,77.6898,77.5854,77.6898,14956.0
2017-08-11 15:40:00,89.34,89.34,89.28,89.28,11768.0,77.6811,77.6811,77.6289,77.6289,11768.0
2017-08-11 15:45:00,89.28,89.35,89.26,89.32,18942.0,77.6289,77.6898,77.6115,77.6637,18942.0
2017-08-11 15:50:00,89.31,89.32,89.28,89.31,20419.0,77.655,77.6637,77.6289,77.655,20419.0
2017-08-11 15:55:00,89.31,89.32,89.19,89.22,52964.0,77.655,77.6637,77.5506,77.5767,52964.0
2017-08-14 09:30:00,90.0,90.27,89.84,90.18,25319.0,78.2549,78.4897,78.1158,78.4114,25319.0
2017-08-14 09:35:00,90.13,90.13,89.89,89.94,4334.0,78.368,78.368,78.1593,78.2028,4334.0
2017-08-14 09:40:00,89.89,89.98,89.85,89.85,6330.0,78.1593,78.2375,78.1245,78.1245,6330.0
2017-08-14 09:45:00,89.87,90.04,89.87,90.01,11334.0,78.1419,78.2897,78.1419,78.2636,11334.0
2017-08-14 09:50:00,90.0,90.07,89.95,89.99,5800.0,78.2549,78.3158,78.2115,78.2462,5800.0
2017-08-14 09:55:00,90.0,90.07,89.99,90.01,6531.0,78.2549,78.3158,78.2462,78.2636,6531.0
2017-08-14 10:00:00,90.02,90.13,90.01,90.13,6306.0,78.2723,78.368,78.2636,78.368,6306.0
2017-08-14 10:05:00,90.14,90.27,90.11,90.18,14252.0,78.3767,78.4897,78.3506,78.4114,14252.0
2017-08-14 10:10:00,90.17,90.17,90.1,90.1,6277.0,78.4027,78.4027,78.3419,78.3419,6277.0
2017-08-14 10:15:00,90.1,90.13,90.09,90.13,2300.0,78.3419,78.368,78.3332,78.368,2300.0
2017-08-14 10:20:00,90.16,90.18,90.12,90.12,4067.0,78.394,78.4114,78.3593,78.3593,4067.0
2017-08-14 10:25:00,90.12,90.14,90.09,90.12,6816.0,78.3593,78.3767,78.3332,78.3593,6816.0
2017-08-14 10:30:00,90.14,90.23,90.14,90.22,3219.0,78.3767,78.4549,78.3767,78.4462,3219.0
2017-08-14 10:35:00,90.23,90.24,90.16,90.23,6170.0,78.4549,78.4636,78.394,78.4549,6170.0
2017-08-14 10:40:00,90.22,90.31,90.21,90.3,3627.0,78.4462,78.5245,78.4375,78.5158,3627.0
2017-08-14 10:45:00,90.29,90.39,90.29,90.35,6733.0,78.5071,78.594,78.5071,78.5593,6733.0
2017-08-14 10:50:00,90.32,90.36,90.27,90.27,2500.0,78.5332,78.5679,78.4897,78.4897,2500.0
2017-08-14 10:55:00,90.28,90.31,90.26,90.29,3400.0,78.4984,78.5245,78.481,78.5071,3400.0
2017-08-14 11:00:00,90.27,90.27,90.2,90.23,3236.0,78.4897,78.4897,78.4288,78.4549,3236.0
2017-08-14 11:05:00,90.21,90.24,90.18,90.24,4976.0,78.4375,78.4636,78.4114,78.4636,4976.0
2017-08-14 11:10:00,90.25,90.25,90.15,90.17,5756.0,78.4723,78.4723,78.3854,78.4027,5756.0
2017-08-14 11:15:00,90.17,90.18,90.09,90.12,6524.0,78.4027,78.4114,78.3332,78.3593,6524.0
2017-08-14 11:20:00,90.13,90.13,90.09,90.12,4350.0,78.368,78.368,78.3332,78.3593,4350.0
2017-08-14 11:25:00,90.11,90.15,90.1,90.12,5470.0,78.3506,78.3854,78.3419,78.3593,5470.0
2017-08-14 11:30:00,90.14,90.18,90.13,90.15,4730.0,78.3767,78.4114,78.368,78.3854,4730.0
2017-08-14 11:35:00,90.12,90.15,90.1,90.14,4420.0,78.3593,78.3854,78.3419,78.3767,4420.0
2017-08-14 11:40:00,90.15,90.17,90.11,90.14,3100.0,78.3854,78.4027,78.3506,78.3767,3100.0
2017-08-14 11:45:00,90.16,90.16,90.1,90.1,3872.0,78.394,78.394,78.3419,78.3419,3872.0
2017-08-14 11:50:00,90.08,90.17,90.08,90.14,10410.0,78.3245,78.4027,78.3245,78.3767,10410.0
2017-08-14 11:55:00,90.14,90.18,90.13,90.17,4908.0,78.3767,78.4114,78.368,78.4027,4908.0
2017-08-14 12:00:00,90.16,90.21,90.16,90.21,4294.0,78.394,78.4375,78.394,78.4375,4294.0
2017-08-14 12:05:00,90.21,90.22,90.18,90.2,4300.0,78.4375,78.4462,78.4114,78.4288,4300.0
2017-08-14 12:10:00,90.2,90.22,90.19,90.21,13951.0,78.4288,78.4462,78.4201,78.4375,13951.0
2017-08-14 12:15:00,90.2,90.21,90.19,90.19,2740.0,78.4288,78.4375,78.4201,78.4201,2740.0
2017-08-14 12:20:00,90.18,90.23,90.18,90.22,2960.0,78.4114,78.4549,78.4114,78.4462,2960.0
2017-08-14 12:25:00,90.22,90.22,90.2,90.2,2000.0,78.4462,78.4462,78.4288,78.4288,2000.0
2017-08-14 12:30:00,90.21,90.24,90.2,90.21,2546.0,78.4375,78.4636,78.4288,78.4375,2546.0
2017-08-14 12:35:00,90.24,90.24,90.19,90.2,10493.0,78.4636,78.4636,78.4201,78.4288,10493.0
2017-08-14 12:40:00,90.19,90.22,90.19,90.22,2100.0,78.4201,78.4462,78.4201,78.4462,2100.0
2017-08-14 12:45:00,90.24,90.27,90.23,90.27,2100.0,78.4636,78.4897,78.4549,78.4897,2100.0
2017-08-14 12:50:00,90.27,90.27,90.26,90.27,1895.0,78.4897,78.4897,78.481,78.4897,1895.0
2017-08-14 12:55:00,90.28,90.3,90.28,90.3,1100.0,78.4984,78.5158,78.4984,78.5158,1100.0
2017-08-14 13:00:00,90.31,90.31,90.3,90.3,1915.0,78.5245,78.5245,78.5158,78.5158,1915.0
2017-08-14 13:05:00,90.3,90.33,90.29,90.32,1900.0,78.5158,78.5419,78.5071,78.5332,1900.0
2017-08-14 13:10:00,90.32,90.32,90.3,90.32,2800.0,78.5332,78.5332,78.5158,78.5332,2800.0
2017-08-14 13:15:00,90.31,90.31,90.29,90.29,2140.0,78.5245,78.5245,78.5071,78.5071,2140.0
2017-08-14 13:20:00,90.29,90.33,90.28,90.32,3017.0,78.5071,78.5419,78.4984,78.5332,3017.0
2017-08-14 13:25:00,90.31,90.33,90.3,90.31,3017.0,78.5245,78.5419,78.5158,78.5245,3017.0
2017-08-14 13:30:00,90.32,90.32,90.32,90.32,100.0,78.5332,78.5332,78.5332,78.5332,100.0
2017-08-14 13:35:00,90.3,90.32,90.29,90.3,3055.0,78.5158,78.5332,78.5071,78.5158,3055.0
2017-08-14 13:40:00,90.31,90.35,90.3,90.35,6823.0,78.5245,78.5593,78.5158,78.5593,6823.0
2017-08-14 13:45:00,90.35,90.36,90.32,90.34,5804.0,78.5593,78.5679,78.5332,78.5506,5804.0
2017-08-14 13:50:00,90.34,90.36,90.32,90.34,4574.0,78.5506,78.5679,78.5332,78.5506,4574.0
2017-08-14 13:55:00,90.34,90.39,90.33,90.38,6612.0,78.5506,78.594,78.5419,78.5853,6612.0
2017-08-14 14:00:00,90.39,90.42,90.37,90.37,3595.0,78.594,78.6201,78.5766,78.5766,3595.0
2017-08-14 14:05:00,90.37,90.41,90.34,90.34,2737.0,78.5766,78.6114,78.5506,78.5506,2737.0
2017-08-14 14:10:00,90.33,90.38,90.33,90.38,2775.0,78.5419,78.5853,78.5419,78.5853,2775.0
2017-08-14 14:15:00,90.37,90.37,90.33,90.34,7051.0,78.5766,78.5766,78.5419,78.5506,7051.0
2017-08-14 14:20:00,90.34,90.37,90.32,90.37,3700.0,78.5506,78.5766,78.5332,78.5766,3700.0
2017-08-14 14:25:00,90.37,90.38,90.36,90.37,3718.0,78.5766,78.5853,78.5679,78.5766,3718.0
2017-08-14 14:30:00,90.36,90.37,90.35,90.37,1819.0,78.5679,78.5766,78.5593,78.5766,1819.0
2017-08-14 14:35:00,90.37,90.38,90.34,90.34,4041.0,78.5766,78.5853,78.5506,78.5506,4041.0
2017-08-14 14:40:00,90.34,90.34,90.3,90.3,2600.0,78.5506,78.5506,78.5158,78.5158,2600.0
2017-08-14 14:45:00,90.32,90.33,90.26,90.27,6709.0,78.5332,78.5419,78.481,78.4897,6709.0
2017-08-14 14:50:00,90.25,90.25,90.21,90.22,3403.0,78.4723,78.4723,78.4375,78.4462,3403.0
2017-08-14 14:55:00,90.22,90.3,90.22,90.29,6197.0,78.4462,78.5158,78.4462,78.5071,6197.0
2017-08-14 15:00:00,90.29,90.29,90.22,90.23,5484.0,78.5071,78.5071,78.4462,78.4549,5484.0
2017-08-14 15:05:00,90.21,90.26,90.21,90.26,6258.0,78.4375,78.481,78.4375,78.481,6258.0
2017-08-14 15:10:00,90.26,90.29,90.26,90.29,6514.0,78.481,78.5071,78.481,78.5071,6514.0
2017-08-14 15:15:00,90.29,90.37,90.29,90.35,12120.0,78.5071,78.5766,78.5071,78.5593,12120.0
2017-08-14 15:20:00,90.36,90.38,90.35,90.37,6014.0,78.5679,78.5853,78.5593,78.5766,6014.0
2017-08-14 15:25:00,90.37,90.44,90.37,90.44,7109.0,78.5766,78.6375,78.5766,78.6375,7109.0
2017-08-14 15:30:00,90.43,90.44,90.4,90.44,10799.0,78.6288,78.6375,78.6027,78.6375,10799.0
2017-08-14 15:35:00,90.44,90.44,90.39,90.4,5422.0,78.6375,78.6375,78.594,78.6027,5422.0
2017-08-14 15:40:00,90.4,90.49,90.39,90.46,20858.0,78.6027,78.681,78.594,78.6549,20858.0
2017-08-14 15:45:00,90.45,90.5,90.44,90.46,17961.0,78.6462,78.6897,78.6375,78.6549,17961.0
2017-08-14 15:50:00,90.47,90.61,90.46,90.55,40662.0,78.6636,78.7853,78.6549,78.7332,40662.0
2017-08-14 15:55:00,90.54,90.54,90.43,90.45,64363.0,78.7245,78.7245,78.6288,78.6462,64363.0
2017-08-15 09:30:00,90.47,90.71,90.47,90.61,13884.0,78.6636,78.8723,78.6636,78.7853,13884.0
2017-08-15 09:35:00,90.47,90.61,90.46,90.57,4165.0,78.6636,78.7853,78.6549,78.7505,4165.0
2017-08-15 09:40:00,90.48,90.69,90.45,90.45,5079.0,78.6723,78.8549,78.6462,78.6462,5079.0
2017-08-15 09:45:00,90.52,90.52,90.45,90.51,3500.0,78.7071,78.7071,78.6462,78.6984,3500.0
2017-08-15 09:50:00,90.53,90.68,90.53,90.68,1889.0,78.7158,78.8462,78.7158,78.8462,1889.0
2017-08-15 09:55:00,90.63,90.78,90.63,90.72,4495.0,78.8027,78.9331,78.8027,78.881,4495.0
2017-08-15 10:00:00,90.75,90.88,90.75,90.78,8994.0,78.9071,79.0201,78.9071,78.9331,8994.0
2017-08-15 10:05:00,90.79,90.79,90.66,90.67,8051.0,78.9418,78.9418,78.8288,78.8375,8051.0
2017-08-15 10:10:00,90.67,90.68,90.54,90.58,7081.0,78.8375,78.8462,78.7245,78.7592,7081.0
2017-08-15 10:15:00,90.59,90.59,90.53,90.57,2600.0,78.7679,78.7679,78.7158,78.7505,2600.0
2017-08-15 10:20:00,90.56,90.6,90.55,90.57,2117.0,78.7418,78.7766,78.7332,78.7505,2117.0
2017-08-15 10:25:00,90.59,90.59,90.58,90.58,2546.0,78.7679,78.7679,78.7592,78.7592,2546.0
2017-08-15 10:30:00,90.59,90.6,90.46,90.46,9758.0,78.7679,78.7766,78.6549,78.6549,9758.0
2017-08-15 10:35:00,90.46,90.57,90.46,90.56,2310.0,78.6549,78.7505,78.6549,78.7418,2310.0
2017-08-15 10:40:00,90.56,90.61,90.5,90.6,3780.0,78.7418,78.7853,78.6897,78.7766,3780.0
2017-08-15 10:45:00,90.58,90.66,90.58,90.66,1500.0,78.7592,78.8288,78.7592,78.8288,1500.0
2017-08-15 10:50:00,90.63,90.68,90.62,90.64,2400.0,78.8027,78.8462,78.794,78.8114,2400.0
2017-08-15 10:55:00,90.65,90.65,90.6,90.62,2506.0,78.8201,78.8201,78.7766,78.794,2506.0
2017-08-15 11:00:00,90.59,90.6,90.49,90.51,3500.0,78.7679,78.7766,78.681,78.6984,3500.0
2017-08-15 11:05:00,90.51,90.57,90.44,90.56,4802.0,78.6984,78.7505,78.6375,78.7418,4802.0
2017-08-15 11:10:00,90.54,90.58,90.5,90.5,2300.0,78.7245,78.7592,78.6897,78.6897,2300.0
2017-08-15 11:15:00,90.49,90.53,90.49,90.52,2200.0,78.681,78.7158,78.681,78.7071,2200.0
2017-08-15 11:20:00,90.53,90.57,90.5,90.53,7315.0,78.7158,78.7505,78.6897,78.7158,7315.0
2017-08-15 11:25:00,90.5,90.52,90.46,90.47,4884.0,78.6897,78.7071,78.6549,78.6636,4884.0
2017-08-15 11:30:00,90.45,90.5,90.44,90.5,3497.0,78.6462,78.6897,78.6375,78.6897,3497.0
2017-08-15 11:35:00,90.5,90.66,90.49,90.64,12496.0,78.6897,78.8288,78.681,78.8114,12496.0
2017-08-15 11:40:00,90.63,90.74,90.63,90.69,6225.0,78.8027,78.8984,78.8027,78.8549,6225.0
2017-08-15 11:45:00,90.66,90.69,90.6,90.68,5303.0,78.8288,78.8549,78.7766,78.8462,5303.0
2017-08-15 11:50:00,90.68,90.68,90.56,90.56,900.0,78.8462,78.8462,78.7418,78.7418,900.0
2017-08-15 11:55:00,90.6,90.62,90.56,90.56,3300.0,78.7766,78.794,78.7418,78.7418,3300.0
2017-08-15 12:00:00,90.56,90.6,90.48,90.59,10773.0,78.7418,78.7766,78.6723,78.7679,10773.0
2017-08-15 12:05:00,90.58,90.61,90.58,90.61,1206.0,78.7592,78.7853,78.7592,78.7853,1206.0
2017-08-15 12:10:00,90.62,90.62,90.56,90.58,2300.0,78.794,78.794,78.7418,78.7592,2300.0
2017-08-15 12:15:00,90.59,90.62,90.56,90.59,2900.0,78.7679,78.794,78.7418,78.7679,2900.0
2017-08-15 12:20:00,90.59,90.65,90.58,90.65,3746.0,78.7679,78.8201,78.7592,78.8201,3746.0
2017-08-15 12:25:00,90.66,90.72,90.65,90.72,4200.0,78.8288,78.881,78.8201,78.881,4200.0
2017-08-15 12:30:00,90.71,90.74,90.66,90.7,4202.0,78.8723,78.8984,78.8288,78.8636,4202.0
2017-08-15 12:35:00,90.7,90.74,90.7,90.74,3600.0,78.8636,78.8984,78.8636,78.8984,3600.0
2017-08-15 12:40:00,90.73,90.78,90.72,90.78,6112.0,78.8897,78.9331,78.881,78.9331,6112.0
2017-08-15 12:45:00,90.77,90.78,90.73,90.78,12251.0,78.9244,78.9331,78.8897,78.9331,12251.0
2017-08-15 12:50:00,90.77,90.78,90.57,90.61,38489.0,78.9244,78.9331,78.7505,78.7853,38489.0
2017-08-15 12:55:00,90.62,90.65,90.61,90.62,3110.0,78.794,78.8201,78.7853,78.794,3110.0
2017-08-15 13:00:00,90.61,90.61,90.51,90.52,3000.0,78.7853,78.7853,78.6984,78.7071,3000.0
2017-08-15 13:05:00,90.51,90.53,90.5,90.52,2633.0,78.6984,78.7158,78.6897,78.7071,2633.0
2017-08-15 13:10:00,90.53,90.54,90.5,90.51,3929.0,78.7158,78.7245,78.6897,78.6984,3929.0
2017-08-15 13:15:00,90.52,90.53,90.47,90.53,2512.0,78.7071,78.7158,78.6636,78.7158,2512.0
2017-08-15 13:20:00,90.53,90.53,90.51,90.53,1667.0,78.7158,78.7158,78.6984,78.7158,1667.0
2017-08-15 13:25:00,90.53,90.54,90.48,90.53,3200.0,78.7158,78.7245,78.6723,78.7158,3200.0
2017-08-15 13:30:00,90.53,90.53,90.47,90.48,2985.0,78.7158,78.7158,78.6636,78.6723,2985.0
2017-08-15 13:35:00,90.51,90.51,90.45,90.47,3950.0,78.6984,78.6984,78.6462,78.6636,3950.0
2017-08-15 13:40:00,90.46,90.5,90.45,90.45,4031.0,78.6549,78.6897,78.6462,78.6462,4031.0
2017-08-15 13:45:00,90.45,90.52,90.44,90.52,2195.0,78.6462,78.7071,78.6375,78.7071,2195.0
2017-08-15 13:50:00,90.52,90.52,90.47,90.47,3404.0,78.7071,78.7071,78.6636,78.6636,3404.0
2017-08-15 13:55:00,90.47,90.49,90.43,90.47,6012.0,78.6636,78.681,78.6288,78.6636,6012.0
2017-08-15 14:00:00,90.48,90.58,90.48,90.49,6721.0,78.6723,78.7592,78.6723,78.681,6721.0
2017-08-15 14:05:00,90.51,90.54,90.49,90.49,9904.0,78.6984,78.7245,78.681,78.681,9904.0
2017-08-15 14:10:00,90.5,90.53,90.49,90.53,7296.0,78.6897,78.7158,78.681,78.7158,7296.0
2017-08-15 14:15:00,90.53,90.53,90.48,90.5,7331.0,78.7158,78.7158,78.6723,78.6897,7331.0
2017-08-15 14:20:00,90.49,90.53,90.49,90.5,8930.0,78.681,78.7158,78.681,78.6897,8930.0
2017-08-15 14:25:00,90.5,90.55,90.5,90.55,8243.0,78.6897,78.7332,78.6897,78.7332,8243.0
2017-08-15 14:30:00,90.54,90.54,90.49,90.51,5961.0,78.7245,78.7245,78.681,78.6984,5961.0
2017-08-15 14:35:00,90.51,90.58,90.5,90.58,7297.0,78.6984,78.7592,78.6897,78.7592,7297.0
2017-08-15 14:40:00,90.58,90.63,90.57,90.63,6628.0,78.7592,78.8027,78.7505,78.8027,6628.0
2017-08-15 14:45:00,90.64,90.66,90.63,90.66,10007.0,78.8114,78.8288,78.8027,78.8288,10007.0
2017-08-15 14:50:00,90.67,90.67,90.64,90.66,5782.0,78.8375,78.8375,78.8114,78.8288,5782.0
2017-08-15 14:55:00,90.65,90.72,90.64,90.72,9226.0,78.8201,78.881,78.8114,78.881,9226.0
2017-08-15 15:00:00,90.73,90.73,90.69,90.71,8943.0,78.8897,78.8897,78.8549,78.8723,8943.0
2017-08-15 15:05:00,90.71,90.75,90.69,90.75,8800.0,78.8723,78.9071,78.8549,78.9071,8800.0
2017-08-15 15:10:00,90.75,90.76,90.73,90.75,11019.0,78.9071,78.9157,78.8897,78.9071,11019.0
2017-08-15 15:15:00,90.76,90.76,90.69,90.72,11045.0,78.9157,78.9157,78.8549,78.881,11045.0
2017-08-15 15:20:00,90.71,90.76,90.71,90.73,10762.0,78.8723,78.9157,78.8723,78.8897,10762.0
2017-08-15 15:25:00,90.74,90.82,90.74,90.8,11121.0,78.8984,78.9679,78.8984,78.9505,11121.0
2017-08-15 15:30:00,90.81,90.82,90.8,90.82,8685.0,78.9592,78.9679,78.9505,78.9679,8685.0
2017-08-15 15:35:00,90.82,90.85,90.8,90.84,10933.0,78.9679,78.994,78.9505,78.9853,10933.0
2017-08-15 15:40:00,90.85,90.85,90.82,90.83,14059.0,78.994,78.994,78.9679,78.9766,14059.0
2017-08-15 15:45:00,90.82,90.82,90.76,90.77,27145.0,78.9679,78.9679,78.9157,78.9244,27145.0
2017-08-15 15:50:00,90.76,90.76,90.71,90.73,32907.0,78.9157,78.9157,78.8723,78.8897,32907.0
2017-08-15 15:55:00,90.73,90.74,90.65,90.68,72324.0,78.8897,78.8984,78.8201,78.8462,72324.0
2017-08-16 09:30:00,90.17,91.49,90.0,91.24,57444.0,78.4027,79.5505,78.2549,79.3331,57444.0
2017-08-16 09:35:00,91.13,91.41,90.92,91.15,54091.0,79.2375,79.4809,79.0549,79.2549,54091.0
2017-08-16 09:40:00,91.15,91.46,91.1,91.37,23822.0,79.2549,79.5244,79.2114,79.4461,23822.0
2017-08-16 09:45:00,91.37,91.49,91.29,91.34,47758.0,79.4461,79.5505,79.3766,79.4201,47758.0
2017-08-16 09:50:00,91.3,91.38,91.05,91.14,63181.0,79.3853,79.4548,79.1679,79.2462,63181.0
2017-08-16 09:55:00,91.14,91.23,91.07,91.13,25006.0,79.2462,79.3244,79.1853,79.2375,25006.0
2017-08-16 10:00:00,91.09,91.15,91.01,91.05,26993.0,79.2027,79.2549,79.1331,79.1679,26993.0
2017-08-16 10:05:00,91.04,91.12,91.02,91.03,8987.0,79.1592,79.2288,79.1418,79.1505,8987.0
2017-08-16 10:10:00,91.03,91.05,90.92,90.93,8867.0,79.1505,79.1679,79.0549,79.0636,8867.0
2017-08-16 10:15:00,90.96,91.12,90.9,91.12,4900.0,79.0896,79.2288,79.0375,79.2288,4900.0
2017-08-16 10:20:00,91.07,91.07,90.95,90.98,9074.0,79.1853,79.1853,79.081,79.107,9074.0
2017-08-16 10:25:00,90.97,91.03,90.91,90.98,6717.0,79.0983,79.1505,79.0462,79.107,6717.0
2017-08-16 10:30:00,91.01,91.02,90.95,90.97,7533.0,79.1331,79.1418,79.081,79.0983,7533.0
2017-08-16 10:35:00,90.97,90.97,90.89,90.91,6450.0,79.0983,79.0983,79.0288,79.0462,6450.0
2017-08-16 10:40:00,90.92,91.0,90.88,91.0,14484.0,79.0549,79.1244,79.0201,79.1244,14484.0
2017-08-16 10:45:00,90.97,91.15,90.97,91.13,22874.0,79.0983,79.2549,79.0983,79.2375,22874.0
2017-08-16 10:50:00,91.11,91.17,91.11,91.14,6959.0,79.2201,79.2722,79.2201,79.2462,6959.0
2017-08-16 10:55:00,91.16,91.18,91.12,91.15,9958.0,79.2635,79.2809,79.2288,79.2549,9958.0
2017-08-16 11:00:00,91.16,91.37,91.13,91.28,16800.0,79.2635,79.4461,79.2375,79.3679,16800.0
2017-08-16 11:05:00,91.3,91.45,91.29,91.43,13726.0,79.3853,79.5157,79.3766,79.4983,13726.0
2017-08-16 11:10:00,91.4,91.42,91.36,91.42,5040.0,79.4722,79.4896,79.4374,79.4896,5040.0
2017-08-16 11:15:00,91.41,91.64,91.41,91.5,22259.0,79.4809,79.6809,79.4809,79.5592,22259.0
2017-08-16 11:20:00,91.51,91.51,91.4,91.4,13490.0,79.5679,79.5679,79.4722,79.4722,13490.0
2017-08-16 11:25:00,91.38,91.38,91.22,91.25,8927.0,79.4548,79.4548,79.3157,79.3418,8927.0
2017-08-16 11:30:00,91.24,91.3,91.21,91.29,3075.0,79.3331,79.3853,79.307,79.3766,3075.0
2017-08-16 11:35:00,91.29,91.41,91.29,91.41,7038.0,79.3766,79.4809,79.3766,79.4809,7038.0
2017-08-16 11:40:00,91.39,91.39,91.37,91.39,2340.0,79.4635,79.4635,79.4461,79.4635,2340.0
2017-08-16 11:45:00,91.39,91.51,91.37,91.48,9513.0,79.4635,79.5679,79.4461,79.5418,9513.0
2017-08-16 11:50:00,91.48,91.56,91.48,91.56,6776.0,79.5418,79.6113,79.5418,79.6113,6776.0
2017-08-16 11:55:00,91.56,91.57,91.53,91.54,3234.0,79.6113,79.62,79.5853,79.594,3234.0
2017-08-16 12:00:00,91.54,91.71,91.53,91.71,19656.0,79.594,79.7418,79.5853,79.7418,19656.0
2017-08-16 12:05:00,91.7,91.77,91.7,91.75,6699.0,79.7331,79.7939,79.7331,79.7766,6699.0
2017-08-16 12:10:00,91.75,91.76,91.67,91.7,4113.0,79.7766,79.7852,79.707,79.7331,4113.0
2017-08-16 12:15:00,91.72,91.76,91.67,91.75,7457.0,79.7505,79.7852,79.707,79.7766,7457.0
2017-08-16 12:20:00,91.76,91.79,91.74,91.77,4220.0,79.7852,79.8113,79.7679,79.7939,4220.0
2017-08-16 12:25:00,91.78,91.78,91.72,91.76,6132.0,79.8026,79.8026,79.7505,79.7852,6132.0
2017-08-16 12:30:00,91.76,91.93,91.76,91.88,18811.0,79.7852,79.9331,79.7852,79.8896,18811.0
2017-08-16 12:35:00,91.86,91.86,91.75,91.75,9323.0,79.8722,79.8722,79.7766,79.7766,9323.0
2017-08-16 12:40:00,91.76,91.79,91.75,91.78,8547.0,79.7852,79.8113,79.7766,79.8026,8547.0
2017-08-16 12:45:00,91.77,91.77,91.7,91.73,7707.0,79.7939,79.7939,79.7331,79.7592,7707.0
2017-08-16 12:50:00,91.71,91.71,91.62,91.62,14432.0,79.7418,79.7418,79.6635,79.6635,14432.0
2017-08-16 12:55:00,91.63,91.67,91.55,91.59,12482.0,79.6722,79.707,79.6027,79.6374,12482.0
2017-08-16 13:00:00,91.57,91.59,91.52,91.55,6740.0,79.62,79.6374,79.5766,79.6027,6740.0
2017-08-16 13:05:00,91.56,91.6,91.53,91.57,4467.0,79.6113,79.6461,79.5853,79.62,4467.0
2017-08-16 13:10:00,91.56,91.58,91.45,91.45,7689.0,79.6113,79.6287,79.5157,79.5157,7689.0
2017-08-16 13:15:00,91.47,91.52,91.45,91.51,3402.0,79.5331,79.5766,79.5157,79.5679,3402.0
2017-08-16 13:20:00,91.49,91.53,91.47,91.53,4910.0,79.5505,79.5853,79.5331,79.5853,4910.0
2017-08-16 13:25:00,91.52,91.53,91.44,91.53,10087.0,79.5766,79.5853,79.507,79.5853,10087.0
2017-08-16 13:30:00,91.52,91.52,91.44,91.48,4557.0,79.5766,79.5766,79.507,79.5418,4557.0
2017-08-16 13:35:00,91.48,91.52,91.46,91.49,5225.0,79.5418,79.5766,79.5244,79.5505,5225.0
2017-08-16 13:40:00,91.51,91.54,91.44,91.47,23515.0,79.5679,79.594,79.507,79.5331,23515.0
2017-08-16 13:45:00,91.48,91.5,91.45,91.46,11806.0,79.5418,79.5592,79.5157,79.5244,11806.0
2017-08-16 13:50:00,91.44,91.46,91.4,91.43,4884.0,79.507,79.5244,79.4722,79.4983,4884.0
2017-08-16 13:55:00,91.45,91.48,91.41,91.48,18910.0,79.5157,79.5418,79.4809,79.5418,18910.0
2017-08-16 14:00:00,91.47,91.51,91.41,91.49,11465.0,79.5331,79.5679,79.4809,79.5505,11465.0
2017-08-16 14:05:00,91.52,91.57,91.44,91.51,22029.0,79.5766,79.62,79.507,79.5679,22029.0
2017-08-16 14:10:00,91.51,91.56,91.48,91.54,6802.0,79.5679,79.6113,79.5418,79.594,6802.0
2017-08-16 14:15:00,91.55,91.55,91.42,91.42,7000.0,79.6027,79.6027,79.4896,79.4896,7000.0
2017-08-16 14:20:00,91.36,91.42,91.27,91.36,8780.0,79.4374,79.4896,79.3592,79.4374,8780.0
2017-08-16 14:25:00,91.36,91.39,91.32,91.35,17457.0,79.4374,79.4635,79.4027,79.4288,17457.0
2017-08-16 14:30:00,91.34,91.39,91.26,91.38,11107.0,79.4201,79.4635,79.3505,79.4548,11107.0
2017-08-16 14:35:00,91.37,91.44,91.37,91.4,8951.0,79.4461,79.507,79.4461,79.4722,8951.0
2017-08-16 14:40:00,91.41,91.43,91.37,91.41,7681.0,79.4809,79.4983,79.4461,79.4809,7681.0
2017-08-16 14:45:00,91.39,91.44,91.36,91.44,7118.0,79.4635,79.507,79.4374,79.507,7118.0
2017-08-16 14:50:00,91.43,91.47,91.4,91.42,21052.0,79.4983,79.5331,79.4722,79.4896,21052.0
2017-08-16 14:55:00,91.43,91.49,91.42,91.43,11160.0,79.4983,79.5505,79.4896,79.4983,11160.0
2017-08-16 15:00:00,91.43,91.51,91.43,91.51,15460.0,79.4983,79.5679,79.4983,79.5679,15460.0
2017-08-16 15:05:00,91.5,91.5,91.42,91.43,11989.0,79.5592,79.5592,79.4896,79.4983,11989.0
2017-08-16 15:10:00,91.43,91.47,91.39,91.45,12631.0,79.4983,79.5331,79.4635,79.5157,12631.0
2017-08-16 15:15:00,91.46,91.47,91.39,91.4,11571.0,79.5244,79.5331,79.4635,79.4722,11571.0
2017-08-16 15:20:00,91.4,91.41,91.39,91.4,27891.0,79.4722,79.4809,79.4635,79.4722,27891.0
2017-08-16 15:25:00,91.4,91.47,91.39,91.47,22162.0,79.4722,79.5331,79.4635,79.5331,22162.0
2017-08-16 15:30:00,91.47,91.5,91.43,91.45,15269.0,79.5331,79.5592,79.4983,79.5157,15269.0
2017-08-16 15:35:00,91.45,91.46,91.42,91.44,14444.0,79.5157,79.5244,79.4896,79.507,14444.0
2017-08-16 15:40:00,91.43,91.51,91.41,91.49,36028.0,79.4983,79.5679,79.4809,79.5505,36028.0
2017-08-16 15:45:00,91.49,91.51,91.46,91.51,30433.0,79.5505,79.5679,79.5244,79.5679,30433.0
2017-08-16 15:50:00,91.5,91.52,91.42,91.42,36925.0,79.5592,79.5766,79.4896,79.4896,36925.0
2017-08-16 15:55:00,91.43,91.44,91.37,91.43,150512.0,79.4983,79.507,79.4461,79.4983,150512.0
2017-08-17 09:30:00,91.44,91.5,91.38,91.48,15469.0,79.507,79.5592,79.4548,79.5418,15469.0
2017-08-17 09:35:00,91.37,91.44,91.24,91.32,3400.0,79.4461,79.507,79.3331,79.4027,3400.0
2017-08-17 09:40:00,91.19,91.4,91.19,91.33,4450.0,79.2896,79.4722,79.2896,79.4114,4450.0
2017-08-17 09:45:00,91.37,91.53,91.35,91.43,8522.0,79.4461,79.5853,79.4288,79.4983,8522.0
2017-08-17 09:50:00,91.43,91.48,91.29,91.29,6638.0,79.4983,79.5418,79.3766,79.3766,6638.0
2017-08-17 09:55:00,91.29,91.32,91.08,91.09,6849.0,79.3766,79.4027,79.194,79.2027,6849.0
2017-08-17 10:00:00,91.06,91.06,90.95,91.02,11384.0,79.1766,79.1766,79.081,79.1418,11384.0
2017-08-17 10:05:00,91.01,91.07,90.99,91.05,17231.0,79.1331,79.1853,79.1157,79.1679,17231.0
2017-08-17 10:10:00,91.02,91.03,90.87,90.87,2000.0,79.1418,79.1505,79.0114,79.0114,2000.0
2017-08-17 10:15:00,90.89,90.92,90.73,90.73,17206.0,79.0288,79.0549,78.8897,78.8897,17206.0
2017-08-17 10:20:00,90.7,90.8,90.68,90.78,9231.0,78.8636,78.9505,78.8462,78.9331,9231.0
2017-08-17 10:25:00,90.73,90.78,90.72,90.75,2644.0,78.8897,78.9331,78.881,78.9071,2644.0
2017-08-17 10:30:00,90.78,90.8,90.74,90.76,8839.0,78.9331,78.9505,78.8984,78.9157,8839.0
2017-08-17 10:35:00,90.74,90.78,90.73,90.73,2939.0,78.8984,78.9331,78.8897,78.8897,2939.0
2017-08-17 10:40:00,90.73,90.76,90.71,90.71,3650.0,78.8897,78.9157,78.8723,78.8723,3650.0
2017-08-17 10:45:00,90.78,90.8,90.72,90.72,5100.0,78.9331,78.9505,78.881,78.881,5100.0
2017-08-17 10:50:00,90.72,90.72,90.6,90.65,11071.0,78.881,78.881,78.7766,78.8201,11071.0
2017-08-17 10:55:00,90.7,90.7,90.61,90.69,6758.0,78.8636,78.8636,78.7853,78.8549,6758.0
2017-08-17 11:00:00,90.66,90.7,90.63,90.64,12490.0,78.8288,78.8636,78.8027,78.8114,12490.0
2017-08-17 11:05:00,90.66,90.68,90.63,90.67,6679.0,78.8288,78.8462,78.8027,78.8375,6679.0
2017-08-17 11:10:00,90.67,90.69,90.61,90.67,4663.0,78.8375,78.8549,78.7853,78.8375,4663.0
2017-08-17 11:15:00,90.68,90.73,90.67,90.71,4050.0,78.8462,78.8897,78.8375,78.8723,4050.0
2017-08-17 11:20:00,90.71,90.8,90.71,90.73,4339.0,78.8723,78.9505,78.8723,78.8897,4339.0
2017-08-17 11:25:00,90.72,90.72,90.66,90.66,3450.0,78.881,78.881,78.8288,78.8288,3450.0
2017-08-17 11:30:00,90.66,90.67,90.59,90.59,2670.0,78.8288,78.8375,78.7679,78.7679,2670.0
2017-08-17 11:35:00,90.6,90.64,90.54,90.54,3191.0,78.7766,78.8114,78.7245,78.7245,3191.0
2017-08-17 11:40:00,90.57,90.57,90.51,90.56,4221.0,78.7505,78.7505,78.6984,78.7418,4221.0
2017-08-17 11:45:00,90.57,90.59,90.47,90.47,5189.0,78.7505,78.7679,78.6636,78.6636,5189.0
2017-08-17 11:50:00,90.45,90.54,90.4,90.49,13414.0,78.6462,78.7245,78.6027,78.681,13414.0
2017-08-17 11:55:00,90.5,90.53,90.47,90.48,2440.0,78.6897,78.7158,78.6636,78.6723,2440.0
2017-08-17 12:00:00,90.48,90.52,90.45,90.49,4186.0,78.6723,78.7071,78.6462,78.681,4186.0
2017-08-17 12:05:00,90.47,90.47,90.39,90.42,6923.0,78.6636,78.6636,78.594,78.6201,6923.0
2017-08-17 12:10:00,90.4,90.41,90.32,90.35,3209.0,78.6027,78.6114,78.5332,78.5593,3209.0
2017-08-17 12:15:00,90.36,90.38,90.31,90.31,2812.0,78.5679,78.5853,78.5245,78.5245,2812.0
2017-08-17 12:20:00,90.31,90.4,90.28,90.34,3078.0,78.5245,78.6027,78.4984,78.5506,3078.0
2017-08-17 12:25:00,90.37,90.37,90.24,90.29,6200.0,78.5766,78.5766,78.4636,78.5071,6200.0
2017-08-17 12:30:00,90.28,90.32,90.21,90.21,7600.0,78.4984,78.5332,78.4375,78.4375,7600.0
2017-08-17 12:35:00,90.25,90.31,90.21,90.31,3495.0,78.4723,78.5245,78.4375,78.5245,3495.0
2017-08-17 12:40:00,90.3,90.31,90.25,90.25,2150.0,78.5158,78.5245,78.4723,78.4723,2150.0
2017-08-17 12:45:00,90.27,90.29,90.24,90.26,5822.0,78.4897,78.5071,78.4636,78.481,5822.0
2017-08-17 12:50:00,90.25,90.25,90.18,90.18,3250.0,78.4723,78.4723,78.4114,78.4114,3250.0
2017-08-17 12:55:00,90.16,90.18,90.07,90.12,5376.0,78.394,78.4114,78.3158,78.3593,5376.0
2017-08-17 13:00:00,90.11,90.16,90.05,90.08,10744.0,78.3506,78.394,78.2984,78.3245,10744.0
2017-08-17 13:05:00,90.08,90.14,90.06,90.12,3917.0,78.3245,78.3767,78.3071,78.3593,3917.0
2017-08-17 13:10:00,90.13,90.16,90.08,90.12,7102.0,78.368,78.394,78.3245,78.3593,7102.0
2017-08-17 13:15:00,90.11,90.23,90.1,90.2,7680.0,78.3506,78.4549,78.3419,78.4288,7680.0
2017-08-17 13:20:00,90.2,90.23,90.14,90.18,5550.0,78.4288,78.4549,78.3767,78.4114,5550.0
2017-08-17 13:25:00,90.19,90.22,90.17,90.17,900.0,78.4201,78.4462,78.4027,78.4027,900.0
2017-08-17 13:30:00,90.21,90.22,90.16,90.19,4069.0,78.4375,78.4462,78.394,78.4201,4069.0
2017-08-17 13:35:00,90.2,90.25,90.18,90.2,20307.0,78.4288,78.4723,78.4114,78.4288,20307.0
2017-08-17 13:40:00,90.21,90.24,90.16,90.18,4301.0,78.4375,78.4636,78.394,78.4114,4301.0
2017-08-17 13:45:00,90.16,90.17,90.11,90.13,3573.0,78.394,78.4027,78.3506,78.368,3573.0
2017-08-17 13:50:00,90.11,90.13,90.07,90.13,6897.0,78.3506,78.368,78.3158,78.368,6897.0
2017-08-17 13:55:00,90.14,90.19,90.11,90.19,10479.0,78.3767,78.4201,78.3506,78.4201,10479.0
2017-08-17 14:00:00,90.19,90.19,90.02,90.03,20543.0,78.4201,78.4201,78.2723,78.281,20543.0
2017-08-17 14:05:00,90.07,90.08,90.0,90.04,14057.0,78.3158,78.3245,78.2549,78.2897,14057.0
2017-08-17 14:10:00,90.03,90.06,90.02,90.05,6221.0,78.281,78.3071,78.2723,78.2984,6221.0
2017-08-17 14:15:00,90.04,90.04,89.89,89.9,10473.0,78.2897,78.2897,78.1593,78.168,10473.0
2017-08-17 14:20:00,89.91,90.06,89.9,90.04,44132.0,78.1767,78.3071,78.168,78.2897,44132.0
2017-08-17 14:25:00,90.04,90.07,90.01,90.05,26105.0,78.2897,78.3158,78.2636,78.2984,26105.0
2017-08-17 14:30:00,90.06,90.09,90.01,90.01,13914.0,78.3071,78.3332,78.2636,78.2636,13914.0
2017-08-17 14:35:00,90.03,90.05,89.93,89.96,5124.0,78.281,78.2984,78.1941,78.2201,5124.0
2017-08-17 14:40:00,89.92,89.97,89.9,89.9,4995.0,78.1854,78.2288,78.168,78.168,4995.0
2017-08-17 14:45:00,89.91,89.95,89.9,89.94,4995.0,78.1767,78.2115,78.168,78.2028,4995.0
2017-08-17 14:50:00,89.95,89.99,89.89,89.97,6435.0,78.2115,78.2462,78.1593,78.2288,6435.0
2017-08-17 14:55:00,89.96,90.03,89.94,90.0,7137.0,78.2201,78.281,78.2028,78.2549,7137.0
2017-08-17 15:00:00,89.98,90.0,89.89,89.94,10579.0,78.2375,78.2549,78.1593,78.2028,10579.0
2017-08-17 15:05:00,89.94,89.97,89.91,89.96,27878.0,78.2028,78.2288,78.1767,78.2201,27878.0
2017-08-17 15:10:00,89.96,89.97,89.87,89.89,17383.0,78.2201,78.2288,78.1419,78.1593,17383.0
2017-08-17 15:15:00,89.88,89.89,89.72,89.78,23938.0,78.1506,78.1593,78.0115,78.0636,23938.0
2017-08-17 15:20:00,89.77,89.81,89.73,89.73,12448.0,78.0549,78.0897,78.0202,78.0202,12448.0
2017-08-17 15:25:00,89.75,89.78,89.67,89.69,14809.0,78.0376,78.0636,77.968,77.9854,14809.0
2017-08-17 15:30:00,89.69,89.76,89.66,89.75,19957.0,77.9854,78.0462,77.9593,78.0376,19957.0
2017-08-17 15:35:00,89.75,89.76,89.62,89.67,26690.0,78.0376,78.0462,77.9245,77.968,26690.0
2017-08-17 15:40:00,89.66,89.67,89.55,89.57,28001.0,77.9593,77.968,77.8637,77.881,28001.0
2017-08-17 15:45:00,89.53,89.63,89.5,89.61,44066.0,77.8463,77.9332,77.8202,77.9158,44066.0
2017-08-17 15:50:00,89.61,89.61,89.54,89.58,44177.0,77.9158,77.9158,77.855,77.8897,44177.0
2017-08-17 15:55:00,89.58,89.59,89.52,89.56,88160.0,77.8897,77.8984,77.8376,77.8723,88160.0
2017-08-18 09:30:00,89.5,89.79,89.5,89.68,83640.0,77.8202,78.0723,77.8202,77.9767,83640.0
2017-08-18 09:35:00,89.66,89.66,89.3,89.35,4473.0,77.9593,77.9593,77.6463,77.6898,4473.0
2017-08-18 09:40:00,89.36,89.42,89.23,89.27,51323.0,77.6984,77.7506,77.5854,77.6202,51323.0
2017-08-18 09:45:00,89.27,89.45,89.23,89.41,12855.0,77.6202,77.7767,77.5854,77.7419,12855.0
2017-08-18 09:50:00,89.45,89.5,89.24,89.24,10138.0,77.7767,77.8202,77.5941,77.5941,10138.0
2017-08-18 09:55:00,89.27,89.34,88.97,88.98,35553.0,77.6202,77.6811,77.3593,77.368,35553.0
2017-08-18 10:00:00,89.01,89.28,89.0,89.16,13279.0,77.3941,77.6289,77.3854,77.5245,13279.0
2017-08-18 10:05:00,89.23,89.42,89.2,89.3,6585.0,77.5854,77.7506,77.5593,77.6463,6585.0
2017-08-18 10:10:00,89.34,89.4,89.25,89.4,9205.0,77.6811,77.7332,77.6028,77.7332,9205.0
2017-08-18 10:15:00,89.42,89.53,89.39,89.39,19541.0,77.7506,77.8463,77.7245,77.7245,19541.0
2017-08-18 10:20:00,89.4,89.45,89.4,89.44,10654.0,77.7332,77.7767,77.7332,77.768,10654.0
2017-08-18 10:25:00,89.42,89.49,89.31,89.31,23662.0,77.7506,77.8115,77.655,77.655,23662.0
2017-08-18 10:30:00,89.32,89.44,89.28,89.44,9536.0,77.6637,77.768,77.6289,77.768,9536.0
2017-08-18 10:35:00,89.45,89.55,89.39,89.55,6679.0,77.7767,77.8637,77.7245,77.8637,6679.0
2017-08-18 10:40:00,89.55,89.55,89.47,89.47,19956.0,77.8637,77.8637,77.7941,77.7941,19956.0
2017-08-18 10:45:00,89.45,89.53,89.43,89.46,12211.0,77.7767,77.8463,77.7593,77.7854,12211.0
2017-08-18 10:50:00,89.46,89.55,89.45,89.5,9745.0,77.7854,77.8637,77.7767,77.8202,9745.0
2017-08-18 10:55:00,89.49,89.56,89.47,89.51,6887.0,77.8115,77.8723,77.7941,77.8289,6887.0
2017-08-18 11:00:00,89.52,89.56,89.47,89.49,9486.0,77.8376,77.8723,77.7941,77.8115,9486.0
2017-08-18 11:05:00,89.48,89.49,89.37,89.4,5897.0,77.8028,77.8115,77.7071,77.7332,5897.0
2017-08-18 11:10:00,89.39,89.49,89.39,89.47,9761.0,77.7245,77.8115,77.7245,77.7941,9761.0
2017-08-18 11:15:00,89.45,89.66,89.45,89.62,7421.0,77.7767,77.9593,77.7767,77.9245,7421.0
2017-08-18 11:20:00,89.62,89.68,89.6,89.64,10232.0,77.9245,77.9767,77.9071,77.9419,10232.0
2017-08-18 11:25:00,89.65,89.77,89.63,89.74,40715.0,77.9506,78.0549,77.9332,78.0289,40715.0
2017-08-18 11:30:00,89.76,89.77,89.56,89.66,29418.0,78.0462,78.0549,77.8723,77.9593,29418.0
2017-08-18 11:35:00,89.66,89.68,89.6,89.63,13645.0,77.9593,77.9767,77.9071,77.9332,13645.0
2017-08-18 11:40:00,89.6,89.65,89.51,89.51,5929.0,77.9071,77.9506,77.8289,77.8289,5929.0
2017-08-18 11:45:00,89.51,89.59,89.51,89.59,4344.0,77.8289,77.8984,77.8289,77.8984,4344.0
2017-08-18 11:50:00,89.61,89.73,89.61,89.72,11365.0,77.9158,78.0202,77.9158,78.0115,11365.0
2017-08-18 11:55:00,89.74,89.81,89.71,89.76,17008.0,78.0289,78.0897,78.0028,78.0462,17008.0
2017-08-18 12:00:00,89.75,89.75,89.56,89.56,4340.0,78.0376,78.0376,77.8723,77.8723,4340.0
2017-08-18 12:05:00,89.57,89.61,89.55,89.61,6449.0,77.881,77.9158,77.8637,77.9158,6449.0
2017-08-18 12:10:00,89.59,89.61,89.53,89.53,5500.0,77.8984,77.9158,77.8463,77.8463,5500.0
2017-08-18 12:15:00,89.54,89.61,89.53,89.56,7765.0,77.855,77.9158,77.8463,77.8723,7765.0
2017-08-18 12:20:00,89.56,89.59,89.56,89.59,6337.0,77.8723,77.8984,77.8723,77.8984,6337.0
2017-08-18 12:25:00,89.58,89.72,89.58,89.72,4575.0,77.8897,78.0115,77.8897,78.0115,4575.0
2017-08-18 12:30:00,89.74,89.81,89.7,89.8,36603.0,78.0289,78.0897,77.9941,78.081,36603.0
2017-08-18 12:35:00,89.8,89.86,89.78,89.86,11200.0,78.081,78.1332,78.0636,78.1332,11200.0
2017-08-18 12:40:00,89.9,90.03,89.89,89.95,46289.0,78.168,78.281,78.1593,78.2115,46289.0
2017-08-18 12:45:00,89.95,90.04,89.94,90.04,32558.0,78.2115,78.2897,78.2028,78.2897,32558.0
2017-08-18 12:50:00,90.04,90.12,89.98,90.08,13530.0,78.2897,78.3593,78.2375,78.3245,13530.0
2017-08-18 12:55:00,90.08,90.1,90.01,90.07,12902.0,78.3245,78.3419,78.2636,78.3158,12902.0
2017-08-18 13:00:00,90.07,90.13,90.06,90.1,17251.0,78.3158,78.368,78.3071,78.3419,17251.0
2017-08-18 13:05:00,90.09,90.11,90.05,90.05,17582.0,78.3332,78.3506,78.2984,78.2984,17582.0
2017-08-18 13:10:00,90.05,90.07,89.98,89.98,6032.0,78.2984,78.3158,78.2375,78.2375,6032.0
2017-08-18 13:15:00,89.98,90.01,89.96,89.97,6392.0,78.2375,78.2636,78.2201,78.2288,6392.0
2017-08-18 13:20:00,89.96,89.98,89.91,89.98,4081.0,78.2201,78.2375,78.1767,78.2375,4081.0
2017-08-18 13:25:00,89.98,90.1,89.98,90.1,41665.0,78.2375,78.3419,78.2375,78.3419,41665.0
2017-08-18 13:30:00,90.09,90.1,90.02,90.03,8211.0,78.3332,78.3419,78.2723,78.281,8211.0
2017-08-18 13:35:00,90.04,90.04,89.91,89.92,7200.0,78.2897,78.2897,78.1767,78.1854,7200.0
2017-08-18 13:40:00,89.92,89.92,89.77,89.82,5773.0,78.1854,78.1854,78.0549,78.0984,5773.0
2017-08-18 13:45:00,89.81,89.88,89.81,89.87,4813.0,78.0897,78.1506,78.0897,78.1419,4813.0
2017-08-18 13:50:00,89.87,89.94,89.86,89.88,6346.0,78.1419,78.2028,78.1332,78.1506,6346.0
2017-08-18 13:55:00,89.89,89.95,89.84,89.84,7449.0,78.1593,78.2115,78.1158,78.1158,7449.0
2017-08-18 14:00:00,89.82,89.86,89.82,89.84,4086.0,78.0984,78.1332,78.0984,78.1158,4086.0
2017-08-18 14:05:00,89.85,89.88,89.77,89.83,14044.0,78.1245,78.1506,78.0549,78.1071,14044.0
2017-08-18 14:10:00,89.83,89.89,89.83,89.85,4303.0,78.1071,78.1593,78.1071,78.1245,4303.0
2017-08-18 14:15:00,89.86,89.87,89.81,89.82,6994.0,78.1332,78.1419,78.0897,78.0984,6994.0
2017-08-18 14:20:00,89.81,89.92,89.81,89.91,35649.0,78.0897,78.1854,78.0897,78.1767,35649.0
2017-08-18 14:25:00,89.92,89.99,89.92,89.95,14150.0,78.1854,78.2462,78.1854,78.2115,14150.0
2017-08-18 14:30:00,89.92,89.94,89.88,89.89,8129.0,78.1854,78.2028,78.1506,78.1593,8129.0
2017-08-18 14:35:00,89.88,89.9,89.83,89.83,7417.0,78.1506,78.168,78.1071,78.1071,7417.0
2017-08-18 14:40:00,89.83,89.89,89.83,89.88,9546.0,78.1071,78.1593,78.1071,78.1506,9546.0
2017-08-18 14:45:00,89.89,89.91,89.86,89.89,6901.0,78.1593,78.1767,78.1332,78.1593,6901.0
2017-08-18 14:50:00,89.89,89.92,89.88,89.89,8530.0,78.1593,78.1854,78.1506,78.1593,8530.0
2017-08-18 14:55:00,89.9,89.9,89.85,89.85,10725.0,78.168,78.168,78.1245,78.1245,10725.0
2017-08-18 15:00:00,89.86,89.87,89.83,89.84,8443.0,78.1332,78.1419,78.1071,78.1158,8443.0
2017-08-18 15:05:00,89.84,90.01,89.84,89.98,15549.0,78.1158,78.2636,78.1158,78.2375,15549.0
2017-08-18 15:10:00,89.98,89.99,89.89,89.9,12836.0,78.2375,78.2462,78.1593,78.168,12836.0
2017-08-18 15:15:00,89.9,89.92,89.88,89.89,10736.0,78.168,78.1854,78.1506,78.1593,10736.0
2017-08-18 15:20:00,89.9,89.95,89.86,89.92,25484.0,78.168,78.2115,78.1332,78.1854,25484.0
2017-08-18 15:25:00,89.92,89.96,89.89,89.95,12300.0,78.1854,78.2201,78.1593,78.2115,12300.0
2017-08-18 15:30:00,89.95,89.95,89.85,89.86,30199.0,78.2115,78.2115,78.1245,78.1332,30199.0
2017-08-18 15:35:00,89.86,89.96,89.84,89.93,29528.0,78.1332,78.2201,78.1158,78.1941,29528.0
2017-08-18 15:40:00,89.94,89.98,89.93,89.97,31309.0,78.2028,78.2375,78.1941,78.2288,31309.0
2017-08-18 15:45:00,89.97,89.98,89.91,89.93,36867.0,78.2288,78.2375,78.1767,78.1941,36867.0
2017-08-18 15:50:00,89.93,89.93,89.82,89.86,56509.0,78.1941,78.1941,78.0984,78.1332,56509.0
2017-08-18 15:55:00,89.85,89.9,89.8,89.82,133189.0,78.1245,78.168,78.081,78.0984,133189.0
2017-08-21 09:30:00,89.83,89.99,89.8,89.85,18725.0,78.1071,78.2462,78.081,78.1245,18725.0
2017-08-21 09:35:00,89.89,90.3,89.84,90.27,15662.0,78.1593,78.5158,78.1158,78.4897,15662.0
2017-08-21 09:40:00,90.22,90.32,90.21,90.23,9739.0,78.4462,78.5332,78.4375,78.4549,9739.0
2017-08-21 09:45:00,90.26,90.33,90.17,90.33,5620.0,78.481,78.5419,78.4027,78.5419,5620.0
2017-08-21 09:50:00,90.3,90.33,90.14,90.14,8960.0,78.5158,78.5419,78.3767,78.3767,8960.0
2017-08-21 09:55:00,90.19,90.19,90.07,90.11,20953.0,78.4201,78.4201,78.3158,78.3506,20953.0
2017-08-21 10:00:00,90.09,90.12,89.95,90.06,8031.0,78.3332,78.3593,78.2115,78.3071,8031.0
2017-08-21 10:05:00,90.07,90.19,90.03,90.1,13042.0,78.3158,78.4201,78.281,78.3419,13042.0
2017-08-21 10:10:00,90.12,90.21,90.09,90.21,6827.0,78.3593,78.4375,78.3332,78.4375,6827.0
2017-08-21 10:15:00,90.21,90.21,90.09,90.14,5600.0,78.4375,78.4375,78.3332,78.3767,5600.0
2017-08-21 10:20:00,90.12,90.13,90.04,90.07,8646.0,78.3593,78.368,78.2897,78.3158,8646.0
2017-08-21 10:25:00,90.09,90.22,90.09,90.18,6566.0,78.3332,78.4462,78.3332,78.4114,6566.0
2017-08-21 10:30:00,90.2,90.3,90.19,90.23,5729.0,78.4288,78.5158,78.4201,78.4549,5729.0
2017-08-21 10:35:00,90.26,90.27,90.12,90.16,8380.0,78.481,78.4897,78.3593,78.394,8380.0
2017-08-21 10:40:00,90.16,90.34,90.16,90.31,7346.0,78.394,78.5506,78.394,78.5245,7346.0
2017-08-21 10:45:00,90.29,90.31,90.19,90.21,8719.0,78.5071,78.5245,78.4201,78.4375,8719.0
2017-08-21 10:50:00,90.2,90.35,90.19,90.31,10558.0,78.4288,78.5593,78.4201,78.5245,10558.0
2017-08-21 10:55:00,90.32,90.41,90.29,90.38,14934.0,78.5332,78.6114,78.5071,78.5853,14934.0
2017-08-21 11:00:00,90.4,90.4,90.3,90.32,7495.0,78.6027,78.6027,78.5158,78.5332,7495.0
2017-08-21 11:05:00,90.36,90.38,90.34,90.37,6525.0,78.5679,78.5853,78.5506,78.5766,6525.0
2017-08-21 11:10:00,90.38,90.46,90.38,90.43,5590.0,78.5853,78.6549,78.5853,78.6288,5590.0
2017-08-21 11:15:00,90.42,90.43,90.34,90.37,8697.0,78.6201,78.6288,78.5506,78.5766,8697.0
2017-08-21 11:20:00,90.37,90.46,90.35,90.44,8350.0,78.5766,78.6549,78.5593,78.6375,8350.0
2017-08-21 11:25:00,90.44,90.44,90.36,90.38,7173.0,78.6375,78.6375,78.5679,78.5853,7173.0
2017-08-21 11:30:00,90.38,90.5,90.38,90.43,7739.0,78.5853,78.6897,78.5853,78.6288,7739.0
2017-08-21 11:35:00,90.43,90.44,90.36,90.4,10751.0,78.6288,78.6375,78.5679,78.6027,10751.0
2017-08-21 11:40:00,90.42,90.45,90.39,90.41,3034.0,78.6201,78.6462,78.594,78.6114,3034.0
2017-08-21 11:45:00,90.41,90.49,90.4,90.46,6933.0,78.6114,78.681,78.6027,78.6549,6933.0
2017-08-21 11:50:00,90.45,90.46,90.4,90.45,7867.0,78.6462,78.6549,78.6027,78.6462,7867.0
2017-08-21 11:55:00,90.45,90.46,90.4,90.41,3370.0,78.6462,78.6549,78.6027,78.6114,3370.0
2017-08-21 12:00:00,90.42,90.45,90.39,90.45,4999.0,78.6201,78.6462,78.594,78.6462,4999.0
2017-08-21 12:05:00,90.44,90.48,90.43,90.48,7860.0,78.6375,78.6723,78.6288,78.6723,7860.0
2017-08-21 12:10:00,90.47,90.5,90.46,90.48,6490.0,78.6636,78.6897,78.6549,78.6723,6490.0
2017-08-21 12:15:00,90.48,90.48,90.45,90.46,6569.0,78.6723,78.6723,78.6462,78.6549,6569.0
2017-08-21 12:20:00,90.45,90.53,90.45,90.51,6394.0,78.6462,78.7158,78.6462,78.6984,6394.0
2017-08-21 12:25:00,90.52,90.58,90.51,90.53,7324.0,78.7071,78.7592,78.6984,78.7158,7324.0
2017-08-21 12:30:00,90.52,90.54,90.51,90.53,4711.0,78.7071,78.7245,78.6984,78.7158,4711.0
2017-08-21 12:35:00,90.52,90.54,90.47,90.48,4480.0,78.7071,78.7245,78.6636,78.6723,4480.0
2017-08-21 12:40:00,90.49,90.49,90.41,90.44,5026.0,78.681,78.681,78.6114,78.6375,5026.0
2017-08-21 12:45:00,90.45,90.47,90.42,90.47,7914.0,78.6462,78.6636,78.6201,78.6636,7914.0
2017-08-21 12:50:00,90.48,90.48,90.44,90.46,4124.0,78.6723,78.6723,78.6375,78.6549,4124.0
2017-08-21 12:55:00,90.46,90.55,90.45,90.54,11067.0,78.6549,78.7332,78.6462,78.7245,11067.0
2017-08-21 13:00:00,90.55,90.57,90.54,90.56,8631.0,78.7332,78.7505,78.7245,78.7418,8631.0
2017-08-21 13:05:00,90.56,90.58,90.55,90.55,3154.0,78.7418,78.7592,78.7332,78.7332,3154.0
2017-08-21 13:10:00,90.54,90.55,90.51,90.51,3736.0,78.7245,78.7332,78.6984,78.6984,3736.0
2017-08-21 13:15:00,90.51,90.52,90.5,90.52,12159.0,78.6984,78.7071,78.6897,78.7071,12159.0
2017-08-21 13:20:00,90.51,90.58,90.51,90.57,5800.0,78.6984,78.7592,78.6984,78.7505,5800.0
2017-08-21 13:25:00,90.57,90.58,90.56,90.57,9232.0,78.7505,78.7592,78.7418,78.7505,9232.0
2017-08-21 13:30:00,90.56,90.6,90.55,90.59,13406.0,78.7418,78.7766,78.7332,78.7679,13406.0
2017-08-21 13:35:00,90.58,90.6,90.57,90.6,4880.0,78.7592,78.7766,78.7505,78.7766,4880.0
2017-08-21 13:40:00,90.6,90.63,90.6,90.61,6151.0,78.7766,78.8027,78.7766,78.7853,6151.0
2017-08-21 13:45:00,90.63,90.63,90.58,90.62,11860.0,78.8027,78.8027,78.7592,78.794,11860.0
2017-08-21 13:50:00,90.63,90.64,90.6,90.6,10935.0,78.8027,78.8114,78.7766,78.7766,10935.0
2017-08-21 13:55:00,90.59,90.61,90.57,90.61,9636.0,78.7679,78.7853,78.7505,78.7853,9636.0
2017-08-21 14:00:00,90.6,90.63,90.58,90.62,14670.0,78.7766,78.8027,78.7592,78.794,14670.0
2017-08-21 14:05:00,90.62,90.63,90.61,90.62,14833.0,78.794,78.8027,78.7853,78.794,14833.0
2017-08-21 14:10:00,90.62,90.63,90.59,90.6,6164.0,78.794,78.8027,78.7679,78.7766,6164.0
2017-08-21 14:15:00,90.59,90.62,90.59,90.61,9018.0,78.7679,78.794,78.7679,78.7853,9018.0
2017-08-21 14:20:00,90.61,90.62,90.59,90.62,4849.0,78.7853,78.794,78.7679,78.794,4849.0
2017-08-21 14:25:00,90.63,90.68,90.62,90.67,13320.0,78.8027,78.8462,78.794,78.8375,13320.0
2017-08-21 14:30:00,90.67,90.68,90.66,90.67,44075.0,78.8375,78.8462,78.8288,78.8375,44075.0
2017-08-21 14:35:00,90.66,90.7,90.65,90.69,15225.0,78.8288,78.8636,78.8201,78.8549,15225.0
2017-08-21 14:40:00,90.69,90.73,90.67,90.73,11941.0,78.8549,78.8897,78.8375,78.8897,11941.0
2017-08-21 14:45:00,90.73,90.73,90.7,90.7,10886.0,78.8897,78.8897,78.8636,78.8636,10886.0
2017-08-21 14:50:00,90.7,90.74,90.7,90.72,6650.0,78.8636,78.8984,78.8636,78.881,6650.0
2017-08-21 14:55:00,90.73,90.74,90.68,90.7,16333.0,78.8897,78.8984,78.8462,78.8636,16333.0
2017-08-21 15:00:00,90.7,90.71,90.65,90.67,17853.0,78.8636,78.8723,78.8201,78.8375,17853.0
2017-08-21 15:05:00,90.67,90.69,90.65,90.68,14389.0,78.8375,78.8549,78.8201,78.8462,14389.0
2017-08-21 15:10:00,90.68,90.69,90.62,90.65,28053.0,78.8462,78.8549,78.794,78.8201,28053.0
2017-08-21 15:15:00,90.63,90.65,90.61,90.62,16143.0,78.8027,78.8201,78.7853,78.794,16143.0
2017-08-21 15:20:00,90.64,90.73,90.63,90.7,16078.0,78.8114,78.8897,78.8027,78.8636,16078.0
2017-08-21 15:25:00,90.71,90.82,90.7,90.81,26472.0,78.8723,78.9679,78.8636,78.9592,26472.0
2017-08-21 15:30:00,90.81,90.84,90.79,90.84,23697.0,78.9592,78.9853,78.9418,78.9853,23697.0
2017-08-21 15:35:00,90.84,90.84,90.79,90.84,23254.0,78.9853,78.9853,78.9418,78.9853,23254.0
2017-08-21 15:40:00,90.84,90.85,90.77,90.81,24521.0,78.9853,78.994,78.9244,78.9592,24521.0
2017-08-21 15:45:00,90.8,90.81,90.72,90.72,24550.0,78.9505,78.9592,78.881,78.881,24550.0
2017-08-21 15:50:00,90.72,90.79,90.72,90.79,49222.0,78.881,78.9418,78.881,78.9418,49222.0
2017-08-21 15:55:00,90.79,90.9,90.77,90.85,157661.0,78.9418,79.0375,78.9244,78.994,157661.0
2017-08-22 09:30:00,91.13,91.19,90.87,91.15,12284.0,79.2375,79.2896,79.0114,79.2549,12284.0
2017-08-22 09:35:00,91.19,91.23,91.12,91.23,6848.0,79.2896,79.3244,79.2288,79.3244,6848.0
2017-08-22 09:40:00,91.22,91.26,91.13,91.23,9034.0,79.3157,79.3505,79.2375,79.3244,9034.0
2017-08-22 09:45:00,91.25,91.32,91.24,91.26,41385.0,79.3418,79.4027,79.3331,79.3505,41385.0
2017-08-22 09:50:00,91.24,91.24,91.06,91.13,9853.0,79.3331,79.3331,79.1766,79.2375,9853.0
2017-08-22 09:55:00,91.13,91.13,91.04,91.05,12011.0,79.2375,79.2375,79.1592,79.1679,12011.0
2017-08-22 10:00:00,91.05,91.09,91.04,91.04,15167.0,79.1679,79.2027,79.1592,79.1592,15167.0
2017-08-22 10:05:00,91.04,91.09,91.02,91.07,9308.0,79.1592,79.2027,79.1418,79.1853,9308.0
2017-08-22 10:10:00,91.05,91.06,91.02,91.03,11460.0,79.1679,79.1766,79.1418,79.1505,11460.0
2017-08-22 10:15:00,91.03,91.13,91.01,91.13,13520.0,79.1505,79.2375,79.1331,79.2375,13520.0
2017-08-22 10:20:00,91.12,91.19,91.1,91.19,7757.0,79.2288,79.2896,79.2114,79.2896,7757.0
2017-08-22 10:25:00,91.19,91.19,91.14,91.18,5701.0,79.2896,79.2896,79.2462,79.2809,5701.0
2017-08-22 10:30:00,91.18,91.18,91.14,91.18,8546.0,79.2809,79.2809,79.2462,79.2809,8546.0
2017-08-22 10:35:00,91.17,91.3,91.16,91.29,7204.0,79.2722,79.3853,79.2635,79.3766,7204.0
2017-08-22 10:40:00,91.29,91.3,91.21,91.21,10598.0,79.3766,79.3853,79.307,79.307,10598.0
2017-08-22 10:45:00,91.19,91.21,91.16,91.19,6843.0,79.2896,79.307,79.2635,79.2896,6843.0
2017-08-22 10:50:00,91.2,91.25,91.2,91.24,8777.0,79.2983,79.3418,79.2983,79.3331,8777.0
2017-08-22 10:55:00,91.25,91.26,91.22,91.26,3646.0,79.3418,79.3505,79.3157,79.3505,3646.0
2017-08-22 11:00:00,91.26,91.28,91.24,91.26,10494.0,79.3505,79.3679,79.3331,79.3505,10494.0
2017-08-22 11:05:00,91.25,91.27,91.14,91.18,11763.0,79.3418,79.3592,79.2462,79.2809,11763.0
2017-08-22 11:10:00,91.17,91.19,91.11,91.12,10057.0,79.2722,79.2896,79.2201,79.2288,10057.0
2017-08-22 11:15:00,91.11,91.15,91.03,91.03,15266.0,79.2201,79.2549,79.1505,79.1505,15266.0
2017-08-22 11:20:00,91.05,91.1,91.02,91.08,8148.0,79.1679,79.2114,79.1418,79.194,8148.0
2017-08-22 11:25:00,91.08,91.1,91.07,91.09,5425.0,79.194,79.2114,79.1853,79.2027,5425.0
2017-08-22 11:30:00,91.1,91.14,91.08,91.09,12950.0,79.2114,79.2462,79.194,79.2027,12950.0
2017-08-22 11:35:00,91.1,91.13,91.07,91.09,7866.0,79.2114,79.2375,79.1853,79.2027,7866.0
2017-08-22 11:40:00,91.08,91.1,90.99,90.99,10380.0,79.194,79.2114,79.1157,79.1157,10380.0
2017-08-22 11:45:00,90.98,91.03,90.98,91.01,4386.0,79.107,79.1505,79.107,79.1331,4386.0
2017-08-22 11:50:00,91.0,91.06,90.99,91.06,6754.0,79.1244,79.1766,79.1157,79.1766,6754.0
2017-08-22 11:55:00,91.05,91.1,91.05,91.08,7669.0,79.1679,79.2114,79.1679,79.194,7669.0
2017-08-22 12:00:00,91.07,91.13,91.07,91.09,10819.0,79.1853,79.2375,79.1853,79.2027,10819.0
2017-08-22 12:05:00,91.09,91.13,91.08,91.13,2930.0,79.2027,79.2375,79.194,79.2375,2930.0
2017-08-22 12:10:00,91.13,91.18,91.13,91.17,4703.0,79.2375,79.2809,79.2375,79.2722,4703.0
2017-08-22 12:15:00,91.17,91.27,91.17,91.22,4730.0,79.2722,79.3592,79.2722,79.3157,4730.0
2017-08-22 12:20:00,91.22,91.26,91.22,91.26,1552.0,79.3157,79.3505,79.3157,79.3505,1552.0
2017-08-22 12:25:00,91.25,91.31,91.25,91.3,8651.0,79.3418,79.394,79.3418,79.3853,8651.0
2017-08-22 12:30:00,91.3,91.31,91.27,91.31,3870.0,79.3853,79.394,79.3592,79.394,3870.0
2017-08-22 12:35:00,91.3,91.3,91.22,91.23,6148.0,79.3853,79.3853,79.3157,79.3244,6148.0
2017-08-22 12:40:00,91.23,91.26,91.23,91.26,2604.0,79.3244,79.3505,79.3244,79.3505,2604.0
2017-08-22 12:45:00,91.26,91.29,91.25,91.28,8770.0,79.3505,79.3766,79.3418,79.3679,8770.0
2017-08-22 12:50:00,91.29,91.31,91.27,91.28,4993.0,79.3766,79.394,79.3592,79.3679,4993.0
2017-08-22 12:55:00,91.26,91.33,91.26,91.3,4594.0,79.3505,79.4114,79.3505,79.3853,4594.0
2017-08-22 13:00:00,91.31,91.34,91.31,91.34,3725.0,79.394,79.4201,79.394,79.4201,3725.0
2017-08-22 13:05:00,91.33,91.36,91.33,91.36,3900.0,79.4114,79.4374,79.4114,79.4374,3900.0
2017-08-22 13:10:00,91.36,91.37,91.36,91.36,1129.0,79.4374,79.4461,79.4374,79.4374,1129.0
2017-08-22 13:15:00,91.35,91.35,91.28,91.29,10828.0,79.4288,79.4288,79.3679,79.3766,10828.0
2017-08-22 13:20:00,91.27,91.32,91.27,91.32,6118.0,79.3592,79.4027,79.3592,79.4027,6118.0
2017-08-22 13:25:00,91.34,91.38,91.33,91.38,2724.0,79.4201,79.4548,79.4114,79.4548,2724.0
2017-08-22 13:30:00,91.38,91.38,91.35,91.36,9030.0,79.4548,79.4548,79.4288,79.4374,9030.0
2017-08-22 13:35:00,91.35,91.37,91.33,91.34,5494.0,79.4288,79.4461,79.4114,79.4201,5494.0
2017-08-22 13:40:00,91.34,91.34,91.23,91.23,4770.0,79.4201,79.4201,79.3244,79.3244,4770.0
2017-08-22 13:45:00,91.23,91.24,91.19,91.21,8159.0,79.3244,79.3331,79.2896,79.307,8159.0
2017-08-22 13:50:00,91.21,91.26,91.21,91.23,8639.0,79.307,79.3505,79.307,79.3244,8639.0
2017-08-22 13:55:00,91.22,91.23,91.2,91.21,4051.0,79.3157,79.3244,79.2983,79.307,4051.0
2017-08-22 14:00:00,91.22,91.22,91.18,91.2,6252.0,79.3157,79.3157,79.2809,79.2983,6252.0
2017-08-22 14:05:00,91.19,91.19,91.15,91.16,7198.0,79.2896,79.2896,79.2549,79.2635,7198.0
2017-08-22 14:10:00,91.17,91.23,91.17,91.2,4600.0,79.2722,79.3244,79.2722,79.2983,4600.0
2017-08-22 14:15:00,91.21,91.27,91.19,91.27,9405.0,79.307,79.3592,79.2896,79.3592,9405.0
2017-08-22 14:20:00,91.27,91.29,91.24,91.25,6329.0,79.3592,79.3766,79.3331,79.3418,6329.0
2017-08-22 14:25:00,91.25,91.31,91.23,91.28,9755.0,79.3418,79.394,79.3244,79.3679,9755.0
2017-08-22 14:30:00,91.28,91.37,91.28,91.35,7718.0,79.3679,79.4461,79.3679,79.4288,7718.0
2017-08-22 14:35:00,91.35,91.4,91.35,91.39,4525.0,79.4288,79.4722,79.4288,79.4635,4525.0
2017-08-22 14:40:00,91.39,91.4,91.34,91.36,4488.0,79.4635,79.4722,79.4201,79.4374,4488.0
2017-08-22 14:45:00,91.36,91.36,91.31,91.35,5389.0,79.4374,79.4374,79.394,79.4288,5389.0
2017-08-22 14:50:00,91.34,91.38,91.33,91.38,5882.0,79.4201,79.4548,79.4114,79.4548,5882.0
2017-08-22 14:55:00,91.4,91.4,91.36,91.37,6315.0,79.4722,79.4722,79.4374,79.4461,6315.0
2017-08-22 15:00:00,91.38,91.43,91.37,91.42,6957.0,79.4548,79.4983,79.4461,79.4896,6957.0
2017-08-22 15:05:00,91.42,91.45,91.41,91.45,6120.0,79.4896,79.5157,79.4809,79.5157,6120.0
2017-08-22 15:10:00,91.46,91.49,91.45,91.47,8373.0,79.5244,79.5505,79.5157,79.5331,8373.0
2017-08-22 15:15:00,91.47,91.47,91.43,91.43,10701.0,79.5331,79.5331,79.4983,79.4983,10701.0
2017-08-22 15:20:00,91.43,91.45,91.41,91.41,7452.0,79.4983,79.5157,79.4809,79.4809,7452.0
2017-08-22 15:25:00,91.41,91.48,91.41,91.45,15284.0,79.4809,79.5418,79.4809,79.5157,15284.0
2017-08-22 15:30:00,91.46,91.48,91.43,91.43,10357.0,79.5244,79.5418,79.4983,79.4983,10357.0
2017-08-22 15:35:00,91.44,91.53,91.43,91.53,15886.0,79.507,79.5853,79.4983,79.5853,15886.0
2017-08-22 15:40:00,91.52,91.6,91.47,91.58,41699.0,79.5766,79.6461,79.5331,79.6287,41699.0
2017-08-22 15:45:00,91.59,91.61,91.56,91.56,19431.0,79.6374,79.6548,79.6113,79.6113,19431.0
2017-08-22 15:50:00,91.57,91.6,91.53,91.56,41336.0,79.62,79.6461,79.5853,79.6113,41336.0
2017-08-22 15:55:00,91.56,91.66,91.55,91.57,86962.0,79.6113,79.6983,79.6027,79.62,86962.0
2017-08-23 09:30:00,91.35,91.45,91.33,91.33,8423.0,79.4288,79.5157,79.4114,79.4114,8423.0
2017-08-23 09:35:00,91.3,91.38,91.27,91.35,3200.0,79.3853,79.4548,79.3592,79.4288,3200.0
2017-08-23 09:40:00,91.32,91.33,91.17,91.22,9500.0,79.4027,79.4114,79.2722,79.3157,9500.0
2017-08-23 09:45:00,91.19,91.36,91.18,91.3,5302.0,79.2896,79.4374,79.2809,79.3853,5302.0
2017-08-23 09:50:00,91.28,91.42,91.28,91.4,4701.0,79.3679,79.4896,79.3679,79.4722,4701.0
2017-08-23 09:55:00,91.38,91.41,91.34,91.41,6254.0,79.4548,79.4809,79.4201,79.4809,6254.0
2017-08-23 10:00:00,91.41,91.42,91.25,91.26,3615.0,79.4809,79.4896,79.3418,79.3505,3615.0
2017-08-23 10:05:00,91.26,91.3,91.05,91.15,9109.0,79.3505,79.3853,79.1679,79.2549,9109.0
2017-08-23 10:10:00,91.12,91.23,91.06,91.21,4300.0,79.2288,79.3244,79.1766,79.307,4300.0
2017-08-23 10:15:00,91.23,91.36,91.22,91.31,4718.0,79.3244,79.4374,79.3157,79.394,4718.0
2017-08-23 10:20:00,91.33,91.37,91.27,91.27,5800.0,79.4114,79.4461,79.3592,79.3592,5800.0
2017-08-23 10:25:00,91.26,91.27,91.22,91.25,2700.0,79.3505,79.3592,79.3157,79.3418,2700.0
2017-08-23 10:30:00,91.23,91.26,91.16,91.24,7732.0,79.3244,79.3505,79.2635,79.3331,7732.0
2017-08-23 10:35:00,91.24,91.24,91.2,91.22,4100.0,79.3331,79.3331,79.2983,79.3157,4100.0
2017-08-23 10:40:00,91.23,91.26,91.2,91.23,7200.0,79.3244,79.3505,79.2983,79.3244,7200.0
2017-08-23 10:45:00,91.23,91.27,91.22,91.26,2862.0,79.3244,79.3592,79.3157,79.3505,2862.0
2017-08-23 10:50:00,91.28,91.29,91.23,91.24,6440.0,79.3679,79.3766,79.3244,79.3331,6440.0
2017-08-23 10:55:00,91.24,91.25,91.12,91.18,3894.0,79.3331,79.3418,79.2288,79.2809,3894.0
2017-08-23 11:00:00,91.15,91.19,91.13,91.17,4600.0,79.2549,79.2896,79.2375,79.2722,4600.0
2017-08-23 11:05:00,91.18,91.21,91.17,91.19,8550.0,79.2809,79.307,79.2722,79.2896,8550.0
2017-08-23 11:10:00,91.18,91.19,91.13,91.16,7650.0,79.2809,79.2896,79.2375,79.2635,7650.0
2017-08-23 11:15:00,91.16,91.25,91.16,91.23,5950.0,79.2635,79.3418,79.2635,79.3244,5950.0
2017-08-23 11:20:00,91.24,91.29,91.23,91.25,3900.0,79.3331,79.3766,79.3244,79.3418,3900.0
2017-08-23 11:25:00,91.26,91.29,91.24,91.27,7106.0,79.3505,79.3766,79.3331,79.3592,7106.0
2017-08-23 11:30:00,91.28,91.31,91.26,91.27,6250.0,79.3679,79.394,79.3505,79.3592,6250.0
2017-08-23 11:35:00,91.25,91.29,91.23,91.29,5719.0,79.3418,79.3766,79.3244,79.3766,5719.0
2017-08-23 11:40:00,91.29,91.36,91.29,91.32,5130.0,79.3766,79.4374,79.3766,79.4027,5130.0
2017-08-23 11:45:00,91.33,91.34,91.25,91.26,8121.0,79.4114,79.4201,79.3418,79.3505,8121.0
2017-08-23 11:50:00,91.27,91.28,91.23,91.25,4613.0,79.3592,79.3679,79.3244,79.3418,4613.0
2017-08-23 11:55:00,91.24,91.25,91.22,91.23,4443.0,79.3331,79.3418,79.3157,79.3244,4443.0
2017-08-23 12:00:00,91.23,91.28,91.22,91.27,5628.0,79.3244,79.3679,79.3157,79.3592,5628.0
2017-08-23 12:05:00,91.27,91.28,91.26,91.27,4200.0,79.3592,79.3679,79.3505,79.3592,4200.0
2017-08-23 12:10:00,91.26,91.29,91.23,91.28,5117.0,79.3505,79.3766,79.3244,79.3679,5117.0
2017-08-23 12:15:00,91.28,91.32,91.26,91.32,5702.0,79.3679,79.4027,79.3505,79.4027,5702.0
2017-08-23 12:20:00,91.29,91.31,91.26,91.26,4560.0,79.3766,79.394,79.3505,79.3505,4560.0
2017-08-23 12:25:00,91.26,91.26,91.2,91.25,11802.0,79.3505,79.3505,79.2983,79.3418,11802.0
2017-08-23 12:30:00,91.27,91.28,91.25,91.26,4492.0,79.3592,79.3679,79.3418,79.3505,4492.0
2017-08-23 12:35:00,91.26,91.27,91.23,91.26,9888.0,79.3505,79.3592,79.3244,79.3505,9888.0
2017-08-23 12:40:00,91.26,91.26,91.2,91.26,8293.0,79.3505,79.3505,79.2983,79.3505,8293.0
2017-08-23 12:45:00,91.25,91.26,91.22,91.24,8337.0,79.3418,79.3505,79.3157,79.3331,8337.0
2017-08-23 12:50:00,91.25,91.26,91.24,91.26,1987.0,79.3418,79.3505,79.3331,79.3505,1987.0
2017-08-23 12:55:00,91.25,91.27,91.24,91.26,5817.0,79.3418,79.3592,79.3331,79.3505,5817.0
2017-08-23 13:00:00,91.26,91.3,91.26,91.26,4679.0,79.3505,79.3853,79.3505,79.3505,4679.0
2017-08-23 13:05:00,91.26,91.27,91.24,91.24,4550.0,79.3505,79.3592,79.3331,79.3331,4550.0
2017-08-23 13:10:00,91.25,91.32,91.24,91.32,6155.0,79.3418,79.4027,79.3331,79.4027,6155.0
2017-08-23 13:15:00,91.3,91.32,91.26,91.32,9745.0,79.3853,79.4027,79.3505,79.4027,9745.0
2017-08-23 13:20:00,91.33,91.34,91.3,91.34,3999.0,79.4114,79.4201,79.3853,79.4201,3999.0
2017-08-23 13:25:00,91.34,91.37,91.32,91.33,6557.0,79.4201,79.4461,79.4027,79.4114,6557.0
2017-08-23 13:30:00,91.31,91.32,91.3,91.31,7450.0,79.394,79.4027,79.3853,79.394,7450.0
2017-08-23 13:35:00,91.31,91.31,91.27,91.27,6800.0,79.394,79.394,79.3592,79.3592,6800.0
2017-08-23 13:40:00,91.26,91.33,91.26,91.33,4285.0,79.3505,79.4114,79.3505,79.4114,4285.0
2017-08-23 13:45:00,91.31,91.33,91.31,91.31,14460.0,79.394,79.4114,79.394,79.394,14460.0
2017-08-23 13:50:00,91.31,91.34,91.31,91.31,23796.0,79.394,79.4201,79.394,79.394,23796.0
2017-08-23 13:55:00,91.32,91.32,91.28,91.3,10416.0,79.4027,79.4027,79.3679,79.3853,10416.0
2017-08-23 14:00:00,91.29,91.36,91.29,91.36,14807.0,79.3766,79.4374,79.3766,79.4374,14807.0
2017-08-23 14:05:00,91.37,91.4,91.34,91.35,14760.0,79.4461,79.4722,79.4201,79.4288,14760.0
2017-08-23 14:10:00,91.34,91.45,91.34,91.45,9583.0,79.4201,79.5157,79.4201,79.5157,9583.0
2017-08-23 14:15:00,91.44,91.45,91.42,91.44,6959.0,79.507,79.5157,79.4896,79.507,6959.0
2017-08-23 14:20:00,91.43,91.46,91.41,91.46,7678.0,79.4983,79.5244,79.4809,79.5244,7678.0
2017-08-23 14:25:00,91.45,91.45,91.41,91.44,7150.0,79.5157,79.5157,79.4809,79.507,7150.0
2017-08-23 14:30:00,91.44,91.49,91.44,91.49,4409.0,79.507,79.5505,79.507,79.5505,4409.0
2017-08-23 14:35:00,91.48,91.48,91.44,91.44,5632.0,79.5418,79.5418,79.507,79.507,5632.0
2017-08-23 14:40:00,91.45,91.47,91.44,91.47,15525.0,79.5157,79.5331,79.507,79.5331,15525.0
2017-08-23 14:45:00,91.46,91.49,91.45,91.47,11798.0,79.5244,79.5505,79.5157,79.5331,11798.0
2017-08-23 14:50:00,91.47,91.48,91.43,91.43,8773.0,79.5331,79.5418,79.4983,79.4983,8773.0
2017-08-23 14:55:00,91.42,91.43,91.39,91.41,17280.0,79.4896,79.4983,79.4635,79.4809,17280.0
2017-08-23 15:00:00,91.4,91.42,91.38,91.41,11835.0,79.4722,79.4896,79.4548,79.4809,11835.0
2017-08-23 15:05:00,91.42,91.47,91.4,91.46,10078.0,79.4896,79.5331,79.4722,79.5244,10078.0
2017-08-23 15:10:00,91.45,91.45,91.38,91.4,7871.0,79.5157,79.5157,79.4548,79.4722,7871.0
2017-08-23 15:15:00,91.39,91.41,91.37,91.39,13093.0,79.4635,79.4809,79.4461,79.4635,13093.0
2017-08-23 15:20:00,91.39,91.4,91.36,91.38,11031.0,79.4635,79.4722,79.4374,79.4548,11031.0
2017-08-23 15:25:00,91.39,91.42,91.36,91.37,14389.0,79.4635,79.4896,79.4374,79.4461,14389.0
2017-08-23 15:30:00,91.37,91.39,91.35,91.38,18658.0,79.4461,79.4635,79.4288,79.4548,18658.0
2017-08-23 15:35:00,91.39,91.41,91.37,91.41,17616.0,79.4635,79.4809,79.4461,79.4809,17616.0
2017-08-23 15:40:00,91.4,91.41,91.38,91.4,13944.0,79.4722,79.4809,79.4548,79.4722,13944.0
2017-08-23 15:45:00,91.4,91.41,91.29,91.3,24469.0,79.4722,79.4809,79.3766,79.3853,24469.0
2017-08-23 15:50:00,91.29,91.37,91.29,91.34,46482.0,79.3766,79.4461,79.3766,79.4201,46482.0
2017-08-23 15:55:00,91.35,91.35,91.32,91.34,72667.0,79.4288,79.4288,79.4027,79.4201,72667.0
2017-08-24 09:30:00,91.58,91.58,91.36,91.47,7394.0,79.6287,79.6287,79.4374,79.5331,7394.0
2017-08-24 09:35:00,91.51,91.51,91.22,91.24,4649.0,79.5679,79.5679,79.3157,79.3331,4649.0
2017-08-24 09:40:00,91.24,91.29,91.21,91.25,3130.0,79.3331,79.3766,79.307,79.3418,3130.0
2017-08-24 09:45:00,91.24,91.33,91.24,91.25,2118.0,79.3331,79.4114,79.3331,79.3418,2118.0
2017-08-24 09:50:00,91.31,91.31,91.19,91.28,5000.0,79.394,79.394,79.2896,79.3679,5000.0
2017-08-24 09:55:00,91.29,91.29,91.06,91.09,6168.0,79.3766,79.3766,79.1766,79.2027,6168.0
2017-08-24 10:00:00,91.13,91.27,91.09,91.27,11276.0,79.2375,79.3592,79.2027,79.3592,11276.0
2017-08-24 10:05:00,91.25,91.29,91.21,91.24,8993.0,79.3418,79.3766,79.307,79.3331,8993.0
2017-08-24 10:10:00,91.26,91.29,91.22,91.29,9267.0,79.3505,79.3766,79.3157,79.3766,9267.0
2017-08-24 10:15:00,91.32,91.37,91.32,91.34,5177.0,79.4027,79.4461,79.4027,79.4201,5177.0
2017-08-24 10:20:00,91.37,91.44,91.33,91.44,2328.0,79.4461,79.507,79.4114,79.507,2328.0
2017-08-24 10:25:00,91.44,91.47,91.41,91.42,8325.0,79.507,79.5331,79.4809,79.4896,8325.0
2017-08-24 10:30:00,91.42,91.43,91.32,91.36,14580.0,79.4896,79.4983,79.4027,79.4374,14580.0
2017-08-24 10:35:00,91.37,91.38,91.17,91.26,13427.0,79.4461,79.4548,79.2722,79.3505,13427.0
2017-08-24 10:40:00,91.26,91.28,91.23,91.27,4470.0,79.3505,79.3679,79.3244,79.3592,4470.0
2017-08-24 10:45:00,91.29,91.36,91.27,91.3,5016.0,79.3766,79.4374,79.3592,79.3853,5016.0
2017-08-24 10:50:00,91.3,91.33,91.27,91.28,7400.0,79.3853,79.4114,79.3592,79.3679,7400.0
2017-08-24 10:55:00,91.28,91.33,91.25,91.26,3645.0,79.3679,79.4114,79.3418,79.3505,3645.0
2017-08-24 11:00:00,91.24,91.28,91.23,91.23,3735.0,79.3331,79.3679,79.3244,79.3244,3735.0
2017-08-24 11:05:00,91.27,91.27,91.23,91.24,2000.0,79.3592,79.3592,79.3244,79.3331,2000.0
2017-08-24 11:10:00,91.28,91.29,91.22,91.23,12152.0,79.3679,79.3766,79.3157,79.3244,12152.0
2017-08-24 11:15:00,91.25,91.25,91.18,91.21,7352.0,79.3418,79.3418,79.2809,79.307,7352.0
2017-08-24 11:20:00,91.2,91.22,91.17,91.2,5703.0,79.2983,79.3157,79.2722,79.2983,5703.0
2017-08-24 11:25:00,91.18,91.21,91.12,91.15,13101.0,79.2809,79.307,79.2288,79.2549,13101.0
2017-08-24 11:30:00,91.15,91.18,91.06,91.06,9175.0,79.2549,79.2809,79.1766,79.1766,9175.0
2017-08-24 11:35:00,91.05,91.08,91.05,91.06,2510.0,79.1679,79.194,79.1679,79.1766,2510.0
2017-08-24 11:40:00,91.05,91.11,91.05,91.09,4605.0,79.1679,79.2201,79.1679,79.2027,4605.0
2017-08-24 11:45:00,91.11,91.15,91.1,91.15,4300.0,79.2201,79.2549,79.2114,79.2549,4300.0
2017-08-24 11:50:00,91.15,91.15,91.12,91.12,2150.0,79.2549,79.2549,79.2288,79.2288,2150.0
2017-08-24 11:55:00,91.12,91.13,91.1,91.11,3100.0,79.2288,79.2375,79.2114,79.2201,3100.0
2017-08-24 12:00:00,91.14,91.18,91.14,91.14,5940.0,79.2462,79.2809,79.2462,79.2462,5940.0
2017-08-24 12:05:00,91.14,91.17,91.13,91.13,11285.0,79.2462,79.2722,79.2375,79.2375,11285.0
2017-08-24 12:10:00,91.14,91.21,91.14,91.19,6888.0,79.2462,79.307,79.2462,79.2896,6888.0
2017-08-24 12:15:00,91.17,91.19,91.13,91.13,11422.0,79.2722,79.2896,79.2375,79.2375,11422.0
2017-08-24 12:20:00,91.12,91.12,91.08,91.1,5200.0,79.2288,79.2288,79.194,79.2114,5200.0
2017-08-24 12:25:00,91.09,91.14,91.09,91.12,3808.0,79.2027,79.2462,79.2027,79.2288,3808.0
2017-08-24 12:30:00,91.13,91.18,91.13,91.15,5100.0,79.2375,79.2809,79.2375,79.2549,5100.0
2017-08-24 12:35:00,91.14,91.14,91.06,91.11,7802.0,79.2462,79.2462,79.1766,79.2201,7802.0
2017-08-24 12:40:00,91.13,91.17,91.13,91.17,4800.0,79.2375,79.2722,79.2375,79.2722,4800.0
2017-08-24 12:45:00,91.19,91.22,91.16,91.21,3100.0,79.2896,79.3157,79.2635,79.307,3100.0
2017-08-24 12:50:00,91.19,91.21,91.18,91.21,2106.0,79.2896,79.307,79.2809,79.307,2106.0
2017-08-24 12:55:00,91.22,91.23,91.18,91.18,3200.0,79.3157,79.3244,79.2809,79.2809,3200.0
2017-08-24 13:00:00,91.19,91.23,91.15,91.23,7225.0,79.2896,79.3244,79.2549,79.3244,7225.0
2017-08-24 13:05:00,91.22,91.25,91.21,91.21,3800.0,79.3157,79.3418,79.307,79.307,3800.0
2017-08-24 13:10:00,91.22,91.36,91.22,91.33,6100.0,79.3157,79.4374,79.3157,79.4114,6100.0
2017-08-24 13:15:00,91.35,91.4,91.35,91.37,2500.0,79.4288,79.4722,79.4288,79.4461,2500.0
2017-08-24 13:20:00,91.39,91.39,91.37,91.37,1700.0,79.4635,79.4635,79.4461,79.4461,1700.0
2017-08-24 13:25:00,91.36,91.37,91.33,91.33,2413.0,79.4374,79.4461,79.4114,79.4114,2413.0
2017-08-24 13:30:00,91.31,91.31,91.26,91.26,1527.0,79.394,79.394,79.3505,79.3505,1527.0
2017-08-24 13:35:00,91.28,91.33,91.27,91.3,5303.0,79.3679,79.4114,79.3592,79.3853,5303.0
2017-08-24 13:40:00,91.3,91.3,91.23,91.24,2585.0,79.3853,79.3853,79.3244,79.3331,2585.0
2017-08-24 13:45:00,91.25,91.28,91.25,91.26,2300.0,79.3418,79.3679,79.3418,79.3505,2300.0
2017-08-24 13:50:00,91.26,91.26,91.22,91.24,2905.0,79.3505,79.3505,79.3157,79.3331,2905.0
2017-08-24 13:55:00,91.23,91.26,91.23,91.24,3593.0,79.3244,79.3505,79.3244,79.3331,3593.0
2017-08-24 14:00:00,91.24,91.27,91.23,91.25,6614.0,79.3331,79.3592,79.3244,79.3418,6614.0
2017-08-24 14:05:00,91.25,91.26,91.18,91.18,6046.0,79.3418,79.3505,79.2809,79.2809,6046.0
2017-08-24 14:10:00,91.17,91.18,91.14,91.15,3035.0,79.2722,79.2809,79.2462,79.2549,3035.0
2017-08-24 14:15:00,91.17,91.21,91.16,91.2,9458.0,79.2722,79.307,79.2635,79.2983,9458.0
2017-08-24 14:20:00,91.2,91.22,91.18,91.19,3848.0,79.2983,79.3157,79.2809,79.2896,3848.0
2017-08-24 14:25:00,91.19,91.2,91.17,91.18,3799.0,79.2896,79.2983,79.2722,79.2809,3799.0
2017-08-24 14:30:00,91.18,91.22,91.17,91.21,2200.0,79.2809,79.3157,79.2722,79.307,2200.0
2017-08-24 14:35:00,91.22,91.25,91.21,91.22,5462.0,79.3157,79.3418,79.307,79.3157,5462.0
2017-08-24 14:40:00,91.25,91.28,91.24,91.27,8591.0,79.3418,79.3679,79.3331,79.3592,8591.0
2017-08-24 14:45:00,91.28,91.28,91.25,91.26,3452.0,79.3679,79.3679,79.3418,79.3505,3452.0
2017-08-24 14:50:00,91.27,91.28,91.26,91.28,3135.0,79.3592,79.3679,79.3505,79.3679,3135.0
2017-08-24 14:55:00,91.28,91.29,91.27,91.28,7836.0,79.3679,79.3766,79.3592,79.3679,7836.0
2017-08-24 15:00:00,91.29,91.29,91.19,91.19,7181.0,79.3766,79.3766,79.2896,79.2896,7181.0
2017-08-24 15:05:00,91.18,91.21,91.17,91.2,8239.0,79.2809,79.307,79.2722,79.2983,8239.0
2017-08-24 15:10:00,91.2,91.23,91.19,91.2,23110.0,79.2983,79.3244,79.2896,79.2983,23110.0
2017-08-24 15:15:00,91.2,91.24,91.18,91.23,11209.0,79.2983,79.3331,79.2809,79.3244,11209.0
2017-08-24 15:20:00,91.23,91.24,91.19,91.22,12827.0,79.3244,79.3331,79.2896,79.3157,12827.0
2017-08-24 15:25:00,91.22,91.24,91.2,91.24,11166.0,79.3157,79.3331,79.2983,79.3331,11166.0
2017-08-24 15:30:00,91.25,91.25,91.23,91.24,10019.0,79.3418,79.3418,79.3244,79.3331,10019.0
2017-08-24 15:35:00,91.24,91.24,91.18,91.21,23689.0,79.3331,79.3331,79.2809,79.307,23689.0
2017-08-24 15:40:00,91.22,91.25,91.16,91.16,19895.0,79.3157,79.3418,79.2635,79.2635,19895.0
2017-08-24 15:45:00,91.16,91.18,91.14,91.15,24196.0,79.2635,79.2809,79.2462,79.2549,24196.0
2017-08-24 15:50:00,91.14,91.23,91.12,91.22,32758.0,79.2462,79.3244,79.2288,79.3157,32758.0
2017-08-24 15:55:00,91.22,91.25,91.2,91.24,74582.0,79.3157,79.3418,79.2983,79.3331,74582.0
2017-08-25 09:30:00,91.59,91.75,91.36,91.53,9306.0,79.6374,79.7766,79.4374,79.5853,9306.0
2017-08-25 09:35:00,91.47,91.61,91.47,91.47,5950.0,79.5331,79.6548,79.5331,79.5331,5950.0
2017-08-25 09:40:00,91.52,91.54,91.33,91.4,3669.0,79.5766,79.594,79.4114,79.4722,3669.0
2017-08-25 09:45:00,91.44,91.47,91.39,91.47,6095.0,79.507,79.5331,79.4635,79.5331,6095.0
2017-08-25 09:50:00,91.45,91.54,91.45,91.53,3800.0,79.5157,79.594,79.5157,79.5853,3800.0
2017-08-25 09:55:00,91.51,91.6,91.51,91.57,4729.0,79.5679,79.6461,79.5679,79.62,4729.0
2017-08-25 10:00:00,91.59,91.68,91.56,91.58,24449.0,79.6374,79.7157,79.6113,79.6287,24449.0
2017-08-25 10:05:00,91.56,91.66,91.53,91.64,7762.0,79.6113,79.6983,79.5853,79.6809,7762.0
2017-08-25 10:10:00,91.62,91.64,91.5,91.5,6554.0,79.6635,79.6809,79.5592,79.5592,6554.0
2017-08-25 10:15:00,91.53,91.55,91.48,91.51,4291.0,79.5853,79.6027,79.5418,79.5679,4291.0
2017-08-25 10:20:00,91.49,91.53,91.45,91.45,4182.0,79.5505,79.5853,79.5157,79.5157,4182.0
2017-08-25 10:25:00,91.48,91.53,91.46,91.5,2500.0,79.5418,79.5853,79.5244,79.5592,2500.0
2017-08-25 10:30:00,91.47,91.51,91.44,91.48,9887.0,79.5331,79.5679,79.507,79.5418,9887.0
2017-08-25 10:35:00,91.49,91.53,91.46,91.46,3791.0,79.5505,79.5853,79.5244,79.5244,3791.0
2017-08-25 10:40:00,91.43,91.48,91.42,91.43,2290.0,79.4983,79.5418,79.4896,79.4983,2290.0
2017-08-25 10:45:00,91.42,91.43,91.38,91.43,3200.0,79.4896,79.4983,79.4548,79.4983,3200.0
2017-08-25 10:50:00,91.39,91.42,91.37,91.4,1955.0,79.4635,79.4896,79.4461,79.4722,1955.0
2017-08-25 10:55:00,91.4,91.42,91.38,91.38,3074.0,79.4722,79.4896,79.4548,79.4548,3074.0
2017-08-25 11:00:00,91.34,91.36,91.26,91.28,4405.0,79.4201,79.4374,79.3505,79.3679,4405.0
2017-08-25 11:05:00,91.25,91.31,91.23,91.31,2700.0,79.3418,79.394,79.3244,79.394,2700.0
2017-08-25 11:10:00,91.28,91.28,91.21,91.21,1800.0,79.3679,79.3679,79.307,79.307,1800.0
2017-08-25 11:15:00,91.19,91.32,91.18,91.27,5065.0,79.2896,79.4027,79.2809,79.3592,5065.0
2017-08-25 11:20:00,91.24,91.26,91.22,91.25,3300.0,79.3331,79.3505,79.3157,79.3418,3300.0
2017-08-25 11:25:00,91.23,91.28,91.22,91.26,5804.0,79.3244,79.3679,79.3157,79.3505,5804.0
2017-08-25 11:30:00,91.26,91.31,91.2,91.21,1900.0,79.3505,79.394,79.2983,79.307,1900.0
2017-08-25 11:35:00,91.18,91.24,91.18,91.22,3540.0,79.2809,79.3331,79.2809,79.3157,3540.0
2017-08-25 11:40:00,91.2,91.26,91.19,91.25,4831.0,79.2983,79.3505,79.2896,79.3418,4831.0
2017-08-25 11:45:00,91.26,91.27,91.23,91.26,2465.0,79.3505,79.3592,79.3244,79.3505,2465.0
2017-08-25 11:50:00,91.25,91.25,91.22,91.25,1800.0,79.3418,79.3418,79.3157,79.3418,1800.0
2017-08-25 11:55:00,91.23,91.24,91.21,91.23,1600.0,79.3244,79.3331,79.307,79.3244,1600.0
2017-08-25 12:00:00,91.21,91.27,91.21,91.25,3728.0,79.307,79.3592,79.307,79.3418,3728.0
2017-08-25 12:05:00,91.26,91.38,91.26,91.36,14778.0,79.3505,79.4548,79.3505,79.4374,14778.0
2017-08-25 12:10:00,91.36,91.45,91.36,91.44,15111.0,79.4374,79.5157,79.4374,79.507,15111.0
2017-08-25 12:15:00,91.4,91.42,91.35,91.41,8285.0,79.4722,79.4896,79.4288,79.4809,8285.0
2017-08-25 12:20:00,91.41,91.47,91.41,91.46,14702.0,79.4809,79.5331,79.4809,79.5244,14702.0
2017-08-25 12:25:00,91.45,91.46,91.44,91.44,340.0,79.5157,79.5244,79.507,79.507,340.0
2017-08-25 12:30:00,91.47,91.47,91.4,91.4,2300.0,79.5331,79.5331,79.4722,79.4722,2300.0
2017-08-25 12:35:00,91.41,91.43,91.37,91.4,5470.0,79.4809,79.4983,79.4461,79.4722,5470.0
2017-08-25 12:40:00,91.4,91.44,91.39,91.4,10541.0,79.4722,79.507,79.4635,79.4722,10541.0
2017-08-25 12:45:00,91.4,91.43,91.38,91.4,6686.0,79.4722,79.4983,79.4548,79.4722,6686.0
2017-08-25 12:50:00,91.36,91.4,91.36,91.4,1500.0,79.4374,79.4722,79.4374,79.4722,1500.0
2017-08-25 12:55:00,91.41,91.42,91.39,91.41,1600.0,79.4809,79.4896,79.4635,79.4809,1600.0
2017-08-25 13:00:00,91.42,91.44,91.41,91.43,1510.0,79.4896,79.507,79.4809,79.4983,1510.0
2017-08-25 13:05:00,91.43,91.46,91.42,91.46,4000.0,79.4983,79.5244,79.4896,79.5244,4000.0
2017-08-25 13:10:00,91.47,91.48,91.42,91.42,2200.0,79.5331,79.5418,79.4896,79.4896,2200.0
2017-08-25 13:15:00,91.43,91.43,91.39,91.39,2007.0,79.4983,79.4983,79.4635,79.4635,2007.0
2017-08-25 13:20:00,91.39,91.41,91.37,91.4,3600.0,79.4635,79.4809,79.4461,79.4722,3600.0
2017-08-25 13:25:00,91.39,91.39,91.38,91.39,429.0,79.4635,79.4635,79.4548,79.4635,429.0
2017-08-25 13:30:00,91.38,91.38,91.37,91.37,900.0,79.4548,79.4548,79.4461,79.4461,900.0
2017-08-25 13:35:00,91.38,91.39,91.35,91.38,3100.0,79.4548,79.4635,79.4288,79.4548,3100.0
2017-08-25 13:40:00,91.37,91.38,91.36,91.38,1941.0,79.4461,79.4548,79.4374,79.4548,1941.0
2017-08-25 13:45:00,91.37,91.38,91.34,91.34,5500.0,79.4461,79.4548,79.4201,79.4201,5500.0
2017-08-25 13:50:00,91.36,91.38,91.35,91.38,1334.0,79.4374,79.4548,79.4288,79.4548,1334.0
2017-08-25 13:55:00,91.36,91.37,91.33,91.34,2917.0,79.4374,79.4461,79.4114,79.4201,2917.0
2017-08-25 14:00:00,91.34,91.38,91.31,91.38,4500.0,79.4201,79.4548,79.394,79.4548,4500.0
2017-08-25 14:05:00,91.38,91.38,91.35,91.37,1910.0,79.4548,79.4548,79.4288,79.4461,1910.0
2017-08-25 14:10:00,91.37,91.44,91.37,91.43,6657.0,79.4461,79.507,79.4461,79.4983,6657.0
2017-08-25 14:15:00,91.43,91.46,91.41,91.46,12822.0,79.4983,79.5244,79.4809,79.5244,12822.0
2017-08-25 14:20:00,91.46,91.48,91.4,91.4,11478.0,79.5244,79.5418,79.4722,79.4722,11478.0
2017-08-25 14:25:00,91.41,91.42,91.4,91.41,5414.0,79.4809,79.4896,79.4722,79.4809,5414.0
2017-08-25 14:30:00,91.41,91.41,91.4,91.4,3300.0,79.4809,79.4809,79.4722,79.4722,3300.0
2017-08-25 14:35:00,91.39,91.39,91.36,91.36,4506.0,79.4635,79.4635,79.4374,79.4374,4506.0
2017-08-25 14:40:00,91.37,91.4,91.37,91.4,6033.0,79.4461,79.4722,79.4461,79.4722,6033.0
2017-08-25 14:45:00,91.4,91.41,91.39,91.41,3858.0,79.4722,79.4809,79.4635,79.4809,3858.0
2017-08-25 14:50:00,91.41,91.41,91.39,91.39,2137.0,79.4809,79.4809,79.4635,79.4635,2137.0
2017-08-25 14:55:00,91.41,91.42,91.4,91.41,3247.0,79.4809,79.4896,79.4722,79.4809,3247.0
2017-08-25 15:00:00,91.41,91.42,91.35,91.37,6479.0,79.4809,79.4896,79.4288,79.4461,6479.0
2017-08-25 15:05:00,91.38,91.43,91.38,91.42,5575.0,79.4548,79.4983,79.4548,79.4896,5575.0
2017-08-25 15:10:00,91.42,91.5,91.42,91.44,13284.0,79.4896,79.5592,79.4896,79.507,13284.0
2017-08-25 15:15:00,91.43,91.43,91.39,91.42,5227.0,79.4983,79.4983,79.4635,79.4896,5227.0
2017-08-25 15:20:00,91.43,91.46,91.42,91.43,6481.0,79.4983,79.5244,79.4896,79.4983,6481.0
2017-08-25 15:25:00,91.44,91.47,91.41,91.42,5433.0,79.507,79.5331,79.4809,79.4896,5433.0
2017-08-25 15:30:00,91.41,91.42,91.38,91.41,10968.0,79.4809,79.4896,79.4548,79.4809,10968.0
2017-08-25 15:35:00,91.41,91.41,91.36,91.36,8402.0,79.4809,79.4809,79.4374,79.4374,8402.0
2017-08-25 15:40:00,91.35,91.43,91.35,91.42,18560.0,79.4288,79.4983,79.4288,79.4896,18560.0
2017-08-25 15:45:00,91.42,91.45,91.4,91.42,28448.0,79.4896,79.5157,79.4722,79.4896,28448.0
2017-08-25 15:50:00,91.43,91.45,91.41,91.45,19717.0,79.4983,79.5157,79.4809,79.5157,19717.0
2017-08-25 15:55:00,91.45,91.46,91.34,91.37,66673.0,79.5157,79.5244,79.4201,79.4461,66673.0
2017-08-28 09:30:00,91.64,91.75,91.61,91.75,6266.0,79.6809,79.7766,79.6548,79.7766,6266.0
2017-08-28 09:35:00,91.68,91.68,91.45,91.54,9852.0,79.7157,79.7157,79.5157,79.594,9852.0
2017-08-28 09:40:00,91.53,91.61,91.36,91.55,18881.0,79.5853,79.6548,79.4374,79.6027,18881.0
2017-08-28 09:45:00,91.55,91.66,91.47,91.62,10326.0,79.6027,79.6983,79.5331,79.6635,10326.0
2017-08-28 09:50:00,91.59,91.63,91.5,91.56,17934.0,79.6374,79.6722,79.5592,79.6113,17934.0
2017-08-28 09:55:00,91.58,91.65,91.58,91.6,1700.0,79.6287,79.6896,79.6287,79.6461,1700.0
2017-08-28 10:00:00,91.61,91.61,91.44,91.48,5224.0,79.6548,79.6548,79.507,79.5418,5224.0
2017-08-28 10:05:00,91.52,91.54,91.39,91.42,6075.0,79.5766,79.594,79.4635,79.4896,6075.0
2017-08-28 10:10:00,91.47,91.49,91.39,91.45,10250.0,79.5331,79.5505,79.4635,79.5157,10250.0
2017-08-28 10:15:00,91.45,91.53,91.44,91.53,4575.0,79.5157,79.5853,79.507,79.5853,4575.0
2017-08-28 10:20:00,91.51,91.54,91.49,91.5,3391.0,79.5679,79.594,79.5505,79.5592,3391.0
2017-08-28 10:25:00,91.5,91.52,91.44,91.5,4116.0,79.5592,79.5766,79.507,79.5592,4116.0
2017-08-28 10:30:00,91.46,91.52,91.45,91.5,4500.0,79.5244,79.5766,79.5157,79.5592,4500.0
2017-08-28 10:35:00,91.49,91.54,91.49,91.5,1708.0,79.5505,79.594,79.5505,79.5592,1708.0
2017-08-28 10:40:00,91.53,91.59,91.53,91.55,1400.0,79.5853,79.6374,79.5853,79.6027,1400.0
2017-08-28 10:45:00,91.56,91.6,91.5,91.53,6205.0,79.6113,79.6461,79.5592,79.5853,6205.0
2017-08-28 10:50:00,91.53,91.62,91.5,91.62,2669.0,79.5853,79.6635,79.5592,79.6635,2669.0
2017-08-28 10:55:00,91.6,91.62,91.55,91.62,4571.0,79.6461,79.6635,79.6027,79.6635,4571.0
2017-08-28 11:00:00,91.61,91.68,91.59,91.65,4608.0,79.6548,79.7157,79.6374,79.6896,4608.0
2017-08-28 11:05:00,91.66,91.66,91.58,91.62,3048.0,79.6983,79.6983,79.6287,79.6635,3048.0
2017-08-28 11:10:00,91.59,91.65,91.59,91.62,5278.0,79.6374,79.6896,79.6374,79.6635,5278.0
2017-08-28 11:15:00,91.62,91.64,91.59,91.61,2118.0,79.6635,79.6809,79.6374,79.6548,2118.0
2017-08-28 11:20:00,91.61,91.66,91.58,91.63,22939.0,79.6548,79.6983,79.6287,79.6722,22939.0
2017-08-28 11:25:00,91.66,91.7,91.65,91.67,3467.0,79.6983,79.7331,79.6896,79.707,3467.0
2017-08-28 11:30:00,91.67,91.68,91.65,91.66,3240.0,79.707,79.7157,79.6896,79.6983,3240.0
2017-08-28 11:35:00,91.66,91.68,91.62,91.63,1800.0,79.6983,79.7157,79.6635,79.6722,1800.0
2017-08-28 11:40:00,91.6,91.67,91.6,91.62,1600.0,79.6461,79.707,79.6461,79.6635,1600.0
2017-08-28 11:45:00,91.64,91.71,91.63,91.68,3849.0,79.6809,79.7418,79.6722,79.7157,3849.0
2017-08-28 11:50:00,91.67,91.73,91.66,91.71,2942.0,79.707,79.7592,79.6983,79.7418,2942.0
2017-08-28 11:55:00,91.71,91.77,91.71,91.72,1300.0,79.7418,79.7939,79.7418,79.7505,1300.0
2017-08-28 12:00:00,91.69,91.73,91.63,91.67,2850.0,79.7244,79.7592,79.6722,79.707,2850.0
2017-08-28 12:05:00,91.68,91.7,91.6,91.63,4827.0,79.7157,79.7331,79.6461,79.6722,4827.0
2017-08-28 12:10:00,91.64,91.64,91.62,91.63,2505.0,79.6809,79.6809,79.6635,79.6722,2505.0
2017-08-28 12:15:00,91.62,91.64,91.59,91.62,2000.0,79.6635,79.6809,79.6374,79.6635,2000.0
2017-08-28 12:20:00,91.62,91.63,91.51,91.53,5023.0,79.6635,79.6722,79.5679,79.5853,5023.0
2017-08-28 12:25:00,91.57,91.57,91.56,91.56,800.0,79.62,79.62,79.6113,79.6113,800.0
2017-08-28 12:30:00,91.57,91.64,91.56,91.64,5509.0,79.62,79.6809,79.6113,79.6809,5509.0
2017-08-28 12:35:00,91.64,91.71,91.63,91.65,2049.0,79.6809,79.7418,79.6722,79.6896,2049.0
2017-08-28 12:40:00,91.64,91.67,91.59,91.59,1450.0,79.6809,79.707,79.6374,79.6374,1450.0
2017-08-28 12:45:00,91.61,91.66,91.6,91.65,2800.0,79.6548,79.6983,79.6461,79.6896,2800.0
2017-08-28 12:50:00,91.63,91.66,91.6,91.66,2400.0,79.6722,79.6983,79.6461,79.6983,2400.0
2017-08-28 12:55:00,91.66,91.67,91.63,91.63,1466.0,79.6983,79.707,79.6722,79.6722,1466.0
2017-08-28 13:00:00,91.64,91.69,91.63,91.69,2000.0,79.6809,79.7244,79.6722,79.7244,2000.0
2017-08-28 13:05:00,91.69,91.7,91.64,91.66,2000.0,79.7244,79.7331,79.6809,79.6983,2000.0
2017-08-28 13:10:00,91.65,91.68,91.65,91.65,2200.0,79.6896,79.7157,79.6896,79.6896,2200.0
2017-08-28 13:15:00,91.64,91.7,91.63,91.68,2200.0,79.6809,79.7331,79.6722,79.7157,2200.0
2017-08-28 13:20:00,91.69,91.69,91.64,91.67,2120.0,79.7244,79.7244,79.6809,79.707,2120.0
2017-08-28 13:25:00,91.67,91.68,91.66,91.67,3408.0,79.707,79.7157,79.6983,79.707,3408.0
2017-08-28 13:30:00,91.67,91.69,91.65,91.65,1300.0,79.707,79.7244,79.6896,79.6896,1300.0
2017-08-28 13:35:00,91.66,91.66,91.63,91.63,2300.0,79.6983,79.6983,79.6722,79.6722,2300.0
2017-08-28 13:40:00,91.63,91.64,91.6,91.64,4174.0,79.6722,79.6809,79.6461,79.6809,4174.0
2017-08-28 13:45:00,91.63,91.67,91.61,91.67,5095.0,79.6722,79.707,79.6548,79.707,5095.0
2017-08-28 13:50:00,91.66,91.71,91.65,91.7,3247.0,79.6983,79.7418,79.6896,79.7331,3247.0
2017-08-28 13:55:00,91.69,91.77,91.66,91.76,4859.0,79.7244,79.7939,79.6983,79.7852,4859.0
2017-08-28 14:00:00,91.76,91.77,91.71,91.75,3400.0,79.7852,79.7939,79.7418,79.7766,3400.0
2017-08-28 14:05:00,91.76,91.81,91.76,91.77,6128.0,79.7852,79.8287,79.7852,79.7939,6128.0
2017-08-28 14:10:00,91.75,91.82,91.75,91.82,5001.0,79.7766,79.8374,79.7766,79.8374,5001.0
2017-08-28 14:15:00,91.81,91.82,91.77,91.8,2589.0,79.8287,79.8374,79.7939,79.82,2589.0
2017-08-28 14:20:00,91.8,91.84,91.78,91.84,2012.0,79.82,79.8548,79.8026,79.8548,2012.0
2017-08-28 14:25:00,91.85,91.85,91.8,91.81,1777.0,79.8635,79.8635,79.82,79.8287,1777.0
2017-08-28 14:30:00,91.81,91.81,91.78,91.79,3200.0,79.8287,79.8287,79.8026,79.8113,3200.0
2017-08-28 14:35:00,91.78,91.81,91.78,91.81,2097.0,79.8026,79.8287,79.8026,79.8287,2097.0
2017-08-28 14:40:00,91.8,91.82,91.78,91.8,2295.0,79.82,79.8374,79.8026,79.82,2295.0
2017-08-28 14:45:00,91.8,91.82,91.79,91.81,5822.0,79.82,79.8374,79.8113,79.8287,5822.0
2017-08-28 14:50:00,91.81,91.83,91.8,91.8,2929.0,79.8287,79.8461,79.82,79.82,2929.0
2017-08-28 14:55:00,91.81,91.82,91.8,91.8,1548.0,79.8287,79.8374,79.82,79.82,1548.0
2017-08-28 15:00:00,91.83,91.86,91.81,91.85,6679.0,79.8461,79.8722,79.8287,79.8635,6679.0
2017-08-28 15:05:00,91.84,91.86,91.78,91.8,5920.0,79.8548,79.8722,79.8026,79.82,5920.0
2017-08-28 15:10:00,91.77,91.77,91.71,91.71,3400.0,79.7939,79.7939,79.7418,79.7418,3400.0
2017-08-28 15:15:00,91.72,91.78,91.71,91.77,7400.0,79.7505,79.8026,79.7418,79.7939,7400.0
2017-08-28 15:20:00,91.76,91.79,91.75,91.79,4400.0,79.7852,79.8113,79.7766,79.8113,4400.0
2017-08-28 15:25:00,91.78,91.8,91.77,91.8,9766.0,79.8026,79.82,79.7939,79.82,9766.0
2017-08-28 15:30:00,91.8,91.8,91.74,91.76,31229.0,79.82,79.82,79.7679,79.7852,31229.0
2017-08-28 15:35:00,91.76,91.76,91.68,91.7,11370.0,79.7852,79.7852,79.7157,79.7331,11370.0
2017-08-28 15:40:00,91.7,91.74,91.69,91.73,9554.0,79.7331,79.7679,79.7244,79.7592,9554.0
2017-08-28 15:45:00,91.72,91.72,91.66,91.68,16910.0,79.7505,79.7505,79.6983,79.7157,16910.0
2017-08-28 15:50:00,91.69,91.77,91.67,91.7,37212.0,79.7244,79.7939,79.707,79.7331,37212.0
2017-08-28 15:55:00,91.7,91.8,91.7,91.8,31053.0,79.7331,79.82,79.7331,79.82,31053.0
2017-08-29 09:30:00,91.34,91.71,91.28,91.7,16690.0,79.4201,79.7418,79.3679,79.7331,16690.0
2017-08-29 09:35:00,91.7,91.85,91.42,91.68,25577.0,79.7331,79.8635,79.4896,79.7157,25577.0
2017-08-29 09:40:00,91.72,91.91,91.55,91.91,15022.0,79.7505,79.9157,79.6027,79.9157,15022.0
2017-08-29 09:45:00,91.78,92.19,91.74,92.09,34747.0,79.8026,80.1591,79.7679,80.0722,34747.0
2017-08-29 09:50:00,92.09,92.2,91.74,92.01,18125.0,80.0722,80.1678,79.7679,80.0026,18125.0
2017-08-29 09:55:00,91.91,92.15,91.82,92.13,17066.0,79.9157,80.1244,79.8374,80.107,17066.0
2017-08-29 10:00:00,92.17,92.23,92.02,92.12,9353.0,80.1417,80.1939,80.0113,80.0983,9353.0
2017-08-29 10:05:00,92.06,92.07,91.88,91.94,7600.0,80.0461,80.0548,79.8896,79.9418,7600.0
2017-08-29 10:10:00,91.91,91.94,91.79,91.86,7771.0,79.9157,79.9418,79.8113,79.8722,7771.0
2017-08-29 10:15:00,91.86,91.93,91.86,91.92,3328.0,79.8722,79.9331,79.8722,79.9244,3328.0
2017-08-29 10:20:00,91.9,91.94,91.84,91.9,7166.0,79.907,79.9418,79.8548,79.907,7166.0
2017-08-29 10:25:00,91.88,91.93,91.85,91.93,3526.0,79.8896,79.9331,79.8635,79.9331,3526.0
2017-08-29 10:30:00,91.93,91.93,91.85,91.89,5495.0,79.9331,79.9331,79.8635,79.8983,5495.0
2017-08-29 10:35:00,91.87,91.87,91.74,91.78,6551.0,79.8809,79.8809,79.7679,79.8026,6551.0
2017-08-29 10:40:00,91.76,91.81,91.7,91.78,4936.0,79.7852,79.8287,79.7331,79.8026,4936.0
2017-08-29 10:45:00,91.78,91.87,91.76,91.82,5061.0,79.8026,79.8809,79.7852,79.8374,5061.0
2017-08-29 10:50:00,91.85,91.91,91.82,91.82,3695.0,79.8635,79.9157,79.8374,79.8374,3695.0
2017-08-29 10:55:00,91.79,91.8,91.74,91.8,5874.0,79.8113,79.82,79.7679,79.82,5874.0
2017-08-29 11:00:00,91.8,91.89,91.78,91.89,5200.0,79.82,79.8983,79.8026,79.8983,5200.0
2017-08-29 11:05:00,91.87,91.87,91.83,91.85,2800.0,79.8809,79.8809,79.8461,79.8635,2800.0
2017-08-29 11:10:00,91.83,91.85,91.8,91.8,6002.0,79.8461,79.8635,79.82,79.82,6002.0
2017-08-29 11:15:00,91.82,91.85,91.77,91.85,4499.0,79.8374,79.8635,79.7939,79.8635,4499.0
2017-08-29 11:20:00,91.85,91.9,91.82,91.83,3813.0,79.8635,79.907,79.8374,79.8461,3813.0
2017-08-29 11:25:00,91.81,91.84,91.77,91.77,5048.0,79.8287,79.8548,79.7939,79.7939,5048.0
2017-08-29 11:30:00,91.77,91.85,91.77,91.83,4465.0,79.7939,79.8635,79.7939,79.8461,4465.0
2017-08-29 11:35:00,91.84,91.9,91.83,91.87,3500.0,79.8548,79.907,79.8461,79.8809,3500.0
2017-08-29 11:40:00,91.89,91.89,91.8,91.85,4222.0,79.8983,79.8983,79.82,79.8635,4222.0
2017-08-29 11:45:00,91.85,91.85,91.78,91.82,6930.0,79.8635,79.8635,79.8026,79.8374,6930.0
2017-08-29 11:50:00,91.81,91.87,91.79,91.84,5636.0,79.8287,79.8809,79.8113,79.8548,5636.0
2017-08-29 11:55:00,91.85,91.85,91.79,91.85,15404.0,79.8635,79.8635,79.8113,79.8635,15404.0
2017-08-29 12:00:00,91.84,91.86,91.73,91.74,11366.0,79.8548,79.8722,79.7592,79.7679,11366.0
2017-08-29 12:05:00,91.72,91.75,91.71,91.72,2273.0,79.7505,79.7766,79.7418,79.7505,2273.0
2017-08-29 12:10:00,91.74,91.75,91.7,91.7,1770.0,79.7679,79.7766,79.7331,79.7331,1770.0
2017-08-29 12:15:00,91.7,91.72,91.69,91.7,2340.0,79.7331,79.7505,79.7244,79.7331,2340.0
2017-08-29 12:20:00,91.68,91.81,91.68,91.8,4620.0,79.7157,79.8287,79.7157,79.82,4620.0
2017-08-29 12:25:00,91.82,91.83,91.72,91.74,5593.0,79.8374,79.8461,79.7505,79.7679,5593.0
2017-08-29 12:30:00,91.75,91.76,91.73,91.74,6575.0,79.7766,79.7852,79.7592,79.7679,6575.0
2017-08-29 12:35:00,91.75,91.76,91.74,91.76,1775.0,79.7766,79.7852,79.7679,79.7852,1775.0
2017-08-29 12:40:00,91.75,91.75,91.72,91.74,3000.0,79.7766,79.7766,79.7505,79.7679,3000.0
2017-08-29 12:45:00,91.75,91.82,91.75,91.82,3463.0,79.7766,79.8374,79.7766,79.8374,3463.0
2017-08-29 12:50:00,91.8,91.81,91.76,91.76,1944.0,79.82,79.8287,79.7852,79.7852,1944.0
2017-08-29 12:55:00,91.77,91.8,91.75,91.8,22345.0,79.7939,79.82,79.7766,79.82,22345.0
2017-08-29 13:00:00,91.79,91.79,91.76,91.76,2300.0,79.8113,79.8113,79.7852,79.7852,2300.0
2017-08-29 13:05:00,91.77,91.78,91.74,91.75,4300.0,79.7939,79.8026,79.7679,79.7766,4300.0
2017-08-29 13:10:00,91.75,91.76,91.66,91.68,5612.0,79.7766,79.7852,79.6983,79.7157,5612.0
2017-08-29 13:15:00,91.67,91.67,91.64,91.65,4443.0,79.707,79.707,79.6809,79.6896,4443.0
2017-08-29 13:20:00,91.65,91.73,91.65,91.72,2600.0,79.6896,79.7592,79.6896,79.7505,2600.0
2017-08-29 13:25:00,91.72,91.77,91.68,91.76,7229.0,79.7505,79.7939,79.7157,79.7852,7229.0
2017-08-29 13:30:00,91.75,91.77,91.72,91.73,2410.0,79.7766,79.7939,79.7505,79.7592,2410.0
2017-08-29 13:35:00,91.72,91.75,91.69,91.74,4813.0,79.7505,79.7766,79.7244,79.7679,4813.0
2017-08-29 13:40:00,91.74,91.78,91.73,91.76,3300.0,79.7679,79.8026,79.7592,79.7852,3300.0
2017-08-29 13:45:00,91.76,91.76,91.7,91.72,3400.0,79.7852,79.7852,79.7331,79.7505,3400.0
2017-08-29 13:50:00,91.72,91.73,91.69,91.73,3874.0,79.7505,79.7592,79.7244,79.7592,3874.0
2017-08-29 13:55:00,91.73,91.75,91.72,91.75,3320.0,79.7592,79.7766,79.7505,79.7766,3320.0
2017-08-29 14:00:00,91.75,91.78,91.72,91.75,3640.0,79.7766,79.8026,79.7505,79.7766,3640.0
2017-08-29 14:05:00,91.76,91.83,91.74,91.82,5923.0,79.7852,79.8461,79.7679,79.8374,5923.0
2017-08-29 14:10:00,91.81,91.81,91.77,91.79,3426.0,79.8287,79.8287,79.7939,79.8113,3426.0
2017-08-29 14:15:00,91.79,91.81,91.76,91.76,2749.0,79.8113,79.8287,79.7852,79.7852,2749.0
2017-08-29 14:20:00,91.77,91.82,91.77,91.82,1611.0,79.7939,79.8374,79.7939,79.8374,1611.0
2017-08-29 14:25:00,91.81,91.84,91.79,91.8,8306.0,79.8287,79.8548,79.8113,79.82,8306.0
2017-08-29 14:30:00,91.8,91.8,91.77,91.79,3500.0,79.82,79.82,79.7939,79.8113,3500.0
2017-08-29 14:35:00,91.79,91.79,91.77,91.78,3268.0,79.8113,79.8113,79.7939,79.8026,3268.0
2017-08-29 14:40:00,91.79,91.86,91.79,91.86,5383.0,79.8113,79.8722,79.8113,79.8722,5383.0
2017-08-29 14:45:00,91.85,91.87,91.83,91.87,3836.0,79.8635,79.8809,79.8461,79.8809,3836.0
2017-08-29 14:50:00,91.87,91.87,91.84,91.84,2329.0,79.8809,79.8809,79.8548,79.8548,2329.0
2017-08-29 14:55:00,91.85,91.86,91.81,91.82,3200.0,79.8635,79.8722,79.8287,79.8374,3200.0
2017-08-29 15:00:00,91.83,91.83,91.8,91.83,6926.0,79.8461,79.8461,79.82,79.8461,6926.0
2017-08-29 15:05:00,91.84,91.87,91.82,91.87,6375.0,79.8548,79.8809,79.8374,79.8809,6375.0
2017-08-29 15:10:00,91.87,91.89,91.84,91.88,5835.0,79.8809,79.8983,79.8548,79.8896,5835.0
2017-08-29 15:15:00,91.88,91.9,91.87,91.87,7602.0,79.8896,79.907,79.8809,79.8809,7602.0
2017-08-29 15:20:00,91.86,91.89,91.85,91.88,6200.0,79.8722,79.8983,79.8635,79.8896,6200.0
2017-08-29 15:25:00,91.89,91.91,91.86,91.86,13114.0,79.8983,79.9157,79.8722,79.8722,13114.0
2017-08-29 15:30:00,91.87,91.95,91.86,91.95,7409.0,79.8809,79.9505,79.8722,79.9505,7409.0
2017-08-29 15:35:00,91.94,91.95,91.9,91.92,16742.0,79.9418,79.9505,79.907,79.9244,16742.0
2017-08-29 15:40:00,91.92,91.97,91.92,91.96,9544.0,79.9244,79.9678,79.9244,79.9591,9544.0
2017-08-29 15:45:00,91.96,91.97,91.94,91.96,15570.0,79.9591,79.9678,79.9418,79.9591,15570.0
2017-08-29 15:50:00,91.95,91.96,91.9,91.94,22053.0,79.9505,79.9591,79.907,79.9418,22053.0
2017-08-29 15:55:00,91.94,91.96,91.89,91.93,56017.0,79.9418,79.9591,79.8983,79.9331,56017.0
2017-08-30 09:30:00,91.95,91.99,91.73,91.81,18010.0,79.9505,79.9852,79.7592,79.8287,18010.0
2017-08-30 09:35:00,91.88,91.93,91.76,91.9,3805.0,79.8896,79.9331,79.7852,79.907,3805.0
2017-08-30 09:40:00,91.87,91.87,91.77,91.77,7365.0,79.8809,79.8809,79.7939,79.7939,7365.0
2017-08-30 09:45:00,91.72,91.93,91.72,91.91,15912.0,79.7505,79.9331,79.7505,79.9157,15912.0
2017-08-30 09:50:00,91.94,91.95,91.86,91.88,5754.0,79.9418,79.9505,79.8722,79.8896,5754.0
2017-08-30 09:55:00,91.88,91.89,91.79,91.79,3750.0,79.8896,79.8983,79.8113,79.8113,3750.0
2017-08-30 10:00:00,91.84,91.84,91.77,91.77,3176.0,79.8548,79.8548,79.7939,79.7939,3176.0
2017-08-30 10:05:00,91.77,91.86,91.72,91.86,7217.0,79.7939,79.8722,79.7505,79.8722,7217.0
2017-08-30 10:10:00,91.86,91.91,91.81,91.86,10377.0,79.8722,79.9157,79.8287,79.8722,10377.0
2017-08-30 10:15:00,91.9,91.98,91.9,91.98,3172.0,79.907,79.9765,79.907,79.9765,3172.0
2017-08-30 10:20:00,91.99,92.0,91.94,91.97,7762.0,79.9852,79.9939,79.9418,79.9678,7762.0
2017-08-30 10:25:00,91.95,91.96,91.91,91.94,4890.0,79.9505,79.9591,79.9157,79.9418,4890.0
2017-08-30 10:30:00,91.93,91.93,91.89,91.91,6680.0,79.9331,79.9331,79.8983,79.9157,6680.0
2017-08-30 10:35:00,91.91,91.96,91.91,91.95,6748.0,79.9157,79.9591,79.9157,79.9505,6748.0
2017-08-30 10:40:00,91.97,92.05,91.97,92.02,5435.0,79.9678,80.0374,79.9678,80.0113,5435.0
2017-08-30 10:45:00,92.0,92.09,91.99,92.03,4711.0,79.9939,80.0722,79.9852,80.02,4711.0
2017-08-30 10:50:00,92.05,92.16,92.05,92.12,13410.0,80.0374,80.133,80.0374,80.0983,13410.0
2017-08-30 10:55:00,92.1,92.23,92.1,92.16,8305.0,80.0809,80.1939,80.0809,80.133,8305.0
2017-08-30 11:00:00,92.15,92.16,92.12,92.16,14570.0,80.1244,80.133,80.0983,80.133,14570.0
2017-08-30 11:05:00,92.15,92.18,92.1,92.13,12651.0,80.1244,80.1504,80.0809,80.107,12651.0
2017-08-30 11:10:00,92.14,92.15,92.04,92.04,4800.0,80.1157,80.1244,80.0287,80.0287,4800.0
2017-08-30 11:15:00,92.06,92.06,92.03,92.04,1900.0,80.0461,80.0461,80.02,80.0287,1900.0
2017-08-30 11:20:00,92.05,92.05,92.0,92.0,12773.0,80.0374,80.0374,79.9939,79.9939,12773.0
2017-08-30 11:25:00,92.02,92.04,91.99,92.03,3401.0,80.0113,80.0287,79.9852,80.02,3401.0
2017-08-30 11:30:00,92.03,92.03,91.98,91.98,1727.0,80.02,80.02,79.9765,79.9765,1727.0
2017-08-30 11:35:00,92.0,92.02,91.99,92.02,5016.0,79.9939,80.0113,79.9852,80.0113,5016.0
2017-08-30 11:40:00,92.02,92.03,91.99,92.02,2732.0,80.0113,80.02,79.9852,80.0113,2732.0
2017-08-30 11:45:00,92.03,92.05,92.01,92.04,5670.0,80.02,80.0374,80.0026,80.0287,5670.0
2017-08-30 11:50:00,92.04,92.07,92.01,92.02,2250.0,80.0287,80.0548,80.0026,80.0113,2250.0
2017-08-30 11:55:00,92.02,92.04,92.0,92.04,3947.0,80.0113,80.0287,79.9939,80.0287,3947.0
2017-08-30 12:00:00,92.04,92.04,91.99,92.0,6261.0,80.0287,80.0287,79.9852,79.9939,6261.0
2017-08-30 12:05:00,92.0,92.01,91.94,92.0,12560.0,79.9939,80.0026,79.9418,79.9939,12560.0
2017-08-30 12:10:00,92.0,92.04,91.99,92.04,4631.0,79.9939,80.0287,79.9852,80.0287,4631.0
2017-08-30 12:15:00,92.04,92.12,92.04,92.08,6500.0,80.0287,80.0983,80.0287,80.0635,6500.0
2017-08-30 12:20:00,92.08,92.13,92.08,92.12,4050.0,80.0635,80.107,80.0635,80.0983,4050.0
2017-08-30 12:25:00,92.11,92.16,92.11,92.15,1200.0,80.0896,80.133,80.0896,80.1244,1200.0
2017-08-30 12:30:00,92.15,92.17,92.13,92.13,3500.0,80.1244,80.1417,80.107,80.107,3500.0
2017-08-30 12:35:00,92.13,92.17,92.13,92.17,2785.0,80.107,80.1417,80.107,80.1417,2785.0
2017-08-30 12:40:00,92.18,92.22,92.18,92.22,700.0,80.1504,80.1852,80.1504,80.1852,700.0
2017-08-30 12:45:00,92.24,92.25,92.22,92.24,4980.0,80.2026,80.2113,80.1852,80.2026,4980.0
2017-08-30 12:50:00,92.2,92.24,92.2,92.22,2700.0,80.1678,80.2026,80.1678,80.1852,2700.0
2017-08-30 12:55:00,92.23,92.23,92.17,92.21,4001.0,80.1939,80.1939,80.1417,80.1765,4001.0
2017-08-30 13:00:00,92.21,92.22,92.2,92.21,1200.0,80.1765,80.1852,80.1678,80.1765,1200.0
2017-08-30 13:05:00,92.2,92.21,92.17,92.2,3521.0,80.1678,80.1765,80.1417,80.1678,3521.0
2017-08-30 13:10:00,92.21,92.27,92.2,92.24,3800.0,80.1765,80.2287,80.1678,80.2026,3800.0
2017-08-30 13:15:00,92.23,92.24,92.22,92.22,2100.0,80.1939,80.2026,80.1852,80.1852,2100.0
2017-08-30 13:20:00,92.21,92.23,92.2,92.23,3507.0,80.1765,80.1939,80.1678,80.1939,3507.0
2017-08-30 13:25:00,92.23,92.29,92.23,92.29,6551.0,80.1939,80.2461,80.1939,80.2461,6551.0
2017-08-30 13:30:00,92.3,92.45,92.29,92.44,12887.0,80.2548,80.3852,80.2461,80.3765,12887.0
2017-08-30 13:35:00,92.43,92.44,92.41,92.42,4270.0,80.3678,80.3765,80.3504,80.3591,4270.0
2017-08-30 13:40:00,92.42,92.43,92.37,92.38,6653.0,80.3591,80.3678,80.3156,80.3243,6653.0
2017-08-30 13:45:00,92.38,92.43,92.38,92.41,4552.0,80.3243,80.3678,80.3243,80.3504,4552.0
2017-08-30 13:50:00,92.41,92.49,92.4,92.43,5426.0,80.3504,80.42,80.3417,80.3678,5426.0
2017-08-30 13:55:00,92.41,92.43,92.38,92.39,7330.0,80.3504,80.3678,80.3243,80.333,7330.0
2017-08-30 14:00:00,92.4,92.43,92.38,92.42,8380.0,80.3417,80.3678,80.3243,80.3591,8380.0
2017-08-30 14:05:00,92.43,92.48,92.42,92.42,6116.0,80.3678,80.4113,80.3591,80.3591,6116.0
2017-08-30 14:10:00,92.41,92.41,92.35,92.41,16800.0,80.3504,80.3504,80.2983,80.3504,16800.0
2017-08-30 14:15:00,92.39,92.39,92.35,92.35,5331.0,80.333,80.333,80.2983,80.2983,5331.0
2017-08-30 14:20:00,92.33,92.36,92.28,92.34,5636.0,80.2809,80.3069,80.2374,80.2896,5636.0
2017-08-30 14:25:00,92.34,92.38,92.32,92.34,8566.0,80.2896,80.3243,80.2722,80.2896,8566.0
2017-08-30 14:30:00,92.35,92.36,92.32,92.34,3090.0,80.2983,80.3069,80.2722,80.2896,3090.0
2017-08-30 14:35:00,92.34,92.36,92.29,92.29,6084.0,80.2896,80.3069,80.2461,80.2461,6084.0
2017-08-30 14:40:00,92.28,92.3,92.25,92.25,2200.0,80.2374,80.2548,80.2113,80.2113,2200.0
2017-08-30 14:45:00,92.26,92.26,92.22,92.23,4700.0,80.22,80.22,80.1852,80.1939,4700.0
2017-08-30 14:50:00,92.25,92.33,92.25,92.3,6344.0,80.2113,80.2809,80.2113,80.2548,6344.0
2017-08-30 14:55:00,92.28,92.32,92.28,92.31,5090.0,80.2374,80.2722,80.2374,80.2635,5090.0
2017-08-30 15:00:00,92.32,92.33,92.29,92.33,10639.0,80.2722,80.2809,80.2461,80.2809,10639.0
2017-08-30 15:05:00,92.33,92.38,92.3,92.32,5860.0,80.2809,80.3243,80.2548,80.2722,5860.0
2017-08-30 15:10:00,92.31,92.33,92.29,92.31,12495.0,80.2635,80.2809,80.2461,80.2635,12495.0
2017-08-30 15:15:00,92.29,92.29,92.23,92.24,12808.0,80.2461,80.2461,80.1939,80.2026,12808.0
2017-08-30 15:20:00,92.25,92.27,92.24,92.26,6310.0,80.2113,80.2287,80.2026,80.22,6310.0
2017-08-30 15:25:00,92.26,92.28,92.23,92.28,6834.0,80.22,80.2374,80.1939,80.2374,6834.0
2017-08-30 15:30:00,92.27,92.36,92.27,92.36,9727.0,80.2287,80.3069,80.2287,80.3069,9727.0
2017-08-30 15:35:00,92.35,92.36,92.2,92.2,13403.0,80.2983,80.3069,80.1678,80.1678,13403.0
2017-08-30 15:40:00,92.2,92.23,92.13,92.2,21811.0,80.1678,80.1939,80.107,80.1678,21811.0
2017-08-30 15:45:00,92.22,92.27,92.21,92.25,16578.0,80.1852,80.2287,80.1765,80.2113,16578.0
2017-08-30 15:50:00,92.25,92.28,92.23,92.26,26090.0,80.2113,80.2374,80.1939,80.22,26090.0
2017-08-30 15:55:00,92.26,92.36,92.26,92.36,83668.0,80.22,80.3069,80.22,80.3069,83668.0
2017-08-31 09:30:00,92.72,92.75,92.49,92.62,18168.0,80.62,80.6461,80.42,80.533,18168.0
2017-08-31 09:35:00,92.67,92.75,92.58,92.65,7670.0,80.5765,80.6461,80.4982,80.5591,7670.0
2017-08-31 09:40:00,92.69,92.72,92.64,92.67,8010.0,80.5939,80.62,80.5504,80.5765,8010.0
2017-08-31 09:45:00,92.68,92.73,92.58,92.58,7000.0,80.5852,80.6287,80.4982,80.4982,7000.0
2017-08-31 09:50:00,92.61,92.62,92.48,92.53,4974.0,80.5243,80.533,80.4113,80.4548,4974.0
2017-08-31 09:55:00,92.53,92.64,92.53,92.61,2300.0,80.4548,80.5504,80.4548,80.5243,2300.0
2017-08-31 10:00:00,92.63,92.67,92.5,92.61,5887.0,80.5417,80.5765,80.4287,80.5243,5887.0
2017-08-31 10:05:00,92.62,92.68,92.6,92.64,9963.0,80.533,80.5852,80.5156,80.5504,9963.0
2017-08-31 10:10:00,92.6,92.75,92.6,92.74,18608.0,80.5156,80.6461,80.5156,80.6374,18608.0
2017-08-31 10:15:00,92.73,92.75,92.62,92.74,12724.0,80.6287,80.6461,80.533,80.6374,12724.0
2017-08-31 10:20:00,92.72,92.82,92.72,92.81,2929.0,80.62,80.7069,80.62,80.6982,2929.0
2017-08-31 10:25:00,92.8,92.81,92.67,92.69,8368.0,80.6895,80.6982,80.5765,80.5939,8368.0
2017-08-31 10:30:00,92.71,92.71,92.61,92.64,9908.0,80.6113,80.6113,80.5243,80.5504,9908.0
2017-08-31 10:35:00,92.63,92.67,92.59,92.65,19103.0,80.5417,80.5765,80.5069,80.5591,19103.0
2017-08-31 10:40:00,92.67,92.71,92.6,92.71,2800.0,80.5765,80.6113,80.5156,80.6113,2800.0
2017-08-31 10:45:00,92.68,92.68,92.6,92.65,28874.0,80.5852,80.5852,80.5156,80.5591,28874.0
2017-08-31 10:50:00,92.65,92.74,92.64,92.74,3400.0,80.5591,80.6374,80.5504,80.6374,3400.0
2017-08-31 10:55:00,92.76,92.76,92.58,92.64,11682.0,80.6547,80.6547,80.4982,80.5504,11682.0
2017-08-31 11:00:00,92.64,92.75,92.6,92.75,48610.0,80.5504,80.6461,80.5156,80.6461,48610.0
2017-08-31 11:05:00,92.75,92.83,92.7,92.83,4862.0,80.6461,80.7156,80.6026,80.7156,4862.0
2017-08-31 11:10:00,92.83,92.85,92.78,92.85,4119.0,80.7156,80.733,80.6721,80.733,4119.0
2017-08-31 11:15:00,92.85,92.95,92.85,92.94,6569.0,80.733,80.82,80.733,80.8113,6569.0
2017-08-31 11:20:00,92.96,92.99,92.92,92.95,11627.0,80.8286,80.8547,80.7939,80.82,11627.0
2017-08-31 11:25:00,92.96,92.96,92.82,92.82,6308.0,80.8286,80.8286,80.7069,80.7069,6308.0
2017-08-31 11:30:00,92.82,92.85,92.7,92.7,5200.0,80.7069,80.733,80.6026,80.6026,5200.0
2017-08-31 11:35:00,92.71,92.81,92.71,92.8,6645.0,80.6113,80.6982,80.6113,80.6895,6645.0
2017-08-31 11:40:00,92.82,92.88,92.8,92.88,2365.0,80.7069,80.7591,80.6895,80.7591,2365.0
2017-08-31 11:45:00,92.89,92.93,92.8,92.8,8464.0,80.7678,80.8026,80.6895,80.6895,8464.0
2017-08-31 11:50:00,92.8,92.81,92.73,92.75,5875.0,80.6895,80.6982,80.6287,80.6461,5875.0
2017-08-31 11:55:00,92.76,92.79,92.75,92.78,2400.0,80.6547,80.6808,80.6461,80.6721,2400.0
2017-08-31 12:00:00,92.78,92.79,92.68,92.72,7630.0,80.6721,80.6808,80.5852,80.62,7630.0
2017-08-31 12:05:00,92.71,92.73,92.71,92.72,3510.0,80.6113,80.6287,80.6113,80.62,3510.0
2017-08-31 12:10:00,92.73,92.79,92.71,92.71,6239.0,80.6287,80.6808,80.6113,80.6113,6239.0
2017-08-31 12:15:00,92.72,92.72,92.71,92.71,4100.0,80.62,80.62,80.6113,80.6113,4100.0
2017-08-31 12:20:00,92.7,92.75,92.7,92.73,6558.0,80.6026,80.6461,80.6026,80.6287,6558.0
2017-08-31 12:25:00,92.74,92.77,92.7,92.71,5747.0,80.6374,80.6634,80.6026,80.6113,5747.0
2017-08-31 12:30:00,92.7,92.7,92.64,92.65,8620.0,80.6026,80.6026,80.5504,80.5591,8620.0
2017-08-31 12:35:00,92.65,92.73,92.65,92.73,2178.0,80.5591,80.6287,80.5591,80.6287,2178.0
2017-08-31 12:40:00,92.74,92.79,92.72,92.78,6088.0,80.6374,80.6808,80.62,80.6721,6088.0
2017-08-31 12:45:00,92.76,92.76,92.61,92.65,5320.0,80.6547,80.6547,80.5243,80.5591,5320.0
2017-08-31 12:50:00,92.63,92.64,92.62,92.63,2099.0,80.5417,80.5504,80.533,80.5417,2099.0
2017-08-31 12:55:00,92.64,92.65,92.62,92.63,3300.0,80.5504,80.5591,80.533,80.5417,3300.0
2017-08-31 13:00:00,92.64,92.71,92.64,92.71,2100.0,80.5504,80.6113,80.5504,80.6113,2100.0
2017-08-31 13:05:00,92.7,92.71,92.65,92.68,5335.0,80.6026,80.6113,80.5591,80.5852,5335.0
2017-08-31 13:10:00,92.68,92.68,92.66,92.66,1496.0,80.5852,80.5852,80.5678,80.5678,1496.0
2017-08-31 13:15:00,92.65,92.68,92.64,92.68,4599.0,80.5591,80.5852,80.5504,80.5852,4599.0
2017-08-31 13:20:00,92.66,92.7,92.65,92.65,4300.0,80.5678,80.6026,80.5591,80.5591,4300.0
2017-08-31 13:25:00,92.66,92.68,92.62,92.66,4300.0,80.5678,80.5852,80.533,80.5678,4300.0
2017-08-31 13:30:00,92.67,92.68,92.64,92.67,2522.0,80.5765,80.5852,80.5504,80.5765,2522.0
2017-08-31 13:35:00,92.68,92.7,92.64,92.67,4556.0,80.5852,80.6026,80.5504,80.5765,4556.0
2017-08-31 13:40:00,92.66,92.67,92.63,92.66,3000.0,80.5678,80.5765,80.5417,80.5678,3000.0
2017-08-31 13:45:00,92.68,92.68,92.62,92.64,4100.0,80.5852,80.5852,80.533,80.5504,4100.0
2017-08-31 13:50:00,92.63,92.71,92.63,92.71,3603.0,80.5417,80.6113,80.5417,80.6113,3603.0
2017-08-31 13:55:00,92.69,92.74,92.68,92.73,4000.0,80.5939,80.6374,80.5852,80.6287,4000.0
2017-08-31 14:00:00,92.74,92.75,92.69,92.73,6373.0,80.6374,80.6461,80.5939,80.6287,6373.0
2017-08-31 14:05:00,92.71,92.74,92.63,92.63,6450.0,80.6113,80.6374,80.5417,80.5417,6450.0
2017-08-31 14:10:00,92.63,92.69,92.63,92.68,4727.0,80.5417,80.5939,80.5417,80.5852,4727.0
2017-08-31 14:15:00,92.69,92.73,92.69,92.71,6603.0,80.5939,80.6287,80.5939,80.6113,6603.0
2017-08-31 14:20:00,92.71,92.71,92.65,92.69,6327.0,80.6113,80.6113,80.5591,80.5939,6327.0
2017-08-31 14:25:00,92.7,92.71,92.68,92.7,2955.0,80.6026,80.6113,80.5852,80.6026,2955.0
2017-08-31 14:30:00,92.69,92.73,92.69,92.7,7982.0,80.5939,80.6287,80.5939,80.6026,7982.0
2017-08-31 14:35:00,92.7,92.77,92.7,92.77,5181.0,80.6026,80.6634,80.6026,80.6634,5181.0
2017-08-31 14:40:00,92.77,92.77,92.72,92.72,7956.0,80.6634,80.6634,80.62,80.62,7956.0
2017-08-31 14:45:00,92.72,92.79,92.71,92.79,5718.0,80.62,80.6808,80.6113,80.6808,5718.0
2017-08-31 14:50:00,92.79,92.86,92.78,92.85,10040.0,80.6808,80.7417,80.6721,80.733,10040.0
2017-08-31 14:55:00,92.84,92.87,92.83,92.85,5419.0,80.7243,80.7504,80.7156,80.733,5419.0
2017-08-31 15:00:00,92.86,92.87,92.83,92.85,5200.0,80.7417,80.7504,80.7156,80.733,5200.0
2017-08-31 15:05:00,92.84,92.85,92.8,92.81,9758.0,80.7243,80.733,80.6895,80.6982,9758.0
2017-08-31 15:10:00,92.81,92.86,92.81,92.86,7751.0,80.6982,80.7417,80.6982,80.7417,7751.0
2017-08-31 15:15:00,92.86,92.9,92.85,92.9,12316.0,80.7417,80.7765,80.733,80.7765,12316.0
2017-08-31 15:20:00,92.89,92.9,92.88,92.9,8340.0,80.7678,80.7765,80.7591,80.7765,8340.0
2017-08-31 15:25:00,92.9,93.06,92.9,93.03,21272.0,80.7765,80.9156,80.7765,80.8895,21272.0
2017-08-31 15:30:00,93.02,93.05,92.99,93.01,26291.0,80.8808,80.9069,80.8547,80.8721,26291.0
2017-08-31 15:35:00,93.01,93.05,93.0,93.01,20468.0,80.8721,80.9069,80.8634,80.8721,20468.0
2017-08-31 15:40:00,93.0,93.01,92.96,92.96,19378.0,80.8634,80.8721,80.8286,80.8286,19378.0
2017-08-31 15:45:00,92.97,93.03,92.94,92.99,48287.0,80.8373,80.8895,80.8113,80.8547,48287.0
2017-08-31 15:50:00,92.98,92.99,92.96,92.98,36295.0,80.846,80.8547,80.8286,80.846,36295.0
2017-08-31 15:55:00,92.98,93.02,92.88,92.91,111952.0,80.846,80.8808,80.7591,80.7852,111952.0
2017-09-01 09:30:00,93.15,93.29,93.03,93.29,12486.0,80.9938,81.1156,80.8895,81.1156,12486.0
2017-09-01 09:35:00,93.21,93.22,93.09,93.18,6295.0,81.046,81.0547,80.9417,81.0199,6295.0
2017-09-01 09:40:00,93.16,93.18,93.08,93.12,7148.0,81.0025,81.0199,80.933,80.9678,7148.0
2017-09-01 09:45:00,93.13,93.19,93.08,93.11,5200.0,80.9765,81.0286,80.933,80.9591,5200.0
2017-09-01 09:50:00,93.13,93.16,92.98,92.98,4400.0,80.9765,81.0025,80.846,80.846,4400.0
2017-09-01 09:55:00,92.98,92.98,92.89,92.93,2307.0,80.846,80.846,80.7678,80.8026,2307.0
2017-09-01 10:00:00,92.93,92.93,92.81,92.84,5516.0,80.8026,80.8026,80.6982,80.7243,5516.0
2017-09-01 10:05:00,92.81,92.89,92.81,92.89,4084.0,80.6982,80.7678,80.6982,80.7678,4084.0
2017-09-01 10:10:00,92.89,92.95,92.83,92.95,7751.0,80.7678,80.82,80.7156,80.82,7751.0
2017-09-01 10:15:00,92.93,92.97,92.9,92.97,4145.0,80.8026,80.8373,80.7765,80.8373,4145.0
2017-09-01 10:20:00,92.94,92.96,92.88,92.88,5098.0,80.8113,80.8286,80.7591,80.7591,5098.0
2017-09-01 10:25:00,92.87,92.89,92.81,92.89,5199.0,80.7504,80.7678,80.6982,80.7678,5199.0
2017-09-01 10:30:00,92.89,92.91,92.84,92.88,5098.0,80.7678,80.7852,80.7243,80.7591,5098.0
2017-09-01 10:35:00,92.88,92.88,92.75,92.75,5772.0,80.7591,80.7591,80.6461,80.6461,5772.0
2017-09-01 10:40:00,92.75,92.75,92.64,92.66,3900.0,80.6461,80.6461,80.5504,80.5678,3900.0
2017-09-01 10:45:00,92.66,92.69,92.64,92.69,5473.0,80.5678,80.5939,80.5504,80.5939,5473.0
2017-09-01 10:50:00,92.68,92.7,92.63,92.67,7906.0,80.5852,80.6026,80.5417,80.5765,7906.0
2017-09-01 10:55:00,92.67,92.7,92.63,92.64,10059.0,80.5765,80.6026,80.5417,80.5504,10059.0
2017-09-01 11:00:00,92.63,92.63,92.55,92.55,10375.0,80.5417,80.5417,80.4722,80.4722,10375.0
2017-09-01 11:05:00,92.57,92.57,92.48,92.5,8554.0,80.4895,80.4895,80.4113,80.4287,8554.0
2017-09-01 11:10:00,92.49,92.49,92.4,92.44,24560.0,80.42,80.42,80.3417,80.3765,24560.0
2017-09-01 11:15:00,92.43,92.43,92.32,92.33,13992.0,80.3678,80.3678,80.2722,80.2809,13992.0
2017-09-01 11:20:00,92.31,92.34,92.28,92.29,8252.0,80.2635,80.2896,80.2374,80.2461,8252.0
2017-09-01 11:25:00,92.27,92.28,92.16,92.21,10604.0,80.2287,80.2374,80.133,80.1765,10604.0
2017-09-01 11:30:00,92.2,92.24,92.19,92.23,14956.0,80.1678,80.2026,80.1591,80.1939,14956.0
2017-09-01 11:35:00,92.24,92.26,92.11,92.11,12337.0,80.2026,80.22,80.0896,80.0896,12337.0
2017-09-01 11:40:00,92.11,92.13,92.03,92.09,12835.0,80.0896,80.107,80.02,80.0722,12835.0
2017-09-01 11:45:00,92.1,92.17,92.1,92.13,7444.0,80.0809,80.1417,80.0809,80.107,7444.0
2017-09-01 11:50:00,92.13,92.19,92.12,92.19,4810.0,80.107,80.1591,80.0983,80.1591,4810.0
2017-09-01 11:55:00,92.2,92.22,92.14,92.16,8241.0,80.1678,80.1852,80.1157,80.133,8241.0
2017-09-01 12:00:00,92.17,92.17,92.05,92.06,12214.0,80.1417,80.1417,80.0374,80.0461,12214.0
2017-09-01 12:05:00,92.04,92.06,92.0,92.01,35270.0,80.0287,80.0461,79.9939,80.0026,35270.0
2017-09-01 12:10:00,92.01,92.04,91.99,92.01,20689.0,80.0026,80.0287,79.9852,80.0026,20689.0
2017-09-01 12:15:00,92.02,92.05,92.0,92.03,6424.0,80.0113,80.0374,79.9939,80.02,6424.0
2017-09-01 12:20:00,92.04,92.11,92.04,92.11,4733.0,80.0287,80.0896,80.0287,80.0896,4733.0
2017-09-01 12:25:00,92.11,92.15,92.11,92.15,2744.0,80.0896,80.1244,80.0896,80.1244,2744.0
2017-09-01 12:30:00,92.16,92.17,92.11,92.13,5470.0,80.133,80.1417,80.0896,80.107,5470.0
2017-09-01 12:35:00,92.13,92.14,92.1,92.14,5313.0,80.107,80.1157,80.0809,80.1157,5313.0
2017-09-01 12:40:00,92.13,92.15,92.12,92.13,2846.0,80.107,80.1244,80.0983,80.107,2846.0
2017-09-01 12:45:00,92.13,92.22,92.13,92.22,4933.0,80.107,80.1852,80.107,80.1852,4933.0
2017-09-01 12:50:00,92.22,92.22,92.17,92.21,4423.0,80.1852,80.1852,80.1417,80.1765,4423.0
2017-09-01 12:55:00,92.2,92.22,92.19,92.19,4517.0,80.1678,80.1852,80.1591,80.1591,4517.0
2017-09-01 13:00:00,92.19,92.21,92.18,92.19,4340.0,80.1591,80.1765,80.1504,80.1591,4340.0
2017-09-01 13:05:00,92.18,92.19,92.12,92.14,7140.0,80.1504,80.1591,80.0983,80.1157,7140.0
2017-09-01 13:10:00,92.12,92.15,92.1,92.14,8506.0,80.0983,80.1244,80.0809,80.1157,8506.0
2017-09-01 13:15:00,92.14,92.14,92.1,92.11,7394.0,80.1157,80.1157,80.0809,80.0896,7394.0
2017-09-01 13:20:00,92.11,92.15,92.09,92.14,4848.0,80.0896,80.1244,80.0722,80.1157,4848.0
2017-09-01 13:25:00,92.16,92.2,92.14,92.19,4300.0,80.133,80.1678,80.1157,80.1591,4300.0
2017-09-01 13:30:00,92.19,92.21,92.17,92.18,4010.0,80.1591,80.1765,80.1417,80.1504,4010.0
2017-09-01 13:35:00,92.17,92.22,92.17,92.21,2702.0,80.1417,80.1852,80.1417,80.1765,2702.0
2017-09-01 13:40:00,92.19,92.21,92.16,92.16,2839.0,80.1591,80.1765,80.133,80.133,2839.0
2017-09-01 13:45:00,92.17,92.17,92.13,92.15,4468.0,80.1417,80.1417,80.107,80.1244,4468.0
2017-09-01 13:50:00,92.13,92.17,92.12,92.17,4896.0,80.107,80.1417,80.0983,80.1417,4896.0
2017-09-01 13:55:00,92.19,92.25,92.17,92.23,5523.0,80.1591,80.2113,80.1417,80.1939,5523.0
2017-09-01 14:00:00,92.25,92.27,92.24,92.25,4558.0,80.2113,80.2287,80.2026,80.2113,4558.0
2017-09-01 14:05:00,92.25,92.34,92.24,92.33,8803.0,80.2113,80.2896,80.2026,80.2809,8803.0
2017-09-01 14:10:00,92.33,92.37,92.33,92.37,8716.0,80.2809,80.3156,80.2809,80.3156,8716.0
2017-09-01 14:15:00,92.37,92.4,92.36,92.4,5930.0,80.3156,80.3417,80.3069,80.3417,5930.0
2017-09-01 14:20:00,92.38,92.45,92.37,92.41,6989.0,80.3243,80.3852,80.3156,80.3504,6989.0
2017-09-01 14:25:00,92.42,92.42,92.36,92.38,3879.0,80.3591,80.3591,80.3069,80.3243,3879.0
2017-09-01 14:30:00,92.37,92.38,92.36,92.37,4994.0,80.3156,80.3243,80.3069,80.3156,4994.0
2017-09-01 14:35:00,92.37,92.4,92.37,92.39,5010.0,80.3156,80.3417,80.3156,80.333,5010.0
2017-09-01 14:40:00,92.4,92.44,92.39,92.42,5136.0,80.3417,80.3765,80.333,80.3591,5136.0
2017-09-01 14:45:00,92.41,92.43,92.4,92.41,5397.0,80.3504,80.3678,80.3417,80.3504,5397.0
2017-09-01 14:50:00,92.42,92.42,92.31,92.31,11636.0,80.3591,80.3591,80.2635,80.2635,11636.0
2017-09-01 14:55:00,92.31,92.34,92.3,92.32,5000.0,80.2635,80.2896,80.2548,80.2722,5000.0
2017-09-01 15:00:00,92.3,92.35,92.29,92.35,6871.0,80.2548,80.2983,80.2461,80.2983,6871.0
2017-09-01 15:05:00,92.36,92.42,92.36,92.42,8131.0,80.3069,80.3591,80.3069,80.3591,8131.0
2017-09-01 15:10:00,92.42,92.43,92.39,92.4,13353.0,80.3591,80.3678,80.333,80.3417,13353.0
2017-09-01 15:15:00,92.4,92.42,92.39,92.42,7610.0,80.3417,80.3591,80.333,80.3591,7610.0
2017-09-01 15:20:00,92.42,92.45,92.39,92.4,15177.0,80.3591,80.3852,80.333,80.3417,15177.0
2017-09-01 15:25:00,92.41,92.42,92.4,92.42,7461.0,80.3504,80.3591,80.3417,80.3591,7461.0
2017-09-01 15:30:00,92.42,92.42,92.34,92.37,18533.0,80.3591,80.3591,80.2896,80.3156,18533.0
2017-09-01 15:35:00,92.37,92.38,92.33,92.33,16045.0,80.3156,80.3243,80.2809,80.2809,16045.0
2017-09-01 15:40:00,92.33,92.35,92.32,92.35,16390.0,80.2809,80.2983,80.2722,80.2983,16390.0
2017-09-01 15:45:00,92.35,92.37,92.34,92.36,27568.0,80.2983,80.3156,80.2896,80.3069,27568.0
2017-09-01 15:50:00,92.36,92.4,92.35,92.4,28930.0,80.3069,80.3417,80.2983,80.3417,28930.0
2017-09-01 15:55:00,92.4,92.42,92.3,92.31,60601.0,80.3417,80.3591,80.2548,80.2635,60601.0
2017-09-05 09:30:00,92.1,92.29,92.06,92.17,58372.0,80.0809,80.2461,80.0461,80.1417,58372.0
2017-09-05 09:35:00,92.11,92.21,92.06,92.06,9808.0,80.0896,80.1765,80.0461,80.0461,9808.0
2017-09-05 09:40:00,92.04,92.07,91.91,92.04,8409.0,80.0287,80.0548,79.9157,80.0287,8409.0
2017-09-05 09:45:00,92.03,92.23,91.94,92.23,18214.0,80.02,80.1939,79.9418,80.1939,18214.0
2017-09-05 09:50:00,92.22,92.27,92.17,92.2,5636.0,80.1852,80.2287,80.1417,80.1678,5636.0
2017-09-05 09:55:00,92.18,92.28,92.18,92.24,2453.0,80.1504,80.2374,80.1504,80.2026,2453.0
2017-09-05 10:00:00,92.23,92.24,92.08,92.15,7138.0,80.1939,80.2026,80.0635,80.1244,7138.0
2017-09-05 10:05:00,92.17,92.18,92.1,92.1,3695.0,80.1417,80.1504,80.0809,80.0809,3695.0
2017-09-05 10:10:00,92.09,92.2,92.09,92.15,3469.0,80.0722,80.1678,80.0722,80.1244,3469.0
2017-09-05 10:15:00,92.15,92.19,92.14,92.18,2606.0,80.1244,80.1591,80.1157,80.1504,2606.0
2017-09-05 10:20:00,92.16,92.16,92.07,92.1,3700.0,80.133,80.133,80.0548,80.0809,3700.0
2017-09-05 10:25:00,92.08,92.13,91.97,92.13,32102.0,80.0635,80.107,79.9678,80.107,32102.0
2017-09-05 10:30:00,92.12,92.18,92.11,92.14,4187.0,80.0983,80.1504,80.0896,80.1157,4187.0
2017-09-05 10:35:00,92.16,92.21,92.16,92.21,6205.0,80.133,80.1765,80.133,80.1765,6205.0
2017-09-05 10:40:00,92.19,92.19,92.1,92.1,3984.0,80.1591,80.1591,80.0809,80.0809,3984.0
2017-09-05 10:45:00,92.11,92.11,91.98,91.98,5452.0,80.0896,80.0896,79.9765,79.9765,5452.0
2017-09-05 10:50:00,92.01,92.03,92.0,92.01,3426.0,80.0026,80.02,79.9939,80.0026,3426.0
2017-09-05 10:55:00,92.02,92.07,92.0,92.07,13054.0,80.0113,80.0548,79.9939,80.0548,13054.0
2017-09-05 11:00:00,92.08,92.1,92.06,92.08,5563.0,80.0635,80.0809,80.0461,80.0635,5563.0
2017-09-05 11:05:00,92.09,92.09,92.02,92.03,18507.0,80.0722,80.0722,80.0113,80.02,18507.0
2017-09-05 11:10:00,92.0,92.12,91.97,92.12,44600.0,79.9939,80.0983,79.9678,80.0983,44600.0
2017-09-05 11:15:00,92.13,92.14,92.05,92.05,5138.0,80.107,80.1157,80.0374,80.0374,5138.0
2017-09-05 11:20:00,92.05,92.09,92.04,92.06,3930.0,80.0374,80.0722,80.0287,80.0461,3930.0
2017-09-05 11:25:00,92.06,92.08,92.06,92.07,1494.0,80.0461,80.0635,80.0461,80.0548,1494.0
2017-09-05 11:30:00,92.07,92.18,92.06,92.17,7266.0,80.0548,80.1504,80.0461,80.1417,7266.0
2017-09-05 11:35:00,92.19,92.23,92.19,92.22,6838.0,80.1591,80.1939,80.1591,80.1852,6838.0
2017-09-05 11:40:00,92.23,92.23,92.13,92.17,2900.0,80.1939,80.1939,80.107,80.1417,2900.0
2017-09-05 11:45:00,92.17,92.26,92.17,92.22,2900.0,80.1417,80.22,80.1417,80.1852,2900.0
2017-09-05 11:50:00,92.23,92.24,92.21,92.23,3000.0,80.1939,80.2026,80.1765,80.1939,3000.0
2017-09-05 11:55:00,92.23,92.32,92.23,92.28,4455.0,80.1939,80.2722,80.1939,80.2374,4455.0
2017-09-05 12:00:00,92.26,92.27,92.13,92.15,7704.0,80.22,80.2287,80.107,80.1244,7704.0
2017-09-05 12:05:00,92.15,92.2,91.99,92.0,14664.0,80.1244,80.1678,79.9852,79.9939,14664.0
2017-09-05 12:10:00,92.03,92.05,91.94,91.95,5601.0,80.02,80.0374,79.9418,79.9505,5601.0
2017-09-05 12:15:00,91.96,92.01,91.96,91.96,4500.0,79.9591,80.0026,79.9591,79.9591,4500.0
2017-09-05 12:20:00,91.95,92.01,91.94,91.95,3510.0,79.9505,80.0026,79.9418,79.9505,3510.0
2017-09-05 12:25:00,91.95,91.95,91.87,91.88,5051.0,79.9505,79.9505,79.8809,79.8896,5051.0
2017-09-05 12:30:00,91.86,91.87,91.7,91.77,9736.0,79.8722,79.8809,79.7331,79.7939,9736.0
2017-09-05 12:35:00,91.76,91.85,91.74,91.8,9086.0,79.7852,79.8635,79.7679,79.82,9086.0
2017-09-05 12:40:00,91.8,91.86,91.79,91.8,2555.0,79.82,79.8722,79.8113,79.82,2555.0
2017-09-05 12:45:00,91.81,91.84,91.77,91.8,2949.0,79.8287,79.8548,79.7939,79.82,2949.0
2017-09-05 12:50:00,91.78,91.85,91.77,91.85,3699.0,79.8026,79.8635,79.7939,79.8635,3699.0
2017-09-05 12:55:00,91.86,91.89,91.84,91.85,7394.0,79.8722,79.8983,79.8548,79.8635,7394.0
2017-09-05 13:00:00,91.83,91.85,91.7,91.74,5026.0,79.8461,79.8635,79.7331,79.7679,5026.0
2017-09-05 13:05:00,91.76,91.82,91.72,91.78,15375.0,79.7852,79.8374,79.7505,79.8026,15375.0
2017-09-05 13:10:00,91.77,91.82,91.77,91.82,8649.0,79.7939,79.8374,79.7939,79.8374,8649.0
2017-09-05 13:15:00,91.82,91.95,91.81,91.95,4709.0,79.8374,79.9505,79.8287,79.9505,4709.0
2017-09-05 13:20:00,91.99,92.0,91.93,91.95,4600.0,79.9852,79.9939,79.9331,79.9505,4600.0
2017-09-05 13:25:00,91.96,91.96,91.92,91.92,1605.0,79.9591,79.9591,79.9244,79.9244,1605.0
2017-09-05 13:30:00,91.96,91.96,91.88,91.91,7460.0,79.9591,79.9591,79.8896,79.9157,7460.0
2017-09-05 13:35:00,91.9,91.98,91.87,91.95,3474.0,79.907,79.9765,79.8809,79.9505,3474.0
2017-09-05 13:40:00,91.97,91.99,91.92,91.95,2975.0,79.9678,79.9852,79.9244,79.9505,2975.0
2017-09-05 13:45:00,91.93,91.96,91.89,91.93,2745.0,79.9331,79.9591,79.8983,79.9331,2745.0
2017-09-05 13:50:00,91.93,91.99,91.91,91.96,2400.0,79.9331,79.9852,79.9157,79.9591,2400.0
2017-09-05 13:55:00,91.96,91.97,91.92,91.96,7889.0,79.9591,79.9678,79.9244,79.9591,7889.0
2017-09-05 14:00:00,92.0,92.02,91.97,91.98,2530.0,79.9939,80.0113,79.9678,79.9765,2530.0
2017-09-05 14:05:00,91.98,92.02,91.96,92.0,3764.0,79.9765,80.0113,79.9591,79.9939,3764.0
2017-09-05 14:10:00,92.0,92.01,91.97,91.99,2885.0,79.9939,80.0026,79.9678,79.9852,2885.0
2017-09-05 14:15:00,91.97,91.97,91.92,91.94,4104.0,79.9678,79.9678,79.9244,79.9418,4104.0
2017-09-05 14:20:00,91.97,92.04,91.95,92.01,4589.0,79.9678,80.0287,79.9505,80.0026,4589.0
2017-09-05 14:25:00,92.02,92.08,92.02,92.06,2401.0,80.0113,80.0635,80.0113,80.0461,2401.0
2017-09-05 14:30:00,92.08,92.08,92.05,92.06,2142.0,80.0635,80.0635,80.0374,80.0461,2142.0
2017-09-05 14:35:00,92.05,92.07,92.02,92.03,2795.0,80.0374,80.0548,80.0113,80.02,2795.0
2017-09-05 14:40:00,92.04,92.06,92.02,92.04,3297.0,80.0287,80.0461,80.0113,80.0287,3297.0
2017-09-05 14:45:00,92.06,92.07,92.01,92.02,2000.0,80.0461,80.0548,80.0026,80.0113,2000.0
2017-09-05 14:50:00,92.04,92.05,91.95,91.98,2912.0,80.0287,80.0374,79.9505,79.9765,2912.0
2017-09-05 14:55:00,91.98,92.02,91.97,92.02,2895.0,79.9765,80.0113,79.9678,80.0113,2895.0
2017-09-05 15:00:00,92.0,92.08,92.0,92.02,4161.0,79.9939,80.0635,79.9939,80.0113,4161.0
2017-09-05 15:05:00,92.05,92.05,91.97,92.04,3137.0,80.0374,80.0374,79.9678,80.0287,3137.0
2017-09-05 15:10:00,92.02,92.04,92.01,92.04,4407.0,80.0113,80.0287,80.0026,80.0287,4407.0
2017-09-05 15:15:00,92.05,92.06,92.0,92.05,4100.0,80.0374,80.0461,79.9939,80.0374,4100.0
2017-09-05 15:20:00,92.05,92.08,92.0,92.0,8972.0,80.0374,80.0635,79.9939,79.9939,8972.0
2017-09-05 15:25:00,92.01,92.09,92.01,92.09,5928.0,80.0026,80.0722,80.0026,80.0722,5928.0
2017-09-05 15:30:00,92.09,92.13,92.08,92.12,7639.0,80.0722,80.107,80.0635,80.0983,7639.0
2017-09-05 15:35:00,92.09,92.1,92.02,92.05,9639.0,80.0722,80.0809,80.0113,80.0374,9639.0
2017-09-05 15:40:00,92.03,92.04,92.01,92.03,21072.0,80.02,80.0287,80.0026,80.02,21072.0
2017-09-05 15:45:00,92.03,92.1,92.02,92.1,13340.0,80.02,80.0809,80.0113,80.0809,13340.0
2017-09-05 15:50:00,92.12,92.18,92.06,92.16,20152.0,80.0983,80.1504,80.0461,80.133,20152.0
2017-09-05 15:55:00,92.17,92.22,92.14,92.2,37503.0,80.1417,80.1852,80.1157,80.1678,37503.0
2017-09-06 09:30:00,92.39,92.39,92.22,92.36,8745.0,80.333,80.333,80.1852,80.3069,8745.0
2017-09-06 09:35:00,92.34,92.34,92.0,92.19,10301.0,80.2896,80.2896,79.9939,80.1591,10301.0
2017-09-06 09:40:00,92.16,92.24,92.06,92.16,63669.0,80.133,80.2026,80.0461,80.133,63669.0
2017-09-06 09:45:00,92.15,92.2,92.02,92.1,14917.0,80.1244,80.1678,80.0113,80.0809,14917.0
2017-09-06 09:50:00,92.13,92.24,92.04,92.19,5050.0,80.107,80.2026,80.0287,80.1591,5050.0
2017-09-06 09:55:00,92.23,92.27,92.17,92.25,3281.0,80.1939,80.2287,80.1417,80.2113,3281.0
2017-09-06 10:00:00,92.24,92.24,92.1,92.12,7169.0,80.2026,80.2026,80.0809,80.0983,7169.0
2017-09-06 10:05:00,92.12,92.17,92.09,92.09,3620.0,80.0983,80.1417,80.0722,80.0722,3620.0
2017-09-06 10:10:00,92.08,92.11,91.95,91.96,6770.0,80.0635,80.0896,79.9505,79.9591,6770.0
2017-09-06 10:15:00,91.96,91.99,91.89,91.9,5616.0,79.9591,79.9852,79.8983,79.907,5616.0
2017-09-06 10:20:00,91.87,91.95,91.86,91.91,6983.0,79.8809,79.9505,79.8722,79.9157,6983.0
2017-09-06 10:25:00,91.93,91.93,91.88,91.93,5066.0,79.9331,79.9331,79.8896,79.9331,5066.0
2017-09-06 10:30:00,91.94,92.01,91.89,92.01,5599.0,79.9418,80.0026,79.8983,80.0026,5599.0
2017-09-06 10:35:00,91.95,91.98,91.87,91.9,9296.0,79.9505,79.9765,79.8809,79.907,9296.0
2017-09-06 10:40:00,91.95,92.01,91.95,92.01,15807.0,79.9505,80.0026,79.9505,80.0026,15807.0
2017-09-06 10:45:00,92.01,92.06,91.89,92.06,7275.0,80.0026,80.0461,79.8983,80.0461,7275.0
2017-09-06 10:50:00,92.06,92.06,91.99,92.06,5311.0,80.0461,80.0461,79.9852,80.0461,5311.0
2017-09-06 10:55:00,92.06,92.08,91.99,92.03,6494.0,80.0461,80.0635,79.9852,80.02,6494.0
2017-09-06 11:00:00,92.03,92.1,92.02,92.05,3300.0,80.02,80.0809,80.0113,80.0374,3300.0
2017-09-06 11:05:00,92.05,92.05,91.96,91.98,5500.0,80.0374,80.0374,79.9591,79.9765,5500.0
2017-09-06 11:10:00,91.97,92.01,91.94,91.97,9865.0,79.9678,80.0026,79.9418,79.9678,9865.0
2017-09-06 11:15:00,91.97,92.03,91.96,92.01,2458.0,79.9678,80.02,79.9591,80.0026,2458.0
2017-09-06 11:20:00,92.02,92.04,91.99,92.02,5592.0,80.0113,80.0287,79.9852,80.0113,5592.0
2017-09-06 11:25:00,92.04,92.07,92.04,92.04,2453.0,80.0287,80.0548,80.0287,80.0287,2453.0
2017-09-06 11:30:00,92.04,92.14,92.0,92.13,3566.0,80.0287,80.1157,79.9939,80.107,3566.0
2017-09-06 11:35:00,92.13,92.19,92.12,92.12,3716.0,80.107,80.1591,80.0983,80.0983,3716.0
2017-09-06 11:40:00,92.11,92.12,92.08,92.08,2200.0,80.0896,80.0983,80.0635,80.0635,2200.0
2017-09-06 11:45:00,92.06,92.16,92.06,92.16,4501.0,80.0461,80.133,80.0461,80.133,4501.0
2017-09-06 11:50:00,92.2,92.2,92.13,92.16,5990.0,80.1678,80.1678,80.107,80.133,5990.0
2017-09-06 11:55:00,92.16,92.2,92.15,92.18,4467.0,80.133,80.1678,80.1244,80.1504,4467.0
2017-09-06 12:00:00,92.16,92.18,92.14,92.18,6793.0,80.133,80.1504,80.1157,80.1504,6793.0
2017-09-06 12:05:00,92.19,92.22,92.18,92.2,4173.0,80.1591,80.1852,80.1504,80.1678,4173.0
2017-09-06 12:10:00,92.22,92.27,92.21,92.25,6648.0,80.1852,80.2287,80.1765,80.2113,6648.0
2017-09-06 12:15:00,92.24,92.24,92.17,92.18,3685.0,80.2026,80.2026,80.1417,80.1504,3685.0
2017-09-06 12:20:00,92.2,92.2,92.16,92.19,3864.0,80.1678,80.1678,80.133,80.1591,3864.0
2017-09-06 12:25:00,92.18,92.23,92.16,92.22,1700.0,80.1504,80.1939,80.133,80.1852,1700.0
2017-09-06 12:30:00,92.23,92.24,92.2,92.24,5574.0,80.1939,80.2026,80.1678,80.2026,5574.0
2017-09-06 12:35:00,92.24,92.28,92.24,92.26,3219.0,80.2026,80.2374,80.2026,80.22,3219.0
2017-09-06 12:40:00,92.26,92.3,92.24,92.27,3401.0,80.22,80.2548,80.2026,80.2287,3401.0
2017-09-06 12:45:00,92.27,92.31,92.27,92.29,6017.0,80.2287,80.2635,80.2287,80.2461,6017.0
2017-09-06 12:50:00,92.31,92.4,92.31,92.38,5721.0,80.2635,80.3417,80.2635,80.3243,5721.0
2017-09-06 12:55:00,92.39,92.4,92.34,92.35,5522.0,80.333,80.3417,80.2896,80.2983,5522.0
2017-09-06 13:00:00,92.35,92.39,92.35,92.39,3927.0,80.2983,80.333,80.2983,80.333,3927.0
2017-09-06 13:05:00,92.4,92.4,92.35,92.35,3300.0,80.3417,80.3417,80.2983,80.2983,3300.0
2017-09-06 13:10:00,92.36,92.41,92.35,92.39,3210.0,80.3069,80.3504,80.2983,80.333,3210.0
2017-09-06 13:15:00,92.38,92.39,92.34,92.37,6136.0,80.3243,80.333,80.2896,80.3156,6136.0
2017-09-06 13:20:00,92.37,92.4,92.36,92.37,3296.0,80.3156,80.3417,80.3069,80.3156,3296.0
2017-09-06 13:25:00,92.37,92.4,92.34,92.37,6461.0,80.3156,80.3417,80.2896,80.3156,6461.0
2017-09-06 13:30:00,92.37,92.44,92.37,92.41,5104.0,80.3156,80.3765,80.3156,80.3504,5104.0
2017-09-06 13:35:00,92.41,92.43,92.4,92.43,1725.0,80.3504,80.3678,80.3417,80.3678,1725.0
2017-09-06 13:40:00,92.46,92.46,92.33,92.34,6644.0,80.3939,80.3939,80.2809,80.2896,6644.0
2017-09-06 13:45:00,92.35,92.36,92.31,92.35,2000.0,80.2983,80.3069,80.2635,80.2983,2000.0
2017-09-06 13:50:00,92.32,92.34,92.3,92.3,4470.0,80.2722,80.2896,80.2548,80.2548,4470.0
2017-09-06 13:55:00,92.33,92.34,92.29,92.33,56098.0,80.2809,80.2896,80.2461,80.2809,56098.0
2017-09-06 14:00:00,92.34,92.48,92.34,92.45,19920.0,80.2896,80.4113,80.2896,80.3852,19920.0
2017-09-06 14:05:00,92.46,92.48,92.46,92.46,1500.0,80.3939,80.4113,80.3939,80.3939,1500.0
2017-09-06 14:10:00,92.49,92.55,92.49,92.51,7372.0,80.42,80.4722,80.42,80.4374,7372.0
2017-09-06 14:15:00,92.49,92.61,92.49,92.61,8936.0,80.42,80.5243,80.42,80.5243,8936.0
2017-09-06 14:20:00,92.6,92.6,92.51,92.52,4141.0,80.5156,80.5156,80.4374,80.4461,4141.0
2017-09-06 14:25:00,92.52,92.61,92.51,92.59,7440.0,80.4461,80.5243,80.4374,80.5069,7440.0
2017-09-06 14:30:00,92.57,92.57,92.49,92.54,4856.0,80.4895,80.4895,80.42,80.4635,4856.0
2017-09-06 14:35:00,92.52,92.52,92.48,92.51,1500.0,80.4461,80.4461,80.4113,80.4374,1500.0
2017-09-06 14:40:00,92.51,92.52,92.49,92.51,6800.0,80.4374,80.4461,80.42,80.4374,6800.0
2017-09-06 14:45:00,92.49,92.54,92.48,92.51,7204.0,80.42,80.4635,80.4113,80.4374,7204.0
2017-09-06 14:50:00,92.5,92.51,92.47,92.5,6000.0,80.4287,80.4374,80.4026,80.4287,6000.0
2017-09-06 14:55:00,92.48,92.52,92.48,92.48,6227.0,80.4113,80.4461,80.4113,80.4113,6227.0
2017-09-06 15:00:00,92.5,92.53,92.47,92.49,4985.0,80.4287,80.4548,80.4026,80.42,4985.0
2017-09-06 15:05:00,92.49,92.5,92.48,92.48,5833.0,80.42,80.4287,80.4113,80.4113,5833.0
2017-09-06 15:10:00,92.48,92.51,92.48,92.49,4111.0,80.4113,80.4374,80.4113,80.42,4111.0
2017-09-06 15:15:00,92.49,92.55,92.49,92.54,4654.0,80.42,80.4722,80.42,80.4635,4654.0
2017-09-06 15:20:00,92.54,92.57,92.54,92.56,6744.0,80.4635,80.4895,80.4635,80.4808,6744.0
2017-09-06 15:25:00,92.57,92.58,92.54,92.55,4394.0,80.4895,80.4982,80.4635,80.4722,4394.0
2017-09-06 15:30:00,92.54,92.56,92.52,92.55,6451.0,80.4635,80.4808,80.4461,80.4722,6451.0
2017-09-06 15:35:00,92.54,92.56,92.52,92.54,9477.0,80.4635,80.4808,80.4461,80.4635,9477.0
2017-09-06 15:40:00,92.54,92.56,92.52,92.54,10524.0,80.4635,80.4808,80.4461,80.4635,10524.0
2017-09-06 15:45:00,92.55,92.57,92.54,92.54,10849.0,80.4722,80.4895,80.4635,80.4635,10849.0
2017-09-06 15:50:00,92.54,92.56,92.49,92.51,24214.0,80.4635,80.4808,80.42,80.4374,24214.0
2017-09-06 15:55:00,92.51,92.52,92.43,92.47,37253.0,80.4374,80.4461,80.3678,80.4026,37253.0
2017-09-07 09:30:00,92.65,92.83,92.64,92.7,7761.0,80.5591,80.7156,80.5504,80.6026,7761.0
2017-09-07 09:35:00,92.57,92.62,92.23,92.25,20597.0,80.4895,80.533,80.1939,80.2113,20597.0
2017-09-07 09:40:00,92.25,92.63,92.25,92.63,12366.0,80.2113,80.5417,80.2113,80.5417,12366.0
2017-09-07 09:45:00,92.63,92.63,92.3,92.34,19905.0,80.5417,80.5417,80.2548,80.2896,19905.0
2017-09-07 09:50:00,92.32,92.43,92.31,92.42,12600.0,80.2722,80.3678,80.2635,80.3591,12600.0
2017-09-07 09:55:00,92.4,92.67,92.4,92.65,6757.0,80.3417,80.5765,80.3417,80.5591,6757.0
2017-09-07 10:00:00,92.69,92.69,92.56,92.56,2721.0,80.5939,80.5939,80.4808,80.4808,2721.0
2017-09-07 10:05:00,92.58,92.7,92.57,92.64,5634.0,80.4982,80.6026,80.4895,80.5504,5634.0
2017-09-07 10:10:00,92.65,92.65,92.44,92.45,25110.0,80.5591,80.5591,80.3765,80.3852,25110.0
2017-09-07 10:15:00,92.47,92.47,92.38,92.38,9101.0,80.4026,80.4026,80.3243,80.3243,9101.0
2017-09-07 10:20:00,92.38,92.52,92.38,92.52,2273.0,80.3243,80.4461,80.3243,80.4461,2273.0
2017-09-07 10:25:00,92.48,92.53,92.47,92.5,6136.0,80.4113,80.4548,80.4026,80.4287,6136.0
2017-09-07 10:30:00,92.47,92.59,92.47,92.59,2220.0,80.4026,80.5069,80.4026,80.5069,2220.0
2017-09-07 10:35:00,92.6,92.67,92.6,92.64,2158.0,80.5156,80.5765,80.5156,80.5504,2158.0
2017-09-07 10:40:00,92.65,92.69,92.65,92.69,2700.0,80.5591,80.5939,80.5591,80.5939,2700.0
2017-09-07 10:45:00,92.68,92.74,92.66,92.74,5278.0,80.5852,80.6374,80.5678,80.6374,5278.0
2017-09-07 10:50:00,92.73,92.75,92.73,92.74,4234.0,80.6287,80.6461,80.6287,80.6374,4234.0
2017-09-07 10:55:00,92.75,92.84,92.75,92.79,5165.0,80.6461,80.7243,80.6461,80.6808,5165.0
2017-09-07 11:00:00,92.81,92.81,92.71,92.75,3572.0,80.6982,80.6982,80.6113,80.6461,3572.0
2017-09-07 11:05:00,92.76,92.83,92.76,92.83,3305.0,80.6547,80.7156,80.6547,80.7156,3305.0
2017-09-07 11:10:00,92.83,92.84,92.79,92.79,2410.0,80.7156,80.7243,80.6808,80.6808,2410.0
2017-09-07 11:15:00,92.77,92.81,92.74,92.75,4250.0,80.6634,80.6982,80.6374,80.6461,4250.0
2017-09-07 11:20:00,92.74,92.76,92.72,92.74,4021.0,80.6374,80.6547,80.62,80.6374,4021.0
2017-09-07 11:25:00,92.75,92.8,92.75,92.8,3905.0,80.6461,80.6895,80.6461,80.6895,3905.0
2017-09-07 11:30:00,92.82,92.83,92.74,92.75,3810.0,80.7069,80.7156,80.6374,80.6461,3810.0
2017-09-07 11:35:00,92.77,92.79,92.76,92.78,4005.0,80.6634,80.6808,80.6547,80.6721,4005.0
2017-09-07 11:40:00,92.76,92.77,92.74,92.74,2967.0,80.6547,80.6634,80.6374,80.6374,2967.0
2017-09-07 11:45:00,92.76,92.81,92.75,92.8,4004.0,80.6547,80.6982,80.6461,80.6895,4004.0
2017-09-07 11:50:00,92.78,92.8,92.75,92.8,10687.0,80.6721,80.6895,80.6461,80.6895,10687.0
2017-09-07 11:55:00,92.8,92.81,92.74,92.78,10803.0,80.6895,80.6982,80.6374,80.6721,10803.0
2017-09-07 12:00:00,92.77,92.81,92.76,92.76,11386.0,80.6634,80.6982,80.6547,80.6547,11386.0
2017-09-07 12:05:00,92.76,92.79,92.63,92.69,66163.0,80.6547,80.6808,80.5417,80.5939,66163.0
2017-09-07 12:10:00,92.69,92.75,92.6,92.6,41658.0,80.5939,80.6461,80.5156,80.5156,41658.0
2017-09-07 12:15:00,92.61,92.64,92.6,92.62,6032.0,80.5243,80.5504,80.5156,80.533,6032.0
2017-09-07 12:20:00,92.6,92.66,92.6,92.66,3099.0,80.5156,80.5678,80.5156,80.5678,3099.0
2017-09-07 12:25:00,92.66,92.68,92.64,92.64,8463.0,80.5678,80.5852,80.5504,80.5504,8463.0
2017-09-07 12:30:00,92.65,92.68,92.62,92.65,7791.0,80.5591,80.5852,80.533,80.5591,7791.0
2017-09-07 12:35:00,92.68,92.69,92.66,92.69,2209.0,80.5852,80.5939,80.5678,80.5939,2209.0
2017-09-07 12:40:00,92.67,92.71,92.67,92.7,9834.0,80.5765,80.6113,80.5765,80.6026,9834.0
2017-09-07 12:45:00,92.7,92.7,92.65,92.66,5446.0,80.6026,80.6026,80.5591,80.5678,5446.0
2017-09-07 12:50:00,92.67,92.67,92.61,92.61,3592.0,80.5765,80.5765,80.5243,80.5243,3592.0
2017-09-07 12:55:00,92.61,92.65,92.59,92.65,5899.0,80.5243,80.5591,80.5069,80.5591,5899.0
2017-09-07 13:00:00,92.65,92.67,92.63,92.65,3841.0,80.5591,80.5765,80.5417,80.5591,3841.0
2017-09-07 13:05:00,92.64,92.67,92.64,92.65,7291.0,80.5504,80.5765,80.5504,80.5591,7291.0
2017-09-07 13:10:00,92.67,92.75,92.67,92.75,32790.0,80.5765,80.6461,80.5765,80.6461,32790.0
2017-09-07 13:15:00,92.77,92.78,92.74,92.78,3975.0,80.6634,80.6721,80.6374,80.6721,3975.0
2017-09-07 13:20:00,92.77,92.79,92.67,92.67,5215.0,80.6634,80.6808,80.5765,80.5765,5215.0
2017-09-07 13:25:00,92.69,92.69,92.65,92.69,5151.0,80.5939,80.5939,80.5591,80.5939,5151.0
2017-09-07 13:30:00,92.71,92.78,92.7,92.76,4383.0,80.6113,80.6721,80.6026,80.6547,4383.0
2017-09-07 13:35:00,92.77,92.77,92.71,92.74,4623.0,80.6634,80.6634,80.6113,80.6374,4623.0
2017-09-07 13:40:00,92.73,92.78,92.7,92.77,6039.0,80.6287,80.6721,80.6026,80.6634,6039.0
2017-09-07 13:45:00,92.78,92.79,92.75,92.76,7074.0,80.6721,80.6808,80.6461,80.6547,7074.0
2017-09-07 13:50:00,92.76,92.77,92.74,92.75,3947.0,80.6547,80.6634,80.6374,80.6461,3947.0
2017-09-07 13:55:00,92.73,92.74,92.68,92.7,5010.0,80.6287,80.6374,80.5852,80.6026,5010.0
2017-09-07 14:00:00,92.7,92.73,92.69,92.73,4265.0,80.6026,80.6287,80.5939,80.6287,4265.0
2017-09-07 14:05:00,92.73,92.74,92.71,92.71,4540.0,80.6287,80.6374,80.6113,80.6113,4540.0
2017-09-07 14:10:00,92.73,92.74,92.68,92.7,4900.0,80.6287,80.6374,80.5852,80.6026,4900.0
2017-09-07 14:15:00,92.7,92.7,92.68,92.69,2138.0,80.6026,80.6026,80.5852,80.5939,2138.0
2017-09-07 14:20:00,92.68,92.68,92.65,92.66,5884.0,80.5852,80.5852,80.5591,80.5678,5884.0
2017-09-07 14:25:00,92.65,92.67,92.64,92.64,4256.0,80.5591,80.5765,80.5504,80.5504,4256.0
2017-09-07 14:30:00,92.65,92.66,92.64,92.64,2775.0,80.5591,80.5678,80.5504,80.5504,2775.0
2017-09-07 14:35:00,92.65,92.65,92.6,92.62,4710.0,80.5591,80.5591,80.5156,80.533,4710.0
2017-09-07 14:40:00,92.6,92.62,92.59,92.59,1378.0,80.5156,80.533,80.5069,80.5069,1378.0
2017-09-07 14:45:00,92.6,92.61,92.57,92.57,3784.0,80.5156,80.5243,80.4895,80.4895,3784.0
2017-09-07 14:50:00,92.58,92.58,92.53,92.54,6067.0,80.4982,80.4982,80.4548,80.4635,6067.0
2017-09-07 14:55:00,92.53,92.54,92.49,92.52,13877.0,80.4548,80.4635,80.42,80.4461,13877.0
2017-09-07 15:00:00,92.52,92.54,92.46,92.49,11089.0,80.4461,80.4635,80.3939,80.42,11089.0
2017-09-07 15:05:00,92.49,92.54,92.49,92.53,4503.0,80.42,80.4635,80.42,80.4548,4503.0
2017-09-07 15:10:00,92.53,92.53,92.51,92.52,3240.0,80.4548,80.4548,80.4374,80.4461,3240.0
2017-09-07 15:15:00,92.51,92.51,92.49,92.5,6836.0,80.4374,80.4374,80.42,80.4287,6836.0
2017-09-07 15:20:00,92.5,92.52,92.45,92.48,17158.0,80.4287,80.4461,80.3852,80.4113,17158.0
2017-09-07 15:25:00,92.48,92.49,92.44,92.45,18224.0,80.4113,80.42,80.3765,80.3852,18224.0
2017-09-07 15:30:00,92.45,92.47,92.43,92.43,15231.0,80.3852,80.4026,80.3678,80.3678,15231.0
2017-09-07 15:35:00,92.43,92.51,92.42,92.51,17895.0,80.3678,80.4374,80.3591,80.4374,17895.0
2017-09-07 15:40:00,92.51,92.51,92.48,92.48,12714.0,80.4374,80.4374,80.4113,80.4113,12714.0
2017-09-07 15:45:00,92.48,92.54,92.45,92.52,29776.0,80.4113,80.4635,80.3852,80.4461,29776.0
2017-09-07 15:50:00,92.51,92.52,92.47,92.5,24612.0,80.4374,80.4461,80.4026,80.4287,24612.0
2017-09-07 15:55:00,92.49,92.52,92.48,92.49,53731.0,80.42,80.4461,80.4113,80.42,53731.0
2017-09-08 09:30:00,92.51,92.72,92.29,92.3,9130.0,80.4374,80.62,80.2461,80.2548,9130.0
2017-09-08 09:35:00,92.3,92.32,92.15,92.21,3600.0,80.2548,80.2722,80.1244,80.1765,3600.0
2017-09-08 09:40:00,92.25,92.27,92.16,92.22,3702.0,80.2113,80.2287,80.133,80.1852,3702.0
2017-09-08 09:45:00,92.28,92.29,92.2,92.2,12756.0,80.2374,80.2461,80.1678,80.1678,12756.0
2017-09-08 09:50:00,92.2,92.23,92.13,92.17,40519.0,80.1678,80.1939,80.107,80.1417,40519.0
2017-09-08 09:55:00,92.16,92.33,92.16,92.33,29702.0,80.133,80.2809,80.133,80.2809,29702.0
2017-09-08 10:00:00,92.37,92.43,92.3,92.42,3828.0,80.3156,80.3678,80.2548,80.3591,3828.0
2017-09-08 10:05:00,92.44,92.48,92.36,92.39,11772.0,80.3765,80.4113,80.3069,80.333,11772.0
2017-09-08 10:10:00,92.37,92.37,92.24,92.32,16511.0,80.3156,80.3156,80.2026,80.2722,16511.0
2017-09-08 10:15:00,92.3,92.41,92.29,92.39,10094.0,80.2548,80.3504,80.2461,80.333,10094.0
2017-09-08 10:20:00,92.39,92.41,92.32,92.32,2315.0,80.333,80.3504,80.2722,80.2722,2315.0
2017-09-08 10:25:00,92.35,92.35,92.3,92.33,2360.0,80.2983,80.2983,80.2548,80.2809,2360.0
2017-09-08 10:30:00,92.31,92.32,92.26,92.32,4000.0,80.2635,80.2722,80.22,80.2722,4000.0
2017-09-08 10:35:00,92.35,92.37,92.28,92.33,11240.0,80.2983,80.3156,80.2374,80.2809,11240.0
2017-09-08 10:40:00,92.32,92.38,92.31,92.34,3901.0,80.2722,80.3243,80.2635,80.2896,3901.0
2017-09-08 10:45:00,92.36,92.42,92.36,92.37,2900.0,80.3069,80.3591,80.3069,80.3156,2900.0
2017-09-08 10:50:00,92.38,92.47,92.36,92.36,2300.0,80.3243,80.4026,80.3069,80.3069,2300.0
2017-09-08 10:55:00,92.37,92.44,92.36,92.38,4712.0,80.3156,80.3765,80.3069,80.3243,4712.0
2017-09-08 11:00:00,92.36,92.37,92.25,92.37,8994.0,80.3069,80.3156,80.2113,80.3156,8994.0
2017-09-08 11:05:00,92.39,92.39,92.27,92.27,5431.0,80.333,80.333,80.2287,80.2287,5431.0
2017-09-08 11:10:00,92.27,92.32,92.27,92.3,5700.0,80.2287,80.2722,80.2287,80.2548,5700.0
2017-09-08 11:15:00,92.29,92.32,92.24,92.24,12505.0,80.2461,80.2722,80.2026,80.2026,12505.0
2017-09-08 11:20:00,92.24,92.3,92.23,92.3,7500.0,80.2026,80.2548,80.1939,80.2548,7500.0
2017-09-08 11:25:00,92.31,92.33,92.28,92.31,5493.0,80.2635,80.2809,80.2374,80.2635,5493.0
2017-09-08 11:30:00,92.32,92.32,92.27,92.27,6693.0,80.2722,80.2722,80.2287,80.2287,6693.0
2017-09-08 11:35:00,92.28,92.29,92.26,92.26,6580.0,80.2374,80.2461,80.22,80.22,6580.0
2017-09-08 11:40:00,92.27,92.3,92.22,92.23,8765.0,80.2287,80.2548,80.1852,80.1939,8765.0
2017-09-08 11:45:00,92.23,92.28,92.23,92.27,6344.0,80.1939,80.2374,80.1939,80.2287,6344.0
2017-09-08 11:50:00,92.26,92.26,92.23,92.25,6131.0,80.22,80.22,80.1939,80.2113,6131.0
2017-09-08 11:55:00,92.26,92.27,92.22,92.22,6192.0,80.22,80.2287,80.1852,80.1852,6192.0
2017-09-08 12:00:00,92.22,92.26,92.22,92.25,4539.0,80.1852,80.22,80.1852,80.2113,4539.0
2017-09-08 12:05:00,92.26,92.29,92.23,92.29,8850.0,80.22,80.2461,80.1939,80.2461,8850.0
2017-09-08 12:10:00,92.28,92.31,92.27,92.28,7450.0,80.2374,80.2635,80.2287,80.2374,7450.0
2017-09-08 12:15:00,92.28,92.29,92.27,92.28,2015.0,80.2374,80.2461,80.2287,80.2374,2015.0
2017-09-08 12:20:00,92.28,92.31,92.28,92.3,3989.0,80.2374,80.2635,80.2374,80.2548,3989.0
2017-09-08 12:25:00,92.32,92.36,92.31,92.36,5761.0,80.2722,80.3069,80.2635,80.3069,5761.0
2017-09-08 12:30:00,92.36,92.42,92.36,92.42,3885.0,80.3069,80.3591,80.3069,80.3591,3885.0
2017-09-08 12:35:00,92.43,92.44,92.43,92.44,9835.0,80.3678,80.3765,80.3678,80.3765,9835.0
2017-09-08 12:40:00,92.44,92.49,92.43,92.48,8391.0,80.3765,80.42,80.3678,80.4113,8391.0
2017-09-08 12:45:00,92.48,92.5,92.48,92.49,3136.0,80.4113,80.4287,80.4113,80.42,3136.0
2017-09-08 12:50:00,92.5,92.51,92.48,92.48,4321.0,80.4287,80.4374,80.4113,80.4113,4321.0
2017-09-08 12:55:00,92.48,92.48,92.43,92.44,6034.0,80.4113,80.4113,80.3678,80.3765,6034.0
2017-09-08 13:00:00,92.44,92.45,92.44,92.45,10650.0,80.3765,80.3852,80.3765,80.3852,10650.0
2017-09-08 13:05:00,92.45,92.64,92.45,92.64,14252.0,80.3852,80.5504,80.3852,80.5504,14252.0
2017-09-08 13:10:00,92.65,92.65,92.58,92.58,6914.0,80.5591,80.5591,80.4982,80.4982,6914.0
2017-09-08 13:15:00,92.59,92.62,92.58,92.62,7313.0,80.5069,80.533,80.4982,80.533,7313.0
2017-09-08 13:20:00,92.62,92.62,92.6,92.61,22408.0,80.533,80.533,80.5156,80.5243,22408.0
2017-09-08 13:25:00,92.61,92.62,92.6,92.6,10649.0,80.5243,80.533,80.5156,80.5156,10649.0
2017-09-08 13:30:00,92.62,92.62,92.56,92.57,4595.0,80.533,80.533,80.4808,80.4895,4595.0
2017-09-08 13:35:00,92.57,92.57,92.55,92.57,4122.0,80.4895,80.4895,80.4722,80.4895,4122.0
2017-09-08 13:40:00,92.56,92.56,92.54,92.54,7901.0,80.4808,80.4808,80.4635,80.4635,7901.0
2017-09-08 13:45:00,92.53,92.53,92.51,92.52,1780.0,80.4548,80.4548,80.4374,80.4461,1780.0
2017-09-08 13:50:00,92.52,92.52,92.48,92.51,3894.0,80.4461,80.4461,80.4113,80.4374,3894.0
2017-09-08 13:55:00,92.51,92.52,92.49,92.5,5143.0,80.4374,80.4461,80.42,80.4287,5143.0
2017-09-08 14:00:00,92.49,92.5,92.48,92.48,1930.0,80.42,80.4287,80.4113,80.4113,1930.0
2017-09-08 14:05:00,92.48,92.5,92.48,92.48,4830.0,80.4113,80.4287,80.4113,80.4113,4830.0
2017-09-08 14:10:00,92.49,92.49,92.47,92.49,6478.0,80.42,80.42,80.4026,80.42,6478.0
2017-09-08 14:15:00,92.5,92.5,92.47,92.48,2633.0,80.4287,80.4287,80.4026,80.4113,2633.0
2017-09-08 14:20:00,92.48,92.49,92.46,92.46,3485.0,80.4113,80.42,80.3939,80.3939,3485.0
2017-09-08 14:25:00,92.46,92.46,92.41,92.42,4509.0,80.3939,80.3939,80.3504,80.3591,4509.0
2017-09-08 14:30:00,92.42,92.43,92.4,92.4,2729.0,80.3591,80.3678,80.3417,80.3417,2729.0
2017-09-08 14:35:00,92.41,92.42,92.4,92.4,2000.0,80.3504,80.3591,80.3417,80.3417,2000.0
2017-09-08 14:40:00,92.39,92.41,92.38,92.4,8297.0,80.333,80.3504,80.3243,80.3417,8297.0
2017-09-08 14:45:00,92.41,92.42,92.34,92.36,18213.0,80.3504,80.3591,80.2896,80.3069,18213.0
2017-09-08 14:50:00,92.36,92.37,92.24,92.35,45540.0,80.3069,80.3156,80.2026,80.2983,45540.0
2017-09-08 14:55:00,92.35,92.35,92.3,92.32,15469.0,80.2983,80.2983,80.2548,80.2722,15469.0
2017-09-08 15:00:00,92.32,92.32,92.27,92.28,19642.0,80.2722,80.2722,80.2287,80.2374,19642.0
2017-09-08 15:05:00,92.29,92.35,92.28,92.33,8913.0,80.2461,80.2983,80.2374,80.2809,8913.0
2017-09-08 15:10:00,92.33,92.35,92.25,92.25,8470.0,80.2809,80.2983,80.2113,80.2113,8470.0
2017-09-08 15:15:00,92.26,92.27,92.22,92.22,47261.0,80.22,80.2287,80.1852,80.1852,47261.0
2017-09-08 15:20:00,92.22,92.32,92.21,92.32,11934.0,80.1852,80.2722,80.1765,80.2722,11934.0
2017-09-08 15:25:00,92.31,92.32,92.26,92.27,7948.0,80.2635,80.2722,80.22,80.2287,7948.0
2017-09-08 15:30:00,92.26,92.3,92.25,92.3,11122.0,80.22,80.2548,80.2113,80.2548,11122.0
2017-09-08 15:35:00,92.29,92.33,92.29,92.33,13578.0,80.2461,80.2809,80.2461,80.2809,13578.0
2017-09-08 15:40:00,92.32,92.33,92.28,92.3,20159.0,80.2722,80.2809,80.2374,80.2548,20159.0
2017-09-08 15:45:00,92.31,92.37,92.29,92.36,34042.0,80.2635,80.3156,80.2461,80.3069,34042.0
2017-09-08 15:50:00,92.35,92.35,92.28,92.34,27412.0,80.2983,80.2983,80.2374,80.2896,27412.0
2017-09-08 15:55:00,92.34,92.34,92.28,92.31,50531.0,80.2896,80.2896,80.2374,80.2635,50531.0
2017-09-11 09:30:00,92.8,92.92,92.48,92.8,10067.0,80.6895,80.7939,80.4113,80.6895,10067.0
2017-09-11 09:35:00,92.76,92.95,92.74,92.8,9278.0,80.6547,80.82,80.6374,80.6895,9278.0
2017-09-11 09:40:00,92.89,93.08,92.88,93.04,4107.0,80.7678,80.933,80.7591,80.8982,4107.0
2017-09-11 09:45:00,93.04,93.09,92.84,92.93,8832.0,80.8982,80.9417,80.7243,80.8026,8832.0
2017-09-11 09:50:00,92.95,93.07,92.86,92.86,2710.0,80.82,80.9243,80.7417,80.7417,2710.0
2017-09-11 09:55:00,92.86,92.88,92.8,92.8,3921.0,80.7417,80.7591,80.6895,80.6895,3921.0
2017-09-11 10:00:00,92.78,92.88,92.71,92.84,11801.0,80.6721,80.7591,80.6113,80.7243,11801.0
2017-09-11 10:05:00,92.86,92.95,92.81,92.88,10401.0,80.7417,80.82,80.6982,80.7591,10401.0
2017-09-11 10:10:00,92.89,92.96,92.85,92.85,4833.0,80.7678,80.8286,80.733,80.733,4833.0
2017-09-11 10:15:00,92.87,92.95,92.87,92.93,3466.0,80.7504,80.82,80.7504,80.8026,3466.0
2017-09-11 10:20:00,92.93,92.97,92.9,92.95,4602.0,80.8026,80.8373,80.7765,80.82,4602.0
2017-09-11 10:25:00,92.92,92.96,92.91,92.95,14401.0,80.7939,80.8286,80.7852,80.82,14401.0
2017-09-11 10:30:00,92.98,92.98,92.89,92.89,4302.0,80.846,80.846,80.7678,80.7678,4302.0
2017-09-11 10:35:00,92.91,92.96,92.86,92.86,4583.0,80.7852,80.8286,80.7417,80.7417,4583.0
2017-09-11 10:40:00,92.87,92.91,92.82,92.82,19713.0,80.7504,80.7852,80.7069,80.7069,19713.0
2017-09-11 10:45:00,92.81,92.89,92.81,92.87,4264.0,80.6982,80.7678,80.6982,80.7504,4264.0
2017-09-11 10:50:00,92.87,92.89,92.86,92.88,2060.0,80.7504,80.7678,80.7417,80.7591,2060.0
2017-09-11 10:55:00,92.88,92.88,92.81,92.81,2437.0,80.7591,80.7591,80.6982,80.6982,2437.0
2017-09-11 11:00:00,92.81,92.87,92.8,92.84,8071.0,80.6982,80.7504,80.6895,80.7243,8071.0
2017-09-11 11:05:00,92.85,92.89,92.85,92.86,3400.0,80.733,80.7678,80.733,80.7417,3400.0
2017-09-11 11:10:00,92.85,92.87,92.83,92.83,4764.0,80.733,80.7504,80.7156,80.7156,4764.0
2017-09-11 11:15:00,92.84,92.93,92.84,92.91,8657.0,80.7243,80.8026,80.7243,80.7852,8657.0
2017-09-11 11:20:00,92.91,92.92,92.83,92.83,6713.0,80.7852,80.7939,80.7156,80.7156,6713.0
2017-09-11 11:25:00,92.86,92.86,92.72,92.75,11733.0,80.7417,80.7417,80.62,80.6461,11733.0
2017-09-11 11:30:00,92.78,92.82,92.72,92.82,7431.0,80.6721,80.7069,80.62,80.7069,7431.0
2017-09-11 11:35:00,92.82,92.82,92.77,92.8,5981.0,80.7069,80.7069,80.6634,80.6895,5981.0
2017-09-11 11:40:00,92.78,92.82,92.77,92.82,5234.0,80.6721,80.7069,80.6634,80.7069,5234.0
2017-09-11 11:45:00,92.79,92.8,92.73,92.74,3488.0,80.6808,80.6895,80.6287,80.6374,3488.0
2017-09-11 11:50:00,92.74,92.78,92.73,92.77,4794.0,80.6374,80.6721,80.6287,80.6634,4794.0
2017-09-11 11:55:00,92.76,92.78,92.74,92.76,2836.0,80.6547,80.6721,80.6374,80.6547,2836.0
2017-09-11 12:00:00,92.77,92.78,92.76,92.77,2904.0,80.6634,80.6721,80.6547,80.6634,2904.0
2017-09-11 12:05:00,92.78,92.84,92.78,92.83,3280.0,80.6721,80.7243,80.6721,80.7156,3280.0
2017-09-11 12:10:00,92.83,92.84,92.82,92.83,2304.0,80.7156,80.7243,80.7069,80.7156,2304.0
2017-09-11 12:15:00,92.84,92.87,92.83,92.86,4181.0,80.7243,80.7504,80.7156,80.7417,4181.0
2017-09-11 12:20:00,92.86,92.92,92.85,92.91,4160.0,80.7417,80.7939,80.733,80.7852,4160.0
2017-09-11 12:25:00,92.91,92.93,92.9,92.9,2501.0,80.7852,80.8026,80.7765,80.7765,2501.0
2017-09-11 12:30:00,92.91,92.92,92.89,92.92,3841.0,80.7852,80.7939,80.7678,80.7939,3841.0
2017-09-11 12:35:00,92.92,92.96,92.91,92.96,2159.0,80.7939,80.8286,80.7852,80.8286,2159.0
2017-09-11 12:40:00,92.97,93.04,92.97,93.0,3646.0,80.8373,80.8982,80.8373,80.8634,3646.0
2017-09-11 12:45:00,93.0,93.0,92.98,92.99,2808.0,80.8634,80.8634,80.846,80.8547,2808.0
2017-09-11 12:50:00,92.99,93.0,92.96,92.96,1900.0,80.8547,80.8634,80.8286,80.8286,1900.0
2017-09-11 12:55:00,92.98,92.98,92.94,92.94,3895.0,80.846,80.846,80.8113,80.8113,3895.0
2017-09-11 13:00:00,92.97,93.01,92.97,92.99,3574.0,80.8373,80.8721,80.8373,80.8547,3574.0
2017-09-11 13:05:00,93.0,93.0,92.96,92.96,5102.0,80.8634,80.8634,80.8286,80.8286,5102.0
2017-09-11 13:10:00,92.96,92.99,92.95,92.99,3847.0,80.8286,80.8547,80.82,80.8547,3847.0
2017-09-11 13:15:00,93.0,93.0,92.96,92.97,3053.0,80.8634,80.8634,80.8286,80.8373,3053.0
2017-09-11 13:20:00,92.98,93.01,92.96,92.99,3837.0,80.846,80.8721,80.8286,80.8547,3837.0
2017-09-11 13:25:00,92.99,93.01,92.98,92.98,3000.0,80.8547,80.8721,80.846,80.846,3000.0
2017-09-11 13:30:00,92.98,93.01,92.97,93.01,3300.0,80.846,80.8721,80.8373,80.8721,3300.0
2017-09-11 13:35:00,93.01,93.02,92.99,93.01,1901.0,80.8721,80.8808,80.8547,80.8721,1901.0
2017-09-11 13:40:00,93.0,93.0,92.96,92.97,2212.0,80.8634,80.8634,80.8286,80.8373,2212.0
2017-09-11 13:45:00,92.98,92.98,92.91,92.97,6695.0,80.846,80.846,80.7852,80.8373,6695.0
2017-09-11 13:50:00,92.97,92.97,92.94,92.95,6225.0,80.8373,80.8373,80.8113,80.82,6225.0
2017-09-11 13:55:00,92.95,92.99,92.95,92.98,1569.0,80.82,80.8547,80.82,80.846,1569.0
2017-09-11 14:00:00,92.98,92.99,92.98,92.98,3411.0,80.846,80.8547,80.846,80.846,3411.0
2017-09-11 14:05:00,92.99,93.02,92.99,92.99,5244.0,80.8547,80.8808,80.8547,80.8547,5244.0
2017-09-11 14:10:00,93.0,93.01,92.96,92.96,3958.0,80.8634,80.8721,80.8286,80.8286,3958.0
2017-09-11 14:15:00,92.96,92.97,92.93,92.96,7978.0,80.8286,80.8373,80.8026,80.8286,7978.0
2017-09-11 14:20:00,92.96,92.96,92.92,92.93,1459.0,80.8286,80.8286,80.7939,80.8026,1459.0
2017-09-11 14:25:00,92.93,92.93,92.91,92.92,6301.0,80.8026,80.8026,80.7852,80.7939,6301.0
2017-09-11 14:30:00,92.92,92.96,92.91,92.96,7767.0,80.7939,80.8286,80.7852,80.8286,7767.0
2017-09-11 14:35:00,92.95,92.95,92.93,92.94,5748.0,80.82,80.82,80.8026,80.8113,5748.0
2017-09-11 14:40:00,92.94,92.94,92.91,92.93,3000.0,80.8113,80.8113,80.7852,80.8026,3000.0
2017-09-11 14:45:00,92.93,92.94,92.91,92.92,6645.0,80.8026,80.8113,80.7852,80.7939,6645.0
2017-09-11 14:50:00,92.91,92.93,92.9,92.92,3259.0,80.7852,80.8026,80.7765,80.7939,3259.0
2017-09-11 14:55:00,92.91,92.93,92.88,92.89,6976.0,80.7852,80.8026,80.7591,80.7678,6976.0
2017-09-11 15:00:00,92.9,92.92,92.89,92.91,3823.0,80.7765,80.7939,80.7678,80.7852,3823.0
2017-09-11 15:05:00,92.93,92.98,92.92,92.95,11448.0,80.8026,80.846,80.7939,80.82,11448.0
2017-09-11 15:10:00,92.95,93.0,92.95,92.99,9516.0,80.82,80.8634,80.82,80.8547,9516.0
2017-09-11 15:15:00,92.99,92.99,92.97,92.98,7434.0,80.8547,80.8547,80.8373,80.846,7434.0
2017-09-11 15:20:00,92.98,93.0,92.97,93.0,14536.0,80.846,80.8634,80.8373,80.8634,14536.0
2017-09-11 15:25:00,93.0,93.13,93.0,93.12,15470.0,80.8634,80.9765,80.8634,80.9678,15470.0
2017-09-11 15:30:00,93.12,93.13,93.04,93.1,20070.0,80.9678,80.9765,80.8982,80.9504,20070.0
2017-09-11 15:35:00,93.1,93.19,93.09,93.17,28721.0,80.9504,81.0286,80.9417,81.0112,28721.0
2017-09-11 15:40:00,93.17,93.18,93.15,93.18,19215.0,81.0112,81.0199,80.9938,81.0199,19215.0
2017-09-11 15:45:00,93.18,93.33,93.17,93.33,36812.0,81.0199,81.1504,81.0112,81.1504,36812.0
2017-09-11 15:50:00,93.32,93.33,93.29,93.31,30839.0,81.1417,81.1504,81.1156,81.133,30839.0
2017-09-11 15:55:00,93.31,93.39,93.3,93.39,106761.0,81.133,81.2025,81.1243,81.2025,106761.0
2017-09-12 09:30:00,93.5,93.73,93.49,93.53,14569.0,81.2982,81.4982,81.2895,81.3243,14569.0
2017-09-12 09:35:00,93.56,93.56,93.33,93.34,3646.0,81.3503,81.3503,81.1504,81.1591,3646.0
2017-09-12 09:40:00,93.37,93.4,93.29,93.34,9997.0,81.1851,81.2112,81.1156,81.1591,9997.0
2017-09-12 09:45:00,93.39,93.52,93.39,93.51,2432.0,81.2025,81.3156,81.2025,81.3069,2432.0
2017-09-12 09:50:00,93.51,93.59,93.48,93.52,3059.0,81.3069,81.3764,81.2808,81.3156,3059.0
2017-09-12 09:55:00,93.47,93.55,93.45,93.47,3615.0,81.2721,81.3416,81.2547,81.2721,3615.0
2017-09-12 10:00:00,93.5,93.63,93.49,93.49,3033.0,81.2982,81.4112,81.2895,81.2895,3033.0
2017-09-12 10:05:00,93.51,93.52,93.45,93.45,2498.0,81.3069,81.3156,81.2547,81.2547,2498.0
2017-09-12 10:10:00,93.45,93.52,93.42,93.52,5150.0,81.2547,81.3156,81.2286,81.3156,5150.0
2017-09-12 10:15:00,93.5,93.5,93.44,93.47,6800.0,81.2982,81.2982,81.246,81.2721,6800.0
2017-09-12 10:20:00,93.46,93.49,93.43,93.45,2936.0,81.2634,81.2895,81.2373,81.2547,2936.0
2017-09-12 10:25:00,93.45,93.45,93.37,93.39,5400.0,81.2547,81.2547,81.1851,81.2025,5400.0
2017-09-12 10:30:00,93.41,93.42,93.33,93.37,9319.0,81.2199,81.2286,81.1504,81.1851,9319.0
2017-09-12 10:35:00,93.37,93.37,93.27,93.3,10876.0,81.1851,81.1851,81.0982,81.1243,10876.0
2017-09-12 10:40:00,93.31,93.35,93.3,93.34,3518.0,81.133,81.1677,81.1243,81.1591,3518.0
2017-09-12 10:45:00,93.34,93.34,93.23,93.23,7201.0,81.1591,81.1591,81.0634,81.0634,7201.0
2017-09-12 10:50:00,93.25,93.25,93.18,93.24,6286.0,81.0808,81.0808,81.0199,81.0721,6286.0
2017-09-12 10:55:00,93.23,93.3,93.19,93.3,20590.0,81.0634,81.1243,81.0286,81.1243,20590.0
2017-09-12 11:00:00,93.27,93.27,93.22,93.24,3300.0,81.0982,81.0982,81.0547,81.0721,3300.0
2017-09-12 11:05:00,93.26,93.29,93.23,93.26,2590.0,81.0895,81.1156,81.0634,81.0895,2590.0
2017-09-12 11:10:00,93.28,93.32,93.19,93.2,12105.0,81.1069,81.1417,81.0286,81.0373,12105.0
2017-09-12 11:15:00,93.2,93.22,93.15,93.2,3968.0,81.0373,81.0547,80.9938,81.0373,3968.0
2017-09-12 11:20:00,93.14,93.21,93.14,93.2,2442.0,80.9852,81.046,80.9852,81.0373,2442.0
2017-09-12 11:25:00,93.21,93.25,93.09,93.14,8621.0,81.046,81.0808,80.9417,80.9852,8621.0
2017-09-12 11:30:00,93.14,93.18,93.12,93.18,2619.0,80.9852,81.0199,80.9678,81.0199,2619.0
2017-09-12 11:35:00,93.15,93.19,93.11,93.13,3407.0,80.9938,81.0286,80.9591,80.9765,3407.0
2017-09-12 11:40:00,93.17,93.19,93.11,93.11,3344.0,81.0112,81.0286,80.9591,80.9591,3344.0
2017-09-12 11:45:00,93.12,93.12,93.06,93.06,2350.0,80.9678,80.9678,80.9156,80.9156,2350.0
2017-09-12 11:50:00,93.07,93.07,93.0,93.01,5356.0,80.9243,80.9243,80.8634,80.8721,5356.0
2017-09-12 11:55:00,93.01,93.04,92.95,92.95,4341.0,80.8721,80.8982,80.82,80.82,4341.0
2017-09-12 12:00:00,92.96,93.0,92.95,92.96,4816.0,80.8286,80.8634,80.82,80.8286,4816.0
2017-09-12 12:05:00,92.98,92.98,92.95,92.98,500.0,80.846,80.846,80.82,80.846,500.0
2017-09-12 12:10:00,93.0,93.0,92.96,93.0,1500.0,80.8634,80.8634,80.8286,80.8634,1500.0
2017-09-12 12:15:00,93.02,93.05,92.99,93.03,3453.0,80.8808,80.9069,80.8547,80.8895,3453.0
2017-09-12 12:20:00,93.06,93.09,93.05,93.09,1500.0,80.9156,80.9417,80.9069,80.9417,1500.0
2017-09-12 12:25:00,93.11,93.14,93.1,93.14,3021.0,80.9591,80.9852,80.9504,80.9852,3021.0
2017-09-12 12:30:00,93.12,93.15,93.12,93.12,4554.0,80.9678,80.9938,80.9678,80.9678,4554.0
2017-09-12 12:35:00,93.13,93.14,93.08,93.08,3600.0,80.9765,80.9852,80.933,80.933,3600.0
2017-09-12 12:40:00,93.07,93.08,93.05,93.06,3000.0,80.9243,80.933,80.9069,80.9156,3000.0
2017-09-12 12:45:00,93.06,93.07,93.04,93.06,2267.0,80.9156,80.9243,80.8982,80.9156,2267.0
2017-09-12 12:50:00,93.05,93.08,93.05,93.07,4777.0,80.9069,80.933,80.9069,80.9243,4777.0
2017-09-12 12:55:00,93.08,93.11,93.06,93.06,6070.0,80.933,80.9591,80.9156,80.9156,6070.0
2017-09-12 13:00:00,93.06,93.08,93.04,93.07,2528.0,80.9156,80.933,80.8982,80.9243,2528.0
2017-09-12 13:05:00,93.08,93.08,93.04,93.05,18841.0,80.933,80.933,80.8982,80.9069,18841.0
2017-09-12 13:10:00,93.03,93.05,93.03,93.05,7422.0,80.8895,80.9069,80.8895,80.9069,7422.0
2017-09-12 13:15:00,93.04,93.04,93.02,93.04,5211.0,80.8982,80.8982,80.8808,80.8982,5211.0
2017-09-12 13:20:00,93.05,93.06,93.03,93.04,4144.0,80.9069,80.9156,80.8895,80.8982,4144.0
2017-09-12 13:25:00,93.03,93.07,93.02,93.06,4721.0,80.8895,80.9243,80.8808,80.9156,4721.0
2017-09-12 13:30:00,93.07,93.09,93.07,93.08,2823.0,80.9243,80.9417,80.9243,80.933,2823.0
2017-09-12 13:35:00,93.08,93.09,93.07,93.09,7411.0,80.933,80.9417,80.9243,80.9417,7411.0
2017-09-12 13:40:00,93.09,93.17,93.06,93.17,6091.0,80.9417,81.0112,80.9156,81.0112,6091.0
2017-09-12 13:45:00,93.16,93.2,93.14,93.19,2392.0,81.0025,81.0373,80.9852,81.0286,2392.0
2017-09-12 13:50:00,93.2,93.21,93.18,93.2,2395.0,81.0373,81.046,81.0199,81.0373,2395.0
2017-09-12 13:55:00,93.19,93.2,93.1,93.13,5173.0,81.0286,81.0373,80.9504,80.9765,5173.0
2017-09-12 14:00:00,93.12,93.12,93.07,93.12,2618.0,80.9678,80.9678,80.9243,80.9678,2618.0
2017-09-12 14:05:00,93.11,93.17,93.11,93.17,2763.0,80.9591,81.0112,80.9591,81.0112,2763.0
2017-09-12 14:10:00,93.19,93.19,93.15,93.17,3200.0,81.0286,81.0286,80.9938,81.0112,3200.0
2017-09-12 14:15:00,93.17,93.17,93.13,93.15,4738.0,81.0112,81.0112,80.9765,80.9938,4738.0
2017-09-12 14:20:00,93.14,93.19,93.13,93.16,5559.0,80.9852,81.0286,80.9765,81.0025,5559.0
2017-09-12 14:25:00,93.18,93.18,93.15,93.17,3442.0,81.0199,81.0199,80.9938,81.0112,3442.0
2017-09-12 14:30:00,93.16,93.16,93.13,93.15,3470.0,81.0025,81.0025,80.9765,80.9938,3470.0
2017-09-12 14:35:00,93.14,93.21,93.13,93.21,7264.0,80.9852,81.046,80.9765,81.046,7264.0
2017-09-12 14:40:00,93.19,93.23,93.17,93.23,3715.0,81.0286,81.0634,81.0112,81.0634,3715.0
2017-09-12 14:45:00,93.24,93.24,93.17,93.18,6174.0,81.0721,81.0721,81.0112,81.0199,6174.0
2017-09-12 14:50:00,93.16,93.22,93.16,93.21,5172.0,81.0025,81.0547,81.0025,81.046,5172.0
2017-09-12 14:55:00,93.22,93.29,93.2,93.24,9373.0,81.0547,81.1156,81.0373,81.0721,9373.0
2017-09-12 15:00:00,93.25,93.25,93.17,93.25,8113.0,81.0808,81.0808,81.0112,81.0808,8113.0
2017-09-12 15:05:00,93.25,93.28,93.23,93.27,6962.0,81.0808,81.1069,81.0634,81.0982,6962.0
2017-09-12 15:10:00,93.27,93.3,93.24,93.28,10484.0,81.0982,81.1243,81.0721,81.1069,10484.0
2017-09-12 15:15:00,93.29,93.32,93.29,93.3,6489.0,81.1156,81.1417,81.1156,81.1243,6489.0
2017-09-12 15:20:00,93.32,93.34,93.32,93.32,5772.0,81.1417,81.1591,81.1417,81.1417,5772.0
2017-09-12 15:25:00,93.32,93.32,93.3,93.32,8529.0,81.1417,81.1417,81.1243,81.1417,8529.0
2017-09-12 15:30:00,93.31,93.32,93.29,93.32,7968.0,81.133,81.1417,81.1156,81.1417,7968.0
2017-09-12 15:35:00,93.32,93.33,93.29,93.31,13629.0,81.1417,81.1504,81.1156,81.133,13629.0
2017-09-12 15:40:00,93.31,93.31,93.27,93.27,37848.0,81.133,81.133,81.0982,81.0982,37848.0
2017-09-12 15:45:00,93.28,93.3,93.27,93.27,26656.0,81.1069,81.1243,81.0982,81.0982,26656.0
2017-09-12 15:50:00,93.27,93.3,93.24,93.24,34258.0,81.0982,81.1243,81.0721,81.0721,34258.0
2017-09-12 15:55:00,93.25,93.31,93.25,93.31,58567.0,81.0808,81.133,81.0808,81.133,58567.0
2017-09-13 09:30:00,93.08,93.18,92.99,93.18,11436.0,80.933,81.0199,80.8547,81.0199,11436.0
2017-09-13 09:35:00,93.13,93.14,93.06,93.06,3512.0,80.9765,80.9852,80.9156,80.9156,3512.0
2017-09-13 09:40:00,93.08,93.09,93.01,93.06,8907.0,80.933,80.9417,80.8721,80.9156,8907.0
2017-09-13 09:45:00,93.08,93.1,92.96,92.96,3202.0,80.933,80.9504,80.8286,80.8286,3202.0
2017-09-13 09:50:00,92.97,93.11,92.96,93.07,103027.0,80.8373,80.9591,80.8286,80.9243,103027.0
2017-09-13 09:55:00,93.04,93.1,92.99,93.02,3794.0,80.8982,80.9504,80.8547,80.8808,3794.0
2017-09-13 10:00:00,92.99,93.0,92.9,92.91,2240.0,80.8547,80.8634,80.7765,80.7852,2240.0
2017-09-13 10:05:00,92.93,92.93,92.87,92.88,5612.0,80.8026,80.8026,80.7504,80.7591,5612.0
2017-09-13 10:10:00,92.86,92.86,92.77,92.79,3791.0,80.7417,80.7417,80.6634,80.6808,3791.0
2017-09-13 10:15:00,92.81,92.84,92.76,92.79,7675.0,80.6982,80.7243,80.6547,80.6808,7675.0
2017-09-13 10:20:00,92.78,92.78,92.52,92.63,45640.0,80.6721,80.6721,80.4461,80.5417,45640.0
2017-09-13 10:25:00,92.63,92.63,92.45,92.51,11359.0,80.5417,80.5417,80.3852,80.4374,11359.0
2017-09-13 10:30:00,92.55,92.62,92.49,92.5,7677.0,80.4722,80.533,80.42,80.4287,7677.0
2017-09-13 10:35:00,92.49,92.49,92.43,92.47,6376.0,80.42,80.42,80.3678,80.4026,6376.0
2017-09-13 10:40:00,92.48,92.54,92.44,92.48,7275.0,80.4113,80.4635,80.3765,80.4113,7275.0
2017-09-13 10:45:00,92.51,92.52,92.48,92.48,554.0,80.4374,80.4461,80.4113,80.4113,554.0
2017-09-13 10:50:00,92.47,92.55,92.45,92.46,6830.0,80.4026,80.4722,80.3852,80.3939,6830.0
2017-09-13 10:55:00,92.47,92.5,92.46,92.48,4525.0,80.4026,80.4287,80.3939,80.4113,4525.0
2017-09-13 11:00:00,92.48,92.54,92.47,92.54,1993.0,80.4113,80.4635,80.4026,80.4635,1993.0
2017-09-13 11:05:00,92.56,92.57,92.5,92.51,4777.0,80.4808,80.4895,80.4287,80.4374,4777.0
2017-09-13 11:10:00,92.51,92.53,92.5,92.5,11441.0,80.4374,80.4548,80.4287,80.4287,11441.0
2017-09-13 11:15:00,92.5,92.56,92.5,92.56,3658.0,80.4287,80.4808,80.4287,80.4808,3658.0
2017-09-13 11:20:00,92.54,92.57,92.53,92.54,5851.0,80.4635,80.4895,80.4548,80.4635,5851.0
2017-09-13 11:25:00,92.54,92.55,92.5,92.5,1500.0,80.4635,80.4722,80.4287,80.4287,1500.0
2017-09-13 11:30:00,92.52,92.62,92.51,92.61,6590.0,80.4461,80.533,80.4374,80.5243,6590.0
2017-09-13 11:35:00,92.61,92.62,92.56,92.6,7800.0,80.5243,80.533,80.4808,80.5156,7800.0
2017-09-13 11:40:00,92.62,92.64,92.58,92.61,5900.0,80.533,80.5504,80.4982,80.5243,5900.0
2017-09-13 11:45:00,92.63,92.66,92.59,92.6,4100.0,80.5417,80.5678,80.5069,80.5156,4100.0
2017-09-13 11:50:00,92.6,92.65,92.59,92.63,2200.0,80.5156,80.5591,80.5069,80.5417,2200.0
2017-09-13 11:55:00,92.63,92.64,92.6,92.6,3416.0,80.5417,80.5504,80.5156,80.5156,3416.0
2017-09-13 12:00:00,92.62,92.67,92.6,92.66,7300.0,80.533,80.5765,80.5156,80.5678,7300.0
2017-09-13 12:05:00,92.65,92.75,92.64,92.73,20412.0,80.5591,80.6461,80.5504,80.6287,20412.0
2017-09-13 12:10:00,92.74,92.79,92.72,92.78,6051.0,80.6374,80.6808,80.62,80.6721,6051.0
2017-09-13 12:15:00,92.78,92.79,92.7,92.7,5815.0,80.6721,80.6808,80.6026,80.6026,5815.0
2017-09-13 12:20:00,92.71,92.76,92.71,92.76,4100.0,80.6113,80.6547,80.6113,80.6547,4100.0
2017-09-13 12:25:00,92.73,92.77,92.72,92.73,2400.0,80.6287,80.6634,80.62,80.6287,2400.0
2017-09-13 12:30:00,92.76,92.76,92.73,92.75,2087.0,80.6547,80.6547,80.6287,80.6461,2087.0
2017-09-13 12:35:00,92.75,92.76,92.71,92.73,2080.0,80.6461,80.6547,80.6113,80.6287,2080.0
2017-09-13 12:40:00,92.72,92.76,92.72,92.74,2400.0,80.62,80.6547,80.62,80.6374,2400.0
2017-09-13 12:45:00,92.74,92.77,92.7,92.75,4883.0,80.6374,80.6634,80.6026,80.6461,4883.0
2017-09-13 12:50:00,92.76,92.76,92.72,92.74,1700.0,80.6547,80.6547,80.62,80.6374,1700.0
2017-09-13 12:55:00,92.73,92.76,92.71,92.72,2914.0,80.6287,80.6547,80.6113,80.62,2914.0
2017-09-13 13:00:00,92.72,92.74,92.68,92.73,4986.0,80.62,80.6374,80.5852,80.6287,4986.0
2017-09-13 13:05:00,92.72,92.74,92.67,92.67,1258.0,80.62,80.6374,80.5765,80.5765,1258.0
2017-09-13 13:10:00,92.71,92.71,92.66,92.66,3468.0,80.6113,80.6113,80.5678,80.5678,3468.0
2017-09-13 13:15:00,92.65,92.73,92.65,92.73,2782.0,80.5591,80.6287,80.5591,80.6287,2782.0
2017-09-13 13:20:00,92.73,92.73,92.69,92.69,2098.0,80.6287,80.6287,80.5939,80.5939,2098.0
2017-09-13 13:25:00,92.7,92.73,92.68,92.73,5524.0,80.6026,80.6287,80.5852,80.6287,5524.0
2017-09-13 13:30:00,92.73,92.77,92.71,92.72,4368.0,80.6287,80.6634,80.6113,80.62,4368.0
2017-09-13 13:35:00,92.74,92.74,92.67,92.69,2778.0,80.6374,80.6374,80.5765,80.5939,2778.0
2017-09-13 13:40:00,92.67,92.71,92.67,92.71,2103.0,80.5765,80.6113,80.5765,80.6113,2103.0
2017-09-13 13:45:00,92.69,92.69,92.65,92.65,3679.0,80.5939,80.5939,80.5591,80.5591,3679.0
2017-09-13 13:50:00,92.67,92.69,92.65,92.66,3477.0,80.5765,80.5939,80.5591,80.5678,3477.0
2017-09-13 13:55:00,92.66,92.67,92.61,92.61,3236.0,80.5678,80.5765,80.5243,80.5243,3236.0
2017-09-13 14:00:00,92.61,92.63,92.58,92.58,2773.0,80.5243,80.5417,80.4982,80.4982,2773.0
2017-09-13 14:05:00,92.58,92.62,92.56,92.62,2500.0,80.4982,80.533,80.4808,80.533,2500.0
2017-09-13 14:10:00,92.61,92.68,92.58,92.67,8353.0,80.5243,80.5852,80.4982,80.5765,8353.0
2017-09-13 14:15:00,92.66,92.7,92.66,92.66,4471.0,80.5678,80.6026,80.5678,80.5678,4471.0
2017-09-13 14:20:00,92.67,92.68,92.64,92.65,2378.0,80.5765,80.5852,80.5504,80.5591,2378.0
2017-09-13 14:25:00,92.66,92.66,92.62,92.63,3204.0,80.5678,80.5678,80.533,80.5417,3204.0
2017-09-13 14:30:00,92.64,92.68,92.61,92.68,8539.0,80.5504,80.5852,80.5243,80.5852,8539.0
2017-09-13 14:35:00,92.66,92.66,92.6,92.6,4478.0,80.5678,80.5678,80.5156,80.5156,4478.0
2017-09-13 14:40:00,92.61,92.64,92.6,92.64,4474.0,80.5243,80.5504,80.5156,80.5504,4474.0
2017-09-13 14:45:00,92.65,92.68,92.63,92.67,7392.0,80.5591,80.5852,80.5417,80.5765,7392.0
2017-09-13 14:50:00,92.69,92.69,92.63,92.63,4100.0,80.5939,80.5939,80.5417,80.5417,4100.0
2017-09-13 14:55:00,92.63,92.66,92.6,92.62,7786.0,80.5417,80.5678,80.5156,80.533,7786.0
2017-09-13 15:00:00,92.62,92.65,92.61,92.64,3638.0,80.533,80.5591,80.5243,80.5504,3638.0
2017-09-13 15:05:00,92.64,92.67,92.63,92.66,3317.0,80.5504,80.5765,80.5417,80.5678,3317.0
2017-09-13 15:10:00,92.65,92.65,92.63,92.64,7483.0,80.5591,80.5591,80.5417,80.5504,7483.0
2017-09-13 15:15:00,92.64,92.64,92.59,92.63,10323.0,80.5504,80.5504,80.5069,80.5417,10323.0
2017-09-13 15:20:00,92.63,92.64,92.61,92.63,13085.0,80.5417,80.5504,80.5243,80.5417,13085.0
2017-09-13 15:25:00,92.63,92.63,92.6,92.6,4495.0,80.5417,80.5417,80.5156,80.5156,4495.0
2017-09-13 15:30:00,92.6,92.61,92.55,92.56,14994.0,80.5156,80.5243,80.4722,80.4808,14994.0
2017-09-13 15:35:00,92.55,92.56,92.49,92.49,11964.0,80.4722,80.4808,80.42,80.42,11964.0
2017-09-13 15:40:00,92.49,92.52,92.49,92.5,26733.0,80.42,80.4461,80.42,80.4287,26733.0
2017-09-13 15:45:00,92.5,92.5,92.44,92.45,24732.0,80.4287,80.4287,80.3765,80.3852,24732.0
2017-09-13 15:50:00,92.45,92.5,92.44,92.48,24550.0,80.3852,80.4287,80.3765,80.4113,24550.0
2017-09-13 15:55:00,92.48,92.48,92.41,92.42,51385.0,80.4113,80.4113,80.3504,80.3591,51385.0
2017-09-14 09:30:00,92.1,92.48,92.08,92.28,13454.0,80.333,80.6645,80.3156,80.49,13454.0
2017-09-14 09:35:00,92.23,92.26,91.89,91.89,12818.0,80.4464,80.4726,80.1498,80.1498,12818.0
2017-09-14 09:40:00,91.97,92.1,91.89,92.01,12065.0,80.2196,80.333,80.1498,80.2545,12065.0
2017-09-14 09:45:00,92.0,92.09,91.81,91.84,19657.0,80.2458,80.3243,80.0801,80.1062,19657.0
2017-09-14 09:50:00,91.84,91.88,91.83,91.85,3004.0,80.1062,80.1411,80.0975,80.1149,3004.0
2017-09-14 09:55:00,91.85,91.88,91.81,91.85,3700.0,80.1149,80.1411,80.0801,80.1149,3700.0
2017-09-14 10:00:00,91.84,91.92,91.81,91.87,5630.0,80.1062,80.176,80.0801,80.1324,5630.0
2017-09-14 10:05:00,91.87,91.93,91.78,91.82,8538.0,80.1324,80.1847,80.0539,80.0888,8538.0
2017-09-14 10:10:00,91.82,92.0,91.81,91.93,11855.0,80.0888,80.2458,80.0801,80.1847,11855.0
2017-09-14 10:15:00,91.92,91.92,91.83,91.84,2100.0,80.176,80.176,80.0975,80.1062,2100.0
2017-09-14 10:20:00,91.86,91.99,91.85,91.97,5136.0,80.1237,80.2371,80.1149,80.2196,5136.0
2017-09-14 10:25:00,91.96,92.03,91.96,92.03,2764.0,80.2109,80.2719,80.2109,80.2719,2764.0
2017-09-14 10:30:00,92.04,92.04,91.95,91.95,2575.0,80.2807,80.2807,80.2022,80.2022,2575.0
2017-09-14 10:35:00,91.95,92.13,91.95,92.1,8923.0,80.2022,80.3592,80.2022,80.333,8923.0
2017-09-14 10:40:00,92.13,92.13,91.97,92.03,3492.0,80.3592,80.3592,80.2196,80.2719,3492.0
2017-09-14 10:45:00,92.03,92.06,91.97,92.0,1939.0,80.2719,80.2981,80.2196,80.2458,1939.0
2017-09-14 10:50:00,91.97,92.04,91.97,91.97,6775.0,80.2196,80.2807,80.2196,80.2196,6775.0
2017-09-14 10:55:00,91.97,91.99,91.88,91.88,2505.0,80.2196,80.2371,80.1411,80.1411,2505.0
2017-09-14 11:00:00,91.87,91.95,91.87,91.95,3901.0,80.1324,80.2022,80.1324,80.2022,3901.0
2017-09-14 11:05:00,91.96,91.99,91.95,91.95,1712.0,80.2109,80.2371,80.2022,80.2022,1712.0
2017-09-14 11:10:00,91.97,91.99,91.94,91.99,4626.0,80.2196,80.2371,80.1934,80.2371,4626.0
2017-09-14 11:15:00,91.99,92.07,91.99,92.03,4239.0,80.2371,80.3068,80.2371,80.2719,4239.0
2017-09-14 11:20:00,92.03,92.12,92.03,92.12,2803.0,80.2719,80.3504,80.2719,80.3504,2803.0
2017-09-14 11:25:00,92.14,92.14,92.06,92.07,3103.0,80.3679,80.3679,80.2981,80.3068,3103.0
2017-09-14 11:30:00,92.06,92.06,91.97,91.98,5032.0,80.2981,80.2981,80.2196,80.2283,5032.0
2017-09-14 11:35:00,92.01,92.02,91.99,92.0,1799.0,80.2545,80.2632,80.2371,80.2458,1799.0
2017-09-14 11:40:00,92.01,92.05,92.0,92.05,10619.0,80.2545,80.2894,80.2458,80.2894,10619.0
2017-09-14 11:45:00,92.06,92.17,92.04,92.07,9475.0,80.2981,80.3941,80.2807,80.3068,9475.0
2017-09-14 11:50:00,92.09,92.28,92.09,92.24,6254.0,80.3243,80.49,80.3243,80.4551,6254.0
2017-09-14 11:55:00,92.23,92.3,92.2,92.3,8388.0,80.4464,80.5075,80.4202,80.5075,8388.0
2017-09-14 12:00:00,92.28,92.3,92.25,92.25,9567.0,80.49,80.5075,80.4638,80.4638,9567.0
2017-09-14 12:05:00,92.26,92.28,92.19,92.2,10116.0,80.4726,80.49,80.4115,80.4202,10116.0
2017-09-14 12:10:00,92.2,92.2,92.15,92.16,2812.0,80.4202,80.4202,80.3766,80.3853,2812.0
2017-09-14 12:15:00,92.16,92.19,92.14,92.15,7866.0,80.3853,80.4115,80.3679,80.3766,7866.0
2017-09-14 12:20:00,92.17,92.18,92.1,92.1,8550.0,80.3941,80.4028,80.333,80.333,8550.0
2017-09-14 12:25:00,92.12,92.13,92.11,92.13,3206.0,80.3504,80.3592,80.3417,80.3592,3206.0
2017-09-14 12:30:00,92.13,92.17,92.11,92.14,7566.0,80.3592,80.3941,80.3417,80.3679,7566.0
2017-09-14 12:35:00,92.12,92.13,92.11,92.13,2000.0,80.3504,80.3592,80.3417,80.3592,2000.0
2017-09-14 12:40:00,92.13,92.17,92.12,92.16,3954.0,80.3592,80.3941,80.3504,80.3853,3954.0
2017-09-14 12:45:00,92.16,92.17,92.15,92.16,4577.0,80.3853,80.3941,80.3766,80.3853,4577.0
2017-09-14 12:50:00,92.16,92.2,92.15,92.19,5472.0,80.3853,80.4202,80.3766,80.4115,5472.0
2017-09-14 12:55:00,92.19,92.19,92.16,92.17,4674.0,80.4115,80.4115,80.3853,80.3941,4674.0
2017-09-14 13:00:00,92.17,92.21,92.13,92.13,12148.0,80.3941,80.4289,80.3592,80.3592,12148.0
2017-09-14 13:05:00,92.13,92.16,92.11,92.12,4141.0,80.3592,80.3853,80.3417,80.3504,4141.0
2017-09-14 13:10:00,92.12,92.14,92.1,92.14,3287.0,80.3504,80.3679,80.333,80.3679,3287.0
2017-09-14 13:15:00,92.14,92.14,92.08,92.09,5224.0,80.3679,80.3679,80.3156,80.3243,5224.0
2017-09-14 13:20:00,92.09,92.09,92.03,92.06,3094.0,80.3243,80.3243,80.2719,80.2981,3094.0
2017-09-14 13:25:00,92.06,92.1,92.05,92.09,5861.0,80.2981,80.333,80.2894,80.3243,5861.0
2017-09-14 13:30:00,92.08,92.1,92.06,92.06,2660.0,80.3156,80.333,80.2981,80.2981,2660.0
2017-09-14 13:35:00,92.06,92.07,92.04,92.04,2741.0,80.2981,80.3068,80.2807,80.2807,2741.0
2017-09-14 13:40:00,92.05,92.1,92.04,92.08,5611.0,80.2894,80.333,80.2807,80.3156,5611.0
2017-09-14 13:45:00,92.08,92.09,92.06,92.08,2974.0,80.3156,80.3243,80.2981,80.3156,2974.0
2017-09-14 13:50:00,92.07,92.08,92.04,92.06,6516.0,80.3068,80.3156,80.2807,80.2981,6516.0
2017-09-14 13:55:00,92.07,92.1,92.05,92.05,7060.0,80.3068,80.333,80.2894,80.2894,7060.0
2017-09-14 14:00:00,92.06,92.18,92.06,92.14,7740.0,80.2981,80.4028,80.2981,80.3679,7740.0
2017-09-14 14:05:00,92.14,92.18,92.12,92.13,4562.0,80.3679,80.4028,80.3504,80.3592,4562.0
2017-09-14 14:10:00,92.13,92.17,92.12,92.17,2837.0,80.3592,80.3941,80.3504,80.3941,2837.0
2017-09-14 14:15:00,92.16,92.17,92.15,92.16,4411.0,80.3853,80.3941,80.3766,80.3853,4411.0
2017-09-14 14:20:00,92.16,92.2,92.16,92.17,5245.0,80.3853,80.4202,80.3853,80.3941,5245.0
2017-09-14 14:25:00,92.21,92.21,92.16,92.19,2504.0,80.4289,80.4289,80.3853,80.4115,2504.0
2017-09-14 14:30:00,92.19,92.27,92.19,92.25,8315.0,80.4115,80.4813,80.4115,80.4638,8315.0
2017-09-14 14:35:00,92.25,92.26,92.23,92.23,4607.0,80.4638,80.4726,80.4464,80.4464,4607.0
2017-09-14 14:40:00,92.23,92.25,92.2,92.21,6914.0,80.4464,80.4638,80.4202,80.4289,6914.0
2017-09-14 14:45:00,92.2,92.26,92.2,92.26,2916.0,80.4202,80.4726,80.4202,80.4726,2916.0
2017-09-14 14:50:00,92.27,92.27,92.23,92.26,7873.0,80.4813,80.4813,80.4464,80.4726,7873.0
2017-09-14 14:55:00,92.26,92.26,92.23,92.24,5135.0,80.4726,80.4726,80.4464,80.4551,5135.0
2017-09-14 15:00:00,92.23,92.23,92.2,92.23,5776.0,80.4464,80.4464,80.4202,80.4464,5776.0
2017-09-14 15:05:00,92.23,92.23,92.17,92.19,14932.0,80.4464,80.4464,80.3941,80.4115,14932.0
2017-09-14 15:10:00,92.19,92.22,92.18,92.21,7910.0,80.4115,80.4377,80.4028,80.4289,7910.0
2017-09-14 15:15:00,92.22,92.22,92.15,92.15,9584.0,80.4377,80.4377,80.3766,80.3766,9584.0
2017-09-14 15:20:00,92.16,92.16,92.11,92.14,8096.0,80.3853,80.3853,80.3417,80.3679,8096.0
2017-09-14 15:25:00,92.14,92.15,92.11,92.12,9579.0,80.3679,80.3766,80.3417,80.3504,9579.0
2017-09-14 15:30:00,92.13,92.13,92.08,92.11,15460.0,80.3592,80.3592,80.3156,80.3417,15460.0
2017-09-14 15:35:00,92.11,92.13,92.08,92.11,16902.0,80.3417,80.3592,80.3156,80.3417,16902.0
2017-09-14 15:40:00,92.11,92.11,92.03,92.06,20604.0,80.3417,80.3417,80.2719,80.2981,20604.0
2017-09-14 15:45:00,92.06,92.09,92.04,92.05,22137.0,80.2981,80.3243,80.2807,80.2894,22137.0
2017-09-14 15:50:00,92.05,92.13,92.04,92.07,32406.0,80.2894,80.3592,80.2807,80.3068,32406.0
2017-09-14 15:55:00,92.07,92.14,92.06,92.13,81212.0,80.3068,80.3679,80.2981,80.3592,81212.0
2017-09-15 09:30:00,92.06,92.23,91.89,92.19,215436.0,80.2981,80.4464,80.1498,80.4115,215436.0
2017-09-15 09:35:00,92.2,92.33,91.97,91.98,7159.0,80.4202,80.5336,80.2196,80.2283,7159.0
2017-09-15 09:40:00,91.92,92.09,91.88,92.06,6669.0,80.176,80.3243,80.1411,80.2981,6669.0
2017-09-15 09:45:00,92.02,92.06,91.82,91.82,9182.0,80.2632,80.2981,80.0888,80.0888,9182.0
2017-09-15 09:50:00,91.84,92.09,91.84,92.02,13969.0,80.1062,80.3243,80.1062,80.2632,13969.0
2017-09-15 09:55:00,92.02,92.02,91.93,91.97,3300.0,80.2632,80.2632,80.1847,80.2196,3300.0
2017-09-15 10:00:00,91.94,91.97,91.88,91.93,4300.0,80.1934,80.2196,80.1411,80.1847,4300.0
2017-09-15 10:05:00,91.92,91.92,91.72,91.77,12800.0,80.176,80.176,80.0016,80.0452,12800.0
2017-09-15 10:10:00,91.79,91.86,91.74,91.77,4500.0,80.0626,80.1237,80.019,80.0452,4500.0
2017-09-15 10:15:00,91.77,91.86,91.77,91.86,1700.0,80.0452,80.1237,80.0452,80.1237,1700.0
2017-09-15 10:20:00,91.86,91.86,91.74,91.78,3800.0,80.1237,80.1237,80.019,80.0539,3800.0
2017-09-15 10:25:00,91.77,91.82,91.73,91.76,6160.0,80.0452,80.0888,80.0103,80.0364,6160.0
2017-09-15 10:30:00,91.76,91.86,91.74,91.86,4225.0,80.0364,80.1237,80.019,80.1237,4225.0
2017-09-15 10:35:00,91.84,91.92,91.82,91.89,3901.0,80.1062,80.176,80.0888,80.1498,3901.0
2017-09-15 10:40:00,91.9,91.98,91.87,91.9,4257.0,80.1586,80.2283,80.1324,80.1586,4257.0
2017-09-15 10:45:00,91.88,91.97,91.88,91.94,3000.0,80.1411,80.2196,80.1411,80.1934,3000.0
2017-09-15 10:50:00,91.96,91.98,91.88,91.98,4301.0,80.2109,80.2283,80.1411,80.2283,4301.0
2017-09-15 10:55:00,91.95,91.96,91.9,91.9,4684.0,80.2022,80.2109,80.1586,80.1586,4684.0
2017-09-15 11:00:00,91.92,91.96,91.88,91.88,3157.0,80.176,80.2109,80.1411,80.1411,3157.0
2017-09-15 11:05:00,91.89,91.93,91.88,91.9,12248.0,80.1498,80.1847,80.1411,80.1586,12248.0
2017-09-15 11:10:00,91.88,91.89,91.85,91.87,6865.0,80.1411,80.1498,80.1149,80.1324,6865.0
2017-09-15 11:15:00,91.87,91.89,91.84,91.89,3600.0,80.1324,80.1498,80.1062,80.1498,3600.0
2017-09-15 11:20:00,91.88,91.9,91.88,91.9,2309.0,80.1411,80.1586,80.1411,80.1586,2309.0
2017-09-15 11:25:00,91.9,92.11,91.87,92.11,345881.0,80.1586,80.3417,80.1324,80.3417,345881.0
2017-09-15 11:30:00,92.09,92.22,92.08,92.1,10482.0,80.3243,80.4377,80.3156,80.333,10482.0
2017-09-15 11:35:00,92.11,92.2,92.09,92.2,5800.0,80.3417,80.4202,80.3243,80.4202,5800.0
2017-09-15 11:40:00,92.17,92.2,92.1,92.13,5066.0,80.3941,80.4202,80.333,80.3592,5066.0
2017-09-15 11:45:00,92.15,92.17,92.11,92.11,2900.0,80.3766,80.3941,80.3417,80.3417,2900.0
2017-09-15 11:50:00,92.08,92.1,92.06,92.07,1800.0,80.3156,80.333,80.2981,80.3068,1800.0
2017-09-15 11:55:00,92.05,92.11,92.03,92.08,7200.0,80.2894,80.3417,80.2719,80.3156,7200.0
2017-09-15 12:00:00,92.09,92.12,92.06,92.09,2093.0,80.3243,80.3504,80.2981,80.3243,2093.0
2017-09-15 12:05:00,92.09,92.1,92.05,92.05,5551.0,80.3243,80.333,80.2894,80.2894,5551.0
2017-09-15 12:10:00,92.08,92.12,92.08,92.1,3650.0,80.3156,80.3504,80.3156,80.333,3650.0
2017-09-15 12:15:00,92.1,92.14,92.09,92.13,3620.0,80.333,80.3679,80.3243,80.3592,3620.0
2017-09-15 12:20:00,92.12,92.13,92.06,92.06,2347.0,80.3504,80.3592,80.2981,80.2981,2347.0
2017-09-15 12:25:00,92.09,92.14,92.06,92.07,5770.0,80.3243,80.3679,80.2981,80.3068,5770.0
2017-09-15 12:30:00,92.04,92.07,92.02,92.03,4963.0,80.2807,80.3068,80.2632,80.2719,4963.0
2017-09-15 12:35:00,92.04,92.04,91.94,91.96,3925.0,80.2807,80.2807,80.1934,80.2109,3925.0
2017-09-15 12:40:00,91.97,91.97,91.91,91.92,4504.0,80.2196,80.2196,80.1673,80.176,4504.0
2017-09-15 12:45:00,91.93,91.94,91.89,91.92,2850.0,80.1847,80.1934,80.1498,80.176,2850.0
2017-09-15 12:50:00,91.93,91.93,91.87,91.89,4665.0,80.1847,80.1847,80.1324,80.1498,4665.0
2017-09-15 12:55:00,91.89,91.89,91.87,91.88,2523.0,80.1498,80.1498,80.1324,80.1411,2523.0
2017-09-15 13:00:00,91.88,91.92,91.88,91.91,2664.0,80.1411,80.176,80.1411,80.1673,2664.0
2017-09-15 13:05:00,91.92,91.96,91.92,91.96,2386.0,80.176,80.2109,80.176,80.2109,2386.0
2017-09-15 13:10:00,91.96,91.97,91.95,91.95,1267.0,80.2109,80.2196,80.2022,80.2022,1267.0
2017-09-15 13:15:00,91.96,91.99,91.96,91.97,1850.0,80.2109,80.2371,80.2109,80.2196,1850.0
2017-09-15 13:20:00,91.97,91.98,91.96,91.96,5154.0,80.2196,80.2283,80.2109,80.2109,5154.0
2017-09-15 13:25:00,91.96,92.0,91.95,91.99,17970.0,80.2109,80.2458,80.2022,80.2371,17970.0
2017-09-15 13:30:00,91.99,92.0,91.97,91.98,4128.0,80.2371,80.2458,80.2196,80.2283,4128.0
2017-09-15 13:35:00,91.98,91.98,91.96,91.97,1863.0,80.2283,80.2283,80.2109,80.2196,1863.0
2017-09-15 13:40:00,91.98,91.99,91.97,91.99,400.0,80.2283,80.2371,80.2196,80.2371,400.0
2017-09-15 13:45:00,91.97,91.98,91.95,91.97,3600.0,80.2196,80.2283,80.2022,80.2196,3600.0
2017-09-15 13:50:00,91.96,91.98,91.94,91.94,4331.0,80.2109,80.2283,80.1934,80.1934,4331.0
2017-09-15 13:55:00,91.95,91.97,91.91,91.92,5767.0,80.2022,80.2196,80.1673,80.176,5767.0
2017-09-15 14:00:00,91.92,91.92,91.89,91.89,3587.0,80.176,80.176,80.1498,80.1498,3587.0
2017-09-15 14:05:00,91.91,91.92,91.89,91.91,3919.0,80.1673,80.176,80.1498,80.1673,3919.0
2017-09-15 14:10:00,91.92,91.93,91.91,91.92,5251.0,80.176,80.1847,80.1673,80.176,5251.0
2017-09-15 14:15:00,91.92,91.92,91.91,91.92,4488.0,80.176,80.176,80.1673,80.176,4488.0
2017-09-15 14:20:00,91.94,91.94,91.89,91.89,4623.0,80.1934,80.1934,80.1498,80.1498,4623.0
2017-09-15 14:25:00,91.89,91.92,91.87,91.92,8749.0,80.1498,80.176,80.1324,80.176,8749.0
2017-09-15 14:30:00,91.92,91.92,91.9,91.92,6547.0,80.176,80.176,80.1586,80.176,6547.0
2017-09-15 14:35:00,91.93,91.94,91.9,91.91,3937.0,80.1847,80.1934,80.1586,80.1673,3937.0
2017-09-15 14:40:00,91.91,91.93,91.91,91.93,1876.0,80.1673,80.1847,80.1673,80.1847,1876.0
2017-09-15 14:45:00,91.93,91.93,91.9,91.91,5102.0,80.1847,80.1847,80.1586,80.1673,5102.0
2017-09-15 14:50:00,91.91,91.92,91.9,91.92,1800.0,80.1673,80.176,80.1586,80.176,1800.0
2017-09-15 14:55:00,91.91,91.94,91.9,91.9,10926.0,80.1673,80.1934,80.1586,80.1586,10926.0
2017-09-15 15:00:00,91.91,91.92,91.9,91.91,7046.0,80.1673,80.176,80.1586,80.1673,7046.0
2017-09-15 15:05:00,91.91,91.93,91.88,91.92,9962.0,80.1673,80.1847,80.1411,80.176,9962.0
2017-09-15 15:10:00,91.93,91.94,91.91,91.91,4752.0,80.1847,80.1934,80.1673,80.1673,4752.0
2017-09-15 15:15:00,91.91,91.93,91.91,91.92,3630.0,80.1673,80.1847,80.1673,80.176,3630.0
2017-09-15 15:20:00,91.93,91.97,91.92,91.97,2775.0,80.1847,80.2196,80.176,80.2196,2775.0
2017-09-15 15:25:00,91.97,91.97,91.89,91.91,8144.0,80.2196,80.2196,80.1498,80.1673,8144.0
2017-09-15 15:30:00,91.9,91.92,91.89,91.89,19531.0,80.1586,80.176,80.1498,80.1498,19531.0
2017-09-15 15:35:00,91.89,91.9,91.88,91.9,5213.0,80.1498,80.1586,80.1411,80.1586,5213.0
2017-09-15 15:40:00,91.9,91.93,91.88,91.91,18725.0,80.1586,80.1847,80.1411,80.1673,18725.0
2017-09-15 15:45:00,91.92,91.97,91.91,91.97,19078.0,80.176,80.2196,80.1673,80.2196,19078.0
2017-09-15 15:50:00,91.98,92.0,91.95,92.0,181970.0,80.2283,80.2458,80.2022,80.2458,181970.0
2017-09-15 15:55:00,92.0,92.04,91.98,92.01,93866.0,80.2458,80.2807,80.2283,80.2545,93866.0
2017-09-18 09:30:00,92.19,92.31,92.09,92.19,11905.0,80.4115,80.5162,80.3243,80.4115,11905.0
2017-09-18 09:35:00,92.28,92.43,92.22,92.33,39171.0,80.49,80.6208,80.4377,80.5336,39171.0
2017-09-18 09:40:00,92.37,92.44,92.31,92.31,4095.0,80.5685,80.6296,80.5162,80.5162,4095.0
2017-09-18 09:45:00,92.36,92.39,92.2,92.31,8319.0,80.5598,80.586,80.4202,80.5162,8319.0
2017-09-18 09:50:00,92.31,92.37,92.25,92.29,5107.0,80.5162,80.5685,80.4638,80.4987,5107.0
2017-09-18 09:55:00,92.27,92.45,92.26,92.39,6980.0,80.4813,80.6383,80.4726,80.586,6980.0
2017-09-18 10:00:00,92.38,92.42,92.27,92.34,6882.0,80.5772,80.6121,80.4813,80.5423,6882.0
2017-09-18 10:05:00,92.34,92.36,92.28,92.29,2462.0,80.5423,80.5598,80.49,80.4987,2462.0
2017-09-18 10:10:00,92.27,92.27,92.22,92.25,2900.0,80.4813,80.4813,80.4377,80.4638,2900.0
2017-09-18 10:15:00,92.27,92.28,92.22,92.22,4702.0,80.4813,80.49,80.4377,80.4377,4702.0
2017-09-18 10:20:00,92.24,92.31,92.22,92.29,6147.0,80.4551,80.5162,80.4377,80.4987,6147.0
2017-09-18 10:25:00,92.31,92.35,92.3,92.3,5384.0,80.5162,80.5511,80.5075,80.5075,5384.0
2017-09-18 10:30:00,92.3,92.38,92.21,92.3,8090.0,80.5075,80.5772,80.4289,80.5075,8090.0
2017-09-18 10:35:00,92.3,92.42,92.3,92.4,6855.0,80.5075,80.6121,80.5075,80.5947,6855.0
2017-09-18 10:40:00,92.41,92.46,92.39,92.44,6356.0,80.6034,80.647,80.586,80.6296,6356.0
2017-09-18 10:45:00,92.44,92.45,92.35,92.4,7038.0,80.6296,80.6383,80.5511,80.5947,7038.0
2017-09-18 10:50:00,92.4,92.51,92.37,92.5,42659.0,80.5947,80.6906,80.5685,80.6819,42659.0
2017-09-18 10:55:00,92.51,92.55,92.46,92.51,6204.0,80.6906,80.7255,80.647,80.6906,6204.0
2017-09-18 11:00:00,92.52,92.52,92.46,92.51,8089.0,80.6993,80.6993,80.647,80.6906,8089.0
2017-09-18 11:05:00,92.51,92.53,92.45,92.53,6822.0,80.6906,80.7081,80.6383,80.7081,6822.0
2017-09-18 11:10:00,92.53,92.55,92.51,92.55,6187.0,80.7081,80.7255,80.6906,80.7255,6187.0
2017-09-18 11:15:00,92.56,92.64,92.54,92.55,4647.0,80.7342,80.804,80.7168,80.7255,4647.0
2017-09-18 11:20:00,92.56,92.63,92.54,92.63,3848.0,80.7342,80.7953,80.7168,80.7953,3848.0
2017-09-18 11:25:00,92.62,92.67,92.61,92.67,5701.0,80.7866,80.8302,80.7778,80.8302,5701.0
2017-09-18 11:30:00,92.65,92.81,92.64,92.81,8700.0,80.8127,80.9523,80.804,80.9523,8700.0
2017-09-18 11:35:00,92.8,92.8,92.74,92.78,4600.0,80.9436,80.9436,80.8912,80.9261,4600.0
2017-09-18 11:40:00,92.78,92.87,92.77,92.87,6095.0,80.9261,81.0046,80.9174,81.0046,6095.0
2017-09-18 11:45:00,92.87,92.9,92.85,92.9,7127.0,81.0046,81.0308,80.9872,81.0308,7127.0
2017-09-18 11:50:00,92.89,92.91,92.84,92.86,9168.0,81.0221,81.0395,80.9785,80.9959,9168.0
2017-09-18 11:55:00,92.84,92.89,92.83,92.89,5390.0,80.9785,81.0221,80.9697,81.0221,5390.0
2017-09-18 12:00:00,92.86,92.88,92.8,92.8,2390.0,80.9959,81.0133,80.9436,80.9436,2390.0
2017-09-18 12:05:00,92.79,92.81,92.76,92.79,4512.0,80.9348,80.9523,80.9087,80.9348,4512.0
2017-09-18 12:10:00,92.8,92.86,92.8,92.86,10544.0,80.9436,80.9959,80.9436,80.9959,10544.0
2017-09-18 12:15:00,92.86,93.05,92.85,93.05,36479.0,80.9959,81.1616,80.9872,81.1616,36479.0
2017-09-18 12:20:00,93.02,93.03,92.94,92.96,7666.0,81.1355,81.1442,81.0657,81.0831,7666.0
2017-09-18 12:25:00,92.95,93.0,92.95,92.97,7100.0,81.0744,81.118,81.0744,81.0918,7100.0
2017-09-18 12:30:00,92.96,92.99,92.92,92.97,33113.0,81.0831,81.1093,81.0482,81.0918,33113.0
2017-09-18 12:35:00,92.96,92.96,92.88,92.92,10590.0,81.0831,81.0831,81.0133,81.0482,10590.0
2017-09-18 12:40:00,92.91,92.96,92.88,92.93,10368.0,81.0395,81.0831,81.0133,81.057,10368.0
2017-09-18 12:45:00,92.94,92.96,92.91,92.93,8446.0,81.0657,81.0831,81.0395,81.057,8446.0
2017-09-18 12:50:00,92.92,92.94,92.91,92.94,7481.0,81.0482,81.0657,81.0395,81.0657,7481.0
2017-09-18 12:55:00,92.95,92.97,92.92,92.95,8458.0,81.0744,81.0918,81.0482,81.0744,8458.0
2017-09-18 13:00:00,92.95,92.96,92.93,92.94,4200.0,81.0744,81.0831,81.057,81.0657,4200.0
2017-09-18 13:05:00,92.94,92.98,92.93,92.96,13186.0,81.0657,81.1006,81.057,81.0831,13186.0
2017-09-18 13:10:00,92.95,93.03,92.94,93.0,11769.0,81.0744,81.1442,81.0657,81.118,11769.0
2017-09-18 13:15:00,93.02,93.07,93.01,93.07,7193.0,81.1355,81.1791,81.1267,81.1791,7193.0
2017-09-18 13:20:00,93.06,93.12,93.06,93.11,12661.0,81.1704,81.2227,81.1704,81.214,12661.0
2017-09-18 13:25:00,93.12,93.18,93.11,93.11,12125.0,81.2227,81.275,81.214,81.214,12125.0
2017-09-18 13:30:00,93.1,93.12,92.97,93.01,84628.0,81.2052,81.2227,81.0918,81.1267,84628.0
2017-09-18 13:35:00,93.0,93.03,92.98,92.99,11965.0,81.118,81.1442,81.1006,81.1093,11965.0
2017-09-18 13:40:00,92.99,93.06,92.96,93.0,34068.0,81.1093,81.1704,81.0831,81.118,34068.0
2017-09-18 13:45:00,92.98,92.99,92.96,92.99,9177.0,81.1006,81.1093,81.0831,81.1093,9177.0
2017-09-18 13:50:00,93.0,93.06,92.94,92.95,11538.0,81.118,81.1704,81.0657,81.0744,11538.0
2017-09-18 13:55:00,92.95,92.99,92.95,92.96,8476.0,81.0744,81.1093,81.0744,81.0831,8476.0
2017-09-18 14:00:00,92.95,92.99,92.92,92.92,16075.0,81.0744,81.1093,81.0482,81.0482,16075.0
2017-09-18 14:05:00,92.92,93.0,92.92,92.96,12559.0,81.0482,81.118,81.0482,81.0831,12559.0
2017-09-18 14:10:00,92.95,92.96,92.91,92.93,10924.0,81.0744,81.0831,81.0395,81.057,10924.0
2017-09-18 14:15:00,92.94,92.95,92.85,92.87,10613.0,81.0657,81.0744,80.9872,81.0046,10613.0
2017-09-18 14:20:00,92.87,92.92,92.85,92.91,7496.0,81.0046,81.0482,80.9872,81.0395,7496.0
2017-09-18 14:25:00,92.91,92.98,92.91,92.96,7464.0,81.0395,81.1006,81.0395,81.0831,7464.0
2017-09-18 14:30:00,92.96,92.99,92.94,92.94,9835.0,81.0831,81.1093,81.0657,81.0657,9835.0
2017-09-18 14:35:00,92.96,92.99,92.93,92.99,10946.0,81.0831,81.1093,81.057,81.1093,10946.0
2017-09-18 14:40:00,92.99,93.02,92.98,92.99,10567.0,81.1093,81.1355,81.1006,81.1093,10567.0
2017-09-18 14:45:00,92.98,93.06,92.98,93.05,8787.0,81.1006,81.1704,81.1006,81.1616,8787.0
2017-09-18 14:50:00,93.04,93.12,93.04,93.12,16763.0,81.1529,81.2227,81.1529,81.2227,16763.0
2017-09-18 14:55:00,93.14,93.14,93.04,93.12,10876.0,81.2401,81.2401,81.1529,81.2227,10876.0
2017-09-18 15:00:00,93.11,93.18,93.09,93.13,12039.0,81.214,81.275,81.1965,81.2314,12039.0
2017-09-18 15:05:00,93.14,93.17,93.12,93.16,13737.0,81.2401,81.2663,81.2227,81.2576,13737.0
2017-09-18 15:10:00,93.15,93.16,93.1,93.16,8656.0,81.2489,81.2576,81.2052,81.2576,8656.0
2017-09-18 15:15:00,93.16,93.18,93.12,93.15,18355.0,81.2576,81.275,81.2227,81.2489,18355.0
2017-09-18 15:20:00,93.16,93.19,93.13,93.16,12843.0,81.2576,81.2837,81.2314,81.2576,12843.0
2017-09-18 15:25:00,93.15,93.17,93.11,93.16,21984.0,81.2489,81.2663,81.214,81.2576,21984.0
2017-09-18 15:30:00,93.16,93.24,93.12,93.22,40260.0,81.2576,81.3274,81.2227,81.3099,40260.0
2017-09-18 15:35:00,93.22,93.34,93.22,93.32,42486.0,81.3099,81.4146,81.3099,81.3971,42486.0
2017-09-18 15:40:00,93.32,93.35,93.3,93.31,38279.0,81.3971,81.4233,81.3797,81.3884,38279.0
2017-09-18 15:45:00,93.31,93.4,93.3,93.4,60862.0,81.3884,81.4669,81.3797,81.4669,60862.0
2017-09-18 15:50:00,93.39,93.61,93.39,93.6,100881.0,81.4582,81.6501,81.4582,81.6414,100881.0
2017-09-18 15:55:00,93.61,93.61,93.49,93.54,163324.0,81.6501,81.6501,81.5454,81.589,163324.0
2017-09-19 09:30:00,93.47,93.66,93.38,93.66,12930.0,81.528,81.6937,81.4495,81.6937,12930.0
2017-09-19 09:35:00,93.64,93.68,93.47,93.47,5473.0,81.6762,81.7111,81.528,81.528,5473.0
2017-09-19 09:40:00,93.47,93.47,93.25,93.33,12950.0,81.528,81.528,81.3361,81.4059,12950.0
2017-09-19 09:45:00,93.3,93.5,93.3,93.4,14845.0,81.3797,81.5541,81.3797,81.4669,14845.0
2017-09-19 09:50:00,93.44,93.45,93.35,93.41,6215.0,81.5018,81.5105,81.4233,81.4756,6215.0
2017-09-19 09:55:00,93.41,93.43,93.13,93.13,11240.0,81.4756,81.4931,81.2314,81.2314,11240.0
2017-09-19 10:00:00,93.13,93.21,93.06,93.08,19706.0,81.2314,81.3012,81.1704,81.1878,19706.0
2017-09-19 10:05:00,93.15,93.21,92.93,93.06,13843.0,81.2489,81.3012,81.057,81.1704,13843.0
2017-09-19 10:10:00,93.09,93.12,92.87,92.87,13669.0,81.1965,81.2227,81.0046,81.0046,13669.0
2017-09-19 10:15:00,92.91,92.98,92.88,92.92,14890.0,81.0395,81.1006,81.0133,81.0482,14890.0
2017-09-19 10:20:00,92.9,93.04,92.86,93.04,7855.0,81.0308,81.1529,80.9959,81.1529,7855.0
2017-09-19 10:25:00,93.01,93.09,92.93,93.09,13736.0,81.1267,81.1965,81.057,81.1965,13736.0
2017-09-19 10:30:00,93.1,93.13,93.03,93.06,8648.0,81.2052,81.2314,81.1442,81.1704,8648.0
2017-09-19 10:35:00,93.04,93.07,92.96,93.05,16499.0,81.1529,81.1791,81.0831,81.1616,16499.0
2017-09-19 10:40:00,93.04,93.04,92.92,93.0,6897.0,81.1529,81.1529,81.0482,81.118,6897.0
2017-09-19 10:45:00,93.02,93.09,92.99,93.07,8203.0,81.1355,81.1965,81.1093,81.1791,8203.0
2017-09-19 10:50:00,93.07,93.15,93.05,93.14,7252.0,81.1791,81.2489,81.1616,81.2401,7252.0
2017-09-19 10:55:00,93.12,93.12,93.06,93.06,7593.0,81.2227,81.2227,81.1704,81.1704,7593.0
2017-09-19 11:00:00,93.06,93.06,92.86,92.94,52914.0,81.1704,81.1704,80.9959,81.0657,52914.0
2017-09-19 11:05:00,92.94,92.96,92.78,92.8,15900.0,81.0657,81.0831,80.9261,80.9436,15900.0
2017-09-19 11:10:00,92.81,92.99,92.8,92.95,14476.0,80.9523,81.1093,80.9436,81.0744,14476.0
2017-09-19 11:15:00,92.97,93.02,92.89,93.02,8655.0,81.0918,81.1355,81.0221,81.1355,8655.0
2017-09-19 11:20:00,93.04,93.14,92.94,93.02,19924.0,81.1529,81.2401,81.0657,81.1355,19924.0
2017-09-19 11:25:00,93.06,93.06,92.97,92.97,40748.0,81.1704,81.1704,81.0918,81.0918,40748.0
2017-09-19 11:30:00,93.0,93.12,92.99,93.03,6858.0,81.118,81.2227,81.1093,81.1442,6858.0
2017-09-19 11:35:00,93.01,93.01,92.9,92.95,7200.0,81.1267,81.1267,81.0308,81.0744,7200.0
2017-09-19 11:40:00,92.95,92.96,92.84,92.86,2706.0,81.0744,81.0831,80.9785,80.9959,2706.0
2017-09-19 11:45:00,92.84,93.01,92.83,93.01,12192.0,80.9785,81.1267,80.9697,81.1267,12192.0
2017-09-19 11:50:00,93.03,93.04,92.99,93.02,900.0,81.1442,81.1529,81.1093,81.1355,900.0
2017-09-19 11:55:00,93.03,93.03,92.93,92.96,4909.0,81.1442,81.1442,81.057,81.0831,4909.0
2017-09-19 12:00:00,92.94,93.01,92.94,92.97,5170.0,81.0657,81.1267,81.0657,81.0918,5170.0
2017-09-19 12:05:00,92.97,93.0,92.93,92.94,7618.0,81.0918,81.118,81.057,81.0657,7618.0
2017-09-19 12:10:00,92.95,92.97,92.93,92.95,4200.0,81.0744,81.0918,81.057,81.0744,4200.0
2017-09-19 12:15:00,92.93,92.95,92.91,92.95,32149.0,81.057,81.0744,81.0395,81.0744,32149.0
2017-09-19 12:20:00,92.96,93.03,92.96,93.03,23452.0,81.0831,81.1442,81.0831,81.1442,23452.0
2017-09-19 12:25:00,93.04,93.06,92.91,92.94,11808.0,81.1529,81.1704,81.0395,81.0657,11808.0
2017-09-19 12:30:00,92.94,92.96,92.89,92.95,5400.0,81.0657,81.0831,81.0221,81.0744,5400.0
2017-09-19 12:35:00,92.95,92.95,92.78,92.85,5065.0,81.0744,81.0744,80.9261,80.9872,5065.0
2017-09-19 12:40:00,92.88,92.88,92.82,92.83,3800.0,81.0133,81.0133,80.961,80.9697,3800.0
2017-09-19 12:45:00,92.86,92.87,92.81,92.81,4800.0,80.9959,81.0046,80.9523,80.9523,4800.0
2017-09-19 12:50:00,92.81,92.87,92.81,92.85,3038.0,80.9523,81.0046,80.9523,80.9872,3038.0
2017-09-19 12:55:00,92.84,92.85,92.8,92.81,2600.0,80.9785,80.9872,80.9436,80.9523,2600.0
2017-09-19 13:00:00,92.82,92.83,92.8,92.81,4400.0,80.961,80.9697,80.9436,80.9523,4400.0
2017-09-19 13:05:00,92.82,92.82,92.76,92.77,4571.0,80.961,80.961,80.9087,80.9174,4571.0
2017-09-19 13:10:00,92.77,92.81,92.77,92.8,4287.0,80.9174,80.9523,80.9174,80.9436,4287.0
2017-09-19 13:15:00,92.8,92.8,92.76,92.76,3401.0,80.9436,80.9436,80.9087,80.9087,3401.0
2017-09-19 13:20:00,92.78,92.79,92.75,92.78,4106.0,80.9261,80.9348,80.9,80.9261,4106.0
2017-09-19 13:25:00,92.79,92.81,92.76,92.76,4800.0,80.9348,80.9523,80.9087,80.9087,4800.0
2017-09-19 13:30:00,92.78,92.81,92.77,92.79,4450.0,80.9261,80.9523,80.9174,80.9348,4450.0
2017-09-19 13:35:00,92.79,92.81,92.77,92.81,5956.0,80.9348,80.9523,80.9174,80.9523,5956.0
2017-09-19 13:40:00,92.8,92.8,92.77,92.78,4100.0,80.9436,80.9436,80.9174,80.9261,4100.0
2017-09-19 13:45:00,92.8,92.8,92.72,92.73,7173.0,80.9436,80.9436,80.8738,80.8825,7173.0
2017-09-19 13:50:00,92.72,92.76,92.71,92.74,4389.0,80.8738,80.9087,80.8651,80.8912,4389.0
2017-09-19 13:55:00,92.74,92.76,92.66,92.73,7275.0,80.8912,80.9087,80.8215,80.8825,7275.0
2017-09-19 14:00:00,92.73,92.73,92.71,92.72,6655.0,80.8825,80.8825,80.8651,80.8738,6655.0
2017-09-19 14:05:00,92.73,92.75,92.71,92.71,9191.0,80.8825,80.9,80.8651,80.8651,9191.0
2017-09-19 14:10:00,92.71,92.76,92.7,92.76,7833.0,80.8651,80.9087,80.8563,80.9087,7833.0
2017-09-19 14:15:00,92.76,92.8,92.76,92.79,4495.0,80.9087,80.9436,80.9087,80.9348,4495.0
2017-09-19 14:20:00,92.79,92.82,92.79,92.82,10146.0,80.9348,80.961,80.9348,80.961,10146.0
2017-09-19 14:25:00,92.8,92.82,92.79,92.81,3655.0,80.9436,80.961,80.9348,80.9523,3655.0
2017-09-19 14:30:00,92.81,92.96,92.8,92.96,7651.0,80.9523,81.0831,80.9436,81.0831,7651.0
2017-09-19 14:35:00,92.96,92.96,92.92,92.92,6122.0,81.0831,81.0831,81.0482,81.0482,6122.0
2017-09-19 14:40:00,92.93,92.94,92.92,92.93,4339.0,81.057,81.0657,81.0482,81.057,4339.0
2017-09-19 14:45:00,92.92,92.94,92.88,92.94,6536.0,81.0482,81.0657,81.0133,81.0657,6536.0
2017-09-19 14:50:00,92.96,92.96,92.86,92.86,4394.0,81.0831,81.0831,80.9959,80.9959,4394.0
2017-09-19 14:55:00,92.86,92.87,92.83,92.86,5150.0,80.9959,81.0046,80.9697,80.9959,5150.0
2017-09-19 15:00:00,92.88,92.9,92.86,92.88,8626.0,81.0133,81.0308,80.9959,81.0133,8626.0
2017-09-19 15:05:00,92.87,92.89,92.85,92.85,11211.0,81.0046,81.0221,80.9872,80.9872,11211.0
2017-09-19 15:10:00,92.86,92.86,92.79,92.8,23994.0,80.9959,80.9959,80.9348,80.9436,23994.0
2017-09-19 15:15:00,92.79,92.8,92.75,92.77,13473.0,80.9348,80.9436,80.9,80.9174,13473.0
2017-09-19 15:20:00,92.76,92.81,92.76,92.8,7739.0,80.9087,80.9523,80.9087,80.9436,7739.0
2017-09-19 15:25:00,92.81,92.86,92.72,92.86,96777.0,80.9523,80.9959,80.8738,80.9959,96777.0
2017-09-19 15:30:00,92.85,92.94,92.82,92.92,11311.0,80.9872,81.0657,80.961,81.0482,11311.0
2017-09-19 15:35:00,92.93,92.96,92.87,92.96,17500.0,81.057,81.0831,81.0046,81.0831,17500.0
2017-09-19 15:40:00,92.95,92.95,92.87,92.89,26985.0,81.0744,81.0744,81.0046,81.0221,26985.0
2017-09-19 15:45:00,92.88,92.88,92.75,92.76,43327.0,81.0133,81.0133,80.9,80.9087,43327.0
2017-09-19 15:50:00,92.77,92.82,92.76,92.8,25844.0,80.9174,80.961,80.9087,80.9436,25844.0
2017-09-19 15:55:00,92.8,92.8,92.74,92.76,80021.0,80.9436,80.9436,80.8912,80.9087,80021.0
2017-09-20 09:30:00,92.87,92.87,92.58,92.71,11390.0,81.0046,81.0046,80.7517,80.8651,11390.0
2017-09-20 09:35:00,92.71,92.99,92.67,92.86,10145.0,80.8651,81.1093,80.8302,80.9959,10145.0
2017-09-20 09:40:00,92.86,93.04,92.86,93.04,7585.0,80.9959,81.1529,80.9959,81.1529,7585.0
2017-09-20 09:45:00,92.99,93.03,92.93,93.0,9225.0,81.1093,81.1442,81.057,81.118,9225.0
2017-09-20 09:50:00,93.03,93.13,92.96,93.01,12909.0,81.1442,81.2314,81.0831,81.1267,12909.0
2017-09-20 09:55:00,92.95,92.96,92.85,92.87,2275.0,81.0744,81.0831,80.9872,81.0046,2275.0
2017-09-20 10:00:00,92.86,92.97,92.84,92.91,10044.0,80.9959,81.0918,80.9785,81.0395,10044.0
2017-09-20 10:05:00,92.83,92.9,92.8,92.8,4632.0,80.9697,81.0308,80.9436,80.9436,4632.0
2017-09-20 10:10:00,92.8,92.84,92.75,92.84,16574.0,80.9436,80.9785,80.9,80.9785,16574.0
2017-09-20 10:15:00,92.84,92.87,92.71,92.71,10479.0,80.9785,81.0046,80.8651,80.8651,10479.0
2017-09-20 10:20:00,92.72,92.78,92.71,92.78,3200.0,80.8738,80.9261,80.8651,80.9261,3200.0
2017-09-20 10:25:00,92.74,92.76,92.71,92.75,13073.0,80.8912,80.9087,80.8651,80.9,13073.0
2017-09-20 10:30:00,92.72,92.91,92.72,92.91,30133.0,80.8738,81.0395,80.8738,81.0395,30133.0
2017-09-20 10:35:00,92.89,92.93,92.84,92.9,6883.0,81.0221,81.057,80.9785,81.0308,6883.0
2017-09-20 10:40:00,92.89,92.93,92.86,92.88,5760.0,81.0221,81.057,80.9959,81.0133,5760.0
2017-09-20 10:45:00,92.88,92.89,92.82,92.82,3410.0,81.0133,81.0221,80.961,80.961,3410.0
2017-09-20 10:50:00,92.85,92.89,92.81,92.83,30811.0,80.9872,81.0221,80.9523,80.9697,30811.0
2017-09-20 10:55:00,92.84,92.84,92.78,92.8,9610.0,80.9785,80.9785,80.9261,80.9436,9610.0
2017-09-20 11:00:00,92.8,92.85,92.78,92.84,4501.0,80.9436,80.9872,80.9261,80.9785,4501.0
2017-09-20 11:05:00,92.84,92.84,92.79,92.81,3111.0,80.9785,80.9785,80.9348,80.9523,3111.0
2017-09-20 11:10:00,92.83,92.84,92.74,92.75,2778.0,80.9697,80.9785,80.8912,80.9,2778.0
2017-09-20 11:15:00,92.75,92.8,92.73,92.77,2700.0,80.9,80.9436,80.8825,80.9174,2700.0
2017-09-20 11:20:00,92.77,92.81,92.76,92.8,7191.0,80.9174,80.9523,80.9087,80.9436,7191.0
2017-09-20 11:25:00,92.8,92.82,92.76,92.81,3003.0,80.9436,80.961,80.9087,80.9523,3003.0
2017-09-20 11:30:00,92.78,92.84,92.78,92.83,9269.0,80.9261,80.9785,80.9261,80.9697,9269.0
2017-09-20 11:35:00,92.84,92.92,92.83,92.87,5336.0,80.9785,81.0482,80.9697,81.0046,5336.0
2017-09-20 11:40:00,92.85,92.86,92.81,92.83,2499.0,80.9872,80.9959,80.9523,80.9697,2499.0
2017-09-20 11:45:00,92.82,92.85,92.81,92.83,4101.0,80.961,80.9872,80.9523,80.9697,4101.0
2017-09-20 11:50:00,92.82,92.86,92.81,92.83,3500.0,80.961,80.9959,80.9523,80.9697,3500.0
2017-09-20 11:55:00,92.83,92.9,92.83,92.9,3900.0,80.9697,81.0308,80.9697,81.0308,3900.0
2017-09-20 12:00:00,92.89,92.97,92.87,92.94,5655.0,81.0221,81.0918,81.0046,81.0657,5655.0
2017-09-20 12:05:00,92.95,92.97,92.93,92.96,1700.0,81.0744,81.0918,81.057,81.0831,1700.0
2017-09-20 12:10:00,92.96,93.0,92.93,92.93,15169.0,81.0831,81.118,81.057,81.057,15169.0
2017-09-20 12:15:00,92.95,92.95,92.91,92.92,1626.0,81.0744,81.0744,81.0395,81.0482,1626.0
2017-09-20 12:20:00,92.94,92.95,92.88,92.9,5008.0,81.0657,81.0744,81.0133,81.0308,5008.0
2017-09-20 12:25:00,92.9,92.92,92.88,92.91,1815.0,81.0308,81.0482,81.0133,81.0395,1815.0
2017-09-20 12:30:00,92.88,92.92,92.88,92.9,2100.0,81.0133,81.0482,81.0133,81.0308,2100.0
2017-09-20 12:35:00,92.89,92.91,92.88,92.9,1300.0,81.0221,81.0395,81.0133,81.0308,1300.0
2017-09-20 12:40:00,92.91,92.92,92.86,92.88,2904.0,81.0395,81.0482,80.9959,81.0133,2904.0
2017-09-20 12:45:00,92.88,92.9,92.86,92.86,2917.0,81.0133,81.0308,80.9959,80.9959,2917.0
2017-09-20 12:50:00,92.85,92.86,92.83,92.83,1950.0,80.9872,80.9959,80.9697,80.9697,1950.0
2017-09-20 12:55:00,92.84,92.86,92.83,92.83,5065.0,80.9785,80.9959,80.9697,80.9697,5065.0
2017-09-20 13:00:00,92.82,92.82,92.8,92.8,1300.0,80.961,80.961,80.9436,80.9436,1300.0
2017-09-20 13:05:00,92.78,92.81,92.76,92.79,2500.0,80.9261,80.9523,80.9087,80.9348,2500.0
2017-09-20 13:10:00,92.79,92.83,92.76,92.76,2720.0,80.9348,80.9697,80.9087,80.9087,2720.0
2017-09-20 13:15:00,92.76,92.77,92.71,92.71,2983.0,80.9087,80.9174,80.8651,80.8651,2983.0
2017-09-20 13:20:00,92.7,92.75,92.7,92.72,2520.0,80.8563,80.9,80.8563,80.8738,2520.0
2017-09-20 13:25:00,92.72,92.73,92.7,92.7,1400.0,80.8738,80.8825,80.8563,80.8563,1400.0
2017-09-20 13:30:00,92.7,92.71,92.67,92.69,4068.0,80.8563,80.8651,80.8302,80.8476,4068.0
2017-09-20 13:35:00,92.69,92.69,92.66,92.67,2620.0,80.8476,80.8476,80.8215,80.8302,2620.0
2017-09-20 13:40:00,92.67,92.74,92.66,92.72,6788.0,80.8302,80.8912,80.8215,80.8738,6788.0
2017-09-20 13:45:00,92.67,92.71,92.67,92.69,3500.0,80.8302,80.8651,80.8302,80.8476,3500.0
2017-09-20 13:50:00,92.69,92.73,92.69,92.73,3622.0,80.8476,80.8825,80.8476,80.8825,3622.0
2017-09-20 13:55:00,92.7,92.73,92.68,92.73,6367.0,80.8563,80.8825,80.8389,80.8825,6367.0
2017-09-20 14:00:00,92.73,92.73,92.45,92.56,22335.0,80.8825,80.8825,80.6383,80.7342,22335.0
2017-09-20 14:05:00,92.56,92.58,92.52,92.55,3600.0,80.7342,80.7517,80.6993,80.7255,3600.0
2017-09-20 14:10:00,92.55,92.58,92.46,92.52,10301.0,80.7255,80.7517,80.647,80.6993,10301.0
2017-09-20 14:15:00,92.53,92.58,92.34,92.36,47964.0,80.7081,80.7517,80.5423,80.5598,47964.0
2017-09-20 14:20:00,92.35,92.37,92.18,92.27,30473.0,80.5511,80.5685,80.4028,80.4813,30473.0
2017-09-20 14:25:00,92.38,92.41,92.27,92.3,17590.0,80.5772,80.6034,80.4813,80.5075,17590.0
2017-09-20 14:30:00,92.31,92.39,92.28,92.33,7481.0,80.5162,80.586,80.49,80.5336,7481.0
2017-09-20 14:35:00,92.33,92.43,92.28,92.35,7802.0,80.5336,80.6208,80.49,80.5511,7802.0
2017-09-20 14:40:00,92.33,92.4,92.28,92.28,11725.0,80.5336,80.5947,80.49,80.49,11725.0
2017-09-20 14:45:00,92.3,92.52,92.29,92.45,15573.0,80.5075,80.6993,80.4987,80.6383,15573.0
2017-09-20 14:50:00,92.48,92.49,92.41,92.43,6470.0,80.6645,80.6732,80.6034,80.6208,6470.0
2017-09-20 14:55:00,92.44,92.49,92.4,92.46,8200.0,80.6296,80.6732,80.5947,80.647,8200.0
2017-09-20 15:00:00,92.45,92.5,92.44,92.47,5381.0,80.6383,80.6819,80.6296,80.6557,5381.0
2017-09-20 15:05:00,92.48,92.52,92.45,92.5,6871.0,80.6645,80.6993,80.6383,80.6819,6871.0
2017-09-20 15:10:00,92.5,92.57,92.49,92.57,6888.0,80.6819,80.743,80.6732,80.743,6888.0
2017-09-20 15:15:00,92.58,92.65,92.57,92.64,4181.0,80.7517,80.8127,80.743,80.804,4181.0
2017-09-20 15:20:00,92.63,92.65,92.59,92.63,4833.0,80.7953,80.8127,80.7604,80.7953,4833.0
2017-09-20 15:25:00,92.64,92.67,92.64,92.65,4842.0,80.804,80.8302,80.804,80.8127,4842.0
2017-09-20 15:30:00,92.66,92.8,92.64,92.77,12361.0,80.8215,80.9436,80.804,80.9174,12361.0
2017-09-20 15:35:00,92.78,92.82,92.74,92.79,14503.0,80.9261,80.961,80.8912,80.9348,14503.0
2017-09-20 15:40:00,92.81,92.84,92.73,92.73,24810.0,80.9523,80.9785,80.8825,80.8825,24810.0
2017-09-20 15:45:00,92.74,92.75,92.7,92.73,30035.0,80.8912,80.9,80.8563,80.8825,30035.0
2017-09-20 15:50:00,92.73,92.78,92.69,92.72,36424.0,80.8825,80.9261,80.8476,80.8738,36424.0
2017-09-20 15:55:00,92.73,92.79,92.69,92.79,92805.0,80.8825,80.9348,80.8476,80.9348,92805.0
2017-09-21 09:30:00,92.67,92.7,92.49,92.7,7890.0,80.8302,80.8563,80.6732,80.8563,7890.0
2017-09-21 09:35:00,92.64,92.73,92.42,92.49,9121.0,80.804,80.8825,80.6121,80.6732,9121.0
2017-09-21 09:40:00,92.48,92.63,92.48,92.58,11347.0,80.6645,80.7953,80.6645,80.7517,11347.0
2017-09-21 09:45:00,92.58,92.62,92.43,92.44,12168.0,80.7517,80.7866,80.6208,80.6296,12168.0
2017-09-21 09:50:00,92.43,92.49,92.35,92.49,16100.0,80.6208,80.6732,80.5511,80.6732,16100.0
2017-09-21 09:55:00,92.45,92.5,92.42,92.46,13783.0,80.6383,80.6819,80.6121,80.647,13783.0
2017-09-21 10:00:00,92.45,92.65,92.43,92.59,4998.0,80.6383,80.8127,80.6208,80.7604,4998.0
2017-09-21 10:05:00,92.55,92.57,92.46,92.48,4188.0,80.7255,80.743,80.647,80.6645,4188.0
2017-09-21 10:10:00,92.49,92.53,92.45,92.45,6290.0,80.6732,80.7081,80.6383,80.6383,6290.0
2017-09-21 10:15:00,92.49,92.49,92.38,92.38,17315.0,80.6732,80.6732,80.5772,80.5772,17315.0
2017-09-21 10:20:00,92.41,92.48,92.4,92.47,13553.0,80.6034,80.6645,80.5947,80.6557,13553.0
2017-09-21 10:25:00,92.48,92.52,92.44,92.49,10502.0,80.6645,80.6993,80.6296,80.6732,10502.0
2017-09-21 10:30:00,92.49,92.62,92.49,92.62,3000.0,80.6732,80.7866,80.6732,80.7866,3000.0
2017-09-21 10:35:00,92.67,92.71,92.62,92.66,5688.0,80.8302,80.8651,80.7866,80.8215,5688.0
2017-09-21 10:40:00,92.69,92.69,92.61,92.61,2510.0,80.8476,80.8476,80.7778,80.7778,2510.0
2017-09-21 10:45:00,92.59,92.63,92.51,92.51,14400.0,80.7604,80.7953,80.6906,80.6906,14400.0
2017-09-21 10:50:00,92.53,92.65,92.52,92.65,5974.0,80.7081,80.8127,80.6993,80.8127,5974.0
2017-09-21 10:55:00,92.66,92.71,92.64,92.71,3054.0,80.8215,80.8651,80.804,80.8651,3054.0
2017-09-21 11:00:00,92.72,92.72,92.62,92.69,31700.0,80.8738,80.8738,80.7866,80.8476,31700.0
2017-09-21 11:05:00,92.71,92.73,92.66,92.71,5555.0,80.8651,80.8825,80.8215,80.8651,5555.0
2017-09-21 11:10:00,92.7,92.82,92.68,92.7,14400.0,80.8563,80.961,80.8389,80.8563,14400.0
2017-09-21 11:15:00,92.72,92.73,92.71,92.73,500.0,80.8738,80.8825,80.8651,80.8825,500.0
2017-09-21 11:20:00,92.73,92.73,92.66,92.69,5700.0,80.8825,80.8825,80.8215,80.8476,5700.0
2017-09-21 11:25:00,92.71,92.75,92.68,92.7,9995.0,80.8651,80.9,80.8389,80.8563,9995.0
2017-09-21 11:30:00,92.71,92.72,92.64,92.66,21192.0,80.8651,80.8738,80.804,80.8215,21192.0
2017-09-21 11:35:00,92.67,92.69,92.66,92.66,2100.0,80.8302,80.8476,80.8215,80.8215,2100.0
2017-09-21 11:40:00,92.65,92.67,92.64,92.64,5697.0,80.8127,80.8302,80.804,80.804,5697.0
2017-09-21 11:45:00,92.63,92.66,92.61,92.61,9940.0,80.7953,80.8215,80.7778,80.7778,9940.0
2017-09-21 11:50:00,92.6,92.64,92.58,92.58,3777.0,80.7691,80.804,80.7517,80.7517,3777.0
2017-09-21 11:55:00,92.59,92.67,92.58,92.61,4369.0,80.7604,80.8302,80.7517,80.7778,4369.0
2017-09-21 12:00:00,92.6,92.65,92.55,92.63,25641.0,80.7691,80.8127,80.7255,80.7953,25641.0
2017-09-21 12:05:00,92.62,92.67,92.61,92.61,4084.0,80.7866,80.8302,80.7778,80.7778,4084.0
2017-09-21 12:10:00,92.61,92.63,92.59,92.63,2900.0,80.7778,80.7953,80.7604,80.7953,2900.0
2017-09-21 12:15:00,92.64,92.64,92.61,92.62,1253.0,80.804,80.804,80.7778,80.7866,1253.0
2017-09-21 12:20:00,92.63,92.63,92.55,92.58,13491.0,80.7953,80.7953,80.7255,80.7517,13491.0
2017-09-21 12:25:00,92.59,92.63,92.58,92.63,2388.0,80.7604,80.7953,80.7517,80.7953,2388.0
2017-09-21 12:30:00,92.64,92.67,92.6,92.64,11206.0,80.804,80.8302,80.7691,80.804,11206.0
2017-09-21 12:35:00,92.66,92.69,92.63,92.64,6597.0,80.8215,80.8476,80.7953,80.804,6597.0
2017-09-21 12:40:00,92.63,92.63,92.58,92.6,2502.0,80.7953,80.7953,80.7517,80.7691,2502.0
2017-09-21 12:45:00,92.59,92.68,92.59,92.64,1924.0,80.7604,80.8389,80.7604,80.804,1924.0
2017-09-21 12:50:00,92.62,92.64,92.61,92.64,3142.0,80.7866,80.804,80.7778,80.804,3142.0
2017-09-21 12:55:00,92.65,92.67,92.64,92.67,2790.0,80.8127,80.8302,80.804,80.8302,2790.0
2017-09-21 13:00:00,92.68,92.71,92.62,92.65,2900.0,80.8389,80.8651,80.7866,80.8127,2900.0
2017-09-21 13:05:00,92.65,92.73,92.63,92.7,4600.0,80.8127,80.8825,80.7953,80.8563,4600.0
2017-09-21 13:10:00,92.73,92.8,92.73,92.8,1607.0,80.8825,80.9436,80.8825,80.9436,1607.0
2017-09-21 13:15:00,92.79,92.79,92.76,92.76,3042.0,80.9348,80.9348,80.9087,80.9087,3042.0
2017-09-21 13:20:00,92.77,92.8,92.72,92.79,7081.0,80.9174,80.9436,80.8738,80.9348,7081.0
2017-09-21 13:25:00,92.8,92.81,92.72,92.77,3436.0,80.9436,80.9523,80.8738,80.9174,3436.0
2017-09-21 13:30:00,92.77,92.77,92.74,92.75,3400.0,80.9174,80.9174,80.8912,80.9,3400.0
2017-09-21 13:35:00,92.75,92.82,92.75,92.82,2600.0,80.9,80.961,80.9,80.961,2600.0
2017-09-21 13:40:00,92.81,92.85,92.79,92.81,2100.0,80.9523,80.9872,80.9348,80.9523,2100.0
2017-09-21 13:45:00,92.8,92.81,92.78,92.8,4393.0,80.9436,80.9523,80.9261,80.9436,4393.0
2017-09-21 13:50:00,92.77,92.8,92.77,92.8,4522.0,80.9174,80.9436,80.9174,80.9436,4522.0
2017-09-21 13:55:00,92.81,92.83,92.8,92.83,3120.0,80.9523,80.9697,80.9436,80.9697,3120.0
2017-09-21 14:00:00,92.81,92.81,92.78,92.79,3366.0,80.9523,80.9523,80.9261,80.9348,3366.0
2017-09-21 14:05:00,92.8,92.8,92.75,92.76,3599.0,80.9436,80.9436,80.9,80.9087,3599.0
2017-09-21 14:10:00,92.75,92.83,92.75,92.81,4703.0,80.9,80.9697,80.9,80.9523,4703.0
2017-09-21 14:15:00,92.81,92.81,92.76,92.78,3400.0,80.9523,80.9523,80.9087,80.9261,3400.0
2017-09-21 14:20:00,92.78,92.83,92.76,92.78,8929.0,80.9261,80.9697,80.9087,80.9261,8929.0
2017-09-21 14:25:00,92.82,92.82,92.77,92.78,6801.0,80.961,80.961,80.9174,80.9261,6801.0
2017-09-21 14:30:00,92.78,92.84,92.78,92.8,5197.0,80.9261,80.9785,80.9261,80.9436,5197.0
2017-09-21 14:35:00,92.84,92.86,92.82,92.84,3384.0,80.9785,80.9959,80.961,80.9785,3384.0
2017-09-21 14:40:00,92.82,92.85,92.78,92.85,4715.0,80.961,80.9872,80.9261,80.9872,4715.0
2017-09-21 14:45:00,92.82,92.83,92.76,92.78,4817.0,80.961,80.9697,80.9087,80.9261,4817.0
2017-09-21 14:50:00,92.78,92.8,92.78,92.78,1400.0,80.9261,80.9436,80.9261,80.9261,1400.0
2017-09-21 14:55:00,92.82,92.9,92.79,92.9,5034.0,80.961,81.0308,80.9348,81.0308,5034.0
2017-09-21 15:00:00,92.9,92.93,92.83,92.84,5040.0,81.0308,81.057,80.9697,80.9785,5040.0
2017-09-21 15:05:00,92.83,92.86,92.76,92.79,8036.0,80.9697,80.9959,80.9087,80.9348,8036.0
2017-09-21 15:10:00,92.78,92.8,92.77,92.79,7569.0,80.9261,80.9436,80.9174,80.9348,7569.0
2017-09-21 15:15:00,92.78,92.79,92.75,92.76,8671.0,80.9261,80.9348,80.9,80.9087,8671.0
2017-09-21 15:20:00,92.76,92.79,92.72,92.73,18399.0,80.9087,80.9348,80.8738,80.8825,18399.0
2017-09-21 15:25:00,92.74,92.81,92.74,92.76,9216.0,80.8912,80.9523,80.8912,80.9087,9216.0
2017-09-21 15:30:00,92.76,92.77,92.73,92.77,12274.0,80.9087,80.9174,80.8825,80.9174,12274.0
2017-09-21 15:35:00,92.78,92.81,92.73,92.73,10548.0,80.9261,80.9523,80.8825,80.8825,10548.0
2017-09-21 15:40:00,92.74,92.76,92.65,92.65,11742.0,80.8912,80.9087,80.8127,80.8127,11742.0
2017-09-21 15:45:00,92.67,92.73,92.65,92.73,10913.0,80.8302,80.8825,80.8127,80.8825,10913.0
2017-09-21 15:50:00,92.73,92.75,92.69,92.75,15940.0,80.8825,80.9,80.8476,80.9,15940.0
2017-09-21 15:55:00,92.75,92.76,92.7,92.72,36899.0,80.9,80.9087,80.8563,80.8738,36899.0
2017-09-22 09:30:00,92.68,92.81,92.54,92.81,7447.0,80.8389,80.9523,80.7168,80.9523,7447.0
2017-09-22 09:35:00,92.8,92.82,92.72,92.79,1400.0,80.9436,80.961,80.8738,80.9348,1400.0
2017-09-22 09:40:00,92.82,92.84,92.73,92.74,2400.0,80.961,80.9785,80.8825,80.8912,2400.0
2017-09-22 09:45:00,92.79,92.94,92.76,92.93,5825.0,80.9348,81.0657,80.9087,81.057,5825.0
2017-09-22 09:50:00,92.92,92.96,92.87,92.91,2800.0,81.0482,81.0831,81.0046,81.0395,2800.0
2017-09-22 09:55:00,92.94,92.96,92.81,92.83,2700.0,81.0657,81.0831,80.9523,80.9697,2700.0
2017-09-22 10:00:00,92.85,92.96,92.83,92.92,6600.0,80.9872,81.0831,80.9697,81.0482,6600.0
2017-09-22 10:05:00,92.92,92.98,92.92,92.98,1800.0,81.0482,81.1006,81.0482,81.1006,1800.0
2017-09-22 10:10:00,92.99,92.99,92.93,92.96,6354.0,81.1093,81.1093,81.057,81.0831,6354.0
2017-09-22 10:15:00,92.95,92.95,92.88,92.88,1430.0,81.0744,81.0744,81.0133,81.0133,1430.0
2017-09-22 10:20:00,92.88,92.92,92.8,92.8,2596.0,81.0133,81.0482,80.9436,80.9436,2596.0
2017-09-22 10:25:00,92.8,92.85,92.78,92.83,3762.0,80.9436,80.9872,80.9261,80.9697,3762.0
2017-09-22 10:30:00,92.85,92.85,92.75,92.82,3500.0,80.9872,80.9872,80.9,80.961,3500.0
2017-09-22 10:35:00,92.81,92.81,92.77,92.77,1300.0,80.9523,80.9523,80.9174,80.9174,1300.0
2017-09-22 10:40:00,92.76,92.78,92.7,92.74,2740.0,80.9087,80.9261,80.8563,80.8912,2740.0
2017-09-22 10:45:00,92.76,92.81,92.74,92.8,2900.0,80.9087,80.9523,80.8912,80.9436,2900.0
2017-09-22 10:50:00,92.78,92.83,92.76,92.83,1600.0,80.9261,80.9697,80.9087,80.9697,1600.0
2017-09-22 10:55:00,92.8,92.8,92.72,92.72,26959.0,80.9436,80.9436,80.8738,80.8738,26959.0
2017-09-22 11:00:00,92.7,92.76,92.69,92.74,2365.0,80.8563,80.9087,80.8476,80.8912,2365.0
2017-09-22 11:05:00,92.74,92.79,92.72,92.76,179495.0,80.8912,80.9348,80.8738,80.9087,179495.0
2017-09-22 11:10:00,92.78,92.82,92.74,92.74,2303.0,80.9261,80.961,80.8912,80.8912,2303.0
2017-09-22 11:15:00,92.74,92.74,92.66,92.68,3350.0,80.8912,80.8912,80.8215,80.8389,3350.0
2017-09-22 11:20:00,92.68,92.75,92.68,92.72,1800.0,80.8389,80.9,80.8389,80.8738,1800.0
2017-09-22 11:25:00,92.73,92.76,92.72,92.73,29713.0,80.8825,80.9087,80.8738,80.8825,29713.0
2017-09-22 11:30:00,92.75,92.81,92.75,92.8,3159.0,80.9,80.9523,80.9,80.9436,3159.0
2017-09-22 11:35:00,92.81,92.83,92.81,92.81,2600.0,80.9523,80.9697,80.9523,80.9523,2600.0
2017-09-22 11:40:00,92.79,92.85,92.78,92.85,3396.0,80.9348,80.9872,80.9261,80.9872,3396.0
2017-09-22 11:45:00,92.86,92.91,92.86,92.9,2757.0,80.9959,81.0395,80.9959,81.0308,2757.0
2017-09-22 11:50:00,92.88,92.9,92.85,92.9,5972.0,81.0133,81.0308,80.9872,81.0308,5972.0
2017-09-22 11:55:00,92.89,92.92,92.89,92.92,2100.0,81.0221,81.0482,81.0221,81.0482,2100.0
2017-09-22 12:00:00,92.92,92.94,92.9,92.91,4890.0,81.0482,81.0657,81.0308,81.0395,4890.0
2017-09-22 12:05:00,92.9,92.95,92.89,92.92,3599.0,81.0308,81.0744,81.0221,81.0482,3599.0
2017-09-22 12:10:00,92.89,92.92,92.84,92.84,5812.0,81.0221,81.0482,80.9785,80.9785,5812.0
2017-09-22 12:15:00,92.82,92.82,92.77,92.78,1300.0,80.961,80.961,80.9174,80.9261,1300.0
2017-09-22 12:20:00,92.79,92.84,92.78,92.82,6280.0,80.9348,80.9785,80.9261,80.961,6280.0
2017-09-22 12:25:00,92.83,92.83,92.79,92.79,3592.0,80.9697,80.9697,80.9348,80.9348,3592.0
2017-09-22 12:30:00,92.79,92.82,92.79,92.81,4766.0,80.9348,80.961,80.9348,80.9523,4766.0
2017-09-22 12:35:00,92.81,92.83,92.8,92.81,4250.0,80.9523,80.9697,80.9436,80.9523,4250.0
2017-09-22 12:40:00,92.82,92.86,92.81,92.85,34378.0,80.961,80.9959,80.9523,80.9872,34378.0
2017-09-22 12:45:00,92.85,92.85,92.82,92.82,2346.0,80.9872,80.9872,80.961,80.961,2346.0
2017-09-22 12:50:00,92.8,92.89,92.8,92.89,4521.0,80.9436,81.0221,80.9436,81.0221,4521.0
2017-09-22 12:55:00,92.88,92.88,92.85,92.87,2806.0,81.0133,81.0133,80.9872,81.0046,2806.0
2017-09-22 13:00:00,92.86,92.86,92.78,92.78,5429.0,80.9959,80.9959,80.9261,80.9261,5429.0
2017-09-22 13:05:00,92.78,92.78,92.7,92.7,2500.0,80.9261,80.9261,80.8563,80.8563,2500.0
2017-09-22 13:10:00,92.72,92.72,92.62,92.66,9400.0,80.8738,80.8738,80.7866,80.8215,9400.0
2017-09-22 13:15:00,92.65,92.71,92.61,92.71,3050.0,80.8127,80.8651,80.7778,80.8651,3050.0
2017-09-22 13:20:00,92.71,92.71,92.68,92.69,2937.0,80.8651,80.8651,80.8389,80.8476,2937.0
2017-09-22 13:25:00,92.72,92.73,92.7,92.71,4399.0,80.8738,80.8825,80.8563,80.8651,4399.0
2017-09-22 13:30:00,92.72,92.75,92.71,92.75,2147.0,80.8738,80.9,80.8651,80.9,2147.0
2017-09-22 13:35:00,92.77,92.78,92.73,92.73,5326.0,80.9174,80.9261,80.8825,80.8825,5326.0
2017-09-22 13:40:00,92.73,92.78,92.73,92.77,5942.0,80.8825,80.9261,80.8825,80.9174,5942.0
2017-09-22 13:45:00,92.76,92.77,92.73,92.74,5722.0,80.9087,80.9174,80.8825,80.8912,5722.0
2017-09-22 13:50:00,92.73,92.74,92.69,92.7,4801.0,80.8825,80.8912,80.8476,80.8563,4801.0
2017-09-22 13:55:00,92.7,92.76,92.69,92.76,18738.0,80.8563,80.9087,80.8476,80.9087,18738.0
2017-09-22 14:00:00,92.8,92.85,92.78,92.85,11304.0,80.9436,80.9872,80.9261,80.9872,11304.0
2017-09-22 14:05:00,92.85,92.92,92.85,92.87,4863.0,80.9872,81.0482,80.9872,81.0046,4863.0
2017-09-22 14:10:00,92.86,92.89,92.84,92.86,6353.0,80.9959,81.0221,80.9785,80.9959,6353.0
2017-09-22 14:15:00,92.88,92.88,92.85,92.85,7069.0,81.0133,81.0133,80.9872,80.9872,7069.0
2017-09-22 14:20:00,92.84,92.89,92.83,92.87,6497.0,80.9785,81.0221,80.9697,81.0046,6497.0
2017-09-22 14:25:00,92.86,92.88,92.85,92.87,6815.0,80.9959,81.0133,80.9872,81.0046,6815.0
2017-09-22 14:30:00,92.87,92.87,92.83,92.85,8038.0,81.0046,81.0046,80.9697,80.9872,8038.0
2017-09-22 14:35:00,92.85,92.86,92.77,92.82,9102.0,80.9872,80.9959,80.9174,80.961,9102.0
2017-09-22 14:40:00,92.82,92.82,92.8,92.81,4908.0,80.961,80.961,80.9436,80.9523,4908.0
2017-09-22 14:45:00,92.8,92.82,92.8,92.81,10574.0,80.9436,80.961,80.9436,80.9523,10574.0
2017-09-22 14:50:00,92.81,92.87,92.8,92.85,9301.0,80.9523,81.0046,80.9436,80.9872,9301.0
2017-09-22 14:55:00,92.86,92.87,92.84,92.86,8850.0,80.9959,81.0046,80.9785,80.9959,8850.0
2017-09-22 15:00:00,92.87,92.87,92.83,92.85,6285.0,81.0046,81.0046,80.9697,80.9872,6285.0
2017-09-22 15:05:00,92.83,92.88,92.83,92.84,6986.0,80.9697,81.0133,80.9697,80.9785,6986.0
2017-09-22 15:10:00,92.84,92.86,92.81,92.85,8411.0,80.9785,80.9959,80.9523,80.9872,8411.0
2017-09-22 15:15:00,92.84,92.86,92.81,92.81,9965.0,80.9785,80.9959,80.9523,80.9523,9965.0
2017-09-22 15:20:00,92.82,92.83,92.81,92.83,6364.0,80.961,80.9697,80.9523,80.9697,6364.0
2017-09-22 15:25:00,92.83,92.86,92.82,92.84,9503.0,80.9697,80.9959,80.961,80.9785,9503.0
2017-09-22 15:30:00,92.84,92.96,92.84,92.96,12393.0,80.9785,81.0831,80.9785,81.0831,12393.0
2017-09-22 15:35:00,92.96,92.96,92.94,92.95,5534.0,81.0831,81.0831,81.0657,81.0744,5534.0
2017-09-22 15:40:00,92.96,92.97,92.94,92.97,9681.0,81.0831,81.0918,81.0657,81.0918,9681.0
2017-09-22 15:45:00,92.97,93.0,92.96,92.98,14630.0,81.0918,81.118,81.0831,81.1006,14630.0
2017-09-22 15:50:00,92.99,93.04,92.99,93.0,17109.0,81.1093,81.1529,81.1093,81.118,17109.0
2017-09-22 15:55:00,93.0,93.12,92.99,93.03,75284.0,81.118,81.2227,81.1093,81.1442,75284.0
2017-09-25 09:30:00,93.05,93.21,93.03,93.07,10933.0,81.1616,81.3012,81.1442,81.1791,10933.0
2017-09-25 09:35:00,93.07,93.07,92.81,92.82,7421.0,81.1791,81.1791,80.9523,80.961,7421.0
2017-09-25 09:40:00,92.86,92.92,92.74,92.77,2661.0,80.9959,81.0482,80.8912,80.9174,2661.0
2017-09-25 09:45:00,92.75,92.75,92.65,92.7,2250.0,80.9,80.9,80.8127,80.8563,2250.0
2017-09-25 09:50:00,92.72,92.73,92.66,92.73,3772.0,80.8738,80.8825,80.8215,80.8825,3772.0
2017-09-25 09:55:00,92.7,92.7,92.6,92.61,7440.0,80.8563,80.8563,80.7691,80.7778,7440.0
2017-09-25 10:00:00,92.64,92.7,92.61,92.69,6424.0,80.804,80.8563,80.7778,80.8476,6424.0
2017-09-25 10:05:00,92.68,92.69,92.65,92.68,2640.0,80.8389,80.8476,80.8127,80.8389,2640.0
2017-09-25 10:10:00,92.66,92.7,92.54,92.55,9891.0,80.8215,80.8563,80.7168,80.7255,9891.0
2017-09-25 10:15:00,92.55,92.6,92.53,92.54,5379.0,80.7255,80.7691,80.7081,80.7168,5379.0
2017-09-25 10:20:00,92.54,92.54,92.48,92.54,6388.0,80.7168,80.7168,80.6645,80.7168,6388.0
2017-09-25 10:25:00,92.54,92.56,92.46,92.5,8879.0,80.7168,80.7342,80.647,80.6819,8879.0
2017-09-25 10:30:00,92.49,92.5,92.47,92.49,3201.0,80.6732,80.6819,80.6557,80.6732,3201.0
2017-09-25 10:35:00,92.49,92.5,92.43,92.47,9634.0,80.6732,80.6819,80.6208,80.6557,9634.0
2017-09-25 10:40:00,92.47,92.48,92.38,92.38,14710.0,80.6557,80.6645,80.5772,80.5772,14710.0
2017-09-25 10:45:00,92.37,92.37,92.22,92.28,15273.0,80.5685,80.5685,80.4377,80.49,15273.0
2017-09-25 10:50:00,92.28,92.28,92.2,92.28,5459.0,80.49,80.49,80.4202,80.49,5459.0
2017-09-25 10:55:00,92.24,92.32,92.23,92.29,7898.0,80.4551,80.5249,80.4464,80.4987,7898.0
2017-09-25 11:00:00,92.3,92.31,92.14,92.17,19752.0,80.5075,80.5162,80.3679,80.3941,19752.0
2017-09-25 11:05:00,92.19,92.37,92.19,92.36,11524.0,80.4115,80.5685,80.4115,80.5598,11524.0
2017-09-25 11:10:00,92.41,92.46,92.35,92.36,3912.0,80.6034,80.647,80.5511,80.5598,3912.0
2017-09-25 11:15:00,92.36,92.41,92.34,92.36,6306.0,80.5598,80.6034,80.5423,80.5598,6306.0
2017-09-25 11:20:00,92.37,92.39,92.32,92.36,4693.0,80.5685,80.586,80.5249,80.5598,4693.0
2017-09-25 11:25:00,92.41,92.5,92.41,92.45,3811.0,80.6034,80.6819,80.6034,80.6383,3811.0
2017-09-25 11:30:00,92.44,92.46,92.42,92.42,3000.0,80.6296,80.647,80.6121,80.6121,3000.0
2017-09-25 11:35:00,92.44,92.51,92.42,92.45,3783.0,80.6296,80.6906,80.6121,80.6383,3783.0
2017-09-25 11:40:00,92.45,92.45,92.35,92.35,4072.0,80.6383,80.6383,80.5511,80.5511,4072.0
2017-09-25 11:45:00,92.33,92.33,92.27,92.32,6143.0,80.5336,80.5336,80.4813,80.5249,6143.0
2017-09-25 11:50:00,92.32,92.32,92.25,92.3,5400.0,80.5249,80.5249,80.4638,80.5075,5400.0
2017-09-25 11:55:00,92.29,92.35,92.27,92.29,3970.0,80.4987,80.5511,80.4813,80.4987,3970.0
2017-09-25 12:00:00,92.3,92.3,92.25,92.25,4920.0,80.5075,80.5075,80.4638,80.4638,4920.0
2017-09-25 12:05:00,92.25,92.27,92.22,92.23,4198.0,80.4638,80.4813,80.4377,80.4464,4198.0
2017-09-25 12:10:00,92.23,92.32,92.21,92.29,12472.0,80.4464,80.5249,80.4289,80.4987,12472.0
2017-09-25 12:15:00,92.28,92.33,92.28,92.33,2520.0,80.49,80.5336,80.49,80.5336,2520.0
2017-09-25 12:20:00,92.32,92.32,92.24,92.28,9759.0,80.5249,80.5249,80.4551,80.49,9759.0
2017-09-25 12:25:00,92.3,92.34,92.3,92.32,3663.0,80.5075,80.5423,80.5075,80.5249,3663.0
2017-09-25 12:30:00,92.31,92.33,92.29,92.29,3542.0,80.5162,80.5336,80.4987,80.4987,3542.0
2017-09-25 12:35:00,92.3,92.33,92.3,92.32,6746.0,80.5075,80.5336,80.5075,80.5249,6746.0
2017-09-25 12:40:00,92.32,92.32,92.3,92.31,3751.0,80.5249,80.5249,80.5075,80.5162,3751.0
2017-09-25 12:45:00,92.31,92.31,92.25,92.26,4107.0,80.5162,80.5162,80.4638,80.4726,4107.0
2017-09-25 12:50:00,92.26,92.36,92.26,92.36,3400.0,80.4726,80.5598,80.4726,80.5598,3400.0
2017-09-25 12:55:00,92.39,92.39,92.34,92.35,2143.0,80.586,80.586,80.5423,80.5511,2143.0
2017-09-25 13:00:00,92.35,92.35,92.31,92.33,4670.0,80.5511,80.5511,80.5162,80.5336,4670.0
2017-09-25 13:05:00,92.33,92.38,92.32,92.34,2240.0,80.5336,80.5772,80.5249,80.5423,2240.0
2017-09-25 13:10:00,92.34,92.34,92.31,92.33,2827.0,80.5423,80.5423,80.5162,80.5336,2827.0
2017-09-25 13:15:00,92.32,92.34,92.32,92.33,1800.0,80.5249,80.5423,80.5249,80.5336,1800.0
2017-09-25 13:20:00,92.32,92.36,92.32,92.35,2860.0,80.5249,80.5598,80.5249,80.5511,2860.0
2017-09-25 13:25:00,92.33,92.42,92.32,92.4,5579.0,80.5336,80.6121,80.5249,80.5947,5579.0
2017-09-25 13:30:00,92.4,92.4,92.37,92.38,3788.0,80.5947,80.5947,80.5685,80.5772,3788.0
2017-09-25 13:35:00,92.41,92.43,92.39,92.4,3753.0,80.6034,80.6208,80.586,80.5947,3753.0
2017-09-25 13:40:00,92.41,92.45,92.4,92.42,5224.0,80.6034,80.6383,80.5947,80.6121,5224.0
2017-09-25 13:45:00,92.42,92.46,92.42,92.46,1700.0,80.6121,80.647,80.6121,80.647,1700.0
2017-09-25 13:50:00,92.47,92.5,92.47,92.47,3144.0,80.6557,80.6819,80.6557,80.6557,3144.0
2017-09-25 13:55:00,92.47,92.47,92.44,92.47,2266.0,80.6557,80.6557,80.6296,80.6557,2266.0
2017-09-25 14:00:00,92.46,92.51,92.46,92.51,5506.0,80.647,80.6906,80.647,80.6906,5506.0
2017-09-25 14:05:00,92.52,92.53,92.51,92.53,3109.0,80.6993,80.7081,80.6906,80.7081,3109.0
2017-09-25 14:10:00,92.52,92.53,92.49,92.49,4200.0,80.6993,80.7081,80.6732,80.6732,4200.0
2017-09-25 14:15:00,92.49,92.55,92.48,92.54,6509.0,80.6732,80.7255,80.6645,80.7168,6509.0
2017-09-25 14:20:00,92.54,92.55,92.53,92.55,4220.0,80.7168,80.7255,80.7081,80.7255,4220.0
2017-09-25 14:25:00,92.56,92.56,92.48,92.49,6997.0,80.7342,80.7342,80.6645,80.6732,6997.0
2017-09-25 14:30:00,92.49,92.51,92.48,92.51,5295.0,80.6732,80.6906,80.6645,80.6906,5295.0
2017-09-25 14:35:00,92.5,92.5,92.45,92.47,7597.0,80.6819,80.6819,80.6383,80.6557,7597.0
2017-09-25 14:40:00,92.46,92.5,92.44,92.44,5638.0,80.647,80.6819,80.6296,80.6296,5638.0
2017-09-25 14:45:00,92.43,92.5,92.43,92.5,3732.0,80.6208,80.6819,80.6208,80.6819,3732.0
2017-09-25 14:50:00,92.48,92.53,92.47,92.51,5200.0,80.6645,80.7081,80.6557,80.6906,5200.0
2017-09-25 14:55:00,92.51,92.58,92.5,92.55,5479.0,80.6906,80.7517,80.6819,80.7255,5479.0
2017-09-25 15:00:00,92.55,92.56,92.51,92.52,8039.0,80.7255,80.7342,80.6906,80.6993,8039.0
2017-09-25 15:05:00,92.52,92.62,92.52,92.61,5751.0,80.6993,80.7866,80.6993,80.7778,5751.0
2017-09-25 15:10:00,92.59,92.6,92.55,92.58,9708.0,80.7604,80.7691,80.7255,80.7517,9708.0
2017-09-25 15:15:00,92.59,92.61,92.55,92.57,7503.0,80.7604,80.7778,80.7255,80.743,7503.0
2017-09-25 15:20:00,92.57,92.6,92.53,92.6,11615.0,80.743,80.7691,80.7081,80.7691,11615.0
2017-09-25 15:25:00,92.61,92.62,92.56,92.58,9769.0,80.7778,80.7866,80.7342,80.7517,9769.0
2017-09-25 15:30:00,92.58,92.68,92.58,92.66,8203.0,80.7517,80.8389,80.7517,80.8215,8203.0
2017-09-25 15:35:00,92.66,92.7,92.66,92.7,15143.0,80.8215,80.8563,80.8215,80.8563,15143.0
2017-09-25 15:40:00,92.7,92.75,92.68,92.75,21908.0,80.8563,80.9,80.8389,80.9,21908.0
2017-09-25 15:45:00,92.75,92.91,92.74,92.9,49310.0,80.9,81.0395,80.8912,81.0308,49310.0
2017-09-25 15:50:00,92.88,92.91,92.84,92.89,40201.0,81.0133,81.0395,80.9785,81.0221,40201.0
2017-09-25 15:55:00,92.9,92.9,92.81,92.85,100900.0,81.0308,81.0308,80.9523,80.9872,100900.0
2017-09-26 09:30:00,92.93,93.06,92.77,92.83,7970.0,81.057,81.1704,80.9174,80.9697,7970.0
2017-09-26 09:35:00,92.94,93.06,92.85,93.05,7729.0,81.0657,81.1704,80.9872,81.1616,7729.0
2017-09-26 09:40:00,93.1,93.17,93.02,93.15,2361.0,81.2052,81.2663,81.1355,81.2489,2361.0
2017-09-26 09:45:00,93.13,93.14,92.99,93.02,4338.0,81.2314,81.2401,81.1093,81.1355,4338.0
2017-09-26 09:50:00,93.05,93.1,92.86,92.89,9183.0,81.1616,81.2052,80.9959,81.0221,9183.0
2017-09-26 09:55:00,92.9,92.94,92.86,92.86,3946.0,81.0308,81.0657,80.9959,80.9959,3946.0
2017-09-26 10:00:00,92.86,92.93,92.85,92.85,3600.0,80.9959,81.057,80.9872,80.9872,3600.0
2017-09-26 10:05:00,92.84,92.98,92.78,92.9,14430.0,80.9785,81.1006,80.9261,81.0308,14430.0
2017-09-26 10:10:00,92.91,92.97,92.91,92.93,1878.0,81.0395,81.0918,81.0395,81.057,1878.0
2017-09-26 10:15:00,92.96,92.99,92.89,92.91,6696.0,81.0831,81.1093,81.0221,81.0395,6696.0
2017-09-26 10:20:00,92.91,92.96,92.87,92.92,8132.0,81.0395,81.0831,81.0046,81.0482,8132.0
2017-09-26 10:25:00,92.93,92.93,92.84,92.88,3033.0,81.057,81.057,80.9785,81.0133,3033.0
2017-09-26 10:30:00,92.85,92.85,92.79,92.84,8521.0,80.9872,80.9872,80.9348,80.9785,8521.0
2017-09-26 10:35:00,92.83,92.91,92.8,92.91,3325.0,80.9697,81.0395,80.9436,81.0395,3325.0
2017-09-26 10:40:00,92.9,92.94,92.87,92.88,5400.0,81.0308,81.0657,81.0046,81.0133,5400.0
2017-09-26 10:45:00,92.87,92.88,92.83,92.86,6782.0,81.0046,81.0133,80.9697,80.9959,6782.0
2017-09-26 10:50:00,92.84,92.88,92.84,92.86,3586.0,80.9785,81.0133,80.9785,80.9959,3586.0
2017-09-26 10:55:00,92.86,92.86,92.77,92.78,7151.0,80.9959,80.9959,80.9174,80.9261,7151.0
2017-09-26 11:00:00,92.77,92.78,92.75,92.76,8725.0,80.9174,80.9261,80.9,80.9087,8725.0
2017-09-26 11:05:00,92.75,92.81,92.75,92.8,5907.0,80.9,80.9523,80.9,80.9436,5907.0
2017-09-26 11:10:00,92.8,92.88,92.79,92.83,3777.0,80.9436,81.0133,80.9348,80.9697,3777.0
2017-09-26 11:15:00,92.84,92.92,92.84,92.89,5080.0,80.9785,81.0482,80.9785,81.0221,5080.0
2017-09-26 11:20:00,92.91,92.91,92.82,92.83,7400.0,81.0395,81.0395,80.961,80.9697,7400.0
2017-09-26 11:25:00,92.82,92.85,92.79,92.85,11253.0,80.961,80.9872,80.9348,80.9872,11253.0
2017-09-26 11:30:00,92.83,92.86,92.8,92.86,2800.0,80.9697,80.9959,80.9436,80.9959,2800.0
2017-09-26 11:35:00,92.86,92.87,92.84,92.87,3812.0,80.9959,81.0046,80.9785,81.0046,3812.0
2017-09-26 11:40:00,92.87,92.89,92.86,92.88,6734.0,81.0046,81.0221,80.9959,81.0133,6734.0
2017-09-26 11:45:00,92.87,92.91,92.86,92.9,1907.0,81.0046,81.0395,80.9959,81.0308,1907.0
2017-09-26 11:50:00,92.9,92.93,92.82,92.82,24739.0,81.0308,81.057,80.961,80.961,24739.0
2017-09-26 11:55:00,92.81,92.85,92.79,92.84,2612.0,80.9523,80.9872,80.9348,80.9785,2612.0
2017-09-26 12:00:00,92.83,92.97,92.83,92.97,1605.0,80.9697,81.0918,80.9697,81.0918,1605.0
2017-09-26 12:05:00,92.95,92.96,92.91,92.91,1733.0,81.0744,81.0831,81.0395,81.0395,1733.0
2017-09-26 12:10:00,92.91,92.92,92.83,92.84,1704.0,81.0395,81.0482,80.9697,80.9785,1704.0
2017-09-26 12:15:00,92.83,92.85,92.79,92.81,2640.0,80.9697,80.9872,80.9348,80.9523,2640.0
2017-09-26 12:20:00,92.8,92.81,92.79,92.79,3020.0,80.9436,80.9523,80.9348,80.9348,3020.0
2017-09-26 12:25:00,92.79,92.81,92.74,92.81,7447.0,80.9348,80.9523,80.8912,80.9523,7447.0
2017-09-26 12:30:00,92.82,92.84,92.8,92.8,2054.0,80.961,80.9785,80.9436,80.9436,2054.0
2017-09-26 12:35:00,92.79,92.8,92.73,92.74,9640.0,80.9348,80.9436,80.8825,80.8912,9640.0
2017-09-26 12:40:00,92.73,92.73,92.69,92.72,11246.0,80.8825,80.8825,80.8476,80.8738,11246.0
2017-09-26 12:45:00,92.73,92.73,92.69,92.72,9386.0,80.8825,80.8825,80.8476,80.8738,9386.0
2017-09-26 12:50:00,92.73,92.73,92.69,92.71,4491.0,80.8825,80.8825,80.8476,80.8651,4491.0
2017-09-26 12:55:00,92.71,92.73,92.7,92.73,3500.0,80.8651,80.8825,80.8563,80.8825,3500.0
2017-09-26 13:00:00,92.74,92.74,92.72,92.73,3217.0,80.8912,80.8912,80.8738,80.8825,3217.0
2017-09-26 13:05:00,92.73,92.74,92.71,92.73,4195.0,80.8825,80.8912,80.8651,80.8825,4195.0
2017-09-26 13:10:00,92.72,92.81,92.71,92.81,5701.0,80.8738,80.9523,80.8651,80.9523,5701.0
2017-09-26 13:15:00,92.82,92.83,92.64,92.64,54390.0,80.961,80.9697,80.804,80.804,54390.0
2017-09-26 13:20:00,92.64,92.65,92.51,92.53,10432.0,80.804,80.8127,80.6906,80.7081,10432.0
2017-09-26 13:25:00,92.54,92.56,92.52,92.55,5203.0,80.7168,80.7342,80.6993,80.7255,5203.0
2017-09-26 13:30:00,92.56,92.63,92.56,92.62,4434.0,80.7342,80.7953,80.7342,80.7866,4434.0
2017-09-26 13:35:00,92.63,92.64,92.61,92.63,4995.0,80.7953,80.804,80.7778,80.7953,4995.0
2017-09-26 13:40:00,92.63,92.75,92.62,92.73,13343.0,80.7953,80.9,80.7866,80.8825,13343.0
2017-09-26 13:45:00,92.73,92.75,92.7,92.71,6899.0,80.8825,80.9,80.8563,80.8651,6899.0
2017-09-26 13:50:00,92.72,92.73,92.7,92.72,7281.0,80.8738,80.8825,80.8563,80.8738,7281.0
2017-09-26 13:55:00,92.73,92.75,92.71,92.75,8103.0,80.8825,80.9,80.8651,80.9,8103.0
2017-09-26 14:00:00,92.74,92.78,92.74,92.75,3273.0,80.8912,80.9261,80.8912,80.9,3273.0
2017-09-26 14:05:00,92.75,92.75,92.67,92.67,18368.0,80.9,80.9,80.8302,80.8302,18368.0
2017-09-26 14:10:00,92.67,92.7,92.64,92.69,7604.0,80.8302,80.8563,80.804,80.8476,7604.0
2017-09-26 14:15:00,92.66,92.69,92.66,92.68,1500.0,80.8215,80.8476,80.8215,80.8389,1500.0
2017-09-26 14:20:00,92.69,92.78,92.69,92.76,4526.0,80.8476,80.9261,80.8476,80.9087,4526.0
2017-09-26 14:25:00,92.75,92.77,92.74,92.76,2617.0,80.9,80.9174,80.8912,80.9087,2617.0
2017-09-26 14:30:00,92.76,92.8,92.73,92.79,6000.0,80.9087,80.9436,80.8825,80.9348,6000.0
2017-09-26 14:35:00,92.8,92.84,92.78,92.78,7947.0,80.9436,80.9785,80.9261,80.9261,7947.0
2017-09-26 14:40:00,92.78,92.8,92.77,92.78,2261.0,80.9261,80.9436,80.9174,80.9261,2261.0
2017-09-26 14:45:00,92.79,92.84,92.77,92.84,13236.0,80.9348,80.9785,80.9174,80.9785,13236.0
2017-09-26 14:50:00,92.84,92.85,92.74,92.76,8257.0,80.9785,80.9872,80.8912,80.9087,8257.0
2017-09-26 14:55:00,92.76,92.79,92.75,92.77,5650.0,80.9087,80.9348,80.9,80.9174,5650.0
2017-09-26 15:00:00,92.78,92.79,92.74,92.77,7137.0,80.9261,80.9348,80.8912,80.9174,7137.0
2017-09-26 15:05:00,92.76,92.76,92.72,92.73,9208.0,80.9087,80.9087,80.8738,80.8825,9208.0
2017-09-26 15:10:00,92.73,92.74,92.7,92.71,3392.0,80.8825,80.8912,80.8563,80.8651,3392.0
2017-09-26 15:15:00,92.71,92.75,92.68,92.73,6334.0,80.8651,80.9,80.8389,80.8825,6334.0
2017-09-26 15:20:00,92.73,92.76,92.72,92.76,4614.0,80.8825,80.9087,80.8738,80.9087,4614.0
2017-09-26 15:25:00,92.75,92.79,92.74,92.79,6630.0,80.9,80.9348,80.8912,80.9348,6630.0
2017-09-26 15:30:00,92.78,92.78,92.75,92.76,7308.0,80.9261,80.9261,80.9,80.9087,7308.0
2017-09-26 15:35:00,92.77,92.78,92.74,92.75,8966.0,80.9174,80.9261,80.8912,80.9,8966.0
2017-09-26 15:40:00,92.75,92.76,92.72,92.72,10492.0,80.9,80.9087,80.8738,80.8738,10492.0
2017-09-26 15:45:00,92.72,92.75,92.71,92.72,14868.0,80.8738,80.9,80.8651,80.8738,14868.0
2017-09-26 15:50:00,92.71,92.75,92.68,92.68,25062.0,80.8651,80.9,80.8389,80.8389,25062.0
2017-09-26 15:55:00,92.69,92.69,92.64,92.66,45898.0,80.8476,80.8476,80.804,80.8215,45898.0
2017-09-27 09:30:00,92.98,93.45,92.98,93.45,21734.0,81.1006,81.5105,81.1006,81.5105,21734.0
2017-09-27 09:35:00,93.36,93.44,92.84,92.96,5139.0,81.432,81.5018,80.9785,81.0831,5139.0
2017-09-27 09:40:00,93.02,93.02,92.85,92.85,6774.0,81.1355,81.1355,80.9872,80.9872,6774.0
2017-09-27 09:45:00,92.87,93.1,92.85,93.06,4977.0,81.0046,81.2052,80.9872,81.1704,4977.0
2017-09-27 09:50:00,93.12,93.26,93.05,93.18,6080.0,81.2227,81.3448,81.1616,81.275,6080.0
2017-09-27 09:55:00,93.08,93.22,93.03,93.18,2390.0,81.1878,81.3099,81.1442,81.275,2390.0
2017-09-27 10:00:00,93.21,93.24,93.15,93.2,6395.0,81.3012,81.3274,81.2489,81.2925,6395.0
2017-09-27 10:05:00,93.19,93.25,93.18,93.2,8433.0,81.2837,81.3361,81.275,81.2925,8433.0
2017-09-27 10:10:00,93.2,93.23,93.13,93.16,18757.0,81.2925,81.3186,81.2314,81.2576,18757.0
2017-09-27 10:15:00,93.16,93.24,93.16,93.18,1764.0,81.2576,81.3274,81.2576,81.275,1764.0
2017-09-27 10:20:00,93.17,93.19,93.08,93.08,2921.0,81.2663,81.2837,81.1878,81.1878,2921.0
2017-09-27 10:25:00,93.1,93.19,93.07,93.11,12579.0,81.2052,81.2837,81.1791,81.214,12579.0
2017-09-27 10:30:00,93.09,93.15,93.06,93.1,21522.0,81.1965,81.2489,81.1704,81.2052,21522.0
2017-09-27 10:35:00,93.11,93.14,93.0,93.01,18509.0,81.214,81.2401,81.118,81.1267,18509.0
2017-09-27 10:40:00,92.98,92.98,92.88,92.88,2590.0,81.1006,81.1006,81.0133,81.0133,2590.0
2017-09-27 10:45:00,92.95,93.07,92.91,93.05,5500.0,81.0744,81.1791,81.0395,81.1616,5500.0
2017-09-27 10:50:00,93.06,93.1,92.94,92.94,7689.0,81.1704,81.2052,81.0657,81.0657,7689.0
2017-09-27 10:55:00,92.94,92.94,92.78,92.82,6288.0,81.0657,81.0657,80.9261,80.961,6288.0
2017-09-27 11:00:00,92.85,92.92,92.82,92.88,7220.0,80.9872,81.0482,80.961,81.0133,7220.0
2017-09-27 11:05:00,92.9,92.9,92.85,92.9,5254.0,81.0308,81.0308,80.9872,81.0308,5254.0
2017-09-27 11:10:00,92.9,92.97,92.9,92.95,7482.0,81.0308,81.0918,81.0308,81.0744,7482.0
2017-09-27 11:15:00,92.93,93.0,92.93,93.0,3840.0,81.057,81.118,81.057,81.118,3840.0
2017-09-27 11:20:00,93.0,93.02,92.97,92.97,4400.0,81.118,81.1355,81.0918,81.0918,4400.0
2017-09-27 11:25:00,92.96,92.99,92.95,92.97,6115.0,81.0831,81.1093,81.0744,81.0918,6115.0
2017-09-27 11:30:00,92.98,93.01,92.95,92.97,8174.0,81.1006,81.1267,81.0744,81.0918,8174.0
2017-09-27 11:35:00,92.97,93.0,92.96,92.96,2200.0,81.0918,81.118,81.0831,81.0831,2200.0
2017-09-27 11:40:00,92.96,92.98,92.95,92.95,3798.0,81.0831,81.1006,81.0744,81.0744,3798.0
2017-09-27 11:45:00,92.95,92.96,92.91,92.91,14794.0,81.0744,81.0831,81.0395,81.0395,14794.0
2017-09-27 11:50:00,92.92,92.97,92.9,92.96,7152.0,81.0482,81.0918,81.0308,81.0831,7152.0
2017-09-27 11:55:00,92.96,93.03,92.96,93.0,6952.0,81.0831,81.1442,81.0831,81.118,6952.0
2017-09-27 12:00:00,92.99,93.01,92.97,92.97,4975.0,81.1093,81.1267,81.0918,81.0918,4975.0
2017-09-27 12:05:00,92.96,92.96,92.91,92.95,13455.0,81.0831,81.0831,81.0395,81.0744,13455.0
2017-09-27 12:10:00,92.94,92.95,92.89,92.91,6949.0,81.0657,81.0744,81.0221,81.0395,6949.0
2017-09-27 12:15:00,92.92,92.92,92.89,92.9,3865.0,81.0482,81.0482,81.0221,81.0308,3865.0
2017-09-27 12:20:00,92.9,92.95,92.89,92.94,4506.0,81.0308,81.0744,81.0221,81.0657,4506.0
2017-09-27 12:25:00,92.95,92.95,92.89,92.9,4896.0,81.0744,81.0744,81.0221,81.0308,4896.0
2017-09-27 12:30:00,92.9,92.94,92.9,92.91,10335.0,81.0308,81.0657,81.0308,81.0395,10335.0
2017-09-27 12:35:00,92.9,92.91,92.9,92.91,10290.0,81.0308,81.0395,81.0308,81.0395,10290.0
2017-09-27 12:40:00,92.91,92.95,92.9,92.93,8850.0,81.0395,81.0744,81.0308,81.057,8850.0
2017-09-27 12:45:00,92.92,92.96,92.91,92.93,1909.0,81.0482,81.0831,81.0395,81.057,1909.0
2017-09-27 12:50:00,92.94,92.96,92.92,92.93,9744.0,81.0657,81.0831,81.0482,81.057,9744.0
2017-09-27 12:55:00,92.92,92.96,92.91,92.91,12298.0,81.0482,81.0831,81.0395,81.0395,12298.0
2017-09-27 13:00:00,92.91,92.91,92.9,92.9,5094.0,81.0395,81.0395,81.0308,81.0308,5094.0
2017-09-27 13:05:00,92.89,92.9,92.88,92.88,755.0,81.0221,81.0308,81.0133,81.0133,755.0
2017-09-27 13:10:00,92.88,92.9,92.88,92.89,5689.0,81.0133,81.0308,81.0133,81.0221,5689.0
2017-09-27 13:15:00,92.89,92.94,92.89,92.93,6727.0,81.0221,81.0657,81.0221,81.057,6727.0
2017-09-27 13:20:00,92.92,93.0,92.92,92.99,4722.0,81.0482,81.118,81.0482,81.1093,4722.0
2017-09-27 13:25:00,92.99,93.0,92.97,92.99,3889.0,81.1093,81.118,81.0918,81.1093,3889.0
2017-09-27 13:30:00,92.98,93.01,92.98,92.98,3097.0,81.1006,81.1267,81.1006,81.1006,3097.0
2017-09-27 13:35:00,93.0,93.02,92.99,93.02,1387.0,81.118,81.1355,81.1093,81.1355,1387.0
2017-09-27 13:40:00,92.99,93.01,92.97,92.99,3002.0,81.1093,81.1267,81.0918,81.1093,3002.0
2017-09-27 13:45:00,92.98,93.01,92.97,93.01,4449.0,81.1006,81.1267,81.0918,81.1267,4449.0
2017-09-27 13:50:00,93.02,93.02,93.0,93.02,3108.0,81.1355,81.1355,81.118,81.1355,3108.0
2017-09-27 13:55:00,93.02,93.06,93.0,93.06,3430.0,81.1355,81.1704,81.118,81.1704,3430.0
2017-09-27 14:00:00,93.04,93.09,93.04,93.08,7025.0,81.1529,81.1965,81.1529,81.1878,7025.0
2017-09-27 14:05:00,93.09,93.1,93.08,93.1,2289.0,81.1965,81.2052,81.1878,81.2052,2289.0
2017-09-27 14:10:00,93.09,93.16,93.09,93.16,4249.0,81.1965,81.2576,81.1965,81.2576,4249.0
2017-09-27 14:15:00,93.17,93.23,93.16,93.19,7193.0,81.2663,81.3186,81.2576,81.2837,7193.0
2017-09-27 14:20:00,93.2,93.2,93.17,93.18,3341.0,81.2925,81.2925,81.2663,81.275,3341.0
2017-09-27 14:25:00,93.17,93.22,93.16,93.19,6726.0,81.2663,81.3099,81.2576,81.2837,6726.0
2017-09-27 14:30:00,93.19,93.2,93.14,93.14,7751.0,81.2837,81.2925,81.2401,81.2401,7751.0
2017-09-27 14:35:00,93.13,93.13,93.06,93.06,3449.0,81.2314,81.2314,81.1704,81.1704,3449.0
2017-09-27 14:40:00,93.07,93.07,93.02,93.02,2873.0,81.1791,81.1791,81.1355,81.1355,2873.0
2017-09-27 14:45:00,93.03,93.05,93.02,93.04,2000.0,81.1442,81.1616,81.1355,81.1529,2000.0
2017-09-27 14:50:00,93.03,93.09,93.03,93.08,6532.0,81.1442,81.1965,81.1442,81.1878,6532.0
2017-09-27 14:55:00,93.09,93.11,93.07,93.1,3743.0,81.1965,81.214,81.1791,81.2052,3743.0
2017-09-27 15:00:00,93.11,93.15,93.09,93.15,4097.0,81.214,81.2489,81.1965,81.2489,4097.0
2017-09-27 15:05:00,93.13,93.18,93.12,93.17,4821.0,81.2314,81.275,81.2227,81.2663,4821.0
2017-09-27 15:10:00,93.17,93.24,93.16,93.23,7622.0,81.2663,81.3274,81.2576,81.3186,7622.0
2017-09-27 15:15:00,93.23,93.26,93.22,93.26,6144.0,81.3186,81.3448,81.3099,81.3448,6144.0
2017-09-27 15:20:00,93.28,93.29,93.26,93.28,7111.0,81.3622,81.371,81.3448,81.3622,7111.0
2017-09-27 15:25:00,93.27,93.28,93.25,93.27,7567.0,81.3535,81.3622,81.3361,81.3535,7567.0
2017-09-27 15:30:00,93.27,93.28,93.2,93.21,17163.0,81.3535,81.3622,81.2925,81.3012,17163.0
2017-09-27 15:35:00,93.21,93.22,93.18,93.2,11740.0,81.3012,81.3099,81.275,81.2925,11740.0
2017-09-27 15:40:00,93.2,93.21,93.13,93.13,14561.0,81.2925,81.3012,81.2314,81.2314,14561.0
2017-09-27 15:45:00,93.13,93.14,93.06,93.07,13823.0,81.2314,81.2401,81.1704,81.1791,13823.0
2017-09-27 15:50:00,93.06,93.07,93.03,93.05,20437.0,81.1704,81.1791,81.1442,81.1616,20437.0
2017-09-27 15:55:00,93.05,93.05,92.99,93.0,60611.0,81.1616,81.1616,81.1093,81.118,60611.0
2017-09-28 09:30:00,92.57,92.97,92.57,92.96,9924.0,80.743,81.0918,80.743,81.0831,9924.0
2017-09-28 09:35:00,92.78,92.81,92.59,92.59,6329.0,80.9261,80.9523,80.7604,80.7604,6329.0
2017-09-28 09:40:00,92.6,92.81,92.6,92.69,5743.0,80.7691,80.9523,80.7691,80.8476,5743.0
2017-09-28 09:45:00,92.69,92.76,92.52,92.64,7621.0,80.8476,80.9087,80.6993,80.804,7621.0
2017-09-28 09:50:00,92.66,92.68,92.61,92.64,6709.0,80.8215,80.8389,80.7778,80.804,6709.0
2017-09-28 09:55:00,92.63,92.8,92.59,92.73,26393.0,80.7953,80.9436,80.7604,80.8825,26393.0
2017-09-28 10:00:00,92.75,92.93,92.72,92.78,12887.0,80.9,81.057,80.8738,80.9261,12887.0
2017-09-28 10:05:00,92.73,92.88,92.73,92.79,9274.0,80.8825,81.0133,80.8825,80.9348,9274.0
2017-09-28 10:10:00,92.79,92.9,92.75,92.88,15195.0,80.9348,81.0308,80.9,81.0133,15195.0
2017-09-28 10:15:00,92.86,92.98,92.85,92.97,7803.0,80.9959,81.1006,80.9872,81.0918,7803.0
2017-09-28 10:20:00,92.95,93.21,92.95,93.18,15154.0,81.0744,81.3012,81.0744,81.275,15154.0
2017-09-28 10:25:00,93.19,93.23,93.15,93.16,12460.0,81.2837,81.3186,81.2489,81.2576,12460.0
2017-09-28 10:30:00,93.15,93.2,93.12,93.15,28388.0,81.2489,81.2925,81.2227,81.2489,28388.0
2017-09-28 10:35:00,93.15,93.28,93.14,93.2,19684.0,81.2489,81.3622,81.2401,81.2925,19684.0
2017-09-28 10:40:00,93.19,93.22,93.16,93.2,4020.0,81.2837,81.3099,81.2576,81.2925,4020.0
2017-09-28 10:45:00,93.22,93.38,93.17,93.33,12166.0,81.3099,81.4495,81.2663,81.4059,12166.0
2017-09-28 10:50:00,93.3,93.35,93.14,93.14,2805.0,81.3797,81.4233,81.2401,81.2401,2805.0
2017-09-28 10:55:00,93.14,93.23,93.12,93.21,12644.0,81.2401,81.3186,81.2227,81.3012,12644.0
2017-09-28 11:00:00,93.24,93.24,93.17,93.2,7043.0,81.3274,81.3274,81.2663,81.2925,7043.0
2017-09-28 11:05:00,93.2,93.23,93.13,93.2,7690.0,81.2925,81.3186,81.2314,81.2925,7690.0
2017-09-28 11:10:00,93.2,93.25,93.18,93.21,7991.0,81.2925,81.3361,81.275,81.3012,7991.0
2017-09-28 11:15:00,93.2,93.25,93.19,93.23,5523.0,81.2925,81.3361,81.2837,81.3186,5523.0
2017-09-28 11:20:00,93.23,93.37,93.22,93.34,9034.0,81.3186,81.4407,81.3099,81.4146,9034.0
2017-09-28 11:25:00,93.35,93.38,93.33,93.33,4976.0,81.4233,81.4495,81.4059,81.4059,4976.0
2017-09-28 11:30:00,93.36,93.39,93.23,93.23,8428.0,81.432,81.4582,81.3186,81.3186,8428.0
2017-09-28 11:35:00,93.24,93.26,93.15,93.15,2800.0,81.3274,81.3448,81.2489,81.2489,2800.0
2017-09-28 11:40:00,93.12,93.18,93.09,93.09,1803.0,81.2227,81.275,81.1965,81.1965,1803.0
2017-09-28 11:45:00,93.09,93.17,93.08,93.17,2508.0,81.1965,81.2663,81.1878,81.2663,2508.0
2017-09-28 11:50:00,93.19,93.19,93.14,93.16,5150.0,81.2837,81.2837,81.2401,81.2576,5150.0
2017-09-28 11:55:00,93.16,93.22,93.14,93.22,6478.0,81.2576,81.3099,81.2401,81.3099,6478.0
2017-09-28 12:00:00,93.22,93.22,93.12,93.13,8358.0,81.3099,81.3099,81.2227,81.2314,8358.0
2017-09-28 12:05:00,93.13,93.16,93.11,93.11,3370.0,81.2314,81.2576,81.214,81.214,3370.0
2017-09-28 12:10:00,93.11,93.11,93.07,93.1,2096.0,81.214,81.214,81.1791,81.2052,2096.0
2017-09-28 12:15:00,93.09,93.19,93.09,93.12,15054.0,81.1965,81.2837,81.1965,81.2227,15054.0
2017-09-28 12:20:00,93.11,93.12,93.06,93.06,4269.0,81.214,81.2227,81.1704,81.1704,4269.0
2017-09-28 12:25:00,93.09,93.1,93.02,93.02,1710.0,81.1965,81.2052,81.1355,81.1355,1710.0
2017-09-28 12:30:00,93.03,93.06,92.98,93.03,3954.0,81.1442,81.1704,81.1006,81.1442,3954.0
2017-09-28 12:35:00,93.01,93.01,92.96,92.98,2100.0,81.1267,81.1267,81.0831,81.1006,2100.0
2017-09-28 12:40:00,92.98,92.98,92.91,92.94,2729.0,81.1006,81.1006,81.0395,81.0657,2729.0
2017-09-28 12:45:00,92.94,92.94,92.9,92.9,1281.0,81.0657,81.0657,81.0308,81.0308,1281.0
2017-09-28 12:50:00,92.89,92.9,92.85,92.89,2920.0,81.0221,81.0308,80.9872,81.0221,2920.0
2017-09-28 12:55:00,92.9,92.91,92.89,92.9,1200.0,81.0308,81.0395,81.0221,81.0308,1200.0
2017-09-28 13:00:00,92.9,92.9,92.82,92.83,3362.0,81.0308,81.0308,80.961,80.9697,3362.0
2017-09-28 13:05:00,92.83,92.86,92.82,92.86,2100.0,80.9697,80.9959,80.961,80.9959,2100.0
2017-09-28 13:10:00,92.86,92.86,92.84,92.86,1500.0,80.9959,80.9959,80.9785,80.9959,1500.0
2017-09-28 13:15:00,92.87,92.88,92.86,92.86,2491.0,81.0046,81.0133,80.9959,80.9959,2491.0
2017-09-28 13:20:00,92.86,92.9,92.85,92.9,2200.0,80.9959,81.0308,80.9872,81.0308,2200.0
2017-09-28 13:25:00,92.9,92.92,92.89,92.9,700.0,81.0308,81.0482,81.0221,81.0308,700.0
2017-09-28 13:30:00,92.9,92.91,92.86,92.91,2216.0,81.0308,81.0395,80.9959,81.0395,2216.0
2017-09-28 13:35:00,92.92,93.0,92.92,93.0,6088.0,81.0482,81.118,81.0482,81.118,6088.0
2017-09-28 13:40:00,92.98,93.07,92.98,93.06,5940.0,81.1006,81.1791,81.1006,81.1704,5940.0
2017-09-28 13:45:00,93.06,93.11,93.05,93.09,6931.0,81.1704,81.214,81.1616,81.1965,6931.0
2017-09-28 13:50:00,93.08,93.14,93.08,93.13,4471.0,81.1878,81.2401,81.1878,81.2314,4471.0
2017-09-28 13:55:00,93.13,93.2,93.12,93.2,6906.0,81.2314,81.2925,81.2227,81.2925,6906.0
2017-09-28 14:00:00,93.2,93.24,93.2,93.23,5730.0,81.2925,81.3274,81.2925,81.3186,5730.0
2017-09-28 14:05:00,93.22,93.22,93.2,93.22,3597.0,81.3099,81.3099,81.2925,81.3099,3597.0
2017-09-28 14:10:00,93.22,93.24,93.18,93.22,6901.0,81.3099,81.3274,81.275,81.3099,6901.0
2017-09-28 14:15:00,93.21,93.22,93.18,93.18,6729.0,81.3012,81.3099,81.275,81.275,6729.0
2017-09-28 14:20:00,93.17,93.18,93.14,93.17,14817.0,81.2663,81.275,81.2401,81.2663,14817.0
2017-09-28 14:25:00,93.16,93.17,93.13,93.13,6273.0,81.2576,81.2663,81.2314,81.2314,6273.0
2017-09-28 14:30:00,93.14,93.21,93.14,93.19,7250.0,81.2401,81.3012,81.2401,81.2837,7250.0
2017-09-28 14:35:00,93.19,93.23,93.16,93.23,5894.0,81.2837,81.3186,81.2576,81.3186,5894.0
2017-09-28 14:40:00,93.23,93.27,93.19,93.25,5121.0,81.3186,81.3535,81.2837,81.3361,5121.0
2017-09-28 14:45:00,93.26,93.29,93.21,93.22,6252.0,81.3448,81.371,81.3012,81.3099,6252.0
2017-09-28 14:50:00,93.21,93.22,93.16,93.16,1600.0,81.3012,81.3099,81.2576,81.2576,1600.0
2017-09-28 14:55:00,93.16,93.17,93.14,93.14,2000.0,81.2576,81.2663,81.2401,81.2401,2000.0
2017-09-28 15:00:00,93.14,93.18,93.11,93.18,2251.0,81.2401,81.275,81.214,81.275,2251.0
2017-09-28 15:05:00,93.19,93.26,93.18,93.25,7782.0,81.2837,81.3448,81.275,81.3361,7782.0
2017-09-28 15:10:00,93.25,93.29,93.25,93.29,7195.0,81.3361,81.371,81.3361,81.371,7195.0
2017-09-28 15:15:00,93.3,93.35,93.3,93.3,5955.0,81.3797,81.4233,81.3797,81.3797,5955.0
2017-09-28 15:20:00,93.32,93.32,93.25,93.26,5580.0,81.3971,81.3971,81.3361,81.3448,5580.0
2017-09-28 15:25:00,93.26,93.27,93.24,93.24,2910.0,81.3448,81.3535,81.3274,81.3274,2910.0
2017-09-28 15:30:00,93.25,93.25,93.2,93.21,6375.0,81.3361,81.3361,81.2925,81.3012,6375.0
2017-09-28 15:35:00,93.22,93.22,93.16,93.19,10414.0,81.3099,81.3099,81.2576,81.2837,10414.0
2017-09-28 15:40:00,93.19,93.21,93.19,93.2,10952.0,81.2837,81.3012,81.2837,81.2925,10952.0
2017-09-28 15:45:00,93.2,93.23,93.19,93.2,24496.0,81.2925,81.3186,81.2837,81.2925,24496.0
2017-09-28 15:50:00,93.19,93.3,93.18,93.3,28898.0,81.2837,81.3797,81.275,81.3797,28898.0
2017-09-28 15:55:00,93.29,93.35,93.28,93.3,60555.0,81.371,81.4233,81.3622,81.3797,60555.0
2017-09-29 09:30:00,93.36,93.51,93.0,93.45,21943.0,81.432,81.5629,81.118,81.5105,21943.0
2017-09-29 09:35:00,93.49,93.57,93.39,93.52,9218.0,81.5454,81.6152,81.4582,81.5716,9218.0
2017-09-29 09:40:00,93.51,93.57,93.47,93.56,2912.0,81.5629,81.6152,81.528,81.6065,2912.0
2017-09-29 09:45:00,93.58,93.58,93.42,93.49,4000.0,81.6239,81.6239,81.4844,81.5454,4000.0
2017-09-29 09:50:00,93.51,93.51,93.29,93.36,4320.0,81.5629,81.5629,81.371,81.432,4320.0
2017-09-29 09:55:00,93.39,93.39,93.29,93.31,5412.0,81.4582,81.4582,81.371,81.3884,5412.0
2017-09-29 10:00:00,93.28,93.37,93.2,93.37,9613.0,81.3622,81.4407,81.2925,81.4407,9613.0
2017-09-29 10:05:00,93.37,93.57,93.37,93.57,1600.0,81.4407,81.6152,81.4407,81.6152,1600.0
2017-09-29 10:10:00,93.57,93.57,93.48,93.51,3650.0,81.6152,81.6152,81.5367,81.5629,3650.0
2017-09-29 10:15:00,93.49,93.52,93.43,93.45,4455.0,81.5454,81.5716,81.4931,81.5105,4455.0
2017-09-29 10:20:00,93.46,93.51,93.46,93.5,2600.0,81.5192,81.5629,81.5192,81.5541,2600.0
2017-09-29 10:25:00,93.49,93.5,93.45,93.47,2738.0,81.5454,81.5541,81.5105,81.528,2738.0
2017-09-29 10:30:00,93.46,93.52,93.44,93.52,7910.0,81.5192,81.5716,81.5018,81.5716,7910.0
2017-09-29 10:35:00,93.45,93.5,93.44,93.5,2298.0,81.5105,81.5541,81.5018,81.5541,2298.0
2017-09-29 10:40:00,93.53,93.53,93.48,93.48,500.0,81.5803,81.5803,81.5367,81.5367,500.0
2017-09-29 10:45:00,93.5,93.52,93.45,93.45,2684.0,81.5541,81.5716,81.5105,81.5105,2684.0
2017-09-29 10:50:00,93.46,93.54,93.46,93.54,9467.0,81.5192,81.589,81.5192,81.589,9467.0
2017-09-29 10:55:00,93.51,93.54,93.49,93.51,2250.0,81.5629,81.589,81.5454,81.5629,2250.0
2017-09-29 11:00:00,93.51,93.52,93.49,93.51,2385.0,81.5629,81.5716,81.5454,81.5629,2385.0
2017-09-29 11:05:00,93.51,93.52,93.38,93.38,9493.0,81.5629,81.5716,81.4495,81.4495,9493.0
2017-09-29 11:10:00,93.38,93.4,93.35,93.37,3400.0,81.4495,81.4669,81.4233,81.4407,3400.0
2017-09-29 11:15:00,93.39,93.42,93.37,93.39,1904.0,81.4582,81.4844,81.4407,81.4582,1904.0
2017-09-29 11:20:00,93.4,93.46,93.39,93.4,16800.0,81.4669,81.5192,81.4582,81.4669,16800.0
2017-09-29 11:25:00,93.42,93.47,93.38,93.44,3073.0,81.4844,81.528,81.4495,81.5018,3073.0
2017-09-29 11:30:00,93.42,93.43,93.37,93.41,2881.0,81.4844,81.4931,81.4407,81.4756,2881.0
2017-09-29 11:35:00,93.45,93.46,93.36,93.39,3606.0,81.5105,81.5192,81.432,81.4582,3606.0
2017-09-29 11:40:00,93.37,93.37,93.34,93.36,2697.0,81.4407,81.4407,81.4146,81.432,2697.0
2017-09-29 11:45:00,93.39,93.5,93.39,93.47,10394.0,81.4582,81.5541,81.4582,81.528,10394.0
2017-09-29 11:50:00,93.46,93.51,93.46,93.5,1000.0,81.5192,81.5629,81.5192,81.5541,1000.0
2017-09-29 11:55:00,93.49,93.53,93.47,93.52,8721.0,81.5454,81.5803,81.528,81.5716,8721.0
2017-09-29 12:00:00,93.52,93.55,93.48,93.5,7521.0,81.5716,81.5977,81.5367,81.5541,7521.0
2017-09-29 12:05:00,93.5,93.51,93.5,93.51,2143.0,81.5541,81.5629,81.5541,81.5629,2143.0
2017-09-29 12:10:00,93.5,93.5,93.48,93.5,3382.0,81.5541,81.5541,81.5367,81.5541,3382.0
2017-09-29 12:15:00,93.49,93.55,93.44,93.48,28039.0,81.5454,81.5977,81.5018,81.5367,28039.0
2017-09-29 12:20:00,93.47,93.48,93.47,93.47,2124.0,81.528,81.5367,81.528,81.528,2124.0
2017-09-29 12:25:00,93.48,93.5,93.47,93.49,8843.0,81.5367,81.5541,81.528,81.5454,8843.0
2017-09-29 12:30:00,93.49,93.59,93.49,93.55,35339.0,81.5454,81.6326,81.5454,81.5977,35339.0
2017-09-29 12:35:00,93.53,93.54,93.51,93.51,2244.0,81.5803,81.589,81.5629,81.5629,2244.0
2017-09-29 12:40:00,93.55,93.55,93.51,93.52,469.0,81.5977,81.5977,81.5629,81.5716,469.0
2017-09-29 12:45:00,93.54,93.55,93.53,93.53,2046.0,81.589,81.5977,81.5803,81.5803,2046.0
2017-09-29 12:50:00,93.55,93.56,93.53,93.54,2716.0,81.5977,81.6065,81.5803,81.589,2716.0
2017-09-29 12:55:00,93.53,93.62,93.53,93.57,4669.0,81.5803,81.6588,81.5803,81.6152,4669.0
2017-09-29 13:00:00,93.6,93.63,93.54,93.58,10620.0,81.6414,81.6675,81.589,81.6239,10620.0
2017-09-29 13:05:00,93.57,93.61,93.53,93.58,3321.0,81.6152,81.6501,81.5803,81.6239,3321.0
2017-09-29 13:10:00,93.59,93.63,93.58,93.6,3335.0,81.6326,81.6675,81.6239,81.6414,3335.0
2017-09-29 13:15:00,93.58,93.65,93.55,93.55,55495.0,81.6239,81.685,81.5977,81.5977,55495.0
2017-09-29 13:20:00,93.55,93.57,93.53,93.55,3444.0,81.5977,81.6152,81.5803,81.5977,3444.0
2017-09-29 13:25:00,93.55,93.59,93.55,93.58,3909.0,81.5977,81.6326,81.5977,81.6239,3909.0
2017-09-29 13:30:00,93.57,93.64,93.57,93.64,4200.0,81.6152,81.6762,81.6152,81.6762,4200.0
2017-09-29 13:35:00,93.63,93.65,93.6,93.64,6916.0,81.6675,81.685,81.6414,81.6762,6916.0
2017-09-29 13:40:00,93.64,93.64,93.57,93.58,6209.0,81.6762,81.6762,81.6152,81.6239,6209.0
2017-09-29 13:45:00,93.57,93.6,93.55,93.59,9897.0,81.6152,81.6414,81.5977,81.6326,9897.0
2017-09-29 13:50:00,93.59,93.63,93.57,93.63,3100.0,81.6326,81.6675,81.6152,81.6675,3100.0
2017-09-29 13:55:00,93.62,93.62,93.57,93.59,22228.0,81.6588,81.6588,81.6152,81.6326,22228.0
2017-09-29 14:00:00,93.59,93.6,93.52,93.53,5900.0,81.6326,81.6414,81.5716,81.5803,5900.0
2017-09-29 14:05:00,93.52,93.52,93.45,93.46,8920.0,81.5716,81.5716,81.5105,81.5192,8920.0
2017-09-29 14:10:00,93.46,93.57,93.45,93.47,12673.0,81.5192,81.6152,81.5105,81.528,12673.0
2017-09-29 14:15:00,93.47,93.6,93.46,93.5,25585.0,81.528,81.6414,81.5192,81.5541,25585.0
2017-09-29 14:20:00,93.48,93.53,93.47,93.52,9107.0,81.5367,81.5803,81.528,81.5716,9107.0
2017-09-29 14:25:00,93.54,93.54,93.51,93.53,2886.0,81.589,81.589,81.5629,81.5803,2886.0
2017-09-29 14:30:00,93.53,93.54,93.49,93.51,8835.0,81.5803,81.589,81.5454,81.5629,8835.0
2017-09-29 14:35:00,93.5,93.51,93.5,93.5,4828.0,81.5541,81.5629,81.5541,81.5541,4828.0
2017-09-29 14:40:00,93.49,93.5,93.45,93.46,6903.0,81.5454,81.5541,81.5105,81.5192,6903.0
2017-09-29 14:45:00,93.47,93.52,93.47,93.52,3633.0,81.528,81.5716,81.528,81.5716,3633.0
2017-09-29 14:50:00,93.53,93.53,93.49,93.49,6286.0,81.5803,81.5803,81.5454,81.5454,6286.0
2017-09-29 14:55:00,93.51,93.53,93.49,93.49,2257.0,81.5629,81.5803,81.5454,81.5454,2257.0
2017-09-29 15:00:00,93.49,93.53,93.47,93.52,12516.0,81.5454,81.5803,81.528,81.5716,12516.0
2017-09-29 15:05:00,93.52,93.52,93.48,93.48,13237.0,81.5716,81.5716,81.5367,81.5367,13237.0
2017-09-29 15:10:00,93.48,93.49,93.39,93.4,11595.0,81.5367,81.5454,81.4582,81.4669,11595.0
2017-09-29 15:15:00,93.4,93.4,93.25,93.27,18310.0,81.4669,81.4669,81.3361,81.3535,18310.0
2017-09-29 15:20:00,93.27,93.27,93.21,93.24,17902.0,81.3535,81.3535,81.3012,81.3274,17902.0
2017-09-29 15:25:00,93.25,93.33,93.25,93.33,6310.0,81.3361,81.4059,81.3361,81.4059,6310.0
2017-09-29 15:30:00,93.3,93.32,93.28,93.3,15837.0,81.3797,81.3971,81.3622,81.3797,15837.0
2017-09-29 15:35:00,93.31,93.33,93.3,93.31,13766.0,81.3884,81.4059,81.3797,81.3884,13766.0
2017-09-29 15:40:00,93.31,93.34,93.3,93.31,12096.0,81.3884,81.4146,81.3797,81.3884,12096.0
2017-09-29 15:45:00,93.31,93.32,93.29,93.29,17517.0,81.3884,81.3971,81.371,81.371,17517.0
2017-09-29 15:50:00,93.29,93.36,93.28,93.33,30558.0,81.371,81.432,81.3622,81.4059,30558.0
2017-09-29 15:55:00,93.33,93.42,93.31,93.38,75494.0,81.4059,81.4844,81.3884,81.4495,75494.0
2017-10-02 09:30:00,93.46,93.69,93.27,93.69,32250.0,81.5192,81.7199,81.3535,81.7199,32250.0
2017-10-02 09:35:00,93.69,93.8,93.64,93.68,4293.0,81.7199,81.8158,81.6762,81.7111,4293.0
2017-10-02 09:40:00,93.7,93.8,93.69,93.76,6418.0,81.7286,81.8158,81.7199,81.7809,6418.0
2017-10-02 09:45:00,93.73,93.85,93.7,93.73,8043.0,81.7547,81.8594,81.7286,81.7547,8043.0
2017-10-02 09:50:00,93.73,93.76,93.59,93.7,7977.0,81.7547,81.7809,81.6326,81.7286,7977.0
2017-10-02 09:55:00,93.72,93.77,93.68,93.71,22700.0,81.746,81.7896,81.7111,81.7373,22700.0
2017-10-02 10:00:00,93.7,93.74,93.66,93.7,16716.0,81.7286,81.7635,81.6937,81.7286,16716.0
2017-10-02 10:05:00,93.72,93.8,93.71,93.79,12145.0,81.746,81.8158,81.7373,81.8071,12145.0
2017-10-02 10:10:00,93.79,93.86,93.66,93.66,30514.0,81.8071,81.8681,81.6937,81.6937,30514.0
2017-10-02 10:15:00,93.65,93.73,93.65,93.68,7821.0,81.685,81.7547,81.685,81.7111,7821.0
2017-10-02 10:20:00,93.69,93.8,93.69,93.78,6547.0,81.7199,81.8158,81.7199,81.7984,6547.0
2017-10-02 10:25:00,93.77,93.8,93.71,93.72,2984.0,81.7896,81.8158,81.7373,81.746,2984.0
2017-10-02 10:30:00,93.71,93.75,93.64,93.75,7567.0,81.7373,81.7722,81.6762,81.7722,7567.0
2017-10-02 10:35:00,93.75,93.77,93.72,93.72,1669.0,81.7722,81.7896,81.746,81.746,1669.0
2017-10-02 10:40:00,93.73,93.73,93.71,93.73,1482.0,81.7547,81.7547,81.7373,81.7547,1482.0
2017-10-02 10:45:00,93.74,93.78,93.7,93.75,4734.0,81.7635,81.7984,81.7286,81.7722,4734.0
2017-10-02 10:50:00,93.75,93.75,93.67,93.73,3100.0,81.7722,81.7722,81.7024,81.7547,3100.0
2017-10-02 10:55:00,93.74,93.75,93.72,93.74,3350.0,81.7635,81.7722,81.746,81.7635,3350.0
2017-10-02 11:00:00,93.76,93.76,93.73,93.73,1500.0,81.7809,81.7809,81.7547,81.7547,1500.0
2017-10-02 11:05:00,93.73,93.74,93.66,93.66,5879.0,81.7547,81.7635,81.6937,81.6937,5879.0
2017-10-02 11:10:00,93.65,93.73,93.65,93.73,2876.0,81.685,81.7547,81.685,81.7547,2876.0
2017-10-02 11:15:00,93.7,93.73,93.68,93.73,3744.0,81.7286,81.7547,81.7111,81.7547,3744.0
2017-10-02 11:20:00,93.7,93.7,93.66,93.66,4720.0,81.7286,81.7286,81.6937,81.6937,4720.0
2017-10-02 11:25:00,93.65,93.66,93.62,93.64,5526.0,81.685,81.6937,81.6588,81.6762,5526.0
2017-10-02 11:30:00,93.63,93.66,93.62,93.66,3700.0,81.6675,81.6937,81.6588,81.6937,3700.0
2017-10-02 11:35:00,93.66,93.66,93.63,93.64,2300.0,81.6937,81.6937,81.6675,81.6762,2300.0
2017-10-02 11:40:00,93.66,93.66,93.6,93.6,5981.0,81.6937,81.6937,81.6414,81.6414,5981.0
2017-10-02 11:45:00,93.61,93.61,93.51,93.51,12553.0,81.6501,81.6501,81.5629,81.5629,12553.0
2017-10-02 11:50:00,93.48,93.55,93.48,93.55,3000.0,81.5367,81.5977,81.5367,81.5977,3000.0
2017-10-02 11:55:00,93.55,93.55,93.44,93.44,3299.0,81.5977,81.5977,81.5018,81.5018,3299.0
2017-10-02 12:00:00,93.43,93.44,93.34,93.37,8496.0,81.4931,81.5018,81.4146,81.4407,8496.0
2017-10-02 12:05:00,93.38,93.46,93.35,93.46,3846.0,81.4495,81.5192,81.4233,81.5192,3846.0
2017-10-02 12:10:00,93.45,93.48,93.44,93.44,28800.0,81.5105,81.5367,81.5018,81.5018,28800.0
2017-10-02 12:15:00,93.42,93.48,93.39,93.48,2734.0,81.4844,81.5367,81.4582,81.5367,2734.0
2017-10-02 12:20:00,93.46,93.5,93.46,93.47,3899.0,81.5192,81.5541,81.5192,81.528,3899.0
2017-10-02 12:25:00,93.45,93.46,93.17,93.22,9856.0,81.5105,81.5192,81.2663,81.3099,9856.0
2017-10-02 12:30:00,93.22,93.29,93.22,93.27,3635.0,81.3099,81.371,81.3099,81.3535,3635.0
2017-10-02 12:35:00,93.27,93.3,93.27,93.3,573.0,81.3535,81.3797,81.3535,81.3797,573.0
2017-10-02 12:40:00,93.29,93.3,93.27,93.27,5180.0,81.371,81.3797,81.3535,81.3535,5180.0
2017-10-02 12:45:00,93.28,93.29,93.26,93.28,1774.0,81.3622,81.371,81.3448,81.3622,1774.0
2017-10-02 12:50:00,93.27,93.31,93.27,93.28,1811.0,81.3535,81.3884,81.3535,81.3622,1811.0
2017-10-02 12:55:00,93.28,93.29,93.26,93.27,3713.0,81.3622,81.371,81.3448,81.3535,3713.0
2017-10-02 13:00:00,93.29,93.29,93.26,93.29,1800.0,81.371,81.371,81.3448,81.371,1800.0
2017-10-02 13:05:00,93.29,93.39,93.29,93.36,2500.0,81.371,81.4582,81.371,81.432,2500.0
2017-10-02 13:10:00,93.37,93.39,93.34,93.36,2511.0,81.4407,81.4582,81.4146,81.432,2511.0
2017-10-02 13:15:00,93.39,93.42,93.39,93.41,900.0,81.4582,81.4844,81.4582,81.4756,900.0
2017-10-02 13:20:00,93.42,93.46,93.39,93.4,4108.0,81.4844,81.5192,81.4582,81.4669,4108.0
2017-10-02 13:25:00,93.39,93.41,93.27,93.27,4381.0,81.4582,81.4756,81.3535,81.3535,4381.0
2017-10-02 13:30:00,93.31,93.35,93.3,93.3,4492.0,81.3884,81.4233,81.3797,81.3797,4492.0
2017-10-02 13:35:00,93.29,93.32,93.29,93.29,1618.0,81.371,81.3971,81.371,81.371,1618.0
2017-10-02 13:40:00,93.29,93.31,93.27,93.31,3714.0,81.371,81.3884,81.3535,81.3884,3714.0
2017-10-02 13:45:00,93.29,93.35,93.29,93.34,3259.0,81.371,81.4233,81.371,81.4146,3259.0
2017-10-02 13:50:00,93.3,93.31,93.24,93.25,6546.0,81.3797,81.3884,81.3274,81.3361,6546.0
2017-10-02 13:55:00,93.26,93.27,93.23,93.26,4391.0,81.3448,81.3535,81.3186,81.3448,4391.0
2017-10-02 14:00:00,93.23,93.26,93.23,93.23,9743.0,81.3186,81.3448,81.3186,81.3186,9743.0
2017-10-02 14:05:00,93.23,93.26,93.18,93.22,5661.0,81.3186,81.3448,81.275,81.3099,5661.0
2017-10-02 14:10:00,93.21,93.25,93.19,93.2,900.0,81.3012,81.3361,81.2837,81.2925,900.0
2017-10-02 14:15:00,93.2,93.25,93.2,93.25,775.0,81.2925,81.3361,81.2925,81.3361,775.0
2017-10-02 14:20:00,93.25,93.29,93.23,93.28,4552.0,81.3361,81.371,81.3186,81.3622,4552.0
2017-10-02 14:25:00,93.26,93.37,93.26,93.37,3178.0,81.3448,81.4407,81.3448,81.4407,3178.0
2017-10-02 14:30:00,93.34,93.41,93.33,93.41,1903.0,81.4146,81.4756,81.4059,81.4756,1903.0
2017-10-02 14:35:00,93.41,93.41,93.3,93.33,6078.0,81.4756,81.4756,81.3797,81.4059,6078.0
2017-10-02 14:40:00,93.31,93.37,93.31,93.35,3280.0,81.3884,81.4407,81.3884,81.4233,3280.0
2017-10-02 14:45:00,93.37,93.38,93.35,93.38,3082.0,81.4407,81.4495,81.4233,81.4495,3082.0
2017-10-02 14:50:00,93.38,93.44,93.22,93.25,44680.0,81.4495,81.5018,81.3099,81.3361,44680.0
2017-10-02 14:55:00,93.3,93.3,93.14,93.2,6900.0,81.3797,81.3797,81.2401,81.2925,6900.0
2017-10-02 15:00:00,93.19,93.25,93.19,93.23,6080.0,81.2837,81.3361,81.2837,81.3186,6080.0
2017-10-02 15:05:00,93.24,93.29,93.22,93.24,6397.0,81.3274,81.371,81.3099,81.3274,6397.0
2017-10-02 15:10:00,93.24,93.25,93.19,93.21,4574.0,81.3274,81.3361,81.2837,81.3012,4574.0
2017-10-02 15:15:00,93.21,93.25,93.18,93.23,5439.0,81.3012,81.3361,81.275,81.3186,5439.0
2017-10-02 15:20:00,93.25,93.3,93.23,93.29,5700.0,81.3361,81.3797,81.3186,81.371,5700.0
2017-10-02 15:25:00,93.31,93.32,93.27,93.29,6640.0,81.3884,81.3971,81.3535,81.371,6640.0
2017-10-02 15:30:00,93.29,93.29,93.19,93.23,13979.0,81.371,81.371,81.2837,81.3186,13979.0
2017-10-02 15:35:00,93.22,93.22,93.18,93.21,6997.0,81.3099,81.3099,81.275,81.3012,6997.0
2017-10-02 15:40:00,93.23,93.23,93.14,93.15,11580.0,81.3186,81.3186,81.2401,81.2489,11580.0
2017-10-02 15:45:00,93.16,93.25,93.14,93.2,17260.0,81.2576,81.3361,81.2401,81.2925,17260.0
2017-10-02 15:50:00,93.2,93.28,93.2,93.25,19674.0,81.2925,81.3622,81.2925,81.3361,19674.0
2017-10-02 15:55:00,93.25,93.33,93.23,93.31,38996.0,81.3361,81.4059,81.3186,81.3884,38996.0
2017-10-03 09:30:00,93.33,93.33,93.11,93.12,5492.0,81.4059,81.4059,81.214,81.2227,5492.0
2017-10-03 09:35:00,93.12,93.43,93.06,93.28,2600.0,81.2227,81.4931,81.1704,81.3622,2600.0
2017-10-03 09:40:00,93.35,93.35,93.27,93.27,977.0,81.4233,81.4233,81.3535,81.3535,977.0
2017-10-03 09:45:00,93.29,93.33,93.2,93.21,3396.0,81.371,81.4059,81.2925,81.3012,3396.0
2017-10-03 09:50:00,93.23,93.24,93.13,93.14,1291.0,81.3186,81.3274,81.2314,81.2401,1291.0
2017-10-03 09:55:00,93.15,93.28,93.15,93.22,8798.0,81.2489,81.3622,81.2489,81.3099,8798.0
2017-10-03 10:00:00,93.24,93.5,93.19,93.5,4632.0,81.3274,81.5541,81.2837,81.5541,4632.0
2017-10-03 10:05:00,93.54,93.59,93.38,93.41,6605.0,81.589,81.6326,81.4495,81.4756,6605.0
2017-10-03 10:10:00,93.38,93.41,93.34,93.34,3312.0,81.4495,81.4756,81.4146,81.4146,3312.0
2017-10-03 10:15:00,93.35,93.44,93.34,93.42,8929.0,81.4233,81.5018,81.4146,81.4844,8929.0
2017-10-03 10:20:00,93.42,93.44,93.36,93.4,6727.0,81.4844,81.5018,81.432,81.4669,6727.0
2017-10-03 10:25:00,93.39,93.39,93.29,93.29,1410.0,81.4582,81.4582,81.371,81.371,1410.0
2017-10-03 10:30:00,93.31,93.42,93.29,93.42,2003.0,81.3884,81.4844,81.371,81.4844,2003.0
2017-10-03 10:35:00,93.45,93.45,93.34,93.43,3599.0,81.5105,81.5105,81.4146,81.4931,3599.0
2017-10-03 10:40:00,93.41,93.42,93.35,93.42,1100.0,81.4756,81.4844,81.4233,81.4844,1100.0
2017-10-03 10:45:00,93.42,93.42,93.34,93.34,1945.0,81.4844,81.4844,81.4146,81.4146,1945.0
2017-10-03 10:50:00,93.31,93.38,93.26,93.26,2800.0,81.3884,81.4495,81.3448,81.3448,2800.0
2017-10-03 10:55:00,93.28,93.34,93.28,93.31,12904.0,81.3622,81.4146,81.3622,81.3884,12904.0
2017-10-03 11:00:00,93.31,93.37,93.31,93.36,2889.0,81.3884,81.4407,81.3884,81.432,2889.0
2017-10-03 11:05:00,93.37,93.37,93.32,93.36,300.0,81.4407,81.4407,81.3971,81.432,300.0
2017-10-03 11:10:00,93.34,93.34,93.3,93.3,2100.0,81.4146,81.4146,81.3797,81.3797,2100.0
2017-10-03 11:15:00,93.29,93.36,93.29,93.36,1082.0,81.371,81.432,81.371,81.432,1082.0
2017-10-03 11:20:00,93.35,93.35,93.29,93.33,2700.0,81.4233,81.4233,81.371,81.4059,2700.0
2017-10-03 11:25:00,93.3,93.31,93.28,93.29,800.0,81.3797,81.3884,81.3622,81.371,800.0
2017-10-03 11:30:00,93.3,93.3,93.27,93.27,970.0,81.3797,81.3797,81.3535,81.3535,970.0
2017-10-03 11:35:00,93.3,93.3,93.24,93.29,916.0,81.3797,81.3797,81.3274,81.371,916.0
2017-10-03 11:40:00,93.25,93.29,93.24,93.27,1000.0,81.3361,81.371,81.3274,81.3535,1000.0
2017-10-03 11:45:00,93.3,93.33,93.29,93.33,1200.0,81.3797,81.4059,81.371,81.4059,1200.0
2017-10-03 11:50:00,93.31,93.34,93.29,93.32,900.0,81.3884,81.4146,81.371,81.3971,900.0
2017-10-03 11:55:00,93.3,93.34,93.3,93.3,3692.0,81.3797,81.4146,81.3797,81.3797,3692.0
2017-10-03 12:00:00,93.29,93.3,93.26,93.3,3000.0,81.371,81.3797,81.3448,81.3797,3000.0
2017-10-03 12:05:00,93.28,93.32,93.27,93.32,1554.0,81.3622,81.3971,81.3535,81.3971,1554.0
2017-10-03 12:10:00,93.31,93.31,93.27,93.31,3067.0,81.3884,81.3884,81.3535,81.3884,3067.0
2017-10-03 12:15:00,93.3,93.3,93.27,93.27,1495.0,81.3797,81.3797,81.3535,81.3535,1495.0
2017-10-03 12:20:00,93.29,93.33,93.28,93.33,2361.0,81.371,81.4059,81.3622,81.4059,2361.0
2017-10-03 12:25:00,93.35,93.38,93.35,93.38,1721.0,81.4233,81.4495,81.4233,81.4495,1721.0
2017-10-03 12:30:00,93.37,93.38,93.33,93.33,1900.0,81.4407,81.4495,81.4059,81.4059,1900.0
2017-10-03 12:35:00,93.32,93.32,93.3,93.3,4301.0,81.3971,81.3971,81.3797,81.3797,4301.0
2017-10-03 12:40:00,93.29,93.3,93.25,93.3,1716.0,81.371,81.3797,81.3361,81.3797,1716.0
2017-10-03 12:45:00,93.3,93.3,93.26,93.27,400.0,81.3797,81.3797,81.3448,81.3535,400.0
2017-10-03 12:50:00,93.26,93.26,93.23,93.24,2848.0,81.3448,81.3448,81.3186,81.3274,2848.0
2017-10-03 12:55:00,93.27,93.32,93.27,93.3,2730.0,81.3535,81.3971,81.3535,81.3797,2730.0
2017-10-03 13:00:00,93.27,93.37,93.25,93.37,21643.0,81.3535,81.4407,81.3361,81.4407,21643.0
2017-10-03 13:05:00,93.36,93.37,93.34,93.34,2121.0,81.432,81.4407,81.4146,81.4146,2121.0
2017-10-03 13:10:00,93.34,93.34,93.3,93.3,30788.0,81.4146,81.4146,81.3797,81.3797,30788.0
2017-10-03 13:15:00,93.32,93.32,93.22,93.24,5806.0,81.3971,81.3971,81.3099,81.3274,5806.0
2017-10-03 13:20:00,93.24,93.25,93.21,93.21,2788.0,81.3274,81.3361,81.3012,81.3012,2788.0
2017-10-03 13:25:00,93.21,93.23,93.2,93.22,1456.0,81.3012,81.3186,81.2925,81.3099,1456.0
2017-10-03 13:30:00,93.22,93.22,93.19,93.2,822.0,81.3099,81.3099,81.2837,81.2925,822.0
2017-10-03 13:35:00,93.2,93.24,93.2,93.23,2000.0,81.2925,81.3274,81.2925,81.3186,2000.0
2017-10-03 13:40:00,93.23,93.24,93.21,93.22,1978.0,81.3186,81.3274,81.3012,81.3099,1978.0
2017-10-03 13:45:00,93.23,93.32,93.23,93.28,6873.0,81.3186,81.3971,81.3186,81.3622,6873.0
2017-10-03 13:50:00,93.29,93.31,93.28,93.3,2454.0,81.371,81.3884,81.3622,81.3797,2454.0
2017-10-03 13:55:00,93.29,93.29,93.25,93.27,6609.0,81.371,81.371,81.3361,81.3535,6609.0
2017-10-03 14:00:00,93.28,93.32,93.28,93.29,7145.0,81.3622,81.3971,81.3622,81.371,7145.0
2017-10-03 14:05:00,93.3,93.38,93.26,93.38,12591.0,81.3797,81.4495,81.3448,81.4495,12591.0
2017-10-03 14:10:00,93.38,93.41,93.37,93.4,2262.0,81.4495,81.4756,81.4407,81.4669,2262.0
2017-10-03 14:15:00,93.4,93.42,93.4,93.41,600.0,81.4669,81.4844,81.4669,81.4756,600.0
2017-10-03 14:20:00,93.4,93.44,93.4,93.41,3100.0,81.4669,81.5018,81.4669,81.4756,3100.0
2017-10-03 14:25:00,93.41,93.45,93.39,93.4,3200.0,81.4756,81.5105,81.4582,81.4669,3200.0
2017-10-03 14:30:00,93.41,93.41,93.34,93.34,2000.0,81.4756,81.4756,81.4146,81.4146,2000.0
2017-10-03 14:35:00,93.36,93.39,93.34,93.38,1100.0,81.432,81.4582,81.4146,81.4495,1100.0
2017-10-03 14:40:00,93.38,93.38,93.33,93.37,2210.0,81.4495,81.4495,81.4059,81.4407,2210.0
2017-10-03 14:45:00,93.37,93.37,93.35,93.35,900.0,81.4407,81.4407,81.4233,81.4233,900.0
2017-10-03 14:50:00,93.34,93.37,93.34,93.37,1000.0,81.4146,81.4407,81.4146,81.4407,1000.0
2017-10-03 14:55:00,93.35,93.37,93.34,93.37,4260.0,81.4233,81.4407,81.4146,81.4407,4260.0
2017-10-03 15:00:00,93.35,93.45,93.35,93.44,16374.0,81.4233,81.5105,81.4233,81.5018,16374.0
2017-10-03 15:05:00,93.44,93.44,93.41,93.42,2206.0,81.5018,81.5018,81.4756,81.4844,2206.0
2017-10-03 15:10:00,93.42,93.48,93.41,93.47,7569.0,81.4844,81.5367,81.4756,81.528,7569.0
2017-10-03 15:15:00,93.47,93.49,93.44,93.45,10035.0,81.528,81.5454,81.5018,81.5105,10035.0
2017-10-03 15:20:00,93.45,93.47,93.44,93.45,2400.0,81.5105,81.528,81.5018,81.5105,2400.0
2017-10-03 15:25:00,93.46,93.49,93.45,93.49,2333.0,81.5192,81.5454,81.5105,81.5454,2333.0
2017-10-03 15:30:00,93.48,93.5,93.45,93.46,8161.0,81.5367,81.5541,81.5105,81.5192,8161.0
2017-10-03 15:35:00,93.47,93.47,93.43,93.46,6875.0,81.528,81.528,81.4931,81.5192,6875.0
2017-10-03 15:40:00,93.45,93.45,93.35,93.37,8781.0,81.5105,81.5105,81.4233,81.4407,8781.0
2017-10-03 15:45:00,93.38,93.39,93.35,93.37,7966.0,81.4495,81.4582,81.4233,81.4407,7966.0
2017-10-03 15:50:00,93.37,93.39,93.32,93.35,9306.0,81.4407,81.4582,81.3971,81.4233,9306.0
2017-10-03 15:55:00,93.35,93.41,93.31,93.4,25626.0,81.4233,81.4756,81.3884,81.4669,25626.0
2017-10-04 09:30:00,93.28,93.45,93.28,93.4,11765.0,81.3622,81.5105,81.3622,81.4669,11765.0
2017-10-04 09:35:00,93.35,93.49,93.27,93.36,3150.0,81.4233,81.5454,81.3535,81.432,3150.0
2017-10-04 09:40:00,93.32,93.59,93.32,93.45,6417.0,81.3971,81.6326,81.3971,81.5105,6417.0
2017-10-04 09:45:00,93.42,93.51,93.4,93.43,9653.0,81.4844,81.5629,81.4669,81.4931,9653.0
2017-10-04 09:50:00,93.44,93.55,93.44,93.51,3963.0,81.5018,81.5977,81.5018,81.5629,3963.0
2017-10-04 09:55:00,93.52,93.59,93.48,93.59,3816.0,81.5716,81.6326,81.5367,81.6326,3816.0
2017-10-04 10:00:00,93.53,93.53,93.41,93.45,3289.0,81.5803,81.5803,81.4756,81.5105,3289.0
2017-10-04 10:05:00,93.48,93.57,93.47,93.47,2125.0,81.5367,81.6152,81.528,81.528,2125.0
2017-10-04 10:10:00,93.49,93.51,93.44,93.46,3359.0,81.5454,81.5629,81.5018,81.5192,3359.0
2017-10-04 10:15:00,93.46,93.48,93.41,93.46,2200.0,81.5192,81.5367,81.4756,81.5192,2200.0
2017-10-04 10:20:00,93.42,93.44,93.41,93.41,1400.0,81.4844,81.5018,81.4756,81.4756,1400.0
2017-10-04 10:25:00,93.43,93.49,93.43,93.46,3238.0,81.4931,81.5454,81.4931,81.5192,3238.0
2017-10-04 10:30:00,93.44,93.47,93.42,93.47,1650.0,81.5018,81.528,81.4844,81.528,1650.0
2017-10-04 10:35:00,93.47,93.49,93.41,93.41,7515.0,81.528,81.5454,81.4756,81.4756,7515.0
2017-10-04 10:40:00,93.42,93.47,93.41,93.45,2432.0,81.4844,81.528,81.4756,81.5105,2432.0
2017-10-04 10:45:00,93.46,93.47,93.43,93.47,7098.0,81.5192,81.528,81.4931,81.528,7098.0
2017-10-04 10:50:00,93.47,93.6,93.46,93.6,12485.0,81.528,81.6414,81.5192,81.6414,12485.0
2017-10-04 10:55:00,93.6,93.61,93.57,93.59,2200.0,81.6414,81.6501,81.6152,81.6326,2200.0
2017-10-04 11:00:00,93.6,93.63,93.56,93.58,4043.0,81.6414,81.6675,81.6065,81.6239,4043.0
2017-10-04 11:05:00,93.61,93.62,93.57,93.59,8136.0,81.6501,81.6588,81.6152,81.6326,8136.0
2017-10-04 11:10:00,93.6,93.66,93.6,93.66,1531.0,81.6414,81.6937,81.6414,81.6937,1531.0
2017-10-04 11:15:00,93.61,93.63,93.55,93.56,4928.0,81.6501,81.6675,81.5977,81.6065,4928.0
2017-10-04 11:20:00,93.56,93.63,93.56,93.63,1396.0,81.6065,81.6675,81.6065,81.6675,1396.0
2017-10-04 11:25:00,93.61,93.68,93.59,93.68,1500.0,81.6501,81.7111,81.6326,81.7111,1500.0
2017-10-04 11:30:00,93.69,93.7,93.64,93.66,1200.0,81.7199,81.7286,81.6762,81.6937,1200.0
2017-10-04 11:35:00,93.66,93.68,93.65,93.65,800.0,81.6937,81.7111,81.685,81.685,800.0
2017-10-04 11:40:00,93.65,93.72,93.65,93.72,6303.0,81.685,81.746,81.685,81.746,6303.0
2017-10-04 11:45:00,93.72,93.76,93.71,93.76,14200.0,81.746,81.7809,81.7373,81.7809,14200.0
2017-10-04 11:50:00,93.76,93.86,93.76,93.79,7864.0,81.7809,81.8681,81.7809,81.8071,7864.0
2017-10-04 11:55:00,93.79,93.8,93.78,93.8,1260.0,81.8071,81.8158,81.7984,81.8158,1260.0
2017-10-04 12:00:00,93.8,93.82,93.78,93.81,1726.0,81.8158,81.8333,81.7984,81.8245,1726.0
2017-10-04 12:05:00,93.81,93.82,93.78,93.78,3592.0,81.8245,81.8333,81.7984,81.7984,3592.0
2017-10-04 12:10:00,93.77,93.81,93.77,93.8,4342.0,81.7896,81.8245,81.7896,81.8158,4342.0
2017-10-04 12:15:00,93.81,93.88,93.81,93.86,10048.0,81.8245,81.8856,81.8245,81.8681,10048.0
2017-10-04 12:20:00,93.87,93.87,93.83,93.85,6215.0,81.8769,81.8769,81.842,81.8594,6215.0
2017-10-04 12:25:00,93.85,93.93,93.85,93.93,26200.0,81.8594,81.9292,81.8594,81.9292,26200.0
2017-10-04 12:30:00,93.93,93.94,93.92,93.94,800.0,81.9292,81.9379,81.9205,81.9379,800.0
2017-10-04 12:35:00,93.94,93.94,93.85,93.9,5700.0,81.9379,81.9379,81.8594,81.903,5700.0
2017-10-04 12:40:00,93.88,93.88,93.84,93.87,1900.0,81.8856,81.8856,81.8507,81.8769,1900.0
2017-10-04 12:45:00,93.87,93.89,93.85,93.85,1676.0,81.8769,81.8943,81.8594,81.8594,1676.0
2017-10-04 12:50:00,93.83,93.85,93.82,93.83,5316.0,81.842,81.8594,81.8333,81.842,5316.0
2017-10-04 12:55:00,93.83,93.86,93.81,93.85,3700.0,81.842,81.8681,81.8245,81.8594,3700.0
2017-10-04 13:00:00,93.83,93.83,93.8,93.81,2300.0,81.842,81.842,81.8158,81.8245,2300.0
2017-10-04 13:05:00,93.8,93.83,93.8,93.81,11985.0,81.8158,81.842,81.8158,81.8245,11985.0
2017-10-04 13:10:00,93.82,93.82,93.76,93.76,2064.0,81.8333,81.8333,81.7809,81.7809,2064.0
2017-10-04 13:15:00,93.75,93.8,93.73,93.8,4100.0,81.7722,81.8158,81.7547,81.8158,4100.0
2017-10-04 13:20:00,93.79,93.79,93.74,93.78,6034.0,81.8071,81.8071,81.7635,81.7984,6034.0
2017-10-04 13:25:00,93.79,93.81,93.75,93.78,3406.0,81.8071,81.8245,81.7722,81.7984,3406.0
2017-10-04 13:30:00,93.79,93.8,93.78,93.8,1502.0,81.8071,81.8158,81.7984,81.8158,1502.0
2017-10-04 13:35:00,93.78,93.8,93.73,93.78,5000.0,81.7984,81.8158,81.7547,81.7984,5000.0
2017-10-04 13:40:00,93.8,93.8,93.73,93.74,3500.0,81.8158,81.8158,81.7547,81.7635,3500.0
2017-10-04 13:45:00,93.73,93.75,93.72,93.73,3600.0,81.7547,81.7722,81.746,81.7547,3600.0
2017-10-04 13:50:00,93.72,93.76,93.7,93.71,5162.0,81.746,81.7809,81.7286,81.7373,5162.0
2017-10-04 13:55:00,93.74,93.75,93.71,93.74,8359.0,81.7635,81.7722,81.7373,81.7635,8359.0
2017-10-04 14:00:00,93.75,93.8,93.74,93.77,5687.0,81.7722,81.8158,81.7635,81.7896,5687.0
2017-10-04 14:05:00,93.8,93.82,93.75,93.75,3700.0,81.8158,81.8333,81.7722,81.7722,3700.0
2017-10-04 14:10:00,93.78,93.79,93.76,93.77,5730.0,81.7984,81.8071,81.7809,81.7896,5730.0
2017-10-04 14:15:00,93.79,93.79,93.75,93.75,4644.0,81.8071,81.8071,81.7722,81.7722,4644.0
2017-10-04 14:20:00,93.75,93.78,93.75,93.75,3792.0,81.7722,81.7984,81.7722,81.7722,3792.0
2017-10-04 14:25:00,93.74,93.77,93.69,93.77,3373.0,81.7635,81.7896,81.7199,81.7896,3373.0
2017-10-04 14:30:00,93.77,93.77,93.63,93.63,2650.0,81.7896,81.7896,81.6675,81.6675,2650.0
2017-10-04 14:35:00,93.66,93.7,93.66,93.7,2981.0,81.6937,81.7286,81.6937,81.7286,2981.0
2017-10-04 14:40:00,93.69,93.76,93.69,93.72,2500.0,81.7199,81.7809,81.7199,81.746,2500.0
2017-10-04 14:45:00,93.7,93.72,93.69,93.7,2062.0,81.7286,81.746,81.7199,81.7286,2062.0
2017-10-04 14:50:00,93.68,93.77,93.67,93.77,4550.0,81.7111,81.7896,81.7024,81.7896,4550.0
2017-10-04 14:55:00,93.75,93.77,93.75,93.77,2362.0,81.7722,81.7896,81.7722,81.7896,2362.0
2017-10-04 15:00:00,93.75,93.77,93.71,93.73,6007.0,81.7722,81.7896,81.7373,81.7547,6007.0
2017-10-04 15:05:00,93.74,93.74,93.69,93.7,2983.0,81.7635,81.7635,81.7199,81.7286,2983.0
2017-10-04 15:10:00,93.7,93.73,93.7,93.73,2861.0,81.7286,81.7547,81.7286,81.7547,2861.0
2017-10-04 15:15:00,93.7,93.74,93.7,93.71,3081.0,81.7286,81.7635,81.7286,81.7373,3081.0
2017-10-04 15:20:00,93.75,93.79,93.72,93.79,4001.0,81.7722,81.8071,81.746,81.8071,4001.0
2017-10-04 15:25:00,93.78,93.8,93.77,93.78,4650.0,81.7984,81.8158,81.7896,81.7984,4650.0
2017-10-04 15:30:00,93.77,93.79,93.75,93.76,4235.0,81.7896,81.8071,81.7722,81.7809,4235.0
2017-10-04 15:35:00,93.76,93.78,93.7,93.7,10384.0,81.7809,81.7984,81.7286,81.7286,10384.0
2017-10-04 15:40:00,93.69,93.69,93.65,93.66,11069.0,81.7199,81.7199,81.685,81.6937,11069.0
2017-10-04 15:45:00,93.67,93.68,93.62,93.64,14316.0,81.7024,81.7111,81.6588,81.6762,14316.0
2017-10-04 15:50:00,93.64,93.68,93.61,93.63,18133.0,81.6762,81.7111,81.6501,81.6675,18133.0
2017-10-04 15:55:00,93.64,93.75,93.64,93.71,71424.0,81.6762,81.7722,81.6762,81.7373,71424.0
2017-10-05 09:30:00,93.91,93.91,93.64,93.66,16536.0,81.9118,81.9118,81.6762,81.6937,16536.0
2017-10-05 09:35:00,93.65,93.76,93.49,93.7,5321.0,81.685,81.7809,81.5454,81.7286,5321.0
2017-10-05 09:40:00,93.67,93.68,93.56,93.56,9736.0,81.7024,81.7111,81.6065,81.6065,9736.0
2017-10-05 09:45:00,93.68,93.69,93.54,93.56,2135.0,81.7111,81.7199,81.589,81.6065,2135.0
2017-10-05 09:50:00,93.61,93.62,93.51,93.55,4181.0,81.6501,81.6588,81.5629,81.5977,4181.0
2017-10-05 09:55:00,93.56,93.57,93.47,93.48,5828.0,81.6065,81.6152,81.528,81.5367,5828.0
2017-10-05 10:00:00,93.46,93.49,93.36,93.36,8528.0,81.5192,81.5454,81.432,81.432,8528.0
2017-10-05 10:05:00,93.41,93.47,93.38,93.42,4596.0,81.4756,81.528,81.4495,81.4844,4596.0
2017-10-05 10:10:00,93.4,93.45,93.38,93.44,4302.0,81.4669,81.5105,81.4495,81.5018,4302.0
2017-10-05 10:15:00,93.4,93.44,93.39,93.4,3080.0,81.4669,81.5018,81.4582,81.4669,3080.0
2017-10-05 10:20:00,93.41,93.57,93.4,93.47,5279.0,81.4756,81.6152,81.4669,81.528,5279.0
2017-10-05 10:25:00,93.46,93.5,93.45,93.46,2214.0,81.5192,81.5541,81.5105,81.5192,2214.0
2017-10-05 10:30:00,93.47,93.48,93.41,93.45,2961.0,81.528,81.5367,81.4756,81.5105,2961.0
2017-10-05 10:35:00,93.45,93.52,93.45,93.48,3640.0,81.5105,81.5716,81.5105,81.5367,3640.0
2017-10-05 10:40:00,93.48,93.54,93.47,93.48,4878.0,81.5367,81.589,81.528,81.5367,4878.0
2017-10-05 10:45:00,93.49,93.5,93.46,93.49,5395.0,81.5454,81.5541,81.5192,81.5454,5395.0
2017-10-05 10:50:00,93.48,93.6,93.48,93.6,2298.0,81.5367,81.6414,81.5367,81.6414,2298.0
2017-10-05 10:55:00,93.6,93.64,93.57,93.63,2501.0,81.6414,81.6762,81.6152,81.6675,2501.0
2017-10-05 11:00:00,93.63,93.71,93.63,93.65,3426.0,81.6675,81.7373,81.6675,81.685,3426.0
2017-10-05 11:05:00,93.65,93.71,93.64,93.7,3310.0,81.685,81.7373,81.6762,81.7286,3310.0
2017-10-05 11:10:00,93.71,93.73,93.63,93.63,8998.0,81.7373,81.7547,81.6675,81.6675,8998.0
2017-10-05 11:15:00,93.65,93.65,93.52,93.59,3400.0,81.685,81.685,81.5716,81.6326,3400.0
2017-10-05 11:20:00,93.6,93.6,93.52,93.57,7819.0,81.6414,81.6414,81.5716,81.6152,7819.0
2017-10-05 11:25:00,93.59,93.63,93.59,93.62,4301.0,81.6326,81.6675,81.6326,81.6588,4301.0
2017-10-05 11:30:00,93.61,93.64,93.58,93.58,5184.0,81.6501,81.6762,81.6239,81.6239,5184.0
2017-10-05 11:35:00,93.56,93.59,93.53,93.55,8061.0,81.6065,81.6326,81.5803,81.5977,8061.0
2017-10-05 11:40:00,93.59,93.59,93.54,93.59,6242.0,81.6326,81.6326,81.589,81.6326,6242.0
2017-10-05 11:45:00,93.58,93.59,93.55,93.55,6377.0,81.6239,81.6326,81.5977,81.5977,6377.0
2017-10-05 11:50:00,93.55,93.65,93.55,93.6,4507.0,81.5977,81.685,81.5977,81.6414,4507.0
2017-10-05 11:55:00,93.59,93.67,93.59,93.67,1494.0,81.6326,81.7024,81.6326,81.7024,1494.0
2017-10-05 12:00:00,93.66,93.75,93.64,93.73,2409.0,81.6937,81.7722,81.6762,81.7547,2409.0
2017-10-05 12:05:00,93.73,93.73,93.71,93.72,2520.0,81.7547,81.7547,81.7373,81.746,2520.0
2017-10-05 12:10:00,93.72,93.81,93.71,93.81,7997.0,81.746,81.8245,81.7373,81.8245,7997.0
2017-10-05 12:15:00,93.79,93.89,93.78,93.86,4716.0,81.8071,81.8943,81.7984,81.8681,4716.0
2017-10-05 12:20:00,93.88,93.95,93.85,93.86,4600.0,81.8856,81.9466,81.8594,81.8681,4600.0
2017-10-05 12:25:00,93.87,93.87,93.84,93.84,900.0,81.8769,81.8769,81.8507,81.8507,900.0
2017-10-05 12:30:00,93.85,93.85,93.79,93.79,3786.0,81.8594,81.8594,81.8071,81.8071,3786.0
2017-10-05 12:35:00,93.79,93.8,93.75,93.75,2397.0,81.8071,81.8158,81.7722,81.7722,2397.0
2017-10-05 12:40:00,93.74,93.76,93.72,93.73,1319.0,81.7635,81.7809,81.746,81.7547,1319.0
2017-10-05 12:45:00,93.73,93.76,93.7,93.76,2144.0,81.7547,81.7809,81.7286,81.7809,2144.0
2017-10-05 12:50:00,93.75,93.75,93.7,93.74,1141.0,81.7722,81.7722,81.7286,81.7635,1141.0
2017-10-05 12:55:00,93.72,93.74,93.72,93.74,200.0,81.746,81.7635,81.746,81.7635,200.0
2017-10-05 13:00:00,93.76,93.77,93.75,93.77,700.0,81.7809,81.7896,81.7722,81.7896,700.0
2017-10-05 13:05:00,93.78,93.82,93.78,93.81,1754.0,81.7984,81.8333,81.7984,81.8245,1754.0
2017-10-05 13:10:00,93.8,93.83,93.78,93.79,1951.0,81.8158,81.842,81.7984,81.8071,1951.0
2017-10-05 13:15:00,93.78,93.78,93.77,93.78,1300.0,81.7984,81.7984,81.7896,81.7984,1300.0
2017-10-05 13:20:00,93.77,93.78,93.76,93.78,2769.0,81.7896,81.7984,81.7809,81.7984,2769.0
2017-10-05 13:25:00,93.75,93.76,93.73,93.76,1450.0,81.7722,81.7809,81.7547,81.7809,1450.0
2017-10-05 13:30:00,93.75,93.75,93.72,93.72,550.0,81.7722,81.7722,81.746,81.746,550.0
2017-10-05 13:35:00,93.74,93.75,93.72,93.75,3090.0,81.7635,81.7722,81.746,81.7722,3090.0
2017-10-05 13:40:00,93.73,93.73,93.69,93.7,3100.0,81.7547,81.7547,81.7199,81.7286,3100.0
2017-10-05 13:45:00,93.69,93.71,93.69,93.71,1200.0,81.7199,81.7373,81.7199,81.7373,1200.0
2017-10-05 13:50:00,93.7,93.71,93.68,93.69,2888.0,81.7286,81.7373,81.7111,81.7199,2888.0
2017-10-05 13:55:00,93.69,93.71,93.67,93.71,1900.0,81.7199,81.7373,81.7024,81.7373,1900.0
2017-10-05 14:00:00,93.73,93.73,93.71,93.72,1656.0,81.7547,81.7547,81.7373,81.746,1656.0
2017-10-05 14:05:00,93.72,93.72,93.69,93.72,4111.0,81.746,81.746,81.7199,81.746,4111.0
2017-10-05 14:10:00,93.72,93.72,93.69,93.7,1330.0,81.746,81.746,81.7199,81.7286,1330.0
2017-10-05 14:15:00,93.7,93.71,93.69,93.69,1795.0,81.7286,81.7373,81.7199,81.7199,1795.0
2017-10-05 14:20:00,93.71,93.76,93.7,93.75,6005.0,81.7373,81.7809,81.7286,81.7722,6005.0
2017-10-05 14:25:00,93.76,93.78,93.74,93.78,5011.0,81.7809,81.7984,81.7635,81.7984,5011.0
2017-10-05 14:30:00,93.79,93.8,93.75,93.8,4386.0,81.8071,81.8158,81.7722,81.8158,4386.0
2017-10-05 14:35:00,93.8,93.85,93.77,93.81,14358.0,81.8158,81.8594,81.7896,81.8245,14358.0
2017-10-05 14:40:00,93.81,93.82,93.79,93.81,7028.0,81.8245,81.8333,81.8071,81.8245,7028.0
2017-10-05 14:45:00,93.81,93.83,93.77,93.78,3914.0,81.8245,81.842,81.7896,81.7984,3914.0
2017-10-05 14:50:00,93.78,93.82,93.78,93.82,3653.0,81.7984,81.8333,81.7984,81.8333,3653.0
2017-10-05 14:55:00,93.82,93.84,93.81,93.83,5112.0,81.8333,81.8507,81.8245,81.842,5112.0
2017-10-05 15:00:00,93.84,93.84,93.8,93.84,3884.0,81.8507,81.8507,81.8158,81.8507,3884.0
2017-10-05 15:05:00,93.83,93.85,93.81,93.82,4051.0,81.842,81.8594,81.8245,81.8333,4051.0
2017-10-05 15:10:00,93.84,93.87,93.82,93.82,3205.0,81.8507,81.8769,81.8333,81.8333,3205.0
2017-10-05 15:15:00,93.84,93.86,93.83,93.86,4815.0,81.8507,81.8681,81.842,81.8681,4815.0
2017-10-05 15:20:00,93.86,93.9,93.86,93.86,8855.0,81.8681,81.903,81.8681,81.8681,8855.0
2017-10-05 15:25:00,93.84,93.86,93.78,93.78,14494.0,81.8507,81.8681,81.7984,81.7984,14494.0
2017-10-05 15:30:00,93.78,93.8,93.74,93.75,14355.0,81.7984,81.8158,81.7635,81.7722,14355.0
2017-10-05 15:35:00,93.76,93.79,93.7,93.78,15222.0,81.7809,81.8071,81.7286,81.7984,15222.0
2017-10-05 15:40:00,93.78,93.78,93.75,93.78,12815.0,81.7984,81.7984,81.7722,81.7984,12815.0
2017-10-05 15:45:00,93.78,93.81,93.75,93.76,34365.0,81.7984,81.8245,81.7722,81.7809,34365.0
2017-10-05 15:50:00,93.75,93.76,93.7,93.71,29688.0,81.7722,81.7809,81.7286,81.7373,29688.0
2017-10-05 15:55:00,93.71,93.81,93.7,93.81,53324.0,81.7373,81.8245,81.7286,81.8245,53324.0
2017-10-06 09:30:00,93.76,93.76,93.57,93.6,10636.0,81.7809,81.7809,81.6152,81.6414,10636.0
2017-10-06 09:35:00,93.56,93.57,93.53,93.53,1925.0,81.6065,81.6152,81.5803,81.5803,1925.0
2017-10-06 09:40:00,93.56,93.68,93.56,93.58,3413.0,81.6065,81.7111,81.6065,81.6239,3413.0
2017-10-06 09:45:00,93.63,93.69,93.53,93.55,8106.0,81.6675,81.7199,81.5803,81.5977,8106.0
2017-10-06 09:50:00,93.55,93.6,93.52,93.57,13846.0,81.5977,81.6414,81.5716,81.6152,13846.0
2017-10-06 09:55:00,93.57,93.64,93.56,93.6,1800.0,81.6152,81.6762,81.6065,81.6414,1800.0
2017-10-06 10:00:00,93.64,93.79,93.63,93.79,3072.0,81.6762,81.8071,81.6675,81.8071,3072.0
2017-10-06 10:05:00,93.79,93.79,93.64,93.71,6108.0,81.8071,81.8071,81.6762,81.7373,6108.0
2017-10-06 10:10:00,93.71,93.84,93.71,93.83,3906.0,81.7373,81.8507,81.7373,81.842,3906.0
2017-10-06 10:15:00,93.8,93.8,93.69,93.78,3005.0,81.8158,81.8158,81.7199,81.7984,3005.0
2017-10-06 10:20:00,93.78,93.8,93.78,93.8,700.0,81.7984,81.8158,81.7984,81.8158,700.0
2017-10-06 10:25:00,93.79,93.86,93.78,93.86,8009.0,81.8071,81.8681,81.7984,81.8681,8009.0
2017-10-06 10:30:00,93.86,93.86,93.8,93.82,13989.0,81.8681,81.8681,81.8158,81.8333,13989.0
2017-10-06 10:35:00,93.84,93.84,93.78,93.78,8600.0,81.8507,81.8507,81.7984,81.7984,8600.0
2017-10-06 10:40:00,93.76,93.76,93.7,93.7,4458.0,81.7809,81.7809,81.7286,81.7286,4458.0
2017-10-06 10:45:00,93.7,93.7,93.61,93.7,2825.0,81.7286,81.7286,81.6501,81.7286,2825.0
2017-10-06 10:50:00,93.69,93.71,93.67,93.68,2090.0,81.7199,81.7373,81.7024,81.7111,2090.0
2017-10-06 10:55:00,93.67,93.69,93.63,93.69,3002.0,81.7024,81.7199,81.6675,81.7199,3002.0
2017-10-06 11:00:00,93.72,93.77,93.72,93.77,1728.0,81.746,81.7896,81.746,81.7896,1728.0
2017-10-06 11:05:00,93.78,93.81,93.78,93.78,4138.0,81.7984,81.8245,81.7984,81.7984,4138.0
2017-10-06 11:10:00,93.79,93.8,93.7,93.7,6490.0,81.8071,81.8158,81.7286,81.7286,6490.0
2017-10-06 11:15:00,93.68,93.73,93.68,93.72,1950.0,81.7111,81.7547,81.7111,81.746,1950.0
2017-10-06 11:20:00,93.72,93.81,93.72,93.81,6989.0,81.746,81.8245,81.746,81.8245,6989.0
2017-10-06 11:25:00,93.81,93.82,93.74,93.74,3943.0,81.8245,81.8333,81.7635,81.7635,3943.0
2017-10-06 11:30:00,93.77,93.77,93.72,93.72,1514.0,81.7896,81.7896,81.746,81.746,1514.0
2017-10-06 11:35:00,93.71,93.73,93.71,93.71,900.0,81.7373,81.7547,81.7373,81.7373,900.0
2017-10-06 11:40:00,93.73,93.76,93.67,93.7,7132.0,81.7547,81.7809,81.7024,81.7286,7132.0
2017-10-06 11:45:00,93.7,93.73,93.7,93.72,1800.0,81.7286,81.7547,81.7286,81.746,1800.0
2017-10-06 11:50:00,93.7,93.72,93.69,93.69,1772.0,81.7286,81.746,81.7199,81.7199,1772.0
2017-10-06 11:55:00,93.69,93.74,93.63,93.63,15986.0,81.7199,81.7635,81.6675,81.6675,15986.0
2017-10-06 12:00:00,93.63,93.63,93.5,93.53,8997.0,81.6675,81.6675,81.5541,81.5803,8997.0
2017-10-06 12:05:00,93.56,93.66,93.56,93.66,1868.0,81.6065,81.6937,81.6065,81.6937,1868.0
2017-10-06 12:10:00,93.62,93.62,93.57,93.57,2320.0,81.6588,81.6588,81.6152,81.6152,2320.0
2017-10-06 12:15:00,93.57,93.62,93.57,93.59,2000.0,81.6152,81.6588,81.6152,81.6326,2000.0
2017-10-06 12:20:00,93.6,93.62,93.57,93.59,4716.0,81.6414,81.6588,81.6152,81.6326,4716.0
2017-10-06 12:25:00,93.6,93.62,93.55,93.58,2416.0,81.6414,81.6588,81.5977,81.6239,2416.0
2017-10-06 12:30:00,93.58,93.63,93.58,93.59,1515.0,81.6239,81.6675,81.6239,81.6326,1515.0
2017-10-06 12:35:00,93.64,93.64,93.63,93.63,977.0,81.6762,81.6762,81.6675,81.6675,977.0
2017-10-06 12:40:00,93.65,93.66,93.59,93.66,6320.0,81.685,81.6937,81.6326,81.6937,6320.0
2017-10-06 12:45:00,93.63,93.64,93.58,93.58,3936.0,81.6675,81.6762,81.6239,81.6239,3936.0
2017-10-06 12:50:00,93.58,93.62,93.58,93.62,1900.0,81.6239,81.6588,81.6239,81.6588,1900.0
2017-10-06 12:55:00,93.62,93.64,93.62,93.62,2026.0,81.6588,81.6762,81.6588,81.6588,2026.0
2017-10-06 13:00:00,93.63,93.63,93.56,93.57,8059.0,81.6675,81.6675,81.6065,81.6152,8059.0
2017-10-06 13:05:00,93.56,93.61,93.54,93.6,3200.0,81.6065,81.6501,81.589,81.6414,3200.0
2017-10-06 13:10:00,93.6,93.63,93.59,93.63,3600.0,81.6414,81.6675,81.6326,81.6675,3600.0
2017-10-06 13:15:00,93.63,93.64,93.62,93.63,2906.0,81.6675,81.6762,81.6588,81.6675,2906.0
2017-10-06 13:20:00,93.64,93.65,93.62,93.64,3125.0,81.6762,81.685,81.6588,81.6762,3125.0
2017-10-06 13:25:00,93.68,93.68,93.65,93.66,9218.0,81.7111,81.7111,81.685,81.6937,9218.0
2017-10-06 13:30:00,93.66,93.71,93.65,93.7,6157.0,81.6937,81.7373,81.685,81.7286,6157.0
2017-10-06 13:35:00,93.71,93.75,93.7,93.73,4200.0,81.7373,81.7722,81.7286,81.7547,4200.0
2017-10-06 13:40:00,93.72,93.77,93.72,93.77,2485.0,81.746,81.7896,81.746,81.7896,2485.0
2017-10-06 13:45:00,93.77,93.78,93.73,93.75,5153.0,81.7896,81.7984,81.7547,81.7722,5153.0
2017-10-06 13:50:00,93.76,93.79,93.76,93.79,2667.0,81.7809,81.8071,81.7809,81.8071,2667.0
2017-10-06 13:55:00,93.79,93.79,93.75,93.78,7005.0,81.8071,81.8071,81.7722,81.7984,7005.0
2017-10-06 14:00:00,93.78,93.78,93.71,93.73,5425.0,81.7984,81.7984,81.7373,81.7547,5425.0
2017-10-06 14:05:00,93.73,93.84,93.72,93.83,21724.0,81.7547,81.8507,81.746,81.842,21724.0
2017-10-06 14:10:00,93.83,93.9,93.8,93.84,16026.0,81.842,81.903,81.8158,81.8507,16026.0
2017-10-06 14:15:00,93.84,93.84,93.82,93.83,4626.0,81.8507,81.8507,81.8333,81.842,4626.0
2017-10-06 14:20:00,93.83,93.88,93.83,93.86,4545.0,81.842,81.8856,81.842,81.8681,4545.0
2017-10-06 14:25:00,93.86,93.87,93.85,93.86,2584.0,81.8681,81.8769,81.8594,81.8681,2584.0
2017-10-06 14:30:00,93.85,93.86,93.77,93.78,5098.0,81.8594,81.8681,81.7896,81.7984,5098.0
2017-10-06 14:35:00,93.79,93.81,93.79,93.81,2301.0,81.8071,81.8245,81.8071,81.8245,2301.0
2017-10-06 14:40:00,93.83,93.88,93.82,93.87,8369.0,81.842,81.8856,81.8333,81.8769,8369.0
2017-10-06 14:45:00,93.86,93.93,93.85,93.89,8297.0,81.8681,81.9292,81.8594,81.8943,8297.0
2017-10-06 14:50:00,93.88,93.98,93.88,93.96,6096.0,81.8856,81.9728,81.8856,81.9554,6096.0
2017-10-06 14:55:00,93.97,93.99,93.95,93.99,4467.0,81.9641,81.9815,81.9466,81.9815,4467.0
2017-10-06 15:00:00,93.98,93.99,93.95,93.97,6960.0,81.9728,81.9815,81.9466,81.9641,6960.0
2017-10-06 15:05:00,93.98,93.98,93.91,93.91,8409.0,81.9728,81.9728,81.9118,81.9118,8409.0
2017-10-06 15:10:00,93.92,93.93,93.91,93.92,4304.0,81.9205,81.9292,81.9118,81.9205,4304.0
2017-10-06 15:15:00,93.92,93.93,93.86,93.91,10859.0,81.9205,81.9292,81.8681,81.9118,10859.0
2017-10-06 15:20:00,93.92,93.97,93.91,93.97,2600.0,81.9205,81.9641,81.9118,81.9641,2600.0
2017-10-06 15:25:00,93.96,93.98,93.94,93.98,7862.0,81.9554,81.9728,81.9379,81.9728,7862.0
2017-10-06 15:30:00,93.98,93.98,93.84,93.85,28281.0,81.9728,81.9728,81.8507,81.8594,28281.0
2017-10-06 15:35:00,93.84,93.91,93.79,93.83,39586.0,81.8507,81.9118,81.8071,81.842,39586.0
2017-10-06 15:40:00,93.84,93.91,93.83,93.84,15356.0,81.8507,81.9118,81.842,81.8507,15356.0
2017-10-06 15:45:00,93.85,93.91,93.82,93.82,30149.0,81.8594,81.9118,81.8333,81.8333,30149.0
2017-10-06 15:50:00,93.81,93.89,93.8,93.86,26422.0,81.8245,81.8943,81.8158,81.8681,26422.0
2017-10-06 15:55:00,93.87,93.96,93.82,93.93,98323.0,81.8769,81.9554,81.8333,81.9292,98323.0
2017-10-09 09:30:00,94.0,94.0,93.87,93.91,8837.0,81.9903,81.9903,81.8769,81.9118,8837.0
2017-10-09 09:35:00,93.99,94.22,93.99,94.19,5500.0,81.9815,82.1821,81.9815,82.156,5500.0
2017-10-09 09:40:00,94.14,94.14,93.96,94.0,2000.0,82.1124,82.1124,81.9554,81.9903,2000.0
2017-10-09 09:45:00,94.03,94.06,93.86,93.86,13043.0,82.0164,82.0426,81.8681,81.8681,13043.0
2017-10-09 09:50:00,93.88,93.88,93.83,93.85,1831.0,81.8856,81.8856,81.842,81.8594,1831.0
2017-10-09 09:55:00,93.85,93.89,93.81,93.87,3719.0,81.8594,81.8943,81.8245,81.8769,3719.0
2017-10-09 10:00:00,93.87,93.98,93.84,93.91,4794.0,81.8769,81.9728,81.8507,81.9118,4794.0
2017-10-09 10:05:00,93.9,93.92,93.81,93.87,6387.0,81.903,81.9205,81.8245,81.8769,6387.0
2017-10-09 10:10:00,93.89,93.89,93.81,93.82,1700.0,81.8943,81.8943,81.8245,81.8333,1700.0
2017-10-09 10:15:00,93.85,93.94,93.85,93.94,1200.0,81.8594,81.9379,81.8594,81.9379,1200.0
2017-10-09 10:20:00,93.93,93.93,93.89,93.93,1875.0,81.9292,81.9292,81.8943,81.9292,1875.0
2017-10-09 10:25:00,93.89,93.95,93.89,93.93,2500.0,81.8943,81.9466,81.8943,81.9292,2500.0
2017-10-09 10:30:00,93.99,94.01,93.94,93.99,2940.0,81.9815,81.999,81.9379,81.9815,2940.0
2017-10-09 10:35:00,93.97,94.0,93.9,93.96,26218.0,81.9641,81.9903,81.903,81.9554,26218.0
2017-10-09 10:40:00,93.94,93.98,93.94,93.95,4212.0,81.9379,81.9728,81.9379,81.9466,4212.0
2017-10-09 10:45:00,93.97,94.01,93.9,93.97,19403.0,81.9641,81.999,81.903,81.9641,19403.0
2017-10-09 10:50:00,93.97,94.02,93.93,94.02,4157.0,81.9641,82.0077,81.9292,82.0077,4157.0
2017-10-09 10:55:00,94.06,94.18,93.97,94.18,39890.0,82.0426,82.1473,81.9641,82.1473,39890.0
2017-10-09 11:00:00,94.13,94.19,94.09,94.14,5266.0,82.1036,82.156,82.0688,82.1124,5266.0
2017-10-09 11:05:00,94.09,94.11,94.09,94.09,360.0,82.0688,82.0862,82.0688,82.0688,360.0
2017-10-09 11:10:00,94.12,94.14,94.1,94.14,887.0,82.0949,82.1124,82.0775,82.1124,887.0
2017-10-09 11:15:00,94.13,94.15,94.13,94.15,960.0,82.1036,82.1211,82.1036,82.1211,960.0
2017-10-09 11:20:00,94.12,94.15,94.1,94.14,2772.0,82.0949,82.1211,82.0775,82.1124,2772.0
2017-10-09 11:25:00,94.13,94.15,94.12,94.14,1905.0,82.1036,82.1211,82.0949,82.1124,1905.0
2017-10-09 11:30:00,94.15,94.15,94.1,94.12,1375.0,82.1211,82.1211,82.0775,82.0949,1375.0
2017-10-09 11:35:00,94.12,94.16,94.1,94.1,1790.0,82.0949,82.1298,82.0775,82.0775,1790.0
2017-10-09 11:40:00,94.1,94.14,94.1,94.13,1400.0,82.0775,82.1124,82.0775,82.1036,1400.0
2017-10-09 11:45:00,94.13,94.19,94.12,94.19,2008.0,82.1036,82.156,82.0949,82.156,2008.0
2017-10-09 11:50:00,94.19,94.21,94.17,94.21,2292.0,82.156,82.1734,82.1385,82.1734,2292.0
2017-10-09 11:55:00,94.24,94.29,94.24,94.27,2261.0,82.1996,82.2432,82.1996,82.2258,2261.0
2017-10-09 12:00:00,94.26,94.38,94.25,94.35,1957.0,82.217,82.3217,82.2083,82.2955,1957.0
2017-10-09 12:05:00,94.35,94.42,94.35,94.41,3172.0,82.2955,82.3566,82.2955,82.3479,3172.0
2017-10-09 12:10:00,94.42,94.44,94.42,94.43,3400.0,82.3566,82.374,82.3566,82.3653,3400.0
2017-10-09 12:15:00,94.44,94.45,94.42,94.45,876.0,82.374,82.3828,82.3566,82.3828,876.0
2017-10-09 12:20:00,94.44,94.44,94.41,94.41,1690.0,82.374,82.374,82.3479,82.3479,1690.0
2017-10-09 12:25:00,94.41,94.44,94.4,94.43,2567.0,82.3479,82.374,82.3391,82.3653,2567.0
2017-10-09 12:30:00,94.44,94.44,94.43,94.44,1279.0,82.374,82.374,82.3653,82.374,1279.0
2017-10-09 12:35:00,94.45,94.45,94.42,94.42,1762.0,82.3828,82.3828,82.3566,82.3566,1762.0
2017-10-09 12:40:00,94.42,94.42,94.42,94.42,600.0,82.3566,82.3566,82.3566,82.3566,600.0
2017-10-09 12:45:00,94.42,94.42,94.4,94.4,1900.0,82.3566,82.3566,82.3391,82.3391,1900.0
2017-10-09 12:50:00,94.39,94.41,94.31,94.31,12511.0,82.3304,82.3479,82.2606,82.2606,12511.0
2017-10-09 12:55:00,94.33,94.34,94.27,94.28,4640.0,82.2781,82.2868,82.2258,82.2345,4640.0
2017-10-09 13:00:00,94.28,94.34,94.28,94.31,4263.0,82.2345,82.2868,82.2345,82.2606,4263.0
2017-10-09 13:05:00,94.29,94.3,94.28,94.28,1300.0,82.2432,82.2519,82.2345,82.2345,1300.0
2017-10-09 13:10:00,94.27,94.29,94.2,94.23,7431.0,82.2258,82.2432,82.1647,82.1909,7431.0
2017-10-09 13:15:00,94.23,94.23,94.19,94.19,926.0,82.1909,82.1909,82.156,82.156,926.0
2017-10-09 13:20:00,94.21,94.22,94.21,94.21,1700.0,82.1734,82.1821,82.1734,82.1734,1700.0
2017-10-09 13:25:00,94.23,94.28,94.23,94.28,1200.0,82.1909,82.2345,82.1909,82.2345,1200.0
2017-10-09 13:30:00,94.28,94.32,94.27,94.3,3109.0,82.2345,82.2694,82.2258,82.2519,3109.0
2017-10-09 13:35:00,94.32,94.34,94.31,94.33,2150.0,82.2694,82.2868,82.2606,82.2781,2150.0
2017-10-09 13:40:00,94.33,94.34,94.3,94.32,3300.0,82.2781,82.2868,82.2519,82.2694,3300.0
2017-10-09 13:45:00,94.34,94.36,94.28,94.28,4151.0,82.2868,82.3043,82.2345,82.2345,4151.0
2017-10-09 13:50:00,94.28,94.29,94.28,94.29,500.0,82.2345,82.2432,82.2345,82.2432,500.0
2017-10-09 13:55:00,94.29,94.3,94.27,94.29,1763.0,82.2432,82.2519,82.2258,82.2432,1763.0
2017-10-09 14:00:00,94.29,94.32,94.28,94.32,2880.0,82.2432,82.2694,82.2345,82.2694,2880.0
2017-10-09 14:05:00,94.33,94.4,94.33,94.36,4200.0,82.2781,82.3391,82.2781,82.3043,4200.0
2017-10-09 14:10:00,94.37,94.44,94.35,94.43,11366.0,82.313,82.374,82.2955,82.3653,11366.0
2017-10-09 14:15:00,94.42,94.42,94.27,94.3,7862.0,82.3566,82.3566,82.2258,82.2519,7862.0
2017-10-09 14:20:00,94.27,94.31,94.25,94.27,1789.0,82.2258,82.2606,82.2083,82.2258,1789.0
2017-10-09 14:25:00,94.27,94.31,94.27,94.31,1050.0,82.2258,82.2606,82.2258,82.2606,1050.0
2017-10-09 14:30:00,94.31,94.31,94.29,94.29,1689.0,82.2606,82.2606,82.2432,82.2432,1689.0
2017-10-09 14:35:00,94.29,94.33,94.27,94.32,4105.0,82.2432,82.2781,82.2258,82.2694,4105.0
2017-10-09 14:40:00,94.32,94.34,94.28,94.33,3400.0,82.2694,82.2868,82.2345,82.2781,3400.0
2017-10-09 14:45:00,94.34,94.35,94.29,94.29,1400.0,82.2868,82.2955,82.2432,82.2432,1400.0
2017-10-09 14:50:00,94.31,94.32,94.3,94.31,1100.0,82.2606,82.2694,82.2519,82.2606,1100.0
2017-10-09 14:55:00,94.31,94.33,94.31,94.32,3219.0,82.2606,82.2781,82.2606,82.2694,3219.0
2017-10-09 15:00:00,94.32,94.32,94.24,94.28,3928.0,82.2694,82.2694,82.1996,82.2345,3928.0
2017-10-09 15:05:00,94.24,94.28,94.23,94.23,2420.0,82.1996,82.2345,82.1909,82.1909,2420.0
2017-10-09 15:10:00,94.22,94.26,94.19,94.19,4611.0,82.1821,82.217,82.156,82.156,4611.0
2017-10-09 15:15:00,94.21,94.23,94.2,94.21,3645.0,82.1734,82.1909,82.1647,82.1734,3645.0
2017-10-09 15:20:00,94.22,94.26,94.22,94.26,3265.0,82.1821,82.217,82.1821,82.217,3265.0
2017-10-09 15:25:00,94.25,94.3,94.25,94.29,4331.0,82.2083,82.2519,82.2083,82.2432,4331.0
2017-10-09 15:30:00,94.28,94.3,94.25,94.3,5377.0,82.2345,82.2519,82.2083,82.2519,5377.0
2017-10-09 15:35:00,94.3,94.32,94.28,94.29,6498.0,82.2519,82.2694,82.2345,82.2432,6498.0
2017-10-09 15:40:00,94.3,94.33,94.28,94.3,11487.0,82.2519,82.2781,82.2345,82.2519,11487.0
2017-10-09 15:45:00,94.31,94.32,94.23,94.32,12826.0,82.2606,82.2694,82.1909,82.2694,12826.0
2017-10-09 15:50:00,94.32,94.37,94.32,94.36,16016.0,82.2694,82.313,82.2694,82.3043,16016.0
2017-10-09 15:55:00,94.36,94.37,94.3,94.35,52488.0,82.3043,82.313,82.2519,82.2955,52488.0
2017-10-10 09:30:00,94.51,94.67,94.34,94.39,29463.0,82.4351,82.5747,82.2868,82.3304,29463.0
2017-10-10 09:35:00,94.41,94.6,94.41,94.58,4307.0,82.3479,82.5136,82.3479,82.4962,4307.0
2017-10-10 09:40:00,94.59,94.74,94.59,94.72,4300.0,82.5049,82.6357,82.5049,82.6183,4300.0
2017-10-10 09:45:00,94.66,94.7,94.63,94.69,1127.0,82.5659,82.6008,82.5398,82.5921,1127.0
2017-10-10 09:50:00,94.66,94.69,94.58,94.58,1600.0,82.5659,82.5921,82.4962,82.4962,1600.0
2017-10-10 09:55:00,94.62,94.66,94.58,94.64,8521.0,82.531,82.5659,82.4962,82.5485,8521.0
2017-10-10 10:00:00,94.66,94.77,94.63,94.77,4700.0,82.5659,82.6619,82.5398,82.6619,4700.0
2017-10-10 10:05:00,94.78,94.83,94.74,94.82,4200.0,82.6706,82.7142,82.6357,82.7055,4200.0
2017-10-10 10:10:00,94.85,94.85,94.74,94.78,4998.0,82.7317,82.7317,82.6357,82.6706,4998.0
2017-10-10 10:15:00,94.73,94.76,94.71,94.73,3200.0,82.627,82.6532,82.6095,82.627,3200.0
2017-10-10 10:20:00,94.69,94.77,94.66,94.77,6511.0,82.5921,82.6619,82.5659,82.6619,6511.0
2017-10-10 10:25:00,94.79,94.83,94.78,94.79,3000.0,82.6793,82.7142,82.6706,82.6793,3000.0
2017-10-10 10:30:00,94.79,94.8,94.75,94.79,4100.0,82.6793,82.688,82.6444,82.6793,4100.0
2017-10-10 10:35:00,94.8,94.82,94.76,94.76,4200.0,82.688,82.7055,82.6532,82.6532,4200.0
2017-10-10 10:40:00,94.76,94.79,94.73,94.76,4140.0,82.6532,82.6793,82.627,82.6532,4140.0
2017-10-10 10:45:00,94.77,94.77,94.73,94.76,3810.0,82.6619,82.6619,82.627,82.6532,3810.0
2017-10-10 10:50:00,94.74,94.84,94.73,94.82,3600.0,82.6357,82.7229,82.627,82.7055,3600.0
2017-10-10 10:55:00,94.8,94.85,94.76,94.85,2500.0,82.688,82.7317,82.6532,82.7317,2500.0
2017-10-10 11:00:00,94.82,94.87,94.76,94.77,4300.0,82.7055,82.7491,82.6532,82.6619,4300.0
2017-10-10 11:05:00,94.76,94.8,94.76,94.78,3935.0,82.6532,82.688,82.6532,82.6706,3935.0
2017-10-10 11:10:00,94.8,94.81,94.76,94.77,2648.0,82.688,82.6968,82.6532,82.6619,2648.0
2017-10-10 11:15:00,94.75,94.83,94.74,94.82,3511.0,82.6444,82.7142,82.6357,82.7055,3511.0
2017-10-10 11:20:00,94.85,94.85,94.74,94.75,3800.0,82.7317,82.7317,82.6357,82.6444,3800.0
2017-10-10 11:25:00,94.74,94.78,94.73,94.75,6193.0,82.6357,82.6706,82.627,82.6444,6193.0
2017-10-10 11:30:00,94.74,94.77,94.72,94.75,6630.0,82.6357,82.6619,82.6183,82.6444,6630.0
2017-10-10 11:35:00,94.73,94.73,94.65,94.65,7387.0,82.627,82.627,82.5572,82.5572,7387.0
2017-10-10 11:40:00,94.67,94.67,94.6,94.61,2937.0,82.5747,82.5747,82.5136,82.5223,2937.0
2017-10-10 11:45:00,94.59,94.59,94.54,94.57,4399.0,82.5049,82.5049,82.4613,82.4874,4399.0
2017-10-10 11:50:00,94.55,94.59,94.51,94.53,2800.0,82.47,82.5049,82.4351,82.4525,2800.0
2017-10-10 11:55:00,94.5,94.5,94.42,94.45,3300.0,82.4264,82.4264,82.3566,82.3828,3300.0
2017-10-10 12:00:00,94.46,94.46,94.37,94.4,4509.0,82.3915,82.3915,82.313,82.3391,4509.0
2017-10-10 12:05:00,94.42,94.42,94.34,94.36,3700.0,82.3566,82.3566,82.2868,82.3043,3700.0
2017-10-10 12:10:00,94.36,94.41,94.34,94.38,6449.0,82.3043,82.3479,82.2868,82.3217,6449.0
2017-10-10 12:15:00,94.38,94.42,94.37,94.37,3027.0,82.3217,82.3566,82.313,82.313,3027.0
2017-10-10 12:20:00,94.36,94.38,94.32,94.38,5600.0,82.3043,82.3217,82.2694,82.3217,5600.0
2017-10-10 12:25:00,94.37,94.45,94.34,94.4,4368.0,82.313,82.3828,82.2868,82.3391,4368.0
2017-10-10 12:30:00,94.39,94.39,94.36,94.37,2908.0,82.3304,82.3304,82.3043,82.313,2908.0
2017-10-10 12:35:00,94.39,94.42,94.37,94.37,2443.0,82.3304,82.3566,82.313,82.313,2443.0
2017-10-10 12:40:00,94.36,94.45,94.36,94.43,3260.0,82.3043,82.3828,82.3043,82.3653,3260.0
2017-10-10 12:45:00,94.43,94.48,94.43,94.47,4901.0,82.3653,82.4089,82.3653,82.4002,4901.0
2017-10-10 12:50:00,94.47,94.49,94.43,94.45,5100.0,82.4002,82.4176,82.3653,82.3828,5100.0
2017-10-10 12:55:00,94.44,94.46,94.38,94.38,3792.0,82.374,82.3915,82.3217,82.3217,3792.0
2017-10-10 13:00:00,94.38,94.41,94.37,94.38,4082.0,82.3217,82.3479,82.313,82.3217,4082.0
2017-10-10 13:05:00,94.38,94.38,94.35,94.37,3069.0,82.3217,82.3217,82.2955,82.313,3069.0
2017-10-10 13:10:00,94.37,94.45,94.37,94.43,2717.0,82.313,82.3828,82.313,82.3653,2717.0
2017-10-10 13:15:00,94.42,94.43,94.4,94.4,5196.0,82.3566,82.3653,82.3391,82.3391,5196.0
2017-10-10 13:20:00,94.39,94.39,94.37,94.38,3765.0,82.3304,82.3304,82.313,82.3217,3765.0
2017-10-10 13:25:00,94.37,94.4,94.36,94.39,3335.0,82.313,82.3391,82.3043,82.3304,3335.0
2017-10-10 13:30:00,94.38,94.43,94.35,94.41,8423.0,82.3217,82.3653,82.2955,82.3479,8423.0
2017-10-10 13:35:00,94.4,94.43,94.34,94.38,6297.0,82.3391,82.3653,82.2868,82.3217,6297.0
2017-10-10 13:40:00,94.39,94.42,94.34,94.34,8913.0,82.3304,82.3566,82.2868,82.2868,8913.0
2017-10-10 13:45:00,94.35,94.39,94.35,94.38,1014.0,82.2955,82.3304,82.2955,82.3217,1014.0
2017-10-10 13:50:00,94.38,94.4,94.34,94.39,3756.0,82.3217,82.3391,82.2868,82.3304,3756.0
2017-10-10 13:55:00,94.38,94.44,94.38,94.44,2231.0,82.3217,82.374,82.3217,82.374,2231.0
2017-10-10 14:00:00,94.44,94.53,94.43,94.53,4793.0,82.374,82.4525,82.3653,82.4525,4793.0
2017-10-10 14:05:00,94.52,94.53,94.5,94.5,3535.0,82.4438,82.4525,82.4264,82.4264,3535.0
2017-10-10 14:10:00,94.5,94.55,94.48,94.51,7469.0,82.4264,82.47,82.4089,82.4351,7469.0
2017-10-10 14:15:00,94.52,94.52,94.47,94.47,3000.0,82.4438,82.4438,82.4002,82.4002,3000.0
2017-10-10 14:20:00,94.47,94.5,94.46,94.47,3869.0,82.4002,82.4264,82.3915,82.4002,3869.0
2017-10-10 14:25:00,94.47,94.49,94.45,94.48,4767.0,82.4002,82.4176,82.3828,82.4089,4767.0
2017-10-10 14:30:00,94.47,94.49,94.47,94.49,1618.0,82.4002,82.4176,82.4002,82.4176,1618.0
2017-10-10 14:35:00,94.48,94.49,94.45,94.49,4383.0,82.4089,82.4176,82.3828,82.4176,4383.0
2017-10-10 14:40:00,94.48,94.49,94.47,94.49,3500.0,82.4089,82.4176,82.4002,82.4176,3500.0
2017-10-10 14:45:00,94.48,94.51,94.47,94.5,1500.0,82.4089,82.4351,82.4002,82.4264,1500.0
2017-10-10 14:50:00,94.49,94.51,94.49,94.51,3773.0,82.4176,82.4351,82.4176,82.4351,3773.0
2017-10-10 14:55:00,94.51,94.51,94.46,94.46,4143.0,82.4351,82.4351,82.3915,82.3915,4143.0
2017-10-10 15:00:00,94.47,94.52,94.47,94.52,3795.0,82.4002,82.4438,82.4002,82.4438,3795.0
2017-10-10 15:05:00,94.52,94.58,94.51,94.56,4239.0,82.4438,82.4962,82.4351,82.4787,4239.0
2017-10-10 15:10:00,94.55,94.55,94.52,94.52,4548.0,82.47,82.47,82.4438,82.4438,4548.0
2017-10-10 15:15:00,94.52,94.52,94.5,94.51,4222.0,82.4438,82.4438,82.4264,82.4351,4222.0
2017-10-10 15:20:00,94.51,94.59,94.51,94.58,9412.0,82.4351,82.5049,82.4351,82.4962,9412.0
2017-10-10 15:25:00,94.59,94.63,94.59,94.6,8955.0,82.5049,82.5398,82.5049,82.5136,8955.0
2017-10-10 15:30:00,94.61,94.7,94.59,94.64,15560.0,82.5223,82.6008,82.5049,82.5485,15560.0
2017-10-10 15:35:00,94.65,94.66,94.61,94.61,7560.0,82.5572,82.5659,82.5223,82.5223,7560.0
2017-10-10 15:40:00,94.57,94.62,94.57,94.62,11573.0,82.4874,82.531,82.4874,82.531,11573.0
2017-10-10 15:45:00,94.62,94.67,94.62,94.65,14629.0,82.531,82.5747,82.531,82.5572,14629.0
2017-10-10 15:50:00,94.66,94.68,94.64,94.65,27052.0,82.5659,82.5834,82.5485,82.5572,27052.0
2017-10-10 15:55:00,94.65,94.68,94.53,94.63,141538.0,82.5572,82.5834,82.4525,82.5398,141538.0
2017-10-11 09:30:00,94.58,94.67,94.39,94.66,11892.0,82.4962,82.5747,82.3304,82.5659,11892.0
2017-10-11 09:35:00,94.5,94.72,94.5,94.69,1758.0,82.4264,82.6183,82.4264,82.5921,1758.0
2017-10-11 09:40:00,94.6,94.62,94.49,94.53,3302.0,82.5136,82.531,82.4176,82.4525,3302.0
2017-10-11 09:45:00,94.52,94.69,94.52,94.63,5085.0,82.4438,82.5921,82.4438,82.5398,5085.0
2017-10-11 09:50:00,94.63,94.68,94.58,94.58,2800.0,82.5398,82.5834,82.4962,82.4962,2800.0
2017-10-11 09:55:00,94.64,94.64,94.57,94.59,2140.0,82.5485,82.5485,82.4874,82.5049,2140.0
2017-10-11 10:00:00,94.59,94.65,94.58,94.64,4542.0,82.5049,82.5572,82.4962,82.5485,4542.0
2017-10-11 10:05:00,94.6,94.66,94.55,94.65,2900.0,82.5136,82.5659,82.47,82.5572,2900.0
2017-10-11 10:10:00,94.64,94.67,94.62,94.63,1575.0,82.5485,82.5747,82.531,82.5398,1575.0
2017-10-11 10:15:00,94.62,94.64,94.59,94.62,3205.0,82.531,82.5485,82.5049,82.531,3205.0
2017-10-11 10:20:00,94.59,94.59,94.58,94.59,800.0,82.5049,82.5049,82.4962,82.5049,800.0
2017-10-11 10:25:00,94.57,94.57,94.54,94.54,3700.0,82.4874,82.4874,82.4613,82.4613,3700.0
2017-10-11 10:30:00,94.54,94.61,94.51,94.55,12128.0,82.4613,82.5223,82.4351,82.47,12128.0
2017-10-11 10:35:00,94.55,94.61,94.54,94.58,11159.0,82.47,82.5223,82.4613,82.4962,11159.0
2017-10-11 10:40:00,94.59,94.6,94.57,94.57,1998.0,82.5049,82.5136,82.4874,82.4874,1998.0
2017-10-11 10:45:00,94.57,94.64,94.55,94.58,10302.0,82.4874,82.5485,82.47,82.4962,10302.0
2017-10-11 10:50:00,94.58,94.62,94.51,94.59,8525.0,82.4962,82.531,82.4351,82.5049,8525.0
2017-10-11 10:55:00,94.6,94.62,94.6,94.6,3203.0,82.5136,82.531,82.5136,82.5136,3203.0
2017-10-11 11:00:00,94.59,94.62,94.56,94.56,7215.0,82.5049,82.531,82.4787,82.4787,7215.0
2017-10-11 11:05:00,94.57,94.58,94.54,94.57,1900.0,82.4874,82.4962,82.4613,82.4874,1900.0
2017-10-11 11:10:00,94.56,94.63,94.56,94.63,4660.0,82.4787,82.5398,82.4787,82.5398,4660.0
2017-10-11 11:15:00,94.63,94.65,94.53,94.53,2865.0,82.5398,82.5572,82.4525,82.4525,2865.0
2017-10-11 11:20:00,94.55,94.6,94.53,94.57,6252.0,82.47,82.5136,82.4525,82.4874,6252.0
2017-10-11 11:25:00,94.59,94.6,94.59,94.59,2000.0,82.5049,82.5136,82.5049,82.5049,2000.0
2017-10-11 11:30:00,94.59,94.65,94.58,94.61,7850.0,82.5049,82.5572,82.4962,82.5223,7850.0
2017-10-11 11:35:00,94.63,94.64,94.62,94.64,6011.0,82.5398,82.5485,82.531,82.5485,6011.0
2017-10-11 11:40:00,94.64,94.71,94.64,94.66,11703.0,82.5485,82.6095,82.5485,82.5659,11703.0
2017-10-11 11:45:00,94.67,94.67,94.59,94.6,2796.0,82.5747,82.5747,82.5049,82.5136,2796.0
2017-10-11 11:50:00,94.6,94.63,94.6,94.6,1200.0,82.5136,82.5398,82.5136,82.5136,1200.0
2017-10-11 11:55:00,94.59,94.63,94.57,94.58,3787.0,82.5049,82.5398,82.4874,82.4962,3787.0
2017-10-11 12:00:00,94.61,94.67,94.6,94.63,1449.0,82.5223,82.5747,82.5136,82.5398,1449.0
2017-10-11 12:05:00,94.61,94.61,94.47,94.53,10295.0,82.5223,82.5223,82.4002,82.4525,10295.0
2017-10-11 12:10:00,94.5,94.5,94.48,94.48,1165.0,82.4264,82.4264,82.4089,82.4089,1165.0
2017-10-11 12:15:00,94.5,94.5,94.43,94.44,3034.0,82.4264,82.4264,82.3653,82.374,3034.0
2017-10-11 12:20:00,94.45,94.46,94.42,94.42,2000.0,82.3828,82.3915,82.3566,82.3566,2000.0
2017-10-11 12:25:00,94.44,94.48,94.44,94.45,3314.0,82.374,82.4089,82.374,82.3828,3314.0
2017-10-11 12:30:00,94.47,94.52,94.45,94.49,3281.0,82.4002,82.4438,82.3828,82.4176,3281.0
2017-10-11 12:35:00,94.5,94.55,94.48,94.52,2954.0,82.4264,82.47,82.4089,82.4438,2954.0
2017-10-11 12:40:00,94.51,94.54,94.49,94.49,2000.0,82.4351,82.4613,82.4176,82.4176,2000.0
2017-10-11 12:45:00,94.49,94.5,94.46,94.48,2565.0,82.4176,82.4264,82.3915,82.4089,2565.0
2017-10-11 12:50:00,94.49,94.51,94.49,94.5,563.0,82.4176,82.4351,82.4176,82.4264,563.0
2017-10-11 12:55:00,94.5,94.51,94.46,94.5,4089.0,82.4264,82.4351,82.3915,82.4264,4089.0
2017-10-11 13:00:00,94.48,94.49,94.46,94.47,1100.0,82.4089,82.4176,82.3915,82.4002,1100.0
2017-10-11 13:05:00,94.47,94.49,94.46,94.46,2500.0,82.4002,82.4176,82.3915,82.3915,2500.0
2017-10-11 13:10:00,94.46,94.5,94.44,94.49,1900.0,82.3915,82.4264,82.374,82.4176,1900.0
2017-10-11 13:15:00,94.47,94.48,94.46,94.47,900.0,82.4002,82.4089,82.3915,82.4002,900.0
2017-10-11 13:20:00,94.45,94.49,94.43,94.48,3741.0,82.3828,82.4176,82.3653,82.4089,3741.0
2017-10-11 13:25:00,94.43,94.45,94.41,94.43,2000.0,82.3653,82.3828,82.3479,82.3653,2000.0
2017-10-11 13:30:00,94.42,94.43,94.38,94.38,1664.0,82.3566,82.3653,82.3217,82.3217,1664.0
2017-10-11 13:35:00,94.39,94.4,94.37,94.37,1100.0,82.3304,82.3391,82.313,82.313,1100.0
2017-10-11 13:40:00,94.37,94.38,94.37,94.38,1212.0,82.313,82.3217,82.313,82.3217,1212.0
2017-10-11 13:45:00,94.38,94.39,94.35,94.38,5343.0,82.3217,82.3304,82.2955,82.3217,5343.0
2017-10-11 13:50:00,94.4,94.42,94.39,94.4,3153.0,82.3391,82.3566,82.3304,82.3391,3153.0
2017-10-11 13:55:00,94.4,94.41,94.36,94.36,1500.0,82.3391,82.3479,82.3043,82.3043,1500.0
2017-10-11 14:00:00,94.36,94.39,94.35,94.37,2373.0,82.3043,82.3304,82.2955,82.313,2373.0
2017-10-11 14:05:00,94.39,94.44,94.39,94.4,4700.0,82.3304,82.374,82.3304,82.3391,4700.0
2017-10-11 14:10:00,94.4,94.52,94.39,94.52,2537.0,82.3391,82.4438,82.3304,82.4438,2537.0
2017-10-11 14:15:00,94.49,94.5,94.48,94.49,2638.0,82.4176,82.4264,82.4089,82.4176,2638.0
2017-10-11 14:20:00,94.49,94.49,94.36,94.37,6066.0,82.4176,82.4176,82.3043,82.313,6066.0
2017-10-11 14:25:00,94.38,94.39,94.34,94.34,3760.0,82.3217,82.3304,82.2868,82.2868,3760.0
2017-10-11 14:30:00,94.34,94.4,94.34,94.4,4262.0,82.2868,82.3391,82.2868,82.3391,4262.0
2017-10-11 14:35:00,94.42,94.42,94.42,94.42,600.0,82.3566,82.3566,82.3566,82.3566,600.0
2017-10-11 14:40:00,94.42,94.42,94.39,94.4,2900.0,82.3566,82.3566,82.3304,82.3391,2900.0
2017-10-11 14:45:00,94.39,94.41,94.38,94.4,1790.0,82.3304,82.3479,82.3217,82.3391,1790.0
2017-10-11 14:50:00,94.4,94.42,94.38,94.42,3449.0,82.3391,82.3566,82.3217,82.3566,3449.0
2017-10-11 14:55:00,94.43,94.45,94.4,94.43,2428.0,82.3653,82.3828,82.3391,82.3653,2428.0
2017-10-11 15:00:00,94.42,94.46,94.42,94.45,3922.0,82.3566,82.3915,82.3566,82.3828,3922.0
2017-10-11 15:05:00,94.44,94.52,94.43,94.51,5218.0,82.374,82.4438,82.3653,82.4351,5218.0
2017-10-11 15:10:00,94.5,94.5,94.44,94.44,4617.0,82.4264,82.4264,82.374,82.374,4617.0
2017-10-11 15:15:00,94.42,94.46,94.42,94.46,5321.0,82.3566,82.3915,82.3566,82.3915,5321.0
2017-10-11 15:20:00,94.45,94.47,94.43,94.46,3800.0,82.3828,82.4002,82.3653,82.3915,3800.0
2017-10-11 15:25:00,94.45,94.48,94.44,94.47,5686.0,82.3828,82.4089,82.374,82.4002,5686.0
2017-10-11 15:30:00,94.47,94.49,94.45,94.48,8754.0,82.4002,82.4176,82.3828,82.4089,8754.0
2017-10-11 15:35:00,94.48,94.55,94.47,94.53,8370.0,82.4089,82.47,82.4002,82.4525,8370.0
2017-10-11 15:40:00,94.53,94.57,94.53,94.56,12807.0,82.4525,82.4874,82.4525,82.4787,12807.0
2017-10-11 15:45:00,94.56,94.63,94.55,94.56,20233.0,82.4787,82.5398,82.47,82.4787,20233.0
2017-10-11 15:50:00,94.57,94.62,94.54,94.58,32850.0,82.4874,82.531,82.4613,82.4962,32850.0
2017-10-11 15:55:00,94.59,94.64,94.57,94.62,53698.0,82.5049,82.5485,82.4874,82.531,53698.0
2017-10-12 09:30:00,94.56,94.64,94.42,94.56,13044.0,82.4787,82.5485,82.3566,82.4787,13044.0
2017-10-12 09:35:00,94.48,94.68,94.44,94.59,3361.0,82.4089,82.5834,82.374,82.5049,3361.0
2017-10-12 09:40:00,94.63,94.69,94.62,94.69,2378.0,82.5398,82.5921,82.531,82.5921,2378.0
2017-10-12 09:45:00,94.69,94.84,94.67,94.77,9102.0,82.5921,82.7229,82.5747,82.6619,9102.0
2017-10-12 09:50:00,94.77,94.91,94.75,94.91,7065.0,82.6619,82.784,82.6444,82.784,7065.0
2017-10-12 09:55:00,94.88,94.99,94.86,94.98,2797.0,82.7578,82.8538,82.7404,82.845,2797.0
2017-10-12 10:00:00,94.95,94.98,94.89,94.93,1695.0,82.8189,82.845,82.7665,82.8014,1695.0
2017-10-12 10:05:00,94.93,94.96,94.87,94.89,12248.0,82.8014,82.8276,82.7491,82.7665,12248.0
2017-10-12 10:10:00,94.89,94.91,94.75,94.75,3333.0,82.7665,82.784,82.6444,82.6444,3333.0
2017-10-12 10:15:00,94.76,94.83,94.72,94.75,3899.0,82.6532,82.7142,82.6183,82.6444,3899.0
2017-10-12 10:20:00,94.8,94.83,94.74,94.75,4018.0,82.688,82.7142,82.6357,82.6444,4018.0
2017-10-12 10:25:00,94.72,94.76,94.67,94.75,6286.0,82.6183,82.6532,82.5747,82.6444,6286.0
2017-10-12 10:30:00,94.73,94.8,94.73,94.8,1454.0,82.627,82.688,82.627,82.688,1454.0
2017-10-12 10:35:00,94.8,94.93,94.8,94.9,9883.0,82.688,82.8014,82.688,82.7753,9883.0
2017-10-12 10:40:00,94.88,94.88,94.84,94.87,2342.0,82.7578,82.7578,82.7229,82.7491,2342.0
2017-10-12 10:45:00,94.86,94.88,94.81,94.81,4761.0,82.7404,82.7578,82.6968,82.6968,4761.0
2017-10-12 10:50:00,94.81,94.86,94.77,94.86,3241.0,82.6968,82.7404,82.6619,82.7404,3241.0
2017-10-12 10:55:00,94.84,94.86,94.75,94.8,11064.0,82.7229,82.7404,82.6444,82.688,11064.0
2017-10-12 11:00:00,94.8,94.81,94.72,94.75,7131.0,82.688,82.6968,82.6183,82.6444,7131.0
2017-10-12 11:05:00,94.72,94.84,94.71,94.84,9829.0,82.6183,82.7229,82.6095,82.7229,9829.0
2017-10-12 11:10:00,94.83,94.85,94.8,94.8,2130.0,82.7142,82.7317,82.688,82.688,2130.0
2017-10-12 11:15:00,94.79,94.8,94.76,94.79,6798.0,82.6793,82.688,82.6532,82.6793,6798.0
2017-10-12 11:20:00,94.79,94.89,94.76,94.84,12549.0,82.6793,82.7665,82.6532,82.7229,12549.0
2017-10-12 11:25:00,94.84,94.88,94.84,94.88,2684.0,82.7229,82.7578,82.7229,82.7578,2684.0
2017-10-12 11:30:00,94.89,94.92,94.87,94.92,6148.0,82.7665,82.7927,82.7491,82.7927,6148.0
2017-10-12 11:35:00,94.93,94.93,94.91,94.92,1999.0,82.8014,82.8014,82.784,82.7927,1999.0
2017-10-12 11:40:00,94.92,94.93,94.9,94.9,1520.0,82.7927,82.8014,82.7753,82.7753,1520.0
2017-10-12 11:45:00,94.9,94.96,94.9,94.96,3483.0,82.7753,82.8276,82.7753,82.8276,3483.0
2017-10-12 11:50:00,94.95,94.97,94.92,94.93,3136.0,82.8189,82.8363,82.7927,82.8014,3136.0
2017-10-12 11:55:00,94.92,94.94,94.9,94.91,1880.0,82.7927,82.8102,82.7753,82.784,1880.0
2017-10-12 12:00:00,94.91,94.92,94.9,94.91,2700.0,82.784,82.7927,82.7753,82.784,2700.0
2017-10-12 12:05:00,94.92,94.94,94.88,94.88,2547.0,82.7927,82.8102,82.7578,82.7578,2547.0
2017-10-12 12:10:00,94.89,94.89,94.83,94.85,4807.0,82.7665,82.7665,82.7142,82.7317,4807.0
2017-10-12 12:15:00,94.87,94.87,94.82,94.84,5891.0,82.7491,82.7491,82.7055,82.7229,5891.0
2017-10-12 12:20:00,94.84,94.84,94.77,94.8,6010.0,82.7229,82.7229,82.6619,82.688,6010.0
2017-10-12 12:25:00,94.78,94.78,94.67,94.69,17690.0,82.6706,82.6706,82.5747,82.5921,17690.0
2017-10-12 12:30:00,94.68,94.73,94.62,94.64,6777.0,82.5834,82.627,82.531,82.5485,6777.0
2017-10-12 12:35:00,94.64,94.67,94.59,94.59,8566.0,82.5485,82.5747,82.5049,82.5049,8566.0
2017-10-12 12:40:00,94.58,94.61,94.55,94.56,8340.0,82.4962,82.5223,82.47,82.4787,8340.0
2017-10-12 12:45:00,94.56,94.59,94.54,94.59,6003.0,82.4787,82.5049,82.4613,82.5049,6003.0
2017-10-12 12:50:00,94.59,94.59,94.48,94.52,6733.0,82.5049,82.5049,82.4089,82.4438,6733.0
2017-10-12 12:55:00,94.54,94.6,94.53,94.59,2509.0,82.4613,82.5136,82.4525,82.5049,2509.0
2017-10-12 13:00:00,94.57,94.66,94.57,94.61,6886.0,82.4874,82.5659,82.4874,82.5223,6886.0
2017-10-12 13:05:00,94.64,94.64,94.59,94.63,5174.0,82.5485,82.5485,82.5049,82.5398,5174.0
2017-10-12 13:10:00,94.63,94.68,94.62,94.68,8977.0,82.5398,82.5834,82.531,82.5834,8977.0
2017-10-12 13:15:00,94.68,94.68,94.67,94.67,4709.0,82.5834,82.5834,82.5747,82.5747,4709.0
2017-10-12 13:20:00,94.68,94.68,94.66,94.67,2880.0,82.5834,82.5834,82.5659,82.5747,2880.0
2017-10-12 13:25:00,94.71,94.71,94.67,94.7,7000.0,82.6095,82.6095,82.5747,82.6008,7000.0
2017-10-12 13:30:00,94.7,94.71,94.67,94.7,7120.0,82.6008,82.6095,82.5747,82.6008,7120.0
2017-10-12 13:35:00,94.7,94.72,94.65,94.72,20270.0,82.6008,82.6183,82.5572,82.6183,20270.0
2017-10-12 13:40:00,94.72,94.75,94.7,94.73,7172.0,82.6183,82.6444,82.6008,82.627,7172.0
2017-10-12 13:45:00,94.73,94.74,94.73,94.73,3763.0,82.627,82.6357,82.627,82.627,3763.0
2017-10-12 13:50:00,94.73,94.75,94.72,94.73,7777.0,82.627,82.6444,82.6183,82.627,7777.0
2017-10-12 13:55:00,94.73,94.76,94.69,94.7,9302.0,82.627,82.6532,82.5921,82.6008,9302.0
2017-10-12 14:00:00,94.71,94.73,94.64,94.65,12766.0,82.6095,82.627,82.5485,82.5572,12766.0
2017-10-12 14:05:00,94.66,94.7,94.66,94.66,11847.0,82.5659,82.6008,82.5659,82.5659,11847.0
2017-10-12 14:10:00,94.66,94.67,94.52,94.6,15622.0,82.5659,82.5747,82.4438,82.5136,15622.0
2017-10-12 14:15:00,94.61,94.63,94.61,94.61,6849.0,82.5223,82.5398,82.5223,82.5223,6849.0
2017-10-12 14:20:00,94.61,94.62,94.59,94.61,4905.0,82.5223,82.531,82.5049,82.5223,4905.0
2017-10-12 14:25:00,94.61,94.62,94.59,94.59,7080.0,82.5223,82.531,82.5049,82.5049,7080.0
2017-10-12 14:30:00,94.59,94.62,94.59,94.6,3980.0,82.5049,82.531,82.5049,82.5136,3980.0
2017-10-12 14:35:00,94.6,94.62,94.55,94.55,11959.0,82.5136,82.531,82.47,82.47,11959.0
2017-10-12 14:40:00,94.56,94.65,94.55,94.64,11912.0,82.4787,82.5572,82.47,82.5485,11912.0
2017-10-12 14:45:00,94.62,94.66,94.61,94.64,5077.0,82.531,82.5659,82.5223,82.5485,5077.0
2017-10-12 14:50:00,94.64,94.74,94.64,94.74,24825.0,82.5485,82.6357,82.5485,82.6357,24825.0
2017-10-12 14:55:00,94.74,94.83,94.7,94.8,16233.0,82.6357,82.7142,82.6008,82.688,16233.0
2017-10-12 15:00:00,94.79,94.84,94.72,94.72,19393.0,82.6793,82.7229,82.6183,82.6183,19393.0
2017-10-12 15:05:00,94.75,94.78,94.72,94.72,10278.0,82.6444,82.6706,82.6183,82.6183,10278.0
2017-10-12 15:10:00,94.72,94.73,94.66,94.68,11820.0,82.6183,82.627,82.5659,82.5834,11820.0
2017-10-12 15:15:00,94.68,94.71,94.66,94.68,6314.0,82.5834,82.6095,82.5659,82.5834,6314.0
2017-10-12 15:20:00,94.71,94.77,94.68,94.71,17421.0,82.6095,82.6619,82.5834,82.6095,17421.0
2017-10-12 15:25:00,94.71,94.71,94.66,94.68,9653.0,82.6095,82.6095,82.5659,82.5834,9653.0
2017-10-12 15:30:00,94.67,94.73,94.59,94.59,17680.0,82.5747,82.627,82.5049,82.5049,17680.0
2017-10-12 15:35:00,94.59,94.61,94.5,94.51,22309.0,82.5049,82.5223,82.4264,82.4351,22309.0
2017-10-12 15:40:00,94.51,94.52,94.47,94.5,23922.0,82.4351,82.4438,82.4002,82.4264,23922.0
2017-10-12 15:45:00,94.51,94.57,94.5,94.56,36983.0,82.4351,82.4874,82.4264,82.4787,36983.0
2017-10-12 15:50:00,94.55,94.57,94.49,94.56,47924.0,82.47,82.4874,82.4176,82.4787,47924.0
2017-10-12 15:55:00,94.58,94.62,94.52,94.59,115536.0,82.4962,82.531,82.4438,82.5049,115536.0
2017-10-13 09:30:00,94.9,95.14,94.9,95.12,21837.0,82.7753,82.9846,82.7753,82.9672,21837.0
2017-10-13 09:35:00,95.06,95.06,94.85,94.88,6671.0,82.9148,82.9148,82.7317,82.7578,6671.0
2017-10-13 09:40:00,94.89,94.94,94.85,94.88,4471.0,82.7665,82.8102,82.7317,82.7578,4471.0
2017-10-13 09:45:00,94.92,94.92,94.66,94.77,2272.0,82.7927,82.7927,82.5659,82.6619,2272.0
2017-10-13 09:50:00,94.79,94.82,94.77,94.77,1100.0,82.6793,82.7055,82.6619,82.6619,1100.0
2017-10-13 09:55:00,94.78,94.78,94.69,94.75,1571.0,82.6706,82.6706,82.5921,82.6444,1571.0
2017-10-13 10:00:00,94.75,94.79,94.69,94.7,7836.0,82.6444,82.6793,82.5921,82.6008,7836.0
2017-10-13 10:05:00,94.74,94.76,94.69,94.74,1282.0,82.6357,82.6532,82.5921,82.6357,1282.0
2017-10-13 10:10:00,94.72,94.79,94.64,94.72,4400.0,82.6183,82.6793,82.5485,82.6183,4400.0
2017-10-13 10:15:00,94.73,94.77,94.71,94.75,2900.0,82.627,82.6619,82.6095,82.6444,2900.0
2017-10-13 10:20:00,94.77,94.78,94.74,94.76,9588.0,82.6619,82.6706,82.6357,82.6532,9588.0
2017-10-13 10:25:00,94.79,94.83,94.77,94.83,4200.0,82.6793,82.7142,82.6619,82.7142,4200.0
2017-10-13 10:30:00,94.85,94.88,94.82,94.86,3800.0,82.7317,82.7578,82.7055,82.7404,3800.0
2017-10-13 10:35:00,94.88,94.9,94.86,94.87,3603.0,82.7578,82.7753,82.7404,82.7491,3603.0
2017-10-13 10:40:00,94.88,94.91,94.83,94.83,3785.0,82.7578,82.784,82.7142,82.7142,3785.0
2017-10-13 10:45:00,94.83,94.83,94.77,94.83,4400.0,82.7142,82.7142,82.6619,82.7142,4400.0
2017-10-13 10:50:00,94.83,94.83,94.78,94.8,901.0,82.7142,82.7142,82.6706,82.688,901.0
2017-10-13 10:55:00,94.8,94.91,94.8,94.89,3000.0,82.688,82.784,82.688,82.7665,3000.0
2017-10-13 11:00:00,94.9,94.92,94.87,94.91,7023.0,82.7753,82.7927,82.7491,82.784,7023.0
2017-10-13 11:05:00,94.89,94.91,94.85,94.85,7997.0,82.7665,82.784,82.7317,82.7317,7997.0
2017-10-13 11:10:00,94.87,94.9,94.84,94.86,4802.0,82.7491,82.7753,82.7229,82.7404,4802.0
2017-10-13 11:15:00,94.84,94.84,94.75,94.78,15254.0,82.7229,82.7229,82.6444,82.6706,15254.0
2017-10-13 11:20:00,94.77,94.77,94.69,94.7,12113.0,82.6619,82.6619,82.5921,82.6008,12113.0
2017-10-13 11:25:00,94.73,94.84,94.73,94.81,2102.0,82.627,82.7229,82.627,82.6968,2102.0
2017-10-13 11:30:00,94.83,94.84,94.78,94.78,2342.0,82.7142,82.7229,82.6706,82.6706,2342.0
2017-10-13 11:35:00,94.79,94.81,94.78,94.8,2317.0,82.6793,82.6968,82.6706,82.688,2317.0
2017-10-13 11:40:00,94.81,94.83,94.8,94.8,2300.0,82.6968,82.7142,82.688,82.688,2300.0
2017-10-13 11:45:00,94.8,94.81,94.8,94.81,2281.0,82.688,82.6968,82.688,82.6968,2281.0
2017-10-13 11:50:00,94.82,94.82,94.78,94.78,1444.0,82.7055,82.7055,82.6706,82.6706,1444.0
2017-10-13 11:55:00,94.76,94.79,94.76,94.76,969.0,82.6532,82.6793,82.6532,82.6532,969.0
2017-10-13 12:00:00,94.76,94.78,94.72,94.73,3020.0,82.6532,82.6706,82.6183,82.627,3020.0
2017-10-13 12:05:00,94.73,94.77,94.72,94.76,3301.0,82.627,82.6619,82.6183,82.6532,3301.0
2017-10-13 12:10:00,94.75,94.76,94.71,94.74,2328.0,82.6444,82.6532,82.6095,82.6357,2328.0
2017-10-13 12:15:00,94.73,94.73,94.72,94.72,1000.0,82.627,82.627,82.6183,82.6183,1000.0
2017-10-13 12:20:00,94.71,94.74,94.71,94.74,1500.0,82.6095,82.6357,82.6095,82.6357,1500.0
2017-10-13 12:25:00,94.75,94.82,94.74,94.8,11274.0,82.6444,82.7055,82.6357,82.688,11274.0
2017-10-13 12:30:00,94.8,94.8,94.79,94.8,2345.0,82.688,82.688,82.6793,82.688,2345.0
2017-10-13 12:35:00,94.8,94.8,94.74,94.77,3788.0,82.688,82.688,82.6357,82.6619,3788.0
2017-10-13 12:40:00,94.76,94.76,94.73,94.76,7781.0,82.6532,82.6532,82.627,82.6532,7781.0
2017-10-13 12:45:00,94.76,94.78,94.75,94.76,5802.0,82.6532,82.6706,82.6444,82.6532,5802.0
2017-10-13 12:50:00,94.77,94.86,94.77,94.85,5899.0,82.6619,82.7404,82.6619,82.7317,5899.0
2017-10-13 12:55:00,94.82,94.89,94.82,94.89,2433.0,82.7055,82.7665,82.7055,82.7665,2433.0
2017-10-13 13:00:00,94.89,94.9,94.87,94.87,2299.0,82.7665,82.7753,82.7491,82.7491,2299.0
2017-10-13 13:05:00,94.87,94.91,94.87,94.89,1097.0,82.7491,82.784,82.7491,82.7665,1097.0
2017-10-13 13:10:00,94.9,94.94,94.9,94.94,4103.0,82.7753,82.8102,82.7753,82.8102,4103.0
2017-10-13 13:15:00,94.94,94.97,94.9,94.93,5001.0,82.8102,82.8363,82.7753,82.8014,5001.0
2017-10-13 13:20:00,94.9,94.96,94.9,94.95,3902.0,82.7753,82.8276,82.7753,82.8189,3902.0
2017-10-13 13:25:00,94.94,94.95,94.92,94.93,3301.0,82.8102,82.8189,82.7927,82.8014,3301.0
2017-10-13 13:30:00,94.92,94.93,94.92,94.92,1400.0,82.7927,82.8014,82.7927,82.7927,1400.0
2017-10-13 13:35:00,94.92,94.92,94.91,94.92,300.0,82.7927,82.7927,82.784,82.7927,300.0
2017-10-13 13:40:00,94.91,94.98,94.91,94.95,9366.0,82.784,82.845,82.784,82.8189,9366.0
2017-10-13 13:45:00,94.95,94.96,94.94,94.94,1482.0,82.8189,82.8276,82.8102,82.8102,1482.0
2017-10-13 13:50:00,94.93,94.93,94.86,94.87,3542.0,82.8014,82.8014,82.7404,82.7491,3542.0
2017-10-13 13:55:00,94.87,94.89,94.87,94.87,400.0,82.7491,82.7665,82.7491,82.7491,400.0
2017-10-13 14:00:00,94.84,94.86,94.83,94.86,1577.0,82.7229,82.7404,82.7142,82.7404,1577.0
2017-10-13 14:05:00,94.85,94.94,94.85,94.92,7418.0,82.7317,82.8102,82.7317,82.7927,7418.0
2017-10-13 14:10:00,94.92,94.96,94.91,94.96,4454.0,82.7927,82.8276,82.784,82.8276,4454.0
2017-10-13 14:15:00,94.96,95.1,94.96,95.01,45314.0,82.8276,82.9497,82.8276,82.8712,45314.0
2017-10-13 14:20:00,95.0,95.01,94.97,95.0,9413.0,82.8625,82.8712,82.8363,82.8625,9413.0
2017-10-13 14:25:00,95.0,95.05,94.95,94.97,253958.0,82.8625,82.9061,82.8189,82.8363,253958.0
2017-10-13 14:30:00,94.96,94.96,94.89,94.92,5419.0,82.8276,82.8276,82.7665,82.7927,5419.0
2017-10-13 14:35:00,94.93,94.95,94.73,94.78,15759.0,82.8014,82.8189,82.627,82.6706,15759.0
2017-10-13 14:40:00,94.81,94.86,94.73,94.8,8504.0,82.6968,82.7404,82.627,82.688,8504.0
2017-10-13 14:45:00,94.8,94.89,94.8,94.85,7027.0,82.688,82.7665,82.688,82.7317,7027.0
2017-10-13 14:50:00,94.86,94.94,94.86,94.89,4748.0,82.7404,82.8102,82.7404,82.7665,4748.0
2017-10-13 14:55:00,94.88,94.89,94.85,94.89,2900.0,82.7578,82.7665,82.7317,82.7665,2900.0
2017-10-13 15:00:00,94.86,94.96,94.84,94.95,11008.0,82.7404,82.8276,82.7229,82.8189,11008.0
2017-10-13 15:05:00,94.96,95.01,94.94,94.99,5308.0,82.8276,82.8712,82.8102,82.8538,5308.0
2017-10-13 15:10:00,94.98,95.04,94.98,94.99,5724.0,82.845,82.8974,82.845,82.8538,5724.0
2017-10-13 15:15:00,94.99,95.01,94.89,94.92,12969.0,82.8538,82.8712,82.7665,82.7927,12969.0
2017-10-13 15:20:00,94.92,94.97,94.87,94.87,9710.0,82.7927,82.8363,82.7491,82.7491,9710.0
2017-10-13 15:25:00,94.86,94.86,94.78,94.79,15897.0,82.7404,82.7404,82.6706,82.6793,15897.0
2017-10-13 15:30:00,94.79,94.88,94.71,94.87,20173.0,82.6793,82.7578,82.6095,82.7491,20173.0
2017-10-13 15:35:00,94.86,94.93,94.84,94.93,10943.0,82.7404,82.8014,82.7229,82.8014,10943.0
2017-10-13 15:40:00,94.93,94.93,94.89,94.91,14702.0,82.8014,82.8014,82.7665,82.784,14702.0
2017-10-13 15:45:00,94.89,94.92,94.86,94.91,15030.0,82.7665,82.7927,82.7404,82.784,15030.0
2017-10-13 15:50:00,94.91,94.91,94.86,94.87,20753.0,82.784,82.784,82.7404,82.7491,20753.0
2017-10-13 15:55:00,94.87,94.97,94.87,94.96,75392.0,82.7491,82.8363,82.7491,82.8276,75392.0
2017-10-16 09:30:00,95.06,95.27,95.06,95.11,8811.0,82.9148,83.098,82.9148,82.9584,8811.0
2017-10-16 09:35:00,94.95,95.0,94.75,94.89,5883.0,82.8189,82.8625,82.6444,82.7665,5883.0
2017-10-16 09:40:00,94.88,94.89,94.83,94.88,1400.0,82.7578,82.7665,82.7142,82.7578,1400.0
2017-10-16 09:45:00,94.9,94.97,94.81,94.84,5523.0,82.7753,82.8363,82.6968,82.7229,5523.0
2017-10-16 09:50:00,94.84,94.91,94.78,94.87,2321.0,82.7229,82.784,82.6706,82.7491,2321.0
2017-10-16 09:55:00,94.88,94.94,94.87,94.91,800.0,82.7578,82.8102,82.7491,82.784,800.0
2017-10-16 10:00:00,94.9,94.98,94.86,94.97,7684.0,82.7753,82.845,82.7404,82.8363,7684.0
2017-10-16 10:05:00,94.95,94.99,94.88,94.99,4290.0,82.8189,82.8538,82.7578,82.8538,4290.0
2017-10-16 10:10:00,94.98,94.99,94.88,94.88,5105.0,82.845,82.8538,82.7578,82.7578,5105.0
2017-10-16 10:15:00,94.88,94.93,94.85,94.93,11448.0,82.7578,82.8014,82.7317,82.8014,11448.0
2017-10-16 10:20:00,94.9,94.97,94.87,94.97,8153.0,82.7753,82.8363,82.7491,82.8363,8153.0
2017-10-16 10:25:00,94.97,94.97,94.89,94.92,2726.0,82.8363,82.8363,82.7665,82.7927,2726.0
2017-10-16 10:30:00,94.93,94.99,94.9,94.99,3637.0,82.8014,82.8538,82.7753,82.8538,3637.0
2017-10-16 10:35:00,94.97,94.97,94.92,94.93,2438.0,82.8363,82.8363,82.7927,82.8014,2438.0
2017-10-16 10:40:00,94.93,94.95,94.9,94.91,5062.0,82.8014,82.8189,82.7753,82.784,5062.0
2017-10-16 10:45:00,94.9,94.9,94.81,94.86,1718.0,82.7753,82.7753,82.6968,82.7404,1718.0
2017-10-16 10:50:00,94.86,94.9,94.86,94.9,1629.0,82.7404,82.7753,82.7404,82.7753,1629.0
2017-10-16 10:55:00,94.88,94.9,94.82,94.85,4814.0,82.7578,82.7753,82.7055,82.7317,4814.0
2017-10-16 11:00:00,94.87,94.91,94.84,94.91,3106.0,82.7491,82.784,82.7229,82.784,3106.0
2017-10-16 11:05:00,94.88,94.9,94.84,94.88,5091.0,82.7578,82.7753,82.7229,82.7578,5091.0
2017-10-16 11:10:00,94.89,94.9,94.86,94.9,3605.0,82.7665,82.7753,82.7404,82.7753,3605.0
2017-10-16 11:15:00,94.89,94.93,94.87,94.91,3912.0,82.7665,82.8014,82.7491,82.784,3912.0
2017-10-16 11:20:00,94.91,94.94,94.89,94.91,3595.0,82.784,82.8102,82.7665,82.784,3595.0
2017-10-16 11:25:00,94.9,94.93,94.88,94.92,5624.0,82.7753,82.8014,82.7578,82.7927,5624.0
2017-10-16 11:30:00,94.92,94.92,94.89,94.9,3544.0,82.7927,82.7927,82.7665,82.7753,3544.0
2017-10-16 11:35:00,94.92,94.94,94.9,94.94,2730.0,82.7927,82.8102,82.7753,82.8102,2730.0
2017-10-16 11:40:00,94.95,94.97,94.94,94.96,3421.0,82.8189,82.8363,82.8102,82.8276,3421.0
2017-10-16 11:45:00,94.97,95.09,94.96,95.06,3774.0,82.8363,82.941,82.8276,82.9148,3774.0
2017-10-16 11:50:00,95.06,95.08,95.03,95.05,2300.0,82.9148,82.9323,82.8887,82.9061,2300.0
2017-10-16 11:55:00,95.03,95.06,95.02,95.04,3550.0,82.8887,82.9148,82.8799,82.8974,3550.0
2017-10-16 12:00:00,95.02,95.05,95.0,95.01,3743.0,82.8799,82.9061,82.8625,82.8712,3743.0
2017-10-16 12:05:00,95.02,95.06,94.94,95.02,3913.0,82.8799,82.9148,82.8102,82.8799,3913.0
2017-10-16 12:10:00,95.01,95.02,94.97,94.97,700.0,82.8712,82.8799,82.8363,82.8363,700.0
2017-10-16 12:15:00,94.96,94.98,94.91,94.95,4641.0,82.8276,82.845,82.784,82.8189,4641.0
2017-10-16 12:20:00,94.97,95.01,94.93,95.01,5028.0,82.8363,82.8712,82.8014,82.8712,5028.0
2017-10-16 12:25:00,94.99,95.03,94.98,95.01,5376.0,82.8538,82.8887,82.845,82.8712,5376.0
2017-10-16 12:30:00,95.02,95.12,95.02,95.03,3385.0,82.8799,82.9672,82.8799,82.8887,3385.0
2017-10-16 12:35:00,95.05,95.05,94.99,95.0,2834.0,82.9061,82.9061,82.8538,82.8625,2834.0
2017-10-16 12:40:00,95.0,95.02,94.96,95.0,4499.0,82.8625,82.8799,82.8276,82.8625,4499.0
2017-10-16 12:45:00,95.0,95.0,94.99,94.99,920.0,82.8625,82.8625,82.8538,82.8538,920.0
2017-10-16 12:50:00,95.01,95.02,94.93,94.95,3999.0,82.8712,82.8799,82.8014,82.8189,3999.0
2017-10-16 12:55:00,94.96,94.98,94.95,94.97,1802.0,82.8276,82.845,82.8189,82.8363,1802.0
2017-10-16 13:00:00,94.96,94.97,94.94,94.94,11587.0,82.8276,82.8363,82.8102,82.8102,11587.0
2017-10-16 13:05:00,94.95,94.98,94.93,94.98,3528.0,82.8189,82.845,82.8014,82.845,3528.0
2017-10-16 13:10:00,94.99,95.0,94.96,94.99,3161.0,82.8538,82.8625,82.8276,82.8538,3161.0
2017-10-16 13:15:00,95.01,95.06,94.99,95.01,8315.0,82.8712,82.9148,82.8538,82.8712,8315.0
2017-10-16 13:20:00,95.03,95.05,95.0,95.01,1600.0,82.8887,82.9061,82.8625,82.8712,1600.0
2017-10-16 13:25:00,95.0,95.04,94.95,95.04,11503.0,82.8625,82.8974,82.8189,82.8974,11503.0
2017-10-16 13:30:00,95.03,95.03,95.0,95.02,1744.0,82.8887,82.8887,82.8625,82.8799,1744.0
2017-10-16 13:35:00,95.0,95.06,95.0,95.05,36550.0,82.8625,82.9148,82.8625,82.9061,36550.0
2017-10-16 13:40:00,95.05,95.08,95.0,95.0,3100.0,82.9061,82.9323,82.8625,82.8625,3100.0
2017-10-16 13:45:00,94.94,95.04,94.92,95.01,3776.0,82.8102,82.8974,82.7927,82.8712,3776.0
2017-10-16 13:50:00,95.03,95.09,95.03,95.09,2595.0,82.8887,82.941,82.8887,82.941,2595.0
2017-10-16 13:55:00,95.09,95.1,95.08,95.09,2600.0,82.941,82.9497,82.9323,82.941,2600.0
2017-10-16 14:00:00,95.08,95.08,95.01,95.01,5233.0,82.9323,82.9323,82.8712,82.8712,5233.0
2017-10-16 14:05:00,95.03,95.03,94.95,95.0,2900.0,82.8887,82.8887,82.8189,82.8625,2900.0
2017-10-16 14:10:00,94.99,95.04,94.99,95.02,8697.0,82.8538,82.8974,82.8538,82.8799,8697.0
2017-10-16 14:15:00,95.02,95.05,94.98,94.98,4503.0,82.8799,82.9061,82.845,82.845,4503.0
2017-10-16 14:20:00,94.98,95.0,94.96,95.0,1556.0,82.845,82.8625,82.8276,82.8625,1556.0
2017-10-16 14:25:00,95.0,95.03,95.0,95.03,2501.0,82.8625,82.8887,82.8625,82.8887,2501.0
2017-10-16 14:30:00,95.03,95.12,95.03,95.12,13431.0,82.8887,82.9672,82.8887,82.9672,13431.0
2017-10-16 14:35:00,95.12,95.12,95.06,95.07,6831.0,82.9672,82.9672,82.9148,82.9235,6831.0
2017-10-16 14:40:00,95.06,95.13,95.06,95.13,3888.0,82.9148,82.9759,82.9148,82.9759,3888.0
2017-10-16 14:45:00,95.11,95.12,95.04,95.04,4078.0,82.9584,82.9672,82.8974,82.8974,4078.0
2017-10-16 14:50:00,95.04,95.09,95.03,95.06,3653.0,82.8974,82.941,82.8887,82.9148,3653.0
2017-10-16 14:55:00,95.06,95.06,95.04,95.05,2850.0,82.9148,82.9148,82.8974,82.9061,2850.0
2017-10-16 15:00:00,95.03,95.09,95.03,95.09,7900.0,82.8887,82.941,82.8887,82.941,7900.0
2017-10-16 15:05:00,95.08,95.08,95.05,95.05,5228.0,82.9323,82.9323,82.9061,82.9061,5228.0
2017-10-16 15:10:00,95.05,95.07,95.02,95.07,5722.0,82.9061,82.9235,82.8799,82.9235,5722.0
2017-10-16 15:15:00,95.05,95.12,95.05,95.1,7111.0,82.9061,82.9672,82.9061,82.9497,7111.0
2017-10-16 15:20:00,95.12,95.14,95.07,95.1,5146.0,82.9672,82.9846,82.9235,82.9497,5146.0
2017-10-16 15:25:00,95.1,95.16,95.1,95.14,14050.0,82.9497,83.002,82.9497,82.9846,14050.0
2017-10-16 15:30:00,95.13,95.21,95.12,95.19,19828.0,82.9759,83.0457,82.9672,83.0282,19828.0
2017-10-16 15:35:00,95.18,95.18,95.13,95.13,10904.0,83.0195,83.0195,82.9759,82.9759,10904.0
2017-10-16 15:40:00,95.13,95.14,95.07,95.07,16584.0,82.9759,82.9846,82.9235,82.9235,16584.0
2017-10-16 15:45:00,95.08,95.16,95.07,95.14,23799.0,82.9323,83.002,82.9235,82.9846,23799.0
2017-10-16 15:50:00,95.14,95.18,95.13,95.15,30149.0,82.9846,83.0195,82.9759,82.9933,30149.0
2017-10-16 15:55:00,95.15,95.27,95.12,95.2,141122.0,82.9933,83.098,82.9672,83.0369,141122.0
2017-10-17 09:30:00,95.24,95.24,95.1,95.1,11105.0,83.0718,83.0718,82.9497,82.9497,11105.0
2017-10-17 09:35:00,95.15,95.15,95.05,95.1,1000.0,82.9933,82.9933,82.9061,82.9497,1000.0
2017-10-17 09:40:00,95.08,95.2,95.08,95.2,2314.0,82.9323,83.0369,82.9323,83.0369,2314.0
2017-10-17 09:45:00,95.21,95.22,95.13,95.13,8168.0,83.0457,83.0544,82.9759,82.9759,8168.0
2017-10-17 09:50:00,95.17,95.17,95.02,95.06,4001.0,83.0108,83.0108,82.8799,82.9148,4001.0
2017-10-17 09:55:00,95.02,95.05,94.92,94.96,9293.0,82.8799,82.9061,82.7927,82.8276,9293.0
2017-10-17 10:00:00,94.94,94.95,94.91,94.92,6596.0,82.8102,82.8189,82.784,82.7927,6596.0
2017-10-17 10:05:00,94.9,94.98,94.89,94.94,7602.0,82.7753,82.845,82.7665,82.8102,7602.0
2017-10-17 10:10:00,94.94,94.94,94.89,94.89,5297.0,82.8102,82.8102,82.7665,82.7665,5297.0
2017-10-17 10:15:00,94.87,94.89,94.77,94.77,2946.0,82.7491,82.7665,82.6619,82.6619,2946.0
2017-10-17 10:20:00,94.77,94.8,94.74,94.75,5309.0,82.6619,82.688,82.6357,82.6444,5309.0
2017-10-17 10:25:00,94.74,94.77,94.68,94.76,8199.0,82.6357,82.6619,82.5834,82.6532,8199.0
2017-10-17 10:30:00,94.74,94.77,94.74,94.74,4069.0,82.6357,82.6619,82.6357,82.6357,4069.0
2017-10-17 10:35:00,94.74,94.76,94.72,94.73,3176.0,82.6357,82.6532,82.6183,82.627,3176.0
2017-10-17 10:40:00,94.73,94.76,94.7,94.73,4335.0,82.627,82.6532,82.6008,82.627,4335.0
2017-10-17 10:45:00,94.72,94.75,94.72,94.75,1100.0,82.6183,82.6444,82.6183,82.6444,1100.0
2017-10-17 10:50:00,94.74,94.77,94.7,94.73,6026.0,82.6357,82.6619,82.6008,82.627,6026.0
2017-10-17 10:55:00,94.72,94.74,94.7,94.71,1589.0,82.6183,82.6357,82.6008,82.6095,1589.0
2017-10-17 11:00:00,94.71,94.72,94.67,94.69,6432.0,82.6095,82.6183,82.5747,82.5921,6432.0
2017-10-17 11:05:00,94.7,94.73,94.68,94.72,4849.0,82.6008,82.627,82.5834,82.6183,4849.0
2017-10-17 11:10:00,94.71,94.74,94.64,94.64,5639.0,82.6095,82.6357,82.5485,82.5485,5639.0
2017-10-17 11:15:00,94.65,94.69,94.64,94.69,4400.0,82.5572,82.5921,82.5485,82.5921,4400.0
2017-10-17 11:20:00,94.7,94.71,94.65,94.66,2839.0,82.6008,82.6095,82.5572,82.5659,2839.0
2017-10-17 11:25:00,94.66,94.71,94.65,94.68,8391.0,82.5659,82.6095,82.5572,82.5834,8391.0
2017-10-17 11:30:00,94.7,94.78,94.68,94.69,31364.0,82.6008,82.6706,82.5834,82.5921,31364.0
2017-10-17 11:35:00,94.69,94.7,94.68,94.68,2588.0,82.5921,82.6008,82.5834,82.5834,2588.0
2017-10-17 11:40:00,94.68,94.68,94.59,94.59,2763.0,82.5834,82.5834,82.5049,82.5049,2763.0
2017-10-17 11:45:00,94.57,94.61,94.56,94.58,3917.0,82.4874,82.5223,82.4787,82.4962,3917.0
2017-10-17 11:50:00,94.57,94.61,94.56,94.61,2999.0,82.4874,82.5223,82.4787,82.5223,2999.0
2017-10-17 11:55:00,94.62,94.62,94.55,94.56,3472.0,82.531,82.531,82.47,82.4787,3472.0
2017-10-17 12:00:00,94.56,94.57,94.53,94.53,3655.0,82.4787,82.4874,82.4525,82.4525,3655.0
2017-10-17 12:05:00,94.55,94.57,94.52,94.52,4767.0,82.47,82.4874,82.4438,82.4438,4767.0
2017-10-17 12:10:00,94.53,94.55,94.53,94.55,3100.0,82.4525,82.47,82.4525,82.47,3100.0
2017-10-17 12:15:00,94.54,94.57,94.54,94.54,4228.0,82.4613,82.4874,82.4613,82.4613,4228.0
2017-10-17 12:20:00,94.54,94.56,94.51,94.51,9173.0,82.4613,82.4787,82.4351,82.4351,9173.0
2017-10-17 12:25:00,94.51,94.52,94.45,94.46,6540.0,82.4351,82.4438,82.3828,82.3915,6540.0
2017-10-17 12:30:00,94.47,94.48,94.44,94.47,2038.0,82.4002,82.4089,82.374,82.4002,2038.0
2017-10-17 12:35:00,94.45,94.47,94.45,94.47,1780.0,82.3828,82.4002,82.3828,82.4002,1780.0
2017-10-17 12:40:00,94.47,94.47,94.44,94.45,1600.0,82.4002,82.4002,82.374,82.3828,1600.0
2017-10-17 12:45:00,94.45,94.46,94.45,94.45,1400.0,82.3828,82.3915,82.3828,82.3828,1400.0
2017-10-17 12:50:00,94.46,94.46,94.38,94.4,7597.0,82.3915,82.3915,82.3217,82.3391,7597.0
2017-10-17 12:55:00,94.39,94.39,94.37,94.37,2389.0,82.3304,82.3304,82.313,82.313,2389.0
2017-10-17 13:00:00,94.37,94.38,94.33,94.33,4200.0,82.313,82.3217,82.2781,82.2781,4200.0
2017-10-17 13:05:00,94.33,94.33,94.28,94.28,4091.0,82.2781,82.2781,82.2345,82.2345,4091.0
2017-10-17 13:10:00,94.29,94.29,94.2,94.23,4056.0,82.2432,82.2432,82.1647,82.1909,4056.0
2017-10-17 13:15:00,94.21,94.22,94.19,94.19,2401.0,82.1734,82.1821,82.156,82.156,2401.0
2017-10-17 13:20:00,94.22,94.25,94.2,94.2,5300.0,82.1821,82.2083,82.1647,82.1647,5300.0
2017-10-17 13:25:00,94.21,94.22,94.19,94.19,1775.0,82.1734,82.1821,82.156,82.156,1775.0
2017-10-17 13:30:00,94.18,94.19,94.14,94.17,9461.0,82.1473,82.156,82.1124,82.1385,9461.0
2017-10-17 13:35:00,94.18,94.19,94.16,94.16,5255.0,82.1473,82.156,82.1298,82.1298,5255.0
2017-10-17 13:40:00,94.15,94.21,94.13,94.18,10162.0,82.1211,82.1734,82.1036,82.1473,10162.0
2017-10-17 13:45:00,94.17,94.19,94.15,94.18,4694.0,82.1385,82.156,82.1211,82.1473,4694.0
2017-10-17 13:50:00,94.2,94.21,94.17,94.2,2191.0,82.1647,82.1734,82.1385,82.1647,2191.0
2017-10-17 13:55:00,94.19,94.21,94.17,94.2,4762.0,82.156,82.1734,82.1385,82.1647,4762.0
2017-10-17 14:00:00,94.21,94.31,94.21,94.31,4825.0,82.1734,82.2606,82.1734,82.2606,4825.0
2017-10-17 14:05:00,94.32,94.33,94.3,94.32,2400.0,82.2694,82.2781,82.2519,82.2694,2400.0
2017-10-17 14:10:00,94.32,94.33,94.31,94.32,4519.0,82.2694,82.2781,82.2606,82.2694,4519.0
2017-10-17 14:15:00,94.32,94.33,94.25,94.26,5066.0,82.2694,82.2781,82.2083,82.217,5066.0
2017-10-17 14:20:00,94.25,94.25,94.21,94.21,5972.0,82.2083,82.2083,82.1734,82.1734,5972.0
2017-10-17 14:25:00,94.22,94.26,94.2,94.23,2900.0,82.1821,82.217,82.1647,82.1909,2900.0
2017-10-17 14:30:00,94.23,94.25,94.23,94.25,2400.0,82.1909,82.2083,82.1909,82.2083,2400.0
2017-10-17 14:35:00,94.26,94.26,94.22,94.25,8502.0,82.217,82.217,82.1821,82.2083,8502.0
2017-10-17 14:40:00,94.25,94.29,94.25,94.29,7968.0,82.2083,82.2432,82.2083,82.2432,7968.0
2017-10-17 14:45:00,94.29,94.31,94.23,94.23,8297.0,82.2432,82.2606,82.1909,82.1909,8297.0
2017-10-17 14:50:00,94.24,94.31,94.23,94.28,17309.0,82.1996,82.2606,82.1909,82.2345,17309.0
2017-10-17 14:55:00,94.28,94.28,94.25,94.27,2222.0,82.2345,82.2345,82.2083,82.2258,2222.0
2017-10-17 15:00:00,94.27,94.3,94.19,94.22,5884.0,82.2258,82.2519,82.156,82.1821,5884.0
2017-10-17 15:05:00,94.22,94.29,94.22,94.29,4675.0,82.1821,82.2432,82.1821,82.2432,4675.0
2017-10-17 15:10:00,94.29,94.34,94.29,94.33,5600.0,82.2432,82.2868,82.2432,82.2781,5600.0
2017-10-17 15:15:00,94.35,94.39,94.34,94.35,7115.0,82.2955,82.3304,82.2868,82.2955,7115.0
2017-10-17 15:20:00,94.36,94.38,94.34,94.35,3634.0,82.3043,82.3217,82.2868,82.2955,3634.0
2017-10-17 15:25:00,94.35,94.41,94.34,94.41,6683.0,82.2955,82.3479,82.2868,82.3479,6683.0
2017-10-17 15:30:00,94.41,94.44,94.39,94.4,12826.0,82.3479,82.374,82.3304,82.3391,12826.0
2017-10-17 15:35:00,94.4,94.41,94.35,94.35,8349.0,82.3391,82.3479,82.2955,82.2955,8349.0
2017-10-17 15:40:00,94.34,94.4,94.34,94.38,10259.0,82.2868,82.3391,82.2868,82.3217,10259.0
2017-10-17 15:45:00,94.36,94.38,94.29,94.3,21029.0,82.3043,82.3217,82.2432,82.2519,21029.0
2017-10-17 15:50:00,94.31,94.36,94.31,94.32,22229.0,82.2606,82.3043,82.2606,82.2694,22229.0
2017-10-17 15:55:00,94.33,94.39,94.33,94.36,61417.0,82.2781,82.3304,82.2781,82.3043,61417.0
2017-10-18 09:30:00,94.37,94.58,94.37,94.45,8558.0,82.313,82.4962,82.313,82.3828,8558.0
2017-10-18 09:35:00,94.44,94.44,94.29,94.31,6279.0,82.374,82.374,82.2432,82.2606,6279.0
2017-10-18 09:40:00,94.32,94.41,94.32,94.36,8614.0,82.2694,82.3479,82.2694,82.3043,8614.0
2017-10-18 09:45:00,94.36,94.48,94.36,94.41,3025.0,82.3043,82.4089,82.3043,82.3479,3025.0
2017-10-18 09:50:00,94.4,94.47,94.4,94.47,1000.0,82.3391,82.4002,82.3391,82.4002,1000.0
2017-10-18 09:55:00,94.46,94.6,94.46,94.6,1850.0,82.3915,82.5136,82.3915,82.5136,1850.0
2017-10-18 10:00:00,94.59,94.75,94.56,94.7,9864.0,82.5049,82.6444,82.4787,82.6008,9864.0
2017-10-18 10:05:00,94.65,94.7,94.65,94.69,2895.0,82.5572,82.6008,82.5572,82.5921,2895.0
2017-10-18 10:10:00,94.67,94.73,94.66,94.7,6132.0,82.5747,82.627,82.5659,82.6008,6132.0
2017-10-18 10:15:00,94.72,94.74,94.69,94.74,1701.0,82.6183,82.6357,82.5921,82.6357,1701.0
2017-10-18 10:20:00,94.72,94.72,94.68,94.68,5218.0,82.6183,82.6183,82.5834,82.5834,5218.0
2017-10-18 10:25:00,94.68,94.74,94.64,94.74,2346.0,82.5834,82.6357,82.5485,82.6357,2346.0
2017-10-18 10:30:00,94.73,94.77,94.73,94.75,5337.0,82.627,82.6619,82.627,82.6444,5337.0
2017-10-18 10:35:00,94.76,94.82,94.73,94.82,7985.0,82.6532,82.7055,82.627,82.7055,7985.0
2017-10-18 10:40:00,94.83,94.86,94.76,94.8,5620.0,82.7142,82.7404,82.6532,82.688,5620.0
2017-10-18 10:45:00,94.81,94.86,94.79,94.81,4726.0,82.6968,82.7404,82.6793,82.6968,4726.0
2017-10-18 10:50:00,94.81,94.88,94.81,94.82,7588.0,82.6968,82.7578,82.6968,82.7055,7588.0
2017-10-18 10:55:00,94.8,94.87,94.8,94.86,3988.0,82.688,82.7491,82.688,82.7404,3988.0
2017-10-18 11:00:00,94.85,94.88,94.85,94.85,2772.0,82.7317,82.7578,82.7317,82.7317,2772.0
2017-10-18 11:05:00,94.85,94.85,94.79,94.82,5627.0,82.7317,82.7317,82.6793,82.7055,5627.0
2017-10-18 11:10:00,94.83,94.92,94.82,94.87,6570.0,82.7142,82.7927,82.7055,82.7491,6570.0
2017-10-18 11:15:00,94.86,94.91,94.85,94.89,4261.0,82.7404,82.784,82.7317,82.7665,4261.0
2017-10-18 11:20:00,94.88,94.88,94.83,94.83,2903.0,82.7578,82.7578,82.7142,82.7142,2903.0
2017-10-18 11:25:00,94.84,94.9,94.83,94.89,4310.0,82.7229,82.7753,82.7142,82.7665,4310.0
2017-10-18 11:30:00,94.89,94.89,94.82,94.85,4468.0,82.7665,82.7665,82.7055,82.7317,4468.0
2017-10-18 11:35:00,94.86,94.87,94.84,94.85,2563.0,82.7404,82.7491,82.7229,82.7317,2563.0
2017-10-18 11:40:00,94.84,94.91,94.84,94.89,6292.0,82.7229,82.784,82.7229,82.7665,6292.0
2017-10-18 11:45:00,94.89,94.89,94.86,94.86,2730.0,82.7665,82.7665,82.7404,82.7404,2730.0
2017-10-18 11:50:00,94.87,94.89,94.84,94.84,3021.0,82.7491,82.7665,82.7229,82.7229,3021.0
2017-10-18 11:55:00,94.83,94.86,94.83,94.84,1212.0,82.7142,82.7404,82.7142,82.7229,1212.0
2017-10-18 12:00:00,94.86,94.89,94.83,94.87,7498.0,82.7404,82.7665,82.7142,82.7491,7498.0
2017-10-18 12:05:00,94.88,94.89,94.85,94.87,6485.0,82.7578,82.7665,82.7317,82.7491,6485.0
2017-10-18 12:10:00,94.85,94.86,94.85,94.85,1058.0,82.7317,82.7404,82.7317,82.7317,1058.0
2017-10-18 12:15:00,94.87,94.91,94.87,94.89,5498.0,82.7491,82.784,82.7491,82.7665,5498.0
2017-10-18 12:20:00,94.89,94.93,94.89,94.93,2870.0,82.7665,82.8014,82.7665,82.8014,2870.0
2017-10-18 12:25:00,94.94,94.97,94.92,94.97,4145.0,82.8102,82.8363,82.7927,82.8363,4145.0
2017-10-18 12:30:00,94.97,94.98,94.94,94.97,5100.0,82.8363,82.845,82.8102,82.8363,5100.0
2017-10-18 12:35:00,94.98,94.98,94.93,94.93,2548.0,82.845,82.845,82.8014,82.8014,2548.0
2017-10-18 12:40:00,94.95,94.98,94.93,94.98,5815.0,82.8189,82.845,82.8014,82.845,5815.0
2017-10-18 12:45:00,94.96,94.97,94.93,94.93,3900.0,82.8276,82.8363,82.8014,82.8014,3900.0
2017-10-18 12:50:00,94.94,94.95,94.92,94.93,4208.0,82.8102,82.8189,82.7927,82.8014,4208.0
2017-10-18 12:55:00,94.93,94.94,94.91,94.91,7663.0,82.8014,82.8102,82.784,82.784,7663.0
2017-10-18 13:00:00,94.92,94.93,94.91,94.92,2602.0,82.7927,82.8014,82.784,82.7927,2602.0
2017-10-18 13:05:00,94.91,94.95,94.91,94.95,5978.0,82.784,82.8189,82.784,82.8189,5978.0
2017-10-18 13:10:00,94.95,94.98,94.95,94.97,7459.0,82.8189,82.845,82.8189,82.8363,7459.0
2017-10-18 13:15:00,94.98,95.0,94.95,94.98,15580.0,82.845,82.8625,82.8189,82.845,15580.0
2017-10-18 13:20:00,94.99,95.05,94.99,95.0,16757.0,82.8538,82.9061,82.8538,82.8625,16757.0
2017-10-18 13:25:00,94.98,95.0,94.96,95.0,3811.0,82.845,82.8625,82.8276,82.8625,3811.0
2017-10-18 13:30:00,95.0,95.04,95.0,95.03,6709.0,82.8625,82.8974,82.8625,82.8887,6709.0
2017-10-18 13:35:00,95.04,95.06,95.03,95.05,3021.0,82.8974,82.9148,82.8887,82.9061,3021.0
2017-10-18 13:40:00,95.04,95.11,95.04,95.09,5090.0,82.8974,82.9584,82.8974,82.941,5090.0
2017-10-18 13:45:00,95.1,95.14,95.09,95.12,11933.0,82.9497,82.9846,82.941,82.9672,11933.0
2017-10-18 13:50:00,95.11,95.21,95.1,95.1,12746.0,82.9584,83.0457,82.9497,82.9497,12746.0
2017-10-18 13:55:00,95.11,95.11,95.04,95.04,5458.0,82.9584,82.9584,82.8974,82.8974,5458.0
2017-10-18 14:00:00,95.04,95.1,95.04,95.09,5241.0,82.8974,82.9497,82.8974,82.941,5241.0
2017-10-18 14:05:00,95.09,95.14,95.09,95.11,16800.0,82.941,82.9846,82.941,82.9584,16800.0
2017-10-18 14:10:00,95.1,95.15,95.1,95.14,4686.0,82.9497,82.9933,82.9497,82.9846,4686.0
2017-10-18 14:15:00,95.15,95.16,95.09,95.1,10023.0,82.9933,83.002,82.941,82.9497,10023.0
2017-10-18 14:20:00,95.08,95.12,95.08,95.09,5204.0,82.9323,82.9672,82.9323,82.941,5204.0
2017-10-18 14:25:00,95.1,95.1,95.0,95.03,14590.0,82.9497,82.9497,82.8625,82.8887,14590.0
2017-10-18 14:30:00,95.02,95.05,95.02,95.05,700.0,82.8799,82.9061,82.8799,82.9061,700.0
2017-10-18 14:35:00,95.05,95.05,94.98,95.02,8539.0,82.9061,82.9061,82.845,82.8799,8539.0
2017-10-18 14:40:00,95.0,95.0,94.94,94.98,4714.0,82.8625,82.8625,82.8102,82.845,4714.0
2017-10-18 14:45:00,94.96,94.97,94.89,94.89,4584.0,82.8276,82.8363,82.7665,82.7665,4584.0
2017-10-18 14:50:00,94.89,94.91,94.85,94.85,4193.0,82.7665,82.784,82.7317,82.7317,4193.0
2017-10-18 14:55:00,94.86,94.87,94.84,94.84,2585.0,82.7404,82.7491,82.7229,82.7229,2585.0
2017-10-18 15:00:00,94.87,94.89,94.86,94.89,6902.0,82.7491,82.7665,82.7404,82.7665,6902.0
2017-10-18 15:05:00,94.89,94.93,94.88,94.9,5253.0,82.7665,82.8014,82.7578,82.7753,5253.0
2017-10-18 15:10:00,94.91,94.93,94.9,94.93,5109.0,82.784,82.8014,82.7753,82.8014,5109.0
2017-10-18 15:15:00,94.93,94.94,94.91,94.94,4817.0,82.8014,82.8102,82.784,82.8102,4817.0
2017-10-18 15:20:00,94.93,94.94,94.89,94.9,5203.0,82.8014,82.8102,82.7665,82.7753,5203.0
2017-10-18 15:25:00,94.9,94.91,94.88,94.89,6617.0,82.7753,82.784,82.7578,82.7665,6617.0
2017-10-18 15:30:00,94.9,94.91,94.89,94.9,8162.0,82.7753,82.784,82.7665,82.7753,8162.0
2017-10-18 15:35:00,94.9,94.9,94.84,94.88,13345.0,82.7753,82.7753,82.7229,82.7578,13345.0
2017-10-18 15:40:00,94.87,94.87,94.79,94.79,7098.0,82.7491,82.7491,82.6793,82.6793,7098.0
2017-10-18 15:45:00,94.79,94.92,94.79,94.82,17339.0,82.6793,82.7927,82.6793,82.7055,17339.0
2017-10-18 15:50:00,94.81,94.87,94.76,94.81,23860.0,82.6968,82.7491,82.6532,82.6968,23860.0
2017-10-18 15:55:00,94.81,94.83,94.78,94.82,29290.0,82.6968,82.7142,82.6706,82.7055,29290.0
2017-10-19 09:30:00,94.78,95.16,94.73,94.73,13867.0,82.6706,83.002,82.627,82.627,13867.0
2017-10-19 09:35:00,94.75,94.75,94.3,94.39,3910.0,82.6444,82.6444,82.2519,82.3304,3910.0
2017-10-19 09:40:00,94.29,94.53,94.29,94.48,3956.0,82.2432,82.4525,82.2432,82.4089,3956.0
2017-10-19 09:45:00,94.47,94.55,94.4,94.4,4358.0,82.4002,82.47,82.3391,82.3391,4358.0
2017-10-19 09:50:00,94.3,94.46,94.3,94.38,6162.0,82.2519,82.3915,82.2519,82.3217,6162.0
2017-10-19 09:55:00,94.38,94.38,94.18,94.23,4000.0,82.3217,82.3217,82.1473,82.1909,4000.0
2017-10-19 10:00:00,94.33,94.51,94.31,94.44,7940.0,82.2781,82.4351,82.2606,82.374,7940.0
2017-10-19 10:05:00,94.43,94.53,94.43,94.5,3024.0,82.3653,82.4525,82.3653,82.4264,3024.0
2017-10-19 10:10:00,94.51,94.53,94.47,94.51,1100.0,82.4351,82.4525,82.4002,82.4351,1100.0
2017-10-19 10:15:00,94.54,94.63,94.54,94.58,3638.0,82.4613,82.5398,82.4613,82.4962,3638.0
2017-10-19 10:20:00,94.6,94.61,94.49,94.61,4376.0,82.5136,82.5223,82.4176,82.5223,4376.0
2017-10-19 10:25:00,94.62,94.64,94.57,94.61,2232.0,82.531,82.5485,82.4874,82.5223,2232.0
2017-10-19 10:30:00,94.65,94.66,94.62,94.63,1982.0,82.5572,82.5659,82.531,82.5398,1982.0
2017-10-19 10:35:00,94.65,94.67,94.6,94.65,1774.0,82.5572,82.5747,82.5136,82.5572,1774.0
2017-10-19 10:40:00,94.73,94.73,94.61,94.63,1561.0,82.627,82.627,82.5223,82.5398,1561.0
2017-10-19 10:45:00,94.71,94.73,94.66,94.72,2600.0,82.6095,82.627,82.5659,82.6183,2600.0
2017-10-19 10:50:00,94.7,94.79,94.7,94.74,13460.0,82.6008,82.6793,82.6008,82.6357,13460.0
2017-10-19 10:55:00,94.81,94.9,94.81,94.84,2500.0,82.6968,82.7753,82.6968,82.7229,2500.0
2017-10-19 11:00:00,94.86,94.94,94.86,94.86,3000.0,82.7404,82.8102,82.7404,82.7404,3000.0
2017-10-19 11:05:00,94.85,94.92,94.85,94.87,3900.0,82.7317,82.7927,82.7317,82.7491,3900.0
2017-10-19 11:10:00,94.9,94.9,94.83,94.87,4600.0,82.7753,82.7753,82.7142,82.7491,4600.0
2017-10-19 11:15:00,94.88,94.88,94.78,94.81,2221.0,82.7578,82.7578,82.6706,82.6968,2221.0
2017-10-19 11:20:00,94.83,94.85,94.8,94.83,5361.0,82.7142,82.7317,82.688,82.7142,5361.0
2017-10-19 11:25:00,94.84,94.85,94.65,94.65,20875.0,82.7229,82.7317,82.5572,82.5572,20875.0
2017-10-19 11:30:00,94.65,94.75,94.65,94.74,8665.0,82.5572,82.6444,82.5572,82.6357,8665.0
2017-10-19 11:35:00,94.74,94.74,94.64,94.67,4825.0,82.6357,82.6357,82.5485,82.5747,4825.0
2017-10-19 11:40:00,94.66,94.68,94.63,94.67,4010.0,82.5659,82.5834,82.5398,82.5747,4010.0
2017-10-19 11:45:00,94.67,94.72,94.67,94.7,5637.0,82.5747,82.6183,82.5747,82.6008,5637.0
2017-10-19 11:50:00,94.7,94.74,94.69,94.73,5000.0,82.6008,82.6357,82.5921,82.627,5000.0
2017-10-19 11:55:00,94.73,94.76,94.64,94.66,24388.0,82.627,82.6532,82.5485,82.5659,24388.0
2017-10-19 12:00:00,94.66,94.78,94.64,94.75,11099.0,82.5659,82.6706,82.5485,82.6444,11099.0
2017-10-19 12:05:00,94.76,94.82,94.68,94.79,6381.0,82.6532,82.7055,82.5834,82.6793,6381.0
2017-10-19 12:10:00,94.78,94.82,94.78,94.82,4877.0,82.6706,82.7055,82.6706,82.7055,4877.0
2017-10-19 12:15:00,94.82,94.83,94.78,94.79,5298.0,82.7055,82.7142,82.6706,82.6793,5298.0
2017-10-19 12:20:00,94.79,94.8,94.76,94.78,3638.0,82.6793,82.688,82.6532,82.6706,3638.0
2017-10-19 12:25:00,94.78,94.82,94.75,94.77,13294.0,82.6706,82.7055,82.6444,82.6619,13294.0
2017-10-19 12:30:00,94.77,94.79,94.72,94.77,10766.0,82.6619,82.6793,82.6183,82.6619,10766.0
2017-10-19 12:35:00,94.77,94.78,94.74,94.77,3955.0,82.6619,82.6706,82.6357,82.6619,3955.0
2017-10-19 12:40:00,94.77,94.77,94.7,94.75,3044.0,82.6619,82.6619,82.6008,82.6444,3044.0
2017-10-19 12:45:00,94.75,94.75,94.74,94.74,1100.0,82.6444,82.6444,82.6357,82.6357,1100.0
2017-10-19 12:50:00,94.75,94.82,94.75,94.82,4033.0,82.6444,82.7055,82.6444,82.7055,4033.0
2017-10-19 12:55:00,94.81,94.81,94.74,94.76,8160.0,82.6968,82.6968,82.6357,82.6532,8160.0
2017-10-19 13:00:00,94.77,94.85,94.77,94.84,12412.0,82.6619,82.7317,82.6619,82.7229,12412.0
2017-10-19 13:05:00,94.85,94.9,94.82,94.86,6427.0,82.7317,82.7753,82.7055,82.7404,6427.0
2017-10-19 13:10:00,94.85,94.86,94.82,94.83,4700.0,82.7317,82.7404,82.7055,82.7142,4700.0
2017-10-19 13:15:00,94.85,94.85,94.8,94.84,5815.0,82.7317,82.7317,82.688,82.7229,5815.0
2017-10-19 13:20:00,94.84,94.88,94.83,94.88,2275.0,82.7229,82.7578,82.7142,82.7578,2275.0
2017-10-19 13:25:00,94.85,94.88,94.85,94.87,1564.0,82.7317,82.7578,82.7317,82.7491,1564.0
2017-10-19 13:30:00,94.86,94.88,94.86,94.86,650.0,82.7404,82.7578,82.7404,82.7404,650.0
2017-10-19 13:35:00,94.87,94.88,94.86,94.86,3334.0,82.7491,82.7578,82.7404,82.7404,3334.0
2017-10-19 13:40:00,94.86,94.91,94.86,94.91,1767.0,82.7404,82.784,82.7404,82.784,1767.0
2017-10-19 13:45:00,94.92,94.93,94.88,94.88,4367.0,82.7927,82.8014,82.7578,82.7578,4367.0
2017-10-19 13:50:00,94.86,94.93,94.86,94.93,2083.0,82.7404,82.8014,82.7404,82.8014,2083.0
2017-10-19 13:55:00,94.93,94.93,94.9,94.91,850.0,82.8014,82.8014,82.7753,82.784,850.0
2017-10-19 14:00:00,94.93,95.15,94.93,95.15,30539.0,82.8014,82.9933,82.8014,82.9933,30539.0
2017-10-19 14:05:00,95.11,95.11,95.04,95.06,4952.0,82.9584,82.9584,82.8974,82.9148,4952.0
2017-10-19 14:10:00,95.06,95.14,95.06,95.13,3880.0,82.9148,82.9846,82.9148,82.9759,3880.0
2017-10-19 14:15:00,95.11,95.13,95.11,95.13,400.0,82.9584,82.9759,82.9584,82.9759,400.0
2017-10-19 14:20:00,95.13,95.14,95.11,95.14,3183.0,82.9759,82.9846,82.9584,82.9846,3183.0
2017-10-19 14:25:00,95.14,95.14,95.12,95.12,4599.0,82.9846,82.9846,82.9672,82.9672,4599.0
2017-10-19 14:30:00,95.12,95.15,95.1,95.13,5513.0,82.9672,82.9933,82.9497,82.9759,5513.0
2017-10-19 14:35:00,95.11,95.15,95.1,95.13,2853.0,82.9584,82.9933,82.9497,82.9759,2853.0
2017-10-19 14:40:00,95.11,95.14,95.11,95.12,1124.0,82.9584,82.9846,82.9584,82.9672,1124.0
2017-10-19 14:45:00,95.14,95.16,95.12,95.12,2267.0,82.9846,83.002,82.9672,82.9672,2267.0
2017-10-19 14:50:00,95.14,95.17,95.14,95.16,2434.0,82.9846,83.0108,82.9846,83.002,2434.0
2017-10-19 14:55:00,95.16,95.16,95.13,95.14,5173.0,83.002,83.002,82.9759,82.9846,5173.0
2017-10-19 15:00:00,95.12,95.13,95.08,95.12,6660.0,82.9672,82.9759,82.9323,82.9672,6660.0
2017-10-19 15:05:00,95.1,95.1,95.07,95.07,2921.0,82.9497,82.9497,82.9235,82.9235,2921.0
2017-10-19 15:10:00,95.09,95.09,95.05,95.05,6124.0,82.941,82.941,82.9061,82.9061,6124.0
2017-10-19 15:15:00,95.06,95.1,95.06,95.1,6268.0,82.9148,82.9497,82.9148,82.9497,6268.0
2017-10-19 15:20:00,95.1,95.18,95.1,95.11,10453.0,82.9497,83.0195,82.9497,82.9584,10453.0
2017-10-19 15:25:00,95.12,95.14,95.12,95.13,2056.0,82.9672,82.9846,82.9672,82.9759,2056.0
2017-10-19 15:30:00,95.14,95.16,95.11,95.11,12375.0,82.9846,83.002,82.9584,82.9584,12375.0
2017-10-19 15:35:00,95.12,95.13,95.08,95.09,12760.0,82.9672,82.9759,82.9323,82.941,12760.0
2017-10-19 15:40:00,95.09,95.1,95.06,95.09,6950.0,82.941,82.9497,82.9148,82.941,6950.0
2017-10-19 15:45:00,95.08,95.16,95.07,95.14,13041.0,82.9323,83.002,82.9235,82.9846,13041.0
2017-10-19 15:50:00,95.14,95.16,95.11,95.13,15080.0,82.9846,83.002,82.9584,82.9759,15080.0
2017-10-19 15:55:00,95.12,95.17,95.1,95.16,52306.0,82.9672,83.0108,82.9497,83.002,52306.0
2017-10-20 09:30:00,95.49,95.5,95.1,95.11,61719.0,83.2899,83.2986,82.9497,82.9584,61719.0
2017-10-20 09:35:00,95.17,95.17,94.88,94.9,6311.0,83.0108,83.0108,82.7578,82.7753,6311.0
2017-10-20 09:40:00,94.89,95.07,94.8,95.07,14318.0,82.7665,82.9235,82.688,82.9235,14318.0
2017-10-20 09:45:00,95.06,95.14,95.02,95.02,19466.0,82.9148,82.9846,82.8799,82.8799,19466.0
2017-10-20 09:50:00,95.04,95.1,95.02,95.04,8407.0,82.8974,82.9497,82.8799,82.8974,8407.0
2017-10-20 09:55:00,95.05,95.13,95.05,95.06,5291.0,82.9061,82.9759,82.9061,82.9148,5291.0
2017-10-20 10:00:00,95.09,95.2,95.09,95.19,6227.0,82.941,83.0369,82.941,83.0282,6227.0
2017-10-20 10:05:00,95.19,95.2,95.08,95.11,4950.0,83.0282,83.0369,82.9323,82.9584,4950.0
2017-10-20 10:10:00,95.11,95.13,95.09,95.11,5633.0,82.9584,82.9759,82.941,82.9584,5633.0
2017-10-20 10:15:00,95.1,95.12,95.05,95.09,4945.0,82.9497,82.9672,82.9061,82.941,4945.0
2017-10-20 10:20:00,95.1,95.13,95.09,95.1,6977.0,82.9497,82.9759,82.941,82.9497,6977.0
2017-10-20 10:25:00,95.09,95.15,95.09,95.15,6557.0,82.941,82.9933,82.941,82.9933,6557.0
2017-10-20 10:30:00,95.15,95.16,95.12,95.15,900.0,82.9933,83.002,82.9672,82.9933,900.0
2017-10-20 10:35:00,95.14,95.16,95.02,95.05,10346.0,82.9846,83.002,82.8799,82.9061,10346.0
2017-10-20 10:40:00,95.03,95.07,95.01,95.05,4300.0,82.8887,82.9235,82.8712,82.9061,4300.0
2017-10-20 10:45:00,95.02,95.05,94.99,94.99,5182.0,82.8799,82.9061,82.8538,82.8538,5182.0
2017-10-20 10:50:00,95.0,95.0,94.93,94.96,5927.0,82.8625,82.8625,82.8014,82.8276,5927.0
2017-10-20 10:55:00,94.95,94.98,94.95,94.98,3745.0,82.8189,82.845,82.8189,82.845,3745.0
2017-10-20 11:00:00,94.99,95.02,94.98,95.02,4887.0,82.8538,82.8799,82.845,82.8799,4887.0
2017-10-20 11:05:00,95.02,95.12,95.01,95.04,10901.0,82.8799,82.9672,82.8712,82.8974,10901.0
2017-10-20 11:10:00,95.08,95.08,94.98,94.98,11349.0,82.9323,82.9323,82.845,82.845,11349.0
2017-10-20 11:15:00,94.97,94.98,94.92,94.92,5685.0,82.8363,82.845,82.7927,82.7927,5685.0
2017-10-20 11:20:00,94.92,94.92,94.91,94.91,400.0,82.7927,82.7927,82.784,82.784,400.0
2017-10-20 11:25:00,94.93,94.99,94.93,94.93,7967.0,82.8014,82.8538,82.8014,82.8014,7967.0
2017-10-20 11:30:00,94.94,94.98,94.93,94.95,6317.0,82.8102,82.845,82.8014,82.8189,6317.0
2017-10-20 11:35:00,94.94,94.94,94.89,94.89,6206.0,82.8102,82.8102,82.7665,82.7665,6206.0
2017-10-20 11:40:00,94.89,94.9,94.87,94.89,5706.0,82.7665,82.7753,82.7491,82.7665,5706.0
2017-10-20 11:45:00,94.88,94.89,94.85,94.87,5113.0,82.7578,82.7665,82.7317,82.7491,5113.0
2017-10-20 11:50:00,94.85,94.88,94.84,94.86,3654.0,82.7317,82.7578,82.7229,82.7404,3654.0
2017-10-20 11:55:00,94.86,94.89,94.86,94.89,500.0,82.7404,82.7665,82.7404,82.7665,500.0
2017-10-20 12:00:00,94.89,94.93,94.89,94.93,8085.0,82.7665,82.8014,82.7665,82.8014,8085.0
2017-10-20 12:05:00,94.93,94.95,94.92,94.95,4407.0,82.8014,82.8189,82.7927,82.8189,4407.0
2017-10-20 12:10:00,94.96,95.04,94.96,95.01,3683.0,82.8276,82.8974,82.8276,82.8712,3683.0
2017-10-20 12:15:00,95.01,95.01,94.96,94.97,3607.0,82.8712,82.8712,82.8276,82.8363,3607.0
2017-10-20 12:20:00,94.97,95.01,94.97,94.98,5088.0,82.8363,82.8712,82.8363,82.845,5088.0
2017-10-20 12:25:00,94.98,95.06,94.98,95.06,4127.0,82.845,82.9148,82.845,82.9148,4127.0
2017-10-20 12:30:00,95.07,95.16,95.06,95.16,2500.0,82.9235,83.002,82.9148,83.002,2500.0
2017-10-20 12:35:00,95.15,95.15,95.09,95.1,1509.0,82.9933,82.9933,82.941,82.9497,1509.0
2017-10-20 12:40:00,95.11,95.14,95.1,95.13,2700.0,82.9584,82.9846,82.9497,82.9759,2700.0
2017-10-20 12:45:00,95.12,95.12,95.08,95.1,6540.0,82.9672,82.9672,82.9323,82.9497,6540.0
2017-10-20 12:50:00,95.09,95.15,95.09,95.15,3070.0,82.941,82.9933,82.941,82.9933,3070.0
2017-10-20 12:55:00,95.14,95.19,95.12,95.15,8903.0,82.9846,83.0282,82.9672,82.9933,8903.0
2017-10-20 13:00:00,95.16,95.17,95.11,95.13,6179.0,83.002,83.0108,82.9584,82.9759,6179.0
2017-10-20 13:05:00,95.13,95.17,95.12,95.16,3539.0,82.9759,83.0108,82.9672,83.002,3539.0
2017-10-20 13:10:00,95.17,95.2,95.16,95.16,3813.0,83.0108,83.0369,83.002,83.002,3813.0
2017-10-20 13:15:00,95.17,95.17,95.13,95.16,3100.0,83.0108,83.0108,82.9759,83.002,3100.0
2017-10-20 13:20:00,95.17,95.19,95.14,95.14,1597.0,83.0108,83.0282,82.9846,82.9846,1597.0
2017-10-20 13:25:00,95.16,95.2,95.15,95.2,2157.0,83.002,83.0369,82.9933,83.0369,2157.0
2017-10-20 13:30:00,95.2,95.29,95.2,95.26,4886.0,83.0369,83.1154,83.0369,83.0893,4886.0
2017-10-20 13:35:00,95.27,95.36,95.27,95.33,2300.0,83.098,83.1765,83.098,83.1503,2300.0
2017-10-20 13:40:00,95.32,95.33,95.31,95.33,1200.0,83.1416,83.1503,83.1329,83.1503,1200.0
2017-10-20 13:45:00,95.32,95.34,95.3,95.3,1941.0,83.1416,83.1591,83.1242,83.1242,1941.0
2017-10-20 13:50:00,95.29,95.37,95.28,95.33,4771.0,83.1154,83.1852,83.1067,83.1503,4771.0
2017-10-20 13:55:00,95.34,95.39,95.33,95.36,4355.0,83.1591,83.2027,83.1503,83.1765,4355.0
2017-10-20 14:00:00,95.36,95.4,95.35,95.4,3400.0,83.1765,83.2114,83.1678,83.2114,3400.0
2017-10-20 14:05:00,95.38,95.39,95.3,95.31,7447.0,83.1939,83.2027,83.1242,83.1329,7447.0
2017-10-20 14:10:00,95.29,95.35,95.29,95.35,2600.0,83.1154,83.1678,83.1154,83.1678,2600.0
2017-10-20 14:15:00,95.34,95.35,95.3,95.31,1345.0,83.1591,83.1678,83.1242,83.1329,1345.0
2017-10-20 14:20:00,95.32,95.4,95.32,95.39,5110.0,83.1416,83.2114,83.1416,83.2027,5110.0
2017-10-20 14:25:00,95.37,95.37,95.34,95.35,1100.0,83.1852,83.1852,83.1591,83.1678,1100.0
2017-10-20 14:30:00,95.36,95.38,95.34,95.37,3579.0,83.1765,83.1939,83.1591,83.1852,3579.0
2017-10-20 14:35:00,95.36,95.38,95.34,95.38,1800.0,83.1765,83.1939,83.1591,83.1939,1800.0
2017-10-20 14:40:00,95.38,95.38,95.33,95.34,3800.0,83.1939,83.1939,83.1503,83.1591,3800.0
2017-10-20 14:45:00,95.34,95.34,95.3,95.31,2500.0,83.1591,83.1591,83.1242,83.1329,2500.0
2017-10-20 14:50:00,95.33,95.34,95.32,95.32,938.0,83.1503,83.1591,83.1416,83.1416,938.0
2017-10-20 14:55:00,95.32,95.34,95.29,95.31,4265.0,83.1416,83.1591,83.1154,83.1329,4265.0
2017-10-20 15:00:00,95.34,95.35,95.32,95.33,3205.0,83.1591,83.1678,83.1416,83.1503,3205.0
2017-10-20 15:05:00,95.33,95.4,95.32,95.37,6848.0,83.1503,83.2114,83.1416,83.1852,6848.0
2017-10-20 15:10:00,95.37,95.42,95.37,95.39,4659.0,83.1852,83.2288,83.1852,83.2027,4659.0
2017-10-20 15:15:00,95.38,95.38,95.34,95.34,7700.0,83.1939,83.1939,83.1591,83.1591,7700.0
2017-10-20 15:20:00,95.35,95.36,95.31,95.31,9692.0,83.1678,83.1765,83.1329,83.1329,9692.0
2017-10-20 15:25:00,95.3,95.32,95.27,95.3,6838.0,83.1242,83.1416,83.098,83.1242,6838.0
2017-10-20 15:30:00,95.31,95.31,95.25,95.28,14590.0,83.1329,83.1329,83.0805,83.1067,14590.0
2017-10-20 15:35:00,95.27,95.29,95.24,95.25,20871.0,83.098,83.1154,83.0718,83.0805,20871.0
2017-10-20 15:40:00,95.25,95.29,95.24,95.26,20112.0,83.0805,83.1154,83.0718,83.0893,20112.0
2017-10-20 15:45:00,95.25,95.26,95.2,95.2,14102.0,83.0805,83.0893,83.0369,83.0369,14102.0
2017-10-20 15:50:00,95.21,95.23,95.16,95.17,18878.0,83.0457,83.0631,83.002,83.0108,18878.0
2017-10-20 15:55:00,95.17,95.27,95.16,95.27,56253.0,83.0108,83.098,83.002,83.098,56253.0
2017-10-23 09:30:00,95.5,95.73,95.49,95.64,9696.0,83.2986,83.4992,83.2899,83.4207,9696.0
2017-10-23 09:35:00,95.67,95.73,95.53,95.6,2100.0,83.4469,83.4992,83.3248,83.3858,2100.0
2017-10-23 09:40:00,95.64,95.71,95.64,95.7,1277.0,83.4207,83.4818,83.4207,83.4731,1277.0
2017-10-23 09:45:00,95.67,95.87,95.67,95.83,6371.0,83.4469,83.6213,83.4469,83.5864,6371.0
2017-10-23 09:50:00,95.8,95.98,95.76,95.93,6690.0,83.5603,83.7173,83.5254,83.6737,6690.0
2017-10-23 09:55:00,95.94,96.0,95.89,96.0,4907.0,83.6824,83.7347,83.6388,83.7347,4907.0
2017-10-23 10:00:00,95.97,96.0,95.94,95.95,3343.0,83.7086,83.7347,83.6824,83.6911,3343.0
2017-10-23 10:05:00,95.94,95.96,95.87,95.9,5500.0,83.6824,83.6998,83.6213,83.6475,5500.0
2017-10-23 10:10:00,95.9,95.9,95.84,95.86,5536.0,83.6475,83.6475,83.5952,83.6126,5536.0
2017-10-23 10:15:00,95.87,95.88,95.85,95.87,2000.0,83.6213,83.6301,83.6039,83.6213,2000.0
2017-10-23 10:20:00,95.86,95.88,95.82,95.82,14455.0,83.6126,83.6301,83.5777,83.5777,14455.0
2017-10-23 10:25:00,95.83,95.84,95.81,95.83,2420.0,83.5864,83.5952,83.569,83.5864,2420.0
2017-10-23 10:30:00,95.85,95.87,95.84,95.86,1423.0,83.6039,83.6213,83.5952,83.6126,1423.0
2017-10-23 10:35:00,95.86,95.89,95.82,95.83,5424.0,83.6126,83.6388,83.5777,83.5864,5424.0
2017-10-23 10:40:00,95.84,95.87,95.82,95.85,5000.0,83.5952,83.6213,83.5777,83.6039,5000.0
2017-10-23 10:45:00,95.83,95.83,95.81,95.81,1300.0,83.5864,83.5864,83.569,83.569,1300.0
2017-10-23 10:50:00,95.8,95.8,95.75,95.75,2800.0,83.5603,83.5603,83.5167,83.5167,2800.0
2017-10-23 10:55:00,95.73,95.74,95.71,95.71,500.0,83.4992,83.5079,83.4818,83.4818,500.0
2017-10-23 11:00:00,95.75,95.83,95.73,95.78,6535.0,83.5167,83.5864,83.4992,83.5428,6535.0
2017-10-23 11:05:00,95.8,95.85,95.78,95.81,3008.0,83.5603,83.6039,83.5428,83.569,3008.0
2017-10-23 11:10:00,95.84,95.88,95.82,95.88,6640.0,83.5952,83.6301,83.5777,83.6301,6640.0
2017-10-23 11:15:00,95.86,95.91,95.86,95.88,3047.0,83.6126,83.6562,83.6126,83.6301,3047.0
2017-10-23 11:20:00,95.88,95.91,95.85,95.91,3002.0,83.6301,83.6562,83.6039,83.6562,3002.0
2017-10-23 11:25:00,95.92,95.95,95.89,95.95,1973.0,83.6649,83.6911,83.6388,83.6911,1973.0
2017-10-23 11:30:00,95.94,95.94,95.92,95.94,1813.0,83.6824,83.6824,83.6649,83.6824,1813.0
2017-10-23 11:35:00,95.91,95.97,95.91,95.92,6315.0,83.6562,83.7086,83.6562,83.6649,6315.0
2017-10-23 11:40:00,95.9,95.9,95.86,95.89,1383.0,83.6475,83.6475,83.6126,83.6388,1383.0
2017-10-23 11:45:00,95.89,95.9,95.85,95.86,1447.0,83.6388,83.6475,83.6039,83.6126,1447.0
2017-10-23 11:50:00,95.88,95.89,95.88,95.88,400.0,83.6301,83.6388,83.6301,83.6301,400.0
2017-10-23 11:55:00,95.88,95.91,95.87,95.88,1700.0,83.6301,83.6562,83.6213,83.6301,1700.0
2017-10-23 12:00:00,95.88,95.9,95.85,95.87,3720.0,83.6301,83.6475,83.6039,83.6213,3720.0
2017-10-23 12:05:00,95.87,95.88,95.83,95.83,3783.0,83.6213,83.6301,83.5864,83.5864,3783.0
2017-10-23 12:10:00,95.82,95.82,95.79,95.79,4446.0,83.5777,83.5777,83.5516,83.5516,4446.0
2017-10-23 12:15:00,95.79,95.83,95.79,95.81,5150.0,83.5516,83.5864,83.5516,83.569,5150.0
2017-10-23 12:20:00,95.81,95.87,95.81,95.86,2334.0,83.569,83.6213,83.569,83.6126,2334.0
2017-10-23 12:25:00,95.86,95.86,95.84,95.85,3448.0,83.6126,83.6126,83.5952,83.6039,3448.0
2017-10-23 12:30:00,95.85,95.9,95.85,95.9,1750.0,83.6039,83.6475,83.6039,83.6475,1750.0
2017-10-23 12:35:00,95.89,95.9,95.86,95.88,2257.0,83.6388,83.6475,83.6126,83.6301,2257.0
2017-10-23 12:40:00,95.87,95.93,95.86,95.93,1701.0,83.6213,83.6737,83.6126,83.6737,1701.0
2017-10-23 12:45:00,95.91,95.92,95.89,95.89,2796.0,83.6562,83.6649,83.6388,83.6388,2796.0
2017-10-23 12:50:00,95.9,95.95,95.89,95.94,7947.0,83.6475,83.6911,83.6388,83.6824,7947.0
2017-10-23 12:55:00,95.94,95.96,95.93,95.96,6001.0,83.6824,83.6998,83.6737,83.6998,6001.0
2017-10-23 13:00:00,95.95,95.99,95.93,95.94,4113.0,83.6911,83.726,83.6737,83.6824,4113.0
2017-10-23 13:05:00,95.95,95.97,95.92,95.93,2686.0,83.6911,83.7086,83.6649,83.6737,2686.0
2017-10-23 13:10:00,95.93,95.93,95.87,95.87,1557.0,83.6737,83.6737,83.6213,83.6213,1557.0
2017-10-23 13:15:00,95.84,95.88,95.84,95.84,4800.0,83.5952,83.6301,83.5952,83.5952,4800.0
2017-10-23 13:20:00,95.83,95.89,95.83,95.89,1000.0,83.5864,83.6388,83.5864,83.6388,1000.0
2017-10-23 13:25:00,95.89,95.89,95.81,95.81,3460.0,83.6388,83.6388,83.569,83.569,3460.0
2017-10-23 13:30:00,95.84,95.84,95.74,95.74,5000.0,83.5952,83.5952,83.5079,83.5079,5000.0
2017-10-23 13:35:00,95.72,95.78,95.72,95.78,2934.0,83.4905,83.5428,83.4905,83.5428,2934.0
2017-10-23 13:40:00,95.78,95.8,95.68,95.68,4950.0,83.5428,83.5603,83.4556,83.4556,4950.0
2017-10-23 13:45:00,95.67,95.71,95.62,95.68,3995.0,83.4469,83.4818,83.4033,83.4556,3995.0
2017-10-23 13:50:00,95.7,95.8,95.64,95.65,13643.0,83.4731,83.5603,83.4207,83.4294,13643.0
2017-10-23 13:55:00,95.67,95.75,95.64,95.64,9343.0,83.4469,83.5167,83.4207,83.4207,9343.0
2017-10-23 14:00:00,95.66,95.77,95.66,95.73,11543.0,83.4382,83.5341,83.4382,83.4992,11543.0
2017-10-23 14:05:00,95.73,95.75,95.69,95.69,9246.0,83.4992,83.5167,83.4643,83.4643,9246.0
2017-10-23 14:10:00,95.65,95.65,95.6,95.64,6651.0,83.4294,83.4294,83.3858,83.4207,6651.0
2017-10-23 14:15:00,95.63,95.67,95.62,95.67,8100.0,83.412,83.4469,83.4033,83.4469,8100.0
2017-10-23 14:20:00,95.65,95.66,95.57,95.58,6235.0,83.4294,83.4382,83.3597,83.3684,6235.0
2017-10-23 14:25:00,95.6,95.69,95.6,95.68,7861.0,83.3858,83.4643,83.3858,83.4556,7861.0
2017-10-23 14:30:00,95.67,95.75,95.62,95.71,11970.0,83.4469,83.5167,83.4033,83.4818,11970.0
2017-10-23 14:35:00,95.71,95.71,95.67,95.71,2900.0,83.4818,83.4818,83.4469,83.4818,2900.0
2017-10-23 14:40:00,95.71,95.76,95.69,95.7,6850.0,83.4818,83.5254,83.4643,83.4731,6850.0
2017-10-23 14:45:00,95.68,95.71,95.61,95.65,6550.0,83.4556,83.4818,83.3946,83.4294,6550.0
2017-10-23 14:50:00,95.65,95.73,95.62,95.67,8458.0,83.4294,83.4992,83.4033,83.4469,8458.0
2017-10-23 14:55:00,95.7,95.75,95.67,95.67,5703.0,83.4731,83.5167,83.4469,83.4469,5703.0
2017-10-23 15:00:00,95.67,95.77,95.67,95.75,8933.0,83.4469,83.5341,83.4469,83.5167,8933.0
2017-10-23 15:05:00,95.72,95.76,95.67,95.71,7855.0,83.4905,83.5254,83.4469,83.4818,7855.0
2017-10-23 15:10:00,95.72,95.72,95.68,95.69,5747.0,83.4905,83.4905,83.4556,83.4643,5747.0
2017-10-23 15:15:00,95.69,95.75,95.69,95.73,5816.0,83.4643,83.5167,83.4643,83.4992,5816.0
2017-10-23 15:20:00,95.73,95.74,95.68,95.68,8909.0,83.4992,83.5079,83.4556,83.4556,8909.0
2017-10-23 15:25:00,95.69,95.71,95.64,95.7,5600.0,83.4643,83.4818,83.4207,83.4731,5600.0
2017-10-23 15:30:00,95.68,95.72,95.68,95.69,9979.0,83.4556,83.4905,83.4556,83.4643,9979.0
2017-10-23 15:35:00,95.68,95.7,95.62,95.64,20238.0,83.4556,83.4731,83.4033,83.4207,20238.0
2017-10-23 15:40:00,95.64,95.69,95.62,95.68,13782.0,83.4207,83.4643,83.4033,83.4556,13782.0
2017-10-23 15:45:00,95.69,95.78,95.69,95.73,17687.0,83.4643,83.5428,83.4643,83.4992,17687.0
2017-10-23 15:50:00,95.73,95.74,95.69,95.73,23375.0,83.4992,83.5079,83.4643,83.4992,23375.0
2017-10-23 15:55:00,95.73,95.78,95.7,95.76,97656.0,83.4992,83.5428,83.4731,83.5254,97656.0
2017-10-24 09:30:00,95.84,95.84,95.65,95.74,7398.0,83.5952,83.5952,83.4294,83.5079,7398.0
2017-10-24 09:35:00,95.73,95.84,95.68,95.75,6124.0,83.4992,83.5952,83.4556,83.5167,6124.0
2017-10-24 09:40:00,95.66,95.72,95.66,95.67,7239.0,83.4382,83.4905,83.4382,83.4469,7239.0
2017-10-24 09:45:00,95.69,95.78,95.68,95.69,5500.0,83.4643,83.5428,83.4556,83.4643,5500.0
2017-10-24 09:50:00,95.65,95.65,95.59,95.59,5568.0,83.4294,83.4294,83.3771,83.3771,5568.0
2017-10-24 09:55:00,95.59,95.69,95.59,95.69,4500.0,83.3771,83.4643,83.3771,83.4643,4500.0
2017-10-24 10:00:00,95.65,95.77,95.65,95.77,5448.0,83.4294,83.5341,83.4294,83.5341,5448.0
2017-10-24 10:05:00,95.74,95.78,95.71,95.75,6387.0,83.5079,83.5428,83.4818,83.5167,6387.0
2017-10-24 10:10:00,95.75,95.81,95.74,95.74,5422.0,83.5167,83.569,83.5079,83.5079,5422.0
2017-10-24 10:15:00,95.75,95.8,95.7,95.76,2200.0,83.5167,83.5603,83.4731,83.5254,2200.0
2017-10-24 10:20:00,95.76,95.82,95.74,95.8,5921.0,83.5254,83.5777,83.5079,83.5603,5921.0
2017-10-24 10:25:00,95.82,95.82,95.78,95.81,1300.0,83.5777,83.5777,83.5428,83.569,1300.0
2017-10-24 10:30:00,95.82,95.93,95.79,95.93,11993.0,83.5777,83.6737,83.5516,83.6737,11993.0
2017-10-24 10:35:00,95.89,95.97,95.85,95.94,6541.0,83.6388,83.7086,83.6039,83.6824,6541.0
2017-10-24 10:40:00,95.96,95.96,95.86,95.86,28200.0,83.6998,83.6998,83.6126,83.6126,28200.0
2017-10-24 10:45:00,95.87,95.9,95.85,95.87,4141.0,83.6213,83.6475,83.6039,83.6213,4141.0
2017-10-24 10:50:00,95.86,95.9,95.85,95.88,6889.0,83.6126,83.6475,83.6039,83.6301,6889.0
2017-10-24 10:55:00,95.91,95.94,95.87,95.87,3300.0,83.6562,83.6824,83.6213,83.6213,3300.0
2017-10-24 11:00:00,95.88,95.92,95.87,95.92,5700.0,83.6301,83.6649,83.6213,83.6649,5700.0
2017-10-24 11:05:00,95.92,95.92,95.81,95.86,7432.0,83.6649,83.6649,83.569,83.6126,7432.0
2017-10-24 11:10:00,95.84,95.87,95.82,95.87,4450.0,83.5952,83.6213,83.5777,83.6213,4450.0
2017-10-24 11:15:00,95.85,95.86,95.82,95.84,33426.0,83.6039,83.6126,83.5777,83.5952,33426.0
2017-10-24 11:20:00,95.82,95.92,95.82,95.88,8010.0,83.5777,83.6649,83.5777,83.6301,8010.0
2017-10-24 11:25:00,95.87,95.87,95.79,95.79,3268.0,83.6213,83.6213,83.5516,83.5516,3268.0
2017-10-24 11:30:00,95.8,95.8,95.66,95.66,3996.0,83.5603,83.5603,83.4382,83.4382,3996.0
2017-10-24 11:35:00,95.66,95.72,95.66,95.71,4400.0,83.4382,83.4905,83.4382,83.4818,4400.0
2017-10-24 11:40:00,95.71,95.76,95.71,95.75,5759.0,83.4818,83.5254,83.4818,83.5167,5759.0
2017-10-24 11:45:00,95.75,95.75,95.7,95.7,6313.0,83.5167,83.5167,83.4731,83.4731,6313.0
2017-10-24 11:50:00,95.69,95.71,95.62,95.66,4800.0,83.4643,83.4818,83.4033,83.4382,4800.0
2017-10-24 11:55:00,95.66,95.66,95.56,95.56,1200.0,83.4382,83.4382,83.3509,83.3509,1200.0
2017-10-24 12:00:00,95.55,95.63,95.55,95.6,5225.0,83.3422,83.412,83.3422,83.3858,5225.0
2017-10-24 12:05:00,95.6,95.61,95.58,95.6,900.0,83.3858,83.3946,83.3684,83.3858,900.0
2017-10-24 12:10:00,95.61,95.67,95.6,95.66,5800.0,83.3946,83.4469,83.3858,83.4382,5800.0
2017-10-24 12:15:00,95.65,95.67,95.64,95.67,2000.0,83.4294,83.4469,83.4207,83.4469,2000.0
2017-10-24 12:20:00,95.66,95.67,95.65,95.67,2600.0,83.4382,83.4469,83.4294,83.4469,2600.0
2017-10-24 12:25:00,95.66,95.72,95.65,95.7,3929.0,83.4382,83.4905,83.4294,83.4731,3929.0
2017-10-24 12:30:00,95.7,95.7,95.67,95.67,1320.0,83.4731,83.4731,83.4469,83.4469,1320.0
2017-10-24 12:35:00,95.7,95.71,95.65,95.65,1500.0,83.4731,83.4818,83.4294,83.4294,1500.0
2017-10-24 12:40:00,95.66,95.66,95.64,95.64,800.0,83.4382,83.4382,83.4207,83.4207,800.0
2017-10-24 12:45:00,95.64,95.68,95.64,95.66,1900.0,83.4207,83.4556,83.4207,83.4382,1900.0
2017-10-24 12:50:00,95.64,95.67,95.61,95.61,935.0,83.4207,83.4469,83.3946,83.3946,935.0
2017-10-24 12:55:00,95.62,95.62,95.56,95.56,891.0,83.4033,83.4033,83.3509,83.3509,891.0
2017-10-24 13:00:00,95.59,95.6,95.57,95.58,1745.0,83.3771,83.3858,83.3597,83.3684,1745.0
2017-10-24 13:05:00,95.56,95.59,95.54,95.57,1500.0,83.3509,83.3771,83.3335,83.3597,1500.0
2017-10-24 13:10:00,95.57,95.58,95.57,95.58,1100.0,83.3597,83.3684,83.3597,83.3684,1100.0
2017-10-24 13:15:00,95.57,95.58,95.56,95.58,2800.0,83.3597,83.3684,83.3509,83.3684,2800.0
2017-10-24 13:20:00,95.58,95.58,95.55,95.55,752.0,83.3684,83.3684,83.3422,83.3422,752.0
2017-10-24 13:25:00,95.55,95.56,95.54,95.55,2000.0,83.3422,83.3509,83.3335,83.3422,2000.0
2017-10-24 13:30:00,95.55,95.56,95.53,95.53,1831.0,83.3422,83.3509,83.3248,83.3248,1831.0
2017-10-24 13:35:00,95.52,95.56,95.5,95.56,1878.0,83.3161,83.3509,83.2986,83.3509,1878.0
2017-10-24 13:40:00,95.55,95.55,95.53,95.54,4087.0,83.3422,83.3422,83.3248,83.3335,4087.0
2017-10-24 13:45:00,95.54,95.54,95.5,95.5,900.0,83.3335,83.3335,83.2986,83.2986,900.0
2017-10-24 13:50:00,95.5,95.5,95.48,95.48,500.0,83.2986,83.2986,83.2812,83.2812,500.0
2017-10-24 13:55:00,95.5,95.5,95.46,95.46,1965.0,83.2986,83.2986,83.2637,83.2637,1965.0
2017-10-24 14:00:00,95.46,95.5,95.46,95.47,4060.0,83.2637,83.2986,83.2637,83.2724,4060.0
2017-10-24 14:05:00,95.46,95.49,95.46,95.48,3855.0,83.2637,83.2899,83.2637,83.2812,3855.0
2017-10-24 14:10:00,95.46,95.53,95.44,95.46,41059.0,83.2637,83.3248,83.2463,83.2637,41059.0
2017-10-24 14:15:00,95.46,95.51,95.44,95.51,4357.0,83.2637,83.3073,83.2463,83.3073,4357.0
2017-10-24 14:20:00,95.52,95.58,95.52,95.54,3602.0,83.3161,83.3684,83.3161,83.3335,3602.0
2017-10-24 14:25:00,95.57,95.58,95.5,95.5,15281.0,83.3597,83.3684,83.2986,83.2986,15281.0
2017-10-24 14:30:00,95.5,95.55,95.49,95.49,3000.0,83.2986,83.3422,83.2899,83.2899,3000.0
2017-10-24 14:35:00,95.51,95.57,95.5,95.55,6624.0,83.3073,83.3597,83.2986,83.3422,6624.0
2017-10-24 14:40:00,95.54,95.54,95.46,95.49,4042.0,83.3335,83.3335,83.2637,83.2899,4042.0
2017-10-24 14:45:00,95.47,95.5,95.46,95.48,3180.0,83.2724,83.2986,83.2637,83.2812,3180.0
2017-10-24 14:50:00,95.48,95.48,95.4,95.41,4068.0,83.2812,83.2812,83.2114,83.2201,4068.0
2017-10-24 14:55:00,95.42,95.43,95.38,95.39,4999.0,83.2288,83.2376,83.1939,83.2027,4999.0
2017-10-24 15:00:00,95.39,95.45,95.37,95.45,35158.0,83.2027,83.255,83.1852,83.255,35158.0
2017-10-24 15:05:00,95.46,95.49,95.32,95.33,9260.0,83.2637,83.2899,83.1416,83.1503,9260.0
2017-10-24 15:10:00,95.35,95.36,95.28,95.33,8001.0,83.1678,83.1765,83.1067,83.1503,8001.0
2017-10-24 15:15:00,95.32,95.4,95.32,95.4,6650.0,83.1416,83.2114,83.1416,83.2114,6650.0
2017-10-24 15:20:00,95.38,95.38,95.35,95.35,2700.0,83.1939,83.1939,83.1678,83.1678,2700.0
2017-10-24 15:25:00,95.37,95.37,95.32,95.33,8174.0,83.1852,83.1852,83.1416,83.1503,8174.0
2017-10-24 15:30:00,95.35,95.43,95.32,95.43,14827.0,83.1678,83.2376,83.1416,83.2376,14827.0
2017-10-24 15:35:00,95.43,95.43,95.38,95.38,9558.0,83.2376,83.2376,83.1939,83.1939,9558.0
2017-10-24 15:40:00,95.38,95.41,95.34,95.35,13157.0,83.1939,83.2201,83.1591,83.1678,13157.0
2017-10-24 15:45:00,95.34,95.34,95.25,95.27,21332.0,83.1591,83.1591,83.0805,83.098,21332.0
2017-10-24 15:50:00,95.27,95.3,95.26,95.28,38753.0,83.098,83.1242,83.0893,83.1067,38753.0
2017-10-24 15:55:00,95.27,95.3,95.24,95.27,109334.0,83.098,83.1242,83.0718,83.098,109334.0
2017-10-25 09:30:00,95.31,95.52,95.31,95.5,8977.0,83.1329,83.3161,83.1329,83.2986,8977.0
2017-10-25 09:35:00,95.73,95.93,95.66,95.73,12285.0,83.4992,83.6737,83.4382,83.4992,12285.0
2017-10-25 09:40:00,95.75,95.89,95.73,95.89,7495.0,83.5167,83.6388,83.4992,83.6388,7495.0
2017-10-25 09:45:00,95.94,95.95,95.83,95.87,15947.0,83.6824,83.6911,83.5864,83.6213,15947.0
2017-10-25 09:50:00,95.87,95.87,95.72,95.72,10829.0,83.6213,83.6213,83.4905,83.4905,10829.0
2017-10-25 09:55:00,95.7,95.78,95.69,95.7,9023.0,83.4731,83.5428,83.4643,83.4731,9023.0
2017-10-25 10:00:00,95.75,95.76,95.68,95.68,3873.0,83.5167,83.5254,83.4556,83.4556,3873.0
2017-10-25 10:05:00,95.66,95.75,95.65,95.71,6353.0,83.4382,83.5167,83.4294,83.4818,6353.0
2017-10-25 10:10:00,95.7,95.76,95.67,95.73,3230.0,83.4731,83.5254,83.4469,83.4992,3230.0
2017-10-25 10:15:00,95.7,95.72,95.64,95.67,7111.0,83.4731,83.4905,83.4207,83.4469,7111.0
2017-10-25 10:20:00,95.67,95.81,95.67,95.74,6689.0,83.4469,83.569,83.4469,83.5079,6689.0
2017-10-25 10:25:00,95.73,95.8,95.73,95.77,3699.0,83.4992,83.5603,83.4992,83.5341,3699.0
2017-10-25 10:30:00,95.78,95.83,95.77,95.8,2751.0,83.5428,83.5864,83.5341,83.5603,2751.0
2017-10-25 10:35:00,95.82,95.82,95.75,95.75,4300.0,83.5777,83.5777,83.5167,83.5167,4300.0
2017-10-25 10:40:00,95.71,95.73,95.61,95.61,1941.0,83.4818,83.4992,83.3946,83.3946,1941.0
2017-10-25 10:45:00,95.62,95.71,95.62,95.65,2210.0,83.4033,83.4818,83.4033,83.4294,2210.0
2017-10-25 10:50:00,95.64,95.66,95.6,95.65,3566.0,83.4207,83.4382,83.3858,83.4294,3566.0
2017-10-25 10:55:00,95.63,95.68,95.59,95.65,5086.0,83.412,83.4556,83.3771,83.4294,5086.0
2017-10-25 11:00:00,95.65,95.71,95.58,95.59,6236.0,83.4294,83.4818,83.3684,83.3771,6236.0
2017-10-25 11:05:00,95.58,95.59,95.41,95.41,6497.0,83.3684,83.3771,83.2201,83.2201,6497.0
2017-10-25 11:10:00,95.47,95.57,95.44,95.49,11832.0,83.2724,83.3597,83.2463,83.2899,11832.0
2017-10-25 11:15:00,95.49,95.51,95.29,95.32,9913.0,83.2899,83.3073,83.1154,83.1416,9913.0
2017-10-25 11:20:00,95.31,95.34,95.21,95.34,9304.0,83.1329,83.1591,83.0457,83.1591,9304.0
2017-10-25 11:25:00,95.37,95.38,95.27,95.34,12876.0,83.1852,83.1939,83.098,83.1591,12876.0
2017-10-25 11:30:00,95.31,95.36,95.28,95.35,13733.0,83.1329,83.1765,83.1067,83.1678,13733.0
2017-10-25 11:35:00,95.34,95.34,95.26,95.29,2501.0,83.1591,83.1591,83.0893,83.1154,2501.0
2017-10-25 11:40:00,95.27,95.3,95.17,95.2,5529.0,83.098,83.1242,83.0108,83.0369,5529.0
2017-10-25 11:45:00,95.18,95.23,95.16,95.21,3912.0,83.0195,83.0631,83.002,83.0457,3912.0
2017-10-25 11:50:00,95.23,95.25,95.13,95.24,8419.0,83.0631,83.0805,82.9759,83.0718,8419.0
2017-10-25 11:55:00,95.22,95.26,95.19,95.24,3592.0,83.0544,83.0893,83.0282,83.0718,3592.0
2017-10-25 12:00:00,95.23,95.25,95.14,95.2,4862.0,83.0631,83.0805,82.9846,83.0369,4862.0
2017-10-25 12:05:00,95.2,95.24,95.18,95.22,2620.0,83.0369,83.0718,83.0195,83.0544,2620.0
2017-10-25 12:10:00,95.21,95.22,95.13,95.13,2612.0,83.0457,83.0544,82.9759,82.9759,2612.0
2017-10-25 12:15:00,95.17,95.19,95.11,95.11,5103.0,83.0108,83.0282,82.9584,82.9584,5103.0
2017-10-25 12:20:00,95.1,95.11,95.03,95.07,6053.0,82.9497,82.9584,82.8887,82.9235,6053.0
2017-10-25 12:25:00,95.06,95.12,95.05,95.05,4249.0,82.9148,82.9672,82.9061,82.9061,4249.0
2017-10-25 12:30:00,95.06,95.14,95.05,95.09,5266.0,82.9148,82.9846,82.9061,82.941,5266.0
2017-10-25 12:35:00,95.08,95.11,95.04,95.06,3556.0,82.9323,82.9584,82.8974,82.9148,3556.0
2017-10-25 12:40:00,95.09,95.12,95.05,95.09,5220.0,82.941,82.9672,82.9061,82.941,5220.0
2017-10-25 12:45:00,95.09,95.15,95.09,95.13,1868.0,82.941,82.9933,82.941,82.9759,1868.0
2017-10-25 12:50:00,95.14,95.18,95.11,95.16,2110.0,82.9846,83.0195,82.9584,83.002,2110.0
2017-10-25 12:55:00,95.18,95.21,95.14,95.19,4464.0,83.0195,83.0457,82.9846,83.0282,4464.0
2017-10-25 13:00:00,95.18,95.19,95.14,95.14,4333.0,83.0195,83.0282,82.9846,82.9846,4333.0
2017-10-25 13:05:00,95.14,95.17,95.12,95.15,3527.0,82.9846,83.0108,82.9672,82.9933,3527.0
2017-10-25 13:10:00,95.15,95.24,95.15,95.24,3988.0,82.9933,83.0718,82.9933,83.0718,3988.0
2017-10-25 13:15:00,95.24,95.24,95.18,95.2,7640.0,83.0718,83.0718,83.0195,83.0369,7640.0
2017-10-25 13:20:00,95.21,95.22,95.18,95.2,3806.0,83.0457,83.0544,83.0195,83.0369,3806.0
2017-10-25 13:25:00,95.19,95.21,95.15,95.16,7041.0,83.0282,83.0457,82.9933,83.002,7041.0
2017-10-25 13:30:00,95.19,95.19,95.15,95.18,6671.0,83.0282,83.0282,82.9933,83.0195,6671.0
2017-10-25 13:35:00,95.18,95.26,95.18,95.21,7506.0,83.0195,83.0893,83.0195,83.0457,7506.0
2017-10-25 13:40:00,95.2,95.26,95.2,95.26,4027.0,83.0369,83.0893,83.0369,83.0893,4027.0
2017-10-25 13:45:00,95.27,95.29,95.25,95.25,2870.0,83.098,83.1154,83.0805,83.0805,2870.0
2017-10-25 13:50:00,95.25,95.28,95.23,95.25,7048.0,83.0805,83.1067,83.0631,83.0805,7048.0
2017-10-25 13:55:00,95.26,95.3,95.25,95.26,2950.0,83.0893,83.1242,83.0805,83.0893,2950.0
2017-10-25 14:00:00,95.27,95.36,95.26,95.36,5987.0,83.098,83.1765,83.0893,83.1765,5987.0
2017-10-25 14:05:00,95.32,95.34,95.32,95.33,3303.0,83.1416,83.1591,83.1416,83.1503,3303.0
2017-10-25 14:10:00,95.32,95.38,95.31,95.36,4461.0,83.1416,83.1939,83.1329,83.1765,4461.0
2017-10-25 14:15:00,95.35,95.37,95.32,95.34,3310.0,83.1678,83.1852,83.1416,83.1591,3310.0
2017-10-25 14:20:00,95.34,95.38,95.34,95.37,2778.0,83.1591,83.1939,83.1591,83.1852,2778.0
2017-10-25 14:25:00,95.35,95.47,95.35,95.45,3582.0,83.1678,83.2724,83.1678,83.255,3582.0
2017-10-25 14:30:00,95.44,95.44,95.34,95.36,4075.0,83.2463,83.2463,83.1591,83.1765,4075.0
2017-10-25 14:35:00,95.35,95.36,95.24,95.24,5956.0,83.1678,83.1765,83.0718,83.0718,5956.0
2017-10-25 14:40:00,95.26,95.29,95.25,95.29,6034.0,83.0893,83.1154,83.0805,83.1154,6034.0
2017-10-25 14:45:00,95.28,95.28,95.25,95.27,5491.0,83.1067,83.1067,83.0805,83.098,5491.0
2017-10-25 14:50:00,95.29,95.31,95.26,95.3,4889.0,83.1154,83.1329,83.0893,83.1242,4889.0
2017-10-25 14:55:00,95.31,95.37,95.3,95.36,3368.0,83.1329,83.1852,83.1242,83.1765,3368.0
2017-10-25 15:00:00,95.36,95.4,95.33,95.38,7076.0,83.1765,83.2114,83.1503,83.1939,7076.0
2017-10-25 15:05:00,95.39,95.43,95.37,95.4,3300.0,83.2027,83.2376,83.1852,83.2114,3300.0
2017-10-25 15:10:00,95.39,95.39,95.35,95.39,6531.0,83.2027,83.2027,83.1678,83.2027,6531.0
2017-10-25 15:15:00,95.39,95.4,95.35,95.38,3214.0,83.2027,83.2114,83.1678,83.1939,3214.0
2017-10-25 15:20:00,95.38,95.43,95.38,95.41,5925.0,83.1939,83.2376,83.1939,83.2201,5925.0
2017-10-25 15:25:00,95.41,95.5,95.4,95.48,5934.0,83.2201,83.2986,83.2114,83.2812,5934.0
2017-10-25 15:30:00,95.48,95.48,95.42,95.45,15234.0,83.2812,83.2812,83.2288,83.255,15234.0
2017-10-25 15:35:00,95.45,95.48,95.44,95.46,14415.0,83.255,83.2812,83.2463,83.2637,14415.0
2017-10-25 15:40:00,95.47,95.5,95.45,95.45,9540.0,83.2724,83.2986,83.255,83.255,9540.0
2017-10-25 15:45:00,95.44,95.44,95.35,95.35,19539.0,83.2463,83.2463,83.1678,83.1678,19539.0
2017-10-25 15:50:00,95.35,95.48,95.33,95.45,21784.0,83.1678,83.2812,83.1503,83.255,21784.0
2017-10-25 15:55:00,95.45,95.55,95.44,95.52,52670.0,83.255,83.3422,83.2463,83.3161,52670.0
2017-10-26 09:30:00,96.1,96.13,95.95,96.09,16580.0,83.822,83.8481,83.6911,83.8132,16580.0
2017-10-26 09:35:00,96.09,96.23,95.95,95.95,11107.0,83.8132,83.9353,83.6911,83.6911,11107.0
2017-10-26 09:40:00,95.95,95.95,95.75,95.75,6249.0,83.6911,83.6911,83.5167,83.5167,6249.0
2017-10-26 09:45:00,95.74,95.91,95.74,95.9,30213.0,83.5079,83.6562,83.5079,83.6475,30213.0
2017-10-26 09:50:00,95.88,96.07,95.88,96.07,1866.0,83.6301,83.7958,83.6301,83.7958,1866.0
2017-10-26 09:55:00,96.06,96.06,95.96,95.96,1593.0,83.7871,83.7871,83.6998,83.6998,1593.0
2017-10-26 10:00:00,96.0,96.02,95.95,96.01,3958.0,83.7347,83.7522,83.6911,83.7434,3958.0
2017-10-26 10:05:00,96.02,96.08,96.01,96.06,4114.0,83.7522,83.8045,83.7434,83.7871,4114.0
2017-10-26 10:10:00,96.03,96.06,96.0,96.04,5322.0,83.7609,83.7871,83.7347,83.7696,5322.0
2017-10-26 10:15:00,96.04,96.09,96.02,96.03,4717.0,83.7696,83.8132,83.7522,83.7609,4717.0
2017-10-26 10:20:00,96.04,96.09,96.02,96.09,4420.0,83.7696,83.8132,83.7522,83.8132,4420.0
2017-10-26 10:25:00,96.08,96.28,96.07,96.24,50199.0,83.8045,83.979,83.7958,83.9441,50199.0
2017-10-26 10:30:00,96.25,96.34,96.22,96.22,10663.0,83.9528,84.0313,83.9266,83.9266,10663.0
2017-10-26 10:35:00,96.22,96.28,96.22,96.27,2109.0,83.9266,83.979,83.9266,83.9702,2109.0
2017-10-26 10:40:00,96.29,96.29,96.19,96.2,3531.0,83.9877,83.9877,83.9005,83.9092,3531.0
2017-10-26 10:45:00,96.22,96.24,96.19,96.21,2960.0,83.9266,83.9441,83.9005,83.9179,2960.0
2017-10-26 10:50:00,96.2,96.25,96.2,96.2,2492.0,83.9092,83.9528,83.9092,83.9092,2492.0
2017-10-26 10:55:00,96.22,96.28,96.22,96.25,3078.0,83.9266,83.979,83.9266,83.9528,3078.0
2017-10-26 11:00:00,96.27,96.33,96.27,96.29,5020.0,83.9702,84.0226,83.9702,83.9877,5020.0
2017-10-26 11:05:00,96.3,96.3,96.25,96.26,2430.0,83.9964,83.9964,83.9528,83.9615,2430.0
2017-10-26 11:10:00,96.26,96.28,96.23,96.28,14737.0,83.9615,83.979,83.9353,83.979,14737.0
2017-10-26 11:15:00,96.3,96.33,96.17,96.2,4682.0,83.9964,84.0226,83.883,83.9092,4682.0
2017-10-26 11:20:00,96.21,96.24,96.2,96.23,1500.0,83.9179,83.9441,83.9092,83.9353,1500.0
2017-10-26 11:25:00,96.24,96.25,96.18,96.22,2461.0,83.9441,83.9528,83.8917,83.9266,2461.0
2017-10-26 11:30:00,96.19,96.23,96.17,96.2,1800.0,83.9005,83.9353,83.883,83.9092,1800.0
2017-10-26 11:35:00,96.23,96.26,96.21,96.21,1311.0,83.9353,83.9615,83.9179,83.9179,1311.0
2017-10-26 11:40:00,96.21,96.26,96.21,96.22,3964.0,83.9179,83.9615,83.9179,83.9266,3964.0
2017-10-26 11:45:00,96.22,96.24,96.21,96.23,900.0,83.9266,83.9441,83.9179,83.9353,900.0
2017-10-26 11:50:00,96.23,96.25,96.2,96.24,3600.0,83.9353,83.9528,83.9092,83.9441,3600.0
2017-10-26 11:55:00,96.23,96.24,96.2,96.23,2900.0,83.9353,83.9441,83.9092,83.9353,2900.0
2017-10-26 12:00:00,96.22,96.22,96.16,96.2,863.0,83.9266,83.9266,83.8743,83.9092,863.0
2017-10-26 12:05:00,96.19,96.24,96.17,96.22,1529.0,83.9005,83.9441,83.883,83.9266,1529.0
2017-10-26 12:10:00,96.23,96.24,96.21,96.24,1300.0,83.9353,83.9441,83.9179,83.9441,1300.0
2017-10-26 12:15:00,96.23,96.24,96.2,96.24,1900.0,83.9353,83.9441,83.9092,83.9441,1900.0
2017-10-26 12:20:00,96.29,96.31,96.26,96.26,2243.0,83.9877,84.0051,83.9615,83.9615,2243.0
2017-10-26 12:25:00,96.29,96.36,96.29,96.32,2818.0,83.9877,84.0487,83.9877,84.0138,2818.0
2017-10-26 12:30:00,96.33,96.33,96.25,96.25,4423.0,84.0226,84.0226,83.9528,83.9528,4423.0
2017-10-26 12:35:00,96.27,96.28,96.24,96.28,3199.0,83.9702,83.979,83.9441,83.979,3199.0
2017-10-26 12:40:00,96.29,96.3,96.27,96.28,3570.0,83.9877,83.9964,83.9702,83.979,3570.0
2017-10-26 12:45:00,96.29,96.34,96.29,96.3,2573.0,83.9877,84.0313,83.9877,83.9964,2573.0
2017-10-26 12:50:00,96.31,96.34,96.17,96.18,26061.0,84.0051,84.0313,83.883,83.8917,26061.0
2017-10-26 12:55:00,96.22,96.24,96.18,96.23,65226.0,83.9266,83.9441,83.8917,83.9353,65226.0
2017-10-26 13:00:00,96.21,96.23,96.04,96.08,5320.0,83.9179,83.9353,83.7696,83.8045,5320.0
2017-10-26 13:05:00,96.06,96.09,96.04,96.06,1500.0,83.7871,83.8132,83.7696,83.7871,1500.0
2017-10-26 13:10:00,96.07,96.07,96.03,96.03,1615.0,83.7958,83.7958,83.7609,83.7609,1615.0
2017-10-26 13:15:00,96.05,96.17,96.03,96.14,13624.0,83.7783,83.883,83.7609,83.8568,13624.0
2017-10-26 13:20:00,96.17,96.2,96.14,96.15,1000.0,83.883,83.9092,83.8568,83.8656,1000.0
2017-10-26 13:25:00,96.15,96.18,96.15,96.17,3068.0,83.8656,83.8917,83.8656,83.883,3068.0
2017-10-26 13:30:00,96.15,96.16,96.14,96.14,1500.0,83.8656,83.8743,83.8568,83.8568,1500.0
2017-10-26 13:35:00,96.18,96.18,96.13,96.13,1300.0,83.8917,83.8917,83.8481,83.8481,1300.0
2017-10-26 13:40:00,96.12,96.14,96.09,96.09,2105.0,83.8394,83.8568,83.8132,83.8132,2105.0
2017-10-26 13:45:00,96.07,96.07,96.02,96.05,1600.0,83.7958,83.7958,83.7522,83.7783,1600.0
2017-10-26 13:50:00,96.03,96.07,96.01,96.01,1961.0,83.7609,83.7958,83.7434,83.7434,1961.0
2017-10-26 13:55:00,96.04,96.1,96.02,96.04,2623.0,83.7696,83.822,83.7522,83.7696,2623.0
2017-10-26 14:00:00,96.07,96.08,96.03,96.03,3354.0,83.7958,83.8045,83.7609,83.7609,3354.0
2017-10-26 14:05:00,96.03,96.06,96.02,96.06,1699.0,83.7609,83.7871,83.7522,83.7871,1699.0
2017-10-26 14:10:00,96.03,96.03,95.99,96.03,2788.0,83.7609,83.7609,83.726,83.7609,2788.0
2017-10-26 14:15:00,96.04,96.05,95.99,96.03,4141.0,83.7696,83.7783,83.726,83.7609,4141.0
2017-10-26 14:20:00,96.01,96.06,96.01,96.06,1820.0,83.7434,83.7871,83.7434,83.7871,1820.0
2017-10-26 14:25:00,96.03,96.06,95.97,95.97,5600.0,83.7609,83.7871,83.7086,83.7086,5600.0
2017-10-26 14:30:00,95.98,96.02,95.96,96.01,8543.0,83.7173,83.7522,83.6998,83.7434,8543.0
2017-10-26 14:35:00,95.99,96.05,95.99,96.04,2775.0,83.726,83.7783,83.726,83.7696,2775.0
2017-10-26 14:40:00,96.05,96.12,96.04,96.08,3489.0,83.7783,83.8394,83.7696,83.8045,3489.0
2017-10-26 14:45:00,96.07,96.11,96.06,96.08,1900.0,83.7958,83.8307,83.7871,83.8045,1900.0
2017-10-26 14:50:00,96.07,96.1,96.04,96.06,8688.0,83.7958,83.822,83.7696,83.7871,8688.0
2017-10-26 14:55:00,96.06,96.12,96.05,96.09,2111.0,83.7871,83.8394,83.7783,83.8132,2111.0
2017-10-26 15:00:00,96.08,96.12,96.05,96.05,2230.0,83.8045,83.8394,83.7783,83.7783,2230.0
2017-10-26 15:05:00,96.05,96.07,96.04,96.05,6100.0,83.7783,83.7958,83.7696,83.7783,6100.0
2017-10-26 15:10:00,96.06,96.12,96.06,96.09,7548.0,83.7871,83.8394,83.7871,83.8132,7548.0
2017-10-26 15:15:00,96.08,96.11,96.07,96.09,2497.0,83.8045,83.8307,83.7958,83.8132,2497.0
2017-10-26 15:20:00,96.08,96.11,96.07,96.07,6857.0,83.8045,83.8307,83.7958,83.7958,6857.0
2017-10-26 15:25:00,96.06,96.11,96.06,96.08,5000.0,83.7871,83.8307,83.7871,83.8045,5000.0
2017-10-26 15:30:00,96.1,96.1,96.06,96.07,6572.0,83.822,83.822,83.7871,83.7958,6572.0
2017-10-26 15:35:00,96.06,96.07,96.05,96.06,6698.0,83.7871,83.7958,83.7783,83.7871,6698.0
2017-10-26 15:40:00,96.06,96.11,96.04,96.09,12612.0,83.7871,83.8307,83.7696,83.8132,12612.0
2017-10-26 15:45:00,96.09,96.1,96.05,96.06,15649.0,83.8132,83.822,83.7783,83.7871,15649.0
2017-10-26 15:50:00,96.05,96.08,96.02,96.07,15418.0,83.7783,83.8045,83.7522,83.7958,15418.0
2017-10-26 15:55:00,96.07,96.07,95.95,95.95,42010.0,83.7958,83.7958,83.6911,83.6911,42010.0
2017-10-27 09:30:00,96.12,96.14,95.93,96.1,34038.0,83.8394,83.8568,83.6737,83.822,34038.0
2017-10-27 09:35:00,95.92,96.11,95.88,96.02,7234.0,83.6649,83.8307,83.6301,83.7522,7234.0
2017-10-27 09:40:00,96.01,96.05,95.89,95.96,7022.0,83.7434,83.7783,83.6388,83.6998,7022.0
2017-10-27 09:45:00,95.89,96.14,95.88,95.89,10810.0,83.6388,83.8568,83.6301,83.6388,10810.0
2017-10-27 09:50:00,95.95,96.05,95.95,95.98,6725.0,83.6911,83.7783,83.6911,83.7173,6725.0
2017-10-27 09:55:00,95.98,96.04,95.91,95.94,2953.0,83.7173,83.7696,83.6562,83.6824,2953.0
2017-10-27 10:00:00,95.95,96.14,95.94,96.06,5555.0,83.6911,83.8568,83.6824,83.7871,5555.0
2017-10-27 10:05:00,96.06,96.16,96.04,96.11,6811.0,83.7871,83.8743,83.7696,83.8307,6811.0
2017-10-27 10:10:00,96.12,96.16,96.1,96.13,3663.0,83.8394,83.8743,83.822,83.8481,3663.0
2017-10-27 10:15:00,96.12,96.24,96.11,96.24,5680.0,83.8394,83.9441,83.8307,83.9441,5680.0
2017-10-27 10:20:00,96.29,96.3,96.19,96.2,3504.0,83.9877,83.9964,83.9005,83.9092,3504.0
2017-10-27 10:25:00,96.23,96.27,96.18,96.2,4760.0,83.9353,83.9702,83.8917,83.9092,4760.0
2017-10-27 10:30:00,96.22,96.23,96.16,96.18,6196.0,83.9266,83.9353,83.8743,83.8917,6196.0
2017-10-27 10:35:00,96.18,96.21,96.1,96.12,9728.0,83.8917,83.9179,83.822,83.8394,9728.0
2017-10-27 10:40:00,96.11,96.23,96.1,96.16,5201.0,83.8307,83.9353,83.822,83.8743,5201.0
2017-10-27 10:45:00,96.16,96.22,96.12,96.21,6755.0,83.8743,83.9266,83.8394,83.9179,6755.0
2017-10-27 10:50:00,96.17,96.18,96.1,96.13,2505.0,83.883,83.8917,83.822,83.8481,2505.0
2017-10-27 10:55:00,96.12,96.14,96.05,96.06,1937.0,83.8394,83.8568,83.7783,83.7871,1937.0
2017-10-27 11:00:00,96.04,96.17,96.04,96.07,5013.0,83.7696,83.883,83.7696,83.7958,5013.0
2017-10-27 11:05:00,96.07,96.15,96.03,96.1,3972.0,83.7958,83.8656,83.7609,83.822,3972.0
2017-10-27 11:10:00,96.14,96.16,96.09,96.1,4695.0,83.8568,83.8743,83.8132,83.822,4695.0
2017-10-27 11:15:00,96.11,96.16,96.1,96.1,3308.0,83.8307,83.8743,83.822,83.822,3308.0
2017-10-27 11:20:00,96.11,96.13,96.11,96.12,1120.0,83.8307,83.8481,83.8307,83.8394,1120.0
2017-10-27 11:25:00,96.12,96.16,96.09,96.15,5838.0,83.8394,83.8743,83.8132,83.8656,5838.0
2017-10-27 11:30:00,96.16,96.22,96.16,96.18,3541.0,83.8743,83.9266,83.8743,83.8917,3541.0
2017-10-27 11:35:00,96.18,96.25,96.17,96.24,2096.0,83.8917,83.9528,83.883,83.9441,2096.0
2017-10-27 11:40:00,96.23,96.25,96.19,96.19,4594.0,83.9353,83.9528,83.9005,83.9005,4594.0
2017-10-27 11:45:00,96.18,96.24,96.18,96.23,4400.0,83.8917,83.9441,83.8917,83.9353,4400.0
2017-10-27 11:50:00,96.23,96.28,96.2,96.23,6249.0,83.9353,83.979,83.9092,83.9353,6249.0
2017-10-27 11:55:00,96.21,96.21,96.13,96.16,2468.0,83.9179,83.9179,83.8481,83.8743,2468.0
2017-10-27 12:00:00,96.16,96.17,96.14,96.16,1929.0,83.8743,83.883,83.8568,83.8743,1929.0
2017-10-27 12:05:00,96.17,96.2,96.15,96.2,3605.0,83.883,83.9092,83.8656,83.9092,3605.0
2017-10-27 12:10:00,96.2,96.23,96.17,96.21,3761.0,83.9092,83.9353,83.883,83.9179,3761.0
2017-10-27 12:15:00,96.2,96.22,96.18,96.18,3308.0,83.9092,83.9266,83.8917,83.8917,3308.0
2017-10-27 12:20:00,96.18,96.18,96.13,96.15,3575.0,83.8917,83.8917,83.8481,83.8656,3575.0
2017-10-27 12:25:00,96.15,96.18,96.15,96.17,4200.0,83.8656,83.8917,83.8656,83.883,4200.0
2017-10-27 12:30:00,96.18,96.22,96.15,96.18,12325.0,83.8917,83.9266,83.8656,83.8917,12325.0
2017-10-27 12:35:00,96.19,96.31,96.19,96.31,4650.0,83.9005,84.0051,83.9005,84.0051,4650.0
2017-10-27 12:40:00,96.28,96.28,96.23,96.23,3150.0,83.979,83.979,83.9353,83.9353,3150.0
2017-10-27 12:45:00,96.23,96.25,96.21,96.21,2758.0,83.9353,83.9528,83.9179,83.9179,2758.0
2017-10-27 12:50:00,96.2,96.21,96.16,96.17,4200.0,83.9092,83.9179,83.8743,83.883,4200.0
2017-10-27 12:55:00,96.18,96.2,96.15,96.16,4362.0,83.8917,83.9092,83.8656,83.8743,4362.0
2017-10-27 13:00:00,96.17,96.25,96.16,96.25,10286.0,83.883,83.9528,83.8743,83.9528,10286.0
2017-10-27 13:05:00,96.24,96.24,96.19,96.22,15687.0,83.9441,83.9441,83.9005,83.9266,15687.0
2017-10-27 13:10:00,96.21,96.3,96.2,96.2,5620.0,83.9179,83.9964,83.9092,83.9092,5620.0
2017-10-27 13:15:00,96.2,96.22,96.19,96.19,1157.0,83.9092,83.9266,83.9005,83.9005,1157.0
2017-10-27 13:20:00,96.2,96.23,96.19,96.23,3097.0,83.9092,83.9353,83.9005,83.9353,3097.0
2017-10-27 13:25:00,96.2,96.22,96.2,96.21,1352.0,83.9092,83.9266,83.9092,83.9179,1352.0
2017-10-27 13:30:00,96.21,96.23,96.18,96.2,5708.0,83.9179,83.9353,83.8917,83.9092,5708.0
2017-10-27 13:35:00,96.2,96.21,96.15,96.16,4782.0,83.9092,83.9179,83.8656,83.8743,4782.0
2017-10-27 13:40:00,96.16,96.18,96.11,96.13,13491.0,83.8743,83.8917,83.8307,83.8481,13491.0
2017-10-27 13:45:00,96.14,96.19,96.12,96.19,30195.0,83.8568,83.9005,83.8394,83.9005,30195.0
2017-10-27 13:50:00,96.17,96.23,96.16,96.23,7170.0,83.883,83.9353,83.8743,83.9353,7170.0
2017-10-27 13:55:00,96.24,96.28,96.24,96.26,3818.0,83.9441,83.979,83.9441,83.9615,3818.0
2017-10-27 14:00:00,96.26,96.35,96.21,96.35,30861.0,83.9615,84.04,83.9179,84.04,30861.0
2017-10-27 14:05:00,96.41,96.45,96.37,96.38,7596.0,84.0923,84.1272,84.0575,84.0662,7596.0
2017-10-27 14:10:00,96.39,96.47,96.38,96.41,9158.0,84.0749,84.1447,84.0662,84.0923,9158.0
2017-10-27 14:15:00,96.41,96.46,96.39,96.41,7797.0,84.0923,84.136,84.0749,84.0923,7797.0
2017-10-27 14:20:00,96.42,96.42,96.38,96.38,3500.0,84.1011,84.1011,84.0662,84.0662,3500.0
2017-10-27 14:25:00,96.41,96.41,96.36,96.36,4500.0,84.0923,84.0923,84.0487,84.0487,4500.0
2017-10-27 14:30:00,96.35,96.4,96.34,96.37,4545.0,84.04,84.0836,84.0313,84.0575,4545.0
2017-10-27 14:35:00,96.37,96.37,96.31,96.31,3354.0,84.0575,84.0575,84.0051,84.0051,3354.0
2017-10-27 14:40:00,96.33,96.35,96.29,96.3,8313.0,84.0226,84.04,83.9877,83.9964,8313.0
2017-10-27 14:45:00,96.3,96.41,96.26,96.41,32924.0,83.9964,84.0923,83.9615,84.0923,32924.0
2017-10-27 14:50:00,96.4,96.4,96.37,96.4,2322.0,84.0836,84.0836,84.0575,84.0836,2322.0
2017-10-27 14:55:00,96.39,96.39,96.29,96.29,4316.0,84.0749,84.0749,83.9877,83.9877,4316.0
2017-10-27 15:00:00,96.31,96.37,96.25,96.35,7341.0,84.0051,84.0575,83.9528,84.04,7341.0
2017-10-27 15:05:00,96.35,96.35,96.33,96.33,1850.0,84.04,84.04,84.0226,84.0226,1850.0
2017-10-27 15:10:00,96.33,96.35,96.32,96.33,3720.0,84.0226,84.04,84.0138,84.0226,3720.0
2017-10-27 15:15:00,96.33,96.35,96.3,96.31,6938.0,84.0226,84.04,83.9964,84.0051,6938.0
2017-10-27 15:20:00,96.32,96.34,96.27,96.31,8294.0,84.0138,84.0313,83.9702,84.0051,8294.0
2017-10-27 15:25:00,96.31,96.4,96.3,96.36,7300.0,84.0051,84.0836,83.9964,84.0487,7300.0
2017-10-27 15:30:00,96.37,96.37,96.31,96.37,19660.0,84.0575,84.0575,84.0051,84.0575,19660.0
2017-10-27 15:35:00,96.36,96.41,96.33,96.34,24971.0,84.0487,84.0923,84.0226,84.0313,24971.0
2017-10-27 15:40:00,96.34,96.41,96.34,96.39,21014.0,84.0313,84.0923,84.0313,84.0749,21014.0
2017-10-27 15:45:00,96.38,96.5,96.38,96.5,49582.0,84.0662,84.1708,84.0662,84.1708,49582.0
2017-10-27 15:50:00,96.5,96.59,96.49,96.58,52974.0,84.1708,84.2493,84.1621,84.2406,52974.0
2017-10-27 15:55:00,96.57,96.67,96.57,96.61,83814.0,84.2319,84.3191,84.2319,84.2668,83814.0
2017-10-30 09:30:00,96.45,96.46,96.28,96.4,10314.0,84.1272,84.136,83.979,84.0836,10314.0
2017-10-30 09:35:00,96.34,96.39,95.83,95.99,9778.0,84.0313,84.0749,83.5864,83.726,9778.0
2017-10-30 09:40:00,95.99,96.09,95.89,96.09,7848.0,83.726,83.8132,83.6388,83.8132,7848.0
2017-10-30 09:45:00,96.02,96.16,96.01,96.07,54413.0,83.7522,83.8743,83.7434,83.7958,54413.0
2017-10-30 09:50:00,96.1,96.1,96.02,96.04,10120.0,83.822,83.822,83.7522,83.7696,10120.0
2017-10-30 09:55:00,96.01,96.05,95.98,96.0,16672.0,83.7434,83.7783,83.7173,83.7347,16672.0
2017-10-30 10:00:00,95.96,96.05,95.93,95.94,18058.0,83.6998,83.7783,83.6737,83.6824,18058.0
2017-10-30 10:05:00,95.95,95.99,95.78,95.81,68517.0,83.6911,83.726,83.5428,83.569,68517.0
2017-10-30 10:10:00,95.81,95.93,95.78,95.85,11650.0,83.569,83.6737,83.5428,83.6039,11650.0
2017-10-30 10:15:00,95.83,95.86,95.8,95.83,9217.0,83.5864,83.6126,83.5603,83.5864,9217.0
2017-10-30 10:20:00,95.86,95.88,95.79,95.79,7449.0,83.6126,83.6301,83.5516,83.5516,7449.0
2017-10-30 10:25:00,95.8,95.94,95.74,95.94,7398.0,83.5603,83.6824,83.5079,83.6824,7398.0
2017-10-30 10:30:00,95.91,96.0,95.86,95.99,9575.0,83.6562,83.7347,83.6126,83.726,9575.0
2017-10-30 10:35:00,95.99,95.99,95.93,95.99,5700.0,83.726,83.726,83.6737,83.726,5700.0
2017-10-30 10:40:00,95.95,96.03,95.94,96.02,4479.0,83.6911,83.7609,83.6824,83.7522,4479.0
2017-10-30 10:45:00,96.02,96.03,95.94,95.98,4084.0,83.7522,83.7609,83.6824,83.7173,4084.0
2017-10-30 10:50:00,95.99,96.05,95.99,96.02,3000.0,83.726,83.7783,83.726,83.7522,3000.0
2017-10-30 10:55:00,96.02,96.04,95.99,96.04,9948.0,83.7522,83.7696,83.726,83.7696,9948.0
2017-10-30 11:00:00,96.01,96.15,96.01,96.09,5587.0,83.7434,83.8656,83.7434,83.8132,5587.0
2017-10-30 11:05:00,96.11,96.21,96.09,96.16,46345.0,83.8307,83.9179,83.8132,83.8743,46345.0
2017-10-30 11:10:00,96.18,96.25,96.15,96.2,5372.0,83.8917,83.9528,83.8656,83.9092,5372.0
2017-10-30 11:15:00,96.25,96.29,96.15,96.15,6705.0,83.9528,83.9877,83.8656,83.8656,6705.0
2017-10-30 11:20:00,96.14,96.3,96.1,96.29,56959.0,83.8568,83.9964,83.822,83.9877,56959.0
2017-10-30 11:25:00,96.3,96.3,96.13,96.13,3947.0,83.9964,83.9964,83.8481,83.8481,3947.0
2017-10-30 11:30:00,96.17,96.24,96.14,96.15,3925.0,83.883,83.9441,83.8568,83.8656,3925.0
2017-10-30 11:35:00,96.16,96.16,96.08,96.08,2210.0,83.8743,83.8743,83.8045,83.8045,2210.0
2017-10-30 11:40:00,96.07,96.14,96.07,96.11,3470.0,83.7958,83.8568,83.7958,83.8307,3470.0
2017-10-30 11:45:00,96.11,96.14,96.03,96.1,6066.0,83.8307,83.8568,83.7609,83.822,6066.0
2017-10-30 11:50:00,96.1,96.13,96.06,96.07,24050.0,83.822,83.8481,83.7871,83.7958,24050.0
2017-10-30 11:55:00,96.06,96.08,96.03,96.08,3700.0,83.7871,83.8045,83.7609,83.8045,3700.0
2017-10-30 12:00:00,96.04,96.04,95.91,95.94,7830.0,83.7696,83.7696,83.6562,83.6824,7830.0
2017-10-30 12:05:00,95.94,95.99,95.94,95.96,2600.0,83.6824,83.726,83.6824,83.6998,2600.0
2017-10-30 12:10:00,95.96,96.0,95.89,95.95,3925.0,83.6998,83.7347,83.6388,83.6911,3925.0
2017-10-30 12:15:00,95.95,95.96,95.76,95.78,5841.0,83.6911,83.6998,83.5254,83.5428,5841.0
2017-10-30 12:20:00,95.78,95.94,95.78,95.94,2400.0,83.5428,83.6824,83.5428,83.6824,2400.0
2017-10-30 12:25:00,95.97,95.98,95.91,95.94,4848.0,83.7086,83.7173,83.6562,83.6824,4848.0
2017-10-30 12:30:00,95.93,95.99,95.93,95.93,2900.0,83.6737,83.726,83.6737,83.6737,2900.0
2017-10-30 12:35:00,95.92,95.96,95.88,95.95,3354.0,83.6649,83.6998,83.6301,83.6911,3354.0
2017-10-30 12:40:00,95.93,96.03,95.89,96.03,106824.0,83.6737,83.7609,83.6388,83.7609,106824.0
2017-10-30 12:45:00,96.03,96.14,96.02,96.1,6002.0,83.7609,83.8568,83.7522,83.822,6002.0
2017-10-30 12:50:00,96.1,96.17,96.1,96.15,8457.0,83.822,83.883,83.822,83.8656,8457.0
2017-10-30 12:55:00,96.15,96.15,96.09,96.09,4553.0,83.8656,83.8656,83.8132,83.8132,4553.0
2017-10-30 13:00:00,96.11,96.16,96.11,96.12,3505.0,83.8307,83.8743,83.8307,83.8394,3505.0
2017-10-30 13:05:00,96.13,96.19,96.1,96.14,5425.0,83.8481,83.9005,83.822,83.8568,5425.0
2017-10-30 13:10:00,96.15,96.18,96.14,96.17,1725.0,83.8656,83.8917,83.8568,83.883,1725.0
2017-10-30 13:15:00,96.18,96.18,96.1,96.15,10056.0,83.8917,83.8917,83.822,83.8656,10056.0
2017-10-30 13:20:00,96.14,96.18,96.13,96.16,4126.0,83.8568,83.8917,83.8481,83.8743,4126.0
2017-10-30 13:25:00,96.17,96.17,96.07,96.14,5115.0,83.883,83.883,83.7958,83.8568,5115.0
2017-10-30 13:30:00,96.1,96.1,96.0,96.02,4057.0,83.822,83.822,83.7347,83.7522,4057.0
2017-10-30 13:35:00,96.0,96.06,95.98,96.05,4030.0,83.7347,83.7871,83.7173,83.7783,4030.0
2017-10-30 13:40:00,96.04,96.06,96.0,96.03,2669.0,83.7696,83.7871,83.7347,83.7609,2669.0
2017-10-30 13:45:00,96.01,96.11,96.01,96.08,6949.0,83.7434,83.8307,83.7434,83.8045,6949.0
2017-10-30 13:50:00,96.09,96.11,95.98,96.0,20693.0,83.8132,83.8307,83.7173,83.7347,20693.0
2017-10-30 13:55:00,96.04,96.08,96.0,96.05,4138.0,83.7696,83.8045,83.7347,83.7783,4138.0
2017-10-30 14:00:00,96.05,96.08,95.99,96.05,4525.0,83.7783,83.8045,83.726,83.7783,4525.0
2017-10-30 14:05:00,96.1,96.11,96.03,96.04,4435.0,83.822,83.8307,83.7609,83.7696,4435.0
2017-10-30 14:10:00,96.04,96.1,96.03,96.09,5310.0,83.7696,83.822,83.7609,83.8132,5310.0
2017-10-30 14:15:00,96.09,96.1,96.02,96.02,17194.0,83.8132,83.822,83.7522,83.7522,17194.0
2017-10-30 14:20:00,96.08,96.08,95.81,95.88,40901.0,83.8045,83.8045,83.569,83.6301,40901.0
2017-10-30 14:25:00,95.89,95.92,95.84,95.85,7401.0,83.6388,83.6649,83.5952,83.6039,7401.0
2017-10-30 14:30:00,95.86,95.87,95.82,95.84,8199.0,83.6126,83.6213,83.5777,83.5952,8199.0
2017-10-30 14:35:00,95.89,95.92,95.86,95.91,3400.0,83.6388,83.6649,83.6126,83.6562,3400.0
2017-10-30 14:40:00,95.89,95.96,95.88,95.9,5672.0,83.6388,83.6998,83.6301,83.6475,5672.0
2017-10-30 14:45:00,95.92,95.95,95.92,95.95,3255.0,83.6649,83.6911,83.6649,83.6911,3255.0
2017-10-30 14:50:00,95.95,96.02,95.92,96.02,4272.0,83.6911,83.7522,83.6649,83.7522,4272.0
2017-10-30 14:55:00,96.01,96.08,95.97,96.08,18322.0,83.7434,83.8045,83.7086,83.8045,18322.0
2017-10-30 15:00:00,96.07,96.08,95.92,95.98,6201.0,83.7958,83.8045,83.6649,83.7173,6201.0
2017-10-30 15:05:00,95.96,96.0,95.93,95.96,6351.0,83.6998,83.7347,83.6737,83.6998,6351.0
2017-10-30 15:10:00,95.95,96.01,95.95,95.97,4638.0,83.6911,83.7434,83.6911,83.7086,4638.0
2017-10-30 15:15:00,95.97,96.0,95.93,96.0,7544.0,83.7086,83.7347,83.6737,83.7347,7544.0
2017-10-30 15:20:00,96.02,96.08,95.99,96.02,9256.0,83.7522,83.8045,83.726,83.7522,9256.0
2017-10-30 15:25:00,96.01,96.02,95.98,96.01,10375.0,83.7434,83.7522,83.7173,83.7434,10375.0
2017-10-30 15:30:00,96.02,96.02,95.98,95.99,14548.0,83.7522,83.7522,83.7173,83.726,14548.0
2017-10-30 15:35:00,95.99,96.19,95.97,96.12,19188.0,83.726,83.9005,83.7086,83.8394,19188.0
2017-10-30 15:40:00,96.09,96.13,96.0,96.09,16876.0,83.8132,83.8481,83.7347,83.8132,16876.0
2017-10-30 15:45:00,96.08,96.16,96.04,96.08,24342.0,83.8045,83.8743,83.7696,83.8045,24342.0
2017-10-30 15:50:00,96.12,96.14,95.99,95.99,26622.0,83.8394,83.8568,83.726,83.726,26622.0
2017-10-30 15:55:00,96.02,96.21,96.0,96.04,56259.0,83.7522,83.9179,83.7347,83.7696,56259.0
2017-10-31 09:30:00,91.25,91.93,90.8,91.32,50954.0,79.5916,80.1847,79.1991,79.6527,50954.0
2017-10-31 09:35:00,91.36,92.98,91.09,92.75,435750.0,79.6875,81.1006,79.452,80.9,435750.0
2017-10-31 09:40:00,92.75,92.86,91.84,91.98,130278.0,80.9,80.9959,80.1062,80.2283,130278.0
2017-10-31 09:45:00,92.05,92.58,92.04,92.3,110316.0,80.2894,80.7517,80.2807,80.5075,110316.0
2017-10-31 09:50:00,92.29,92.39,92.21,92.34,134908.0,80.4987,80.586,80.4289,80.5423,134908.0
2017-10-31 09:55:00,92.34,92.49,92.05,92.49,79016.0,80.5423,80.6732,80.2894,80.6732,79016.0
2017-10-31 10:00:00,92.45,92.53,92.22,92.44,45441.0,80.6383,80.7081,80.4377,80.6296,45441.0
2017-10-31 10:05:00,92.45,92.58,92.34,92.46,41537.0,80.6383,80.7517,80.5423,80.647,41537.0
2017-10-31 10:10:00,92.45,92.56,92.37,92.43,50780.0,80.6383,80.7342,80.5685,80.6208,50780.0
2017-10-31 10:15:00,92.38,92.53,92.36,92.42,56914.0,80.5772,80.7081,80.5598,80.6121,56914.0
2017-10-31 10:20:00,92.42,92.53,92.35,92.5,68814.0,80.6121,80.7081,80.5511,80.6819,68814.0
2017-10-31 10:25:00,92.5,92.56,92.35,92.37,32857.0,80.6819,80.7342,80.5511,80.5685,32857.0
2017-10-31 10:30:00,92.37,92.51,92.32,92.42,52237.0,80.5685,80.6906,80.5249,80.6121,52237.0
2017-10-31 10:35:00,92.42,92.58,92.37,92.48,99848.0,80.6121,80.7517,80.5685,80.6645,99848.0
2017-10-31 10:40:00,92.48,92.57,92.43,92.46,35675.0,80.6645,80.743,80.6208,80.647,35675.0
2017-10-31 10:45:00,92.48,92.53,92.44,92.47,26233.0,80.6645,80.7081,80.6296,80.6557,26233.0
2017-10-31 10:50:00,92.47,92.72,92.45,92.7,67767.0,80.6557,80.8738,80.6383,80.8563,67767.0
2017-10-31 10:55:00,92.67,92.87,92.6,92.85,51461.0,80.8302,81.0046,80.7691,80.9872,51461.0
2017-10-31 11:00:00,92.84,93.06,92.83,93.0,62217.0,80.9785,81.1704,80.9697,81.118,62217.0
2017-10-31 11:05:00,92.99,93.1,92.96,93.02,36090.0,81.1093,81.2052,81.0831,81.1355,36090.0
2017-10-31 11:10:00,92.98,93.04,92.87,93.0,46377.0,81.1006,81.1529,81.0046,81.118,46377.0
2017-10-31 11:15:00,92.99,93.12,92.93,93.04,30582.0,81.1093,81.2227,81.057,81.1529,30582.0
2017-10-31 11:20:00,93.05,93.05,92.95,93.0,23157.0,81.1616,81.1616,81.0744,81.118,23157.0
2017-10-31 11:25:00,93.01,93.14,92.79,93.12,42144.0,81.1267,81.2401,80.9348,81.2227,42144.0
2017-10-31 11:30:00,93.16,93.23,93.11,93.2,48682.0,81.2576,81.3186,81.214,81.2925,48682.0
2017-10-31 11:35:00,93.19,93.19,93.0,93.01,11740.0,81.2837,81.2837,81.118,81.1267,11740.0
2017-10-31 11:40:00,93.04,93.21,93.03,93.06,13283.0,81.1529,81.3012,81.1442,81.1704,13283.0
2017-10-31 11:45:00,93.07,93.07,92.87,92.96,30557.0,81.1791,81.1791,81.0046,81.0831,30557.0
2017-10-31 11:50:00,92.95,93.1,92.94,93.1,12202.0,81.0744,81.2052,81.0657,81.2052,12202.0
2017-10-31 11:55:00,93.08,93.08,92.95,93.03,12288.0,81.1878,81.1878,81.0744,81.1442,12288.0
2017-10-31 12:00:00,92.98,93.07,92.95,93.01,15094.0,81.1006,81.1791,81.0744,81.1267,15094.0
2017-10-31 12:05:00,93.0,93.03,92.98,93.01,117279.0,81.118,81.1442,81.1006,81.1267,117279.0
2017-10-31 12:10:00,93.0,93.05,93.0,93.01,7709.0,81.118,81.1616,81.118,81.1267,7709.0
2017-10-31 12:15:00,93.01,93.13,92.95,93.11,35719.0,81.1267,81.2314,81.0744,81.214,35719.0
2017-10-31 12:20:00,93.14,93.21,93.13,93.2,37099.0,81.2401,81.3012,81.2314,81.2925,37099.0
2017-10-31 12:25:00,93.2,93.25,93.15,93.18,38924.0,81.2925,81.3361,81.2489,81.275,38924.0
2017-10-31 12:30:00,93.17,93.3,93.16,93.23,24116.0,81.2663,81.3797,81.2576,81.3186,24116.0
2017-10-31 12:35:00,93.23,93.28,93.18,93.23,16931.0,81.3186,81.3622,81.275,81.3186,16931.0
2017-10-31 12:40:00,93.22,93.25,93.13,93.19,24755.0,81.3099,81.3361,81.2314,81.2837,24755.0
2017-10-31 12:45:00,93.19,93.19,93.07,93.13,12053.0,81.2837,81.2837,81.1791,81.2314,12053.0
2017-10-31 12:50:00,93.13,93.24,93.13,93.22,9792.0,81.2314,81.3274,81.2314,81.3099,9792.0
2017-10-31 12:55:00,93.23,93.23,93.19,93.23,5162.0,81.3186,81.3186,81.2837,81.3186,5162.0
2017-10-31 13:00:00,93.22,93.23,93.13,93.19,20894.0,81.3099,81.3186,81.2314,81.2837,20894.0
2017-10-31 13:05:00,93.17,93.17,93.08,93.09,30208.0,81.2663,81.2663,81.1878,81.1965,30208.0
2017-10-31 13:10:00,93.1,93.1,93.03,93.05,66336.0,81.2052,81.2052,81.1442,81.1616,66336.0
2017-10-31 13:15:00,93.06,93.06,92.93,93.04,21686.0,81.1704,81.1704,81.057,81.1529,21686.0
2017-10-31 13:20:00,93.04,93.12,93.04,93.12,21642.0,81.1529,81.2227,81.1529,81.2227,21642.0
2017-10-31 13:25:00,93.12,93.19,93.1,93.19,15883.0,81.2227,81.2837,81.2052,81.2837,15883.0
2017-10-31 13:30:00,93.2,93.21,93.1,93.13,29370.0,81.2925,81.3012,81.2052,81.2314,29370.0
2017-10-31 13:35:00,93.13,93.14,93.09,93.14,2841.0,81.2314,81.2401,81.1965,81.2401,2841.0
2017-10-31 13:40:00,93.16,93.16,93.07,93.13,12021.0,81.2576,81.2576,81.1791,81.2314,12021.0
2017-10-31 13:45:00,93.12,93.12,93.03,93.06,29074.0,81.2227,81.2227,81.1442,81.1704,29074.0
2017-10-31 13:50:00,93.04,93.06,93.0,93.02,8152.0,81.1529,81.1704,81.118,81.1355,8152.0
2017-10-31 13:55:00,93.0,93.05,93.0,93.0,14984.0,81.118,81.1616,81.118,81.118,14984.0
2017-10-31 14:00:00,93.03,93.03,92.99,93.01,70459.0,81.1442,81.1442,81.1093,81.1267,70459.0
2017-10-31 14:05:00,93.02,93.03,92.98,93.0,20533.0,81.1355,81.1442,81.1006,81.118,20533.0
2017-10-31 14:10:00,93.0,93.07,93.0,93.07,28732.0,81.118,81.1791,81.118,81.1791,28732.0
2017-10-31 14:15:00,93.08,93.12,93.07,93.11,18185.0,81.1878,81.2227,81.1791,81.214,18185.0
2017-10-31 14:20:00,93.11,93.12,93.07,93.09,32968.0,81.214,81.2227,81.1791,81.1965,32968.0
2017-10-31 14:25:00,93.1,93.1,92.98,93.02,24352.0,81.2052,81.2052,81.1006,81.1355,24352.0
2017-10-31 14:30:00,93.01,93.04,92.92,93.0,48721.0,81.1267,81.1529,81.0482,81.118,48721.0
2017-10-31 14:35:00,93.0,93.07,92.99,93.0,24033.0,81.118,81.1791,81.1093,81.118,24033.0
2017-10-31 14:40:00,93.02,93.04,92.99,93.02,85499.0,81.1355,81.1529,81.1093,81.1355,85499.0
2017-10-31 14:45:00,93.02,93.02,92.95,92.99,39350.0,81.1355,81.1355,81.0744,81.1093,39350.0
2017-10-31 14:50:00,92.99,92.99,92.55,92.59,52125.0,81.1093,81.1093,80.7255,80.7604,52125.0
2017-10-31 14:55:00,92.58,92.82,92.58,92.8,23514.0,80.7517,80.961,80.7517,80.9436,23514.0
2017-10-31 15:00:00,92.8,92.84,92.6,92.6,31454.0,80.9436,80.9785,80.7691,80.7691,31454.0
2017-10-31 15:05:00,92.61,92.68,92.59,92.66,12334.0,80.7778,80.8389,80.7604,80.8215,12334.0
2017-10-31 15:10:00,92.66,92.7,92.61,92.7,34911.0,80.8215,80.8563,80.7778,80.8563,34911.0
2017-10-31 15:15:00,92.7,92.7,92.6,92.61,16067.0,80.8563,80.8563,80.7691,80.7778,16067.0
2017-10-31 15:20:00,92.59,92.63,92.55,92.59,16264.0,80.7604,80.7953,80.7255,80.7604,16264.0
2017-10-31 15:25:00,92.57,92.57,92.43,92.47,55969.0,80.743,80.743,80.6208,80.6557,55969.0
2017-10-31 15:30:00,92.48,92.52,92.45,92.5,34370.0,80.6645,80.6993,80.6383,80.6819,34370.0
2017-10-31 15:35:00,92.5,92.57,92.46,92.46,34718.0,80.6819,80.743,80.647,80.647,34718.0
2017-10-31 15:40:00,92.47,92.52,92.29,92.34,108542.0,80.6557,80.6993,80.4987,80.5423,108542.0
2017-10-31 15:45:00,92.33,92.61,92.27,92.53,80104.0,80.5336,80.7778,80.4813,80.7081,80104.0
2017-10-31 15:50:00,92.52,92.64,92.45,92.62,112976.0,80.6993,80.804,80.6383,80.7866,112976.0
2017-10-31 15:55:00,92.63,92.76,92.5,92.73,210386.0,80.7953,80.9087,80.6819,80.8825,210386.0
2017-11-01 09:30:00,94.12,94.89,93.11,93.11,58649.0,82.0949,82.7665,81.214,81.214,58649.0
2017-11-01 09:35:00,93.11,93.23,92.69,93.17,49757.0,81.214,81.3186,80.8476,81.2663,49757.0
2017-11-01 09:40:00,93.17,93.23,92.82,92.94,90419.0,81.2663,81.3186,80.961,81.0657,90419.0
2017-11-01 09:45:00,92.95,93.0,92.47,92.54,33143.0,81.0744,81.118,80.6557,80.7168,33143.0
2017-11-01 09:50:00,92.56,93.01,92.52,92.94,26943.0,80.7342,81.1267,80.6993,81.0657,26943.0
2017-11-01 09:55:00,92.93,93.17,92.89,92.93,27256.0,81.057,81.2663,81.0221,81.057,27256.0
2017-11-01 10:00:00,92.98,93.19,92.95,93.16,31919.0,81.1006,81.2837,81.0744,81.2576,31919.0
2017-11-01 10:05:00,93.16,93.26,92.89,92.92,69017.0,81.2576,81.3448,81.0221,81.0482,69017.0
2017-11-01 10:10:00,92.92,93.01,92.9,92.99,37459.0,81.0482,81.1267,81.0308,81.1093,37459.0
2017-11-01 10:15:00,92.99,93.06,92.9,92.9,66705.0,81.1093,81.1704,81.0308,81.0308,66705.0
2017-11-01 10:20:00,92.92,93.02,92.77,93.0,25122.0,81.0482,81.1355,80.9174,81.118,25122.0
2017-11-01 10:25:00,93.0,93.05,92.93,93.01,22861.0,81.118,81.1616,81.057,81.1267,22861.0
2017-11-01 10:30:00,93.01,93.05,92.94,93.0,20204.0,81.1267,81.1616,81.0657,81.118,20204.0
2017-11-01 10:35:00,93.0,93.02,92.96,93.0,18342.0,81.118,81.1355,81.0831,81.118,18342.0
2017-11-01 10:40:00,93.02,93.03,92.89,92.91,104871.0,81.1355,81.1442,81.0221,81.0395,104871.0
2017-11-01 10:45:00,92.91,93.02,92.9,92.93,30515.0,81.0395,81.1355,81.0308,81.057,30515.0
2017-11-01 10:50:00,92.95,92.96,92.78,92.85,22545.0,81.0744,81.0831,80.9261,80.9872,22545.0
2017-11-01 10:55:00,92.87,92.89,92.79,92.79,13611.0,81.0046,81.0221,80.9348,80.9348,13611.0
2017-11-01 11:00:00,92.81,92.82,92.67,92.75,25894.0,80.9523,80.961,80.8302,80.9,25894.0
2017-11-01 11:05:00,92.74,92.89,92.74,92.88,43646.0,80.8912,81.0221,80.8912,81.0133,43646.0
2017-11-01 11:10:00,92.87,92.87,92.73,92.78,18652.0,81.0046,81.0046,80.8825,80.9261,18652.0
2017-11-01 11:15:00,92.77,92.82,92.75,92.81,24500.0,80.9174,80.961,80.9,80.9523,24500.0
2017-11-01 11:20:00,92.79,92.92,92.79,92.86,30450.0,80.9348,81.0482,80.9348,80.9959,30450.0
2017-11-01 11:25:00,92.85,93.01,92.85,92.97,13657.0,80.9872,81.1267,80.9872,81.0918,13657.0
2017-11-01 11:30:00,92.95,93.0,92.88,92.97,20106.0,81.0744,81.118,81.0133,81.0918,20106.0
2017-11-01 11:35:00,92.96,93.12,92.94,93.12,15084.0,81.0831,81.2227,81.0657,81.2227,15084.0
2017-11-01 11:40:00,93.14,93.16,93.12,93.15,17556.0,81.2401,81.2576,81.2227,81.2489,17556.0
2017-11-01 11:45:00,93.15,93.17,93.13,93.15,22947.0,81.2489,81.2663,81.2314,81.2489,22947.0
2017-11-01 11:50:00,93.15,93.31,93.05,93.06,46660.0,81.2489,81.3884,81.1616,81.1704,46660.0
2017-11-01 11:55:00,93.06,93.15,92.89,92.89,25863.0,81.1704,81.2489,81.0221,81.0221,25863.0
2017-11-01 12:00:00,92.89,93.0,92.89,92.94,23942.0,81.0221,81.118,81.0221,81.0657,23942.0
2017-11-01 12:05:00,92.93,93.0,92.9,92.98,19421.0,81.057,81.118,81.0308,81.1006,19421.0
2017-11-01 12:10:00,92.98,93.0,92.93,93.0,15603.0,81.1006,81.118,81.057,81.118,15603.0
2017-11-01 12:15:00,93.0,93.1,92.91,93.1,23095.0,81.118,81.2052,81.0395,81.2052,23095.0
2017-11-01 12:20:00,93.08,93.12,92.98,93.09,23782.0,81.1878,81.2227,81.1006,81.1965,23782.0
2017-11-01 12:25:00,93.1,93.1,92.99,93.04,38703.0,81.2052,81.2052,81.1093,81.1529,38703.0
2017-11-01 12:30:00,93.04,93.05,92.98,93.02,12419.0,81.1529,81.1616,81.1006,81.1355,12419.0
2017-11-01 12:35:00,93.03,93.04,92.97,93.0,11310.0,81.1442,81.1529,81.0918,81.118,11310.0
2017-11-01 12:40:00,93.01,93.03,92.96,92.98,7522.0,81.1267,81.1442,81.0831,81.1006,7522.0
2017-11-01 12:45:00,92.95,92.99,92.91,92.96,9090.0,81.0744,81.1093,81.0395,81.0831,9090.0
2017-11-01 12:50:00,92.93,93.03,92.93,92.96,10979.0,81.057,81.1442,81.057,81.0831,10979.0
2017-11-01 12:55:00,92.96,93.0,92.95,93.0,6234.0,81.0831,81.118,81.0744,81.118,6234.0
2017-11-01 13:00:00,93.0,93.09,92.99,93.07,23104.0,81.118,81.1965,81.1093,81.1791,23104.0
2017-11-01 13:05:00,93.09,93.09,92.91,92.92,22055.0,81.1965,81.1965,81.0395,81.0482,22055.0
2017-11-01 13:10:00,92.93,93.04,92.9,93.0,19144.0,81.057,81.1529,81.0308,81.118,19144.0
2017-11-01 13:15:00,93.01,93.01,92.88,92.9,12967.0,81.1267,81.1267,81.0133,81.0308,12967.0
2017-11-01 13:20:00,92.89,92.91,92.81,92.86,11873.0,81.0221,81.0395,80.9523,80.9959,11873.0
2017-11-01 13:25:00,92.87,92.93,92.86,92.93,9403.0,81.0046,81.057,80.9959,81.057,9403.0
2017-11-01 13:30:00,92.91,92.92,92.88,92.91,5595.0,81.0395,81.0482,81.0133,81.0395,5595.0
2017-11-01 13:35:00,92.9,92.91,92.84,92.91,20102.0,81.0308,81.0395,80.9785,81.0395,20102.0
2017-11-01 13:40:00,92.91,92.92,92.88,92.91,7782.0,81.0395,81.0482,81.0133,81.0395,7782.0
2017-11-01 13:45:00,92.91,92.93,92.89,92.89,18466.0,81.0395,81.057,81.0221,81.0221,18466.0
2017-11-01 13:50:00,92.88,92.9,92.86,92.86,8404.0,81.0133,81.0308,80.9959,80.9959,8404.0
2017-11-01 13:55:00,92.85,92.94,92.85,92.89,14967.0,80.9872,81.0657,80.9872,81.0221,14967.0
2017-11-01 14:00:00,92.89,93.07,92.85,92.95,25269.0,81.0221,81.1791,80.9872,81.0744,25269.0
2017-11-01 14:05:00,92.95,92.95,92.85,92.89,18937.0,81.0744,81.0744,80.9872,81.0221,18937.0
2017-11-01 14:10:00,92.93,93.04,92.87,93.03,25474.0,81.057,81.1529,81.0046,81.1442,25474.0
2017-11-01 14:15:00,93.02,93.43,93.01,93.33,50332.0,81.1355,81.4931,81.1267,81.4059,50332.0
2017-11-01 14:20:00,93.33,93.4,93.17,93.17,11000.0,81.4059,81.4669,81.2663,81.2663,11000.0
2017-11-01 14:25:00,93.2,93.2,93.04,93.16,25541.0,81.2925,81.2925,81.1529,81.2576,25541.0
2017-11-01 14:30:00,93.16,93.26,93.1,93.23,13195.0,81.2576,81.3448,81.2052,81.3186,13195.0
2017-11-01 14:35:00,93.25,93.98,93.25,93.38,45998.0,81.3361,81.9728,81.3361,81.4495,45998.0
2017-11-01 14:40:00,93.35,93.48,93.21,93.29,22665.0,81.4233,81.5367,81.3012,81.371,22665.0
2017-11-01 14:45:00,93.3,93.35,93.18,93.26,16805.0,81.3797,81.4233,81.275,81.3448,16805.0
2017-11-01 14:50:00,93.29,93.29,93.17,93.2,17080.0,81.371,81.371,81.2663,81.2925,17080.0
2017-11-01 14:55:00,93.23,93.24,93.1,93.13,11855.0,81.3186,81.3274,81.2052,81.2314,11855.0
2017-11-01 15:00:00,93.13,93.22,93.1,93.17,20909.0,81.2314,81.3099,81.2052,81.2663,20909.0
2017-11-01 15:05:00,93.17,93.18,93.09,93.09,30797.0,81.2663,81.275,81.1965,81.1965,30797.0
2017-11-01 15:10:00,93.1,93.18,93.01,93.09,40941.0,81.2052,81.275,81.1267,81.1965,40941.0
2017-11-01 15:15:00,93.08,93.14,93.01,93.04,47551.0,81.1878,81.2401,81.1267,81.1529,47551.0
2017-11-01 15:20:00,93.04,93.13,93.0,93.05,32572.0,81.1529,81.2314,81.118,81.1616,32572.0
2017-11-01 15:25:00,93.09,93.14,93.01,93.11,35777.0,81.1965,81.2401,81.1267,81.214,35777.0
2017-11-01 15:30:00,93.13,93.23,93.05,93.23,37058.0,81.2314,81.3186,81.1616,81.3186,37058.0
2017-11-01 15:35:00,93.23,93.26,93.18,93.18,25539.0,81.3186,81.3448,81.275,81.275,25539.0
2017-11-01 15:40:00,93.19,93.25,93.06,93.09,77588.0,81.2837,81.3361,81.1704,81.1965,77588.0
2017-11-01 15:45:00,93.11,93.33,93.1,93.19,106552.0,81.214,81.4059,81.2052,81.2837,106552.0
2017-11-01 15:50:00,93.21,93.24,93.09,93.12,52909.0,81.3012,81.3274,81.1965,81.2227,52909.0
2017-11-01 15:55:00,93.12,93.25,93.0,93.14,126301.0,81.2227,81.3361,81.118,81.2401,126301.0
2017-11-02 09:30:00,93.44,93.52,93.18,93.18,13001.0,81.5018,81.5716,81.275,81.275,13001.0
2017-11-02 09:35:00,93.27,93.36,93.06,93.06,16419.0,81.3535,81.432,81.1704,81.1704,16419.0
2017-11-02 09:40:00,93.11,93.24,93.09,93.19,17367.0,81.214,81.3274,81.1965,81.2837,17367.0
2017-11-02 09:45:00,93.19,93.45,93.14,93.29,11633.0,81.2837,81.5105,81.2401,81.371,11633.0
2017-11-02 09:50:00,93.31,93.33,93.05,93.26,25738.0,81.3884,81.4059,81.1616,81.3448,25738.0
2017-11-02 09:55:00,93.24,93.29,93.17,93.22,17670.0,81.3274,81.371,81.2663,81.3099,17670.0
2017-11-02 10:00:00,93.25,93.3,93.18,93.2,28899.0,81.3361,81.3797,81.275,81.2925,28899.0
2017-11-02 10:05:00,93.22,93.23,93.08,93.12,8121.0,81.3099,81.3186,81.1878,81.2227,8121.0
2017-11-02 10:10:00,93.09,93.16,92.91,92.97,8508.0,81.1965,81.2576,81.0395,81.0918,8508.0
2017-11-02 10:15:00,93.01,93.18,93.01,93.08,6400.0,81.1267,81.275,81.1267,81.1878,6400.0
2017-11-02 10:20:00,93.07,93.15,92.99,93.15,3975.0,81.1791,81.2489,81.1093,81.2489,3975.0
2017-11-02 10:25:00,93.15,93.18,93.08,93.18,8259.0,81.2489,81.275,81.1878,81.275,8259.0
2017-11-02 10:30:00,93.16,93.24,93.12,93.18,9513.0,81.2576,81.3274,81.2227,81.275,9513.0
2017-11-02 10:35:00,93.16,93.25,93.12,93.18,17290.0,81.2576,81.3361,81.2227,81.275,17290.0
2017-11-02 10:40:00,93.18,93.28,93.15,93.24,28055.0,81.275,81.3622,81.2489,81.3274,28055.0
2017-11-02 10:45:00,93.23,93.28,93.21,93.24,8692.0,81.3186,81.3622,81.3012,81.3274,8692.0
2017-11-02 10:50:00,93.26,93.28,93.23,93.25,2715.0,81.3448,81.3622,81.3186,81.3361,2715.0
2017-11-02 10:55:00,93.24,93.32,93.23,93.32,3500.0,81.3274,81.3971,81.3186,81.3971,3500.0
2017-11-02 11:00:00,93.32,93.55,93.31,93.53,11197.0,81.3971,81.5977,81.3884,81.5803,11197.0
2017-11-02 11:05:00,93.54,93.54,93.46,93.47,11664.0,81.589,81.589,81.5192,81.528,11664.0
2017-11-02 11:10:00,93.48,93.48,93.42,93.42,13765.0,81.5367,81.5367,81.4844,81.4844,13765.0
2017-11-02 11:15:00,93.43,93.43,93.29,93.37,22707.0,81.4931,81.4931,81.371,81.4407,22707.0
2017-11-02 11:20:00,93.36,93.39,93.3,93.31,12365.0,81.432,81.4582,81.3797,81.3884,12365.0
2017-11-02 11:25:00,93.31,93.39,93.31,93.31,9428.0,81.3884,81.4582,81.3884,81.3884,9428.0
2017-11-02 11:30:00,93.3,93.37,93.3,93.33,5420.0,81.3797,81.4407,81.3797,81.4059,5420.0
2017-11-02 11:35:00,93.33,93.33,93.27,93.28,7106.0,81.4059,81.4059,81.3535,81.3622,7106.0
2017-11-02 11:40:00,93.29,93.41,93.27,93.39,11570.0,81.371,81.4756,81.3535,81.4582,11570.0
2017-11-02 11:45:00,93.39,93.42,93.31,93.37,21272.0,81.4582,81.4844,81.3884,81.4407,21272.0
2017-11-02 11:50:00,93.37,93.39,93.34,93.37,5140.0,81.4407,81.4582,81.4146,81.4407,5140.0
2017-11-02 11:55:00,93.37,93.37,93.26,93.31,10209.0,81.4407,81.4407,81.3448,81.3884,10209.0
2017-11-02 12:00:00,93.31,93.31,93.2,93.21,6382.0,81.3884,81.3884,81.2925,81.3012,6382.0
2017-11-02 12:05:00,93.2,93.26,93.2,93.25,8188.0,81.2925,81.3448,81.2925,81.3361,8188.0
2017-11-02 12:10:00,93.24,93.24,93.18,93.21,5191.0,81.3274,81.3274,81.275,81.3012,5191.0
2017-11-02 12:15:00,93.21,93.24,93.17,93.24,8268.0,81.3012,81.3274,81.2663,81.3274,8268.0
2017-11-02 12:20:00,93.25,93.31,93.25,93.25,6599.0,81.3361,81.3884,81.3361,81.3361,6599.0
2017-11-02 12:25:00,93.29,93.32,93.28,93.31,3300.0,81.371,81.3971,81.3622,81.3884,3300.0
2017-11-02 12:30:00,93.31,93.32,93.25,93.26,7885.0,81.3884,81.3971,81.3361,81.3448,7885.0
2017-11-02 12:35:00,93.27,93.3,93.27,93.27,6905.0,81.3535,81.3797,81.3535,81.3535,6905.0
2017-11-02 12:40:00,93.26,93.26,93.12,93.17,33128.0,81.3448,81.3448,81.2227,81.2663,33128.0
2017-11-02 12:45:00,93.2,93.2,93.11,93.12,7121.0,81.2925,81.2925,81.214,81.2227,7121.0
2017-11-02 12:50:00,93.12,93.15,93.09,93.15,11951.0,81.2227,81.2489,81.1965,81.2489,11951.0
2017-11-02 12:55:00,93.14,93.18,93.14,93.18,4485.0,81.2401,81.275,81.2401,81.275,4485.0
2017-11-02 13:00:00,93.18,93.25,93.18,93.23,11983.0,81.275,81.3361,81.275,81.3186,11983.0
2017-11-02 13:05:00,93.24,93.25,93.19,93.2,10315.0,81.3274,81.3361,81.2837,81.2925,10315.0
2017-11-02 13:10:00,93.21,93.29,93.21,93.22,8581.0,81.3012,81.371,81.3012,81.3099,8581.0
2017-11-02 13:15:00,93.22,93.22,93.1,93.11,29421.0,81.3099,81.3099,81.2052,81.214,29421.0
2017-11-02 13:20:00,93.12,93.14,93.11,93.13,4026.0,81.2227,81.2401,81.214,81.2314,4026.0
2017-11-02 13:25:00,93.15,93.15,93.11,93.12,2707.0,81.2489,81.2489,81.214,81.2227,2707.0
2017-11-02 13:30:00,93.11,93.11,93.04,93.07,6731.0,81.214,81.214,81.1529,81.1791,6731.0
2017-11-02 13:35:00,93.07,93.13,93.06,93.13,3900.0,81.1791,81.2314,81.1704,81.2314,3900.0
2017-11-02 13:40:00,93.14,93.16,93.11,93.12,8124.0,81.2401,81.2576,81.214,81.2227,8124.0
2017-11-02 13:45:00,93.12,93.15,93.11,93.15,12311.0,81.2227,81.2489,81.214,81.2489,12311.0
2017-11-02 13:50:00,93.15,93.17,93.11,93.16,14022.0,81.2489,81.2663,81.214,81.2576,14022.0
2017-11-02 13:55:00,93.18,93.21,93.11,93.2,66279.0,81.275,81.3012,81.214,81.2925,66279.0
2017-11-02 14:00:00,93.21,93.35,93.21,93.35,10616.0,81.3012,81.4233,81.3012,81.4233,10616.0
2017-11-02 14:05:00,93.36,93.56,93.36,93.55,6561.0,81.432,81.6065,81.432,81.5977,6561.0
2017-11-02 14:10:00,93.55,93.63,93.52,93.54,15241.0,81.5977,81.6675,81.5716,81.589,15241.0
2017-11-02 14:15:00,93.52,93.55,93.42,93.49,14953.0,81.5716,81.5977,81.4844,81.5454,14953.0
2017-11-02 14:20:00,93.5,93.5,93.41,93.43,10611.0,81.5541,81.5541,81.4756,81.4931,10611.0
2017-11-02 14:25:00,93.43,93.45,93.41,93.45,10519.0,81.4931,81.5105,81.4756,81.5105,10519.0
2017-11-02 14:30:00,93.45,93.46,93.4,93.41,18083.0,81.5105,81.5192,81.4669,81.4756,18083.0
2017-11-02 14:35:00,93.43,93.45,93.4,93.43,8816.0,81.4931,81.5105,81.4669,81.4931,8816.0
2017-11-02 14:40:00,93.45,93.45,93.36,93.36,10287.0,81.5105,81.5105,81.432,81.432,10287.0
2017-11-02 14:45:00,93.36,93.36,93.29,93.34,14980.0,81.432,81.432,81.371,81.4146,14980.0
2017-11-02 14:50:00,93.34,93.37,93.31,93.35,13463.0,81.4146,81.4407,81.3884,81.4233,13463.0
2017-11-02 14:55:00,93.37,93.42,93.32,93.37,23805.0,81.4407,81.4844,81.3971,81.4407,23805.0
2017-11-02 15:00:00,93.38,93.4,93.34,93.36,19869.0,81.4495,81.4669,81.4146,81.432,19869.0
2017-11-02 15:05:00,93.36,93.38,93.34,93.35,11273.0,81.432,81.4495,81.4146,81.4233,11273.0
2017-11-02 15:10:00,93.36,93.4,93.32,93.34,25170.0,81.432,81.4669,81.3971,81.4146,25170.0
2017-11-02 15:15:00,93.36,93.4,93.35,93.36,12607.0,81.432,81.4669,81.4233,81.432,12607.0
2017-11-02 15:20:00,93.37,93.38,93.29,93.3,17785.0,81.4407,81.4495,81.371,81.3797,17785.0
2017-11-02 15:25:00,93.29,93.3,93.21,93.3,16382.0,81.371,81.3797,81.3012,81.3797,16382.0
2017-11-02 15:30:00,93.32,93.33,93.26,93.28,16578.0,81.3971,81.4059,81.3448,81.3622,16578.0
2017-11-02 15:35:00,93.29,93.37,93.29,93.33,30472.0,81.371,81.4407,81.371,81.4059,30472.0
2017-11-02 15:40:00,93.32,93.39,93.3,93.36,45149.0,81.3971,81.4582,81.3797,81.432,45149.0
2017-11-02 15:45:00,93.36,93.42,93.33,93.41,48812.0,81.432,81.4844,81.4059,81.4756,48812.0
2017-11-02 15:50:00,93.41,93.43,93.36,93.36,30370.0,81.4756,81.4931,81.432,81.432,30370.0
2017-11-02 15:55:00,93.36,93.38,93.28,93.35,75868.0,81.432,81.4495,81.3622,81.4233,75868.0
2017-11-03 09:30:00,93.01,93.45,92.91,93.45,14739.0,81.1267,81.5105,81.0395,81.5105,14739.0
2017-11-03 09:35:00,93.41,93.41,93.08,93.09,5095.0,81.4756,81.4756,81.1878,81.1965,5095.0
2017-11-03 09:40:00,93.11,93.31,93.09,93.24,8087.0,81.214,81.3884,81.1965,81.3274,8087.0
2017-11-03 09:45:00,93.26,93.28,93.05,93.05,29550.0,81.3448,81.3622,81.1616,81.1616,29550.0
2017-11-03 09:50:00,93.09,93.27,93.03,93.05,30356.0,81.1965,81.3535,81.1442,81.1616,30356.0
2017-11-03 09:55:00,93.09,93.21,93.05,93.18,12634.0,81.1965,81.3012,81.1616,81.275,12634.0
2017-11-03 10:00:00,93.12,93.15,93.04,93.07,18769.0,81.2227,81.2489,81.1529,81.1791,18769.0
2017-11-03 10:05:00,93.07,93.17,93.05,93.13,49981.0,81.1791,81.2663,81.1616,81.2314,49981.0
2017-11-03 10:10:00,93.13,93.15,93.1,93.13,16441.0,81.2314,81.2489,81.2052,81.2314,16441.0
2017-11-03 10:15:00,93.15,93.15,93.09,93.13,11180.0,81.2489,81.2489,81.1965,81.2314,11180.0
2017-11-03 10:20:00,93.12,93.14,93.0,93.0,11410.0,81.2227,81.2401,81.118,81.118,11410.0
2017-11-03 10:25:00,93.01,93.06,93.01,93.04,5440.0,81.1267,81.1704,81.1267,81.1529,5440.0
2017-11-03 10:30:00,93.05,93.1,93.03,93.07,8444.0,81.1616,81.2052,81.1442,81.1791,8444.0
2017-11-03 10:35:00,93.09,93.1,93.04,93.08,10401.0,81.1965,81.2052,81.1529,81.1878,10401.0
2017-11-03 10:40:00,93.09,93.09,93.03,93.05,5918.0,81.1965,81.1965,81.1442,81.1616,5918.0
2017-11-03 10:45:00,93.07,93.13,93.05,93.08,25614.0,81.1791,81.2314,81.1616,81.1878,25614.0
2017-11-03 10:50:00,93.06,93.11,93.06,93.08,10503.0,81.1704,81.214,81.1704,81.1878,10503.0
2017-11-03 10:55:00,93.07,93.09,93.07,93.09,6400.0,81.1791,81.1965,81.1791,81.1965,6400.0
2017-11-03 11:00:00,93.08,93.09,92.96,92.97,14250.0,81.1878,81.1965,81.0831,81.0918,14250.0
2017-11-03 11:05:00,92.96,93.02,92.96,92.99,6807.0,81.0831,81.1355,81.0831,81.1093,6807.0
2017-11-03 11:10:00,92.99,93.0,92.96,92.99,5430.0,81.1093,81.118,81.0831,81.1093,5430.0
2017-11-03 11:15:00,92.99,93.0,92.9,92.94,9186.0,81.1093,81.118,81.0308,81.0657,9186.0
2017-11-03 11:20:00,92.95,92.96,92.87,92.88,10063.0,81.0744,81.0831,81.0046,81.0133,10063.0
2017-11-03 11:25:00,92.88,92.9,92.84,92.85,10651.0,81.0133,81.0308,80.9785,80.9872,10651.0
2017-11-03 11:30:00,92.87,92.87,92.79,92.82,10238.0,81.0046,81.0046,80.9348,80.961,10238.0
2017-11-03 11:35:00,92.81,92.84,92.78,92.84,4400.0,80.9523,80.9785,80.9261,80.9785,4400.0
2017-11-03 11:40:00,92.84,92.89,92.83,92.84,8181.0,80.9785,81.0221,80.9697,80.9785,8181.0
2017-11-03 11:45:00,92.86,92.86,92.59,92.62,39720.0,80.9959,80.9959,80.7604,80.7866,39720.0
2017-11-03 11:50:00,92.66,92.84,92.66,92.81,6262.0,80.8215,80.9785,80.8215,80.9523,6262.0
2017-11-03 11:55:00,92.82,92.95,92.79,92.88,8944.0,80.961,81.0744,80.9348,81.0133,8944.0
2017-11-03 12:00:00,92.87,92.93,92.87,92.91,3302.0,81.0046,81.057,81.0046,81.0395,3302.0
2017-11-03 12:05:00,92.93,93.01,92.93,93.0,10046.0,81.057,81.1267,81.057,81.118,10046.0
2017-11-03 12:10:00,93.0,93.05,93.0,93.05,2000.0,81.118,81.1616,81.118,81.1616,2000.0
2017-11-03 12:15:00,93.05,93.08,93.05,93.05,4472.0,81.1616,81.1878,81.1616,81.1616,4472.0
2017-11-03 12:20:00,93.07,93.1,93.05,93.1,4197.0,81.1791,81.2052,81.1616,81.2052,4197.0
2017-11-03 12:25:00,93.07,93.11,93.06,93.11,4624.0,81.1791,81.214,81.1704,81.214,4624.0
2017-11-03 12:30:00,93.13,93.19,93.1,93.12,8528.0,81.2314,81.2837,81.2052,81.2227,8528.0
2017-11-03 12:35:00,93.12,93.19,93.12,93.17,5450.0,81.2227,81.2837,81.2227,81.2663,5450.0
2017-11-03 12:40:00,93.16,93.17,93.15,93.16,3002.0,81.2576,81.2663,81.2489,81.2576,3002.0
2017-11-03 12:45:00,93.16,93.19,93.16,93.19,2200.0,81.2576,81.2837,81.2576,81.2837,2200.0
2017-11-03 12:50:00,93.19,93.3,93.17,93.28,8504.0,81.2837,81.3797,81.2663,81.3622,8504.0
2017-11-03 12:55:00,93.28,93.29,93.27,93.29,3074.0,81.3622,81.371,81.3535,81.371,3074.0
2017-11-03 13:00:00,93.3,93.37,93.29,93.35,2916.0,81.3797,81.4407,81.371,81.4233,2916.0
2017-11-03 13:05:00,93.34,93.36,93.33,93.34,6803.0,81.4146,81.432,81.4059,81.4146,6803.0
2017-11-03 13:10:00,93.34,93.37,93.34,93.37,4366.0,81.4146,81.4407,81.4146,81.4407,4366.0
2017-11-03 13:15:00,93.36,93.43,93.36,93.43,7243.0,81.432,81.4931,81.432,81.4931,7243.0
2017-11-03 13:20:00,93.42,93.43,93.37,93.42,9640.0,81.4844,81.4931,81.4407,81.4844,9640.0
2017-11-03 13:25:00,93.43,93.44,93.36,93.39,82250.0,81.4931,81.5018,81.432,81.4582,82250.0
2017-11-03 13:30:00,93.42,93.42,93.37,93.38,3200.0,81.4844,81.4844,81.4407,81.4495,3200.0
2017-11-03 13:35:00,93.38,93.41,93.31,93.31,7629.0,81.4495,81.4756,81.3884,81.3884,7629.0
2017-11-03 13:40:00,93.31,93.33,93.27,93.3,7762.0,81.3884,81.4059,81.3535,81.3797,7762.0
2017-11-03 13:45:00,93.32,93.35,93.32,93.34,6110.0,81.3971,81.4233,81.3971,81.4146,6110.0
2017-11-03 13:50:00,93.34,93.35,93.32,93.34,3981.0,81.4146,81.4233,81.3971,81.4146,3981.0
2017-11-03 13:55:00,93.33,93.34,93.31,93.34,3266.0,81.4059,81.4146,81.3884,81.4146,3266.0
2017-11-03 14:00:00,93.35,93.41,93.33,93.41,11971.0,81.4233,81.4756,81.4059,81.4756,11971.0
2017-11-03 14:05:00,93.43,93.43,93.35,93.36,10038.0,81.4931,81.4931,81.4233,81.432,10038.0
2017-11-03 14:10:00,93.37,93.37,93.34,93.37,7402.0,81.4407,81.4407,81.4146,81.4407,7402.0
2017-11-03 14:15:00,93.36,93.37,93.32,93.33,15552.0,81.432,81.4407,81.3971,81.4059,15552.0
2017-11-03 14:20:00,93.34,93.34,93.28,93.28,8479.0,81.4146,81.4146,81.3622,81.3622,8479.0
2017-11-03 14:25:00,93.27,93.29,93.22,93.23,12728.0,81.3535,81.371,81.3099,81.3186,12728.0
2017-11-03 14:30:00,93.23,93.24,93.21,93.22,6048.0,81.3186,81.3274,81.3012,81.3099,6048.0
2017-11-03 14:35:00,93.22,93.24,93.21,93.24,5004.0,81.3099,81.3274,81.3012,81.3274,5004.0
2017-11-03 14:40:00,93.24,93.25,93.19,93.23,40083.0,81.3274,81.3361,81.2837,81.3186,40083.0
2017-11-03 14:45:00,93.23,93.25,93.2,93.24,13749.0,81.3186,81.3361,81.2925,81.3274,13749.0
2017-11-03 14:50:00,93.24,93.33,93.23,93.32,7334.0,81.3274,81.4059,81.3186,81.3971,7334.0
2017-11-03 14:55:00,93.33,93.39,93.33,93.39,4350.0,81.4059,81.4582,81.4059,81.4582,4350.0
2017-11-03 15:00:00,93.39,93.43,93.35,93.41,10110.0,81.4582,81.4931,81.4233,81.4756,10110.0
2017-11-03 15:05:00,93.4,93.43,93.37,93.4,6478.0,81.4669,81.4931,81.4407,81.4669,6478.0
2017-11-03 15:10:00,93.4,93.41,93.33,93.33,15026.0,81.4669,81.4756,81.4059,81.4059,15026.0
2017-11-03 15:15:00,93.34,93.34,93.28,93.28,16064.0,81.4146,81.4146,81.3622,81.3622,16064.0
2017-11-03 15:20:00,93.27,93.27,93.22,93.23,8401.0,81.3535,81.3535,81.3099,81.3186,8401.0
2017-11-03 15:25:00,93.23,93.23,93.15,93.16,14591.0,81.3186,81.3186,81.2489,81.2576,14591.0
2017-11-03 15:30:00,93.17,93.17,93.08,93.11,21329.0,81.2663,81.2663,81.1878,81.214,21329.0
2017-11-03 15:35:00,93.11,93.22,93.1,93.22,28401.0,81.214,81.3099,81.2052,81.3099,28401.0
2017-11-03 15:40:00,93.23,93.24,93.19,93.21,18735.0,81.3186,81.3274,81.2837,81.3012,18735.0
2017-11-03 15:45:00,93.21,93.23,93.2,93.22,21132.0,81.3012,81.3186,81.2925,81.3099,21132.0
2017-11-03 15:50:00,93.23,93.24,93.15,93.17,34774.0,81.3186,81.3274,81.2489,81.2663,34774.0
2017-11-03 15:55:00,93.17,93.18,93.11,93.18,66213.0,81.2663,81.275,81.214,81.275,66213.0
2017-11-06 09:30:00,93.32,93.34,93.18,93.25,16153.0,81.3971,81.4146,81.275,81.3361,16153.0
2017-11-06 09:35:00,93.25,93.41,93.25,93.36,4000.0,81.3361,81.4756,81.3361,81.432,4000.0
2017-11-06 09:40:00,93.4,93.57,93.4,93.57,8177.0,81.4669,81.6152,81.4669,81.6152,8177.0
2017-11-06 09:45:00,93.62,93.7,93.62,93.66,7456.0,81.6588,81.7286,81.6588,81.6937,7456.0
2017-11-06 09:50:00,93.64,93.64,93.43,93.43,10728.0,81.6762,81.6762,81.4931,81.4931,10728.0
2017-11-06 09:55:00,93.44,93.6,93.3,93.47,30005.0,81.5018,81.6414,81.3797,81.528,30005.0
2017-11-06 10:00:00,93.44,93.47,93.31,93.32,12550.0,81.5018,81.528,81.3884,81.3971,12550.0
2017-11-06 10:05:00,93.33,93.39,93.28,93.34,26792.0,81.4059,81.4582,81.3622,81.4146,26792.0
2017-11-06 10:10:00,93.35,93.39,93.27,93.33,16993.0,81.4233,81.4582,81.3535,81.4059,16993.0
2017-11-06 10:15:00,93.3,93.41,93.3,93.37,9434.0,81.3797,81.4756,81.3797,81.4407,9434.0
2017-11-06 10:20:00,93.37,93.46,93.28,93.43,66069.0,81.4407,81.5192,81.3622,81.4931,66069.0
2017-11-06 10:25:00,93.41,93.46,93.36,93.39,14081.0,81.4756,81.5192,81.432,81.4582,14081.0
2017-11-06 10:30:00,93.4,93.46,93.39,93.4,23908.0,81.4669,81.5192,81.4582,81.4669,23908.0
2017-11-06 10:35:00,93.41,93.41,93.37,93.4,9676.0,81.4756,81.4756,81.4407,81.4669,9676.0
2017-11-06 10:40:00,93.41,93.5,93.39,93.5,12119.0,81.4756,81.5541,81.4582,81.5541,12119.0
2017-11-06 10:45:00,93.45,93.48,93.38,93.38,11317.0,81.5105,81.5367,81.4495,81.4495,11317.0
2017-11-06 10:50:00,93.32,93.38,93.32,93.37,3627.0,81.3971,81.4495,81.3971,81.4407,3627.0
2017-11-06 10:55:00,93.34,93.36,93.24,93.3,43323.0,81.4146,81.432,81.3274,81.3797,43323.0
2017-11-06 11:00:00,93.28,93.32,93.21,93.3,68036.0,81.3622,81.3971,81.3012,81.3797,68036.0
2017-11-06 11:05:00,93.29,93.33,93.24,93.33,10356.0,81.371,81.4059,81.3274,81.4059,10356.0
2017-11-06 11:10:00,93.31,93.35,93.29,93.29,8438.0,81.3884,81.4233,81.371,81.371,8438.0
2017-11-06 11:15:00,93.3,93.34,93.29,93.29,8664.0,81.3797,81.4146,81.371,81.371,8664.0
2017-11-06 11:20:00,93.29,93.31,93.24,93.31,8395.0,81.371,81.3884,81.3274,81.3884,8395.0
2017-11-06 11:25:00,93.3,93.32,93.29,93.3,4062.0,81.3797,81.3971,81.371,81.3797,4062.0
2017-11-06 11:30:00,93.3,93.32,93.26,93.29,12137.0,81.3797,81.3971,81.3448,81.371,12137.0
2017-11-06 11:35:00,93.28,93.34,93.25,93.28,7640.0,81.3622,81.4146,81.3361,81.3622,7640.0
2017-11-06 11:40:00,93.29,93.29,93.2,93.23,6262.0,81.371,81.371,81.2925,81.3186,6262.0
2017-11-06 11:45:00,93.22,93.23,93.2,93.21,4589.0,81.3099,81.3186,81.2925,81.3012,4589.0
2017-11-06 11:50:00,93.22,93.23,93.17,93.18,5311.0,81.3099,81.3186,81.2663,81.275,5311.0
2017-11-06 11:55:00,93.18,93.23,93.17,93.19,7868.0,81.275,81.3186,81.2663,81.2837,7868.0
2017-11-06 12:00:00,93.19,93.2,93.16,93.16,4011.0,81.2837,81.2925,81.2576,81.2576,4011.0
2017-11-06 12:05:00,93.19,93.19,93.16,93.16,3017.0,81.2837,81.2837,81.2576,81.2576,3017.0
2017-11-06 12:10:00,93.17,93.18,93.15,93.17,3920.0,81.2663,81.275,81.2489,81.2663,3920.0
2017-11-06 12:15:00,93.18,93.18,93.16,93.17,3100.0,81.275,81.275,81.2576,81.2663,3100.0
2017-11-06 12:20:00,93.17,93.17,93.09,93.09,3902.0,81.2663,81.2663,81.1965,81.1965,3902.0
2017-11-06 12:25:00,93.1,93.12,93.04,93.07,8934.0,81.2052,81.2227,81.1529,81.1791,8934.0
2017-11-06 12:30:00,93.07,93.1,93.05,93.07,7059.0,81.1791,81.2052,81.1616,81.1791,7059.0
2017-11-06 12:35:00,93.09,93.11,93.06,93.11,7997.0,81.1965,81.214,81.1704,81.214,7997.0
2017-11-06 12:40:00,93.1,93.1,93.06,93.08,5572.0,81.2052,81.2052,81.1704,81.1878,5572.0
2017-11-06 12:45:00,93.09,93.31,93.08,93.3,8085.0,81.1965,81.3884,81.1878,81.3797,8085.0
2017-11-06 12:50:00,93.26,93.3,93.24,93.24,4432.0,81.3448,81.3797,81.3274,81.3274,4432.0
2017-11-06 12:55:00,93.24,93.27,93.24,93.26,3907.0,81.3274,81.3535,81.3274,81.3448,3907.0
2017-11-06 13:00:00,93.27,93.28,93.26,93.27,4069.0,81.3535,81.3622,81.3448,81.3535,4069.0
2017-11-06 13:05:00,93.26,93.26,93.17,93.18,15955.0,81.3448,81.3448,81.2663,81.275,15955.0
2017-11-06 13:10:00,93.16,93.16,93.13,93.14,8947.0,81.2576,81.2576,81.2314,81.2401,8947.0
2017-11-06 13:15:00,93.16,93.17,93.11,93.11,4728.0,81.2576,81.2663,81.214,81.214,4728.0
2017-11-06 13:20:00,93.12,93.13,93.07,93.08,8779.0,81.2227,81.2314,81.1791,81.1878,8779.0
2017-11-06 13:25:00,93.06,93.08,93.05,93.05,6601.0,81.1704,81.1878,81.1616,81.1616,6601.0
2017-11-06 13:30:00,93.06,93.06,93.0,93.02,19900.0,81.1704,81.1704,81.118,81.1355,19900.0
2017-11-06 13:35:00,93.03,93.18,93.01,93.17,15165.0,81.1442,81.275,81.1267,81.2663,15165.0
2017-11-06 13:40:00,93.19,93.19,93.12,93.12,4200.0,81.2837,81.2837,81.2227,81.2227,4200.0
2017-11-06 13:45:00,93.12,93.13,93.11,93.12,5826.0,81.2227,81.2314,81.214,81.2227,5826.0
2017-11-06 13:50:00,93.13,93.13,93.07,93.1,13375.0,81.2314,81.2314,81.1791,81.2052,13375.0
2017-11-06 13:55:00,93.1,93.11,93.05,93.1,9860.0,81.2052,81.214,81.1616,81.2052,9860.0
2017-11-06 14:00:00,93.08,93.09,93.05,93.06,4545.0,81.1878,81.1965,81.1616,81.1704,4545.0
2017-11-06 14:05:00,93.06,93.09,93.0,93.0,25244.0,81.1704,81.1965,81.118,81.118,25244.0
2017-11-06 14:10:00,93.01,93.07,93.0,93.03,19439.0,81.1267,81.1791,81.118,81.1442,19439.0
2017-11-06 14:15:00,93.04,93.08,93.03,93.08,8039.0,81.1529,81.1878,81.1442,81.1878,8039.0
2017-11-06 14:20:00,93.08,93.19,93.06,93.14,42243.0,81.1878,81.2837,81.1704,81.2401,42243.0
2017-11-06 14:25:00,93.14,93.2,93.13,93.15,8962.0,81.2401,81.2925,81.2314,81.2489,8962.0
2017-11-06 14:30:00,93.15,93.16,93.08,93.1,12552.0,81.2489,81.2576,81.1878,81.2052,12552.0
2017-11-06 14:35:00,93.09,93.1,93.08,93.1,6300.0,81.1965,81.2052,81.1878,81.2052,6300.0
2017-11-06 14:40:00,93.1,93.18,93.09,93.13,9687.0,81.2052,81.275,81.1965,81.2314,9687.0
2017-11-06 14:45:00,93.13,93.14,93.1,93.11,7210.0,81.2314,81.2401,81.2052,81.214,7210.0
2017-11-06 14:50:00,93.12,93.12,93.05,93.12,18150.0,81.2227,81.2227,81.1616,81.2227,18150.0
2017-11-06 14:55:00,93.13,93.16,93.12,93.16,8217.0,81.2314,81.2576,81.2227,81.2576,8217.0
2017-11-06 15:00:00,93.15,93.22,93.15,93.19,7762.0,81.2489,81.3099,81.2489,81.2837,7762.0
2017-11-06 15:05:00,93.21,93.25,93.13,93.16,18833.0,81.3012,81.3361,81.2314,81.2576,18833.0
2017-11-06 15:10:00,93.14,93.16,93.13,93.14,6719.0,81.2401,81.2576,81.2314,81.2401,6719.0
2017-11-06 15:15:00,93.14,93.16,93.13,93.13,14567.0,81.2401,81.2576,81.2314,81.2314,14567.0
2017-11-06 15:20:00,93.13,93.13,93.05,93.08,13601.0,81.2314,81.2314,81.1616,81.1878,13601.0
2017-11-06 15:25:00,93.07,93.16,93.06,93.16,13834.0,81.1791,81.2576,81.1704,81.2576,13834.0
2017-11-06 15:30:00,93.17,93.21,93.14,93.15,19898.0,81.2663,81.3012,81.2401,81.2489,19898.0
2017-11-06 15:35:00,93.15,93.18,93.14,93.17,22086.0,81.2489,81.275,81.2401,81.2663,22086.0
2017-11-06 15:40:00,93.17,93.17,93.05,93.06,24287.0,81.2663,81.2663,81.1616,81.1704,24287.0
2017-11-06 15:45:00,93.06,93.12,93.06,93.11,31132.0,81.1704,81.2227,81.1704,81.214,31132.0
2017-11-06 15:50:00,93.11,93.15,93.08,93.14,42470.0,81.214,81.2489,81.1878,81.2401,42470.0
2017-11-06 15:55:00,93.14,93.18,93.1,93.13,101428.0,81.2401,81.275,81.2052,81.2314,101428.0
2017-11-07 09:30:00,92.94,92.99,92.4,92.53,40985.0,81.0657,81.1093,80.5947,80.7081,40985.0
2017-11-07 09:35:00,92.5,92.5,92.25,92.32,27649.0,80.6819,80.6819,80.4638,80.5249,27649.0
2017-11-07 09:40:00,92.36,92.37,92.11,92.15,29314.0,80.5598,80.5685,80.3417,80.3766,29314.0
2017-11-07 09:45:00,92.15,92.25,92.12,92.22,41421.0,80.3766,80.4638,80.3504,80.4377,41421.0
2017-11-07 09:50:00,92.21,92.22,92.02,92.05,21873.0,80.4289,80.4377,80.2632,80.2894,21873.0
2017-11-07 09:55:00,92.04,92.05,91.9,91.93,30422.0,80.2807,80.2894,80.1586,80.1847,30422.0
2017-11-07 10:00:00,91.92,91.94,91.67,91.72,54727.0,80.176,80.1934,79.9579,80.0016,54727.0
2017-11-07 10:05:00,91.7,91.73,91.26,91.26,128115.0,79.9841,80.0103,79.6003,79.6003,128115.0
2017-11-07 10:10:00,91.29,91.34,91.18,91.3,56901.0,79.6265,79.6701,79.5305,79.6352,56901.0
2017-11-07 10:15:00,91.29,91.31,91.03,91.03,84485.0,79.6265,79.6439,79.3997,79.3997,84485.0
2017-11-07 10:20:00,91.05,91.07,90.77,90.78,76527.0,79.4172,79.4346,79.1729,79.1817,76527.0
2017-11-07 10:25:00,90.81,90.81,90.36,90.41,94349.0,79.2078,79.2078,78.8153,78.8589,94349.0
2017-11-07 10:30:00,90.37,90.44,89.8,89.97,138688.0,78.824,78.8851,78.3269,78.4751,138688.0
2017-11-07 10:35:00,89.95,90.46,89.95,90.32,137904.0,78.4577,78.9025,78.4577,78.7804,137904.0
2017-11-07 10:40:00,90.35,90.4,90.28,90.36,66495.0,78.8066,78.8502,78.7455,78.8153,66495.0
2017-11-07 10:45:00,90.35,90.4,90.32,90.34,68516.0,78.8066,78.8502,78.7804,78.7979,68516.0
2017-11-07 10:50:00,90.36,90.37,90.21,90.37,52174.0,78.8153,78.824,78.6845,78.824,52174.0
2017-11-07 10:55:00,90.36,90.36,90.24,90.32,39062.0,78.8153,78.8153,78.7106,78.7804,39062.0
2017-11-07 11:00:00,90.32,90.4,90.31,90.38,51179.0,78.7804,78.8502,78.7717,78.8328,51179.0
2017-11-07 11:05:00,90.37,90.4,90.33,90.4,21250.0,78.824,78.8502,78.7891,78.8502,21250.0
2017-11-07 11:10:00,90.4,90.57,90.36,90.55,64715.0,78.8502,78.9985,78.8153,78.981,64715.0
2017-11-07 11:15:00,90.51,90.56,90.23,90.24,36028.0,78.9461,78.9898,78.7019,78.7106,36028.0
2017-11-07 11:20:00,90.23,90.25,89.79,89.9,49990.0,78.7019,78.7194,78.3181,78.4141,49990.0
2017-11-07 11:25:00,89.91,89.97,89.77,89.84,98497.0,78.4228,78.4751,78.3007,78.3617,98497.0
2017-11-07 11:30:00,89.85,89.85,89.63,89.64,54125.0,78.3705,78.3705,78.1786,78.1873,54125.0
2017-11-07 11:35:00,89.65,89.75,89.57,89.63,52161.0,78.196,78.2832,78.1262,78.1786,52161.0
2017-11-07 11:40:00,89.62,89.63,89.43,89.49,66360.0,78.1699,78.1786,78.0041,78.0565,66360.0
2017-11-07 11:45:00,89.47,89.49,89.37,89.42,54749.0,78.039,78.0565,77.9518,77.9954,54749.0
2017-11-07 11:50:00,89.42,89.6,89.31,89.48,45326.0,77.9954,78.1524,77.8995,78.0477,45326.0
2017-11-07 11:55:00,89.47,89.49,89.39,89.4,26862.0,78.039,78.0565,77.9692,77.978,26862.0
2017-11-07 12:00:00,89.42,89.54,89.4,89.45,82772.0,77.9954,78.1001,77.978,78.0216,82772.0
2017-11-07 12:05:00,89.45,89.5,89.39,89.48,41872.0,78.0216,78.0652,77.9692,78.0477,41872.0
2017-11-07 12:10:00,89.48,89.48,89.34,89.38,47834.0,78.0477,78.0477,77.9256,77.9605,47834.0
2017-11-07 12:15:00,89.38,89.5,89.37,89.49,40923.0,77.9605,78.0652,77.9518,78.0565,40923.0
2017-11-07 12:20:00,89.49,89.72,89.47,89.61,32342.0,78.0565,78.2571,78.039,78.1611,32342.0
2017-11-07 12:25:00,89.59,89.81,89.59,89.8,21548.0,78.1437,78.3356,78.1437,78.3269,21548.0
2017-11-07 12:30:00,89.78,89.8,89.71,89.74,18029.0,78.3094,78.3269,78.2484,78.2745,18029.0
2017-11-07 12:35:00,89.73,89.73,89.54,89.6,32919.0,78.2658,78.2658,78.1001,78.1524,32919.0
2017-11-07 12:40:00,89.6,89.6,89.4,89.43,22422.0,78.1524,78.1524,77.978,78.0041,22422.0
2017-11-07 12:45:00,89.4,89.51,89.4,89.48,21450.0,77.978,78.0739,77.978,78.0477,21450.0
2017-11-07 12:50:00,89.48,89.59,89.48,89.53,23750.0,78.0477,78.1437,78.0477,78.0914,23750.0
2017-11-07 12:55:00,89.53,89.57,89.48,89.57,45779.0,78.0914,78.1262,78.0477,78.1262,45779.0
2017-11-07 13:00:00,89.57,89.61,89.47,89.6,31296.0,78.1262,78.1611,78.039,78.1524,31296.0
2017-11-07 13:05:00,89.6,89.68,89.6,89.63,16461.0,78.1524,78.2222,78.1524,78.1786,16461.0
2017-11-07 13:10:00,89.63,89.75,89.6,89.75,31046.0,78.1786,78.2832,78.1524,78.2832,31046.0
2017-11-07 13:15:00,89.75,89.75,89.67,89.7,25401.0,78.2832,78.2832,78.2135,78.2396,25401.0
2017-11-07 13:20:00,89.69,89.71,89.66,89.67,20330.0,78.2309,78.2484,78.2047,78.2135,20330.0
2017-11-07 13:25:00,89.67,89.68,89.56,89.64,33174.0,78.2135,78.2222,78.1175,78.1873,33174.0
2017-11-07 13:30:00,89.66,89.66,89.56,89.56,33772.0,78.2047,78.2047,78.1175,78.1175,33772.0
2017-11-07 13:35:00,89.57,89.59,89.48,89.48,49121.0,78.1262,78.1437,78.0477,78.0477,49121.0
2017-11-07 13:40:00,89.49,89.62,89.45,89.62,183057.0,78.0565,78.1699,78.0216,78.1699,183057.0
2017-11-07 13:45:00,89.62,90.01,89.59,90.01,93120.0,78.1699,78.51,78.1437,78.51,93120.0
2017-11-07 13:50:00,90.0,90.22,89.97,90.22,134093.0,78.5013,78.6932,78.4751,78.6932,134093.0
2017-11-07 13:55:00,90.23,90.46,90.17,90.25,76541.0,78.7019,78.9025,78.6496,78.7194,76541.0
2017-11-07 14:00:00,90.26,90.35,90.21,90.25,66374.0,78.7281,78.8066,78.6845,78.7194,66374.0
2017-11-07 14:05:00,90.25,90.33,90.21,90.29,46729.0,78.7194,78.7891,78.6845,78.7543,46729.0
2017-11-07 14:10:00,90.3,90.33,90.24,90.26,39244.0,78.763,78.7891,78.7106,78.7281,39244.0
2017-11-07 14:15:00,90.26,90.45,90.23,90.39,50665.0,78.7281,78.8938,78.7019,78.8415,50665.0
2017-11-07 14:20:00,90.38,90.65,90.36,90.55,24265.0,78.8328,79.0683,78.8153,78.981,24265.0
2017-11-07 14:25:00,90.55,90.61,90.49,90.56,18443.0,78.981,79.0334,78.9287,78.9898,18443.0
2017-11-07 14:30:00,90.52,90.66,90.5,90.51,27104.0,78.9549,79.077,78.9374,78.9461,27104.0
2017-11-07 14:35:00,90.52,90.61,90.51,90.57,25175.0,78.9549,79.0334,78.9461,78.9985,25175.0
2017-11-07 14:40:00,90.58,90.6,90.38,90.38,25701.0,79.0072,79.0246,78.8328,78.8328,25701.0
2017-11-07 14:45:00,90.41,90.57,90.41,90.52,28937.0,78.8589,78.9985,78.8589,78.9549,28937.0
2017-11-07 14:50:00,90.52,90.54,90.45,90.48,23437.0,78.9549,78.9723,78.8938,78.92,23437.0
2017-11-07 14:55:00,90.5,90.53,90.39,90.49,27509.0,78.9374,78.9636,78.8415,78.9287,27509.0
2017-11-07 15:00:00,90.52,90.52,90.46,90.47,21963.0,78.9549,78.9549,78.9025,78.9113,21963.0
2017-11-07 15:05:00,90.46,90.59,90.44,90.59,31687.0,78.9025,79.0159,78.8851,79.0159,31687.0
2017-11-07 15:10:00,90.59,90.65,90.56,90.65,21428.0,79.0159,79.0683,78.9898,79.0683,21428.0
2017-11-07 15:15:00,90.64,90.84,90.64,90.83,29653.0,79.0595,79.234,79.0595,79.2253,29653.0
2017-11-07 15:20:00,90.83,90.83,90.74,90.78,29146.0,79.2253,79.2253,79.1468,79.1817,29146.0
2017-11-07 15:25:00,90.78,90.78,90.68,90.69,25321.0,79.1817,79.1817,79.0944,79.1031,25321.0
2017-11-07 15:30:00,90.69,90.77,90.62,90.62,76859.0,79.1031,79.1729,79.0421,79.0421,76859.0
2017-11-07 15:35:00,90.62,90.69,90.62,90.66,40255.0,79.0421,79.1031,79.0421,79.077,40255.0
2017-11-07 15:40:00,90.67,90.69,90.52,90.55,65505.0,79.0857,79.1031,78.9549,78.981,65505.0
2017-11-07 15:45:00,90.56,90.6,90.42,90.45,79335.0,78.9898,79.0246,78.8676,78.8938,79335.0
2017-11-07 15:50:00,90.44,90.47,90.34,90.35,142579.0,78.8851,78.9113,78.7979,78.8066,142579.0
2017-11-07 15:55:00,90.35,90.46,90.29,90.45,235288.0,78.8066,78.9025,78.7543,78.8938,235288.0
2017-11-08 09:30:00,90.41,90.62,90.0,90.18,38220.0,78.8589,79.0421,78.5013,78.6583,38220.0
2017-11-08 09:35:00,90.2,90.43,90.15,90.3,72959.0,78.6758,78.8764,78.6321,78.763,72959.0
2017-11-08 09:40:00,90.38,90.6,90.38,90.42,64606.0,78.8328,79.0246,78.8328,78.8676,64606.0
2017-11-08 09:45:00,90.46,90.88,90.43,90.84,71387.0,78.9025,79.2689,78.8764,79.234,71387.0
2017-11-08 09:50:00,90.83,91.0,90.76,91.0,30508.0,79.2253,79.3735,79.1642,79.3735,30508.0
2017-11-08 09:55:00,90.98,91.18,90.98,91.05,13906.0,79.3561,79.5305,79.3561,79.4172,13906.0
2017-11-08 10:00:00,91.0,91.15,91.0,91.09,24433.0,79.3735,79.5044,79.3735,79.452,24433.0
2017-11-08 10:05:00,91.1,91.53,91.1,91.53,26881.0,79.4608,79.8358,79.4608,79.8358,26881.0
2017-11-08 10:10:00,91.53,91.62,91.39,91.45,23428.0,79.8358,79.9143,79.7137,79.766,23428.0
2017-11-08 10:15:00,91.45,91.51,91.39,91.45,16550.0,79.766,79.8184,79.7137,79.766,16550.0
2017-11-08 10:20:00,91.46,91.73,91.43,91.46,46135.0,79.7748,80.0103,79.7486,79.7748,46135.0
2017-11-08 10:25:00,91.47,91.5,91.44,91.46,10500.0,79.7835,79.8097,79.7573,79.7748,10500.0
2017-11-08 10:30:00,91.45,91.5,91.42,91.47,15593.0,79.766,79.8097,79.7399,79.7835,15593.0
2017-11-08 10:35:00,91.47,91.5,91.36,91.36,13595.0,79.7835,79.8097,79.6875,79.6875,13595.0
2017-11-08 10:40:00,91.34,91.49,91.27,91.48,34935.0,79.6701,79.8009,79.609,79.7922,34935.0
2017-11-08 10:45:00,91.48,91.5,91.46,91.47,10533.0,79.7922,79.8097,79.7748,79.7835,10533.0
2017-11-08 10:50:00,91.45,91.5,91.41,91.45,12490.0,79.766,79.8097,79.7312,79.766,12490.0
2017-11-08 10:55:00,91.45,91.5,91.45,91.47,7611.0,79.766,79.8097,79.766,79.7835,7611.0
2017-11-08 11:00:00,91.48,91.57,91.43,91.57,23623.0,79.7922,79.8707,79.7486,79.8707,23623.0
2017-11-08 11:05:00,91.56,91.56,91.5,91.51,10804.0,79.862,79.862,79.8097,79.8184,10804.0
2017-11-08 11:10:00,91.51,91.55,91.46,91.54,18494.0,79.8184,79.8533,79.7748,79.8446,18494.0
2017-11-08 11:15:00,91.54,91.55,91.43,91.5,26377.0,79.8446,79.8533,79.7486,79.8097,26377.0
2017-11-08 11:20:00,91.49,91.51,91.35,91.49,20084.0,79.8009,79.8184,79.6788,79.8009,20084.0
2017-11-08 11:25:00,91.5,91.56,91.49,91.55,16673.0,79.8097,79.862,79.8009,79.8533,16673.0
2017-11-08 11:30:00,91.55,91.57,91.47,91.56,16337.0,79.8533,79.8707,79.7835,79.862,16337.0
2017-11-08 11:35:00,91.55,91.72,91.54,91.72,10186.0,79.8533,80.0016,79.8446,80.0016,10186.0
2017-11-08 11:40:00,91.72,91.75,91.68,91.69,19797.0,80.0016,80.0277,79.9667,79.9754,19797.0
2017-11-08 11:45:00,91.69,91.73,91.61,91.65,10371.0,79.9754,80.0103,79.9056,79.9405,10371.0
2017-11-08 11:50:00,91.66,91.73,91.65,91.72,5850.0,79.9492,80.0103,79.9405,80.0016,5850.0
2017-11-08 11:55:00,91.73,91.74,91.64,91.74,16877.0,80.0103,80.019,79.9318,80.019,16877.0
2017-11-08 12:00:00,91.75,91.77,91.7,91.7,20204.0,80.0277,80.0452,79.9841,79.9841,20204.0
2017-11-08 12:05:00,91.71,91.71,91.54,91.58,14542.0,79.9928,79.9928,79.8446,79.8794,14542.0
2017-11-08 12:10:00,91.57,91.63,91.57,91.62,10710.0,79.8707,79.9231,79.8707,79.9143,10710.0
2017-11-08 12:15:00,91.63,91.65,91.5,91.56,20509.0,79.9231,79.9405,79.8097,79.862,20509.0
2017-11-08 12:20:00,91.57,91.59,91.51,91.57,12498.0,79.8707,79.8882,79.8184,79.8707,12498.0
2017-11-08 12:25:00,91.56,91.76,91.54,91.76,108281.0,79.862,80.0364,79.8446,80.0364,108281.0
2017-11-08 12:30:00,91.76,92.11,91.74,91.86,31935.0,80.0364,80.3417,80.019,80.1237,31935.0
2017-11-08 12:35:00,91.88,91.91,91.77,91.8,16083.0,80.1411,80.1673,80.0452,80.0713,16083.0
2017-11-08 12:40:00,91.8,91.91,91.78,91.82,13613.0,80.0713,80.1673,80.0539,80.0888,13613.0
2017-11-08 12:45:00,91.81,91.84,91.79,91.82,9458.0,80.0801,80.1062,80.0626,80.0888,9458.0
2017-11-08 12:50:00,91.8,91.8,91.68,91.78,18335.0,80.0713,80.0713,79.9667,80.0539,18335.0
2017-11-08 12:55:00,91.81,91.83,91.77,91.79,7462.0,80.0801,80.0975,80.0452,80.0626,7462.0
2017-11-08 13:00:00,91.8,91.84,91.77,91.84,14222.0,80.0713,80.1062,80.0452,80.1062,14222.0
2017-11-08 13:05:00,91.84,91.91,91.84,91.91,12010.0,80.1062,80.1673,80.1062,80.1673,12010.0
2017-11-08 13:10:00,91.9,91.91,91.78,91.81,10351.0,80.1586,80.1673,80.0539,80.0801,10351.0
2017-11-08 13:15:00,91.81,91.83,91.75,91.77,9678.0,80.0801,80.0975,80.0277,80.0452,9678.0
2017-11-08 13:20:00,91.76,91.83,91.74,91.81,16215.0,80.0364,80.0975,80.019,80.0801,16215.0
2017-11-08 13:25:00,91.82,91.87,91.82,91.85,10700.0,80.0888,80.1324,80.0888,80.1149,10700.0
2017-11-08 13:30:00,91.85,91.85,91.78,91.81,15440.0,80.1149,80.1149,80.0539,80.0801,15440.0
2017-11-08 13:35:00,91.81,91.86,91.8,91.85,8175.0,80.0801,80.1237,80.0713,80.1149,8175.0
2017-11-08 13:40:00,91.83,91.86,91.81,91.82,12319.0,80.0975,80.1237,80.0801,80.0888,12319.0
2017-11-08 13:45:00,91.82,91.87,91.8,91.87,10977.0,80.0888,80.1324,80.0713,80.1324,10977.0
2017-11-08 13:50:00,91.86,91.92,91.85,91.89,12529.0,80.1237,80.176,80.1149,80.1498,12529.0
2017-11-08 13:55:00,91.9,91.91,91.89,91.89,4539.0,80.1586,80.1673,80.1498,80.1498,4539.0
2017-11-08 14:00:00,91.9,91.91,91.85,91.9,17684.0,80.1586,80.1673,80.1149,80.1586,17684.0
2017-11-08 14:05:00,91.89,91.9,91.83,91.85,9539.0,80.1498,80.1586,80.0975,80.1149,9539.0
2017-11-08 14:10:00,91.86,91.92,91.84,91.9,171325.0,80.1237,80.176,80.1062,80.1586,171325.0
2017-11-08 14:15:00,91.9,91.91,91.79,91.79,11291.0,80.1586,80.1673,80.0626,80.0626,11291.0
2017-11-08 14:20:00,91.8,91.9,91.79,91.9,11044.0,80.0713,80.1586,80.0626,80.1586,11044.0
2017-11-08 14:25:00,91.91,91.92,91.89,91.92,13249.0,80.1673,80.176,80.1498,80.176,13249.0
2017-11-08 14:30:00,91.91,91.91,91.86,91.87,12232.0,80.1673,80.1673,80.1237,80.1324,12232.0
2017-11-08 14:35:00,91.87,91.89,91.84,91.84,9018.0,80.1324,80.1498,80.1062,80.1062,9018.0
2017-11-08 14:40:00,91.84,91.85,91.81,91.83,9605.0,80.1062,80.1149,80.0801,80.0975,9605.0
2017-11-08 14:45:00,91.84,91.9,91.83,91.89,20777.0,80.1062,80.1586,80.0975,80.1498,20777.0
2017-11-08 14:50:00,91.89,91.92,91.87,91.88,15617.0,80.1498,80.176,80.1324,80.1411,15617.0
2017-11-08 14:55:00,91.87,91.9,91.83,91.9,21317.0,80.1324,80.1586,80.0975,80.1586,21317.0
2017-11-08 15:00:00,91.89,91.9,91.83,91.86,24996.0,80.1498,80.1586,80.0975,80.1237,24996.0
2017-11-08 15:05:00,91.85,91.86,91.81,91.81,21134.0,80.1149,80.1237,80.0801,80.0801,21134.0
2017-11-08 15:10:00,91.82,91.86,91.81,91.81,14892.0,80.0888,80.1237,80.0801,80.0801,14892.0
2017-11-08 15:15:00,91.81,91.82,91.7,91.7,36819.0,80.0801,80.0888,79.9841,79.9841,36819.0
2017-11-08 15:20:00,91.7,91.71,91.63,91.65,36083.0,79.9841,79.9928,79.9231,79.9405,36083.0
2017-11-08 15:25:00,91.65,91.67,91.64,91.65,30821.0,79.9405,79.9579,79.9318,79.9405,30821.0
2017-11-08 15:30:00,91.65,91.65,91.57,91.61,55369.0,79.9405,79.9405,79.8707,79.9056,55369.0
2017-11-08 15:35:00,91.6,91.61,91.54,91.57,39866.0,79.8969,79.9056,79.8446,79.8707,39866.0
2017-11-08 15:40:00,91.58,91.61,91.56,91.59,56814.0,79.8794,79.9056,79.862,79.8882,56814.0
2017-11-08 15:45:00,91.59,91.61,91.53,91.56,45093.0,79.8882,79.9056,79.8358,79.862,45093.0
2017-11-08 15:50:00,91.57,91.6,91.54,91.6,47951.0,79.8707,79.8969,79.8446,79.8969,47951.0
2017-11-08 15:55:00,91.6,91.67,91.57,91.65,132110.0,79.8969,79.9579,79.8707,79.9405,132110.0
2017-11-09 09:30:00,91.5,92.02,90.96,91.91,112613.0,79.8097,80.2632,79.3387,80.1673,112613.0
2017-11-09 09:35:00,91.98,92.34,91.95,92.25,85657.0,80.2283,80.5423,80.2022,80.4638,85657.0
2017-11-09 09:40:00,92.28,92.28,91.67,91.67,20282.0,80.49,80.49,79.9579,79.9579,20282.0
2017-11-09 09:45:00,91.74,91.81,91.44,91.49,37873.0,80.019,80.0801,79.7573,79.8009,37873.0
2017-11-09 09:50:00,91.49,91.82,91.47,91.82,37324.0,79.8009,80.0888,79.7835,80.0888,37324.0
2017-11-09 09:55:00,91.83,92.1,91.82,92.09,26551.0,80.0975,80.333,80.0888,80.3243,26551.0
2017-11-09 10:00:00,92.16,92.18,91.97,92.04,13003.0,80.3853,80.4028,80.2196,80.2807,13003.0
2017-11-09 10:05:00,92.05,92.1,91.86,91.88,76437.0,80.2894,80.333,80.1237,80.1411,76437.0
2017-11-09 10:10:00,91.87,92.07,91.84,91.87,22434.0,80.1324,80.3068,80.1062,80.1324,22434.0
2017-11-09 10:15:00,91.83,91.91,91.72,91.85,24471.0,80.0975,80.1673,80.0016,80.1149,24471.0
2017-11-09 10:20:00,91.89,91.93,91.79,91.9,34705.0,80.1498,80.1847,80.0626,80.1586,34705.0
2017-11-09 10:25:00,91.93,92.01,91.84,91.84,50658.0,80.1847,80.2545,80.1062,80.1062,50658.0
2017-11-09 10:30:00,91.81,91.89,91.65,91.72,11362.0,80.0801,80.1498,79.9405,80.0016,11362.0
2017-11-09 10:35:00,91.77,91.85,91.51,91.55,16113.0,80.0452,80.1149,79.8184,79.8533,16113.0
2017-11-09 10:40:00,91.52,91.55,91.43,91.52,30905.0,79.8271,79.8533,79.7486,79.8271,30905.0
2017-11-09 10:45:00,91.49,91.61,91.44,91.5,19802.0,79.8009,79.9056,79.7573,79.8097,19802.0
2017-11-09 10:50:00,91.52,91.57,91.51,91.56,5584.0,79.8271,79.8707,79.8184,79.862,5584.0
2017-11-09 10:55:00,91.56,91.57,91.52,91.56,17745.0,79.862,79.8707,79.8271,79.862,17745.0
2017-11-09 11:00:00,91.56,91.65,91.52,91.64,11127.0,79.862,79.9405,79.8271,79.9318,11127.0
2017-11-09 11:05:00,91.64,91.65,91.56,91.6,9922.0,79.9318,79.9405,79.862,79.8969,9922.0
2017-11-09 11:10:00,91.6,91.63,91.52,91.54,8183.0,79.8969,79.9231,79.8271,79.8446,8183.0
2017-11-09 11:15:00,91.54,91.56,91.35,91.37,58468.0,79.8446,79.862,79.6788,79.6963,58468.0
2017-11-09 11:20:00,91.39,91.64,91.37,91.42,30251.0,79.7137,79.9318,79.6963,79.7399,30251.0
2017-11-09 11:25:00,91.42,91.59,91.42,91.59,13031.0,79.7399,79.8882,79.7399,79.8882,13031.0
2017-11-09 11:30:00,91.58,91.58,91.51,91.52,15377.0,79.8794,79.8794,79.8184,79.8271,15377.0
2017-11-09 11:35:00,91.53,91.56,91.49,91.53,29743.0,79.8358,79.862,79.8009,79.8358,29743.0
2017-11-09 11:40:00,91.51,91.56,91.49,91.56,24722.0,79.8184,79.862,79.8009,79.862,24722.0
2017-11-09 11:45:00,91.55,91.57,91.42,91.55,40734.0,79.8533,79.8707,79.7399,79.8533,40734.0
2017-11-09 11:50:00,91.54,91.54,91.38,91.43,38044.0,79.8446,79.8446,79.705,79.7486,38044.0
2017-11-09 11:55:00,91.41,91.64,91.38,91.61,29300.0,79.7312,79.9318,79.705,79.9056,29300.0
2017-11-09 12:00:00,91.63,91.68,91.42,91.46,24660.0,79.9231,79.9667,79.7399,79.7748,24660.0
2017-11-09 12:05:00,91.45,91.7,91.43,91.46,29850.0,79.766,79.9841,79.7486,79.7748,29850.0
2017-11-09 12:10:00,91.44,91.53,91.37,91.47,41545.0,79.7573,79.8358,79.6963,79.7835,41545.0
2017-11-09 12:15:00,91.43,91.62,91.42,91.6,11830.0,79.7486,79.9143,79.7399,79.8969,11830.0
2017-11-09 12:20:00,91.59,91.63,91.53,91.53,11733.0,79.8882,79.9231,79.8358,79.8358,11733.0
2017-11-09 12:25:00,91.55,91.58,91.49,91.51,17864.0,79.8533,79.8794,79.8009,79.8184,17864.0
2017-11-09 12:30:00,91.49,91.57,91.4,91.55,26774.0,79.8009,79.8707,79.7224,79.8533,26774.0
2017-11-09 12:35:00,91.53,91.64,91.52,91.59,14030.0,79.8358,79.9318,79.8271,79.8882,14030.0
2017-11-09 12:40:00,91.6,91.61,91.51,91.57,13170.0,79.8969,79.9056,79.8184,79.8707,13170.0
2017-11-09 12:45:00,91.55,91.6,91.5,91.59,12433.0,79.8533,79.8969,79.8097,79.8882,12433.0
2017-11-09 12:50:00,91.59,91.6,91.55,91.58,11304.0,79.8882,79.8969,79.8533,79.8794,11304.0
2017-11-09 12:55:00,91.6,91.73,91.58,91.73,7814.0,79.8969,80.0103,79.8794,80.0103,7814.0
2017-11-09 13:00:00,91.73,91.78,91.57,91.64,25271.0,80.0103,80.0539,79.8707,79.9318,25271.0
2017-11-09 13:05:00,91.65,91.76,91.62,91.75,13383.0,79.9405,80.0364,79.9143,80.0277,13383.0
2017-11-09 13:10:00,91.77,91.88,91.75,91.88,12943.0,80.0452,80.1411,80.0277,80.1411,12943.0
2017-11-09 13:15:00,91.86,91.95,91.86,91.92,13914.0,80.1237,80.2022,80.1237,80.176,13914.0
2017-11-09 13:20:00,91.93,91.93,91.72,91.72,44668.0,80.1847,80.1847,80.0016,80.0016,44668.0
2017-11-09 13:25:00,91.69,91.88,91.69,91.86,22919.0,79.9754,80.1411,79.9754,80.1237,22919.0
2017-11-09 13:30:00,91.84,91.99,91.84,91.98,38332.0,80.1062,80.2371,80.1062,80.2283,38332.0
2017-11-09 13:35:00,92.0,92.19,92.0,92.03,21103.0,80.2458,80.4115,80.2458,80.2719,21103.0
2017-11-09 13:40:00,92.02,92.07,91.89,91.93,39300.0,80.2632,80.3068,80.1498,80.1847,39300.0
2017-11-09 13:45:00,91.91,91.97,91.79,91.86,51037.0,80.1673,80.2196,80.0626,80.1237,51037.0
2017-11-09 13:50:00,91.86,92.02,91.84,92.0,15254.0,80.1237,80.2632,80.1062,80.2458,15254.0
2017-11-09 13:55:00,92.02,92.02,91.94,92.01,14186.0,80.2632,80.2632,80.1934,80.2545,14186.0
2017-11-09 14:00:00,91.99,92.12,91.97,92.03,18709.0,80.2371,80.3504,80.2196,80.2719,18709.0
2017-11-09 14:05:00,92.03,92.2,92.03,92.2,22275.0,80.2719,80.4202,80.2719,80.4202,22275.0
2017-11-09 14:10:00,92.2,92.2,92.09,92.09,17534.0,80.4202,80.4202,80.3243,80.3243,17534.0
2017-11-09 14:15:00,92.09,92.2,92.09,92.16,16177.0,80.3243,80.4202,80.3243,80.3853,16177.0
2017-11-09 14:20:00,92.18,92.33,92.16,92.3,40154.0,80.4028,80.5336,80.3853,80.5075,40154.0
2017-11-09 14:25:00,92.3,92.33,92.25,92.3,29413.0,80.5075,80.5336,80.4638,80.5075,29413.0
2017-11-09 14:30:00,92.29,92.32,92.24,92.26,74695.0,80.4987,80.5249,80.4551,80.4726,74695.0
2017-11-09 14:35:00,92.25,92.29,92.19,92.29,23790.0,80.4638,80.4987,80.4115,80.4987,23790.0
2017-11-09 14:40:00,92.28,92.34,92.27,92.33,15349.0,80.49,80.5423,80.4813,80.5336,15349.0
2017-11-09 14:45:00,92.31,92.34,92.29,92.34,10974.0,80.5162,80.5423,80.4987,80.5423,10974.0
2017-11-09 14:50:00,92.35,92.5,92.35,92.46,19621.0,80.5511,80.6819,80.5511,80.647,19621.0
2017-11-09 14:55:00,92.46,92.46,92.31,92.31,30479.0,80.647,80.647,80.5162,80.5162,30479.0
2017-11-09 15:00:00,92.33,92.45,92.32,92.37,25497.0,80.5336,80.6383,80.5249,80.5685,25497.0
2017-11-09 15:05:00,92.37,92.39,92.35,92.37,15824.0,80.5685,80.586,80.5511,80.5685,15824.0
2017-11-09 15:10:00,92.38,92.5,92.36,92.49,22792.0,80.5772,80.6819,80.5598,80.6732,22792.0
2017-11-09 15:15:00,92.51,92.65,92.5,92.65,20999.0,80.6906,80.8127,80.6819,80.8127,20999.0
2017-11-09 15:20:00,92.65,92.79,92.64,92.78,22756.0,80.8127,80.9348,80.804,80.9261,22756.0
2017-11-09 15:25:00,92.77,92.79,92.73,92.73,24519.0,80.9174,80.9348,80.8825,80.8825,24519.0
2017-11-09 15:30:00,92.73,92.78,92.7,92.72,35640.0,80.8825,80.9261,80.8563,80.8738,35640.0
2017-11-09 15:35:00,92.73,92.74,92.69,92.72,25964.0,80.8825,80.8912,80.8476,80.8738,25964.0
2017-11-09 15:40:00,92.72,92.72,92.69,92.7,59817.0,80.8738,80.8738,80.8476,80.8563,59817.0
2017-11-09 15:45:00,92.7,92.7,92.46,92.47,39305.0,80.8563,80.8563,80.647,80.6557,39305.0
2017-11-09 15:50:00,92.47,92.51,92.46,92.47,88089.0,80.6557,80.6906,80.647,80.6557,88089.0
2017-11-09 15:55:00,92.47,92.54,92.45,92.5,108228.0,80.6557,80.7168,80.6383,80.6819,108228.0
2017-11-10 09:30:00,92.33,92.52,92.12,92.37,8932.0,80.5336,80.6993,80.3504,80.5685,8932.0
2017-11-10 09:35:00,92.25,92.25,92.12,92.19,3825.0,80.4638,80.4638,80.3504,80.4115,3825.0
2017-11-10 09:40:00,92.2,92.38,92.2,92.37,43811.0,80.4202,80.5772,80.4202,80.5685,43811.0
2017-11-10 09:45:00,92.38,92.44,92.33,92.4,40559.0,80.5772,80.6296,80.5336,80.5947,40559.0
2017-11-10 09:50:00,92.4,92.46,92.35,92.36,45703.0,80.5947,80.647,80.5511,80.5598,45703.0
2017-11-10 09:55:00,92.36,92.47,92.36,92.44,20611.0,80.5598,80.6557,80.5598,80.6296,20611.0
2017-11-10 10:00:00,92.44,92.48,92.27,92.29,29103.0,80.6296,80.6645,80.4813,80.4987,29103.0
2017-11-10 10:05:00,92.29,92.41,92.28,92.4,10330.0,80.4987,80.6034,80.49,80.5947,10330.0
2017-11-10 10:10:00,92.39,92.42,92.23,92.42,22042.0,80.586,80.6121,80.4464,80.6121,22042.0
2017-11-10 10:15:00,92.42,92.56,92.41,92.5,32603.0,80.6121,80.7342,80.6034,80.6819,32603.0
2017-11-10 10:20:00,92.51,92.58,92.36,92.58,140993.0,80.6906,80.7517,80.5598,80.7517,140993.0
2017-11-10 10:25:00,92.59,92.61,92.41,92.41,15544.0,80.7604,80.7778,80.6034,80.6034,15544.0
2017-11-10 10:30:00,92.43,92.48,92.33,92.37,66533.0,80.6208,80.6645,80.5336,80.5685,66533.0
2017-11-10 10:35:00,92.37,92.4,92.35,92.38,27332.0,80.5685,80.5947,80.5511,80.5772,27332.0
2017-11-10 10:40:00,92.37,92.39,92.2,92.2,8298.0,80.5685,80.586,80.4202,80.4202,8298.0
2017-11-10 10:45:00,92.19,92.26,92.19,92.23,43360.0,80.4115,80.4726,80.4115,80.4464,43360.0
2017-11-10 10:50:00,92.26,92.31,92.23,92.29,10961.0,80.4726,80.5162,80.4464,80.4987,10961.0
2017-11-10 10:55:00,92.3,92.42,92.3,92.42,9177.0,80.5075,80.6121,80.5075,80.6121,9177.0
2017-11-10 11:00:00,92.42,92.61,92.42,92.61,10944.0,80.6121,80.7778,80.6121,80.7778,10944.0
2017-11-10 11:05:00,92.61,92.61,92.26,92.29,81395.0,80.7778,80.7778,80.4726,80.4987,81395.0
2017-11-10 11:10:00,92.29,92.35,92.26,92.35,13289.0,80.4987,80.5511,80.4726,80.5511,13289.0
2017-11-10 11:15:00,92.33,92.4,92.3,92.37,25404.0,80.5336,80.5947,80.5075,80.5685,25404.0
2017-11-10 11:20:00,92.34,92.36,92.27,92.27,2795.0,80.5423,80.5598,80.4813,80.4813,2795.0
2017-11-10 11:25:00,92.23,92.34,92.23,92.32,4832.0,80.4464,80.5423,80.4464,80.5249,4832.0
2017-11-10 11:30:00,92.33,92.36,92.3,92.36,3410.0,80.5336,80.5598,80.5075,80.5598,3410.0
2017-11-10 11:35:00,92.39,92.48,92.38,92.47,12471.0,80.586,80.6645,80.5772,80.6557,12471.0
2017-11-10 11:40:00,92.48,92.54,92.47,92.52,10619.0,80.6645,80.7168,80.6557,80.6993,10619.0
2017-11-10 11:45:00,92.52,92.62,92.52,92.62,23328.0,80.6993,80.7866,80.6993,80.7866,23328.0
2017-11-10 11:50:00,92.62,92.66,92.59,92.62,6632.0,80.7866,80.8215,80.7604,80.7866,6632.0
2017-11-10 11:55:00,92.63,92.71,92.63,92.71,3346.0,80.7953,80.8651,80.7953,80.8651,3346.0
2017-11-10 12:00:00,92.71,92.78,92.71,92.78,11107.0,80.8651,80.9261,80.8651,80.9261,11107.0
2017-11-10 12:05:00,92.8,92.92,92.8,92.91,9418.0,80.9436,81.0482,80.9436,81.0395,9418.0
2017-11-10 12:10:00,92.91,92.97,92.91,92.97,7076.0,81.0395,81.0918,81.0395,81.0918,7076.0
2017-11-10 12:15:00,92.95,92.96,92.81,92.81,7041.0,81.0744,81.0831,80.9523,80.9523,7041.0
2017-11-10 12:20:00,92.82,92.86,92.81,92.86,3565.0,80.961,80.9959,80.9523,80.9959,3565.0
2017-11-10 12:25:00,92.86,92.87,92.8,92.8,4700.0,80.9959,81.0046,80.9436,80.9436,4700.0
2017-11-10 12:30:00,92.81,92.81,92.73,92.73,6602.0,80.9523,80.9523,80.8825,80.8825,6602.0
2017-11-10 12:35:00,92.73,92.79,92.71,92.77,5800.0,80.8825,80.9348,80.8651,80.9174,5800.0
2017-11-10 12:40:00,92.77,92.77,92.75,92.76,5061.0,80.9174,80.9174,80.9,80.9087,5061.0
2017-11-10 12:45:00,92.78,92.78,92.72,92.76,14446.0,80.9261,80.9261,80.8738,80.9087,14446.0
2017-11-10 12:50:00,92.76,92.82,92.76,92.81,5350.0,80.9087,80.961,80.9087,80.9523,5350.0
2017-11-10 12:55:00,92.82,92.84,92.74,92.74,22636.0,80.961,80.9785,80.8912,80.8912,22636.0
2017-11-10 13:00:00,92.73,92.74,92.69,92.69,6905.0,80.8825,80.8912,80.8476,80.8476,6905.0
2017-11-10 13:05:00,92.7,92.7,92.59,92.6,8492.0,80.8563,80.8563,80.7604,80.7691,8492.0
2017-11-10 13:10:00,92.61,92.7,92.58,92.7,15267.0,80.7778,80.8563,80.7517,80.8563,15267.0
2017-11-10 13:15:00,92.7,92.8,92.68,92.77,28659.0,80.8563,80.9436,80.8389,80.9174,28659.0
2017-11-10 13:20:00,92.77,92.79,92.76,92.79,2582.0,80.9174,80.9348,80.9087,80.9348,2582.0
2017-11-10 13:25:00,92.79,92.88,92.78,92.87,8023.0,80.9348,81.0133,80.9261,81.0046,8023.0
2017-11-10 13:30:00,92.87,92.88,92.86,92.87,29009.0,81.0046,81.0133,80.9959,81.0046,29009.0
2017-11-10 13:35:00,92.87,92.88,92.77,92.8,9544.0,81.0046,81.0133,80.9174,80.9436,9544.0
2017-11-10 13:40:00,92.79,92.82,92.76,92.77,9008.0,80.9348,80.961,80.9087,80.9174,9008.0
2017-11-10 13:45:00,92.77,92.77,92.74,92.74,3700.0,80.9174,80.9174,80.8912,80.8912,3700.0
2017-11-10 13:50:00,92.75,92.75,92.61,92.63,10083.0,80.9,80.9,80.7778,80.7953,10083.0
2017-11-10 13:55:00,92.63,92.77,92.59,92.72,40221.0,80.7953,80.9174,80.7604,80.8738,40221.0
2017-11-10 14:00:00,92.72,92.73,92.58,92.59,30903.0,80.8738,80.8825,80.7517,80.7604,30903.0
2017-11-10 14:05:00,92.59,92.64,92.58,92.64,5600.0,80.7604,80.804,80.7517,80.804,5600.0
2017-11-10 14:10:00,92.62,92.68,92.6,92.68,10955.0,80.7866,80.8389,80.7691,80.8389,10955.0
2017-11-10 14:15:00,92.69,92.69,92.65,92.67,11021.0,80.8476,80.8476,80.8127,80.8302,11021.0
2017-11-10 14:20:00,92.67,92.76,92.66,92.73,34720.0,80.8302,80.9087,80.8215,80.8825,34720.0
2017-11-10 14:25:00,92.74,92.88,92.74,92.87,13111.0,80.8912,81.0133,80.8912,81.0046,13111.0
2017-11-10 14:30:00,92.88,92.93,92.88,92.89,7169.0,81.0133,81.057,81.0133,81.0221,7169.0
2017-11-10 14:35:00,92.9,92.9,92.78,92.81,7565.0,81.0308,81.0308,80.9261,80.9523,7565.0
2017-11-10 14:40:00,92.8,92.82,92.77,92.77,7680.0,80.9436,80.961,80.9174,80.9174,7680.0
2017-11-10 14:45:00,92.79,92.81,92.77,92.81,5863.0,80.9348,80.9523,80.9174,80.9523,5863.0
2017-11-10 14:50:00,92.8,92.81,92.75,92.81,7106.0,80.9436,80.9523,80.9,80.9523,7106.0
2017-11-10 14:55:00,92.8,92.81,92.78,92.8,5963.0,80.9436,80.9523,80.9261,80.9436,5963.0
2017-11-10 15:00:00,92.79,92.82,92.79,92.82,5207.0,80.9348,80.961,80.9348,80.961,5207.0
2017-11-10 15:05:00,92.82,92.84,92.79,92.84,11000.0,80.961,80.9785,80.9348,80.9785,11000.0
2017-11-10 15:10:00,92.83,92.88,92.83,92.84,13004.0,80.9697,81.0133,80.9697,80.9785,13004.0
2017-11-10 15:15:00,92.84,92.86,92.82,92.83,16353.0,80.9785,80.9959,80.961,80.9697,16353.0
2017-11-10 15:20:00,92.83,92.91,92.82,92.89,13975.0,80.9697,81.0395,80.961,81.0221,13975.0
2017-11-10 15:25:00,92.9,92.92,92.89,92.91,12295.0,81.0308,81.0482,81.0221,81.0395,12295.0
2017-11-10 15:30:00,92.91,92.91,92.84,92.86,20580.0,81.0395,81.0395,80.9785,80.9959,20580.0
2017-11-10 15:35:00,92.86,92.86,92.75,92.79,43305.0,80.9959,80.9959,80.9,80.9348,43305.0
2017-11-10 15:40:00,92.79,92.81,92.74,92.75,18510.0,80.9348,80.9523,80.8912,80.9,18510.0
2017-11-10 15:45:00,92.76,92.83,92.75,92.83,27835.0,80.9087,80.9697,80.9,80.9697,27835.0
2017-11-10 15:50:00,92.83,92.85,92.79,92.81,36000.0,80.9697,80.9872,80.9348,80.9523,36000.0
2017-11-10 15:55:00,92.81,92.82,92.75,92.76,120260.0,80.9523,80.961,80.9,80.9087,120260.0
2017-11-13 09:30:00,91.83,92.31,91.51,91.58,28893.0,80.0975,80.5162,79.8184,79.8794,28893.0
2017-11-13 09:35:00,91.52,91.81,91.51,91.73,9733.0,79.8271,80.0801,79.8184,80.0103,9733.0
2017-11-13 09:40:00,91.73,92.29,91.73,92.17,11356.0,80.0103,80.4987,80.0103,80.3941,11356.0
2017-11-13 09:45:00,92.21,92.23,92.04,92.07,7343.0,80.4289,80.4464,80.2807,80.3068,7343.0
2017-11-13 09:50:00,92.08,92.08,91.96,92.04,9888.0,80.3156,80.3156,80.2109,80.2807,9888.0
2017-11-13 09:55:00,92.05,92.15,92.01,92.09,4517.0,80.2894,80.3766,80.2545,80.3243,4517.0
2017-11-13 10:00:00,92.14,92.15,92.05,92.06,15643.0,80.3679,80.3766,80.2894,80.2981,15643.0
2017-11-13 10:05:00,92.05,92.31,92.01,92.31,82422.0,80.2894,80.5162,80.2545,80.5162,82422.0
2017-11-13 10:10:00,92.35,92.41,92.27,92.41,17013.0,80.5511,80.6034,80.4813,80.6034,17013.0
2017-11-13 10:15:00,92.44,92.65,92.38,92.57,18603.0,80.6296,80.8127,80.5772,80.743,18603.0
2017-11-13 10:20:00,92.56,92.61,92.37,92.4,10526.0,80.7342,80.7778,80.5685,80.5947,10526.0
2017-11-13 10:25:00,92.38,92.61,92.36,92.61,46288.0,80.5772,80.7778,80.5598,80.7778,46288.0
2017-11-13 10:30:00,92.61,92.7,92.5,92.5,6100.0,80.7778,80.8563,80.6819,80.6819,6100.0
2017-11-13 10:35:00,92.5,92.52,92.4,92.48,7250.0,80.6819,80.6993,80.5947,80.6645,7250.0
2017-11-13 10:40:00,92.48,92.67,92.48,92.66,17931.0,80.6645,80.8302,80.6645,80.8215,17931.0
2017-11-13 10:45:00,92.7,92.71,92.52,92.54,12808.0,80.8563,80.8651,80.6993,80.7168,12808.0
2017-11-13 10:50:00,92.53,92.54,92.31,92.31,8420.0,80.7081,80.7168,80.5162,80.5162,8420.0
2017-11-13 10:55:00,92.36,92.42,92.22,92.29,6404.0,80.5598,80.6121,80.4377,80.4987,6404.0
2017-11-13 11:00:00,92.27,92.36,92.25,92.3,6885.0,80.4813,80.5598,80.4638,80.5075,6885.0
2017-11-13 11:05:00,92.31,92.42,92.31,92.42,17849.0,80.5162,80.6121,80.5162,80.6121,17849.0
2017-11-13 11:10:00,92.43,92.51,92.43,92.48,10998.0,80.6208,80.6906,80.6208,80.6645,10998.0
2017-11-13 11:15:00,92.48,92.49,92.37,92.39,13838.0,80.6645,80.6732,80.5685,80.586,13838.0
2017-11-13 11:20:00,92.39,92.42,92.35,92.37,7533.0,80.586,80.6121,80.5511,80.5685,7533.0
2017-11-13 11:25:00,92.4,92.42,92.37,92.41,4441.0,80.5947,80.6121,80.5685,80.6034,4441.0
2017-11-13 11:30:00,92.4,92.67,92.38,92.67,30751.0,80.5947,80.8302,80.5772,80.8302,30751.0
2017-11-13 11:35:00,92.65,92.67,92.61,92.62,7201.0,80.8127,80.8302,80.7778,80.7866,7201.0
2017-11-13 11:40:00,92.56,92.65,92.54,92.64,6102.0,80.7342,80.8127,80.7168,80.804,6102.0
2017-11-13 11:45:00,92.64,92.66,92.53,92.53,6134.0,80.804,80.8215,80.7081,80.7081,6134.0
2017-11-13 11:50:00,92.58,92.61,92.54,92.58,10196.0,80.7517,80.7778,80.7168,80.7517,10196.0
2017-11-13 11:55:00,92.6,92.63,92.57,92.62,4651.0,80.7691,80.7953,80.743,80.7866,4651.0
2017-11-13 12:00:00,92.61,92.63,92.56,92.63,4600.0,80.7778,80.7953,80.7342,80.7953,4600.0
2017-11-13 12:05:00,92.63,92.67,92.63,92.66,3000.0,80.7953,80.8302,80.7953,80.8215,3000.0
2017-11-13 12:10:00,92.67,92.72,92.67,92.7,3933.0,80.8302,80.8738,80.8302,80.8563,3933.0
2017-11-13 12:15:00,92.71,92.78,92.69,92.78,7900.0,80.8651,80.9261,80.8476,80.9261,7900.0
2017-11-13 12:20:00,92.78,92.83,92.76,92.78,4810.0,80.9261,80.9697,80.9087,80.9261,4810.0
2017-11-13 12:25:00,92.78,92.86,92.77,92.81,7850.0,80.9261,80.9959,80.9174,80.9523,7850.0
2017-11-13 12:30:00,92.8,92.87,92.8,92.84,6903.0,80.9436,81.0046,80.9436,80.9785,6903.0
2017-11-13 12:35:00,92.84,92.85,92.72,92.73,3934.0,80.9785,80.9872,80.8738,80.8825,3934.0
2017-11-13 12:40:00,92.73,92.73,92.63,92.64,3345.0,80.8825,80.8825,80.7953,80.804,3345.0
2017-11-13 12:45:00,92.64,92.69,92.63,92.65,3800.0,80.804,80.8476,80.7953,80.8127,3800.0
2017-11-13 12:50:00,92.63,92.69,92.61,92.64,9959.0,80.7953,80.8476,80.7778,80.804,9959.0
2017-11-13 12:55:00,92.64,92.69,92.64,92.67,5452.0,80.804,80.8476,80.804,80.8302,5452.0
2017-11-13 13:00:00,92.69,92.7,92.66,92.68,5306.0,80.8476,80.8563,80.8215,80.8389,5306.0
2017-11-13 13:05:00,92.69,92.69,92.64,92.65,6429.0,80.8476,80.8476,80.804,80.8127,6429.0
2017-11-13 13:10:00,92.65,92.69,92.64,92.67,5644.0,80.8127,80.8476,80.804,80.8302,5644.0
2017-11-13 13:15:00,92.68,92.81,92.68,92.77,14704.0,80.8389,80.9523,80.8389,80.9174,14704.0
2017-11-13 13:20:00,92.74,92.75,92.7,92.7,3989.0,80.8912,80.9,80.8563,80.8563,3989.0
2017-11-13 13:25:00,92.7,92.71,92.67,92.7,5984.0,80.8563,80.8651,80.8302,80.8563,5984.0
2017-11-13 13:30:00,92.7,92.84,92.7,92.75,8602.0,80.8563,80.9785,80.8563,80.9,8602.0
2017-11-13 13:35:00,92.75,92.78,92.72,92.74,5757.0,80.9,80.9261,80.8738,80.8912,5757.0
2017-11-13 13:40:00,92.75,92.78,92.71,92.78,4267.0,80.9,80.9261,80.8651,80.9261,4267.0
2017-11-13 13:45:00,92.78,92.81,92.75,92.75,3869.0,80.9261,80.9523,80.9,80.9,3869.0
2017-11-13 13:50:00,92.75,92.78,92.71,92.71,4368.0,80.9,80.9261,80.8651,80.8651,4368.0
2017-11-13 13:55:00,92.72,92.76,92.67,92.67,5284.0,80.8738,80.9087,80.8302,80.8302,5284.0
2017-11-13 14:00:00,92.68,92.71,92.62,92.64,11801.0,80.8389,80.8651,80.7866,80.804,11801.0
2017-11-13 14:05:00,92.64,92.64,92.51,92.52,11388.0,80.804,80.804,80.6906,80.6993,11388.0
2017-11-13 14:10:00,92.51,92.57,92.47,92.57,7487.0,80.6906,80.743,80.6557,80.743,7487.0
2017-11-13 14:15:00,92.56,92.58,92.54,92.58,14220.0,80.7342,80.7517,80.7168,80.7517,14220.0
2017-11-13 14:20:00,92.58,92.68,92.58,92.68,37346.0,80.7517,80.8389,80.7517,80.8389,37346.0
2017-11-13 14:25:00,92.69,92.7,92.68,92.7,8499.0,80.8476,80.8563,80.8389,80.8563,8499.0
2017-11-13 14:30:00,92.69,92.76,92.68,92.68,12187.0,80.8476,80.9087,80.8389,80.8389,12187.0
2017-11-13 14:35:00,92.68,92.7,92.66,92.7,7979.0,80.8389,80.8563,80.8215,80.8563,7979.0
2017-11-13 14:40:00,92.7,92.7,92.64,92.64,7813.0,80.8563,80.8563,80.804,80.804,7813.0
2017-11-13 14:45:00,92.63,92.74,92.58,92.73,20613.0,80.7953,80.8912,80.7517,80.8825,20613.0
2017-11-13 14:50:00,92.73,92.77,92.7,92.75,9793.0,80.8825,80.9174,80.8563,80.9,9793.0
2017-11-13 14:55:00,92.76,92.79,92.74,92.77,9990.0,80.9087,80.9348,80.8912,80.9174,9990.0
2017-11-13 15:00:00,92.8,92.8,92.73,92.76,17094.0,80.9436,80.9436,80.8825,80.9087,17094.0
2017-11-13 15:05:00,92.76,92.77,92.66,92.67,9291.0,80.9087,80.9174,80.8215,80.8302,9291.0
2017-11-13 15:10:00,92.67,92.74,92.67,92.73,7313.0,80.8302,80.8912,80.8302,80.8825,7313.0
2017-11-13 15:15:00,92.73,92.73,92.66,92.67,7549.0,80.8825,80.8825,80.8215,80.8302,7549.0
2017-11-13 15:20:00,92.68,92.68,92.62,92.65,9939.0,80.8389,80.8389,80.7866,80.8127,9939.0
2017-11-13 15:25:00,92.66,92.66,92.56,92.58,11276.0,80.8215,80.8215,80.7342,80.7517,11276.0
2017-11-13 15:30:00,92.58,92.61,92.57,92.61,25997.0,80.7517,80.7778,80.743,80.7778,25997.0
2017-11-13 15:35:00,92.61,92.69,92.6,92.69,18011.0,80.7778,80.8476,80.7691,80.8476,18011.0
2017-11-13 15:40:00,92.7,92.77,92.7,92.76,26953.0,80.8563,80.9174,80.8563,80.9087,26953.0
2017-11-13 15:45:00,92.75,92.82,92.73,92.8,63598.0,80.9,80.961,80.8825,80.9436,63598.0
2017-11-13 15:50:00,92.8,92.88,92.77,92.83,40638.0,80.9436,81.0133,80.9174,80.9697,40638.0
2017-11-13 15:55:00,92.83,92.89,92.8,92.84,64771.0,80.9697,81.0221,80.9436,80.9785,64771.0
2017-11-14 09:30:00,92.35,92.6,92.22,92.26,39766.0,80.5511,80.7691,80.4377,80.4726,39766.0
2017-11-14 09:35:00,92.31,92.31,91.66,91.91,39679.0,80.5162,80.5162,79.9492,80.1673,39679.0
2017-11-14 09:40:00,91.84,92.6,91.83,92.46,218168.0,80.1062,80.7691,80.0975,80.647,218168.0
2017-11-14 09:45:00,92.45,92.62,92.35,92.46,35085.0,80.6383,80.7866,80.5511,80.647,35085.0
2017-11-14 09:50:00,92.49,92.49,92.25,92.34,20199.0,80.6732,80.6732,80.4638,80.5423,20199.0
2017-11-14 09:55:00,92.34,92.34,92.16,92.2,5100.0,80.5423,80.5423,80.3853,80.4202,5100.0
2017-11-14 10:00:00,92.21,92.26,92.11,92.2,16707.0,80.4289,80.4726,80.3417,80.4202,16707.0
2017-11-14 10:05:00,92.2,92.29,92.16,92.24,9050.0,80.4202,80.4987,80.3853,80.4551,9050.0
2017-11-14 10:10:00,92.24,92.39,92.21,92.39,5477.0,80.4551,80.586,80.4289,80.586,5477.0
2017-11-14 10:15:00,92.35,92.39,92.28,92.3,5299.0,80.5511,80.586,80.49,80.5075,5299.0
2017-11-14 10:20:00,92.34,92.48,92.31,92.48,33710.0,80.5423,80.6645,80.5162,80.6645,33710.0
2017-11-14 10:25:00,92.45,92.59,92.39,92.43,27066.0,80.6383,80.7604,80.586,80.6208,27066.0
2017-11-14 10:30:00,92.45,92.56,92.44,92.5,37042.0,80.6383,80.7342,80.6296,80.6819,37042.0
2017-11-14 10:35:00,92.5,92.83,92.5,92.82,15024.0,80.6819,80.9697,80.6819,80.961,15024.0
2017-11-14 10:40:00,92.83,93.06,92.83,92.99,13815.0,80.9697,81.1704,80.9697,81.1093,13815.0
2017-11-14 10:45:00,93.01,93.12,92.99,93.06,5988.0,81.1267,81.2227,81.1093,81.1704,5988.0
2017-11-14 10:50:00,93.07,93.12,93.03,93.05,4841.0,81.1791,81.2227,81.1442,81.1616,4841.0
2017-11-14 10:55:00,93.07,93.1,92.95,93.04,11194.0,81.1791,81.2052,81.0744,81.1529,11194.0
2017-11-14 11:00:00,93.06,93.09,93.0,93.09,13356.0,81.1704,81.1965,81.118,81.1965,13356.0
2017-11-14 11:05:00,93.09,93.2,93.08,93.18,27501.0,81.1965,81.2925,81.1878,81.275,27501.0
2017-11-14 11:10:00,93.19,93.27,93.09,93.1,42335.0,81.2837,81.3535,81.1965,81.2052,42335.0
2017-11-14 11:15:00,93.03,93.19,92.93,92.97,21041.0,81.1442,81.2837,81.057,81.0918,21041.0
2017-11-14 11:20:00,93.0,93.07,92.99,93.02,9711.0,81.118,81.1791,81.1093,81.1355,9711.0
2017-11-14 11:25:00,93.02,93.07,92.96,93.06,10060.0,81.1355,81.1791,81.0831,81.1704,10060.0
2017-11-14 11:30:00,93.06,93.18,93.0,93.16,8074.0,81.1704,81.275,81.118,81.2576,8074.0
2017-11-14 11:35:00,93.19,93.21,93.16,93.18,2820.0,81.2837,81.3012,81.2576,81.275,2820.0
2017-11-14 11:40:00,93.17,93.18,93.12,93.17,4701.0,81.2663,81.275,81.2227,81.2663,4701.0
2017-11-14 11:45:00,93.17,93.27,93.16,93.27,3800.0,81.2663,81.3535,81.2576,81.3535,3800.0
2017-11-14 11:50:00,93.27,93.3,93.25,93.28,3881.0,81.3535,81.3797,81.3361,81.3622,3881.0
2017-11-14 11:55:00,93.26,93.28,93.24,93.25,6079.0,81.3448,81.3622,81.3274,81.3361,6079.0
2017-11-14 12:00:00,93.26,93.29,93.25,93.29,3402.0,81.3448,81.371,81.3361,81.371,3402.0
2017-11-14 12:05:00,93.27,93.28,93.2,93.24,38221.0,81.3535,81.3622,81.2925,81.3274,38221.0
2017-11-14 12:10:00,93.23,93.69,93.23,93.69,14002.0,81.3186,81.7199,81.3186,81.7199,14002.0
2017-11-14 12:15:00,93.65,93.7,93.38,93.41,5261.0,81.685,81.7286,81.4495,81.4756,5261.0
2017-11-14 12:20:00,93.4,93.41,93.37,93.37,4070.0,81.4669,81.4756,81.4407,81.4407,4070.0
2017-11-14 12:25:00,93.39,93.47,93.39,93.44,3101.0,81.4582,81.528,81.4582,81.5018,3101.0
2017-11-14 12:30:00,93.43,93.43,93.4,93.43,2300.0,81.4931,81.4931,81.4669,81.4931,2300.0
2017-11-14 12:35:00,93.44,93.48,93.42,93.47,8859.0,81.5018,81.5367,81.4844,81.528,8859.0
2017-11-14 12:40:00,93.47,93.48,93.45,93.48,3202.0,81.528,81.5367,81.5105,81.5367,3202.0
2017-11-14 12:45:00,93.48,93.49,93.47,93.49,2568.0,81.5367,81.5454,81.528,81.5454,2568.0
2017-11-14 12:50:00,93.49,93.52,93.46,93.49,22632.0,81.5454,81.5716,81.5192,81.5454,22632.0
2017-11-14 12:55:00,93.51,93.52,93.4,93.47,26683.0,81.5629,81.5716,81.4669,81.528,26683.0
2017-11-14 13:00:00,93.46,93.52,93.43,93.51,10436.0,81.5192,81.5716,81.4931,81.5629,10436.0
2017-11-14 13:05:00,93.51,93.56,93.47,93.52,10252.0,81.5629,81.6065,81.528,81.5716,10252.0
2017-11-14 13:10:00,93.52,93.58,93.51,93.57,4224.0,81.5716,81.6239,81.5629,81.6152,4224.0
2017-11-14 13:15:00,93.57,93.59,93.54,93.54,2987.0,81.6152,81.6326,81.589,81.589,2987.0
2017-11-14 13:20:00,93.57,93.62,93.55,93.62,3712.0,81.6152,81.6588,81.5977,81.6588,3712.0
2017-11-14 13:25:00,93.62,93.72,93.61,93.62,6155.0,81.6588,81.746,81.6501,81.6588,6155.0
2017-11-14 13:30:00,93.58,93.65,93.58,93.65,2400.0,81.6239,81.685,81.6239,81.685,2400.0
2017-11-14 13:35:00,93.64,93.67,93.63,93.66,2778.0,81.6762,81.7024,81.6675,81.6937,2778.0
2017-11-14 13:40:00,93.67,93.71,93.65,93.69,4105.0,81.7024,81.7373,81.685,81.7199,4105.0
2017-11-14 13:45:00,93.7,93.72,93.61,93.63,7929.0,81.7286,81.746,81.6501,81.6675,7929.0
2017-11-14 13:50:00,93.63,93.64,93.53,93.57,16100.0,81.6675,81.6762,81.5803,81.6152,16100.0
2017-11-14 13:55:00,93.56,93.56,93.48,93.56,6113.0,81.6065,81.6065,81.5367,81.6065,6113.0
2017-11-14 14:00:00,93.56,93.6,93.46,93.51,7280.0,81.6065,81.6414,81.5192,81.5629,7280.0
2017-11-14 14:05:00,93.51,93.51,93.4,93.42,5350.0,81.5629,81.5629,81.4669,81.4844,5350.0
2017-11-14 14:10:00,93.4,93.42,93.36,93.4,5451.0,81.4669,81.4844,81.432,81.4669,5451.0
2017-11-14 14:15:00,93.39,93.47,93.38,93.46,5688.0,81.4582,81.528,81.4495,81.5192,5688.0
2017-11-14 14:20:00,93.45,93.46,93.34,93.34,5233.0,81.5105,81.5192,81.4146,81.4146,5233.0
2017-11-14 14:25:00,93.34,93.34,93.23,93.3,9465.0,81.4146,81.4146,81.3186,81.3797,9465.0
2017-11-14 14:30:00,93.3,93.34,93.22,93.25,11156.0,81.3797,81.4146,81.3099,81.3361,11156.0
2017-11-14 14:35:00,93.24,93.37,93.24,93.37,7501.0,81.3274,81.4407,81.3274,81.4407,7501.0
2017-11-14 14:40:00,93.38,93.39,93.3,93.3,6098.0,81.4495,81.4582,81.3797,81.3797,6098.0
2017-11-14 14:45:00,93.31,93.34,93.28,93.28,10150.0,81.3884,81.4146,81.3622,81.3622,10150.0
2017-11-14 14:50:00,93.28,93.31,93.19,93.26,13531.0,81.3622,81.3884,81.2837,81.3448,13531.0
2017-11-14 14:55:00,93.27,93.28,93.09,93.1,12572.0,81.3535,81.3622,81.1965,81.2052,12572.0
2017-11-14 15:00:00,93.12,93.17,93.09,93.17,12401.0,81.2227,81.2663,81.1965,81.2663,12401.0
2017-11-14 15:05:00,93.17,93.2,93.06,93.07,10775.0,81.2663,81.2925,81.1704,81.1791,10775.0
2017-11-14 15:10:00,93.06,93.12,93.03,93.08,14064.0,81.1704,81.2227,81.1442,81.1878,14064.0
2017-11-14 15:15:00,93.09,93.09,93.02,93.02,10479.0,81.1965,81.1965,81.1355,81.1355,10479.0
2017-11-14 15:20:00,93.01,93.1,93.01,93.09,12515.0,81.1267,81.2052,81.1267,81.1965,12515.0
2017-11-14 15:25:00,93.09,93.12,93.08,93.11,23509.0,81.1965,81.2227,81.1878,81.214,23509.0
2017-11-14 15:30:00,93.11,93.14,93.09,93.13,23946.0,81.214,81.2401,81.1965,81.2314,23946.0
2017-11-14 15:35:00,93.14,93.21,93.12,93.18,36567.0,81.2401,81.3012,81.2227,81.275,36567.0
2017-11-14 15:40:00,93.17,93.2,93.09,93.14,33139.0,81.2663,81.2925,81.1965,81.2401,33139.0
2017-11-14 15:45:00,93.15,93.24,93.12,93.21,37440.0,81.2489,81.3274,81.2227,81.3012,37440.0
2017-11-14 15:50:00,93.22,93.47,93.22,93.46,98394.0,81.3099,81.528,81.3099,81.5192,98394.0
2017-11-14 15:55:00,93.46,93.47,93.32,93.42,189098.0,81.5192,81.528,81.3971,81.4844,189098.0
2017-11-15 09:30:00,93.27,93.27,92.83,92.91,17574.0,81.3535,81.3535,80.9697,81.0395,17574.0
2017-11-15 09:35:00,92.79,92.91,92.55,92.55,8153.0,80.9348,81.0395,80.7255,80.7255,8153.0
2017-11-15 09:40:00,92.47,92.55,92.14,92.23,20772.0,80.6557,80.7255,80.3679,80.4464,20772.0
2017-11-15 09:45:00,92.29,92.35,92.18,92.33,17435.0,80.4987,80.5511,80.4028,80.5336,17435.0
2017-11-15 09:50:00,92.34,92.45,92.22,92.37,17316.0,80.5423,80.6383,80.4377,80.5685,17316.0
2017-11-15 09:55:00,92.41,92.73,92.36,92.72,58862.0,80.6034,80.8825,80.5598,80.8738,58862.0
2017-11-15 10:00:00,92.74,93.0,92.7,92.83,35507.0,80.8912,81.118,80.8563,80.9697,35507.0
2017-11-15 10:05:00,92.77,92.86,92.67,92.71,11876.0,80.9174,80.9959,80.8302,80.8651,11876.0
2017-11-15 10:10:00,92.73,93.13,92.71,92.93,40059.0,80.8825,81.2314,80.8651,81.057,40059.0
2017-11-15 10:15:00,92.93,93.45,92.81,93.31,41329.0,81.057,81.5105,80.9523,81.3884,41329.0
2017-11-15 10:20:00,93.3,93.82,93.24,93.39,54635.0,81.3797,81.8333,81.3274,81.4582,54635.0
2017-11-15 10:25:00,93.44,93.47,93.1,93.15,19499.0,81.5018,81.528,81.2052,81.2489,19499.0
2017-11-15 10:30:00,93.18,93.31,93.17,93.26,20364.0,81.275,81.3884,81.2663,81.3448,20364.0
2017-11-15 10:35:00,93.26,93.34,93.25,93.28,16226.0,81.3448,81.4146,81.3361,81.3622,16226.0
2017-11-15 10:40:00,93.25,93.25,92.98,93.08,10634.0,81.3361,81.3361,81.1006,81.1878,10634.0
2017-11-15 10:45:00,93.07,93.09,92.98,93.04,8409.0,81.1791,81.1965,81.1006,81.1529,8409.0
2017-11-15 10:50:00,93.04,93.2,93.03,93.11,11161.0,81.1529,81.2925,81.1442,81.214,11161.0
2017-11-15 10:55:00,93.1,93.19,93.03,93.07,13151.0,81.2052,81.2837,81.1442,81.1791,13151.0
2017-11-15 11:00:00,93.06,93.06,92.81,92.95,14368.0,81.1704,81.1704,80.9523,81.0744,14368.0
2017-11-15 11:05:00,92.96,93.05,92.94,93.04,15910.0,81.0831,81.1616,81.0657,81.1529,15910.0
2017-11-15 11:10:00,93.05,93.21,93.05,93.14,9360.0,81.1616,81.3012,81.1616,81.2401,9360.0
2017-11-15 11:15:00,93.16,93.29,93.1,93.24,18760.0,81.2576,81.371,81.2052,81.3274,18760.0
2017-11-15 11:20:00,93.22,93.29,93.21,93.28,8472.0,81.3099,81.371,81.3012,81.3622,8472.0
2017-11-15 11:25:00,93.28,93.31,93.24,93.25,17637.0,81.3622,81.3884,81.3274,81.3361,17637.0
2017-11-15 11:30:00,93.24,93.27,93.19,93.23,7790.0,81.3274,81.3535,81.2837,81.3186,7790.0
2017-11-15 11:35:00,93.22,93.25,93.19,93.22,9432.0,81.3099,81.3361,81.2837,81.3099,9432.0
2017-11-15 11:40:00,93.23,93.32,93.23,93.3,7200.0,81.3186,81.3971,81.3186,81.3797,7200.0
2017-11-15 11:45:00,93.3,93.37,93.29,93.3,24321.0,81.3797,81.4407,81.371,81.3797,24321.0
2017-11-15 11:50:00,93.31,93.32,93.29,93.3,5850.0,81.3884,81.3971,81.371,81.3797,5850.0
2017-11-15 11:55:00,93.3,93.33,93.29,93.3,12228.0,81.3797,81.4059,81.371,81.3797,12228.0
2017-11-15 12:00:00,93.3,93.42,93.29,93.4,39978.0,81.3797,81.4844,81.371,81.4669,39978.0
2017-11-15 12:05:00,93.4,93.45,93.38,93.44,22152.0,81.4669,81.5105,81.4495,81.5018,22152.0
2017-11-15 12:10:00,93.44,93.46,93.41,93.46,22836.0,81.5018,81.5192,81.4756,81.5192,22836.0
2017-11-15 12:15:00,93.45,93.46,93.45,93.45,10128.0,81.5105,81.5192,81.5105,81.5105,10128.0
2017-11-15 12:20:00,93.45,93.52,93.35,93.37,17273.0,81.5105,81.5716,81.4233,81.4407,17273.0
2017-11-15 12:25:00,93.35,93.43,93.35,93.4,10197.0,81.4233,81.4931,81.4233,81.4669,10197.0
2017-11-15 12:30:00,93.39,93.39,93.32,93.33,20443.0,81.4582,81.4582,81.3971,81.4059,20443.0
2017-11-15 12:35:00,93.34,93.36,93.33,93.35,22832.0,81.4146,81.432,81.4059,81.4233,22832.0
2017-11-15 12:40:00,93.36,93.4,93.33,93.35,14267.0,81.432,81.4669,81.4059,81.4233,14267.0
2017-11-15 12:45:00,93.35,93.41,93.33,93.41,8690.0,81.4233,81.4756,81.4059,81.4756,8690.0
2017-11-15 12:50:00,93.39,93.54,93.36,93.45,14922.0,81.4582,81.589,81.432,81.5105,14922.0
2017-11-15 12:55:00,93.45,93.52,93.44,93.44,9416.0,81.5105,81.5716,81.5018,81.5018,9416.0
2017-11-15 13:00:00,93.45,93.45,93.38,93.45,6490.0,81.5105,81.5105,81.4495,81.5105,6490.0
2017-11-15 13:05:00,93.45,93.5,93.44,93.48,12877.0,81.5105,81.5541,81.5018,81.5367,12877.0
2017-11-15 13:10:00,93.48,93.52,93.47,93.49,6672.0,81.5367,81.5716,81.528,81.5454,6672.0
2017-11-15 13:15:00,93.5,93.51,93.39,93.42,7607.0,81.5541,81.5629,81.4582,81.4844,7607.0
2017-11-15 13:20:00,93.4,93.44,93.35,93.44,11099.0,81.4669,81.5018,81.4233,81.5018,11099.0
2017-11-15 13:25:00,93.43,93.45,93.34,93.41,5811.0,81.4931,81.5105,81.4146,81.4756,5811.0
2017-11-15 13:30:00,93.42,93.45,93.37,93.37,7503.0,81.4844,81.5105,81.4407,81.4407,7503.0
2017-11-15 13:35:00,93.38,93.51,93.38,93.44,19795.0,81.4495,81.5629,81.4495,81.5018,19795.0
2017-11-15 13:40:00,93.45,93.51,93.36,93.44,17012.0,81.5105,81.5629,81.432,81.5018,17012.0
2017-11-15 13:45:00,93.44,93.47,93.42,93.45,5700.0,81.5018,81.528,81.4844,81.5105,5700.0
2017-11-15 13:50:00,93.45,93.48,93.42,93.44,9490.0,81.5105,81.5367,81.4844,81.5018,9490.0
2017-11-15 13:55:00,93.44,93.49,93.42,93.48,11631.0,81.5018,81.5454,81.4844,81.5367,11631.0
2017-11-15 14:00:00,93.47,93.48,93.35,93.36,22540.0,81.528,81.5367,81.4233,81.432,22540.0
2017-11-15 14:05:00,93.37,93.43,93.37,93.4,15380.0,81.4407,81.4931,81.4407,81.4669,15380.0
2017-11-15 14:10:00,93.4,93.44,93.39,93.4,11929.0,81.4669,81.5018,81.4582,81.4669,11929.0
2017-11-15 14:15:00,93.4,93.47,93.39,93.46,14756.0,81.4669,81.528,81.4582,81.5192,14756.0
2017-11-15 14:20:00,93.46,93.46,93.38,93.38,11795.0,81.5192,81.5192,81.4495,81.4495,11795.0
2017-11-15 14:25:00,93.39,93.45,93.38,93.43,13792.0,81.4582,81.5105,81.4495,81.4931,13792.0
2017-11-15 14:30:00,93.43,93.46,93.38,93.42,11356.0,81.4931,81.5192,81.4495,81.4844,11356.0
2017-11-15 14:35:00,93.4,93.41,93.38,93.4,15334.0,81.4669,81.4756,81.4495,81.4669,15334.0
2017-11-15 14:40:00,93.41,93.42,93.4,93.42,4512.0,81.4756,81.4844,81.4669,81.4844,4512.0
2017-11-15 14:45:00,93.41,93.42,93.4,93.42,6063.0,81.4756,81.4844,81.4669,81.4844,6063.0
2017-11-15 14:50:00,93.41,93.5,93.4,93.44,22576.0,81.4756,81.5541,81.4669,81.5018,22576.0
2017-11-15 14:55:00,93.42,93.51,93.4,93.51,12096.0,81.4844,81.5629,81.4669,81.5629,12096.0
2017-11-15 15:00:00,93.47,93.54,93.43,93.48,35283.0,81.528,81.589,81.4931,81.5367,35283.0
2017-11-15 15:05:00,93.48,93.51,93.44,93.48,14611.0,81.5367,81.5629,81.5018,81.5367,14611.0
2017-11-15 15:10:00,93.47,93.53,93.44,93.52,24158.0,81.528,81.5803,81.5018,81.5716,24158.0
2017-11-15 15:15:00,93.52,93.56,93.49,93.52,17507.0,81.5716,81.6065,81.5454,81.5716,17507.0
2017-11-15 15:20:00,93.52,93.6,93.41,93.47,42517.0,81.5716,81.6414,81.4756,81.528,42517.0
2017-11-15 15:25:00,93.45,93.55,93.38,93.48,34841.0,81.5105,81.5977,81.4495,81.5367,34841.0
2017-11-15 15:30:00,93.47,93.58,93.44,93.5,38814.0,81.528,81.6239,81.5018,81.5541,38814.0
2017-11-15 15:35:00,93.49,93.58,93.49,93.51,34877.0,81.5454,81.6239,81.5454,81.5629,34877.0
2017-11-15 15:40:00,93.51,93.56,93.5,93.56,56826.0,81.5629,81.6065,81.5541,81.6065,56826.0
2017-11-15 15:45:00,93.56,93.63,93.55,93.59,89802.0,81.6065,81.6675,81.5977,81.6326,89802.0
2017-11-15 15:50:00,93.59,93.59,93.44,93.45,84503.0,81.6326,81.6326,81.5018,81.5105,84503.0
2017-11-15 15:55:00,93.45,93.58,93.41,93.53,160278.0,81.5105,81.6239,81.4756,81.5803,160278.0
2017-11-16 09:30:00,93.81,93.99,93.81,93.88,9854.0,81.8245,81.9815,81.8245,81.8856,9854.0
2017-11-16 09:35:00,93.7,93.84,93.63,93.63,6100.0,81.7286,81.8507,81.6675,81.6675,6100.0
2017-11-16 09:40:00,93.6,93.7,93.55,93.58,5431.0,81.6414,81.7286,81.5977,81.6239,5431.0
2017-11-16 09:45:00,93.65,93.72,93.56,93.62,5000.0,81.685,81.746,81.6065,81.6588,5000.0
2017-11-16 09:50:00,93.55,93.6,93.5,93.53,10838.0,81.5977,81.6414,81.5541,81.5803,10838.0
2017-11-16 09:55:00,93.53,93.6,93.51,93.52,9447.0,81.5803,81.6414,81.5629,81.5716,9447.0
2017-11-16 10:00:00,93.55,93.65,93.5,93.65,17022.0,81.5977,81.685,81.5541,81.685,17022.0
2017-11-16 10:05:00,93.67,93.83,93.67,93.76,9136.0,81.7024,81.842,81.7024,81.7809,9136.0
2017-11-16 10:10:00,93.76,93.91,93.74,93.9,4300.0,81.7809,81.9118,81.7635,81.903,4300.0
2017-11-16 10:15:00,93.87,93.89,93.71,93.71,3800.0,81.8769,81.8943,81.7373,81.7373,3800.0
2017-11-16 10:20:00,93.72,93.83,93.64,93.83,65389.0,81.746,81.842,81.6762,81.842,65389.0
2017-11-16 10:25:00,93.81,94.04,93.8,93.83,24958.0,81.8245,82.0251,81.8158,81.842,24958.0
2017-11-16 10:30:00,93.81,93.93,93.76,93.92,10200.0,81.8245,81.9292,81.7809,81.9205,10200.0
2017-11-16 10:35:00,93.94,93.98,93.87,93.95,9705.0,81.9379,81.9728,81.8769,81.9466,9705.0
2017-11-16 10:40:00,93.95,94.03,93.88,93.91,26441.0,81.9466,82.0164,81.8856,81.9118,26441.0
2017-11-16 10:45:00,93.9,93.92,93.83,93.83,15961.0,81.903,81.9205,81.842,81.842,15961.0
2017-11-16 10:50:00,93.84,93.85,93.77,93.82,5944.0,81.8507,81.8594,81.7896,81.8333,5944.0
2017-11-16 10:55:00,93.81,93.82,93.75,93.75,6762.0,81.8245,81.8333,81.7722,81.7722,6762.0
2017-11-16 11:00:00,93.74,93.77,93.71,93.74,9179.0,81.7635,81.7896,81.7373,81.7635,9179.0
2017-11-16 11:05:00,93.72,93.78,93.58,93.68,12640.0,81.746,81.7984,81.6239,81.7111,12640.0
2017-11-16 11:10:00,93.63,93.71,93.5,93.57,68618.0,81.6675,81.7373,81.5541,81.6152,68618.0
2017-11-16 11:15:00,93.57,93.71,93.57,93.64,113467.0,81.6152,81.7373,81.6152,81.6762,113467.0
2017-11-16 11:20:00,93.63,93.72,93.56,93.56,9139.0,81.6675,81.746,81.6065,81.6065,9139.0
2017-11-16 11:25:00,93.57,93.58,93.46,93.53,130549.0,81.6152,81.6239,81.5192,81.5803,130549.0
2017-11-16 11:30:00,93.52,93.53,93.49,93.5,52985.0,81.5716,81.5803,81.5454,81.5541,52985.0
2017-11-16 11:35:00,93.5,93.66,93.49,93.64,15033.0,81.5541,81.6937,81.5454,81.6762,15033.0
2017-11-16 11:40:00,93.65,93.68,93.61,93.64,5106.0,81.685,81.7111,81.6501,81.6762,5106.0
2017-11-16 11:45:00,93.64,93.64,93.57,93.57,5903.0,81.6762,81.6762,81.6152,81.6152,5903.0
2017-11-16 11:50:00,93.55,93.56,93.49,93.5,15750.0,81.5977,81.6065,81.5454,81.5541,15750.0
2017-11-16 11:55:00,93.5,93.54,93.49,93.49,17026.0,81.5541,81.589,81.5454,81.5454,17026.0
2017-11-16 12:00:00,93.49,93.6,93.48,93.53,17203.0,81.5454,81.6414,81.5367,81.5803,17203.0
2017-11-16 12:05:00,93.53,93.57,93.5,93.5,10606.0,81.5803,81.6152,81.5541,81.5541,10606.0
2017-11-16 12:10:00,93.52,93.54,93.49,93.52,19034.0,81.5716,81.589,81.5454,81.5716,19034.0
2017-11-16 12:15:00,93.53,93.63,93.53,93.56,11435.0,81.5803,81.6675,81.5803,81.6065,11435.0
2017-11-16 12:20:00,93.57,93.57,93.51,93.53,7386.0,81.6152,81.6152,81.5629,81.5803,7386.0
2017-11-16 12:25:00,93.53,93.56,93.52,93.56,6712.0,81.5803,81.6065,81.5716,81.6065,6712.0
2017-11-16 12:30:00,93.57,93.63,93.55,93.63,15033.0,81.6152,81.6675,81.5977,81.6675,15033.0
2017-11-16 12:35:00,93.63,93.64,93.6,93.6,5450.0,81.6675,81.6762,81.6414,81.6414,5450.0
2017-11-16 12:40:00,93.62,93.64,93.59,93.62,19450.0,81.6588,81.6762,81.6326,81.6588,19450.0
2017-11-16 12:45:00,93.63,93.74,93.63,93.69,8659.0,81.6675,81.7635,81.6675,81.7199,8659.0
2017-11-16 12:50:00,93.7,93.72,93.66,93.66,6846.0,81.7286,81.746,81.6937,81.6937,6846.0
2017-11-16 12:55:00,93.65,93.88,93.65,93.88,129631.0,81.685,81.8856,81.685,81.8856,129631.0
2017-11-16 13:00:00,93.88,94.03,93.86,93.99,15591.0,81.8856,82.0164,81.8681,81.9815,15591.0
2017-11-16 13:05:00,94.02,94.12,94.01,94.07,8116.0,82.0077,82.0949,81.999,82.0513,8116.0
2017-11-16 13:10:00,94.07,94.1,94.06,94.06,2365.0,82.0513,82.0775,82.0426,82.0426,2365.0
2017-11-16 13:15:00,94.09,94.11,94.02,94.02,8226.0,82.0688,82.0862,82.0077,82.0077,8226.0
2017-11-16 13:20:00,94.03,94.04,93.98,94.01,7500.0,82.0164,82.0251,81.9728,81.999,7500.0
2017-11-16 13:25:00,94.0,94.13,93.99,94.13,12540.0,81.9903,82.1036,81.9815,82.1036,12540.0
2017-11-16 13:30:00,94.13,94.18,94.1,94.16,9865.0,82.1036,82.1473,82.0775,82.1298,9865.0
2017-11-16 13:35:00,94.16,94.16,94.08,94.12,5654.0,82.1298,82.1298,82.06,82.0949,5654.0
2017-11-16 13:40:00,94.09,94.12,94.06,94.11,5725.0,82.0688,82.0949,82.0426,82.0862,5725.0
2017-11-16 13:45:00,94.1,94.1,94.06,94.1,3015.0,82.0775,82.0775,82.0426,82.0775,3015.0
2017-11-16 13:50:00,94.09,94.09,94.03,94.05,4346.0,82.0688,82.0688,82.0164,82.0339,4346.0
2017-11-16 13:55:00,94.05,94.06,94.0,94.06,8664.0,82.0339,82.0426,81.9903,82.0426,8664.0
2017-11-16 14:00:00,94.05,94.08,94.05,94.07,8140.0,82.0339,82.06,82.0339,82.0513,8140.0
2017-11-16 14:05:00,94.06,94.08,94.06,94.07,4239.0,82.0426,82.06,82.0426,82.0513,4239.0
2017-11-16 14:10:00,94.08,94.13,94.07,94.1,53961.0,82.06,82.1036,82.0513,82.0775,53961.0
2017-11-16 14:15:00,94.1,94.13,93.68,93.7,105204.0,82.0775,82.1036,81.7111,81.7286,105204.0
2017-11-16 14:20:00,93.72,94.15,93.72,94.01,158174.0,81.746,82.1211,81.746,81.999,158174.0
2017-11-16 14:25:00,94.02,94.09,93.94,94.04,216728.0,82.0077,82.0688,81.9379,82.0251,216728.0
2017-11-16 14:30:00,94.04,94.24,94.03,94.23,67255.0,82.0251,82.1996,82.0164,82.1909,67255.0
2017-11-16 14:35:00,94.23,94.24,94.13,94.13,6996.0,82.1909,82.1996,82.1036,82.1036,6996.0
2017-11-16 14:40:00,94.11,94.13,93.85,93.94,20441.0,82.0862,82.1036,81.8594,81.9379,20441.0
2017-11-16 14:45:00,93.93,93.93,93.7,93.73,21589.0,81.9292,81.9292,81.7286,81.7547,21589.0
2017-11-16 14:50:00,93.73,93.74,93.4,93.59,51828.0,81.7547,81.7635,81.4669,81.6326,51828.0
2017-11-16 14:55:00,93.61,93.66,93.49,93.5,52823.0,81.6501,81.6937,81.5454,81.5541,52823.0
2017-11-16 15:00:00,93.51,93.67,93.5,93.64,45778.0,81.5629,81.7024,81.5541,81.6762,45778.0
2017-11-16 15:05:00,93.63,93.63,93.54,93.58,44557.0,81.6675,81.6675,81.589,81.6239,44557.0
2017-11-16 15:10:00,93.56,93.67,93.56,93.67,21489.0,81.6065,81.7024,81.6065,81.7024,21489.0
2017-11-16 15:15:00,93.66,93.66,93.59,93.59,14087.0,81.6937,81.6937,81.6326,81.6326,14087.0
2017-11-16 15:20:00,93.6,93.61,93.58,93.6,12852.0,81.6414,81.6501,81.6239,81.6414,12852.0
2017-11-16 15:25:00,93.61,93.64,93.57,93.59,20024.0,81.6501,81.6762,81.6152,81.6326,20024.0
2017-11-16 15:30:00,93.59,93.62,93.58,93.6,35300.0,81.6326,81.6588,81.6239,81.6414,35300.0
2017-11-16 15:35:00,93.6,93.62,93.58,93.6,24314.0,81.6414,81.6588,81.6239,81.6414,24314.0
2017-11-16 15:40:00,93.6,93.64,93.58,93.59,27230.0,81.6414,81.6762,81.6239,81.6326,27230.0
2017-11-16 15:45:00,93.59,93.59,93.42,93.43,44906.0,81.6326,81.6326,81.4844,81.4931,44906.0
2017-11-16 15:50:00,93.43,93.44,93.31,93.33,60129.0,81.4931,81.5018,81.3884,81.4059,60129.0
2017-11-16 15:55:00,93.34,93.34,93.17,93.21,154575.0,81.4146,81.4146,81.2663,81.3012,154575.0
2017-11-17 09:30:00,92.99,93.02,92.62,92.9,62606.0,81.1093,81.1355,80.7866,81.0308,62606.0
2017-11-17 09:35:00,92.85,93.18,92.83,92.91,15536.0,80.9872,81.275,80.9697,81.0395,15536.0
2017-11-17 09:40:00,92.89,93.06,92.88,92.88,11100.0,81.0221,81.1704,81.0133,81.0133,11100.0
2017-11-17 09:45:00,92.94,92.94,92.78,92.86,14304.0,81.0657,81.0657,80.9261,80.9959,14304.0
2017-11-17 09:50:00,92.87,93.16,92.87,93.14,8697.0,81.0046,81.2576,81.0046,81.2401,8697.0
2017-11-17 09:55:00,93.14,93.23,93.0,93.04,16865.0,81.2401,81.3186,81.118,81.1529,16865.0
2017-11-17 10:00:00,93.03,93.11,93.0,93.1,11537.0,81.1442,81.214,81.118,81.2052,11537.0
2017-11-17 10:05:00,93.1,93.12,93.01,93.1,18700.0,81.2052,81.2227,81.1267,81.2052,18700.0
2017-11-17 10:10:00,93.09,93.11,93.06,93.07,6730.0,81.1965,81.214,81.1704,81.1791,6730.0
2017-11-17 10:15:00,93.08,93.08,92.96,93.04,7206.0,81.1878,81.1878,81.0831,81.1529,7206.0
2017-11-17 10:20:00,93.05,93.07,93.02,93.03,5970.0,81.1616,81.1791,81.1355,81.1442,5970.0
2017-11-17 10:25:00,93.03,93.03,92.97,93.02,5661.0,81.1442,81.1442,81.0918,81.1355,5661.0
2017-11-17 10:30:00,93.01,93.01,92.79,92.84,25664.0,81.1267,81.1267,80.9348,80.9785,25664.0
2017-11-17 10:35:00,92.82,92.87,92.77,92.77,12709.0,80.961,81.0046,80.9174,80.9174,12709.0
2017-11-17 10:40:00,92.77,92.83,92.75,92.81,7128.0,80.9174,80.9697,80.9,80.9523,7128.0
2017-11-17 10:45:00,92.8,92.82,92.71,92.76,5876.0,80.9436,80.961,80.8651,80.9087,5876.0
2017-11-17 10:50:00,92.73,92.8,92.73,92.79,5732.0,80.8825,80.9436,80.8825,80.9348,5732.0
2017-11-17 10:55:00,92.77,92.8,92.73,92.78,6814.0,80.9174,80.9436,80.8825,80.9261,6814.0
2017-11-17 11:00:00,92.79,92.79,92.57,92.64,11442.0,80.9348,80.9348,80.743,80.804,11442.0
2017-11-17 11:05:00,92.63,92.67,92.57,92.57,9151.0,80.7953,80.8302,80.743,80.743,9151.0
2017-11-17 11:10:00,92.57,92.57,92.39,92.42,12659.0,80.743,80.743,80.586,80.6121,12659.0
2017-11-17 11:15:00,92.43,92.52,92.38,92.41,14262.0,80.6208,80.6993,80.5772,80.6034,14262.0
2017-11-17 11:20:00,92.4,92.4,92.3,92.34,22950.0,80.5947,80.5947,80.5075,80.5423,22950.0
2017-11-17 11:25:00,92.34,92.44,92.34,92.42,18662.0,80.5423,80.6296,80.5423,80.6121,18662.0
2017-11-17 11:30:00,92.43,92.44,92.38,92.39,10036.0,80.6208,80.6296,80.5772,80.586,10036.0
2017-11-17 11:35:00,92.4,92.4,92.33,92.34,17632.0,80.5947,80.5947,80.5336,80.5423,17632.0
2017-11-17 11:40:00,92.34,92.44,92.33,92.42,4709.0,80.5423,80.6296,80.5336,80.6121,4709.0
2017-11-17 11:45:00,92.42,92.44,92.37,92.39,4145.0,80.6121,80.6296,80.5685,80.586,4145.0
2017-11-17 11:50:00,92.4,92.4,92.17,92.23,11042.0,80.5947,80.5947,80.3941,80.4464,11042.0
2017-11-17 11:55:00,92.25,92.3,92.2,92.2,11040.0,80.4638,80.5075,80.4202,80.4202,11040.0
2017-11-17 12:00:00,92.21,92.23,92.05,92.07,10155.0,80.4289,80.4464,80.2894,80.3068,10155.0
2017-11-17 12:05:00,92.07,92.15,92.04,92.15,19865.0,80.3068,80.3766,80.2807,80.3766,19865.0
2017-11-17 12:10:00,92.13,92.14,92.05,92.14,13681.0,80.3592,80.3679,80.2894,80.3679,13681.0
2017-11-17 12:15:00,92.14,92.16,91.95,91.97,17415.0,80.3679,80.3853,80.2022,80.2196,17415.0
2017-11-17 12:20:00,91.97,91.98,91.85,91.87,27740.0,80.2196,80.2283,80.1149,80.1324,27740.0
2017-11-17 12:25:00,91.87,91.89,91.84,91.84,17403.0,80.1324,80.1498,80.1062,80.1062,17403.0
2017-11-17 12:30:00,91.85,91.9,91.84,91.88,8860.0,80.1149,80.1586,80.1062,80.1411,8860.0
2017-11-17 12:35:00,91.88,91.93,91.85,91.93,9963.0,80.1411,80.1847,80.1149,80.1847,9963.0
2017-11-17 12:40:00,91.93,91.96,91.89,91.89,11300.0,80.1847,80.2109,80.1498,80.1498,11300.0
2017-11-17 12:45:00,91.9,91.91,91.88,91.9,3708.0,80.1586,80.1673,80.1411,80.1586,3708.0
2017-11-17 12:50:00,91.9,91.91,91.83,91.85,12543.0,80.1586,80.1673,80.0975,80.1149,12543.0
2017-11-17 12:55:00,91.86,92.09,91.84,92.09,30151.0,80.1237,80.3243,80.1062,80.3243,30151.0
2017-11-17 13:00:00,92.1,92.16,92.05,92.09,8613.0,80.333,80.3853,80.2894,80.3243,8613.0
2017-11-17 13:05:00,92.11,92.13,92.09,92.11,5309.0,80.3417,80.3592,80.3243,80.3417,5309.0
2017-11-17 13:10:00,92.12,92.19,92.12,92.15,7505.0,80.3504,80.4115,80.3504,80.3766,7505.0
2017-11-17 13:15:00,92.18,92.22,92.15,92.18,9754.0,80.4028,80.4377,80.3766,80.4028,9754.0
2017-11-17 13:20:00,92.19,92.2,92.12,92.16,7527.0,80.4115,80.4202,80.3504,80.3853,7527.0
2017-11-17 13:25:00,92.16,92.27,92.15,92.19,9757.0,80.3853,80.4813,80.3766,80.4115,9757.0
2017-11-17 13:30:00,92.19,92.23,92.17,92.17,5058.0,80.4115,80.4464,80.3941,80.3941,5058.0
2017-11-17 13:35:00,92.16,92.19,92.13,92.14,12620.0,80.3853,80.4115,80.3592,80.3679,12620.0
2017-11-17 13:40:00,92.17,92.19,92.14,92.17,6462.0,80.3941,80.4115,80.3679,80.3941,6462.0
2017-11-17 13:45:00,92.17,92.22,92.16,92.21,6987.0,80.3941,80.4377,80.3853,80.4289,6987.0
2017-11-17 13:50:00,92.23,92.23,92.17,92.18,7681.0,80.4464,80.4464,80.3941,80.4028,7681.0
2017-11-17 13:55:00,92.21,92.21,92.17,92.19,7400.0,80.4289,80.4289,80.3941,80.4115,7400.0
2017-11-17 14:00:00,92.18,92.28,92.18,92.27,11604.0,80.4028,80.49,80.4028,80.4813,11604.0
2017-11-17 14:05:00,92.26,92.32,92.25,92.3,7169.0,80.4726,80.5249,80.4638,80.5075,7169.0
2017-11-17 14:10:00,92.31,92.32,92.28,92.3,4000.0,80.5162,80.5249,80.49,80.5075,4000.0
2017-11-17 14:15:00,92.3,92.32,92.22,92.25,17159.0,80.5075,80.5249,80.4377,80.4638,17159.0
2017-11-17 14:20:00,92.26,92.32,92.24,92.26,9604.0,80.4726,80.5249,80.4551,80.4726,9604.0
2017-11-17 14:25:00,92.27,92.29,92.25,92.25,7811.0,80.4813,80.4987,80.4638,80.4638,7811.0
2017-11-17 14:30:00,92.25,92.25,92.22,92.25,9510.0,80.4638,80.4638,80.4377,80.4638,9510.0
2017-11-17 14:35:00,92.24,92.25,92.21,92.23,6459.0,80.4551,80.4638,80.4289,80.4464,6459.0
2017-11-17 14:40:00,92.24,92.28,92.24,92.26,6721.0,80.4551,80.49,80.4551,80.4726,6721.0
2017-11-17 14:45:00,92.27,92.29,92.26,92.29,900.0,80.4813,80.4987,80.4726,80.4987,900.0
2017-11-17 14:50:00,92.29,92.32,92.25,92.31,14920.0,80.4987,80.5249,80.4638,80.5162,14920.0
2017-11-17 14:55:00,92.32,92.34,92.29,92.31,8797.0,80.5249,80.5423,80.4987,80.5162,8797.0
2017-11-17 15:00:00,92.3,92.32,92.28,92.31,8869.0,80.5075,80.5249,80.49,80.5162,8869.0
2017-11-17 15:05:00,92.3,92.33,92.29,92.29,12976.0,80.5075,80.5336,80.4987,80.4987,12976.0
2017-11-17 15:10:00,92.3,92.31,92.29,92.31,7392.0,80.5075,80.5162,80.4987,80.5162,7392.0
2017-11-17 15:15:00,92.31,92.32,92.26,92.32,11654.0,80.5162,80.5249,80.4726,80.5249,11654.0
2017-11-17 15:20:00,92.31,92.32,92.3,92.32,9406.0,80.5162,80.5249,80.5075,80.5249,9406.0
2017-11-17 15:25:00,92.32,92.34,92.3,92.34,14171.0,80.5249,80.5423,80.5075,80.5423,14171.0
2017-11-17 15:30:00,92.34,92.34,92.26,92.26,22263.0,80.5423,80.5423,80.4726,80.4726,22263.0
2017-11-17 15:35:00,92.27,92.29,92.24,92.29,11434.0,80.4813,80.4987,80.4551,80.4987,11434.0
2017-11-17 15:40:00,92.28,92.29,92.18,92.18,20164.0,80.49,80.4987,80.4028,80.4028,20164.0
2017-11-17 15:45:00,92.18,92.18,92.06,92.11,46030.0,80.4028,80.4028,80.2981,80.3417,46030.0
2017-11-17 15:50:00,92.11,92.15,92.1,92.11,38851.0,80.3417,80.3766,80.333,80.3417,38851.0
2017-11-17 15:55:00,92.12,92.15,92.05,92.06,111689.0,80.3504,80.3766,80.2894,80.2981,111689.0
2017-11-20 09:30:00,92.39,92.45,92.2,92.3,12623.0,80.586,80.6383,80.4202,80.5075,12623.0
2017-11-20 09:35:00,92.26,92.4,92.26,92.4,6200.0,80.4726,80.5947,80.4726,80.5947,6200.0
2017-11-20 09:40:00,92.39,92.51,92.38,92.44,3231.0,80.586,80.6906,80.5772,80.6296,3231.0
2017-11-20 09:45:00,92.45,92.59,92.45,92.48,14467.0,80.6383,80.7604,80.6383,80.6645,14467.0
2017-11-20 09:50:00,92.48,92.48,92.31,92.39,11066.0,80.6645,80.6645,80.5162,80.586,11066.0
2017-11-20 09:55:00,92.42,92.55,92.37,92.47,12125.0,80.6121,80.7255,80.5685,80.6557,12125.0
2017-11-20 10:00:00,92.48,92.54,92.45,92.46,4766.0,80.6645,80.7168,80.6383,80.647,4766.0
2017-11-20 10:05:00,92.45,92.45,92.29,92.34,3200.0,80.6383,80.6383,80.4987,80.5423,3200.0
2017-11-20 10:10:00,92.32,92.32,92.24,92.27,6559.0,80.5249,80.5249,80.4551,80.4813,6559.0
2017-11-20 10:15:00,92.31,92.42,92.31,92.38,6061.0,80.5162,80.6121,80.5162,80.5772,6061.0
2017-11-20 10:20:00,92.4,92.45,92.37,92.39,6849.0,80.5947,80.6383,80.5685,80.586,6849.0
2017-11-20 10:25:00,92.4,92.41,92.28,92.3,5840.0,80.5947,80.6034,80.49,80.5075,5840.0
2017-11-20 10:30:00,92.33,92.42,92.32,92.4,3600.0,80.5336,80.6121,80.5249,80.5947,3600.0
2017-11-20 10:35:00,92.43,92.47,92.4,92.47,4585.0,80.6208,80.6557,80.5947,80.6557,4585.0
2017-11-20 10:40:00,92.43,92.47,92.42,92.42,4015.0,80.6208,80.6557,80.6121,80.6121,4015.0
2017-11-20 10:45:00,92.42,92.47,92.42,92.45,4200.0,80.6121,80.6557,80.6121,80.6383,4200.0
2017-11-20 10:50:00,92.44,92.44,92.34,92.35,7597.0,80.6296,80.6296,80.5423,80.5511,7597.0
2017-11-20 10:55:00,92.37,92.39,92.3,92.33,3913.0,80.5685,80.586,80.5075,80.5336,3913.0
2017-11-20 11:00:00,92.31,92.38,92.3,92.37,6633.0,80.5162,80.5772,80.5075,80.5685,6633.0
2017-11-20 11:05:00,92.37,92.37,92.33,92.37,8442.0,80.5685,80.5685,80.5336,80.5685,8442.0
2017-11-20 11:10:00,92.37,92.38,92.34,92.35,8479.0,80.5685,80.5772,80.5423,80.5511,8479.0
2017-11-20 11:15:00,92.33,92.36,92.28,92.28,6448.0,80.5336,80.5598,80.49,80.49,6448.0
2017-11-20 11:20:00,92.29,92.32,92.28,92.29,5900.0,80.4987,80.5249,80.49,80.4987,5900.0
2017-11-20 11:25:00,92.32,92.33,92.3,92.32,9501.0,80.5249,80.5336,80.5075,80.5249,9501.0
2017-11-20 11:30:00,92.33,92.35,92.32,92.32,7381.0,80.5336,80.5511,80.5249,80.5249,7381.0
2017-11-20 11:35:00,92.33,92.39,92.33,92.38,5796.0,80.5336,80.586,80.5336,80.5772,5796.0
2017-11-20 11:40:00,92.39,92.42,92.38,92.41,3516.0,80.586,80.6121,80.5772,80.6034,3516.0
2017-11-20 11:45:00,92.41,92.41,92.33,92.33,9044.0,80.6034,80.6034,80.5336,80.5336,9044.0
2017-11-20 11:50:00,92.33,92.33,92.32,92.32,5099.0,80.5336,80.5336,80.5249,80.5249,5099.0
2017-11-20 11:55:00,92.33,92.33,92.21,92.24,14576.0,80.5336,80.5336,80.4289,80.4551,14576.0
2017-11-20 12:00:00,92.2,92.28,92.2,92.28,3460.0,80.4202,80.49,80.4202,80.49,3460.0
2017-11-20 12:05:00,92.27,92.28,92.25,92.25,4199.0,80.4813,80.49,80.4638,80.4638,4199.0
2017-11-20 12:10:00,92.26,92.27,92.24,92.26,4753.0,80.4726,80.4813,80.4551,80.4726,4753.0
2017-11-20 12:15:00,92.27,92.32,92.24,92.24,9896.0,80.4813,80.5249,80.4551,80.4551,9896.0
2017-11-20 12:20:00,92.26,92.26,92.2,92.23,7004.0,80.4726,80.4726,80.4202,80.4464,7004.0
2017-11-20 12:25:00,92.23,92.24,92.22,92.23,2745.0,80.4464,80.4551,80.4377,80.4464,2745.0
2017-11-20 12:30:00,92.22,92.26,92.22,92.26,2886.0,80.4377,80.4726,80.4377,80.4726,2886.0
2017-11-20 12:35:00,92.26,92.28,92.24,92.24,9466.0,80.4726,80.49,80.4551,80.4551,9466.0
2017-11-20 12:40:00,92.25,92.29,92.25,92.29,2790.0,80.4638,80.4987,80.4638,80.4987,2790.0
2017-11-20 12:45:00,92.28,92.3,92.27,92.3,4026.0,80.49,80.5075,80.4813,80.5075,4026.0
2017-11-20 12:50:00,92.3,92.32,92.3,92.3,3514.0,80.5075,80.5249,80.5075,80.5075,3514.0
2017-11-20 12:55:00,92.29,92.31,92.25,92.28,11607.0,80.4987,80.5162,80.4638,80.49,11607.0
2017-11-20 13:00:00,92.28,92.29,92.28,92.29,1012.0,80.49,80.4987,80.49,80.4987,1012.0
2017-11-20 13:05:00,92.29,92.33,92.28,92.32,6355.0,80.4987,80.5336,80.49,80.5249,6355.0
2017-11-20 13:10:00,92.32,92.32,92.28,92.28,4843.0,80.5249,80.5249,80.49,80.49,4843.0
2017-11-20 13:15:00,92.29,92.32,92.29,92.31,4235.0,80.4987,80.5249,80.4987,80.5162,4235.0
2017-11-20 13:20:00,92.3,92.35,92.3,92.35,4999.0,80.5075,80.5511,80.5075,80.5511,4999.0
2017-11-20 13:25:00,92.34,92.35,92.29,92.29,5734.0,80.5423,80.5511,80.4987,80.4987,5734.0
2017-11-20 13:30:00,92.31,92.31,92.26,92.28,8348.0,80.5162,80.5162,80.4726,80.49,8348.0
2017-11-20 13:35:00,92.29,92.29,92.26,92.28,2171.0,80.4987,80.4987,80.4726,80.49,2171.0
2017-11-20 13:40:00,92.27,92.27,92.25,92.25,2298.0,80.4813,80.4813,80.4638,80.4638,2298.0
2017-11-20 13:45:00,92.26,92.27,92.23,92.23,4361.0,80.4726,80.4813,80.4464,80.4464,4361.0
2017-11-20 13:50:00,92.24,92.24,92.21,92.21,6306.0,80.4551,80.4551,80.4289,80.4289,6306.0
2017-11-20 13:55:00,92.21,92.23,92.19,92.19,7600.0,80.4289,80.4464,80.4115,80.4115,7600.0
2017-11-20 14:00:00,92.2,92.2,92.12,92.13,11256.0,80.4202,80.4202,80.3504,80.3592,11256.0
2017-11-20 14:05:00,92.13,92.13,92.06,92.13,8484.0,80.3592,80.3592,80.2981,80.3592,8484.0
2017-11-20 14:10:00,92.12,92.12,92.08,92.12,4604.0,80.3504,80.3504,80.3156,80.3504,4604.0
2017-11-20 14:15:00,92.11,92.12,92.03,92.03,15414.0,80.3417,80.3504,80.2719,80.2719,15414.0
2017-11-20 14:20:00,92.04,92.09,92.03,92.08,10566.0,80.2807,80.3243,80.2719,80.3156,10566.0
2017-11-20 14:25:00,92.08,92.09,92.06,92.07,7929.0,80.3156,80.3243,80.2981,80.3068,7929.0
2017-11-20 14:30:00,92.07,92.09,92.0,92.02,12682.0,80.3068,80.3243,80.2458,80.2632,12682.0
2017-11-20 14:35:00,92.02,92.05,91.99,92.05,10138.0,80.2632,80.2894,80.2371,80.2894,10138.0
2017-11-20 14:40:00,92.04,92.07,92.04,92.06,3000.0,80.2807,80.3068,80.2807,80.2981,3000.0
2017-11-20 14:45:00,92.06,92.07,91.96,91.99,13637.0,80.2981,80.3068,80.2109,80.2371,13637.0
2017-11-20 14:50:00,91.99,92.04,91.99,92.03,5552.0,80.2371,80.2807,80.2371,80.2719,5552.0
2017-11-20 14:55:00,92.03,92.06,91.96,91.98,14348.0,80.2719,80.2981,80.2109,80.2283,14348.0
2017-11-20 15:00:00,91.99,92.02,91.93,91.93,20418.0,80.2371,80.2632,80.1847,80.1847,20418.0
2017-11-20 15:05:00,91.94,92.04,91.94,92.03,19055.0,80.1934,80.2807,80.1934,80.2719,19055.0
2017-11-20 15:10:00,92.04,92.04,91.92,91.94,15951.0,80.2807,80.2807,80.176,80.1934,15951.0
2017-11-20 15:15:00,91.94,91.96,91.88,91.88,13249.0,80.1934,80.2109,80.1411,80.1411,13249.0
2017-11-20 15:20:00,91.87,91.9,91.84,91.87,9945.0,80.1324,80.1586,80.1062,80.1324,9945.0
2017-11-20 15:25:00,91.88,91.95,91.88,91.94,10289.0,80.1411,80.2022,80.1411,80.1934,10289.0
2017-11-20 15:30:00,91.95,91.96,91.82,91.84,17198.0,80.2022,80.2109,80.0888,80.1062,17198.0
2017-11-20 15:35:00,91.84,91.85,91.8,91.82,16629.0,80.1062,80.1149,80.0713,80.0888,16629.0
2017-11-20 15:40:00,91.82,91.89,91.82,91.84,14523.0,80.0888,80.1498,80.0888,80.1062,14523.0
2017-11-20 15:45:00,91.82,91.88,91.79,91.88,21547.0,80.0888,80.1411,80.0626,80.1411,21547.0
2017-11-20 15:50:00,91.88,91.9,91.85,91.89,26855.0,80.1411,80.1586,80.1149,80.1498,26855.0
2017-11-20 15:55:00,91.88,91.96,91.88,91.95,72984.0,80.1411,80.2109,80.1411,80.2022,72984.0
2017-11-21 09:30:00,92.14,92.25,92.03,92.24,8884.0,80.3679,80.4638,80.2719,80.4551,8884.0
2017-11-21 09:35:00,92.24,92.25,91.95,91.99,12587.0,80.4551,80.4638,80.2022,80.2371,12587.0
2017-11-21 09:40:00,92.03,92.04,91.91,92.04,5969.0,80.2719,80.2807,80.1673,80.2807,5969.0
2017-11-21 09:45:00,92.05,92.13,92.03,92.09,6877.0,80.2894,80.3592,80.2719,80.3243,6877.0
2017-11-21 09:50:00,92.11,92.15,92.06,92.13,5332.0,80.3417,80.3766,80.2981,80.3592,5332.0
2017-11-21 09:55:00,92.11,92.12,92.03,92.09,6158.0,80.3417,80.3504,80.2719,80.3243,6158.0
2017-11-21 10:00:00,92.09,92.12,92.04,92.11,10208.0,80.3243,80.3504,80.2807,80.3417,10208.0
2017-11-21 10:05:00,92.13,92.13,92.05,92.07,7834.0,80.3592,80.3592,80.2894,80.3068,7834.0
2017-11-21 10:10:00,92.06,92.14,92.04,92.14,9115.0,80.2981,80.3679,80.2807,80.3679,9115.0
2017-11-21 10:15:00,92.15,92.19,92.14,92.14,4788.0,80.3766,80.4115,80.3679,80.3679,4788.0
2017-11-21 10:20:00,92.15,92.15,91.96,91.98,14648.0,80.3766,80.3766,80.2109,80.2283,14648.0
2017-11-21 10:25:00,91.96,91.99,91.93,91.97,4818.0,80.2109,80.2371,80.1847,80.2196,4818.0
2017-11-21 10:30:00,91.97,92.0,91.93,91.97,7421.0,80.2196,80.2458,80.1847,80.2196,7421.0
2017-11-21 10:35:00,91.94,91.97,91.91,91.94,9600.0,80.1934,80.2196,80.1673,80.1934,9600.0
2017-11-21 10:40:00,91.93,91.98,91.93,91.98,12311.0,80.1847,80.2283,80.1847,80.2283,12311.0
2017-11-21 10:45:00,91.98,92.03,91.95,92.0,10720.0,80.2283,80.2719,80.2022,80.2458,10720.0
2017-11-21 10:50:00,91.99,91.99,91.95,91.99,7340.0,80.2371,80.2371,80.2022,80.2371,7340.0
2017-11-21 10:55:00,91.98,91.99,91.87,91.89,4975.0,80.2283,80.2371,80.1324,80.1498,4975.0
2017-11-21 11:00:00,91.89,91.98,91.83,91.91,15098.0,80.1498,80.2283,80.0975,80.1673,15098.0
2017-11-21 11:05:00,91.92,91.92,91.84,91.84,14848.0,80.176,80.176,80.1062,80.1062,14848.0
2017-11-21 11:10:00,91.84,91.95,91.81,91.9,13844.0,80.1062,80.2022,80.0801,80.1586,13844.0
2017-11-21 11:15:00,91.92,91.92,91.89,91.91,2900.0,80.176,80.176,80.1498,80.1673,2900.0
2017-11-21 11:20:00,91.91,91.94,91.85,91.88,17905.0,80.1673,80.1934,80.1149,80.1411,17905.0
2017-11-21 11:25:00,91.88,91.88,91.79,91.79,9467.0,80.1411,80.1411,80.0626,80.0626,9467.0
2017-11-21 11:30:00,91.79,91.79,91.72,91.76,14518.0,80.0626,80.0626,80.0016,80.0364,14518.0
2017-11-21 11:35:00,91.76,91.78,91.67,91.69,17681.0,80.0364,80.0539,79.9579,79.9754,17681.0
2017-11-21 11:40:00,91.69,91.73,91.65,91.71,20272.0,79.9754,80.0103,79.9405,79.9928,20272.0
2017-11-21 11:45:00,91.71,91.72,91.62,91.66,24090.0,79.9928,80.0016,79.9143,79.9492,24090.0
2017-11-21 11:50:00,91.66,91.72,91.64,91.72,17747.0,79.9492,80.0016,79.9318,80.0016,17747.0
2017-11-21 11:55:00,91.73,91.75,91.64,91.64,6075.0,80.0103,80.0277,79.9318,79.9318,6075.0
2017-11-21 12:00:00,91.65,91.74,91.62,91.67,40767.0,79.9405,80.019,79.9143,79.9579,40767.0
2017-11-21 12:05:00,91.7,91.72,91.64,91.64,50057.0,79.9841,80.0016,79.9318,79.9318,50057.0
2017-11-21 12:10:00,91.63,91.71,91.62,91.67,32697.0,79.9231,79.9928,79.9143,79.9579,32697.0
2017-11-21 12:15:00,91.69,91.71,91.62,91.66,23783.0,79.9754,79.9928,79.9143,79.9492,23783.0
2017-11-21 12:20:00,91.66,91.67,91.62,91.67,5086.0,79.9492,79.9579,79.9143,79.9579,5086.0
2017-11-21 12:25:00,91.66,91.67,91.62,91.67,8389.0,79.9492,79.9579,79.9143,79.9579,8389.0
2017-11-21 12:30:00,91.69,91.73,91.65,91.68,25809.0,79.9754,80.0103,79.9405,79.9667,25809.0
2017-11-21 12:35:00,91.67,91.71,91.64,91.69,30956.0,79.9579,79.9928,79.9318,79.9754,30956.0
2017-11-21 12:40:00,91.68,91.69,91.65,91.67,19933.0,79.9667,79.9754,79.9405,79.9579,19933.0
2017-11-21 12:45:00,91.68,91.69,91.65,91.67,21004.0,79.9667,79.9754,79.9405,79.9579,21004.0
2017-11-21 12:50:00,91.66,91.66,91.61,91.64,15505.0,79.9492,79.9492,79.9056,79.9318,15505.0
2017-11-21 12:55:00,91.64,91.69,91.63,91.67,15113.0,79.9318,79.9754,79.9231,79.9579,15113.0
2017-11-21 13:00:00,91.67,91.76,91.64,91.69,60428.0,79.9579,80.0364,79.9318,79.9754,60428.0
2017-11-21 13:05:00,91.67,91.67,91.6,91.65,16720.0,79.9579,79.9579,79.8969,79.9405,16720.0
2017-11-21 13:10:00,91.64,91.64,91.59,91.63,8160.0,79.9318,79.9318,79.8882,79.9231,8160.0
2017-11-21 13:15:00,91.62,91.66,91.57,91.66,11078.0,79.9143,79.9492,79.8707,79.9492,11078.0
2017-11-21 13:20:00,91.66,91.68,91.62,91.65,11605.0,79.9492,79.9667,79.9143,79.9405,11605.0
2017-11-21 13:25:00,91.65,91.67,91.64,91.66,13732.0,79.9405,79.9579,79.9318,79.9492,13732.0
2017-11-21 13:30:00,91.67,91.68,91.65,91.66,15330.0,79.9579,79.9667,79.9405,79.9492,15330.0
2017-11-21 13:35:00,91.66,91.68,91.64,91.66,15350.0,79.9492,79.9667,79.9318,79.9492,15350.0
2017-11-21 13:40:00,91.67,91.67,91.64,91.64,7016.0,79.9579,79.9579,79.9318,79.9318,7016.0
2017-11-21 13:45:00,91.64,91.72,91.64,91.65,51189.0,79.9318,80.0016,79.9318,79.9405,51189.0
2017-11-21 13:50:00,91.65,91.68,91.61,91.66,15388.0,79.9405,79.9667,79.9056,79.9492,15388.0
2017-11-21 13:55:00,91.65,91.67,91.63,91.64,5085.0,79.9405,79.9579,79.9231,79.9318,5085.0
2017-11-21 14:00:00,91.63,91.64,91.6,91.62,9426.0,79.9231,79.9318,79.8969,79.9143,9426.0
2017-11-21 14:05:00,91.63,91.68,91.63,91.68,22787.0,79.9231,79.9667,79.9231,79.9667,22787.0
2017-11-21 14:10:00,91.68,91.98,91.68,91.96,36164.0,79.9667,80.2283,79.9667,80.2109,36164.0
2017-11-21 14:15:00,91.98,92.01,91.89,91.95,23456.0,80.2283,80.2545,80.1498,80.2022,23456.0
2017-11-21 14:20:00,91.94,91.99,91.91,91.98,12634.0,80.1934,80.2371,80.1673,80.2283,12634.0
2017-11-21 14:25:00,91.99,91.99,91.84,91.85,24785.0,80.2371,80.2371,80.1062,80.1149,24785.0
2017-11-21 14:30:00,91.85,91.87,91.77,91.8,9508.0,80.1149,80.1324,80.0452,80.0713,9508.0
2017-11-21 14:35:00,91.81,91.82,91.78,91.8,7957.0,80.0801,80.0888,80.0539,80.0713,7957.0
2017-11-21 14:40:00,91.78,91.82,91.78,91.82,6070.0,80.0539,80.0888,80.0539,80.0888,6070.0
2017-11-21 14:45:00,91.81,91.82,91.78,91.78,10122.0,80.0801,80.0888,80.0539,80.0539,10122.0
2017-11-21 14:50:00,91.78,91.78,91.74,91.75,10766.0,80.0539,80.0539,80.019,80.0277,10766.0
2017-11-21 14:55:00,91.75,91.76,91.7,91.72,8622.0,80.0277,80.0364,79.9841,80.0016,8622.0
2017-11-21 15:00:00,91.71,91.73,91.69,91.69,12483.0,79.9928,80.0103,79.9754,79.9754,12483.0
2017-11-21 15:05:00,91.71,91.76,91.7,91.7,15675.0,79.9928,80.0364,79.9841,79.9841,15675.0
2017-11-21 15:10:00,91.69,91.75,91.69,91.72,16221.0,79.9754,80.0277,79.9754,80.0016,16221.0
2017-11-21 15:15:00,91.72,91.72,91.69,91.7,10050.0,80.0016,80.0016,79.9754,79.9841,10050.0
2017-11-21 15:20:00,91.71,91.72,91.67,91.68,12104.0,79.9928,80.0016,79.9579,79.9667,12104.0
2017-11-21 15:25:00,91.67,91.73,91.67,91.71,16040.0,79.9579,80.0103,79.9579,79.9928,16040.0
2017-11-21 15:30:00,91.7,91.72,91.69,91.69,17865.0,79.9841,80.0016,79.9754,79.9754,17865.0
2017-11-21 15:35:00,91.68,91.69,91.62,91.62,19326.0,79.9667,79.9754,79.9143,79.9143,19326.0
2017-11-21 15:40:00,91.63,91.63,91.6,91.62,36157.0,79.9231,79.9231,79.8969,79.9143,36157.0
2017-11-21 15:45:00,91.62,91.72,91.62,91.7,45539.0,79.9143,80.0016,79.9143,79.9841,45539.0
2017-11-21 15:50:00,91.7,91.73,91.65,91.73,48756.0,79.9841,80.0103,79.9405,80.0103,48756.0
2017-11-21 15:55:00,91.73,91.77,91.68,91.74,138740.0,80.0103,80.0452,79.9667,80.019,138740.0
2017-11-22 09:30:00,91.59,91.81,91.51,91.56,9793.0,79.8882,80.0801,79.8184,79.862,9793.0
2017-11-22 09:35:00,91.66,91.66,91.33,91.48,5928.0,79.9492,79.9492,79.6614,79.7922,5928.0
2017-11-22 09:40:00,91.46,91.52,91.4,91.47,3720.0,79.7748,79.8271,79.7224,79.7835,3720.0
2017-11-22 09:45:00,91.43,91.5,91.43,91.48,5114.0,79.7486,79.8097,79.7486,79.7922,5114.0
2017-11-22 09:50:00,91.48,91.61,91.43,91.61,5349.0,79.7922,79.9056,79.7486,79.9056,5349.0
2017-11-22 09:55:00,91.6,91.73,91.56,91.73,4500.0,79.8969,80.0103,79.862,80.0103,4500.0
2017-11-22 10:00:00,91.73,91.73,91.51,91.51,11422.0,80.0103,80.0103,79.8184,79.8184,11422.0
2017-11-22 10:05:00,91.52,91.58,91.5,91.52,7300.0,79.8271,79.8794,79.8097,79.8271,7300.0
2017-11-22 10:10:00,91.54,91.59,91.5,91.56,4772.0,79.8446,79.8882,79.8097,79.862,4772.0
2017-11-22 10:15:00,91.55,91.56,91.49,91.51,2877.0,79.8533,79.862,79.8009,79.8184,2877.0
2017-11-22 10:20:00,91.49,91.54,91.48,91.53,2468.0,79.8009,79.8446,79.7922,79.8358,2468.0
2017-11-22 10:25:00,91.54,91.55,91.45,91.45,4749.0,79.8446,79.8533,79.766,79.766,4749.0
2017-11-22 10:30:00,91.46,91.46,91.34,91.39,10041.0,79.7748,79.7748,79.6701,79.7137,10041.0
2017-11-22 10:35:00,91.39,91.6,91.39,91.55,6440.0,79.7137,79.8969,79.7137,79.8533,6440.0
2017-11-22 10:40:00,91.57,91.64,91.55,91.59,6418.0,79.8707,79.9318,79.8533,79.8882,6418.0
2017-11-22 10:45:00,91.57,91.67,91.55,91.65,5051.0,79.8707,79.9579,79.8533,79.9405,5051.0
2017-11-22 10:50:00,91.65,91.67,91.63,91.67,3677.0,79.9405,79.9579,79.9231,79.9579,3677.0
2017-11-22 10:55:00,91.7,91.73,91.69,91.7,5096.0,79.9841,80.0103,79.9754,79.9841,5096.0
2017-11-22 11:00:00,91.7,91.71,91.67,91.68,2700.0,79.9841,79.9928,79.9579,79.9667,2700.0
2017-11-22 11:05:00,91.67,91.7,91.64,91.64,26780.0,79.9579,79.9841,79.9318,79.9318,26780.0
2017-11-22 11:10:00,91.66,91.66,91.63,91.63,5410.0,79.9492,79.9492,79.9231,79.9231,5410.0
2017-11-22 11:15:00,91.64,91.64,91.57,91.58,5905.0,79.9318,79.9318,79.8707,79.8794,5905.0
2017-11-22 11:20:00,91.58,91.59,91.51,91.57,4524.0,79.8794,79.8882,79.8184,79.8707,4524.0
2017-11-22 11:25:00,91.57,91.61,91.54,91.55,4668.0,79.8707,79.9056,79.8446,79.8533,4668.0
2017-11-22 11:30:00,91.55,91.63,91.54,91.59,3419.0,79.8533,79.9231,79.8446,79.8882,3419.0
2017-11-22 11:35:00,91.58,91.58,91.53,91.53,5205.0,79.8794,79.8794,79.8358,79.8358,5205.0
2017-11-22 11:40:00,91.53,91.6,91.53,91.58,4195.0,79.8358,79.8969,79.8358,79.8794,4195.0
2017-11-22 11:45:00,91.58,91.58,91.52,91.53,6319.0,79.8794,79.8794,79.8271,79.8358,6319.0
2017-11-22 11:50:00,91.53,91.55,91.48,91.55,4749.0,79.8358,79.8533,79.7922,79.8533,4749.0
2017-11-22 11:55:00,91.53,91.53,91.5,91.52,3500.0,79.8358,79.8358,79.8097,79.8271,3500.0
2017-11-22 12:00:00,91.53,91.55,91.47,91.47,6075.0,79.8358,79.8533,79.7835,79.7835,6075.0
2017-11-22 12:05:00,91.48,91.48,91.43,91.43,3285.0,79.7922,79.7922,79.7486,79.7486,3285.0
2017-11-22 12:10:00,91.44,91.51,91.41,91.5,5402.0,79.7573,79.8184,79.7312,79.8097,5402.0
2017-11-22 12:15:00,91.49,91.5,91.46,91.47,3200.0,79.8009,79.8097,79.7748,79.7835,3200.0
2017-11-22 12:20:00,91.45,91.45,91.43,91.43,2120.0,79.766,79.766,79.7486,79.7486,2120.0
2017-11-22 12:25:00,91.44,91.47,91.44,91.45,4213.0,79.7573,79.7835,79.7573,79.766,4213.0
2017-11-22 12:30:00,91.47,91.5,91.46,91.49,3069.0,79.7835,79.8097,79.7748,79.8009,3069.0
2017-11-22 12:35:00,91.47,91.49,91.47,91.47,2763.0,79.7835,79.8009,79.7835,79.7835,2763.0
2017-11-22 12:40:00,91.48,91.48,91.46,91.48,2426.0,79.7922,79.7922,79.7748,79.7922,2426.0
2017-11-22 12:45:00,91.48,91.5,91.46,91.49,5400.0,79.7922,79.8097,79.7748,79.8009,5400.0
2017-11-22 12:50:00,91.48,91.48,91.43,91.43,3807.0,79.7922,79.7922,79.7486,79.7486,3807.0
2017-11-22 12:55:00,91.44,91.46,91.4,91.4,2687.0,79.7573,79.7748,79.7224,79.7224,2687.0
2017-11-22 13:00:00,91.4,91.43,91.4,91.42,9607.0,79.7224,79.7486,79.7224,79.7399,9607.0
2017-11-22 13:05:00,91.44,91.55,91.44,91.54,3816.0,79.7573,79.8533,79.7573,79.8446,3816.0
2017-11-22 13:10:00,91.54,91.57,91.53,91.55,2359.0,79.8446,79.8707,79.8358,79.8533,2359.0
2017-11-22 13:15:00,91.55,91.55,91.51,91.52,4536.0,79.8533,79.8533,79.8184,79.8271,4536.0
2017-11-22 13:20:00,91.53,91.55,91.5,91.52,4651.0,79.8358,79.8533,79.8097,79.8271,4651.0
2017-11-22 13:25:00,91.54,91.59,91.54,91.57,2600.0,79.8446,79.8882,79.8446,79.8707,2600.0
2017-11-22 13:30:00,91.55,91.57,91.54,91.56,1409.0,79.8533,79.8707,79.8446,79.862,1409.0
2017-11-22 13:35:00,91.56,91.62,91.56,91.59,4784.0,79.862,79.9143,79.862,79.8882,4784.0
2017-11-22 13:40:00,91.58,91.58,91.55,91.55,3153.0,79.8794,79.8794,79.8533,79.8533,3153.0
2017-11-22 13:45:00,91.55,91.57,91.53,91.57,5917.0,79.8533,79.8707,79.8358,79.8707,5917.0
2017-11-22 13:50:00,91.57,91.57,91.56,91.56,1900.0,79.8707,79.8707,79.862,79.862,1900.0
2017-11-22 13:55:00,91.55,91.57,91.54,91.55,4673.0,79.8533,79.8707,79.8446,79.8533,4673.0
2017-11-22 14:00:00,91.54,91.57,91.53,91.57,3011.0,79.8446,79.8707,79.8358,79.8707,3011.0
2017-11-22 14:05:00,91.59,91.59,91.53,91.56,6106.0,79.8882,79.8882,79.8358,79.862,6106.0
2017-11-22 14:10:00,91.56,91.61,91.52,91.55,11797.0,79.862,79.9056,79.8271,79.8533,11797.0
2017-11-22 14:15:00,91.56,91.57,91.52,91.52,4476.0,79.862,79.8707,79.8271,79.8271,4476.0
2017-11-22 14:20:00,91.53,91.54,91.45,91.45,6850.0,79.8358,79.8446,79.766,79.766,6850.0
2017-11-22 14:25:00,91.45,91.49,91.45,91.46,6819.0,79.766,79.8009,79.766,79.7748,6819.0
2017-11-22 14:30:00,91.47,91.51,91.46,91.48,6511.0,79.7835,79.8184,79.7748,79.7922,6511.0
2017-11-22 14:35:00,91.49,91.49,91.46,91.48,3898.0,79.8009,79.8009,79.7748,79.7922,3898.0
2017-11-22 14:40:00,91.47,91.48,91.39,91.42,15649.0,79.7835,79.7922,79.7137,79.7399,15649.0
2017-11-22 14:45:00,91.43,91.51,91.43,91.48,5711.0,79.7486,79.8184,79.7486,79.7922,5711.0
2017-11-22 14:50:00,91.47,91.53,91.45,91.52,5253.0,79.7835,79.8358,79.766,79.8271,5253.0
2017-11-22 14:55:00,91.53,91.6,91.51,91.56,5818.0,79.8358,79.8969,79.8184,79.862,5818.0
2017-11-22 15:00:00,91.56,91.56,91.51,91.53,5649.0,79.862,79.862,79.8184,79.8358,5649.0
2017-11-22 15:05:00,91.52,91.6,91.5,91.55,13810.0,79.8271,79.8969,79.8097,79.8533,13810.0
2017-11-22 15:10:00,91.56,91.61,91.56,91.61,3862.0,79.862,79.9056,79.862,79.9056,3862.0
2017-11-22 15:15:00,91.61,91.65,91.6,91.65,7916.0,79.9056,79.9405,79.8969,79.9405,7916.0
2017-11-22 15:20:00,91.67,91.67,91.63,91.64,6932.0,79.9579,79.9579,79.9231,79.9318,6932.0
2017-11-22 15:25:00,91.64,91.71,91.63,91.66,11322.0,79.9318,79.9928,79.9231,79.9492,11322.0
2017-11-22 15:30:00,91.65,91.65,91.59,91.6,15161.0,79.9405,79.9405,79.8882,79.8969,15161.0
2017-11-22 15:35:00,91.6,91.63,91.58,91.63,8800.0,79.8969,79.9231,79.8794,79.9231,8800.0
2017-11-22 15:40:00,91.63,91.63,91.62,91.62,8539.0,79.9231,79.9231,79.9143,79.9143,8539.0
2017-11-22 15:45:00,91.62,91.63,91.57,91.58,16498.0,79.9143,79.9231,79.8707,79.8794,16498.0
2017-11-22 15:50:00,91.58,91.63,91.57,91.62,20281.0,79.8794,79.9231,79.8707,79.9143,20281.0
2017-11-22 15:55:00,91.62,91.62,91.57,91.58,47905.0,79.9143,79.9143,79.8707,79.8794,47905.0
2017-11-24 09:30:00,91.59,91.72,91.49,91.72,12441.0,79.8882,80.0016,79.8009,80.0016,12441.0
2017-11-24 09:35:00,91.7,91.8,91.7,91.8,4170.0,79.9841,80.0713,79.9841,80.0713,4170.0
2017-11-24 09:40:00,91.82,91.84,91.73,91.75,9614.0,80.0888,80.1062,80.0103,80.0277,9614.0
2017-11-24 09:45:00,91.74,91.81,91.64,91.81,7923.0,80.019,80.0801,79.9318,80.0801,7923.0
2017-11-24 09:50:00,91.79,91.93,91.71,91.84,6045.0,80.0626,80.1847,79.9928,80.1062,6045.0
2017-11-24 09:55:00,91.94,91.95,91.6,91.72,9831.0,80.1934,80.2022,79.8969,80.0016,9831.0
2017-11-24 10:00:00,91.6,91.72,91.58,91.63,9166.0,79.8969,80.0016,79.8794,79.9231,9166.0
2017-11-24 10:05:00,91.64,91.68,91.59,91.59,3997.0,79.9318,79.9667,79.8882,79.8882,3997.0
2017-11-24 10:10:00,91.61,91.68,91.59,91.64,6714.0,79.9056,79.9667,79.8882,79.9318,6714.0
2017-11-24 10:15:00,91.63,91.66,91.61,91.64,4347.0,79.9231,79.9492,79.9056,79.9318,4347.0
2017-11-24 10:20:00,91.66,91.74,91.64,91.67,5700.0,79.9492,80.019,79.9318,79.9579,5700.0
2017-11-24 10:25:00,91.67,91.69,91.66,91.68,3900.0,79.9579,79.9754,79.9492,79.9667,3900.0
2017-11-24 10:30:00,91.68,91.71,91.66,91.7,5819.0,79.9667,79.9928,79.9492,79.9841,5819.0
2017-11-24 10:35:00,91.7,91.72,91.69,91.71,6437.0,79.9841,80.0016,79.9754,79.9928,6437.0
2017-11-24 10:40:00,91.72,91.77,91.6,91.67,17136.0,80.0016,80.0452,79.8969,79.9579,17136.0
2017-11-24 10:45:00,91.67,91.79,91.64,91.79,9973.0,79.9579,80.0626,79.9318,80.0626,9973.0
2017-11-24 10:50:00,91.78,91.8,91.67,91.77,8980.0,80.0539,80.0713,79.9579,80.0452,8980.0
2017-11-24 10:55:00,91.8,91.8,91.76,91.77,1600.0,80.0713,80.0713,80.0364,80.0452,1600.0
2017-11-24 11:00:00,91.75,91.8,91.75,91.77,5823.0,80.0277,80.0713,80.0277,80.0452,5823.0
2017-11-24 11:05:00,91.81,91.86,91.81,91.86,2076.0,80.0801,80.1237,80.0801,80.1237,2076.0
2017-11-24 11:10:00,91.86,91.88,91.84,91.87,3700.0,80.1237,80.1411,80.1062,80.1324,3700.0
2017-11-24 11:15:00,91.88,91.88,91.86,91.87,4978.0,80.1411,80.1411,80.1237,80.1324,4978.0
2017-11-24 11:20:00,91.88,91.9,91.8,91.82,8898.0,80.1411,80.1586,80.0713,80.0888,8898.0
2017-11-24 11:25:00,91.82,91.85,91.81,91.83,2676.0,80.0888,80.1149,80.0801,80.0975,2676.0
2017-11-24 11:30:00,91.83,91.86,91.83,91.84,4289.0,80.0975,80.1237,80.0975,80.1062,4289.0
2017-11-24 11:35:00,91.84,91.89,91.84,91.87,3401.0,80.1062,80.1498,80.1062,80.1324,3401.0
2017-11-24 11:40:00,91.87,91.9,91.83,91.86,3530.0,80.1324,80.1586,80.0975,80.1237,3530.0
2017-11-24 11:45:00,91.85,91.89,91.85,91.88,1826.0,80.1149,80.1498,80.1149,80.1411,1826.0
2017-11-24 11:50:00,91.89,91.89,91.85,91.88,3900.0,80.1498,80.1498,80.1149,80.1411,3900.0
2017-11-24 11:55:00,91.87,91.92,91.84,91.92,4596.0,80.1324,80.176,80.1062,80.176,4596.0
2017-11-24 12:00:00,91.92,91.99,91.92,91.97,8666.0,80.176,80.2371,80.176,80.2196,8666.0
2017-11-24 12:05:00,91.96,91.99,91.89,91.93,14945.0,80.2109,80.2371,80.1498,80.1847,14945.0
2017-11-24 12:10:00,91.93,91.93,91.92,91.93,6770.0,80.1847,80.1847,80.176,80.1847,6770.0
2017-11-24 12:15:00,91.93,91.93,91.92,91.93,7100.0,80.1847,80.1847,80.176,80.1847,7100.0
2017-11-24 12:20:00,91.93,91.98,91.91,91.98,9534.0,80.1847,80.2283,80.1673,80.2283,9534.0
2017-11-24 12:25:00,91.98,92.17,91.98,92.15,8860.0,80.2283,80.3941,80.2283,80.3766,8860.0
2017-11-24 12:30:00,92.15,92.17,92.13,92.15,7699.0,80.3766,80.3941,80.3592,80.3766,7699.0
2017-11-24 12:35:00,92.16,92.2,92.15,92.17,5940.0,80.3853,80.4202,80.3766,80.3941,5940.0
2017-11-24 12:40:00,92.18,92.18,92.14,92.17,10073.0,80.4028,80.4028,80.3679,80.3941,10073.0
2017-11-24 12:45:00,92.18,92.18,92.15,92.18,7485.0,80.4028,80.4028,80.3766,80.4028,7485.0
2017-11-24 12:50:00,92.18,92.19,92.14,92.15,12668.0,80.4028,80.4115,80.3679,80.3766,12668.0
2017-11-24 12:55:00,92.15,92.15,92.01,92.08,45400.0,80.3766,80.3766,80.2545,80.3156,45400.0
2017-11-27 09:30:00,92.34,92.37,91.99,92.1,8456.0,80.5423,80.5685,80.2371,80.333,8456.0
2017-11-27 09:35:00,92.15,92.23,92.13,92.17,2750.0,80.3766,80.4464,80.3592,80.3941,2750.0
2017-11-27 09:40:00,92.24,92.3,92.14,92.28,4584.0,80.4551,80.5075,80.3679,80.49,4584.0
2017-11-27 09:45:00,92.31,92.37,92.27,92.34,4633.0,80.5162,80.5685,80.4813,80.5423,4633.0
2017-11-27 09:50:00,92.35,92.35,92.11,92.11,5051.0,80.5511,80.5511,80.3417,80.3417,5051.0
2017-11-27 09:55:00,92.13,92.14,92.01,92.02,5468.0,80.3592,80.3679,80.2545,80.2632,5468.0
2017-11-27 10:00:00,92.02,92.11,92.02,92.11,5632.0,80.2632,80.3417,80.2632,80.3417,5632.0
2017-11-27 10:05:00,92.15,92.15,92.0,92.02,6199.0,80.3766,80.3766,80.2458,80.2632,6199.0
2017-11-27 10:10:00,92.03,92.06,91.98,91.99,5670.0,80.2719,80.2981,80.2283,80.2371,5670.0
2017-11-27 10:15:00,91.99,92.06,91.99,92.04,5874.0,80.2371,80.2981,80.2371,80.2807,5874.0
2017-11-27 10:20:00,92.04,92.1,92.04,92.09,5411.0,80.2807,80.333,80.2807,80.3243,5411.0
2017-11-27 10:25:00,92.08,92.09,92.05,92.05,4475.0,80.3156,80.3243,80.2894,80.2894,4475.0
2017-11-27 10:30:00,92.07,92.09,92.03,92.03,3460.0,80.3068,80.3243,80.2719,80.2719,3460.0
2017-11-27 10:35:00,92.05,92.07,91.97,91.99,6710.0,80.2894,80.3068,80.2196,80.2371,6710.0
2017-11-27 10:40:00,91.97,92.03,91.96,92.01,5130.0,80.2196,80.2719,80.2109,80.2545,5130.0
2017-11-27 10:45:00,92.0,92.05,91.97,91.99,6676.0,80.2458,80.2894,80.2196,80.2371,6676.0
2017-11-27 10:50:00,92.01,92.05,91.98,91.98,6446.0,80.2545,80.2894,80.2283,80.2283,6446.0
2017-11-27 10:55:00,91.97,92.01,91.96,91.98,7441.0,80.2196,80.2545,80.2109,80.2283,7441.0
2017-11-27 11:00:00,91.98,91.98,91.91,91.96,6200.0,80.2283,80.2283,80.1673,80.2109,6200.0
2017-11-27 11:05:00,91.97,91.97,91.89,91.89,7301.0,80.2196,80.2196,80.1498,80.1498,7301.0
2017-11-27 11:10:00,91.89,91.89,91.81,91.81,3400.0,80.1498,80.1498,80.0801,80.0801,3400.0
2017-11-27 11:15:00,91.8,91.81,91.66,91.66,7574.0,80.0713,80.0801,79.9492,79.9492,7574.0
2017-11-27 11:20:00,91.65,91.68,91.63,91.63,9750.0,79.9405,79.9667,79.9231,79.9231,9750.0
2017-11-27 11:25:00,91.63,91.67,91.61,91.63,8568.0,79.9231,79.9579,79.9056,79.9231,8568.0
2017-11-27 11:30:00,91.63,91.65,91.55,91.56,17139.0,79.9231,79.9405,79.8533,79.862,17139.0
2017-11-27 11:35:00,91.54,91.57,91.53,91.57,10714.0,79.8446,79.8707,79.8358,79.8707,10714.0
2017-11-27 11:40:00,91.58,91.69,91.58,91.68,7624.0,79.8794,79.9754,79.8794,79.9667,7624.0
2017-11-27 11:45:00,91.68,91.75,91.64,91.72,9614.0,79.9667,80.0277,79.9318,80.0016,9614.0
2017-11-27 11:50:00,91.73,91.78,91.71,91.76,6860.0,80.0103,80.0539,79.9928,80.0364,6860.0
2017-11-27 11:55:00,91.76,91.77,91.69,91.74,6705.0,80.0364,80.0452,79.9754,80.019,6705.0
2017-11-27 12:00:00,91.73,91.87,91.72,91.81,9104.0,80.0103,80.1324,80.0016,80.0801,9104.0
2017-11-27 12:05:00,91.81,91.89,91.81,91.87,2400.0,80.0801,80.1498,80.0801,80.1324,2400.0
2017-11-27 12:10:00,91.87,91.96,91.86,91.95,8719.0,80.1324,80.2109,80.1237,80.2022,8719.0
2017-11-27 12:15:00,91.94,91.96,91.92,91.94,2000.0,80.1934,80.2109,80.176,80.1934,2000.0
2017-11-27 12:20:00,91.94,92.01,91.93,91.97,5543.0,80.1934,80.2545,80.1847,80.2196,5543.0
2017-11-27 12:25:00,91.97,92.0,91.96,91.98,4124.0,80.2196,80.2458,80.2109,80.2283,4124.0
2017-11-27 12:30:00,92.0,92.0,91.95,91.96,4700.0,80.2458,80.2458,80.2022,80.2109,4700.0
2017-11-27 12:35:00,91.95,91.95,91.86,91.87,5935.0,80.2022,80.2022,80.1237,80.1324,5935.0
2017-11-27 12:40:00,91.88,91.88,91.83,91.83,6013.0,80.1411,80.1411,80.0975,80.0975,6013.0
2017-11-27 12:45:00,91.84,91.87,91.82,91.83,8426.0,80.1062,80.1324,80.0888,80.0975,8426.0
2017-11-27 12:50:00,91.83,91.92,91.82,91.92,3460.0,80.0975,80.176,80.0888,80.176,3460.0
2017-11-27 12:55:00,91.9,91.9,91.8,91.84,10828.0,80.1586,80.1586,80.0713,80.1062,10828.0
2017-11-27 13:00:00,91.84,91.86,91.77,91.81,23652.0,80.1062,80.1237,80.0452,80.0801,23652.0
2017-11-27 13:05:00,91.8,91.82,91.77,91.78,10102.0,80.0713,80.0888,80.0452,80.0539,10102.0
2017-11-27 13:10:00,91.78,91.79,91.71,91.72,20123.0,80.0539,80.0626,79.9928,80.0016,20123.0
2017-11-27 13:15:00,91.72,91.82,91.71,91.81,7220.0,80.0016,80.0888,79.9928,80.0801,7220.0
2017-11-27 13:20:00,91.8,91.8,91.76,91.76,3112.0,80.0713,80.0713,80.0364,80.0364,3112.0
2017-11-27 13:25:00,91.76,91.82,91.74,91.8,4320.0,80.0364,80.0888,80.019,80.0713,4320.0
2017-11-27 13:30:00,91.82,91.83,91.82,91.83,1400.0,80.0888,80.0975,80.0888,80.0975,1400.0
2017-11-27 13:35:00,91.81,91.83,91.8,91.82,5143.0,80.0801,80.0975,80.0713,80.0888,5143.0
2017-11-27 13:40:00,91.82,91.85,91.79,91.83,11406.0,80.0888,80.1149,80.0626,80.0975,11406.0
2017-11-27 13:45:00,91.83,92.03,91.79,92.02,21895.0,80.0975,80.2719,80.0626,80.2632,21895.0
2017-11-27 13:50:00,92.0,92.04,91.99,92.01,5156.0,80.2458,80.2807,80.2371,80.2545,5156.0
2017-11-27 13:55:00,92.04,92.06,92.02,92.06,6370.0,80.2807,80.2981,80.2632,80.2981,6370.0
2017-11-27 14:00:00,92.05,92.07,91.99,91.99,9706.0,80.2894,80.3068,80.2371,80.2371,9706.0
2017-11-27 14:05:00,92.0,92.01,91.95,92.0,7570.0,80.2458,80.2545,80.2022,80.2458,7570.0
2017-11-27 14:10:00,92.0,92.01,91.95,91.98,6095.0,80.2458,80.2545,80.2022,80.2283,6095.0
2017-11-27 14:15:00,91.99,91.99,91.95,91.97,3959.0,80.2371,80.2371,80.2022,80.2196,3959.0
2017-11-27 14:20:00,91.99,91.99,91.91,91.92,9246.0,80.2371,80.2371,80.1673,80.176,9246.0
2017-11-27 14:25:00,91.92,91.95,91.9,91.94,10209.0,80.176,80.2022,80.1586,80.1934,10209.0
2017-11-27 14:30:00,91.93,91.95,91.92,91.92,6128.0,80.1847,80.2022,80.176,80.176,6128.0
2017-11-27 14:35:00,91.92,91.92,91.86,91.87,9815.0,80.176,80.176,80.1237,80.1324,9815.0
2017-11-27 14:40:00,91.86,91.89,91.8,91.86,11623.0,80.1237,80.1498,80.0713,80.1237,11623.0
2017-11-27 14:45:00,91.85,91.89,91.83,91.85,9819.0,80.1149,80.1498,80.0975,80.1149,9819.0
2017-11-27 14:50:00,91.85,91.85,91.79,91.81,12354.0,80.1149,80.1149,80.0626,80.0801,12354.0
2017-11-27 14:55:00,91.81,91.91,91.8,91.86,12258.0,80.0801,80.1673,80.0713,80.1237,12258.0
2017-11-27 15:00:00,91.87,91.95,91.86,91.93,10607.0,80.1324,80.2022,80.1237,80.1847,10607.0
2017-11-27 15:05:00,91.92,91.98,91.91,91.93,8808.0,80.176,80.2283,80.1673,80.1847,8808.0
2017-11-27 15:10:00,91.94,91.97,91.92,91.95,6020.0,80.1934,80.2196,80.176,80.2022,6020.0
2017-11-27 15:15:00,91.94,91.95,91.91,91.91,8289.0,80.1934,80.2022,80.1673,80.1673,8289.0
2017-11-27 15:20:00,91.91,91.96,91.89,91.95,8951.0,80.1673,80.2109,80.1498,80.2022,8951.0
2017-11-27 15:25:00,91.94,91.95,91.9,91.92,8902.0,80.1934,80.2022,80.1586,80.176,8902.0
2017-11-27 15:30:00,91.93,91.95,91.9,91.94,8545.0,80.1847,80.2022,80.1586,80.1934,8545.0
2017-11-27 15:35:00,91.95,91.97,91.92,91.95,11538.0,80.2022,80.2196,80.176,80.2022,11538.0
2017-11-27 15:40:00,91.95,91.96,91.93,91.93,10245.0,80.2022,80.2109,80.1847,80.1847,10245.0
2017-11-27 15:45:00,91.93,91.98,91.93,91.98,19007.0,80.1847,80.2283,80.1847,80.2283,19007.0
2017-11-27 15:50:00,91.99,92.0,91.97,91.98,24772.0,80.2371,80.2458,80.2196,80.2283,24772.0
2017-11-27 15:55:00,91.97,92.01,91.94,91.96,82188.0,80.2196,80.2545,80.1934,80.2109,82188.0
2017-11-28 09:30:00,92.0,92.25,91.92,92.18,21282.0,80.2458,80.4638,80.176,80.4028,21282.0
2017-11-28 09:35:00,92.24,92.48,92.2,92.44,1768.0,80.4551,80.6645,80.4202,80.6296,1768.0
2017-11-28 09:40:00,92.42,92.51,92.39,92.51,4710.0,80.6121,80.6906,80.586,80.6906,4710.0
2017-11-28 09:45:00,92.48,92.54,92.36,92.43,31400.0,80.6645,80.7168,80.5598,80.6208,31400.0
2017-11-28 09:50:00,92.45,92.52,92.41,92.42,11402.0,80.6383,80.6993,80.6034,80.6121,11402.0
2017-11-28 09:55:00,92.42,92.47,92.39,92.45,9841.0,80.6121,80.6557,80.586,80.6383,9841.0
2017-11-28 10:00:00,92.45,92.47,92.37,92.39,7620.0,80.6383,80.6557,80.5685,80.586,7620.0
2017-11-28 10:05:00,92.39,92.4,92.35,92.37,2725.0,80.586,80.5947,80.5511,80.5685,2725.0
2017-11-28 10:10:00,92.35,92.39,92.34,92.37,3900.0,80.5511,80.586,80.5423,80.5685,3900.0
2017-11-28 10:15:00,92.36,92.38,92.32,92.32,5134.0,80.5598,80.5772,80.5249,80.5249,5134.0
2017-11-28 10:20:00,92.33,92.37,92.31,92.31,3730.0,80.5336,80.5685,80.5162,80.5162,3730.0
2017-11-28 10:25:00,92.34,92.36,92.29,92.3,8108.0,80.5423,80.5598,80.4987,80.5075,8108.0
2017-11-28 10:30:00,92.32,92.34,92.28,92.28,3873.0,80.5249,80.5423,80.49,80.49,3873.0
2017-11-28 10:35:00,92.28,92.34,92.25,92.32,6152.0,80.49,80.5423,80.4638,80.5249,6152.0
2017-11-28 10:40:00,92.32,92.34,92.29,92.34,2700.0,80.5249,80.5423,80.4987,80.5423,2700.0
2017-11-28 10:45:00,92.34,92.38,92.33,92.33,5659.0,80.5423,80.5772,80.5336,80.5336,5659.0
2017-11-28 10:50:00,92.35,92.4,92.35,92.39,2944.0,80.5511,80.5947,80.5511,80.586,2944.0
2017-11-28 10:55:00,92.39,92.4,92.36,92.37,3961.0,80.586,80.5947,80.5598,80.5685,3961.0
2017-11-28 11:00:00,92.37,92.4,92.35,92.36,2591.0,80.5685,80.5947,80.5511,80.5598,2591.0
2017-11-28 11:05:00,92.32,92.38,92.32,92.38,5331.0,80.5249,80.5772,80.5249,80.5772,5331.0
2017-11-28 11:10:00,92.36,92.37,92.34,92.34,3753.0,80.5598,80.5685,80.5423,80.5423,3753.0
2017-11-28 11:15:00,92.34,92.39,92.33,92.39,4560.0,80.5423,80.586,80.5336,80.586,4560.0
2017-11-28 11:20:00,92.39,92.39,92.33,92.33,3651.0,80.586,80.586,80.5336,80.5336,3651.0
2017-11-28 11:25:00,92.32,92.41,92.32,92.39,7877.0,80.5249,80.6034,80.5249,80.586,7877.0
2017-11-28 11:30:00,92.42,92.42,92.39,92.42,4730.0,80.6121,80.6121,80.586,80.6121,4730.0
2017-11-28 11:35:00,92.41,92.49,92.4,92.46,7337.0,80.6034,80.6732,80.5947,80.647,7337.0
2017-11-28 11:40:00,92.45,92.51,92.42,92.44,17748.0,80.6383,80.6906,80.6121,80.6296,17748.0
2017-11-28 11:45:00,92.42,92.51,92.42,92.49,8169.0,80.6121,80.6906,80.6121,80.6732,8169.0
2017-11-28 11:50:00,92.5,92.53,92.43,92.44,6111.0,80.6819,80.7081,80.6208,80.6296,6111.0
2017-11-28 11:55:00,92.44,92.55,92.44,92.53,6635.0,80.6296,80.7255,80.6296,80.7081,6635.0
2017-11-28 12:00:00,92.53,92.58,92.49,92.56,8306.0,80.7081,80.7517,80.6732,80.7342,8306.0
2017-11-28 12:05:00,92.59,92.66,92.57,92.66,10357.0,80.7604,80.8215,80.743,80.8215,10357.0
2017-11-28 12:10:00,92.66,92.72,92.63,92.72,7090.0,80.8215,80.8738,80.7953,80.8738,7090.0
2017-11-28 12:15:00,92.74,92.75,92.67,92.7,8096.0,80.8912,80.9,80.8302,80.8563,8096.0
2017-11-28 12:20:00,92.7,92.72,92.7,92.71,2307.0,80.8563,80.8738,80.8563,80.8651,2307.0
2017-11-28 12:25:00,92.71,92.73,92.7,92.71,3158.0,80.8651,80.8825,80.8563,80.8651,3158.0
2017-11-28 12:30:00,92.71,92.72,92.7,92.72,2500.0,80.8651,80.8738,80.8563,80.8738,2500.0
2017-11-28 12:35:00,92.71,92.71,92.66,92.67,5925.0,80.8651,80.8651,80.8215,80.8302,5925.0
2017-11-28 12:40:00,92.68,92.69,92.66,92.66,3963.0,80.8389,80.8476,80.8215,80.8215,3963.0
2017-11-28 12:45:00,92.66,92.67,92.65,92.66,2295.0,80.8215,80.8302,80.8127,80.8215,2295.0
2017-11-28 12:50:00,92.67,92.68,92.65,92.67,3220.0,80.8302,80.8389,80.8127,80.8302,3220.0
2017-11-28 12:55:00,92.67,92.72,92.67,92.7,7121.0,80.8302,80.8738,80.8302,80.8563,7121.0
2017-11-28 13:00:00,92.7,92.75,92.69,92.71,12989.0,80.8563,80.9,80.8476,80.8651,12989.0
2017-11-28 13:05:00,92.72,92.83,92.72,92.83,3552.0,80.8738,80.9697,80.8738,80.9697,3552.0
2017-11-28 13:10:00,92.83,92.84,92.75,92.77,7075.0,80.9697,80.9785,80.9,80.9174,7075.0
2017-11-28 13:15:00,92.78,92.83,92.73,92.83,8856.0,80.9261,80.9697,80.8825,80.9697,8856.0
2017-11-28 13:20:00,92.83,92.84,92.75,92.79,12822.0,80.9697,80.9785,80.9,80.9348,12822.0
2017-11-28 13:25:00,92.79,92.79,92.62,92.68,19721.0,80.9348,80.9348,80.7866,80.8389,19721.0
2017-11-28 13:30:00,92.72,92.75,92.69,92.73,2956.0,80.8738,80.9,80.8476,80.8825,2956.0
2017-11-28 13:35:00,92.7,92.72,92.65,92.65,3226.0,80.8563,80.8738,80.8127,80.8127,3226.0
2017-11-28 13:40:00,92.64,92.67,92.62,92.66,4661.0,80.804,80.8302,80.7866,80.8215,4661.0
2017-11-28 13:45:00,92.65,92.66,92.64,92.65,1600.0,80.8127,80.8215,80.804,80.8127,1600.0
2017-11-28 13:50:00,92.64,92.66,92.58,92.58,4930.0,80.804,80.8215,80.7517,80.7517,4930.0
2017-11-28 13:55:00,92.54,92.54,92.46,92.47,2200.0,80.7168,80.7168,80.647,80.6557,2200.0
2017-11-28 14:00:00,92.46,92.47,92.4,92.46,5084.0,80.647,80.6557,80.5947,80.647,5084.0
2017-11-28 14:05:00,92.47,92.52,92.44,92.52,5186.0,80.6557,80.6993,80.6296,80.6993,5186.0
2017-11-28 14:10:00,92.52,92.54,92.48,92.5,4495.0,80.6993,80.7168,80.6645,80.6819,4495.0
2017-11-28 14:15:00,92.52,92.54,92.5,92.53,4495.0,80.6993,80.7168,80.6819,80.7081,4495.0
2017-11-28 14:20:00,92.52,92.54,92.5,92.5,2236.0,80.6993,80.7168,80.6819,80.6819,2236.0
2017-11-28 14:25:00,92.49,92.56,92.49,92.53,6028.0,80.6732,80.7342,80.6732,80.7081,6028.0
2017-11-28 14:30:00,92.55,92.58,92.53,92.58,2992.0,80.7255,80.7517,80.7081,80.7517,2992.0
2017-11-28 14:35:00,92.58,92.63,92.58,92.6,7053.0,80.7517,80.7953,80.7517,80.7691,7053.0
2017-11-28 14:40:00,92.6,92.69,92.59,92.67,4467.0,80.7691,80.8476,80.7604,80.8302,4467.0
2017-11-28 14:45:00,92.68,92.69,92.63,92.64,4047.0,80.8389,80.8476,80.7953,80.804,4047.0
2017-11-28 14:50:00,92.66,92.66,92.62,92.65,5457.0,80.8215,80.8215,80.7866,80.8127,5457.0
2017-11-28 14:55:00,92.64,92.66,92.61,92.63,6206.0,80.804,80.8215,80.7778,80.7953,6206.0
2017-11-28 15:00:00,92.63,92.66,92.61,92.65,9590.0,80.7953,80.8215,80.7778,80.8127,9590.0
2017-11-28 15:05:00,92.65,92.71,92.63,92.66,13775.0,80.8127,80.8651,80.7953,80.8215,13775.0
2017-11-28 15:10:00,92.65,92.72,92.64,92.71,8000.0,80.8127,80.8738,80.804,80.8651,8000.0
2017-11-28 15:15:00,92.7,92.76,92.7,92.75,32121.0,80.8563,80.9087,80.8563,80.9,32121.0
2017-11-28 15:20:00,92.75,92.75,92.7,92.73,4431.0,80.9,80.9,80.8563,80.8825,4431.0
2017-11-28 15:25:00,92.71,92.71,92.6,92.63,8574.0,80.8651,80.8651,80.7691,80.7953,8574.0
2017-11-28 15:30:00,92.62,92.67,92.61,92.64,6128.0,80.7866,80.8302,80.7778,80.804,6128.0
2017-11-28 15:35:00,92.65,92.68,92.62,92.66,10182.0,80.8127,80.8389,80.7866,80.8215,10182.0
2017-11-28 15:40:00,92.65,92.71,92.65,92.71,10852.0,80.8127,80.8651,80.8127,80.8651,10852.0
2017-11-28 15:45:00,92.7,92.72,92.69,92.69,12246.0,80.8563,80.8738,80.8476,80.8476,12246.0
2017-11-28 15:50:00,92.69,92.72,92.69,92.71,15313.0,80.8476,80.8738,80.8476,80.8651,15313.0
2017-11-28 15:55:00,92.72,92.73,92.67,92.73,53808.0,80.8738,80.8825,80.8302,80.8825,53808.0
2017-11-29 09:30:00,93.03,93.03,92.6,92.62,28490.0,81.1442,81.1442,80.7691,80.7866,28490.0
2017-11-29 09:35:00,92.67,92.69,92.62,92.65,2031.0,80.8302,80.8476,80.7866,80.8127,2031.0
2017-11-29 09:40:00,92.61,92.67,92.28,92.29,8341.0,80.7778,80.8302,80.49,80.4987,8341.0
2017-11-29 09:45:00,92.36,92.4,92.15,92.36,11429.0,80.5598,80.5947,80.3766,80.5598,11429.0
2017-11-29 09:50:00,92.36,92.36,92.23,92.27,4688.0,80.5598,80.5598,80.4464,80.4813,4688.0
2017-11-29 09:55:00,92.27,92.34,92.22,92.25,7294.0,80.4813,80.5423,80.4377,80.4638,7294.0
2017-11-29 10:00:00,92.23,92.28,92.09,92.12,12383.0,80.4464,80.49,80.3243,80.3504,12383.0
2017-11-29 10:05:00,92.11,92.14,92.08,92.14,9995.0,80.3417,80.3679,80.3156,80.3679,9995.0
2017-11-29 10:10:00,92.14,92.29,92.14,92.25,13463.0,80.3679,80.4987,80.3679,80.4638,13463.0
2017-11-29 10:15:00,92.23,92.23,92.09,92.17,19691.0,80.4464,80.4464,80.3243,80.3941,19691.0
2017-11-29 10:20:00,92.18,92.18,92.0,92.01,7141.0,80.4028,80.4028,80.2458,80.2545,7141.0
2017-11-29 10:25:00,92.01,92.04,91.91,92.0,17300.0,80.2545,80.2807,80.1673,80.2458,17300.0
2017-11-29 10:30:00,92.03,92.23,91.94,92.23,15197.0,80.2719,80.4464,80.1934,80.4464,15197.0
2017-11-29 10:35:00,92.21,92.26,92.12,92.26,7760.0,80.4289,80.4726,80.3504,80.4726,7760.0
2017-11-29 10:40:00,92.26,92.29,92.2,92.26,10613.0,80.4726,80.4987,80.4202,80.4726,10613.0
2017-11-29 10:45:00,92.26,92.3,92.23,92.29,7367.0,80.4726,80.5075,80.4464,80.4987,7367.0
2017-11-29 10:50:00,92.31,92.33,92.21,92.28,9130.0,80.5162,80.5336,80.4289,80.49,9130.0
2017-11-29 10:55:00,92.29,92.31,92.2,92.25,9924.0,80.4987,80.5162,80.4202,80.4638,9924.0
2017-11-29 11:00:00,92.25,92.4,92.22,92.34,9021.0,80.4638,80.5947,80.4377,80.5423,9021.0
2017-11-29 11:05:00,92.34,92.38,92.26,92.3,11907.0,80.5423,80.5772,80.4726,80.5075,11907.0
2017-11-29 11:10:00,92.31,92.31,92.21,92.22,18156.0,80.5162,80.5162,80.4289,80.4377,18156.0
2017-11-29 11:15:00,92.22,92.28,92.15,92.25,8880.0,80.4377,80.49,80.3766,80.4638,8880.0
2017-11-29 11:20:00,92.27,92.31,92.2,92.22,7718.0,80.4813,80.5162,80.4202,80.4377,7718.0
2017-11-29 11:25:00,92.25,92.31,92.19,92.24,10140.0,80.4638,80.5162,80.4115,80.4551,10140.0
2017-11-29 11:30:00,92.24,92.28,92.22,92.25,8859.0,80.4551,80.49,80.4377,80.4638,8859.0
2017-11-29 11:35:00,92.25,92.33,92.24,92.28,11766.0,80.4638,80.5336,80.4551,80.49,11766.0
2017-11-29 11:40:00,92.28,92.3,92.24,92.27,12083.0,80.49,80.5075,80.4551,80.4813,12083.0
2017-11-29 11:45:00,92.27,92.36,92.22,92.36,26105.0,80.4813,80.5598,80.4377,80.5598,26105.0
2017-11-29 11:50:00,92.36,92.42,92.33,92.38,10330.0,80.5598,80.6121,80.5336,80.5772,10330.0
2017-11-29 11:55:00,92.37,92.45,92.36,92.45,6944.0,80.5685,80.6383,80.5598,80.6383,6944.0
2017-11-29 12:00:00,92.45,92.45,92.27,92.27,9324.0,80.6383,80.6383,80.4813,80.4813,9324.0
2017-11-29 12:05:00,92.27,92.35,92.24,92.34,6496.0,80.4813,80.5511,80.4551,80.5423,6496.0
2017-11-29 12:10:00,92.34,92.52,92.34,92.43,6662.0,80.5423,80.6993,80.5423,80.6208,6662.0
2017-11-29 12:15:00,92.4,92.56,92.4,92.56,5762.0,80.5947,80.7342,80.5947,80.7342,5762.0
2017-11-29 12:20:00,92.57,92.6,92.52,92.54,7063.0,80.743,80.7691,80.6993,80.7168,7063.0
2017-11-29 12:25:00,92.6,92.6,92.54,92.59,2801.0,80.7691,80.7691,80.7168,80.7604,2801.0
2017-11-29 12:30:00,92.58,92.59,92.53,92.57,4501.0,80.7517,80.7604,80.7081,80.743,4501.0
2017-11-29 12:35:00,92.59,92.64,92.57,92.64,6020.0,80.7604,80.804,80.743,80.804,6020.0
2017-11-29 12:40:00,92.63,92.7,92.63,92.69,7031.0,80.7953,80.8563,80.7953,80.8476,7031.0
2017-11-29 12:45:00,92.69,92.75,92.66,92.75,6138.0,80.8476,80.9,80.8215,80.9,6138.0
2017-11-29 12:50:00,92.73,92.75,92.66,92.73,15481.0,80.8825,80.9,80.8215,80.8825,15481.0
2017-11-29 12:55:00,92.72,92.72,92.66,92.66,5863.0,80.8738,80.8738,80.8215,80.8215,5863.0
2017-11-29 13:00:00,92.66,92.7,92.57,92.7,11336.0,80.8215,80.8563,80.743,80.8563,11336.0
2017-11-29 13:05:00,92.67,92.72,92.67,92.7,5876.0,80.8302,80.8738,80.8302,80.8563,5876.0
2017-11-29 13:10:00,92.7,92.71,92.69,92.7,1600.0,80.8563,80.8651,80.8476,80.8563,1600.0
2017-11-29 13:15:00,92.7,92.82,92.7,92.81,5631.0,80.8563,80.961,80.8563,80.9523,5631.0
2017-11-29 13:20:00,92.79,92.79,92.76,92.79,4781.0,80.9348,80.9348,80.9087,80.9348,4781.0
2017-11-29 13:25:00,92.84,92.84,92.8,92.8,1157.0,80.9785,80.9785,80.9436,80.9436,1157.0
2017-11-29 13:30:00,92.81,92.81,92.76,92.81,6168.0,80.9523,80.9523,80.9087,80.9523,6168.0
2017-11-29 13:35:00,92.8,92.8,92.76,92.8,2700.0,80.9436,80.9436,80.9087,80.9436,2700.0
2017-11-29 13:40:00,92.77,92.84,92.77,92.83,4229.0,80.9174,80.9785,80.9174,80.9697,4229.0
2017-11-29 13:45:00,92.81,92.89,92.81,92.89,8110.0,80.9523,81.0221,80.9523,81.0221,8110.0
2017-11-29 13:50:00,92.89,92.96,92.82,92.86,9683.0,81.0221,81.0831,80.961,80.9959,9683.0
2017-11-29 13:55:00,92.85,92.95,92.85,92.89,11175.0,80.9872,81.0744,80.9872,81.0221,11175.0
2017-11-29 14:00:00,92.85,92.93,92.85,92.88,9049.0,80.9872,81.057,80.9872,81.0133,9049.0
2017-11-29 14:05:00,92.88,92.91,92.8,92.89,12161.0,81.0133,81.0395,80.9436,81.0221,12161.0
2017-11-29 14:10:00,92.9,92.93,92.86,92.86,7432.0,81.0308,81.057,80.9959,80.9959,7432.0
2017-11-29 14:15:00,92.86,92.9,92.82,92.82,6958.0,80.9959,81.0308,80.961,80.961,6958.0
2017-11-29 14:20:00,92.81,92.87,92.81,92.85,5679.0,80.9523,81.0046,80.9523,80.9872,5679.0
2017-11-29 14:25:00,92.83,92.83,92.73,92.82,9199.0,80.9697,80.9697,80.8825,80.961,9199.0
2017-11-29 14:30:00,92.84,92.84,92.74,92.74,4356.0,80.9785,80.9785,80.8912,80.8912,4356.0
2017-11-29 14:35:00,92.75,92.75,92.69,92.71,4600.0,80.9,80.9,80.8476,80.8651,4600.0
2017-11-29 14:40:00,92.71,92.81,92.71,92.78,4385.0,80.8651,80.9523,80.8651,80.9261,4385.0
2017-11-29 14:45:00,92.79,92.81,92.73,92.78,5722.0,80.9348,80.9523,80.8825,80.9261,5722.0
2017-11-29 14:50:00,92.77,92.78,92.69,92.71,6337.0,80.9174,80.9261,80.8476,80.8651,6337.0
2017-11-29 14:55:00,92.72,92.73,92.68,92.68,3876.0,80.8738,80.8825,80.8389,80.8389,3876.0
2017-11-29 15:00:00,92.71,92.76,92.68,92.75,7886.0,80.8651,80.9087,80.8389,80.9,7886.0
2017-11-29 15:05:00,92.74,92.79,92.7,92.76,10052.0,80.8912,80.9348,80.8563,80.9087,10052.0
2017-11-29 15:10:00,92.74,92.76,92.67,92.69,6850.0,80.8912,80.9087,80.8302,80.8476,6850.0
2017-11-29 15:15:00,92.7,92.73,92.68,92.72,8291.0,80.8563,80.8825,80.8389,80.8738,8291.0
2017-11-29 15:20:00,92.73,92.74,92.72,92.74,8709.0,80.8825,80.8912,80.8738,80.8912,8709.0
2017-11-29 15:25:00,92.73,92.78,92.71,92.78,6814.0,80.8825,80.9261,80.8651,80.9261,6814.0
2017-11-29 15:30:00,92.78,92.78,92.7,92.78,15242.0,80.9261,80.9261,80.8563,80.9261,15242.0
2017-11-29 15:35:00,92.77,92.77,92.69,92.7,12018.0,80.9174,80.9174,80.8476,80.8563,12018.0
2017-11-29 15:40:00,92.7,92.74,92.7,92.73,13356.0,80.8563,80.8912,80.8563,80.8825,13356.0
2017-11-29 15:45:00,92.71,92.75,92.7,92.71,24836.0,80.8651,80.9,80.8563,80.8651,24836.0
2017-11-29 15:50:00,92.72,92.75,92.71,92.75,29825.0,80.8738,80.9,80.8651,80.9,29825.0
2017-11-29 15:55:00,92.74,92.76,92.71,92.73,70254.0,80.8912,80.9087,80.8651,80.8825,70254.0
2017-11-30 09:30:00,93.09,93.19,92.95,93.19,12177.0,81.1965,81.2837,81.0744,81.2837,12177.0
2017-11-30 09:35:00,93.21,93.21,92.95,92.97,5900.0,81.3012,81.3012,81.0744,81.0918,5900.0
2017-11-30 09:40:00,92.95,93.0,92.87,92.99,3278.0,81.0744,81.118,81.0046,81.1093,3278.0
2017-11-30 09:45:00,93.09,93.25,93.03,93.24,5651.0,81.1965,81.3361,81.1442,81.3274,5651.0
2017-11-30 09:50:00,93.17,93.17,93.02,93.1,3465.0,81.2663,81.2663,81.1355,81.2052,3465.0
2017-11-30 09:55:00,93.11,93.26,93.08,93.24,3725.0,81.214,81.3448,81.1878,81.3274,3725.0
2017-11-30 10:00:00,93.18,93.34,93.17,93.29,5565.0,81.275,81.4146,81.2663,81.371,5565.0
2017-11-30 10:05:00,93.31,93.34,93.21,93.25,2450.0,81.3884,81.4146,81.3012,81.3361,2450.0
2017-11-30 10:10:00,93.22,93.34,93.22,93.29,7822.0,81.3099,81.4146,81.3099,81.371,7822.0
2017-11-30 10:15:00,93.29,93.36,93.24,93.3,6611.0,81.371,81.432,81.3274,81.3797,6611.0
2017-11-30 10:20:00,93.32,93.44,93.29,93.39,6367.0,81.3971,81.5018,81.371,81.4582,6367.0
2017-11-30 10:25:00,93.38,93.41,93.37,93.41,2740.0,81.4495,81.4756,81.4407,81.4756,2740.0
2017-11-30 10:30:00,93.42,93.46,93.36,93.36,6622.0,81.4844,81.5192,81.432,81.432,6622.0
2017-11-30 10:35:00,93.35,93.4,93.3,93.4,6615.0,81.4233,81.4669,81.3797,81.4669,6615.0
2017-11-30 10:40:00,93.39,93.43,93.3,93.33,5500.0,81.4582,81.4931,81.3797,81.4059,5500.0
2017-11-30 10:45:00,93.34,93.4,93.3,93.35,8871.0,81.4146,81.4669,81.3797,81.4233,8871.0
2017-11-30 10:50:00,93.37,93.37,93.3,93.32,3813.0,81.4407,81.4407,81.3797,81.3971,3813.0
2017-11-30 10:55:00,93.35,93.39,93.25,93.25,6153.0,81.4233,81.4582,81.3361,81.3361,6153.0
2017-11-30 11:00:00,93.25,93.31,93.2,93.27,6989.0,81.3361,81.3884,81.2925,81.3535,6989.0
2017-11-30 11:05:00,93.24,93.3,93.2,93.29,7506.0,81.3274,81.3797,81.2925,81.371,7506.0
2017-11-30 11:10:00,93.28,93.35,93.27,93.29,7387.0,81.3622,81.4233,81.3535,81.371,7387.0
2017-11-30 11:15:00,93.3,93.32,93.25,93.27,3301.0,81.3797,81.3971,81.3361,81.3535,3301.0
2017-11-30 11:20:00,93.25,93.32,93.25,93.28,8893.0,81.3361,81.3971,81.3361,81.3622,8893.0
2017-11-30 11:25:00,93.28,93.56,93.26,93.56,17461.0,81.3622,81.6065,81.3448,81.6065,17461.0
2017-11-30 11:30:00,93.54,93.6,93.5,93.53,8832.0,81.589,81.6414,81.5541,81.5803,8832.0
2017-11-30 11:35:00,93.55,93.6,93.53,93.6,5952.0,81.5977,81.6414,81.5803,81.6414,5952.0
2017-11-30 11:40:00,93.59,93.64,93.57,93.64,5920.0,81.6326,81.6762,81.6152,81.6762,5920.0
2017-11-30 11:45:00,93.63,93.73,93.63,93.73,5879.0,81.6675,81.7547,81.6675,81.7547,5879.0
2017-11-30 11:50:00,93.73,93.74,93.68,93.7,16523.0,81.7547,81.7635,81.7111,81.7286,16523.0
2017-11-30 11:55:00,93.68,93.73,93.67,93.73,5000.0,81.7111,81.7547,81.7024,81.7547,5000.0
2017-11-30 12:00:00,93.73,93.77,93.71,93.73,8955.0,81.7547,81.7896,81.7373,81.7547,8955.0
2017-11-30 12:05:00,93.74,93.84,93.74,93.81,7320.0,81.7635,81.8507,81.7635,81.8245,7320.0
2017-11-30 12:10:00,93.84,93.88,93.83,93.84,6468.0,81.8507,81.8856,81.842,81.8507,6468.0
2017-11-30 12:15:00,93.84,93.92,93.84,93.88,16670.0,81.8507,81.9205,81.8507,81.8856,16670.0
2017-11-30 12:20:00,93.89,94.13,93.89,94.13,14913.0,81.8943,82.1036,81.8943,82.1036,14913.0
2017-11-30 12:25:00,94.13,94.25,94.11,94.23,15416.0,82.1036,82.2083,82.0862,82.1909,15416.0
2017-11-30 12:30:00,94.2,94.28,94.12,94.26,13365.0,82.1647,82.2345,82.0949,82.217,13365.0
2017-11-30 12:35:00,94.24,94.38,94.24,94.29,19571.0,82.1996,82.3217,82.1996,82.2432,19571.0
2017-11-30 12:40:00,94.26,94.28,94.1,94.11,14019.0,82.217,82.2345,82.0775,82.0862,14019.0
2017-11-30 12:45:00,94.1,94.2,94.08,94.13,10270.0,82.0775,82.1647,82.06,82.1036,10270.0
2017-11-30 12:50:00,94.12,94.12,93.96,93.96,4050.0,82.0949,82.0949,81.9554,81.9554,4050.0
2017-11-30 12:55:00,93.95,93.96,93.79,93.9,8206.0,81.9466,81.9554,81.8071,81.903,8206.0
2017-11-30 13:00:00,93.92,94.02,93.85,93.93,5097.0,81.9205,82.0077,81.8594,81.9292,5097.0
2017-11-30 13:05:00,93.95,94.03,93.95,93.98,6482.0,81.9466,82.0164,81.9466,81.9728,6482.0
2017-11-30 13:10:00,93.97,94.06,93.96,93.98,8205.0,81.9641,82.0426,81.9554,81.9728,8205.0
2017-11-30 13:15:00,93.98,93.99,93.8,93.82,2469.0,81.9728,81.9815,81.8158,81.8333,2469.0
2017-11-30 13:20:00,93.81,93.82,93.73,93.79,9099.0,81.8245,81.8333,81.7547,81.8071,9099.0
2017-11-30 13:25:00,93.81,94.03,93.81,93.96,7031.0,81.8245,82.0164,81.8245,81.9554,7031.0
2017-11-30 13:30:00,93.95,93.98,93.89,93.95,5669.0,81.9466,81.9728,81.8943,81.9466,5669.0
2017-11-30 13:35:00,93.96,94.02,93.85,93.9,3904.0,81.9554,82.0077,81.8594,81.903,3904.0
2017-11-30 13:40:00,93.85,93.88,93.78,93.83,3096.0,81.8594,81.8856,81.7984,81.842,3096.0
2017-11-30 13:45:00,93.86,93.87,93.82,93.86,7406.0,81.8681,81.8769,81.8333,81.8681,7406.0
2017-11-30 13:50:00,93.89,93.89,93.78,93.8,6663.0,81.8943,81.8943,81.7984,81.8158,6663.0
2017-11-30 13:55:00,93.8,93.9,93.78,93.9,5997.0,81.8158,81.903,81.7984,81.903,5997.0
2017-11-30 14:00:00,93.91,93.92,93.81,93.83,9451.0,81.9118,81.9205,81.8245,81.842,9451.0
2017-11-30 14:05:00,93.81,93.82,93.77,93.78,6877.0,81.8245,81.8333,81.7896,81.7984,6877.0
2017-11-30 14:10:00,93.78,93.85,93.77,93.84,9116.0,81.7984,81.8594,81.7896,81.8507,9116.0
2017-11-30 14:15:00,93.84,93.85,93.78,93.81,6431.0,81.8507,81.8594,81.7984,81.8245,6431.0
2017-11-30 14:20:00,93.81,93.88,93.76,93.85,5980.0,81.8245,81.8856,81.7809,81.8594,5980.0
2017-11-30 14:25:00,93.86,94.02,93.85,93.98,11086.0,81.8681,82.0077,81.8594,81.9728,11086.0
2017-11-30 14:30:00,93.98,93.99,93.91,93.92,4802.0,81.9728,81.9815,81.9118,81.9205,4802.0
2017-11-30 14:35:00,93.92,93.92,93.85,93.87,7010.0,81.9205,81.9205,81.8594,81.8769,7010.0
2017-11-30 14:40:00,93.87,93.97,93.87,93.95,9290.0,81.8769,81.9641,81.8769,81.9466,9290.0
2017-11-30 14:45:00,93.96,94.01,93.93,93.95,10726.0,81.9554,81.999,81.9292,81.9466,10726.0
2017-11-30 14:50:00,93.95,94.21,93.88,94.13,20696.0,81.9466,82.1734,81.8856,82.1036,20696.0
2017-11-30 14:55:00,94.11,94.11,94.02,94.06,9674.0,82.0862,82.0862,82.0077,82.0426,9674.0
2017-11-30 15:00:00,94.09,94.09,93.94,94.02,11618.0,82.0688,82.0688,81.9379,82.0077,11618.0
2017-11-30 15:05:00,94.01,94.01,93.87,93.92,11080.0,81.999,81.999,81.8769,81.9205,11080.0
2017-11-30 15:10:00,93.92,94.05,93.92,94.03,10616.0,81.9205,82.0339,81.9205,82.0164,10616.0
2017-11-30 15:15:00,94.04,94.07,93.92,93.92,12929.0,82.0251,82.0513,81.9205,81.9205,12929.0
2017-11-30 15:20:00,93.93,94.01,93.93,93.99,12719.0,81.9292,81.999,81.9292,81.9815,12719.0
2017-11-30 15:25:00,93.99,94.07,93.99,94.07,10334.0,81.9815,82.0513,81.9815,82.0513,10334.0
2017-11-30 15:30:00,94.06,94.09,93.97,94.03,17055.0,82.0426,82.0688,81.9641,82.0164,17055.0
2017-11-30 15:35:00,94.03,94.05,93.98,93.98,21405.0,82.0164,82.0339,81.9728,81.9728,21405.0
2017-11-30 15:40:00,93.98,94.12,93.98,94.08,16508.0,81.9728,82.0949,81.9728,82.06,16508.0
2017-11-30 15:45:00,94.08,94.35,94.07,94.32,55610.0,82.06,82.2955,82.0513,82.2694,55610.0
2017-11-30 15:50:00,94.33,94.4,94.32,94.34,56229.0,82.2781,82.3391,82.2694,82.2868,56229.0
2017-11-30 15:55:00,94.35,94.38,94.25,94.32,142364.0,82.2955,82.3217,82.2083,82.2694,142364.0
2017-12-01 09:30:00,94.13,94.38,93.87,94.05,27025.0,82.1036,82.3217,81.8769,82.0339,27025.0
2017-12-01 09:35:00,94.11,94.29,93.98,94.13,9743.0,82.0862,82.2432,81.9728,82.1036,9743.0
2017-12-01 09:40:00,94.13,94.13,93.8,93.91,13747.0,82.1036,82.1036,81.8158,81.9118,13747.0
2017-12-01 09:45:00,93.96,93.98,93.79,93.94,10555.0,81.9554,81.9728,81.8071,81.9379,10555.0
2017-12-01 09:50:00,93.93,94.21,93.9,94.2,11457.0,81.9292,82.1734,81.903,82.1647,11457.0
2017-12-01 09:55:00,94.18,94.26,94.14,94.23,6132.0,82.1473,82.217,82.1124,82.1909,6132.0
2017-12-01 10:00:00,94.14,94.23,94.09,94.17,8691.0,82.1124,82.1909,82.0688,82.1385,8691.0
2017-12-01 10:05:00,94.17,94.17,94.02,94.1,7809.0,82.1385,82.1385,82.0077,82.0775,7809.0
2017-12-01 10:10:00,94.09,94.17,94.06,94.15,7166.0,82.0688,82.1385,82.0426,82.1211,7166.0
2017-12-01 10:15:00,94.16,94.25,94.16,94.21,5606.0,82.1298,82.2083,82.1298,82.1734,5606.0
2017-12-01 10:20:00,94.21,94.25,94.14,94.16,7083.0,82.1734,82.2083,82.1124,82.1298,7083.0
2017-12-01 10:25:00,94.13,94.19,94.11,94.18,8522.0,82.1036,82.156,82.0862,82.1473,8522.0
2017-12-01 10:30:00,94.18,94.18,94.05,94.07,10722.0,82.1473,82.1473,82.0339,82.0513,10722.0
2017-12-01 10:35:00,94.07,94.09,93.89,93.89,7100.0,82.0513,82.0688,81.8943,81.8943,7100.0
2017-12-01 10:40:00,93.93,93.96,93.91,93.91,5449.0,81.9292,81.9554,81.9118,81.9118,5449.0
2017-12-01 10:45:00,93.91,93.91,93.85,93.89,7385.0,81.9118,81.9118,81.8594,81.8943,7385.0
2017-12-01 10:50:00,93.91,94.02,93.82,93.87,18663.0,81.9118,82.0077,81.8333,81.8769,18663.0
2017-12-01 10:55:00,93.88,93.97,93.88,93.97,8160.0,81.8856,81.9641,81.8856,81.9641,8160.0
2017-12-01 11:00:00,93.99,94.08,93.96,94.07,6145.0,81.9815,82.06,81.9554,82.0513,6145.0
2017-12-01 11:05:00,94.06,94.08,93.68,93.89,13338.0,82.0426,82.06,81.7111,81.8943,13338.0
2017-12-01 11:10:00,93.88,93.88,93.03,93.39,20604.0,81.8856,81.8856,81.1442,81.4582,20604.0
2017-12-01 11:15:00,93.4,93.67,93.32,93.67,57037.0,81.4669,81.7024,81.3971,81.7024,57037.0
2017-12-01 11:20:00,93.68,93.69,93.41,93.43,18151.0,81.7111,81.7199,81.4756,81.4931,18151.0
2017-12-01 11:25:00,93.45,93.54,93.09,93.11,57485.0,81.5105,81.589,81.1965,81.214,57485.0
2017-12-01 11:30:00,93.08,93.35,92.85,93.06,19646.0,81.1878,81.4233,80.9872,81.1704,19646.0
2017-12-01 11:35:00,93.12,93.47,93.08,93.22,22427.0,81.2227,81.528,81.1878,81.3099,22427.0
2017-12-01 11:40:00,93.19,93.5,93.19,93.4,8389.0,81.2837,81.5541,81.2837,81.4669,8389.0
2017-12-01 11:45:00,93.37,93.37,93.23,93.23,10020.0,81.4407,81.4407,81.3186,81.3186,10020.0
2017-12-01 11:50:00,93.23,93.3,93.05,93.23,23870.0,81.3186,81.3797,81.1616,81.3186,23870.0
2017-12-01 11:55:00,93.24,93.29,93.05,93.25,15875.0,81.3274,81.371,81.1616,81.3361,15875.0
2017-12-01 12:00:00,93.28,93.31,93.16,93.24,19335.0,81.3622,81.3884,81.2576,81.3274,19335.0
2017-12-01 12:05:00,93.22,93.28,93.12,93.18,20485.0,81.3099,81.3622,81.2227,81.275,20485.0
2017-12-01 12:10:00,93.19,93.27,93.1,93.21,16114.0,81.2837,81.3535,81.2052,81.3012,16114.0
2017-12-01 12:15:00,93.25,93.29,93.14,93.21,9088.0,81.3361,81.371,81.2401,81.3012,9088.0
2017-12-01 12:20:00,93.19,93.28,93.18,93.2,4600.0,81.2837,81.3622,81.275,81.2925,4600.0
2017-12-01 12:25:00,93.23,93.33,93.22,93.32,7350.0,81.3186,81.4059,81.3099,81.3971,7350.0
2017-12-01 12:30:00,93.33,93.33,93.17,93.25,14316.0,81.4059,81.4059,81.2663,81.3361,14316.0
2017-12-01 12:35:00,93.22,93.33,93.22,93.29,3804.0,81.3099,81.4059,81.3099,81.371,3804.0
2017-12-01 12:40:00,93.29,93.37,93.23,93.37,12656.0,81.371,81.4407,81.3186,81.4407,12656.0
2017-12-01 12:45:00,93.38,93.46,93.34,93.41,8174.0,81.4495,81.5192,81.4146,81.4756,8174.0
2017-12-01 12:50:00,93.44,93.48,93.34,93.38,4165.0,81.5018,81.5367,81.4146,81.4495,4165.0
2017-12-01 12:55:00,93.38,93.47,93.36,93.47,3407.0,81.4495,81.528,81.432,81.528,3407.0
2017-12-01 13:00:00,93.44,93.45,93.33,93.4,6960.0,81.5018,81.5105,81.4059,81.4669,6960.0
2017-12-01 13:05:00,93.4,93.44,93.39,93.4,7155.0,81.4669,81.5018,81.4582,81.4669,7155.0
2017-12-01 13:10:00,93.4,93.42,93.36,93.4,5530.0,81.4669,81.4844,81.432,81.4669,5530.0
2017-12-01 13:15:00,93.4,93.42,93.38,93.41,9590.0,81.4669,81.4844,81.4495,81.4756,9590.0
2017-12-01 13:20:00,93.4,93.43,93.4,93.4,7882.0,81.4669,81.4931,81.4669,81.4669,7882.0
2017-12-01 13:25:00,93.42,93.42,93.38,93.38,7125.0,81.4844,81.4844,81.4495,81.4495,7125.0
2017-12-01 13:30:00,93.39,93.42,93.38,93.4,7273.0,81.4582,81.4844,81.4495,81.4669,7273.0
2017-12-01 13:35:00,93.39,93.43,93.38,93.42,6217.0,81.4582,81.4931,81.4495,81.4844,6217.0
2017-12-01 13:40:00,93.4,93.41,93.36,93.36,1500.0,81.4669,81.4756,81.432,81.432,1500.0
2017-12-01 13:45:00,93.36,93.38,93.29,93.36,4698.0,81.432,81.4495,81.371,81.432,4698.0
2017-12-01 13:50:00,93.33,93.41,93.33,93.41,4702.0,81.4059,81.4756,81.4059,81.4756,4702.0
2017-12-01 13:55:00,93.41,93.43,93.39,93.41,6376.0,81.4756,81.4931,81.4582,81.4756,6376.0
2017-12-01 14:00:00,93.39,93.58,93.39,93.58,15342.0,81.4582,81.6239,81.4582,81.6239,15342.0
2017-12-01 14:05:00,93.58,93.6,93.51,93.6,8539.0,81.6239,81.6414,81.5629,81.6414,8539.0
2017-12-01 14:10:00,93.61,93.7,93.61,93.69,6649.0,81.6501,81.7286,81.6501,81.7199,6649.0
2017-12-01 14:15:00,93.68,93.76,93.68,93.73,6466.0,81.7111,81.7809,81.7111,81.7547,6466.0
2017-12-01 14:20:00,93.72,93.74,93.69,93.71,8885.0,81.746,81.7635,81.7199,81.7373,8885.0
2017-12-01 14:25:00,93.71,93.76,93.7,93.72,9776.0,81.7373,81.7809,81.7286,81.746,9776.0
2017-12-01 14:30:00,93.74,93.78,93.72,93.73,5698.0,81.7635,81.7984,81.746,81.7547,5698.0
2017-12-01 14:35:00,93.74,93.79,93.68,93.68,9705.0,81.7635,81.8071,81.7111,81.7111,9705.0
2017-12-01 14:40:00,93.68,93.68,93.59,93.59,6386.0,81.7111,81.7111,81.6326,81.6326,6386.0
2017-12-01 14:45:00,93.55,93.6,93.55,93.6,4763.0,81.5977,81.6414,81.5977,81.6414,4763.0
2017-12-01 14:50:00,93.61,93.65,93.6,93.64,6628.0,81.6501,81.685,81.6414,81.6762,6628.0
2017-12-01 14:55:00,93.64,93.76,93.64,93.76,9558.0,81.6762,81.7809,81.6762,81.7809,9558.0
2017-12-01 15:00:00,93.76,93.77,93.67,93.73,14154.0,81.7809,81.7896,81.7024,81.7547,14154.0
2017-12-01 15:05:00,93.72,93.79,93.69,93.75,11080.0,81.746,81.8071,81.7199,81.7722,11080.0
2017-12-01 15:10:00,93.75,93.76,93.7,93.71,11003.0,81.7722,81.7809,81.7286,81.7373,11003.0
2017-12-01 15:15:00,93.72,93.75,93.7,93.71,7448.0,81.746,81.7722,81.7286,81.7373,7448.0
2017-12-01 15:20:00,93.72,93.72,93.6,93.64,16744.0,81.746,81.746,81.6414,81.6762,16744.0
2017-12-01 15:25:00,93.65,93.72,93.64,93.71,13640.0,81.685,81.746,81.6762,81.7373,13640.0
2017-12-01 15:30:00,93.71,93.77,93.66,93.71,14716.0,81.7373,81.7896,81.6937,81.7373,14716.0
2017-12-01 15:35:00,93.72,93.78,93.68,93.69,20130.0,81.746,81.7984,81.7111,81.7199,20130.0
2017-12-01 15:40:00,93.7,93.79,93.7,93.79,17852.0,81.7286,81.8071,81.7286,81.8071,17852.0
2017-12-01 15:45:00,93.77,93.77,93.61,93.66,28968.0,81.7896,81.7896,81.6501,81.6937,28968.0
2017-12-01 15:50:00,93.67,93.71,93.61,93.61,36703.0,81.7024,81.7373,81.6501,81.6501,36703.0
2017-12-01 15:55:00,93.62,93.67,93.62,93.64,102361.0,81.6588,81.7024,81.6588,81.6762,102361.0
2017-12-04 09:30:00,94.52,94.59,94.03,94.26,24193.0,82.4438,82.5049,82.0164,82.217,24193.0
2017-12-04 09:35:00,94.3,94.31,94.03,94.17,5131.0,82.2519,82.2606,82.0164,82.1385,5131.0
2017-12-04 09:40:00,94.22,94.23,93.98,93.98,10320.0,82.1821,82.1909,81.9728,81.9728,10320.0
2017-12-04 09:45:00,94.01,94.02,93.7,93.73,12630.0,81.999,82.0077,81.7286,81.7547,12630.0
2017-12-04 09:50:00,93.73,93.84,93.71,93.74,13225.0,81.7547,81.8507,81.7373,81.7635,13225.0
2017-12-04 09:55:00,93.77,93.87,93.73,93.85,5450.0,81.7896,81.8769,81.7547,81.8594,5450.0
2017-12-04 10:00:00,93.81,93.95,93.68,93.91,35235.0,81.8245,81.9466,81.7111,81.9118,35235.0
2017-12-04 10:05:00,93.9,94.0,93.87,93.93,10700.0,81.903,81.9903,81.8769,81.9292,10700.0
2017-12-04 10:10:00,93.9,93.93,93.86,93.92,15038.0,81.903,81.9292,81.8681,81.9205,15038.0
2017-12-04 10:15:00,93.9,93.92,93.8,93.83,33336.0,81.903,81.9205,81.8158,81.842,33336.0
2017-12-04 10:20:00,93.8,93.94,93.76,93.94,9649.0,81.8158,81.9379,81.7809,81.9379,9649.0
2017-12-04 10:25:00,93.95,94.06,93.86,94.06,9193.0,81.9466,82.0426,81.8681,82.0426,9193.0
2017-12-04 10:30:00,94.07,94.08,93.99,94.0,11520.0,82.0513,82.06,81.9815,81.9903,11520.0
2017-12-04 10:35:00,93.98,94.07,93.97,94.06,9008.0,81.9728,82.0513,81.9641,82.0426,9008.0
2017-12-04 10:40:00,94.05,94.14,94.0,94.0,9716.0,82.0339,82.1124,81.9903,81.9903,9716.0
2017-12-04 10:45:00,93.95,94.07,93.9,94.0,10649.0,81.9466,82.0513,81.903,81.9903,10649.0
2017-12-04 10:50:00,93.97,94.03,93.93,93.93,7540.0,81.9641,82.0164,81.9292,81.9292,7540.0
2017-12-04 10:55:00,93.94,94.04,93.91,94.02,11733.0,81.9379,82.0251,81.9118,82.0077,11733.0
2017-12-04 11:00:00,94.02,94.07,93.94,94.06,12384.0,82.0077,82.0513,81.9379,82.0426,12384.0
2017-12-04 11:05:00,94.04,94.1,93.97,93.98,7851.0,82.0251,82.0775,81.9641,81.9728,7851.0
2017-12-04 11:10:00,93.95,94.01,93.83,93.85,12923.0,81.9466,81.999,81.842,81.8594,12923.0
2017-12-04 11:15:00,93.83,94.03,93.82,94.03,16726.0,81.842,82.0164,81.8333,82.0164,16726.0
2017-12-04 11:20:00,94.04,94.18,94.04,94.16,9456.0,82.0251,82.1473,82.0251,82.1298,9456.0
2017-12-04 11:25:00,94.16,94.28,94.12,94.15,15402.0,82.1298,82.2345,82.0949,82.1211,15402.0
2017-12-04 11:30:00,94.17,94.24,94.06,94.15,12164.0,82.1385,82.1996,82.0426,82.1211,12164.0
2017-12-04 11:35:00,94.16,94.3,94.12,94.3,11979.0,82.1298,82.2519,82.0949,82.2519,11979.0
2017-12-04 11:40:00,94.3,94.35,94.1,94.2,29690.0,82.2519,82.2955,82.0775,82.1647,29690.0
2017-12-04 11:45:00,94.16,94.19,94.11,94.14,10463.0,82.1298,82.156,82.0862,82.1124,10463.0
2017-12-04 11:50:00,94.12,94.24,94.12,94.13,8059.0,82.0949,82.1996,82.0949,82.1036,8059.0
2017-12-04 11:55:00,94.15,94.2,94.14,94.2,5376.0,82.1211,82.1647,82.1124,82.1647,5376.0
2017-12-04 12:00:00,94.24,94.3,94.21,94.26,7026.0,82.1996,82.2519,82.1734,82.217,7026.0
2017-12-04 12:05:00,94.26,94.3,94.1,94.15,10094.0,82.217,82.2519,82.0775,82.1211,10094.0
2017-12-04 12:10:00,94.16,94.22,94.11,94.2,6156.0,82.1298,82.1821,82.0862,82.1647,6156.0
2017-12-04 12:15:00,94.19,94.27,94.12,94.24,7153.0,82.156,82.2258,82.0949,82.1996,7153.0
2017-12-04 12:20:00,94.23,94.26,94.04,94.04,3979.0,82.1909,82.217,82.0251,82.0251,3979.0
2017-12-04 12:25:00,94.04,94.08,93.89,93.92,11790.0,82.0251,82.06,81.8943,81.9205,11790.0
2017-12-04 12:30:00,93.93,93.95,93.85,93.92,5897.0,81.9292,81.9466,81.8594,81.9205,5897.0
2017-12-04 12:35:00,93.92,93.94,93.88,93.94,3000.0,81.9205,81.9379,81.8856,81.9379,3000.0
2017-12-04 12:40:00,93.93,93.93,93.88,93.93,7610.0,81.9292,81.9292,81.8856,81.9292,7610.0
2017-12-04 12:45:00,93.94,94.03,93.92,94.03,8388.0,81.9379,82.0164,81.9205,82.0164,8388.0
2017-12-04 12:50:00,94.01,94.05,93.99,94.04,4156.0,81.999,82.0339,81.9815,82.0251,4156.0
2017-12-04 12:55:00,94.04,94.09,94.02,94.09,5845.0,82.0251,82.0688,82.0077,82.0688,5845.0
2017-12-04 13:00:00,94.1,94.18,94.09,94.1,5707.0,82.0775,82.1473,82.0688,82.0775,5707.0
2017-12-04 13:05:00,94.1,94.15,94.1,94.14,2860.0,82.0775,82.1211,82.0775,82.1124,2860.0
2017-12-04 13:10:00,94.17,94.22,94.14,94.15,5391.0,82.1385,82.1821,82.1124,82.1211,5391.0
2017-12-04 13:15:00,94.16,94.18,94.11,94.16,7920.0,82.1298,82.1473,82.0862,82.1298,7920.0
2017-12-04 13:20:00,94.17,94.24,94.17,94.22,4346.0,82.1385,82.1996,82.1385,82.1821,4346.0
2017-12-04 13:25:00,94.22,94.23,94.11,94.12,4075.0,82.1821,82.1909,82.0862,82.0949,4075.0
2017-12-04 13:30:00,94.08,94.14,94.08,94.14,4038.0,82.06,82.1124,82.06,82.1124,4038.0
2017-12-04 13:35:00,94.13,94.17,94.11,94.14,4843.0,82.1036,82.1385,82.0862,82.1124,4843.0
2017-12-04 13:40:00,94.14,94.19,94.14,94.19,5135.0,82.1124,82.156,82.1124,82.156,5135.0
2017-12-04 13:45:00,94.2,94.21,94.08,94.08,3947.0,82.1647,82.1734,82.06,82.06,3947.0
2017-12-04 13:50:00,94.05,94.12,94.05,94.12,4209.0,82.0339,82.0949,82.0339,82.0949,4209.0
2017-12-04 13:55:00,94.13,94.16,94.1,94.12,5729.0,82.1036,82.1298,82.0775,82.0949,5729.0
2017-12-04 14:00:00,94.11,94.11,94.02,94.02,5725.0,82.0862,82.0862,82.0077,82.0077,5725.0
2017-12-04 14:05:00,94.04,94.04,94.01,94.01,4724.0,82.0251,82.0251,81.999,81.999,4724.0
2017-12-04 14:10:00,94.0,94.03,93.94,93.96,8379.0,81.9903,82.0164,81.9379,81.9554,8379.0
2017-12-04 14:15:00,93.94,93.99,93.84,93.85,6568.0,81.9379,81.9815,81.8507,81.8594,6568.0
2017-12-04 14:20:00,93.85,93.88,93.83,93.86,4583.0,81.8594,81.8856,81.842,81.8681,4583.0
2017-12-04 14:25:00,93.85,93.85,93.78,93.82,3979.0,81.8594,81.8594,81.7984,81.8333,3979.0
2017-12-04 14:30:00,93.83,93.85,93.75,93.75,8908.0,81.842,81.8594,81.7722,81.7722,8908.0
2017-12-04 14:35:00,93.77,93.84,93.77,93.82,5045.0,81.7896,81.8507,81.7896,81.8333,5045.0
2017-12-04 14:40:00,93.84,93.84,93.78,93.81,4972.0,81.8507,81.8507,81.7984,81.8245,4972.0
2017-12-04 14:45:00,93.82,93.82,93.77,93.79,4666.0,81.8333,81.8333,81.7896,81.8071,4666.0
2017-12-04 14:50:00,93.78,93.84,93.76,93.8,5194.0,81.7984,81.8507,81.7809,81.8158,5194.0
2017-12-04 14:55:00,93.83,93.84,93.78,93.81,6088.0,81.842,81.8507,81.7984,81.8245,6088.0
2017-12-04 15:00:00,93.79,93.82,93.75,93.79,9850.0,81.8071,81.8333,81.7722,81.8071,9850.0
2017-12-04 15:05:00,93.82,93.84,93.78,93.81,7871.0,81.8333,81.8507,81.7984,81.8245,7871.0
2017-12-04 15:10:00,93.81,93.83,93.78,93.79,5758.0,81.8245,81.842,81.7984,81.8071,5758.0
2017-12-04 15:15:00,93.79,93.81,93.75,93.79,11304.0,81.8071,81.8245,81.7722,81.8071,11304.0
2017-12-04 15:20:00,93.8,93.87,93.79,93.87,13948.0,81.8158,81.8769,81.8071,81.8769,13948.0
2017-12-04 15:25:00,93.87,93.87,93.81,93.83,8149.0,81.8769,81.8769,81.8245,81.842,8149.0
2017-12-04 15:30:00,93.83,93.83,93.75,93.76,23954.0,81.842,81.842,81.7722,81.7809,23954.0
2017-12-04 15:35:00,93.77,93.77,93.63,93.63,30570.0,81.7896,81.7896,81.6675,81.6675,30570.0
2017-12-04 15:40:00,93.62,93.67,93.59,93.62,22689.0,81.6588,81.7024,81.6326,81.6588,22689.0
2017-12-04 15:45:00,93.63,93.71,93.6,93.65,28834.0,81.6675,81.7373,81.6414,81.685,28834.0
2017-12-04 15:50:00,93.65,93.73,93.63,93.64,29625.0,81.685,81.7547,81.6675,81.6762,29625.0
2017-12-04 15:55:00,93.65,93.71,93.64,93.64,114096.0,81.685,81.7373,81.6762,81.6762,114096.0
2017-12-05 09:30:00,93.81,93.98,93.3,93.51,37711.0,81.8245,81.9728,81.3797,81.5629,37711.0
2017-12-05 09:35:00,93.5,93.61,93.37,93.44,15172.0,81.5541,81.6501,81.4407,81.5018,15172.0
2017-12-05 09:40:00,93.48,93.81,93.46,93.76,18561.0,81.5367,81.8245,81.5192,81.7809,18561.0
2017-12-05 09:45:00,93.75,93.81,93.68,93.79,19461.0,81.7722,81.8245,81.7111,81.8071,19461.0
2017-12-05 09:50:00,93.78,94.03,93.67,94.02,20850.0,81.7984,82.0164,81.7024,82.0077,20850.0
2017-12-05 09:55:00,94.0,94.06,93.69,93.79,21491.0,81.9903,82.0426,81.7199,81.8071,21491.0
2017-12-05 10:00:00,93.64,93.85,93.64,93.81,6699.0,81.6762,81.8594,81.6762,81.8245,6699.0
2017-12-05 10:05:00,93.78,93.78,93.69,93.77,9765.0,81.7984,81.7984,81.7199,81.7896,9765.0
2017-12-05 10:10:00,93.82,93.87,93.76,93.87,19516.0,81.8333,81.8769,81.7809,81.8769,19516.0
2017-12-05 10:15:00,93.84,93.95,93.84,93.94,24590.0,81.8507,81.9466,81.8507,81.9379,24590.0
2017-12-05 10:20:00,93.95,93.96,93.83,93.96,8798.0,81.9466,81.9554,81.842,81.9554,8798.0
2017-12-05 10:25:00,93.95,93.95,93.85,93.89,11969.0,81.9466,81.9466,81.8594,81.8943,11969.0
2017-12-05 10:30:00,93.88,93.95,93.83,93.92,11098.0,81.8856,81.9466,81.842,81.9205,11098.0
2017-12-05 10:35:00,93.91,93.97,93.89,93.97,27730.0,81.9118,81.9641,81.8943,81.9641,27730.0
2017-12-05 10:40:00,93.95,94.22,93.95,94.21,15263.0,81.9466,82.1821,81.9466,82.1734,15263.0
2017-12-05 10:45:00,94.18,94.38,94.16,94.34,65961.0,82.1473,82.3217,82.1298,82.2868,65961.0
2017-12-05 10:50:00,94.36,94.44,94.34,94.4,13157.0,82.3043,82.374,82.2868,82.3391,13157.0
2017-12-05 10:55:00,94.41,94.58,94.35,94.58,13879.0,82.3479,82.4962,82.2955,82.4962,13879.0
2017-12-05 11:00:00,94.55,94.71,94.54,94.71,37613.0,82.47,82.6095,82.4613,82.6095,37613.0
2017-12-05 11:05:00,94.69,94.76,94.61,94.64,10655.0,82.5921,82.6532,82.5223,82.5485,10655.0
2017-12-05 11:10:00,94.63,94.68,94.56,94.63,8177.0,82.5398,82.5834,82.4787,82.5398,8177.0
2017-12-05 11:15:00,94.62,94.65,94.61,94.64,4490.0,82.531,82.5572,82.5223,82.5485,4490.0
2017-12-05 11:20:00,94.64,94.68,94.62,94.66,5524.0,82.5485,82.5834,82.531,82.5659,5524.0
2017-12-05 11:25:00,94.66,94.74,94.59,94.7,7717.0,82.5659,82.6357,82.5049,82.6008,7717.0
2017-12-05 11:30:00,94.67,94.69,94.62,94.63,5760.0,82.5747,82.5921,82.531,82.5398,5760.0
2017-12-05 11:35:00,94.6,94.83,94.6,94.83,12352.0,82.5136,82.7142,82.5136,82.7142,12352.0
2017-12-05 11:40:00,94.81,95.0,94.81,94.99,23531.0,82.6968,82.8625,82.6968,82.8538,23531.0
2017-12-05 11:45:00,94.97,95.11,94.77,95.0,47970.0,82.8363,82.9584,82.6619,82.8625,47970.0
2017-12-05 11:50:00,95.04,95.18,94.94,95.0,26437.0,82.8974,83.0195,82.8102,82.8625,26437.0
2017-12-05 11:55:00,95.0,95.06,94.75,94.89,27312.0,82.8625,82.9148,82.6444,82.7665,27312.0
2017-12-05 12:00:00,94.88,94.9,94.72,94.78,18715.0,82.7578,82.7753,82.6183,82.6706,18715.0
2017-12-05 12:05:00,94.78,94.78,94.62,94.68,10183.0,82.6706,82.6706,82.531,82.5834,10183.0
2017-12-05 12:10:00,94.68,94.84,94.68,94.78,5662.0,82.5834,82.7229,82.5834,82.6706,5662.0
2017-12-05 12:15:00,94.8,94.8,94.71,94.75,7742.0,82.688,82.688,82.6095,82.6444,7742.0
2017-12-05 12:20:00,94.74,94.75,94.65,94.75,7523.0,82.6357,82.6444,82.5572,82.6444,7523.0
2017-12-05 12:25:00,94.73,94.8,94.73,94.76,5335.0,82.627,82.688,82.627,82.6532,5335.0
2017-12-05 12:30:00,94.76,94.81,94.75,94.77,5497.0,82.6532,82.6968,82.6444,82.6619,5497.0
2017-12-05 12:35:00,94.76,94.89,94.76,94.82,8819.0,82.6532,82.7665,82.6532,82.7055,8819.0
2017-12-05 12:40:00,94.84,94.84,94.75,94.82,4597.0,82.7229,82.7229,82.6444,82.7055,4597.0
2017-12-05 12:45:00,94.84,94.89,94.81,94.82,3300.0,82.7229,82.7665,82.6968,82.7055,3300.0
2017-12-05 12:50:00,94.83,94.83,94.7,94.77,6709.0,82.7142,82.7142,82.6008,82.6619,6709.0
2017-12-05 12:55:00,94.78,94.84,94.76,94.79,11566.0,82.6706,82.7229,82.6532,82.6793,11566.0
2017-12-05 13:00:00,94.79,94.79,94.69,94.72,5919.0,82.6793,82.6793,82.5921,82.6183,5919.0
2017-12-05 13:05:00,94.74,94.76,94.7,94.7,4136.0,82.6357,82.6532,82.6008,82.6008,4136.0
2017-12-05 13:10:00,94.7,94.83,94.7,94.82,6028.0,82.6008,82.7142,82.6008,82.7055,6028.0
2017-12-05 13:15:00,94.8,94.85,94.78,94.85,5788.0,82.688,82.7317,82.6706,82.7317,5788.0
2017-12-05 13:20:00,94.86,94.94,94.85,94.92,5363.0,82.7404,82.8102,82.7317,82.7927,5363.0
2017-12-05 13:25:00,94.93,94.97,94.88,94.95,7196.0,82.8014,82.8363,82.7578,82.8189,7196.0
2017-12-05 13:30:00,94.94,94.97,94.9,94.95,7208.0,82.8102,82.8363,82.7753,82.8189,7208.0
2017-12-05 13:35:00,94.95,94.99,94.93,94.94,5203.0,82.8189,82.8538,82.8014,82.8102,5203.0
2017-12-05 13:40:00,94.94,94.97,94.89,94.95,9199.0,82.8102,82.8363,82.7665,82.8189,9199.0
2017-12-05 13:45:00,94.97,95.03,94.93,94.99,19964.0,82.8363,82.8887,82.8014,82.8538,19964.0
2017-12-05 13:50:00,94.99,95.02,94.93,95.0,26152.0,82.8538,82.8799,82.8014,82.8625,26152.0
2017-12-05 13:55:00,94.98,95.02,94.93,95.0,41991.0,82.845,82.8799,82.8014,82.8625,41991.0
2017-12-05 14:00:00,95.02,95.06,94.89,94.93,12603.0,82.8799,82.9148,82.7665,82.8014,12603.0
2017-12-05 14:05:00,94.91,94.99,94.88,94.98,14151.0,82.784,82.8538,82.7578,82.845,14151.0
2017-12-05 14:10:00,94.98,94.99,94.89,94.95,12413.0,82.845,82.8538,82.7665,82.8189,12413.0
2017-12-05 14:15:00,94.94,95.01,94.93,94.95,40581.0,82.8102,82.8712,82.8014,82.8189,40581.0
2017-12-05 14:20:00,94.95,94.96,94.63,94.63,15730.0,82.8189,82.8276,82.5398,82.5398,15730.0
2017-12-05 14:25:00,94.66,94.74,94.66,94.7,10052.0,82.5659,82.6357,82.5659,82.6008,10052.0
2017-12-05 14:30:00,94.72,94.85,94.64,94.85,11062.0,82.6183,82.7317,82.5485,82.7317,11062.0
2017-12-05 14:35:00,94.83,94.83,94.64,94.71,12820.0,82.7142,82.7142,82.5485,82.6095,12820.0
2017-12-05 14:40:00,94.73,94.78,94.72,94.74,7267.0,82.627,82.6706,82.6183,82.6357,7267.0
2017-12-05 14:45:00,94.77,94.8,94.68,94.74,10184.0,82.6619,82.688,82.5834,82.6357,10184.0
2017-12-05 14:50:00,94.75,94.81,94.73,94.78,9993.0,82.6444,82.6968,82.627,82.6706,9993.0
2017-12-05 14:55:00,94.78,94.83,94.72,94.81,12098.0,82.6706,82.7142,82.6183,82.6968,12098.0
2017-12-05 15:00:00,94.83,94.87,94.77,94.87,15952.0,82.7142,82.7491,82.6619,82.7491,15952.0
2017-12-05 15:05:00,94.84,94.86,94.77,94.81,14680.0,82.7229,82.7404,82.6619,82.6968,14680.0
2017-12-05 15:10:00,94.8,94.89,94.78,94.89,15196.0,82.688,82.7665,82.6706,82.7665,15196.0
2017-12-05 15:15:00,94.89,94.97,94.87,94.96,25689.0,82.7665,82.8363,82.7491,82.8276,25689.0
2017-12-05 15:20:00,94.96,95.06,94.92,95.05,19317.0,82.8276,82.9148,82.7927,82.9061,19317.0
2017-12-05 15:25:00,95.06,95.1,95.03,95.08,17240.0,82.9148,82.9497,82.8887,82.9323,17240.0
2017-12-05 15:30:00,95.07,95.11,95.05,95.08,21881.0,82.9235,82.9584,82.9061,82.9323,21881.0
2017-12-05 15:35:00,95.09,95.1,95.04,95.06,33691.0,82.941,82.9497,82.8974,82.9148,33691.0
2017-12-05 15:40:00,95.05,95.17,95.03,95.17,33820.0,82.9061,83.0108,82.8887,83.0108,33820.0
2017-12-05 15:45:00,95.16,95.16,95.06,95.11,45929.0,83.002,83.002,82.9148,82.9584,45929.0
2017-12-05 15:50:00,95.1,95.17,95.09,95.17,70251.0,82.9497,83.0108,82.941,83.0108,70251.0
2017-12-05 15:55:00,95.18,95.23,95.07,95.17,197954.0,83.0195,83.0631,82.9235,83.0108,197954.0
2017-12-06 09:30:00,94.96,94.96,94.73,94.9,10964.0,82.8276,82.8276,82.627,82.7753,10964.0
2017-12-06 09:35:00,94.81,95.12,94.72,95.12,14353.0,82.6968,82.9672,82.6183,82.9672,14353.0
2017-12-06 09:40:00,95.11,95.17,95.04,95.15,9806.0,82.9584,83.0108,82.8974,82.9933,9806.0
2017-12-06 09:45:00,95.1,95.24,95.04,95.06,14159.0,82.9497,83.0718,82.8974,82.9148,14159.0
2017-12-06 09:50:00,95.03,95.07,94.86,95.02,5469.0,82.8887,82.9235,82.7404,82.8799,5469.0
2017-12-06 09:55:00,95.03,95.11,95.01,95.04,8284.0,82.8887,82.9584,82.8712,82.8974,8284.0
2017-12-06 10:00:00,95.06,95.17,95.05,95.07,9319.0,82.9148,83.0108,82.9061,82.9235,9319.0
2017-12-06 10:05:00,95.09,95.14,94.97,95.1,11537.0,82.941,82.9846,82.8363,82.9497,11537.0
2017-12-06 10:10:00,95.07,95.17,95.04,95.16,5975.0,82.9235,83.0108,82.8974,83.002,5975.0
2017-12-06 10:15:00,95.11,95.18,95.06,95.06,5644.0,82.9584,83.0195,82.9148,82.9148,5644.0
2017-12-06 10:20:00,94.99,94.99,94.69,94.69,4737.0,82.8538,82.8538,82.5921,82.5921,4737.0
2017-12-06 10:25:00,94.69,94.72,94.47,94.52,12198.0,82.5921,82.6183,82.4002,82.4438,12198.0
2017-12-06 10:30:00,94.5,94.61,94.49,94.55,13821.0,82.4264,82.5223,82.4176,82.47,13821.0
2017-12-06 10:35:00,94.55,94.58,94.52,94.55,7089.0,82.47,82.4962,82.4438,82.47,7089.0
2017-12-06 10:40:00,94.57,94.61,94.52,94.6,7370.0,82.4874,82.5223,82.4438,82.5136,7370.0
2017-12-06 10:45:00,94.57,94.7,94.57,94.66,5929.0,82.4874,82.6008,82.4874,82.5659,5929.0
2017-12-06 10:50:00,94.64,94.68,94.5,94.5,25621.0,82.5485,82.5834,82.4264,82.4264,25621.0
2017-12-06 10:55:00,94.49,94.57,94.47,94.51,11676.0,82.4176,82.4874,82.4002,82.4351,11676.0
2017-12-06 11:00:00,94.52,94.53,94.43,94.45,5232.0,82.4438,82.4525,82.3653,82.3828,5232.0
2017-12-06 11:05:00,94.45,94.5,94.44,94.48,8209.0,82.3828,82.4264,82.374,82.4089,8209.0
2017-12-06 11:10:00,94.49,94.53,94.49,94.5,4136.0,82.4176,82.4525,82.4176,82.4264,4136.0
2017-12-06 11:15:00,94.49,94.6,94.49,94.6,6457.0,82.4176,82.5136,82.4176,82.5136,6457.0
2017-12-06 11:20:00,94.6,94.79,94.58,94.74,7805.0,82.5136,82.6793,82.4962,82.6357,7805.0
2017-12-06 11:25:00,94.75,94.87,94.66,94.82,9419.0,82.6444,82.7491,82.5659,82.7055,9419.0
2017-12-06 11:30:00,94.83,94.83,94.67,94.72,8330.0,82.7142,82.7142,82.5747,82.6183,8330.0
2017-12-06 11:35:00,94.71,94.79,94.71,94.76,6950.0,82.6095,82.6793,82.6095,82.6532,6950.0
2017-12-06 11:40:00,94.77,94.77,94.74,94.76,6735.0,82.6619,82.6619,82.6357,82.6532,6735.0
2017-12-06 11:45:00,94.78,94.9,94.78,94.89,7849.0,82.6706,82.7753,82.6706,82.7665,7849.0
2017-12-06 11:50:00,94.89,94.95,94.87,94.94,6856.0,82.7665,82.8189,82.7491,82.8102,6856.0
2017-12-06 11:55:00,94.96,94.98,94.94,94.98,6508.0,82.8276,82.845,82.8102,82.845,6508.0
2017-12-06 12:00:00,94.99,95.0,94.97,95.0,6619.0,82.8538,82.8625,82.8363,82.8625,6619.0
2017-12-06 12:05:00,95.0,95.11,94.99,95.11,7282.0,82.8625,82.9584,82.8538,82.9584,7282.0
2017-12-06 12:10:00,95.11,95.16,95.11,95.15,8520.0,82.9584,83.002,82.9584,82.9933,8520.0
2017-12-06 12:15:00,95.17,95.18,94.99,95.01,30110.0,83.0108,83.0195,82.8538,82.8712,30110.0
2017-12-06 12:20:00,95.02,95.08,95.0,95.08,12980.0,82.8799,82.9323,82.8625,82.9323,12980.0
2017-12-06 12:25:00,95.08,95.14,95.08,95.12,6249.0,82.9323,82.9846,82.9323,82.9672,6249.0
2017-12-06 12:30:00,95.12,95.17,95.11,95.17,13213.0,82.9672,83.0108,82.9584,83.0108,13213.0
2017-12-06 12:35:00,95.17,95.2,95.15,95.17,27202.0,83.0108,83.0369,82.9933,83.0108,27202.0
2017-12-06 12:40:00,95.15,95.17,95.09,95.13,3742.0,82.9933,83.0108,82.941,82.9759,3742.0
2017-12-06 12:45:00,95.12,95.17,95.11,95.15,9322.0,82.9672,83.0108,82.9584,82.9933,9322.0
2017-12-06 12:50:00,95.15,95.16,95.14,95.15,11175.0,82.9933,83.002,82.9846,82.9933,11175.0
2017-12-06 12:55:00,95.16,95.19,95.16,95.18,5680.0,83.002,83.0282,83.002,83.0195,5680.0
2017-12-06 13:00:00,95.18,95.18,95.1,95.12,9393.0,83.0195,83.0195,82.9497,82.9672,9393.0
2017-12-06 13:05:00,95.12,95.23,95.12,95.2,7926.0,82.9672,83.0631,82.9672,83.0369,7926.0
2017-12-06 13:10:00,95.2,95.22,95.2,95.22,3595.0,83.0369,83.0544,83.0369,83.0544,3595.0
2017-12-06 13:15:00,95.23,95.26,95.22,95.24,7226.0,83.0631,83.0893,83.0544,83.0718,7226.0
2017-12-06 13:20:00,95.24,95.26,95.23,95.26,2540.0,83.0718,83.0893,83.0631,83.0893,2540.0
2017-12-06 13:25:00,95.27,95.29,95.26,95.29,3469.0,83.098,83.1154,83.0893,83.1154,3469.0
2017-12-06 13:30:00,95.28,95.35,95.28,95.35,4431.0,83.1067,83.1678,83.1067,83.1678,4431.0
2017-12-06 13:35:00,95.35,95.37,95.35,95.36,6570.0,83.1678,83.1852,83.1678,83.1765,6570.0
2017-12-06 13:40:00,95.36,95.38,95.35,95.38,4238.0,83.1765,83.1939,83.1678,83.1939,4238.0
2017-12-06 13:45:00,95.37,95.4,95.37,95.39,2800.0,83.1852,83.2114,83.1852,83.2027,2800.0
2017-12-06 13:50:00,95.4,95.41,95.33,95.37,7970.0,83.2114,83.2201,83.1503,83.1852,7970.0
2017-12-06 13:55:00,95.34,95.34,95.25,95.28,5438.0,83.1591,83.1591,83.0805,83.1067,5438.0
2017-12-06 14:00:00,95.28,95.36,95.28,95.35,9980.0,83.1067,83.1765,83.1067,83.1678,9980.0
2017-12-06 14:05:00,95.35,95.38,95.33,95.35,25072.0,83.1678,83.1939,83.1503,83.1678,25072.0
2017-12-06 14:10:00,95.34,95.35,95.24,95.25,56592.0,83.1591,83.1678,83.0718,83.0805,56592.0
2017-12-06 14:15:00,95.25,95.27,95.19,95.27,8557.0,83.0805,83.098,83.0282,83.098,8557.0
2017-12-06 14:20:00,95.27,95.28,95.25,95.28,7719.0,83.098,83.1067,83.0805,83.1067,7719.0
2017-12-06 14:25:00,95.28,95.31,95.27,95.29,4756.0,83.1067,83.1329,83.098,83.1154,4756.0
2017-12-06 14:30:00,95.29,95.29,95.27,95.28,4817.0,83.1154,83.1154,83.098,83.1067,4817.0
2017-12-06 14:35:00,95.28,95.46,95.27,95.37,33780.0,83.1067,83.2637,83.098,83.1852,33780.0
2017-12-06 14:40:00,95.36,95.43,95.36,95.4,12307.0,83.1765,83.2376,83.1765,83.2114,12307.0
2017-12-06 14:45:00,95.41,95.46,95.41,95.43,8243.0,83.2201,83.2637,83.2201,83.2376,8243.0
2017-12-06 14:50:00,95.43,95.46,95.43,95.45,3498.0,83.2376,83.2637,83.2376,83.255,3498.0
2017-12-06 14:55:00,95.45,95.47,95.42,95.47,7588.0,83.255,83.2724,83.2288,83.2724,7588.0
2017-12-06 15:00:00,95.47,95.47,95.45,95.47,5390.0,83.2724,83.2724,83.255,83.2724,5390.0
2017-12-06 15:05:00,95.47,95.54,95.46,95.5,13796.0,83.2724,83.3335,83.2637,83.2986,13796.0
2017-12-06 15:10:00,95.5,95.52,95.49,95.5,7821.0,83.2986,83.3161,83.2899,83.2986,7821.0
2017-12-06 15:15:00,95.5,95.54,95.49,95.53,17167.0,83.2986,83.3335,83.2899,83.3248,17167.0
2017-12-06 15:20:00,95.52,95.52,95.42,95.44,18368.0,83.3161,83.3161,83.2288,83.2463,18368.0
2017-12-06 15:25:00,95.43,95.44,95.34,95.37,16146.0,83.2376,83.2463,83.1591,83.1852,16146.0
2017-12-06 15:30:00,95.37,95.37,95.3,95.3,20486.0,83.1852,83.1852,83.1242,83.1242,20486.0
2017-12-06 15:35:00,95.3,95.41,95.3,95.41,34849.0,83.1242,83.2201,83.1242,83.2201,34849.0
2017-12-06 15:40:00,95.4,95.52,95.35,95.38,30764.0,83.2114,83.3161,83.1678,83.1939,30764.0
2017-12-06 15:45:00,95.4,95.41,95.35,95.35,19523.0,83.2114,83.2201,83.1678,83.1678,19523.0
2017-12-06 15:50:00,95.34,95.4,95.27,95.29,43239.0,83.1591,83.2114,83.098,83.1154,43239.0
2017-12-06 15:55:00,95.28,95.31,95.25,95.29,217249.0,83.1067,83.1329,83.0805,83.1154,217249.0
2017-12-07 09:30:00,95.43,95.59,95.2,95.37,9784.0,83.2376,83.3771,83.0369,83.1852,9784.0
2017-12-07 09:35:00,95.45,95.45,95.21,95.3,8511.0,83.255,83.255,83.0457,83.1242,8511.0
2017-12-07 09:40:00,95.3,95.59,95.28,95.53,14859.0,83.1242,83.3771,83.1067,83.3248,14859.0
2017-12-07 09:45:00,95.49,95.6,95.43,95.48,9805.0,83.2899,83.3858,83.2376,83.2812,9805.0
2017-12-07 09:50:00,95.48,95.5,95.36,95.44,7106.0,83.2812,83.2986,83.1765,83.2463,7106.0
2017-12-07 09:55:00,95.41,95.46,95.37,95.46,6419.0,83.2201,83.2637,83.1852,83.2637,6419.0
2017-12-07 10:00:00,95.45,95.59,95.39,95.57,10935.0,83.255,83.3771,83.2027,83.3597,10935.0
2017-12-07 10:05:00,95.54,95.56,95.42,95.46,21685.0,83.3335,83.3509,83.2288,83.2637,21685.0
2017-12-07 10:10:00,95.48,95.56,95.47,95.52,5721.0,83.2812,83.3509,83.2724,83.3161,5721.0
2017-12-07 10:15:00,95.53,95.61,95.48,95.48,3915.0,83.3248,83.3946,83.2812,83.2812,3915.0
2017-12-07 10:20:00,95.46,95.54,95.41,95.41,5788.0,83.2637,83.3335,83.2201,83.2201,5788.0
2017-12-07 10:25:00,95.44,95.5,95.41,95.5,5031.0,83.2463,83.2986,83.2201,83.2986,5031.0
2017-12-07 10:30:00,95.5,95.58,95.48,95.5,16480.0,83.2986,83.3684,83.2812,83.2986,16480.0
2017-12-07 10:35:00,95.49,95.49,95.43,95.48,2547.0,83.2899,83.2899,83.2376,83.2812,2547.0
2017-12-07 10:40:00,95.46,95.59,95.46,95.55,3135.0,83.2637,83.3771,83.2637,83.3422,3135.0
2017-12-07 10:45:00,95.58,95.59,95.54,95.55,2100.0,83.3684,83.3771,83.3335,83.3422,2100.0
2017-12-07 10:50:00,95.55,95.55,95.42,95.46,19360.0,83.3422,83.3422,83.2288,83.2637,19360.0
2017-12-07 10:55:00,95.45,95.52,95.45,95.48,8229.0,83.255,83.3161,83.255,83.2812,8229.0
2017-12-07 11:00:00,95.48,95.57,95.46,95.55,19824.0,83.2812,83.3597,83.2637,83.3422,19824.0
2017-12-07 11:05:00,95.56,95.58,95.53,95.56,6649.0,83.3509,83.3684,83.3248,83.3509,6649.0
2017-12-07 11:10:00,95.55,95.59,95.54,95.56,9051.0,83.3422,83.3771,83.3335,83.3509,9051.0
2017-12-07 11:15:00,95.57,95.68,95.57,95.67,5373.0,83.3597,83.4556,83.3597,83.4469,5373.0
2017-12-07 11:20:00,95.66,95.71,95.66,95.69,5086.0,83.4382,83.4818,83.4382,83.4643,5086.0
2017-12-07 11:25:00,95.7,95.78,95.7,95.78,5543.0,83.4731,83.5428,83.4731,83.5428,5543.0
2017-12-07 11:30:00,95.76,95.78,95.71,95.75,15364.0,83.5254,83.5428,83.4818,83.5167,15364.0
2017-12-07 11:35:00,95.76,95.77,95.7,95.7,21248.0,83.5254,83.5341,83.4731,83.4731,21248.0
2017-12-07 11:40:00,95.71,95.71,95.64,95.7,20807.0,83.4818,83.4818,83.4207,83.4731,20807.0
2017-12-07 11:45:00,95.7,95.75,95.7,95.75,8640.0,83.4731,83.5167,83.4731,83.5167,8640.0
2017-12-07 11:50:00,95.76,95.78,95.73,95.73,19526.0,83.5254,83.5428,83.4992,83.4992,19526.0
2017-12-07 11:55:00,95.73,95.76,95.59,95.63,11655.0,83.4992,83.5254,83.3771,83.412,11655.0
2017-12-07 12:00:00,95.6,95.62,95.58,95.61,6311.0,83.3858,83.4033,83.3684,83.3946,6311.0
2017-12-07 12:05:00,95.61,95.61,95.58,95.6,5453.0,83.3946,83.3946,83.3684,83.3858,5453.0
2017-12-07 12:10:00,95.6,95.6,95.55,95.56,4841.0,83.3858,83.3858,83.3422,83.3509,4841.0
2017-12-07 12:15:00,95.54,95.54,95.5,95.51,2302.0,83.3335,83.3335,83.2986,83.3073,2302.0
2017-12-07 12:20:00,95.51,95.53,95.49,95.5,3347.0,83.3073,83.3248,83.2899,83.2986,3347.0
2017-12-07 12:25:00,95.51,95.53,95.49,95.5,1463.0,83.3073,83.3248,83.2899,83.2986,1463.0
2017-12-07 12:30:00,95.52,95.54,95.5,95.54,6972.0,83.3161,83.3335,83.2986,83.3335,6972.0
2017-12-07 12:35:00,95.54,95.54,95.5,95.54,3277.0,83.3335,83.3335,83.2986,83.3335,3277.0
2017-12-07 12:40:00,95.54,95.59,95.54,95.56,3710.0,83.3335,83.3771,83.3335,83.3509,3710.0
2017-12-07 12:45:00,95.56,95.81,95.54,95.69,51784.0,83.3509,83.569,83.3335,83.4643,51784.0
2017-12-07 12:50:00,95.67,95.67,95.57,95.57,3417.0,83.4469,83.4469,83.3597,83.3597,3417.0
2017-12-07 12:55:00,95.59,95.72,95.55,95.72,15278.0,83.3771,83.4905,83.3422,83.4905,15278.0
2017-12-07 13:00:00,95.72,95.75,95.68,95.73,13176.0,83.4905,83.5167,83.4556,83.4992,13176.0
2017-12-07 13:05:00,95.74,95.77,95.72,95.75,8791.0,83.5079,83.5341,83.4905,83.5167,8791.0
2017-12-07 13:10:00,95.75,95.75,95.72,95.74,4246.0,83.5167,83.5167,83.4905,83.5079,4246.0
2017-12-07 13:15:00,95.75,95.75,95.69,95.73,5124.0,83.5167,83.5167,83.4643,83.4992,5124.0
2017-12-07 13:20:00,95.72,95.76,95.7,95.75,7670.0,83.4905,83.5254,83.4731,83.5167,7670.0
2017-12-07 13:25:00,95.74,95.76,95.72,95.72,5488.0,83.5079,83.5254,83.4905,83.4905,5488.0
2017-12-07 13:30:00,95.73,95.74,95.71,95.71,4386.0,83.4992,83.5079,83.4818,83.4818,4386.0
2017-12-07 13:35:00,95.71,95.73,95.69,95.72,7344.0,83.4818,83.4992,83.4643,83.4905,7344.0
2017-12-07 13:40:00,95.73,95.76,95.72,95.75,14121.0,83.4992,83.5254,83.4905,83.5167,14121.0
2017-12-07 13:45:00,95.75,95.76,95.68,95.7,10802.0,83.5167,83.5254,83.4556,83.4731,10802.0
2017-12-07 13:50:00,95.68,95.71,95.66,95.69,5859.0,83.4556,83.4818,83.4382,83.4643,5859.0
2017-12-07 13:55:00,95.7,95.73,95.63,95.67,6406.0,83.4731,83.4992,83.412,83.4469,6406.0
2017-12-07 14:00:00,95.68,95.68,95.62,95.63,4043.0,83.4556,83.4556,83.4033,83.412,4043.0
2017-12-07 14:05:00,95.65,95.65,95.58,95.58,3185.0,83.4294,83.4294,83.3684,83.3684,3185.0
2017-12-07 14:10:00,95.58,95.59,95.52,95.56,8259.0,83.3684,83.3771,83.3161,83.3509,8259.0
2017-12-07 14:15:00,95.56,95.6,95.55,95.58,2318.0,83.3509,83.3858,83.3422,83.3684,2318.0
2017-12-07 14:20:00,95.59,95.61,95.51,95.51,6270.0,83.3771,83.3946,83.3073,83.3073,6270.0
2017-12-07 14:25:00,95.52,95.53,95.5,95.52,7701.0,83.3161,83.3248,83.2986,83.3161,7701.0
2017-12-07 14:30:00,95.51,95.56,95.5,95.54,7400.0,83.3073,83.3509,83.2986,83.3335,7400.0
2017-12-07 14:35:00,95.55,95.72,95.54,95.72,12321.0,83.3422,83.4905,83.3335,83.4905,12321.0
2017-12-07 14:40:00,95.72,95.73,95.67,95.7,10635.0,83.4905,83.4992,83.4469,83.4731,10635.0
2017-12-07 14:45:00,95.7,95.73,95.7,95.73,6761.0,83.4731,83.4992,83.4731,83.4992,6761.0
2017-12-07 14:50:00,95.73,95.77,95.72,95.72,4191.0,83.4992,83.5341,83.4905,83.4905,4191.0
2017-12-07 14:55:00,95.73,96.01,95.71,95.99,44238.0,83.4992,83.7434,83.4818,83.726,44238.0
2017-12-07 15:00:00,95.94,95.96,95.8,95.83,19289.0,83.6824,83.6998,83.5603,83.5864,19289.0
2017-12-07 15:05:00,95.81,96.0,95.71,95.71,42926.0,83.569,83.7347,83.4818,83.4818,42926.0
2017-12-07 15:10:00,95.74,95.78,95.69,95.73,5782.0,83.5079,83.5428,83.4643,83.4992,5782.0
2017-12-07 15:15:00,95.72,95.73,95.65,95.66,6326.0,83.4905,83.4992,83.4294,83.4382,6326.0
2017-12-07 15:20:00,95.66,96.01,95.62,95.8,92112.0,83.4382,83.7434,83.4033,83.5603,92112.0
2017-12-07 15:25:00,95.8,95.83,95.74,95.74,5907.0,83.5603,83.5864,83.5079,83.5079,5907.0
2017-12-07 15:30:00,95.74,95.86,95.72,95.86,29672.0,83.5079,83.6126,83.4905,83.6126,29672.0
2017-12-07 15:35:00,95.85,95.92,95.85,95.92,17945.0,83.6039,83.6649,83.6039,83.6649,17945.0
2017-12-07 15:40:00,95.91,96.01,95.89,95.94,51267.0,83.6562,83.7434,83.6388,83.6824,51267.0
2017-12-07 15:45:00,95.95,95.96,95.74,95.81,26606.0,83.6911,83.6998,83.5079,83.569,26606.0
2017-12-07 15:50:00,95.83,95.84,95.76,95.8,18675.0,83.5864,83.5952,83.5254,83.5603,18675.0
2017-12-07 15:55:00,95.81,96.0,95.77,95.87,268784.0,83.569,83.7347,83.5341,83.6213,268784.0
2017-12-08 09:30:00,96.17,96.44,95.95,96.28,7651.0,83.883,84.1185,83.6911,83.979,7651.0
2017-12-08 09:35:00,96.16,96.28,96.06,96.15,8796.0,83.8743,83.979,83.7871,83.8656,8796.0
2017-12-08 09:40:00,96.16,96.17,96.05,96.16,4491.0,83.8743,83.883,83.7783,83.8743,4491.0
2017-12-08 09:45:00,96.15,96.21,96.12,96.15,8355.0,83.8656,83.9179,83.8394,83.8656,8355.0
2017-12-08 09:50:00,96.16,96.23,96.15,96.15,3365.0,83.8743,83.9353,83.8656,83.8656,3365.0
2017-12-08 09:55:00,96.15,96.15,95.94,95.94,16993.0,83.8656,83.8656,83.6824,83.6824,16993.0
2017-12-08 10:00:00,95.95,95.95,95.8,95.82,6501.0,83.6911,83.6911,83.5603,83.5777,6501.0
2017-12-08 10:05:00,95.8,95.88,95.79,95.8,8819.0,83.5603,83.6301,83.5516,83.5603,8819.0
2017-12-08 10:10:00,95.81,95.84,95.78,95.84,3100.0,83.569,83.5952,83.5428,83.5952,3100.0
2017-12-08 10:15:00,95.83,95.89,95.8,95.87,5469.0,83.5864,83.6388,83.5603,83.6213,5469.0
2017-12-08 10:20:00,95.88,95.92,95.87,95.91,3300.0,83.6301,83.6649,83.6213,83.6562,3300.0
2017-12-08 10:25:00,95.92,95.95,95.86,95.89,8645.0,83.6649,83.6911,83.6126,83.6388,8645.0
2017-12-08 10:30:00,95.9,95.9,95.81,95.84,8447.0,83.6475,83.6475,83.569,83.5952,8447.0
2017-12-08 10:35:00,95.83,95.87,95.83,95.84,2400.0,83.5864,83.6213,83.5864,83.5952,2400.0
2017-12-08 10:40:00,95.87,95.92,95.87,95.92,5604.0,83.6213,83.6649,83.6213,83.6649,5604.0
2017-12-08 10:45:00,95.92,95.98,95.91,95.91,5442.0,83.6649,83.7173,83.6562,83.6562,5442.0
2017-12-08 10:50:00,95.93,95.93,95.83,95.83,4455.0,83.6737,83.6737,83.5864,83.5864,4455.0
2017-12-08 10:55:00,95.83,95.87,95.81,95.86,6045.0,83.5864,83.6213,83.569,83.6126,6045.0
2017-12-08 11:00:00,95.85,95.86,95.82,95.85,3081.0,83.6039,83.6126,83.5777,83.6039,3081.0
2017-12-08 11:05:00,95.85,95.85,95.74,95.74,6512.0,83.6039,83.6039,83.5079,83.5079,6512.0
2017-12-08 11:10:00,95.73,95.75,95.71,95.71,4553.0,83.4992,83.5167,83.4818,83.4818,4553.0
2017-12-08 11:15:00,95.72,95.72,95.65,95.67,5453.0,83.4905,83.4905,83.4294,83.4469,5453.0
2017-12-08 11:20:00,95.65,95.67,95.62,95.62,5112.0,83.4294,83.4469,83.4033,83.4033,5112.0
2017-12-08 11:25:00,95.62,95.62,95.51,95.54,5479.0,83.4033,83.4033,83.3073,83.3335,5479.0
2017-12-08 11:30:00,95.53,95.59,95.53,95.56,9041.0,83.3248,83.3771,83.3248,83.3509,9041.0
2017-12-08 11:35:00,95.54,95.6,95.54,95.59,16569.0,83.3335,83.3858,83.3335,83.3771,16569.0
2017-12-08 11:40:00,95.59,95.66,95.57,95.66,8334.0,83.3771,83.4382,83.3597,83.4382,8334.0
2017-12-08 11:45:00,95.66,95.66,95.59,95.59,1752.0,83.4382,83.4382,83.3771,83.3771,1752.0
2017-12-08 11:50:00,95.61,95.65,95.6,95.63,8323.0,83.3946,83.4294,83.3858,83.412,8323.0
2017-12-08 11:55:00,95.64,95.64,95.59,95.6,3201.0,83.4207,83.4207,83.3771,83.3858,3201.0
2017-12-08 12:00:00,95.59,95.6,95.57,95.6,3424.0,83.3771,83.3858,83.3597,83.3858,3424.0
2017-12-08 12:05:00,95.61,95.66,95.61,95.65,3210.0,83.3946,83.4382,83.3946,83.4294,3210.0
2017-12-08 12:10:00,95.66,95.69,95.66,95.69,1879.0,83.4382,83.4643,83.4382,83.4643,1879.0
2017-12-08 12:15:00,95.67,95.7,95.67,95.7,2350.0,83.4469,83.4731,83.4469,83.4731,2350.0
2017-12-08 12:20:00,95.7,95.74,95.68,95.72,5006.0,83.4731,83.5079,83.4556,83.4905,5006.0
2017-12-08 12:25:00,95.69,95.71,95.69,95.7,2100.0,83.4643,83.4818,83.4643,83.4731,2100.0
2017-12-08 12:30:00,95.69,95.72,95.67,95.68,10383.0,83.4643,83.4905,83.4469,83.4556,10383.0
2017-12-08 12:35:00,95.69,95.71,95.67,95.69,6875.0,83.4643,83.4818,83.4469,83.4643,6875.0
2017-12-08 12:40:00,95.69,95.71,95.68,95.7,2850.0,83.4643,83.4818,83.4556,83.4731,2850.0
2017-12-08 12:45:00,95.7,95.7,95.64,95.64,4616.0,83.4731,83.4731,83.4207,83.4207,4616.0
2017-12-08 12:50:00,95.62,95.65,95.6,95.64,6481.0,83.4033,83.4294,83.3858,83.4207,6481.0
2017-12-08 12:55:00,95.63,95.63,95.61,95.63,2040.0,83.412,83.412,83.3946,83.412,2040.0
2017-12-08 13:00:00,95.64,95.65,95.63,95.64,1613.0,83.4207,83.4294,83.412,83.4207,1613.0
2017-12-08 13:05:00,95.64,95.66,95.64,95.65,3350.0,83.4207,83.4382,83.4207,83.4294,3350.0
2017-12-08 13:10:00,95.66,95.7,95.66,95.67,4800.0,83.4382,83.4731,83.4382,83.4469,4800.0
2017-12-08 13:15:00,95.67,95.72,95.66,95.72,7057.0,83.4469,83.4905,83.4382,83.4905,7057.0
2017-12-08 13:20:00,95.73,95.79,95.72,95.76,5979.0,83.4992,83.5516,83.4905,83.5254,5979.0
2017-12-08 13:25:00,95.76,95.76,95.71,95.72,7511.0,83.5254,83.5254,83.4818,83.4905,7511.0
2017-12-08 13:30:00,95.71,95.74,95.7,95.74,2050.0,83.4818,83.5079,83.4731,83.5079,2050.0
2017-12-08 13:35:00,95.74,95.75,95.72,95.73,1100.0,83.5079,83.5167,83.4905,83.4992,1100.0
2017-12-08 13:40:00,95.74,95.74,95.72,95.74,3764.0,83.5079,83.5079,83.4905,83.5079,3764.0
2017-12-08 13:45:00,95.73,95.73,95.7,95.7,9600.0,83.4992,83.4992,83.4731,83.4731,9600.0
2017-12-08 13:50:00,95.69,95.72,95.69,95.72,4505.0,83.4643,83.4905,83.4643,83.4905,4505.0
2017-12-08 13:55:00,95.72,95.88,95.72,95.83,5097.0,83.4905,83.6301,83.4905,83.5864,5097.0
2017-12-08 14:00:00,95.85,95.94,95.82,95.9,9951.0,83.6039,83.6824,83.5777,83.6475,9951.0
2017-12-08 14:05:00,95.9,95.9,95.83,95.83,3156.0,83.6475,83.6475,83.5864,83.5864,3156.0
2017-12-08 14:10:00,95.84,95.84,95.81,95.81,3108.0,83.5952,83.5952,83.569,83.569,3108.0
2017-12-08 14:15:00,95.81,95.89,95.81,95.86,4775.0,83.569,83.6388,83.569,83.6126,4775.0
2017-12-08 14:20:00,95.83,95.83,95.73,95.78,6913.0,83.5864,83.5864,83.4992,83.5428,6913.0
2017-12-08 14:25:00,95.79,95.79,95.7,95.7,15848.0,83.5516,83.5516,83.4731,83.4731,15848.0
2017-12-08 14:30:00,95.73,95.82,95.7,95.75,35881.0,83.4992,83.5777,83.4731,83.5167,35881.0
2017-12-08 14:35:00,95.76,95.83,95.73,95.83,5220.0,83.5254,83.5864,83.4992,83.5864,5220.0
2017-12-08 14:40:00,95.84,95.86,95.75,95.78,8386.0,83.5952,83.6126,83.5167,83.5428,8386.0
2017-12-08 14:45:00,95.78,95.83,95.77,95.77,6077.0,83.5428,83.5864,83.5341,83.5341,6077.0
2017-12-08 14:50:00,95.81,95.81,95.77,95.79,2779.0,83.569,83.569,83.5341,83.5516,2779.0
2017-12-08 14:55:00,95.79,95.79,95.71,95.72,4757.0,83.5516,83.5516,83.4818,83.4905,4757.0
2017-12-08 15:00:00,95.72,95.73,95.69,95.71,6782.0,83.4905,83.4992,83.4643,83.4818,6782.0
2017-12-08 15:05:00,95.71,95.77,95.7,95.76,8220.0,83.4818,83.5341,83.4731,83.5254,8220.0
2017-12-08 15:10:00,95.75,95.8,95.74,95.75,22734.0,83.5167,83.5603,83.5079,83.5167,22734.0
2017-12-08 15:15:00,95.74,95.83,95.7,95.83,9320.0,83.5079,83.5864,83.4731,83.5864,9320.0
2017-12-08 15:20:00,95.81,95.84,95.79,95.79,8051.0,83.569,83.5952,83.5516,83.5516,8051.0
2017-12-08 15:25:00,95.79,95.81,95.77,95.77,10517.0,83.5516,83.569,83.5341,83.5341,10517.0
2017-12-08 15:30:00,95.78,95.79,95.76,95.76,10040.0,83.5428,83.5516,83.5254,83.5254,10040.0
2017-12-08 15:35:00,95.76,95.81,95.76,95.8,27592.0,83.5254,83.569,83.5254,83.5603,27592.0
2017-12-08 15:40:00,95.8,95.8,95.78,95.79,23664.0,83.5603,83.5603,83.5428,83.5516,23664.0
2017-12-08 15:45:00,95.78,95.79,95.68,95.7,38903.0,83.5428,83.5516,83.4556,83.4731,38903.0
2017-12-08 15:50:00,95.71,95.8,95.7,95.77,42405.0,83.4818,83.5603,83.4731,83.5341,42405.0
2017-12-08 15:55:00,95.78,95.81,95.67,95.8,123966.0,83.5428,83.569,83.4469,83.5603,123966.0
2017-12-11 09:30:00,96.04,96.04,95.51,95.8,16574.0,83.7696,83.7696,83.3073,83.5603,16574.0
2017-12-11 09:35:00,95.81,95.96,95.8,95.96,5442.0,83.569,83.6998,83.5603,83.6998,5442.0
2017-12-11 09:40:00,95.87,95.88,95.64,95.72,3218.0,83.6213,83.6301,83.4207,83.4905,3218.0
2017-12-11 09:45:00,95.68,95.79,95.62,95.71,7627.0,83.4556,83.5516,83.4033,83.4818,7627.0
2017-12-11 09:50:00,95.71,95.77,95.68,95.74,14559.0,83.4818,83.5341,83.4556,83.5079,14559.0
2017-12-11 09:55:00,95.78,95.78,95.66,95.77,6924.0,83.5428,83.5428,83.4382,83.5341,6924.0
2017-12-11 10:00:00,95.81,95.81,95.73,95.73,12270.0,83.569,83.569,83.4992,83.4992,12270.0
2017-12-11 10:05:00,95.74,95.75,95.68,95.74,7155.0,83.5079,83.5167,83.4556,83.5079,7155.0
2017-12-11 10:10:00,95.75,95.76,95.7,95.7,3704.0,83.5167,83.5254,83.4731,83.4731,3704.0
2017-12-11 10:15:00,95.7,95.72,95.6,95.61,7603.0,83.4731,83.4905,83.3858,83.3946,7603.0
2017-12-11 10:20:00,95.6,95.62,95.42,95.42,13230.0,83.3858,83.4033,83.2288,83.2288,13230.0
2017-12-11 10:25:00,95.42,95.45,95.34,95.39,10789.0,83.2288,83.255,83.1591,83.2027,10789.0
2017-12-11 10:30:00,95.39,95.55,95.39,95.5,6344.0,83.2027,83.3422,83.2027,83.2986,6344.0
2017-12-11 10:35:00,95.5,95.52,95.37,95.39,7991.0,83.2986,83.3161,83.1852,83.2027,7991.0
2017-12-11 10:40:00,95.38,95.41,95.38,95.41,3525.0,83.1939,83.2201,83.1939,83.2201,3525.0
2017-12-11 10:45:00,95.4,95.42,95.25,95.26,8916.0,83.2114,83.2288,83.0805,83.0893,8916.0
2017-12-11 10:50:00,95.25,95.28,95.16,95.2,7416.0,83.0805,83.1067,83.002,83.0369,7416.0
2017-12-11 10:55:00,95.2,95.24,95.15,95.18,16060.0,83.0369,83.0718,82.9933,83.0195,16060.0
2017-12-11 11:00:00,95.21,95.24,95.14,95.14,5434.0,83.0457,83.0718,82.9846,82.9846,5434.0
2017-12-11 11:05:00,95.17,95.19,95.13,95.17,6793.0,83.0108,83.0282,82.9759,83.0108,6793.0
2017-12-11 11:10:00,95.17,95.18,95.14,95.15,4876.0,83.0108,83.0195,82.9846,82.9933,4876.0
2017-12-11 11:15:00,95.15,95.38,95.14,95.31,7231.0,82.9933,83.1939,82.9846,83.1329,7231.0
2017-12-11 11:20:00,95.3,95.3,95.28,95.28,2500.0,83.1242,83.1242,83.1067,83.1067,2500.0
2017-12-11 11:25:00,95.28,95.4,95.28,95.38,7450.0,83.1067,83.2114,83.1067,83.1939,7450.0
2017-12-11 11:30:00,95.38,95.38,95.31,95.35,6632.0,83.1939,83.1939,83.1329,83.1678,6632.0
2017-12-11 11:35:00,95.36,95.38,95.33,95.33,3769.0,83.1765,83.1939,83.1503,83.1503,3769.0
2017-12-11 11:40:00,95.36,95.39,95.34,95.38,5230.0,83.1765,83.2027,83.1591,83.1939,5230.0
2017-12-11 11:45:00,95.38,95.41,95.35,95.37,6770.0,83.1939,83.2201,83.1678,83.1852,6770.0
2017-12-11 11:50:00,95.37,95.41,95.31,95.39,5348.0,83.1852,83.2201,83.1329,83.2027,5348.0
2017-12-11 11:55:00,95.39,95.55,95.39,95.52,4701.0,83.2027,83.3422,83.2027,83.3161,4701.0
2017-12-11 12:00:00,95.51,95.67,95.51,95.63,23126.0,83.3073,83.4469,83.3073,83.412,23126.0
2017-12-11 12:05:00,95.62,95.8,95.62,95.78,4253.0,83.4033,83.5603,83.4033,83.5428,4253.0
2017-12-11 12:10:00,95.76,95.81,95.69,95.69,11662.0,83.5254,83.569,83.4643,83.4643,11662.0
2017-12-11 12:15:00,95.68,95.71,95.63,95.71,7050.0,83.4556,83.4818,83.412,83.4818,7050.0
2017-12-11 12:20:00,95.68,95.78,95.68,95.7,13637.0,83.4556,83.5428,83.4556,83.4731,13637.0
2017-12-11 12:25:00,95.7,95.73,95.65,95.65,9692.0,83.4731,83.4992,83.4294,83.4294,9692.0
2017-12-11 12:30:00,95.65,95.69,95.64,95.67,28470.0,83.4294,83.4643,83.4207,83.4469,28470.0
2017-12-11 12:35:00,95.66,95.74,95.66,95.7,7811.0,83.4382,83.5079,83.4382,83.4731,7811.0
2017-12-11 12:40:00,95.69,95.72,95.64,95.64,6605.0,83.4643,83.4905,83.4207,83.4207,6605.0
2017-12-11 12:45:00,95.64,95.73,95.64,95.66,5910.0,83.4207,83.4992,83.4207,83.4382,5910.0
2017-12-11 12:50:00,95.66,95.7,95.63,95.63,5156.0,83.4382,83.4731,83.412,83.412,5156.0
2017-12-11 12:55:00,95.62,95.67,95.62,95.66,4574.0,83.4033,83.4469,83.4033,83.4382,4574.0
2017-12-11 13:00:00,95.63,95.64,95.55,95.61,5290.0,83.412,83.4207,83.3422,83.3946,5290.0
2017-12-11 13:05:00,95.56,95.61,95.54,95.59,5985.0,83.3509,83.3946,83.3335,83.3771,5985.0
2017-12-11 13:10:00,95.62,95.63,95.58,95.58,6158.0,83.4033,83.412,83.3684,83.3684,6158.0
2017-12-11 13:15:00,95.57,95.6,95.53,95.53,6677.0,83.3597,83.3858,83.3248,83.3248,6677.0
2017-12-11 13:20:00,95.53,95.55,95.34,95.42,9294.0,83.3248,83.3422,83.1591,83.2288,9294.0
2017-12-11 13:25:00,95.41,95.56,95.39,95.53,11182.0,83.2201,83.3509,83.2027,83.3248,11182.0
2017-12-11 13:30:00,95.5,95.59,95.48,95.51,9120.0,83.2986,83.3771,83.2812,83.3073,9120.0
2017-12-11 13:35:00,95.49,95.53,95.45,95.52,4581.0,83.2899,83.3248,83.255,83.3161,4581.0
2017-12-11 13:40:00,95.51,95.55,95.49,95.55,3404.0,83.3073,83.3422,83.2899,83.3422,3404.0
2017-12-11 13:45:00,95.53,95.56,95.48,95.5,6330.0,83.3248,83.3509,83.2812,83.2986,6330.0
2017-12-11 13:50:00,95.5,95.5,95.42,95.42,7882.0,83.2986,83.2986,83.2288,83.2288,7882.0
2017-12-11 13:55:00,95.45,95.52,95.44,95.45,6350.0,83.255,83.3161,83.2463,83.255,6350.0
2017-12-11 14:00:00,95.46,95.64,95.46,95.62,23417.0,83.2637,83.4207,83.2637,83.4033,23417.0
2017-12-11 14:05:00,95.61,95.67,95.57,95.67,6892.0,83.3946,83.4469,83.3597,83.4469,6892.0
2017-12-11 14:10:00,95.66,95.71,95.65,95.66,6692.0,83.4382,83.4818,83.4294,83.4382,6692.0
2017-12-11 14:15:00,95.68,95.68,95.53,95.53,15448.0,83.4556,83.4556,83.3248,83.3248,15448.0
2017-12-11 14:20:00,95.58,95.74,95.57,95.68,6114.0,83.3684,83.5079,83.3597,83.4556,6114.0
2017-12-11 14:25:00,95.68,95.74,95.64,95.67,7804.0,83.4556,83.5079,83.4207,83.4469,7804.0
2017-12-11 14:30:00,95.65,95.69,95.62,95.64,3200.0,83.4294,83.4643,83.4033,83.4207,3200.0
2017-12-11 14:35:00,95.64,95.75,95.62,95.7,5720.0,83.4207,83.5167,83.4033,83.4731,5720.0
2017-12-11 14:40:00,95.74,95.74,95.63,95.69,12312.0,83.5079,83.5079,83.412,83.4643,12312.0
2017-12-11 14:45:00,95.68,95.69,95.64,95.67,4456.0,83.4556,83.4643,83.4207,83.4469,4456.0
2017-12-11 14:50:00,95.66,95.7,95.62,95.65,10563.0,83.4382,83.4731,83.4033,83.4294,10563.0
2017-12-11 14:55:00,95.66,95.67,95.61,95.61,5471.0,83.4382,83.4469,83.3946,83.3946,5471.0
2017-12-11 15:00:00,95.6,95.65,95.6,95.62,7261.0,83.3858,83.4294,83.3858,83.4033,7261.0
2017-12-11 15:05:00,95.63,95.65,95.56,95.65,8847.0,83.412,83.4294,83.3509,83.4294,8847.0
2017-12-11 15:10:00,95.64,95.68,95.6,95.65,9912.0,83.4207,83.4556,83.3858,83.4294,9912.0
2017-12-11 15:15:00,95.65,95.66,95.59,95.59,6261.0,83.4294,83.4382,83.3771,83.3771,6261.0
2017-12-11 15:20:00,95.6,95.66,95.59,95.64,11353.0,83.3858,83.4382,83.3771,83.4207,11353.0
2017-12-11 15:25:00,95.63,95.66,95.63,95.63,8622.0,83.412,83.4382,83.412,83.412,8622.0
2017-12-11 15:30:00,95.63,95.68,95.63,95.67,11216.0,83.412,83.4556,83.412,83.4469,11216.0
2017-12-11 15:35:00,95.67,95.74,95.66,95.72,16047.0,83.4469,83.5079,83.4382,83.4905,16047.0
2017-12-11 15:40:00,95.73,95.79,95.72,95.76,23199.0,83.4992,83.5516,83.4905,83.5254,23199.0
2017-12-11 15:45:00,95.76,95.81,95.73,95.74,45740.0,83.5254,83.569,83.4992,83.5079,45740.0
2017-12-11 15:50:00,95.74,95.78,95.73,95.77,34999.0,83.5079,83.5428,83.4992,83.5341,34999.0
2017-12-11 15:55:00,95.77,95.85,95.76,95.84,101364.0,83.5341,83.6039,83.5254,83.5952,101364.0
2017-12-12 09:30:00,95.4,95.77,94.11,95.27,27734.0,83.2114,83.5341,82.0862,83.098,27734.0
2017-12-12 09:35:00,95.42,95.82,95.4,95.7,11473.0,83.2288,83.5777,83.2114,83.4731,11473.0
2017-12-12 09:40:00,95.65,95.87,95.65,95.79,20203.0,83.4294,83.6213,83.4294,83.5516,20203.0
2017-12-12 09:45:00,95.7,95.71,95.5,95.52,5544.0,83.4731,83.4818,83.2986,83.3161,5544.0
2017-12-12 09:50:00,95.56,95.56,95.37,95.37,9224.0,83.3509,83.3509,83.1852,83.1852,9224.0
2017-12-12 09:55:00,95.47,95.7,95.43,95.7,12281.0,83.2724,83.4731,83.2376,83.4731,12281.0
2017-12-12 10:00:00,95.68,95.7,95.46,95.46,8001.0,83.4556,83.4731,83.2637,83.2637,8001.0
2017-12-12 10:05:00,95.44,95.48,95.35,95.39,10229.0,83.2463,83.2812,83.1678,83.2027,10229.0
2017-12-12 10:10:00,95.41,95.43,95.35,95.35,4755.0,83.2201,83.2376,83.1678,83.1678,4755.0
2017-12-12 10:15:00,95.35,95.35,95.14,95.2,18225.0,83.1678,83.1678,82.9846,83.0369,18225.0
2017-12-12 10:20:00,95.22,95.26,95.13,95.15,12653.0,83.0544,83.0893,82.9759,82.9933,12653.0
2017-12-12 10:25:00,95.19,95.2,95.13,95.17,11793.0,83.0282,83.0369,82.9759,83.0108,11793.0
2017-12-12 10:30:00,95.18,95.2,95.16,95.19,15268.0,83.0195,83.0369,83.002,83.0282,15268.0
2017-12-12 10:35:00,95.19,95.34,95.18,95.29,19497.0,83.0282,83.1591,83.0195,83.1154,19497.0
2017-12-12 10:40:00,95.31,95.32,94.99,95.02,17742.0,83.1329,83.1416,82.8538,82.8799,17742.0
2017-12-12 10:45:00,95.02,95.16,95.02,95.13,7269.0,82.8799,83.002,82.8799,82.9759,7269.0
2017-12-12 10:50:00,95.13,95.17,95.08,95.08,13266.0,82.9759,83.0108,82.9323,82.9323,13266.0
2017-12-12 10:55:00,95.07,95.11,95.01,95.01,13092.0,82.9235,82.9584,82.8712,82.8712,13092.0
2017-12-12 11:00:00,95.02,95.13,95.01,95.12,10446.0,82.8799,82.9759,82.8712,82.9672,10446.0
2017-12-12 11:05:00,95.11,95.11,95.01,95.05,47374.0,82.9584,82.9584,82.8712,82.9061,47374.0
2017-12-12 11:10:00,95.08,95.1,95.02,95.05,16474.0,82.9323,82.9497,82.8799,82.9061,16474.0
2017-12-12 11:15:00,95.07,95.09,95.01,95.06,15991.0,82.9235,82.941,82.8712,82.9148,15991.0
2017-12-12 11:20:00,95.08,95.18,95.05,95.06,18786.0,82.9323,83.0195,82.9061,82.9148,18786.0
2017-12-12 11:25:00,95.05,95.09,94.79,94.94,85165.0,82.9061,82.941,82.6793,82.8102,85165.0
2017-12-12 11:30:00,94.96,95.09,94.87,94.88,43758.0,82.8276,82.941,82.7491,82.7578,43758.0
2017-12-12 11:35:00,94.91,95.05,94.91,95.03,25767.0,82.784,82.9061,82.784,82.8887,25767.0
2017-12-12 11:40:00,95.02,95.05,94.9,94.96,30095.0,82.8799,82.9061,82.7753,82.8276,30095.0
2017-12-12 11:45:00,94.93,94.94,94.88,94.92,14149.0,82.8014,82.8102,82.7578,82.7927,14149.0
2017-12-12 11:50:00,94.94,94.98,94.88,94.96,38614.0,82.8102,82.845,82.7578,82.8276,38614.0
2017-12-12 11:55:00,94.96,94.97,94.9,94.92,41382.0,82.8276,82.8363,82.7753,82.7927,41382.0
2017-12-12 12:00:00,94.91,94.96,94.86,94.93,40468.0,82.784,82.8276,82.7404,82.8014,40468.0
2017-12-12 12:05:00,94.94,94.96,94.87,94.91,23416.0,82.8102,82.8276,82.7491,82.784,23416.0
2017-12-12 12:10:00,94.91,94.93,94.87,94.89,12159.0,82.784,82.8014,82.7491,82.7665,12159.0
2017-12-12 12:15:00,94.92,95.0,94.89,94.96,8236.0,82.7927,82.8625,82.7665,82.8276,8236.0
2017-12-12 12:20:00,94.98,95.25,94.98,95.15,11856.0,82.845,83.0805,82.845,82.9933,11856.0
2017-12-12 12:25:00,95.16,95.17,95.05,95.05,15159.0,83.002,83.0108,82.9061,82.9061,15159.0
2017-12-12 12:30:00,95.06,95.08,94.98,95.01,10374.0,82.9148,82.9323,82.845,82.8712,10374.0
2017-12-12 12:35:00,95.0,95.02,94.92,94.92,11889.0,82.8625,82.8799,82.7927,82.7927,11889.0
2017-12-12 12:40:00,94.95,94.98,94.93,94.96,6598.0,82.8189,82.845,82.8014,82.8276,6598.0
2017-12-12 12:45:00,94.94,94.99,94.94,94.94,10313.0,82.8102,82.8538,82.8102,82.8102,10313.0
2017-12-12 12:50:00,94.95,94.96,94.81,94.82,19375.0,82.8189,82.8276,82.6968,82.7055,19375.0
2017-12-12 12:55:00,94.82,94.84,94.7,94.73,18589.0,82.7055,82.7229,82.6008,82.627,18589.0
2017-12-12 13:00:00,94.75,94.78,94.67,94.71,21756.0,82.6444,82.6706,82.5747,82.6095,21756.0
2017-12-12 13:05:00,94.73,94.75,94.68,94.7,9276.0,82.627,82.6444,82.5834,82.6008,9276.0
2017-12-12 13:10:00,94.73,94.79,94.73,94.76,11944.0,82.627,82.6793,82.627,82.6532,11944.0
2017-12-12 13:15:00,94.76,94.78,94.7,94.76,9062.0,82.6532,82.6706,82.6008,82.6532,9062.0
2017-12-12 13:20:00,94.78,94.78,94.75,94.76,14747.0,82.6706,82.6706,82.6444,82.6532,14747.0
2017-12-12 13:25:00,94.78,94.78,94.76,94.77,6770.0,82.6706,82.6706,82.6532,82.6619,6770.0
2017-12-12 13:30:00,94.76,94.82,94.76,94.79,14180.0,82.6532,82.7055,82.6532,82.6793,14180.0
2017-12-12 13:35:00,94.8,94.8,94.75,94.79,4122.0,82.688,82.688,82.6444,82.6793,4122.0
2017-12-12 13:40:00,94.76,94.83,94.76,94.82,9534.0,82.6532,82.7142,82.6532,82.7055,9534.0
2017-12-12 13:45:00,94.82,94.83,94.79,94.83,5081.0,82.7055,82.7142,82.6793,82.7142,5081.0
2017-12-12 13:50:00,94.83,94.83,94.73,94.77,8314.0,82.7142,82.7142,82.627,82.6619,8314.0
2017-12-12 13:55:00,94.76,94.78,94.66,94.67,35823.0,82.6532,82.6706,82.5659,82.5747,35823.0
2017-12-12 14:00:00,94.64,94.66,94.53,94.55,16170.0,82.5485,82.5659,82.4525,82.47,16170.0
2017-12-12 14:05:00,94.58,94.74,94.57,94.68,27422.0,82.4962,82.6357,82.4874,82.5834,27422.0
2017-12-12 14:10:00,94.68,94.78,94.66,94.75,43798.0,82.5834,82.6706,82.5659,82.6444,43798.0
2017-12-12 14:15:00,94.75,94.78,94.7,94.7,22102.0,82.6444,82.6706,82.6008,82.6008,22102.0
2017-12-12 14:20:00,94.72,94.8,94.68,94.73,32500.0,82.6183,82.688,82.5834,82.627,32500.0
2017-12-12 14:25:00,94.74,94.77,94.73,94.74,13529.0,82.6357,82.6619,82.627,82.6357,13529.0
2017-12-12 14:30:00,94.73,94.76,94.65,94.65,10532.0,82.627,82.6532,82.5572,82.5572,10532.0
2017-12-12 14:35:00,94.65,94.68,94.63,94.63,14424.0,82.5572,82.5834,82.5398,82.5398,14424.0
2017-12-12 14:40:00,94.64,94.66,94.62,94.64,6680.0,82.5485,82.5659,82.531,82.5485,6680.0
2017-12-12 14:45:00,94.65,94.67,94.59,94.64,20576.0,82.5572,82.5747,82.5049,82.5485,20576.0
2017-12-12 14:50:00,94.64,94.7,94.63,94.64,22465.0,82.5485,82.6008,82.5398,82.5485,22465.0
2017-12-12 14:55:00,94.64,94.75,94.6,94.67,56951.0,82.5485,82.6444,82.5136,82.5747,56951.0
2017-12-12 15:00:00,94.67,94.78,94.67,94.7,21684.0,82.5747,82.6706,82.5747,82.6008,21684.0
2017-12-12 15:05:00,94.71,94.74,94.7,94.7,18231.0,82.6095,82.6357,82.6008,82.6008,18231.0
2017-12-12 15:10:00,94.7,94.71,94.63,94.67,14741.0,82.6008,82.6095,82.5398,82.5747,14741.0
2017-12-12 15:15:00,94.67,94.7,94.65,94.66,11189.0,82.5747,82.6008,82.5572,82.5659,11189.0
2017-12-12 15:20:00,94.67,94.7,94.66,94.68,12356.0,82.5747,82.6008,82.5659,82.5834,12356.0
2017-12-12 15:25:00,94.68,94.68,94.58,94.58,20619.0,82.5834,82.5834,82.4962,82.4962,20619.0
2017-12-12 15:30:00,94.59,94.6,94.46,94.47,28311.0,82.5049,82.5136,82.3915,82.4002,28311.0
2017-12-12 15:35:00,94.47,94.53,94.47,94.52,33150.0,82.4002,82.4525,82.4002,82.4438,33150.0
2017-12-12 15:40:00,94.51,94.51,94.46,94.47,37348.0,82.4351,82.4351,82.3915,82.4002,37348.0
2017-12-12 15:45:00,94.47,94.47,94.35,94.36,60097.0,82.4002,82.4002,82.2955,82.3043,60097.0
2017-12-12 15:50:00,94.35,94.37,94.27,94.31,76304.0,82.2955,82.313,82.2258,82.2606,76304.0
2017-12-12 15:55:00,94.32,94.37,94.23,94.24,169907.0,82.2694,82.313,82.1909,82.1996,169907.0
2017-12-13 09:30:00,94.07,94.64,93.98,94.26,36222.0,82.0513,82.5485,81.9728,82.217,36222.0
2017-12-13 09:35:00,94.31,94.44,94.24,94.36,29491.0,82.2606,82.374,82.1996,82.3043,29491.0
2017-12-13 09:40:00,94.35,94.57,94.35,94.54,15329.0,82.2955,82.4874,82.2955,82.4613,15329.0
2017-12-13 09:45:00,94.54,94.55,94.41,94.53,12919.0,82.4613,82.47,82.3479,82.4525,12919.0
2017-12-13 09:50:00,94.54,94.64,94.36,94.55,55031.0,82.4613,82.5485,82.3043,82.47,55031.0
2017-12-13 09:55:00,94.53,94.56,94.48,94.56,9902.0,82.4525,82.4787,82.4089,82.4787,9902.0
2017-12-13 10:00:00,94.51,94.59,94.47,94.5,12685.0,82.4351,82.5049,82.4002,82.4264,12685.0
2017-12-13 10:05:00,94.5,94.64,94.49,94.56,19962.0,82.4264,82.5485,82.4176,82.4787,19962.0
2017-12-13 10:10:00,94.59,94.59,94.54,94.57,15877.0,82.5049,82.5049,82.4613,82.4874,15877.0
2017-12-13 10:15:00,94.55,94.81,94.55,94.8,9601.0,82.47,82.6968,82.47,82.688,9601.0
2017-12-13 10:20:00,94.81,94.91,94.77,94.77,18046.0,82.6968,82.784,82.6619,82.6619,18046.0
2017-12-13 10:25:00,94.74,94.87,94.74,94.87,4628.0,82.6357,82.7491,82.6357,82.7491,4628.0
2017-12-13 10:30:00,94.89,94.89,94.78,94.85,13773.0,82.7665,82.7665,82.6706,82.7317,13773.0
2017-12-13 10:35:00,94.84,95.03,94.84,95.0,14746.0,82.7229,82.8887,82.7229,82.8625,14746.0
2017-12-13 10:40:00,95.02,95.13,94.98,95.13,9973.0,82.8799,82.9759,82.845,82.9759,9973.0
2017-12-13 10:45:00,95.09,95.1,94.94,95.01,11805.0,82.941,82.9497,82.8102,82.8712,11805.0
2017-12-13 10:50:00,95.04,95.13,95.04,95.08,9268.0,82.8974,82.9759,82.8974,82.9323,9268.0
2017-12-13 10:55:00,95.1,95.18,95.03,95.12,6739.0,82.9497,83.0195,82.8887,82.9672,6739.0
2017-12-13 11:00:00,95.15,95.16,95.09,95.15,10621.0,82.9933,83.002,82.941,82.9933,10621.0
2017-12-13 11:05:00,95.15,95.17,95.08,95.11,10441.0,82.9933,83.0108,82.9323,82.9584,10441.0
2017-12-13 11:10:00,95.09,95.13,95.07,95.09,4246.0,82.941,82.9759,82.9235,82.941,4246.0
2017-12-13 11:15:00,95.07,95.08,94.99,95.02,6279.0,82.9235,82.9323,82.8538,82.8799,6279.0
2017-12-13 11:20:00,95.02,95.04,94.97,95.0,8555.0,82.8799,82.8974,82.8363,82.8625,8555.0
2017-12-13 11:25:00,95.0,95.04,95.0,95.0,3297.0,82.8625,82.8974,82.8625,82.8625,3297.0
2017-12-13 11:30:00,95.02,95.02,94.82,94.83,10200.0,82.8799,82.8799,82.7055,82.7142,10200.0
2017-12-13 11:35:00,94.83,94.85,94.66,94.7,22124.0,82.7142,82.7317,82.5659,82.6008,22124.0
2017-12-13 11:40:00,94.7,94.72,94.67,94.67,9311.0,82.6008,82.6183,82.5747,82.5747,9311.0
2017-12-13 11:45:00,94.71,94.72,94.66,94.72,13279.0,82.6095,82.6183,82.5659,82.6183,13279.0
2017-12-13 11:50:00,94.73,94.74,94.64,94.7,9717.0,82.627,82.6357,82.5485,82.6008,9717.0
2017-12-13 11:55:00,94.71,94.73,94.69,94.7,6258.0,82.6095,82.627,82.5921,82.6008,6258.0
2017-12-13 12:00:00,94.69,94.73,94.64,94.66,11196.0,82.5921,82.627,82.5485,82.5659,11196.0
2017-12-13 12:05:00,94.67,94.68,94.64,94.68,4910.0,82.5747,82.5834,82.5485,82.5834,4910.0
2017-12-13 12:10:00,94.64,94.67,94.64,94.66,12108.0,82.5485,82.5747,82.5485,82.5659,12108.0
2017-12-13 12:15:00,94.65,94.65,94.41,94.53,19135.0,82.5572,82.5572,82.3479,82.4525,19135.0
2017-12-13 12:20:00,94.51,94.7,94.51,94.7,2563.0,82.4351,82.6008,82.4351,82.6008,2563.0
2017-12-13 12:25:00,94.69,94.73,94.68,94.68,6224.0,82.5921,82.627,82.5834,82.5834,6224.0
2017-12-13 12:30:00,94.67,94.7,94.55,94.56,15654.0,82.5747,82.6008,82.47,82.4787,15654.0
2017-12-13 12:35:00,94.54,94.63,94.52,94.52,6184.0,82.4613,82.5398,82.4438,82.4438,6184.0
2017-12-13 12:40:00,94.52,94.54,94.48,94.49,5500.0,82.4438,82.4613,82.4089,82.4176,5500.0
2017-12-13 12:45:00,94.5,94.5,94.38,94.38,11027.0,82.4264,82.4264,82.3217,82.3217,11027.0
2017-12-13 12:50:00,94.41,94.46,94.41,94.45,6307.0,82.3479,82.3915,82.3479,82.3828,6307.0
2017-12-13 12:55:00,94.44,94.46,94.43,94.43,2595.0,82.374,82.3915,82.3653,82.3653,2595.0
2017-12-13 13:00:00,94.45,94.48,94.37,94.37,11339.0,82.3828,82.4089,82.313,82.313,11339.0
2017-12-13 13:05:00,94.35,94.41,94.34,94.41,8907.0,82.2955,82.3479,82.2868,82.3479,8907.0
2017-12-13 13:10:00,94.41,94.42,94.35,94.35,4952.0,82.3479,82.3566,82.2955,82.2955,4952.0
2017-12-13 13:15:00,94.35,94.36,94.25,94.25,5020.0,82.2955,82.3043,82.2083,82.2083,5020.0
2017-12-13 13:20:00,94.26,94.31,94.26,94.28,9611.0,82.217,82.2606,82.217,82.2345,9611.0
2017-12-13 13:25:00,94.29,94.35,94.27,94.35,4100.0,82.2432,82.2955,82.2258,82.2955,4100.0
2017-12-13 13:30:00,94.34,94.37,94.26,94.28,8157.0,82.2868,82.313,82.217,82.2345,8157.0
2017-12-13 13:35:00,94.27,94.29,94.21,94.21,9151.0,82.2258,82.2432,82.1734,82.1734,9151.0
2017-12-13 13:40:00,94.22,94.23,94.1,94.17,16627.0,82.1821,82.1909,82.0775,82.1385,16627.0
2017-12-13 13:45:00,94.18,94.18,94.12,94.14,9349.0,82.1473,82.1473,82.0949,82.1124,9349.0
2017-12-13 13:50:00,94.15,94.25,94.15,94.25,8970.0,82.1211,82.2083,82.1211,82.2083,8970.0
2017-12-13 13:55:00,94.24,94.27,94.16,94.19,8787.0,82.1996,82.2258,82.1298,82.156,8787.0
2017-12-13 14:00:00,94.18,94.41,94.09,94.41,27465.0,82.1473,82.3479,82.0688,82.3479,27465.0
2017-12-13 14:05:00,94.39,94.52,94.38,94.49,11894.0,82.3304,82.4438,82.3217,82.4176,11894.0
2017-12-13 14:10:00,94.51,94.51,94.4,94.42,8712.0,82.4351,82.4351,82.3391,82.3566,8712.0
2017-12-13 14:15:00,94.42,94.46,94.34,94.4,12775.0,82.3566,82.3915,82.2868,82.3391,12775.0
2017-12-13 14:20:00,94.44,94.45,94.4,94.42,6252.0,82.374,82.3828,82.3391,82.3566,6252.0
2017-12-13 14:25:00,94.43,94.43,94.35,94.4,7185.0,82.3653,82.3653,82.2955,82.3391,7185.0
2017-12-13 14:30:00,94.38,94.53,94.38,94.52,7311.0,82.3217,82.4525,82.3217,82.4438,7311.0
2017-12-13 14:35:00,94.5,94.51,94.44,94.45,10953.0,82.4264,82.4351,82.374,82.3828,10953.0
2017-12-13 14:40:00,94.45,94.55,94.45,94.53,5004.0,82.3828,82.47,82.3828,82.4525,5004.0
2017-12-13 14:45:00,94.53,94.55,94.51,94.51,11895.0,82.4525,82.47,82.4351,82.4351,11895.0
2017-12-13 14:50:00,94.52,94.52,94.42,94.42,17186.0,82.4438,82.4438,82.3566,82.3566,17186.0
2017-12-13 14:55:00,94.43,94.46,94.42,94.45,26203.0,82.3653,82.3915,82.3566,82.3828,26203.0
2017-12-13 15:00:00,94.44,94.46,94.35,94.46,11834.0,82.374,82.3915,82.2955,82.3915,11834.0
2017-12-13 15:05:00,94.46,94.48,94.36,94.4,14955.0,82.3915,82.4089,82.3043,82.3391,14955.0
2017-12-13 15:10:00,94.4,94.47,94.35,94.45,9307.0,82.3391,82.4002,82.2955,82.3828,9307.0
2017-12-13 15:15:00,94.46,94.56,94.42,94.52,9633.0,82.3915,82.4787,82.3566,82.4438,9633.0
2017-12-13 15:20:00,94.53,94.59,94.52,94.55,7859.0,82.4525,82.5049,82.4438,82.47,7859.0
2017-12-13 15:25:00,94.56,94.56,94.43,94.45,16465.0,82.4787,82.4787,82.3653,82.3828,16465.0
2017-12-13 15:30:00,94.46,94.53,94.45,94.51,30673.0,82.3915,82.4525,82.3828,82.4351,30673.0
2017-12-13 15:35:00,94.52,94.52,94.41,94.41,23266.0,82.4438,82.4438,82.3479,82.3479,23266.0
2017-12-13 15:40:00,94.41,94.41,94.36,94.37,20505.0,82.3479,82.3479,82.3043,82.313,20505.0
2017-12-13 15:45:00,94.36,94.38,94.29,94.36,38670.0,82.3043,82.3217,82.2432,82.3043,38670.0
2017-12-13 15:50:00,94.35,94.35,94.23,94.26,40535.0,82.2955,82.2955,82.1909,82.217,40535.0
2017-12-13 15:55:00,94.26,94.29,94.21,94.27,79152.0,82.217,82.2432,82.1734,82.2258,79152.0
2017-12-14 09:30:00,94.04,94.17,94.04,94.09,12503.0,82.2793,82.393,82.2793,82.323,12503.0
2017-12-14 09:35:00,94.16,94.22,93.88,93.88,11174.0,82.3843,82.4368,82.1393,82.1393,11174.0
2017-12-14 09:40:00,93.93,94.24,93.89,94.24,8709.0,82.183,82.4543,82.148,82.4543,8709.0
2017-12-14 09:45:00,94.28,94.4,94.28,94.32,6888.0,82.4893,82.5943,82.4893,82.5243,6888.0
2017-12-14 09:50:00,94.33,94.35,94.24,94.3,3823.0,82.533,82.5505,82.4543,82.5068,3823.0
2017-12-14 09:55:00,94.3,94.35,94.27,94.31,3700.0,82.5068,82.5505,82.4805,82.5155,3700.0
2017-12-14 10:00:00,94.36,94.37,94.21,94.22,7511.0,82.5593,82.568,82.428,82.4368,7511.0
2017-12-14 10:05:00,94.22,94.25,94.12,94.12,6905.0,82.4368,82.463,82.3493,82.3493,6905.0
2017-12-14 10:10:00,94.15,94.18,94.11,94.15,7977.0,82.3755,82.4018,82.3405,82.3755,7977.0
2017-12-14 10:15:00,94.14,94.15,93.99,93.99,11031.0,82.3668,82.3755,82.2355,82.2355,11031.0
2017-12-14 10:20:00,93.99,94.11,93.91,94.08,12498.0,82.2355,82.3405,82.1655,82.3143,12498.0
2017-12-14 10:25:00,94.06,94.16,94.0,94.0,10100.0,82.2968,82.3843,82.2443,82.2443,10100.0
2017-12-14 10:30:00,94.03,94.08,94.02,94.04,5443.0,82.2705,82.3143,82.2618,82.2793,5443.0
2017-12-14 10:35:00,94.06,94.1,94.0,94.0,6368.0,82.2968,82.3318,82.2443,82.2443,6368.0
2017-12-14 10:40:00,94.05,94.17,94.05,94.1,23648.0,82.288,82.393,82.288,82.3318,23648.0
2017-12-14 10:45:00,94.11,94.21,94.09,94.18,13346.0,82.3405,82.428,82.323,82.4018,13346.0
2017-12-14 10:50:00,94.25,94.29,94.2,94.2,8932.0,82.463,82.498,82.4193,82.4193,8932.0
2017-12-14 10:55:00,94.3,94.3,94.15,94.2,12244.0,82.5068,82.5068,82.3755,82.4193,12244.0
2017-12-14 11:00:00,94.18,94.25,94.18,94.25,5665.0,82.4018,82.463,82.4018,82.463,5665.0
2017-12-14 11:05:00,94.27,94.27,94.13,94.15,17314.0,82.4805,82.4805,82.358,82.3755,17314.0
2017-12-14 11:10:00,94.13,94.21,94.08,94.14,13873.0,82.358,82.428,82.3143,82.3668,13873.0
2017-12-14 11:15:00,94.14,94.21,94.1,94.15,12785.0,82.3668,82.428,82.3318,82.3755,12785.0
2017-12-14 11:20:00,94.13,94.22,94.13,94.2,7813.0,82.358,82.4368,82.358,82.4193,7813.0
2017-12-14 11:25:00,94.23,94.3,94.2,94.27,81208.0,82.4455,82.5068,82.4193,82.4805,81208.0
2017-12-14 11:30:00,94.27,94.33,94.19,94.32,15876.0,82.4805,82.533,82.4105,82.5243,15876.0
2017-12-14 11:35:00,94.35,94.46,94.31,94.31,62307.0,82.5505,82.6468,82.5155,82.5155,62307.0
2017-12-14 11:40:00,94.31,94.33,94.22,94.23,9569.0,82.5155,82.533,82.4368,82.4455,9569.0
2017-12-14 11:45:00,94.24,94.25,94.19,94.21,10349.0,82.4543,82.463,82.4105,82.428,10349.0
2017-12-14 11:50:00,94.26,94.38,94.23,94.37,11416.0,82.4718,82.5768,82.4455,82.568,11416.0
2017-12-14 11:55:00,94.38,94.42,94.35,94.35,6390.0,82.5768,82.6118,82.5505,82.5505,6390.0
2017-12-14 12:00:00,94.34,94.34,94.28,94.29,3759.0,82.5418,82.5418,82.4893,82.498,3759.0
2017-12-14 12:05:00,94.34,94.43,94.31,94.32,9027.0,82.5418,82.6205,82.5155,82.5243,9027.0
2017-12-14 12:10:00,94.32,94.39,94.27,94.39,6608.0,82.5243,82.5855,82.4805,82.5855,6608.0
2017-12-14 12:15:00,94.37,94.39,94.29,94.29,4817.0,82.568,82.5855,82.498,82.498,4817.0
2017-12-14 12:20:00,94.3,94.4,94.3,94.39,2434.0,82.5068,82.5943,82.5068,82.5855,2434.0
2017-12-14 12:25:00,94.38,94.44,94.38,94.41,5443.0,82.5768,82.6293,82.5768,82.603,5443.0
2017-12-14 12:30:00,94.41,94.41,94.37,94.4,6216.0,82.603,82.603,82.568,82.5943,6216.0
2017-12-14 12:35:00,94.4,94.41,94.36,94.36,5606.0,82.5943,82.603,82.5593,82.5593,5606.0
2017-12-14 12:40:00,94.36,94.36,94.25,94.3,11981.0,82.5593,82.5593,82.463,82.5068,11981.0
2017-12-14 12:45:00,94.31,94.31,94.13,94.13,16658.0,82.5155,82.5155,82.358,82.358,16658.0
2017-12-14 12:50:00,94.17,94.19,94.14,94.15,7410.0,82.393,82.4105,82.3668,82.3755,7410.0
2017-12-14 12:55:00,94.16,94.17,94.1,94.1,7549.0,82.3843,82.393,82.3318,82.3318,7549.0
2017-12-14 13:00:00,94.11,94.15,94.1,94.11,7979.0,82.3405,82.3755,82.3318,82.3405,7979.0
2017-12-14 13:05:00,94.1,94.13,94.1,94.12,7885.0,82.3318,82.358,82.3318,82.3493,7885.0
2017-12-14 13:10:00,94.11,94.11,94.0,94.0,9132.0,82.3405,82.3405,82.2443,82.2443,9132.0
2017-12-14 13:15:00,93.96,94.02,93.9,93.99,12705.0,82.2093,82.2618,82.1568,82.2355,12705.0
2017-12-14 13:20:00,93.96,94.04,93.96,94.04,8298.0,82.2093,82.2793,82.2093,82.2793,8298.0
2017-12-14 13:25:00,94.03,94.04,93.93,94.01,14596.0,82.2705,82.2793,82.183,82.253,14596.0
2017-12-14 13:30:00,93.98,94.0,93.93,93.93,6873.0,82.2268,82.2443,82.183,82.183,6873.0
2017-12-14 13:35:00,93.94,93.94,93.83,93.83,15634.0,82.1918,82.1918,82.0955,82.0955,15634.0
2017-12-14 13:40:00,93.83,93.83,93.71,93.8,16837.0,82.0955,82.0955,81.9906,82.0693,16837.0
2017-12-14 13:45:00,93.78,93.95,93.78,93.95,10837.0,82.0518,82.2005,82.0518,82.2005,10837.0
2017-12-14 13:50:00,93.95,93.99,93.9,93.92,9349.0,82.2005,82.2355,82.1568,82.1743,9349.0
2017-12-14 13:55:00,93.92,94.03,93.92,94.0,6640.0,82.1743,82.2705,82.1743,82.2443,6640.0
2017-12-14 14:00:00,94.04,94.07,94.01,94.06,3625.0,82.2793,82.3055,82.253,82.2968,3625.0
2017-12-14 14:05:00,94.07,94.07,93.94,93.95,12444.0,82.3055,82.3055,82.1918,82.2005,12444.0
2017-12-14 14:10:00,93.93,93.93,93.82,93.86,16408.0,82.183,82.183,82.0868,82.1218,16408.0
2017-12-14 14:15:00,93.85,93.9,93.85,93.89,5986.0,82.113,82.1568,82.113,82.148,5986.0
2017-12-14 14:20:00,93.89,93.9,93.66,93.66,19949.0,82.148,82.1568,81.9468,81.9468,19949.0
2017-12-14 14:25:00,93.66,93.74,93.65,93.7,19612.0,81.9468,82.0168,81.9381,81.9818,19612.0
2017-12-14 14:30:00,93.7,93.78,93.68,93.7,14379.0,81.9818,82.0518,81.9643,81.9818,14379.0
2017-12-14 14:35:00,93.72,93.87,93.71,93.8,6740.0,81.9993,82.1305,81.9906,82.0693,6740.0
2017-12-14 14:40:00,93.8,93.8,93.75,93.76,5014.0,82.0693,82.0693,82.0255,82.0343,5014.0
2017-12-14 14:45:00,93.76,93.87,93.73,93.77,11364.0,82.0343,82.1305,82.008,82.043,11364.0
2017-12-14 14:50:00,93.77,93.81,93.7,93.7,9037.0,82.043,82.078,81.9818,81.9818,9037.0
2017-12-14 14:55:00,93.71,93.86,93.71,93.86,9339.0,81.9906,82.1218,81.9906,82.1218,9339.0
2017-12-14 15:00:00,93.88,93.95,93.86,93.91,10982.0,82.1393,82.2005,82.1218,82.1655,10982.0
2017-12-14 15:05:00,93.91,93.92,93.85,93.85,5875.0,82.1655,82.1743,82.113,82.113,5875.0
2017-12-14 15:10:00,93.86,93.96,93.86,93.92,11447.0,82.1218,82.2093,82.1218,82.1743,11447.0
2017-12-14 15:15:00,93.91,93.91,93.8,93.81,7326.0,82.1655,82.1655,82.0693,82.078,7326.0
2017-12-14 15:20:00,93.81,93.9,93.8,93.88,15050.0,82.078,82.1568,82.0693,82.1393,15050.0
2017-12-14 15:25:00,93.86,93.91,93.8,93.8,14876.0,82.1218,82.1655,82.0693,82.0693,14876.0
2017-12-14 15:30:00,93.81,93.85,93.81,93.85,17627.0,82.078,82.113,82.078,82.113,17627.0
2017-12-14 15:35:00,93.84,93.94,93.84,93.91,19953.0,82.1043,82.1918,82.1043,82.1655,19953.0
2017-12-14 15:40:00,93.92,93.92,93.8,93.8,23842.0,82.1743,82.1743,82.0693,82.0693,23842.0
2017-12-14 15:45:00,93.8,93.81,93.75,93.77,24971.0,82.0693,82.078,82.0255,82.043,24971.0
2017-12-14 15:50:00,93.77,93.77,93.65,93.72,47450.0,82.043,82.043,81.9381,81.9993,47450.0
2017-12-14 15:55:00,93.72,93.72,93.57,93.61,101861.0,81.9993,81.9993,81.8681,81.9031,101861.0
2017-12-15 09:30:00,93.81,93.9,93.57,93.76,312467.0,82.078,82.1568,81.8681,82.0343,312467.0
2017-12-15 09:35:00,93.77,93.77,93.54,93.69,13440.0,82.043,82.043,81.8418,81.9731,13440.0
2017-12-15 09:40:00,93.69,93.76,93.52,93.55,30498.0,81.9731,82.0343,81.8243,81.8506,30498.0
2017-12-15 09:45:00,93.56,93.99,93.55,93.96,15297.0,81.8593,82.2355,81.8506,82.2093,15297.0
2017-12-15 09:50:00,93.96,93.99,93.76,93.87,59699.0,82.2093,82.2355,82.0343,82.1305,59699.0
2017-12-15 09:55:00,93.86,93.92,93.76,93.84,4558.0,82.1218,82.1743,82.0343,82.1043,4558.0
2017-12-15 10:00:00,93.87,93.96,93.78,93.93,23615.0,82.1305,82.2093,82.0518,82.183,23615.0
2017-12-15 10:05:00,93.98,94.18,93.98,94.18,3507.0,82.2268,82.4018,82.2268,82.4018,3507.0
2017-12-15 10:10:00,94.17,94.24,94.15,94.2,4038.0,82.393,82.4543,82.3755,82.4193,4038.0
2017-12-15 10:15:00,94.23,94.54,94.2,94.51,8157.0,82.4455,82.7167,82.4193,82.6905,8157.0
2017-12-15 10:20:00,94.54,94.61,94.52,94.56,4638.0,82.7167,82.778,82.6993,82.7342,4638.0
2017-12-15 10:25:00,94.57,94.58,94.4,94.4,7906.0,82.743,82.7517,82.5943,82.5943,7906.0
2017-12-15 10:30:00,94.42,94.46,94.38,94.46,3300.0,82.6118,82.6468,82.5768,82.6468,3300.0
2017-12-15 10:35:00,94.46,94.54,94.44,94.46,5978.0,82.6468,82.7167,82.6293,82.6468,5978.0
2017-12-15 10:40:00,94.51,94.55,94.51,94.52,4616.0,82.6905,82.7255,82.6905,82.6993,4616.0
2017-12-15 10:45:00,94.52,94.55,94.49,94.5,4000.0,82.6993,82.7255,82.673,82.6818,4000.0
2017-12-15 10:50:00,94.48,94.5,94.43,94.48,6974.0,82.6643,82.6818,82.6205,82.6643,6974.0
2017-12-15 10:55:00,94.5,94.58,94.47,94.58,3375.0,82.6818,82.7517,82.6555,82.7517,3375.0
2017-12-15 11:00:00,94.58,94.6,94.42,94.43,6319.0,82.7517,82.7692,82.6118,82.6205,6319.0
2017-12-15 11:05:00,94.41,94.54,94.4,94.53,5665.0,82.603,82.7167,82.5943,82.708,5665.0
2017-12-15 11:10:00,94.51,94.69,94.51,94.69,4136.0,82.6905,82.848,82.6905,82.848,4136.0
2017-12-15 11:15:00,94.69,94.81,94.66,94.81,16343.0,82.848,82.953,82.8217,82.953,16343.0
2017-12-15 11:20:00,94.81,94.87,94.7,94.73,23019.0,82.953,83.0055,82.8567,82.883,23019.0
2017-12-15 11:25:00,94.71,94.76,94.7,94.7,10615.0,82.8655,82.9092,82.8567,82.8567,10615.0
2017-12-15 11:30:00,94.73,94.87,94.73,94.87,2502.0,82.883,83.0055,82.883,83.0055,2502.0
2017-12-15 11:35:00,94.87,94.9,94.82,94.9,5496.0,83.0055,83.0317,82.9617,83.0317,5496.0
2017-12-15 11:40:00,94.87,94.89,94.78,94.78,4465.0,83.0055,83.023,82.9267,82.9267,4465.0
2017-12-15 11:45:00,94.8,94.8,94.73,94.74,6430.0,82.9442,82.9442,82.883,82.8917,6430.0
2017-12-15 11:50:00,94.77,94.77,94.72,94.72,2841.0,82.918,82.918,82.8742,82.8742,2841.0
2017-12-15 11:55:00,94.73,94.74,94.71,94.71,5317.0,82.883,82.8917,82.8655,82.8655,5317.0
2017-12-15 12:00:00,94.69,94.69,94.53,94.56,8439.0,82.848,82.848,82.708,82.7342,8439.0
2017-12-15 12:05:00,94.54,94.58,94.48,94.51,15755.0,82.7167,82.7517,82.6643,82.6905,15755.0
2017-12-15 12:10:00,94.51,94.65,94.51,94.6,5160.0,82.6905,82.813,82.6905,82.7692,5160.0
2017-12-15 12:15:00,94.57,94.63,94.5,94.6,4347.0,82.743,82.7955,82.6818,82.7692,4347.0
2017-12-15 12:20:00,94.58,94.63,94.54,94.61,17749.0,82.7517,82.7955,82.7167,82.778,17749.0
2017-12-15 12:25:00,94.61,94.68,94.6,94.67,4581.0,82.778,82.8392,82.7692,82.8305,4581.0
2017-12-15 12:30:00,94.66,94.69,94.62,94.69,3958.0,82.8217,82.848,82.7867,82.848,3958.0
2017-12-15 12:35:00,94.69,94.69,94.56,94.6,14218.0,82.848,82.848,82.7342,82.7692,14218.0
2017-12-15 12:40:00,94.62,94.68,94.6,94.67,2915.0,82.7867,82.8392,82.7692,82.8305,2915.0
2017-12-15 12:45:00,94.65,94.76,94.65,94.76,2748.0,82.813,82.9092,82.813,82.9092,2748.0
2017-12-15 12:50:00,94.74,94.8,94.74,94.78,5448.0,82.8917,82.9442,82.8917,82.9267,5448.0
2017-12-15 12:55:00,94.74,94.75,94.67,94.71,7236.0,82.8917,82.9005,82.8305,82.8655,7236.0
2017-12-15 13:00:00,94.67,94.68,94.53,94.54,33236.0,82.8305,82.8392,82.708,82.7167,33236.0
2017-12-15 13:05:00,94.55,94.68,94.54,94.68,7103.0,82.7255,82.8392,82.7167,82.8392,7103.0
2017-12-15 13:10:00,94.67,94.68,94.65,94.65,5524.0,82.8305,82.8392,82.813,82.813,5524.0
2017-12-15 13:15:00,94.64,94.66,94.61,94.63,5578.0,82.8042,82.8217,82.778,82.7955,5578.0
2017-12-15 13:20:00,94.59,94.61,94.54,94.58,6748.0,82.7605,82.778,82.7167,82.7517,6748.0
2017-12-15 13:25:00,94.58,94.58,94.55,94.55,1674.0,82.7517,82.7517,82.7255,82.7255,1674.0
2017-12-15 13:30:00,94.57,94.57,94.47,94.49,5060.0,82.743,82.743,82.6555,82.673,5060.0
2017-12-15 13:35:00,94.51,94.53,94.49,94.5,4892.0,82.6905,82.708,82.673,82.6818,4892.0
2017-12-15 13:40:00,94.52,94.56,94.5,94.55,8284.0,82.6993,82.7342,82.6818,82.7255,8284.0
2017-12-15 13:45:00,94.55,94.65,94.55,94.63,6923.0,82.7255,82.813,82.7255,82.7955,6923.0
2017-12-15 13:50:00,94.63,94.64,94.6,94.63,4703.0,82.7955,82.8042,82.7692,82.7955,4703.0
2017-12-15 13:55:00,94.62,94.72,94.62,94.7,8229.0,82.7867,82.8742,82.7867,82.8567,8229.0
2017-12-15 14:00:00,94.68,94.78,94.67,94.77,10364.0,82.8392,82.9267,82.8305,82.918,10364.0
2017-12-15 14:05:00,94.75,94.83,94.74,94.8,5526.0,82.9005,82.9705,82.8917,82.9442,5526.0
2017-12-15 14:10:00,94.83,94.83,94.74,94.81,6177.0,82.9705,82.9705,82.8917,82.953,6177.0
2017-12-15 14:15:00,94.81,94.87,94.77,94.82,3128.0,82.953,83.0055,82.918,82.9617,3128.0
2017-12-15 14:20:00,94.81,94.86,94.81,94.84,15762.0,82.953,82.9967,82.953,82.9792,15762.0
2017-12-15 14:25:00,94.82,94.93,94.82,94.93,7339.0,82.9617,83.058,82.9617,83.058,7339.0
2017-12-15 14:30:00,94.91,94.91,94.83,94.84,4742.0,83.0405,83.0405,82.9705,82.9792,4742.0
2017-12-15 14:35:00,94.84,94.88,94.83,94.85,9522.0,82.9792,83.0142,82.9705,82.988,9522.0
2017-12-15 14:40:00,94.84,94.86,94.83,94.84,9096.0,82.9792,82.9967,82.9705,82.9792,9096.0
2017-12-15 14:45:00,94.86,94.91,94.85,94.9,65107.0,82.9967,83.0405,82.988,83.0317,65107.0
2017-12-15 14:50:00,94.89,94.93,94.84,94.84,12530.0,83.023,83.058,82.9792,82.9792,12530.0
2017-12-15 14:55:00,94.81,94.81,94.7,94.7,6773.0,82.953,82.953,82.8567,82.8567,6773.0
2017-12-15 15:00:00,94.71,94.78,94.7,94.77,6440.0,82.8655,82.9267,82.8567,82.918,6440.0
2017-12-15 15:05:00,94.77,94.82,94.74,94.81,9879.0,82.918,82.9617,82.8917,82.953,9879.0
2017-12-15 15:10:00,94.83,94.85,94.82,94.85,8877.0,82.9705,82.988,82.9617,82.988,8877.0
2017-12-15 15:15:00,94.85,94.91,94.84,94.9,12917.0,82.988,83.0405,82.9792,83.0317,12917.0
2017-12-15 15:20:00,94.89,94.92,94.89,94.92,8927.0,83.023,83.0492,83.023,83.0492,8927.0
2017-12-15 15:25:00,94.93,94.97,94.9,94.93,16067.0,83.058,83.093,83.0317,83.058,16067.0
2017-12-15 15:30:00,94.93,94.94,94.81,94.83,21184.0,83.058,83.0667,82.953,82.9705,21184.0
2017-12-15 15:35:00,94.82,94.91,94.79,94.91,30904.0,82.9617,83.0405,82.9355,83.0405,30904.0
2017-12-15 15:40:00,94.89,94.9,94.84,94.84,19651.0,83.023,83.0317,82.9792,82.9792,19651.0
2017-12-15 15:45:00,94.85,94.85,94.73,94.75,35651.0,82.988,82.988,82.883,82.9005,35651.0
2017-12-15 15:50:00,94.75,94.84,94.71,94.77,39064.0,82.9005,82.9792,82.8655,82.918,39064.0
2017-12-15 15:55:00,94.77,94.85,94.71,94.84,70798.0,82.918,82.988,82.8655,82.9792,70798.0
2017-12-18 09:30:00,95.49,95.7,95.1,95.28,36303.0,83.5479,83.7317,83.2067,83.3642,36303.0
2017-12-18 09:35:00,95.1,95.44,95.1,95.18,19968.0,83.2067,83.5042,83.2067,83.2767,19968.0
2017-12-18 09:40:00,95.17,95.22,95.1,95.11,23120.0,83.268,83.3117,83.2067,83.2155,23120.0
2017-12-18 09:45:00,95.06,95.28,95.06,95.15,37294.0,83.1717,83.3642,83.1717,83.2505,37294.0
2017-12-18 09:50:00,95.19,95.53,95.15,95.53,9301.0,83.2855,83.5829,83.2505,83.5829,9301.0
2017-12-18 09:55:00,95.49,95.58,95.41,95.47,9684.0,83.5479,83.6267,83.4779,83.5304,9684.0
2017-12-18 10:00:00,95.46,95.47,95.3,95.3,5743.0,83.5217,83.5304,83.3817,83.3817,5743.0
2017-12-18 10:05:00,95.31,95.47,95.28,95.47,12230.0,83.3905,83.5304,83.3642,83.5304,12230.0
2017-12-18 10:10:00,95.43,95.46,95.38,95.44,5697.0,83.4954,83.5217,83.4517,83.5042,5697.0
2017-12-18 10:15:00,95.43,95.45,95.33,95.33,11700.0,83.4954,83.5129,83.408,83.408,11700.0
2017-12-18 10:20:00,95.33,95.35,95.24,95.28,6914.0,83.408,83.4255,83.3292,83.3642,6914.0
2017-12-18 10:25:00,95.28,95.37,95.26,95.31,12723.0,83.3642,83.4429,83.3467,83.3905,12723.0
2017-12-18 10:30:00,95.33,95.33,95.08,95.19,11913.0,83.408,83.408,83.1892,83.2855,11913.0
2017-12-18 10:35:00,95.16,95.25,95.16,95.17,6134.0,83.2592,83.338,83.2592,83.268,6134.0
2017-12-18 10:40:00,95.2,95.44,95.2,95.42,15115.0,83.2942,83.5042,83.2942,83.4867,15115.0
2017-12-18 10:45:00,95.41,95.42,95.31,95.39,9680.0,83.4779,83.4867,83.3905,83.4604,9680.0
2017-12-18 10:50:00,95.38,95.38,95.28,95.31,8327.0,83.4517,83.4517,83.3642,83.3905,8327.0
2017-12-18 10:55:00,95.33,95.34,95.29,95.3,4300.0,83.408,83.4167,83.373,83.3817,4300.0
2017-12-18 11:00:00,95.23,95.23,95.17,95.23,9347.0,83.3205,83.3205,83.268,83.3205,9347.0
2017-12-18 11:05:00,95.23,95.34,95.23,95.34,6201.0,83.3205,83.4167,83.3205,83.4167,6201.0
2017-12-18 11:10:00,95.37,95.37,95.32,95.33,5827.0,83.4429,83.4429,83.3992,83.408,5827.0
2017-12-18 11:15:00,95.33,95.47,95.33,95.4,27620.0,83.408,83.5304,83.408,83.4692,27620.0
2017-12-18 11:20:00,95.41,95.52,95.39,95.5,16769.0,83.4779,83.5742,83.4604,83.5567,16769.0
2017-12-18 11:25:00,95.52,95.57,95.5,95.55,7478.0,83.5742,83.6179,83.5567,83.6004,7478.0
2017-12-18 11:30:00,95.55,95.63,95.53,95.6,13631.0,83.6004,83.6704,83.5829,83.6442,13631.0
2017-12-18 11:35:00,95.58,95.61,95.57,95.59,7499.0,83.6267,83.6529,83.6179,83.6354,7499.0
2017-12-18 11:40:00,95.59,95.63,95.56,95.63,11390.0,83.6354,83.6704,83.6092,83.6704,11390.0
2017-12-18 11:45:00,95.63,95.72,95.6,95.71,11004.0,83.6704,83.7492,83.6442,83.7404,11004.0
2017-12-18 11:50:00,95.7,95.72,95.66,95.68,8000.0,83.7317,83.7492,83.6967,83.7142,8000.0
2017-12-18 11:55:00,95.68,95.75,95.68,95.74,4585.0,83.7142,83.7754,83.7142,83.7667,4585.0
2017-12-18 12:00:00,95.73,95.74,95.63,95.64,12335.0,83.7579,83.7667,83.6704,83.6792,12335.0
2017-12-18 12:05:00,95.64,95.67,95.61,95.62,10494.0,83.6792,83.7054,83.6529,83.6617,10494.0
2017-12-18 12:10:00,95.61,95.61,95.55,95.6,7899.0,83.6529,83.6529,83.6004,83.6442,7899.0
2017-12-18 12:15:00,95.59,95.61,95.57,95.57,9105.0,83.6354,83.6529,83.6179,83.6179,9105.0
2017-12-18 12:20:00,95.55,95.58,95.5,95.5,16006.0,83.6004,83.6267,83.5567,83.5567,16006.0
2017-12-18 12:25:00,95.52,95.56,95.52,95.52,7800.0,83.5742,83.6092,83.5742,83.5742,7800.0
2017-12-18 12:30:00,95.52,95.52,95.47,95.5,9615.0,83.5742,83.5742,83.5304,83.5567,9615.0
2017-12-18 12:35:00,95.49,95.49,95.35,95.39,6482.0,83.5479,83.5479,83.4255,83.4604,6482.0
2017-12-18 12:40:00,95.41,95.5,95.41,95.47,5100.0,83.4779,83.5567,83.4779,83.5304,5100.0
2017-12-18 12:45:00,95.45,95.61,95.44,95.6,13159.0,83.5129,83.6529,83.5042,83.6442,13159.0
2017-12-18 12:50:00,95.6,95.64,95.6,95.61,8938.0,83.6442,83.6792,83.6442,83.6529,8938.0
2017-12-18 12:55:00,95.6,95.63,95.58,95.6,8900.0,83.6442,83.6704,83.6267,83.6442,8900.0
2017-12-18 13:00:00,95.61,95.62,95.58,95.59,7700.0,83.6529,83.6617,83.6267,83.6354,7700.0
2017-12-18 13:05:00,95.59,95.61,95.58,95.6,7250.0,83.6354,83.6529,83.6267,83.6442,7250.0
2017-12-18 13:10:00,95.6,95.62,95.59,95.62,3567.0,83.6442,83.6617,83.6354,83.6617,3567.0
2017-12-18 13:15:00,95.65,95.65,95.57,95.59,9330.0,83.6879,83.6879,83.6179,83.6354,9330.0
2017-12-18 13:20:00,95.58,95.64,95.57,95.63,3850.0,83.6267,83.6792,83.6179,83.6704,3850.0
2017-12-18 13:25:00,95.63,95.71,95.63,95.68,12296.0,83.6704,83.7404,83.6704,83.7142,12296.0
2017-12-18 13:30:00,95.68,95.68,95.58,95.59,6400.0,83.7142,83.7142,83.6267,83.6354,6400.0
2017-12-18 13:35:00,95.59,95.63,95.57,95.6,7680.0,83.6354,83.6704,83.6179,83.6442,7680.0
2017-12-18 13:40:00,95.6,95.6,95.51,95.54,6258.0,83.6442,83.6442,83.5654,83.5917,6258.0
2017-12-18 13:45:00,95.54,95.54,95.4,95.48,11589.0,83.5917,83.5917,83.4692,83.5392,11589.0
2017-12-18 13:50:00,95.45,95.56,95.45,95.55,5861.0,83.5129,83.6092,83.5129,83.6004,5861.0
2017-12-18 13:55:00,95.55,95.55,95.46,95.55,7555.0,83.6004,83.6004,83.5217,83.6004,7555.0
2017-12-18 14:00:00,95.54,95.54,95.47,95.51,6201.0,83.5917,83.5917,83.5304,83.5654,6201.0
2017-12-18 14:05:00,95.52,95.55,95.45,95.46,7334.0,83.5742,83.6004,83.5129,83.5217,7334.0
2017-12-18 14:10:00,95.46,95.53,95.45,95.48,7300.0,83.5217,83.5829,83.5129,83.5392,7300.0
2017-12-18 14:15:00,95.48,95.49,95.38,95.48,8996.0,83.5392,83.5479,83.4517,83.5392,8996.0
2017-12-18 14:20:00,95.48,95.49,95.39,95.42,8505.0,83.5392,83.5479,83.4604,83.4867,8505.0
2017-12-18 14:25:00,95.41,95.41,95.27,95.33,12369.0,83.4779,83.4779,83.3555,83.408,12369.0
2017-12-18 14:30:00,95.35,95.43,95.35,95.43,7365.0,83.4255,83.4954,83.4255,83.4954,7365.0
2017-12-18 14:35:00,95.42,95.44,95.32,95.36,12510.0,83.4867,83.5042,83.3992,83.4342,12510.0
2017-12-18 14:40:00,95.36,95.44,95.35,95.39,11973.0,83.4342,83.5042,83.4255,83.4604,11973.0
2017-12-18 14:45:00,95.39,95.45,95.34,95.34,17152.0,83.4604,83.5129,83.4167,83.4167,17152.0
2017-12-18 14:50:00,95.33,95.46,95.3,95.4,16882.0,83.408,83.5217,83.3817,83.4692,16882.0
2017-12-18 14:55:00,95.38,95.44,95.34,95.42,15819.0,83.4517,83.5042,83.4167,83.4867,15819.0
2017-12-18 15:00:00,95.41,95.41,95.36,95.38,11618.0,83.4779,83.4779,83.4342,83.4517,11618.0
2017-12-18 15:05:00,95.4,95.4,95.27,95.29,10456.0,83.4692,83.4692,83.3555,83.373,10456.0
2017-12-18 15:10:00,95.29,95.32,95.25,95.31,10105.0,83.373,83.3992,83.338,83.3905,10105.0
2017-12-18 15:15:00,95.32,95.36,95.23,95.36,18391.0,83.3992,83.4342,83.3205,83.4342,18391.0
2017-12-18 15:20:00,95.35,95.38,95.3,95.32,21639.0,83.4255,83.4517,83.3817,83.3992,21639.0
2017-12-18 15:25:00,95.32,95.37,95.27,95.27,21553.0,83.3992,83.4429,83.3555,83.3555,21553.0
2017-12-18 15:30:00,95.28,95.35,95.28,95.33,20493.0,83.3642,83.4255,83.3642,83.408,20493.0
2017-12-18 15:35:00,95.32,95.33,95.29,95.3,24004.0,83.3992,83.408,83.373,83.3817,24004.0
2017-12-18 15:40:00,95.3,95.33,95.26,95.27,19974.0,83.3817,83.408,83.3467,83.3555,19974.0
2017-12-18 15:45:00,95.27,95.34,95.27,95.33,31593.0,83.3555,83.4167,83.3555,83.408,31593.0
2017-12-18 15:50:00,95.32,95.33,95.29,95.31,41489.0,83.3992,83.408,83.373,83.3905,41489.0
2017-12-18 15:55:00,95.31,95.32,95.25,95.26,119981.0,83.3905,83.3992,83.338,83.3467,119981.0
2017-12-19 09:30:00,95.38,95.54,95.01,95.31,15050.0,83.4517,83.5917,83.128,83.3905,15050.0
2017-12-19 09:35:00,95.21,95.28,95.09,95.11,10183.0,83.303,83.3642,83.198,83.2155,10183.0
2017-12-19 09:40:00,95.16,95.29,95.11,95.23,9816.0,83.2592,83.373,83.2155,83.3205,9816.0
2017-12-19 09:45:00,95.23,95.32,95.16,95.23,10175.0,83.3205,83.3992,83.2592,83.3205,10175.0
2017-12-19 09:50:00,95.25,95.28,95.2,95.2,4245.0,83.338,83.3642,83.2942,83.2942,4245.0
2017-12-19 09:55:00,95.15,95.19,95.04,95.11,2714.0,83.2505,83.2855,83.1542,83.2155,2714.0
2017-12-19 10:00:00,95.09,95.11,95.02,95.05,13200.0,83.198,83.2155,83.1367,83.163,13200.0
2017-12-19 10:05:00,95.06,95.08,95.03,95.05,4346.0,83.1717,83.1892,83.1455,83.163,4346.0
2017-12-19 10:10:00,95.04,95.08,94.98,94.98,30204.0,83.1542,83.1892,83.1017,83.1017,30204.0
2017-12-19 10:15:00,95.0,95.03,94.95,95.03,4100.0,83.1192,83.1455,83.0755,83.1455,4100.0
2017-12-19 10:20:00,95.06,95.09,94.99,95.01,2756.0,83.1717,83.198,83.1105,83.128,2756.0
2017-12-19 10:25:00,95.04,95.06,94.98,95.0,4000.0,83.1542,83.1717,83.1017,83.1192,4000.0
2017-12-19 10:30:00,95.04,95.09,94.98,95.01,29293.0,83.1542,83.198,83.1017,83.128,29293.0
2017-12-19 10:35:00,94.99,95.01,94.89,94.89,3097.0,83.1105,83.128,83.023,83.023,3097.0
2017-12-19 10:40:00,94.89,94.89,94.85,94.85,3400.0,83.023,83.023,82.988,82.988,3400.0
2017-12-19 10:45:00,94.88,94.89,94.84,94.85,3410.0,83.0142,83.023,82.9792,82.988,3410.0
2017-12-19 10:50:00,94.87,94.87,94.81,94.83,75800.0,83.0055,83.0055,82.953,82.9705,75800.0
2017-12-19 10:55:00,94.83,94.86,94.67,94.67,15202.0,82.9705,82.9967,82.8305,82.8305,15202.0
2017-12-19 11:00:00,94.72,94.78,94.68,94.7,5750.0,82.8742,82.9267,82.8392,82.8567,5750.0
2017-12-19 11:05:00,94.7,94.7,94.59,94.63,22453.0,82.8567,82.8567,82.7605,82.7955,22453.0
2017-12-19 11:10:00,94.63,94.68,94.58,94.64,18273.0,82.7955,82.8392,82.7517,82.8042,18273.0
2017-12-19 11:15:00,94.68,94.83,94.68,94.81,6422.0,82.8392,82.9705,82.8392,82.953,6422.0
2017-12-19 11:20:00,94.83,94.9,94.83,94.83,57137.0,82.9705,83.0317,82.9705,82.9705,57137.0
2017-12-19 11:25:00,94.83,94.89,94.78,94.86,9662.0,82.9705,83.023,82.9267,82.9967,9662.0
2017-12-19 11:30:00,94.86,94.89,94.8,94.87,4700.0,82.9967,83.023,82.9442,83.0055,4700.0
2017-12-19 11:35:00,94.87,94.87,94.74,94.77,4646.0,83.0055,83.0055,82.8917,82.918,4646.0
2017-12-19 11:40:00,94.77,94.84,94.75,94.81,24447.0,82.918,82.9792,82.9005,82.953,24447.0
2017-12-19 11:45:00,94.81,94.86,94.81,94.85,14700.0,82.953,82.9967,82.953,82.988,14700.0
2017-12-19 11:50:00,94.85,94.9,94.85,94.9,8880.0,82.988,83.0317,82.988,83.0317,8880.0
2017-12-19 11:55:00,94.86,94.9,94.83,94.9,4874.0,82.9967,83.0317,82.9705,83.0317,4874.0
2017-12-19 12:00:00,94.91,95.0,94.9,94.92,4930.0,83.0405,83.1192,83.0317,83.0492,4930.0
2017-12-19 12:05:00,94.92,94.99,94.92,94.97,4377.0,83.0492,83.1105,83.0492,83.093,4377.0
2017-12-19 12:10:00,94.97,94.98,94.93,94.93,1900.0,83.093,83.1017,83.058,83.058,1900.0
2017-12-19 12:15:00,94.94,95.01,94.92,95.01,5240.0,83.0667,83.128,83.0492,83.128,5240.0
2017-12-19 12:20:00,95.0,95.02,94.91,94.91,4168.0,83.1192,83.1367,83.0405,83.0405,4168.0
2017-12-19 12:25:00,94.95,94.97,94.91,94.91,1300.0,83.0755,83.093,83.0405,83.0405,1300.0
2017-12-19 12:30:00,94.91,94.94,94.91,94.94,2300.0,83.0405,83.0667,83.0405,83.0667,2300.0
2017-12-19 12:35:00,94.94,94.94,94.8,94.83,5006.0,83.0667,83.0667,82.9442,82.9705,5006.0
2017-12-19 12:40:00,94.82,94.84,94.81,94.83,13115.0,82.9617,82.9792,82.953,82.9705,13115.0
2017-12-19 12:45:00,94.82,94.87,94.82,94.84,8800.0,82.9617,83.0055,82.9617,82.9792,8800.0
2017-12-19 12:50:00,94.82,94.9,94.82,94.9,2199.0,82.9617,83.0317,82.9617,83.0317,2199.0
2017-12-19 12:55:00,94.9,94.9,94.86,94.89,5739.0,83.0317,83.0317,82.9967,83.023,5739.0
2017-12-19 13:00:00,94.91,94.93,94.9,94.92,7523.0,83.0405,83.058,83.0317,83.0492,7523.0
2017-12-19 13:05:00,94.97,94.97,94.93,94.93,3100.0,83.093,83.093,83.058,83.058,3100.0
2017-12-19 13:10:00,94.92,94.92,94.92,94.92,534.0,83.0492,83.0492,83.0492,83.0492,534.0
2017-12-19 13:15:00,94.94,94.95,94.92,94.94,2664.0,83.0667,83.0755,83.0492,83.0667,2664.0
2017-12-19 13:20:00,94.95,94.95,94.92,94.92,2000.0,83.0755,83.0755,83.0492,83.0492,2000.0
2017-12-19 13:25:00,94.92,94.92,94.87,94.91,4307.0,83.0492,83.0492,83.0055,83.0405,4307.0
2017-12-19 13:30:00,94.94,95.0,94.92,94.98,12229.0,83.0667,83.1192,83.0492,83.1017,12229.0
2017-12-19 13:35:00,94.97,95.0,94.97,94.98,2224.0,83.093,83.1192,83.093,83.1017,2224.0
2017-12-19 13:40:00,94.98,95.0,94.98,94.98,1000.0,83.1017,83.1192,83.1017,83.1017,1000.0
2017-12-19 13:45:00,94.98,94.98,94.95,94.98,4662.0,83.1017,83.1017,83.0755,83.1017,4662.0
2017-12-19 13:50:00,94.98,95.03,94.98,95.03,1400.0,83.1017,83.1455,83.1017,83.1455,1400.0
2017-12-19 13:55:00,95.02,95.03,94.98,95.0,2731.0,83.1367,83.1455,83.1017,83.1192,2731.0
2017-12-19 14:00:00,95.0,95.0,94.98,95.0,2824.0,83.1192,83.1192,83.1017,83.1192,2824.0
2017-12-19 14:05:00,95.0,95.04,95.0,95.01,3543.0,83.1192,83.1542,83.1192,83.128,3543.0
2017-12-19 14:10:00,95.01,95.05,94.99,95.01,5915.0,83.128,83.163,83.1105,83.128,5915.0
2017-12-19 14:15:00,95.03,95.05,95.01,95.01,3353.0,83.1455,83.163,83.128,83.128,3353.0
2017-12-19 14:20:00,95.03,95.11,95.02,95.11,5300.0,83.1455,83.2155,83.1367,83.2155,5300.0
2017-12-19 14:25:00,95.11,95.16,95.1,95.16,2340.0,83.2155,83.2592,83.2067,83.2592,2340.0
2017-12-19 14:30:00,95.16,95.17,95.12,95.13,6082.0,83.2592,83.268,83.2242,83.233,6082.0
2017-12-19 14:35:00,95.12,95.12,95.05,95.06,5679.0,83.2242,83.2242,83.163,83.1717,5679.0
2017-12-19 14:40:00,95.05,95.08,95.03,95.04,10133.0,83.163,83.1892,83.1455,83.1542,10133.0
2017-12-19 14:45:00,95.03,95.05,94.99,95.01,10816.0,83.1455,83.163,83.1105,83.128,10816.0
2017-12-19 14:50:00,95.01,95.03,94.95,94.95,9372.0,83.128,83.1455,83.0755,83.0755,9372.0
2017-12-19 14:55:00,94.97,95.09,94.95,95.04,34180.0,83.093,83.198,83.0755,83.1542,34180.0
2017-12-19 15:00:00,95.04,95.05,94.98,95.0,14011.0,83.1542,83.163,83.1017,83.1192,14011.0
2017-12-19 15:05:00,94.96,95.06,94.93,94.99,7175.0,83.0842,83.1717,83.058,83.1105,7175.0
2017-12-19 15:10:00,95.0,95.05,94.99,95.05,36239.0,83.1192,83.163,83.1105,83.163,36239.0
2017-12-19 15:15:00,95.05,95.05,95.0,95.01,8474.0,83.163,83.163,83.1192,83.128,8474.0
2017-12-19 15:20:00,95.02,95.1,95.02,95.04,12154.0,83.1367,83.2067,83.1367,83.1542,12154.0
2017-12-19 15:25:00,95.03,95.04,95.0,95.02,5821.0,83.1455,83.1542,83.1192,83.1367,5821.0
2017-12-19 15:30:00,95.03,95.06,95.0,95.01,9984.0,83.1455,83.1717,83.1192,83.128,9984.0
2017-12-19 15:35:00,95.0,95.05,95.0,95.05,10411.0,83.1192,83.163,83.1192,83.163,10411.0
2017-12-19 15:40:00,95.05,95.05,94.99,95.05,71530.0,83.163,83.163,83.1105,83.163,71530.0
2017-12-19 15:45:00,95.04,95.04,94.99,95.01,98254.0,83.1542,83.1542,83.1105,83.128,98254.0
2017-12-19 15:50:00,95.01,95.1,95.01,95.05,18399.0,83.128,83.2067,83.128,83.163,18399.0
2017-12-19 15:55:00,95.06,95.08,94.99,95.01,66320.0,83.1717,83.1892,83.1105,83.128,66320.0
2017-12-20 09:30:00,95.53,95.68,95.3,95.3,15825.0,83.5829,83.7142,83.3817,83.3817,15825.0
2017-12-20 09:35:00,95.23,95.23,94.96,95.09,4200.0,83.3205,83.3205,83.0842,83.198,4200.0
2017-12-20 09:40:00,95.18,95.38,95.12,95.37,8200.0,83.2767,83.4517,83.2242,83.4429,8200.0
2017-12-20 09:45:00,95.33,95.42,95.11,95.31,8457.0,83.408,83.4867,83.2155,83.3905,8457.0
2017-12-20 09:50:00,95.38,95.42,95.27,95.41,7480.0,83.4517,83.4867,83.3555,83.4779,7480.0
2017-12-20 09:55:00,95.41,95.57,95.41,95.55,2200.0,83.4779,83.6179,83.4779,83.6004,2200.0
2017-12-20 10:00:00,95.49,95.64,95.49,95.58,5724.0,83.5479,83.6792,83.5479,83.6267,5724.0
2017-12-20 10:05:00,95.59,95.61,95.55,95.57,3906.0,83.6354,83.6529,83.6004,83.6179,3906.0
2017-12-20 10:10:00,95.54,95.56,95.44,95.51,33749.0,83.5917,83.6092,83.5042,83.5654,33749.0
2017-12-20 10:15:00,95.53,95.58,95.48,95.54,10533.0,83.5829,83.6267,83.5392,83.5917,10533.0
2017-12-20 10:20:00,95.53,95.53,95.4,95.4,8351.0,83.5829,83.5829,83.4692,83.4692,8351.0
2017-12-20 10:25:00,95.41,95.42,95.37,95.39,4065.0,83.4779,83.4867,83.4429,83.4604,4065.0
2017-12-20 10:30:00,95.41,95.43,95.33,95.43,7655.0,83.4779,83.4954,83.408,83.4954,7655.0
2017-12-20 10:35:00,95.43,95.45,95.35,95.38,10510.0,83.4954,83.5129,83.4255,83.4517,10510.0
2017-12-20 10:40:00,95.38,95.42,95.21,95.21,15051.0,83.4517,83.4867,83.303,83.303,15051.0
2017-12-20 10:45:00,95.21,95.32,95.18,95.21,9610.0,83.303,83.3992,83.2767,83.303,9610.0
2017-12-20 10:50:00,95.2,95.39,95.14,95.36,35328.0,83.2942,83.4604,83.2417,83.4342,35328.0
2017-12-20 10:55:00,95.36,95.44,95.34,95.44,10766.0,83.4342,83.5042,83.4167,83.5042,10766.0
2017-12-20 11:00:00,95.4,95.49,95.34,95.43,9428.0,83.4692,83.5479,83.4167,83.4954,9428.0
2017-12-20 11:05:00,95.42,95.52,95.42,95.47,3646.0,83.4867,83.5742,83.4867,83.5304,3646.0
2017-12-20 11:10:00,95.47,95.51,95.44,95.5,4009.0,83.5304,83.5654,83.5042,83.5567,4009.0
2017-12-20 11:15:00,95.49,95.56,95.49,95.55,3390.0,83.5479,83.6092,83.5479,83.6004,3390.0
2017-12-20 11:20:00,95.53,95.53,95.46,95.52,8741.0,83.5829,83.5829,83.5217,83.5742,8741.0
2017-12-20 11:25:00,95.52,95.59,95.49,95.56,22629.0,83.5742,83.6354,83.5479,83.6092,22629.0
2017-12-20 11:30:00,95.56,95.6,95.51,95.54,20084.0,83.6092,83.6442,83.5654,83.5917,20084.0
2017-12-20 11:35:00,95.52,95.54,95.5,95.53,3671.0,83.5742,83.5917,83.5567,83.5829,3671.0
2017-12-20 11:40:00,95.52,95.6,95.51,95.58,4237.0,83.5742,83.6442,83.5654,83.6267,4237.0
2017-12-20 11:45:00,95.55,95.61,95.55,95.59,3991.0,83.6004,83.6529,83.6004,83.6354,3991.0
2017-12-20 11:50:00,95.61,95.65,95.59,95.65,938.0,83.6529,83.6879,83.6354,83.6879,938.0
2017-12-20 11:55:00,95.61,95.64,95.6,95.64,1200.0,83.6529,83.6792,83.6442,83.6792,1200.0
2017-12-20 12:00:00,95.61,95.61,95.53,95.57,5468.0,83.6529,83.6529,83.5829,83.6179,5468.0
2017-12-20 12:05:00,95.55,95.56,95.53,95.54,4979.0,83.6004,83.6092,83.5829,83.5917,4979.0
2017-12-20 12:10:00,95.54,95.59,95.52,95.58,2400.0,83.5917,83.6354,83.5742,83.6267,2400.0
2017-12-20 12:15:00,95.61,95.62,95.59,95.62,1921.0,83.6529,83.6617,83.6354,83.6617,1921.0
2017-12-20 12:20:00,95.62,95.73,95.55,95.66,29165.0,83.6617,83.7579,83.6004,83.6967,29165.0
2017-12-20 12:25:00,95.62,95.64,95.62,95.64,500.0,83.6617,83.6792,83.6617,83.6792,500.0
2017-12-20 12:30:00,95.65,95.7,95.64,95.68,3071.0,83.6879,83.7317,83.6792,83.7142,3071.0
2017-12-20 12:35:00,95.7,95.73,95.61,95.62,8090.0,83.7317,83.7579,83.6529,83.6617,8090.0
2017-12-20 12:40:00,95.61,95.66,95.59,95.65,4494.0,83.6529,83.6967,83.6354,83.6879,4494.0
2017-12-20 12:45:00,95.65,95.68,95.62,95.67,2200.0,83.6879,83.7142,83.6617,83.7054,2200.0
2017-12-20 12:50:00,95.66,95.66,95.55,95.58,14195.0,83.6967,83.6967,83.6004,83.6267,14195.0
2017-12-20 12:55:00,95.6,95.61,95.55,95.59,4956.0,83.6442,83.6529,83.6004,83.6354,4956.0
2017-12-20 13:00:00,95.59,95.65,95.59,95.64,3700.0,83.6354,83.6879,83.6354,83.6792,3700.0
2017-12-20 13:05:00,95.65,95.66,95.63,95.66,2314.0,83.6879,83.6967,83.6704,83.6967,2314.0
2017-12-20 13:10:00,95.67,95.77,95.65,95.74,9140.0,83.7054,83.7929,83.6879,83.7667,9140.0
2017-12-20 13:15:00,95.75,95.77,95.73,95.74,8904.0,83.7754,83.7929,83.7579,83.7667,8904.0
2017-12-20 13:20:00,95.71,95.77,95.71,95.73,2306.0,83.7404,83.7929,83.7404,83.7579,2306.0
2017-12-20 13:25:00,95.78,95.83,95.71,95.83,2500.0,83.8017,83.8454,83.7404,83.8454,2500.0
2017-12-20 13:30:00,95.83,95.84,95.78,95.82,2032.0,83.8454,83.8542,83.8017,83.8367,2032.0
2017-12-20 13:35:00,95.82,95.87,95.81,95.82,2764.0,83.8367,83.8804,83.8279,83.8367,2764.0
2017-12-20 13:40:00,95.83,95.83,95.78,95.8,2902.0,83.8454,83.8454,83.8017,83.8192,2902.0
2017-12-20 13:45:00,95.8,95.87,95.8,95.84,4852.0,83.8192,83.8804,83.8192,83.8542,4852.0
2017-12-20 13:50:00,95.85,95.85,95.77,95.79,5900.0,83.8629,83.8629,83.7929,83.8104,5900.0
2017-12-20 13:55:00,95.81,95.85,95.81,95.83,8863.0,83.8279,83.8629,83.8279,83.8454,8863.0
2017-12-20 14:00:00,95.83,95.88,95.83,95.84,3894.0,83.8454,83.8892,83.8454,83.8542,3894.0
2017-12-20 14:05:00,95.83,95.83,95.74,95.76,2927.0,83.8454,83.8454,83.7667,83.7842,2927.0
2017-12-20 14:10:00,95.76,95.78,95.7,95.71,5207.0,83.7842,83.8017,83.7317,83.7404,5207.0
2017-12-20 14:15:00,95.71,95.79,95.68,95.68,6537.0,83.7404,83.8104,83.7142,83.7142,6537.0
2017-12-20 14:20:00,95.7,95.7,95.52,95.52,5455.0,83.7317,83.7317,83.5742,83.5742,5455.0
2017-12-20 14:25:00,95.54,95.56,95.48,95.56,4174.0,83.5917,83.6092,83.5392,83.6092,4174.0
2017-12-20 14:30:00,95.57,95.57,95.5,95.51,6802.0,83.6179,83.6179,83.5567,83.5654,6802.0
2017-12-20 14:35:00,95.53,95.58,95.48,95.48,3776.0,83.5829,83.6267,83.5392,83.5392,3776.0
2017-12-20 14:40:00,95.46,95.51,95.46,95.47,28886.0,83.5217,83.5654,83.5217,83.5304,28886.0
2017-12-20 14:45:00,95.39,95.43,95.34,95.35,3500.0,83.4604,83.4954,83.4167,83.4255,3500.0
2017-12-20 14:50:00,95.34,95.36,95.28,95.3,2324.0,83.4167,83.4342,83.3642,83.3817,2324.0
2017-12-20 14:55:00,95.28,95.32,95.27,95.32,3943.0,83.3642,83.3992,83.3555,83.3992,3943.0
2017-12-20 15:00:00,95.33,95.39,95.32,95.39,5182.0,83.408,83.4604,83.3992,83.4604,5182.0
2017-12-20 15:05:00,95.41,95.41,95.27,95.27,5377.0,83.4779,83.4779,83.3555,83.3555,5377.0
2017-12-20 15:10:00,95.27,95.28,95.24,95.28,3468.0,83.3555,83.3642,83.3292,83.3642,3468.0
2017-12-20 15:15:00,95.25,95.27,95.23,95.24,3640.0,83.338,83.3555,83.3205,83.3292,3640.0
2017-12-20 15:20:00,95.26,95.29,95.25,95.29,2877.0,83.3467,83.373,83.338,83.373,2877.0
2017-12-20 15:25:00,95.29,95.3,95.14,95.14,9608.0,83.373,83.3817,83.2417,83.2417,9608.0
2017-12-20 15:30:00,95.14,95.19,95.14,95.17,5606.0,83.2417,83.2855,83.2417,83.268,5606.0
2017-12-20 15:35:00,95.18,95.27,95.16,95.27,9435.0,83.2767,83.3555,83.2592,83.3555,9435.0
2017-12-20 15:40:00,95.27,95.34,95.27,95.33,10698.0,83.3555,83.4167,83.3555,83.408,10698.0
2017-12-20 15:45:00,95.31,95.31,95.15,95.2,10397.0,83.3905,83.3905,83.2505,83.2942,10397.0
2017-12-20 15:50:00,95.2,95.2,95.13,95.14,15581.0,83.2942,83.2942,83.233,83.2417,15581.0
2017-12-20 15:55:00,95.14,95.15,95.03,95.08,46428.0,83.2417,83.2505,83.1455,83.1892,46428.0
2017-12-21 09:30:00,95.27,95.51,95.1,95.42,9970.0,83.3555,83.5654,83.2067,83.4867,9970.0
2017-12-21 09:35:00,95.4,95.5,95.35,95.45,1789.0,83.4692,83.5567,83.4255,83.5129,1789.0
2017-12-21 09:40:00,95.47,95.47,95.29,95.29,1200.0,83.5304,83.5304,83.373,83.373,1200.0
2017-12-21 09:45:00,95.37,95.37,95.16,95.2,4085.0,83.4429,83.4429,83.2592,83.2942,4085.0
2017-12-21 09:50:00,95.21,95.21,95.05,95.05,3256.0,83.303,83.303,83.163,83.163,3256.0
2017-12-21 09:55:00,95.08,95.08,94.83,94.89,20448.0,83.1892,83.1892,82.9705,83.023,20448.0
2017-12-21 10:00:00,94.86,94.95,94.71,94.91,17833.0,82.9967,83.0755,82.8655,83.0405,17833.0
2017-12-21 10:05:00,94.91,94.99,94.9,94.98,17620.0,83.0405,83.1105,83.0317,83.1017,17620.0
2017-12-21 10:10:00,94.95,94.98,94.86,94.93,3146.0,83.0755,83.1017,82.9967,83.058,3146.0
2017-12-21 10:15:00,94.93,94.95,94.85,94.88,5204.0,83.058,83.0755,82.988,83.0142,5204.0
2017-12-21 10:20:00,94.89,94.99,94.86,94.99,4907.0,83.023,83.1105,82.9967,83.1105,4907.0
2017-12-21 10:25:00,95.01,95.14,95.01,95.09,2507.0,83.128,83.2417,83.128,83.198,2507.0
2017-12-21 10:30:00,95.09,95.14,95.07,95.09,4908.0,83.198,83.2417,83.1805,83.198,4908.0
2017-12-21 10:35:00,95.1,95.13,95.04,95.08,5668.0,83.2067,83.233,83.1542,83.1892,5668.0
2017-12-21 10:40:00,95.11,95.13,95.09,95.13,3768.0,83.2155,83.233,83.198,83.233,3768.0
2017-12-21 10:45:00,95.12,95.12,95.02,95.06,3332.0,83.2242,83.2242,83.1367,83.1717,3332.0
2017-12-21 10:50:00,95.04,95.04,94.98,95.01,1100.0,83.1542,83.1542,83.1017,83.128,1100.0
2017-12-21 10:55:00,95.03,95.06,95.03,95.04,700.0,83.1455,83.1717,83.1455,83.1542,700.0
2017-12-21 11:00:00,95.05,95.06,95.03,95.03,2432.0,83.163,83.1717,83.1455,83.1455,2432.0
2017-12-21 11:05:00,95.04,95.04,94.98,94.98,952.0,83.1542,83.1542,83.1017,83.1017,952.0
2017-12-21 11:10:00,95.0,95.02,94.99,95.01,4701.0,83.1192,83.1367,83.1105,83.128,4701.0
2017-12-21 11:15:00,95.0,95.06,95.0,95.06,3100.0,83.1192,83.1717,83.1192,83.1717,3100.0
2017-12-21 11:20:00,95.07,95.09,95.04,95.09,3010.0,83.1805,83.198,83.1542,83.198,3010.0
2017-12-21 11:25:00,95.09,95.13,95.08,95.08,3620.0,83.198,83.233,83.1892,83.1892,3620.0
2017-12-21 11:30:00,95.1,95.11,95.05,95.09,4673.0,83.2067,83.2155,83.163,83.198,4673.0
2017-12-21 11:35:00,95.08,95.09,95.07,95.08,1983.0,83.1892,83.198,83.1805,83.1892,1983.0
2017-12-21 11:40:00,95.06,95.06,95.03,95.03,2269.0,83.1717,83.1717,83.1455,83.1455,2269.0
2017-12-21 11:45:00,95.05,95.12,95.05,95.09,5693.0,83.163,83.2242,83.163,83.198,5693.0
2017-12-21 11:50:00,95.08,95.08,94.99,95.01,9396.0,83.1892,83.1892,83.1105,83.128,9396.0
2017-12-21 11:55:00,95.01,95.06,95.0,95.0,3100.0,83.128,83.1717,83.1192,83.1192,3100.0
2017-12-21 12:00:00,95.01,95.04,94.98,95.04,15977.0,83.128,83.1542,83.1017,83.1542,15977.0
2017-12-21 12:05:00,95.04,95.07,95.03,95.07,3149.0,83.1542,83.1805,83.1455,83.1805,3149.0
2017-12-21 12:10:00,95.08,95.11,95.08,95.11,400.0,83.1892,83.2155,83.1892,83.2155,400.0
2017-12-21 12:15:00,95.12,95.14,95.12,95.12,3330.0,83.2242,83.2417,83.2242,83.2242,3330.0
2017-12-21 12:20:00,95.12,95.12,95.08,95.08,2548.0,83.2242,83.2242,83.1892,83.1892,2548.0
2017-12-21 12:25:00,95.08,95.09,95.07,95.09,1540.0,83.1892,83.198,83.1805,83.198,1540.0
2017-12-21 12:30:00,95.09,95.13,95.09,95.11,2762.0,83.198,83.233,83.198,83.2155,2762.0
2017-12-21 12:35:00,95.12,95.12,95.05,95.06,3845.0,83.2242,83.2242,83.163,83.1717,3845.0
2017-12-21 12:40:00,95.05,95.06,94.98,94.98,8634.0,83.163,83.1717,83.1017,83.1017,8634.0
2017-12-21 12:45:00,94.97,95.09,94.97,95.09,19556.0,83.093,83.198,83.093,83.198,19556.0
2017-12-21 12:50:00,95.11,95.17,95.11,95.16,2422.0,83.2155,83.268,83.2155,83.2592,2422.0
2017-12-21 12:55:00,95.17,95.19,95.13,95.18,3351.0,83.268,83.2855,83.233,83.2767,3351.0
2017-12-21 13:00:00,95.18,95.21,95.16,95.16,4327.0,83.2767,83.303,83.2592,83.2592,4327.0
2017-12-21 13:05:00,95.14,95.22,95.14,95.22,1346.0,83.2417,83.3117,83.2417,83.3117,1346.0
2017-12-21 13:10:00,95.21,95.24,95.19,95.22,3250.0,83.303,83.3292,83.2855,83.3117,3250.0
2017-12-21 13:15:00,95.2,95.2,95.12,95.14,2744.0,83.2942,83.2942,83.2242,83.2417,2744.0
2017-12-21 13:20:00,95.12,95.13,95.1,95.12,1249.0,83.2242,83.233,83.2067,83.2242,1249.0
2017-12-21 13:25:00,95.1,95.15,95.1,95.15,1493.0,83.2067,83.2505,83.2067,83.2505,1493.0
2017-12-21 13:30:00,95.15,95.15,95.12,95.13,2782.0,83.2505,83.2505,83.2242,83.233,2782.0
2017-12-21 13:35:00,95.15,95.15,95.12,95.13,1714.0,83.2505,83.2505,83.2242,83.233,1714.0
2017-12-21 13:40:00,95.13,95.14,95.1,95.1,1600.0,83.233,83.2417,83.2067,83.2067,1600.0
2017-12-21 13:45:00,95.1,95.1,95.03,95.03,1298.0,83.2067,83.2067,83.1455,83.1455,1298.0
2017-12-21 13:50:00,95.04,95.05,95.02,95.05,4378.0,83.1542,83.163,83.1367,83.163,4378.0
2017-12-21 13:55:00,95.04,95.07,95.04,95.05,2710.0,83.1542,83.1805,83.1542,83.163,2710.0
2017-12-21 14:00:00,95.07,95.07,94.97,95.0,5919.0,83.1805,83.1805,83.093,83.1192,5919.0
2017-12-21 14:05:00,95.01,95.01,95.0,95.0,443.0,83.128,83.128,83.1192,83.1192,443.0
2017-12-21 14:10:00,95.0,95.0,94.98,95.0,7910.0,83.1192,83.1192,83.1017,83.1192,7910.0
2017-12-21 14:15:00,95.0,95.03,95.0,95.02,6461.0,83.1192,83.1455,83.1192,83.1367,6461.0
2017-12-21 14:20:00,95.03,95.07,95.01,95.07,4552.0,83.1455,83.1805,83.128,83.1805,4552.0
2017-12-21 14:25:00,95.06,95.1,95.05,95.09,7541.0,83.1717,83.2067,83.163,83.198,7541.0
2017-12-21 14:30:00,95.09,95.1,95.06,95.07,3519.0,83.198,83.2067,83.1717,83.1805,3519.0
2017-12-21 14:35:00,95.08,95.09,95.04,95.04,4232.0,83.1892,83.198,83.1542,83.1542,4232.0
2017-12-21 14:40:00,95.03,95.03,94.97,94.97,4974.0,83.1455,83.1455,83.093,83.093,4974.0
2017-12-21 14:45:00,94.96,95.16,94.93,95.1,36648.0,83.0842,83.2592,83.058,83.2067,36648.0
2017-12-21 14:50:00,95.1,95.13,95.09,95.09,2606.0,83.2067,83.233,83.198,83.198,2606.0
2017-12-21 14:55:00,95.12,95.12,95.03,95.08,6323.0,83.2242,83.2242,83.1455,83.1892,6323.0
2017-12-21 15:00:00,95.05,95.08,94.98,94.98,9090.0,83.163,83.1892,83.1017,83.1017,9090.0
2017-12-21 15:05:00,94.98,95.0,94.92,95.0,9581.0,83.1017,83.1192,83.0492,83.1192,9581.0
2017-12-21 15:10:00,94.99,95.0,94.95,94.96,5347.0,83.1105,83.1192,83.0755,83.0842,5347.0
2017-12-21 15:15:00,94.96,94.98,94.8,94.91,11337.0,83.0842,83.1017,82.9442,83.0405,11337.0
2017-12-21 15:20:00,94.91,94.93,94.91,94.93,2646.0,83.0405,83.058,83.0405,83.058,2646.0
2017-12-21 15:25:00,94.92,94.93,94.87,94.91,7607.0,83.0492,83.058,83.0055,83.0405,7607.0
2017-12-21 15:30:00,94.92,94.96,94.9,94.95,10261.0,83.0492,83.0842,83.0317,83.0755,10261.0
2017-12-21 15:35:00,94.95,94.99,94.9,94.92,10416.0,83.0755,83.1105,83.0317,83.0492,10416.0
2017-12-21 15:40:00,94.91,94.93,94.86,94.87,9107.0,83.0405,83.058,82.9967,83.0055,9107.0
2017-12-21 15:45:00,94.85,94.89,94.81,94.83,23367.0,82.988,83.023,82.953,82.9705,23367.0
2017-12-21 15:50:00,94.83,94.88,94.81,94.82,20012.0,82.9705,83.0142,82.953,82.9617,20012.0
2017-12-21 15:55:00,94.81,94.89,94.8,94.87,59002.0,82.953,83.023,82.9442,83.0055,59002.0
2017-12-22 09:30:00,94.72,94.83,94.55,94.8,14778.0,82.8742,82.9705,82.7255,82.9442,14778.0
2017-12-22 09:35:00,94.69,94.96,94.69,94.88,28281.0,82.848,83.0842,82.848,83.0142,28281.0
2017-12-22 09:40:00,94.88,95.0,94.87,95.0,3897.0,83.0142,83.1192,83.0055,83.1192,3897.0
2017-12-22 09:45:00,95.01,95.05,94.98,94.99,14680.0,83.128,83.163,83.1017,83.1105,14680.0
2017-12-22 09:50:00,94.99,95.04,94.92,95.03,8894.0,83.1105,83.1542,83.0492,83.1455,8894.0
2017-12-22 09:55:00,95.02,95.03,94.96,95.0,3499.0,83.1367,83.1455,83.0842,83.1192,3499.0
2017-12-22 10:00:00,94.97,95.02,94.93,95.02,6483.0,83.093,83.1367,83.058,83.1367,6483.0
2017-12-22 10:05:00,95.04,95.05,95.0,95.02,2350.0,83.1542,83.163,83.1192,83.1367,2350.0
2017-12-22 10:10:00,95.0,95.0,94.77,94.77,20064.0,83.1192,83.1192,82.918,82.918,20064.0
2017-12-22 10:15:00,94.79,94.96,94.77,94.87,13814.0,82.9355,83.0842,82.918,83.0055,13814.0
2017-12-22 10:20:00,94.88,94.9,94.79,94.84,3700.0,83.0142,83.0317,82.9355,82.9792,3700.0
2017-12-22 10:25:00,94.82,94.83,94.74,94.78,2600.0,82.9617,82.9705,82.8917,82.9267,2600.0
2017-12-22 10:30:00,94.75,94.8,94.73,94.77,4759.0,82.9005,82.9442,82.883,82.918,4759.0
2017-12-22 10:35:00,94.74,94.78,94.71,94.71,1621.0,82.8917,82.9267,82.8655,82.8655,1621.0
2017-12-22 10:40:00,94.74,94.84,94.73,94.84,4415.0,82.8917,82.9792,82.883,82.9792,4415.0
2017-12-22 10:45:00,94.83,94.88,94.81,94.85,5016.0,82.9705,83.0142,82.953,82.988,5016.0
2017-12-22 10:50:00,94.86,94.88,94.83,94.83,3004.0,82.9967,83.0142,82.9705,82.9705,3004.0
2017-12-22 10:55:00,94.85,94.85,94.8,94.82,7128.0,82.988,82.988,82.9442,82.9617,7128.0
2017-12-22 11:00:00,94.79,94.92,94.79,94.92,21031.0,82.9355,83.0492,82.9355,83.0492,21031.0
2017-12-22 11:05:00,94.94,94.95,94.77,94.82,9655.0,83.0667,83.0755,82.918,82.9617,9655.0
2017-12-22 11:10:00,94.83,94.88,94.81,94.85,3250.0,82.9705,83.0142,82.953,82.988,3250.0
2017-12-22 11:15:00,94.82,94.82,94.78,94.78,2800.0,82.9617,82.9617,82.9267,82.9267,2800.0
2017-12-22 11:20:00,94.81,94.81,94.72,94.72,1059.0,82.953,82.953,82.8742,82.8742,1059.0
2017-12-22 11:25:00,94.72,94.72,94.66,94.67,6245.0,82.8742,82.8742,82.8217,82.8305,6245.0
2017-12-22 11:30:00,94.64,94.66,94.55,94.64,7374.0,82.8042,82.8217,82.7255,82.8042,7374.0
2017-12-22 11:35:00,94.66,94.7,94.62,94.64,4378.0,82.8217,82.8567,82.7867,82.8042,4378.0
2017-12-22 11:40:00,94.62,94.67,94.59,94.66,5196.0,82.7867,82.8305,82.7605,82.8217,5196.0
2017-12-22 11:45:00,94.66,94.72,94.64,94.65,4401.0,82.8217,82.8742,82.8042,82.813,4401.0
2017-12-22 11:50:00,94.64,94.67,94.53,94.56,11590.0,82.8042,82.8305,82.708,82.7342,11590.0
2017-12-22 11:55:00,94.54,94.55,94.5,94.51,1700.0,82.7167,82.7255,82.6818,82.6905,1700.0
2017-12-22 12:00:00,94.5,94.56,94.5,94.56,3327.0,82.6818,82.7342,82.6818,82.7342,3327.0
2017-12-22 12:05:00,94.56,94.56,94.5,94.54,5590.0,82.7342,82.7342,82.6818,82.7167,5590.0
2017-12-22 12:10:00,94.55,94.6,94.54,94.6,5036.0,82.7255,82.7692,82.7167,82.7692,5036.0
2017-12-22 12:15:00,94.58,94.59,94.5,94.51,3305.0,82.7517,82.7605,82.6818,82.6905,3305.0
2017-12-22 12:20:00,94.5,94.53,94.48,94.51,4697.0,82.6818,82.708,82.6643,82.6905,4697.0
2017-12-22 12:25:00,94.53,94.57,94.51,94.53,6630.0,82.708,82.743,82.6905,82.708,6630.0
2017-12-22 12:30:00,94.54,94.54,94.51,94.51,4507.0,82.7167,82.7167,82.6905,82.6905,4507.0
2017-12-22 12:35:00,94.51,94.54,94.49,94.52,2902.0,82.6905,82.7167,82.673,82.6993,2902.0
2017-12-22 12:40:00,94.52,94.53,94.48,94.48,1292.0,82.6993,82.708,82.6643,82.6643,1292.0
2017-12-22 12:45:00,94.5,94.52,94.44,94.44,4955.0,82.6818,82.6993,82.6293,82.6293,4955.0
2017-12-22 12:50:00,94.45,94.49,94.45,94.49,1900.0,82.638,82.673,82.638,82.673,1900.0
2017-12-22 12:55:00,94.49,94.5,94.47,94.5,2900.0,82.673,82.6818,82.6555,82.6818,2900.0
2017-12-22 13:00:00,94.51,94.51,94.47,94.48,4580.0,82.6905,82.6905,82.6555,82.6643,4580.0
2017-12-22 13:05:00,94.48,94.5,94.47,94.5,4043.0,82.6643,82.6818,82.6555,82.6818,4043.0
2017-12-22 13:10:00,94.5,94.51,94.46,94.51,3841.0,82.6818,82.6905,82.6468,82.6905,3841.0
2017-12-22 13:15:00,94.5,94.53,94.5,94.5,2636.0,82.6818,82.708,82.6818,82.6818,2636.0
2017-12-22 13:20:00,94.52,94.52,94.49,94.5,2275.0,82.6993,82.6993,82.673,82.6818,2275.0
2017-12-22 13:25:00,94.5,94.53,94.49,94.53,2956.0,82.6818,82.708,82.673,82.708,2956.0
2017-12-22 13:30:00,94.51,94.52,94.48,94.52,6056.0,82.6905,82.6993,82.6643,82.6993,6056.0
2017-12-22 13:35:00,94.53,94.58,94.51,94.51,4058.0,82.708,82.7517,82.6905,82.6905,4058.0
2017-12-22 13:40:00,94.5,94.54,94.49,94.51,5827.0,82.6818,82.7167,82.673,82.6905,5827.0
2017-12-22 13:45:00,94.51,94.52,94.48,94.5,4168.0,82.6905,82.6993,82.6643,82.6818,4168.0
2017-12-22 13:50:00,94.48,94.53,94.46,94.52,7674.0,82.6643,82.708,82.6468,82.6993,7674.0
2017-12-22 13:55:00,94.52,94.55,94.45,94.49,2805.0,82.6993,82.7255,82.638,82.673,2805.0
2017-12-22 14:00:00,94.5,94.5,94.41,94.44,1990.0,82.6818,82.6818,82.603,82.6293,1990.0
2017-12-22 14:05:00,94.42,94.46,94.41,94.41,3377.0,82.6118,82.6468,82.603,82.603,3377.0
2017-12-22 14:10:00,94.43,94.53,94.42,94.53,5791.0,82.6205,82.708,82.6118,82.708,5791.0
2017-12-22 14:15:00,94.53,94.54,94.5,94.51,6001.0,82.708,82.7167,82.6818,82.6905,6001.0
2017-12-22 14:20:00,94.5,94.54,94.49,94.51,3274.0,82.6818,82.7167,82.673,82.6905,3274.0
2017-12-22 14:25:00,94.5,94.51,94.48,94.5,4054.0,82.6818,82.6905,82.6643,82.6818,4054.0
2017-12-22 14:30:00,94.5,94.53,94.48,94.51,4550.0,82.6818,82.708,82.6643,82.6905,4550.0
2017-12-22 14:35:00,94.5,94.53,94.5,94.53,4199.0,82.6818,82.708,82.6818,82.708,4199.0
2017-12-22 14:40:00,94.51,94.52,94.5,94.51,3159.0,82.6905,82.6993,82.6818,82.6905,3159.0
2017-12-22 14:45:00,94.5,94.55,94.5,94.55,9160.0,82.6818,82.7255,82.6818,82.7255,9160.0
2017-12-22 14:50:00,94.55,94.57,94.49,94.49,6014.0,82.7255,82.743,82.673,82.673,6014.0
2017-12-22 14:55:00,94.48,94.54,94.48,94.54,3551.0,82.6643,82.7167,82.6643,82.7167,3551.0
2017-12-22 15:00:00,94.54,94.55,94.46,94.48,6454.0,82.7167,82.7255,82.6468,82.6643,6454.0
2017-12-22 15:05:00,94.48,94.52,94.48,94.51,4275.0,82.6643,82.6993,82.6643,82.6905,4275.0
2017-12-22 15:10:00,94.51,94.51,94.45,94.46,7473.0,82.6905,82.6905,82.638,82.6468,7473.0
2017-12-22 15:15:00,94.47,94.47,94.43,94.45,3996.0,82.6555,82.6555,82.6205,82.638,3996.0
2017-12-22 15:20:00,94.45,94.47,94.45,94.46,4889.0,82.638,82.6555,82.638,82.6468,4889.0
2017-12-22 15:25:00,94.46,94.47,94.44,94.45,8031.0,82.6468,82.6555,82.6293,82.638,8031.0
2017-12-22 15:30:00,94.45,94.46,94.43,94.44,7053.0,82.638,82.6468,82.6205,82.6293,7053.0
2017-12-22 15:35:00,94.44,94.48,94.44,94.47,12843.0,82.6293,82.6643,82.6293,82.6555,12843.0
2017-12-22 15:40:00,94.47,94.49,94.42,94.42,10998.0,82.6555,82.673,82.6118,82.6118,10998.0
2017-12-22 15:45:00,94.42,94.46,94.4,94.43,24503.0,82.6118,82.6468,82.5943,82.6205,24503.0
2017-12-22 15:50:00,94.42,94.42,94.38,94.4,11107.0,82.6118,82.6118,82.5768,82.5943,11107.0
2017-12-22 15:55:00,94.4,94.43,94.31,94.32,108574.0,82.5943,82.6205,82.5155,82.5243,108574.0
2017-12-26 09:30:00,94.21,94.32,94.21,94.25,9530.0,82.428,82.5243,82.428,82.463,9530.0
2017-12-26 09:35:00,94.35,94.38,93.87,93.87,9205.0,82.5505,82.5768,82.1305,82.1305,9205.0
2017-12-26 09:40:00,94.02,94.2,94.01,94.1,3900.0,82.2618,82.4193,82.253,82.3318,3900.0
2017-12-26 09:45:00,94.15,94.2,93.97,94.02,2900.0,82.3755,82.4193,82.218,82.2618,2900.0
2017-12-26 09:50:00,94.03,94.04,93.97,94.01,4200.0,82.2705,82.2793,82.218,82.253,4200.0
2017-12-26 09:55:00,94.01,94.04,93.97,93.97,4320.0,82.253,82.2793,82.218,82.218,4320.0
2017-12-26 10:00:00,93.99,94.16,93.99,94.12,19016.0,82.2355,82.3843,82.2355,82.3493,19016.0
2017-12-26 10:05:00,94.12,94.17,94.08,94.17,5145.0,82.3493,82.393,82.3143,82.393,5145.0
2017-12-26 10:10:00,94.15,94.2,94.1,94.1,3303.0,82.3755,82.4193,82.3318,82.3318,3303.0
2017-12-26 10:15:00,94.09,94.15,94.08,94.13,2829.0,82.323,82.3755,82.3143,82.358,2829.0
2017-12-26 10:20:00,94.14,94.19,94.12,94.19,3889.0,82.3668,82.4105,82.3493,82.4105,3889.0
2017-12-26 10:25:00,94.21,94.24,94.06,94.06,4277.0,82.428,82.4543,82.2968,82.2968,4277.0
2017-12-26 10:30:00,94.05,94.12,93.99,94.08,9758.0,82.288,82.3493,82.2355,82.3143,9758.0
2017-12-26 10:35:00,94.05,94.08,94.02,94.05,3629.0,82.288,82.3143,82.2618,82.288,3629.0
2017-12-26 10:40:00,94.09,94.13,94.06,94.12,1500.0,82.323,82.358,82.2968,82.3493,1500.0
2017-12-26 10:45:00,94.11,94.16,94.05,94.16,1762.0,82.3405,82.3843,82.288,82.3843,1762.0
2017-12-26 10:50:00,94.16,94.16,94.06,94.07,2132.0,82.3843,82.3843,82.2968,82.3055,2132.0
2017-12-26 10:55:00,94.06,94.06,93.89,93.92,3251.0,82.2968,82.2968,82.148,82.1743,3251.0
2017-12-26 11:00:00,93.95,94.07,93.92,94.03,2000.0,82.2005,82.3055,82.1743,82.2705,2000.0
2017-12-26 11:05:00,94.01,94.04,94.0,94.02,705.0,82.253,82.2793,82.2443,82.2618,705.0
2017-12-26 11:10:00,93.99,93.99,93.93,93.95,3523.0,82.2355,82.2355,82.183,82.2005,3523.0
2017-12-26 11:15:00,93.95,94.03,93.94,94.03,2172.0,82.2005,82.2705,82.1918,82.2705,2172.0
2017-12-26 11:20:00,94.06,94.06,93.98,93.98,3200.0,82.2968,82.2968,82.2268,82.2268,3200.0
2017-12-26 11:25:00,93.98,94.08,93.98,94.06,3188.0,82.2268,82.3143,82.2268,82.2968,3188.0
2017-12-26 11:30:00,94.13,94.13,94.07,94.08,1340.0,82.358,82.358,82.3055,82.3143,1340.0
2017-12-26 11:35:00,94.11,94.19,94.1,94.19,1900.0,82.3405,82.4105,82.3318,82.4105,1900.0
2017-12-26 11:40:00,94.22,94.23,94.12,94.13,2268.0,82.4368,82.4455,82.3493,82.358,2268.0
2017-12-26 11:45:00,94.12,94.16,94.12,94.15,2879.0,82.3493,82.3843,82.3493,82.3755,2879.0
2017-12-26 11:50:00,94.14,94.14,94.02,94.04,5506.0,82.3668,82.3668,82.2618,82.2793,5506.0
2017-12-26 11:55:00,94.06,94.11,94.04,94.09,5538.0,82.2968,82.3405,82.2793,82.323,5538.0
2017-12-26 12:00:00,94.09,94.1,94.08,94.1,1931.0,82.323,82.3318,82.3143,82.3318,1931.0
2017-12-26 12:05:00,94.1,94.1,94.06,94.08,2360.0,82.3318,82.3318,82.2968,82.3143,2360.0
2017-12-26 12:10:00,94.1,94.14,94.07,94.08,2431.0,82.3318,82.3668,82.3055,82.3143,2431.0
2017-12-26 12:15:00,94.09,94.09,94.05,94.05,1718.0,82.323,82.323,82.288,82.288,1718.0
2017-12-26 12:20:00,94.05,94.09,94.05,94.05,4148.0,82.288,82.323,82.288,82.288,4148.0
2017-12-26 12:25:00,94.07,94.13,94.07,94.09,3409.0,82.3055,82.358,82.3055,82.323,3409.0
2017-12-26 12:30:00,94.09,94.13,94.08,94.13,4391.0,82.323,82.358,82.3143,82.358,4391.0
2017-12-26 12:35:00,94.13,94.14,94.13,94.14,1208.0,82.358,82.3668,82.358,82.3668,1208.0
2017-12-26 12:40:00,94.14,94.21,94.14,94.2,2600.0,82.3668,82.428,82.3668,82.4193,2600.0
2017-12-26 12:45:00,94.17,94.17,94.13,94.15,2057.0,82.393,82.393,82.358,82.3755,2057.0
2017-12-26 12:50:00,94.16,94.16,94.12,94.14,3748.0,82.3843,82.3843,82.3493,82.3668,3748.0
2017-12-26 12:55:00,94.14,94.19,94.14,94.16,1300.0,82.3668,82.4105,82.3668,82.3843,1300.0
2017-12-26 13:00:00,94.19,94.21,94.19,94.21,1500.0,82.4105,82.428,82.4105,82.428,1500.0
2017-12-26 13:05:00,94.25,94.26,94.23,94.26,1805.0,82.463,82.4718,82.4455,82.4718,1805.0
2017-12-26 13:10:00,94.27,94.28,94.25,94.28,1028.0,82.4805,82.4893,82.463,82.4893,1028.0
2017-12-26 13:15:00,94.29,94.29,94.24,94.28,12860.0,82.498,82.498,82.4543,82.4893,12860.0
2017-12-26 13:20:00,94.27,94.29,94.27,94.29,2525.0,82.4805,82.498,82.4805,82.498,2525.0
2017-12-26 13:25:00,94.3,94.33,94.3,94.33,4208.0,82.5068,82.533,82.5068,82.533,4208.0
2017-12-26 13:30:00,94.31,94.31,94.25,94.26,2634.0,82.5155,82.5155,82.463,82.4718,2634.0
2017-12-26 13:35:00,94.26,94.28,94.25,94.25,1500.0,82.4718,82.4893,82.463,82.463,1500.0
2017-12-26 13:40:00,94.26,94.26,94.23,94.23,2076.0,82.4718,82.4718,82.4455,82.4455,2076.0
2017-12-26 13:45:00,94.22,94.26,94.2,94.23,3709.0,82.4368,82.4718,82.4193,82.4455,3709.0
2017-12-26 13:50:00,94.26,94.3,94.26,94.29,792.0,82.4718,82.5068,82.4718,82.498,792.0
2017-12-26 13:55:00,94.28,94.31,94.27,94.27,1824.0,82.4893,82.5155,82.4805,82.4805,1824.0
2017-12-26 14:00:00,94.26,94.31,94.25,94.31,2512.0,82.4718,82.5155,82.463,82.5155,2512.0
2017-12-26 14:05:00,94.3,94.31,94.25,94.25,5958.0,82.5068,82.5155,82.463,82.463,5958.0
2017-12-26 14:10:00,94.26,94.3,94.25,94.26,2173.0,82.4718,82.5068,82.463,82.4718,2173.0
2017-12-26 14:15:00,94.25,94.28,94.24,94.24,3458.0,82.463,82.4893,82.4543,82.4543,3458.0
2017-12-26 14:20:00,94.26,94.29,94.19,94.23,6275.0,82.4718,82.498,82.4105,82.4455,6275.0
2017-12-26 14:25:00,94.25,94.26,94.21,94.23,2500.0,82.463,82.4718,82.428,82.4455,2500.0
2017-12-26 14:30:00,94.22,94.22,94.19,94.21,4207.0,82.4368,82.4368,82.4105,82.428,4207.0
2017-12-26 14:35:00,94.22,94.22,94.19,94.19,2714.0,82.4368,82.4368,82.4105,82.4105,2714.0
2017-12-26 14:40:00,94.2,94.2,94.12,94.18,5448.0,82.4193,82.4193,82.3493,82.4018,5448.0
2017-12-26 14:45:00,94.19,94.19,94.17,94.17,3363.0,82.4105,82.4105,82.393,82.393,3363.0
2017-12-26 14:50:00,94.19,94.21,94.16,94.19,1000.0,82.4105,82.428,82.3843,82.4105,1000.0
2017-12-26 14:55:00,94.18,94.2,94.1,94.19,7631.0,82.4018,82.4193,82.3318,82.4105,7631.0
2017-12-26 15:00:00,94.19,94.24,94.19,94.24,4696.0,82.4105,82.4543,82.4105,82.4543,4696.0
2017-12-26 15:05:00,94.24,94.24,94.18,94.18,4032.0,82.4543,82.4543,82.4018,82.4018,4032.0
2017-12-26 15:10:00,94.17,94.2,94.17,94.2,2269.0,82.393,82.4193,82.393,82.4193,2269.0
2017-12-26 15:15:00,94.2,94.21,94.18,94.18,3216.0,82.4193,82.428,82.4018,82.4018,3216.0
2017-12-26 15:20:00,94.19,94.21,94.17,94.18,6163.0,82.4105,82.428,82.393,82.4018,6163.0
2017-12-26 15:25:00,94.19,94.22,94.18,94.18,4918.0,82.4105,82.4368,82.4018,82.4018,4918.0
2017-12-26 15:30:00,94.19,94.2,94.17,94.18,8243.0,82.4105,82.4193,82.393,82.4018,8243.0
2017-12-26 15:35:00,94.18,94.2,94.13,94.15,10623.0,82.4018,82.4193,82.358,82.3755,10623.0
2017-12-26 15:40:00,94.15,94.16,94.09,94.09,9193.0,82.3755,82.3843,82.323,82.323,9193.0
2017-12-26 15:45:00,94.07,94.15,94.04,94.13,14908.0,82.3055,82.3755,82.2793,82.358,14908.0
2017-12-26 15:50:00,94.14,94.14,94.1,94.12,20839.0,82.3668,82.3668,82.3318,82.3493,20839.0
2017-12-26 15:55:00,94.12,94.14,94.1,94.12,38055.0,82.3493,82.3668,82.3318,82.3493,38055.0
2017-12-27 09:30:00,94.46,94.46,94.07,94.28,10381.0,82.6468,82.6468,82.3055,82.4893,10381.0
2017-12-27 09:35:00,94.33,94.5,94.33,94.38,2920.0,82.533,82.6818,82.533,82.5768,2920.0
2017-12-27 09:40:00,94.4,94.57,94.36,94.57,5029.0,82.5943,82.743,82.5593,82.743,5029.0
2017-12-27 09:45:00,94.56,94.61,94.44,94.48,3152.0,82.7342,82.778,82.6293,82.6643,3152.0
2017-12-27 09:50:00,94.48,94.53,94.42,94.42,2790.0,82.6643,82.708,82.6118,82.6118,2790.0
2017-12-27 09:55:00,94.46,94.51,94.46,94.5,1900.0,82.6468,82.6905,82.6468,82.6818,1900.0
2017-12-27 10:00:00,94.45,94.53,94.39,94.43,4300.0,82.638,82.708,82.5855,82.6205,4300.0
2017-12-27 10:05:00,94.45,94.45,94.41,94.43,1674.0,82.638,82.638,82.603,82.6205,1674.0
2017-12-27 10:10:00,94.43,94.46,94.41,94.45,3780.0,82.6205,82.6468,82.603,82.638,3780.0
2017-12-27 10:15:00,94.45,94.46,94.39,94.42,3110.0,82.638,82.6468,82.5855,82.6118,3110.0
2017-12-27 10:20:00,94.43,94.44,94.4,94.44,5703.0,82.6205,82.6293,82.5943,82.6293,5703.0
2017-12-27 10:25:00,94.44,94.45,94.39,94.39,3787.0,82.6293,82.638,82.5855,82.5855,3787.0
2017-12-27 10:30:00,94.4,94.4,94.31,94.39,4028.0,82.5943,82.5943,82.5155,82.5855,4028.0
2017-12-27 10:35:00,94.38,94.42,94.34,94.34,2655.0,82.5768,82.6118,82.5418,82.5418,2655.0
2017-12-27 10:40:00,94.36,94.39,94.31,94.37,3711.0,82.5593,82.5855,82.5155,82.568,3711.0
2017-12-27 10:45:00,94.41,94.43,94.29,94.29,7576.0,82.603,82.6205,82.498,82.498,7576.0
2017-12-27 10:50:00,94.27,94.4,94.27,94.4,2221.0,82.4805,82.5943,82.4805,82.5943,2221.0
2017-12-27 10:55:00,94.41,94.42,94.36,94.36,1918.0,82.603,82.6118,82.5593,82.5593,1918.0
2017-12-27 11:00:00,94.39,94.43,94.33,94.33,1600.0,82.5855,82.6205,82.533,82.533,1600.0
2017-12-27 11:05:00,94.36,94.4,94.36,94.36,1823.0,82.5593,82.5943,82.5593,82.5593,1823.0
2017-12-27 11:10:00,94.36,94.36,94.29,94.29,4333.0,82.5593,82.5593,82.498,82.498,4333.0
2017-12-27 11:15:00,94.28,94.33,94.27,94.33,2638.0,82.4893,82.533,82.4805,82.533,2638.0
2017-12-27 11:20:00,94.32,94.34,94.31,94.31,1930.0,82.5243,82.5418,82.5155,82.5155,1930.0
2017-12-27 11:25:00,94.33,94.34,94.29,94.34,2259.0,82.533,82.5418,82.498,82.5418,2259.0
2017-12-27 11:30:00,94.35,94.35,94.25,94.31,3316.0,82.5505,82.5505,82.463,82.5155,3316.0
2017-12-27 11:35:00,94.28,94.33,94.28,94.33,1517.0,82.4893,82.533,82.4893,82.533,1517.0
2017-12-27 11:40:00,94.35,94.36,94.23,94.24,3064.0,82.5505,82.5593,82.4455,82.4543,3064.0
2017-12-27 11:45:00,94.2,94.24,94.18,94.18,1929.0,82.4193,82.4543,82.4018,82.4018,1929.0
2017-12-27 11:50:00,94.18,94.19,94.15,94.15,1700.0,82.4018,82.4105,82.3755,82.3755,1700.0
2017-12-27 11:55:00,94.17,94.24,94.11,94.11,6011.0,82.393,82.4543,82.3405,82.3405,6011.0
2017-12-27 12:00:00,94.09,94.14,94.07,94.07,3131.0,82.323,82.3668,82.3055,82.3055,3131.0
2017-12-27 12:05:00,94.05,94.16,94.05,94.16,5739.0,82.288,82.3843,82.288,82.3843,5739.0
2017-12-27 12:10:00,94.18,94.18,94.1,94.1,3419.0,82.4018,82.4018,82.3318,82.3318,3419.0
2017-12-27 12:15:00,94.13,94.17,94.07,94.07,4254.0,82.358,82.393,82.3055,82.3055,4254.0
2017-12-27 12:20:00,94.06,94.06,93.94,93.94,5606.0,82.2968,82.2968,82.1918,82.1918,5606.0
2017-12-27 12:25:00,93.94,93.96,93.89,93.9,10561.0,82.1918,82.2093,82.148,82.1568,10561.0
2017-12-27 12:30:00,93.89,93.91,93.83,93.85,28176.0,82.148,82.1655,82.0955,82.113,28176.0
2017-12-27 12:35:00,93.86,94.04,93.85,94.04,3798.0,82.1218,82.2793,82.113,82.2793,3798.0
2017-12-27 12:40:00,94.04,94.13,94.04,94.09,2534.0,82.2793,82.358,82.2793,82.323,2534.0
2017-12-27 12:45:00,94.09,94.12,94.04,94.04,2813.0,82.323,82.3493,82.2793,82.2793,2813.0
2017-12-27 12:50:00,94.06,94.08,94.01,94.01,6300.0,82.2968,82.3143,82.253,82.253,6300.0
2017-12-27 12:55:00,94.02,94.05,94.02,94.04,3623.0,82.2618,82.288,82.2618,82.2793,3623.0
2017-12-27 13:00:00,94.03,94.06,93.98,93.98,4420.0,82.2705,82.2968,82.2268,82.2268,4420.0
2017-12-27 13:05:00,94.01,94.04,94.01,94.02,2914.0,82.253,82.2793,82.253,82.2618,2914.0
2017-12-27 13:10:00,94.04,94.06,94.01,94.06,1897.0,82.2793,82.2968,82.253,82.2968,1897.0
2017-12-27 13:15:00,94.06,94.12,94.06,94.09,2379.0,82.2968,82.3493,82.2968,82.323,2379.0
2017-12-27 13:20:00,94.07,94.07,94.02,94.02,1022.0,82.3055,82.3055,82.2618,82.2618,1022.0
2017-12-27 13:25:00,94.04,94.05,93.99,94.01,708.0,82.2793,82.288,82.2355,82.253,708.0
2017-12-27 13:30:00,93.99,94.08,93.99,94.03,2002.0,82.2355,82.3143,82.2355,82.2705,2002.0
2017-12-27 13:35:00,94.06,94.11,94.06,94.11,600.0,82.2968,82.3405,82.2968,82.3405,600.0
2017-12-27 13:40:00,94.09,94.12,94.06,94.06,1819.0,82.323,82.3493,82.2968,82.2968,1819.0
2017-12-27 13:45:00,94.03,94.07,94.03,94.05,1892.0,82.2705,82.3055,82.2705,82.288,1892.0
2017-12-27 13:50:00,94.05,94.11,94.02,94.04,3356.0,82.288,82.3405,82.2618,82.2793,3356.0
2017-12-27 13:55:00,94.06,94.13,94.05,94.13,900.0,82.2968,82.358,82.288,82.358,900.0
2017-12-27 14:00:00,94.11,94.12,94.05,94.07,2601.0,82.3405,82.3493,82.288,82.3055,2601.0
2017-12-27 14:05:00,94.06,94.1,94.06,94.08,2147.0,82.2968,82.3318,82.2968,82.3143,2147.0
2017-12-27 14:10:00,94.1,94.1,94.01,94.06,5418.0,82.3318,82.3318,82.253,82.2968,5418.0
2017-12-27 14:15:00,94.03,94.05,94.02,94.03,1905.0,82.2705,82.288,82.2618,82.2705,1905.0
2017-12-27 14:20:00,94.03,94.03,93.97,93.99,3176.0,82.2705,82.2705,82.218,82.2355,3176.0
2017-12-27 14:25:00,94.0,94.06,93.99,94.06,5785.0,82.2443,82.2968,82.2355,82.2968,5785.0
2017-12-27 14:30:00,94.06,94.07,94.04,94.04,3403.0,82.2968,82.3055,82.2793,82.2793,3403.0
2017-12-27 14:35:00,94.06,94.06,93.98,93.98,2213.0,82.2968,82.2968,82.2268,82.2268,2213.0
2017-12-27 14:40:00,93.98,93.99,93.96,93.97,1283.0,82.2268,82.2355,82.2093,82.218,1283.0
2017-12-27 14:45:00,93.99,93.99,93.96,93.97,2508.0,82.2355,82.2355,82.2093,82.218,2508.0
2017-12-27 14:50:00,93.96,94.03,93.94,93.98,8740.0,82.2093,82.2705,82.1918,82.2268,8740.0
2017-12-27 14:55:00,93.99,94.03,93.98,94.0,2252.0,82.2355,82.2705,82.2268,82.2443,2252.0
2017-12-27 15:00:00,94.01,94.02,94.0,94.01,3620.0,82.253,82.2618,82.2443,82.253,3620.0
2017-12-27 15:05:00,93.99,94.03,93.99,94.0,9101.0,82.2355,82.2705,82.2355,82.2443,9101.0
2017-12-27 15:10:00,94.0,94.03,93.99,94.01,1954.0,82.2443,82.2705,82.2355,82.253,1954.0
2017-12-27 15:15:00,94.02,94.02,93.97,94.01,10325.0,82.2618,82.2618,82.218,82.253,10325.0
2017-12-27 15:20:00,94.02,94.08,93.99,94.08,9258.0,82.2618,82.3143,82.2355,82.3143,9258.0
2017-12-27 15:25:00,94.07,94.08,94.0,94.04,3788.0,82.3055,82.3143,82.2443,82.2793,3788.0
2017-12-27 15:30:00,94.03,94.06,93.99,94.0,8434.0,82.2705,82.2968,82.2355,82.2443,8434.0
2017-12-27 15:35:00,93.98,94.01,93.97,93.98,6093.0,82.2268,82.253,82.218,82.2268,6093.0
2017-12-27 15:40:00,93.98,94.01,93.95,93.98,6960.0,82.2268,82.253,82.2005,82.2268,6960.0
2017-12-27 15:45:00,93.98,93.99,93.94,93.95,8514.0,82.2268,82.2355,82.1918,82.2005,8514.0
2017-12-27 15:50:00,93.97,94.04,93.97,94.03,15203.0,82.218,82.2793,82.218,82.2705,15203.0
2017-12-27 15:55:00,94.04,94.11,93.98,94.0,75353.0,82.2793,82.3405,82.2268,82.2443,75353.0
2017-12-28 09:30:00,94.21,94.27,93.98,94.17,8272.0,82.428,82.4805,82.2268,82.393,8272.0
2017-12-28 09:35:00,94.23,94.32,94.13,94.14,6211.0,82.4455,82.5243,82.358,82.3668,6211.0
2017-12-28 09:40:00,94.13,94.17,94.03,94.17,11500.0,82.358,82.393,82.2705,82.393,11500.0
2017-12-28 09:45:00,94.15,94.47,94.15,94.3,10891.0,82.3755,82.6555,82.3755,82.5068,10891.0
2017-12-28 09:50:00,94.3,94.33,94.02,94.03,3500.0,82.5068,82.533,82.2618,82.2705,3500.0
2017-12-28 09:55:00,94.1,94.11,93.97,93.99,6221.0,82.3318,82.3405,82.218,82.2355,6221.0
2017-12-28 10:00:00,94.01,94.21,94.0,94.07,4200.0,82.253,82.428,82.2443,82.3055,4200.0
2017-12-28 10:05:00,94.08,94.12,94.06,94.09,4150.0,82.3143,82.3493,82.2968,82.323,4150.0
2017-12-28 10:10:00,94.09,94.09,93.99,94.08,4200.0,82.323,82.323,82.2355,82.3143,4200.0
2017-12-28 10:15:00,94.03,94.03,93.88,93.94,4480.0,82.2705,82.2705,82.1393,82.1918,4480.0
2017-12-28 10:20:00,93.97,93.99,93.95,93.98,4554.0,82.218,82.2355,82.2005,82.2268,4554.0
2017-12-28 10:25:00,93.97,93.98,93.87,93.89,2088.0,82.218,82.2268,82.1305,82.148,2088.0
2017-12-28 10:30:00,93.92,93.95,93.89,93.89,2431.0,82.1743,82.2005,82.148,82.148,2431.0
2017-12-28 10:35:00,93.89,94.0,93.89,93.97,5200.0,82.148,82.2443,82.148,82.218,5200.0
2017-12-28 10:40:00,93.96,93.97,93.95,93.96,1650.0,82.2093,82.218,82.2005,82.2093,1650.0
2017-12-28 10:45:00,93.97,93.99,93.92,93.92,3278.0,82.218,82.2355,82.1743,82.1743,3278.0
2017-12-28 10:50:00,93.91,93.97,93.91,93.97,2959.0,82.1655,82.218,82.1655,82.218,2959.0
2017-12-28 10:55:00,93.95,93.99,93.93,93.93,4038.0,82.2005,82.2355,82.183,82.183,4038.0
2017-12-28 11:00:00,93.93,93.96,93.91,93.94,3275.0,82.183,82.2093,82.1655,82.1918,3275.0
2017-12-28 11:05:00,93.94,93.95,93.85,93.92,7368.0,82.1918,82.2005,82.113,82.1743,7368.0
2017-12-28 11:10:00,93.93,93.97,93.91,93.93,11878.0,82.183,82.218,82.1655,82.183,11878.0
2017-12-28 11:15:00,93.93,94.0,93.91,93.94,4867.0,82.183,82.2443,82.1655,82.1918,4867.0
2017-12-28 11:20:00,93.95,93.95,93.86,93.88,3883.0,82.2005,82.2005,82.1218,82.1393,3883.0
2017-12-28 11:25:00,93.88,93.95,93.88,93.95,5212.0,82.1393,82.2005,82.1393,82.2005,5212.0
2017-12-28 11:30:00,93.98,93.98,93.92,93.92,2731.0,82.2268,82.2268,82.1743,82.1743,2731.0
2017-12-28 11:35:00,93.91,93.94,93.89,93.9,4379.0,82.1655,82.1918,82.148,82.1568,4379.0
2017-12-28 11:40:00,93.91,93.93,93.91,93.93,3737.0,82.1655,82.183,82.1655,82.183,3737.0
2017-12-28 11:45:00,93.92,94.0,93.92,93.98,4600.0,82.1743,82.2443,82.1743,82.2268,4600.0
2017-12-28 11:50:00,93.98,94.05,93.97,94.05,3409.0,82.2268,82.288,82.218,82.288,3409.0
2017-12-28 11:55:00,94.05,94.07,94.04,94.07,3453.0,82.288,82.3055,82.2793,82.3055,3453.0
2017-12-28 12:00:00,94.07,94.07,94.01,94.04,4308.0,82.3055,82.3055,82.253,82.2793,4308.0
2017-12-28 12:05:00,94.04,94.08,93.97,94.04,4192.0,82.2793,82.3143,82.218,82.2793,4192.0
2017-12-28 12:10:00,94.05,94.11,94.04,94.05,3000.0,82.288,82.3405,82.2793,82.288,3000.0
2017-12-28 12:15:00,94.06,94.1,94.06,94.08,3400.0,82.2968,82.3318,82.2968,82.3143,3400.0
2017-12-28 12:20:00,94.08,94.08,93.98,94.03,4648.0,82.3143,82.3143,82.2268,82.2705,4648.0
2017-12-28 12:25:00,94.02,94.02,93.98,93.98,1100.0,82.2618,82.2618,82.2268,82.2268,1100.0
2017-12-28 12:30:00,93.99,94.02,93.97,93.98,9149.0,82.2355,82.2618,82.218,82.2268,9149.0
2017-12-28 12:35:00,93.96,94.0,93.96,94.0,800.0,82.2093,82.2443,82.2093,82.2443,800.0
2017-12-28 12:40:00,93.99,94.02,93.98,94.01,1301.0,82.2355,82.2618,82.2268,82.253,1301.0
2017-12-28 12:45:00,94.03,94.04,93.97,93.97,4600.0,82.2705,82.2793,82.218,82.218,4600.0
2017-12-28 12:50:00,93.98,94.0,93.97,93.99,1371.0,82.2268,82.2443,82.218,82.2355,1371.0
2017-12-28 12:55:00,93.99,94.01,93.98,94.0,5405.0,82.2355,82.253,82.2268,82.2443,5405.0
2017-12-28 13:00:00,94.0,94.01,93.99,94.0,1704.0,82.2443,82.253,82.2355,82.2443,1704.0
2017-12-28 13:05:00,94.0,94.0,93.96,93.99,3308.0,82.2443,82.2443,82.2093,82.2355,3308.0
2017-12-28 13:10:00,93.99,94.01,93.97,93.98,7013.0,82.2355,82.253,82.218,82.2268,7013.0
2017-12-28 13:15:00,93.99,94.0,93.97,93.99,3807.0,82.2355,82.2443,82.218,82.2355,3807.0
2017-12-28 13:20:00,93.99,93.99,93.98,93.98,1100.0,82.2355,82.2355,82.2268,82.2268,1100.0
2017-12-28 13:25:00,93.99,94.0,93.98,94.0,2357.0,82.2355,82.2443,82.2268,82.2443,2357.0
2017-12-28 13:30:00,94.0,94.02,93.99,94.0,5085.0,82.2443,82.2618,82.2355,82.2443,5085.0
2017-12-28 13:35:00,94.0,94.02,93.99,94.02,5766.0,82.2443,82.2618,82.2355,82.2618,5766.0
2017-12-28 13:40:00,94.03,94.03,93.99,94.0,1666.0,82.2705,82.2705,82.2355,82.2443,1666.0
2017-12-28 13:45:00,94.0,94.0,93.98,93.99,2096.0,82.2443,82.2443,82.2268,82.2355,2096.0
2017-12-28 13:50:00,94.01,94.02,94.0,94.01,7650.0,82.253,82.2618,82.2443,82.253,7650.0
2017-12-28 13:55:00,94.0,94.04,94.0,94.02,13327.0,82.2443,82.2793,82.2443,82.2618,13327.0
2017-12-28 14:00:00,94.02,94.03,93.99,94.0,3107.0,82.2618,82.2705,82.2355,82.2443,3107.0
2017-12-28 14:05:00,93.99,93.99,93.94,93.97,2605.0,82.2355,82.2355,82.1918,82.218,2605.0
2017-12-28 14:10:00,93.96,94.01,93.95,94.0,10215.0,82.2093,82.253,82.2005,82.2443,10215.0
2017-12-28 14:15:00,94.01,94.01,93.99,94.01,5139.0,82.253,82.253,82.2355,82.253,5139.0
2017-12-28 14:20:00,94.0,94.01,93.97,93.98,4312.0,82.2443,82.253,82.218,82.2268,4312.0
2017-12-28 14:25:00,93.98,94.0,93.97,94.0,1500.0,82.2268,82.2443,82.218,82.2443,1500.0
2017-12-28 14:30:00,94.0,94.01,93.98,94.0,7740.0,82.2443,82.253,82.2268,82.2443,7740.0
2017-12-28 14:35:00,93.99,94.0,93.95,93.99,6080.0,82.2355,82.2443,82.2005,82.2355,6080.0
2017-12-28 14:40:00,94.0,94.01,93.97,93.97,5347.0,82.2443,82.253,82.218,82.218,5347.0
2017-12-28 14:45:00,93.97,94.01,93.97,93.97,3720.0,82.218,82.253,82.218,82.218,3720.0
2017-12-28 14:50:00,94.0,94.02,93.99,94.0,11074.0,82.2443,82.2618,82.2355,82.2443,11074.0
2017-12-28 14:55:00,94.0,94.07,93.98,94.03,15216.0,82.2443,82.3055,82.2268,82.2705,15216.0
2017-12-28 15:00:00,94.03,94.04,93.97,94.0,7027.0,82.2705,82.2793,82.218,82.2443,7027.0
2017-12-28 15:05:00,93.99,94.04,93.87,94.03,43832.0,82.2355,82.2793,82.1305,82.2705,43832.0
2017-12-28 15:10:00,94.01,94.05,93.92,94.03,22603.0,82.253,82.288,82.1743,82.2705,22603.0
2017-12-28 15:15:00,94.03,94.04,93.99,94.01,17770.0,82.2705,82.2793,82.2355,82.253,17770.0
2017-12-28 15:20:00,94.01,94.07,94.01,94.02,10972.0,82.253,82.3055,82.253,82.2618,10972.0
2017-12-28 15:25:00,94.01,94.04,94.0,94.02,17516.0,82.253,82.2793,82.2443,82.2618,17516.0
2017-12-28 15:30:00,94.02,94.03,93.98,94.02,12871.0,82.2618,82.2705,82.2268,82.2618,12871.0
2017-12-28 15:35:00,94.02,94.03,93.99,94.02,20672.0,82.2618,82.2705,82.2355,82.2618,20672.0
2017-12-28 15:40:00,94.03,94.05,94.0,94.02,24972.0,82.2705,82.288,82.2443,82.2618,24972.0
2017-12-28 15:45:00,94.03,94.06,94.01,94.06,27201.0,82.2705,82.2968,82.253,82.2968,27201.0
2017-12-28 15:50:00,94.08,94.19,94.08,94.18,20874.0,82.3143,82.4105,82.3143,82.4018,20874.0
2017-12-28 15:55:00,94.18,94.3,94.18,94.28,100182.0,82.4018,82.5068,82.4018,82.4893,100182.0
2017-12-29 09:30:00,94.56,94.56,94.12,94.28,13361.0,82.7342,82.7342,82.3493,82.4893,13361.0
2017-12-29 09:35:00,94.32,94.4,94.27,94.34,3000.0,82.5243,82.5943,82.4805,82.5418,3000.0
2017-12-29 09:40:00,94.38,94.38,94.22,94.27,4200.0,82.5768,82.5768,82.4368,82.4805,4200.0
2017-12-29 09:45:00,94.29,94.31,94.26,94.3,5266.0,82.498,82.5155,82.4718,82.5068,5266.0
2017-12-29 09:50:00,94.28,94.31,94.24,94.24,4241.0,82.4893,82.5155,82.4543,82.4543,4241.0
2017-12-29 09:55:00,94.24,94.3,94.22,94.24,5102.0,82.4543,82.5068,82.4368,82.4543,5102.0
2017-12-29 10:00:00,94.28,94.33,94.26,94.33,6305.0,82.4893,82.533,82.4718,82.533,6305.0
2017-12-29 10:05:00,94.33,94.34,94.2,94.2,6108.0,82.533,82.5418,82.4193,82.4193,6108.0
2017-12-29 10:10:00,94.23,94.3,94.2,94.28,3463.0,82.4455,82.5068,82.4193,82.4893,3463.0
2017-12-29 10:15:00,94.28,94.31,94.27,94.29,4245.0,82.4893,82.5155,82.4805,82.498,4245.0
2017-12-29 10:20:00,94.31,94.31,94.27,94.28,2492.0,82.5155,82.5155,82.4805,82.4893,2492.0
2017-12-29 10:25:00,94.28,94.31,94.28,94.3,2200.0,82.4893,82.5155,82.4893,82.5068,2200.0
2017-12-29 10:30:00,94.29,94.31,94.26,94.3,6067.0,82.498,82.5155,82.4718,82.5068,6067.0
2017-12-29 10:35:00,94.29,94.31,94.27,94.27,4743.0,82.498,82.5155,82.4805,82.4805,4743.0
2017-12-29 10:40:00,94.27,94.29,94.27,94.28,3035.0,82.4805,82.498,82.4805,82.4893,3035.0
2017-12-29 10:45:00,94.27,94.28,94.25,94.26,2492.0,82.4805,82.4893,82.463,82.4718,2492.0
2017-12-29 10:50:00,94.27,94.28,94.23,94.23,1600.0,82.4805,82.4893,82.4455,82.4455,1600.0
2017-12-29 10:55:00,94.22,94.22,94.16,94.19,2400.0,82.4368,82.4368,82.3843,82.4105,2400.0
2017-12-29 11:00:00,94.22,94.22,94.17,94.19,1868.0,82.4368,82.4368,82.393,82.4105,1868.0
2017-12-29 11:05:00,94.21,94.23,94.2,94.23,2808.0,82.428,82.4455,82.4193,82.4455,2808.0
2017-12-29 11:10:00,94.21,94.26,94.21,94.26,4814.0,82.428,82.4718,82.428,82.4718,4814.0
2017-12-29 11:15:00,94.27,94.27,94.25,94.26,1100.0,82.4805,82.4805,82.463,82.4718,1100.0
2017-12-29 11:20:00,94.26,94.31,94.25,94.3,5129.0,82.4718,82.5155,82.463,82.5068,5129.0
2017-12-29 11:25:00,94.29,94.3,94.25,94.27,2111.0,82.498,82.5068,82.463,82.4805,2111.0
2017-12-29 11:30:00,94.28,94.29,94.23,94.23,1663.0,82.4893,82.498,82.4455,82.4455,1663.0
2017-12-29 11:35:00,94.25,94.27,94.25,94.26,2156.0,82.463,82.4805,82.463,82.4718,2156.0
2017-12-29 11:40:00,94.27,94.28,94.26,94.26,700.0,82.4805,82.4893,82.4718,82.4718,700.0
2017-12-29 11:45:00,94.27,94.3,94.27,94.28,3438.0,82.4805,82.5068,82.4805,82.4893,3438.0
2017-12-29 11:50:00,94.3,94.33,94.3,94.3,4100.0,82.5068,82.533,82.5068,82.5068,4100.0
2017-12-29 11:55:00,94.29,94.3,94.26,94.3,1915.0,82.498,82.5068,82.4718,82.5068,1915.0
2017-12-29 12:00:00,94.3,94.3,94.23,94.23,4551.0,82.5068,82.5068,82.4455,82.4455,4551.0
2017-12-29 12:05:00,94.23,94.28,94.23,94.28,2835.0,82.4455,82.4893,82.4455,82.4893,2835.0
2017-12-29 12:10:00,94.29,94.32,94.28,94.28,3098.0,82.498,82.5243,82.4893,82.4893,3098.0
2017-12-29 12:15:00,94.28,94.31,94.28,94.31,4926.0,82.4893,82.5155,82.4893,82.5155,4926.0
2017-12-29 12:20:00,94.31,94.31,94.24,94.25,3522.0,82.5155,82.5155,82.4543,82.463,3522.0
2017-12-29 12:25:00,94.27,94.28,94.26,94.26,2416.0,82.4805,82.4893,82.4718,82.4718,2416.0
2017-12-29 12:30:00,94.26,94.27,94.25,94.25,400.0,82.4718,82.4805,82.463,82.463,400.0
2017-12-29 12:35:00,94.28,94.29,94.26,94.29,2963.0,82.4893,82.498,82.4718,82.498,2963.0
2017-12-29 12:40:00,94.29,94.32,94.28,94.32,2458.0,82.498,82.5243,82.4893,82.5243,2458.0
2017-12-29 12:45:00,94.31,94.32,94.3,94.31,600.0,82.5155,82.5243,82.5068,82.5155,600.0
2017-12-29 12:50:00,94.32,94.34,94.32,94.33,3388.0,82.5243,82.5418,82.5243,82.533,3388.0
2017-12-29 12:55:00,94.32,94.33,94.31,94.33,1608.0,82.5243,82.533,82.5155,82.533,1608.0
2017-12-29 13:00:00,94.33,94.34,94.31,94.33,1997.0,82.533,82.5418,82.5155,82.533,1997.0
2017-12-29 13:05:00,94.32,94.35,94.31,94.32,3105.0,82.5243,82.5505,82.5155,82.5243,3105.0
2017-12-29 13:10:00,94.32,94.36,94.32,94.36,600.0,82.5243,82.5593,82.5243,82.5593,600.0
2017-12-29 13:15:00,94.33,94.36,94.32,94.34,2454.0,82.533,82.5593,82.5243,82.5418,2454.0
2017-12-29 13:20:00,94.34,94.4,94.34,94.4,4895.0,82.5418,82.5943,82.5418,82.5943,4895.0
2017-12-29 13:25:00,94.4,94.46,94.4,94.46,4477.0,82.5943,82.6468,82.5943,82.6468,4477.0
2017-12-29 13:30:00,94.44,94.44,94.42,94.43,1400.0,82.6293,82.6293,82.6118,82.6205,1400.0
2017-12-29 13:35:00,94.44,94.44,94.38,94.38,1860.0,82.6293,82.6293,82.5768,82.5768,1860.0
2017-12-29 13:40:00,94.38,94.39,94.35,94.37,3611.0,82.5768,82.5855,82.5505,82.568,3611.0
2017-12-29 13:45:00,94.37,94.37,94.34,94.34,1090.0,82.568,82.568,82.5418,82.5418,1090.0
2017-12-29 13:50:00,94.34,94.36,94.31,94.31,3665.0,82.5418,82.5593,82.5155,82.5155,3665.0
2017-12-29 13:55:00,94.27,94.37,94.25,94.32,4844.0,82.4805,82.568,82.463,82.5243,4844.0
2017-12-29 14:00:00,94.33,94.34,94.33,94.34,1000.0,82.533,82.5418,82.533,82.5418,1000.0
2017-12-29 14:05:00,94.34,94.35,94.32,94.33,2948.0,82.5418,82.5505,82.5243,82.533,2948.0
2017-12-29 14:10:00,94.33,94.33,94.31,94.32,1440.0,82.533,82.533,82.5155,82.5243,1440.0
2017-12-29 14:15:00,94.33,94.34,94.32,94.33,3658.0,82.533,82.5418,82.5243,82.533,3658.0
2017-12-29 14:20:00,94.34,94.36,94.33,94.34,3994.0,82.5418,82.5593,82.533,82.5418,3994.0
2017-12-29 14:25:00,94.32,94.35,94.32,94.34,5307.0,82.5243,82.5505,82.5243,82.5418,5307.0
2017-12-29 14:30:00,94.33,94.34,94.27,94.27,2920.0,82.533,82.5418,82.4805,82.4805,2920.0
2017-12-29 14:35:00,94.26,94.28,94.26,94.28,4310.0,82.4718,82.4893,82.4718,82.4893,4310.0
2017-12-29 14:40:00,94.31,94.33,94.31,94.33,1834.0,82.5155,82.533,82.5155,82.533,1834.0
2017-12-29 14:45:00,94.34,94.35,94.28,94.28,2795.0,82.5418,82.5505,82.4893,82.4893,2795.0
2017-12-29 14:50:00,94.27,94.28,94.21,94.22,5277.0,82.4805,82.4893,82.428,82.4368,5277.0
2017-12-29 14:55:00,94.23,94.31,94.23,94.31,4740.0,82.4455,82.5155,82.4455,82.5155,4740.0
2017-12-29 15:00:00,94.31,94.33,94.29,94.32,6500.0,82.5155,82.533,82.498,82.5243,6500.0
2017-12-29 15:05:00,94.31,94.37,94.3,94.35,5361.0,82.5155,82.568,82.5068,82.5505,5361.0
2017-12-29 15:10:00,94.35,94.37,94.33,94.35,9280.0,82.5505,82.568,82.533,82.5505,9280.0
2017-12-29 15:15:00,94.36,94.36,94.33,94.36,6152.0,82.5593,82.5593,82.533,82.5593,6152.0
2017-12-29 15:20:00,94.35,94.45,94.35,94.45,8061.0,82.5505,82.638,82.5505,82.638,8061.0
2017-12-29 15:25:00,94.44,94.44,94.37,94.4,6058.0,82.6293,82.6293,82.568,82.5943,6058.0
2017-12-29 15:30:00,94.41,94.41,94.35,94.36,6005.0,82.603,82.603,82.5505,82.5593,6005.0
2017-12-29 15:35:00,94.35,94.35,94.23,94.24,11911.0,82.5505,82.5505,82.4455,82.4543,11911.0
2017-12-29 15:40:00,94.25,94.25,94.22,94.23,9288.0,82.463,82.463,82.4368,82.4455,9288.0
2017-12-29 15:45:00,94.23,94.33,94.23,94.33,15295.0,82.4455,82.533,82.4455,82.533,15295.0
2017-12-29 15:50:00,94.31,94.31,94.22,94.23,26252.0,82.5155,82.5155,82.4368,82.4455,26252.0
2017-12-29 15:55:00,94.24,94.26,94.11,94.14,78791.0,82.4543,82.4718,82.3405,82.3668,78791.0
2018-01-02 09:30:00,94.31,94.38,93.97,94.29,13231.0,82.5155,82.5768,82.218,82.498,13231.0
2018-01-02 09:35:00,94.24,94.3,94.14,94.28,11467.0,82.4543,82.5068,82.3668,82.4893,11467.0
2018-01-02 09:40:00,94.3,94.44,94.17,94.32,27150.0,82.5068,82.6293,82.393,82.5243,27150.0
2018-01-02 09:45:00,94.33,94.62,94.31,94.57,20390.0,82.533,82.7867,82.5155,82.743,20390.0
2018-01-02 09:50:00,94.56,94.56,94.38,94.46,17676.0,82.7342,82.7342,82.5768,82.6468,17676.0
2018-01-02 09:55:00,94.46,94.52,94.42,94.47,6576.0,82.6468,82.6993,82.6118,82.6555,6576.0
2018-01-02 10:00:00,94.5,94.53,94.43,94.43,5481.0,82.6818,82.708,82.6205,82.6205,5481.0
2018-01-02 10:05:00,94.39,94.4,94.32,94.34,11402.0,82.5855,82.5943,82.5243,82.5418,11402.0
2018-01-02 10:10:00,94.32,94.43,94.32,94.4,7201.0,82.5243,82.6205,82.5243,82.5943,7201.0
2018-01-02 10:15:00,94.41,94.46,94.39,94.41,17560.0,82.603,82.6468,82.5855,82.603,17560.0
2018-01-02 10:20:00,94.44,94.48,94.4,94.42,6709.0,82.6293,82.6643,82.5943,82.6118,6709.0
2018-01-02 10:25:00,94.43,94.44,94.37,94.42,9109.0,82.6205,82.6293,82.568,82.6118,9109.0
2018-01-02 10:30:00,94.42,94.45,94.3,94.3,13551.0,82.6118,82.638,82.5068,82.5068,13551.0
2018-01-02 10:35:00,94.34,94.35,94.19,94.23,5559.0,82.5418,82.5505,82.4105,82.4455,5559.0
2018-01-02 10:40:00,94.28,94.31,94.2,94.22,13804.0,82.4893,82.5155,82.4193,82.4368,13804.0
2018-01-02 10:45:00,94.23,94.26,94.21,94.23,2417.0,82.4455,82.4718,82.428,82.4455,2417.0
2018-01-02 10:50:00,94.21,94.31,94.21,94.26,8747.0,82.428,82.5155,82.428,82.4718,8747.0
2018-01-02 10:55:00,94.27,94.38,94.23,94.38,8634.0,82.4805,82.5768,82.4455,82.5768,8634.0
2018-01-02 11:00:00,94.38,94.38,94.35,94.36,6077.0,82.5768,82.5768,82.5505,82.5593,6077.0
2018-01-02 11:05:00,94.36,94.38,94.29,94.34,11021.0,82.5593,82.5768,82.498,82.5418,11021.0
2018-01-02 11:10:00,94.34,94.37,94.28,94.3,8195.0,82.5418,82.568,82.4893,82.5068,8195.0
2018-01-02 11:15:00,94.31,94.41,94.31,94.39,10465.0,82.5155,82.603,82.5155,82.5855,10465.0
2018-01-02 11:20:00,94.39,94.41,94.32,94.35,11838.0,82.5855,82.603,82.5243,82.5505,11838.0
2018-01-02 11:25:00,94.34,94.36,94.3,94.33,5360.0,82.5418,82.5593,82.5068,82.533,5360.0
2018-01-02 11:30:00,94.32,94.34,94.24,94.24,6776.0,82.5243,82.5418,82.4543,82.4543,6776.0
2018-01-02 11:35:00,94.24,94.24,94.12,94.12,4517.0,82.4543,82.4543,82.3493,82.3493,4517.0
2018-01-02 11:40:00,94.13,94.13,94.05,94.08,7376.0,82.358,82.358,82.288,82.3143,7376.0
2018-01-02 11:45:00,94.06,94.08,93.99,94.0,12217.0,82.2968,82.3143,82.2355,82.2443,12217.0
2018-01-02 11:50:00,94.0,94.01,93.91,93.94,13163.0,82.2443,82.253,82.1655,82.1918,13163.0
2018-01-02 11:55:00,93.94,93.97,93.92,93.96,6845.0,82.1918,82.218,82.1743,82.2093,6845.0
2018-01-02 12:00:00,93.96,93.98,93.93,93.93,7338.0,82.2093,82.2268,82.183,82.183,7338.0
2018-01-02 12:05:00,93.93,93.96,93.92,93.95,8831.0,82.183,82.2093,82.1743,82.2005,8831.0
2018-01-02 12:10:00,93.95,93.95,93.79,93.8,7321.0,82.2005,82.2005,82.0605,82.0693,7321.0
2018-01-02 12:15:00,93.79,93.82,93.75,93.82,10339.0,82.0605,82.0868,82.0255,82.0868,10339.0
2018-01-02 12:20:00,93.8,93.81,93.7,93.7,5640.0,82.0693,82.078,81.9818,81.9818,5640.0
2018-01-02 12:25:00,93.68,93.71,93.64,93.66,8428.0,81.9643,81.9906,81.9293,81.9468,8428.0
2018-01-02 12:30:00,93.65,93.66,93.63,93.64,4151.0,81.9381,81.9468,81.9206,81.9293,4151.0
2018-01-02 12:35:00,93.64,93.66,93.6,93.63,9704.0,81.9293,81.9468,81.8943,81.9206,9704.0
2018-01-02 12:40:00,93.64,93.64,93.56,93.6,7254.0,81.9293,81.9293,81.8593,81.8943,7254.0
2018-01-02 12:45:00,93.61,93.7,93.61,93.7,12267.0,81.9031,81.9818,81.9031,81.9818,12267.0
2018-01-02 12:50:00,93.67,93.69,93.59,93.59,6748.0,81.9556,81.9731,81.8856,81.8856,6748.0
2018-01-02 12:55:00,93.59,93.6,93.55,93.55,3912.0,81.8856,81.8943,81.8506,81.8506,3912.0
2018-01-02 13:00:00,93.55,93.59,93.53,93.58,6011.0,81.8506,81.8856,81.8331,81.8768,6011.0
2018-01-02 13:05:00,93.59,93.61,93.51,93.52,11273.0,81.8856,81.9031,81.8156,81.8243,11273.0
2018-01-02 13:10:00,93.53,93.59,93.52,93.56,3000.0,81.8331,81.8856,81.8243,81.8593,3000.0
2018-01-02 13:15:00,93.59,93.59,93.57,93.57,7417.0,81.8856,81.8856,81.8681,81.8681,7417.0
2018-01-02 13:20:00,93.56,93.58,93.56,93.56,2385.0,81.8593,81.8768,81.8593,81.8593,2385.0
2018-01-02 13:25:00,93.56,93.57,93.44,93.44,5952.0,81.8593,81.8681,81.7543,81.7543,5952.0
2018-01-02 13:30:00,93.44,93.47,93.42,93.43,13042.0,81.7543,81.7806,81.7368,81.7456,13042.0
2018-01-02 13:35:00,93.44,93.44,93.42,93.42,10326.0,81.7543,81.7543,81.7368,81.7368,10326.0
2018-01-02 13:40:00,93.43,93.57,93.43,93.54,16298.0,81.7456,81.8681,81.7456,81.8418,16298.0
2018-01-02 13:45:00,93.54,93.54,93.48,93.48,3947.0,81.8418,81.8418,81.7893,81.7893,3947.0
2018-01-02 13:50:00,93.48,93.5,93.43,93.43,5522.0,81.7893,81.8068,81.7456,81.7456,5522.0
2018-01-02 13:55:00,93.43,93.49,93.43,93.48,15054.0,81.7456,81.7981,81.7456,81.7893,15054.0
2018-01-02 14:00:00,93.48,93.49,93.38,93.39,11317.0,81.7893,81.7981,81.7018,81.7106,11317.0
2018-01-02 14:05:00,93.41,93.41,93.33,93.35,11182.0,81.7281,81.7281,81.6581,81.6756,11182.0
2018-01-02 14:10:00,93.37,93.37,93.31,93.35,10615.0,81.6931,81.6931,81.6406,81.6756,10615.0
2018-01-02 14:15:00,93.35,93.37,93.28,93.3,7262.0,81.6756,81.6931,81.6143,81.6318,7262.0
2018-01-02 14:20:00,93.3,93.31,93.25,93.25,7147.0,81.6318,81.6406,81.5881,81.5881,7147.0
2018-01-02 14:25:00,93.26,93.41,93.26,93.37,12205.0,81.5968,81.7281,81.5968,81.6931,12205.0
2018-01-02 14:30:00,93.37,93.5,93.37,93.47,9931.0,81.6931,81.8068,81.6931,81.7806,9931.0
2018-01-02 14:35:00,93.46,93.46,93.4,93.41,5359.0,81.7718,81.7718,81.7193,81.7281,5359.0
2018-01-02 14:40:00,93.4,93.4,93.34,93.34,11779.0,81.7193,81.7193,81.6668,81.6668,11779.0
2018-01-02 14:45:00,93.35,93.37,93.31,93.37,10014.0,81.6756,81.6931,81.6406,81.6931,10014.0
2018-01-02 14:50:00,93.37,93.43,93.36,93.43,8063.0,81.6931,81.7456,81.6843,81.7456,8063.0
2018-01-02 14:55:00,93.44,93.46,93.41,93.41,4865.0,81.7543,81.7718,81.7281,81.7281,4865.0
2018-01-02 15:00:00,93.4,93.42,93.37,93.37,6751.0,81.7193,81.7368,81.6931,81.6931,6751.0
2018-01-02 15:05:00,93.37,93.37,93.32,93.32,3788.0,81.6931,81.6931,81.6493,81.6493,3788.0
2018-01-02 15:10:00,93.34,93.42,93.34,93.41,12302.0,81.6668,81.7368,81.6668,81.7281,12302.0
2018-01-02 15:15:00,93.41,93.44,93.4,93.4,6941.0,81.7281,81.7543,81.7193,81.7193,6941.0
2018-01-02 15:20:00,93.41,93.41,93.38,93.4,8661.0,81.7281,81.7281,81.7018,81.7193,8661.0
2018-01-02 15:25:00,93.39,93.49,93.38,93.47,11311.0,81.7106,81.7981,81.7018,81.7806,11311.0
2018-01-02 15:30:00,93.47,93.48,93.38,93.41,11937.0,81.7806,81.7893,81.7018,81.7281,11937.0
2018-01-02 15:35:00,93.41,93.47,93.4,93.47,8697.0,81.7281,81.7806,81.7193,81.7806,8697.0
2018-01-02 15:40:00,93.47,93.48,93.42,93.48,15645.0,81.7806,81.7893,81.7368,81.7893,15645.0
2018-01-02 15:45:00,93.5,93.54,93.48,93.54,22932.0,81.8068,81.8418,81.7893,81.8418,22932.0
2018-01-02 15:50:00,93.54,93.6,93.53,93.59,28632.0,81.8418,81.8943,81.8331,81.8856,28632.0
2018-01-02 15:55:00,93.6,93.76,93.58,93.73,128402.0,81.8943,82.0343,81.8768,82.008,128402.0
2018-01-03 09:30:00,93.64,93.78,93.61,93.66,15423.0,81.9293,82.0518,81.9031,81.9468,15423.0
2018-01-03 09:35:00,93.7,93.98,93.67,93.98,75842.0,81.9818,82.2268,81.9556,82.2268,75842.0
2018-01-03 09:40:00,93.98,94.3,93.97,94.29,4707.0,82.2268,82.5068,82.218,82.498,4707.0
2018-01-03 09:45:00,94.31,94.31,94.16,94.16,11086.0,82.5155,82.5155,82.3843,82.3843,11086.0
2018-01-03 09:50:00,94.21,94.21,94.05,94.08,12059.0,82.428,82.428,82.288,82.3143,12059.0
2018-01-03 09:55:00,94.09,94.1,93.95,93.96,13859.0,82.323,82.3318,82.2005,82.2093,13859.0
2018-01-03 10:00:00,93.94,94.28,93.93,94.17,10227.0,82.1918,82.4893,82.183,82.393,10227.0
2018-01-03 10:05:00,94.17,94.21,94.14,94.18,12372.0,82.393,82.428,82.3668,82.4018,12372.0
2018-01-03 10:10:00,94.21,94.21,94.02,94.02,13916.0,82.428,82.428,82.2618,82.2618,13916.0
2018-01-03 10:15:00,94.04,94.05,93.98,94.02,5244.0,82.2793,82.288,82.2268,82.2618,5244.0
2018-01-03 10:20:00,94.02,94.04,94.01,94.01,6746.0,82.2618,82.2793,82.253,82.253,6746.0
2018-01-03 10:25:00,94.02,94.02,93.97,94.01,5263.0,82.2618,82.2618,82.218,82.253,5263.0
2018-01-03 10:30:00,94.03,94.09,94.0,94.01,10971.0,82.2705,82.323,82.2443,82.253,10971.0
2018-01-03 10:35:00,94.01,94.02,94.0,94.0,5798.0,82.253,82.2618,82.2443,82.2443,5798.0
2018-01-03 10:40:00,94.01,94.02,93.97,93.97,6624.0,82.253,82.2618,82.218,82.218,6624.0
2018-01-03 10:45:00,93.95,93.98,93.8,93.82,5612.0,82.2005,82.2268,82.0693,82.0868,5612.0
2018-01-03 10:50:00,93.81,93.86,93.68,93.68,14715.0,82.078,82.1218,81.9643,81.9643,14715.0
2018-01-03 10:55:00,93.71,93.71,93.57,93.65,15791.0,81.9906,81.9906,81.8681,81.9381,15791.0
2018-01-03 11:00:00,93.65,93.71,93.63,93.7,8608.0,81.9381,81.9906,81.9206,81.9818,8608.0
2018-01-03 11:05:00,93.71,93.8,93.71,93.8,5700.0,81.9906,82.0693,81.9906,82.0693,5700.0
2018-01-03 11:10:00,93.81,93.96,93.79,93.94,6026.0,82.078,82.2093,82.0605,82.1918,6026.0
2018-01-03 11:15:00,93.97,94.02,93.93,93.99,19111.0,82.218,82.2618,82.183,82.2355,19111.0
2018-01-03 11:20:00,94.02,94.05,93.96,94.03,12469.0,82.2618,82.288,82.2093,82.2705,12469.0
2018-01-03 11:25:00,94.0,94.01,93.91,93.91,7400.0,82.2443,82.253,82.1655,82.1655,7400.0
2018-01-03 11:30:00,93.92,93.97,93.9,93.97,9131.0,82.1743,82.218,82.1568,82.218,9131.0
2018-01-03 11:35:00,93.96,94.0,93.95,93.96,6346.0,82.2093,82.2443,82.2005,82.2093,6346.0
2018-01-03 11:40:00,93.99,94.0,93.92,93.96,8335.0,82.2355,82.2443,82.1743,82.2093,8335.0
2018-01-03 11:45:00,93.94,93.98,93.93,93.96,7308.0,82.1918,82.2268,82.183,82.2093,7308.0
2018-01-03 11:50:00,93.98,93.98,93.93,93.95,7700.0,82.2268,82.2268,82.183,82.2005,7700.0
2018-01-03 11:55:00,93.95,93.95,93.83,93.87,9112.0,82.2005,82.2005,82.0955,82.1305,9112.0
2018-01-03 12:00:00,93.88,93.92,93.86,93.92,9007.0,82.1393,82.1743,82.1218,82.1743,9007.0
2018-01-03 12:05:00,93.92,93.93,93.88,93.91,10446.0,82.1743,82.183,82.1393,82.1655,10446.0
2018-01-03 12:10:00,93.91,93.92,93.85,93.85,7296.0,82.1655,82.1743,82.113,82.113,7296.0
2018-01-03 12:15:00,93.85,93.93,93.85,93.93,6748.0,82.113,82.183,82.113,82.183,6748.0
2018-01-03 12:20:00,93.95,93.99,93.94,93.98,7204.0,82.2005,82.2355,82.1918,82.2268,7204.0
2018-01-03 12:25:00,93.98,94.0,93.96,94.0,3503.0,82.2268,82.2443,82.2093,82.2443,3503.0
2018-01-03 12:30:00,94.01,94.01,93.95,93.96,13414.0,82.253,82.253,82.2005,82.2093,13414.0
2018-01-03 12:35:00,93.97,93.97,93.93,93.93,8205.0,82.218,82.218,82.183,82.183,8205.0
2018-01-03 12:40:00,93.93,93.98,93.93,93.95,9409.0,82.183,82.2268,82.183,82.2005,9409.0
2018-01-03 12:45:00,93.99,94.08,93.95,94.06,11573.0,82.2355,82.3143,82.2005,82.2968,11573.0
2018-01-03 12:50:00,94.06,94.2,94.06,94.2,7157.0,82.2968,82.4193,82.2968,82.4193,7157.0
2018-01-03 12:55:00,94.19,94.2,94.16,94.2,4533.0,82.4105,82.4193,82.3843,82.4193,4533.0
2018-01-03 13:00:00,94.21,94.24,94.17,94.17,8410.0,82.428,82.4543,82.393,82.393,8410.0
2018-01-03 13:05:00,94.19,94.22,94.18,94.18,6632.0,82.4105,82.4368,82.4018,82.4018,6632.0
2018-01-03 13:10:00,94.2,94.22,94.19,94.19,4425.0,82.4193,82.4368,82.4105,82.4105,4425.0
2018-01-03 13:15:00,94.19,94.23,94.18,94.21,3961.0,82.4105,82.4455,82.4018,82.428,3961.0
2018-01-03 13:20:00,94.23,94.28,94.22,94.28,5725.0,82.4455,82.4893,82.4368,82.4893,5725.0
2018-01-03 13:25:00,94.29,94.3,94.16,94.16,6846.0,82.498,82.5068,82.3843,82.3843,6846.0
2018-01-03 13:30:00,94.16,94.19,94.16,94.17,3116.0,82.3843,82.4105,82.3843,82.393,3116.0
2018-01-03 13:35:00,94.19,94.19,94.17,94.18,2369.0,82.4105,82.4105,82.393,82.4018,2369.0
2018-01-03 13:40:00,94.17,94.2,94.13,94.2,8108.0,82.393,82.4193,82.358,82.4193,8108.0
2018-01-03 13:45:00,94.21,94.26,94.2,94.25,11098.0,82.428,82.4718,82.4193,82.463,11098.0
2018-01-03 13:50:00,94.25,94.3,94.23,94.3,4800.0,82.463,82.5068,82.4455,82.5068,4800.0
2018-01-03 13:55:00,94.27,94.32,94.24,94.31,15092.0,82.4805,82.5243,82.4543,82.5155,15092.0
2018-01-03 14:00:00,94.32,94.36,94.25,94.25,19063.0,82.5243,82.5593,82.463,82.463,19063.0
2018-01-03 14:05:00,94.24,94.27,94.14,94.26,27141.0,82.4543,82.4805,82.3668,82.4718,27141.0
2018-01-03 14:10:00,94.27,94.29,94.25,94.25,11939.0,82.4805,82.498,82.463,82.463,11939.0
2018-01-03 14:15:00,94.25,94.31,94.17,94.27,18408.0,82.463,82.5155,82.393,82.4805,18408.0
2018-01-03 14:20:00,94.29,94.42,94.27,94.42,54333.0,82.498,82.6118,82.4805,82.6118,54333.0
2018-01-03 14:25:00,94.42,94.45,94.4,94.41,14470.0,82.6118,82.638,82.5943,82.603,14470.0
2018-01-03 14:30:00,94.41,94.41,94.25,94.34,20242.0,82.603,82.603,82.463,82.5418,20242.0
2018-01-03 14:35:00,94.34,94.39,94.34,94.35,11316.0,82.5418,82.5855,82.5418,82.5505,11316.0
2018-01-03 14:40:00,94.34,94.4,94.34,94.4,7726.0,82.5418,82.5943,82.5418,82.5943,7726.0
2018-01-03 14:45:00,94.38,94.39,94.35,94.36,7775.0,82.5768,82.5855,82.5505,82.5593,7775.0
2018-01-03 14:50:00,94.37,94.37,94.28,94.29,7019.0,82.568,82.568,82.4893,82.498,7019.0
2018-01-03 14:55:00,94.29,94.31,94.24,94.28,8371.0,82.498,82.5155,82.4543,82.4893,8371.0
2018-01-03 15:00:00,94.28,94.3,94.18,94.23,12722.0,82.4893,82.5068,82.4018,82.4455,12722.0
2018-01-03 15:05:00,94.22,94.24,94.18,94.18,16964.0,82.4368,82.4543,82.4018,82.4018,16964.0
2018-01-03 15:10:00,94.19,94.21,94.15,94.2,9760.0,82.4105,82.428,82.3755,82.4193,9760.0
2018-01-03 15:15:00,94.22,94.23,94.19,94.22,15570.0,82.4368,82.4455,82.4105,82.4368,15570.0
2018-01-03 15:20:00,94.23,94.27,94.22,94.27,11775.0,82.4455,82.4805,82.4368,82.4805,11775.0
2018-01-03 15:25:00,94.26,94.3,94.22,94.29,16494.0,82.4718,82.5068,82.4368,82.498,16494.0
2018-01-03 15:30:00,94.29,94.31,94.25,94.31,12177.0,82.498,82.5155,82.463,82.5155,12177.0
2018-01-03 15:35:00,94.29,94.3,94.26,94.29,12648.0,82.498,82.5068,82.4718,82.498,12648.0
2018-01-03 15:40:00,94.29,94.3,94.21,94.24,20996.0,82.498,82.5068,82.428,82.4543,20996.0
2018-01-03 15:45:00,94.24,94.31,94.23,94.23,29786.0,82.4543,82.5155,82.4455,82.4455,29786.0
2018-01-03 15:50:00,94.24,94.34,94.24,94.33,26120.0,82.4543,82.5418,82.4543,82.533,26120.0
2018-01-03 15:55:00,94.34,94.34,94.21,94.23,95917.0,82.5418,82.5418,82.428,82.4455,95917.0
2018-01-04 09:30:00,94.33,94.57,94.33,94.48,25540.0,82.533,82.743,82.533,82.6643,25540.0
2018-01-04 09:35:00,94.5,94.57,94.38,94.45,32660.0,82.6818,82.743,82.5768,82.638,32660.0
2018-01-04 09:40:00,94.45,94.53,94.43,94.48,17582.0,82.638,82.708,82.6205,82.6643,17582.0
2018-01-04 09:45:00,94.53,94.53,94.48,94.52,23587.0,82.708,82.708,82.6643,82.6993,23587.0
2018-01-04 09:50:00,94.52,94.54,94.38,94.38,32628.0,82.6993,82.7167,82.5768,82.5768,32628.0
2018-01-04 09:55:00,94.38,94.48,94.37,94.43,12024.0,82.5768,82.6643,82.568,82.6205,12024.0
2018-01-04 10:00:00,94.45,94.53,94.38,94.53,16131.0,82.638,82.708,82.5768,82.708,16131.0
2018-01-04 10:05:00,94.54,94.62,94.53,94.61,20376.0,82.7167,82.7867,82.708,82.778,20376.0
2018-01-04 10:10:00,94.62,94.65,94.61,94.63,11603.0,82.7867,82.813,82.778,82.7955,11603.0
2018-01-04 10:15:00,94.63,94.63,94.57,94.58,6457.0,82.7955,82.7955,82.743,82.7517,6457.0
2018-01-04 10:20:00,94.57,94.6,94.51,94.51,31065.0,82.743,82.7692,82.6905,82.6905,31065.0
2018-01-04 10:25:00,94.53,94.54,94.49,94.5,17191.0,82.708,82.7167,82.673,82.6818,17191.0
2018-01-04 10:30:00,94.51,94.59,94.5,94.57,20976.0,82.6905,82.7605,82.6818,82.743,20976.0
2018-01-04 10:35:00,94.57,94.62,94.55,94.62,19430.0,82.743,82.7867,82.7255,82.7867,19430.0
2018-01-04 10:40:00,94.61,94.65,94.57,94.63,11102.0,82.778,82.813,82.743,82.7955,11102.0
2018-01-04 10:45:00,94.62,94.83,94.57,94.83,97240.0,82.7867,82.9705,82.743,82.9705,97240.0
2018-01-04 10:50:00,94.81,94.98,94.8,94.91,42464.0,82.953,83.1017,82.9442,83.0405,42464.0
2018-01-04 10:55:00,94.95,94.99,94.83,94.87,13808.0,83.0755,83.1105,82.9705,83.0055,13808.0
2018-01-04 11:00:00,94.89,94.94,94.87,94.94,8456.0,83.023,83.0667,83.0055,83.0667,8456.0
2018-01-04 11:05:00,94.93,94.98,94.9,94.91,11210.0,83.058,83.1017,83.0317,83.0405,11210.0
2018-01-04 11:10:00,94.91,95.01,94.86,95.01,32333.0,83.0405,83.128,82.9967,83.128,32333.0
2018-01-04 11:15:00,94.97,94.98,94.92,94.94,10947.0,83.093,83.1017,83.0492,83.0667,10947.0
2018-01-04 11:20:00,94.94,95.01,94.93,94.99,29729.0,83.0667,83.128,83.058,83.1105,29729.0
2018-01-04 11:25:00,94.99,95.02,94.95,94.98,9010.0,83.1105,83.1367,83.0755,83.1017,9010.0
2018-01-04 11:30:00,95.0,95.01,94.94,95.01,29316.0,83.1192,83.128,83.0667,83.128,29316.0
2018-01-04 11:35:00,94.99,95.11,94.99,95.07,20512.0,83.1105,83.2155,83.1105,83.1805,20512.0
2018-01-04 11:40:00,95.07,95.13,95.06,95.1,12971.0,83.1805,83.233,83.1717,83.2067,12971.0
2018-01-04 11:45:00,95.1,95.12,95.08,95.11,7515.0,83.2067,83.2242,83.1892,83.2155,7515.0
2018-01-04 11:50:00,95.11,95.11,95.08,95.11,6265.0,83.2155,83.2155,83.1892,83.2155,6265.0
2018-01-04 11:55:00,95.11,95.26,95.09,95.26,9202.0,83.2155,83.3467,83.198,83.3467,9202.0
2018-01-04 12:00:00,95.27,95.33,95.26,95.33,5716.0,83.3555,83.408,83.3467,83.408,5716.0
2018-01-04 12:05:00,95.33,95.41,95.33,95.41,5330.0,83.408,83.4779,83.408,83.4779,5330.0
2018-01-04 12:10:00,95.41,95.57,95.38,95.54,15249.0,83.4779,83.6179,83.4517,83.5917,15249.0
2018-01-04 12:15:00,95.54,95.54,95.37,95.41,15691.0,83.5917,83.5917,83.4429,83.4779,15691.0
2018-01-04 12:20:00,95.39,95.4,95.26,95.29,11036.0,83.4604,83.4692,83.3467,83.373,11036.0
2018-01-04 12:25:00,95.26,95.28,95.21,95.21,7974.0,83.3467,83.3642,83.303,83.303,7974.0
2018-01-04 12:30:00,95.2,95.24,95.17,95.19,5018.0,83.2942,83.3292,83.268,83.2855,5018.0
2018-01-04 12:35:00,95.18,95.28,95.17,95.19,7060.0,83.2767,83.3642,83.268,83.2855,7060.0
2018-01-04 12:40:00,95.21,95.28,95.19,95.25,5112.0,83.303,83.3642,83.2855,83.338,5112.0
2018-01-04 12:45:00,95.27,95.37,95.26,95.35,9000.0,83.3555,83.4429,83.3467,83.4255,9000.0
2018-01-04 12:50:00,95.35,95.37,95.29,95.3,4194.0,83.4255,83.4429,83.373,83.3817,4194.0
2018-01-04 12:55:00,95.31,95.33,95.3,95.33,5609.0,83.3905,83.408,83.3817,83.408,5609.0
2018-01-04 13:00:00,95.34,95.38,95.34,95.36,5831.0,83.4167,83.4517,83.4167,83.4342,5831.0
2018-01-04 13:05:00,95.39,95.39,95.36,95.38,4736.0,83.4604,83.4604,83.4342,83.4517,4736.0
2018-01-04 13:10:00,95.38,95.41,95.36,95.38,6998.0,83.4517,83.4779,83.4342,83.4517,6998.0
2018-01-04 13:15:00,95.37,95.4,95.34,95.35,8174.0,83.4429,83.4692,83.4167,83.4255,8174.0
2018-01-04 13:20:00,95.35,95.35,95.24,95.25,8007.0,83.4255,83.4255,83.3292,83.338,8007.0
2018-01-04 13:25:00,95.25,95.25,94.8,95.12,58767.0,83.338,83.338,82.9442,83.2242,58767.0
2018-01-04 13:30:00,95.13,95.14,95.07,95.14,6511.0,83.233,83.2417,83.1805,83.2417,6511.0
2018-01-04 13:35:00,95.16,95.21,95.13,95.18,7700.0,83.2592,83.303,83.233,83.2767,7700.0
2018-01-04 13:40:00,95.18,95.2,95.14,95.19,5201.0,83.2767,83.2942,83.2417,83.2855,5201.0
2018-01-04 13:45:00,95.17,95.25,95.17,95.23,7079.0,83.268,83.338,83.268,83.3205,7079.0
2018-01-04 13:50:00,95.25,95.25,95.2,95.22,11265.0,83.338,83.338,83.2942,83.3117,11265.0
2018-01-04 13:55:00,95.22,95.27,95.19,95.27,6819.0,83.3117,83.3555,83.2855,83.3555,6819.0
2018-01-04 14:00:00,95.26,95.28,95.24,95.25,10751.0,83.3467,83.3642,83.3292,83.338,10751.0
2018-01-04 14:05:00,95.26,95.35,95.25,95.32,8408.0,83.3467,83.4255,83.338,83.3992,8408.0
2018-01-04 14:10:00,95.33,95.33,95.29,95.3,7242.0,83.408,83.408,83.373,83.3817,7242.0
2018-01-04 14:15:00,95.3,95.34,95.29,95.34,9322.0,83.3817,83.4167,83.373,83.4167,9322.0
2018-01-04 14:20:00,95.34,95.36,95.33,95.33,6996.0,83.4167,83.4342,83.408,83.408,6996.0
2018-01-04 14:25:00,95.33,95.33,95.19,95.21,15056.0,83.408,83.408,83.2855,83.303,15056.0
2018-01-04 14:30:00,95.21,95.25,95.2,95.24,3900.0,83.303,83.338,83.2942,83.3292,3900.0
2018-01-04 14:35:00,95.24,95.24,95.16,95.17,9108.0,83.3292,83.3292,83.2592,83.268,9108.0
2018-01-04 14:40:00,95.15,95.21,95.15,95.19,10880.0,83.2505,83.303,83.2505,83.2855,10880.0
2018-01-04 14:45:00,95.2,95.21,95.13,95.14,9401.0,83.2942,83.303,83.233,83.2417,9401.0
2018-01-04 14:50:00,95.13,95.13,95.06,95.07,7006.0,83.233,83.233,83.1717,83.1805,7006.0
2018-01-04 14:55:00,95.08,95.09,95.06,95.08,5095.0,83.1892,83.198,83.1717,83.1892,5095.0
2018-01-04 15:00:00,95.06,95.12,95.06,95.12,12262.0,83.1717,83.2242,83.1717,83.2242,12262.0
2018-01-04 15:05:00,95.12,95.13,95.06,95.1,25618.0,83.2242,83.233,83.1717,83.2067,25618.0
2018-01-04 15:10:00,95.08,95.08,95.0,95.02,9378.0,83.1892,83.1892,83.1192,83.1367,9378.0
2018-01-04 15:15:00,95.02,95.03,94.98,94.99,13742.0,83.1367,83.1455,83.1017,83.1105,13742.0
2018-01-04 15:20:00,94.98,94.99,94.95,94.98,11973.0,83.1017,83.1105,83.0755,83.1017,11973.0
2018-01-04 15:25:00,94.97,95.03,94.97,94.99,15571.0,83.093,83.1455,83.093,83.1105,15571.0
2018-01-04 15:30:00,94.99,94.99,94.9,94.92,17475.0,83.1105,83.1105,83.0317,83.0492,17475.0
2018-01-04 15:35:00,94.92,94.92,94.88,94.89,25797.0,83.0492,83.0492,83.0142,83.023,25797.0
2018-01-04 15:40:00,94.89,94.98,94.89,94.97,24981.0,83.023,83.1017,83.023,83.093,24981.0
2018-01-04 15:45:00,94.97,95.0,94.84,94.86,30707.0,83.093,83.1192,82.9792,82.9967,30707.0
2018-01-04 15:50:00,94.84,94.89,94.83,94.83,37179.0,82.9792,83.023,82.9705,82.9705,37179.0
2018-01-04 15:55:00,94.85,94.98,94.83,94.95,95135.0,82.988,83.1017,82.9705,83.0755,95135.0
2018-01-05 09:30:00,95.14,95.14,95.01,95.11,15526.0,83.2417,83.2417,83.128,83.2155,15526.0
2018-01-05 09:35:00,95.18,95.27,95.14,95.14,8873.0,83.2767,83.3555,83.2417,83.2417,8873.0
2018-01-05 09:40:00,95.15,95.22,95.05,95.05,5406.0,83.2505,83.3117,83.163,83.163,5406.0
2018-01-05 09:45:00,95.09,95.09,94.83,94.83,15146.0,83.198,83.198,82.9705,82.9705,15146.0
2018-01-05 09:50:00,94.84,94.87,94.57,94.57,14803.0,82.9792,83.0055,82.743,82.743,14803.0
2018-01-05 09:55:00,94.57,94.84,94.57,94.81,13576.0,82.743,82.9792,82.743,82.953,13576.0
2018-01-05 10:00:00,94.92,94.94,94.85,94.85,100101.0,83.0492,83.0667,82.988,82.988,100101.0
2018-01-05 10:05:00,94.85,94.85,94.57,94.67,11559.0,82.988,82.988,82.743,82.8305,11559.0
2018-01-05 10:10:00,94.67,94.68,94.52,94.56,16585.0,82.8305,82.8392,82.6993,82.7342,16585.0
2018-01-05 10:15:00,94.52,94.59,94.51,94.51,20257.0,82.6993,82.7605,82.6905,82.6905,20257.0
2018-01-05 10:20:00,94.53,94.64,94.43,94.63,16987.0,82.708,82.8042,82.6205,82.7955,16987.0
2018-01-05 10:25:00,94.62,94.62,94.5,94.51,23441.0,82.7867,82.7867,82.6818,82.6905,23441.0
2018-01-05 10:30:00,94.51,94.8,94.5,94.8,5730.0,82.6905,82.9442,82.6818,82.9442,5730.0
2018-01-05 10:35:00,94.82,94.89,94.79,94.86,7006.0,82.9617,83.023,82.9355,82.9967,7006.0
2018-01-05 10:40:00,94.86,94.98,94.76,94.97,9477.0,82.9967,83.1017,82.9092,83.093,9477.0
2018-01-05 10:45:00,95.0,95.07,94.93,94.93,7880.0,83.1192,83.1805,83.058,83.058,7880.0
2018-01-05 10:50:00,94.96,95.0,94.93,95.0,6021.0,83.0842,83.1192,83.058,83.1192,6021.0
2018-01-05 10:55:00,95.03,95.24,95.01,95.22,9767.0,83.1455,83.3292,83.128,83.3117,9767.0
2018-01-05 11:00:00,95.2,95.21,95.11,95.12,8267.0,83.2942,83.303,83.2155,83.2242,8267.0
2018-01-05 11:05:00,95.11,95.18,95.09,95.17,9504.0,83.2155,83.2767,83.198,83.268,9504.0
2018-01-05 11:10:00,95.19,95.23,95.17,95.21,10680.0,83.2855,83.3205,83.268,83.303,10680.0
2018-01-05 11:15:00,95.19,95.23,95.14,95.16,13348.0,83.2855,83.3205,83.2417,83.2592,13348.0
2018-01-05 11:20:00,95.17,95.2,95.05,95.12,62451.0,83.268,83.2942,83.163,83.2242,62451.0
2018-01-05 11:25:00,95.12,95.13,95.01,95.01,7519.0,83.2242,83.233,83.128,83.128,7519.0
2018-01-05 11:30:00,95.02,95.08,94.97,95.08,5995.0,83.1367,83.1892,83.093,83.1892,5995.0
2018-01-05 11:35:00,95.06,95.15,95.05,95.09,43404.0,83.1717,83.2505,83.163,83.198,43404.0
2018-01-05 11:40:00,95.11,95.11,95.07,95.08,7881.0,83.2155,83.2155,83.1805,83.1892,7881.0
2018-01-05 11:45:00,95.08,95.08,95.0,95.01,10647.0,83.1892,83.1892,83.1192,83.128,10647.0
2018-01-05 11:50:00,94.99,95.03,94.98,95.01,11627.0,83.1105,83.1455,83.1017,83.128,11627.0
2018-01-05 11:55:00,95.02,95.09,95.01,95.04,8778.0,83.1367,83.198,83.128,83.1542,8778.0
2018-01-05 12:00:00,95.03,95.14,95.01,95.11,14700.0,83.1455,83.2417,83.128,83.2155,14700.0
2018-01-05 12:05:00,95.13,95.16,95.04,95.07,11320.0,83.233,83.2592,83.1542,83.1805,11320.0
2018-01-05 12:10:00,95.1,95.14,95.09,95.1,12942.0,83.2067,83.2417,83.198,83.2067,12942.0
2018-01-05 12:15:00,95.09,95.13,95.05,95.09,12501.0,83.198,83.233,83.163,83.198,12501.0
2018-01-05 12:20:00,95.1,95.13,95.01,95.01,9264.0,83.2067,83.233,83.128,83.128,9264.0
2018-01-05 12:25:00,95.01,95.05,94.99,95.02,10819.0,83.128,83.163,83.1105,83.1367,10819.0
2018-01-05 12:30:00,95.03,95.07,95.01,95.02,11138.0,83.1455,83.1805,83.128,83.1367,11138.0
2018-01-05 12:35:00,95.0,95.05,95.0,95.03,4462.0,83.1192,83.163,83.1192,83.1455,4462.0
2018-01-05 12:40:00,95.03,95.11,95.03,95.05,18496.0,83.1455,83.2155,83.1455,83.163,18496.0
2018-01-05 12:45:00,95.04,95.05,95.02,95.03,6535.0,83.1542,83.163,83.1367,83.1455,6535.0
2018-01-05 12:50:00,95.03,95.07,95.03,95.05,6669.0,83.1455,83.1805,83.1455,83.163,6669.0
2018-01-05 12:55:00,95.05,95.07,94.98,95.07,10542.0,83.163,83.1805,83.1017,83.1805,10542.0
2018-01-05 13:00:00,95.08,95.09,95.05,95.07,4205.0,83.1892,83.198,83.163,83.1805,4205.0
2018-01-05 13:05:00,95.07,95.08,95.01,95.08,11263.0,83.1805,83.1892,83.128,83.1892,11263.0
2018-01-05 13:10:00,95.08,95.08,95.04,95.07,6087.0,83.1892,83.1892,83.1542,83.1805,6087.0
2018-01-05 13:15:00,95.07,95.11,95.06,95.11,3100.0,83.1805,83.2155,83.1717,83.2155,3100.0
2018-01-05 13:20:00,95.11,95.12,95.05,95.06,9368.0,83.2155,83.2242,83.163,83.1717,9368.0
2018-01-05 13:25:00,95.04,95.08,95.04,95.06,7425.0,83.1542,83.1892,83.1542,83.1717,7425.0
2018-01-05 13:30:00,95.07,95.08,95.06,95.07,10304.0,83.1805,83.1892,83.1717,83.1805,10304.0
2018-01-05 13:35:00,95.07,95.08,95.05,95.06,6258.0,83.1805,83.1892,83.163,83.1717,6258.0
2018-01-05 13:40:00,95.07,95.09,95.06,95.09,7282.0,83.1805,83.198,83.1717,83.198,7282.0
2018-01-05 13:45:00,95.1,95.11,95.05,95.06,7812.0,83.2067,83.2155,83.163,83.1717,7812.0
2018-01-05 13:50:00,95.06,95.11,95.05,95.1,5872.0,83.1717,83.2155,83.163,83.2067,5872.0
2018-01-05 13:55:00,95.12,95.14,95.1,95.14,5750.0,83.2242,83.2417,83.2067,83.2417,5750.0
2018-01-05 14:00:00,95.14,95.16,95.08,95.12,12543.0,83.2417,83.2592,83.1892,83.2242,12543.0
2018-01-05 14:05:00,95.11,95.12,95.08,95.09,6001.0,83.2155,83.2242,83.1892,83.198,6001.0
2018-01-05 14:10:00,95.1,95.11,95.03,95.04,6206.0,83.2067,83.2155,83.1455,83.1542,6206.0
2018-01-05 14:15:00,95.04,95.08,95.03,95.04,10765.0,83.1542,83.1892,83.1455,83.1542,10765.0
2018-01-05 14:20:00,95.06,95.12,95.05,95.11,6831.0,83.1717,83.2242,83.163,83.2155,6831.0
2018-01-05 14:25:00,95.13,95.15,95.09,95.12,8900.0,83.233,83.2505,83.198,83.2242,8900.0
2018-01-05 14:30:00,95.14,95.18,95.08,95.08,24588.0,83.2417,83.2767,83.1892,83.1892,24588.0
2018-01-05 14:35:00,95.09,95.14,95.05,95.14,7674.0,83.198,83.2417,83.163,83.2417,7674.0
2018-01-05 14:40:00,95.14,95.15,95.08,95.1,11557.0,83.2417,83.2505,83.1892,83.2067,11557.0
2018-01-05 14:45:00,95.12,95.15,95.08,95.09,13236.0,83.2242,83.2505,83.1892,83.198,13236.0
2018-01-05 14:50:00,95.09,95.18,95.05,95.06,17596.0,83.198,83.2767,83.163,83.1717,17596.0
2018-01-05 14:55:00,95.07,95.15,95.07,95.14,8169.0,83.1805,83.2505,83.1805,83.2417,8169.0
2018-01-05 15:00:00,95.12,95.17,95.09,95.1,16195.0,83.2242,83.268,83.198,83.2067,16195.0
2018-01-05 15:05:00,95.11,95.21,95.11,95.15,20529.0,83.2155,83.303,83.2155,83.2505,20529.0
2018-01-05 15:10:00,95.15,95.21,95.14,95.18,17448.0,83.2505,83.303,83.2417,83.2767,17448.0
2018-01-05 15:15:00,95.18,95.19,95.12,95.15,18041.0,83.2767,83.2855,83.2242,83.2505,18041.0
2018-01-05 15:20:00,95.17,95.27,95.17,95.26,17641.0,83.268,83.3555,83.268,83.3467,17641.0
2018-01-05 15:25:00,95.26,95.34,95.25,95.33,8623.0,83.3467,83.4167,83.338,83.408,8623.0
2018-01-05 15:30:00,95.34,95.36,95.33,95.36,12770.0,83.4167,83.4342,83.408,83.4342,12770.0
2018-01-05 15:35:00,95.35,95.39,95.3,95.3,40752.0,83.4255,83.4604,83.3817,83.3817,40752.0
2018-01-05 15:40:00,95.31,95.36,95.28,95.3,35830.0,83.3905,83.4342,83.3642,83.3817,35830.0
2018-01-05 15:45:00,95.3,95.33,95.24,95.3,97330.0,83.3817,83.408,83.3292,83.3817,97330.0
2018-01-05 15:50:00,95.3,95.43,95.3,95.41,75677.0,83.3817,83.4954,83.3817,83.4779,75677.0
2018-01-05 15:55:00,95.41,95.49,95.37,95.42,133600.0,83.4779,83.5479,83.4429,83.4867,133600.0
2018-01-08 09:30:00,95.38,95.49,95.06,95.49,57654.0,83.4517,83.5479,83.1717,83.5479,57654.0
2018-01-08 09:35:00,95.44,95.47,95.2,95.32,11920.0,83.5042,83.5304,83.2942,83.3992,11920.0
2018-01-08 09:40:00,95.39,95.46,95.32,95.46,7167.0,83.4604,83.5217,83.3992,83.5217,7167.0
2018-01-08 09:45:00,95.49,95.75,95.49,95.75,9591.0,83.5479,83.7754,83.5479,83.7754,9591.0
2018-01-08 09:50:00,95.75,95.83,95.7,95.83,7913.0,83.7754,83.8454,83.7317,83.8454,7913.0
2018-01-08 09:55:00,95.79,95.94,95.79,95.92,5154.0,83.8104,83.9417,83.8104,83.9242,5154.0
2018-01-08 10:00:00,95.95,96.11,95.95,96.1,9627.0,83.9504,84.0904,83.9504,84.0817,9627.0
2018-01-08 10:05:00,96.09,96.25,96.09,96.16,16514.0,84.0729,84.2129,84.0729,84.1342,16514.0
2018-01-08 10:10:00,96.16,96.24,96.12,96.21,7418.0,84.1342,84.2041,84.0992,84.1779,7418.0
2018-01-08 10:15:00,96.19,96.22,96.12,96.14,8551.0,84.1604,84.1866,84.0992,84.1167,8551.0
2018-01-08 10:20:00,96.12,96.18,96.11,96.17,6964.0,84.0992,84.1516,84.0904,84.1429,6964.0
2018-01-08 10:25:00,96.17,96.27,96.15,96.27,4920.0,84.1429,84.2304,84.1254,84.2304,4920.0
2018-01-08 10:30:00,96.28,96.32,96.25,96.29,8573.0,84.2391,84.2741,84.2129,84.2479,8573.0
2018-01-08 10:35:00,96.32,96.32,96.25,96.26,7485.0,84.2741,84.2741,84.2129,84.2216,7485.0
2018-01-08 10:40:00,96.25,96.25,96.04,96.05,8150.0,84.2129,84.2129,84.0292,84.0379,8150.0
2018-01-08 10:45:00,96.04,96.22,96.02,96.19,36586.0,84.0292,84.1866,84.0117,84.1604,36586.0
2018-01-08 10:50:00,96.2,96.29,96.2,96.27,2170.0,84.1691,84.2479,84.1691,84.2304,2170.0
2018-01-08 10:55:00,96.26,96.35,96.25,96.33,9350.0,84.2216,84.3004,84.2129,84.2829,9350.0
2018-01-08 11:00:00,96.33,96.33,96.22,96.23,36114.0,84.2829,84.2829,84.1866,84.1954,36114.0
2018-01-08 11:05:00,96.23,96.28,96.18,96.27,7187.0,84.1954,84.2391,84.1516,84.2304,7187.0
2018-01-08 11:10:00,96.27,96.27,96.13,96.13,11419.0,84.2304,84.2304,84.1079,84.1079,11419.0
2018-01-08 11:15:00,96.12,96.12,95.9,95.9,9051.0,84.0992,84.0992,83.9067,83.9067,9051.0
2018-01-08 11:20:00,95.91,95.92,95.86,95.92,3925.0,83.9154,83.9242,83.8717,83.9242,3925.0
2018-01-08 11:25:00,95.92,96.04,95.92,96.02,8460.0,83.9242,84.0292,83.9242,84.0117,8460.0
2018-01-08 11:30:00,96.0,96.01,95.97,96.01,15737.0,83.9942,84.0029,83.9679,84.0029,15737.0
2018-01-08 11:35:00,96.0,96.05,95.97,95.98,7249.0,83.9942,84.0379,83.9679,83.9767,7249.0
2018-01-08 11:40:00,95.97,96.03,95.97,96.0,7435.0,83.9679,84.0204,83.9679,83.9942,7435.0
2018-01-08 11:45:00,95.99,96.0,95.98,95.98,4829.0,83.9854,83.9942,83.9767,83.9767,4829.0
2018-01-08 11:50:00,95.97,95.97,95.92,95.96,4448.0,83.9679,83.9679,83.9242,83.9592,4448.0
2018-01-08 11:55:00,95.95,95.95,95.9,95.91,5600.0,83.9504,83.9504,83.9067,83.9154,5600.0
2018-01-08 12:00:00,95.94,95.97,95.94,95.95,3000.0,83.9417,83.9679,83.9417,83.9504,3000.0
2018-01-08 12:05:00,95.95,95.97,95.93,95.94,2810.0,83.9504,83.9679,83.9329,83.9417,2810.0
2018-01-08 12:10:00,95.94,95.95,95.91,95.91,5751.0,83.9417,83.9504,83.9154,83.9154,5751.0
2018-01-08 12:15:00,95.93,95.94,95.87,95.87,9994.0,83.9329,83.9417,83.8804,83.8804,9994.0
2018-01-08 12:20:00,95.85,95.88,95.82,95.83,5277.0,83.8629,83.8892,83.8367,83.8454,5277.0
2018-01-08 12:25:00,95.83,95.89,95.83,95.88,3210.0,83.8454,83.8979,83.8454,83.8892,3210.0
2018-01-08 12:30:00,95.88,95.96,95.87,95.94,5428.0,83.8892,83.9592,83.8804,83.9417,5428.0
2018-01-08 12:35:00,95.95,95.97,95.92,95.92,5817.0,83.9504,83.9679,83.9242,83.9242,5817.0
2018-01-08 12:40:00,95.92,95.95,95.9,95.95,6324.0,83.9242,83.9504,83.9067,83.9504,6324.0
2018-01-08 12:45:00,95.95,95.96,95.91,95.95,17152.0,83.9504,83.9592,83.9154,83.9504,17152.0
2018-01-08 12:50:00,95.95,95.95,95.89,95.89,13656.0,83.9504,83.9504,83.8979,83.8979,13656.0
2018-01-08 12:55:00,95.9,95.92,95.83,95.89,17592.0,83.9067,83.9242,83.8454,83.8979,17592.0
2018-01-08 13:00:00,95.92,95.92,95.83,95.85,7489.0,83.9242,83.9242,83.8454,83.8629,7489.0
2018-01-08 13:05:00,95.84,95.85,95.81,95.83,5015.0,83.8542,83.8629,83.8279,83.8454,5015.0
2018-01-08 13:10:00,95.84,95.86,95.76,95.76,9431.0,83.8542,83.8717,83.7842,83.7842,9431.0
2018-01-08 13:15:00,95.76,95.86,95.76,95.85,13785.0,83.7842,83.8717,83.7842,83.8629,13785.0
2018-01-08 13:20:00,95.84,95.84,95.8,95.81,2667.0,83.8542,83.8542,83.8192,83.8279,2667.0
2018-01-08 13:25:00,95.82,95.83,95.81,95.83,6104.0,83.8367,83.8454,83.8279,83.8454,6104.0
2018-01-08 13:30:00,95.84,95.86,95.84,95.86,3859.0,83.8542,83.8717,83.8542,83.8717,3859.0
2018-01-08 13:35:00,95.85,95.88,95.82,95.88,10296.0,83.8629,83.8892,83.8367,83.8892,10296.0
2018-01-08 13:40:00,95.87,95.87,95.82,95.82,8542.0,83.8804,83.8804,83.8367,83.8367,8542.0
2018-01-08 13:45:00,95.83,95.83,95.79,95.81,1869.0,83.8454,83.8454,83.8104,83.8279,1869.0
2018-01-08 13:50:00,95.79,95.83,95.79,95.81,7627.0,83.8104,83.8454,83.8104,83.8279,7627.0
2018-01-08 13:55:00,95.81,95.88,95.81,95.88,6542.0,83.8279,83.8892,83.8279,83.8892,6542.0
2018-01-08 14:00:00,95.86,95.87,95.82,95.82,12035.0,83.8717,83.8804,83.8367,83.8367,12035.0
2018-01-08 14:05:00,95.83,95.83,95.68,95.68,13254.0,83.8454,83.8454,83.7142,83.7142,13254.0
2018-01-08 14:10:00,95.68,95.71,95.67,95.7,6670.0,83.7142,83.7404,83.7054,83.7317,6670.0
2018-01-08 14:15:00,95.72,95.75,95.72,95.74,6920.0,83.7492,83.7754,83.7492,83.7667,6920.0
2018-01-08 14:20:00,95.74,95.78,95.73,95.76,7837.0,83.7667,83.8017,83.7579,83.7842,7837.0
2018-01-08 14:25:00,95.75,95.76,95.73,95.73,4216.0,83.7754,83.7842,83.7579,83.7579,4216.0
2018-01-08 14:30:00,95.74,95.75,95.72,95.73,9206.0,83.7667,83.7754,83.7492,83.7579,9206.0
2018-01-08 14:35:00,95.73,95.74,95.7,95.7,7383.0,83.7579,83.7667,83.7317,83.7317,7383.0
2018-01-08 14:40:00,95.7,95.73,95.66,95.67,12792.0,83.7317,83.7579,83.6967,83.7054,12792.0
2018-01-08 14:45:00,95.67,95.67,95.6,95.61,14245.0,83.7054,83.7054,83.6442,83.6529,14245.0
2018-01-08 14:50:00,95.59,95.67,95.58,95.67,6672.0,83.6354,83.7054,83.6267,83.7054,6672.0
2018-01-08 14:55:00,95.67,95.77,95.65,95.74,11796.0,83.7054,83.7929,83.6879,83.7667,11796.0
2018-01-08 15:00:00,95.74,95.75,95.7,95.71,6162.0,83.7667,83.7754,83.7317,83.7404,6162.0
2018-01-08 15:05:00,95.72,95.82,95.7,95.82,6477.0,83.7492,83.8367,83.7317,83.8367,6477.0
2018-01-08 15:10:00,95.81,95.81,95.74,95.74,20832.0,83.8279,83.8279,83.7667,83.7667,20832.0
2018-01-08 15:15:00,95.75,95.75,95.72,95.74,7414.0,83.7754,83.7754,83.7492,83.7667,7414.0
2018-01-08 15:20:00,95.75,95.77,95.72,95.74,14553.0,83.7754,83.7929,83.7492,83.7667,14553.0
2018-01-08 15:25:00,95.73,95.75,95.73,95.74,11302.0,83.7579,83.7754,83.7579,83.7667,11302.0
2018-01-08 15:30:00,95.74,95.8,95.7,95.72,19546.0,83.7667,83.8192,83.7317,83.7492,19546.0
2018-01-08 15:35:00,95.72,95.75,95.7,95.73,7313.0,83.7492,83.7754,83.7317,83.7579,7313.0
2018-01-08 15:40:00,95.72,95.74,95.71,95.73,18790.0,83.7492,83.7667,83.7404,83.7579,18790.0
2018-01-08 15:45:00,95.73,95.78,95.72,95.77,17147.0,83.7579,83.8017,83.7492,83.7929,17147.0
2018-01-08 15:50:00,95.78,95.83,95.78,95.81,21222.0,83.8017,83.8454,83.8017,83.8279,21222.0
2018-01-08 15:55:00,95.8,95.81,95.74,95.74,52960.0,83.8192,83.8279,83.7667,83.7667,52960.0
2018-01-09 09:30:00,95.79,96.01,95.74,95.89,7147.0,83.8104,84.0029,83.7667,83.8979,7147.0
2018-01-09 09:35:00,96.0,96.09,95.87,95.99,35343.0,83.9942,84.0729,83.8804,83.9854,35343.0
2018-01-09 09:40:00,95.95,95.99,95.58,95.72,30806.0,83.9504,83.9854,83.6267,83.7492,30806.0
2018-01-09 09:45:00,95.68,95.73,95.67,95.69,5900.0,83.7142,83.7579,83.7054,83.7229,5900.0
2018-01-09 09:50:00,95.7,95.71,95.53,95.59,8600.0,83.7317,83.7404,83.5829,83.6354,8600.0
2018-01-09 09:55:00,95.58,95.6,95.55,95.6,8513.0,83.6267,83.6442,83.6004,83.6442,8513.0
2018-01-09 10:00:00,95.6,95.79,95.57,95.71,7122.0,83.6442,83.8104,83.6179,83.7404,7122.0
2018-01-09 10:05:00,95.73,95.98,95.7,95.95,8018.0,83.7579,83.9767,83.7317,83.9504,8018.0
2018-01-09 10:10:00,95.96,95.97,95.87,95.9,19438.0,83.9592,83.9679,83.8804,83.9067,19438.0
2018-01-09 10:15:00,95.9,95.93,95.86,95.9,17362.0,83.9067,83.9329,83.8717,83.9067,17362.0
2018-01-09 10:20:00,95.91,95.91,95.83,95.89,7405.0,83.9154,83.9154,83.8454,83.8979,7405.0
2018-01-09 10:25:00,95.89,96.07,95.86,96.02,27774.0,83.8979,84.0554,83.8717,84.0117,27774.0
2018-01-09 10:30:00,96.02,96.03,95.92,95.93,21187.0,84.0117,84.0204,83.9242,83.9329,21187.0
2018-01-09 10:35:00,95.9,95.92,95.77,95.78,8842.0,83.9067,83.9242,83.7929,83.8017,8842.0
2018-01-09 10:40:00,95.75,95.8,95.74,95.75,5660.0,83.7754,83.8192,83.7667,83.7754,5660.0
2018-01-09 10:45:00,95.77,95.86,95.76,95.84,8183.0,83.7929,83.8717,83.7842,83.8542,8183.0
2018-01-09 10:50:00,95.83,95.83,95.78,95.83,6221.0,83.8454,83.8454,83.8017,83.8454,6221.0
2018-01-09 10:55:00,95.84,95.9,95.84,95.88,5700.0,83.8542,83.9067,83.8542,83.8892,5700.0
2018-01-09 11:00:00,95.89,96.02,95.89,96.0,6200.0,83.8979,84.0117,83.8979,83.9942,6200.0
2018-01-09 11:05:00,96.02,96.03,95.99,96.0,7793.0,84.0117,84.0204,83.9854,83.9942,7793.0
2018-01-09 11:10:00,96.01,96.01,95.86,95.86,14748.0,84.0029,84.0029,83.8717,83.8717,14748.0
2018-01-09 11:15:00,95.87,95.93,95.86,95.91,9765.0,83.8804,83.9329,83.8717,83.9154,9765.0
2018-01-09 11:20:00,95.88,95.91,95.87,95.89,5229.0,83.8892,83.9154,83.8804,83.8979,5229.0
2018-01-09 11:25:00,95.9,95.97,95.88,95.94,14348.0,83.9067,83.9679,83.8892,83.9417,14348.0
2018-01-09 11:30:00,95.9,96.0,95.9,95.97,6461.0,83.9067,83.9942,83.9067,83.9679,6461.0
2018-01-09 11:35:00,95.94,95.97,95.92,95.92,5731.0,83.9417,83.9679,83.9242,83.9242,5731.0
2018-01-09 11:40:00,95.9,95.91,95.87,95.89,9530.0,83.9067,83.9154,83.8804,83.8979,9530.0
2018-01-09 11:45:00,95.89,95.92,95.87,95.9,8061.0,83.8979,83.9242,83.8804,83.9067,8061.0
2018-01-09 11:50:00,95.92,95.97,95.9,95.97,8761.0,83.9242,83.9679,83.9067,83.9679,8761.0
2018-01-09 11:55:00,95.97,96.04,95.97,96.03,16735.0,83.9679,84.0292,83.9679,84.0204,16735.0
2018-01-09 12:00:00,96.03,96.03,95.96,95.99,13957.0,84.0204,84.0204,83.9592,83.9854,13957.0
2018-01-09 12:05:00,95.98,96.02,95.98,96.02,6900.0,83.9767,84.0117,83.9767,84.0117,6900.0
2018-01-09 12:10:00,96.03,96.07,95.99,96.07,4217.0,84.0204,84.0554,83.9854,84.0554,4217.0
2018-01-09 12:15:00,96.03,96.07,96.03,96.03,4557.0,84.0204,84.0554,84.0204,84.0204,4557.0
2018-01-09 12:20:00,96.03,96.04,96.0,96.01,8310.0,84.0204,84.0292,83.9942,84.0029,8310.0
2018-01-09 12:25:00,96.01,96.05,96.0,96.04,5789.0,84.0029,84.0379,83.9942,84.0292,5789.0
2018-01-09 12:30:00,96.04,96.07,96.03,96.05,8575.0,84.0292,84.0554,84.0204,84.0379,8575.0
2018-01-09 12:35:00,96.04,96.05,95.98,96.0,17218.0,84.0292,84.0379,83.9767,83.9942,17218.0
2018-01-09 12:40:00,95.98,95.98,95.9,95.93,5451.0,83.9767,83.9767,83.9067,83.9329,5451.0
2018-01-09 12:45:00,95.95,96.01,95.95,96.01,5226.0,83.9504,84.0029,83.9504,84.0029,5226.0
2018-01-09 12:50:00,96.02,96.03,95.99,96.03,2760.0,84.0117,84.0204,83.9854,84.0204,2760.0
2018-01-09 12:55:00,96.02,96.03,96.0,96.0,3763.0,84.0117,84.0204,83.9942,83.9942,3763.0
2018-01-09 13:00:00,96.01,96.06,95.99,96.06,7405.0,84.0029,84.0467,83.9854,84.0467,7405.0
2018-01-09 13:05:00,96.05,96.08,96.05,96.07,2035.0,84.0379,84.0642,84.0379,84.0554,2035.0
2018-01-09 13:10:00,96.07,96.13,96.04,96.1,6379.0,84.0554,84.1079,84.0292,84.0817,6379.0
2018-01-09 13:15:00,96.1,96.14,96.09,96.14,6139.0,84.0817,84.1167,84.0729,84.1167,6139.0
2018-01-09 13:20:00,96.12,96.15,96.07,96.11,3371.0,84.0992,84.1254,84.0554,84.0904,3371.0
2018-01-09 13:25:00,96.11,96.15,96.08,96.15,4100.0,84.0904,84.1254,84.0642,84.1254,4100.0
2018-01-09 13:30:00,96.15,96.17,96.12,96.12,5913.0,84.1254,84.1429,84.0992,84.0992,5913.0
2018-01-09 13:35:00,96.12,96.12,96.04,96.04,5807.0,84.0992,84.0992,84.0292,84.0292,5807.0
2018-01-09 13:40:00,96.05,96.09,96.05,96.05,2271.0,84.0379,84.0729,84.0379,84.0379,2271.0
2018-01-09 13:45:00,96.08,96.12,96.06,96.11,6375.0,84.0642,84.0992,84.0467,84.0904,6375.0
2018-01-09 13:50:00,96.12,96.16,96.1,96.11,5113.0,84.0992,84.1342,84.0817,84.0904,5113.0
2018-01-09 13:55:00,96.11,96.13,96.07,96.08,27700.0,84.0904,84.1079,84.0554,84.0642,27700.0
2018-01-09 14:00:00,96.07,96.11,96.07,96.08,5355.0,84.0554,84.0904,84.0554,84.0642,5355.0
2018-01-09 14:05:00,96.08,96.09,96.05,96.06,5376.0,84.0642,84.0729,84.0379,84.0467,5376.0
2018-01-09 14:10:00,96.06,96.07,96.02,96.04,19272.0,84.0467,84.0554,84.0117,84.0292,19272.0
2018-01-09 14:15:00,96.04,96.04,95.91,95.95,7950.0,84.0292,84.0292,83.9154,83.9504,7950.0
2018-01-09 14:20:00,95.95,96.0,95.95,96.0,6396.0,83.9504,83.9942,83.9504,83.9942,6396.0
2018-01-09 14:25:00,95.99,96.0,95.96,95.98,3340.0,83.9854,83.9942,83.9592,83.9767,3340.0
2018-01-09 14:30:00,95.98,96.03,95.98,95.98,5803.0,83.9767,84.0204,83.9767,83.9767,5803.0
2018-01-09 14:35:00,96.01,96.05,96.0,96.03,2300.0,84.0029,84.0379,83.9942,84.0204,2300.0
2018-01-09 14:40:00,96.03,96.05,96.0,96.0,5715.0,84.0204,84.0379,83.9942,83.9942,5715.0
2018-01-09 14:45:00,96.0,96.03,95.97,95.99,2420.0,83.9942,84.0204,83.9679,83.9854,2420.0
2018-01-09 14:50:00,95.98,96.0,95.96,95.98,3024.0,83.9767,83.9942,83.9592,83.9767,3024.0
2018-01-09 14:55:00,95.99,96.0,95.96,95.97,4106.0,83.9854,83.9942,83.9592,83.9679,4106.0
2018-01-09 15:00:00,95.95,95.96,95.87,95.88,17617.0,83.9504,83.9592,83.8804,83.8892,17617.0
2018-01-09 15:05:00,95.89,96.01,95.88,96.01,5742.0,83.8979,84.0029,83.8892,84.0029,5742.0
2018-01-09 15:10:00,95.99,96.03,95.98,96.03,6653.0,83.9854,84.0204,83.9767,84.0204,6653.0
2018-01-09 15:15:00,96.01,96.1,96.01,96.09,6560.0,84.0029,84.0817,84.0029,84.0729,6560.0
2018-01-09 15:20:00,96.09,96.09,96.05,96.06,5575.0,84.0729,84.0729,84.0379,84.0467,5575.0
2018-01-09 15:25:00,96.06,96.07,96.02,96.04,12941.0,84.0467,84.0554,84.0117,84.0292,12941.0
2018-01-09 15:30:00,96.04,96.04,95.95,96.01,20626.0,84.0292,84.0292,83.9504,84.0029,20626.0
2018-01-09 15:35:00,96.02,96.12,96.01,96.09,14424.0,84.0117,84.0992,84.0029,84.0729,14424.0
2018-01-09 15:40:00,96.1,96.11,96.06,96.06,8539.0,84.0817,84.0904,84.0467,84.0467,8539.0
2018-01-09 15:45:00,96.07,96.07,95.95,95.99,27845.0,84.0554,84.0554,83.9504,83.9854,27845.0
2018-01-09 15:50:00,95.99,96.02,95.92,96.0,27170.0,83.9854,84.0117,83.9242,83.9942,27170.0
2018-01-09 15:55:00,95.99,96.06,95.97,96.03,67996.0,83.9854,84.0467,83.9679,84.0204,67996.0
2018-01-10 09:30:00,96.03,96.03,95.45,95.51,21973.0,84.0204,84.0204,83.5129,83.5654,21973.0
2018-01-10 09:35:00,95.77,96.06,95.53,96.01,8764.0,83.7929,84.0467,83.5829,84.0029,8764.0
2018-01-10 09:40:00,95.98,96.03,95.69,95.75,7468.0,83.9767,84.0204,83.7229,83.7754,7468.0
2018-01-10 09:45:00,95.83,95.94,95.66,95.81,12461.0,83.8454,83.9417,83.6967,83.8279,12461.0
2018-01-10 09:50:00,95.81,96.21,95.77,96.18,16012.0,83.8279,84.1779,83.7929,84.1516,16012.0
2018-01-10 09:55:00,96.23,96.4,96.23,96.32,17835.0,84.1954,84.3441,84.1954,84.2741,17835.0
2018-01-10 10:00:00,96.32,96.5,96.31,96.49,11327.0,84.2741,84.4316,84.2654,84.4229,11327.0
2018-01-10 10:05:00,96.49,96.67,96.49,96.62,13872.0,84.4229,84.5804,84.4229,84.5366,13872.0
2018-01-10 10:10:00,96.61,96.7,96.61,96.61,8115.0,84.5279,84.6066,84.5279,84.5279,8115.0
2018-01-10 10:15:00,96.63,96.72,96.58,96.64,14349.0,84.5454,84.6241,84.5016,84.5541,14349.0
2018-01-10 10:20:00,96.64,96.64,96.58,96.6,7479.0,84.5541,84.5541,84.5016,84.5191,7479.0
2018-01-10 10:25:00,96.63,96.68,96.62,96.63,6056.0,84.5454,84.5891,84.5366,84.5454,6056.0
2018-01-10 10:30:00,96.63,96.7,96.47,96.69,122308.0,84.5454,84.6066,84.4054,84.5979,122308.0
2018-01-10 10:35:00,96.69,96.9,96.69,96.9,12187.0,84.5979,84.7816,84.5979,84.7816,12187.0
2018-01-10 10:40:00,96.92,96.94,96.88,96.91,11039.0,84.7991,84.8166,84.7641,84.7904,11039.0
2018-01-10 10:45:00,96.93,97.25,96.93,97.18,26974.0,84.8079,85.0878,84.8079,85.0266,26974.0
2018-01-10 10:50:00,97.2,97.2,96.73,96.73,70088.0,85.0441,85.0441,84.6329,84.6329,70088.0
2018-01-10 10:55:00,96.76,96.85,96.67,96.85,55642.0,84.6591,84.7379,84.5804,84.7379,55642.0
2018-01-10 11:00:00,96.85,96.96,96.78,96.95,24140.0,84.7379,84.8341,84.6766,84.8254,24140.0
2018-01-10 11:05:00,96.95,97.12,96.94,97.11,123434.0,84.8254,84.9741,84.8166,84.9653,123434.0
2018-01-10 11:10:00,97.1,97.11,96.85,96.98,16519.0,84.9566,84.9653,84.7379,84.8516,16519.0
2018-01-10 11:15:00,97.0,97.0,96.82,96.88,24230.0,84.8691,84.8691,84.7116,84.7641,24230.0
2018-01-10 11:20:00,96.88,96.99,96.83,96.93,92734.0,84.7641,84.8604,84.7204,84.8079,92734.0
2018-01-10 11:25:00,96.93,96.95,96.62,96.71,12795.0,84.8079,84.8254,84.5366,84.6154,12795.0
2018-01-10 11:30:00,96.72,96.81,96.7,96.8,12934.0,84.6241,84.7029,84.6066,84.6941,12934.0
2018-01-10 11:35:00,96.79,96.95,96.71,96.95,29188.0,84.6854,84.8254,84.6154,84.8254,29188.0
2018-01-10 11:40:00,96.9,96.93,96.8,96.89,9831.0,84.7816,84.8079,84.6941,84.7729,9831.0
2018-01-10 11:45:00,96.9,97.07,96.87,96.96,86912.0,84.7816,84.9303,84.7554,84.8341,86912.0
2018-01-10 11:50:00,96.95,97.1,96.93,97.07,9683.0,84.8254,84.9566,84.8079,84.9303,9683.0
2018-01-10 11:55:00,97.08,97.14,97.0,97.13,17833.0,84.9391,84.9916,84.8691,84.9828,17833.0
2018-01-10 12:00:00,97.08,97.1,96.94,97.06,14654.0,84.9391,84.9566,84.8166,84.9216,14654.0
2018-01-10 12:05:00,97.05,97.05,96.93,96.93,4904.0,84.9128,84.9128,84.8079,84.8079,4904.0
2018-01-10 12:10:00,96.93,97.05,96.93,97.05,13746.0,84.8079,84.9128,84.8079,84.9128,13746.0
2018-01-10 12:15:00,97.04,97.05,96.99,97.03,7125.0,84.9041,84.9128,84.8604,84.8953,7125.0
2018-01-10 12:20:00,97.03,97.05,97.0,97.0,7257.0,84.8953,84.9128,84.8691,84.8691,7257.0
2018-01-10 12:25:00,97.03,97.09,97.03,97.06,5728.0,84.8953,84.9478,84.8953,84.9216,5728.0
2018-01-10 12:30:00,97.0,97.07,96.98,97.03,10390.0,84.8691,84.9303,84.8516,84.8953,10390.0
2018-01-10 12:35:00,97.03,97.07,97.01,97.03,5540.0,84.8953,84.9303,84.8778,84.8953,5540.0
2018-01-10 12:40:00,97.02,97.02,96.96,96.97,5664.0,84.8866,84.8866,84.8341,84.8429,5664.0
2018-01-10 12:45:00,96.96,97.01,96.93,96.98,11343.0,84.8341,84.8778,84.8079,84.8516,11343.0
2018-01-10 12:50:00,97.0,97.0,96.95,96.98,7692.0,84.8691,84.8691,84.8254,84.8516,7692.0
2018-01-10 12:55:00,96.98,97.03,96.97,96.99,11080.0,84.8516,84.8953,84.8429,84.8604,11080.0
2018-01-10 13:00:00,96.99,97.03,96.93,97.01,13220.0,84.8604,84.8953,84.8079,84.8778,13220.0
2018-01-10 13:05:00,97.03,97.03,97.01,97.02,4300.0,84.8953,84.8953,84.8778,84.8866,4300.0
2018-01-10 13:10:00,97.02,97.02,96.89,96.89,9713.0,84.8866,84.8866,84.7729,84.7729,9713.0
2018-01-10 13:15:00,96.88,96.98,96.86,96.95,9769.0,84.7641,84.8516,84.7466,84.8254,9769.0
2018-01-10 13:20:00,96.94,96.98,96.91,96.91,8410.0,84.8166,84.8516,84.7904,84.7904,8410.0
2018-01-10 13:25:00,96.9,96.9,96.8,96.86,43056.0,84.7816,84.7816,84.6941,84.7466,43056.0
2018-01-10 13:30:00,96.88,96.91,96.85,96.9,14493.0,84.7641,84.7904,84.7379,84.7816,14493.0
2018-01-10 13:35:00,96.9,96.92,96.83,96.86,9690.0,84.7816,84.7991,84.7204,84.7466,9690.0
2018-01-10 13:40:00,96.87,96.92,96.84,96.84,6593.0,84.7554,84.7991,84.7291,84.7291,6593.0
2018-01-10 13:45:00,96.84,96.88,96.82,96.87,6275.0,84.7291,84.7641,84.7116,84.7554,6275.0
2018-01-10 13:50:00,96.86,96.97,96.82,96.95,16646.0,84.7466,84.8429,84.7116,84.8254,16646.0
2018-01-10 13:55:00,96.95,96.96,96.84,96.95,12138.0,84.8254,84.8341,84.7291,84.8254,12138.0
2018-01-10 14:00:00,96.9,96.95,96.85,96.92,8726.0,84.7816,84.8254,84.7379,84.7991,8726.0
2018-01-10 14:05:00,96.91,96.96,96.85,96.89,11547.0,84.7904,84.8341,84.7379,84.7729,11547.0
2018-01-10 14:10:00,96.91,96.96,96.86,96.95,9226.0,84.7904,84.8341,84.7466,84.8254,9226.0
2018-01-10 14:15:00,96.97,97.0,96.89,96.89,13514.0,84.8429,84.8691,84.7729,84.7729,13514.0
2018-01-10 14:20:00,96.88,96.96,96.86,96.88,12335.0,84.7641,84.8341,84.7466,84.7641,12335.0
2018-01-10 14:25:00,96.88,96.89,96.74,96.81,15899.0,84.7641,84.7729,84.6416,84.7029,15899.0
2018-01-10 14:30:00,96.77,96.94,96.77,96.87,19611.0,84.6679,84.8166,84.6679,84.7554,19611.0
2018-01-10 14:35:00,96.88,96.92,96.84,96.86,11047.0,84.7641,84.7991,84.7291,84.7466,11047.0
2018-01-10 14:40:00,96.85,96.93,96.85,96.92,11702.0,84.7379,84.8079,84.7379,84.7991,11702.0
2018-01-10 14:45:00,96.9,97.01,96.9,97.0,11106.0,84.7816,84.8778,84.7816,84.8691,11106.0
2018-01-10 14:50:00,96.99,97.05,96.96,97.05,20270.0,84.8604,84.9128,84.8341,84.9128,20270.0
2018-01-10 14:55:00,97.02,97.04,96.98,97.01,12080.0,84.8866,84.9041,84.8516,84.8778,12080.0
2018-01-10 15:00:00,96.99,97.04,96.97,97.0,13191.0,84.8604,84.9041,84.8429,84.8691,13191.0
2018-01-10 15:05:00,96.99,97.1,96.99,97.01,16858.0,84.8604,84.9566,84.8604,84.8778,16858.0
2018-01-10 15:10:00,97.01,97.02,96.93,96.97,14467.0,84.8778,84.8866,84.8079,84.8429,14467.0
2018-01-10 15:15:00,96.96,96.97,96.89,96.89,13846.0,84.8341,84.8429,84.7729,84.7729,13846.0
2018-01-10 15:20:00,96.88,96.95,96.88,96.94,10540.0,84.7641,84.8254,84.7641,84.8166,10540.0
2018-01-10 15:25:00,96.94,97.03,96.94,97.02,19071.0,84.8166,84.8953,84.8166,84.8866,19071.0
2018-01-10 15:30:00,97.02,97.1,97.0,97.09,24329.0,84.8866,84.9566,84.8691,84.9478,24329.0
2018-01-10 15:35:00,97.09,97.19,97.09,97.18,22244.0,84.9478,85.0353,84.9478,85.0266,22244.0
2018-01-10 15:40:00,97.18,97.2,97.15,97.17,28485.0,85.0266,85.0441,85.0003,85.0178,28485.0
2018-01-10 15:45:00,97.17,97.25,97.16,97.19,59702.0,85.0178,85.0878,85.0091,85.0353,59702.0
2018-01-10 15:50:00,97.21,97.22,97.16,97.2,61204.0,85.0528,85.0616,85.0091,85.0441,61204.0
2018-01-10 15:55:00,97.2,97.29,97.19,97.27,101897.0,85.0441,85.1228,85.0353,85.1053,101897.0
2018-01-11 09:30:00,97.33,97.39,97.16,97.31,12222.0,85.1578,85.2103,85.0091,85.1403,12222.0
2018-01-11 09:35:00,97.33,97.41,97.25,97.41,14025.0,85.1578,85.2278,85.0878,85.2278,14025.0
2018-01-11 09:40:00,97.41,97.44,97.3,97.37,9164.0,85.2278,85.2541,85.1316,85.1928,9164.0
2018-01-11 09:45:00,97.36,97.4,97.32,97.34,10992.0,85.1841,85.2191,85.1491,85.1666,10992.0
2018-01-11 09:50:00,97.36,97.4,97.31,97.38,12001.0,85.1841,85.2191,85.1403,85.2016,12001.0
2018-01-11 09:55:00,97.4,97.57,97.37,97.57,15266.0,85.2191,85.3678,85.1928,85.3678,15266.0
2018-01-11 10:00:00,97.57,97.59,97.46,97.49,16846.0,85.3678,85.3853,85.2716,85.2978,16846.0
2018-01-11 10:05:00,97.49,97.63,97.49,97.62,22633.0,85.2978,85.4203,85.2978,85.4116,22633.0
2018-01-11 10:10:00,97.62,97.63,97.45,97.45,22988.0,85.4116,85.4203,85.2628,85.2628,22988.0
2018-01-11 10:15:00,97.44,97.45,97.42,97.44,11464.0,85.2541,85.2628,85.2366,85.2541,11464.0
2018-01-11 10:20:00,97.43,97.44,97.4,97.41,17064.0,85.2453,85.2541,85.2191,85.2278,17064.0
2018-01-11 10:25:00,97.41,97.43,97.36,97.36,14663.0,85.2278,85.2453,85.1841,85.1841,14663.0
2018-01-11 10:30:00,97.37,97.41,97.21,97.21,19665.0,85.1928,85.2278,85.0528,85.0528,19665.0
2018-01-11 10:35:00,97.22,97.24,97.06,97.15,13344.0,85.0616,85.0791,84.9216,85.0003,13344.0
2018-01-11 10:40:00,97.15,97.25,97.12,97.23,11910.0,85.0003,85.0878,84.9741,85.0703,11910.0
2018-01-11 10:45:00,97.24,97.33,97.24,97.25,11546.0,85.0791,85.1578,85.0791,85.0878,11546.0
2018-01-11 10:50:00,97.25,97.26,97.21,97.24,7296.0,85.0878,85.0966,85.0528,85.0791,7296.0
2018-01-11 10:55:00,97.24,97.3,97.24,97.25,14468.0,85.0791,85.1316,85.0791,85.0878,14468.0
2018-01-11 11:00:00,97.27,97.35,97.24,97.34,18446.0,85.1053,85.1753,85.0791,85.1666,18446.0
2018-01-11 11:05:00,97.34,97.39,97.32,97.37,6938.0,85.1666,85.2103,85.1491,85.1928,6938.0
2018-01-11 11:10:00,97.37,97.38,97.28,97.35,10559.0,85.1928,85.2016,85.1141,85.1753,10559.0
2018-01-11 11:15:00,97.35,97.4,97.33,97.36,8421.0,85.1753,85.2191,85.1578,85.1841,8421.0
2018-01-11 11:20:00,97.34,97.37,97.29,97.36,16473.0,85.1666,85.1928,85.1228,85.1841,16473.0
2018-01-11 11:25:00,97.38,97.41,97.34,97.4,33938.0,85.2016,85.2278,85.1666,85.2191,33938.0
2018-01-11 11:30:00,97.41,97.43,97.37,97.4,7980.0,85.2278,85.2453,85.1928,85.2191,7980.0
2018-01-11 11:35:00,97.36,97.39,97.22,97.22,6875.0,85.1841,85.2103,85.0616,85.0616,6875.0
2018-01-11 11:40:00,97.22,97.27,97.18,97.19,8049.0,85.0616,85.1053,85.0266,85.0353,8049.0
2018-01-11 11:45:00,97.2,97.25,97.2,97.2,5235.0,85.0441,85.0878,85.0441,85.0441,5235.0
2018-01-11 11:50:00,97.21,97.31,97.21,97.27,5480.0,85.0528,85.1403,85.0528,85.1053,5480.0
2018-01-11 11:55:00,97.26,97.29,97.23,97.25,9124.0,85.0966,85.1228,85.0703,85.0878,9124.0
2018-01-11 12:00:00,97.24,97.25,97.21,97.22,2173.0,85.0791,85.0878,85.0528,85.0616,2173.0
2018-01-11 12:05:00,97.22,97.26,97.18,97.19,8421.0,85.0616,85.0966,85.0266,85.0353,8421.0
2018-01-11 12:10:00,97.21,97.27,97.2,97.25,5038.0,85.0528,85.1053,85.0441,85.0878,5038.0
2018-01-11 12:15:00,97.25,97.29,97.23,97.25,2012.0,85.0878,85.1228,85.0703,85.0878,2012.0
2018-01-11 12:20:00,97.27,97.34,97.26,97.33,5542.0,85.1053,85.1666,85.0966,85.1578,5542.0
2018-01-11 12:25:00,97.34,97.42,97.34,97.39,14149.0,85.1666,85.2366,85.1666,85.2103,14149.0
2018-01-11 12:30:00,97.39,97.44,97.38,97.4,11269.0,85.2103,85.2541,85.2016,85.2191,11269.0
2018-01-11 12:35:00,97.41,97.5,97.41,97.48,7530.0,85.2278,85.3066,85.2278,85.2891,7530.0
2018-01-11 12:40:00,97.5,97.61,97.49,97.56,13325.0,85.3066,85.4028,85.2978,85.3591,13325.0
2018-01-11 12:45:00,97.58,97.65,97.56,97.6,10925.0,85.3766,85.4378,85.3591,85.3941,10925.0
2018-01-11 12:50:00,97.59,97.62,97.56,97.59,10003.0,85.3853,85.4116,85.3591,85.3853,10003.0
2018-01-11 12:55:00,97.58,97.61,97.57,97.58,6231.0,85.3766,85.4028,85.3678,85.3766,6231.0
2018-01-11 13:00:00,97.58,97.6,97.55,97.55,8097.0,85.3766,85.3941,85.3503,85.3503,8097.0
2018-01-11 13:05:00,97.55,97.59,97.54,97.59,13897.0,85.3503,85.3853,85.3416,85.3853,13897.0
2018-01-11 13:10:00,97.6,97.63,97.59,97.59,3750.0,85.3941,85.4203,85.3853,85.3853,3750.0
2018-01-11 13:15:00,97.59,97.64,97.59,97.61,4807.0,85.3853,85.4291,85.3853,85.4028,4807.0
2018-01-11 13:20:00,97.62,97.64,97.61,97.63,3639.0,85.4116,85.4291,85.4028,85.4203,3639.0
2018-01-11 13:25:00,97.62,97.65,97.61,97.64,4275.0,85.4116,85.4378,85.4028,85.4291,4275.0
2018-01-11 13:30:00,97.65,97.66,97.6,97.6,6664.0,85.4378,85.4466,85.3941,85.3941,6664.0
2018-01-11 13:35:00,97.61,97.62,97.58,97.6,7616.0,85.4028,85.4116,85.3766,85.3941,7616.0
2018-01-11 13:40:00,97.6,97.62,97.6,97.61,8056.0,85.3941,85.4116,85.3941,85.4028,8056.0
2018-01-11 13:45:00,97.63,97.63,97.54,97.55,6134.0,85.4203,85.4203,85.3416,85.3503,6134.0
2018-01-11 13:50:00,97.55,97.56,97.46,97.48,5625.0,85.3503,85.3591,85.2716,85.2891,5625.0
2018-01-11 13:55:00,97.46,97.5,97.44,97.48,5626.0,85.2716,85.3066,85.2541,85.2891,5626.0
2018-01-11 14:00:00,97.48,97.52,97.48,97.49,6081.0,85.2891,85.3241,85.2891,85.2978,6081.0
2018-01-11 14:05:00,97.5,97.54,97.49,97.52,6244.0,85.3066,85.3416,85.2978,85.3241,6244.0
2018-01-11 14:10:00,97.53,97.57,97.51,97.54,8143.0,85.3328,85.3678,85.3153,85.3416,8143.0
2018-01-11 14:15:00,97.55,97.59,97.54,97.58,9180.0,85.3503,85.3853,85.3416,85.3766,9180.0
2018-01-11 14:20:00,97.57,97.58,97.54,97.57,7521.0,85.3678,85.3766,85.3416,85.3678,7521.0
2018-01-11 14:25:00,97.58,97.61,97.56,97.56,7940.0,85.3766,85.4028,85.3591,85.3591,7940.0
2018-01-11 14:30:00,97.57,97.61,97.56,97.56,9851.0,85.3678,85.4028,85.3591,85.3591,9851.0
2018-01-11 14:35:00,97.57,97.6,97.57,97.57,4922.0,85.3678,85.3941,85.3678,85.3678,4922.0
2018-01-11 14:40:00,97.58,97.6,97.57,97.59,6678.0,85.3766,85.3941,85.3678,85.3853,6678.0
2018-01-11 14:45:00,97.59,97.64,97.59,97.62,11592.0,85.3853,85.4291,85.3853,85.4116,11592.0
2018-01-11 14:50:00,97.61,97.63,97.6,97.62,7144.0,85.4028,85.4203,85.3941,85.4116,7144.0
2018-01-11 14:55:00,97.63,97.67,97.62,97.66,11916.0,85.4203,85.4553,85.4116,85.4466,11916.0
2018-01-11 15:00:00,97.66,97.66,97.61,97.64,10592.0,85.4466,85.4466,85.4028,85.4291,10592.0
2018-01-11 15:05:00,97.64,97.71,97.64,97.68,9706.0,85.4291,85.4903,85.4291,85.4641,9706.0
2018-01-11 15:10:00,97.68,97.73,97.67,97.71,8941.0,85.4641,85.5078,85.4553,85.4903,8941.0
2018-01-11 15:15:00,97.71,97.73,97.7,97.71,6492.0,85.4903,85.5078,85.4816,85.4903,6492.0
2018-01-11 15:20:00,97.7,97.74,97.7,97.73,6205.0,85.4816,85.5166,85.4816,85.5078,6205.0
2018-01-11 15:25:00,97.74,97.75,97.71,97.73,11746.0,85.5166,85.5253,85.4903,85.5078,11746.0
2018-01-11 15:30:00,97.72,97.74,97.71,97.73,17117.0,85.4991,85.5166,85.4903,85.5078,17117.0
2018-01-11 15:35:00,97.73,97.78,97.73,97.76,13872.0,85.5078,85.5516,85.5078,85.5341,13872.0
2018-01-11 15:40:00,97.76,97.77,97.65,97.69,23523.0,85.5341,85.5428,85.4378,85.4728,23523.0
2018-01-11 15:45:00,97.7,97.72,97.68,97.68,23195.0,85.4816,85.4991,85.4641,85.4641,23195.0
2018-01-11 15:50:00,97.69,97.75,97.69,97.74,28362.0,85.4728,85.5253,85.4728,85.5166,28362.0
2018-01-11 15:55:00,97.73,97.8,97.73,97.78,58555.0,85.5078,85.5691,85.5078,85.5516,58555.0
2018-01-12 09:30:00,97.86,97.86,97.2,97.3,29504.0,85.6215,85.6215,85.0441,85.1316,29504.0
2018-01-12 09:35:00,97.23,97.47,97.09,97.42,15311.0,85.0703,85.2803,84.9478,85.2366,15311.0
2018-01-12 09:40:00,97.44,97.54,97.41,97.51,12454.0,85.2541,85.3416,85.2278,85.3153,12454.0
2018-01-12 09:45:00,97.51,97.68,97.51,97.55,23540.0,85.3153,85.4641,85.3153,85.3503,23540.0
2018-01-12 09:50:00,97.55,97.61,97.32,97.34,26809.0,85.3503,85.4028,85.1491,85.1666,26809.0
2018-01-12 09:55:00,97.33,97.34,97.24,97.28,21816.0,85.1578,85.1666,85.0791,85.1141,21816.0
2018-01-12 10:00:00,97.28,97.31,97.24,97.24,10058.0,85.1141,85.1403,85.0791,85.0791,10058.0
2018-01-12 10:05:00,97.22,97.24,96.91,96.99,15763.0,85.0616,85.0791,84.7904,84.8604,15763.0
2018-01-12 10:10:00,96.99,97.23,96.99,97.2,12541.0,84.8604,85.0703,84.8604,85.0441,12541.0
2018-01-12 10:15:00,97.21,97.23,97.18,97.19,5341.0,85.0528,85.0703,85.0266,85.0353,5341.0
2018-01-12 10:20:00,97.19,97.23,97.09,97.09,12006.0,85.0353,85.0703,84.9478,84.9478,12006.0
2018-01-12 10:25:00,97.12,97.15,97.11,97.13,6548.0,84.9741,85.0003,84.9653,84.9828,6548.0
2018-01-12 10:30:00,97.15,97.21,97.13,97.16,13749.0,85.0003,85.0528,84.9828,85.0091,13749.0
2018-01-12 10:35:00,97.16,97.3,97.16,97.29,8403.0,85.0091,85.1316,85.0091,85.1228,8403.0
2018-01-12 10:40:00,97.29,97.39,97.29,97.39,13129.0,85.1228,85.2103,85.1228,85.2103,13129.0
2018-01-12 10:45:00,97.4,97.45,97.38,97.4,10912.0,85.2191,85.2628,85.2016,85.2191,10912.0
2018-01-12 10:50:00,97.4,97.55,97.4,97.55,5504.0,85.2191,85.3503,85.2191,85.3503,5504.0
2018-01-12 10:55:00,97.55,97.62,97.53,97.55,46939.0,85.3503,85.4116,85.3328,85.3503,46939.0
2018-01-12 11:00:00,97.55,97.59,97.54,97.58,10077.0,85.3503,85.3853,85.3416,85.3766,10077.0
2018-01-12 11:05:00,97.58,97.58,97.54,97.55,20440.0,85.3766,85.3766,85.3416,85.3503,20440.0
2018-01-12 11:10:00,97.55,97.59,97.52,97.55,19286.0,85.3503,85.3853,85.3241,85.3503,19286.0
2018-01-12 11:15:00,97.56,97.57,97.52,97.52,6177.0,85.3591,85.3678,85.3241,85.3241,6177.0
2018-01-12 11:20:00,97.53,97.54,97.43,97.46,4630.0,85.3328,85.3416,85.2453,85.2716,4630.0
2018-01-12 11:25:00,97.44,97.57,97.4,97.5,12509.0,85.2541,85.3678,85.2191,85.3066,12509.0
2018-01-12 11:30:00,97.49,97.49,97.4,97.45,7869.0,85.2978,85.2978,85.2191,85.2628,7869.0
2018-01-12 11:35:00,97.46,97.47,97.4,97.47,12952.0,85.2716,85.2803,85.2191,85.2803,12952.0
2018-01-12 11:40:00,97.45,97.53,97.39,97.53,6255.0,85.2628,85.3328,85.2103,85.3328,6255.0
2018-01-12 11:45:00,97.56,97.68,97.56,97.63,7962.0,85.3591,85.4641,85.3591,85.4203,7962.0
2018-01-12 11:50:00,97.63,97.68,97.6,97.66,9714.0,85.4203,85.4641,85.3941,85.4466,9714.0
2018-01-12 11:55:00,97.64,97.66,97.62,97.64,5263.0,85.4291,85.4466,85.4116,85.4291,5263.0
2018-01-12 12:00:00,97.67,97.68,97.63,97.64,1950.0,85.4553,85.4641,85.4203,85.4291,1950.0
2018-01-12 12:05:00,97.66,97.71,97.64,97.71,10903.0,85.4466,85.4903,85.4291,85.4903,10903.0
2018-01-12 12:10:00,97.71,97.76,97.71,97.73,2900.0,85.4903,85.5341,85.4903,85.5078,2900.0
2018-01-12 12:15:00,97.72,97.76,97.72,97.76,2272.0,85.4991,85.5341,85.4991,85.5341,2272.0
2018-01-12 12:20:00,97.77,97.81,97.75,97.81,3122.0,85.5428,85.5778,85.5253,85.5778,3122.0
2018-01-12 12:25:00,97.81,97.83,97.73,97.73,8725.0,85.5778,85.5953,85.5078,85.5078,8725.0
2018-01-12 12:30:00,97.71,97.72,97.67,97.68,2844.0,85.4903,85.4991,85.4553,85.4641,2844.0
2018-01-12 12:35:00,97.69,97.77,97.69,97.77,3253.0,85.4728,85.5428,85.4728,85.5428,3253.0
2018-01-12 12:40:00,97.75,97.76,97.71,97.72,3014.0,85.5253,85.5341,85.4903,85.4991,3014.0
2018-01-12 12:45:00,97.72,97.78,97.72,97.78,3218.0,85.4991,85.5516,85.4991,85.5516,3218.0
2018-01-12 12:50:00,97.79,97.87,97.79,97.87,2488.0,85.5603,85.6303,85.5603,85.6303,2488.0
2018-01-12 12:55:00,97.87,97.94,97.87,97.94,1400.0,85.6303,85.6915,85.6303,85.6915,1400.0
2018-01-12 13:00:00,97.96,97.99,97.96,97.98,2172.0,85.709,85.7353,85.709,85.7265,2172.0
2018-01-12 13:05:00,97.98,97.98,97.9,97.9,6351.0,85.7265,85.7265,85.6565,85.6565,6351.0
2018-01-12 13:10:00,97.91,97.91,97.86,97.91,12646.0,85.6653,85.6653,85.6215,85.6653,12646.0
2018-01-12 13:15:00,97.91,97.92,97.82,97.82,8829.0,85.6653,85.674,85.5866,85.5866,8829.0
2018-01-12 13:20:00,97.83,97.84,97.8,97.8,1744.0,85.5953,85.604,85.5691,85.5691,1744.0
2018-01-12 13:25:00,97.8,97.81,97.77,97.8,4617.0,85.5691,85.5778,85.5428,85.5691,4617.0
2018-01-12 13:30:00,97.81,97.89,97.78,97.89,6630.0,85.5778,85.6478,85.5516,85.6478,6630.0
2018-01-12 13:35:00,97.87,97.89,97.87,97.88,5137.0,85.6303,85.6478,85.6303,85.639,5137.0
2018-01-12 13:40:00,97.88,97.89,97.85,97.89,4801.0,85.639,85.6478,85.6128,85.6478,4801.0
2018-01-12 13:45:00,97.9,97.95,97.88,97.92,4871.0,85.6565,85.7003,85.639,85.674,4871.0
2018-01-12 13:50:00,97.9,97.91,97.85,97.89,10318.0,85.6565,85.6653,85.6128,85.6478,10318.0
2018-01-12 13:55:00,97.86,97.87,97.78,97.84,4604.0,85.6215,85.6303,85.5516,85.604,4604.0
2018-01-12 14:00:00,97.84,97.92,97.83,97.9,6309.0,85.604,85.674,85.5953,85.6565,6309.0
2018-01-12 14:05:00,97.91,97.91,97.81,97.81,6028.0,85.6653,85.6653,85.5778,85.5778,6028.0
2018-01-12 14:10:00,97.81,97.83,97.74,97.75,4467.0,85.5778,85.5953,85.5166,85.5253,4467.0
2018-01-12 14:15:00,97.71,97.77,97.71,97.77,4922.0,85.4903,85.5428,85.4903,85.5428,4922.0
2018-01-12 14:20:00,97.77,97.81,97.74,97.8,13552.0,85.5428,85.5778,85.5166,85.5691,13552.0
2018-01-12 14:25:00,97.8,97.81,97.77,97.77,4074.0,85.5691,85.5778,85.5428,85.5428,4074.0
2018-01-12 14:30:00,97.8,97.83,97.7,97.72,10279.0,85.5691,85.5953,85.4816,85.4991,10279.0
2018-01-12 14:35:00,97.74,97.77,97.73,97.73,6374.0,85.5166,85.5428,85.5078,85.5078,6374.0
2018-01-12 14:40:00,97.74,97.74,97.66,97.7,6487.0,85.5166,85.5166,85.4466,85.4816,6487.0
2018-01-12 14:45:00,97.7,97.7,97.64,97.68,9131.0,85.4816,85.4816,85.4291,85.4641,9131.0
2018-01-12 14:50:00,97.68,97.68,97.62,97.64,3875.0,85.4641,85.4641,85.4116,85.4291,3875.0
2018-01-12 14:55:00,97.65,97.72,97.64,97.72,6042.0,85.4378,85.4991,85.4291,85.4991,6042.0
2018-01-12 15:00:00,97.71,97.77,97.69,97.69,7627.0,85.4903,85.5428,85.4728,85.4728,7627.0
2018-01-12 15:05:00,97.69,97.69,97.63,97.63,6859.0,85.4728,85.4728,85.4203,85.4203,6859.0
2018-01-12 15:10:00,97.63,97.63,97.57,97.57,10337.0,85.4203,85.4203,85.3678,85.3678,10337.0
2018-01-12 15:15:00,97.55,97.7,97.55,97.63,12168.0,85.3503,85.4816,85.3503,85.4203,12168.0
2018-01-12 15:20:00,97.63,97.72,97.62,97.71,5039.0,85.4203,85.4991,85.4116,85.4903,5039.0
2018-01-12 15:25:00,97.72,97.75,97.61,97.66,14456.0,85.4991,85.5253,85.4028,85.4466,14456.0
2018-01-12 15:30:00,97.65,97.74,97.65,97.67,10605.0,85.4378,85.5166,85.4378,85.4553,10605.0
2018-01-12 15:35:00,97.7,97.78,97.67,97.76,15609.0,85.4816,85.5516,85.4553,85.5341,15609.0
2018-01-12 15:40:00,97.76,97.77,97.7,97.71,14000.0,85.5341,85.5428,85.4816,85.4903,14000.0
2018-01-12 15:45:00,97.72,97.84,97.7,97.77,27012.0,85.4991,85.604,85.4816,85.5428,27012.0
2018-01-12 15:50:00,97.77,97.81,97.58,97.63,42114.0,85.5428,85.5778,85.3766,85.4203,42114.0
2018-01-12 15:55:00,97.64,97.66,97.56,97.63,110022.0,85.4291,85.4466,85.3591,85.4203,110022.0
2018-01-16 09:30:00,97.8,98.2,97.75,98.2,22868.0,85.5691,85.919,85.5253,85.919,22868.0
2018-01-16 09:35:00,98.19,98.36,97.99,98.07,9915.0,85.9103,86.059,85.7353,85.8053,9915.0
2018-01-16 09:40:00,98.06,98.1,97.94,97.99,24720.0,85.7965,85.8315,85.6915,85.7353,24720.0
2018-01-16 09:45:00,97.98,98.03,97.85,97.87,17948.0,85.7265,85.7703,85.6128,85.6303,17948.0
2018-01-16 09:50:00,97.87,98.03,97.87,98.03,15153.0,85.6303,85.7703,85.6303,85.7703,15153.0
2018-01-16 09:55:00,98.03,98.04,97.83,97.83,20516.0,85.7703,85.779,85.5953,85.5953,20516.0
2018-01-16 10:00:00,97.86,97.91,97.82,97.91,8988.0,85.6215,85.6653,85.5866,85.6653,8988.0
2018-01-16 10:05:00,97.91,98.14,97.9,98.04,29911.0,85.6653,85.8665,85.6565,85.779,29911.0
2018-01-16 10:10:00,98.0,98.02,97.93,97.97,11920.0,85.744,85.7615,85.6828,85.7178,11920.0
2018-01-16 10:15:00,97.96,98.04,97.94,98.0,13384.0,85.709,85.779,85.6915,85.744,13384.0
2018-01-16 10:20:00,98.04,98.06,97.97,98.01,15298.0,85.779,85.7965,85.7178,85.7528,15298.0
2018-01-16 10:25:00,98.03,98.06,97.96,97.96,8203.0,85.7703,85.7965,85.709,85.709,8203.0
2018-01-16 10:30:00,97.92,97.95,97.89,97.95,7275.0,85.674,85.7003,85.6478,85.7003,7275.0
2018-01-16 10:35:00,97.93,97.95,97.74,97.75,26660.0,85.6828,85.7003,85.5166,85.5253,26660.0
2018-01-16 10:40:00,97.73,97.73,97.64,97.7,31639.0,85.5078,85.5078,85.4291,85.4816,31639.0
2018-01-16 10:45:00,97.66,97.72,97.63,97.67,12312.0,85.4466,85.4991,85.4203,85.4553,12312.0
2018-01-16 10:50:00,97.66,97.68,97.57,97.57,17998.0,85.4466,85.4641,85.3678,85.3678,17998.0
2018-01-16 10:55:00,97.55,97.64,97.47,97.61,42888.0,85.3503,85.4291,85.2803,85.4028,42888.0
2018-01-16 11:00:00,97.65,97.66,97.53,97.66,6801.0,85.4378,85.4466,85.3328,85.4466,6801.0
2018-01-16 11:05:00,97.67,97.71,97.63,97.66,8737.0,85.4553,85.4903,85.4203,85.4466,8737.0
2018-01-16 11:10:00,97.68,97.78,97.64,97.66,10193.0,85.4641,85.5516,85.4291,85.4466,10193.0
2018-01-16 11:15:00,97.62,97.78,97.61,97.73,5443.0,85.4116,85.5516,85.4028,85.5078,5443.0
2018-01-16 11:20:00,97.74,97.82,97.72,97.74,14764.0,85.5166,85.5866,85.4991,85.5166,14764.0
2018-01-16 11:25:00,97.75,97.94,97.73,97.94,11206.0,85.5253,85.6915,85.5078,85.6915,11206.0
2018-01-16 11:30:00,97.97,97.99,97.9,97.98,14271.0,85.7178,85.7353,85.6565,85.7265,14271.0
2018-01-16 11:35:00,97.96,97.96,97.84,97.9,10809.0,85.709,85.709,85.604,85.6565,10809.0
2018-01-16 11:40:00,97.89,97.9,97.72,97.73,12458.0,85.6478,85.6565,85.4991,85.5078,12458.0
2018-01-16 11:45:00,97.72,97.82,97.63,97.82,7232.0,85.4991,85.5866,85.4203,85.5866,7232.0
2018-01-16 11:50:00,97.84,97.84,97.73,97.79,17008.0,85.604,85.604,85.5078,85.5603,17008.0
2018-01-16 11:55:00,97.83,97.83,97.73,97.75,7572.0,85.5953,85.5953,85.5078,85.5253,7572.0
2018-01-16 12:00:00,97.79,97.86,97.77,97.83,6521.0,85.5603,85.6215,85.5428,85.5953,6521.0
2018-01-16 12:05:00,97.84,97.9,97.8,97.82,7531.0,85.604,85.6565,85.5691,85.5866,7531.0
2018-01-16 12:10:00,97.82,97.85,97.8,97.84,5422.0,85.5866,85.6128,85.5691,85.604,5422.0
2018-01-16 12:15:00,97.82,97.86,97.78,97.84,6491.0,85.5866,85.6215,85.5516,85.604,6491.0
2018-01-16 12:20:00,97.84,97.89,97.77,97.78,12312.0,85.604,85.6478,85.5428,85.5516,12312.0
2018-01-16 12:25:00,97.75,97.83,97.75,97.79,9693.0,85.5253,85.5953,85.5253,85.5603,9693.0
2018-01-16 12:30:00,97.79,97.88,97.79,97.87,7672.0,85.5603,85.639,85.5603,85.6303,7672.0
2018-01-16 12:35:00,97.87,97.91,97.74,97.74,9125.0,85.6303,85.6653,85.5166,85.5166,9125.0
2018-01-16 12:40:00,97.78,97.78,97.62,97.65,18614.0,85.5516,85.5516,85.4116,85.4378,18614.0
2018-01-16 12:45:00,97.64,97.77,97.62,97.72,10039.0,85.4291,85.5428,85.4116,85.4991,10039.0
2018-01-16 12:50:00,97.72,97.76,97.66,97.66,3663.0,85.4991,85.5341,85.4466,85.4466,3663.0
2018-01-16 12:55:00,97.65,97.69,97.65,97.69,1100.0,85.4378,85.4728,85.4378,85.4728,1100.0
2018-01-16 13:00:00,97.69,97.77,97.69,97.71,7746.0,85.4728,85.5428,85.4728,85.4903,7746.0
2018-01-16 13:05:00,97.73,97.78,97.67,97.75,8185.0,85.5078,85.5516,85.4553,85.5253,8185.0
2018-01-16 13:10:00,97.72,97.75,97.67,97.67,4060.0,85.4991,85.5253,85.4553,85.4553,4060.0
2018-01-16 13:15:00,97.67,97.73,97.67,97.69,6324.0,85.4553,85.5078,85.4553,85.4728,6324.0
2018-01-16 13:20:00,97.69,97.69,97.57,97.59,6085.0,85.4728,85.4728,85.3678,85.3853,6085.0
2018-01-16 13:25:00,97.61,97.61,97.55,97.58,5927.0,85.4028,85.4028,85.3503,85.3766,5927.0
2018-01-16 13:30:00,97.59,97.67,97.59,97.65,4200.0,85.3853,85.4553,85.3853,85.4378,4200.0
2018-01-16 13:35:00,97.63,97.64,97.53,97.63,7318.0,85.4203,85.4291,85.3328,85.4203,7318.0
2018-01-16 13:40:00,97.63,97.71,97.59,97.63,5232.0,85.4203,85.4903,85.3853,85.4203,5232.0
2018-01-16 13:45:00,97.63,97.69,97.57,97.69,5462.0,85.4203,85.4728,85.3678,85.4728,5462.0
2018-01-16 13:50:00,97.66,97.66,97.6,97.63,4379.0,85.4466,85.4466,85.3941,85.4203,4379.0
2018-01-16 13:55:00,97.65,97.65,97.38,97.45,13817.0,85.4378,85.4378,85.2016,85.2628,13817.0
2018-01-16 14:00:00,97.47,97.53,97.39,97.41,8259.0,85.2803,85.3328,85.2103,85.2278,8259.0
2018-01-16 14:05:00,97.43,97.53,97.39,97.45,9259.0,85.2453,85.3328,85.2103,85.2628,9259.0
2018-01-16 14:10:00,97.45,97.45,97.36,97.38,7980.0,85.2628,85.2628,85.1841,85.2016,7980.0
2018-01-16 14:15:00,97.37,97.38,97.27,97.35,9636.0,85.1928,85.2016,85.1053,85.1753,9636.0
2018-01-16 14:20:00,97.36,97.36,97.3,97.33,5939.0,85.1841,85.1841,85.1316,85.1578,5939.0
2018-01-16 14:25:00,97.33,97.39,97.32,97.34,10107.0,85.1578,85.2103,85.1491,85.1666,10107.0
2018-01-16 14:30:00,97.34,97.39,97.1,97.29,14219.0,85.1666,85.2103,84.9566,85.1228,14219.0
2018-01-16 14:35:00,97.29,97.32,97.16,97.2,10525.0,85.1228,85.1491,85.0091,85.0441,10525.0
2018-01-16 14:40:00,97.19,97.22,96.95,97.07,14129.0,85.0353,85.0616,84.8254,84.9303,14129.0
2018-01-16 14:45:00,97.04,97.2,97.03,97.17,22805.0,84.9041,85.0441,84.8953,85.0178,22805.0
2018-01-16 14:50:00,97.19,97.23,97.17,97.23,6964.0,85.0353,85.0703,85.0178,85.0703,6964.0
2018-01-16 14:55:00,97.22,97.28,97.22,97.26,4950.0,85.0616,85.1141,85.0616,85.0966,4950.0
2018-01-16 15:00:00,97.27,97.4,97.27,97.39,6224.0,85.1053,85.2191,85.1053,85.2103,6224.0
2018-01-16 15:05:00,97.38,97.4,97.2,97.4,25028.0,85.2016,85.2191,85.0441,85.2191,25028.0
2018-01-16 15:10:00,97.41,97.45,97.36,97.39,12682.0,85.2278,85.2628,85.1841,85.2103,12682.0
2018-01-16 15:15:00,97.39,97.39,97.29,97.32,12143.0,85.2103,85.2103,85.1228,85.1491,12143.0
2018-01-16 15:20:00,97.31,97.35,97.26,97.26,12671.0,85.1403,85.1753,85.0966,85.0966,12671.0
2018-01-16 15:25:00,97.27,97.4,97.27,97.4,9737.0,85.1053,85.2191,85.1053,85.2191,9737.0
2018-01-16 15:30:00,97.41,97.41,97.32,97.35,18678.0,85.2278,85.2278,85.1491,85.1753,18678.0
2018-01-16 15:35:00,97.36,97.42,97.34,97.36,17321.0,85.1841,85.2366,85.1666,85.1841,17321.0
2018-01-16 15:40:00,97.35,97.41,97.27,97.32,25840.0,85.1753,85.2278,85.1053,85.1491,25840.0
2018-01-16 15:45:00,97.32,97.33,97.25,97.29,26763.0,85.1491,85.1578,85.0878,85.1228,26763.0
2018-01-16 15:50:00,97.29,97.29,97.18,97.18,26371.0,85.1228,85.1228,85.0266,85.0266,26371.0
2018-01-16 15:55:00,97.18,97.25,97.14,97.18,50208.0,85.0266,85.0878,84.9916,85.0266,50208.0
2018-01-17 09:30:00,97.77,97.93,97.47,97.63,15933.0,85.5428,85.6828,85.2803,85.4203,15933.0
2018-01-17 09:35:00,97.72,97.93,97.66,97.87,13485.0,85.4991,85.6828,85.4466,85.6303,13485.0
2018-01-17 09:40:00,97.85,97.85,97.63,97.77,8138.0,85.6128,85.6128,85.4203,85.5428,8138.0
2018-01-17 09:45:00,97.75,97.76,97.51,97.65,14899.0,85.5253,85.5341,85.3153,85.4378,14899.0
2018-01-17 09:50:00,97.68,97.75,97.62,97.63,29464.0,85.4641,85.5253,85.4116,85.4203,29464.0
2018-01-17 09:55:00,97.62,97.63,97.43,97.48,13593.0,85.4116,85.4203,85.2453,85.2891,13593.0
2018-01-17 10:00:00,97.49,97.64,97.49,97.59,12567.0,85.2978,85.4291,85.2978,85.3853,12567.0
2018-01-17 10:05:00,97.58,97.63,97.53,97.63,15357.0,85.3766,85.4203,85.3328,85.4203,15357.0
2018-01-17 10:10:00,97.61,97.65,97.58,97.63,13276.0,85.4028,85.4378,85.3766,85.4203,13276.0
2018-01-17 10:15:00,97.58,97.6,97.54,97.55,9400.0,85.3766,85.3941,85.3416,85.3503,9400.0
2018-01-17 10:20:00,97.53,97.55,97.44,97.44,6911.0,85.3328,85.3503,85.2541,85.2541,6911.0
2018-01-17 10:25:00,97.43,97.47,97.25,97.26,13554.0,85.2453,85.2803,85.0878,85.0966,13554.0
2018-01-17 10:30:00,97.3,97.54,97.3,97.4,12946.0,85.1316,85.3416,85.1316,85.2191,12946.0
2018-01-17 10:35:00,97.41,97.54,97.4,97.43,9961.0,85.2278,85.3416,85.2191,85.2453,9961.0
2018-01-17 10:40:00,97.42,97.44,97.31,97.39,12775.0,85.2366,85.2541,85.1403,85.2103,12775.0
2018-01-17 10:45:00,97.39,97.42,97.35,97.39,13640.0,85.2103,85.2366,85.1753,85.2103,13640.0
2018-01-17 10:50:00,97.4,97.4,97.3,97.3,6630.0,85.2191,85.2191,85.1316,85.1316,6630.0
2018-01-17 10:55:00,97.32,97.4,97.3,97.38,22728.0,85.1491,85.2191,85.1316,85.2016,22728.0
2018-01-17 11:00:00,97.4,97.41,97.34,97.35,8153.0,85.2191,85.2278,85.1666,85.1753,8153.0
2018-01-17 11:05:00,97.33,97.33,97.25,97.3,14154.0,85.1578,85.1578,85.0878,85.1316,14154.0
2018-01-17 11:10:00,97.3,97.35,97.26,97.26,14711.0,85.1316,85.1753,85.0966,85.0966,14711.0
2018-01-17 11:15:00,97.29,97.35,97.27,97.29,10236.0,85.1228,85.1753,85.1053,85.1228,10236.0
2018-01-17 11:20:00,97.29,97.31,97.27,97.28,18000.0,85.1228,85.1403,85.1053,85.1141,18000.0
2018-01-17 11:25:00,97.27,97.37,97.27,97.32,10495.0,85.1053,85.1928,85.1053,85.1491,10495.0
2018-01-17 11:30:00,97.34,97.37,97.3,97.32,8687.0,85.1666,85.1928,85.1316,85.1491,8687.0
2018-01-17 11:35:00,97.31,97.36,97.26,97.33,7503.0,85.1403,85.1841,85.0966,85.1578,7503.0
2018-01-17 11:40:00,97.34,97.38,97.32,97.38,6051.0,85.1666,85.2016,85.1491,85.2016,6051.0
2018-01-17 11:45:00,97.35,97.41,97.35,97.4,5000.0,85.1753,85.2278,85.1753,85.2191,5000.0
2018-01-17 11:50:00,97.39,97.4,97.33,97.33,11997.0,85.2103,85.2191,85.1578,85.1578,11997.0
2018-01-17 11:55:00,97.33,97.41,97.33,97.41,7025.0,85.1578,85.2278,85.1578,85.2278,7025.0
2018-01-17 12:00:00,97.4,97.43,97.36,97.36,9461.0,85.2191,85.2453,85.1841,85.1841,9461.0
2018-01-17 12:05:00,97.36,97.41,97.33,97.41,9403.0,85.1841,85.2278,85.1578,85.2278,9403.0
2018-01-17 12:10:00,97.4,97.43,97.38,97.38,8222.0,85.2191,85.2453,85.2016,85.2016,8222.0
2018-01-17 12:15:00,97.38,97.49,97.38,97.45,7485.0,85.2016,85.2978,85.2016,85.2628,7485.0
2018-01-17 12:20:00,97.46,97.52,97.44,97.52,11401.0,85.2716,85.3241,85.2541,85.3241,11401.0
2018-01-17 12:25:00,97.51,97.57,97.5,97.53,9121.0,85.3153,85.3678,85.3066,85.3328,9121.0
2018-01-17 12:30:00,97.56,97.66,97.56,97.63,5218.0,85.3591,85.4466,85.3591,85.4203,5218.0
2018-01-17 12:35:00,97.66,97.71,97.64,97.67,12158.0,85.4466,85.4903,85.4291,85.4553,12158.0
2018-01-17 12:40:00,97.67,97.67,97.57,97.58,6153.0,85.4553,85.4553,85.3678,85.3766,6153.0
2018-01-17 12:45:00,97.57,97.59,97.52,97.54,8606.0,85.3678,85.3853,85.3241,85.3416,8606.0
2018-01-17 12:50:00,97.55,97.6,97.53,97.59,18978.0,85.3503,85.3941,85.3328,85.3853,18978.0
2018-01-17 12:55:00,97.58,97.6,97.53,97.56,15772.0,85.3766,85.3941,85.3328,85.3591,15772.0
2018-01-17 13:00:00,97.56,97.65,97.55,97.59,9749.0,85.3591,85.4378,85.3503,85.3853,9749.0
2018-01-17 13:05:00,97.58,97.58,97.5,97.5,9081.0,85.3766,85.3766,85.3066,85.3066,9081.0
2018-01-17 13:10:00,97.49,97.53,97.46,97.53,11581.0,85.2978,85.3328,85.2716,85.3328,11581.0
2018-01-17 13:15:00,97.52,97.58,97.5,97.58,10100.0,85.3241,85.3766,85.3066,85.3766,10100.0
2018-01-17 13:20:00,97.6,97.64,97.56,97.63,5881.0,85.3941,85.4291,85.3591,85.4203,5881.0
2018-01-17 13:25:00,97.59,97.63,97.59,97.6,7472.0,85.3853,85.4203,85.3853,85.3941,7472.0
2018-01-17 13:30:00,97.6,97.61,97.59,97.6,4604.0,85.3941,85.4028,85.3853,85.3941,4604.0
2018-01-17 13:35:00,97.61,97.68,97.6,97.65,4203.0,85.4028,85.4641,85.3941,85.4378,4203.0
2018-01-17 13:40:00,97.66,97.68,97.65,97.66,7903.0,85.4466,85.4641,85.4378,85.4466,7903.0
2018-01-17 13:45:00,97.66,97.68,97.62,97.64,6735.0,85.4466,85.4641,85.4116,85.4291,6735.0
2018-01-17 13:50:00,97.63,97.66,97.62,97.64,7355.0,85.4203,85.4466,85.4116,85.4291,7355.0
2018-01-17 13:55:00,97.67,97.68,97.63,97.65,11630.0,85.4553,85.4641,85.4203,85.4378,11630.0
2018-01-17 14:00:00,97.66,97.71,97.65,97.69,5708.0,85.4466,85.4903,85.4378,85.4728,5708.0
2018-01-17 14:05:00,97.69,97.78,97.69,97.75,5297.0,85.4728,85.5516,85.4728,85.5253,5297.0
2018-01-17 14:10:00,97.77,97.79,97.74,97.79,4084.0,85.5428,85.5603,85.5166,85.5603,4084.0
2018-01-17 14:15:00,97.78,97.86,97.77,97.84,5924.0,85.5516,85.6215,85.5428,85.604,5924.0
2018-01-17 14:20:00,97.86,97.88,97.77,97.8,11269.0,85.6215,85.639,85.5428,85.5691,11269.0
2018-01-17 14:25:00,97.79,97.79,97.74,97.74,3290.0,85.5603,85.5603,85.5166,85.5166,3290.0
2018-01-17 14:30:00,97.74,97.77,97.7,97.71,10000.0,85.5166,85.5428,85.4816,85.4903,10000.0
2018-01-17 14:35:00,97.71,97.73,97.69,97.71,6907.0,85.4903,85.5078,85.4728,85.4903,6907.0
2018-01-17 14:40:00,97.72,97.74,97.7,97.7,8860.0,85.4991,85.5166,85.4816,85.4816,8860.0
2018-01-17 14:45:00,97.7,97.79,97.7,97.76,13746.0,85.4816,85.5603,85.4816,85.5341,13746.0
2018-01-17 14:50:00,97.75,97.9,97.69,97.82,21521.0,85.5253,85.6565,85.4728,85.5866,21521.0
2018-01-17 14:55:00,97.86,97.87,97.82,97.85,8705.0,85.6215,85.6303,85.5866,85.6128,8705.0
2018-01-17 15:00:00,97.84,97.9,97.82,97.87,10892.0,85.604,85.6565,85.5866,85.6303,10892.0
2018-01-17 15:05:00,97.88,97.94,97.88,97.93,9590.0,85.639,85.6915,85.639,85.6828,9590.0
2018-01-17 15:10:00,97.93,97.94,97.87,97.93,12816.0,85.6828,85.6915,85.6303,85.6828,12816.0
2018-01-17 15:15:00,97.93,97.95,97.9,97.93,8663.0,85.6828,85.7003,85.6565,85.6828,8663.0
2018-01-17 15:20:00,97.92,97.92,97.88,97.9,8957.0,85.674,85.674,85.639,85.6565,8957.0
2018-01-17 15:25:00,97.9,97.95,97.87,97.91,10439.0,85.6565,85.7003,85.6303,85.6653,10439.0
2018-01-17 15:30:00,97.92,97.93,97.9,97.91,13577.0,85.674,85.6828,85.6565,85.6653,13577.0
2018-01-17 15:35:00,97.91,97.94,97.85,97.92,21929.0,85.6653,85.6915,85.6128,85.674,21929.0
2018-01-17 15:40:00,97.93,97.97,97.9,97.92,24265.0,85.6828,85.7178,85.6565,85.674,24265.0
2018-01-17 15:45:00,97.92,97.94,97.8,97.83,35501.0,85.674,85.6915,85.5691,85.5953,35501.0
2018-01-17 15:50:00,97.83,97.86,97.66,97.66,42351.0,85.5953,85.6215,85.4466,85.4466,42351.0
2018-01-17 15:55:00,97.66,97.66,97.56,97.61,116868.0,85.4466,85.4466,85.3591,85.4028,116868.0
2018-01-18 09:30:00,97.95,97.95,97.79,97.89,10112.0,85.7003,85.7003,85.5603,85.6478,10112.0
2018-01-18 09:35:00,97.81,98.0,97.81,98.0,11229.0,85.5778,85.744,85.5778,85.744,11229.0
2018-01-18 09:40:00,97.98,98.02,97.94,97.94,4670.0,85.7265,85.7615,85.6915,85.6915,4670.0
2018-01-18 09:45:00,97.98,98.06,97.91,98.04,63261.0,85.7265,85.7965,85.6653,85.779,63261.0
2018-01-18 09:50:00,98.03,98.03,97.78,97.82,11191.0,85.7703,85.7703,85.5516,85.5866,11191.0
2018-01-18 09:55:00,97.77,97.82,97.77,97.8,6422.0,85.5428,85.5866,85.5428,85.5691,6422.0
2018-01-18 10:00:00,97.88,97.9,97.65,97.65,10112.0,85.639,85.6565,85.4378,85.4378,10112.0
2018-01-18 10:05:00,97.7,97.75,97.7,97.75,15464.0,85.4816,85.5253,85.4816,85.5253,15464.0
2018-01-18 10:10:00,97.75,97.83,97.74,97.79,7780.0,85.5253,85.5953,85.5166,85.5603,7780.0
2018-01-18 10:15:00,97.78,97.79,97.72,97.78,11236.0,85.5516,85.5603,85.4991,85.5516,11236.0
2018-01-18 10:20:00,97.8,97.82,97.62,97.62,8790.0,85.5691,85.5866,85.4116,85.4116,8790.0
2018-01-18 10:25:00,97.64,97.79,97.63,97.74,13212.0,85.4291,85.5603,85.4203,85.5166,13212.0
2018-01-18 10:30:00,97.79,97.88,97.76,97.76,7767.0,85.5603,85.639,85.5341,85.5341,7767.0
2018-01-18 10:35:00,97.76,97.84,97.76,97.83,10800.0,85.5341,85.604,85.5341,85.5953,10800.0
2018-01-18 10:40:00,97.83,97.94,97.81,97.93,4700.0,85.5953,85.6915,85.5778,85.6828,4700.0
2018-01-18 10:45:00,97.93,97.94,97.87,97.89,5829.0,85.6828,85.6915,85.6303,85.6478,5829.0
2018-01-18 10:50:00,97.87,97.93,97.81,97.93,9200.0,85.6303,85.6828,85.5778,85.6828,9200.0
2018-01-18 10:55:00,97.9,97.93,97.88,97.93,6652.0,85.6565,85.6828,85.639,85.6828,6652.0
2018-01-18 11:00:00,97.92,97.97,97.86,97.92,15507.0,85.674,85.7178,85.6215,85.674,15507.0
2018-01-18 11:05:00,97.92,97.92,97.85,97.9,4542.0,85.674,85.674,85.6128,85.6565,4542.0
2018-01-18 11:10:00,97.91,97.94,97.9,97.94,7056.0,85.6653,85.6915,85.6565,85.6915,7056.0
2018-01-18 11:15:00,97.94,97.96,97.91,97.96,4593.0,85.6915,85.709,85.6653,85.709,4593.0
2018-01-18 11:20:00,97.95,97.99,97.74,97.74,16932.0,85.7003,85.7353,85.5166,85.5166,16932.0
2018-01-18 11:25:00,97.73,97.81,97.73,97.79,4420.0,85.5078,85.5778,85.5078,85.5603,4420.0
2018-01-18 11:30:00,97.84,97.87,97.81,97.87,7477.0,85.604,85.6303,85.5778,85.6303,7477.0
2018-01-18 11:35:00,97.87,97.87,97.83,97.84,7695.0,85.6303,85.6303,85.5953,85.604,7695.0
2018-01-18 11:40:00,97.82,97.86,97.79,97.79,8836.0,85.5866,85.6215,85.5603,85.5603,8836.0
2018-01-18 11:45:00,97.77,97.86,97.73,97.86,3560.0,85.5428,85.6215,85.5078,85.6215,3560.0
2018-01-18 11:50:00,97.82,97.89,97.79,97.86,6930.0,85.5866,85.6478,85.5603,85.6215,6930.0
2018-01-18 11:55:00,97.85,97.85,97.8,97.81,3173.0,85.6128,85.6128,85.5691,85.5778,3173.0
2018-01-18 12:00:00,97.81,97.89,97.8,97.82,7165.0,85.5778,85.6478,85.5691,85.5866,7165.0
2018-01-18 12:05:00,97.84,97.88,97.81,97.81,8175.0,85.604,85.639,85.5778,85.5778,8175.0
2018-01-18 12:10:00,97.83,97.9,97.83,97.85,3528.0,85.5953,85.6565,85.5953,85.6128,3528.0
2018-01-18 12:15:00,97.85,97.89,97.84,97.89,4766.0,85.6128,85.6478,85.604,85.6478,4766.0
2018-01-18 12:20:00,97.88,97.88,97.85,97.86,10050.0,85.639,85.639,85.6128,85.6215,10050.0
2018-01-18 12:25:00,97.86,97.9,97.84,97.84,8987.0,85.6215,85.6565,85.604,85.604,8987.0
2018-01-18 12:30:00,97.85,97.92,97.84,97.87,10046.0,85.6128,85.674,85.604,85.6303,10046.0
2018-01-18 12:35:00,97.89,97.96,97.87,97.9,14963.0,85.6478,85.709,85.6303,85.6565,14963.0
2018-01-18 12:40:00,97.9,97.92,97.87,97.9,5050.0,85.6565,85.674,85.6303,85.6565,5050.0
2018-01-18 12:45:00,97.93,97.95,97.88,97.89,8733.0,85.6828,85.7003,85.639,85.6478,8733.0
2018-01-18 12:50:00,97.9,97.91,97.84,97.85,15685.0,85.6565,85.6653,85.604,85.6128,15685.0
2018-01-18 12:55:00,97.86,97.9,97.86,97.9,2217.0,85.6215,85.6565,85.6215,85.6565,2217.0
2018-01-18 13:00:00,97.89,97.92,97.86,97.86,8120.0,85.6478,85.674,85.6215,85.6215,8120.0
2018-01-18 13:05:00,97.88,97.9,97.86,97.87,2808.0,85.639,85.6565,85.6215,85.6303,2808.0
2018-01-18 13:10:00,97.88,97.88,97.8,97.8,4904.0,85.639,85.639,85.5691,85.5691,4904.0
2018-01-18 13:15:00,97.82,97.82,97.79,97.81,4578.0,85.5866,85.5866,85.5603,85.5778,4578.0
2018-01-18 13:20:00,97.81,97.81,97.76,97.76,2737.0,85.5778,85.5778,85.5341,85.5341,2737.0
2018-01-18 13:25:00,97.79,97.79,97.74,97.74,4644.0,85.5603,85.5603,85.5166,85.5166,4644.0
2018-01-18 13:30:00,97.74,97.81,97.74,97.76,4716.0,85.5166,85.5778,85.5166,85.5341,4716.0
2018-01-18 13:35:00,97.8,97.83,97.79,97.82,2811.0,85.5691,85.5953,85.5603,85.5866,2811.0
2018-01-18 13:40:00,97.82,97.84,97.79,97.79,3039.0,85.5866,85.604,85.5603,85.5603,3039.0
2018-01-18 13:45:00,97.78,97.81,97.78,97.79,3247.0,85.5516,85.5778,85.5516,85.5603,3247.0
2018-01-18 13:50:00,97.8,97.81,97.78,97.78,5881.0,85.5691,85.5778,85.5516,85.5516,5881.0
2018-01-18 13:55:00,97.78,97.87,97.77,97.87,9563.0,85.5516,85.6303,85.5428,85.6303,9563.0
2018-01-18 14:00:00,97.84,97.87,97.8,97.83,9492.0,85.604,85.6303,85.5691,85.5953,9492.0
2018-01-18 14:05:00,97.84,97.85,97.77,97.83,6186.0,85.604,85.6128,85.5428,85.5953,6186.0
2018-01-18 14:10:00,97.84,97.86,97.81,97.84,5683.0,85.604,85.6215,85.5778,85.604,5683.0
2018-01-18 14:15:00,97.84,97.86,97.8,97.83,50006.0,85.604,85.6215,85.5691,85.5953,50006.0
2018-01-18 14:20:00,97.84,97.88,97.84,97.87,4238.0,85.604,85.639,85.604,85.6303,4238.0
2018-01-18 14:25:00,97.87,97.91,97.87,97.9,5860.0,85.6303,85.6653,85.6303,85.6565,5860.0
2018-01-18 14:30:00,97.89,97.98,97.88,97.96,8048.0,85.6478,85.7265,85.639,85.709,8048.0
2018-01-18 14:35:00,97.96,98.01,97.94,97.97,5664.0,85.709,85.7528,85.6915,85.7178,5664.0
2018-01-18 14:40:00,97.97,97.99,97.91,97.91,6236.0,85.7178,85.7353,85.6653,85.6653,6236.0
2018-01-18 14:45:00,97.91,97.92,97.88,97.89,5032.0,85.6653,85.674,85.639,85.6478,5032.0
2018-01-18 14:50:00,97.89,97.92,97.87,97.9,9966.0,85.6478,85.674,85.6303,85.6565,9966.0
2018-01-18 14:55:00,97.89,97.93,97.89,97.89,6326.0,85.6478,85.6828,85.6478,85.6478,6326.0
2018-01-18 15:00:00,97.89,97.91,97.87,97.9,8086.0,85.6478,85.6653,85.6303,85.6565,8086.0
2018-01-18 15:05:00,97.89,97.92,97.89,97.89,9945.0,85.6478,85.674,85.6478,85.6478,9945.0
2018-01-18 15:10:00,97.89,97.92,97.89,97.9,6041.0,85.6478,85.674,85.6478,85.6565,6041.0
2018-01-18 15:15:00,97.89,97.9,97.88,97.89,5298.0,85.6478,85.6565,85.639,85.6478,5298.0
2018-01-18 15:20:00,97.89,97.89,97.81,97.81,5413.0,85.6478,85.6478,85.5778,85.5778,5413.0
2018-01-18 15:25:00,97.79,97.81,97.74,97.78,6576.0,85.5603,85.5778,85.5166,85.5516,6576.0
2018-01-18 15:30:00,97.77,97.77,97.59,97.62,10690.0,85.5428,85.5428,85.3853,85.4116,10690.0
2018-01-18 15:35:00,97.62,97.66,97.58,97.65,11969.0,85.4116,85.4466,85.3766,85.4378,11969.0
2018-01-18 15:40:00,97.64,97.7,97.61,97.67,12583.0,85.4291,85.4816,85.4028,85.4553,12583.0
2018-01-18 15:45:00,97.67,97.7,97.57,97.61,33900.0,85.4553,85.4816,85.3678,85.4028,33900.0
2018-01-18 15:50:00,97.64,97.66,97.58,97.58,17869.0,85.4291,85.4466,85.3766,85.3766,17869.0
2018-01-18 15:55:00,97.59,97.59,97.51,97.54,90892.0,85.3853,85.3853,85.3153,85.3416,90892.0
2018-01-19 09:30:00,97.87,97.87,97.64,97.79,145234.0,85.6303,85.6303,85.4291,85.5603,145234.0
2018-01-19 09:35:00,97.68,97.81,97.63,97.73,6320.0,85.4641,85.5778,85.4203,85.5078,6320.0
2018-01-19 09:40:00,97.79,97.87,97.77,97.87,7262.0,85.5603,85.6303,85.5428,85.6303,7262.0
2018-01-19 09:45:00,97.96,98.23,97.93,98.23,15801.0,85.709,85.9453,85.6828,85.9453,15801.0
2018-01-19 09:50:00,98.22,98.28,98.14,98.18,6729.0,85.9365,85.989,85.8665,85.9015,6729.0
2018-01-19 09:55:00,98.19,98.5,98.19,98.44,9813.0,85.9103,86.1815,85.9103,86.129,9813.0
2018-01-19 10:00:00,98.46,98.59,98.34,98.44,10150.0,86.1465,86.2603,86.0415,86.129,10150.0
2018-01-19 10:05:00,98.41,98.43,98.22,98.28,8577.0,86.1028,86.1203,85.9365,85.989,8577.0
2018-01-19 10:10:00,98.28,98.36,98.2,98.36,5603.0,85.989,86.059,85.919,86.059,5603.0
2018-01-19 10:15:00,98.36,98.36,98.27,98.29,8770.0,86.059,86.059,85.9803,85.9978,8770.0
2018-01-19 10:20:00,98.27,98.3,98.23,98.28,3703.0,85.9803,86.0065,85.9453,85.989,3703.0
2018-01-19 10:25:00,98.27,98.47,98.26,98.47,6544.0,85.9803,86.1553,85.9715,86.1553,6544.0
2018-01-19 10:30:00,98.44,98.44,98.35,98.36,3166.0,86.129,86.129,86.0503,86.059,3166.0
2018-01-19 10:35:00,98.39,98.48,98.37,98.47,2957.0,86.0853,86.164,86.0678,86.1553,2957.0
2018-01-19 10:40:00,98.49,98.49,98.39,98.41,7754.0,86.1728,86.1728,86.0853,86.1028,7754.0
2018-01-19 10:45:00,98.4,98.43,98.35,98.35,4100.0,86.094,86.1203,86.0503,86.0503,4100.0
2018-01-19 10:50:00,98.35,98.36,98.25,98.26,1805.0,86.0503,86.059,85.9628,85.9715,1805.0
2018-01-19 10:55:00,98.24,98.27,98.21,98.26,7034.0,85.954,85.9803,85.9278,85.9715,7034.0
2018-01-19 11:00:00,98.26,98.29,98.21,98.21,5090.0,85.9715,85.9978,85.9278,85.9278,5090.0
2018-01-19 11:05:00,98.24,98.24,98.14,98.17,6643.0,85.954,85.954,85.8665,85.8928,6643.0
2018-01-19 11:10:00,98.19,98.26,98.19,98.22,2993.0,85.9103,85.9715,85.9103,85.9365,2993.0
2018-01-19 11:15:00,98.2,98.2,98.11,98.13,5060.0,85.919,85.919,85.8403,85.8578,5060.0
2018-01-19 11:20:00,98.12,98.19,98.1,98.16,5306.0,85.849,85.9103,85.8315,85.884,5306.0
2018-01-19 11:25:00,98.17,98.22,98.15,98.18,6193.0,85.8928,85.9365,85.8753,85.9015,6193.0
2018-01-19 11:30:00,98.17,98.21,98.14,98.21,4976.0,85.8928,85.9278,85.8665,85.9278,4976.0
2018-01-19 11:35:00,98.22,98.25,98.19,98.22,2750.0,85.9365,85.9628,85.9103,85.9365,2750.0
2018-01-19 11:40:00,98.2,98.28,98.18,98.19,6158.0,85.919,85.989,85.9015,85.9103,6158.0
2018-01-19 11:45:00,98.18,98.23,98.16,98.19,2402.0,85.9015,85.9453,85.884,85.9103,2402.0
2018-01-19 11:50:00,98.2,98.24,98.11,98.23,28612.0,85.919,85.954,85.8403,85.9453,28612.0
2018-01-19 11:55:00,98.23,98.27,98.19,98.24,5132.0,85.9453,85.9803,85.9103,85.954,5132.0
2018-01-19 12:00:00,98.24,98.28,98.22,98.24,7398.0,85.954,85.989,85.9365,85.954,7398.0
2018-01-19 12:05:00,98.23,98.32,98.21,98.31,5699.0,85.9453,86.024,85.9278,86.0153,5699.0
2018-01-19 12:10:00,98.31,98.33,98.26,98.33,14632.0,86.0153,86.0328,85.9715,86.0328,14632.0
2018-01-19 12:15:00,98.34,98.38,98.27,98.38,10465.0,86.0415,86.0765,85.9803,86.0765,10465.0
2018-01-19 12:20:00,98.37,98.47,98.36,98.47,5943.0,86.0678,86.1553,86.059,86.1553,5943.0
2018-01-19 12:25:00,98.45,98.47,98.37,98.43,9267.0,86.1378,86.1553,86.0678,86.1203,9267.0
2018-01-19 12:30:00,98.42,98.44,98.39,98.42,11995.0,86.1115,86.129,86.0853,86.1115,11995.0
2018-01-19 12:35:00,98.41,98.45,98.4,98.4,6671.0,86.1028,86.1378,86.094,86.094,6671.0
2018-01-19 12:40:00,98.39,98.39,98.3,98.32,8605.0,86.0853,86.0853,86.0065,86.024,8605.0
2018-01-19 12:45:00,98.31,98.34,98.28,98.33,6029.0,86.0153,86.0415,85.989,86.0328,6029.0
2018-01-19 12:50:00,98.33,98.36,98.32,98.35,6326.0,86.0328,86.059,86.024,86.0503,6326.0
2018-01-19 12:55:00,98.36,98.38,98.34,98.34,2855.0,86.059,86.0765,86.0415,86.0415,2855.0
2018-01-19 13:00:00,98.35,98.45,98.35,98.42,4322.0,86.0503,86.1378,86.0503,86.1115,4322.0
2018-01-19 13:05:00,98.42,98.44,98.38,98.38,5223.0,86.1115,86.129,86.0765,86.0765,5223.0
2018-01-19 13:10:00,98.36,98.42,98.36,98.41,5712.0,86.059,86.1115,86.059,86.1028,5712.0
2018-01-19 13:15:00,98.39,98.39,98.37,98.39,1405.0,86.0853,86.0853,86.0678,86.0853,1405.0
2018-01-19 13:20:00,98.4,98.41,98.37,98.38,6500.0,86.094,86.1028,86.0678,86.0765,6500.0
2018-01-19 13:25:00,98.38,98.43,98.37,98.43,3969.0,86.0765,86.1203,86.0678,86.1203,3969.0
2018-01-19 13:30:00,98.44,98.44,98.39,98.4,4377.0,86.129,86.129,86.0853,86.094,4377.0
2018-01-19 13:35:00,98.4,98.41,98.38,98.38,4684.0,86.094,86.1028,86.0765,86.0765,4684.0
2018-01-19 13:40:00,98.38,98.45,98.38,98.42,4544.0,86.0765,86.1378,86.0765,86.1115,4544.0
2018-01-19 13:45:00,98.42,98.43,98.34,98.34,7667.0,86.1115,86.1203,86.0415,86.0415,7667.0
2018-01-19 13:50:00,98.34,98.39,98.32,98.35,5143.0,86.0415,86.0853,86.024,86.0503,5143.0
2018-01-19 13:55:00,98.35,98.42,98.34,98.41,4503.0,86.0503,86.1115,86.0415,86.1028,4503.0
2018-01-19 14:00:00,98.39,98.44,98.39,98.44,25873.0,86.0853,86.129,86.0853,86.129,25873.0
2018-01-19 14:05:00,98.44,98.48,98.43,98.48,5315.0,86.129,86.164,86.1203,86.164,5315.0
2018-01-19 14:10:00,98.46,98.47,98.42,98.47,5515.0,86.1465,86.1553,86.1115,86.1553,5515.0
2018-01-19 14:15:00,98.47,98.49,98.44,98.48,7640.0,86.1553,86.1728,86.129,86.164,7640.0
2018-01-19 14:20:00,98.47,98.51,98.44,98.47,7911.0,86.1553,86.1903,86.129,86.1553,7911.0
2018-01-19 14:25:00,98.46,98.49,98.41,98.43,5044.0,86.1465,86.1728,86.1028,86.1203,5044.0
2018-01-19 14:30:00,98.44,98.52,98.41,98.49,6593.0,86.129,86.199,86.1028,86.1728,6593.0
2018-01-19 14:35:00,98.48,98.52,98.47,98.51,4159.0,86.164,86.199,86.1553,86.1903,4159.0
2018-01-19 14:40:00,98.5,98.53,98.48,98.52,3111.0,86.1815,86.2078,86.164,86.199,3111.0
2018-01-19 14:45:00,98.5,98.51,98.47,98.48,7583.0,86.1815,86.1903,86.1553,86.164,7583.0
2018-01-19 14:50:00,98.48,98.52,98.46,98.49,7101.0,86.164,86.199,86.1465,86.1728,7101.0
2018-01-19 14:55:00,98.51,98.53,98.5,98.52,4987.0,86.1903,86.2078,86.1815,86.199,4987.0
2018-01-19 15:00:00,98.5,98.51,98.46,98.47,5020.0,86.1815,86.1903,86.1465,86.1553,5020.0
2018-01-19 15:05:00,98.45,98.45,98.37,98.37,10248.0,86.1378,86.1378,86.0678,86.0678,10248.0
2018-01-19 15:10:00,98.36,98.37,98.28,98.28,4713.0,86.059,86.0678,85.989,85.989,4713.0
2018-01-19 15:15:00,98.29,98.36,98.29,98.36,6831.0,85.9978,86.059,85.9978,86.059,6831.0
2018-01-19 15:20:00,98.35,98.43,98.35,98.41,10880.0,86.0503,86.1203,86.0503,86.1028,10880.0
2018-01-19 15:25:00,98.4,98.52,98.4,98.5,8855.0,86.094,86.199,86.094,86.1815,8855.0
2018-01-19 15:30:00,98.49,98.54,98.49,98.5,13918.0,86.1728,86.2165,86.1728,86.1815,13918.0
2018-01-19 15:35:00,98.5,98.5,98.44,98.44,13070.0,86.1815,86.1815,86.129,86.129,13070.0
2018-01-19 15:40:00,98.44,98.5,98.44,98.5,14636.0,86.129,86.1815,86.129,86.1815,14636.0
2018-01-19 15:45:00,98.51,98.52,98.46,98.49,17470.0,86.1903,86.199,86.1465,86.1728,17470.0
2018-01-19 15:50:00,98.49,98.53,98.46,98.51,24771.0,86.1728,86.2078,86.1465,86.1903,24771.0
2018-01-19 15:55:00,98.52,98.53,98.41,98.48,60404.0,86.199,86.2078,86.1028,86.164,60404.0
2018-01-22 09:30:00,98.63,98.69,98.41,98.59,15593.0,86.2953,86.3477,86.1028,86.2603,15593.0
2018-01-22 09:35:00,98.53,98.62,98.53,98.6,3700.0,86.2078,86.2865,86.2078,86.269,3700.0
2018-01-22 09:40:00,98.59,98.63,98.56,98.56,4531.0,86.2603,86.2953,86.234,86.234,4531.0
2018-01-22 09:45:00,98.56,98.66,98.56,98.65,6285.0,86.234,86.3215,86.234,86.3127,6285.0
2018-01-22 09:50:00,98.66,98.66,98.61,98.61,5506.0,86.3215,86.3215,86.2778,86.2778,5506.0
2018-01-22 09:55:00,98.64,98.66,98.56,98.56,25050.0,86.304,86.3215,86.234,86.234,25050.0
2018-01-22 10:00:00,98.59,98.62,98.46,98.46,21676.0,86.2603,86.2865,86.1465,86.1465,21676.0
2018-01-22 10:05:00,98.45,98.6,98.44,98.59,10307.0,86.1378,86.269,86.129,86.2603,10307.0
2018-01-22 10:10:00,98.61,98.75,98.61,98.75,4598.0,86.2778,86.4002,86.2778,86.4002,4598.0
2018-01-22 10:15:00,98.75,98.87,98.72,98.83,8444.0,86.4002,86.5052,86.374,86.4702,8444.0
2018-01-22 10:20:00,98.81,98.86,98.75,98.77,17706.0,86.4527,86.4965,86.4002,86.4177,17706.0
2018-01-22 10:25:00,98.77,98.85,98.77,98.84,5275.0,86.4177,86.4877,86.4177,86.479,5275.0
2018-01-22 10:30:00,98.82,98.86,98.77,98.78,4955.0,86.4615,86.4965,86.4177,86.4265,4955.0
2018-01-22 10:35:00,98.78,98.83,98.75,98.8,6689.0,86.4265,86.4702,86.4002,86.444,6689.0
2018-01-22 10:40:00,98.82,98.84,98.77,98.83,13150.0,86.4615,86.479,86.4177,86.4702,13150.0
2018-01-22 10:45:00,98.83,98.93,98.83,98.88,10463.0,86.4702,86.5577,86.4702,86.514,10463.0
2018-01-22 10:50:00,98.88,98.89,98.7,98.77,10110.0,86.514,86.5227,86.3565,86.4177,10110.0
2018-01-22 10:55:00,98.78,98.83,98.78,98.78,6177.0,86.4265,86.4702,86.4265,86.4265,6177.0
2018-01-22 11:00:00,98.78,98.82,98.73,98.75,7536.0,86.4265,86.4615,86.3827,86.4002,7536.0
2018-01-22 11:05:00,98.76,98.8,98.73,98.8,9015.0,86.409,86.444,86.3827,86.444,9015.0
2018-01-22 11:10:00,98.76,98.83,98.76,98.83,4300.0,86.409,86.4702,86.409,86.4702,4300.0
2018-01-22 11:15:00,98.87,98.94,98.84,98.87,9809.0,86.5052,86.5665,86.479,86.5052,9809.0
2018-01-22 11:20:00,98.86,98.9,98.85,98.87,6989.0,86.4965,86.5315,86.4877,86.5052,6989.0
2018-01-22 11:25:00,98.87,98.91,98.85,98.87,8773.0,86.5052,86.5402,86.4877,86.5052,8773.0
2018-01-22 11:30:00,98.87,98.95,98.86,98.93,7065.0,86.5052,86.5752,86.4965,86.5577,7065.0
2018-01-22 11:35:00,98.93,99.0,98.93,99.0,10999.0,86.5577,86.619,86.5577,86.619,10999.0
2018-01-22 11:40:00,99.0,99.0,98.84,98.84,8100.0,86.619,86.619,86.479,86.479,8100.0
2018-01-22 11:45:00,98.82,98.9,98.82,98.86,9475.0,86.4615,86.5315,86.4615,86.4965,9475.0
2018-01-22 11:50:00,98.83,98.88,98.81,98.86,9792.0,86.4702,86.514,86.4527,86.4965,9792.0
2018-01-22 11:55:00,98.86,98.95,98.85,98.95,4250.0,86.4965,86.5752,86.4877,86.5752,4250.0
2018-01-22 12:00:00,98.93,99.0,98.93,99.0,6888.0,86.5577,86.619,86.5577,86.619,6888.0
2018-01-22 12:05:00,99.0,99.05,99.0,99.05,4425.0,86.619,86.6627,86.619,86.6627,4425.0
2018-01-22 12:10:00,99.05,99.05,98.97,99.0,6230.0,86.6627,86.6627,86.5927,86.619,6230.0
2018-01-22 12:15:00,99.01,99.03,98.99,99.02,2400.0,86.6277,86.6452,86.6102,86.6365,2400.0
2018-01-22 12:20:00,99.03,99.03,99.0,99.02,5541.0,86.6452,86.6452,86.619,86.6365,5541.0
2018-01-22 12:25:00,99.03,99.08,99.03,99.08,3320.0,86.6452,86.689,86.6452,86.689,3320.0
2018-01-22 12:30:00,99.07,99.12,99.07,99.11,10519.0,86.6802,86.724,86.6802,86.7152,10519.0
2018-01-22 12:35:00,99.11,99.11,99.06,99.08,7085.0,86.7152,86.7152,86.6715,86.689,7085.0
2018-01-22 12:40:00,99.08,99.1,99.05,99.05,8900.0,86.689,86.7065,86.6627,86.6627,8900.0
2018-01-22 12:45:00,99.07,99.07,99.03,99.06,7503.0,86.6802,86.6802,86.6452,86.6715,7503.0
2018-01-22 12:50:00,99.06,99.08,99.04,99.05,11289.0,86.6715,86.689,86.654,86.6627,11289.0
2018-01-22 12:55:00,99.04,99.06,98.98,99.02,4715.0,86.654,86.6715,86.6015,86.6365,4715.0
2018-01-22 13:00:00,98.98,98.98,98.95,98.97,1796.0,86.6015,86.6015,86.5752,86.5927,1796.0
2018-01-22 13:05:00,98.98,98.98,98.89,98.96,5480.0,86.6015,86.6015,86.5227,86.584,5480.0
2018-01-22 13:10:00,98.96,98.96,98.92,98.96,2476.0,86.584,86.584,86.549,86.584,2476.0
2018-01-22 13:15:00,98.97,98.98,98.93,98.98,5450.0,86.5927,86.6015,86.5577,86.6015,5450.0
2018-01-22 13:20:00,98.99,99.02,98.97,99.01,3634.0,86.6102,86.6365,86.5927,86.6277,3634.0
2018-01-22 13:25:00,99.02,99.02,98.97,98.97,6813.0,86.6365,86.6365,86.5927,86.5927,6813.0
2018-01-22 13:30:00,98.96,98.99,98.95,98.95,3835.0,86.584,86.6102,86.5752,86.5752,3835.0
2018-01-22 13:35:00,98.96,98.99,98.94,98.94,7067.0,86.584,86.6102,86.5665,86.5665,7067.0
2018-01-22 13:40:00,98.95,98.97,98.9,98.95,11414.0,86.5752,86.5927,86.5315,86.5752,11414.0
2018-01-22 13:45:00,98.92,99.0,98.92,99.0,5500.0,86.549,86.619,86.549,86.619,5500.0
2018-01-22 13:50:00,98.97,98.99,98.94,98.95,7451.0,86.5927,86.6102,86.5665,86.5752,7451.0
2018-01-22 13:55:00,98.95,99.0,98.94,98.99,7165.0,86.5752,86.619,86.5665,86.6102,7165.0
2018-01-22 14:00:00,98.98,99.0,98.93,98.97,8372.0,86.6015,86.619,86.5577,86.5927,8372.0
2018-01-22 14:05:00,98.96,98.96,98.89,98.89,2700.0,86.584,86.584,86.5227,86.5227,2700.0
2018-01-22 14:10:00,98.89,98.9,98.85,98.89,4125.0,86.5227,86.5315,86.4877,86.5227,4125.0
2018-01-22 14:15:00,98.89,98.93,98.87,98.92,13728.0,86.5227,86.5577,86.5052,86.549,13728.0
2018-01-22 14:20:00,98.91,98.91,98.83,98.87,9095.0,86.5402,86.5402,86.4702,86.5052,9095.0
2018-01-22 14:25:00,98.86,98.94,98.85,98.93,6369.0,86.4965,86.5665,86.4877,86.5577,6369.0
2018-01-22 14:30:00,98.92,98.95,98.9,98.9,9348.0,86.549,86.5752,86.5315,86.5315,9348.0
2018-01-22 14:35:00,98.92,98.95,98.89,98.91,30074.0,86.549,86.5752,86.5227,86.5402,30074.0
2018-01-22 14:40:00,98.9,98.96,98.9,98.96,4434.0,86.5315,86.584,86.5315,86.584,4434.0
2018-01-22 14:45:00,98.95,99.08,98.94,99.07,17869.0,86.5752,86.689,86.5665,86.6802,17869.0
2018-01-22 14:50:00,99.07,99.08,99.05,99.06,7752.0,86.6802,86.689,86.6627,86.6715,7752.0
2018-01-22 14:55:00,99.06,99.08,99.05,99.05,6068.0,86.6715,86.689,86.6627,86.6627,6068.0
2018-01-22 15:00:00,99.05,99.06,98.97,98.97,11317.0,86.6627,86.6715,86.5927,86.5927,11317.0
2018-01-22 15:05:00,98.95,99.01,98.94,98.97,8587.0,86.5752,86.6277,86.5665,86.5927,8587.0
2018-01-22 15:10:00,98.97,99.02,98.96,99.0,11386.0,86.5927,86.6365,86.584,86.619,11386.0
2018-01-22 15:15:00,99.01,99.02,98.93,98.98,15306.0,86.6277,86.6365,86.5577,86.6015,15306.0
2018-01-22 15:20:00,98.98,99.04,98.97,99.0,12216.0,86.6015,86.654,86.5927,86.619,12216.0
2018-01-22 15:25:00,99.0,99.01,98.98,99.01,7948.0,86.619,86.6277,86.6015,86.6277,7948.0
2018-01-22 15:30:00,99.0,99.06,98.98,99.04,14854.0,86.619,86.6715,86.6015,86.654,14854.0
2018-01-22 15:35:00,99.03,99.08,99.01,99.07,12728.0,86.6452,86.689,86.6277,86.6802,12728.0
2018-01-22 15:40:00,99.06,99.08,99.04,99.06,13592.0,86.6715,86.689,86.654,86.6715,13592.0
2018-01-22 15:45:00,99.06,99.17,99.06,99.16,20033.0,86.6715,86.7677,86.6715,86.759,20033.0
2018-01-22 15:50:00,99.17,99.2,99.08,99.09,30016.0,86.7677,86.794,86.689,86.6977,30016.0
2018-01-22 15:55:00,99.1,99.19,99.1,99.19,63990.0,86.7065,86.7852,86.7065,86.7852,63990.0
2018-01-23 09:30:00,99.03,99.16,98.97,99.0,13877.0,86.6452,86.759,86.5927,86.619,13877.0
2018-01-23 09:35:00,98.99,99.09,98.94,99.02,18613.0,86.6102,86.6977,86.5665,86.6365,18613.0
2018-01-23 09:40:00,99.04,99.19,98.96,99.18,3728.0,86.654,86.7852,86.584,86.7765,3728.0
2018-01-23 09:45:00,99.13,99.36,99.12,99.36,4512.0,86.7327,86.934,86.724,86.934,4512.0
2018-01-23 09:50:00,99.42,99.49,99.34,99.4,8081.0,86.9865,87.0477,86.9165,86.969,8081.0
2018-01-23 09:55:00,99.36,99.44,99.17,99.44,9546.0,86.934,87.004,86.7677,87.004,9546.0
2018-01-23 10:00:00,99.5,99.5,99.35,99.45,7005.0,87.0564,87.0564,86.9252,87.0127,7005.0
2018-01-23 10:05:00,99.45,99.58,99.43,99.56,24663.0,87.0127,87.1264,86.9952,87.1089,24663.0
2018-01-23 10:10:00,99.58,99.7,99.58,99.64,3400.0,87.1264,87.2314,87.1264,87.1789,3400.0
2018-01-23 10:15:00,99.67,99.75,99.66,99.75,5268.0,87.2052,87.2752,87.1964,87.2752,5268.0
2018-01-23 10:20:00,99.72,99.73,99.51,99.61,5800.0,87.2489,87.2577,87.0652,87.1527,5800.0
2018-01-23 10:25:00,99.59,99.68,99.55,99.66,2591.0,87.1352,87.2139,87.1002,87.1964,2591.0
2018-01-23 10:30:00,99.65,99.74,99.63,99.74,2758.0,87.1877,87.2664,87.1702,87.2664,2758.0
2018-01-23 10:35:00,99.73,99.81,99.69,99.69,6100.0,87.2577,87.3277,87.2227,87.2227,6100.0
2018-01-23 10:40:00,99.69,99.71,99.62,99.67,3214.0,87.2227,87.2402,87.1614,87.2052,3214.0
2018-01-23 10:45:00,99.63,99.63,99.55,99.55,3318.0,87.1702,87.1702,87.1002,87.1002,3318.0
2018-01-23 10:50:00,99.56,99.59,99.52,99.58,3180.0,87.1089,87.1352,87.0739,87.1264,3180.0
2018-01-23 10:55:00,99.6,99.69,99.6,99.67,7053.0,87.1439,87.2227,87.1439,87.2052,7053.0
2018-01-23 11:00:00,99.68,99.78,99.65,99.74,7831.0,87.2139,87.3014,87.1877,87.2664,7831.0
2018-01-23 11:05:00,99.7,99.72,99.63,99.63,5694.0,87.2314,87.2489,87.1702,87.1702,5694.0
2018-01-23 11:10:00,99.61,99.67,99.61,99.65,2000.0,87.1527,87.2052,87.1527,87.1877,2000.0
2018-01-23 11:15:00,99.63,99.68,99.59,99.68,6107.0,87.1702,87.2139,87.1352,87.2139,6107.0
2018-01-23 11:20:00,99.66,99.75,99.63,99.73,7258.0,87.1964,87.2752,87.1702,87.2577,7258.0
2018-01-23 11:25:00,99.7,99.72,99.65,99.71,5303.0,87.2314,87.2489,87.1877,87.2402,5303.0
2018-01-23 11:30:00,99.71,99.71,99.68,99.71,4800.0,87.2402,87.2402,87.2139,87.2402,4800.0
2018-01-23 11:35:00,99.64,99.65,99.54,99.54,1000.0,87.1789,87.1877,87.0914,87.0914,1000.0
2018-01-23 11:40:00,99.54,99.57,99.52,99.53,4200.0,87.0914,87.1177,87.0739,87.0827,4200.0
2018-01-23 11:45:00,99.52,99.54,99.51,99.51,4300.0,87.0739,87.0914,87.0652,87.0652,4300.0
2018-01-23 11:50:00,99.5,99.51,99.47,99.5,5179.0,87.0564,87.0652,87.0302,87.0564,5179.0
2018-01-23 11:55:00,99.51,99.51,99.48,99.49,7600.0,87.0652,87.0652,87.0389,87.0477,7600.0
2018-01-23 12:00:00,99.49,99.58,99.49,99.56,4254.0,87.0477,87.1264,87.0477,87.1089,4254.0
2018-01-23 12:05:00,99.56,99.57,99.47,99.49,3236.0,87.1089,87.1177,87.0302,87.0477,3236.0
2018-01-23 12:10:00,99.45,99.48,99.44,99.45,4536.0,87.0127,87.0389,87.004,87.0127,4536.0
2018-01-23 12:15:00,99.45,99.5,99.45,99.49,8692.0,87.0127,87.0564,87.0127,87.0477,8692.0
2018-01-23 12:20:00,99.49,99.51,99.49,99.5,4461.0,87.0477,87.0652,87.0477,87.0564,4461.0
2018-01-23 12:25:00,99.5,99.57,99.5,99.55,16200.0,87.0564,87.1177,87.0564,87.1002,16200.0
2018-01-23 12:30:00,99.56,99.57,99.49,99.49,4416.0,87.1089,87.1177,87.0477,87.0477,4416.0
2018-01-23 12:35:00,99.47,99.47,99.38,99.4,2600.0,87.0302,87.0302,86.9515,86.969,2600.0
2018-01-23 12:40:00,99.42,99.42,99.33,99.35,1702.0,86.9865,86.9865,86.9077,86.9252,1702.0
2018-01-23 12:45:00,99.36,99.4,99.35,99.4,3299.0,86.934,86.969,86.9252,86.969,3299.0
2018-01-23 12:50:00,99.39,99.41,99.36,99.37,4796.0,86.9602,86.9777,86.934,86.9427,4796.0
2018-01-23 12:55:00,99.38,99.47,99.38,99.46,3504.0,86.9515,87.0302,86.9515,87.0215,3504.0
2018-01-23 13:00:00,99.45,99.48,99.43,99.43,6406.0,87.0127,87.0389,86.9952,86.9952,6406.0
2018-01-23 13:05:00,99.44,99.44,99.38,99.42,3972.0,87.004,87.004,86.9515,86.9865,3972.0
2018-01-23 13:10:00,99.4,99.4,99.38,99.39,500.0,86.969,86.969,86.9515,86.9602,500.0
2018-01-23 13:15:00,99.4,99.42,99.39,99.41,6138.0,86.969,86.9865,86.9602,86.9777,6138.0
2018-01-23 13:20:00,99.41,99.42,99.41,99.42,2871.0,86.9777,86.9865,86.9777,86.9865,2871.0
2018-01-23 13:25:00,99.42,99.47,99.42,99.47,5164.0,86.9865,87.0302,86.9865,87.0302,5164.0
2018-01-23 13:30:00,99.46,99.56,99.46,99.56,2620.0,87.0215,87.1089,87.0215,87.1089,2620.0
2018-01-23 13:35:00,99.55,99.58,99.53,99.57,4900.0,87.1002,87.1264,87.0827,87.1177,4900.0
2018-01-23 13:40:00,99.58,99.58,99.53,99.55,3949.0,87.1264,87.1264,87.0827,87.1002,3949.0
2018-01-23 13:45:00,99.53,99.57,99.51,99.51,2819.0,87.0827,87.1177,87.0652,87.0652,2819.0
2018-01-23 13:50:00,99.53,99.54,99.49,99.51,6150.0,87.0827,87.0914,87.0477,87.0652,6150.0
2018-01-23 13:55:00,99.5,99.5,99.45,99.45,2800.0,87.0564,87.0564,87.0127,87.0127,2800.0
2018-01-23 14:00:00,99.44,99.47,99.43,99.45,4348.0,87.004,87.0302,86.9952,87.0127,4348.0
2018-01-23 14:05:00,99.46,99.46,99.42,99.44,7819.0,87.0215,87.0215,86.9865,87.004,7819.0
2018-01-23 14:10:00,99.44,99.44,99.41,99.41,2751.0,87.004,87.004,86.9777,86.9777,2751.0
2018-01-23 14:15:00,99.41,99.41,99.31,99.33,8821.0,86.9777,86.9777,86.8902,86.9077,8821.0
2018-01-23 14:20:00,99.32,99.32,99.25,99.25,4753.0,86.899,86.899,86.8377,86.8377,4753.0
2018-01-23 14:25:00,99.25,99.28,99.23,99.26,4800.0,86.8377,86.864,86.8202,86.8465,4800.0
2018-01-23 14:30:00,99.26,99.31,99.25,99.31,5884.0,86.8465,86.8902,86.8377,86.8902,5884.0
2018-01-23 14:35:00,99.31,99.38,99.31,99.38,6581.0,86.8902,86.9515,86.8902,86.9515,6581.0
2018-01-23 14:40:00,99.38,99.43,99.36,99.36,4760.0,86.9515,86.9952,86.934,86.934,4760.0
2018-01-23 14:45:00,99.39,99.39,99.32,99.32,6311.0,86.9602,86.9602,86.899,86.899,6311.0
2018-01-23 14:50:00,99.32,99.38,99.32,99.38,5578.0,86.899,86.9515,86.899,86.9515,5578.0
2018-01-23 14:55:00,99.38,99.39,99.36,99.38,3903.0,86.9515,86.9602,86.934,86.9515,3903.0
2018-01-23 15:00:00,99.38,99.42,99.36,99.4,7415.0,86.9515,86.9865,86.934,86.969,7415.0
2018-01-23 15:05:00,99.4,99.4,99.36,99.36,8195.0,86.969,86.969,86.934,86.934,8195.0
2018-01-23 15:10:00,99.37,99.41,99.29,99.29,7953.0,86.9427,86.9777,86.8727,86.8727,7953.0
2018-01-23 15:15:00,99.3,99.31,99.25,99.28,7272.0,86.8815,86.8902,86.8377,86.864,7272.0
2018-01-23 15:20:00,99.27,99.32,99.25,99.32,11601.0,86.8552,86.899,86.8377,86.899,11601.0
2018-01-23 15:25:00,99.31,99.32,99.26,99.31,14325.0,86.8902,86.899,86.8465,86.8902,14325.0
2018-01-23 15:30:00,99.31,99.32,99.24,99.28,16382.0,86.8902,86.899,86.829,86.864,16382.0
2018-01-23 15:35:00,99.28,99.3,99.26,99.29,9185.0,86.864,86.8815,86.8465,86.8727,9185.0
2018-01-23 15:40:00,99.29,99.29,99.09,99.13,29310.0,86.8727,86.8727,86.6977,86.7327,29310.0
2018-01-23 15:45:00,99.12,99.29,99.11,99.26,46013.0,86.724,86.8727,86.7152,86.8465,46013.0
2018-01-23 15:50:00,99.26,99.26,99.13,99.14,33722.0,86.8465,86.8465,86.7327,86.7415,33722.0
2018-01-23 15:55:00,99.14,99.23,99.13,99.16,86325.0,86.7415,86.8202,86.7327,86.759,86325.0
2018-01-24 09:30:00,99.6,99.65,99.22,99.46,9417.0,87.1439,87.1877,86.8115,87.0215,9417.0
2018-01-24 09:35:00,99.49,99.75,99.49,99.54,9584.0,87.0477,87.2752,87.0477,87.0914,9584.0
2018-01-24 09:40:00,99.58,99.75,99.51,99.69,18171.0,87.1264,87.2752,87.0652,87.2227,18171.0
2018-01-24 09:45:00,99.71,99.84,99.71,99.84,7357.0,87.2402,87.3539,87.2402,87.3539,7357.0
2018-01-24 09:50:00,99.81,99.87,99.76,99.83,6799.0,87.3277,87.3802,87.2839,87.3452,6799.0
2018-01-24 09:55:00,99.8,99.9,99.76,99.9,6456.0,87.3189,87.4064,87.2839,87.4064,6456.0
2018-01-24 10:00:00,99.9,100.05,99.87,99.99,21517.0,87.4064,87.5377,87.3802,87.4852,21517.0
2018-01-24 10:05:00,100.03,100.16,100.0,100.06,13057.0,87.5202,87.6339,87.4939,87.5464,13057.0
2018-01-24 10:10:00,100.1,100.18,100.09,100.13,8110.0,87.5814,87.6514,87.5727,87.6077,8110.0
2018-01-24 10:15:00,100.15,100.24,100.12,100.17,8094.0,87.6252,87.7039,87.5989,87.6427,8094.0
2018-01-24 10:20:00,100.19,100.22,100.09,100.16,8203.0,87.6602,87.6864,87.5727,87.6339,8203.0
2018-01-24 10:25:00,100.14,100.21,100.11,100.14,9202.0,87.6164,87.6777,87.5902,87.6164,9202.0
2018-01-24 10:30:00,100.15,100.22,100.11,100.18,9342.0,87.6252,87.6864,87.5902,87.6514,9342.0
2018-01-24 10:35:00,100.16,100.2,100.14,100.17,3475.0,87.6339,87.6689,87.6164,87.6427,3475.0
2018-01-24 10:40:00,100.14,100.23,100.14,100.21,28669.0,87.6164,87.6952,87.6164,87.6777,28669.0
2018-01-24 10:45:00,100.2,100.35,100.19,100.35,8046.0,87.6689,87.8001,87.6602,87.8001,8046.0
2018-01-24 10:50:00,100.3,100.46,100.27,100.42,11996.0,87.7564,87.8964,87.7302,87.8614,11996.0
2018-01-24 10:55:00,100.37,100.4,100.27,100.28,6213.0,87.8176,87.8439,87.7302,87.7389,6213.0
2018-01-24 11:00:00,100.29,100.34,100.27,100.31,10015.0,87.7476,87.7914,87.7302,87.7651,10015.0
2018-01-24 11:05:00,100.3,100.32,100.22,100.26,4909.0,87.7564,87.7739,87.6864,87.7214,4909.0
2018-01-24 11:10:00,100.25,100.26,100.01,100.01,12324.0,87.7127,87.7214,87.5027,87.5027,12324.0
2018-01-24 11:15:00,100.02,100.1,99.94,100.1,9881.0,87.5114,87.5814,87.4414,87.5814,9881.0
2018-01-24 11:20:00,100.07,100.16,100.05,100.15,10322.0,87.5552,87.6339,87.5377,87.6252,10322.0
2018-01-24 11:25:00,100.14,100.25,100.13,100.19,12509.0,87.6164,87.7127,87.6077,87.6602,12509.0
2018-01-24 11:30:00,100.2,100.23,100.13,100.14,36997.0,87.6689,87.6952,87.6077,87.6164,36997.0
2018-01-24 11:35:00,100.15,100.2,100.03,100.11,22316.0,87.6252,87.6689,87.5202,87.5902,22316.0
2018-01-24 11:40:00,100.09,100.23,100.09,100.2,17708.0,87.5727,87.6952,87.5727,87.6689,17708.0
2018-01-24 11:45:00,100.24,100.24,100.16,100.2,10661.0,87.7039,87.7039,87.6339,87.6689,10661.0
2018-01-24 11:50:00,100.18,100.39,100.17,100.37,12883.0,87.6514,87.8351,87.6427,87.8176,12883.0
2018-01-24 11:55:00,100.35,100.44,100.33,100.35,4136.0,87.8001,87.8789,87.7826,87.8001,4136.0
2018-01-24 12:00:00,100.34,100.47,100.31,100.42,26729.0,87.7914,87.9051,87.7651,87.8614,26729.0
2018-01-24 12:05:00,100.39,100.44,100.27,100.27,6211.0,87.8351,87.8789,87.7302,87.7302,6211.0
2018-01-24 12:10:00,100.25,100.41,100.25,100.36,5432.0,87.7127,87.8526,87.7127,87.8089,5432.0
2018-01-24 12:15:00,100.38,100.4,100.28,100.34,11832.0,87.8264,87.8439,87.7389,87.7914,11832.0
2018-01-24 12:20:00,100.32,100.34,100.15,100.15,9068.0,87.7739,87.7914,87.6252,87.6252,9068.0
2018-01-24 12:25:00,100.16,100.37,100.16,100.36,30024.0,87.6339,87.8176,87.6339,87.8089,30024.0
2018-01-24 12:30:00,100.38,100.4,100.34,100.36,14374.0,87.8264,87.8439,87.7914,87.8089,14374.0
2018-01-24 12:35:00,100.36,100.43,100.34,100.34,13572.0,87.8089,87.8701,87.7914,87.7914,13572.0
2018-01-24 12:40:00,100.32,100.34,100.26,100.33,9013.0,87.7739,87.7914,87.7214,87.7826,9013.0
2018-01-24 12:45:00,100.33,100.5,100.33,100.48,9778.0,87.7826,87.9314,87.7826,87.9139,9778.0
2018-01-24 12:50:00,100.51,100.57,100.5,100.52,6865.0,87.9401,87.9926,87.9314,87.9489,6865.0
2018-01-24 12:55:00,100.53,100.72,100.52,100.6,7163.0,87.9576,88.1239,87.9489,88.0189,7163.0
2018-01-24 13:00:00,100.58,100.61,100.55,100.56,6402.0,88.0014,88.0276,87.9751,87.9839,6402.0
2018-01-24 13:05:00,100.55,100.57,100.47,100.54,10155.0,87.9751,87.9926,87.9051,87.9664,10155.0
2018-01-24 13:10:00,100.52,100.61,100.48,100.59,18983.0,87.9489,88.0276,87.9139,88.0101,18983.0
2018-01-24 13:15:00,100.58,100.64,100.49,100.51,14304.0,88.0014,88.0539,87.9226,87.9401,14304.0
2018-01-24 13:20:00,100.51,100.54,100.39,100.54,11074.0,87.9401,87.9664,87.8351,87.9664,11074.0
2018-01-24 13:25:00,100.55,100.72,100.53,100.68,4518.0,87.9751,88.1239,87.9576,88.0889,4518.0
2018-01-24 13:30:00,100.7,100.76,100.67,100.76,9175.0,88.1064,88.1589,88.0801,88.1589,9175.0
2018-01-24 13:35:00,100.78,100.81,100.58,100.7,8805.0,88.1764,88.2026,88.0014,88.1064,8805.0
2018-01-24 13:40:00,100.69,100.77,100.68,100.76,5100.0,88.0976,88.1676,88.0889,88.1589,5100.0
2018-01-24 13:45:00,100.75,100.76,100.69,100.76,6220.0,88.1501,88.1589,88.0976,88.1589,6220.0
2018-01-24 13:50:00,100.76,100.78,100.7,100.76,8334.0,88.1589,88.1764,88.1064,88.1589,8334.0
2018-01-24 13:55:00,100.77,100.78,100.63,100.67,6127.0,88.1676,88.1764,88.0451,88.0801,6127.0
2018-01-24 14:00:00,100.67,100.74,100.65,100.72,10142.0,88.0801,88.1414,88.0626,88.1239,10142.0
2018-01-24 14:05:00,100.72,100.74,100.66,100.69,6534.0,88.1239,88.1414,88.0714,88.0976,6534.0
2018-01-24 14:10:00,100.69,100.7,100.61,100.63,12547.0,88.0976,88.1064,88.0276,88.0451,12547.0
2018-01-24 14:15:00,100.65,100.66,100.52,100.66,16327.0,88.0626,88.0714,87.9489,88.0714,16327.0
2018-01-24 14:20:00,100.67,100.68,100.59,100.61,10637.0,88.0801,88.0889,88.0101,88.0276,10637.0
2018-01-24 14:25:00,100.6,100.68,100.6,100.67,12708.0,88.0189,88.0889,88.0189,88.0801,12708.0
2018-01-24 14:30:00,100.66,100.68,100.6,100.65,15752.0,88.0714,88.0889,88.0189,88.0626,15752.0
2018-01-24 14:35:00,100.65,100.65,100.55,100.57,14671.0,88.0626,88.0626,87.9751,87.9926,14671.0
2018-01-24 14:40:00,100.58,100.62,100.56,100.62,8727.0,88.0014,88.0364,87.9839,88.0364,8727.0
2018-01-24 14:45:00,100.63,100.69,100.61,100.62,19872.0,88.0451,88.0976,88.0276,88.0364,19872.0
2018-01-24 14:50:00,100.62,100.63,100.54,100.54,11115.0,88.0364,88.0451,87.9664,87.9664,11115.0
2018-01-24 14:55:00,100.56,100.59,100.4,100.4,19067.0,87.9839,88.0101,87.8439,87.8439,19067.0
2018-01-24 15:00:00,100.44,100.51,100.38,100.38,22421.0,87.8789,87.9401,87.8264,87.8264,22421.0
2018-01-24 15:05:00,100.38,100.46,100.38,100.44,15806.0,87.8264,87.8964,87.8264,87.8789,15806.0
2018-01-24 15:10:00,100.44,100.47,100.4,100.45,16283.0,87.8789,87.9051,87.8439,87.8876,16283.0
2018-01-24 15:15:00,100.43,100.48,100.36,100.4,21963.0,87.8701,87.9139,87.8089,87.8439,21963.0
2018-01-24 15:20:00,100.39,100.45,100.38,100.45,14462.0,87.8351,87.8876,87.8264,87.8876,14462.0
2018-01-24 15:25:00,100.45,100.53,100.44,100.53,15092.0,87.8876,87.9576,87.8789,87.9576,15092.0
2018-01-24 15:30:00,100.53,100.56,100.44,100.46,17653.0,87.9576,87.9839,87.8789,87.8964,17653.0
2018-01-24 15:35:00,100.46,100.5,100.44,100.47,23586.0,87.8964,87.9314,87.8789,87.9051,23586.0
2018-01-24 15:40:00,100.47,100.52,100.45,100.52,18831.0,87.9051,87.9489,87.8876,87.9489,18831.0
2018-01-24 15:45:00,100.51,100.68,100.49,100.62,40506.0,87.9401,88.0889,87.9226,88.0364,40506.0
2018-01-24 15:50:00,100.62,100.63,100.52,100.58,81471.0,88.0364,88.0451,87.9489,88.0014,81471.0
2018-01-24 15:55:00,100.57,100.57,100.49,100.55,74988.0,87.9926,87.9926,87.9226,87.9751,74988.0
2018-01-25 09:30:00,100.66,100.95,100.53,100.95,17728.0,88.0714,88.3251,87.9576,88.3251,17728.0
2018-01-25 09:35:00,100.93,101.09,100.92,100.98,27326.0,88.3076,88.4476,88.2989,88.3514,27326.0
2018-01-25 09:40:00,101.02,101.2,101.02,101.2,5234.0,88.3864,88.5438,88.3864,88.5438,5234.0
2018-01-25 09:45:00,101.2,101.24,101.11,101.14,6800.0,88.5438,88.5788,88.4651,88.4913,6800.0
2018-01-25 09:50:00,101.14,101.15,101.03,101.05,11512.0,88.4913,88.5001,88.3951,88.4126,11512.0
2018-01-25 09:55:00,101.01,101.03,100.79,100.79,7318.0,88.3776,88.3951,88.1851,88.1851,7318.0
2018-01-25 10:00:00,100.77,100.94,100.66,100.94,11569.0,88.1676,88.3164,88.0714,88.3164,11569.0
2018-01-25 10:05:00,100.95,101.0,100.88,100.88,15074.0,88.3251,88.3689,88.2639,88.2639,15074.0
2018-01-25 10:10:00,100.85,100.9,100.75,100.78,16419.0,88.2376,88.2814,88.1501,88.1764,16419.0
2018-01-25 10:15:00,100.79,100.94,100.79,100.93,6655.0,88.1851,88.3164,88.1851,88.3076,6655.0
2018-01-25 10:20:00,100.94,100.99,100.92,100.98,6568.0,88.3164,88.3601,88.2989,88.3514,6568.0
2018-01-25 10:25:00,100.98,101.11,100.96,101.1,10776.0,88.3514,88.4651,88.3339,88.4564,10776.0
2018-01-25 10:30:00,101.09,101.09,101.01,101.07,14317.0,88.4476,88.4476,88.3776,88.4301,14317.0
2018-01-25 10:35:00,101.09,101.1,100.88,100.88,13863.0,88.4476,88.4564,88.2639,88.2639,13863.0
2018-01-25 10:40:00,100.91,100.93,100.78,100.79,9705.0,88.2901,88.3076,88.1764,88.1851,9705.0
2018-01-25 10:45:00,100.8,101.05,100.78,101.05,14096.0,88.1939,88.4126,88.1764,88.4126,14096.0
2018-01-25 10:50:00,101.07,101.1,101.03,101.1,7189.0,88.4301,88.4564,88.3951,88.4564,7189.0
2018-01-25 10:55:00,101.09,101.2,101.09,101.15,7557.0,88.4476,88.5438,88.4476,88.5001,7557.0
2018-01-25 11:00:00,101.12,101.17,101.0,101.17,15900.0,88.4738,88.5176,88.3689,88.5176,15900.0
2018-01-25 11:05:00,101.16,101.34,101.16,101.28,18074.0,88.5088,88.6663,88.5088,88.6138,18074.0
2018-01-25 11:10:00,101.3,101.46,101.28,101.41,11749.0,88.6313,88.7713,88.6138,88.7276,11749.0
2018-01-25 11:15:00,101.38,101.43,101.33,101.33,9400.0,88.7013,88.7451,88.6576,88.6576,9400.0
2018-01-25 11:20:00,101.32,101.4,101.31,101.4,8711.0,88.6488,88.7188,88.6401,88.7188,8711.0
2018-01-25 11:25:00,101.38,101.42,101.38,101.42,4962.0,88.7013,88.7363,88.7013,88.7363,4962.0
2018-01-25 11:30:00,101.41,101.58,101.41,101.54,8154.0,88.7276,88.8763,88.7276,88.8413,8154.0
2018-01-25 11:35:00,101.52,101.57,101.5,101.53,7052.0,88.8238,88.8676,88.8063,88.8326,7052.0
2018-01-25 11:40:00,101.53,101.74,101.5,101.74,10305.0,88.8326,89.0163,88.8063,89.0163,10305.0
2018-01-25 11:45:00,101.7,101.73,101.61,101.67,7404.0,88.9813,89.0076,88.9026,88.9551,7404.0
2018-01-25 11:50:00,101.65,101.67,101.52,101.53,6025.0,88.9376,88.9551,88.8238,88.8326,6025.0
2018-01-25 11:55:00,101.51,101.54,101.41,101.41,4800.0,88.8151,88.8413,88.7276,88.7276,4800.0
2018-01-25 12:00:00,101.44,101.44,101.37,101.44,2990.0,88.7538,88.7538,88.6926,88.7538,2990.0
2018-01-25 12:05:00,101.42,101.47,101.27,101.3,6375.0,88.7363,88.7801,88.6051,88.6313,6375.0
2018-01-25 12:10:00,101.29,101.39,101.27,101.38,5870.0,88.6226,88.7101,88.6051,88.7013,5870.0
2018-01-25 12:15:00,101.38,101.43,101.34,101.43,3714.0,88.7013,88.7451,88.6663,88.7451,3714.0
2018-01-25 12:20:00,101.42,101.44,101.38,101.39,4053.0,88.7363,88.7538,88.7013,88.7101,4053.0
2018-01-25 12:25:00,101.37,101.41,101.34,101.39,3306.0,88.6926,88.7276,88.6663,88.7101,3306.0
2018-01-25 12:30:00,101.41,101.43,101.33,101.36,3100.0,88.7276,88.7451,88.6576,88.6838,3100.0
2018-01-25 12:35:00,101.35,101.4,101.35,101.38,2800.0,88.6751,88.7188,88.6751,88.7013,2800.0
2018-01-25 12:40:00,101.35,101.41,101.3,101.4,11847.0,88.6751,88.7276,88.6313,88.7188,11847.0
2018-01-25 12:45:00,101.41,101.42,101.35,101.35,6916.0,88.7276,88.7363,88.6751,88.6751,6916.0
2018-01-25 12:50:00,101.38,101.42,101.36,101.39,9874.0,88.7013,88.7363,88.6838,88.7101,9874.0
2018-01-25 12:55:00,101.41,101.44,101.41,101.42,2982.0,88.7276,88.7538,88.7276,88.7363,2982.0
2018-01-25 13:00:00,101.42,101.43,101.38,101.39,10231.0,88.7363,88.7451,88.7013,88.7101,10231.0
2018-01-25 13:05:00,101.41,101.48,101.41,101.48,5149.0,88.7276,88.7888,88.7276,88.7888,5149.0
2018-01-25 13:10:00,101.47,101.54,101.46,101.53,5285.0,88.7801,88.8413,88.7713,88.8326,5285.0
2018-01-25 13:15:00,101.5,101.52,101.48,101.5,2162.0,88.8063,88.8238,88.7888,88.8063,2162.0
2018-01-25 13:20:00,101.48,101.51,101.48,101.5,3304.0,88.7888,88.8151,88.7888,88.8063,3304.0
2018-01-25 13:25:00,101.48,101.53,101.48,101.52,3271.0,88.7888,88.8326,88.7888,88.8238,3271.0
2018-01-25 13:30:00,101.53,101.56,101.5,101.56,5138.0,88.8326,88.8588,88.8063,88.8588,5138.0
2018-01-25 13:35:00,101.55,101.58,101.53,101.58,5922.0,88.8501,88.8763,88.8326,88.8763,5922.0
2018-01-25 13:40:00,101.56,101.65,101.55,101.6,7686.0,88.8588,88.9376,88.8501,88.8938,7686.0
2018-01-25 13:45:00,101.58,101.66,101.58,101.66,7103.0,88.8763,88.9463,88.8763,88.9463,7103.0
2018-01-25 13:50:00,101.64,101.75,101.63,101.7,17734.0,88.9288,89.0251,88.9201,88.9813,17734.0
2018-01-25 13:55:00,101.71,101.73,101.63,101.71,8771.0,88.9901,89.0076,88.9201,88.9901,8771.0
2018-01-25 14:00:00,101.72,101.73,101.67,101.67,4697.0,88.9988,89.0076,88.9551,88.9551,4697.0
2018-01-25 14:05:00,101.67,101.76,101.67,101.73,9414.0,88.9551,89.0338,88.9551,89.0076,9414.0
2018-01-25 14:10:00,101.74,101.74,101.63,101.68,20062.0,89.0163,89.0163,88.9201,88.9638,20062.0
2018-01-25 14:15:00,101.67,101.69,101.64,101.69,7766.0,88.9551,88.9726,88.9288,88.9726,7766.0
2018-01-25 14:20:00,101.69,101.74,101.64,101.65,8127.0,88.9726,89.0163,88.9288,88.9376,8127.0
2018-01-25 14:25:00,101.65,101.71,101.63,101.65,11053.0,88.9376,88.9901,88.9201,88.9376,11053.0
2018-01-25 14:30:00,101.65,101.72,101.64,101.66,7859.0,88.9376,88.9988,88.9288,88.9463,7859.0
2018-01-25 14:35:00,101.67,101.73,101.64,101.67,8957.0,88.9551,89.0076,88.9288,88.9551,8957.0
2018-01-25 14:40:00,101.68,101.7,101.63,101.69,8265.0,88.9638,88.9813,88.9201,88.9726,8265.0
2018-01-25 14:45:00,101.67,101.72,101.63,101.71,9919.0,88.9551,88.9988,88.9201,88.9901,9919.0
2018-01-25 14:50:00,101.72,101.74,101.64,101.74,19257.0,88.9988,89.0163,88.9288,89.0163,19257.0
2018-01-25 14:55:00,101.74,101.8,101.63,101.65,13014.0,89.0163,89.0688,88.9201,88.9376,13014.0
2018-01-25 15:00:00,101.64,101.7,101.61,101.65,16982.0,88.9288,88.9813,88.9026,88.9376,16982.0
2018-01-25 15:05:00,101.65,101.67,101.63,101.65,14938.0,88.9376,88.9551,88.9201,88.9376,14938.0
2018-01-25 15:10:00,101.64,101.68,101.5,101.5,18173.0,88.9288,88.9638,88.8063,88.8063,18173.0
2018-01-25 15:15:00,101.53,101.61,101.52,101.58,14141.0,88.8326,88.9026,88.8238,88.8763,14141.0
2018-01-25 15:20:00,101.58,101.66,101.57,101.66,13775.0,88.8763,88.9463,88.8676,88.9463,13775.0
2018-01-25 15:25:00,101.67,101.7,101.64,101.65,11385.0,88.9551,88.9813,88.9288,88.9376,11385.0
2018-01-25 15:30:00,101.65,101.72,101.63,101.66,19490.0,88.9376,88.9988,88.9201,88.9463,19490.0
2018-01-25 15:35:00,101.65,101.68,101.63,101.65,26220.0,88.9376,88.9638,88.9201,88.9376,26220.0
2018-01-25 15:40:00,101.65,101.74,101.64,101.66,20923.0,88.9376,89.0163,88.9288,88.9463,20923.0
2018-01-25 15:45:00,101.64,101.73,101.63,101.64,33545.0,88.9288,89.0076,88.9201,88.9288,33545.0
2018-01-25 15:50:00,101.63,101.67,101.55,101.55,37794.0,88.9201,88.9551,88.8501,88.8501,37794.0
2018-01-25 15:55:00,101.54,101.58,101.49,101.5,85099.0,88.8413,88.8763,88.7976,88.8063,85099.0
2018-01-26 09:30:00,101.8,101.8,101.58,101.64,9688.0,89.0688,89.0688,88.8763,88.9288,9688.0
2018-01-26 09:35:00,101.72,101.89,101.72,101.79,6161.0,88.9988,89.1476,88.9988,89.0601,6161.0
2018-01-26 09:40:00,101.81,101.82,101.73,101.81,11560.0,89.0776,89.0863,89.0076,89.0776,11560.0
2018-01-26 09:45:00,101.81,101.84,101.74,101.83,5290.0,89.0776,89.1038,89.0163,89.0951,5290.0
2018-01-26 09:50:00,101.83,101.86,101.78,101.83,4017.0,89.0951,89.1213,89.0513,89.0951,4017.0
2018-01-26 09:55:00,101.83,101.92,101.83,101.86,9071.0,89.0951,89.1738,89.0951,89.1213,9071.0
2018-01-26 10:00:00,101.84,101.93,101.84,101.91,7848.0,89.1038,89.1826,89.1038,89.1651,7848.0
2018-01-26 10:05:00,101.9,101.91,101.85,101.91,7700.0,89.1563,89.1651,89.1126,89.1651,7700.0
2018-01-26 10:10:00,101.95,102.12,101.95,102.11,8042.0,89.2,89.3488,89.2,89.34,8042.0
2018-01-26 10:15:00,102.11,102.12,101.95,102.06,8982.0,89.34,89.3488,89.2,89.2963,8982.0
2018-01-26 10:20:00,102.09,102.39,102.09,102.39,11821.0,89.3225,89.585,89.3225,89.585,11821.0
2018-01-26 10:25:00,102.36,102.36,102.29,102.31,11059.0,89.5588,89.5588,89.4975,89.515,11059.0
2018-01-26 10:30:00,102.31,102.34,102.28,102.28,2904.0,89.515,89.5413,89.4888,89.4888,2904.0
2018-01-26 10:35:00,102.31,102.41,102.24,102.41,8620.0,89.515,89.6025,89.4538,89.6025,8620.0
2018-01-26 10:40:00,102.39,102.55,102.37,102.54,26583.0,89.585,89.725,89.5675,89.7163,26583.0
2018-01-26 10:45:00,102.53,102.55,102.49,102.55,19104.0,89.7075,89.725,89.6725,89.725,19104.0
2018-01-26 10:50:00,102.55,102.55,102.5,102.55,8110.0,89.725,89.725,89.6813,89.725,8110.0
2018-01-26 10:55:00,102.55,102.66,102.5,102.59,30242.0,89.725,89.8213,89.6813,89.76,30242.0
2018-01-26 11:00:00,102.59,102.59,102.46,102.51,16315.0,89.76,89.76,89.6463,89.69,16315.0
2018-01-26 11:05:00,102.5,102.73,102.49,102.67,31669.0,89.6813,89.8825,89.6725,89.83,31669.0
2018-01-26 11:10:00,102.65,102.75,102.64,102.67,13784.0,89.8125,89.9,89.8038,89.83,13784.0
2018-01-26 11:15:00,102.66,102.67,102.57,102.67,7422.0,89.8213,89.83,89.7425,89.83,7422.0
2018-01-26 11:20:00,102.66,102.85,102.66,102.77,14734.0,89.8213,89.9875,89.8213,89.9175,14734.0
2018-01-26 11:25:00,102.75,102.76,102.69,102.76,4134.0,89.9,89.9087,89.8475,89.9087,4134.0
2018-01-26 11:30:00,102.76,102.77,102.67,102.71,7577.0,89.9087,89.9175,89.83,89.865,7577.0
2018-01-26 11:35:00,102.68,102.68,102.61,102.66,6385.0,89.8388,89.8388,89.7775,89.8213,6385.0
2018-01-26 11:40:00,102.65,102.65,102.56,102.57,1907.0,89.8125,89.8125,89.7338,89.7425,1907.0
2018-01-26 11:45:00,102.6,102.61,102.54,102.58,1866.0,89.7688,89.7775,89.7163,89.7513,1866.0
2018-01-26 11:50:00,102.55,102.61,102.54,102.58,8271.0,89.725,89.7775,89.7163,89.7513,8271.0
2018-01-26 11:55:00,102.58,102.64,102.58,102.62,4571.0,89.7513,89.8038,89.7513,89.7863,4571.0
2018-01-26 12:00:00,102.59,102.69,102.59,102.62,8667.0,89.76,89.8475,89.76,89.7863,8667.0
2018-01-26 12:05:00,102.6,102.65,102.51,102.55,10919.0,89.7688,89.8125,89.69,89.725,10919.0
2018-01-26 12:10:00,102.55,102.55,102.51,102.52,6405.0,89.725,89.725,89.69,89.6988,6405.0
2018-01-26 12:15:00,102.48,102.51,102.48,102.5,2000.0,89.6638,89.69,89.6638,89.6813,2000.0
2018-01-26 12:20:00,102.5,102.6,102.49,102.6,7049.0,89.6813,89.7688,89.6725,89.7688,7049.0
2018-01-26 12:25:00,102.59,102.62,102.58,102.6,5969.0,89.76,89.7863,89.7513,89.7688,5969.0
2018-01-26 12:30:00,102.61,102.71,102.59,102.7,10206.0,89.7775,89.865,89.76,89.8563,10206.0
2018-01-26 12:35:00,102.69,102.7,102.69,102.7,3626.0,89.8475,89.8563,89.8475,89.8563,3626.0
2018-01-26 12:40:00,102.71,102.71,102.68,102.7,1300.0,89.865,89.865,89.8388,89.8563,1300.0
2018-01-26 12:45:00,102.7,102.76,102.69,102.76,5149.0,89.8563,89.9087,89.8475,89.9087,5149.0
2018-01-26 12:50:00,102.77,102.77,102.71,102.71,2585.0,89.9175,89.9175,89.865,89.865,2585.0
2018-01-26 12:55:00,102.7,102.72,102.69,102.72,4130.0,89.8563,89.8738,89.8475,89.8738,4130.0
2018-01-26 13:00:00,102.72,102.75,102.69,102.72,3786.0,89.8738,89.9,89.8475,89.8738,3786.0
2018-01-26 13:05:00,102.68,102.74,102.68,102.73,2612.0,89.8388,89.8913,89.8388,89.8825,2612.0
2018-01-26 13:10:00,102.72,102.75,102.69,102.71,7162.0,89.8738,89.9,89.8475,89.865,7162.0
2018-01-26 13:15:00,102.73,102.74,102.69,102.73,5710.0,89.8825,89.8913,89.8475,89.8825,5710.0
2018-01-26 13:20:00,102.73,102.76,102.68,102.69,4830.0,89.8825,89.9087,89.8388,89.8475,4830.0
2018-01-26 13:25:00,102.7,102.72,102.69,102.72,12572.0,89.8563,89.8738,89.8475,89.8738,12572.0
2018-01-26 13:30:00,102.73,102.76,102.69,102.69,10402.0,89.8825,89.9087,89.8475,89.8475,10402.0
2018-01-26 13:35:00,102.74,102.74,102.69,102.72,5132.0,89.8913,89.8913,89.8475,89.8738,5132.0
2018-01-26 13:40:00,102.72,102.87,102.72,102.85,20224.0,89.8738,90.005,89.8738,89.9875,20224.0
2018-01-26 13:45:00,102.86,102.91,102.83,102.88,9934.0,89.9962,90.04,89.97,90.0137,9934.0
2018-01-26 13:50:00,102.89,102.94,102.89,102.9,3315.0,90.0225,90.0662,90.0225,90.0312,3315.0
2018-01-26 13:55:00,102.9,102.93,102.85,102.85,4782.0,90.0312,90.0575,89.9875,89.9875,4782.0
2018-01-26 14:00:00,102.85,102.9,102.81,102.86,4723.0,89.9875,90.0312,89.9525,89.9962,4723.0
2018-01-26 14:05:00,102.81,102.84,102.78,102.84,8447.0,89.9525,89.9787,89.9262,89.9787,8447.0
2018-01-26 14:10:00,102.84,102.9,102.83,102.9,5309.0,89.9787,90.0312,89.97,90.0312,5309.0
2018-01-26 14:15:00,102.9,102.9,102.86,102.9,4409.0,90.0312,90.0312,89.9962,90.0312,4409.0
2018-01-26 14:20:00,102.89,102.92,102.87,102.88,2599.0,90.0225,90.0487,90.005,90.0137,2599.0
2018-01-26 14:25:00,102.87,102.88,102.81,102.83,14036.0,90.005,90.0137,89.9525,89.97,14036.0
2018-01-26 14:30:00,102.83,102.86,102.81,102.86,12209.0,89.97,89.9962,89.9525,89.9962,12209.0
2018-01-26 14:35:00,102.87,102.92,102.86,102.89,14349.0,90.005,90.0487,89.9962,90.0225,14349.0
2018-01-26 14:40:00,102.91,102.94,102.88,102.92,21917.0,90.04,90.0662,90.0137,90.0487,21917.0
2018-01-26 14:45:00,102.92,103.07,102.91,103.04,17546.0,90.0487,90.18,90.04,90.1537,17546.0
2018-01-26 14:50:00,103.0,103.04,102.98,103.0,5706.0,90.1187,90.1537,90.1012,90.1187,5706.0
2018-01-26 14:55:00,103.02,103.04,103.0,103.01,8132.0,90.1362,90.1537,90.1187,90.1275,8132.0
2018-01-26 15:00:00,103.0,103.02,102.95,103.01,10429.0,90.1187,90.1362,90.075,90.1275,10429.0
2018-01-26 15:05:00,103.01,103.02,102.97,103.01,12363.0,90.1275,90.1362,90.0925,90.1275,12363.0
2018-01-26 15:10:00,103.0,103.07,103.0,103.02,6994.0,90.1187,90.18,90.1187,90.1362,6994.0
2018-01-26 15:15:00,103.02,103.06,102.98,103.03,16144.0,90.1362,90.1712,90.1012,90.145,16144.0
2018-01-26 15:20:00,103.03,103.05,102.93,102.97,13768.0,90.145,90.1625,90.0575,90.0925,13768.0
2018-01-26 15:25:00,102.96,102.99,102.87,102.88,23062.0,90.0837,90.11,90.005,90.0137,23062.0
2018-01-26 15:30:00,102.89,102.89,102.7,102.7,24221.0,90.0225,90.0225,89.8563,89.8563,24221.0
2018-01-26 15:35:00,102.72,102.79,102.72,102.75,23326.0,89.8738,89.935,89.8738,89.9,23326.0
2018-01-26 15:40:00,102.74,102.78,102.7,102.77,22827.0,89.8913,89.9262,89.8563,89.9175,22827.0
2018-01-26 15:45:00,102.78,102.8,102.69,102.7,37251.0,89.9262,89.9437,89.8475,89.8563,37251.0
2018-01-26 15:50:00,102.71,102.77,102.69,102.71,38193.0,89.865,89.9175,89.8475,89.865,38193.0
2018-01-26 15:55:00,102.71,102.88,102.69,102.86,102373.0,89.865,90.0137,89.8475,89.9962,102373.0
2018-01-29 09:30:00,102.91,102.91,102.5,102.84,33634.0,90.04,90.04,89.6813,89.9787,33634.0
2018-01-29 09:35:00,102.83,103.08,102.8,103.08,13146.0,89.97,90.1887,89.9437,90.1887,13146.0
2018-01-29 09:40:00,103.07,103.52,103.03,103.52,34206.0,90.18,90.5737,90.145,90.5737,34206.0
2018-01-29 09:45:00,103.55,103.65,103.35,103.35,9746.0,90.6,90.6874,90.425,90.425,9746.0
2018-01-29 09:50:00,103.36,103.39,103.15,103.28,10829.0,90.4337,90.46,90.25,90.3637,10829.0
2018-01-29 09:55:00,103.32,103.34,103.18,103.24,4204.0,90.3987,90.4162,90.2762,90.3287,4204.0
2018-01-29 10:00:00,103.23,103.23,103.13,103.22,8954.0,90.32,90.32,90.2325,90.3112,8954.0
2018-01-29 10:05:00,103.22,103.34,103.22,103.32,6607.0,90.3112,90.4162,90.3112,90.3987,6607.0
2018-01-29 10:10:00,103.35,103.36,103.18,103.2,11174.0,90.425,90.4337,90.2762,90.2937,11174.0
2018-01-29 10:15:00,103.19,103.19,103.11,103.16,9838.0,90.285,90.285,90.215,90.2587,9838.0
2018-01-29 10:20:00,103.15,103.28,103.14,103.28,5636.0,90.25,90.3637,90.2412,90.3637,5636.0
2018-01-29 10:25:00,103.27,103.29,103.14,103.24,5819.0,90.355,90.3725,90.2412,90.3287,5819.0
2018-01-29 10:30:00,103.24,103.25,103.17,103.17,4600.0,90.3287,90.3375,90.2675,90.2675,4600.0
2018-01-29 10:35:00,103.17,103.19,103.01,103.05,4554.0,90.2675,90.285,90.1275,90.1625,4554.0
2018-01-29 10:40:00,103.07,103.07,102.93,102.95,7448.0,90.18,90.18,90.0575,90.075,7448.0
2018-01-29 10:45:00,102.96,103.04,102.95,103.04,7930.0,90.0837,90.1537,90.075,90.1537,7930.0
2018-01-29 10:50:00,103.03,103.03,102.98,103.03,4340.0,90.145,90.145,90.1012,90.145,4340.0
2018-01-29 10:55:00,103.02,103.09,103.0,103.02,4559.0,90.1362,90.1975,90.1187,90.1362,4559.0
2018-01-29 11:00:00,103.03,103.03,102.94,102.96,7911.0,90.145,90.145,90.0662,90.0837,7911.0
2018-01-29 11:05:00,102.96,103.07,102.96,103.02,11570.0,90.0837,90.18,90.0837,90.1362,11570.0
2018-01-29 11:10:00,103.03,103.09,103.0,103.09,6481.0,90.145,90.1975,90.1187,90.1975,6481.0
2018-01-29 11:15:00,103.09,103.13,103.07,103.13,5924.0,90.1975,90.2325,90.18,90.2325,5924.0
2018-01-29 11:20:00,103.11,103.22,103.11,103.18,6996.0,90.215,90.3112,90.215,90.2762,6996.0
2018-01-29 11:25:00,103.16,103.18,103.1,103.14,8730.0,90.2587,90.2762,90.2062,90.2412,8730.0
2018-01-29 11:30:00,103.14,103.41,103.12,103.4,13001.0,90.2412,90.4775,90.2237,90.4687,13001.0
2018-01-29 11:35:00,103.41,103.47,103.4,103.47,3000.0,90.4775,90.53,90.4687,90.53,3000.0
2018-01-29 11:40:00,103.42,103.42,103.34,103.39,6200.0,90.4862,90.4862,90.4162,90.46,6200.0
2018-01-29 11:45:00,103.42,103.46,103.38,103.39,2620.0,90.4862,90.5212,90.4512,90.46,2620.0
2018-01-29 11:50:00,103.4,103.58,103.4,103.52,24182.0,90.4687,90.6262,90.4687,90.5737,24182.0
2018-01-29 11:55:00,103.51,103.53,103.23,103.23,5047.0,90.565,90.5825,90.32,90.32,5047.0
2018-01-29 12:00:00,103.25,103.28,103.12,103.12,6700.0,90.3375,90.3637,90.2237,90.2237,6700.0
2018-01-29 12:05:00,103.16,103.2,103.16,103.18,3089.0,90.2587,90.2937,90.2587,90.2762,3089.0
2018-01-29 12:10:00,103.14,103.29,103.14,103.23,3497.0,90.2412,90.3725,90.2412,90.32,3497.0
2018-01-29 12:15:00,103.22,103.3,103.22,103.3,4311.0,90.3112,90.3812,90.3112,90.3812,4311.0
2018-01-29 12:20:00,103.33,103.33,103.28,103.32,3705.0,90.4075,90.4075,90.3637,90.3987,3705.0
2018-01-29 12:25:00,103.35,103.4,103.31,103.4,5272.0,90.425,90.4687,90.39,90.4687,5272.0
2018-01-29 12:30:00,103.4,103.41,103.38,103.39,4910.0,90.4687,90.4775,90.4512,90.46,4910.0
2018-01-29 12:35:00,103.4,103.42,103.38,103.39,5620.0,90.4687,90.4862,90.4512,90.46,5620.0
2018-01-29 12:40:00,103.39,103.39,103.3,103.32,5182.0,90.46,90.46,90.3812,90.3987,5182.0
2018-01-29 12:45:00,103.32,103.33,103.25,103.27,6382.0,90.3987,90.4075,90.3375,90.355,6382.0
2018-01-29 12:50:00,103.25,103.36,103.25,103.36,5041.0,90.3375,90.4337,90.3375,90.4337,5041.0
2018-01-29 12:55:00,103.35,103.38,103.35,103.38,3284.0,90.425,90.4512,90.425,90.4512,3284.0
2018-01-29 13:00:00,103.38,103.38,103.32,103.32,2700.0,90.4512,90.4512,90.3987,90.3987,2700.0
2018-01-29 13:05:00,103.33,103.34,103.31,103.31,5000.0,90.4075,90.4162,90.39,90.39,5000.0
2018-01-29 13:10:00,103.32,103.36,103.32,103.36,3934.0,90.3987,90.4337,90.3987,90.4337,3934.0
2018-01-29 13:15:00,103.37,103.38,103.33,103.36,4511.0,90.4425,90.4512,90.4075,90.4337,4511.0
2018-01-29 13:20:00,103.34,103.34,103.28,103.31,6139.0,90.4162,90.4162,90.3637,90.39,6139.0
2018-01-29 13:25:00,103.32,103.35,103.31,103.32,6403.0,90.3987,90.425,90.39,90.3987,6403.0
2018-01-29 13:30:00,103.33,103.33,103.29,103.32,4754.0,90.4075,90.4075,90.3725,90.3987,4754.0
2018-01-29 13:35:00,103.32,103.34,103.3,103.32,6856.0,90.3987,90.4162,90.3812,90.3987,6856.0
2018-01-29 13:40:00,103.33,103.4,103.32,103.38,10305.0,90.4075,90.4687,90.3987,90.4512,10305.0
2018-01-29 13:45:00,103.36,103.4,103.36,103.4,5381.0,90.4337,90.4687,90.4337,90.4687,5381.0
2018-01-29 13:50:00,103.41,103.41,103.36,103.36,7151.0,90.4775,90.4775,90.4337,90.4337,7151.0
2018-01-29 13:55:00,103.36,103.39,103.29,103.29,8624.0,90.4337,90.46,90.3725,90.3725,8624.0
2018-01-29 14:00:00,103.23,103.32,103.18,103.22,8250.0,90.32,90.3987,90.2762,90.3112,8250.0
2018-01-29 14:05:00,103.23,103.29,103.21,103.29,5528.0,90.32,90.3725,90.3025,90.3725,5528.0
2018-01-29 14:10:00,103.29,103.3,103.2,103.21,8860.0,90.3725,90.3812,90.2937,90.3025,8860.0
2018-01-29 14:15:00,103.2,103.22,103.17,103.18,5183.0,90.2937,90.3112,90.2675,90.2762,5183.0
2018-01-29 14:20:00,103.18,103.23,103.16,103.18,7054.0,90.2762,90.32,90.2587,90.2762,7054.0
2018-01-29 14:25:00,103.18,103.2,103.12,103.18,7276.0,90.2762,90.2937,90.2237,90.2762,7276.0
2018-01-29 14:30:00,103.18,103.21,103.13,103.13,8150.0,90.2762,90.3025,90.2325,90.2325,8150.0
2018-01-29 14:35:00,103.11,103.14,103.03,103.03,6720.0,90.215,90.2412,90.145,90.145,6720.0
2018-01-29 14:40:00,103.02,103.05,102.95,103.03,12227.0,90.1362,90.1625,90.075,90.145,12227.0
2018-01-29 14:45:00,103.05,103.08,103.01,103.01,11357.0,90.1625,90.1887,90.1275,90.1275,11357.0
2018-01-29 14:50:00,103.03,103.03,102.96,103.01,8886.0,90.145,90.145,90.0837,90.1275,8886.0
2018-01-29 14:55:00,103.01,103.1,103.01,103.06,3851.0,90.1275,90.2062,90.1275,90.1712,3851.0
2018-01-29 15:00:00,103.06,103.08,103.03,103.07,7509.0,90.1712,90.1887,90.145,90.18,7509.0
2018-01-29 15:05:00,103.06,103.1,103.06,103.06,6247.0,90.1712,90.2062,90.1712,90.1712,6247.0
2018-01-29 15:10:00,103.08,103.11,103.03,103.04,10204.0,90.1887,90.215,90.145,90.1537,10204.0
2018-01-29 15:15:00,103.03,103.08,103.03,103.08,6754.0,90.145,90.1887,90.145,90.1887,6754.0
2018-01-29 15:20:00,103.07,103.07,102.93,102.94,11655.0,90.18,90.18,90.0575,90.0662,11655.0
2018-01-29 15:25:00,102.95,102.97,102.77,102.78,57125.0,90.075,90.0925,89.9175,89.9262,57125.0
2018-01-29 15:30:00,102.77,102.84,102.77,102.8,15123.0,89.9175,89.9787,89.9175,89.9437,15123.0
2018-01-29 15:35:00,102.8,102.83,102.71,102.75,15020.0,89.9437,89.97,89.865,89.9,15020.0
2018-01-29 15:40:00,102.71,102.79,102.62,102.75,21570.0,89.865,89.935,89.7863,89.9,21570.0
2018-01-29 15:45:00,102.74,102.74,102.57,102.59,31569.0,89.8913,89.8913,89.7425,89.76,31569.0
2018-01-29 15:50:00,102.6,102.8,102.6,102.76,32990.0,89.7688,89.9437,89.7688,89.9087,32990.0
2018-01-29 15:55:00,102.76,102.79,102.7,102.7,116780.0,89.9087,89.935,89.8563,89.8563,116780.0
2018-01-30 09:30:00,102.36,102.72,102.18,102.71,25516.0,89.5588,89.8738,89.4013,89.865,25516.0
2018-01-30 09:35:00,102.72,102.88,102.57,102.81,14216.0,89.8738,90.0137,89.7425,89.9525,14216.0
2018-01-30 09:40:00,102.8,103.08,102.73,102.95,15023.0,89.9437,90.1887,89.8825,90.075,15023.0
2018-01-30 09:45:00,102.9,102.9,102.71,102.71,5726.0,90.0312,90.0312,89.865,89.865,5726.0
2018-01-30 09:50:00,102.75,103.02,102.75,103.01,6727.0,89.9,90.1362,89.9,90.1275,6727.0
2018-01-30 09:55:00,103.01,103.04,102.74,102.75,5041.0,90.1275,90.1537,89.8913,89.9,5041.0
2018-01-30 10:00:00,102.73,102.79,102.59,102.64,12587.0,89.8825,89.935,89.76,89.8038,12587.0
2018-01-30 10:05:00,102.64,102.7,102.51,102.67,10274.0,89.8038,89.8563,89.69,89.83,10274.0
2018-01-30 10:10:00,102.66,102.74,102.66,102.73,14731.0,89.8213,89.8913,89.8213,89.8825,14731.0
2018-01-30 10:15:00,102.73,102.77,102.67,102.69,9783.0,89.8825,89.9175,89.83,89.8475,9783.0
2018-01-30 10:20:00,102.65,102.77,102.62,102.74,9005.0,89.8125,89.9175,89.7863,89.8913,9005.0
2018-01-30 10:25:00,102.76,102.82,102.74,102.81,8240.0,89.9087,89.9612,89.8913,89.9525,8240.0
2018-01-30 10:30:00,102.82,102.93,102.82,102.91,6256.0,89.9612,90.0575,89.9612,90.04,6256.0
2018-01-30 10:35:00,102.92,103.0,102.83,102.99,5763.0,90.0487,90.1187,89.97,90.11,5763.0
2018-01-30 10:40:00,102.98,102.98,102.83,102.86,6772.0,90.1012,90.1012,89.97,89.9962,6772.0
2018-01-30 10:45:00,102.86,102.89,102.84,102.84,10006.0,89.9962,90.0225,89.9787,89.9787,10006.0
2018-01-30 10:50:00,102.84,102.9,102.76,102.89,7130.0,89.9787,90.0312,89.9087,90.0225,7130.0
2018-01-30 10:55:00,102.87,103.02,102.85,102.97,14551.0,90.005,90.1362,89.9875,90.0925,14551.0
2018-01-30 11:00:00,102.94,103.0,102.82,102.82,6594.0,90.0662,90.1187,89.9612,89.9612,6594.0
2018-01-30 11:05:00,102.82,102.88,102.79,102.82,7753.0,89.9612,90.0137,89.935,89.9612,7753.0
2018-01-30 11:10:00,102.84,102.88,102.78,102.86,11225.0,89.9787,90.0137,89.9262,89.9962,11225.0
2018-01-30 11:15:00,102.84,102.89,102.84,102.89,9174.0,89.9787,90.0225,89.9787,90.0225,9174.0
2018-01-30 11:20:00,102.89,102.95,102.77,102.79,9495.0,90.0225,90.075,89.9175,89.935,9495.0
2018-01-30 11:25:00,102.82,102.91,102.81,102.89,8440.0,89.9612,90.04,89.9525,90.0225,8440.0
2018-01-30 11:30:00,102.89,102.97,102.89,102.94,13452.0,90.0225,90.0925,90.0225,90.0662,13452.0
2018-01-30 11:35:00,102.97,103.02,102.89,102.89,4305.0,90.0925,90.1362,90.0225,90.0225,4305.0
2018-01-30 11:40:00,102.93,103.03,102.9,103.03,3904.0,90.0575,90.145,90.0312,90.145,3904.0
2018-01-30 11:45:00,102.98,103.03,102.92,102.92,5401.0,90.1012,90.145,90.0487,90.0487,5401.0
2018-01-30 11:50:00,102.9,103.02,102.9,102.94,6084.0,90.0312,90.1362,90.0312,90.0662,6084.0
2018-01-30 11:55:00,102.93,102.96,102.86,102.86,4539.0,90.0575,90.0837,89.9962,89.9962,4539.0
2018-01-30 12:00:00,102.85,102.89,102.83,102.84,4800.0,89.9875,90.0225,89.97,89.9787,4800.0
2018-01-30 12:05:00,102.84,102.89,102.82,102.86,9002.0,89.9787,90.0225,89.9612,89.9962,9002.0
2018-01-30 12:10:00,102.84,102.87,102.81,102.83,8448.0,89.9787,90.005,89.9525,89.97,8448.0
2018-01-30 12:15:00,102.81,102.9,102.8,102.89,10440.0,89.9525,90.0312,89.9437,90.0225,10440.0
2018-01-30 12:20:00,102.89,102.9,102.85,102.87,5066.0,90.0225,90.0312,89.9875,90.005,5066.0
2018-01-30 12:25:00,102.87,102.91,102.83,102.83,11338.0,90.005,90.04,89.97,89.97,11338.0
2018-01-30 12:30:00,102.85,102.93,102.83,102.92,8300.0,89.9875,90.0575,89.97,90.0487,8300.0
2018-01-30 12:35:00,102.92,102.93,102.9,102.91,4937.0,90.0487,90.0575,90.0312,90.04,4937.0
2018-01-30 12:40:00,102.9,102.97,102.9,102.92,5751.0,90.0312,90.0925,90.0312,90.0487,5751.0
2018-01-30 12:45:00,102.92,102.92,102.84,102.86,3934.0,90.0487,90.0487,89.9787,89.9962,3934.0
2018-01-30 12:50:00,102.81,102.87,102.8,102.84,5685.0,89.9525,90.005,89.9437,89.9787,5685.0
2018-01-30 12:55:00,102.82,102.89,102.82,102.88,3905.0,89.9612,90.0225,89.9612,90.0137,3905.0
2018-01-30 13:00:00,102.86,102.86,102.79,102.81,9506.0,89.9962,89.9962,89.935,89.9525,9506.0
2018-01-30 13:05:00,102.77,102.89,102.76,102.87,11330.0,89.9175,90.0225,89.9087,90.005,11330.0
2018-01-30 13:10:00,102.86,102.92,102.86,102.91,6723.0,89.9962,90.0487,89.9962,90.04,6723.0
2018-01-30 13:15:00,102.9,102.94,102.84,102.88,4151.0,90.0312,90.0662,89.9787,90.0137,4151.0
2018-01-30 13:20:00,102.85,102.92,102.85,102.88,7341.0,89.9875,90.0487,89.9875,90.0137,7341.0
2018-01-30 13:25:00,102.88,102.92,102.88,102.92,3210.0,90.0137,90.0487,90.0137,90.0487,3210.0
2018-01-30 13:30:00,102.93,102.94,102.88,102.93,5228.0,90.0575,90.0662,90.0137,90.0575,5228.0
2018-01-30 13:35:00,102.91,102.96,102.91,102.94,3306.0,90.04,90.0837,90.04,90.0662,3306.0
2018-01-30 13:40:00,102.97,102.97,102.89,102.9,4385.0,90.0925,90.0925,90.0225,90.0312,4385.0
2018-01-30 13:45:00,102.91,102.95,102.9,102.93,4111.0,90.04,90.075,90.0312,90.0575,4111.0
2018-01-30 13:50:00,102.93,103.04,102.93,103.03,5935.0,90.0575,90.1537,90.0575,90.145,5935.0
2018-01-30 13:55:00,103.03,103.04,103.01,103.01,3900.0,90.145,90.1537,90.1275,90.1275,3900.0
2018-01-30 14:00:00,103.03,103.03,102.97,102.99,3956.0,90.145,90.145,90.0925,90.11,3956.0
2018-01-30 14:05:00,103.01,103.02,102.94,102.95,6781.0,90.1275,90.1362,90.0662,90.075,6781.0
2018-01-30 14:10:00,102.95,103.02,102.93,102.97,5931.0,90.075,90.1362,90.0575,90.0925,5931.0
2018-01-30 14:15:00,102.97,102.97,102.89,102.9,4575.0,90.0925,90.0925,90.0225,90.0312,4575.0
2018-01-30 14:20:00,102.87,102.93,102.86,102.86,5696.0,90.005,90.0575,89.9962,89.9962,5696.0
2018-01-30 14:25:00,102.83,102.87,102.79,102.83,4455.0,89.97,90.005,89.935,89.97,4455.0
2018-01-30 14:30:00,102.82,102.83,102.71,102.73,9155.0,89.9612,89.97,89.865,89.8825,9155.0
2018-01-30 14:35:00,102.75,102.76,102.7,102.75,25069.0,89.9,89.9087,89.8563,89.9,25069.0
2018-01-30 14:40:00,102.75,102.79,102.67,102.78,9671.0,89.9,89.935,89.83,89.9262,9671.0
2018-01-30 14:45:00,102.75,102.79,102.72,102.77,10958.0,89.9,89.935,89.8738,89.9175,10958.0
2018-01-30 14:50:00,102.77,102.79,102.73,102.77,9386.0,89.9175,89.935,89.8825,89.9175,9386.0
2018-01-30 14:55:00,102.77,102.79,102.74,102.75,3706.0,89.9175,89.935,89.8913,89.9,3706.0
2018-01-30 15:00:00,102.74,102.75,102.7,102.75,9170.0,89.8913,89.9,89.8563,89.9,9170.0
2018-01-30 15:05:00,102.75,102.79,102.74,102.79,6005.0,89.9,89.935,89.8913,89.935,6005.0
2018-01-30 15:10:00,102.79,102.88,102.79,102.87,9968.0,89.935,90.0137,89.935,90.005,9968.0
2018-01-30 15:15:00,102.87,102.89,102.84,102.86,7824.0,90.005,90.0225,89.9787,89.9962,7824.0
2018-01-30 15:20:00,102.87,102.89,102.79,102.83,9157.0,90.005,90.0225,89.935,89.97,9157.0
2018-01-30 15:25:00,102.83,102.92,102.81,102.92,18593.0,89.97,90.0487,89.9525,90.0487,18593.0
2018-01-30 15:30:00,102.93,103.0,102.93,102.96,43958.0,90.0575,90.1187,90.0575,90.0837,43958.0
2018-01-30 15:35:00,102.97,103.03,102.91,102.95,21809.0,90.0925,90.145,90.04,90.075,21809.0
2018-01-30 15:40:00,102.94,102.96,102.8,102.81,14619.0,90.0662,90.0837,89.9437,89.9525,14619.0
2018-01-30 15:45:00,102.81,102.92,102.75,102.75,22432.0,89.9525,90.0487,89.9,89.9,22432.0
2018-01-30 15:50:00,102.76,102.84,102.72,102.84,44246.0,89.9087,89.9787,89.8738,89.9787,44246.0
2018-01-30 15:55:00,102.83,102.84,102.65,102.66,81337.0,89.97,89.9787,89.8125,89.8213,81337.0
2018-01-31 09:30:00,102.67,103.0,102.67,102.89,18601.0,89.83,90.1187,89.83,90.0225,18601.0
2018-01-31 09:35:00,103.12,103.12,102.92,102.92,3990.0,90.2237,90.2237,90.0487,90.0487,3990.0
2018-01-31 09:40:00,102.89,102.89,102.6,102.65,6660.0,90.0225,90.0225,89.7688,89.8125,6660.0
2018-01-31 09:45:00,102.67,102.69,102.38,102.41,11746.0,89.83,89.8475,89.5763,89.6025,11746.0
2018-01-31 09:50:00,102.42,102.69,102.42,102.61,4709.0,89.6113,89.8475,89.6113,89.7775,4709.0
2018-01-31 09:55:00,102.61,102.72,102.61,102.67,7541.0,89.7775,89.8738,89.7775,89.83,7541.0
2018-01-31 10:00:00,102.7,102.71,102.5,102.62,12181.0,89.8563,89.865,89.6813,89.7863,12181.0
2018-01-31 10:05:00,102.62,102.67,102.57,102.65,14089.0,89.7863,89.83,89.7425,89.8125,14089.0
2018-01-31 10:10:00,102.66,102.86,102.66,102.86,6591.0,89.8213,89.9962,89.8213,89.9962,6591.0
2018-01-31 10:15:00,102.86,102.87,102.82,102.82,4773.0,89.9962,90.005,89.9612,89.9612,4773.0
2018-01-31 10:20:00,102.84,102.87,102.81,102.86,3406.0,89.9787,90.005,89.9525,89.9962,3406.0
2018-01-31 10:25:00,102.88,102.92,102.88,102.9,7647.0,90.0137,90.0487,90.0137,90.0312,7647.0
2018-01-31 10:30:00,102.92,102.97,102.89,102.97,2900.0,90.0487,90.0925,90.0225,90.0925,2900.0
2018-01-31 10:35:00,102.94,102.94,102.82,102.82,7744.0,90.0662,90.0662,89.9612,89.9612,7744.0
2018-01-31 10:40:00,102.84,102.86,102.74,102.75,8914.0,89.9787,89.9962,89.8913,89.9,8914.0
2018-01-31 10:45:00,102.76,103.06,102.75,102.98,7578.0,89.9087,90.1712,89.9,90.1012,7578.0
2018-01-31 10:50:00,103.01,103.09,103.01,103.03,5436.0,90.1275,90.1975,90.1275,90.145,5436.0
2018-01-31 10:55:00,103.04,103.06,102.94,103.01,7132.0,90.1537,90.1712,90.0662,90.1275,7132.0
2018-01-31 11:00:00,103.03,103.05,102.95,103.03,6474.0,90.145,90.1625,90.075,90.145,6474.0
2018-01-31 11:05:00,103.01,103.04,102.99,103.01,2692.0,90.1275,90.1537,90.11,90.1275,2692.0
2018-01-31 11:10:00,102.99,103.07,102.96,103.05,5543.0,90.11,90.18,90.0837,90.1625,5543.0
2018-01-31 11:15:00,103.08,103.1,103.06,103.09,2309.0,90.1887,90.2062,90.1712,90.1975,2309.0
2018-01-31 11:20:00,103.08,103.1,103.04,103.08,5750.0,90.1887,90.2062,90.1537,90.1887,5750.0
2018-01-31 11:25:00,103.08,103.14,103.06,103.11,5550.0,90.1887,90.2412,90.1712,90.215,5550.0
2018-01-31 11:30:00,103.1,103.18,103.08,103.16,5060.0,90.2062,90.2762,90.1887,90.2587,5060.0
2018-01-31 11:35:00,103.16,103.17,103.11,103.11,4400.0,90.2587,90.2675,90.215,90.215,4400.0
2018-01-31 11:40:00,103.1,103.15,103.1,103.14,3517.0,90.2062,90.25,90.2062,90.2412,3517.0
2018-01-31 11:45:00,103.15,103.15,102.99,103.06,4600.0,90.25,90.25,90.11,90.1712,4600.0
2018-01-31 11:50:00,103.07,103.12,103.05,103.05,9034.0,90.18,90.2237,90.1625,90.1625,9034.0
2018-01-31 11:55:00,103.03,103.09,103.0,103.0,6400.0,90.145,90.1975,90.1187,90.1187,6400.0
2018-01-31 12:00:00,103.0,103.0,102.71,102.71,18468.0,90.1187,90.1187,89.865,89.865,18468.0
2018-01-31 12:05:00,102.71,102.87,102.71,102.78,12865.0,89.865,90.005,89.865,89.9262,12865.0
2018-01-31 12:10:00,102.76,102.85,102.76,102.84,9962.0,89.9087,89.9875,89.9087,89.9787,9962.0
2018-01-31 12:15:00,102.82,102.82,102.76,102.79,3300.0,89.9612,89.9612,89.9087,89.935,3300.0
2018-01-31 12:20:00,102.8,102.88,102.8,102.84,7118.0,89.9437,90.0137,89.9437,89.9787,7118.0
2018-01-31 12:25:00,102.84,102.91,102.83,102.89,2490.0,89.9787,90.04,89.97,90.0225,2490.0
2018-01-31 12:30:00,102.87,102.99,102.86,102.99,5839.0,90.005,90.11,89.9962,90.11,5839.0
2018-01-31 12:35:00,102.97,103.04,102.97,103.02,5143.0,90.0925,90.1537,90.0925,90.1362,5143.0
2018-01-31 12:40:00,103.01,103.01,102.95,102.98,3264.0,90.1275,90.1275,90.075,90.1012,3264.0
2018-01-31 12:45:00,102.98,103.04,102.98,103.04,4027.0,90.1012,90.1537,90.1012,90.1537,4027.0
2018-01-31 12:50:00,103.05,103.06,103.03,103.06,3803.0,90.1625,90.1712,90.145,90.1712,3803.0
2018-01-31 12:55:00,103.06,103.06,103.02,103.04,2847.0,90.1712,90.1712,90.1362,90.1537,2847.0
2018-01-31 13:00:00,103.06,103.12,103.05,103.05,7091.0,90.1712,90.2237,90.1625,90.1625,7091.0
2018-01-31 13:05:00,103.07,103.09,103.05,103.06,3400.0,90.18,90.1975,90.1625,90.1712,3400.0
2018-01-31 13:10:00,103.04,103.05,103.02,103.04,3420.0,90.1537,90.1625,90.1362,90.1537,3420.0
2018-01-31 13:15:00,103.05,103.05,103.02,103.05,4788.0,90.1625,90.1625,90.1362,90.1625,4788.0
2018-01-31 13:20:00,103.04,103.07,103.01,103.05,18102.0,90.1537,90.18,90.1275,90.1625,18102.0
2018-01-31 13:25:00,103.04,103.06,102.86,102.92,6100.0,90.1537,90.1712,89.9962,90.0487,6100.0
2018-01-31 13:30:00,102.92,102.93,102.85,102.93,9710.0,90.0487,90.0575,89.9875,90.0575,9710.0
2018-01-31 13:35:00,102.91,102.93,102.86,102.86,4200.0,90.04,90.0575,89.9962,89.9962,4200.0
2018-01-31 13:40:00,102.88,102.95,102.87,102.9,6056.0,90.0137,90.075,90.005,90.0312,6056.0
2018-01-31 13:45:00,102.91,103.05,102.85,103.05,67734.0,90.04,90.1625,89.9875,90.1625,67734.0
2018-01-31 13:50:00,103.05,103.1,103.0,103.0,43583.0,90.1625,90.2062,90.1187,90.1187,43583.0
2018-01-31 13:55:00,102.97,102.97,102.7,102.73,6100.0,90.0925,90.0925,89.8563,89.8825,6100.0
2018-01-31 14:00:00,102.71,102.97,102.67,102.67,14573.0,89.865,90.0925,89.83,89.83,14573.0
2018-01-31 14:05:00,102.64,102.77,102.64,102.71,8849.0,89.8038,89.9175,89.8038,89.865,8849.0
2018-01-31 14:10:00,102.71,102.79,102.67,102.74,12794.0,89.865,89.935,89.83,89.8913,12794.0
2018-01-31 14:15:00,102.75,102.98,102.73,102.9,15000.0,89.9,90.1012,89.8825,90.0312,15000.0
2018-01-31 14:20:00,102.92,102.92,102.65,102.7,9391.0,90.0487,90.0487,89.8125,89.8563,9391.0
2018-01-31 14:25:00,102.72,102.73,102.52,102.58,10100.0,89.8738,89.8825,89.6988,89.7513,10100.0
2018-01-31 14:30:00,102.55,102.85,102.53,102.63,16099.0,89.725,89.9875,89.7075,89.795,16099.0
2018-01-31 14:35:00,102.62,102.65,102.55,102.6,9751.0,89.7863,89.8125,89.725,89.7688,9751.0
2018-01-31 14:40:00,102.58,102.66,102.58,102.58,7241.0,89.7513,89.8213,89.7513,89.7513,7241.0
2018-01-31 14:45:00,102.58,102.61,102.41,102.5,12750.0,89.7513,89.7775,89.6025,89.6813,12750.0
2018-01-31 14:50:00,102.45,102.5,102.41,102.48,10886.0,89.6375,89.6813,89.6025,89.6638,10886.0
2018-01-31 14:55:00,102.46,102.52,102.45,102.5,14661.0,89.6463,89.6988,89.6375,89.6813,14661.0
2018-01-31 15:00:00,102.5,102.5,102.33,102.33,16583.0,89.6813,89.6813,89.5325,89.5325,16583.0
2018-01-31 15:05:00,102.33,102.36,102.17,102.18,17697.0,89.5325,89.5588,89.3925,89.4013,17697.0
2018-01-31 15:10:00,102.21,102.33,102.21,102.22,20160.0,89.4275,89.5325,89.4275,89.4363,20160.0
2018-01-31 15:15:00,102.21,102.25,102.17,102.24,17290.0,89.4275,89.4625,89.3925,89.4538,17290.0
2018-01-31 15:20:00,102.25,102.29,102.22,102.27,16390.0,89.4625,89.4975,89.4363,89.48,16390.0
2018-01-31 15:25:00,102.28,102.28,102.2,102.23,20065.0,89.4888,89.4888,89.4188,89.445,20065.0
2018-01-31 15:30:00,102.22,102.33,102.22,102.3,28016.0,89.4363,89.5325,89.4363,89.5063,28016.0
2018-01-31 15:35:00,102.32,102.45,102.27,102.4,19717.0,89.5238,89.6375,89.48,89.5938,19717.0
2018-01-31 15:40:00,102.44,102.64,102.42,102.48,20929.0,89.6288,89.8038,89.6113,89.6638,20929.0
2018-01-31 15:45:00,102.46,102.57,102.4,102.4,25713.0,89.6463,89.7425,89.5938,89.5938,25713.0
2018-01-31 15:50:00,102.39,102.47,102.39,102.42,50268.0,89.585,89.655,89.585,89.6113,50268.0
2018-01-31 15:55:00,102.43,102.43,102.3,102.38,80202.0,89.62,89.62,89.5063,89.5763,80202.0
2018-02-01 09:30:00,102.3,102.3,101.72,102.26,12000.0,89.5063,89.5063,88.9988,89.4713,12000.0
2018-02-01 09:35:00,102.34,102.62,102.29,102.42,9620.0,89.5413,89.7863,89.4975,89.6113,9620.0
2018-02-01 09:40:00,102.39,102.41,102.07,102.12,14991.0,89.585,89.6025,89.305,89.3488,14991.0
2018-02-01 09:45:00,102.17,102.29,102.1,102.18,9480.0,89.3925,89.4975,89.3313,89.4013,9480.0
2018-02-01 09:50:00,102.24,102.33,102.2,102.2,7277.0,89.4538,89.5325,89.4188,89.4188,7277.0
2018-02-01 09:55:00,102.2,102.45,102.2,102.45,6871.0,89.4188,89.6375,89.4188,89.6375,6871.0
2018-02-01 10:00:00,102.37,102.42,102.32,102.32,8549.0,89.5675,89.6113,89.5238,89.5238,8549.0
2018-02-01 10:05:00,102.32,102.43,102.25,102.3,7345.0,89.5238,89.62,89.4625,89.5063,7345.0
2018-02-01 10:10:00,102.32,102.34,102.19,102.25,9114.0,89.5238,89.5413,89.41,89.4625,9114.0
2018-02-01 10:15:00,102.27,102.44,102.24,102.44,7641.0,89.48,89.6288,89.4538,89.6288,7641.0
2018-02-01 10:20:00,102.41,102.45,102.34,102.41,10110.0,89.6025,89.6375,89.5413,89.6025,10110.0
2018-02-01 10:25:00,102.4,102.45,102.34,102.4,12115.0,89.5938,89.6375,89.5413,89.5938,12115.0
2018-02-01 10:30:00,102.41,102.5,102.37,102.42,7395.0,89.6025,89.6813,89.5675,89.6113,7395.0
2018-02-01 10:35:00,102.45,102.64,102.45,102.57,7518.0,89.6375,89.8038,89.6375,89.7425,7518.0
2018-02-01 10:40:00,102.59,102.65,102.5,102.53,21414.0,89.76,89.8125,89.6813,89.7075,21414.0
2018-02-01 10:45:00,102.54,102.64,102.47,102.55,6500.0,89.7163,89.8038,89.655,89.725,6500.0
2018-02-01 10:50:00,102.61,102.7,102.52,102.57,9617.0,89.7775,89.8563,89.6988,89.7425,9617.0
2018-02-01 10:55:00,102.57,102.64,102.55,102.6,7704.0,89.7425,89.8038,89.725,89.7688,7704.0
2018-02-01 11:00:00,102.64,102.67,102.61,102.64,3999.0,89.8038,89.83,89.7775,89.8038,3999.0
2018-02-01 11:05:00,102.64,102.64,102.52,102.52,22205.0,89.8038,89.8038,89.6988,89.6988,22205.0
2018-02-01 11:10:00,102.54,102.6,102.4,102.4,8982.0,89.7163,89.7688,89.5938,89.5938,8982.0
2018-02-01 11:15:00,102.39,102.41,102.33,102.36,6921.0,89.585,89.6025,89.5325,89.5588,6921.0
2018-02-01 11:20:00,102.36,102.37,102.28,102.32,6839.0,89.5588,89.5675,89.4888,89.5238,6839.0
2018-02-01 11:25:00,102.3,102.36,102.29,102.34,6912.0,89.5063,89.5588,89.4975,89.5413,6912.0
2018-02-01 11:30:00,102.34,102.55,102.34,102.53,6860.0,89.5413,89.725,89.5413,89.7075,6860.0
2018-02-01 11:35:00,102.54,102.72,102.52,102.66,9096.0,89.7163,89.8738,89.6988,89.8213,9096.0
2018-02-01 11:40:00,102.63,102.72,102.63,102.71,1525.0,89.795,89.8738,89.795,89.865,1525.0
2018-02-01 11:45:00,102.73,102.83,102.73,102.76,4297.0,89.8825,89.97,89.8825,89.9087,4297.0
2018-02-01 11:50:00,102.76,102.84,102.76,102.84,4659.0,89.9087,89.9787,89.9087,89.9787,4659.0
2018-02-01 11:55:00,102.84,102.88,102.83,102.85,1305.0,89.9787,90.0137,89.97,89.9875,1305.0
2018-02-01 12:00:00,102.85,102.86,102.67,102.67,18576.0,89.9875,89.9962,89.83,89.83,18576.0
2018-02-01 12:05:00,102.67,102.67,102.52,102.57,4300.0,89.83,89.83,89.6988,89.7425,4300.0
2018-02-01 12:10:00,102.54,102.57,102.48,102.48,12039.0,89.7163,89.7425,89.6638,89.6638,12039.0
2018-02-01 12:15:00,102.5,102.58,102.47,102.55,7653.0,89.6813,89.7513,89.655,89.725,7653.0
2018-02-01 12:20:00,102.58,102.59,102.52,102.54,6659.0,89.7513,89.76,89.6988,89.7163,6659.0
2018-02-01 12:25:00,102.55,102.55,102.47,102.5,4914.0,89.725,89.725,89.655,89.6813,4914.0
2018-02-01 12:30:00,102.5,102.59,102.5,102.58,5476.0,89.6813,89.76,89.6813,89.7513,5476.0
2018-02-01 12:35:00,102.58,102.65,102.57,102.63,4000.0,89.7513,89.8125,89.7425,89.795,4000.0
2018-02-01 12:40:00,102.66,102.66,102.56,102.56,6214.0,89.8213,89.8213,89.7338,89.7338,6214.0
2018-02-01 12:45:00,102.58,102.61,102.58,102.6,3608.0,89.7513,89.7775,89.7513,89.7688,3608.0
2018-02-01 12:50:00,102.6,102.62,102.57,102.61,2200.0,89.7688,89.7863,89.7425,89.7775,2200.0
2018-02-01 12:55:00,102.61,102.63,102.6,102.62,4442.0,89.7775,89.795,89.7688,89.7863,4442.0
2018-02-01 13:00:00,102.63,102.67,102.57,102.6,7971.0,89.795,89.83,89.7425,89.7688,7971.0
2018-02-01 13:05:00,102.6,102.62,102.5,102.51,7415.0,89.7688,89.7863,89.6813,89.69,7415.0
2018-02-01 13:10:00,102.49,102.57,102.49,102.53,7640.0,89.6725,89.7425,89.6725,89.7075,7640.0
2018-02-01 13:15:00,102.53,102.55,102.43,102.48,5039.0,89.7075,89.725,89.62,89.6638,5039.0
2018-02-01 13:20:00,102.47,102.52,102.47,102.51,4300.0,89.655,89.6988,89.655,89.69,4300.0
2018-02-01 13:25:00,102.54,102.56,102.51,102.51,6400.0,89.7163,89.7338,89.69,89.69,6400.0
2018-02-01 13:30:00,102.51,102.51,102.47,102.47,6044.0,89.69,89.69,89.655,89.655,6044.0
2018-02-01 13:35:00,102.46,102.47,102.41,102.41,9454.0,89.6463,89.655,89.6025,89.6025,9454.0
2018-02-01 13:40:00,102.4,102.4,102.33,102.34,7695.0,89.5938,89.5938,89.5325,89.5413,7695.0
2018-02-01 13:45:00,102.33,102.42,102.33,102.38,11695.0,89.5325,89.6113,89.5325,89.5763,11695.0
2018-02-01 13:50:00,102.37,102.45,102.34,102.34,9220.0,89.5675,89.6375,89.5413,89.5413,9220.0
2018-02-01 13:55:00,102.36,102.38,102.17,102.2,12202.0,89.5588,89.5763,89.3925,89.4188,12202.0
2018-02-01 14:00:00,102.22,102.29,102.16,102.18,9944.0,89.4363,89.4975,89.3838,89.4013,9944.0
2018-02-01 14:05:00,102.18,102.19,102.13,102.17,7904.0,89.4013,89.41,89.3575,89.3925,7904.0
2018-02-01 14:10:00,102.17,102.23,102.16,102.17,8375.0,89.3925,89.445,89.3838,89.3925,8375.0
2018-02-01 14:15:00,102.17,102.22,101.92,101.92,10771.0,89.3925,89.4363,89.1738,89.1738,10771.0
2018-02-01 14:20:00,101.92,101.98,101.82,101.93,15912.0,89.1738,89.2263,89.0863,89.1826,15912.0
2018-02-01 14:25:00,101.94,102.09,101.9,102.09,15677.0,89.1913,89.3225,89.1563,89.3225,15677.0
2018-02-01 14:30:00,102.08,102.1,101.99,102.0,10088.0,89.3138,89.3313,89.235,89.2438,10088.0
2018-02-01 14:35:00,102.0,102.14,102.0,102.1,13065.0,89.2438,89.3663,89.2438,89.3313,13065.0
2018-02-01 14:40:00,102.11,102.17,102.06,102.1,9195.0,89.34,89.3925,89.2963,89.3313,9195.0
2018-02-01 14:45:00,102.1,102.2,102.09,102.12,16243.0,89.3313,89.4188,89.3225,89.3488,16243.0
2018-02-01 14:50:00,102.12,102.19,102.11,102.13,16536.0,89.3488,89.41,89.34,89.3575,16536.0
2018-02-01 14:55:00,102.14,102.19,102.12,102.14,18295.0,89.3663,89.41,89.3488,89.3663,18295.0
2018-02-01 15:00:00,102.13,102.14,102.0,102.0,15932.0,89.3575,89.3663,89.2438,89.2438,15932.0
2018-02-01 15:05:00,101.99,102.06,101.98,102.05,18323.0,89.235,89.2963,89.2263,89.2875,18323.0
2018-02-01 15:10:00,102.06,102.08,101.94,101.94,19067.0,89.2963,89.3138,89.1913,89.1913,19067.0
2018-02-01 15:15:00,101.94,102.05,101.94,101.97,21191.0,89.1913,89.2875,89.1913,89.2175,21191.0
2018-02-01 15:20:00,101.96,102.0,101.94,101.98,16120.0,89.2088,89.2438,89.1913,89.2263,16120.0
2018-02-01 15:25:00,101.96,102.02,101.96,101.97,20927.0,89.2088,89.2613,89.2088,89.2175,20927.0
2018-02-01 15:30:00,101.95,101.95,101.74,101.83,28315.0,89.2,89.2,89.0163,89.0951,28315.0
2018-02-01 15:35:00,101.82,101.87,101.81,101.86,18205.0,89.0863,89.1301,89.0776,89.1213,18205.0
2018-02-01 15:40:00,101.84,101.87,101.76,101.83,29167.0,89.1038,89.1301,89.0338,89.0951,29167.0
2018-02-01 15:45:00,101.83,102.02,101.82,101.98,39273.0,89.0951,89.2613,89.0863,89.2263,39273.0
2018-02-01 15:50:00,101.99,102.1,101.95,101.97,32157.0,89.235,89.3313,89.2,89.2175,32157.0
2018-02-01 15:55:00,101.97,102.11,101.95,102.1,53925.0,89.2175,89.34,89.2,89.3313,53925.0
2018-02-02 09:30:00,101.56,101.85,101.37,101.62,20545.0,88.8588,89.1126,88.6926,88.9113,20545.0
2018-02-02 09:35:00,101.55,101.96,101.38,101.71,11798.0,88.8501,89.2088,88.7013,88.9901,11798.0
2018-02-02 09:40:00,101.64,101.94,101.63,101.89,18879.0,88.9288,89.1913,88.9201,89.1476,18879.0
2018-02-02 09:45:00,101.91,102.19,101.85,102.0,9205.0,89.1651,89.41,89.1126,89.2438,9205.0
2018-02-02 09:50:00,102.0,102.04,101.83,101.95,13031.0,89.2438,89.2788,89.0951,89.2,13031.0
2018-02-02 09:55:00,101.95,102.23,101.93,102.19,8361.0,89.2,89.445,89.1826,89.41,8361.0
2018-02-02 10:00:00,102.14,102.14,101.76,101.76,29882.0,89.3663,89.3663,89.0338,89.0338,29882.0
2018-02-02 10:05:00,101.75,101.8,101.58,101.58,22356.0,89.0251,89.0688,88.8763,88.8763,22356.0
2018-02-02 10:10:00,101.61,101.8,101.61,101.67,14833.0,88.9026,89.0688,88.9026,88.9551,14833.0
2018-02-02 10:15:00,101.7,101.77,101.68,101.74,33518.0,88.9813,89.0426,88.9638,89.0163,33518.0
2018-02-02 10:20:00,101.71,101.79,101.66,101.74,6681.0,88.9901,89.0601,88.9463,89.0163,6681.0
2018-02-02 10:25:00,101.75,101.93,101.71,101.93,21000.0,89.0251,89.1826,88.9901,89.1826,21000.0
2018-02-02 10:30:00,101.9,101.98,101.84,101.98,14675.0,89.1563,89.2263,89.1038,89.2263,14675.0
2018-02-02 10:35:00,101.92,102.1,101.89,102.08,10856.0,89.1738,89.3313,89.1476,89.3138,10856.0
2018-02-02 10:40:00,102.09,102.14,102.05,102.07,13037.0,89.3225,89.3663,89.2875,89.305,13037.0
2018-02-02 10:45:00,102.08,102.11,101.98,102.03,10077.0,89.3138,89.34,89.2263,89.27,10077.0
2018-02-02 10:50:00,102.05,102.15,102.05,102.07,11339.0,89.2875,89.375,89.2875,89.305,11339.0
2018-02-02 10:55:00,102.04,102.05,101.82,101.87,8331.0,89.2788,89.2875,89.0863,89.1301,8331.0
2018-02-02 11:00:00,101.89,101.97,101.81,101.85,6906.0,89.1476,89.2175,89.0776,89.1126,6906.0
2018-02-02 11:05:00,101.89,101.91,101.83,101.85,5200.0,89.1476,89.1651,89.0951,89.1126,5200.0
2018-02-02 11:10:00,101.85,102.03,101.85,101.94,6302.0,89.1126,89.27,89.1126,89.1913,6302.0
2018-02-02 11:15:00,101.94,101.97,101.7,101.75,7685.0,89.1913,89.2175,88.9813,89.0251,7685.0
2018-02-02 11:20:00,101.73,101.8,101.68,101.74,7000.0,89.0076,89.0688,88.9638,89.0163,7000.0
2018-02-02 11:25:00,101.7,101.8,101.69,101.7,17390.0,88.9813,89.0688,88.9726,88.9813,17390.0
2018-02-02 11:30:00,101.71,101.74,101.59,101.59,13173.0,88.9901,89.0163,88.8851,88.8851,13173.0
2018-02-02 11:35:00,101.61,101.72,101.57,101.65,12772.0,88.9026,88.9988,88.8676,88.9376,12772.0
2018-02-02 11:40:00,101.67,101.7,101.59,101.59,13400.0,88.9551,88.9813,88.8851,88.8851,13400.0
2018-02-02 11:45:00,101.59,101.65,101.5,101.58,11845.0,88.8851,88.9376,88.8063,88.8763,11845.0
2018-02-02 11:50:00,101.58,101.7,101.57,101.68,19390.0,88.8763,88.9813,88.8676,88.9638,19390.0
2018-02-02 11:55:00,101.7,101.7,101.43,101.45,13640.0,88.9813,88.9813,88.7451,88.7626,13640.0
2018-02-02 12:00:00,101.48,101.57,101.48,101.55,5410.0,88.7888,88.8676,88.7888,88.8501,5410.0
2018-02-02 12:05:00,101.58,101.67,101.55,101.62,5934.0,88.8763,88.9551,88.8501,88.9113,5934.0
2018-02-02 12:10:00,101.65,101.73,101.6,101.73,4214.0,88.9376,89.0076,88.8938,89.0076,4214.0
2018-02-02 12:15:00,101.67,101.74,101.66,101.73,4800.0,88.9551,89.0163,88.9463,89.0076,4800.0
2018-02-02 12:20:00,101.72,101.8,101.69,101.8,5887.0,88.9988,89.0688,88.9726,89.0688,5887.0
2018-02-02 12:25:00,101.8,101.91,101.77,101.84,5561.0,89.0688,89.1651,89.0426,89.1038,5561.0
2018-02-02 12:30:00,101.82,101.85,101.74,101.77,6305.0,89.0863,89.1126,89.0163,89.0426,6305.0
2018-02-02 12:35:00,101.79,101.83,101.74,101.77,5539.0,89.0601,89.0951,89.0163,89.0426,5539.0
2018-02-02 12:40:00,101.78,101.83,101.78,101.79,2364.0,89.0513,89.0951,89.0513,89.0601,2364.0
2018-02-02 12:45:00,101.79,101.79,101.67,101.72,7366.0,89.0601,89.0601,88.9551,88.9988,7366.0
2018-02-02 12:50:00,101.69,101.73,101.68,101.7,5996.0,88.9726,89.0076,88.9638,88.9813,5996.0
2018-02-02 12:55:00,101.7,101.72,101.59,101.59,4700.0,88.9813,88.9988,88.8851,88.8851,4700.0
2018-02-02 13:00:00,101.54,101.65,101.54,101.6,7657.0,88.8413,88.9376,88.8413,88.8938,7657.0
2018-02-02 13:05:00,101.62,101.68,101.57,101.59,10180.0,88.9113,88.9638,88.8676,88.8851,10180.0
2018-02-02 13:10:00,101.6,101.65,101.51,101.6,10393.0,88.8938,88.9376,88.8151,88.8938,10393.0
2018-02-02 13:15:00,101.58,101.7,101.55,101.57,9472.0,88.8763,88.9813,88.8501,88.8676,9472.0
2018-02-02 13:20:00,101.57,101.61,101.49,101.59,6482.0,88.8676,88.9026,88.7976,88.8851,6482.0
2018-02-02 13:25:00,101.53,101.62,101.51,101.57,6643.0,88.8326,88.9113,88.8151,88.8676,6643.0
2018-02-02 13:30:00,101.59,101.63,101.52,101.63,10790.0,88.8851,88.9201,88.8238,88.9201,10790.0
2018-02-02 13:35:00,101.65,101.67,101.57,101.59,6352.0,88.9376,88.9551,88.8676,88.8851,6352.0
2018-02-02 13:40:00,101.56,101.58,101.49,101.54,8375.0,88.8588,88.8763,88.7976,88.8413,8375.0
2018-02-02 13:45:00,101.5,101.54,101.4,101.42,9103.0,88.8063,88.8413,88.7188,88.7363,9103.0
2018-02-02 13:50:00,101.45,101.47,101.4,101.45,8240.0,88.7626,88.7801,88.7188,88.7626,8240.0
2018-02-02 13:55:00,101.43,101.45,101.38,101.44,9629.0,88.7451,88.7626,88.7013,88.7538,9629.0
2018-02-02 14:00:00,101.43,101.5,101.4,101.47,11309.0,88.7451,88.8063,88.7188,88.7801,11309.0
2018-02-02 14:05:00,101.46,101.51,101.41,101.44,11359.0,88.7713,88.8151,88.7276,88.7538,11359.0
2018-02-02 14:10:00,101.46,101.47,101.27,101.29,29186.0,88.7713,88.7801,88.6051,88.6226,29186.0
2018-02-02 14:15:00,101.3,101.33,101.13,101.17,34397.0,88.6313,88.6576,88.4826,88.5176,34397.0
2018-02-02 14:20:00,101.2,101.37,101.2,101.37,12424.0,88.5438,88.6926,88.5438,88.6926,12424.0
2018-02-02 14:25:00,101.37,101.37,101.2,101.26,24658.0,88.6926,88.6926,88.5438,88.5963,24658.0
2018-02-02 14:30:00,101.27,101.45,101.27,101.45,10458.0,88.6051,88.7626,88.6051,88.7626,10458.0
2018-02-02 14:35:00,101.42,101.51,101.35,101.39,13410.0,88.7363,88.8151,88.6751,88.7101,13410.0
2018-02-02 14:40:00,101.34,101.47,101.32,101.42,8662.0,88.6663,88.7801,88.6488,88.7363,8662.0
2018-02-02 14:45:00,101.42,101.44,101.35,101.41,22971.0,88.7363,88.7538,88.6751,88.7276,22971.0
2018-02-02 14:50:00,101.37,101.4,101.32,101.39,15000.0,88.6926,88.7188,88.6488,88.7101,15000.0
2018-02-02 14:55:00,101.37,101.39,101.26,101.3,22098.0,88.6926,88.7101,88.5963,88.6313,22098.0
2018-02-02 15:00:00,101.31,101.35,101.25,101.3,26875.0,88.6401,88.6751,88.5876,88.6313,26875.0
2018-02-02 15:05:00,101.31,101.34,101.24,101.33,23953.0,88.6401,88.6663,88.5788,88.6576,23953.0
2018-02-02 15:10:00,101.31,101.49,101.3,101.45,16910.0,88.6401,88.7976,88.6313,88.7626,16910.0
2018-02-02 15:15:00,101.44,101.51,101.38,101.38,10374.0,88.7538,88.8151,88.7013,88.7013,10374.0
2018-02-02 15:20:00,101.39,101.4,101.32,101.34,11583.0,88.7101,88.7188,88.6488,88.6663,11583.0
2018-02-02 15:25:00,101.38,101.4,101.28,101.28,10736.0,88.7013,88.7188,88.6138,88.6138,10736.0
2018-02-02 15:30:00,101.27,101.32,101.21,101.29,17961.0,88.6051,88.6488,88.5526,88.6226,17961.0
2018-02-02 15:35:00,101.31,101.43,101.28,101.37,13057.0,88.6401,88.7451,88.6138,88.6926,13057.0
2018-02-02 15:40:00,101.36,101.37,101.2,101.23,28045.0,88.6838,88.6926,88.5438,88.5701,28045.0
2018-02-02 15:45:00,101.23,101.31,101.19,101.19,50409.0,88.5701,88.6401,88.5351,88.5351,50409.0
2018-02-02 15:50:00,101.19,101.26,101.12,101.12,25589.0,88.5351,88.5963,88.4738,88.4738,25589.0
2018-02-02 15:55:00,101.11,101.12,100.78,100.81,104125.0,88.4651,88.4738,88.1764,88.2026,104125.0
2018-02-05 09:30:00,100.59,100.91,100.29,100.6,29326.0,88.0101,88.2901,87.7476,88.0189,29326.0
2018-02-05 09:35:00,100.69,100.94,100.55,100.58,19460.0,88.0976,88.3164,87.9751,88.0014,19460.0
2018-02-05 09:40:00,100.55,100.92,100.54,100.92,24033.0,87.9751,88.2989,87.9664,88.2989,24033.0
2018-02-05 09:45:00,100.87,101.23,100.75,101.1,37401.0,88.2551,88.5701,88.1501,88.4564,37401.0
2018-02-05 09:50:00,101.12,101.32,100.91,101.17,43610.0,88.4738,88.6488,88.2901,88.5176,43610.0
2018-02-05 09:55:00,101.06,101.24,100.89,101.11,32663.0,88.4214,88.5788,88.2726,88.4651,32663.0
2018-02-05 10:00:00,101.01,101.26,100.91,101.04,49446.0,88.3776,88.5963,88.2901,88.4039,49446.0
2018-02-05 10:05:00,101.01,101.31,100.72,101.06,32119.0,88.3776,88.6401,88.1239,88.4214,32119.0
2018-02-05 10:10:00,101.01,101.22,100.95,101.15,19009.0,88.3776,88.5613,88.3251,88.5001,19009.0
2018-02-05 10:15:00,101.11,101.18,101.08,101.11,12780.0,88.4651,88.5263,88.4389,88.4651,12780.0
2018-02-05 10:20:00,101.14,101.31,101.07,101.27,20391.0,88.4913,88.6401,88.4301,88.6051,20391.0
2018-02-05 10:25:00,101.23,101.41,101.1,101.21,31848.0,88.5701,88.7276,88.4564,88.5526,31848.0
2018-02-05 10:30:00,101.17,101.28,101.13,101.27,10356.0,88.5176,88.6138,88.4826,88.6051,10356.0
2018-02-05 10:35:00,101.26,101.29,101.06,101.08,14100.0,88.5963,88.6226,88.4214,88.4389,14100.0
2018-02-05 10:40:00,101.07,101.09,100.78,100.88,21219.0,88.4301,88.4476,88.1764,88.2639,21219.0
2018-02-05 10:45:00,100.81,101.01,100.79,101.01,8494.0,88.2026,88.3776,88.1851,88.3776,8494.0
2018-02-05 10:50:00,101.02,101.02,100.9,100.9,11730.0,88.3864,88.3864,88.2814,88.2814,11730.0
2018-02-05 10:55:00,100.9,100.98,100.84,100.84,9282.0,88.2814,88.3514,88.2289,88.2289,9282.0
2018-02-05 11:00:00,100.9,100.96,100.83,100.88,8602.0,88.2814,88.3339,88.2201,88.2639,8602.0
2018-02-05 11:05:00,100.84,100.95,100.84,100.88,6826.0,88.2289,88.3251,88.2289,88.2639,6826.0
2018-02-05 11:10:00,100.89,100.94,100.81,100.81,12163.0,88.2726,88.3164,88.2026,88.2026,12163.0
2018-02-05 11:15:00,100.86,100.87,100.8,100.86,7000.0,88.2464,88.2551,88.1939,88.2464,7000.0
2018-02-05 11:20:00,100.86,100.87,100.76,100.86,10405.0,88.2464,88.2551,88.1589,88.2464,10405.0
2018-02-05 11:25:00,100.83,100.99,100.83,100.98,8410.0,88.2201,88.3601,88.2201,88.3514,8410.0
2018-02-05 11:30:00,100.96,100.98,100.87,100.91,10272.0,88.3339,88.3514,88.2551,88.2901,10272.0
2018-02-05 11:35:00,100.9,100.91,100.81,100.81,10011.0,88.2814,88.2901,88.2026,88.2026,10011.0
2018-02-05 11:40:00,100.81,100.85,100.6,100.67,15406.0,88.2026,88.2376,88.0189,88.0801,15406.0
2018-02-05 11:45:00,100.68,100.78,100.68,100.78,6102.0,88.0889,88.1764,88.0889,88.1764,6102.0
2018-02-05 11:50:00,100.77,100.91,100.77,100.79,11313.0,88.1676,88.2901,88.1676,88.1851,11313.0
2018-02-05 11:55:00,100.79,100.88,100.75,100.81,10839.0,88.1851,88.2639,88.1501,88.2026,10839.0
2018-02-05 12:00:00,100.8,100.82,100.53,100.54,15029.0,88.1939,88.2114,87.9576,87.9664,15029.0
2018-02-05 12:05:00,100.54,100.61,100.52,100.54,11585.0,87.9664,88.0276,87.9489,87.9664,11585.0
2018-02-05 12:10:00,100.53,100.57,100.36,100.41,17026.0,87.9576,87.9926,87.8089,87.8526,17026.0
2018-02-05 12:15:00,100.45,100.51,100.4,100.43,12732.0,87.8876,87.9401,87.8439,87.8701,12732.0
2018-02-05 12:20:00,100.43,100.47,100.26,100.3,10498.0,87.8701,87.9051,87.7214,87.7564,10498.0
2018-02-05 12:25:00,100.32,100.49,100.32,100.42,7920.0,87.7739,87.9226,87.7739,87.8614,7920.0
2018-02-05 12:30:00,100.4,100.52,100.28,100.52,17647.0,87.8439,87.9489,87.7389,87.9489,17647.0
2018-02-05 12:35:00,100.5,100.5,100.41,100.41,9004.0,87.9314,87.9314,87.8526,87.8526,9004.0
2018-02-05 12:40:00,100.43,100.52,100.43,100.52,8911.0,87.8701,87.9489,87.8701,87.9489,8911.0
2018-02-05 12:45:00,100.51,100.58,100.27,100.42,13417.0,87.9401,88.0014,87.7302,87.8614,13417.0
2018-02-05 12:50:00,100.43,100.46,100.36,100.37,6637.0,87.8701,87.8964,87.8089,87.8176,6637.0
2018-02-05 12:55:00,100.39,100.42,100.27,100.3,8419.0,87.8351,87.8614,87.7302,87.7564,8419.0
2018-02-05 13:00:00,100.24,100.24,100.06,100.07,9552.0,87.7039,87.7039,87.5464,87.5552,9552.0
2018-02-05 13:05:00,100.04,100.11,99.95,100.08,23847.0,87.5289,87.5902,87.4502,87.5639,23847.0
2018-02-05 13:10:00,100.1,100.13,99.94,99.99,18714.0,87.5814,87.6077,87.4414,87.4852,18714.0
2018-02-05 13:15:00,100.01,100.11,99.9,100.01,10856.0,87.5027,87.5902,87.4064,87.5027,10856.0
2018-02-05 13:20:00,100.01,100.08,99.98,100.03,8513.0,87.5027,87.5639,87.4764,87.5202,8513.0
2018-02-05 13:25:00,99.98,99.98,99.8,99.87,12874.0,87.4764,87.4764,87.3189,87.3802,12874.0
2018-02-05 13:30:00,99.89,99.94,99.68,99.72,11095.0,87.3977,87.4414,87.2139,87.2489,11095.0
2018-02-05 13:35:00,99.75,99.94,99.73,99.8,17501.0,87.2752,87.4414,87.2577,87.3189,17501.0
2018-02-05 13:40:00,99.78,99.96,99.78,99.93,16741.0,87.3014,87.4589,87.3014,87.4327,16741.0
2018-02-05 13:45:00,99.9,99.96,99.83,99.83,11011.0,87.4064,87.4589,87.3452,87.3452,11011.0
2018-02-05 13:50:00,99.87,100.04,99.87,100.04,10477.0,87.3802,87.5289,87.3802,87.5289,10477.0
2018-02-05 13:55:00,100.01,100.15,99.99,99.99,23468.0,87.5027,87.6252,87.4852,87.4852,23468.0
2018-02-05 14:00:00,99.99,100.02,99.93,99.96,14778.0,87.4852,87.5114,87.4327,87.4589,14778.0
2018-02-05 14:05:00,99.96,100.0,99.86,99.96,11447.0,87.4589,87.4939,87.3714,87.4589,11447.0
2018-02-05 14:10:00,99.97,99.98,99.86,99.91,9071.0,87.4677,87.4764,87.3714,87.4152,9071.0
2018-02-05 14:15:00,99.9,99.95,99.83,99.89,20683.0,87.4064,87.4502,87.3452,87.3977,20683.0
2018-02-05 14:20:00,99.87,99.96,99.84,99.85,17357.0,87.3802,87.4589,87.3539,87.3627,17357.0
2018-02-05 14:25:00,99.88,99.94,99.8,99.81,16457.0,87.3889,87.4414,87.3189,87.3277,16457.0
2018-02-05 14:30:00,99.79,99.8,99.58,99.62,21842.0,87.3102,87.3189,87.1264,87.1614,21842.0
2018-02-05 14:35:00,99.64,99.74,99.6,99.62,13791.0,87.1789,87.2664,87.1439,87.1614,13791.0
2018-02-05 14:40:00,99.65,99.75,99.56,99.62,19480.0,87.1877,87.2752,87.1089,87.1614,19480.0
2018-02-05 14:45:00,99.63,99.69,99.4,99.48,24492.0,87.1702,87.2227,86.969,87.0389,24492.0
2018-02-05 14:50:00,99.45,99.54,99.33,99.39,15035.0,87.0127,87.0914,86.9077,86.9602,15035.0
2018-02-05 14:55:00,99.35,99.58,99.27,99.47,75847.0,86.9252,87.1264,86.8552,87.0302,75847.0
2018-02-05 15:00:00,99.47,99.47,98.89,98.93,22201.0,87.0302,87.0302,86.5227,86.5577,22201.0
2018-02-05 15:05:00,98.93,99.04,98.02,98.14,38145.0,86.5577,86.654,85.7615,85.8665,38145.0
2018-02-05 15:10:00,98.06,98.87,97.85,98.8,40059.0,85.7965,86.5052,85.6128,86.444,40059.0
2018-02-05 15:15:00,98.8,99.14,98.56,98.76,47240.0,86.444,86.7415,86.234,86.409,47240.0
2018-02-05 15:20:00,98.83,99.16,98.69,99.11,101965.0,86.4702,86.759,86.3477,86.7152,101965.0
2018-02-05 15:25:00,99.09,99.22,98.87,99.17,53273.0,86.6977,86.8115,86.5052,86.7677,53273.0
2018-02-05 15:30:00,99.27,99.3,98.78,99.13,33330.0,86.8552,86.8815,86.4265,86.7327,33330.0
2018-02-05 15:35:00,99.02,99.06,98.56,98.6,30736.0,86.6365,86.6715,86.234,86.269,30736.0
2018-02-05 15:40:00,98.56,98.59,98.21,98.41,35324.0,86.234,86.2603,85.9278,86.1028,35324.0
2018-02-05 15:45:00,98.38,98.44,98.21,98.22,56987.0,86.0765,86.129,85.9278,85.9365,56987.0
2018-02-05 15:50:00,98.19,98.36,97.88,97.9,70426.0,85.9103,86.059,85.639,85.6565,70426.0
2018-02-05 15:55:00,97.9,98.29,97.03,97.26,233072.0,85.6565,85.9978,84.8953,85.0966,233072.0
2018-02-06 09:30:00,95.35,95.61,94.28,94.97,55497.0,83.4255,83.6529,82.4893,83.093,55497.0
2018-02-06 09:35:00,94.85,95.1,93.07,93.09,109648.0,82.988,83.2067,81.4306,81.4481,109648.0
2018-02-06 09:40:00,93.08,93.33,92.5,93.16,210174.0,81.4393,81.6581,80.9319,81.5093,210174.0
2018-02-06 09:45:00,93.16,94.1,92.73,94.03,113431.0,81.5093,82.3318,81.1331,82.2705,113431.0
2018-02-06 09:50:00,94.08,94.42,93.67,94.07,60921.0,82.3143,82.6118,81.9556,82.3055,60921.0
2018-02-06 09:55:00,94.07,94.74,94.01,94.73,100175.0,82.3055,82.8917,82.253,82.883,100175.0
2018-02-06 10:00:00,94.74,95.14,94.47,94.74,73261.0,82.8917,83.2417,82.6555,82.8917,73261.0
2018-02-06 10:05:00,94.77,95.04,94.32,94.4,117636.0,82.918,83.1542,82.5243,82.5943,117636.0
2018-02-06 10:10:00,94.4,94.94,94.39,94.62,58008.0,82.5943,83.0667,82.5855,82.7867,58008.0
2018-02-06 10:15:00,94.63,94.68,93.97,94.43,97765.0,82.7955,82.8392,82.218,82.6205,97765.0
2018-02-06 10:20:00,94.48,94.67,94.14,94.34,122659.0,82.6643,82.8305,82.3668,82.5418,122659.0
2018-02-06 10:25:00,94.34,94.62,94.12,94.31,83559.0,82.5418,82.7867,82.3493,82.5155,83559.0
2018-02-06 10:30:00,94.12,94.62,94.12,94.31,62878.0,82.3493,82.7867,82.3493,82.5155,62878.0
2018-02-06 10:35:00,94.31,94.36,93.65,93.65,86210.0,82.5155,82.5593,81.9381,81.9381,86210.0
2018-02-06 10:40:00,93.65,94.1,93.55,94.06,119252.0,81.9381,82.3318,81.8506,82.2968,119252.0
2018-02-06 10:45:00,94.1,94.53,93.98,94.43,74040.0,82.3318,82.708,82.2268,82.6205,74040.0
2018-02-06 10:50:00,94.48,94.79,94.24,94.76,63195.0,82.6643,82.9355,82.4543,82.9092,63195.0
2018-02-06 10:55:00,94.81,95.01,94.3,94.39,98622.0,82.953,83.128,82.5068,82.5855,98622.0
2018-02-06 11:00:00,94.37,94.56,94.14,94.51,30984.0,82.568,82.7342,82.3668,82.6905,30984.0
2018-02-06 11:05:00,94.57,94.79,94.04,94.17,64366.0,82.743,82.9355,82.2793,82.393,64366.0
2018-02-06 11:10:00,94.2,94.41,93.59,93.62,54551.0,82.4193,82.603,81.8856,81.9118,54551.0
2018-02-06 11:15:00,93.63,94.2,93.52,93.79,52373.0,81.9206,82.4193,81.8243,82.0605,52373.0
2018-02-06 11:20:00,93.88,94.68,93.73,94.24,66897.0,82.1393,82.8392,82.008,82.4543,66897.0
2018-02-06 11:25:00,94.12,94.22,93.59,94.06,120085.0,82.3493,82.4368,81.8856,82.2968,120085.0
2018-02-06 11:30:00,94.07,94.11,93.3,93.3,78688.0,82.3055,82.3405,81.6318,81.6318,78688.0
2018-02-06 11:35:00,93.35,93.86,93.31,93.8,34741.0,81.6756,82.1218,81.6406,82.0693,34741.0
2018-02-06 11:40:00,93.73,93.92,93.59,93.81,52867.0,82.008,82.1743,81.8856,82.078,52867.0
2018-02-06 11:45:00,93.81,93.89,93.6,93.63,74217.0,82.078,82.148,81.8943,81.9206,74217.0
2018-02-06 11:50:00,93.66,94.17,93.66,93.78,97113.0,81.9468,82.393,81.9468,82.0518,97113.0
2018-02-06 11:55:00,93.76,93.77,93.54,93.61,49466.0,82.0343,82.043,81.8418,81.9031,49466.0
2018-02-06 12:00:00,93.62,93.92,93.61,93.9,85320.0,81.9118,82.1743,81.9031,82.1568,85320.0
2018-02-06 12:05:00,93.9,94.27,93.86,94.02,63551.0,82.1568,82.4805,82.1218,82.2618,63551.0
2018-02-06 12:10:00,94.03,94.3,93.88,94.08,46189.0,82.2705,82.5068,82.1393,82.3143,46189.0
2018-02-06 12:15:00,94.09,94.14,93.83,93.83,36894.0,82.323,82.3668,82.0955,82.0955,36894.0
2018-02-06 12:20:00,93.84,94.06,93.56,93.59,45438.0,82.1043,82.2968,81.8593,81.8856,45438.0
2018-02-06 12:25:00,93.61,94.09,93.55,94.01,44675.0,81.9031,82.323,81.8506,82.253,44675.0
2018-02-06 12:30:00,94.01,94.15,93.82,93.93,24454.0,82.253,82.3755,82.0868,82.183,24454.0
2018-02-06 12:35:00,93.99,94.34,93.93,94.34,13003.0,82.2355,82.5418,82.183,82.5418,13003.0
2018-02-06 12:40:00,94.36,94.48,94.29,94.34,21823.0,82.5593,82.6643,82.498,82.5418,21823.0
2018-02-06 12:45:00,94.3,94.41,93.98,94.11,24544.0,82.5068,82.603,82.2268,82.3405,24544.0
2018-02-06 12:50:00,94.12,94.12,93.84,94.01,24563.0,82.3493,82.3493,82.1043,82.253,24563.0
2018-02-06 12:55:00,94.02,94.3,93.99,94.06,37974.0,82.2618,82.5068,82.2355,82.2968,37974.0
2018-02-06 13:00:00,94.06,94.1,93.87,93.95,25167.0,82.2968,82.3318,82.1305,82.2005,25167.0
2018-02-06 13:05:00,93.96,93.99,93.63,93.79,21996.0,82.2093,82.2355,81.9206,82.0605,21996.0
2018-02-06 13:10:00,93.81,94.28,93.78,94.21,27012.0,82.078,82.4893,82.0518,82.428,27012.0
2018-02-06 13:15:00,94.24,94.29,94.02,94.12,15180.0,82.4543,82.498,82.2618,82.3493,15180.0
2018-02-06 13:20:00,94.12,94.28,94.0,94.15,15709.0,82.3493,82.4893,82.2443,82.3755,15709.0
2018-02-06 13:25:00,94.15,94.27,93.95,94.07,17346.0,82.3755,82.4805,82.2005,82.3055,17346.0
2018-02-06 13:30:00,94.07,94.11,93.54,93.67,21104.0,82.3055,82.3405,81.8418,81.9556,21104.0
2018-02-06 13:35:00,93.67,93.93,93.62,93.71,14541.0,81.9556,82.183,81.9118,81.9906,14541.0
2018-02-06 13:40:00,93.72,93.76,93.27,93.4,11724.0,81.9993,82.0343,81.6056,81.7193,11724.0
2018-02-06 13:45:00,93.44,93.57,93.33,93.53,21203.0,81.7543,81.8681,81.6581,81.8331,21203.0
2018-02-06 13:50:00,93.52,93.55,93.25,93.35,17020.0,81.8243,81.8506,81.5881,81.6756,17020.0
2018-02-06 13:55:00,93.33,93.42,93.21,93.36,19722.0,81.6581,81.7368,81.5531,81.6843,19722.0
2018-02-06 14:00:00,93.36,93.38,93.09,93.16,16188.0,81.6843,81.7018,81.4481,81.5093,16188.0
2018-02-06 14:05:00,93.16,93.21,92.87,92.97,21627.0,81.5093,81.5531,81.2556,81.3431,21627.0
2018-02-06 14:10:00,92.92,93.04,92.89,92.91,19849.0,81.2993,81.4043,81.2731,81.2906,19849.0
2018-02-06 14:15:00,92.88,92.94,92.62,92.74,24005.0,81.2644,81.3168,81.0369,81.1419,24005.0
2018-02-06 14:20:00,92.74,92.88,92.44,92.85,13878.0,81.1419,81.2644,80.8794,81.2381,13878.0
2018-02-06 14:25:00,92.77,92.94,92.69,92.84,16923.0,81.1681,81.3168,81.0981,81.2294,16923.0
2018-02-06 14:30:00,92.81,93.34,92.78,93.32,35861.0,81.2031,81.6668,81.1769,81.6493,35861.0
2018-02-06 14:35:00,93.35,93.63,93.3,93.53,59984.0,81.6756,81.9206,81.6318,81.8331,59984.0
2018-02-06 14:40:00,93.42,94.51,93.42,94.2,46929.0,81.7368,82.6905,81.7368,82.4193,46929.0
2018-02-06 14:45:00,94.12,94.32,93.96,94.32,68549.0,82.3493,82.5243,82.2093,82.5243,68549.0
2018-02-06 14:50:00,94.3,94.79,94.29,94.69,39207.0,82.5068,82.9355,82.498,82.848,39207.0
2018-02-06 14:55:00,94.7,95.1,94.66,95.1,29082.0,82.8567,83.2067,82.8217,83.2067,29082.0
2018-02-06 15:00:00,95.05,95.62,95.04,95.5,73451.0,83.163,83.6617,83.1542,83.5567,73451.0
2018-02-06 15:05:00,95.49,96.05,95.38,96.05,43793.0,83.5479,84.0379,83.4517,84.0379,43793.0
2018-02-06 15:10:00,96.09,96.22,95.82,95.96,61184.0,84.0729,84.1866,83.8367,83.9592,61184.0
2018-02-06 15:15:00,95.89,95.92,95.35,95.43,34808.0,83.8979,83.9242,83.4255,83.4954,34808.0
2018-02-06 15:20:00,95.38,95.62,95.36,95.37,30325.0,83.4517,83.6617,83.4342,83.4429,30325.0
2018-02-06 15:25:00,95.39,95.59,95.37,95.57,28323.0,83.4604,83.6354,83.4429,83.6179,28323.0
2018-02-06 15:30:00,95.55,95.75,95.31,95.36,50781.0,83.6004,83.7754,83.3905,83.4342,50781.0
2018-02-06 15:35:00,95.36,95.78,95.35,95.77,71308.0,83.4342,83.8017,83.4255,83.7929,71308.0
2018-02-06 15:40:00,95.77,95.95,95.62,95.63,179896.0,83.7929,83.9504,83.6617,83.6704,179896.0
2018-02-06 15:45:00,95.64,95.73,95.27,95.29,80537.0,83.6792,83.7579,83.3555,83.373,80537.0
2018-02-06 15:50:00,95.28,95.65,95.21,95.59,109839.0,83.3642,83.6879,83.303,83.6354,109839.0
2018-02-06 15:55:00,95.59,95.92,95.54,95.71,274479.0,83.6354,83.9242,83.5917,83.7404,274479.0
2018-02-07 09:30:00,95.74,96.45,95.48,96.4,33680.0,83.7667,84.3879,83.5392,84.3441,33680.0
2018-02-07 09:35:00,96.33,96.54,96.23,96.38,17186.0,84.2829,84.4666,84.1954,84.3266,17186.0
2018-02-07 09:40:00,96.37,96.99,96.32,96.41,27476.0,84.3179,84.8604,84.2741,84.3529,27476.0
2018-02-07 09:45:00,96.42,96.57,96.06,96.22,19607.0,84.3616,84.4929,84.0467,84.1866,19607.0
2018-02-07 09:50:00,96.18,96.23,96.02,96.03,25431.0,84.1516,84.1954,84.0117,84.0204,25431.0
2018-02-07 09:55:00,96.08,96.31,96.01,96.31,22289.0,84.0642,84.2654,84.0029,84.2654,22289.0
2018-02-07 10:00:00,96.23,96.26,96.01,96.25,27888.0,84.1954,84.2216,84.0029,84.2129,27888.0
2018-02-07 10:05:00,96.3,96.68,96.26,96.56,43933.0,84.2566,84.5891,84.2216,84.4841,43933.0
2018-02-07 10:10:00,96.56,96.69,96.37,96.64,40384.0,84.4841,84.5979,84.3179,84.5541,40384.0
2018-02-07 10:15:00,96.63,96.8,96.63,96.75,18423.0,84.5454,84.6941,84.5454,84.6504,18423.0
2018-02-07 10:20:00,96.72,96.81,96.65,96.79,22277.0,84.6241,84.7029,84.5629,84.6854,22277.0
2018-02-07 10:25:00,96.77,96.93,96.72,96.84,10331.0,84.6679,84.8079,84.6241,84.7291,10331.0
2018-02-07 10:30:00,96.84,97.02,96.83,96.93,37343.0,84.7291,84.8866,84.7204,84.8079,37343.0
2018-02-07 10:35:00,96.95,96.96,96.79,96.87,20050.0,84.8254,84.8341,84.6854,84.7554,20050.0
2018-02-07 10:40:00,96.87,97.0,96.86,96.95,27587.0,84.7554,84.8691,84.7466,84.8254,27587.0
2018-02-07 10:45:00,96.97,97.34,96.97,97.33,14225.0,84.8429,85.1666,84.8429,85.1578,14225.0
2018-02-07 10:50:00,97.33,97.38,97.26,97.38,16924.0,85.1578,85.2016,85.0966,85.2016,16924.0
2018-02-07 10:55:00,97.38,97.57,97.33,97.42,76134.0,85.2016,85.3678,85.1578,85.2366,76134.0
2018-02-07 11:00:00,97.43,97.44,97.33,97.33,70226.0,85.2453,85.2541,85.1578,85.1578,70226.0
2018-02-07 11:05:00,97.3,97.59,97.29,97.56,72618.0,85.1316,85.3853,85.1228,85.3591,72618.0
2018-02-07 11:10:00,97.54,97.6,97.51,97.57,30390.0,85.3416,85.3941,85.3153,85.3678,30390.0
2018-02-07 11:15:00,97.56,97.6,97.26,97.3,25924.0,85.3591,85.3941,85.0966,85.1316,25924.0
2018-02-07 11:20:00,97.3,97.3,97.11,97.14,22667.0,85.1316,85.1316,84.9653,84.9916,22667.0
2018-02-07 11:25:00,97.15,97.25,97.11,97.19,35138.0,85.0003,85.0878,84.9653,85.0353,35138.0
2018-02-07 11:30:00,97.19,97.24,97.06,97.17,27710.0,85.0353,85.0791,84.9216,85.0178,27710.0
2018-02-07 11:35:00,97.18,97.41,97.17,97.34,14128.0,85.0266,85.2278,85.0178,85.1666,14128.0
2018-02-07 11:40:00,97.35,97.57,97.3,97.56,18324.0,85.1753,85.3678,85.1316,85.3591,18324.0
2018-02-07 11:45:00,97.54,97.68,97.53,97.57,23820.0,85.3416,85.4641,85.3328,85.3678,23820.0
2018-02-07 11:50:00,97.55,97.93,97.51,97.82,25224.0,85.3503,85.6828,85.3153,85.5866,25224.0
2018-02-07 11:55:00,97.81,97.96,97.72,97.96,22658.0,85.5778,85.709,85.4991,85.709,22658.0
2018-02-07 12:00:00,97.97,98.21,97.89,98.14,26930.0,85.7178,85.9278,85.6478,85.8665,26930.0
2018-02-07 12:05:00,98.11,98.12,97.99,98.0,8815.0,85.8403,85.849,85.7353,85.744,8815.0
2018-02-07 12:10:00,98.07,98.11,97.98,97.98,15766.0,85.8053,85.8403,85.7265,85.7265,15766.0
2018-02-07 12:15:00,98.03,98.05,97.89,97.96,7422.0,85.7703,85.7878,85.6478,85.709,7422.0
2018-02-07 12:20:00,97.94,98.02,97.85,98.0,10488.0,85.6915,85.7615,85.6128,85.744,10488.0
2018-02-07 12:25:00,97.99,98.08,97.97,98.08,26411.0,85.7353,85.814,85.7178,85.814,26411.0
2018-02-07 12:30:00,98.06,98.11,97.98,97.99,12421.0,85.7965,85.8403,85.7265,85.7353,12421.0
2018-02-07 12:35:00,98.0,98.01,97.85,97.85,15862.0,85.744,85.7528,85.6128,85.6128,15862.0
2018-02-07 12:40:00,97.84,97.95,97.84,97.94,12586.0,85.604,85.7003,85.604,85.6915,12586.0
2018-02-07 12:45:00,97.95,98.18,97.94,98.01,22377.0,85.7003,85.9015,85.6915,85.7528,22377.0
2018-02-07 12:50:00,98.02,98.12,97.93,98.03,38366.0,85.7615,85.849,85.6828,85.7703,38366.0
2018-02-07 12:55:00,98.01,98.05,97.95,97.98,7129.0,85.7528,85.7878,85.7003,85.7265,7129.0
2018-02-07 13:00:00,97.96,98.06,97.81,98.02,18351.0,85.709,85.7965,85.5778,85.7615,18351.0
2018-02-07 13:05:00,97.98,97.99,97.77,97.86,11888.0,85.7265,85.7353,85.5428,85.6215,11888.0
2018-02-07 13:10:00,97.89,97.95,97.44,97.53,11391.0,85.6478,85.7003,85.2541,85.3328,11391.0
2018-02-07 13:15:00,97.5,97.89,97.46,97.89,11515.0,85.3066,85.6478,85.2716,85.6478,11515.0
2018-02-07 13:20:00,97.85,97.87,97.56,97.66,11904.0,85.6128,85.6303,85.3591,85.4466,11904.0
2018-02-07 13:25:00,97.68,97.72,97.44,97.55,28116.0,85.4641,85.4991,85.2541,85.3503,28116.0
2018-02-07 13:30:00,97.54,97.62,97.42,97.55,14956.0,85.3416,85.4116,85.2366,85.3503,14956.0
2018-02-07 13:35:00,97.53,97.84,97.52,97.67,18532.0,85.3328,85.604,85.3241,85.4553,18532.0
2018-02-07 13:40:00,97.68,97.78,97.58,97.59,29397.0,85.4641,85.5516,85.3766,85.3853,29397.0
2018-02-07 13:45:00,97.58,97.69,97.48,97.48,11144.0,85.3766,85.4728,85.2891,85.2891,11144.0
2018-02-07 13:50:00,97.5,97.51,97.17,97.27,10520.0,85.3066,85.3153,85.0178,85.1053,10520.0
2018-02-07 13:55:00,97.26,97.43,97.18,97.43,12672.0,85.0966,85.2453,85.0266,85.2453,12672.0
2018-02-07 14:00:00,97.39,97.4,97.03,97.19,22335.0,85.2103,85.2191,84.8953,85.0353,22335.0
2018-02-07 14:05:00,97.22,97.39,97.22,97.3,22657.0,85.0616,85.2103,85.0616,85.1316,22657.0
2018-02-07 14:10:00,97.35,97.65,97.34,97.63,22299.0,85.1753,85.4378,85.1666,85.4203,22299.0
2018-02-07 14:15:00,97.66,97.69,97.22,97.37,79612.0,85.4466,85.4728,85.0616,85.1928,79612.0
2018-02-07 14:20:00,97.39,97.64,97.34,97.64,24772.0,85.2103,85.4291,85.1666,85.4291,24772.0
2018-02-07 14:25:00,97.59,97.77,97.58,97.72,22812.0,85.3853,85.5428,85.3766,85.4991,22812.0
2018-02-07 14:30:00,97.74,97.8,97.66,97.8,21968.0,85.5166,85.5691,85.4466,85.5691,21968.0
2018-02-07 14:35:00,97.79,97.84,97.56,97.6,18175.0,85.5603,85.604,85.3591,85.3941,18175.0
2018-02-07 14:40:00,97.54,97.59,97.42,97.56,16243.0,85.3416,85.3853,85.2366,85.3591,16243.0
2018-02-07 14:45:00,97.56,97.56,97.27,97.28,22561.0,85.3591,85.3591,85.1053,85.1141,22561.0
2018-02-07 14:50:00,97.27,97.56,97.21,97.56,44565.0,85.1053,85.3591,85.0528,85.3591,44565.0
2018-02-07 14:55:00,97.54,97.71,97.5,97.71,30451.0,85.3416,85.4903,85.3066,85.4903,30451.0
2018-02-07 15:00:00,97.7,97.83,97.66,97.78,22764.0,85.4816,85.5953,85.4466,85.5516,22764.0
2018-02-07 15:05:00,97.82,97.97,97.76,97.81,43312.0,85.5866,85.7178,85.5341,85.5778,43312.0
2018-02-07 15:10:00,97.81,97.89,97.73,97.89,21420.0,85.5778,85.6478,85.5078,85.6478,21420.0
2018-02-07 15:15:00,97.89,97.9,97.74,97.78,20913.0,85.6478,85.6565,85.5166,85.5516,20913.0
2018-02-07 15:20:00,97.77,97.83,97.73,97.75,24515.0,85.5428,85.5953,85.5078,85.5253,24515.0
2018-02-07 15:25:00,97.73,97.76,97.59,97.65,47176.0,85.5078,85.5341,85.3853,85.4378,47176.0
2018-02-07 15:30:00,97.63,97.65,97.5,97.62,31951.0,85.4203,85.4378,85.3066,85.4116,31951.0
2018-02-07 15:35:00,97.64,97.77,97.62,97.65,42866.0,85.4291,85.5428,85.4116,85.4378,42866.0
2018-02-07 15:40:00,97.64,97.71,97.6,97.62,40036.0,85.4291,85.4903,85.3941,85.4116,40036.0
2018-02-07 15:45:00,97.6,97.73,97.48,97.68,166713.0,85.3941,85.5078,85.2891,85.4641,166713.0
2018-02-07 15:50:00,97.66,97.69,97.13,97.27,73694.0,85.4466,85.4728,84.9828,85.1053,73694.0
2018-02-07 15:55:00,97.27,97.31,96.76,96.77,220477.0,85.1053,85.1403,84.6591,84.6679,220477.0
2018-02-08 09:30:00,96.82,97.99,96.82,97.28,45314.0,84.7116,85.7353,84.7116,85.1141,45314.0
2018-02-08 09:35:00,97.26,97.46,97.11,97.25,11203.0,85.0966,85.2716,84.9653,85.0878,11203.0
2018-02-08 09:40:00,97.37,97.5,97.24,97.45,27872.0,85.1928,85.3066,85.0791,85.2628,27872.0
2018-02-08 09:45:00,97.43,97.47,97.02,97.08,57003.0,85.2453,85.2803,84.8866,84.9391,57003.0
2018-02-08 09:50:00,97.1,97.34,97.04,97.19,19576.0,84.9566,85.1666,84.9041,85.0353,19576.0
2018-02-08 09:55:00,97.2,97.35,97.17,97.28,18475.0,85.0441,85.1753,85.0178,85.1141,18475.0
2018-02-08 10:00:00,97.33,97.4,97.02,97.02,36590.0,85.1578,85.2191,84.8866,84.8866,36590.0
2018-02-08 10:05:00,97.0,97.09,96.91,97.09,16121.0,84.8691,84.9478,84.7904,84.9478,16121.0
2018-02-08 10:10:00,97.07,97.11,96.61,96.67,14705.0,84.9303,84.9653,84.5279,84.5804,14705.0
2018-02-08 10:15:00,96.69,96.76,96.36,96.38,21145.0,84.5979,84.6591,84.3091,84.3266,21145.0
2018-02-08 10:20:00,96.49,96.5,96.17,96.49,16782.0,84.4229,84.4316,84.1429,84.4229,16782.0
2018-02-08 10:25:00,96.46,96.99,96.4,96.69,85894.0,84.3966,84.8604,84.3441,84.5979,85894.0
2018-02-08 10:30:00,96.66,96.67,96.4,96.46,13975.0,84.5716,84.5804,84.3441,84.3966,13975.0
2018-02-08 10:35:00,96.52,96.65,96.46,96.57,12340.0,84.4491,84.5629,84.3966,84.4929,12340.0
2018-02-08 10:40:00,96.58,96.77,96.57,96.63,23561.0,84.5016,84.6679,84.4929,84.5454,23561.0
2018-02-08 10:45:00,96.62,96.7,96.52,96.56,24138.0,84.5366,84.6066,84.4491,84.4841,24138.0
2018-02-08 10:50:00,96.55,96.56,96.4,96.4,24064.0,84.4754,84.4841,84.3441,84.3441,24064.0
2018-02-08 10:55:00,96.32,96.47,96.25,96.38,16870.0,84.2741,84.4054,84.2129,84.3266,16870.0
2018-02-08 11:00:00,96.37,96.49,96.34,96.44,15745.0,84.3179,84.4229,84.2916,84.3791,15745.0
2018-02-08 11:05:00,96.46,96.48,96.4,96.42,14548.0,84.3966,84.4141,84.3441,84.3616,14548.0
2018-02-08 11:10:00,96.4,96.53,96.31,96.36,21479.0,84.3441,84.4579,84.2654,84.3091,21479.0
2018-02-08 11:15:00,96.41,96.46,96.24,96.32,33756.0,84.3529,84.3966,84.2041,84.2741,33756.0
2018-02-08 11:20:00,96.34,96.34,96.12,96.17,37675.0,84.2916,84.2916,84.0992,84.1429,37675.0
2018-02-08 11:25:00,96.14,96.26,96.02,96.21,15329.0,84.1167,84.2216,84.0117,84.1779,15329.0
2018-02-08 11:30:00,96.22,96.48,96.22,96.48,17364.0,84.1866,84.4141,84.1866,84.4141,17364.0
2018-02-08 11:35:00,96.47,96.8,96.46,96.72,11746.0,84.4054,84.6941,84.3966,84.6241,11746.0
2018-02-08 11:40:00,96.7,96.71,96.42,96.57,14516.0,84.6066,84.6154,84.3616,84.4929,14516.0
2018-02-08 11:45:00,96.55,96.68,96.51,96.67,15124.0,84.4754,84.5891,84.4404,84.5804,15124.0
2018-02-08 11:50:00,96.64,96.92,96.64,96.84,34464.0,84.5541,84.7991,84.5541,84.7291,34464.0
2018-02-08 11:55:00,96.81,96.9,96.56,96.56,25536.0,84.7029,84.7816,84.4841,84.4841,25536.0
2018-02-08 12:00:00,96.53,96.68,96.48,96.6,24387.0,84.4579,84.5891,84.4141,84.5191,24387.0
2018-02-08 12:05:00,96.63,96.8,96.56,96.75,36490.0,84.5454,84.6941,84.4841,84.6504,36490.0
2018-02-08 12:10:00,96.72,96.73,96.59,96.66,15787.0,84.6241,84.6329,84.5104,84.5716,15787.0
2018-02-08 12:15:00,96.65,96.67,96.44,96.44,18164.0,84.5629,84.5804,84.3791,84.3791,18164.0
2018-02-08 12:20:00,96.44,96.47,96.27,96.27,38227.0,84.3791,84.4054,84.2304,84.2304,38227.0
2018-02-08 12:25:00,96.27,96.33,95.88,95.95,86704.0,84.2304,84.2829,83.8892,83.9504,86704.0
2018-02-08 12:30:00,95.99,96.03,95.73,95.88,34586.0,83.9854,84.0204,83.7579,83.8892,34586.0
2018-02-08 12:35:00,95.86,96.04,95.75,95.9,33617.0,83.8717,84.0292,83.7754,83.9067,33617.0
2018-02-08 12:40:00,95.9,96.26,95.9,96.05,59854.0,83.9067,84.2216,83.9067,84.0379,59854.0
2018-02-08 12:45:00,96.08,96.09,95.79,95.88,25276.0,84.0642,84.0729,83.8104,83.8892,25276.0
2018-02-08 12:50:00,95.78,95.78,95.4,95.4,11685.0,83.8017,83.8017,83.4692,83.4692,11685.0
2018-02-08 12:55:00,95.42,95.46,95.15,95.42,23517.0,83.4867,83.5217,83.2505,83.4867,23517.0
2018-02-08 13:00:00,95.39,95.52,95.22,95.37,14626.0,83.4604,83.5742,83.3117,83.4429,14626.0
2018-02-08 13:05:00,95.31,95.5,95.18,95.48,11071.0,83.3905,83.5567,83.2767,83.5392,11071.0
2018-02-08 13:10:00,95.46,95.59,95.3,95.39,9877.0,83.5217,83.6354,83.3817,83.4604,9877.0
2018-02-08 13:15:00,95.42,95.73,95.42,95.52,9906.0,83.4867,83.7579,83.4867,83.5742,9906.0
2018-02-08 13:20:00,95.51,95.66,95.42,95.53,15269.0,83.5654,83.6967,83.4867,83.5829,15269.0
2018-02-08 13:25:00,95.49,95.49,95.17,95.22,14351.0,83.5479,83.5479,83.268,83.3117,14351.0
2018-02-08 13:30:00,95.16,95.31,95.1,95.21,8061.0,83.2592,83.3905,83.2067,83.303,8061.0
2018-02-08 13:35:00,95.29,95.48,95.29,95.48,7632.0,83.373,83.5392,83.373,83.5392,7632.0
2018-02-08 13:40:00,95.5,95.6,95.37,95.54,9258.0,83.5567,83.6442,83.4429,83.5917,9258.0
2018-02-08 13:45:00,95.57,95.7,95.5,95.53,14506.0,83.6179,83.7317,83.5567,83.5829,14506.0
2018-02-08 13:50:00,95.53,95.72,95.44,95.66,12348.0,83.5829,83.7492,83.5042,83.6967,12348.0
2018-02-08 13:55:00,95.64,95.64,95.4,95.52,13626.0,83.6792,83.6792,83.4692,83.5742,13626.0
2018-02-08 14:00:00,95.49,95.5,95.1,95.17,14153.0,83.5479,83.5567,83.2067,83.268,14153.0
2018-02-08 14:05:00,95.18,95.33,95.11,95.3,12443.0,83.2767,83.408,83.2155,83.3817,12443.0
2018-02-08 14:10:00,95.35,95.55,95.3,95.5,12071.0,83.4255,83.6004,83.3817,83.5567,12071.0
2018-02-08 14:15:00,95.47,95.72,95.41,95.59,14420.0,83.5304,83.7492,83.4779,83.6354,14420.0
2018-02-08 14:20:00,95.6,95.72,95.54,95.54,13565.0,83.6442,83.7492,83.5917,83.5917,13565.0
2018-02-08 14:25:00,95.52,95.56,95.32,95.35,11084.0,83.5742,83.6092,83.3992,83.4255,11084.0
2018-02-08 14:30:00,95.35,95.35,95.16,95.18,11180.0,83.4255,83.4255,83.2592,83.2767,11180.0
2018-02-08 14:35:00,95.19,95.28,95.03,95.28,19731.0,83.2855,83.3642,83.1455,83.3642,19731.0
2018-02-08 14:40:00,95.31,95.31,95.12,95.13,25021.0,83.3905,83.3905,83.2242,83.233,25021.0
2018-02-08 14:45:00,95.11,95.31,95.09,95.2,19046.0,83.2155,83.3905,83.198,83.2942,19046.0
2018-02-08 14:50:00,95.2,95.2,94.83,94.84,16099.0,83.2942,83.2942,82.9705,82.9792,16099.0
2018-02-08 14:55:00,94.85,95.02,94.72,94.97,25110.0,82.988,83.1367,82.8742,83.093,25110.0
2018-02-08 15:00:00,94.97,95.26,94.9,95.19,13305.0,83.093,83.3467,83.0317,83.2855,13305.0
2018-02-08 15:05:00,95.2,95.24,94.82,94.82,19708.0,83.2942,83.3292,82.9617,82.9617,19708.0
2018-02-08 15:10:00,94.86,94.86,94.56,94.68,29385.0,82.9967,82.9967,82.7342,82.8392,29385.0
2018-02-08 15:15:00,94.65,94.76,94.59,94.64,30851.0,82.813,82.9092,82.7605,82.8042,30851.0
2018-02-08 15:20:00,94.63,94.87,94.57,94.74,33463.0,82.7955,83.0055,82.743,82.8917,33463.0
2018-02-08 15:25:00,94.74,94.94,94.71,94.71,37035.0,82.8917,83.0667,82.8655,82.8655,37035.0
2018-02-08 15:30:00,94.71,94.9,94.54,94.54,41350.0,82.8655,83.0317,82.7167,82.7167,41350.0
2018-02-08 15:35:00,94.53,94.57,94.14,94.17,58402.0,82.708,82.743,82.3668,82.393,58402.0
2018-02-08 15:40:00,94.16,94.26,93.87,94.21,93381.0,82.3843,82.4718,82.1305,82.428,93381.0
2018-02-08 15:45:00,94.21,94.21,93.65,93.74,102433.0,82.428,82.428,81.9381,82.0168,102433.0
2018-02-08 15:50:00,93.72,93.72,93.38,93.55,113439.0,81.9993,81.9993,81.7018,81.8506,113439.0
2018-02-08 15:55:00,93.54,93.62,92.69,92.74,266182.0,81.8418,81.9118,81.0981,81.1419,266182.0
2018-02-09 09:30:00,93.39,93.44,92.12,93.44,37023.0,81.7106,81.7543,80.5994,81.7543,37023.0
2018-02-09 09:35:00,93.23,93.44,93.02,93.31,18248.0,81.5706,81.7543,81.3868,81.6406,18248.0
2018-02-09 09:40:00,93.34,93.72,92.77,93.72,56308.0,81.6668,81.9993,81.1681,81.9993,56308.0
2018-02-09 09:45:00,93.68,94.1,93.57,93.71,31904.0,81.9643,82.3318,81.8681,81.9906,31904.0
2018-02-09 09:50:00,93.73,94.08,93.49,94.08,37774.0,82.008,82.3143,81.7981,82.3143,37774.0
2018-02-09 09:55:00,94.06,94.2,93.68,93.68,20452.0,82.2968,82.4193,81.9643,81.9643,20452.0
2018-02-09 10:00:00,93.62,93.88,93.46,93.5,39883.0,81.9118,82.1393,81.7718,81.8068,39883.0
2018-02-09 10:05:00,93.49,93.66,93.24,93.43,37518.0,81.7981,81.9468,81.5793,81.7456,37518.0
2018-02-09 10:10:00,93.43,93.84,93.43,93.7,26066.0,81.7456,82.1043,81.7456,81.9818,26066.0
2018-02-09 10:15:00,93.68,93.81,93.51,93.81,20453.0,81.9643,82.078,81.8156,82.078,20453.0
2018-02-09 10:20:00,93.81,94.02,93.72,93.91,22722.0,82.078,82.2618,81.9993,82.1655,22722.0
2018-02-09 10:25:00,93.88,94.1,93.77,93.85,18909.0,82.1393,82.3318,82.043,82.113,18909.0
2018-02-09 10:30:00,93.79,94.0,93.78,93.85,14844.0,82.0605,82.2443,82.0518,82.113,14844.0
2018-02-09 10:35:00,93.87,94.18,93.8,93.8,18908.0,82.1305,82.4018,82.0693,82.0693,18908.0
2018-02-09 10:40:00,93.73,93.73,93.4,93.55,18271.0,82.008,82.008,81.7193,81.8506,18271.0
2018-02-09 10:45:00,93.55,93.57,93.09,93.29,30946.0,81.8506,81.8681,81.4481,81.6231,30946.0
2018-02-09 10:50:00,93.28,93.97,93.18,93.82,24311.0,81.6143,82.218,81.5268,82.0868,24311.0
2018-02-09 10:55:00,93.96,94.09,93.8,93.96,20410.0,82.2093,82.323,82.0693,82.2093,20410.0
2018-02-09 11:00:00,93.93,94.24,93.9,94.19,16815.0,82.183,82.4543,82.1568,82.4105,16815.0
2018-02-09 11:05:00,94.25,94.26,94.02,94.17,13352.0,82.463,82.4718,82.2618,82.393,13352.0
2018-02-09 11:10:00,94.16,94.26,94.09,94.15,13620.0,82.3843,82.4718,82.323,82.3755,13620.0
2018-02-09 11:15:00,94.17,94.2,93.75,94.09,18677.0,82.393,82.4193,82.0255,82.323,18677.0
2018-02-09 11:20:00,94.08,94.08,93.76,93.79,22737.0,82.3143,82.3143,82.0343,82.0605,22737.0
2018-02-09 11:25:00,93.81,93.87,93.71,93.71,17081.0,82.078,82.1305,81.9906,81.9906,17081.0
2018-02-09 11:30:00,93.7,93.79,93.63,93.72,19206.0,81.9818,82.0605,81.9206,81.9993,19206.0
2018-02-09 11:35:00,93.75,93.92,93.71,93.78,19377.0,82.0255,82.1743,81.9906,82.0518,19377.0
2018-02-09 11:40:00,93.77,93.77,93.64,93.7,13250.0,82.043,82.043,81.9293,81.9818,13250.0
2018-02-09 11:45:00,93.7,93.77,93.61,93.61,27153.0,81.9818,82.043,81.9031,81.9031,27153.0
2018-02-09 11:50:00,93.63,93.74,93.55,93.65,16609.0,81.9206,82.0168,81.8506,81.9381,16609.0
2018-02-09 11:55:00,93.67,93.74,93.24,93.24,35521.0,81.9556,82.0168,81.5793,81.5793,35521.0
2018-02-09 12:00:00,93.24,93.36,93.1,93.15,13841.0,81.5793,81.6843,81.4568,81.5006,13841.0
2018-02-09 12:05:00,93.18,93.24,92.68,92.69,43298.0,81.5268,81.5793,81.0894,81.0981,43298.0
2018-02-09 12:10:00,92.72,93.04,92.68,92.77,21981.0,81.1244,81.4043,81.0894,81.1681,21981.0
2018-02-09 12:15:00,92.8,92.92,92.76,92.81,22109.0,81.1944,81.2993,81.1594,81.2031,22109.0
2018-02-09 12:20:00,92.81,93.24,92.81,93.05,9887.0,81.2031,81.5793,81.2031,81.4131,9887.0
2018-02-09 12:25:00,93.02,93.02,92.67,92.67,11778.0,81.3868,81.3868,81.0806,81.0806,11778.0
2018-02-09 12:30:00,92.75,92.87,92.69,92.73,21044.0,81.1506,81.2556,81.0981,81.1331,21044.0
2018-02-09 12:35:00,92.77,92.79,92.5,92.67,22142.0,81.1681,81.1856,80.9319,81.0806,22142.0
2018-02-09 12:40:00,92.65,92.67,92.42,92.42,18273.0,81.0631,81.0806,80.8619,80.8619,18273.0
2018-02-09 12:45:00,92.36,92.64,92.36,92.57,11459.0,80.8094,81.0544,80.8094,80.9931,11459.0
2018-02-09 12:50:00,92.55,92.74,92.51,92.74,10872.0,80.9756,81.1419,80.9406,81.1419,10872.0
2018-02-09 12:55:00,92.82,93.22,92.77,93.22,10580.0,81.2119,81.5618,81.1681,81.5618,10580.0
2018-02-09 13:00:00,93.2,93.2,92.8,92.83,13201.0,81.5443,81.5443,81.1944,81.2206,13201.0
2018-02-09 13:05:00,92.81,92.92,92.77,92.77,12400.0,81.2031,81.2993,81.1681,81.1681,12400.0
2018-02-09 13:10:00,92.74,92.81,92.43,92.59,16572.0,81.1419,81.2031,80.8706,81.0106,16572.0
2018-02-09 13:15:00,92.59,92.86,92.53,92.86,27094.0,81.0106,81.2469,80.9581,81.2469,27094.0
2018-02-09 13:20:00,92.91,92.91,92.45,92.53,17283.0,81.2906,81.2906,80.8881,80.9581,17283.0
2018-02-09 13:25:00,92.46,92.66,92.37,92.56,15877.0,80.8969,81.0719,80.8181,80.9844,15877.0
2018-02-09 13:30:00,92.57,92.67,92.49,92.51,17235.0,80.9931,81.0806,80.9231,80.9406,17235.0
2018-02-09 13:35:00,92.52,92.56,92.27,92.34,19011.0,80.9494,80.9844,80.7306,80.7919,19011.0
2018-02-09 13:40:00,92.34,92.69,92.34,92.65,12726.0,80.7919,81.0981,80.7919,81.0631,12726.0
2018-02-09 13:45:00,92.65,92.94,92.63,92.94,9740.0,81.0631,81.3168,81.0456,81.3168,9740.0
2018-02-09 13:50:00,92.94,93.13,92.86,93.06,11468.0,81.3168,81.4831,81.2469,81.4218,11468.0
2018-02-09 13:55:00,93.12,93.38,92.86,92.87,12566.0,81.4743,81.7018,81.2469,81.2556,12566.0
2018-02-09 14:00:00,92.9,93.79,92.86,93.67,30506.0,81.2818,82.0605,81.2469,81.9556,30506.0
2018-02-09 14:05:00,93.53,93.65,93.42,93.54,16534.0,81.8331,81.9381,81.7368,81.8418,16534.0
2018-02-09 14:10:00,93.59,93.96,93.54,93.87,22226.0,81.8856,82.2093,81.8418,82.1305,22226.0
2018-02-09 14:15:00,93.87,94.15,93.69,94.05,13025.0,82.1305,82.3755,81.9731,82.288,13025.0
2018-02-09 14:20:00,94.07,94.29,94.0,94.27,12025.0,82.3055,82.498,82.2443,82.4805,12025.0
2018-02-09 14:25:00,94.33,94.51,93.86,93.94,23832.0,82.533,82.6905,82.1218,82.1918,23832.0
2018-02-09 14:30:00,93.91,93.98,93.72,93.72,15930.0,82.1655,82.2268,81.9993,81.9993,15930.0
2018-02-09 14:35:00,93.73,93.92,93.49,93.84,13991.0,82.008,82.1743,81.7981,82.1043,13991.0
2018-02-09 14:40:00,93.86,93.91,93.62,93.78,17838.0,82.1218,82.1655,81.9118,82.0518,17838.0
2018-02-09 14:45:00,93.75,93.93,93.64,93.81,10987.0,82.0255,82.183,81.9293,82.078,10987.0
2018-02-09 14:50:00,93.8,94.14,93.8,93.99,10720.0,82.0693,82.3668,82.0693,82.2355,10720.0
2018-02-09 14:55:00,93.96,93.96,93.79,93.88,12886.0,82.2093,82.2093,82.0605,82.1393,12886.0
2018-02-09 15:00:00,93.82,93.84,93.55,93.69,16702.0,82.0868,82.1043,81.8506,81.9731,16702.0
2018-02-09 15:05:00,93.68,93.75,93.25,93.41,17024.0,81.9643,82.0255,81.5881,81.7281,17024.0
2018-02-09 15:10:00,93.42,93.81,93.34,93.81,14207.0,81.7368,82.078,81.6668,82.078,14207.0
2018-02-09 15:15:00,93.79,93.99,93.72,93.97,16462.0,82.0605,82.2355,81.9993,82.218,16462.0
2018-02-09 15:20:00,93.99,94.13,93.89,93.89,12762.0,82.2355,82.358,82.148,82.148,12762.0
2018-02-09 15:25:00,93.91,94.2,93.77,94.05,19958.0,82.1655,82.4193,82.043,82.288,19958.0
2018-02-09 15:30:00,94.05,94.38,94.03,94.36,22608.0,82.288,82.5768,82.2705,82.5593,22608.0
2018-02-09 15:35:00,94.38,94.53,94.16,94.35,31685.0,82.5768,82.708,82.3843,82.5505,31685.0
2018-02-09 15:40:00,94.44,94.77,94.36,94.73,22608.0,82.6293,82.918,82.5593,82.883,22608.0
2018-02-09 15:45:00,94.78,95.47,94.75,95.42,54668.0,82.9267,83.5304,82.9005,83.4867,54668.0
2018-02-09 15:50:00,95.35,95.72,95.32,95.39,57504.0,83.4255,83.7492,83.3992,83.4604,57504.0
2018-02-09 15:55:00,95.4,95.41,94.83,95.03,87984.0,83.4692,83.4779,82.9705,83.1455,87984.0
2018-02-12 09:30:00,95.77,96.22,95.33,96.17,22026.0,83.7929,84.1866,83.408,84.1429,22026.0
2018-02-12 09:35:00,96.11,96.38,96.0,96.17,15208.0,84.0904,84.3266,83.9942,84.1429,15208.0
2018-02-12 09:40:00,96.14,96.25,95.99,96.02,17598.0,84.1167,84.2129,83.9854,84.0117,17598.0
2018-02-12 09:45:00,96.05,96.09,95.75,95.78,15676.0,84.0379,84.0729,83.7754,83.8017,15676.0
2018-02-12 09:50:00,95.75,95.75,95.37,95.44,15877.0,83.7754,83.7754,83.4429,83.5042,15877.0
2018-02-12 09:55:00,95.43,95.57,95.31,95.33,11025.0,83.4954,83.6179,83.3905,83.408,11025.0
2018-02-12 10:00:00,95.33,95.89,95.32,95.74,14800.0,83.408,83.8979,83.3992,83.7667,14800.0
2018-02-12 10:05:00,95.76,95.85,95.55,95.57,21512.0,83.7842,83.8629,83.6004,83.6179,21512.0
2018-02-12 10:10:00,95.56,95.62,95.37,95.53,17355.0,83.6092,83.6617,83.4429,83.5829,17355.0
2018-02-12 10:15:00,95.53,95.54,95.28,95.38,14545.0,83.5829,83.5917,83.3642,83.4517,14545.0
2018-02-12 10:20:00,95.42,95.45,95.18,95.24,11817.0,83.4867,83.5129,83.2767,83.3292,11817.0
2018-02-12 10:25:00,95.22,95.27,95.01,95.22,14609.0,83.3117,83.3555,83.128,83.3117,14609.0
2018-02-12 10:30:00,95.23,95.38,95.11,95.36,23670.0,83.3205,83.4517,83.2155,83.4342,23670.0
2018-02-12 10:35:00,95.35,95.69,95.34,95.56,13953.0,83.4255,83.7229,83.4167,83.6092,13953.0
2018-02-12 10:40:00,95.54,95.64,95.36,95.5,19072.0,83.5917,83.6792,83.4342,83.5567,19072.0
2018-02-12 10:45:00,95.5,95.8,95.39,95.8,20790.0,83.5567,83.8192,83.4604,83.8192,20790.0
2018-02-12 10:50:00,95.83,95.83,95.38,95.42,13412.0,83.8454,83.8454,83.4517,83.4867,13412.0
2018-02-12 10:55:00,95.49,95.68,95.49,95.67,15000.0,83.5479,83.7142,83.5479,83.7054,15000.0
2018-02-12 11:00:00,95.64,95.73,95.43,95.59,19840.0,83.6792,83.7579,83.4954,83.6354,19840.0
2018-02-12 11:05:00,95.62,95.82,95.62,95.81,16760.0,83.6617,83.8367,83.6617,83.8279,16760.0
2018-02-12 11:10:00,95.79,96.0,95.72,96.0,21730.0,83.8104,83.9942,83.7492,83.9942,21730.0
2018-02-12 11:15:00,96.0,96.04,95.88,96.02,17516.0,83.9942,84.0292,83.8892,84.0117,17516.0
2018-02-12 11:20:00,96.02,96.15,95.94,96.15,16597.0,84.0117,84.1254,83.9417,84.1254,16597.0
2018-02-12 11:25:00,96.14,96.23,96.12,96.19,17418.0,84.1167,84.1954,84.0992,84.1604,17418.0
2018-02-12 11:30:00,96.18,96.19,95.95,96.1,14360.0,84.1516,84.1604,83.9504,84.0817,14360.0
2018-02-12 11:35:00,96.09,96.17,96.02,96.17,8978.0,84.0729,84.1429,84.0117,84.1429,8978.0
2018-02-12 11:40:00,96.19,96.33,96.18,96.3,26592.0,84.1604,84.2829,84.1516,84.2566,26592.0
2018-02-12 11:45:00,96.27,96.28,96.17,96.22,6806.0,84.2304,84.2391,84.1429,84.1866,6806.0
2018-02-12 11:50:00,96.21,96.21,95.97,96.1,9291.0,84.1779,84.1779,83.9679,84.0817,9291.0
2018-02-12 11:55:00,96.12,96.25,96.1,96.24,7668.0,84.0992,84.2129,84.0817,84.2041,7668.0
2018-02-12 12:00:00,96.22,96.22,96.07,96.1,6505.0,84.1866,84.1866,84.0554,84.0817,6505.0
2018-02-12 12:05:00,96.09,96.19,96.02,96.18,5335.0,84.0729,84.1604,84.0117,84.1516,5335.0
2018-02-12 12:10:00,96.16,96.27,96.12,96.25,6500.0,84.1342,84.2304,84.0992,84.2129,6500.0
2018-02-12 12:15:00,96.25,96.38,96.23,96.33,10281.0,84.2129,84.3266,84.1954,84.2829,10281.0
2018-02-12 12:20:00,96.29,96.3,96.18,96.24,7175.0,84.2479,84.2566,84.1516,84.2041,7175.0
2018-02-12 12:25:00,96.24,96.24,96.15,96.22,7428.0,84.2041,84.2041,84.1254,84.1866,7428.0
2018-02-12 12:30:00,96.2,96.2,96.06,96.09,7120.0,84.1691,84.1691,84.0467,84.0729,7120.0
2018-02-12 12:35:00,96.12,96.12,95.95,96.07,5030.0,84.0992,84.0992,83.9504,84.0554,5030.0
2018-02-12 12:40:00,96.04,96.05,95.81,95.81,6100.0,84.0292,84.0379,83.8279,83.8279,6100.0
2018-02-12 12:45:00,95.85,95.91,95.8,95.8,4800.0,83.8629,83.9154,83.8192,83.8192,4800.0
2018-02-12 12:50:00,95.78,95.87,95.74,95.85,8303.0,83.8017,83.8804,83.7667,83.8629,8303.0
2018-02-12 12:55:00,95.81,95.9,95.77,95.77,2817.0,83.8279,83.9067,83.7929,83.7929,2817.0
2018-02-12 13:00:00,95.82,95.88,95.8,95.84,6021.0,83.8367,83.8892,83.8192,83.8542,6021.0
2018-02-12 13:05:00,95.84,95.84,95.61,95.61,3756.0,83.8542,83.8542,83.6529,83.6529,3756.0
2018-02-12 13:10:00,95.65,95.72,95.61,95.71,6450.0,83.6879,83.7492,83.6529,83.7404,6450.0
2018-02-12 13:15:00,95.71,95.73,95.6,95.6,4420.0,83.7404,83.7579,83.6442,83.6442,4420.0
2018-02-12 13:20:00,95.63,95.64,95.54,95.59,5136.0,83.6704,83.6792,83.5917,83.6354,5136.0
2018-02-12 13:25:00,95.59,95.61,95.56,95.59,6882.0,83.6354,83.6529,83.6092,83.6354,6882.0
2018-02-12 13:30:00,95.61,95.61,95.53,95.54,2868.0,83.6529,83.6529,83.5829,83.5917,2868.0
2018-02-12 13:35:00,95.57,95.69,95.55,95.61,8656.0,83.6179,83.7229,83.6004,83.6529,8656.0
2018-02-12 13:40:00,95.63,95.63,95.53,95.57,2313.0,83.6704,83.6704,83.5829,83.6179,2313.0
2018-02-12 13:45:00,95.57,95.58,95.54,95.58,4275.0,83.6179,83.6267,83.5917,83.6267,4275.0
2018-02-12 13:50:00,95.61,95.86,95.6,95.86,8842.0,83.6529,83.8717,83.6442,83.8717,8842.0
2018-02-12 13:55:00,95.89,96.05,95.85,95.98,4804.0,83.8979,84.0379,83.8629,83.9767,4804.0
2018-02-12 14:00:00,96.01,96.01,95.78,95.78,4445.0,84.0029,84.0029,83.8017,83.8017,4445.0
2018-02-12 14:05:00,95.78,95.8,95.66,95.73,14930.0,83.8017,83.8192,83.6967,83.7579,14930.0
2018-02-12 14:10:00,95.73,95.73,95.62,95.64,3301.0,83.7579,83.7579,83.6617,83.6792,3301.0
2018-02-12 14:15:00,95.64,95.65,95.44,95.45,13420.0,83.6792,83.6879,83.5042,83.5129,13420.0
2018-02-12 14:20:00,95.45,95.74,95.45,95.64,17186.0,83.5129,83.7667,83.5129,83.6792,17186.0
2018-02-12 14:25:00,95.66,95.73,95.59,95.72,10934.0,83.6967,83.7579,83.6354,83.7492,10934.0
2018-02-12 14:30:00,95.71,95.8,95.7,95.71,12712.0,83.7404,83.8192,83.7317,83.7404,12712.0
2018-02-12 14:35:00,95.73,95.86,95.68,95.85,13960.0,83.7579,83.8717,83.7142,83.8629,13960.0
2018-02-12 14:40:00,95.82,95.87,95.69,95.69,8785.0,83.8367,83.8804,83.7229,83.7229,8785.0
2018-02-12 14:45:00,95.66,95.68,95.49,95.52,10157.0,83.6967,83.7142,83.5479,83.5742,10157.0
2018-02-12 14:50:00,95.55,95.56,95.42,95.54,17896.0,83.6004,83.6092,83.4867,83.5917,17896.0
2018-02-12 14:55:00,95.58,95.6,95.51,95.56,11848.0,83.6267,83.6442,83.5654,83.6092,11848.0
2018-02-12 15:00:00,95.55,95.58,95.5,95.55,16621.0,83.6004,83.6267,83.5567,83.6004,16621.0
2018-02-12 15:05:00,95.57,95.61,95.55,95.58,13000.0,83.6179,83.6529,83.6004,83.6267,13000.0
2018-02-12 15:10:00,95.58,95.72,95.52,95.71,17451.0,83.6267,83.7492,83.5742,83.7404,17451.0
2018-02-12 15:15:00,95.7,95.7,95.56,95.58,11368.0,83.7317,83.7317,83.6092,83.6267,11368.0
2018-02-12 15:20:00,95.59,95.69,95.59,95.65,15718.0,83.6354,83.7229,83.6354,83.6879,15718.0
2018-02-12 15:25:00,95.66,95.66,95.53,95.54,17036.0,83.6967,83.6967,83.5829,83.5917,17036.0
2018-02-12 15:30:00,95.52,95.59,95.39,95.47,30790.0,83.5742,83.6354,83.4604,83.5304,30790.0
2018-02-12 15:35:00,95.46,95.5,95.27,95.39,28353.0,83.5217,83.5567,83.3555,83.4604,28353.0
2018-02-12 15:40:00,95.41,95.57,95.4,95.56,24274.0,83.4779,83.6179,83.4692,83.6092,24274.0
2018-02-12 15:45:00,95.54,95.55,94.9,95.04,43777.0,83.5917,83.6004,83.0317,83.1542,43777.0
2018-02-12 15:50:00,95.04,95.39,95.04,95.28,41331.0,83.1542,83.4604,83.1542,83.3642,41331.0
2018-02-12 15:55:00,95.27,95.3,95.05,95.17,97328.0,83.3555,83.3817,83.163,83.268,97328.0
2018-02-13 09:30:00,95.08,95.08,94.75,94.75,25249.0,83.1892,83.1892,82.9005,82.9005,25249.0
2018-02-13 09:35:00,94.72,94.98,94.52,94.7,11271.0,82.8742,83.1017,82.6993,82.8567,11271.0
2018-02-13 09:40:00,94.76,94.9,94.42,94.53,14321.0,82.9092,83.0317,82.6118,82.708,14321.0
2018-02-13 09:45:00,94.61,94.82,94.55,94.79,12026.0,82.778,82.9617,82.7255,82.9355,12026.0
2018-02-13 09:50:00,94.79,95.03,94.79,95.01,10452.0,82.9355,83.1455,82.9355,83.128,10452.0
2018-02-13 09:55:00,95.01,95.02,94.83,94.92,5780.0,83.128,83.1367,82.9705,83.0492,5780.0
2018-02-13 10:00:00,94.88,95.24,94.87,95.19,12746.0,83.0142,83.3292,83.0055,83.2855,12746.0
2018-02-13 10:05:00,95.16,95.2,95.06,95.07,8000.0,83.2592,83.2942,83.1717,83.1805,8000.0
2018-02-13 10:10:00,95.09,95.31,95.03,95.21,6562.0,83.198,83.3905,83.1455,83.303,6562.0
2018-02-13 10:15:00,95.21,95.31,95.16,95.31,5500.0,83.303,83.3905,83.2592,83.3905,5500.0
2018-02-13 10:20:00,95.3,95.46,95.3,95.41,9420.0,83.3817,83.5217,83.3817,83.4779,9420.0
2018-02-13 10:25:00,95.41,95.43,95.24,95.25,13743.0,83.4779,83.4954,83.3292,83.338,13743.0
2018-02-13 10:30:00,95.19,95.22,95.09,95.22,7307.0,83.2855,83.3117,83.198,83.3117,7307.0
2018-02-13 10:35:00,95.2,95.47,95.2,95.47,9485.0,83.2942,83.5304,83.2942,83.5304,9485.0
2018-02-13 10:40:00,95.45,95.55,95.44,95.49,11980.0,83.5129,83.6004,83.5042,83.5479,11980.0
2018-02-13 10:45:00,95.49,95.71,95.48,95.7,14180.0,83.5479,83.7404,83.5392,83.7317,14180.0
2018-02-13 10:50:00,95.71,95.72,95.51,95.52,6415.0,83.7404,83.7492,83.5654,83.5742,6415.0
2018-02-13 10:55:00,95.54,95.64,95.52,95.57,8000.0,83.5917,83.6792,83.5742,83.6179,8000.0
2018-02-13 11:00:00,95.53,95.58,95.45,95.46,5649.0,83.5829,83.6267,83.5129,83.5217,5649.0
2018-02-13 11:05:00,95.45,95.46,95.34,95.36,21588.0,83.5129,83.5217,83.4167,83.4342,21588.0
2018-02-13 11:10:00,95.37,95.4,95.21,95.34,8609.0,83.4429,83.4692,83.303,83.4167,8609.0
2018-02-13 11:15:00,95.33,95.4,95.32,95.34,4500.0,83.408,83.4692,83.3992,83.4167,4500.0
2018-02-13 11:20:00,95.34,95.46,95.31,95.43,8243.0,83.4167,83.5217,83.3905,83.4954,8243.0
2018-02-13 11:25:00,95.4,95.42,95.28,95.33,8175.0,83.4692,83.4867,83.3642,83.408,8175.0
2018-02-13 11:30:00,95.34,95.43,95.21,95.25,12769.0,83.4167,83.4954,83.303,83.338,12769.0
2018-02-13 11:35:00,95.25,95.32,95.2,95.32,12682.0,83.338,83.3992,83.2942,83.3992,12682.0
2018-02-13 11:40:00,95.29,95.36,95.22,95.35,8836.0,83.373,83.4342,83.3117,83.4255,8836.0
2018-02-13 11:45:00,95.33,95.49,95.33,95.38,3900.0,83.408,83.5479,83.408,83.4517,3900.0
2018-02-13 11:50:00,95.39,95.57,95.38,95.57,9980.0,83.4604,83.6179,83.4517,83.6179,9980.0
2018-02-13 11:55:00,95.56,95.65,95.54,95.6,7200.0,83.6092,83.6879,83.5917,83.6442,7200.0
2018-02-13 12:00:00,95.59,95.63,95.49,95.54,5520.0,83.6354,83.6704,83.5479,83.5917,5520.0
2018-02-13 12:05:00,95.54,95.54,95.42,95.44,6313.0,83.5917,83.5917,83.4867,83.5042,6313.0
2018-02-13 12:10:00,95.42,95.55,95.42,95.55,5637.0,83.4867,83.6004,83.4867,83.6004,5637.0
2018-02-13 12:15:00,95.55,95.58,95.51,95.52,3000.0,83.6004,83.6267,83.5654,83.5742,3000.0
2018-02-13 12:20:00,95.51,95.53,95.47,95.47,8308.0,83.5654,83.5829,83.5304,83.5304,8308.0
2018-02-13 12:25:00,95.48,95.51,95.45,95.45,4020.0,83.5392,83.5654,83.5129,83.5129,4020.0
2018-02-13 12:30:00,95.46,95.47,95.36,95.36,4011.0,83.5217,83.5304,83.4342,83.4342,4011.0
2018-02-13 12:35:00,95.37,95.39,95.27,95.31,7820.0,83.4429,83.4604,83.3555,83.3905,7820.0
2018-02-13 12:40:00,95.32,95.37,95.31,95.36,3282.0,83.3992,83.4429,83.3905,83.4342,3282.0
2018-02-13 12:45:00,95.37,95.4,95.36,95.38,2832.0,83.4429,83.4692,83.4342,83.4517,2832.0
2018-02-13 12:50:00,95.41,95.41,95.36,95.37,2400.0,83.4779,83.4779,83.4342,83.4429,2400.0
2018-02-13 12:55:00,95.33,95.34,95.22,95.22,5900.0,83.408,83.4167,83.3117,83.3117,5900.0
2018-02-13 13:00:00,95.19,95.22,95.17,95.17,3105.0,83.2855,83.3117,83.268,83.268,3105.0
2018-02-13 13:05:00,95.17,95.25,95.16,95.25,4956.0,83.268,83.338,83.2592,83.338,4956.0
2018-02-13 13:10:00,95.23,95.43,95.23,95.43,6148.0,83.3205,83.4954,83.3205,83.4954,6148.0
2018-02-13 13:15:00,95.47,95.56,95.45,95.53,7000.0,83.5304,83.6092,83.5129,83.5829,7000.0
2018-02-13 13:20:00,95.56,95.72,95.56,95.72,3629.0,83.6092,83.7492,83.6092,83.7492,3629.0
2018-02-13 13:25:00,95.75,95.76,95.62,95.63,2918.0,83.7754,83.7842,83.6617,83.6704,2918.0
2018-02-13 13:30:00,95.64,95.65,95.6,95.65,5779.0,83.6792,83.6879,83.6442,83.6879,5779.0
2018-02-13 13:35:00,95.65,95.8,95.64,95.79,4634.0,83.6879,83.8192,83.6792,83.8104,4634.0
2018-02-13 13:40:00,95.84,95.86,95.79,95.8,5001.0,83.8542,83.8717,83.8104,83.8192,5001.0
2018-02-13 13:45:00,95.8,95.81,95.75,95.78,6560.0,83.8192,83.8279,83.7754,83.8017,6560.0
2018-02-13 13:50:00,95.78,95.89,95.76,95.79,12645.0,83.8017,83.8979,83.7842,83.8104,12645.0
2018-02-13 13:55:00,95.8,95.89,95.79,95.87,4800.0,83.8192,83.8979,83.8104,83.8804,4800.0
2018-02-13 14:00:00,95.88,95.98,95.86,95.97,8507.0,83.8892,83.9767,83.8717,83.9679,8507.0
2018-02-13 14:05:00,95.94,96.04,95.91,96.02,6493.0,83.9417,84.0292,83.9154,84.0117,6493.0
2018-02-13 14:10:00,96.04,96.18,95.98,95.98,10211.0,84.0292,84.1516,83.9767,83.9767,10211.0
2018-02-13 14:15:00,96.0,96.04,95.95,96.01,6200.0,83.9942,84.0292,83.9504,84.0029,6200.0
2018-02-13 14:20:00,95.98,96.04,95.95,95.97,7000.0,83.9767,84.0292,83.9504,83.9679,7000.0
2018-02-13 14:25:00,95.95,96.0,95.91,95.91,5400.0,83.9504,83.9942,83.9154,83.9154,5400.0
2018-02-13 14:30:00,95.91,95.91,95.78,95.83,7389.0,83.9154,83.9154,83.8017,83.8454,7389.0
2018-02-13 14:35:00,95.84,95.9,95.82,95.84,8124.0,83.8542,83.9067,83.8367,83.8542,8124.0
2018-02-13 14:40:00,95.82,95.82,95.75,95.78,4704.0,83.8367,83.8367,83.7754,83.8017,4704.0
2018-02-13 14:45:00,95.77,95.87,95.74,95.86,13668.0,83.7929,83.8804,83.7667,83.8717,13668.0
2018-02-13 14:50:00,95.88,95.97,95.86,95.87,6033.0,83.8892,83.9679,83.8717,83.8804,6033.0
2018-02-13 14:55:00,95.87,96.0,95.86,95.98,7703.0,83.8804,83.9942,83.8717,83.9767,7703.0
2018-02-13 15:00:00,95.98,96.0,95.88,95.88,12842.0,83.9767,83.9942,83.8892,83.8892,12842.0
2018-02-13 15:05:00,95.85,95.88,95.8,95.87,9374.0,83.8629,83.8892,83.8192,83.8804,9374.0
2018-02-13 15:10:00,95.87,96.0,95.78,96.0,17521.0,83.8804,83.9942,83.8017,83.9942,17521.0
2018-02-13 15:15:00,96.01,96.08,96.01,96.06,8472.0,84.0029,84.0642,84.0029,84.0467,8472.0
2018-02-13 15:20:00,96.06,96.07,95.98,96.07,14826.0,84.0467,84.0554,83.9767,84.0554,14826.0
2018-02-13 15:25:00,96.05,96.16,96.04,96.13,17345.0,84.0379,84.1342,84.0292,84.1079,17345.0
2018-02-13 15:30:00,96.12,96.13,96.07,96.12,23536.0,84.0992,84.1079,84.0554,84.0992,23536.0
2018-02-13 15:35:00,96.13,96.29,96.13,96.22,17603.0,84.1079,84.2479,84.1079,84.1866,17603.0
2018-02-13 15:40:00,96.22,96.22,95.96,96.0,30874.0,84.1866,84.1866,83.9592,83.9942,30874.0
2018-02-13 15:45:00,96.01,96.19,96.01,96.17,30764.0,84.0029,84.1604,84.0029,84.1429,30764.0
2018-02-13 15:50:00,96.18,96.24,96.14,96.22,37572.0,84.1516,84.2041,84.1167,84.1866,37572.0
2018-02-13 15:55:00,96.2,96.26,96.15,96.16,89905.0,84.1691,84.2216,84.1254,84.1342,89905.0
2018-02-14 09:30:00,95.68,96.22,95.37,95.88,26268.0,83.7142,84.1866,83.4429,83.8892,26268.0
2018-02-14 09:35:00,95.94,95.98,95.46,95.46,23976.0,83.9417,83.9767,83.5217,83.5217,23976.0
2018-02-14 09:40:00,95.5,95.62,95.37,95.56,9341.0,83.5567,83.6617,83.4429,83.6092,9341.0
2018-02-14 09:45:00,95.52,95.6,95.33,95.51,10774.0,83.5742,83.6442,83.408,83.5654,10774.0
2018-02-14 09:50:00,95.5,95.73,95.48,95.68,5983.0,83.5567,83.7579,83.5392,83.7142,5983.0
2018-02-14 09:55:00,95.67,95.69,95.33,95.36,19957.0,83.7054,83.7229,83.408,83.4342,19957.0
2018-02-14 10:00:00,95.36,95.52,95.36,95.47,31322.0,83.4342,83.5742,83.4342,83.5304,31322.0
2018-02-14 10:05:00,95.49,95.8,95.47,95.8,9227.0,83.5479,83.8192,83.5304,83.8192,9227.0
2018-02-14 10:10:00,95.78,95.95,95.71,95.73,6379.0,83.8017,83.9504,83.7404,83.7579,6379.0
2018-02-14 10:15:00,95.77,95.88,95.72,95.88,4164.0,83.7929,83.8892,83.7492,83.8892,4164.0
2018-02-14 10:20:00,95.91,96.15,95.9,95.96,9816.0,83.9154,84.1254,83.9067,83.9592,9816.0
2018-02-14 10:25:00,95.96,95.97,95.83,95.96,6018.0,83.9592,83.9679,83.8454,83.9592,6018.0
2018-02-14 10:30:00,96.03,96.08,95.75,95.91,14964.0,84.0204,84.0642,83.7754,83.9154,14964.0
2018-02-14 10:35:00,95.89,96.15,95.89,96.15,16419.0,83.8979,84.1254,83.8979,84.1254,16419.0
2018-02-14 10:40:00,96.13,96.14,95.92,95.94,8865.0,84.1079,84.1167,83.9242,83.9417,8865.0
2018-02-14 10:45:00,95.92,96.04,95.92,95.95,6323.0,83.9242,84.0292,83.9242,83.9504,6323.0
2018-02-14 10:50:00,95.94,96.08,95.9,96.06,27439.0,83.9417,84.0642,83.9067,84.0467,27439.0
2018-02-14 10:55:00,96.04,96.21,95.99,96.15,13729.0,84.0292,84.1779,83.9854,84.1254,13729.0
2018-02-14 11:00:00,96.17,96.22,96.06,96.09,5510.0,84.1429,84.1866,84.0467,84.0729,5510.0
2018-02-14 11:05:00,96.06,96.33,96.06,96.32,8119.0,84.0467,84.2829,84.0467,84.2741,8119.0
2018-02-14 11:10:00,96.36,96.4,96.29,96.4,4702.0,84.3091,84.3441,84.2479,84.3441,4702.0
2018-02-14 11:15:00,96.4,96.41,96.19,96.28,12031.0,84.3441,84.3529,84.1604,84.2391,12031.0
2018-02-14 11:20:00,96.28,96.28,96.11,96.19,7933.0,84.2391,84.2391,84.0904,84.1604,7933.0
2018-02-14 11:25:00,96.19,96.3,96.14,96.25,8950.0,84.1604,84.2566,84.1167,84.2129,8950.0
2018-02-14 11:30:00,96.21,96.22,96.13,96.17,4529.0,84.1779,84.1866,84.1079,84.1429,4529.0
2018-02-14 11:35:00,96.11,96.11,95.98,96.06,5900.0,84.0904,84.0904,83.9767,84.0467,5900.0
2018-02-14 11:40:00,96.09,96.14,96.03,96.12,9010.0,84.0729,84.1167,84.0204,84.0992,9010.0
2018-02-14 11:45:00,96.1,96.11,95.82,95.82,19857.0,84.0817,84.0904,83.8367,83.8367,19857.0
2018-02-14 11:50:00,95.81,95.85,95.7,95.74,7715.0,83.8279,83.8629,83.7317,83.7667,7715.0
2018-02-14 11:55:00,95.75,95.76,95.62,95.62,17087.0,83.7754,83.7842,83.6617,83.6617,17087.0
2018-02-14 12:00:00,95.62,95.87,95.62,95.73,9241.0,83.6617,83.8804,83.6617,83.7579,9241.0
2018-02-14 12:05:00,95.73,95.73,95.65,95.68,7747.0,83.7579,83.7579,83.6879,83.7142,7747.0
2018-02-14 12:10:00,95.68,95.68,95.58,95.61,13876.0,83.7142,83.7142,83.6267,83.6529,13876.0
2018-02-14 12:15:00,95.62,95.62,95.5,95.51,14146.0,83.6617,83.6617,83.5567,83.5654,14146.0
2018-02-14 12:20:00,95.48,95.49,95.42,95.49,7176.0,83.5392,83.5479,83.4867,83.5479,7176.0
2018-02-14 12:25:00,95.48,95.69,95.46,95.67,8732.0,83.5392,83.7229,83.5217,83.7054,8732.0
2018-02-14 12:30:00,95.64,95.64,95.51,95.52,8930.0,83.6792,83.6792,83.5654,83.5742,8930.0
2018-02-14 12:35:00,95.52,95.64,95.51,95.63,9759.0,83.5742,83.6792,83.5654,83.6704,9759.0
2018-02-14 12:40:00,95.62,95.63,95.47,95.48,9902.0,83.6617,83.6704,83.5304,83.5392,9902.0
2018-02-14 12:45:00,95.47,95.49,95.42,95.42,9749.0,83.5304,83.5479,83.4867,83.4867,9749.0
2018-02-14 12:50:00,95.44,95.55,95.37,95.55,8191.0,83.5042,83.6004,83.4429,83.6004,8191.0
2018-02-14 12:55:00,95.55,95.63,95.49,95.63,9573.0,83.6004,83.6704,83.5479,83.6704,9573.0
2018-02-14 13:00:00,95.64,95.77,95.6,95.77,10603.0,83.6792,83.7929,83.6442,83.7929,10603.0
2018-02-14 13:05:00,95.78,95.86,95.78,95.83,5409.0,83.8017,83.8717,83.8017,83.8454,5409.0
2018-02-14 13:10:00,95.84,95.87,95.8,95.85,13694.0,83.8542,83.8804,83.8192,83.8629,13694.0
2018-02-14 13:15:00,95.86,95.89,95.82,95.82,4160.0,83.8717,83.8979,83.8367,83.8367,4160.0
2018-02-14 13:20:00,95.78,95.96,95.77,95.92,7268.0,83.8017,83.9592,83.7929,83.9242,7268.0
2018-02-14 13:25:00,95.92,96.0,95.89,95.89,11863.0,83.9242,83.9942,83.8979,83.8979,11863.0
2018-02-14 13:30:00,95.89,96.04,95.88,96.03,10882.0,83.8979,84.0292,83.8892,84.0204,10882.0
2018-02-14 13:35:00,96.06,96.06,95.99,96.03,4580.0,84.0467,84.0467,83.9854,84.0204,4580.0
2018-02-14 13:40:00,96.01,96.03,95.97,96.02,5851.0,84.0029,84.0204,83.9679,84.0117,5851.0
2018-02-14 13:45:00,96.02,96.03,95.86,95.89,12255.0,84.0117,84.0204,83.8717,83.8979,12255.0
2018-02-14 13:50:00,95.86,95.86,95.73,95.75,6536.0,83.8717,83.8717,83.7579,83.7754,6536.0
2018-02-14 13:55:00,95.76,95.82,95.72,95.73,22115.0,83.7842,83.8367,83.7492,83.7579,22115.0
2018-02-14 14:00:00,95.72,95.76,95.66,95.71,29049.0,83.7492,83.7842,83.6967,83.7404,29049.0
2018-02-14 14:05:00,95.7,95.81,95.68,95.81,23416.0,83.7317,83.8279,83.7142,83.8279,23416.0
2018-02-14 14:10:00,95.82,95.83,95.73,95.79,19271.0,83.8367,83.8454,83.7579,83.8104,19271.0
2018-02-14 14:15:00,95.79,95.81,95.7,95.77,19491.0,83.8104,83.8279,83.7317,83.7929,19491.0
2018-02-14 14:20:00,95.76,95.76,95.63,95.64,15834.0,83.7842,83.7842,83.6704,83.6792,15834.0
2018-02-14 14:25:00,95.6,95.63,95.46,95.46,10038.0,83.6442,83.6704,83.5217,83.5217,10038.0
2018-02-14 14:30:00,95.47,95.58,95.45,95.56,19997.0,83.5304,83.6267,83.5129,83.6092,19997.0
2018-02-14 14:35:00,95.57,95.65,95.56,95.65,13879.0,83.6179,83.6879,83.6092,83.6879,13879.0
2018-02-14 14:40:00,95.66,95.69,95.62,95.68,15461.0,83.6967,83.7229,83.6617,83.7142,15461.0
2018-02-14 14:45:00,95.65,95.68,95.59,95.68,7750.0,83.6879,83.7142,83.6354,83.7142,7750.0
2018-02-14 14:50:00,95.69,95.82,95.69,95.81,8738.0,83.7229,83.8367,83.7229,83.8279,8738.0
2018-02-14 14:55:00,95.81,95.81,95.68,95.68,17777.0,83.8279,83.8279,83.7142,83.7142,17777.0
2018-02-14 15:00:00,95.68,95.88,95.68,95.87,27971.0,83.7142,83.8892,83.7142,83.8804,27971.0
2018-02-14 15:05:00,95.87,96.0,95.86,95.92,23730.0,83.8804,83.9942,83.8717,83.9242,23730.0
2018-02-14 15:10:00,95.91,96.05,95.87,96.04,51100.0,83.9154,84.0379,83.8804,84.0292,51100.0
2018-02-14 15:15:00,96.05,96.2,96.05,96.18,11874.0,84.0379,84.1691,84.0379,84.1516,11874.0
2018-02-14 15:20:00,96.18,96.19,96.0,96.02,16219.0,84.1516,84.1604,83.9942,84.0117,16219.0
2018-02-14 15:25:00,96.01,96.05,95.97,95.97,11908.0,84.0029,84.0379,83.9679,83.9679,11908.0
2018-02-14 15:30:00,95.98,96.06,95.97,96.0,26687.0,83.9767,84.0467,83.9679,83.9942,26687.0
2018-02-14 15:35:00,96.0,96.12,95.98,96.09,26961.0,83.9942,84.0992,83.9767,84.0729,26961.0
2018-02-14 15:40:00,96.09,96.12,95.99,96.0,21546.0,84.0729,84.0992,83.9854,83.9942,21546.0
2018-02-14 15:45:00,95.99,96.07,95.97,96.04,44228.0,83.9854,84.0554,83.9679,84.0292,44228.0
2018-02-14 15:50:00,96.05,96.08,95.99,96.01,60905.0,84.0379,84.0642,83.9854,84.0029,60905.0
2018-02-14 15:55:00,96.0,96.04,95.98,96.0,125575.0,83.9942,84.0292,83.9767,83.9942,125575.0
2018-02-15 09:30:00,96.32,96.38,95.83,95.89,49120.0,84.2741,84.3266,83.8454,83.8979,49120.0
2018-02-15 09:35:00,95.86,95.98,95.63,95.75,10600.0,83.8717,83.9767,83.6704,83.7754,10600.0
2018-02-15 09:40:00,95.79,95.8,95.57,95.57,12500.0,83.8104,83.8192,83.6179,83.6179,12500.0
2018-02-15 09:45:00,95.61,95.94,95.6,95.94,12621.0,83.6529,83.9417,83.6442,83.9417,12621.0
2018-02-15 09:50:00,95.95,96.05,95.92,95.95,12192.0,83.9504,84.0379,83.9242,83.9504,12192.0
2018-02-15 09:55:00,96.01,96.05,95.92,95.92,12486.0,84.0029,84.0379,83.9242,83.9242,12486.0
2018-02-15 10:00:00,95.95,96.07,95.94,96.07,10440.0,83.9504,84.0554,83.9417,84.0554,10440.0
2018-02-15 10:05:00,96.07,96.07,95.74,95.76,13442.0,84.0554,84.0554,83.7667,83.7842,13442.0
2018-02-15 10:10:00,95.8,95.8,95.63,95.63,12750.0,83.8192,83.8192,83.6704,83.6704,12750.0
2018-02-15 10:15:00,95.62,95.65,95.53,95.62,18837.0,83.6617,83.6879,83.5829,83.6617,18837.0
2018-02-15 10:20:00,95.62,95.83,95.62,95.82,6560.0,83.6617,83.8454,83.6617,83.8367,6560.0
2018-02-15 10:25:00,95.83,95.87,95.77,95.79,9578.0,83.8454,83.8804,83.7929,83.8104,9578.0
2018-02-15 10:30:00,95.81,95.84,95.76,95.78,10450.0,83.8279,83.8542,83.7842,83.8017,10450.0
2018-02-15 10:35:00,95.77,95.84,95.72,95.72,9907.0,83.7929,83.8542,83.7492,83.7492,9907.0
2018-02-15 10:40:00,95.75,95.75,95.6,95.6,9585.0,83.7754,83.7754,83.6442,83.6442,9585.0
2018-02-15 10:45:00,95.61,95.9,95.59,95.87,16016.0,83.6529,83.9067,83.6354,83.8804,16016.0
2018-02-15 10:50:00,95.87,95.91,95.79,95.82,8300.0,83.8804,83.9154,83.8104,83.8367,8300.0
2018-02-15 10:55:00,95.82,95.94,95.66,95.69,14249.0,83.8367,83.9417,83.6967,83.7229,14249.0
2018-02-15 11:00:00,95.66,95.78,95.58,95.7,15200.0,83.6967,83.8017,83.6267,83.7317,15200.0
2018-02-15 11:05:00,95.76,95.92,95.76,95.88,13328.0,83.7842,83.9242,83.7842,83.8892,13328.0
2018-02-15 11:10:00,95.9,95.91,95.8,95.89,6049.0,83.9067,83.9154,83.8192,83.8979,6049.0
2018-02-15 11:15:00,95.9,95.9,95.66,95.66,11766.0,83.9067,83.9067,83.6967,83.6967,11766.0
2018-02-15 11:20:00,95.69,95.77,95.63,95.65,12853.0,83.7229,83.7929,83.6704,83.6879,12853.0
2018-02-15 11:25:00,95.64,95.72,95.57,95.69,10932.0,83.6792,83.7492,83.6179,83.7229,10932.0
2018-02-15 11:30:00,95.71,95.75,95.66,95.7,8709.0,83.7404,83.7754,83.6967,83.7317,8709.0
2018-02-15 11:35:00,95.74,95.81,95.72,95.81,4384.0,83.7667,83.8279,83.7492,83.8279,4384.0
2018-02-15 11:40:00,95.81,95.87,95.76,95.85,9914.0,83.8279,83.8804,83.7842,83.8629,9914.0
2018-02-15 11:45:00,95.85,95.92,95.84,95.87,9200.0,83.8629,83.9242,83.8542,83.8804,9200.0
2018-02-15 11:50:00,95.87,95.96,95.84,95.88,8169.0,83.8804,83.9592,83.8542,83.8892,8169.0
2018-02-15 11:55:00,95.88,95.91,95.78,95.84,14939.0,83.8892,83.9154,83.8017,83.8542,14939.0
2018-02-15 12:00:00,95.85,95.92,95.82,95.84,16385.0,83.8629,83.9242,83.8367,83.8542,16385.0
2018-02-15 12:05:00,95.84,95.91,95.75,95.86,12841.0,83.8542,83.9154,83.7754,83.8717,12841.0
2018-02-15 12:10:00,95.85,95.93,95.85,95.91,5426.0,83.8629,83.9329,83.8629,83.9154,5426.0
2018-02-15 12:15:00,95.93,95.97,95.91,95.97,9302.0,83.9329,83.9679,83.9154,83.9679,9302.0
2018-02-15 12:20:00,95.98,96.02,95.93,95.93,10307.0,83.9767,84.0117,83.9329,83.9329,10307.0
2018-02-15 12:25:00,95.91,95.95,95.88,95.88,9883.0,83.9154,83.9504,83.8892,83.8892,9883.0
2018-02-15 12:30:00,95.91,96.02,95.9,96.02,9602.0,83.9154,84.0117,83.9067,84.0117,9602.0
2018-02-15 12:35:00,96.01,96.07,95.98,96.06,5509.0,84.0029,84.0554,83.9767,84.0467,5509.0
2018-02-15 12:40:00,96.08,96.08,96.02,96.04,2600.0,84.0642,84.0642,84.0117,84.0292,2600.0
2018-02-15 12:45:00,96.04,96.12,96.02,96.09,7918.0,84.0292,84.0992,84.0117,84.0729,7918.0
2018-02-15 12:50:00,96.12,96.14,96.09,96.09,4100.0,84.0992,84.1167,84.0729,84.0729,4100.0
2018-02-15 12:55:00,96.11,96.13,96.09,96.12,4345.0,84.0904,84.1079,84.0729,84.0992,4345.0
2018-02-15 13:00:00,96.13,96.26,96.12,96.26,4926.0,84.1079,84.2216,84.0992,84.2216,4926.0
2018-02-15 13:05:00,96.24,96.34,96.24,96.29,6924.0,84.2041,84.2916,84.2041,84.2479,6924.0
2018-02-15 13:10:00,96.31,96.41,96.28,96.36,7087.0,84.2654,84.3529,84.2391,84.3091,7087.0
2018-02-15 13:15:00,96.35,96.4,96.19,96.23,16394.0,84.3004,84.3441,84.1604,84.1954,16394.0
2018-02-15 13:20:00,96.23,96.25,96.11,96.11,7135.0,84.1954,84.2129,84.0904,84.0904,7135.0
2018-02-15 13:25:00,96.12,96.17,96.07,96.07,7856.0,84.0992,84.1429,84.0554,84.0554,7856.0
2018-02-15 13:30:00,96.1,96.1,95.93,96.02,6900.0,84.0817,84.0817,83.9329,84.0117,6900.0
2018-02-15 13:35:00,96.03,96.1,96.01,96.02,6215.0,84.0204,84.0817,84.0029,84.0117,6215.0
2018-02-15 13:40:00,96.02,96.14,96.0,96.11,7984.0,84.0117,84.1167,83.9942,84.0904,7984.0
2018-02-15 13:45:00,96.12,96.19,96.1,96.13,8804.0,84.0992,84.1604,84.0817,84.1079,8804.0
2018-02-15 13:50:00,96.15,96.19,96.12,96.14,15100.0,84.1254,84.1604,84.0992,84.1167,15100.0
2018-02-15 13:55:00,96.15,96.21,96.11,96.2,7765.0,84.1254,84.1779,84.0904,84.1691,7765.0
2018-02-15 14:00:00,96.19,96.24,96.13,96.24,8486.0,84.1604,84.2041,84.1079,84.2041,8486.0
2018-02-15 14:05:00,96.25,96.41,96.25,96.39,5100.0,84.2129,84.3529,84.2129,84.3354,5100.0
2018-02-15 14:10:00,96.39,96.39,96.31,96.32,10312.0,84.3354,84.3354,84.2654,84.2741,10312.0
2018-02-15 14:15:00,96.31,96.37,96.21,96.27,17382.0,84.2654,84.3179,84.1779,84.2304,17382.0
2018-02-15 14:20:00,96.27,96.33,96.21,96.24,10051.0,84.2304,84.2829,84.1779,84.2041,10051.0
2018-02-15 14:25:00,96.23,96.24,96.19,96.21,15125.0,84.1954,84.2041,84.1604,84.1779,15125.0
2018-02-15 14:30:00,96.24,96.24,96.16,96.19,17425.0,84.2041,84.2041,84.1342,84.1604,17425.0
2018-02-15 14:35:00,96.19,96.24,96.18,96.23,9100.0,84.1604,84.2041,84.1516,84.1954,9100.0
2018-02-15 14:40:00,96.21,96.21,96.14,96.16,15818.0,84.1779,84.1779,84.1167,84.1342,15818.0
2018-02-15 14:45:00,96.15,96.16,96.06,96.11,11201.0,84.1254,84.1342,84.0467,84.0904,11201.0
2018-02-15 14:50:00,96.12,96.14,96.03,96.05,13069.0,84.0992,84.1167,84.0204,84.0379,13069.0
2018-02-15 14:55:00,96.03,96.08,96.01,96.05,10902.0,84.0204,84.0642,84.0029,84.0379,10902.0
2018-02-15 15:00:00,96.05,96.21,96.04,96.21,20304.0,84.0379,84.1779,84.0292,84.1779,20304.0
2018-02-15 15:05:00,96.22,96.28,96.12,96.19,39316.0,84.1866,84.2391,84.0992,84.1604,39316.0
2018-02-15 15:10:00,96.18,96.22,96.15,96.2,17415.0,84.1516,84.1866,84.1254,84.1691,17415.0
2018-02-15 15:15:00,96.2,96.3,96.19,96.29,13876.0,84.1691,84.2566,84.1604,84.2479,13876.0
2018-02-15 15:20:00,96.3,96.36,96.28,96.31,17670.0,84.2566,84.3091,84.2391,84.2654,17670.0
2018-02-15 15:25:00,96.31,96.36,96.14,96.15,34243.0,84.2654,84.3091,84.1167,84.1254,34243.0
2018-02-15 15:30:00,96.15,96.18,96.07,96.08,19881.0,84.1254,84.1516,84.0554,84.0642,19881.0
2018-02-15 15:35:00,96.07,96.15,96.0,96.15,19389.0,84.0554,84.1254,83.9942,84.1254,19389.0
2018-02-15 15:40:00,96.15,96.29,96.14,96.18,71111.0,84.1254,84.2479,84.1167,84.1516,71111.0
2018-02-15 15:45:00,96.17,96.32,96.15,96.31,53218.0,84.1429,84.2741,84.1254,84.2654,53218.0
2018-02-15 15:50:00,96.33,96.41,96.32,96.4,39993.0,84.2829,84.3529,84.2741,84.3441,39993.0
2018-02-15 15:55:00,96.39,96.57,96.35,96.57,102360.0,84.3354,84.4929,84.3004,84.4929,102360.0
2018-02-16 09:30:00,96.54,97.0,96.54,96.87,74531.0,84.4666,84.8691,84.4666,84.7554,74531.0
2018-02-16 09:35:00,96.99,97.15,96.86,96.98,6000.0,84.8604,85.0003,84.7466,84.8516,6000.0
2018-02-16 09:40:00,97.02,97.02,96.72,96.84,2829.0,84.8866,84.8866,84.6241,84.7291,2829.0
2018-02-16 09:45:00,96.8,97.0,96.73,96.91,4237.0,84.6941,84.8691,84.6329,84.7904,4237.0
2018-02-16 09:50:00,96.86,96.91,96.8,96.9,3119.0,84.7466,84.7904,84.6941,84.7816,3119.0
2018-02-16 09:55:00,96.82,96.82,96.68,96.68,1101.0,84.7116,84.7116,84.5891,84.5891,1101.0
2018-02-16 10:00:00,96.68,96.87,96.62,96.87,6043.0,84.5891,84.7554,84.5366,84.7554,6043.0
2018-02-16 10:05:00,96.87,96.91,96.72,96.9,5600.0,84.7554,84.7904,84.6241,84.7816,5600.0
2018-02-16 10:10:00,96.93,97.18,96.87,97.18,9761.0,84.8079,85.0266,84.7554,85.0266,9761.0
2018-02-16 10:15:00,97.18,97.32,97.09,97.1,6970.0,85.0266,85.1491,84.9478,84.9566,6970.0
2018-02-16 10:20:00,97.1,97.25,97.05,97.23,10613.0,84.9566,85.0878,84.9128,85.0703,10613.0
2018-02-16 10:25:00,97.23,97.44,97.17,97.41,7739.0,85.0703,85.2541,85.0178,85.2278,7739.0
2018-02-16 10:30:00,97.45,97.48,97.37,97.37,4766.0,85.2628,85.2891,85.1928,85.1928,4766.0
2018-02-16 10:35:00,97.33,97.44,97.33,97.33,8800.0,85.1578,85.2541,85.1578,85.1578,8800.0
2018-02-16 10:40:00,97.36,97.38,97.27,97.28,2099.0,85.1841,85.2016,85.1053,85.1141,2099.0
2018-02-16 10:45:00,97.3,97.37,97.3,97.37,3190.0,85.1316,85.1928,85.1316,85.1928,3190.0
2018-02-16 10:50:00,97.36,97.37,97.26,97.37,5716.0,85.1841,85.1928,85.0966,85.1928,5716.0
2018-02-16 10:55:00,97.37,97.37,97.3,97.34,2223.0,85.1928,85.1928,85.1316,85.1666,2223.0
2018-02-16 11:00:00,97.38,97.43,97.32,97.4,4089.0,85.2016,85.2453,85.1491,85.2191,4089.0
2018-02-16 11:05:00,97.41,97.6,97.41,97.6,2200.0,85.2278,85.3941,85.2278,85.3941,2200.0
2018-02-16 11:10:00,97.56,97.63,97.52,97.59,7624.0,85.3591,85.4203,85.3241,85.3853,7624.0
2018-02-16 11:15:00,97.59,97.59,97.5,97.55,11715.0,85.3853,85.3853,85.3066,85.3503,11715.0
2018-02-16 11:20:00,97.55,97.58,97.49,97.51,4450.0,85.3503,85.3766,85.2978,85.3153,4450.0
2018-02-16 11:25:00,97.48,97.53,97.41,97.41,4640.0,85.2891,85.3328,85.2278,85.2278,4640.0
2018-02-16 11:30:00,97.39,97.52,97.39,97.52,3000.0,85.2103,85.3241,85.2103,85.3241,3000.0
2018-02-16 11:35:00,97.51,97.55,97.45,97.55,3123.0,85.3153,85.3503,85.2628,85.3503,3123.0
2018-02-16 11:40:00,97.58,97.62,97.52,97.53,5217.0,85.3766,85.4116,85.3241,85.3328,5217.0
2018-02-16 11:45:00,97.53,97.6,97.53,97.59,5529.0,85.3328,85.3941,85.3328,85.3853,5529.0
2018-02-16 11:50:00,97.59,97.62,97.56,97.56,3850.0,85.3853,85.4116,85.3591,85.3591,3850.0
2018-02-16 11:55:00,97.56,97.65,97.5,97.5,3735.0,85.3591,85.4378,85.3066,85.3066,3735.0
2018-02-16 12:00:00,97.55,97.58,97.46,97.49,4423.0,85.3503,85.3766,85.2716,85.2978,4423.0
2018-02-16 12:05:00,97.48,97.52,97.42,97.52,20522.0,85.2891,85.3241,85.2366,85.3241,20522.0
2018-02-16 12:10:00,97.52,97.64,97.5,97.63,43800.0,85.3241,85.4291,85.3066,85.4203,43800.0
2018-02-16 12:15:00,97.62,97.62,97.43,97.61,20637.0,85.4116,85.4116,85.2453,85.4028,20637.0
2018-02-16 12:20:00,97.63,97.66,97.61,97.63,2651.0,85.4203,85.4466,85.4028,85.4203,2651.0
2018-02-16 12:25:00,97.63,97.77,97.63,97.74,7702.0,85.4203,85.5428,85.4203,85.5166,7702.0
2018-02-16 12:30:00,97.74,98.05,97.74,98.05,16364.0,85.5166,85.7878,85.5166,85.7878,16364.0
2018-02-16 12:35:00,98.07,98.11,98.02,98.03,8042.0,85.8053,85.8403,85.7615,85.7703,8042.0
2018-02-16 12:40:00,97.99,98.04,97.95,97.95,3060.0,85.7353,85.779,85.7003,85.7003,3060.0
2018-02-16 12:45:00,97.93,98.0,97.81,97.83,2673.0,85.6828,85.744,85.5778,85.5953,2673.0
2018-02-16 12:50:00,97.84,97.89,97.71,97.75,15520.0,85.604,85.6478,85.4903,85.5253,15520.0
2018-02-16 12:55:00,97.77,97.92,97.74,97.89,11243.0,85.5428,85.674,85.5166,85.6478,11243.0
2018-02-16 13:00:00,97.9,98.03,97.9,98.0,6486.0,85.6565,85.7703,85.6565,85.744,6486.0
2018-02-16 13:05:00,97.98,98.04,97.92,97.99,7295.0,85.7265,85.779,85.674,85.7353,7295.0
2018-02-16 13:10:00,97.97,97.99,97.88,97.99,3720.0,85.7178,85.7353,85.639,85.7353,3720.0
2018-02-16 13:15:00,97.94,98.0,97.78,97.81,2281.0,85.6915,85.744,85.5516,85.5778,2281.0
2018-02-16 13:20:00,97.82,97.99,97.81,97.91,3982.0,85.5866,85.7353,85.5778,85.6653,3982.0
2018-02-16 13:25:00,97.93,98.0,97.76,97.81,5912.0,85.6828,85.744,85.5341,85.5778,5912.0
2018-02-16 13:30:00,97.84,97.88,97.68,97.86,12232.0,85.604,85.639,85.4641,85.6215,12232.0
2018-02-16 13:35:00,97.85,98.02,97.85,97.9,3900.0,85.6128,85.7615,85.6128,85.6565,3900.0
2018-02-16 13:40:00,97.94,98.1,97.94,98.09,4622.0,85.6915,85.8315,85.6915,85.8228,4622.0
2018-02-16 13:45:00,98.09,98.13,98.03,98.06,3201.0,85.8228,85.8578,85.7703,85.7965,3201.0
2018-02-16 13:50:00,98.07,98.11,98.02,98.07,8141.0,85.8053,85.8403,85.7615,85.8053,8141.0
2018-02-16 13:55:00,98.06,98.09,97.94,98.05,5808.0,85.7965,85.8228,85.6915,85.7878,5808.0
2018-02-16 14:00:00,98.04,98.16,98.04,98.04,5285.0,85.779,85.884,85.779,85.779,5285.0
2018-02-16 14:05:00,98.0,98.11,97.98,97.98,4489.0,85.744,85.8403,85.7265,85.7265,4489.0
2018-02-16 14:10:00,97.99,98.03,97.79,97.79,8169.0,85.7353,85.7703,85.5603,85.5603,8169.0
2018-02-16 14:15:00,97.83,97.83,97.61,97.7,8367.0,85.5953,85.5953,85.4028,85.4816,8367.0
2018-02-16 14:20:00,97.69,97.69,97.47,97.47,1913.0,85.4728,85.4728,85.2803,85.2803,1913.0
2018-02-16 14:25:00,97.51,97.67,97.47,97.67,3350.0,85.3153,85.4553,85.2803,85.4553,3350.0
2018-02-16 14:30:00,97.68,97.8,97.59,97.8,9763.0,85.4641,85.5691,85.3853,85.5691,9763.0
2018-02-16 14:35:00,97.78,97.85,97.78,97.79,5642.0,85.5516,85.6128,85.5516,85.5603,5642.0
2018-02-16 14:40:00,97.84,97.84,97.66,97.66,6122.0,85.604,85.604,85.4466,85.4466,6122.0
2018-02-16 14:45:00,97.68,97.77,97.55,97.7,5979.0,85.4641,85.5428,85.3503,85.4816,5979.0
2018-02-16 14:50:00,97.72,97.72,97.56,97.68,3100.0,85.4991,85.4991,85.3591,85.4641,3100.0
2018-02-16 14:55:00,97.68,97.88,97.68,97.84,5555.0,85.4641,85.639,85.4641,85.604,5555.0
2018-02-16 15:00:00,97.84,97.94,97.82,97.85,8608.0,85.604,85.6915,85.5866,85.6128,8608.0
2018-02-16 15:05:00,97.86,97.98,97.86,97.97,10453.0,85.6215,85.7265,85.6215,85.7178,10453.0
2018-02-16 15:10:00,97.97,98.02,97.89,97.92,5263.0,85.7178,85.7615,85.6478,85.674,5263.0
2018-02-16 15:15:00,97.92,97.92,97.81,97.85,7617.0,85.674,85.674,85.5778,85.6128,7617.0
2018-02-16 15:20:00,97.87,97.93,97.8,97.92,11070.0,85.6303,85.6828,85.5691,85.674,11070.0
2018-02-16 15:25:00,97.91,98.06,97.87,97.99,7091.0,85.6653,85.7965,85.6303,85.7353,7091.0
2018-02-16 15:30:00,98.0,98.04,97.79,97.84,9925.0,85.744,85.779,85.5603,85.604,9925.0
2018-02-16 15:35:00,97.83,97.95,97.76,97.93,11114.0,85.5953,85.7003,85.5341,85.6828,11114.0
2018-02-16 15:40:00,97.87,97.89,97.82,97.82,10190.0,85.6303,85.6478,85.5866,85.5866,10190.0
2018-02-16 15:45:00,97.83,98.14,97.82,98.08,24244.0,85.5953,85.8665,85.5866,85.814,24244.0
2018-02-16 15:50:00,98.06,98.11,98.01,98.07,27361.0,85.7965,85.8403,85.7528,85.8053,27361.0
2018-02-16 15:55:00,98.04,98.13,97.81,97.82,57459.0,85.779,85.8578,85.5778,85.5866,57459.0
2018-02-20 09:30:00,97.24,97.46,96.29,96.72,45478.0,85.0791,85.2716,84.2479,84.6241,45478.0
2018-02-20 09:35:00,97.0,97.42,96.9,97.37,6251.0,84.8691,85.2366,84.7816,85.1928,6251.0
2018-02-20 09:40:00,97.41,97.52,97.17,97.33,13378.0,85.2278,85.3241,85.0178,85.1578,13378.0
2018-02-20 09:45:00,97.33,97.57,97.2,97.57,8870.0,85.1578,85.3678,85.0441,85.3678,8870.0
2018-02-20 09:50:00,97.58,97.65,97.3,97.3,60915.0,85.3766,85.4378,85.1316,85.1316,60915.0
2018-02-20 09:55:00,97.27,97.27,97.04,97.12,85549.0,85.1053,85.1053,84.9041,84.9741,85549.0
2018-02-20 10:00:00,97.18,97.33,97.11,97.33,11429.0,85.0266,85.1578,84.9653,85.1578,11429.0
2018-02-20 10:05:00,97.33,97.42,97.28,97.29,16716.0,85.1578,85.2366,85.1141,85.1228,16716.0
2018-02-20 10:10:00,97.3,97.37,97.16,97.17,13284.0,85.1316,85.1928,85.0091,85.0178,13284.0
2018-02-20 10:15:00,97.18,97.25,97.03,97.23,21516.0,85.0266,85.0878,84.8953,85.0703,21516.0
2018-02-20 10:20:00,97.25,97.32,97.24,97.27,5989.0,85.0878,85.1491,85.0791,85.1053,5989.0
2018-02-20 10:25:00,97.3,97.4,97.2,97.25,14927.0,85.1316,85.2191,85.0441,85.0878,14927.0
2018-02-20 10:30:00,97.25,97.36,97.21,97.28,13418.0,85.0878,85.1841,85.0528,85.1141,13418.0
2018-02-20 10:35:00,97.29,97.4,97.27,97.33,17081.0,85.1228,85.2191,85.1053,85.1578,17081.0
2018-02-20 10:40:00,97.38,97.4,97.33,97.33,10763.0,85.2016,85.2191,85.1578,85.1578,10763.0
2018-02-20 10:45:00,97.34,97.45,97.34,97.45,10290.0,85.1666,85.2628,85.1666,85.2628,10290.0
2018-02-20 10:50:00,97.46,97.5,97.31,97.41,10614.0,85.2716,85.3066,85.1403,85.2278,10614.0
2018-02-20 10:55:00,97.4,97.4,97.25,97.32,8966.0,85.2191,85.2191,85.0878,85.1491,8966.0
2018-02-20 11:00:00,97.32,97.47,97.27,97.47,5785.0,85.1491,85.2803,85.1053,85.2803,5785.0
2018-02-20 11:05:00,97.48,97.5,97.44,97.46,6382.0,85.2891,85.3066,85.2541,85.2716,6382.0
2018-02-20 11:10:00,97.44,97.49,97.41,97.45,54574.0,85.2541,85.2978,85.2278,85.2628,54574.0
2018-02-20 11:15:00,97.47,97.55,97.45,97.55,18868.0,85.2803,85.3503,85.2628,85.3503,18868.0
2018-02-20 11:20:00,97.55,97.6,97.49,97.59,18338.0,85.3503,85.3941,85.2978,85.3853,18338.0
2018-02-20 11:25:00,97.58,97.74,97.58,97.74,26906.0,85.3766,85.5166,85.3766,85.5166,26906.0
2018-02-20 11:30:00,97.78,97.81,97.72,97.73,9128.0,85.5516,85.5778,85.4991,85.5078,9128.0
2018-02-20 11:35:00,97.73,97.73,97.59,97.61,9252.0,85.5078,85.5078,85.3853,85.4028,9252.0
2018-02-20 11:40:00,97.59,97.64,97.52,97.59,4532.0,85.3853,85.4291,85.3241,85.3853,4532.0
2018-02-20 11:45:00,97.55,97.65,97.53,97.59,4900.0,85.3503,85.4378,85.3328,85.3853,4900.0
2018-02-20 11:50:00,97.59,97.75,97.59,97.75,7000.0,85.3853,85.5253,85.3853,85.5253,7000.0
2018-02-20 11:55:00,97.7,97.94,97.7,97.94,7053.0,85.4816,85.6915,85.4816,85.6915,7053.0
2018-02-20 12:00:00,97.93,98.0,97.76,97.83,11994.0,85.6828,85.744,85.5341,85.5953,11994.0
2018-02-20 12:05:00,97.82,97.85,97.82,97.84,6800.0,85.5866,85.6128,85.5866,85.604,6800.0
2018-02-20 12:10:00,97.87,97.87,97.82,97.86,2938.0,85.6303,85.6303,85.5866,85.6215,2938.0
2018-02-20 12:15:00,97.87,97.93,97.87,97.9,4300.0,85.6303,85.6828,85.6303,85.6565,4300.0
2018-02-20 12:20:00,97.89,97.93,97.85,97.91,4508.0,85.6478,85.6828,85.6128,85.6653,4508.0
2018-02-20 12:25:00,97.95,98.0,97.93,97.93,9688.0,85.7003,85.744,85.6828,85.6828,9688.0
2018-02-20 12:30:00,97.98,98.01,97.9,97.9,3956.0,85.7265,85.7528,85.6565,85.6565,3956.0
2018-02-20 12:35:00,97.92,97.94,97.88,97.93,4100.0,85.674,85.6915,85.639,85.6828,4100.0
2018-02-20 12:40:00,97.94,97.96,97.85,97.85,3561.0,85.6915,85.709,85.6128,85.6128,3561.0
2018-02-20 12:45:00,97.87,97.95,97.86,97.92,7900.0,85.6303,85.7003,85.6215,85.674,7900.0
2018-02-20 12:50:00,97.92,97.93,97.83,97.87,3694.0,85.674,85.6828,85.5953,85.6303,3694.0
2018-02-20 12:55:00,97.9,97.95,97.9,97.94,1700.0,85.6565,85.7003,85.6565,85.6915,1700.0
2018-02-20 13:00:00,97.88,97.93,97.84,97.84,2400.0,85.639,85.6828,85.604,85.604,2400.0
2018-02-20 13:05:00,97.81,97.82,97.65,97.7,5481.0,85.5778,85.5866,85.4378,85.4816,5481.0
2018-02-20 13:10:00,97.66,97.72,97.66,97.69,2820.0,85.4466,85.4991,85.4466,85.4728,2820.0
2018-02-20 13:15:00,97.67,97.73,97.67,97.72,1535.0,85.4553,85.5078,85.4553,85.4991,1535.0
2018-02-20 13:20:00,97.71,97.73,97.67,97.72,2500.0,85.4903,85.5078,85.4553,85.4991,2500.0
2018-02-20 13:25:00,97.7,97.7,97.65,97.66,2207.0,85.4816,85.4816,85.4378,85.4466,2207.0
2018-02-20 13:30:00,97.65,97.83,97.64,97.83,4639.0,85.4378,85.5953,85.4291,85.5953,4639.0
2018-02-20 13:35:00,97.82,97.82,97.77,97.81,3275.0,85.5866,85.5866,85.5428,85.5778,3275.0
2018-02-20 13:40:00,97.83,97.83,97.78,97.79,1600.0,85.5953,85.5953,85.5516,85.5603,1600.0
2018-02-20 13:45:00,97.77,97.85,97.76,97.85,4200.0,85.5428,85.6128,85.5341,85.6128,4200.0
2018-02-20 13:50:00,97.83,97.83,97.8,97.82,1696.0,85.5953,85.5953,85.5691,85.5866,1696.0
2018-02-20 13:55:00,97.8,97.82,97.63,97.75,3965.0,85.5691,85.5866,85.4203,85.5253,3965.0
2018-02-20 14:00:00,97.8,97.8,97.76,97.8,4625.0,85.5691,85.5691,85.5341,85.5691,4625.0
2018-02-20 14:05:00,97.79,97.79,97.67,97.68,6490.0,85.5603,85.5603,85.4553,85.4641,6490.0
2018-02-20 14:10:00,97.7,97.73,97.6,97.62,6271.0,85.4816,85.5078,85.3941,85.4116,6271.0
2018-02-20 14:15:00,97.59,97.62,97.52,97.56,4687.0,85.3853,85.4116,85.3241,85.3591,4687.0
2018-02-20 14:20:00,97.53,97.65,97.52,97.59,4150.0,85.3328,85.4378,85.3241,85.3853,4150.0
2018-02-20 14:25:00,97.61,97.75,97.61,97.66,7291.0,85.4028,85.5253,85.4028,85.4466,7291.0
2018-02-20 14:30:00,97.65,97.78,97.65,97.78,7434.0,85.4378,85.5516,85.4378,85.5516,7434.0
2018-02-20 14:35:00,97.76,97.84,97.76,97.84,6200.0,85.5341,85.604,85.5341,85.604,6200.0
2018-02-20 14:40:00,97.83,97.85,97.78,97.82,9859.0,85.5953,85.6128,85.5516,85.5866,9859.0
2018-02-20 14:45:00,97.82,97.85,97.7,97.7,6500.0,85.5866,85.6128,85.4816,85.4816,6500.0
2018-02-20 14:50:00,97.66,97.69,97.5,97.5,4947.0,85.4466,85.4728,85.3066,85.3066,4947.0
2018-02-20 14:55:00,97.5,97.6,97.48,97.48,4665.0,85.3066,85.3941,85.2891,85.2891,4665.0
2018-02-20 15:00:00,97.5,97.56,97.48,97.51,8546.0,85.3066,85.3591,85.2891,85.3153,8546.0
2018-02-20 15:05:00,97.51,97.56,97.3,97.35,8878.0,85.3153,85.3591,85.1316,85.1753,8878.0
2018-02-20 15:10:00,97.27,97.38,97.24,97.24,8020.0,85.1053,85.2016,85.0791,85.0791,8020.0
2018-02-20 15:15:00,97.29,97.36,97.27,97.28,4530.0,85.1228,85.1841,85.1053,85.1141,4530.0
2018-02-20 15:20:00,97.28,97.28,97.07,97.24,13822.0,85.1141,85.1141,84.9303,85.0791,13822.0
2018-02-20 15:25:00,97.24,97.33,97.17,97.28,10700.0,85.0791,85.1578,85.0178,85.1141,10700.0
2018-02-20 15:30:00,97.29,97.33,97.24,97.28,10480.0,85.1228,85.1578,85.0791,85.1141,10480.0
2018-02-20 15:35:00,97.29,97.34,97.25,97.26,8627.0,85.1228,85.1666,85.0878,85.0966,8627.0
2018-02-20 15:40:00,97.28,97.28,97.16,97.19,12366.0,85.1141,85.1141,85.0091,85.0353,12366.0
2018-02-20 15:45:00,97.18,97.5,97.15,97.44,28710.0,85.0266,85.3066,85.0003,85.2541,28710.0
2018-02-20 15:50:00,97.43,97.5,97.36,97.42,18962.0,85.2453,85.3066,85.1841,85.2366,18962.0
2018-02-20 15:55:00,97.44,97.49,97.3,97.32,66187.0,85.2541,85.2978,85.1316,85.1491,66187.0
2018-02-21 09:30:00,97.55,97.99,97.55,97.99,14954.0,85.3503,85.7353,85.3503,85.7353,14954.0
2018-02-21 09:35:00,97.96,98.09,97.89,98.09,6097.0,85.709,85.8228,85.6478,85.8228,6097.0
2018-02-21 09:40:00,98.09,98.25,97.94,98.25,7600.0,85.8228,85.9628,85.6915,85.9628,7600.0
2018-02-21 09:45:00,98.25,98.37,98.21,98.37,6966.0,85.9628,86.0678,85.9278,86.0678,6966.0
2018-02-21 09:50:00,98.34,98.38,98.24,98.26,3764.0,86.0415,86.0765,85.954,85.9715,3764.0
2018-02-21 09:55:00,98.28,98.49,98.2,98.34,8121.0,85.989,86.1728,85.919,86.0415,8121.0
2018-02-21 10:00:00,98.35,98.55,98.34,98.37,17935.0,86.0503,86.2253,86.0415,86.0678,17935.0
2018-02-21 10:05:00,98.39,98.58,98.39,98.56,7702.0,86.0853,86.2515,86.0853,86.234,7702.0
2018-02-21 10:10:00,98.55,98.55,98.49,98.52,7371.0,86.2253,86.2253,86.1728,86.199,7371.0
2018-02-21 10:15:00,98.52,98.75,98.52,98.66,14353.0,86.199,86.4002,86.199,86.3215,14353.0
2018-02-21 10:20:00,98.68,98.92,98.6,98.77,19948.0,86.339,86.549,86.269,86.4177,19948.0
2018-02-21 10:25:00,98.74,98.74,98.65,98.73,7845.0,86.3915,86.3915,86.3127,86.3827,7845.0
2018-02-21 10:30:00,98.72,98.78,98.61,98.67,14259.0,86.374,86.4265,86.2778,86.3302,14259.0
2018-02-21 10:35:00,98.67,98.72,98.63,98.69,8407.0,86.3302,86.374,86.2953,86.3477,8407.0
2018-02-21 10:40:00,98.66,98.71,98.62,98.67,10600.0,86.3215,86.3652,86.2865,86.3302,10600.0
2018-02-21 10:45:00,98.68,98.71,98.67,98.67,3370.0,86.339,86.3652,86.3302,86.3302,3370.0
2018-02-21 10:50:00,98.7,98.71,98.48,98.62,36034.0,86.3565,86.3652,86.164,86.2865,36034.0
2018-02-21 10:55:00,98.63,98.71,98.52,98.59,12034.0,86.2953,86.3652,86.199,86.2603,12034.0
2018-02-21 11:00:00,98.63,98.63,98.54,98.54,4741.0,86.2953,86.2953,86.2165,86.2165,4741.0
2018-02-21 11:05:00,98.56,98.6,98.54,98.58,8608.0,86.234,86.269,86.2165,86.2515,8608.0
2018-02-21 11:10:00,98.55,98.55,98.4,98.49,10285.0,86.2253,86.2253,86.094,86.1728,10285.0
2018-02-21 11:15:00,98.46,98.46,98.28,98.28,14978.0,86.1465,86.1465,85.989,85.989,14978.0
2018-02-21 11:20:00,98.3,98.37,98.26,98.34,16956.0,86.0065,86.0678,85.9715,86.0415,16956.0
2018-02-21 11:25:00,98.34,98.37,98.26,98.34,15110.0,86.0415,86.0678,85.9715,86.0415,15110.0
2018-02-21 11:30:00,98.33,98.5,98.32,98.5,17061.0,86.0328,86.1815,86.024,86.1815,17061.0
2018-02-21 11:35:00,98.5,98.64,98.5,98.59,8370.0,86.1815,86.304,86.1815,86.2603,8370.0
2018-02-21 11:40:00,98.61,98.62,98.48,98.49,8000.0,86.2778,86.2865,86.164,86.1728,8000.0
2018-02-21 11:45:00,98.48,98.51,98.44,98.5,4100.0,86.164,86.1903,86.129,86.1815,4100.0
2018-02-21 11:50:00,98.49,98.65,98.48,98.64,7606.0,86.1728,86.3127,86.164,86.304,7606.0
2018-02-21 11:55:00,98.63,98.67,98.53,98.59,4600.0,86.2953,86.3302,86.2078,86.2603,4600.0
2018-02-21 12:00:00,98.59,98.67,98.51,98.51,7264.0,86.2603,86.3302,86.1903,86.1903,7264.0
2018-02-21 12:05:00,98.53,98.53,98.46,98.46,2898.0,86.2078,86.2078,86.1465,86.1465,2898.0
2018-02-21 12:10:00,98.47,98.55,98.46,98.53,8562.0,86.1553,86.2253,86.1465,86.2078,8562.0
2018-02-21 12:15:00,98.47,98.49,98.43,98.49,2920.0,86.1553,86.1728,86.1203,86.1728,2920.0
2018-02-21 12:20:00,98.5,98.52,98.36,98.36,4714.0,86.1815,86.199,86.059,86.059,4714.0
2018-02-21 12:25:00,98.39,98.42,98.36,98.4,6881.0,86.0853,86.1115,86.059,86.094,6881.0
2018-02-21 12:30:00,98.38,98.42,98.37,98.41,6994.0,86.0765,86.1115,86.0678,86.1028,6994.0
2018-02-21 12:35:00,98.41,98.42,98.37,98.39,9086.0,86.1028,86.1115,86.0678,86.0853,9086.0
2018-02-21 12:40:00,98.4,98.4,98.33,98.36,4741.0,86.094,86.094,86.0328,86.059,4741.0
2018-02-21 12:45:00,98.35,98.42,98.33,98.41,5854.0,86.0503,86.1115,86.0328,86.1028,5854.0
2018-02-21 12:50:00,98.41,98.44,98.35,98.36,5631.0,86.1028,86.129,86.0503,86.059,5631.0
2018-02-21 12:55:00,98.38,98.4,98.36,98.38,2300.0,86.0765,86.094,86.059,86.0765,2300.0
2018-02-21 13:00:00,98.4,98.42,98.36,98.4,10355.0,86.094,86.1115,86.059,86.094,10355.0
2018-02-21 13:05:00,98.38,98.51,98.36,98.49,6880.0,86.0765,86.1903,86.059,86.1728,6880.0
2018-02-21 13:10:00,98.49,98.52,98.47,98.5,6350.0,86.1728,86.199,86.1553,86.1815,6350.0
2018-02-21 13:15:00,98.5,98.61,98.49,98.55,4400.0,86.1815,86.2778,86.1728,86.2253,4400.0
2018-02-21 13:20:00,98.56,98.57,98.52,98.55,3900.0,86.234,86.2428,86.199,86.2253,3900.0
2018-02-21 13:25:00,98.54,98.54,98.47,98.52,4220.0,86.2165,86.2165,86.1553,86.199,4220.0
2018-02-21 13:30:00,98.55,98.57,98.51,98.52,5520.0,86.2253,86.2428,86.1903,86.199,5520.0
2018-02-21 13:35:00,98.51,98.58,98.5,98.51,5440.0,86.1903,86.2515,86.1815,86.1903,5440.0
2018-02-21 13:40:00,98.51,98.51,98.43,98.45,3200.0,86.1903,86.1903,86.1203,86.1378,3200.0
2018-02-21 13:45:00,98.45,98.5,98.43,98.46,3895.0,86.1378,86.1815,86.1203,86.1465,3895.0
2018-02-21 13:50:00,98.44,98.44,98.34,98.37,4912.0,86.129,86.129,86.0415,86.0678,4912.0
2018-02-21 13:55:00,98.37,98.42,98.32,98.34,3600.0,86.0678,86.1115,86.024,86.0415,3600.0
2018-02-21 14:00:00,98.33,98.61,98.27,98.55,13884.0,86.0328,86.2778,85.9803,86.2253,13884.0
2018-02-21 14:05:00,98.54,98.7,98.48,98.6,11423.0,86.2165,86.3565,86.164,86.269,11423.0
2018-02-21 14:10:00,98.62,98.72,98.54,98.54,10764.0,86.2865,86.374,86.2165,86.2165,10764.0
2018-02-21 14:15:00,98.55,98.67,98.49,98.63,8638.0,86.2253,86.3302,86.1728,86.2953,8638.0
2018-02-21 14:20:00,98.62,98.68,98.5,98.66,11999.0,86.2865,86.339,86.1815,86.3215,11999.0
2018-02-21 14:25:00,98.66,98.74,98.55,98.55,7416.0,86.3215,86.3915,86.2253,86.2253,7416.0
2018-02-21 14:30:00,98.56,98.61,98.51,98.51,10331.0,86.234,86.2778,86.1903,86.1903,10331.0
2018-02-21 14:35:00,98.52,98.6,98.48,98.58,9800.0,86.199,86.269,86.164,86.2515,9800.0
2018-02-21 14:40:00,98.57,98.62,98.56,98.57,7200.0,86.2428,86.2865,86.234,86.2428,7200.0
2018-02-21 14:45:00,98.56,98.6,98.37,98.37,8518.0,86.234,86.269,86.0678,86.0678,8518.0
2018-02-21 14:50:00,98.34,98.37,98.19,98.27,6800.0,86.0415,86.0678,85.9103,85.9803,6800.0
2018-02-21 14:55:00,98.21,98.34,98.21,98.22,6061.0,85.9278,86.0415,85.9278,85.9365,6061.0
2018-02-21 15:00:00,98.27,98.27,97.93,97.97,16890.0,85.9803,85.9803,85.6828,85.7178,16890.0
2018-02-21 15:05:00,98.0,98.02,97.71,97.75,13928.0,85.744,85.7615,85.4903,85.5253,13928.0
2018-02-21 15:10:00,97.74,97.76,97.42,97.72,22883.0,85.5166,85.5341,85.2366,85.4991,22883.0
2018-02-21 15:15:00,97.69,97.84,97.63,97.73,14469.0,85.4728,85.604,85.4203,85.5078,14469.0
2018-02-21 15:20:00,97.75,97.82,97.62,97.66,8563.0,85.5253,85.5866,85.4116,85.4466,8563.0
2018-02-21 15:25:00,97.65,97.84,97.56,97.81,10305.0,85.4378,85.604,85.3591,85.5778,10305.0
2018-02-21 15:30:00,97.79,97.92,97.79,97.87,11023.0,85.5603,85.674,85.5603,85.6303,11023.0
2018-02-21 15:35:00,97.87,97.91,97.75,97.75,13091.0,85.6303,85.6653,85.5253,85.5253,13091.0
2018-02-21 15:40:00,97.74,97.74,97.54,97.6,33605.0,85.5166,85.5166,85.3416,85.3941,33605.0
2018-02-21 15:45:00,97.59,97.79,97.54,97.63,25103.0,85.3853,85.5603,85.3416,85.4203,25103.0
2018-02-21 15:50:00,97.6,97.61,97.37,97.48,28984.0,85.3941,85.4028,85.1928,85.2891,28984.0
2018-02-21 15:55:00,97.47,97.52,97.14,97.15,82591.0,85.2803,85.3241,84.9916,85.0003,82591.0
2018-02-22 09:30:00,97.64,97.92,97.26,97.56,12717.0,85.4291,85.674,85.0966,85.3591,12717.0
2018-02-22 09:35:00,97.65,97.78,97.35,97.77,15356.0,85.4378,85.5516,85.1753,85.5428,15356.0
2018-02-22 09:40:00,97.78,97.78,97.47,97.65,8933.0,85.5516,85.5516,85.2803,85.4378,8933.0
2018-02-22 09:45:00,97.6,97.6,97.51,97.56,3060.0,85.3941,85.3941,85.3153,85.3591,3060.0
2018-02-22 09:50:00,97.46,97.56,97.39,97.55,5350.0,85.2716,85.3591,85.2103,85.3503,5350.0
2018-02-22 09:55:00,97.55,97.77,97.4,97.75,13922.0,85.3503,85.5428,85.2191,85.5253,13922.0
2018-02-22 10:00:00,97.66,97.76,97.55,97.67,76111.0,85.4466,85.5341,85.3503,85.4553,76111.0
2018-02-22 10:05:00,97.68,97.93,97.63,97.93,5908.0,85.4641,85.6828,85.4203,85.6828,5908.0
2018-02-22 10:10:00,97.93,98.15,97.91,98.15,80063.0,85.6828,85.8753,85.6653,85.8753,80063.0
2018-02-22 10:15:00,98.09,98.1,97.97,97.97,3830.0,85.8228,85.8315,85.7178,85.7178,3830.0
2018-02-22 10:20:00,97.98,98.11,97.9,98.11,7800.0,85.7265,85.8403,85.6565,85.8403,7800.0
2018-02-22 10:25:00,98.13,98.26,98.11,98.26,9339.0,85.8578,85.9715,85.8403,85.9715,9339.0
2018-02-22 10:30:00,98.2,98.23,98.13,98.17,8840.0,85.919,85.9453,85.8578,85.8928,8840.0
2018-02-22 10:35:00,98.17,98.37,98.16,98.36,4550.0,85.8928,86.0678,85.884,86.059,4550.0
2018-02-22 10:40:00,98.37,98.42,98.32,98.34,11547.0,86.0678,86.1115,86.024,86.0415,11547.0
2018-02-22 10:45:00,98.38,98.57,98.29,98.51,11269.0,86.0765,86.2428,85.9978,86.1903,11269.0
2018-02-22 10:50:00,98.5,98.6,98.47,98.48,8510.0,86.1815,86.269,86.1553,86.164,8510.0
2018-02-22 10:55:00,98.45,98.59,98.44,98.56,9818.0,86.1378,86.2603,86.129,86.234,9818.0
2018-02-22 11:00:00,98.51,98.51,98.25,98.35,6702.0,86.1903,86.1903,85.9628,86.0503,6702.0
2018-02-22 11:05:00,98.32,98.48,98.32,98.48,7778.0,86.024,86.164,86.024,86.164,7778.0
2018-02-22 11:10:00,98.42,98.51,98.4,98.46,9012.0,86.1115,86.1903,86.094,86.1465,9012.0
2018-02-22 11:15:00,98.49,98.55,98.42,98.55,8227.0,86.1728,86.2253,86.1115,86.2253,8227.0
2018-02-22 11:20:00,98.49,98.65,98.44,98.44,10963.0,86.1728,86.3127,86.129,86.129,10963.0
2018-02-22 11:25:00,98.4,98.59,98.33,98.58,3980.0,86.094,86.2603,86.0328,86.2515,3980.0
2018-02-22 11:30:00,98.5,98.56,98.43,98.45,6335.0,86.1815,86.234,86.1203,86.1378,6335.0
2018-02-22 11:35:00,98.42,98.55,98.35,98.53,7333.0,86.1115,86.2253,86.0503,86.2078,7333.0
2018-02-22 11:40:00,98.53,98.67,98.5,98.67,12688.0,86.2078,86.3302,86.1815,86.3302,12688.0
2018-02-22 11:45:00,98.63,98.82,98.63,98.74,22123.0,86.2953,86.4615,86.2953,86.3915,22123.0
2018-02-22 11:50:00,98.73,98.77,98.69,98.71,11255.0,86.3827,86.4177,86.3477,86.3652,11255.0
2018-02-22 11:55:00,98.73,98.79,98.67,98.78,9695.0,86.3827,86.4352,86.3302,86.4265,9695.0
2018-02-22 12:00:00,98.78,98.86,98.73,98.76,10990.0,86.4265,86.4965,86.3827,86.409,10990.0
2018-02-22 12:05:00,98.77,98.77,98.71,98.77,5340.0,86.4177,86.4177,86.3652,86.4177,5340.0
2018-02-22 12:10:00,98.74,98.88,98.74,98.88,106864.0,86.3915,86.514,86.3915,86.514,106864.0
2018-02-22 12:15:00,98.89,98.97,98.88,98.95,14000.0,86.5227,86.5927,86.514,86.5752,14000.0
2018-02-22 12:20:00,98.98,99.1,98.98,99.08,22341.0,86.6015,86.7065,86.6015,86.689,22341.0
2018-02-22 12:25:00,99.07,99.15,98.95,98.95,11358.0,86.6802,86.7502,86.5752,86.5752,11358.0
2018-02-22 12:30:00,98.95,98.95,98.84,98.89,6959.0,86.5752,86.5752,86.479,86.5227,6959.0
2018-02-22 12:35:00,98.87,98.92,98.8,98.92,51823.0,86.5052,86.549,86.444,86.549,51823.0
2018-02-22 12:40:00,98.88,98.92,98.85,98.88,45237.0,86.514,86.549,86.4877,86.514,45237.0
2018-02-22 12:45:00,98.91,98.91,98.67,98.74,11850.0,86.5402,86.5402,86.3302,86.3915,11850.0
2018-02-22 12:50:00,98.67,98.78,98.61,98.78,6621.0,86.3302,86.4265,86.2778,86.4265,6621.0
2018-02-22 12:55:00,98.76,98.79,98.65,98.66,4451.0,86.409,86.4352,86.3127,86.3215,4451.0
2018-02-22 13:00:00,98.65,98.78,98.65,98.7,11437.0,86.3127,86.4265,86.3127,86.3565,11437.0
2018-02-22 13:05:00,98.67,98.69,98.59,98.59,7492.0,86.3302,86.3477,86.2603,86.2603,7492.0
2018-02-22 13:10:00,98.59,98.6,98.42,98.42,5493.0,86.2603,86.269,86.1115,86.1115,5493.0
2018-02-22 13:15:00,98.42,98.52,98.38,98.38,6665.0,86.1115,86.199,86.0765,86.0765,6665.0
2018-02-22 13:20:00,98.37,98.4,98.25,98.28,15745.0,86.0678,86.094,85.9628,85.989,15745.0
2018-02-22 13:25:00,98.28,98.39,98.27,98.31,7467.0,85.989,86.0853,85.9803,86.0153,7467.0
2018-02-22 13:30:00,98.31,98.34,98.07,98.07,8800.0,86.0153,86.0415,85.8053,85.8053,8800.0
2018-02-22 13:35:00,98.09,98.12,98.02,98.09,10947.0,85.8228,85.849,85.7615,85.8228,10947.0
2018-02-22 13:40:00,98.07,98.07,97.96,98.03,15510.0,85.8053,85.8053,85.709,85.7703,15510.0
2018-02-22 13:45:00,98.0,98.05,97.97,98.02,5300.0,85.744,85.7878,85.7178,85.7615,5300.0
2018-02-22 13:50:00,98.0,98.26,97.98,98.26,9149.0,85.744,85.9715,85.7265,85.9715,9149.0
2018-02-22 13:55:00,98.22,98.28,98.2,98.22,8100.0,85.9365,85.989,85.919,85.9365,8100.0
2018-02-22 14:00:00,98.21,98.34,98.19,98.31,9263.0,85.9278,86.0415,85.9103,86.0153,9263.0
2018-02-22 14:05:00,98.3,98.37,98.27,98.28,9164.0,86.0065,86.0678,85.9803,85.989,9164.0
2018-02-22 14:10:00,98.29,98.32,98.2,98.31,5400.0,85.9978,86.024,85.919,86.0153,5400.0
2018-02-22 14:15:00,98.33,98.46,98.29,98.45,14249.0,86.0328,86.1465,85.9978,86.1378,14249.0
2018-02-22 14:20:00,98.47,98.48,98.37,98.44,11327.0,86.1553,86.164,86.0678,86.129,11327.0
2018-02-22 14:25:00,98.43,98.59,98.4,98.54,11445.0,86.1203,86.2603,86.094,86.2165,11445.0
2018-02-22 14:30:00,98.54,98.54,98.41,98.49,11087.0,86.2165,86.2165,86.1028,86.1728,11087.0
2018-02-22 14:35:00,98.49,98.49,98.42,98.47,7300.0,86.1728,86.1728,86.1115,86.1553,7300.0
2018-02-22 14:40:00,98.45,98.46,98.34,98.37,10432.0,86.1378,86.1465,86.0415,86.0678,10432.0
2018-02-22 14:45:00,98.36,98.36,98.23,98.26,26488.0,86.059,86.059,85.9453,85.9715,26488.0
2018-02-22 14:50:00,98.23,98.25,98.2,98.21,4822.0,85.9453,85.9628,85.919,85.9278,4822.0
2018-02-22 14:55:00,98.24,98.24,97.94,98.0,8785.0,85.954,85.954,85.6915,85.744,8785.0
2018-02-22 15:00:00,97.98,98.07,97.84,97.91,10215.0,85.7265,85.8053,85.604,85.6653,10215.0
2018-02-22 15:05:00,97.89,98.0,97.87,97.92,8314.0,85.6478,85.744,85.6303,85.674,8314.0
2018-02-22 15:10:00,97.89,98.1,97.89,98.1,6808.0,85.6478,85.8315,85.6478,85.8315,6808.0
2018-02-22 15:15:00,98.1,98.1,97.98,98.06,11009.0,85.8315,85.8315,85.7265,85.7965,11009.0
2018-02-22 15:20:00,98.06,98.19,98.02,98.12,13953.0,85.7965,85.9103,85.7615,85.849,13953.0
2018-02-22 15:25:00,98.12,98.23,98.05,98.1,17449.0,85.849,85.9453,85.7878,85.8315,17449.0
2018-02-22 15:30:00,98.13,98.16,98.02,98.13,21780.0,85.8578,85.884,85.7615,85.8578,21780.0
2018-02-22 15:35:00,98.14,98.16,98.0,98.04,27707.0,85.8665,85.884,85.744,85.779,27707.0
2018-02-22 15:40:00,98.03,98.18,97.97,97.99,39256.0,85.7703,85.9015,85.7178,85.7353,39256.0
2018-02-22 15:45:00,98.01,98.02,97.73,97.79,37593.0,85.7528,85.7615,85.5078,85.5603,37593.0
2018-02-22 15:50:00,97.8,98.13,97.8,98.03,61335.0,85.5691,85.8578,85.5691,85.7703,61335.0
2018-02-22 15:55:00,98.03,98.09,97.95,98.02,143814.0,85.7703,85.8228,85.7003,85.7615,143814.0
2018-02-23 09:30:00,98.61,98.74,98.37,98.56,11040.0,86.2778,86.3915,86.0678,86.234,11040.0
2018-02-23 09:35:00,98.56,98.57,98.4,98.57,21093.0,86.234,86.2428,86.094,86.2428,21093.0
2018-02-23 09:40:00,98.54,98.66,98.08,98.17,54200.0,86.2165,86.3215,85.814,85.8928,54200.0
2018-02-23 09:45:00,98.15,98.44,98.15,98.34,10346.0,85.8753,86.129,85.8753,86.0415,10346.0
2018-02-23 09:50:00,98.34,98.41,98.27,98.4,13100.0,86.0415,86.1028,85.9803,86.094,13100.0
2018-02-23 09:55:00,98.43,98.5,98.37,98.37,3295.0,86.1203,86.1815,86.0678,86.0678,3295.0
2018-02-23 10:00:00,98.41,98.93,98.41,98.93,14200.0,86.1028,86.5577,86.1028,86.5577,14200.0
2018-02-23 10:05:00,98.88,98.88,98.75,98.81,5627.0,86.514,86.514,86.4002,86.4527,5627.0
2018-02-23 10:10:00,98.8,98.81,98.68,98.75,4389.0,86.444,86.4527,86.339,86.4002,4389.0
2018-02-23 10:15:00,98.72,98.73,98.55,98.55,17917.0,86.374,86.3827,86.2253,86.2253,17917.0
2018-02-23 10:20:00,98.52,98.56,98.4,98.54,4420.0,86.199,86.234,86.094,86.2165,4420.0
2018-02-23 10:25:00,98.56,98.67,98.55,98.59,26126.0,86.234,86.3302,86.2253,86.2603,26126.0
2018-02-23 10:30:00,98.55,98.74,98.55,98.72,17442.0,86.2253,86.3915,86.2253,86.374,17442.0
2018-02-23 10:35:00,98.7,98.84,98.7,98.81,6519.0,86.3565,86.479,86.3565,86.4527,6519.0
2018-02-23 10:40:00,98.83,98.94,98.83,98.91,12193.0,86.4702,86.5665,86.4702,86.5402,12193.0
2018-02-23 10:45:00,98.89,98.93,98.81,98.84,5184.0,86.5227,86.5577,86.4527,86.479,5184.0
2018-02-23 10:50:00,98.79,98.97,98.79,98.92,3207.0,86.4352,86.5927,86.4352,86.549,3207.0
2018-02-23 10:55:00,98.92,98.92,98.88,98.88,7816.0,86.549,86.549,86.514,86.514,7816.0
2018-02-23 11:00:00,98.9,99.28,98.9,99.27,10284.0,86.5315,86.864,86.5315,86.8552,10284.0
2018-02-23 11:05:00,99.26,99.26,99.13,99.15,3810.0,86.8465,86.8465,86.7327,86.7502,3810.0
2018-02-23 11:10:00,99.08,99.1,98.95,98.95,18611.0,86.689,86.7065,86.5752,86.5752,18611.0
2018-02-23 11:15:00,98.98,99.0,98.87,98.87,4200.0,86.6015,86.619,86.5052,86.5052,4200.0
2018-02-23 11:20:00,98.88,98.9,98.78,98.81,10100.0,86.514,86.5315,86.4265,86.4527,10100.0
2018-02-23 11:25:00,98.8,98.85,98.7,98.7,15700.0,86.444,86.4877,86.3565,86.3565,15700.0
2018-02-23 11:30:00,98.73,98.75,98.68,98.71,14626.0,86.3827,86.4002,86.339,86.3652,14626.0
2018-02-23 11:35:00,98.71,98.9,98.7,98.86,6700.0,86.3652,86.5315,86.3565,86.4965,6700.0
2018-02-23 11:40:00,98.89,98.89,98.81,98.84,2550.0,86.5227,86.5227,86.4527,86.479,2550.0
2018-02-23 11:45:00,98.83,98.83,98.7,98.7,6041.0,86.4702,86.4702,86.3565,86.3565,6041.0
2018-02-23 11:50:00,98.71,98.79,98.7,98.76,11381.0,86.3652,86.4352,86.3565,86.409,11381.0
2018-02-23 11:55:00,98.75,98.81,98.68,98.81,11350.0,86.4002,86.4527,86.339,86.4527,11350.0
2018-02-23 12:00:00,98.82,98.85,98.77,98.77,22353.0,86.4615,86.4877,86.4177,86.4177,22353.0
2018-02-23 12:05:00,98.75,98.76,98.67,98.67,4053.0,86.4002,86.409,86.3302,86.3302,4053.0
2018-02-23 12:10:00,98.64,98.68,98.63,98.66,25607.0,86.304,86.339,86.2953,86.3215,25607.0
2018-02-23 12:15:00,98.67,98.73,98.56,98.66,33118.0,86.3302,86.3827,86.234,86.3215,33118.0
2018-02-23 12:20:00,98.65,98.71,98.61,98.7,25678.0,86.3127,86.3652,86.2778,86.3565,25678.0
2018-02-23 12:25:00,98.68,98.68,98.52,98.58,18649.0,86.339,86.339,86.199,86.2515,18649.0
2018-02-23 12:30:00,98.58,98.63,98.53,98.61,4000.0,86.2515,86.2953,86.2078,86.2778,4000.0
2018-02-23 12:35:00,98.61,98.72,98.56,98.66,26522.0,86.2778,86.374,86.234,86.3215,26522.0
2018-02-23 12:40:00,98.64,98.66,98.51,98.51,10488.0,86.304,86.3215,86.1903,86.1903,10488.0
2018-02-23 12:45:00,98.5,98.7,98.47,98.68,29700.0,86.1815,86.3565,86.1553,86.339,29700.0
2018-02-23 12:50:00,98.68,98.77,98.58,98.72,31460.0,86.339,86.4177,86.2515,86.374,31460.0
2018-02-23 12:55:00,98.69,98.8,98.68,98.8,32008.0,86.3477,86.444,86.339,86.444,32008.0
2018-02-23 13:00:00,98.79,98.8,98.67,98.67,67188.0,86.4352,86.444,86.3302,86.3302,67188.0
2018-02-23 13:05:00,98.69,98.7,98.6,98.6,6601.0,86.3477,86.3565,86.269,86.269,6601.0
2018-02-23 13:10:00,98.63,98.64,98.57,98.61,11141.0,86.2953,86.304,86.2428,86.2778,11141.0
2018-02-23 13:15:00,98.63,98.77,98.63,98.77,13775.0,86.2953,86.4177,86.2953,86.4177,13775.0
2018-02-23 13:20:00,98.74,98.98,98.68,98.98,31860.0,86.3915,86.6015,86.339,86.6015,31860.0
2018-02-23 13:25:00,98.97,99.14,98.94,99.13,32845.0,86.5927,86.7415,86.5665,86.7327,32845.0
2018-02-23 13:30:00,99.1,99.16,99.04,99.1,6470.0,86.7065,86.759,86.654,86.7065,6470.0
2018-02-23 13:35:00,99.07,99.14,99.06,99.12,2600.0,86.6802,86.7415,86.6715,86.724,2600.0
2018-02-23 13:40:00,99.12,99.18,99.11,99.12,2200.0,86.724,86.7765,86.7152,86.724,2200.0
2018-02-23 13:45:00,99.12,99.12,99.01,99.09,4956.0,86.724,86.724,86.6277,86.6977,4956.0
2018-02-23 13:50:00,99.07,99.08,98.96,98.96,11385.0,86.6802,86.689,86.584,86.584,11385.0
2018-02-23 13:55:00,98.94,99.0,98.91,98.99,4446.0,86.5665,86.619,86.5402,86.6102,4446.0
2018-02-23 14:00:00,99.0,99.02,98.88,98.9,5109.0,86.619,86.6365,86.514,86.5315,5109.0
2018-02-23 14:05:00,98.87,98.89,98.79,98.84,5098.0,86.5052,86.5227,86.4352,86.479,5098.0
2018-02-23 14:10:00,98.86,98.86,98.82,98.83,1906.0,86.4965,86.4965,86.4615,86.4702,1906.0
2018-02-23 14:15:00,98.85,98.94,98.85,98.93,3020.0,86.4877,86.5665,86.4877,86.5577,3020.0
2018-02-23 14:20:00,98.91,98.97,98.9,98.96,3291.0,86.5402,86.5927,86.5315,86.584,3291.0
2018-02-23 14:25:00,98.95,98.99,98.93,98.95,2700.0,86.5752,86.6102,86.5577,86.5752,2700.0
2018-02-23 14:30:00,98.93,99.01,98.93,99.01,6612.0,86.5577,86.6277,86.5577,86.6277,6612.0
2018-02-23 14:35:00,99.0,99.01,98.94,98.95,12291.0,86.619,86.6277,86.5665,86.5752,12291.0
2018-02-23 14:40:00,98.94,99.01,98.94,99.0,4982.0,86.5665,86.6277,86.5665,86.619,4982.0
2018-02-23 14:45:00,99.0,99.28,99.0,99.28,9900.0,86.619,86.864,86.619,86.864,9900.0
2018-02-23 14:50:00,99.28,99.33,99.24,99.25,3981.0,86.864,86.9077,86.829,86.8377,3981.0
2018-02-23 14:55:00,99.27,99.28,99.19,99.26,2660.0,86.8552,86.864,86.7852,86.8465,2660.0
2018-02-23 15:00:00,99.24,99.31,99.19,99.28,9616.0,86.829,86.8902,86.7852,86.864,9616.0
2018-02-23 15:05:00,99.27,99.39,99.26,99.39,5462.0,86.8552,86.9602,86.8465,86.9602,5462.0
2018-02-23 15:10:00,99.39,99.41,99.29,99.31,1900.0,86.9602,86.9777,86.8727,86.8902,1900.0
2018-02-23 15:15:00,99.34,99.5,99.31,99.45,9678.0,86.9165,87.0564,86.8902,87.0127,9678.0
2018-02-23 15:20:00,99.45,99.62,99.45,99.61,8585.0,87.0127,87.1614,87.0127,87.1527,8585.0
2018-02-23 15:25:00,99.62,99.72,99.62,99.68,11027.0,87.1614,87.2489,87.1614,87.2139,11027.0
2018-02-23 15:30:00,99.7,99.76,99.57,99.57,13988.0,87.2314,87.2839,87.1177,87.1177,13988.0
2018-02-23 15:35:00,99.55,99.64,99.55,99.61,13700.0,87.1002,87.1789,87.1002,87.1527,13700.0
2018-02-23 15:40:00,99.61,99.71,99.61,99.68,16410.0,87.1527,87.2402,87.1527,87.2139,16410.0
2018-02-23 15:45:00,99.68,99.74,99.55,99.59,22648.0,87.2139,87.2664,87.1002,87.1352,22648.0
2018-02-23 15:50:00,99.6,99.66,99.59,99.62,18762.0,87.1439,87.1964,87.1352,87.1614,18762.0
2018-02-23 15:55:00,99.62,99.84,99.6,99.84,83053.0,87.1614,87.3539,87.1439,87.3539,83053.0
2018-02-26 09:30:00,100.01,100.49,100.01,100.38,22189.0,87.5027,87.9226,87.5027,87.8264,22189.0
2018-02-26 09:35:00,100.4,100.71,100.34,100.62,17332.0,87.8439,88.1151,87.7914,88.0364,17332.0
2018-02-26 09:40:00,100.71,100.78,100.59,100.64,10835.0,88.1151,88.1764,88.0101,88.0539,10835.0
2018-02-26 09:45:00,100.69,100.88,100.49,100.85,30197.0,88.0976,88.2639,87.9226,88.2376,30197.0
2018-02-26 09:50:00,100.88,101.06,100.81,101.02,18846.0,88.2639,88.4214,88.2026,88.3864,18846.0
2018-02-26 09:55:00,100.93,101.1,100.74,100.81,84858.0,88.3076,88.4564,88.1414,88.2026,84858.0
2018-02-26 10:00:00,100.81,100.81,100.38,100.5,14460.0,88.2026,88.2026,87.8264,87.9314,14460.0
2018-02-26 10:05:00,100.45,100.58,100.36,100.58,10206.0,87.8876,88.0014,87.8089,88.0014,10206.0
2018-02-26 10:10:00,100.52,100.52,100.35,100.35,5052.0,87.9489,87.9489,87.8001,87.8001,5052.0
2018-02-26 10:15:00,100.3,100.38,100.27,100.35,7337.0,87.7564,87.8264,87.7302,87.8001,7337.0
2018-02-26 10:20:00,100.34,100.34,100.06,100.11,22581.0,87.7914,87.7914,87.5464,87.5902,22581.0
2018-02-26 10:25:00,100.12,100.29,99.97,100.09,23414.0,87.5989,87.7476,87.4677,87.5727,23414.0
2018-02-26 10:30:00,100.08,100.19,100.02,100.03,4467.0,87.5639,87.6602,87.5114,87.5202,4467.0
2018-02-26 10:35:00,100.03,100.18,99.99,100.14,7344.0,87.5202,87.6514,87.4852,87.6164,7344.0
2018-02-26 10:40:00,100.16,100.33,100.16,100.26,12345.0,87.6339,87.7826,87.6339,87.7214,12345.0
2018-02-26 10:45:00,100.25,100.29,100.04,100.04,17683.0,87.7127,87.7476,87.5289,87.5289,17683.0
2018-02-26 10:50:00,100.06,100.09,99.96,100.02,3193.0,87.5464,87.5727,87.4589,87.5114,3193.0
2018-02-26 10:55:00,100.02,100.16,100.0,100.12,15574.0,87.5114,87.6339,87.4939,87.5989,15574.0
2018-02-26 11:00:00,100.13,100.31,100.03,100.28,38116.0,87.6077,87.7651,87.5202,87.7389,38116.0
2018-02-26 11:05:00,100.29,100.29,100.19,100.21,7301.0,87.7476,87.7476,87.6602,87.6777,7301.0
2018-02-26 11:10:00,100.22,100.26,100.21,100.25,7301.0,87.6864,87.7214,87.6777,87.7127,7301.0
2018-02-26 11:15:00,100.23,100.26,100.15,100.25,9255.0,87.6952,87.7214,87.6252,87.7127,9255.0
2018-02-26 11:20:00,100.25,100.26,100.14,100.14,6400.0,87.7127,87.7214,87.6164,87.6164,6400.0
2018-02-26 11:25:00,100.14,100.23,100.12,100.16,10447.0,87.6164,87.6952,87.5989,87.6339,10447.0
2018-02-26 11:30:00,100.13,100.21,100.12,100.14,5605.0,87.6077,87.6777,87.5989,87.6164,5605.0
2018-02-26 11:35:00,100.16,100.16,100.08,100.13,2718.0,87.6339,87.6339,87.5639,87.6077,2718.0
2018-02-26 11:40:00,100.13,100.13,100.05,100.09,3400.0,87.6077,87.6077,87.5377,87.5727,3400.0
2018-02-26 11:45:00,100.05,100.11,100.05,100.08,6892.0,87.5377,87.5902,87.5377,87.5639,6892.0
2018-02-26 11:50:00,100.08,100.2,100.07,100.2,7774.0,87.5639,87.6689,87.5552,87.6689,7774.0
2018-02-26 11:55:00,100.2,100.25,100.09,100.09,10912.0,87.6689,87.7127,87.5727,87.5727,10912.0
2018-02-26 12:00:00,100.12,100.16,100.09,100.16,2321.0,87.5989,87.6339,87.5727,87.6339,2321.0
2018-02-26 12:05:00,100.16,100.24,100.16,100.19,5859.0,87.6339,87.7039,87.6339,87.6602,5859.0
2018-02-26 12:10:00,100.22,100.25,100.06,100.08,10383.0,87.6864,87.7127,87.5464,87.5639,10383.0
2018-02-26 12:15:00,100.09,100.13,99.96,99.98,20554.0,87.5727,87.6077,87.4589,87.4764,20554.0
2018-02-26 12:20:00,99.97,99.98,99.94,99.98,4577.0,87.4677,87.4764,87.4414,87.4764,4577.0
2018-02-26 12:25:00,99.98,100.0,99.96,99.99,9798.0,87.4764,87.4939,87.4589,87.4852,9798.0
2018-02-26 12:30:00,99.97,99.99,99.87,99.87,5000.0,87.4677,87.4852,87.3802,87.3802,5000.0
2018-02-26 12:35:00,99.87,99.99,99.87,99.94,76424.0,87.3802,87.4852,87.3802,87.4414,76424.0
2018-02-26 12:40:00,99.94,100.01,99.88,99.99,16283.0,87.4414,87.5027,87.3889,87.4852,16283.0
2018-02-26 12:45:00,99.96,100.01,99.94,100.0,13410.0,87.4589,87.5027,87.4414,87.4939,13410.0
2018-02-26 12:50:00,99.99,100.0,99.97,100.0,16366.0,87.4852,87.4939,87.4677,87.4939,16366.0
2018-02-26 12:55:00,99.97,100.0,99.95,99.95,15924.0,87.4677,87.4939,87.4502,87.4502,15924.0
2018-02-26 13:00:00,99.96,100.0,99.95,99.98,11900.0,87.4589,87.4939,87.4502,87.4764,11900.0
2018-02-26 13:05:00,99.98,99.99,99.93,99.99,6450.0,87.4764,87.4852,87.4327,87.4852,6450.0
2018-02-26 13:10:00,99.99,99.99,99.93,99.97,9739.0,87.4852,87.4852,87.4327,87.4677,9739.0
2018-02-26 13:15:00,99.98,99.98,99.9,99.92,7242.0,87.4764,87.4764,87.4064,87.4239,7242.0
2018-02-26 13:20:00,99.93,100.0,99.93,99.95,17861.0,87.4327,87.4939,87.4327,87.4502,17861.0
2018-02-26 13:25:00,99.96,100.0,99.95,99.99,8000.0,87.4589,87.4939,87.4502,87.4852,8000.0
2018-02-26 13:30:00,99.99,99.99,99.93,99.94,6011.0,87.4852,87.4852,87.4327,87.4414,6011.0
2018-02-26 13:35:00,99.94,99.99,99.91,99.96,35355.0,87.4414,87.4852,87.4152,87.4589,35355.0
2018-02-26 13:40:00,99.97,99.99,99.94,99.97,4227.0,87.4677,87.4852,87.4414,87.4677,4227.0
2018-02-26 13:45:00,99.95,99.99,99.95,99.96,8335.0,87.4502,87.4852,87.4502,87.4589,8335.0
2018-02-26 13:50:00,99.95,100.0,99.94,100.0,28165.0,87.4502,87.4939,87.4414,87.4939,28165.0
2018-02-26 13:55:00,100.0,100.01,99.98,100.0,37327.0,87.4939,87.5027,87.4764,87.4939,37327.0
2018-02-26 14:00:00,100.0,100.25,99.98,100.21,51860.0,87.4939,87.7127,87.4764,87.6777,51860.0
2018-02-26 14:05:00,100.2,100.22,100.11,100.17,16905.0,87.6689,87.6864,87.5902,87.6427,16905.0
2018-02-26 14:10:00,100.17,100.21,100.15,100.2,16183.0,87.6427,87.6777,87.6252,87.6689,16183.0
2018-02-26 14:15:00,100.2,100.22,100.18,100.21,24298.0,87.6689,87.6864,87.6514,87.6777,24298.0
2018-02-26 14:20:00,100.19,100.25,100.19,100.21,23976.0,87.6602,87.7127,87.6602,87.6777,23976.0
2018-02-26 14:25:00,100.21,100.24,100.11,100.14,38208.0,87.6777,87.7039,87.5902,87.6164,38208.0
2018-02-26 14:30:00,100.14,100.25,100.14,100.24,30589.0,87.6164,87.7127,87.6164,87.7039,30589.0
2018-02-26 14:35:00,100.23,100.23,100.14,100.14,24223.0,87.6952,87.6952,87.6164,87.6164,24223.0
2018-02-26 14:40:00,100.14,100.15,100.12,100.12,4698.0,87.6164,87.6252,87.5989,87.5989,4698.0
2018-02-26 14:45:00,100.12,100.16,100.1,100.12,11221.0,87.5989,87.6339,87.5814,87.5989,11221.0
2018-02-26 14:50:00,100.11,100.14,100.01,100.08,19768.0,87.5902,87.6164,87.5027,87.5639,19768.0
2018-02-26 14:55:00,100.08,100.09,99.97,100.0,22214.0,87.5639,87.5727,87.4677,87.4939,22214.0
2018-02-26 15:00:00,100.01,100.14,100.0,100.14,13275.0,87.5027,87.6164,87.4939,87.6164,13275.0
2018-02-26 15:05:00,100.15,100.16,100.09,100.11,30545.0,87.6252,87.6339,87.5727,87.5902,30545.0
2018-02-26 15:10:00,100.11,100.15,100.08,100.13,104549.0,87.5902,87.6252,87.5639,87.6077,104549.0
2018-02-26 15:15:00,100.12,100.24,100.11,100.24,18931.0,87.5989,87.7039,87.5902,87.7039,18931.0
2018-02-26 15:20:00,100.23,100.32,100.22,100.3,18677.0,87.6952,87.7739,87.6864,87.7564,18677.0
2018-02-26 15:25:00,100.29,100.33,100.25,100.31,15992.0,87.7476,87.7826,87.7127,87.7651,15992.0
2018-02-26 15:30:00,100.29,100.29,100.14,100.14,29417.0,87.7476,87.7476,87.6164,87.6164,29417.0
2018-02-26 15:35:00,100.12,100.14,99.98,100.1,39546.0,87.5989,87.6164,87.4764,87.5814,39546.0
2018-02-26 15:40:00,100.09,100.12,99.98,99.98,36824.0,87.5727,87.5989,87.4764,87.4764,36824.0
2018-02-26 15:45:00,99.98,99.98,99.8,99.8,66694.0,87.4764,87.4764,87.3189,87.3189,66694.0
2018-02-26 15:50:00,99.82,99.86,99.71,99.73,74419.0,87.3364,87.3714,87.2402,87.2577,74419.0
2018-02-26 15:55:00,99.76,99.95,99.75,99.93,158841.0,87.2839,87.4502,87.2752,87.4327,158841.0
2018-02-27 09:30:00,99.95,100.08,99.8,99.92,20925.0,87.4502,87.5639,87.3189,87.4239,20925.0
2018-02-27 09:35:00,99.87,100.22,99.86,100.14,7868.0,87.3802,87.6864,87.3714,87.6164,7868.0
2018-02-27 09:40:00,100.11,100.11,99.9,99.98,3100.0,87.5902,87.5902,87.4064,87.4764,3100.0
2018-02-27 09:45:00,100.04,100.14,99.93,99.93,8691.0,87.5289,87.6164,87.4327,87.4327,8691.0
2018-02-27 09:50:00,99.98,100.01,99.62,99.62,5581.0,87.4764,87.5027,87.1614,87.1614,5581.0
2018-02-27 09:55:00,99.68,99.82,99.55,99.81,10200.0,87.2139,87.3364,87.1002,87.3277,10200.0
2018-02-27 10:00:00,99.83,99.97,99.7,99.89,9174.0,87.3452,87.4677,87.2314,87.3977,9174.0
2018-02-27 10:05:00,99.89,100.07,99.88,100.05,10824.0,87.3977,87.5552,87.3889,87.5377,10824.0
2018-02-27 10:10:00,100.03,100.15,100.01,100.08,12020.0,87.5202,87.6252,87.5027,87.5639,12020.0
2018-02-27 10:15:00,100.08,100.08,99.91,99.99,8213.0,87.5639,87.5639,87.4152,87.4852,8213.0
2018-02-27 10:20:00,99.99,100.02,99.95,99.98,10275.0,87.4852,87.5114,87.4502,87.4764,10275.0
2018-02-27 10:25:00,100.0,100.01,99.79,99.83,12663.0,87.4939,87.5027,87.3102,87.3452,12663.0
2018-02-27 10:30:00,99.84,99.9,99.73,99.73,13820.0,87.3539,87.4064,87.2577,87.2577,13820.0
2018-02-27 10:35:00,99.77,99.82,99.72,99.75,10140.0,87.2927,87.3364,87.2489,87.2752,10140.0
2018-02-27 10:40:00,99.74,99.76,99.5,99.58,10313.0,87.2664,87.2839,87.0564,87.1264,10313.0
2018-02-27 10:45:00,99.59,99.62,99.42,99.43,4951.0,87.1352,87.1614,86.9865,86.9952,4951.0
2018-02-27 10:50:00,99.48,99.52,99.25,99.25,7174.0,87.0389,87.0739,86.8377,86.8377,7174.0
2018-02-27 10:55:00,99.3,99.3,99.17,99.22,7265.0,86.8815,86.8815,86.7677,86.8115,7265.0
2018-02-27 11:00:00,99.19,99.3,99.14,99.23,8555.0,86.7852,86.8815,86.7415,86.8202,8555.0
2018-02-27 11:05:00,99.21,99.37,99.2,99.36,8020.0,86.8027,86.9427,86.794,86.934,8020.0
2018-02-27 11:10:00,99.37,99.48,99.36,99.4,5314.0,86.9427,87.0389,86.934,86.969,5314.0
2018-02-27 11:15:00,99.39,99.48,99.32,99.32,8154.0,86.9602,87.0389,86.899,86.899,8154.0
2018-02-27 11:20:00,99.32,99.32,99.18,99.21,7003.0,86.899,86.899,86.7765,86.8027,7003.0
2018-02-27 11:25:00,99.21,99.22,99.05,99.16,11243.0,86.8027,86.8115,86.6627,86.759,11243.0
2018-02-27 11:30:00,99.2,99.36,99.13,99.28,15474.0,86.794,86.934,86.7327,86.864,15474.0
2018-02-27 11:35:00,99.27,99.27,99.04,99.1,5696.0,86.8552,86.8552,86.654,86.7065,5696.0
2018-02-27 11:40:00,99.0,99.09,98.94,98.99,7764.0,86.619,86.6977,86.5665,86.6102,7764.0
2018-02-27 11:45:00,99.0,99.19,99.0,99.19,8887.0,86.619,86.7852,86.619,86.7852,8887.0
2018-02-27 11:50:00,99.19,99.19,99.0,99.04,4613.0,86.7852,86.7852,86.619,86.654,4613.0
2018-02-27 11:55:00,99.06,99.09,98.94,99.0,6126.0,86.6715,86.6977,86.5665,86.619,6126.0
2018-02-27 12:00:00,98.95,99.11,98.95,99.06,3100.0,86.5752,86.7152,86.5752,86.6715,3100.0
2018-02-27 12:05:00,99.1,99.22,99.08,99.16,5682.0,86.7065,86.8115,86.689,86.759,5682.0
2018-02-27 12:10:00,99.16,99.16,99.02,99.02,3727.0,86.759,86.759,86.6365,86.6365,3727.0
2018-02-27 12:15:00,99.06,99.09,98.93,98.95,5516.0,86.6715,86.6977,86.5577,86.5752,5516.0
2018-02-27 12:20:00,98.92,98.93,98.76,98.77,11800.0,86.549,86.5577,86.409,86.4177,11800.0
2018-02-27 12:25:00,98.76,98.99,98.72,98.98,10774.0,86.409,86.6102,86.374,86.6015,10774.0
2018-02-27 12:30:00,98.97,99.11,98.97,99.01,7223.0,86.5927,86.7152,86.5927,86.6277,7223.0
2018-02-27 12:35:00,99.01,99.1,99.0,99.05,4127.0,86.6277,86.7065,86.619,86.6627,4127.0
2018-02-27 12:40:00,99.07,99.1,99.01,99.03,5630.0,86.6802,86.7065,86.6277,86.6452,5630.0
2018-02-27 12:45:00,99.05,99.08,98.95,99.03,5328.0,86.6627,86.689,86.5752,86.6452,5328.0
2018-02-27 12:50:00,99.04,99.14,99.0,99.14,10034.0,86.654,86.7415,86.619,86.7415,10034.0
2018-02-27 12:55:00,99.14,99.17,99.07,99.12,4811.0,86.7415,86.7677,86.6802,86.724,4811.0
2018-02-27 13:00:00,99.1,99.14,99.06,99.08,3209.0,86.7065,86.7415,86.6715,86.689,3209.0
2018-02-27 13:05:00,99.1,99.15,99.1,99.11,6028.0,86.7065,86.7502,86.7065,86.7152,6028.0
2018-02-27 13:10:00,99.16,99.16,99.08,99.1,3600.0,86.759,86.759,86.689,86.7065,3600.0
2018-02-27 13:15:00,99.08,99.16,99.07,99.12,4423.0,86.689,86.759,86.6802,86.724,4423.0
2018-02-27 13:20:00,99.11,99.31,99.11,99.28,6733.0,86.7152,86.8902,86.7152,86.864,6733.0
2018-02-27 13:25:00,99.28,99.31,99.21,99.21,7252.0,86.864,86.8902,86.8027,86.8027,7252.0
2018-02-27 13:30:00,99.21,99.21,99.08,99.09,3500.0,86.8027,86.8027,86.689,86.6977,3500.0
2018-02-27 13:35:00,99.06,99.15,99.06,99.13,4539.0,86.6715,86.7502,86.6715,86.7327,4539.0
2018-02-27 13:40:00,99.07,99.17,99.05,99.17,2446.0,86.6802,86.7677,86.6627,86.7677,2446.0
2018-02-27 13:45:00,99.18,99.22,99.04,99.09,6308.0,86.7765,86.8115,86.654,86.6977,6308.0
2018-02-27 13:50:00,99.07,99.13,98.99,99.13,3300.0,86.6802,86.7327,86.6102,86.7327,3300.0
2018-02-27 13:55:00,99.08,99.08,99.01,99.01,3512.0,86.689,86.689,86.6277,86.6277,3512.0
2018-02-27 14:00:00,99.05,99.08,98.99,98.99,5000.0,86.6627,86.689,86.6102,86.6102,5000.0
2018-02-27 14:05:00,98.99,99.01,98.85,98.94,13593.0,86.6102,86.6277,86.4877,86.5665,13593.0
2018-02-27 14:10:00,98.95,98.97,98.83,98.9,4218.0,86.5752,86.5927,86.4702,86.5315,4218.0
2018-02-27 14:15:00,98.89,98.89,98.76,98.8,11181.0,86.5227,86.5227,86.409,86.444,11181.0
2018-02-27 14:20:00,98.79,98.85,98.75,98.75,7068.0,86.4352,86.4877,86.4002,86.4002,7068.0
2018-02-27 14:25:00,98.75,98.91,98.75,98.9,8023.0,86.4002,86.5402,86.4002,86.5315,8023.0
2018-02-27 14:30:00,98.9,99.12,98.87,99.12,7199.0,86.5315,86.724,86.5052,86.724,7199.0
2018-02-27 14:35:00,99.1,99.18,99.08,99.15,6701.0,86.7065,86.7765,86.689,86.7502,6701.0
2018-02-27 14:40:00,99.14,99.15,99.02,99.03,8102.0,86.7415,86.7502,86.6365,86.6452,8102.0
2018-02-27 14:45:00,98.99,99.03,98.92,98.94,8137.0,86.6102,86.6452,86.549,86.5665,8137.0
2018-02-27 14:50:00,98.93,99.08,98.92,99.04,7650.0,86.5577,86.689,86.549,86.654,7650.0
2018-02-27 14:55:00,99.08,99.26,99.08,99.19,8213.0,86.689,86.8465,86.689,86.7852,8213.0
2018-02-27 15:00:00,99.15,99.17,98.98,98.98,10050.0,86.7502,86.7677,86.6015,86.6015,10050.0
2018-02-27 15:05:00,98.99,99.02,98.79,98.79,9675.0,86.6102,86.6365,86.4352,86.4352,9675.0
2018-02-27 15:10:00,98.81,98.86,98.78,98.78,12189.0,86.4527,86.4965,86.4265,86.4265,12189.0
2018-02-27 15:15:00,98.75,98.82,98.73,98.74,10171.0,86.4002,86.4615,86.3827,86.3915,10171.0
2018-02-27 15:20:00,98.77,98.8,98.62,98.63,17699.0,86.4177,86.444,86.2865,86.2953,17699.0
2018-02-27 15:25:00,98.63,98.7,98.57,98.69,31838.0,86.2953,86.3565,86.2428,86.3477,31838.0
2018-02-27 15:30:00,98.72,98.83,98.71,98.72,22463.0,86.374,86.4702,86.3652,86.374,22463.0
2018-02-27 15:35:00,98.73,98.74,98.59,98.71,28710.0,86.3827,86.3915,86.2603,86.3652,28710.0
2018-02-27 15:40:00,98.7,98.75,98.64,98.69,30558.0,86.3565,86.4002,86.304,86.3477,30558.0
2018-02-27 15:45:00,98.69,98.9,98.65,98.88,49150.0,86.3477,86.5315,86.3127,86.514,49150.0
2018-02-27 15:50:00,98.86,98.86,98.61,98.67,39872.0,86.4965,86.4965,86.2778,86.3302,39872.0
2018-02-27 15:55:00,98.66,98.67,98.43,98.45,101807.0,86.3215,86.3302,86.1203,86.1378,101807.0
2018-02-28 09:30:00,98.5,99.14,98.5,99.11,30636.0,86.1815,86.7415,86.1815,86.7152,30636.0
2018-02-28 09:35:00,99.11,99.18,98.93,99.02,7201.0,86.7152,86.7765,86.5577,86.6365,7201.0
2018-02-28 09:40:00,98.92,99.1,98.91,99.06,5015.0,86.549,86.7065,86.5402,86.6715,5015.0
2018-02-28 09:45:00,98.97,99.01,98.96,99.01,20200.0,86.5927,86.6277,86.584,86.6277,20200.0
2018-02-28 09:50:00,99.01,99.4,99.01,99.39,7348.0,86.6277,86.969,86.6277,86.9602,7348.0
2018-02-28 09:55:00,99.39,99.49,99.15,99.25,18016.0,86.9602,87.0477,86.7502,86.8377,18016.0
2018-02-28 10:00:00,99.25,99.35,99.16,99.25,19509.0,86.8377,86.9252,86.759,86.8377,19509.0
2018-02-28 10:05:00,99.26,99.29,99.17,99.25,18479.0,86.8465,86.8727,86.7677,86.8377,18479.0
2018-02-28 10:10:00,99.24,99.28,99.22,99.28,10694.0,86.829,86.864,86.8115,86.864,10694.0
2018-02-28 10:15:00,99.27,99.38,99.27,99.32,4900.0,86.8552,86.9515,86.8552,86.899,4900.0
2018-02-28 10:20:00,99.32,99.32,99.22,99.28,23469.0,86.899,86.899,86.8115,86.864,23469.0
2018-02-28 10:25:00,99.27,99.34,99.23,99.31,17163.0,86.8552,86.9165,86.8202,86.8902,17163.0
2018-02-28 10:30:00,99.27,99.3,99.2,99.3,16576.0,86.8552,86.8815,86.794,86.8815,16576.0
2018-02-28 10:35:00,99.3,99.35,99.25,99.27,7800.0,86.8815,86.9252,86.8377,86.8552,7800.0
2018-02-28 10:40:00,99.27,99.27,98.88,98.88,4945.0,86.8552,86.8552,86.514,86.514,4945.0
2018-02-28 10:45:00,98.91,99.02,98.91,99.0,6899.0,86.5402,86.6365,86.5402,86.619,6899.0
2018-02-28 10:50:00,99.01,99.04,98.78,98.86,9128.0,86.6277,86.654,86.4265,86.4965,9128.0
2018-02-28 10:55:00,98.86,98.86,98.61,98.65,10179.0,86.4965,86.4965,86.2778,86.3127,10179.0
2018-02-28 11:00:00,98.62,98.72,98.6,98.65,4952.0,86.2865,86.374,86.269,86.3127,4952.0
2018-02-28 11:05:00,98.66,98.83,98.66,98.69,6605.0,86.3215,86.4702,86.3215,86.3477,6605.0
2018-02-28 11:10:00,98.64,98.67,98.57,98.63,8129.0,86.304,86.3302,86.2428,86.2953,8129.0
2018-02-28 11:15:00,98.63,98.78,98.58,98.77,9427.0,86.2953,86.4265,86.2515,86.4177,9427.0
2018-02-28 11:20:00,98.8,98.8,98.72,98.74,7639.0,86.444,86.444,86.374,86.3915,7639.0
2018-02-28 11:25:00,98.69,98.86,98.67,98.77,5712.0,86.3477,86.4965,86.3302,86.4177,5712.0
2018-02-28 11:30:00,98.76,98.77,98.5,98.5,6662.0,86.409,86.4177,86.1815,86.1815,6662.0
2018-02-28 11:35:00,98.48,98.48,98.17,98.17,22993.0,86.164,86.164,85.8928,85.8928,22993.0
2018-02-28 11:40:00,98.16,98.34,98.16,98.34,7968.0,85.884,86.0415,85.884,86.0415,7968.0
2018-02-28 11:45:00,98.4,98.4,98.21,98.37,5037.0,86.094,86.094,85.9278,86.0678,5037.0
2018-02-28 11:50:00,98.4,98.51,98.34,98.41,7652.0,86.094,86.1903,86.0415,86.1028,7652.0
2018-02-28 11:55:00,98.42,98.45,98.37,98.41,9830.0,86.1115,86.1378,86.0678,86.1028,9830.0
2018-02-28 12:00:00,98.45,98.45,98.38,98.4,7856.0,86.1378,86.1378,86.0765,86.094,7856.0
2018-02-28 12:05:00,98.39,98.45,98.26,98.42,10918.0,86.0853,86.1378,85.9715,86.1115,10918.0
2018-02-28 12:10:00,98.42,98.42,98.36,98.38,4402.0,86.1115,86.1115,86.059,86.0765,4402.0
2018-02-28 12:15:00,98.38,98.44,98.38,98.4,5960.0,86.0765,86.129,86.0765,86.094,5960.0
2018-02-28 12:20:00,98.4,98.53,98.34,98.49,15674.0,86.094,86.2078,86.0415,86.1728,15674.0
2018-02-28 12:25:00,98.53,98.59,98.36,98.36,7109.0,86.2078,86.2603,86.059,86.059,7109.0
2018-02-28 12:30:00,98.34,98.54,98.33,98.5,5233.0,86.0415,86.2165,86.0328,86.1815,5233.0
2018-02-28 12:35:00,98.52,98.59,98.46,98.56,5537.0,86.199,86.2603,86.1465,86.234,5537.0
2018-02-28 12:40:00,98.56,98.57,98.49,98.52,8705.0,86.234,86.2428,86.1728,86.199,8705.0
2018-02-28 12:45:00,98.51,98.68,98.48,98.66,30721.0,86.1903,86.339,86.164,86.3215,30721.0
2018-02-28 12:50:00,98.68,98.69,98.61,98.62,5943.0,86.339,86.3477,86.2778,86.2865,5943.0
2018-02-28 12:55:00,98.65,98.66,98.61,98.61,3200.0,86.3127,86.3215,86.2778,86.2778,3200.0
2018-02-28 13:00:00,98.6,98.6,98.42,98.43,4153.0,86.269,86.269,86.1115,86.1203,4153.0
2018-02-28 13:05:00,98.45,98.59,98.45,98.53,10353.0,86.1378,86.2603,86.1378,86.2078,10353.0
2018-02-28 13:10:00,98.56,98.58,98.5,98.5,4066.0,86.234,86.2515,86.1815,86.1815,4066.0
2018-02-28 13:15:00,98.5,98.54,98.4,98.47,10212.0,86.1815,86.2165,86.094,86.1553,10212.0
2018-02-28 13:20:00,98.43,98.52,98.43,98.52,7879.0,86.1203,86.199,86.1203,86.199,7879.0
2018-02-28 13:25:00,98.54,98.58,98.48,98.55,5237.0,86.2165,86.2515,86.164,86.2253,5237.0
2018-02-28 13:30:00,98.56,98.63,98.53,98.55,5147.0,86.234,86.2953,86.2078,86.2253,5147.0
2018-02-28 13:35:00,98.56,98.62,98.5,98.53,8495.0,86.234,86.2865,86.1815,86.2078,8495.0
2018-02-28 13:40:00,98.53,98.59,98.5,98.5,8597.0,86.2078,86.2603,86.1815,86.1815,8597.0
2018-02-28 13:45:00,98.5,98.53,98.42,98.42,14504.0,86.1815,86.2078,86.1115,86.1115,14504.0
2018-02-28 13:50:00,98.41,98.55,98.35,98.55,8077.0,86.1028,86.2253,86.0503,86.2253,8077.0
2018-02-28 13:55:00,98.55,98.6,98.51,98.58,9949.0,86.2253,86.269,86.1903,86.2515,9949.0
2018-02-28 14:00:00,98.58,98.72,98.58,98.68,12603.0,86.2515,86.374,86.2515,86.339,12603.0
2018-02-28 14:05:00,98.68,98.68,98.54,98.55,6312.0,86.339,86.339,86.2165,86.2253,6312.0
2018-02-28 14:10:00,98.52,98.61,98.47,98.5,12718.0,86.199,86.2778,86.1553,86.1815,12718.0
2018-02-28 14:15:00,98.51,98.58,98.45,98.48,11417.0,86.1903,86.2515,86.1378,86.164,11417.0
2018-02-28 14:20:00,98.48,98.48,98.4,98.41,13608.0,86.164,86.164,86.094,86.1028,13608.0
2018-02-28 14:25:00,98.42,98.59,98.4,98.49,7575.0,86.1115,86.2603,86.094,86.1728,7575.0
2018-02-28 14:30:00,98.5,98.53,98.28,98.28,9443.0,86.1815,86.2078,85.989,85.989,9443.0
2018-02-28 14:35:00,98.3,98.3,98.15,98.15,10695.0,86.0065,86.0065,85.8753,85.8753,10695.0
2018-02-28 14:40:00,98.15,98.21,98.09,98.11,12101.0,85.8753,85.9278,85.8228,85.8403,12101.0
2018-02-28 14:45:00,98.12,98.15,98.04,98.04,13393.0,85.849,85.8753,85.779,85.779,13393.0
2018-02-28 14:50:00,98.03,98.06,97.98,98.06,11968.0,85.7703,85.7965,85.7265,85.7965,11968.0
2018-02-28 14:55:00,98.08,98.09,97.78,97.82,17080.0,85.814,85.8228,85.5516,85.5866,17080.0
2018-02-28 15:00:00,97.82,97.98,97.82,97.92,23147.0,85.5866,85.7265,85.5866,85.674,23147.0
2018-02-28 15:05:00,97.94,98.0,97.84,97.9,20409.0,85.6915,85.744,85.604,85.6565,20409.0
2018-02-28 15:10:00,97.93,98.01,97.84,97.94,17417.0,85.6828,85.7528,85.604,85.6915,17417.0
2018-02-28 15:15:00,97.94,97.96,97.78,97.89,12273.0,85.6915,85.709,85.5516,85.6478,12273.0
2018-02-28 15:20:00,97.88,97.88,97.71,97.76,16450.0,85.639,85.639,85.4903,85.5341,16450.0
2018-02-28 15:25:00,97.76,97.77,97.65,97.77,12938.0,85.5341,85.5428,85.4378,85.5428,12938.0
2018-02-28 15:30:00,97.77,97.78,97.6,97.61,24504.0,85.5428,85.5516,85.3941,85.4028,24504.0
2018-02-28 15:35:00,97.63,97.79,97.55,97.76,30688.0,85.4203,85.5603,85.3503,85.5341,30688.0
2018-02-28 15:40:00,97.79,97.79,97.61,97.68,41013.0,85.5603,85.5603,85.4028,85.4641,41013.0
2018-02-28 15:45:00,97.68,97.69,97.3,97.35,64050.0,85.4641,85.4728,85.1316,85.1753,64050.0
2018-02-28 15:50:00,97.32,97.4,97.25,97.25,68969.0,85.1491,85.2191,85.0878,85.0878,68969.0
2018-02-28 15:55:00,97.25,97.42,97.15,97.15,105612.0,85.0878,85.2366,85.0003,85.0003,105612.0
2018-03-01 09:30:00,97.25,97.57,97.13,97.39,38207.0,85.0878,85.3678,84.9828,85.2103,38207.0
2018-03-01 09:35:00,97.4,97.4,97.12,97.13,12480.0,85.2191,85.2191,84.9741,84.9828,12480.0
2018-03-01 09:40:00,97.13,97.16,96.84,96.91,7700.0,84.9828,85.0091,84.7291,84.7904,7700.0
2018-03-01 09:45:00,96.91,97.14,96.86,96.9,12327.0,84.7904,84.9916,84.7466,84.7816,12327.0
2018-03-01 09:50:00,96.89,96.97,96.44,96.51,17526.0,84.7729,84.8429,84.3791,84.4404,17526.0
2018-03-01 09:55:00,96.46,96.8,96.41,96.42,20673.0,84.3966,84.6941,84.3529,84.3616,20673.0
2018-03-01 10:00:00,96.29,96.82,96.29,96.73,17046.0,84.2479,84.7116,84.2479,84.6329,17046.0
2018-03-01 10:05:00,96.73,96.77,96.52,96.55,14913.0,84.6329,84.6679,84.4491,84.4754,14913.0
2018-03-01 10:10:00,96.52,96.52,96.29,96.42,18997.0,84.4491,84.4491,84.2479,84.3616,18997.0
2018-03-01 10:15:00,96.43,96.54,96.27,96.41,13679.0,84.3704,84.4666,84.2304,84.3529,13679.0
2018-03-01 10:20:00,96.43,96.46,96.32,96.36,13641.0,84.3704,84.3966,84.2741,84.3091,13641.0
2018-03-01 10:25:00,96.35,96.52,96.2,96.52,18009.0,84.3004,84.4491,84.1691,84.4491,18009.0
2018-03-01 10:30:00,96.52,96.85,96.49,96.84,17593.0,84.4491,84.7379,84.4229,84.7291,17593.0
2018-03-01 10:35:00,96.86,97.05,96.85,97.0,11077.0,84.7466,84.9128,84.7379,84.8691,11077.0
2018-03-01 10:40:00,97.01,97.19,96.93,96.94,11752.0,84.8778,85.0353,84.8079,84.8166,11752.0
2018-03-01 10:45:00,96.95,97.12,96.93,97.04,10756.0,84.8254,84.9741,84.8079,84.9041,10756.0
2018-03-01 10:50:00,97.02,97.05,96.92,97.01,7400.0,84.8866,84.9128,84.7991,84.8778,7400.0
2018-03-01 10:55:00,97.09,97.09,96.72,96.8,10600.0,84.9478,84.9478,84.6241,84.6941,10600.0
2018-03-01 11:00:00,96.78,96.96,96.78,96.92,7533.0,84.6766,84.8341,84.6766,84.7991,7533.0
2018-03-01 11:05:00,96.95,97.07,96.9,97.05,8300.0,84.8254,84.9303,84.7816,84.9128,8300.0
2018-03-01 11:10:00,97.05,97.05,96.79,96.91,8983.0,84.9128,84.9128,84.6854,84.7904,8983.0
2018-03-01 11:15:00,96.91,97.08,96.9,97.08,12729.0,84.7904,84.9391,84.7816,84.9391,12729.0
2018-03-01 11:20:00,97.08,97.18,97.05,97.08,8407.0,84.9391,85.0266,84.9128,84.9391,8407.0
2018-03-01 11:25:00,97.09,97.09,96.78,96.91,7437.0,84.9478,84.9478,84.6766,84.7904,7437.0
2018-03-01 11:30:00,96.92,96.92,96.73,96.87,10276.0,84.7991,84.7991,84.6329,84.7554,10276.0
2018-03-01 11:35:00,96.83,96.86,96.74,96.84,8455.0,84.7204,84.7466,84.6416,84.7291,8455.0
2018-03-01 11:40:00,96.87,97.06,96.84,97.06,4287.0,84.7554,84.9216,84.7291,84.9216,4287.0
2018-03-01 11:45:00,97.06,97.24,97.0,97.09,17562.0,84.9216,85.0791,84.8691,84.9478,17562.0
2018-03-01 11:50:00,97.08,97.26,97.06,97.26,5245.0,84.9391,85.0966,84.9216,85.0966,5245.0
2018-03-01 11:55:00,97.3,97.3,97.13,97.15,5195.0,85.1316,85.1316,84.9828,85.0003,5195.0
2018-03-01 12:00:00,97.2,97.2,96.9,96.92,6822.0,85.0441,85.0441,84.7816,84.7991,6822.0
2018-03-01 12:05:00,96.94,96.97,96.74,96.84,6261.0,84.8166,84.8429,84.6416,84.7291,6261.0
2018-03-01 12:10:00,96.88,96.89,96.77,96.87,7498.0,84.7641,84.7729,84.6679,84.7554,7498.0
2018-03-01 12:15:00,96.85,96.85,96.72,96.72,4505.0,84.7379,84.7379,84.6241,84.6241,4505.0
2018-03-01 12:20:00,96.63,96.67,96.54,96.57,10300.0,84.5454,84.5804,84.4666,84.4929,10300.0
2018-03-01 12:25:00,96.5,96.64,96.45,96.64,7300.0,84.4316,84.5541,84.3879,84.5541,7300.0
2018-03-01 12:30:00,96.6,96.6,96.38,96.47,5277.0,84.5191,84.5191,84.3266,84.4054,5277.0
2018-03-01 12:35:00,96.5,96.64,96.49,96.5,4991.0,84.4316,84.5541,84.4229,84.4316,4991.0
2018-03-01 12:40:00,96.55,96.73,96.44,96.67,6742.0,84.4754,84.6329,84.3791,84.5804,6742.0
2018-03-01 12:45:00,96.62,96.75,96.54,96.75,6213.0,84.5366,84.6504,84.4666,84.6504,6213.0
2018-03-01 12:50:00,96.76,96.77,96.61,96.77,6050.0,84.6591,84.6679,84.5279,84.6679,6050.0
2018-03-01 12:55:00,96.78,96.8,96.65,96.68,7951.0,84.6766,84.6941,84.5629,84.5891,7951.0
2018-03-01 13:00:00,96.62,96.62,96.25,96.27,7258.0,84.5366,84.5366,84.2129,84.2304,7258.0
2018-03-01 13:05:00,96.28,96.32,96.06,96.06,21540.0,84.2391,84.2741,84.0467,84.0467,21540.0
2018-03-01 13:10:00,96.11,96.3,96.02,96.27,8210.0,84.0904,84.2566,84.0117,84.2304,8210.0
2018-03-01 13:15:00,96.32,96.34,96.27,96.27,4414.0,84.2741,84.2916,84.2304,84.2304,4414.0
2018-03-01 13:20:00,96.26,96.32,96.15,96.3,7150.0,84.2216,84.2741,84.1254,84.2566,7150.0
2018-03-01 13:25:00,96.35,96.44,96.31,96.34,7766.0,84.3004,84.3791,84.2654,84.2916,7766.0
2018-03-01 13:30:00,96.36,96.43,96.29,96.32,8652.0,84.3091,84.3704,84.2479,84.2741,8652.0
2018-03-01 13:35:00,96.3,96.4,96.3,96.34,5600.0,84.2566,84.3441,84.2566,84.2916,5600.0
2018-03-01 13:40:00,96.32,96.35,96.22,96.3,12450.0,84.2741,84.3004,84.1866,84.2566,12450.0
2018-03-01 13:45:00,96.26,96.26,95.99,96.1,8038.0,84.2216,84.2216,83.9854,84.0817,8038.0
2018-03-01 13:50:00,96.1,96.28,96.1,96.16,7701.0,84.0817,84.2391,84.0817,84.1342,7701.0
2018-03-01 13:55:00,96.12,96.12,95.97,96.0,6232.0,84.0992,84.0992,83.9679,83.9942,6232.0
2018-03-01 14:00:00,95.95,96.06,95.67,95.81,15576.0,83.9504,84.0467,83.7054,83.8279,15576.0
2018-03-01 14:05:00,95.79,95.94,95.69,95.82,10720.0,83.8104,83.9417,83.7229,83.8367,10720.0
2018-03-01 14:10:00,95.81,95.83,95.54,95.57,5744.0,83.8279,83.8454,83.5917,83.6179,5744.0
2018-03-01 14:15:00,95.53,95.81,95.53,95.8,16867.0,83.5829,83.8279,83.5829,83.8192,16867.0
2018-03-01 14:20:00,95.81,95.94,95.71,95.71,8299.0,83.8279,83.9417,83.7404,83.7404,8299.0
2018-03-01 14:25:00,95.74,95.87,95.66,95.87,10676.0,83.7667,83.8804,83.6967,83.8804,10676.0
2018-03-01 14:30:00,95.85,95.92,95.71,95.86,14332.0,83.8629,83.9242,83.7404,83.8717,14332.0
2018-03-01 14:35:00,95.82,95.84,95.61,95.67,7356.0,83.8367,83.8542,83.6529,83.7054,7356.0
2018-03-01 14:40:00,95.63,95.89,95.63,95.79,10305.0,83.6704,83.8979,83.6704,83.8104,10305.0
2018-03-01 14:45:00,95.76,95.86,95.61,95.61,9783.0,83.7842,83.8717,83.6529,83.6529,9783.0
2018-03-01 14:50:00,95.65,95.75,95.55,95.64,9995.0,83.6879,83.7754,83.6004,83.6792,9995.0
2018-03-01 14:55:00,95.69,95.79,95.66,95.74,8299.0,83.7229,83.8104,83.6967,83.7667,8299.0
2018-03-01 15:00:00,95.74,95.77,95.52,95.52,9325.0,83.7667,83.7929,83.5742,83.5742,9325.0
2018-03-01 15:05:00,95.56,95.93,95.55,95.92,10980.0,83.6092,83.9329,83.6004,83.9242,10980.0
2018-03-01 15:10:00,95.92,96.15,95.8,96.1,10234.0,83.9242,84.1254,83.8192,84.0817,10234.0
2018-03-01 15:15:00,96.1,96.27,96.06,96.27,11295.0,84.0817,84.2304,84.0467,84.2304,11295.0
2018-03-01 15:20:00,96.28,96.34,96.05,96.09,9617.0,84.2391,84.2916,84.0379,84.0729,9617.0
2018-03-01 15:25:00,96.14,96.31,96.07,96.15,13889.0,84.1167,84.2654,84.0554,84.1254,13889.0
2018-03-01 15:30:00,96.18,96.27,95.81,95.96,18084.0,84.1516,84.2304,83.8279,83.9592,18084.0
2018-03-01 15:35:00,95.98,95.98,95.77,95.8,19445.0,83.9767,83.9767,83.7929,83.8192,19445.0
2018-03-01 15:40:00,95.79,95.88,95.67,95.76,18168.0,83.8104,83.8892,83.7054,83.7842,18168.0
2018-03-01 15:45:00,95.78,96.02,95.69,95.99,26514.0,83.8017,84.0117,83.7229,83.9854,26514.0
2018-03-01 15:50:00,96.03,96.15,95.97,96.04,28602.0,84.0204,84.1254,83.9679,84.0292,28602.0
2018-03-01 15:55:00,96.06,96.13,95.86,95.93,82107.0,84.0467,84.1079,83.8717,83.9329,82107.0
2018-03-02 09:30:00,95.28,95.45,94.75,94.98,31025.0,83.3642,83.5129,82.9005,83.1017,31025.0
2018-03-02 09:35:00,95.1,95.25,95.04,95.11,20300.0,83.2067,83.338,83.1542,83.2155,20300.0
2018-03-02 09:40:00,95.1,95.38,95.07,95.13,8217.0,83.2067,83.4517,83.1805,83.233,8217.0
2018-03-02 09:45:00,95.1,95.36,95.1,95.33,14110.0,83.2067,83.4342,83.2067,83.408,14110.0
2018-03-02 09:50:00,95.3,95.47,95.27,95.32,17698.0,83.3817,83.5304,83.3555,83.3992,17698.0
2018-03-02 09:55:00,95.35,95.5,95.33,95.46,4918.0,83.4255,83.5567,83.408,83.5217,4918.0
2018-03-02 10:00:00,95.46,95.64,95.45,95.48,6549.0,83.5217,83.6792,83.5129,83.5392,6549.0
2018-03-02 10:05:00,95.45,95.64,95.35,95.57,15050.0,83.5129,83.6792,83.4255,83.6179,15050.0
2018-03-02 10:10:00,95.56,95.62,95.42,95.56,4179.0,83.6092,83.6617,83.4867,83.6092,4179.0
2018-03-02 10:15:00,95.52,95.52,95.31,95.34,7150.0,83.5742,83.5742,83.3905,83.4167,7150.0
2018-03-02 10:20:00,95.36,95.4,95.22,95.4,2910.0,83.4342,83.4692,83.3117,83.4692,2910.0
2018-03-02 10:25:00,95.31,95.42,95.29,95.41,4600.0,83.3905,83.4867,83.373,83.4779,4600.0
2018-03-02 10:30:00,95.35,95.64,95.24,95.64,9012.0,83.4255,83.6792,83.3292,83.6792,9012.0
2018-03-02 10:35:00,95.64,95.73,95.61,95.65,9092.0,83.6792,83.7579,83.6529,83.6879,9092.0
2018-03-02 10:40:00,95.74,95.97,95.74,95.91,4520.0,83.7667,83.9679,83.7667,83.9154,4520.0
2018-03-02 10:45:00,95.92,96.0,95.9,95.94,5805.0,83.9242,83.9942,83.9067,83.9417,5805.0
2018-03-02 10:50:00,95.98,96.02,95.87,95.91,7397.0,83.9767,84.0117,83.8804,83.9154,7397.0
2018-03-02 10:55:00,95.91,96.03,95.86,95.9,4873.0,83.9154,84.0204,83.8717,83.9067,4873.0
2018-03-02 11:00:00,95.81,96.06,95.77,96.01,10858.0,83.8279,84.0467,83.7929,84.0029,10858.0
2018-03-02 11:05:00,95.98,96.07,95.89,95.96,18906.0,83.9767,84.0554,83.8979,83.9592,18906.0
2018-03-02 11:10:00,95.95,95.97,95.91,95.97,5248.0,83.9504,83.9679,83.9154,83.9679,5248.0
2018-03-02 11:15:00,95.93,96.03,95.82,95.85,6463.0,83.9329,84.0204,83.8367,83.8629,6463.0
2018-03-02 11:20:00,95.84,95.92,95.79,95.92,5676.0,83.8542,83.9242,83.8104,83.9242,5676.0
2018-03-02 11:25:00,95.95,96.19,95.95,96.12,4020.0,83.9504,84.1604,83.9504,84.0992,4020.0
2018-03-02 11:30:00,96.13,96.23,96.01,96.05,4991.0,84.1079,84.1954,84.0029,84.0379,4991.0
2018-03-02 11:35:00,96.07,96.07,95.93,96.02,3299.0,84.0554,84.0554,83.9329,84.0117,3299.0
2018-03-02 11:40:00,96.08,96.22,96.03,96.19,5600.0,84.0642,84.1866,84.0204,84.1604,5600.0
2018-03-02 11:45:00,96.22,96.31,96.21,96.3,2351.0,84.1866,84.2654,84.1779,84.2566,2351.0
2018-03-02 11:50:00,96.37,96.42,96.31,96.32,14405.0,84.3179,84.3616,84.2654,84.2741,14405.0
2018-03-02 11:55:00,96.33,96.47,96.23,96.42,10132.0,84.2829,84.4054,84.1954,84.3616,10132.0
2018-03-02 12:00:00,96.44,96.53,96.36,96.43,5991.0,84.3791,84.4579,84.3091,84.3704,5991.0
2018-03-02 12:05:00,96.39,96.42,96.27,96.3,18110.0,84.3354,84.3616,84.2304,84.2566,18110.0
2018-03-02 12:10:00,96.31,96.32,96.13,96.19,16671.0,84.2654,84.2741,84.1079,84.1604,16671.0
2018-03-02 12:15:00,96.22,96.25,96.11,96.18,13686.0,84.1866,84.2129,84.0904,84.1516,13686.0
2018-03-02 12:20:00,96.17,96.27,96.14,96.23,32037.0,84.1429,84.2304,84.1167,84.1954,32037.0
2018-03-02 12:25:00,96.33,96.44,96.29,96.44,5963.0,84.2829,84.3791,84.2479,84.3791,5963.0
2018-03-02 12:30:00,96.45,96.48,96.29,96.3,8935.0,84.3879,84.4141,84.2479,84.2566,8935.0
2018-03-02 12:35:00,96.29,96.39,96.27,96.35,6432.0,84.2479,84.3354,84.2304,84.3004,6432.0
2018-03-02 12:40:00,96.31,96.49,96.31,96.4,6511.0,84.2654,84.4229,84.2654,84.3441,6511.0
2018-03-02 12:45:00,96.4,96.52,96.37,96.52,7700.0,84.3441,84.4491,84.3179,84.4491,7700.0
2018-03-02 12:50:00,96.5,96.6,96.47,96.6,6785.0,84.4316,84.5191,84.4054,84.5191,6785.0
2018-03-02 12:55:00,96.61,96.67,96.56,96.6,5014.0,84.5279,84.5804,84.4841,84.5191,5014.0
2018-03-02 13:00:00,96.61,96.61,96.5,96.57,5002.0,84.5279,84.5279,84.4316,84.4929,5002.0
2018-03-02 13:05:00,96.56,96.58,96.43,96.46,3700.0,84.4841,84.5016,84.3704,84.3966,3700.0
2018-03-02 13:10:00,96.42,96.45,96.21,96.22,7275.0,84.3616,84.3879,84.1779,84.1866,7275.0
2018-03-02 13:15:00,96.19,96.36,96.19,96.28,2590.0,84.1604,84.3091,84.1604,84.2391,2590.0
2018-03-02 13:20:00,96.29,96.37,96.19,96.2,3282.0,84.2479,84.3179,84.1604,84.1691,3282.0
2018-03-02 13:25:00,96.18,96.28,96.18,96.21,2978.0,84.1516,84.2391,84.1516,84.1779,2978.0
2018-03-02 13:30:00,96.2,96.22,96.03,96.03,1700.0,84.1691,84.1866,84.0204,84.0204,1700.0
2018-03-02 13:35:00,96.01,96.01,95.91,95.98,4557.0,84.0029,84.0029,83.9154,83.9767,4557.0
2018-03-02 13:40:00,96.01,96.08,95.97,96.04,3464.0,84.0029,84.0642,83.9679,84.0292,3464.0
2018-03-02 13:45:00,96.01,96.18,96.01,96.17,2636.0,84.0029,84.1516,84.0029,84.1429,2636.0
2018-03-02 13:50:00,96.14,96.21,96.09,96.09,7376.0,84.1167,84.1779,84.0729,84.0729,7376.0
2018-03-02 13:55:00,96.05,96.06,95.95,96.02,5210.0,84.0379,84.0467,83.9504,84.0117,5210.0
2018-03-02 14:00:00,96.07,96.28,96.01,96.25,7821.0,84.0554,84.2391,84.0029,84.2129,7821.0
2018-03-02 14:05:00,96.29,96.3,96.21,96.23,4900.0,84.2479,84.2566,84.1779,84.1954,4900.0
2018-03-02 14:10:00,96.25,96.36,96.25,96.3,6259.0,84.2129,84.3091,84.2129,84.2566,6259.0
2018-03-02 14:15:00,96.3,96.4,96.24,96.26,7943.0,84.2566,84.3441,84.2041,84.2216,7943.0
2018-03-02 14:20:00,96.21,96.23,96.1,96.13,4843.0,84.1779,84.1954,84.0817,84.1079,4843.0
2018-03-02 14:25:00,96.1,96.26,96.09,96.2,6981.0,84.0817,84.2216,84.0729,84.1691,6981.0
2018-03-02 14:30:00,96.18,96.24,96.07,96.07,4807.0,84.1516,84.2041,84.0554,84.0554,4807.0
2018-03-02 14:35:00,96.09,96.34,96.08,96.34,6583.0,84.0729,84.2916,84.0642,84.2916,6583.0
2018-03-02 14:40:00,96.35,96.37,96.3,96.37,9579.0,84.3004,84.3179,84.2566,84.3179,9579.0
2018-03-02 14:45:00,96.34,96.48,96.34,96.48,3715.0,84.2916,84.4141,84.2916,84.4141,3715.0
2018-03-02 14:50:00,96.5,96.59,96.46,96.52,7449.0,84.4316,84.5104,84.3966,84.4491,7449.0
2018-03-02 14:55:00,96.5,96.57,96.47,96.47,15820.0,84.4316,84.4929,84.4054,84.4054,15820.0
2018-03-02 15:00:00,96.47,96.47,96.26,96.34,10329.0,84.4054,84.4054,84.2216,84.2916,10329.0
2018-03-02 15:05:00,96.32,96.36,96.23,96.36,5134.0,84.2741,84.3091,84.1954,84.3091,5134.0
2018-03-02 15:10:00,96.35,96.37,96.26,96.3,8558.0,84.3004,84.3179,84.2216,84.2566,8558.0
2018-03-02 15:15:00,96.28,96.38,96.2,96.33,8530.0,84.2391,84.3266,84.1691,84.2829,8530.0
2018-03-02 15:20:00,96.36,96.39,96.32,96.37,6177.0,84.3091,84.3354,84.2741,84.3179,6177.0
2018-03-02 15:25:00,96.37,96.43,96.32,96.4,10232.0,84.3179,84.3704,84.2741,84.3441,10232.0
2018-03-02 15:30:00,96.38,96.58,96.36,96.57,11065.0,84.3266,84.5016,84.3091,84.4929,11065.0
2018-03-02 15:35:00,96.56,96.82,96.56,96.82,17650.0,84.4841,84.7116,84.4841,84.7116,17650.0
2018-03-02 15:40:00,96.81,96.92,96.77,96.92,26475.0,84.7029,84.7991,84.6679,84.7991,26475.0
2018-03-02 15:45:00,96.92,96.92,96.68,96.76,31112.0,84.7991,84.7991,84.5891,84.6591,31112.0
2018-03-02 15:50:00,96.78,97.05,96.78,96.98,23167.0,84.6766,84.9128,84.6766,84.8516,23167.0
2018-03-02 15:55:00,96.99,97.06,96.86,96.88,72660.0,84.8604,84.9216,84.7466,84.7641,72660.0
2018-03-05 09:30:00,96.24,96.79,96.24,96.78,52023.0,84.2041,84.6854,84.2041,84.6766,52023.0
2018-03-05 09:35:00,96.81,96.95,96.72,96.88,6260.0,84.7029,84.8254,84.6241,84.7641,6260.0
2018-03-05 09:40:00,96.93,96.93,96.78,96.87,6677.0,84.8079,84.8079,84.6766,84.7554,6677.0
2018-03-05 09:45:00,96.82,96.86,96.65,96.65,7644.0,84.7116,84.7466,84.5629,84.5629,7644.0
2018-03-05 09:50:00,96.62,96.78,96.59,96.78,5237.0,84.5366,84.6766,84.5104,84.6766,5237.0
2018-03-05 09:55:00,96.8,96.92,96.78,96.78,13427.0,84.6941,84.7991,84.6766,84.6766,13427.0
2018-03-05 10:00:00,96.82,96.98,96.73,96.98,15950.0,84.7116,84.8516,84.6329,84.8516,15950.0
2018-03-05 10:05:00,96.98,97.16,96.79,97.15,24097.0,84.8516,85.0091,84.6854,85.0003,24097.0
2018-03-05 10:10:00,97.16,97.16,96.96,96.98,10536.0,85.0091,85.0091,84.8341,84.8516,10536.0
2018-03-05 10:15:00,97.0,97.13,96.98,97.09,6447.0,84.8691,84.9828,84.8516,84.9478,6447.0
2018-03-05 10:20:00,97.08,97.2,97.06,97.16,6900.0,84.9391,85.0441,84.9216,85.0091,6900.0
2018-03-05 10:25:00,97.16,97.21,97.12,97.21,2400.0,85.0091,85.0528,84.9741,85.0528,2400.0
2018-03-05 10:30:00,97.16,97.23,97.11,97.2,8010.0,85.0091,85.0703,84.9653,85.0441,8010.0
2018-03-05 10:35:00,97.23,97.29,97.18,97.23,6984.0,85.0703,85.1228,85.0266,85.0703,6984.0
2018-03-05 10:40:00,97.25,97.31,97.25,97.29,6383.0,85.0878,85.1403,85.0878,85.1228,6383.0
2018-03-05 10:45:00,97.32,97.35,97.21,97.29,30300.0,85.1491,85.1753,85.0528,85.1228,30300.0
2018-03-05 10:50:00,97.31,97.47,97.31,97.47,7900.0,85.1403,85.2803,85.1403,85.2803,7900.0
2018-03-05 10:55:00,97.47,97.64,97.47,97.64,7431.0,85.2803,85.4291,85.2803,85.4291,7431.0
2018-03-05 11:00:00,97.62,97.85,97.58,97.84,17926.0,85.4116,85.6128,85.3766,85.604,17926.0
2018-03-05 11:05:00,97.85,98.19,97.83,98.15,24345.0,85.6128,85.9103,85.5953,85.8753,24345.0
2018-03-05 11:10:00,98.15,98.22,98.04,98.04,44642.0,85.8753,85.9365,85.779,85.779,44642.0
2018-03-05 11:15:00,98.02,98.04,97.84,97.93,7604.0,85.7615,85.779,85.604,85.6828,7604.0
2018-03-05 11:20:00,97.95,98.19,97.95,98.17,14223.0,85.7003,85.9103,85.7003,85.8928,14223.0
2018-03-05 11:25:00,98.17,98.19,98.1,98.14,4402.0,85.8928,85.9103,85.8315,85.8665,4402.0
2018-03-05 11:30:00,98.1,98.28,98.1,98.28,11050.0,85.8315,85.989,85.8315,85.989,11050.0
2018-03-05 11:35:00,98.26,98.37,98.2,98.37,9087.0,85.9715,86.0678,85.919,86.0678,9087.0
2018-03-05 11:40:00,98.38,98.51,98.36,98.43,9786.0,86.0765,86.1903,86.059,86.1203,9786.0
2018-03-05 11:45:00,98.45,98.52,98.32,98.32,11789.0,86.1378,86.199,86.024,86.024,11789.0
2018-03-05 11:50:00,98.32,98.35,98.23,98.3,8600.0,86.024,86.0503,85.9453,86.0065,8600.0
2018-03-05 11:55:00,98.25,98.36,98.18,98.31,8804.0,85.9628,86.059,85.9015,86.0153,8804.0
2018-03-05 12:00:00,98.31,98.5,98.31,98.5,7036.0,86.0153,86.1815,86.0153,86.1815,7036.0
2018-03-05 12:05:00,98.5,98.59,98.45,98.57,14751.0,86.1815,86.2603,86.1378,86.2428,14751.0
2018-03-05 12:10:00,98.55,98.59,98.45,98.56,7300.0,86.2253,86.2603,86.1378,86.234,7300.0
2018-03-05 12:15:00,98.57,98.69,98.55,98.66,19869.0,86.2428,86.3477,86.2253,86.3215,19869.0
2018-03-05 12:20:00,98.62,98.74,98.57,98.67,51791.0,86.2865,86.3915,86.2428,86.3302,51791.0
2018-03-05 12:25:00,98.65,98.73,98.64,98.71,5737.0,86.3127,86.3827,86.304,86.3652,5737.0
2018-03-05 12:30:00,98.74,98.79,98.6,98.62,15010.0,86.3915,86.4352,86.269,86.2865,15010.0
2018-03-05 12:35:00,98.64,98.7,98.61,98.67,7014.0,86.304,86.3565,86.2778,86.3302,7014.0
2018-03-05 12:40:00,98.67,98.79,98.67,98.76,18171.0,86.3302,86.4352,86.3302,86.409,18171.0
2018-03-05 12:45:00,98.76,98.82,98.72,98.77,7487.0,86.409,86.4615,86.374,86.4177,7487.0
2018-03-05 12:50:00,98.77,98.85,98.77,98.85,4249.0,86.4177,86.4877,86.4177,86.4877,4249.0
2018-03-05 12:55:00,98.82,98.83,98.77,98.8,4876.0,86.4615,86.4702,86.4177,86.444,4876.0
2018-03-05 13:00:00,98.8,99.02,98.79,99.02,20774.0,86.444,86.6365,86.4352,86.6365,20774.0
2018-03-05 13:05:00,99.02,99.05,98.98,98.99,15228.0,86.6365,86.6627,86.6015,86.6102,15228.0
2018-03-05 13:10:00,99.02,99.04,98.97,99.0,9521.0,86.6365,86.654,86.5927,86.619,9521.0
2018-03-05 13:15:00,99.04,99.06,98.97,99.01,12300.0,86.654,86.6715,86.5927,86.6277,12300.0
2018-03-05 13:20:00,99.01,99.26,99.01,99.26,52273.0,86.6277,86.8465,86.6277,86.8465,52273.0
2018-03-05 13:25:00,99.25,99.27,99.07,99.07,17213.0,86.8377,86.8552,86.6802,86.6802,17213.0
2018-03-05 13:30:00,99.02,99.04,98.91,98.92,9314.0,86.6365,86.654,86.5402,86.549,9314.0
2018-03-05 13:35:00,98.9,99.0,98.83,98.88,9760.0,86.5315,86.619,86.4702,86.514,9760.0
2018-03-05 13:40:00,98.89,99.07,98.88,99.0,11348.0,86.5227,86.6802,86.514,86.619,11348.0
2018-03-05 13:45:00,99.01,99.06,98.92,98.97,7400.0,86.6277,86.6715,86.549,86.5927,7400.0
2018-03-05 13:50:00,98.96,99.03,98.92,99.03,11025.0,86.584,86.6452,86.549,86.6452,11025.0
2018-03-05 13:55:00,99.04,99.17,99.03,99.15,10467.0,86.654,86.7677,86.6452,86.7502,10467.0
2018-03-05 14:00:00,99.16,99.26,99.14,99.14,19539.0,86.759,86.8465,86.7415,86.7415,19539.0
2018-03-05 14:05:00,99.14,99.2,99.1,99.15,37785.0,86.7415,86.794,86.7065,86.7502,37785.0
2018-03-05 14:10:00,99.16,99.17,98.84,98.93,15266.0,86.759,86.7677,86.479,86.5577,15266.0
2018-03-05 14:15:00,98.93,99.05,98.91,98.91,11603.0,86.5577,86.6627,86.5402,86.5402,11603.0
2018-03-05 14:20:00,98.91,98.97,98.9,98.93,9184.0,86.5402,86.5927,86.5315,86.5577,9184.0
2018-03-05 14:25:00,98.95,99.05,98.95,99.01,16506.0,86.5752,86.6627,86.5752,86.6277,16506.0
2018-03-05 14:30:00,99.01,99.17,99.01,99.14,13914.0,86.6277,86.7677,86.6277,86.7415,13914.0
2018-03-05 14:35:00,99.11,99.31,99.11,99.27,30196.0,86.7152,86.8902,86.7152,86.8552,30196.0
2018-03-05 14:40:00,99.28,99.31,99.16,99.26,15186.0,86.864,86.8902,86.759,86.8465,15186.0
2018-03-05 14:45:00,99.27,99.36,99.24,99.35,14383.0,86.8552,86.934,86.829,86.9252,14383.0
2018-03-05 14:50:00,99.34,99.36,99.21,99.21,15513.0,86.9165,86.934,86.8027,86.8027,15513.0
2018-03-05 14:55:00,99.21,99.36,99.2,99.34,21193.0,86.8027,86.934,86.794,86.9165,21193.0
2018-03-05 15:00:00,99.33,99.38,99.33,99.33,22179.0,86.9077,86.9515,86.9077,86.9077,22179.0
2018-03-05 15:05:00,99.35,99.46,99.27,99.3,30594.0,86.9252,87.0215,86.8552,86.8815,30594.0
2018-03-05 15:10:00,99.31,99.31,99.25,99.28,62130.0,86.8902,86.8902,86.8377,86.864,62130.0
2018-03-05 15:15:00,99.28,99.36,99.22,99.36,50024.0,86.864,86.934,86.8115,86.934,50024.0
2018-03-05 15:20:00,99.35,99.47,99.35,99.47,20768.0,86.9252,87.0302,86.9252,87.0302,20768.0
2018-03-05 15:25:00,99.47,99.47,99.33,99.35,22420.0,87.0302,87.0302,86.9077,86.9252,22420.0
2018-03-05 15:30:00,99.35,99.44,99.28,99.44,18953.0,86.9252,87.004,86.864,87.004,18953.0
2018-03-05 15:35:00,99.44,99.52,99.4,99.48,29126.0,87.004,87.0739,86.969,87.0389,29126.0
2018-03-05 15:40:00,99.49,99.58,99.45,99.55,35436.0,87.0477,87.1264,87.0127,87.1002,35436.0
2018-03-05 15:45:00,99.55,99.58,99.46,99.47,36496.0,87.1002,87.1264,87.0215,87.0302,36496.0
2018-03-05 15:50:00,99.45,99.45,99.38,99.44,59003.0,87.0127,87.0127,86.9515,87.004,59003.0
2018-03-05 15:55:00,99.44,99.63,99.42,99.59,176927.0,87.004,87.1702,86.9865,87.1352,176927.0
2018-03-06 09:30:00,99.82,100.18,99.55,100.09,42251.0,87.3364,87.6514,87.1002,87.5727,42251.0
2018-03-06 09:35:00,100.04,100.09,99.77,99.96,80697.0,87.5289,87.5727,87.2927,87.4589,80697.0
2018-03-06 09:40:00,99.93,99.97,99.05,99.05,14023.0,87.4327,87.4677,86.6627,86.6627,14023.0
2018-03-06 09:45:00,99.0,99.16,99.0,99.09,24836.0,86.619,86.759,86.619,86.6977,24836.0
2018-03-06 09:50:00,99.07,99.1,98.82,99.05,8429.0,86.6802,86.7065,86.4615,86.6627,8429.0
2018-03-06 09:55:00,99.07,99.21,98.9,98.93,16367.0,86.6802,86.8027,86.5315,86.5577,16367.0
2018-03-06 10:00:00,98.99,99.14,98.83,98.92,10716.0,86.6102,86.7415,86.4702,86.549,10716.0
2018-03-06 10:05:00,98.93,98.98,98.81,98.9,11936.0,86.5577,86.6015,86.4527,86.5315,11936.0
2018-03-06 10:10:00,98.92,99.0,98.87,98.95,8172.0,86.549,86.619,86.5052,86.5752,8172.0
2018-03-06 10:15:00,98.92,99.0,98.89,98.95,14142.0,86.549,86.619,86.5227,86.5752,14142.0
2018-03-06 10:20:00,98.91,99.0,98.83,98.97,41628.0,86.5402,86.619,86.4702,86.5927,41628.0
2018-03-06 10:25:00,98.99,99.01,98.96,98.96,74297.0,86.6102,86.6277,86.584,86.584,74297.0
2018-03-06 10:30:00,98.95,99.01,98.92,98.95,24059.0,86.5752,86.6277,86.549,86.5752,24059.0
2018-03-06 10:35:00,98.89,99.0,98.86,98.96,14719.0,86.5227,86.619,86.4965,86.584,14719.0
2018-03-06 10:40:00,98.96,99.0,98.89,99.0,8457.0,86.584,86.619,86.5227,86.619,8457.0
2018-03-06 10:45:00,99.0,99.0,98.79,98.84,11193.0,86.619,86.619,86.4352,86.479,11193.0
2018-03-06 10:50:00,98.8,98.88,98.67,98.67,6549.0,86.444,86.514,86.3302,86.3302,6549.0
2018-03-06 10:55:00,98.71,98.78,98.56,98.62,5627.0,86.3652,86.4265,86.234,86.2865,5627.0
2018-03-06 11:00:00,98.65,98.88,98.6,98.87,7644.0,86.3127,86.514,86.269,86.5052,7644.0
2018-03-06 11:05:00,98.87,98.99,98.82,98.9,10487.0,86.5052,86.6102,86.4615,86.5315,10487.0
2018-03-06 11:10:00,98.93,98.94,98.85,98.92,6847.0,86.5577,86.5665,86.4877,86.549,6847.0
2018-03-06 11:15:00,98.94,98.94,98.8,98.93,9420.0,86.5665,86.5665,86.444,86.5577,9420.0
2018-03-06 11:20:00,98.89,98.89,98.71,98.74,6010.0,86.5227,86.5227,86.3652,86.3915,6010.0
2018-03-06 11:25:00,98.7,98.75,98.65,98.66,4703.0,86.3565,86.4002,86.3127,86.3215,4703.0
2018-03-06 11:30:00,98.66,98.75,98.63,98.75,4548.0,86.3215,86.4002,86.2953,86.4002,4548.0
2018-03-06 11:35:00,98.75,98.75,98.56,98.56,3850.0,86.4002,86.4002,86.234,86.234,3850.0
2018-03-06 11:40:00,98.57,98.78,98.55,98.7,5949.0,86.2428,86.4265,86.2253,86.3565,5949.0
2018-03-06 11:45:00,98.7,98.76,98.7,98.76,4465.0,86.3565,86.409,86.3565,86.409,4465.0
2018-03-06 11:50:00,98.74,98.89,98.72,98.89,4900.0,86.3915,86.5227,86.374,86.5227,4900.0
2018-03-06 11:55:00,98.89,98.95,98.79,98.95,5300.0,86.5227,86.5752,86.4352,86.5752,5300.0
2018-03-06 12:00:00,98.96,98.98,98.85,98.85,3814.0,86.584,86.6015,86.4877,86.4877,3814.0
2018-03-06 12:05:00,98.88,98.89,98.81,98.83,2872.0,86.514,86.5227,86.4527,86.4702,2872.0
2018-03-06 12:10:00,98.84,98.93,98.84,98.92,3253.0,86.479,86.5577,86.479,86.549,3253.0
2018-03-06 12:15:00,98.9,98.91,98.84,98.88,2200.0,86.5315,86.5402,86.479,86.514,2200.0
2018-03-06 12:20:00,98.91,98.91,98.71,98.76,3202.0,86.5402,86.5402,86.3652,86.409,3202.0
2018-03-06 12:25:00,98.73,98.78,98.62,98.62,2972.0,86.3827,86.4265,86.2865,86.2865,2972.0
2018-03-06 12:30:00,98.66,98.69,98.63,98.63,6485.0,86.3215,86.3477,86.2953,86.2953,6485.0
2018-03-06 12:35:00,98.64,98.67,98.6,98.61,4151.0,86.304,86.3302,86.269,86.2778,4151.0
2018-03-06 12:40:00,98.61,98.77,98.6,98.77,1906.0,86.2778,86.4177,86.269,86.4177,1906.0
2018-03-06 12:45:00,98.78,98.78,98.71,98.76,4000.0,86.4265,86.4265,86.3652,86.409,4000.0
2018-03-06 12:50:00,98.79,98.84,98.76,98.84,4777.0,86.4352,86.479,86.409,86.479,4777.0
2018-03-06 12:55:00,98.82,98.94,98.8,98.91,22809.0,86.4615,86.5665,86.444,86.5402,22809.0
2018-03-06 13:00:00,98.91,99.01,98.91,98.94,7986.0,86.5402,86.6277,86.5402,86.5665,7986.0
2018-03-06 13:05:00,98.98,98.98,98.93,98.95,2557.0,86.6015,86.6015,86.5577,86.5752,2557.0
2018-03-06 13:10:00,98.95,99.0,98.86,98.89,7387.0,86.5752,86.619,86.4965,86.5227,7387.0
2018-03-06 13:15:00,98.92,98.94,98.9,98.9,2380.0,86.549,86.5665,86.5315,86.5315,2380.0
2018-03-06 13:20:00,98.88,98.95,98.87,98.95,4810.0,86.514,86.5752,86.5052,86.5752,4810.0
2018-03-06 13:25:00,98.92,98.97,98.89,98.9,14140.0,86.549,86.5927,86.5227,86.5315,14140.0
2018-03-06 13:30:00,98.9,98.91,98.78,98.78,9071.0,86.5315,86.5402,86.4265,86.4265,9071.0
2018-03-06 13:35:00,98.8,98.81,98.76,98.77,2800.0,86.444,86.4527,86.409,86.4177,2800.0
2018-03-06 13:40:00,98.79,98.79,98.64,98.66,11651.0,86.4352,86.4352,86.304,86.3215,11651.0
2018-03-06 13:45:00,98.68,98.7,98.54,98.58,13924.0,86.339,86.3565,86.2165,86.2515,13924.0
2018-03-06 13:50:00,98.62,98.62,98.55,98.56,3806.0,86.2865,86.2865,86.2253,86.234,3806.0
2018-03-06 13:55:00,98.55,98.55,98.44,98.47,5900.0,86.2253,86.2253,86.129,86.1553,5900.0
2018-03-06 14:00:00,98.47,98.58,98.47,98.53,3284.0,86.1553,86.2515,86.1553,86.2078,3284.0
2018-03-06 14:05:00,98.55,98.57,98.44,98.57,5714.0,86.2253,86.2428,86.129,86.2428,5714.0
2018-03-06 14:10:00,98.56,98.61,98.48,98.52,7159.0,86.234,86.2778,86.164,86.199,7159.0
2018-03-06 14:15:00,98.48,98.52,98.46,98.49,5554.0,86.164,86.199,86.1465,86.1728,5554.0
2018-03-06 14:20:00,98.52,98.58,98.52,98.54,3846.0,86.199,86.2515,86.199,86.2165,3846.0
2018-03-06 14:25:00,98.54,98.56,98.46,98.55,7544.0,86.2165,86.234,86.1465,86.2253,7544.0
2018-03-06 14:30:00,98.54,98.65,98.53,98.64,6650.0,86.2165,86.3127,86.2078,86.304,6650.0
2018-03-06 14:35:00,98.64,98.72,98.63,98.71,3300.0,86.304,86.374,86.2953,86.3652,3300.0
2018-03-06 14:40:00,98.73,98.76,98.67,98.72,9067.0,86.3827,86.409,86.3302,86.374,9067.0
2018-03-06 14:45:00,98.71,98.77,98.68,98.76,7307.0,86.3652,86.4177,86.339,86.409,7307.0
2018-03-06 14:50:00,98.73,98.81,98.72,98.72,10071.0,86.3827,86.4527,86.374,86.374,10071.0
2018-03-06 14:55:00,98.75,98.76,98.71,98.72,7156.0,86.4002,86.409,86.3652,86.374,7156.0
2018-03-06 15:00:00,98.72,98.74,98.6,98.61,10005.0,86.374,86.3915,86.269,86.2778,10005.0
2018-03-06 15:05:00,98.62,98.68,98.61,98.68,8025.0,86.2865,86.339,86.2778,86.339,8025.0
2018-03-06 15:10:00,98.67,98.67,98.57,98.58,17992.0,86.3302,86.3302,86.2428,86.2515,17992.0
2018-03-06 15:15:00,98.58,98.73,98.58,98.73,18357.0,86.2515,86.3827,86.2515,86.3827,18357.0
2018-03-06 15:20:00,98.72,98.81,98.72,98.78,16636.0,86.374,86.4527,86.374,86.4265,16636.0
2018-03-06 15:25:00,98.77,98.85,98.72,98.8,14794.0,86.4177,86.4877,86.374,86.444,14794.0
2018-03-06 15:30:00,98.8,98.91,98.8,98.87,12228.0,86.444,86.5402,86.444,86.5052,12228.0
2018-03-06 15:35:00,98.86,98.9,98.81,98.81,19412.0,86.4965,86.5315,86.4527,86.4527,19412.0
2018-03-06 15:40:00,98.81,98.83,98.75,98.8,35838.0,86.4527,86.4702,86.4002,86.444,35838.0
2018-03-06 15:45:00,98.79,98.79,98.6,98.66,33004.0,86.4352,86.4352,86.269,86.3215,33004.0
2018-03-06 15:50:00,98.66,98.79,98.63,98.63,36869.0,86.3215,86.4352,86.2953,86.2953,36869.0
2018-03-06 15:55:00,98.63,98.73,98.62,98.72,101522.0,86.2953,86.3827,86.2865,86.374,101522.0
2018-03-07 09:30:00,97.91,98.43,97.79,98.43,11000.0,85.6653,86.1203,85.5603,86.1203,11000.0
2018-03-07 09:35:00,98.48,98.68,98.36,98.43,5100.0,86.164,86.339,86.059,86.1203,5100.0
2018-03-07 09:40:00,98.43,98.64,98.33,98.33,13094.0,86.1203,86.304,86.0328,86.0328,13094.0
2018-03-07 09:45:00,98.32,98.45,98.23,98.23,8603.0,86.024,86.1378,85.9453,85.9453,8603.0
2018-03-07 09:50:00,98.24,98.42,98.19,98.24,5487.0,85.954,86.1115,85.9103,85.954,5487.0
2018-03-07 09:55:00,98.26,98.37,98.19,98.19,4445.0,85.9715,86.0678,85.9103,85.9103,4445.0
2018-03-07 10:00:00,98.29,98.56,98.29,98.56,3502.0,85.9978,86.234,85.9978,86.234,3502.0
2018-03-07 10:05:00,98.54,98.57,98.16,98.24,7108.0,86.2165,86.2428,85.884,85.954,7108.0
2018-03-07 10:10:00,98.29,98.51,98.29,98.41,5720.0,85.9978,86.1903,85.9978,86.1028,5720.0
2018-03-07 10:15:00,98.43,98.55,98.42,98.51,18642.0,86.1203,86.2253,86.1115,86.1903,18642.0
2018-03-07 10:20:00,98.46,98.56,98.46,98.51,6294.0,86.1465,86.234,86.1465,86.1903,6294.0
2018-03-07 10:25:00,98.51,98.7,98.51,98.57,6360.0,86.1903,86.3565,86.1903,86.2428,6360.0
2018-03-07 10:30:00,98.6,98.61,98.45,98.61,4500.0,86.269,86.2778,86.1378,86.2778,4500.0
2018-03-07 10:35:00,98.6,98.62,98.44,98.44,5170.0,86.269,86.2865,86.129,86.129,5170.0
2018-03-07 10:40:00,98.46,98.63,98.43,98.56,5600.0,86.1465,86.2953,86.1203,86.234,5600.0
2018-03-07 10:45:00,98.57,98.6,98.54,98.6,3491.0,86.2428,86.269,86.2165,86.269,3491.0
2018-03-07 10:50:00,98.59,98.61,98.41,98.53,6200.0,86.2603,86.2778,86.1028,86.2078,6200.0
2018-03-07 10:55:00,98.54,98.58,98.4,98.47,5424.0,86.2165,86.2515,86.094,86.1553,5424.0
2018-03-07 11:00:00,98.49,98.49,98.33,98.33,8500.0,86.1728,86.1728,86.0328,86.0328,8500.0
2018-03-07 11:05:00,98.3,98.35,98.27,98.32,4400.0,86.0065,86.0503,85.9803,86.024,4400.0
2018-03-07 11:10:00,98.32,98.32,98.12,98.17,13986.0,86.024,86.024,85.849,85.8928,13986.0
2018-03-07 11:15:00,98.18,98.18,98.02,98.02,11688.0,85.9015,85.9015,85.7615,85.7615,11688.0
2018-03-07 11:20:00,98.0,98.09,97.96,97.99,10751.0,85.744,85.8228,85.709,85.7353,10751.0
2018-03-07 11:25:00,97.96,98.04,97.95,98.0,7213.0,85.709,85.779,85.7003,85.744,7213.0
2018-03-07 11:30:00,98.0,98.22,97.98,98.2,9179.0,85.744,85.9365,85.7265,85.919,9179.0
2018-03-07 11:35:00,98.23,98.34,98.2,98.27,4739.0,85.9453,86.0415,85.919,85.9803,4739.0
2018-03-07 11:40:00,98.31,98.35,98.27,98.27,5690.0,86.0153,86.0503,85.9803,85.9803,5690.0
2018-03-07 11:45:00,98.27,98.27,98.1,98.1,5356.0,85.9803,85.9803,85.8315,85.8315,5356.0
2018-03-07 11:50:00,98.1,98.13,98.05,98.06,6100.0,85.8315,85.8578,85.7878,85.7965,6100.0
2018-03-07 11:55:00,98.04,98.05,97.98,97.99,7376.0,85.779,85.7878,85.7265,85.7353,7376.0
2018-03-07 12:00:00,97.98,98.03,97.86,97.86,7528.0,85.7265,85.7703,85.6215,85.6215,7528.0
2018-03-07 12:05:00,97.91,97.97,97.9,97.93,2724.0,85.6653,85.7178,85.6565,85.6828,2724.0
2018-03-07 12:10:00,97.93,97.99,97.8,97.99,5351.0,85.6828,85.7353,85.5691,85.7353,5351.0
2018-03-07 12:15:00,97.98,98.06,97.92,97.99,8390.0,85.7265,85.7965,85.674,85.7353,8390.0
2018-03-07 12:20:00,98.07,98.08,97.93,97.93,6394.0,85.8053,85.814,85.6828,85.6828,6394.0
2018-03-07 12:25:00,97.95,98.07,97.94,98.06,9151.0,85.7003,85.8053,85.6915,85.7965,9151.0
2018-03-07 12:30:00,98.08,98.13,98.02,98.08,4381.0,85.814,85.8578,85.7615,85.814,4381.0
2018-03-07 12:35:00,98.01,98.08,97.96,98.03,14567.0,85.7528,85.814,85.709,85.7703,14567.0
2018-03-07 12:40:00,98.01,98.14,97.93,98.14,6547.0,85.7528,85.8665,85.6828,85.8665,6547.0
2018-03-07 12:45:00,98.15,98.23,98.05,98.11,20980.0,85.8753,85.9453,85.7878,85.8403,20980.0
2018-03-07 12:50:00,98.09,98.15,98.04,98.07,24125.0,85.8228,85.8753,85.779,85.8053,24125.0
2018-03-07 12:55:00,98.13,98.28,98.1,98.24,7751.0,85.8578,85.989,85.8315,85.954,7751.0
2018-03-07 13:00:00,98.23,98.23,98.1,98.14,4329.0,85.9453,85.9453,85.8315,85.8665,4329.0
2018-03-07 13:05:00,98.14,98.15,98.01,98.11,4300.0,85.8665,85.8753,85.7528,85.8403,4300.0
2018-03-07 13:10:00,98.12,98.18,98.1,98.18,3115.0,85.849,85.9015,85.8315,85.9015,3115.0
2018-03-07 13:15:00,98.16,98.22,98.03,98.22,3728.0,85.884,85.9365,85.7703,85.9365,3728.0
2018-03-07 13:20:00,98.2,98.2,98.12,98.15,9161.0,85.919,85.919,85.849,85.8753,9161.0
2018-03-07 13:25:00,98.15,98.29,98.13,98.29,33854.0,85.8753,85.9978,85.8578,85.9978,33854.0
2018-03-07 13:30:00,98.33,98.58,98.33,98.58,4676.0,86.0328,86.2515,86.0328,86.2515,4676.0
2018-03-07 13:35:00,98.58,98.61,98.5,98.55,6059.0,86.2515,86.2778,86.1815,86.2253,6059.0
2018-03-07 13:40:00,98.56,98.56,98.43,98.44,6900.0,86.234,86.234,86.1203,86.129,6900.0
2018-03-07 13:45:00,98.46,98.46,98.38,98.46,10434.0,86.1465,86.1465,86.0765,86.1465,10434.0
2018-03-07 13:50:00,98.44,98.47,98.4,98.4,10927.0,86.129,86.1553,86.094,86.094,10927.0
2018-03-07 13:55:00,98.4,98.43,98.37,98.41,9483.0,86.094,86.1203,86.0678,86.1028,9483.0
2018-03-07 14:00:00,98.39,98.44,98.33,98.37,8386.0,86.0853,86.129,86.0328,86.0678,8386.0
2018-03-07 14:05:00,98.37,98.39,98.3,98.3,10158.0,86.0678,86.0853,86.0065,86.0065,10158.0
2018-03-07 14:10:00,98.34,98.47,98.33,98.47,16386.0,86.0415,86.1553,86.0328,86.1553,16386.0
2018-03-07 14:15:00,98.5,98.51,98.41,98.42,11144.0,86.1815,86.1903,86.1028,86.1115,11144.0
2018-03-07 14:20:00,98.43,98.44,98.39,98.39,11253.0,86.1203,86.129,86.0853,86.0853,11253.0
2018-03-07 14:25:00,98.39,98.43,98.35,98.35,12578.0,86.0853,86.1203,86.0503,86.0503,12578.0
2018-03-07 14:30:00,98.34,98.48,98.33,98.41,16597.0,86.0415,86.164,86.0328,86.1028,16597.0
2018-03-07 14:35:00,98.41,98.5,98.41,98.42,10297.0,86.1028,86.1815,86.1028,86.1115,10297.0
2018-03-07 14:40:00,98.42,98.49,98.39,98.41,13297.0,86.1115,86.1728,86.0853,86.1028,13297.0
2018-03-07 14:45:00,98.41,98.43,98.36,98.41,11849.0,86.1028,86.1203,86.059,86.1028,11849.0
2018-03-07 14:50:00,98.43,98.5,98.39,98.43,10656.0,86.1203,86.1815,86.0853,86.1203,10656.0
2018-03-07 14:55:00,98.41,98.46,98.4,98.43,10663.0,86.1028,86.1465,86.094,86.1203,10663.0
2018-03-07 15:00:00,98.43,98.51,98.42,98.5,8610.0,86.1203,86.1903,86.1115,86.1815,8610.0
2018-03-07 15:05:00,98.5,98.68,98.5,98.64,24964.0,86.1815,86.339,86.1815,86.304,24964.0
2018-03-07 15:10:00,98.65,98.72,98.64,98.66,13746.0,86.3127,86.374,86.304,86.3215,13746.0
2018-03-07 15:15:00,98.66,98.66,98.53,98.54,15816.0,86.3215,86.3215,86.2078,86.2165,15816.0
2018-03-07 15:20:00,98.53,98.68,98.47,98.63,9563.0,86.2078,86.339,86.1553,86.2953,9563.0
2018-03-07 15:25:00,98.65,98.67,98.6,98.64,10841.0,86.3127,86.3302,86.269,86.304,10841.0
2018-03-07 15:30:00,98.64,98.68,98.57,98.57,24392.0,86.304,86.339,86.2428,86.2428,24392.0
2018-03-07 15:35:00,98.56,98.61,98.55,98.59,33053.0,86.234,86.2778,86.2253,86.2603,33053.0
2018-03-07 15:40:00,98.58,98.75,98.58,98.73,20828.0,86.2515,86.4002,86.2515,86.3827,20828.0
2018-03-07 15:45:00,98.72,98.75,98.66,98.67,33864.0,86.374,86.4002,86.3215,86.3302,33864.0
2018-03-07 15:50:00,98.68,98.69,98.49,98.54,28058.0,86.339,86.3477,86.1728,86.2165,28058.0
2018-03-07 15:55:00,98.54,98.63,98.53,98.59,82057.0,86.2165,86.2953,86.2078,86.2603,82057.0
2018-03-08 09:30:00,99.14,99.23,98.74,98.9,33132.0,86.7415,86.8202,86.3915,86.5315,33132.0
2018-03-08 09:35:00,99.14,99.14,98.91,99.05,23022.0,86.7415,86.7415,86.5402,86.6627,23022.0
2018-03-08 09:40:00,98.99,99.25,98.99,99.23,8267.0,86.6102,86.8377,86.6102,86.8202,8267.0
2018-03-08 09:45:00,99.23,99.34,99.21,99.21,7601.0,86.8202,86.9165,86.8027,86.8027,7601.0
2018-03-08 09:50:00,99.23,99.23,99.01,99.14,6600.0,86.8202,86.8202,86.6277,86.7415,6600.0
2018-03-08 09:55:00,99.21,99.3,99.04,99.13,7340.0,86.8027,86.8815,86.654,86.7327,7340.0
2018-03-08 10:00:00,99.17,99.19,99.02,99.02,5977.0,86.7677,86.7852,86.6365,86.6365,5977.0
2018-03-08 10:05:00,99.01,99.06,98.95,99.04,7491.0,86.6277,86.6715,86.5752,86.654,7491.0
2018-03-08 10:10:00,99.03,99.16,99.01,99.11,21340.0,86.6452,86.759,86.6277,86.7152,21340.0
2018-03-08 10:15:00,99.17,99.23,99.11,99.19,15123.0,86.7677,86.8202,86.7152,86.7852,15123.0
2018-03-08 10:20:00,99.2,99.2,99.09,99.14,2700.0,86.794,86.794,86.6977,86.7415,2700.0
2018-03-08 10:25:00,99.1,99.2,99.04,99.05,7337.0,86.7065,86.794,86.654,86.6627,7337.0
2018-03-08 10:30:00,99.01,99.1,99.0,99.04,4270.0,86.6277,86.7065,86.619,86.654,4270.0
2018-03-08 10:35:00,99.04,99.04,98.91,98.95,1800.0,86.654,86.654,86.5402,86.5752,1800.0
2018-03-08 10:40:00,98.96,99.01,98.91,98.97,3500.0,86.584,86.6277,86.5402,86.5927,3500.0
2018-03-08 10:45:00,99.0,99.04,98.97,99.03,5488.0,86.619,86.654,86.5927,86.6452,5488.0
2018-03-08 10:50:00,99.03,99.14,99.0,99.12,6555.0,86.6452,86.7415,86.619,86.724,6555.0
2018-03-08 10:55:00,99.11,99.12,99.01,99.03,12875.0,86.7152,86.724,86.6277,86.6452,12875.0
2018-03-08 11:00:00,99.03,99.12,98.99,99.11,23514.0,86.6452,86.724,86.6102,86.7152,23514.0
2018-03-08 11:05:00,99.09,99.13,99.03,99.06,8365.0,86.6977,86.7327,86.6452,86.6715,8365.0
2018-03-08 11:10:00,99.06,99.09,98.98,99.07,5759.0,86.6715,86.6977,86.6015,86.6802,5759.0
2018-03-08 11:15:00,99.09,99.12,99.05,99.05,9906.0,86.6977,86.724,86.6627,86.6627,9906.0
2018-03-08 11:20:00,99.06,99.09,98.9,98.93,7000.0,86.6715,86.6977,86.5315,86.5577,7000.0
2018-03-08 11:25:00,98.94,98.94,98.85,98.88,5373.0,86.5665,86.5665,86.4877,86.514,5373.0
2018-03-08 11:30:00,98.89,99.01,98.89,98.91,7046.0,86.5227,86.6277,86.5227,86.5402,7046.0
2018-03-08 11:35:00,98.9,98.98,98.87,98.93,7159.0,86.5315,86.6015,86.5052,86.5577,7159.0
2018-03-08 11:40:00,98.95,98.99,98.87,98.87,14563.0,86.5752,86.6102,86.5052,86.5052,14563.0
2018-03-08 11:45:00,98.88,98.99,98.87,98.97,7362.0,86.514,86.6102,86.5052,86.5927,7362.0
2018-03-08 11:50:00,98.97,98.97,98.86,98.9,4250.0,86.5927,86.5927,86.4965,86.5315,4250.0
2018-03-08 11:55:00,98.93,99.02,98.93,99.0,4454.0,86.5577,86.6365,86.5577,86.619,4454.0
2018-03-08 12:00:00,99.06,99.09,99.04,99.04,1900.0,86.6715,86.6977,86.654,86.654,1900.0
2018-03-08 12:05:00,99.04,99.04,98.94,98.94,5065.0,86.654,86.654,86.5665,86.5665,5065.0
2018-03-08 12:10:00,98.93,98.93,98.73,98.8,6290.0,86.5577,86.5577,86.3827,86.444,6290.0
2018-03-08 12:15:00,98.8,98.88,98.79,98.84,3265.0,86.444,86.514,86.4352,86.479,3265.0
2018-03-08 12:20:00,98.88,98.93,98.82,98.82,3849.0,86.514,86.5577,86.4615,86.4615,3849.0
2018-03-08 12:25:00,98.84,98.98,98.84,98.95,5941.0,86.479,86.6015,86.479,86.5752,5941.0
2018-03-08 12:30:00,98.93,98.97,98.84,98.86,3800.0,86.5577,86.5927,86.479,86.4965,3800.0
2018-03-08 12:35:00,98.83,98.94,98.83,98.91,2640.0,86.4702,86.5665,86.4702,86.5402,2640.0
2018-03-08 12:40:00,98.92,98.94,98.89,98.92,5895.0,86.549,86.5665,86.5227,86.549,5895.0
2018-03-08 12:45:00,98.91,99.01,98.9,99.0,6200.0,86.5402,86.6277,86.5315,86.619,6200.0
2018-03-08 12:50:00,98.99,99.0,98.76,98.76,6675.0,86.6102,86.619,86.409,86.409,6675.0
2018-03-08 12:55:00,98.76,98.78,98.71,98.75,3900.0,86.409,86.4265,86.3652,86.4002,3900.0
2018-03-08 13:00:00,98.76,98.86,98.74,98.86,5000.0,86.409,86.4965,86.3915,86.4965,5000.0
2018-03-08 13:05:00,98.87,98.87,98.81,98.84,3200.0,86.5052,86.5052,86.4527,86.479,3200.0
2018-03-08 13:10:00,98.86,98.87,98.81,98.81,2400.0,86.4965,86.5052,86.4527,86.4527,2400.0
2018-03-08 13:15:00,98.82,98.84,98.79,98.83,5342.0,86.4615,86.479,86.4352,86.4702,5342.0
2018-03-08 13:20:00,98.8,98.81,98.68,98.7,2200.0,86.444,86.4527,86.339,86.3565,2200.0
2018-03-08 13:25:00,98.71,98.71,98.65,98.67,4105.0,86.3652,86.3652,86.3127,86.3302,4105.0
2018-03-08 13:30:00,98.65,98.66,98.62,98.64,4000.0,86.3127,86.3215,86.2865,86.304,4000.0
2018-03-08 13:35:00,98.64,98.65,98.6,98.63,2720.0,86.304,86.3127,86.269,86.2953,2720.0
2018-03-08 13:40:00,98.61,98.64,98.59,98.59,3478.0,86.2778,86.304,86.2603,86.2603,3478.0
2018-03-08 13:45:00,98.57,98.65,98.53,98.65,5249.0,86.2428,86.3127,86.2078,86.3127,5249.0
2018-03-08 13:50:00,98.65,98.71,98.65,98.71,3088.0,86.3127,86.3652,86.3127,86.3652,3088.0
2018-03-08 13:55:00,98.7,98.79,98.69,98.78,5094.0,86.3565,86.4352,86.3477,86.4265,5094.0
2018-03-08 14:00:00,98.79,98.81,98.69,98.69,6471.0,86.4352,86.4527,86.3477,86.3477,6471.0
2018-03-08 14:05:00,98.7,98.72,98.59,98.59,3900.0,86.3565,86.374,86.2603,86.2603,3900.0
2018-03-08 14:10:00,98.6,98.62,98.57,98.61,7678.0,86.269,86.2865,86.2428,86.2778,7678.0
2018-03-08 14:15:00,98.63,98.71,98.62,98.64,6350.0,86.2953,86.3652,86.2865,86.304,6350.0
2018-03-08 14:20:00,98.64,98.67,98.63,98.64,7732.0,86.304,86.3302,86.2953,86.304,7732.0
2018-03-08 14:25:00,98.64,98.67,98.62,98.64,6721.0,86.304,86.3302,86.2865,86.304,6721.0
2018-03-08 14:30:00,98.62,98.79,98.59,98.75,12427.0,86.2865,86.4352,86.2603,86.4002,12427.0
2018-03-08 14:35:00,98.77,98.78,98.69,98.71,8922.0,86.4177,86.4265,86.3477,86.3652,8922.0
2018-03-08 14:40:00,98.71,98.76,98.69,98.69,11164.0,86.3652,86.409,86.3477,86.3477,11164.0
2018-03-08 14:45:00,98.7,98.9,98.69,98.84,9500.0,86.3565,86.5315,86.3477,86.479,9500.0
2018-03-08 14:50:00,98.86,98.95,98.86,98.89,7433.0,86.4965,86.5752,86.4965,86.5227,7433.0
2018-03-08 14:55:00,98.87,98.95,98.85,98.95,5224.0,86.5052,86.5752,86.4877,86.5752,5224.0
2018-03-08 15:00:00,98.93,99.01,98.93,98.97,8242.0,86.5577,86.6277,86.5577,86.5927,8242.0
2018-03-08 15:05:00,98.97,99.07,98.96,99.03,35042.0,86.5927,86.6802,86.584,86.6452,35042.0
2018-03-08 15:10:00,99.01,99.07,98.97,98.99,17561.0,86.6277,86.6802,86.5927,86.6102,17561.0
2018-03-08 15:15:00,99.0,99.19,99.0,99.18,12402.0,86.619,86.7852,86.619,86.7765,12402.0
2018-03-08 15:20:00,99.19,99.25,99.13,99.18,15037.0,86.7852,86.8377,86.7327,86.7765,15037.0
2018-03-08 15:25:00,99.19,99.23,99.14,99.18,16000.0,86.7852,86.8202,86.7415,86.7765,16000.0
2018-03-08 15:30:00,99.18,99.2,99.04,99.14,46052.0,86.7765,86.794,86.654,86.7415,46052.0
2018-03-08 15:35:00,99.14,99.17,99.05,99.05,28256.0,86.7415,86.7677,86.6627,86.6627,28256.0
2018-03-08 15:40:00,99.03,99.03,98.84,98.86,18773.0,86.6452,86.6452,86.479,86.4965,18773.0
2018-03-08 15:45:00,98.88,98.93,98.8,98.87,17602.0,86.514,86.5577,86.444,86.5052,17602.0
2018-03-08 15:50:00,98.9,99.07,98.9,99.0,24436.0,86.5315,86.6802,86.5315,86.619,24436.0
2018-03-08 15:55:00,99.03,99.35,99.01,99.28,129201.0,86.6452,86.9252,86.6277,86.864,129201.0
2018-03-09 09:30:00,99.9,99.9,99.39,99.8,34712.0,87.4064,87.4064,86.9602,87.3189,34712.0
2018-03-09 09:35:00,99.84,99.84,99.44,99.72,11440.0,87.3539,87.3539,87.004,87.2489,11440.0
2018-03-09 09:40:00,99.64,99.67,99.45,99.53,6147.0,87.1789,87.2052,87.0127,87.0827,6147.0
2018-03-09 09:45:00,99.46,99.62,99.46,99.62,4950.0,87.0215,87.1614,87.0215,87.1614,4950.0
2018-03-09 09:50:00,99.54,99.68,99.54,99.57,13711.0,87.0914,87.2139,87.0914,87.1177,13711.0
2018-03-09 09:55:00,99.6,99.62,99.46,99.5,5569.0,87.1439,87.1614,87.0215,87.0564,5569.0
2018-03-09 10:00:00,99.5,99.52,99.41,99.41,2900.0,87.0564,87.0739,86.9777,86.9777,2900.0
2018-03-09 10:05:00,99.45,99.55,99.43,99.48,8702.0,87.0127,87.1002,86.9952,87.0389,8702.0
2018-03-09 10:10:00,99.46,99.61,99.4,99.59,7178.0,87.0215,87.1527,86.969,87.1352,7178.0
2018-03-09 10:15:00,99.61,99.63,99.54,99.58,6561.0,87.1527,87.1702,87.0914,87.1264,6561.0
2018-03-09 10:20:00,99.61,99.62,99.53,99.53,13200.0,87.1527,87.1614,87.0827,87.0827,13200.0
2018-03-09 10:25:00,99.53,99.56,99.42,99.42,11503.0,87.0827,87.1089,86.9865,86.9865,11503.0
2018-03-09 10:30:00,99.45,99.59,99.42,99.59,8500.0,87.0127,87.1352,86.9865,87.1352,8500.0
2018-03-09 10:35:00,99.58,99.72,99.58,99.68,16000.0,87.1264,87.2489,87.1264,87.2139,16000.0
2018-03-09 10:40:00,99.67,99.72,99.63,99.71,7700.0,87.2052,87.2489,87.1702,87.2402,7700.0
2018-03-09 10:45:00,99.7,99.72,99.66,99.69,8440.0,87.2314,87.2489,87.1964,87.2227,8440.0
2018-03-09 10:50:00,99.72,99.76,99.63,99.63,7179.0,87.2489,87.2839,87.1702,87.1702,7179.0
2018-03-09 10:55:00,99.67,99.67,99.56,99.61,3800.0,87.2052,87.2052,87.1089,87.1527,3800.0
2018-03-09 11:00:00,99.57,99.63,99.56,99.58,33384.0,87.1177,87.1702,87.1089,87.1264,33384.0
2018-03-09 11:05:00,99.57,99.57,99.44,99.45,3620.0,87.1177,87.1177,87.004,87.0127,3620.0
2018-03-09 11:10:00,99.48,99.73,99.48,99.67,17424.0,87.0389,87.2577,87.0389,87.2052,17424.0
2018-03-09 11:15:00,99.67,99.75,99.65,99.69,23210.0,87.2052,87.2752,87.1877,87.2227,23210.0
2018-03-09 11:20:00,99.69,99.74,99.68,99.7,11287.0,87.2227,87.2664,87.2139,87.2314,11287.0
2018-03-09 11:25:00,99.74,99.75,99.69,99.74,5445.0,87.2664,87.2752,87.2227,87.2664,5445.0
2018-03-09 11:30:00,99.76,99.83,99.75,99.8,5494.0,87.2839,87.3452,87.2752,87.3189,5494.0
2018-03-09 11:35:00,99.83,99.93,99.83,99.93,5700.0,87.3452,87.4327,87.3452,87.4327,5700.0
2018-03-09 11:40:00,99.91,100.01,99.91,99.97,20634.0,87.4152,87.5027,87.4152,87.4677,20634.0
2018-03-09 11:45:00,99.96,99.96,99.87,99.89,11846.0,87.4589,87.4589,87.3802,87.3977,11846.0
2018-03-09 11:50:00,99.87,99.91,99.86,99.87,3525.0,87.3802,87.4152,87.3714,87.3802,3525.0
2018-03-09 11:55:00,99.86,99.87,99.8,99.81,4200.0,87.3714,87.3802,87.3189,87.3277,4200.0
2018-03-09 12:00:00,99.84,99.92,99.82,99.84,9862.0,87.3539,87.4239,87.3364,87.3539,9862.0
2018-03-09 12:05:00,99.83,99.9,99.8,99.89,4707.0,87.3452,87.4064,87.3189,87.3977,4707.0
2018-03-09 12:10:00,99.88,99.89,99.83,99.87,6700.0,87.3889,87.3977,87.3452,87.3802,6700.0
2018-03-09 12:15:00,99.91,99.91,99.82,99.86,16886.0,87.4152,87.4152,87.3364,87.3714,16886.0
2018-03-09 12:20:00,99.86,100.01,99.84,99.94,93328.0,87.3714,87.5027,87.3539,87.4414,93328.0
2018-03-09 12:25:00,99.91,100.0,99.91,99.99,19235.0,87.4152,87.4939,87.4152,87.4852,19235.0
2018-03-09 12:30:00,100.0,100.01,99.98,100.0,44124.0,87.4939,87.5027,87.4764,87.4939,44124.0
2018-03-09 12:35:00,99.99,100.0,99.96,99.98,18005.0,87.4852,87.4939,87.4589,87.4764,18005.0
2018-03-09 12:40:00,99.99,100.01,99.97,100.0,14289.0,87.4852,87.5027,87.4677,87.4939,14289.0
2018-03-09 12:45:00,100.0,100.0,99.98,99.98,19159.0,87.4939,87.4939,87.4764,87.4764,19159.0
2018-03-09 12:50:00,100.0,100.01,99.98,100.0,19570.0,87.4939,87.5027,87.4764,87.4939,19570.0
2018-03-09 12:55:00,100.0,100.0,99.99,100.0,19244.0,87.4939,87.4939,87.4852,87.4939,19244.0
2018-03-09 13:00:00,100.0,100.13,99.99,100.11,13100.0,87.4939,87.6077,87.4852,87.5902,13100.0
2018-03-09 13:05:00,100.1,100.1,100.01,100.08,3400.0,87.5814,87.5814,87.5027,87.5639,3400.0
2018-03-09 13:10:00,100.1,100.16,100.08,100.16,3084.0,87.5814,87.6339,87.5639,87.6339,3084.0
2018-03-09 13:15:00,100.15,100.17,100.04,100.12,10182.0,87.6252,87.6427,87.5289,87.5989,10182.0
2018-03-09 13:20:00,100.13,100.18,100.1,100.18,4500.0,87.6077,87.6514,87.5814,87.6514,4500.0
2018-03-09 13:25:00,100.15,100.27,100.15,100.25,4394.0,87.6252,87.7302,87.6252,87.7127,4394.0
2018-03-09 13:30:00,100.27,100.32,100.24,100.31,2982.0,87.7302,87.7739,87.7039,87.7651,2982.0
2018-03-09 13:35:00,100.3,100.31,100.19,100.25,4810.0,87.7564,87.7651,87.6602,87.7127,4810.0
2018-03-09 13:40:00,100.26,100.33,100.26,100.32,2905.0,87.7214,87.7826,87.7214,87.7739,2905.0
2018-03-09 13:45:00,100.34,100.48,100.34,100.46,4200.0,87.7914,87.9139,87.7914,87.8964,4200.0
2018-03-09 13:50:00,100.44,100.47,100.4,100.42,3813.0,87.8789,87.9051,87.8439,87.8614,3813.0
2018-03-09 13:55:00,100.45,100.45,100.38,100.41,3435.0,87.8876,87.8876,87.8264,87.8526,3435.0
2018-03-09 14:00:00,100.44,100.5,100.42,100.47,4000.0,87.8789,87.9314,87.8614,87.9051,4000.0
2018-03-09 14:05:00,100.47,100.51,100.42,100.51,3363.0,87.9051,87.9401,87.8614,87.9401,3363.0
2018-03-09 14:10:00,100.53,100.59,100.49,100.58,7125.0,87.9576,88.0101,87.9226,88.0014,7125.0
2018-03-09 14:15:00,100.56,100.58,100.43,100.45,7002.0,87.9839,88.0014,87.8701,87.8876,7002.0
2018-03-09 14:20:00,100.46,100.52,100.39,100.39,21970.0,87.8964,87.9489,87.8351,87.8351,21970.0
2018-03-09 14:25:00,100.4,100.46,100.31,100.42,20210.0,87.8439,87.8964,87.7651,87.8614,20210.0
2018-03-09 14:30:00,100.42,100.52,100.42,100.52,5550.0,87.8614,87.9489,87.8614,87.9489,5550.0
2018-03-09 14:35:00,100.52,100.56,100.48,100.52,5313.0,87.9489,87.9839,87.9139,87.9489,5313.0
2018-03-09 14:40:00,100.53,100.54,100.48,100.51,4101.0,87.9576,87.9664,87.9139,87.9401,4101.0
2018-03-09 14:45:00,100.51,100.52,100.48,100.48,5300.0,87.9401,87.9489,87.9139,87.9139,5300.0
2018-03-09 14:50:00,100.45,100.51,100.45,100.5,6900.0,87.8876,87.9401,87.8876,87.9314,6900.0
2018-03-09 14:55:00,100.48,100.56,100.46,100.56,6540.0,87.9139,87.9839,87.8964,87.9839,6540.0
2018-03-09 15:00:00,100.56,100.59,100.55,100.57,14200.0,87.9839,88.0101,87.9751,87.9926,14200.0
2018-03-09 15:05:00,100.58,100.59,100.48,100.55,6850.0,88.0014,88.0101,87.9139,87.9751,6850.0
2018-03-09 15:10:00,100.56,100.65,100.55,100.65,5741.0,87.9839,88.0626,87.9751,88.0626,5741.0
2018-03-09 15:15:00,100.67,100.67,100.57,100.61,6620.0,88.0801,88.0801,87.9926,88.0276,6620.0
2018-03-09 15:20:00,100.59,100.62,100.51,100.55,35742.0,88.0101,88.0364,87.9401,87.9751,35742.0
2018-03-09 15:25:00,100.56,100.7,100.55,100.65,14459.0,87.9839,88.1064,87.9751,88.0626,14459.0
2018-03-09 15:30:00,100.65,100.65,100.57,100.58,10588.0,88.0626,88.0626,87.9926,88.0014,10588.0
2018-03-09 15:35:00,100.58,100.65,100.57,100.64,15171.0,88.0014,88.0626,87.9926,88.0539,15171.0
2018-03-09 15:40:00,100.64,100.67,100.57,100.58,21698.0,88.0539,88.0801,87.9926,88.0014,21698.0
2018-03-09 15:45:00,100.58,100.64,100.57,100.59,28991.0,88.0014,88.0539,87.9926,88.0101,28991.0
2018-03-09 15:50:00,100.6,100.68,100.59,100.67,37921.0,88.0189,88.0889,88.0101,88.0801,37921.0
2018-03-09 15:55:00,100.67,100.83,100.66,100.76,108507.0,88.0801,88.2201,88.0714,88.1589,108507.0
2018-03-12 09:30:00,100.78,100.8,100.39,100.41,18850.0,88.1764,88.1939,87.8351,87.8526,18850.0
2018-03-12 09:35:00,100.59,100.71,100.55,100.63,9019.0,88.0101,88.1151,87.9751,88.0451,9019.0
2018-03-12 09:40:00,100.57,100.62,100.47,100.52,5800.0,87.9926,88.0364,87.9051,87.9489,5800.0
2018-03-12 09:45:00,100.56,100.59,100.5,100.54,4687.0,87.9839,88.0101,87.9314,87.9664,4687.0
2018-03-12 09:50:00,100.54,100.54,100.42,100.5,4895.0,87.9664,87.9664,87.8614,87.9314,4895.0
2018-03-12 09:55:00,100.5,100.53,100.3,100.53,5105.0,87.9314,87.9576,87.7564,87.9576,5105.0
2018-03-12 10:00:00,100.53,100.65,100.53,100.65,3973.0,87.9576,88.0626,87.9576,88.0626,3973.0
2018-03-12 10:05:00,100.63,100.68,100.54,100.54,6074.0,88.0451,88.0889,87.9664,87.9664,6074.0
2018-03-12 10:10:00,100.54,100.58,100.52,100.56,5130.0,87.9664,88.0014,87.9489,87.9839,5130.0
2018-03-12 10:15:00,100.57,100.64,100.54,100.64,10293.0,87.9926,88.0539,87.9664,88.0539,10293.0
2018-03-12 10:20:00,100.67,100.72,100.65,100.69,3879.0,88.0801,88.1239,88.0626,88.0976,3879.0
2018-03-12 10:25:00,100.66,100.81,100.64,100.75,9890.0,88.0714,88.2026,88.0539,88.1501,9890.0
2018-03-12 10:30:00,100.72,100.73,100.65,100.67,5820.0,88.1239,88.1326,88.0626,88.0801,5820.0
2018-03-12 10:35:00,100.65,100.69,100.61,100.69,7800.0,88.0626,88.0976,88.0276,88.0976,7800.0
2018-03-12 10:40:00,100.68,100.84,100.64,100.84,9401.0,88.0889,88.2289,88.0539,88.2289,9401.0
2018-03-12 10:45:00,100.81,100.9,100.79,100.87,9550.0,88.2026,88.2814,88.1851,88.2551,9550.0
2018-03-12 10:50:00,100.88,100.95,100.8,100.87,12120.0,88.2639,88.3251,88.1939,88.2551,12120.0
2018-03-12 10:55:00,100.86,100.9,100.85,100.87,7201.0,88.2464,88.2814,88.2376,88.2551,7201.0
2018-03-12 11:00:00,100.87,101.04,100.87,100.97,13453.0,88.2551,88.4039,88.2551,88.3426,13453.0
2018-03-12 11:05:00,100.95,100.96,100.89,100.94,8638.0,88.3251,88.3339,88.2726,88.3164,8638.0
2018-03-12 11:10:00,100.91,101.07,100.91,101.07,10865.0,88.2901,88.4301,88.2901,88.4301,10865.0
2018-03-12 11:15:00,101.08,101.14,101.03,101.14,9240.0,88.4389,88.4913,88.3951,88.4913,9240.0
2018-03-12 11:20:00,101.13,101.2,101.1,101.16,6125.0,88.4826,88.5438,88.4564,88.5088,6125.0
2018-03-12 11:25:00,101.14,101.18,101.07,101.1,11464.0,88.4913,88.5263,88.4301,88.4564,11464.0
2018-03-12 11:30:00,101.11,101.25,101.08,101.24,10377.0,88.4651,88.5876,88.4389,88.5788,10377.0
2018-03-12 11:35:00,101.25,101.29,101.19,101.27,7720.0,88.5876,88.6226,88.5351,88.6051,7720.0
2018-03-12 11:40:00,101.29,101.31,101.18,101.18,3324.0,88.6226,88.6401,88.5263,88.5263,3324.0
2018-03-12 11:45:00,101.22,101.24,101.15,101.15,6600.0,88.5613,88.5788,88.5001,88.5001,6600.0
2018-03-12 11:50:00,101.17,101.28,101.14,101.28,4203.0,88.5176,88.6138,88.4913,88.6138,4203.0
2018-03-12 11:55:00,101.3,101.3,101.16,101.2,3632.0,88.6313,88.6313,88.5088,88.5438,3632.0
2018-03-12 12:00:00,101.23,101.34,101.23,101.32,3500.0,88.5701,88.6663,88.5701,88.6488,3500.0
2018-03-12 12:05:00,101.33,101.4,101.3,101.37,11856.0,88.6576,88.7188,88.6313,88.6926,11856.0
2018-03-12 12:10:00,101.36,101.45,101.35,101.45,9020.0,88.6838,88.7626,88.6751,88.7626,9020.0
2018-03-12 12:15:00,101.46,101.49,101.36,101.36,6400.0,88.7713,88.7976,88.6838,88.6838,6400.0
2018-03-12 12:20:00,101.36,101.4,101.36,101.39,7020.0,88.6838,88.7188,88.6838,88.7101,7020.0
2018-03-12 12:25:00,101.39,101.44,101.35,101.41,10370.0,88.7101,88.7538,88.6751,88.7276,10370.0
2018-03-12 12:30:00,101.4,101.42,101.35,101.38,10180.0,88.7188,88.7363,88.6751,88.7013,10180.0
2018-03-12 12:35:00,101.4,101.4,101.3,101.3,15423.0,88.7188,88.7188,88.6313,88.6313,15423.0
2018-03-12 12:40:00,101.3,101.35,101.27,101.32,6447.0,88.6313,88.6751,88.6051,88.6488,6447.0
2018-03-12 12:45:00,101.32,101.34,101.3,101.3,5166.0,88.6488,88.6663,88.6313,88.6313,5166.0
2018-03-12 12:50:00,101.29,101.33,101.29,101.3,4500.0,88.6226,88.6576,88.6226,88.6313,4500.0
2018-03-12 12:55:00,101.32,101.32,101.17,101.21,6500.0,88.6488,88.6488,88.5176,88.5526,6500.0
2018-03-12 13:00:00,101.23,101.35,101.22,101.35,4051.0,88.5701,88.6751,88.5613,88.6751,4051.0
2018-03-12 13:05:00,101.35,101.35,101.26,101.27,9870.0,88.6751,88.6751,88.5963,88.6051,9870.0
2018-03-12 13:10:00,101.27,101.29,101.23,101.28,6351.0,88.6051,88.6226,88.5701,88.6138,6351.0
2018-03-12 13:15:00,101.28,101.28,101.18,101.2,10242.0,88.6138,88.6138,88.5263,88.5438,10242.0
2018-03-12 13:20:00,101.2,101.27,101.2,101.25,6024.0,88.5438,88.6051,88.5438,88.5876,6024.0
2018-03-12 13:25:00,101.25,101.25,101.17,101.2,15166.0,88.5876,88.5876,88.5176,88.5438,15166.0
2018-03-12 13:30:00,101.16,101.21,101.13,101.21,5614.0,88.5088,88.5526,88.4826,88.5526,5614.0
2018-03-12 13:35:00,101.2,101.23,101.17,101.21,8970.0,88.5438,88.5701,88.5176,88.5526,8970.0
2018-03-12 13:40:00,101.23,101.26,101.19,101.23,12876.0,88.5701,88.5963,88.5351,88.5701,12876.0
2018-03-12 13:45:00,101.23,101.35,101.22,101.34,16284.0,88.5701,88.6751,88.5613,88.6663,16284.0
2018-03-12 13:50:00,101.32,101.32,101.19,101.19,15533.0,88.6488,88.6488,88.5351,88.5351,15533.0
2018-03-12 13:55:00,101.22,101.25,101.16,101.17,10309.0,88.5613,88.5876,88.5088,88.5176,10309.0
2018-03-12 14:00:00,101.16,101.22,101.16,101.2,14685.0,88.5088,88.5613,88.5088,88.5438,14685.0
2018-03-12 14:05:00,101.2,101.24,101.18,101.2,11050.0,88.5438,88.5788,88.5263,88.5438,11050.0
2018-03-12 14:10:00,101.19,101.2,101.12,101.16,13288.0,88.5351,88.5438,88.4738,88.5088,13288.0
2018-03-12 14:15:00,101.16,101.2,101.12,101.2,18056.0,88.5088,88.5438,88.4738,88.5438,18056.0
2018-03-12 14:20:00,101.21,101.21,101.16,101.18,7607.0,88.5526,88.5526,88.5088,88.5263,7607.0
2018-03-12 14:25:00,101.17,101.18,101.13,101.13,11191.0,88.5176,88.5263,88.4826,88.4826,11191.0
2018-03-12 14:30:00,101.15,101.19,101.13,101.15,12241.0,88.5001,88.5351,88.4826,88.5001,12241.0
2018-03-12 14:35:00,101.15,101.21,101.13,101.21,14132.0,88.5001,88.5526,88.4826,88.5526,14132.0
2018-03-12 14:40:00,101.2,101.28,101.19,101.25,21221.0,88.5438,88.6138,88.5351,88.5876,21221.0
2018-03-12 14:45:00,101.25,101.33,101.24,101.32,21352.0,88.5876,88.6576,88.5788,88.6488,21352.0
2018-03-12 14:50:00,101.33,101.34,101.28,101.28,19153.0,88.6576,88.6663,88.6138,88.6138,19153.0
2018-03-12 14:55:00,101.29,101.33,101.23,101.29,14134.0,88.6226,88.6576,88.5701,88.6226,14134.0
2018-03-12 15:00:00,101.26,101.34,101.26,101.32,14139.0,88.5963,88.6663,88.5963,88.6488,14139.0
2018-03-12 15:05:00,101.32,101.33,101.2,101.28,26545.0,88.6488,88.6576,88.5438,88.6138,26545.0
2018-03-12 15:10:00,101.28,101.34,101.27,101.34,18012.0,88.6138,88.6663,88.6051,88.6663,18012.0
2018-03-12 15:15:00,101.34,101.39,101.32,101.37,17278.0,88.6663,88.7101,88.6488,88.6926,17278.0
2018-03-12 15:20:00,101.37,101.45,101.36,101.45,18053.0,88.6926,88.7626,88.6838,88.7626,18053.0
2018-03-12 15:25:00,101.45,101.49,101.39,101.47,23348.0,88.7626,88.7976,88.7101,88.7801,23348.0
2018-03-12 15:30:00,101.47,101.57,101.46,101.56,19294.0,88.7801,88.8676,88.7713,88.8588,19294.0
2018-03-12 15:35:00,101.55,101.58,101.49,101.54,31081.0,88.8501,88.8763,88.7976,88.8413,31081.0
2018-03-12 15:40:00,101.54,101.57,101.51,101.53,35944.0,88.8413,88.8676,88.8151,88.8326,35944.0
2018-03-12 15:45:00,101.53,101.59,101.49,101.53,49743.0,88.8326,88.8851,88.7976,88.8326,49743.0
2018-03-12 15:50:00,101.52,101.52,101.35,101.38,80413.0,88.8238,88.8238,88.6751,88.7013,80413.0
2018-03-12 15:55:00,101.37,101.39,101.22,101.22,246918.0,88.6926,88.7101,88.5613,88.5613,246918.0
2018-03-13 09:30:00,101.22,101.69,100.81,101.39,23526.0,88.5613,88.9726,88.2026,88.7101,23526.0
2018-03-13 09:35:00,101.4,101.53,101.19,101.22,13713.0,88.7188,88.8326,88.5351,88.5613,13713.0
2018-03-13 09:40:00,101.2,101.25,101.1,101.11,4601.0,88.5438,88.5876,88.4564,88.4651,4601.0
2018-03-13 09:45:00,101.11,101.19,101.08,101.13,8271.0,88.4651,88.5351,88.4389,88.4826,8271.0
2018-03-13 09:50:00,101.11,101.16,101.09,101.09,5204.0,88.4651,88.5088,88.4476,88.4476,5204.0
2018-03-13 09:55:00,101.07,101.09,100.88,100.9,6488.0,88.4301,88.4476,88.2639,88.2814,6488.0
2018-03-13 10:00:00,100.9,100.9,100.73,100.86,8078.0,88.2814,88.2814,88.1326,88.2464,8078.0
2018-03-13 10:05:00,100.85,100.92,100.82,100.92,8049.0,88.2376,88.2989,88.2114,88.2989,8049.0
2018-03-13 10:10:00,100.91,100.94,100.76,100.76,6470.0,88.2901,88.3164,88.1589,88.1589,6470.0
2018-03-13 10:15:00,100.79,100.94,100.77,100.94,8010.0,88.1851,88.3164,88.1676,88.3164,8010.0
2018-03-13 10:20:00,100.94,101.0,100.81,100.82,7743.0,88.3164,88.3689,88.2026,88.2114,7743.0
2018-03-13 10:25:00,100.81,100.86,100.75,100.8,19576.0,88.2026,88.2464,88.1501,88.1939,19576.0
2018-03-13 10:30:00,100.77,100.77,100.54,100.56,8900.0,88.1676,88.1676,87.9664,87.9839,8900.0
2018-03-13 10:35:00,100.56,100.78,100.52,100.77,11103.0,87.9839,88.1764,87.9489,88.1676,11103.0
2018-03-13 10:40:00,100.76,101.05,100.76,101.04,4419.0,88.1589,88.4126,88.1589,88.4039,4419.0
2018-03-13 10:45:00,101.01,101.03,100.93,100.96,4000.0,88.3776,88.3951,88.3076,88.3339,4000.0
2018-03-13 10:50:00,100.96,101.06,100.91,101.05,11400.0,88.3339,88.4214,88.2901,88.4126,11400.0
2018-03-13 10:55:00,101.05,101.18,100.89,100.89,7436.0,88.4126,88.5263,88.2726,88.2726,7436.0
2018-03-13 11:00:00,100.89,100.96,100.83,100.9,8900.0,88.2726,88.3339,88.2201,88.2814,8900.0
2018-03-13 11:05:00,100.9,101.08,100.89,101.0,16540.0,88.2814,88.4389,88.2726,88.3689,16540.0
2018-03-13 11:10:00,100.98,100.98,100.9,100.94,2916.0,88.3514,88.3514,88.2814,88.3164,2916.0
2018-03-13 11:15:00,100.92,100.94,100.86,100.92,8014.0,88.2989,88.3164,88.2464,88.2989,8014.0
2018-03-13 11:20:00,100.93,100.96,100.91,100.94,4152.0,88.3076,88.3339,88.2901,88.3164,4152.0
2018-03-13 11:25:00,100.92,100.92,100.79,100.79,3200.0,88.2989,88.2989,88.1851,88.1851,3200.0
2018-03-13 11:30:00,100.83,100.88,100.69,100.69,5505.0,88.2201,88.2639,88.0976,88.0976,5505.0
2018-03-13 11:35:00,100.69,100.69,100.59,100.6,7991.0,88.0976,88.0976,88.0101,88.0189,7991.0
2018-03-13 11:40:00,100.63,100.83,100.61,100.69,33702.0,88.0451,88.2201,88.0276,88.0976,33702.0
2018-03-13 11:45:00,100.68,100.72,100.64,100.71,7440.0,88.0889,88.1239,88.0539,88.1151,7440.0
2018-03-13 11:50:00,100.71,100.71,100.6,100.69,11062.0,88.1151,88.1151,88.0189,88.0976,11062.0
2018-03-13 11:55:00,100.7,100.71,100.52,100.52,4430.0,88.1064,88.1151,87.9489,87.9489,4430.0
2018-03-13 12:00:00,100.55,100.58,100.35,100.35,9411.0,87.9751,88.0014,87.8001,87.8001,9411.0
2018-03-13 12:05:00,100.32,100.46,100.29,100.44,5945.0,87.7739,87.8964,87.7476,87.8789,5945.0
2018-03-13 12:10:00,100.39,100.45,100.39,100.45,2200.0,87.8351,87.8876,87.8351,87.8876,2200.0
2018-03-13 12:15:00,100.51,100.62,100.5,100.57,4263.0,87.9401,88.0364,87.9314,87.9926,4263.0
2018-03-13 12:20:00,100.59,100.6,100.49,100.52,13737.0,88.0101,88.0189,87.9226,87.9489,13737.0
2018-03-13 12:25:00,100.51,100.52,100.46,100.52,3593.0,87.9401,87.9489,87.8964,87.9489,3593.0
2018-03-13 12:30:00,100.56,100.62,100.54,100.59,7175.0,87.9839,88.0364,87.9664,88.0101,7175.0
2018-03-13 12:35:00,100.59,100.62,100.55,100.55,8431.0,88.0101,88.0364,87.9751,87.9751,8431.0
2018-03-13 12:40:00,100.55,100.6,100.54,100.58,5496.0,87.9751,88.0189,87.9664,88.0014,5496.0
2018-03-13 12:45:00,100.54,100.67,100.51,100.62,8600.0,87.9664,88.0801,87.9401,88.0364,8600.0
2018-03-13 12:50:00,100.63,100.65,100.6,100.61,2525.0,88.0451,88.0626,88.0189,88.0276,2525.0
2018-03-13 12:55:00,100.61,100.61,100.52,100.52,13268.0,88.0276,88.0276,87.9489,87.9489,13268.0
2018-03-13 13:00:00,100.51,100.6,100.5,100.58,5714.0,87.9401,88.0189,87.9314,88.0014,5714.0
2018-03-13 13:05:00,100.56,100.57,100.52,100.52,3600.0,87.9839,87.9926,87.9489,87.9489,3600.0
2018-03-13 13:10:00,100.51,100.56,100.51,100.53,4388.0,87.9401,87.9839,87.9401,87.9576,4388.0
2018-03-13 13:15:00,100.54,100.54,100.47,100.47,7705.0,87.9664,87.9664,87.9051,87.9051,7705.0
2018-03-13 13:20:00,100.47,100.48,100.43,100.45,3065.0,87.9051,87.9139,87.8701,87.8876,3065.0
2018-03-13 13:25:00,100.43,100.44,100.4,100.42,4776.0,87.8701,87.8789,87.8439,87.8614,4776.0
2018-03-13 13:30:00,100.43,100.45,100.4,100.42,13762.0,87.8701,87.8876,87.8439,87.8614,13762.0
2018-03-13 13:35:00,100.42,100.55,100.41,100.55,15949.0,87.8614,87.9751,87.8526,87.9751,15949.0
2018-03-13 13:40:00,100.55,100.58,100.48,100.48,10100.0,87.9751,88.0014,87.9139,87.9139,10100.0
2018-03-13 13:45:00,100.48,100.51,100.42,100.46,14696.0,87.9139,87.9401,87.8614,87.8964,14696.0
2018-03-13 13:50:00,100.44,100.49,100.43,100.47,1437.0,87.8789,87.9226,87.8701,87.9051,1437.0
2018-03-13 13:55:00,100.47,100.49,100.43,100.49,4628.0,87.9051,87.9226,87.8701,87.9226,4628.0
2018-03-13 14:00:00,100.46,100.57,100.45,100.57,6399.0,87.8964,87.9926,87.8876,87.9926,6399.0
2018-03-13 14:05:00,100.57,100.57,100.51,100.54,3215.0,87.9926,87.9926,87.9401,87.9664,3215.0
2018-03-13 14:10:00,100.52,100.56,100.38,100.39,7694.0,87.9489,87.9839,87.8264,87.8351,7694.0
2018-03-13 14:15:00,100.38,100.45,100.37,100.44,4326.0,87.8264,87.8876,87.8176,87.8789,4326.0
2018-03-13 14:20:00,100.44,100.46,100.41,100.41,2550.0,87.8789,87.8964,87.8526,87.8526,2550.0
2018-03-13 14:25:00,100.43,100.47,100.35,100.38,5381.0,87.8701,87.9051,87.8001,87.8264,5381.0
2018-03-13 14:30:00,100.39,100.46,100.35,100.46,11869.0,87.8351,87.8964,87.8001,87.8964,11869.0
2018-03-13 14:35:00,100.45,100.45,100.36,100.38,10058.0,87.8876,87.8876,87.8089,87.8264,10058.0
2018-03-13 14:40:00,100.39,100.4,100.29,100.29,6400.0,87.8351,87.8439,87.7476,87.7476,6400.0
2018-03-13 14:45:00,100.28,100.34,100.27,100.34,5900.0,87.7389,87.7914,87.7302,87.7914,5900.0
2018-03-13 14:50:00,100.33,100.35,100.26,100.3,4370.0,87.7826,87.8001,87.7214,87.7564,4370.0
2018-03-13 14:55:00,100.29,100.34,100.25,100.32,8698.0,87.7476,87.7914,87.7127,87.7739,8698.0
2018-03-13 15:00:00,100.31,100.34,100.17,100.18,17128.0,87.7651,87.7914,87.6427,87.6514,17128.0
2018-03-13 15:05:00,100.19,100.22,100.16,100.19,12784.0,87.6602,87.6864,87.6339,87.6602,12784.0
2018-03-13 15:10:00,100.2,100.21,99.99,100.2,20381.0,87.6689,87.6777,87.4852,87.6689,20381.0
2018-03-13 15:15:00,100.18,100.26,100.16,100.21,12611.0,87.6514,87.7214,87.6339,87.6777,12611.0
2018-03-13 15:20:00,100.2,100.33,100.13,100.31,63854.0,87.6689,87.7826,87.6077,87.7651,63854.0
2018-03-13 15:25:00,100.34,100.4,100.3,100.33,10968.0,87.7914,87.8439,87.7564,87.7826,10968.0
2018-03-13 15:30:00,100.32,100.4,100.32,100.35,10792.0,87.7739,87.8439,87.7739,87.8001,10792.0
2018-03-13 15:35:00,100.37,100.45,100.25,100.29,17091.0,87.8176,87.8876,87.7127,87.7476,17091.0
2018-03-13 15:40:00,100.27,100.29,100.21,100.22,20219.0,87.7302,87.7476,87.6777,87.6864,20219.0
2018-03-13 15:45:00,100.21,100.23,100.12,100.14,23373.0,87.6777,87.6952,87.5989,87.6164,23373.0
2018-03-13 15:50:00,100.16,100.49,100.15,100.46,33570.0,87.6339,87.9226,87.6252,87.8964,33570.0
2018-03-13 15:55:00,100.47,100.56,100.41,100.42,160860.0,87.9051,87.9839,87.8526,87.8614,160860.0
2018-03-14 09:30:00,100.39,100.98,99.85,100.46,20256.0,87.8351,88.3514,87.3627,87.8964,20256.0
2018-03-14 09:35:00,100.46,100.54,100.38,100.49,5249.0,87.8964,87.9664,87.8264,87.9226,5249.0
2018-03-14 09:40:00,100.5,100.68,100.49,100.63,7446.0,87.9314,88.0889,87.9226,88.0451,7446.0
2018-03-14 09:45:00,100.6,100.62,100.45,100.45,6155.0,88.0189,88.0364,87.8876,87.8876,6155.0
2018-03-14 09:50:00,100.45,100.68,100.41,100.68,10557.0,87.8876,88.0889,87.8526,88.0889,10557.0
2018-03-14 09:55:00,100.62,100.65,100.56,100.61,3755.0,88.0364,88.0626,87.9839,88.0276,3755.0
2018-03-14 10:00:00,100.69,100.84,100.66,100.73,30674.0,88.0976,88.2289,88.0714,88.1326,30674.0
2018-03-14 10:05:00,100.75,100.75,100.65,100.7,12324.0,88.1501,88.1501,88.0626,88.1064,12324.0
2018-03-14 10:10:00,100.7,100.71,100.46,100.49,6321.0,88.1064,88.1151,87.8964,87.9226,6321.0
2018-03-14 10:15:00,100.5,100.51,100.42,100.45,5797.0,87.9314,87.9401,87.8614,87.8876,5797.0
2018-03-14 10:20:00,100.42,100.55,100.4,100.55,3663.0,87.8614,87.9751,87.8439,87.9751,3663.0
2018-03-14 10:25:00,100.51,100.55,100.43,100.53,4979.0,87.9401,87.9751,87.8701,87.9576,4979.0
2018-03-14 10:30:00,100.53,100.56,100.44,100.46,5350.0,87.9576,87.9839,87.8789,87.8964,5350.0
2018-03-14 10:35:00,100.44,100.53,100.4,100.53,2800.0,87.8789,87.9576,87.8439,87.9576,2800.0
2018-03-14 10:40:00,100.55,100.66,100.54,100.64,14250.0,87.9751,88.0714,87.9664,88.0539,14250.0
2018-03-14 10:45:00,100.64,100.71,100.62,100.7,10750.0,88.0539,88.1151,88.0364,88.1064,10750.0
2018-03-14 10:50:00,100.71,100.8,100.67,100.71,4531.0,88.1151,88.1939,88.0801,88.1151,4531.0
2018-03-14 10:55:00,100.72,100.75,100.6,100.65,5900.0,88.1239,88.1501,88.0189,88.0626,5900.0
2018-03-14 11:00:00,100.65,100.67,100.53,100.55,2550.0,88.0626,88.0801,87.9576,87.9751,2550.0
2018-03-14 11:05:00,100.56,100.56,100.46,100.5,3507.0,87.9839,87.9839,87.8964,87.9314,3507.0
2018-03-14 11:10:00,100.49,100.49,100.39,100.43,4650.0,87.9226,87.9226,87.8351,87.8701,4650.0
2018-03-14 11:15:00,100.44,100.53,100.42,100.53,5740.0,87.8789,87.9576,87.8614,87.9576,5740.0
2018-03-14 11:20:00,100.54,100.54,100.48,100.54,2810.0,87.9664,87.9664,87.9139,87.9664,2810.0
2018-03-14 11:25:00,100.52,100.6,100.5,100.58,3760.0,87.9489,88.0189,87.9314,88.0014,3760.0
2018-03-14 11:30:00,100.57,100.61,100.46,100.46,6300.0,87.9926,88.0276,87.8964,87.8964,6300.0
2018-03-14 11:35:00,100.38,100.38,100.17,100.26,52093.0,87.8264,87.8264,87.6427,87.7214,52093.0
2018-03-14 11:40:00,100.24,100.45,100.23,100.45,14841.0,87.7039,87.8876,87.6952,87.8876,14841.0
2018-03-14 11:45:00,100.44,100.49,100.36,100.38,8920.0,87.8789,87.9226,87.8089,87.8264,8920.0
2018-03-14 11:50:00,100.39,100.49,100.39,100.39,6400.0,87.8351,87.9226,87.8351,87.8351,6400.0
2018-03-14 11:55:00,100.35,100.45,100.25,100.25,4226.0,87.8001,87.8876,87.7127,87.7127,4226.0
2018-03-14 12:00:00,100.3,100.31,100.2,100.24,2900.0,87.7564,87.7651,87.6689,87.7039,2900.0
2018-03-14 12:05:00,100.23,100.27,100.2,100.21,11415.0,87.6952,87.7302,87.6689,87.6777,11415.0
2018-03-14 12:10:00,100.25,100.29,100.23,100.26,24963.0,87.7127,87.7476,87.6952,87.7214,24963.0
2018-03-14 12:15:00,100.28,100.31,100.21,100.25,8010.0,87.7389,87.7651,87.6777,87.7127,8010.0
2018-03-14 12:20:00,100.24,100.29,100.23,100.25,4851.0,87.7039,87.7476,87.6952,87.7127,4851.0
2018-03-14 12:25:00,100.25,100.29,100.21,100.24,7056.0,87.7127,87.7476,87.6777,87.7039,7056.0
2018-03-14 12:30:00,100.3,100.33,100.23,100.3,4500.0,87.7564,87.7826,87.6952,87.7564,4500.0
2018-03-14 12:35:00,100.3,100.45,100.29,100.29,13635.0,87.7564,87.8876,87.7476,87.7476,13635.0
2018-03-14 12:40:00,100.33,100.4,100.32,100.38,4787.0,87.7826,87.8439,87.7739,87.8264,4787.0
2018-03-14 12:45:00,100.35,100.43,100.26,100.29,4960.0,87.8001,87.8701,87.7214,87.7476,4960.0
2018-03-14 12:50:00,100.3,100.36,100.25,100.35,4219.0,87.7564,87.8089,87.7127,87.8001,4219.0
2018-03-14 12:55:00,100.36,100.36,100.27,100.35,2238.0,87.8089,87.8089,87.7302,87.8001,2238.0
2018-03-14 13:00:00,100.36,100.36,100.17,100.23,5300.0,87.8089,87.8089,87.6427,87.6952,5300.0
2018-03-14 13:05:00,100.24,100.31,100.24,100.25,2947.0,87.7039,87.7651,87.7039,87.7127,2947.0
2018-03-14 13:10:00,100.27,100.27,100.2,100.2,4950.0,87.7302,87.7302,87.6689,87.6689,4950.0
2018-03-14 13:15:00,100.2,100.4,100.18,100.4,3637.0,87.6689,87.8439,87.6514,87.8439,3637.0
2018-03-14 13:20:00,100.41,100.41,100.34,100.34,1647.0,87.8526,87.8526,87.7914,87.7914,1647.0
2018-03-14 13:25:00,100.34,100.44,100.33,100.33,7818.0,87.7914,87.8789,87.7826,87.7826,7818.0
2018-03-14 13:30:00,100.39,100.49,100.39,100.48,8100.0,87.8351,87.9226,87.8351,87.9139,8100.0
2018-03-14 13:35:00,100.47,100.53,100.46,100.51,3300.0,87.9051,87.9576,87.8964,87.9401,3300.0
2018-03-14 13:40:00,100.53,100.57,100.51,100.54,3293.0,87.9576,87.9926,87.9401,87.9664,3293.0
2018-03-14 13:45:00,100.56,100.68,100.56,100.68,3684.0,87.9839,88.0889,87.9839,88.0889,3684.0
2018-03-14 13:50:00,100.68,100.81,100.67,100.81,4472.0,88.0889,88.2026,88.0801,88.2026,4472.0
2018-03-14 13:55:00,100.76,100.78,100.72,100.75,3532.0,88.1589,88.1764,88.1239,88.1501,3532.0
2018-03-14 14:00:00,100.76,100.77,100.67,100.68,15466.0,88.1589,88.1676,88.0801,88.0889,15466.0
2018-03-14 14:05:00,100.68,100.77,100.67,100.75,20826.0,88.0889,88.1676,88.0801,88.1501,20826.0
2018-03-14 14:10:00,100.75,100.77,100.71,100.73,11952.0,88.1501,88.1676,88.1151,88.1326,11952.0
2018-03-14 14:15:00,100.75,100.77,100.7,100.7,15840.0,88.1501,88.1676,88.1064,88.1064,15840.0
2018-03-14 14:20:00,100.71,100.76,100.7,100.75,12108.0,88.1151,88.1589,88.1064,88.1501,12108.0
2018-03-14 14:25:00,100.75,100.76,100.73,100.76,3500.0,88.1501,88.1589,88.1326,88.1589,3500.0
2018-03-14 14:30:00,100.74,100.78,100.73,100.78,7929.0,88.1414,88.1764,88.1326,88.1764,7929.0
2018-03-14 14:35:00,100.78,100.8,100.5,100.52,9780.0,88.1764,88.1939,87.9314,87.9489,9780.0
2018-03-14 14:40:00,100.51,100.51,100.33,100.33,5600.0,87.9401,87.9401,87.7826,87.7826,5600.0
2018-03-14 14:45:00,100.33,100.41,100.3,100.41,5410.0,87.7826,87.8526,87.7564,87.8526,5410.0
2018-03-14 14:50:00,100.42,100.52,100.41,100.41,12167.0,87.8614,87.9489,87.8526,87.8526,12167.0
2018-03-14 14:55:00,100.43,100.52,100.38,100.42,28760.0,87.8701,87.9489,87.8264,87.8614,28760.0
2018-03-14 15:00:00,100.47,100.52,100.41,100.46,4433.0,87.9051,87.9489,87.8526,87.8964,4433.0
2018-03-14 15:05:00,100.44,100.5,100.39,100.39,8627.0,87.8789,87.9314,87.8351,87.8351,8627.0
2018-03-14 15:10:00,100.37,100.37,100.22,100.29,9064.0,87.8176,87.8176,87.6864,87.7476,9064.0
2018-03-14 15:15:00,100.32,100.48,100.27,100.32,11661.0,87.7739,87.9139,87.7302,87.7739,11661.0
2018-03-14 15:20:00,100.35,100.44,100.23,100.44,13613.0,87.8001,87.8789,87.6952,87.8789,13613.0
2018-03-14 15:25:00,100.42,100.43,100.33,100.34,8610.0,87.8614,87.8701,87.7826,87.7914,8610.0
2018-03-14 15:30:00,100.36,100.36,100.24,100.26,18248.0,87.8089,87.8089,87.7039,87.7214,18248.0
2018-03-14 15:35:00,100.27,100.37,100.27,100.33,15839.0,87.7302,87.8176,87.7302,87.7826,15839.0
2018-03-14 15:40:00,100.32,100.32,100.2,100.29,13526.0,87.7739,87.7739,87.6689,87.7476,13526.0
2018-03-14 15:45:00,100.29,100.41,100.26,100.4,41332.0,87.7476,87.8526,87.7214,87.8439,41332.0
2018-03-14 15:50:00,100.39,100.44,100.3,100.42,28369.0,87.8351,87.8789,87.7564,87.8614,28369.0
2018-03-14 15:55:00,100.42,100.42,100.25,100.34,71107.0,87.8614,87.8614,87.7127,87.7914,71107.0
2018-03-15 09:30:00,100.39,100.39,99.91,100.04,21765.0,88.1159,88.1159,87.6946,87.8087,21765.0
2018-03-15 09:35:00,100.04,100.07,99.97,100.05,2162.0,87.8087,87.8351,87.7473,87.8175,2162.0
2018-03-15 09:40:00,100.05,100.09,99.97,100.06,2200.0,87.8175,87.8526,87.7473,87.8263,2200.0
2018-03-15 09:45:00,100.08,100.15,99.85,99.85,8004.0,87.8438,87.9053,87.642,87.642,8004.0
2018-03-15 09:50:00,99.91,100.02,99.88,99.97,11877.0,87.6946,87.7912,87.6683,87.7473,11877.0
2018-03-15 09:55:00,99.98,100.03,99.91,99.91,1200.0,87.7561,87.8,87.6946,87.6946,1200.0
2018-03-15 10:00:00,99.96,100.15,99.94,100.15,6311.0,87.7385,87.9053,87.721,87.9053,6311.0
2018-03-15 10:05:00,100.17,100.23,100.13,100.19,2000.0,87.9228,87.9755,87.8877,87.9404,2000.0
2018-03-15 10:10:00,100.18,100.26,100.18,100.23,2682.0,87.9316,88.0018,87.9316,87.9755,2682.0
2018-03-15 10:15:00,100.22,100.29,100.22,100.22,1795.0,87.9667,88.0282,87.9667,87.9667,1795.0
2018-03-15 10:20:00,100.21,100.29,100.17,100.25,3423.0,87.9579,88.0282,87.9228,87.9931,3423.0
2018-03-15 10:25:00,100.26,100.27,100.23,100.25,5547.0,88.0018,88.0106,87.9755,87.9931,5547.0
2018-03-15 10:30:00,100.25,100.29,100.17,100.17,3400.0,87.9931,88.0282,87.9228,87.9228,3400.0
2018-03-15 10:35:00,100.2,100.23,100.09,100.09,6537.0,87.9492,87.9755,87.8526,87.8526,6537.0
2018-03-15 10:40:00,100.1,100.16,100.08,100.12,4115.0,87.8614,87.9141,87.8438,87.8789,4115.0
2018-03-15 10:45:00,100.14,100.2,100.14,100.17,1400.0,87.8965,87.9492,87.8965,87.9228,1400.0
2018-03-15 10:50:00,100.17,100.19,100.09,100.17,2940.0,87.9228,87.9404,87.8526,87.9228,2940.0
2018-03-15 10:55:00,100.2,100.36,100.2,100.33,5100.0,87.9492,88.0896,87.9492,88.0633,5100.0
2018-03-15 11:00:00,100.38,100.48,100.37,100.48,1700.0,88.1072,88.1949,88.0984,88.1949,1700.0
2018-03-15 11:05:00,100.5,100.68,100.49,100.56,9050.0,88.2125,88.3705,88.2037,88.2652,9050.0
2018-03-15 11:10:00,100.56,100.61,100.49,100.61,3517.0,88.2652,88.309,88.2037,88.309,3517.0
2018-03-15 11:15:00,100.59,100.62,100.58,100.59,3482.0,88.2915,88.3178,88.2827,88.2915,3482.0
2018-03-15 11:20:00,100.59,100.74,100.59,100.73,3900.0,88.2915,88.4231,88.2915,88.4144,3900.0
2018-03-15 11:25:00,100.74,100.97,100.74,100.97,8600.0,88.4231,88.625,88.4231,88.625,8600.0
2018-03-15 11:30:00,100.97,101.05,100.76,100.78,22881.0,88.625,88.6952,88.4407,88.4583,22881.0
2018-03-15 11:35:00,100.8,100.84,100.69,100.71,12701.0,88.4758,88.5109,88.3793,88.3968,12701.0
2018-03-15 11:40:00,100.7,100.9,100.69,100.79,7821.0,88.388,88.5636,88.3793,88.467,7821.0
2018-03-15 11:45:00,100.8,100.9,100.78,100.79,4766.0,88.4758,88.5636,88.4583,88.467,4766.0
2018-03-15 11:50:00,100.77,100.82,100.7,100.7,2827.0,88.4495,88.4934,88.388,88.388,2827.0
2018-03-15 11:55:00,100.61,100.68,100.61,100.65,5308.0,88.309,88.3705,88.309,88.3441,5308.0
2018-03-15 12:00:00,100.64,100.69,100.6,100.63,3900.0,88.3354,88.3793,88.3003,88.3266,3900.0
2018-03-15 12:05:00,100.66,100.74,100.63,100.64,3242.0,88.3529,88.4231,88.3266,88.3354,3242.0
2018-03-15 12:10:00,100.7,100.71,100.59,100.59,2142.0,88.388,88.3968,88.2915,88.2915,2142.0
2018-03-15 12:15:00,100.64,100.65,100.52,100.57,3042.0,88.3354,88.3441,88.23,88.2739,3042.0
2018-03-15 12:20:00,100.59,100.63,100.58,100.59,2858.0,88.2915,88.3266,88.2827,88.2915,2858.0
2018-03-15 12:25:00,100.6,100.67,100.6,100.65,1325.0,88.3003,88.3617,88.3003,88.3441,1325.0
2018-03-15 12:30:00,100.66,100.67,100.55,100.6,2710.0,88.3529,88.3617,88.2564,88.3003,2710.0
2018-03-15 12:35:00,100.57,100.6,100.5,100.56,1700.0,88.2739,88.3003,88.2125,88.2652,1700.0
2018-03-15 12:40:00,100.53,100.58,100.51,100.57,1500.0,88.2388,88.2827,88.2213,88.2739,1500.0
2018-03-15 12:45:00,100.64,100.64,100.5,100.5,2420.0,88.3354,88.3354,88.2125,88.2125,2420.0
2018-03-15 12:50:00,100.56,100.6,100.48,100.48,5649.0,88.2652,88.3003,88.1949,88.1949,5649.0
2018-03-15 12:55:00,100.51,100.59,100.48,100.55,4296.0,88.2213,88.2915,88.1949,88.2564,4296.0
2018-03-15 13:00:00,100.54,100.6,100.52,100.55,3225.0,88.2476,88.3003,88.23,88.2564,3225.0
2018-03-15 13:05:00,100.55,100.6,100.5,100.59,4400.0,88.2564,88.3003,88.2125,88.2915,4400.0
2018-03-15 13:10:00,100.59,100.59,100.52,100.52,1100.0,88.2915,88.2915,88.23,88.23,1100.0
2018-03-15 13:15:00,100.53,100.53,100.41,100.43,2500.0,88.2388,88.2388,88.1335,88.151,2500.0
2018-03-15 13:20:00,100.44,100.49,100.43,100.48,2237.0,88.1598,88.2037,88.151,88.1949,2237.0
2018-03-15 13:25:00,100.48,100.51,100.44,100.48,7313.0,88.1949,88.2213,88.1598,88.1949,7313.0
2018-03-15 13:30:00,100.47,100.51,100.45,100.45,4000.0,88.1862,88.2213,88.1686,88.1686,4000.0
2018-03-15 13:35:00,100.46,100.48,100.43,100.48,2675.0,88.1774,88.1949,88.151,88.1949,2675.0
2018-03-15 13:40:00,100.5,100.5,100.42,100.42,2000.0,88.2125,88.2125,88.1423,88.1423,2000.0
2018-03-15 13:45:00,100.42,100.42,100.24,100.26,7342.0,88.1423,88.1423,87.9843,88.0018,7342.0
2018-03-15 13:50:00,100.28,100.28,100.12,100.2,3800.0,88.0194,88.0194,87.8789,87.9492,3800.0
2018-03-15 13:55:00,100.18,100.18,100.03,100.06,3604.0,87.9316,87.9316,87.8,87.8263,3604.0
2018-03-15 14:00:00,100.06,100.08,99.99,100.08,3502.0,87.8263,87.8438,87.7648,87.8438,3502.0
2018-03-15 14:05:00,100.03,100.18,100.03,100.18,3468.0,87.8,87.9316,87.8,87.9316,3468.0
2018-03-15 14:10:00,100.16,100.16,100.1,100.14,3048.0,87.9141,87.9141,87.8614,87.8965,3048.0
2018-03-15 14:15:00,100.17,100.19,100.15,100.18,2338.0,87.9228,87.9404,87.9053,87.9316,2338.0
2018-03-15 14:20:00,100.16,100.17,100.11,100.13,2700.0,87.9141,87.9228,87.8702,87.8877,2700.0
2018-03-15 14:25:00,100.13,100.15,100.03,100.03,4519.0,87.8877,87.9053,87.8,87.8,4519.0
2018-03-15 14:30:00,100.08,100.16,100.07,100.14,4448.0,87.8438,87.9141,87.8351,87.8965,4448.0
2018-03-15 14:35:00,100.13,100.19,100.11,100.11,7085.0,87.8877,87.9404,87.8702,87.8702,7085.0
2018-03-15 14:40:00,100.11,100.15,100.08,100.11,3900.0,87.8702,87.9053,87.8438,87.8702,3900.0
2018-03-15 14:45:00,100.08,100.15,100.06,100.08,2906.0,87.8438,87.9053,87.8263,87.8438,2906.0
2018-03-15 14:50:00,100.1,100.12,100.07,100.12,2701.0,87.8614,87.8789,87.8351,87.8789,2701.0
2018-03-15 14:55:00,100.12,100.27,100.12,100.26,7600.0,87.8789,88.0106,87.8789,88.0018,7600.0
2018-03-15 15:00:00,100.26,100.26,100.16,100.18,2000.0,88.0018,88.0018,87.9141,87.9316,2000.0
2018-03-15 15:05:00,100.2,100.27,100.19,100.25,4500.0,87.9492,88.0106,87.9404,87.9931,4500.0
2018-03-15 15:10:00,100.23,100.24,100.19,100.24,4688.0,87.9755,87.9843,87.9404,87.9843,4688.0
2018-03-15 15:15:00,100.25,100.29,100.18,100.24,4740.0,87.9931,88.0282,87.9316,87.9843,4740.0
2018-03-15 15:20:00,100.26,100.4,100.26,100.39,5124.0,88.0018,88.1247,88.0018,88.1159,5124.0
2018-03-15 15:25:00,100.37,100.38,100.32,100.36,5400.0,88.0984,88.1072,88.0545,88.0896,5400.0
2018-03-15 15:30:00,100.36,100.36,100.27,100.29,6060.0,88.0896,88.0896,88.0106,88.0282,6060.0
2018-03-15 15:35:00,100.29,100.31,100.22,100.22,11901.0,88.0282,88.0457,87.9667,87.9667,11901.0
2018-03-15 15:40:00,100.23,100.29,100.22,100.22,8900.0,87.9755,88.0282,87.9667,87.9667,8900.0
2018-03-15 15:45:00,100.23,100.31,100.2,100.3,11249.0,87.9755,88.0457,87.9492,88.0369,11249.0
2018-03-15 15:50:00,100.3,100.3,100.16,100.16,23212.0,88.0369,88.0369,87.9141,87.9141,23212.0
2018-03-15 15:55:00,100.16,100.23,100.1,100.11,143314.0,87.9141,87.9755,87.8614,87.8702,143314.0
2018-03-16 09:30:00,100.28,100.71,100.28,100.61,190509.0,88.0194,88.3968,88.0194,88.309,190509.0
2018-03-16 09:35:00,100.49,100.69,100.49,100.69,2700.0,88.2037,88.3793,88.2037,88.3793,2700.0
2018-03-16 09:40:00,100.59,100.69,100.43,100.58,5989.0,88.2915,88.3793,88.151,88.2827,5989.0
2018-03-16 09:45:00,100.67,100.73,100.53,100.53,2692.0,88.3617,88.4144,88.2388,88.2388,2692.0
2018-03-16 09:50:00,100.61,100.61,100.43,100.45,2042.0,88.309,88.309,88.151,88.1686,2042.0
2018-03-16 09:55:00,100.42,100.56,100.26,100.26,5187.0,88.1423,88.2652,88.0018,88.0018,5187.0
2018-03-16 10:00:00,100.38,100.42,100.38,100.38,4371.0,88.1072,88.1423,88.1072,88.1072,4371.0
2018-03-16 10:05:00,100.47,100.49,100.44,100.48,1640.0,88.1862,88.2037,88.1598,88.1949,1640.0
2018-03-16 10:10:00,100.45,100.46,100.39,100.42,3856.0,88.1686,88.1774,88.1159,88.1423,3856.0
2018-03-16 10:15:00,100.42,100.49,100.42,100.46,1947.0,88.1423,88.2037,88.1423,88.1774,1947.0
2018-03-16 10:20:00,100.48,100.57,100.47,100.52,4426.0,88.1949,88.2739,88.1862,88.23,4426.0
2018-03-16 10:25:00,100.52,100.6,100.51,100.53,2021.0,88.23,88.3003,88.2213,88.2388,2021.0
2018-03-16 10:30:00,100.53,100.56,100.5,100.51,1700.0,88.2388,88.2652,88.2125,88.2213,1700.0
2018-03-16 10:35:00,100.54,100.58,100.52,100.56,3300.0,88.2476,88.2827,88.23,88.2652,3300.0
2018-03-16 10:40:00,100.58,100.59,100.53,100.56,2341.0,88.2827,88.2915,88.2388,88.2652,2341.0
2018-03-16 10:45:00,100.53,100.6,100.53,100.59,2421.0,88.2388,88.3003,88.2388,88.2915,2421.0
2018-03-16 10:50:00,100.62,100.77,100.62,100.76,4961.0,88.3178,88.4495,88.3178,88.4407,4961.0
2018-03-16 10:55:00,100.75,100.83,100.68,100.83,4159.0,88.4319,88.5021,88.3705,88.5021,4159.0
2018-03-16 11:00:00,100.8,100.82,100.72,100.74,6983.0,88.4758,88.4934,88.4056,88.4231,6983.0
2018-03-16 11:05:00,100.73,100.74,100.66,100.67,3000.0,88.4144,88.4231,88.3529,88.3617,3000.0
2018-03-16 11:10:00,100.67,100.71,100.61,100.63,3298.0,88.3617,88.3968,88.309,88.3266,3298.0
2018-03-16 11:15:00,100.65,100.75,100.64,100.75,3699.0,88.3441,88.4319,88.3354,88.4319,3699.0
2018-03-16 11:20:00,100.75,100.78,100.7,100.74,5013.0,88.4319,88.4583,88.388,88.4231,5013.0
2018-03-16 11:25:00,100.74,100.76,100.67,100.75,5722.0,88.4231,88.4407,88.3617,88.4319,5722.0
2018-03-16 11:30:00,100.75,100.76,100.66,100.71,2300.0,88.4319,88.4407,88.3529,88.3968,2300.0
2018-03-16 11:35:00,100.68,100.76,100.66,100.76,5817.0,88.3705,88.4407,88.3529,88.4407,5817.0
2018-03-16 11:40:00,100.75,100.77,100.64,100.66,5601.0,88.4319,88.4495,88.3354,88.3529,5601.0
2018-03-16 11:45:00,100.66,100.7,100.61,100.61,7201.0,88.3529,88.388,88.309,88.309,7201.0
2018-03-16 11:50:00,100.61,100.67,100.6,100.66,4180.0,88.309,88.3617,88.3003,88.3529,4180.0
2018-03-16 11:55:00,100.63,100.64,100.55,100.55,8527.0,88.3266,88.3354,88.2564,88.2564,8527.0
2018-03-16 12:00:00,100.56,100.58,100.53,100.57,2800.0,88.2652,88.2827,88.2388,88.2739,2800.0
2018-03-16 12:05:00,100.59,100.6,100.52,100.57,4617.0,88.2915,88.3003,88.23,88.2739,4617.0
2018-03-16 12:10:00,100.55,100.55,100.46,100.52,3974.0,88.2564,88.2564,88.1774,88.23,3974.0
2018-03-16 12:15:00,100.53,100.53,100.43,100.47,9057.0,88.2388,88.2388,88.151,88.1862,9057.0
2018-03-16 12:20:00,100.46,100.49,100.44,100.45,4075.0,88.1774,88.2037,88.1598,88.1686,4075.0
2018-03-16 12:25:00,100.45,100.46,100.4,100.42,6428.0,88.1686,88.1774,88.1247,88.1423,6428.0
2018-03-16 12:30:00,100.46,100.46,100.37,100.43,14592.0,88.1774,88.1774,88.0984,88.151,14592.0
2018-03-16 12:35:00,100.47,100.55,100.46,100.5,9415.0,88.1862,88.2564,88.1774,88.2125,9415.0
2018-03-16 12:40:00,100.51,100.6,100.46,100.48,8374.0,88.2213,88.3003,88.1774,88.1949,8374.0
2018-03-16 12:45:00,100.49,100.49,100.44,100.46,4600.0,88.2037,88.2037,88.1598,88.1774,4600.0
2018-03-16 12:50:00,100.46,100.5,100.44,100.49,2672.0,88.1774,88.2125,88.1598,88.2037,2672.0
2018-03-16 12:55:00,100.49,100.57,100.49,100.54,5678.0,88.2037,88.2739,88.2037,88.2476,5678.0
2018-03-16 13:00:00,100.54,100.63,100.53,100.63,5258.0,88.2476,88.3266,88.2388,88.3266,5258.0
2018-03-16 13:05:00,100.63,100.68,100.61,100.68,3175.0,88.3266,88.3705,88.309,88.3705,3175.0
2018-03-16 13:10:00,100.7,100.7,100.67,100.67,3876.0,88.388,88.388,88.3617,88.3617,3876.0
2018-03-16 13:15:00,100.67,100.73,100.67,100.69,3617.0,88.3617,88.4144,88.3617,88.3793,3617.0
2018-03-16 13:20:00,100.69,100.72,100.64,100.68,5608.0,88.3793,88.4056,88.3354,88.3705,5608.0
2018-03-16 13:25:00,100.69,100.69,100.61,100.63,3006.0,88.3793,88.3793,88.309,88.3266,3006.0
2018-03-16 13:30:00,100.6,100.63,100.59,100.62,7146.0,88.3003,88.3266,88.2915,88.3178,7146.0
2018-03-16 13:35:00,100.62,100.62,100.55,100.55,7382.0,88.3178,88.3178,88.2564,88.2564,7382.0
2018-03-16 13:40:00,100.56,100.56,100.44,100.44,4013.0,88.2652,88.2652,88.1598,88.1598,4013.0
2018-03-16 13:45:00,100.42,100.47,100.4,100.45,5467.0,88.1423,88.1862,88.1247,88.1686,5467.0
2018-03-16 13:50:00,100.42,100.51,100.42,100.5,3000.0,88.1423,88.2213,88.1423,88.2125,3000.0
2018-03-16 13:55:00,100.48,100.54,100.48,100.53,2344.0,88.1949,88.2476,88.1949,88.2388,2344.0
2018-03-16 14:00:00,100.53,100.57,100.53,100.54,4787.0,88.2388,88.2739,88.2388,88.2476,4787.0
2018-03-16 14:05:00,100.53,100.54,100.5,100.5,3133.0,88.2388,88.2476,88.2125,88.2125,3133.0
2018-03-16 14:10:00,100.49,100.54,100.48,100.54,4129.0,88.2037,88.2476,88.1949,88.2476,4129.0
2018-03-16 14:15:00,100.55,100.6,100.55,100.59,2201.0,88.2564,88.3003,88.2564,88.2915,2201.0
2018-03-16 14:20:00,100.6,100.66,100.6,100.65,9226.0,88.3003,88.3529,88.3003,88.3441,9226.0
2018-03-16 14:25:00,100.66,100.7,100.66,100.68,5936.0,88.3529,88.388,88.3529,88.3705,5936.0
2018-03-16 14:30:00,100.67,100.71,100.66,100.7,5894.0,88.3617,88.3968,88.3529,88.388,5894.0
2018-03-16 14:35:00,100.7,100.77,100.7,100.75,4941.0,88.388,88.4495,88.388,88.4319,4941.0
2018-03-16 14:40:00,100.75,100.76,100.72,100.75,4597.0,88.4319,88.4407,88.4056,88.4319,4597.0
2018-03-16 14:45:00,100.75,100.75,100.72,100.73,2738.0,88.4319,88.4319,88.4056,88.4144,2738.0
2018-03-16 14:50:00,100.74,100.79,100.74,100.78,8988.0,88.4231,88.467,88.4231,88.4583,8988.0
2018-03-16 14:55:00,100.78,100.83,100.75,100.76,7399.0,88.4583,88.5021,88.4319,88.4407,7399.0
2018-03-16 15:00:00,100.75,100.79,100.72,100.74,4873.0,88.4319,88.467,88.4056,88.4231,4873.0
2018-03-16 15:05:00,100.75,100.75,100.72,100.75,5602.0,88.4319,88.4319,88.4056,88.4319,5602.0
2018-03-16 15:10:00,100.75,100.75,100.71,100.72,8754.0,88.4319,88.4319,88.3968,88.4056,8754.0
2018-03-16 15:15:00,100.72,100.73,100.68,100.69,8494.0,88.4056,88.4144,88.3705,88.3793,8494.0
2018-03-16 15:20:00,100.68,100.68,100.65,100.65,8351.0,88.3705,88.3705,88.3441,88.3441,8351.0
2018-03-16 15:25:00,100.63,100.74,100.62,100.73,8001.0,88.3266,88.4231,88.3178,88.4144,8001.0
2018-03-16 15:30:00,100.72,100.77,100.7,100.74,15759.0,88.4056,88.4495,88.388,88.4231,15759.0
2018-03-16 15:35:00,100.75,100.77,100.7,100.76,10609.0,88.4319,88.4495,88.388,88.4407,10609.0
2018-03-16 15:40:00,100.75,100.81,100.75,100.79,19351.0,88.4319,88.4846,88.4319,88.467,19351.0
2018-03-16 15:45:00,100.81,100.83,100.73,100.79,21035.0,88.4846,88.5021,88.4144,88.467,21035.0
2018-03-16 15:50:00,100.79,100.88,100.79,100.85,26380.0,88.467,88.546,88.467,88.5197,26380.0
2018-03-16 15:55:00,100.85,100.87,100.61,100.61,105200.0,88.5197,88.5372,88.309,88.309,105200.0
2018-03-19 09:30:00,100.39,100.45,99.95,100.05,11607.0,88.1159,88.1686,87.7297,87.8175,11607.0
2018-03-19 09:35:00,100.01,100.08,99.82,100.07,3913.0,87.7824,87.8438,87.6156,87.8351,3913.0
2018-03-19 09:40:00,100.24,100.3,100.07,100.13,4200.0,87.9843,88.0369,87.8351,87.8877,4200.0
2018-03-19 09:45:00,100.1,100.17,100.1,100.13,4088.0,87.8614,87.9228,87.8614,87.8877,4088.0
2018-03-19 09:50:00,100.21,100.38,100.21,100.34,1900.0,87.9579,88.1072,87.9579,88.072,1900.0
2018-03-19 09:55:00,100.32,100.36,100.31,100.34,1300.0,88.0545,88.0896,88.0457,88.072,1300.0
2018-03-19 10:00:00,100.23,100.53,100.23,100.45,10063.0,87.9755,88.2388,87.9755,88.1686,10063.0
2018-03-19 10:05:00,100.48,100.59,100.44,100.44,2100.0,88.1949,88.2915,88.1598,88.1598,2100.0
2018-03-19 10:10:00,100.37,100.55,100.33,100.52,5512.0,88.0984,88.2564,88.0633,88.23,5512.0
2018-03-19 10:15:00,100.53,100.63,100.52,100.62,8477.0,88.2388,88.3266,88.23,88.3178,8477.0
2018-03-19 10:20:00,100.59,100.59,100.41,100.44,3128.0,88.2915,88.2915,88.1335,88.1598,3128.0
2018-03-19 10:25:00,100.5,100.62,100.48,100.62,2405.0,88.2125,88.3178,88.1949,88.3178,2405.0
2018-03-19 10:30:00,100.68,100.7,100.59,100.59,2944.0,88.3705,88.388,88.2915,88.2915,2944.0
2018-03-19 10:35:00,100.65,100.69,100.54,100.58,4873.0,88.3441,88.3793,88.2476,88.2827,4873.0
2018-03-19 10:40:00,100.58,100.65,100.53,100.53,1500.0,88.2827,88.3441,88.2388,88.2388,1500.0
2018-03-19 10:45:00,100.52,100.6,100.51,100.54,4353.0,88.23,88.3003,88.2213,88.2476,4353.0
2018-03-19 10:50:00,100.54,100.6,100.43,100.54,3254.0,88.2476,88.3003,88.151,88.2476,3254.0
2018-03-19 10:55:00,100.53,100.54,100.43,100.52,9569.0,88.2388,88.2476,88.151,88.23,9569.0
2018-03-19 11:00:00,100.47,100.47,100.3,100.36,4808.0,88.1862,88.1862,88.0369,88.0896,4808.0
2018-03-19 11:05:00,100.3,100.37,100.3,100.3,2428.0,88.0369,88.0984,88.0369,88.0369,2428.0
2018-03-19 11:10:00,100.3,100.31,100.2,100.2,1500.0,88.0369,88.0457,87.9492,87.9492,1500.0
2018-03-19 11:15:00,100.18,100.22,100.11,100.16,2564.0,87.9316,87.9667,87.8702,87.9141,2564.0
2018-03-19 11:20:00,100.1,100.18,100.04,100.13,6790.0,87.8614,87.9316,87.8087,87.8877,6790.0
2018-03-19 11:25:00,100.09,100.23,100.09,100.18,2042.0,87.8526,87.9755,87.8526,87.9316,2042.0
2018-03-19 11:30:00,100.14,100.28,100.14,100.28,2400.0,87.8965,88.0194,87.8965,88.0194,2400.0
2018-03-19 11:35:00,100.27,100.3,100.19,100.19,1437.0,88.0106,88.0369,87.9404,87.9404,1437.0
2018-03-19 11:40:00,100.19,100.28,100.16,100.28,1230.0,87.9404,88.0194,87.9141,88.0194,1230.0
2018-03-19 11:45:00,100.23,100.25,100.09,100.11,3286.0,87.9755,87.9931,87.8526,87.8702,3286.0
2018-03-19 11:50:00,100.06,100.14,100.06,100.07,2371.0,87.8263,87.8965,87.8263,87.8351,2371.0
2018-03-19 11:55:00,100.09,100.12,99.94,100.01,4692.0,87.8526,87.8789,87.721,87.7824,4692.0
2018-03-19 12:00:00,100.0,100.08,100.0,100.03,6561.0,87.7736,87.8438,87.7736,87.8,6561.0
2018-03-19 12:05:00,100.09,100.11,100.06,100.06,800.0,87.8526,87.8702,87.8263,87.8263,800.0
2018-03-19 12:10:00,100.06,100.08,100.0,100.04,3769.0,87.8263,87.8438,87.7736,87.8087,3769.0
2018-03-19 12:15:00,100.0,100.0,99.8,99.8,6174.0,87.7736,87.7736,87.5981,87.5981,6174.0
2018-03-19 12:20:00,99.8,99.89,99.76,99.89,4320.0,87.5981,87.6771,87.563,87.6771,4320.0
2018-03-19 12:25:00,99.84,99.94,99.84,99.9,3700.0,87.6332,87.721,87.6332,87.6858,3700.0
2018-03-19 12:30:00,99.95,100.02,99.86,99.9,6788.0,87.7297,87.7912,87.6507,87.6858,6788.0
2018-03-19 12:35:00,99.89,99.89,99.84,99.89,2320.0,87.6771,87.6771,87.6332,87.6771,2320.0
2018-03-19 12:40:00,99.87,99.87,99.82,99.82,1300.0,87.6595,87.6595,87.6156,87.6156,1300.0
2018-03-19 12:45:00,99.8,99.8,99.69,99.79,1210.0,87.5981,87.5981,87.5015,87.5893,1210.0
2018-03-19 12:50:00,99.74,99.83,99.74,99.83,1538.0,87.5454,87.6244,87.5454,87.6244,1538.0
2018-03-19 12:55:00,99.86,99.9,99.82,99.82,2000.0,87.6507,87.6858,87.6156,87.6156,2000.0
2018-03-19 13:00:00,99.85,99.85,99.69,99.69,4086.0,87.642,87.642,87.5015,87.5015,4086.0
2018-03-19 13:05:00,99.63,99.67,99.52,99.52,1600.0,87.4489,87.484,87.3523,87.3523,1600.0
2018-03-19 13:10:00,99.5,99.5,99.45,99.5,1140.0,87.3348,87.3348,87.2909,87.3348,1140.0
2018-03-19 13:15:00,99.56,99.63,99.55,99.56,1756.0,87.3874,87.4489,87.3786,87.3874,1756.0
2018-03-19 13:20:00,99.58,99.58,99.49,99.56,1608.0,87.405,87.405,87.326,87.3874,1608.0
2018-03-19 13:25:00,99.54,99.54,99.42,99.48,3234.0,87.3699,87.3699,87.2645,87.3172,3234.0
2018-03-19 13:30:00,99.53,99.53,99.42,99.48,2002.0,87.3611,87.3611,87.2645,87.3172,2002.0
2018-03-19 13:35:00,99.47,99.61,99.45,99.61,1981.0,87.3084,87.4313,87.2909,87.4313,1981.0
2018-03-19 13:40:00,99.56,99.61,99.53,99.56,2898.0,87.3874,87.4313,87.3611,87.3874,2898.0
2018-03-19 13:45:00,99.6,99.64,99.59,99.62,9008.0,87.4225,87.4576,87.4137,87.4401,9008.0
2018-03-19 13:50:00,99.59,99.69,99.54,99.62,9317.0,87.4137,87.5015,87.3699,87.4401,9317.0
2018-03-19 13:55:00,99.6,99.71,99.6,99.7,8413.0,87.4225,87.5191,87.4225,87.5103,8413.0
2018-03-19 14:00:00,99.68,99.75,99.66,99.73,5498.0,87.4927,87.5542,87.4752,87.5366,5498.0
2018-03-19 14:05:00,99.72,99.74,99.65,99.65,7348.0,87.5279,87.5454,87.4664,87.4664,7348.0
2018-03-19 14:10:00,99.64,99.65,99.6,99.63,5798.0,87.4576,87.4664,87.4225,87.4489,5798.0
2018-03-19 14:15:00,99.65,99.71,99.62,99.65,3087.0,87.4664,87.5191,87.4401,87.4664,3087.0
2018-03-19 14:20:00,99.63,99.63,99.52,99.52,4740.0,87.4489,87.4489,87.3523,87.3523,4740.0
2018-03-19 14:25:00,99.51,99.68,99.5,99.68,1993.0,87.3435,87.4927,87.3348,87.4927,1993.0
2018-03-19 14:30:00,99.62,99.66,99.57,99.61,6390.0,87.4401,87.4752,87.3962,87.4313,6390.0
2018-03-19 14:35:00,99.58,99.61,99.42,99.45,4649.0,87.405,87.4313,87.2645,87.2909,4649.0
2018-03-19 14:40:00,99.44,99.53,99.38,99.53,4167.0,87.2821,87.3611,87.2294,87.3611,4167.0
2018-03-19 14:45:00,99.54,99.66,99.53,99.61,7549.0,87.3699,87.4752,87.3611,87.4313,7549.0
2018-03-19 14:50:00,99.58,99.73,99.55,99.71,4377.0,87.405,87.5366,87.3786,87.5191,4377.0
2018-03-19 14:55:00,99.78,99.84,99.77,99.8,5090.0,87.5805,87.6332,87.5717,87.5981,5090.0
2018-03-19 15:00:00,99.77,99.77,99.72,99.75,4894.0,87.5717,87.5717,87.5279,87.5542,4894.0
2018-03-19 15:05:00,99.76,99.86,99.65,99.74,7424.0,87.563,87.6507,87.4664,87.5454,7424.0
2018-03-19 15:10:00,99.69,99.74,99.64,99.72,5337.0,87.5015,87.5454,87.4576,87.5279,5337.0
2018-03-19 15:15:00,99.74,99.95,99.74,99.91,4440.0,87.5454,87.7297,87.5454,87.6946,4440.0
2018-03-19 15:20:00,99.95,100.02,99.86,99.86,8100.0,87.7297,87.7912,87.6507,87.6507,8100.0
2018-03-19 15:25:00,99.88,99.95,99.86,99.91,6270.0,87.6683,87.7297,87.6507,87.6946,6270.0
2018-03-19 15:30:00,99.91,99.91,99.82,99.85,9246.0,87.6946,87.6946,87.6156,87.642,9246.0
2018-03-19 15:35:00,99.86,99.96,99.82,99.94,11617.0,87.6507,87.7385,87.6156,87.721,11617.0
2018-03-19 15:40:00,99.95,99.98,99.86,99.86,10800.0,87.7297,87.7561,87.6507,87.6507,10800.0
2018-03-19 15:45:00,99.86,100.05,99.84,99.96,21193.0,87.6507,87.8175,87.6332,87.7385,21193.0
2018-03-19 15:50:00,99.96,100.03,99.9,100.03,24120.0,87.7385,87.8,87.6858,87.8,24120.0
2018-03-19 15:55:00,100.02,100.24,100.02,100.07,53235.0,87.7912,87.9843,87.7912,87.8351,53235.0
2018-03-20 09:30:00,100.34,100.43,100.15,100.37,9868.0,88.072,88.151,87.9053,88.0984,9868.0
2018-03-20 09:35:00,100.25,100.29,100.16,100.23,3900.0,87.9931,88.0282,87.9141,87.9755,3900.0
2018-03-20 09:40:00,100.31,100.4,100.25,100.39,7563.0,88.0457,88.1247,87.9931,88.1159,7563.0
2018-03-20 09:45:00,100.4,100.49,100.3,100.31,6327.0,88.1247,88.2037,88.0369,88.0457,6327.0
2018-03-20 09:50:00,100.38,100.39,100.31,100.35,2516.0,88.1072,88.1159,88.0457,88.0808,2516.0
2018-03-20 09:55:00,100.32,100.34,100.18,100.2,2405.0,88.0545,88.072,87.9316,87.9492,2405.0
2018-03-20 10:00:00,100.12,100.21,100.11,100.19,11700.0,87.8789,87.9579,87.8702,87.9404,11700.0
2018-03-20 10:05:00,100.2,100.22,100.08,100.09,5819.0,87.9492,87.9667,87.8438,87.8526,5819.0
2018-03-20 10:10:00,100.09,100.11,99.85,99.88,10474.0,87.8526,87.8702,87.642,87.6683,10474.0
2018-03-20 10:15:00,99.89,100.09,99.87,100.09,6104.0,87.6771,87.8526,87.6595,87.8526,6104.0
2018-03-20 10:20:00,100.09,100.21,100.04,100.21,8831.0,87.8526,87.9579,87.8087,87.9579,8831.0
2018-03-20 10:25:00,100.21,100.38,100.15,100.38,6027.0,87.9579,88.1072,87.9053,88.1072,6027.0
2018-03-20 10:30:00,100.42,100.58,100.42,100.53,6448.0,88.1423,88.2827,88.1423,88.2388,6448.0
2018-03-20 10:35:00,100.51,100.57,100.41,100.5,6378.0,88.2213,88.2739,88.1335,88.2125,6378.0
2018-03-20 10:40:00,100.53,100.56,100.42,100.46,3798.0,88.2388,88.2652,88.1423,88.1774,3798.0
2018-03-20 10:45:00,100.46,100.5,100.39,100.45,4679.0,88.1774,88.2125,88.1159,88.1686,4679.0
2018-03-20 10:50:00,100.44,100.6,100.44,100.6,3251.0,88.1598,88.3003,88.1598,88.3003,3251.0
2018-03-20 10:55:00,100.57,100.58,100.5,100.58,2486.0,88.2739,88.2827,88.2125,88.2827,2486.0
2018-03-20 11:00:00,100.6,100.63,100.54,100.6,4701.0,88.3003,88.3266,88.2476,88.3003,4701.0
2018-03-20 11:05:00,100.56,100.63,100.54,100.61,2900.0,88.2652,88.3266,88.2476,88.309,2900.0
2018-03-20 11:10:00,100.61,100.72,100.59,100.63,4699.0,88.309,88.4056,88.2915,88.3266,4699.0
2018-03-20 11:15:00,100.62,100.74,100.62,100.7,26800.0,88.3178,88.4231,88.3178,88.388,26800.0
2018-03-20 11:20:00,100.72,100.74,100.63,100.63,4904.0,88.4056,88.4231,88.3266,88.3266,4904.0
2018-03-20 11:25:00,100.61,100.65,100.49,100.49,7591.0,88.309,88.3441,88.2037,88.2037,7591.0
2018-03-20 11:30:00,100.5,100.61,100.45,100.45,17329.0,88.2125,88.309,88.1686,88.1686,17329.0
2018-03-20 11:35:00,100.47,100.61,100.44,100.58,4504.0,88.1862,88.309,88.1598,88.2827,4504.0
2018-03-20 11:40:00,100.55,100.58,100.38,100.44,5545.0,88.2564,88.2827,88.1072,88.1598,5545.0
2018-03-20 11:45:00,100.47,100.48,100.3,100.3,11697.0,88.1862,88.1949,88.0369,88.0369,11697.0
2018-03-20 11:50:00,100.33,100.42,100.29,100.32,15292.0,88.0633,88.1423,88.0282,88.0545,15292.0
2018-03-20 11:55:00,100.33,100.59,100.31,100.59,9920.0,88.0633,88.2915,88.0457,88.2915,9920.0
2018-03-20 12:00:00,100.56,100.59,100.48,100.59,4597.0,88.2652,88.2915,88.1949,88.2915,4597.0
2018-03-20 12:05:00,100.59,100.59,100.45,100.5,4144.0,88.2915,88.2915,88.1686,88.2125,4144.0
2018-03-20 12:10:00,100.52,100.59,100.48,100.54,3464.0,88.23,88.2915,88.1949,88.2476,3464.0
2018-03-20 12:15:00,100.57,100.6,100.55,100.59,2620.0,88.2739,88.3003,88.2564,88.2915,2620.0
2018-03-20 12:20:00,100.62,100.69,100.62,100.67,3627.0,88.3178,88.3793,88.3178,88.3617,3627.0
2018-03-20 12:25:00,100.69,100.77,100.69,100.77,1800.0,88.3793,88.4495,88.3793,88.4495,1800.0
2018-03-20 12:30:00,100.73,100.78,100.7,100.73,2000.0,88.4144,88.4583,88.388,88.4144,2000.0
2018-03-20 12:35:00,100.7,100.72,100.63,100.64,3441.0,88.388,88.4056,88.3266,88.3354,3441.0
2018-03-20 12:40:00,100.66,100.69,100.62,100.69,920.0,88.3529,88.3793,88.3178,88.3793,920.0
2018-03-20 12:45:00,100.65,100.66,100.55,100.6,31437.0,88.3441,88.3529,88.2564,88.3003,31437.0
2018-03-20 12:50:00,100.58,100.58,100.5,100.52,6000.0,88.2827,88.2827,88.2125,88.23,6000.0
2018-03-20 12:55:00,100.53,100.57,100.43,100.5,15029.0,88.2388,88.2739,88.151,88.2125,15029.0
2018-03-20 13:00:00,100.46,100.5,100.41,100.41,2341.0,88.1774,88.2125,88.1335,88.1335,2341.0
2018-03-20 13:05:00,100.41,100.44,100.29,100.29,3763.0,88.1335,88.1598,88.0282,88.0282,3763.0
2018-03-20 13:10:00,100.3,100.34,100.27,100.33,3768.0,88.0369,88.072,88.0106,88.0633,3768.0
2018-03-20 13:15:00,100.31,100.32,100.28,100.29,2106.0,88.0457,88.0545,88.0194,88.0282,2106.0
2018-03-20 13:20:00,100.26,100.27,100.23,100.27,34190.0,88.0018,88.0106,87.9755,88.0106,34190.0
2018-03-20 13:25:00,100.27,100.39,100.26,100.39,3094.0,88.0106,88.1159,88.0018,88.1159,3094.0
2018-03-20 13:30:00,100.37,100.45,100.36,100.4,3800.0,88.0984,88.1686,88.0896,88.1247,3800.0
2018-03-20 13:35:00,100.4,100.4,100.35,100.36,1200.0,88.1247,88.1247,88.0808,88.0896,1200.0
2018-03-20 13:40:00,100.38,100.41,100.33,100.37,2200.0,88.1072,88.1335,88.0633,88.0984,2200.0
2018-03-20 13:45:00,100.36,100.39,100.31,100.36,3977.0,88.0896,88.1159,88.0457,88.0896,3977.0
2018-03-20 13:50:00,100.4,100.44,100.4,100.42,2617.0,88.1247,88.1598,88.1247,88.1423,2617.0
2018-03-20 13:55:00,100.44,100.56,100.43,100.55,5281.0,88.1598,88.2652,88.151,88.2564,5281.0
2018-03-20 14:00:00,100.55,100.64,100.48,100.64,6803.0,88.2564,88.3354,88.1949,88.3354,6803.0
2018-03-20 14:05:00,100.68,100.68,100.65,100.66,1456.0,88.3705,88.3705,88.3441,88.3529,1456.0
2018-03-20 14:10:00,100.63,100.67,100.61,100.66,2658.0,88.3266,88.3617,88.309,88.3529,2658.0
2018-03-20 14:15:00,100.68,100.7,100.66,100.69,3305.0,88.3705,88.388,88.3529,88.3793,3305.0
2018-03-20 14:20:00,100.71,100.72,100.66,100.68,8090.0,88.3968,88.4056,88.3529,88.3705,8090.0
2018-03-20 14:25:00,100.67,100.72,100.67,100.72,3947.0,88.3617,88.4056,88.3617,88.4056,3947.0
2018-03-20 14:30:00,100.72,100.73,100.68,100.68,4466.0,88.4056,88.4144,88.3705,88.3705,4466.0
2018-03-20 14:35:00,100.67,100.75,100.67,100.75,2200.0,88.3617,88.4319,88.3617,88.4319,2200.0
2018-03-20 14:40:00,100.75,100.81,100.72,100.81,4370.0,88.4319,88.4846,88.4056,88.4846,4370.0
2018-03-20 14:45:00,100.81,100.85,100.81,100.85,1000.0,88.4846,88.5197,88.4846,88.5197,1000.0
2018-03-20 14:50:00,100.86,100.87,100.83,100.86,2901.0,88.5285,88.5372,88.5021,88.5285,2901.0
2018-03-20 14:55:00,100.84,100.88,100.77,100.86,3365.0,88.5109,88.546,88.4495,88.5285,3365.0
2018-03-20 15:00:00,100.82,100.9,100.82,100.9,2255.0,88.4934,88.5636,88.4934,88.5636,2255.0
2018-03-20 15:05:00,100.94,101.05,100.94,100.97,4353.0,88.5987,88.6952,88.5987,88.625,4353.0
2018-03-20 15:10:00,100.97,101.0,100.95,100.99,5101.0,88.625,88.6514,88.6075,88.6426,5101.0
2018-03-20 15:15:00,100.98,101.0,100.86,100.95,17509.0,88.6338,88.6514,88.5285,88.6075,17509.0
2018-03-20 15:20:00,100.96,100.99,100.92,100.92,3100.0,88.6162,88.6426,88.5811,88.5811,3100.0
2018-03-20 15:25:00,100.91,100.94,100.91,100.94,3220.0,88.5724,88.5987,88.5724,88.5987,3220.0
2018-03-20 15:30:00,100.94,100.99,100.93,100.97,9935.0,88.5987,88.6426,88.5899,88.625,9935.0
2018-03-20 15:35:00,100.95,100.97,100.9,100.96,27133.0,88.6075,88.625,88.5636,88.6162,27133.0
2018-03-20 15:40:00,100.97,100.98,100.89,100.92,14427.0,88.625,88.6338,88.5548,88.5811,14427.0
2018-03-20 15:45:00,100.91,101.05,100.87,101.04,42464.0,88.5724,88.6952,88.5372,88.6865,42464.0
2018-03-20 15:50:00,101.02,101.02,100.82,100.84,20171.0,88.6689,88.6689,88.4934,88.5109,20171.0
2018-03-20 15:55:00,100.83,101.01,100.79,100.93,75254.0,88.5021,88.6601,88.467,88.5899,75254.0
2018-03-21 09:30:00,101.11,101.11,100.58,100.92,12851.0,88.7479,88.7479,88.2827,88.5811,12851.0
2018-03-21 09:35:00,101.06,101.06,100.64,100.92,6992.0,88.704,88.704,88.3354,88.5811,6992.0
2018-03-21 09:40:00,100.93,100.93,100.75,100.77,4198.0,88.5899,88.5899,88.4319,88.4495,4198.0
2018-03-21 09:45:00,100.69,100.86,100.68,100.76,11789.0,88.3793,88.5285,88.3705,88.4407,11789.0
2018-03-21 09:50:00,100.74,100.82,100.73,100.81,3214.0,88.4231,88.4934,88.4144,88.4846,3214.0
2018-03-21 09:55:00,100.79,100.98,100.76,100.81,3938.0,88.467,88.6338,88.4407,88.4846,3938.0
2018-03-21 10:00:00,100.86,100.87,100.82,100.84,3401.0,88.5285,88.5372,88.4934,88.5109,3401.0
2018-03-21 10:05:00,100.86,100.94,100.78,100.91,5000.0,88.5285,88.5987,88.4583,88.5724,5000.0
2018-03-21 10:10:00,100.94,100.98,100.89,100.98,3100.0,88.5987,88.6338,88.5548,88.6338,3100.0
2018-03-21 10:15:00,101.01,101.15,101.0,101.06,7202.0,88.6601,88.783,88.6514,88.704,7202.0
2018-03-21 10:20:00,101.06,101.06,100.93,100.93,1476.0,88.704,88.704,88.5899,88.5899,1476.0
2018-03-21 10:25:00,100.91,100.94,100.89,100.89,7057.0,88.5724,88.5987,88.5548,88.5548,7057.0
2018-03-21 10:30:00,100.93,100.93,100.75,100.75,5800.0,88.5899,88.5899,88.4319,88.4319,5800.0
2018-03-21 10:35:00,100.75,100.86,100.73,100.85,4381.0,88.4319,88.5285,88.4144,88.5197,4381.0
2018-03-21 10:40:00,100.89,100.95,100.88,100.95,1400.0,88.5548,88.6075,88.546,88.6075,1400.0
2018-03-21 10:45:00,100.96,100.96,100.89,100.95,5658.0,88.6162,88.6162,88.5548,88.6075,5658.0
2018-03-21 10:50:00,100.92,100.93,100.83,100.83,4500.0,88.5811,88.5899,88.5021,88.5021,4500.0
2018-03-21 10:55:00,100.8,100.8,100.72,100.77,8500.0,88.4758,88.4758,88.4056,88.4495,8500.0
2018-03-21 11:00:00,100.77,100.84,100.76,100.76,8589.0,88.4495,88.5109,88.4407,88.4407,8589.0
2018-03-21 11:05:00,100.78,100.91,100.76,100.9,8259.0,88.4583,88.5724,88.4407,88.5636,8259.0
2018-03-21 11:10:00,100.9,100.92,100.88,100.92,3217.0,88.5636,88.5811,88.546,88.5811,3217.0
2018-03-21 11:15:00,100.92,100.99,100.92,100.95,9200.0,88.5811,88.6426,88.5811,88.6075,9200.0
2018-03-21 11:20:00,100.93,100.95,100.88,100.95,2936.0,88.5899,88.6075,88.546,88.6075,2936.0
2018-03-21 11:25:00,100.95,100.95,100.87,100.93,5667.0,88.6075,88.6075,88.5372,88.5899,5667.0
2018-03-21 11:30:00,100.93,101.05,100.92,101.05,2735.0,88.5899,88.6952,88.5811,88.6952,2735.0
2018-03-21 11:35:00,101.03,101.1,101.0,101.1,4492.0,88.6777,88.7391,88.6514,88.7391,4492.0
2018-03-21 11:40:00,101.09,101.21,101.09,101.21,21248.0,88.7304,88.8357,88.7304,88.8357,21248.0
2018-03-21 11:45:00,101.21,101.21,101.08,101.12,2800.0,88.8357,88.8357,88.7216,88.7567,2800.0
2018-03-21 11:50:00,101.13,101.33,101.12,101.28,4192.0,88.7655,88.941,88.7567,88.8971,4192.0
2018-03-21 11:55:00,101.3,101.34,101.24,101.29,11400.0,88.9147,88.9498,88.862,88.9059,11400.0
2018-03-21 12:00:00,101.28,101.28,101.21,101.27,14527.0,88.8971,88.8971,88.8357,88.8883,14527.0
2018-03-21 12:05:00,101.25,101.27,101.21,101.23,6407.0,88.8708,88.8883,88.8357,88.8532,6407.0
2018-03-21 12:10:00,101.21,101.21,101.13,101.13,12023.0,88.8357,88.8357,88.7655,88.7655,12023.0
2018-03-21 12:15:00,101.14,101.22,100.8,101.03,46746.0,88.7742,88.8445,88.4758,88.6777,46746.0
2018-03-21 12:20:00,101.03,101.03,100.85,100.92,17743.0,88.6777,88.6777,88.5197,88.5811,17743.0
2018-03-21 12:25:00,100.91,100.91,100.8,100.91,8924.0,88.5724,88.5724,88.4758,88.5724,8924.0
2018-03-21 12:30:00,100.9,100.92,100.82,100.82,24507.0,88.5636,88.5811,88.4934,88.4934,24507.0
2018-03-21 12:35:00,100.82,100.92,100.81,100.92,5006.0,88.4934,88.5811,88.4846,88.5811,5006.0
2018-03-21 12:40:00,100.96,101.03,100.96,100.99,2600.0,88.6162,88.6777,88.6162,88.6426,2600.0
2018-03-21 12:45:00,101.02,101.02,100.95,100.95,5854.0,88.6689,88.6689,88.6075,88.6075,5854.0
2018-03-21 12:50:00,100.98,101.05,100.96,101.05,2008.0,88.6338,88.6952,88.6162,88.6952,2008.0
2018-03-21 12:55:00,101.03,101.12,101.0,101.12,5300.0,88.6777,88.7567,88.6514,88.7567,5300.0
2018-03-21 13:00:00,101.12,101.12,101.06,101.06,1888.0,88.7567,88.7567,88.704,88.704,1888.0
2018-03-21 13:05:00,101.04,101.04,100.92,100.94,2443.0,88.6865,88.6865,88.5811,88.5987,2443.0
2018-03-21 13:10:00,100.9,100.9,100.77,100.82,42539.0,88.5636,88.5636,88.4495,88.4934,42539.0
2018-03-21 13:15:00,100.85,100.93,100.84,100.89,3442.0,88.5197,88.5899,88.5109,88.5548,3442.0
2018-03-21 13:20:00,100.93,100.99,100.92,100.99,2158.0,88.5899,88.6426,88.5811,88.6426,2158.0
2018-03-21 13:25:00,101.0,101.07,100.99,101.0,2800.0,88.6514,88.7128,88.6426,88.6514,2800.0
2018-03-21 13:30:00,101.01,101.01,100.97,100.97,1320.0,88.6601,88.6601,88.625,88.625,1320.0
2018-03-21 13:35:00,100.95,100.99,100.91,100.92,2800.0,88.6075,88.6426,88.5724,88.5811,2800.0
2018-03-21 13:40:00,100.89,100.97,100.85,100.95,3582.0,88.5548,88.625,88.5197,88.6075,3582.0
2018-03-21 13:45:00,101.0,101.08,100.98,101.08,3923.0,88.6514,88.7216,88.6338,88.7216,3923.0
2018-03-21 13:50:00,101.07,101.1,101.06,101.06,2897.0,88.7128,88.7391,88.704,88.704,2897.0
2018-03-21 13:55:00,101.08,101.15,101.07,101.15,5055.0,88.7216,88.783,88.7128,88.783,5055.0
2018-03-21 14:00:00,101.17,101.74,100.96,101.25,21968.0,88.8006,89.3009,88.6162,88.8708,21968.0
2018-03-21 14:05:00,101.16,101.33,101.16,101.33,9727.0,88.7918,88.941,88.7918,88.941,9727.0
2018-03-21 14:10:00,101.29,101.34,101.18,101.26,4492.0,88.9059,88.9498,88.8093,88.8796,4492.0
2018-03-21 14:15:00,101.28,101.39,101.22,101.25,9400.0,88.8971,88.9937,88.8445,88.8708,9400.0
2018-03-21 14:20:00,101.28,101.32,101.18,101.19,6700.0,88.8971,88.9322,88.8093,88.8181,6700.0
2018-03-21 14:25:00,101.19,101.19,100.88,100.94,28257.0,88.8181,88.8181,88.546,88.5987,28257.0
2018-03-21 14:30:00,100.96,100.99,100.82,100.95,21156.0,88.6162,88.6426,88.4934,88.6075,21156.0
2018-03-21 14:35:00,100.95,100.97,100.7,100.7,24850.0,88.6075,88.625,88.388,88.388,24850.0
2018-03-21 14:40:00,100.7,100.86,100.63,100.86,6300.0,88.388,88.5285,88.3266,88.5285,6300.0
2018-03-21 14:45:00,100.81,100.83,100.66,100.67,5683.0,88.4846,88.5021,88.3529,88.3617,5683.0
2018-03-21 14:50:00,100.68,100.68,100.48,100.63,12451.0,88.3705,88.3705,88.1949,88.3266,12451.0
2018-03-21 14:55:00,100.65,100.81,100.64,100.8,12703.0,88.3441,88.4846,88.3354,88.4758,12703.0
2018-03-21 15:00:00,100.77,101.06,100.77,100.97,10604.0,88.4495,88.704,88.4495,88.625,10604.0
2018-03-21 15:05:00,100.98,101.08,100.83,101.08,8519.0,88.6338,88.7216,88.5021,88.7216,8519.0
2018-03-21 15:10:00,101.08,101.13,100.95,101.13,21250.0,88.7216,88.7655,88.6075,88.7655,21250.0
2018-03-21 15:15:00,101.15,101.15,100.97,101.02,5570.0,88.783,88.783,88.625,88.6689,5570.0
2018-03-21 15:20:00,100.99,101.06,100.95,100.98,6900.0,88.6426,88.704,88.6075,88.6338,6900.0
2018-03-21 15:25:00,101.01,101.02,100.84,100.86,11361.0,88.6601,88.6689,88.5109,88.5285,11361.0
2018-03-21 15:30:00,100.86,100.86,100.74,100.83,33100.0,88.5285,88.5285,88.4231,88.5021,33100.0
2018-03-21 15:35:00,100.87,100.95,100.87,100.9,5900.0,88.5372,88.6075,88.5372,88.5636,5900.0
2018-03-21 15:40:00,100.89,100.92,100.67,100.67,18643.0,88.5548,88.5811,88.3617,88.3617,18643.0
2018-03-21 15:45:00,100.7,100.82,100.68,100.77,25675.0,88.388,88.4934,88.3705,88.4495,25675.0
2018-03-21 15:50:00,100.76,100.77,100.67,100.72,16507.0,88.4407,88.4495,88.3617,88.4056,16507.0
2018-03-21 15:55:00,100.74,100.74,100.57,100.57,29533.0,88.4231,88.4231,88.2739,88.2739,29533.0
2018-03-22 09:30:00,99.97,99.97,99.37,99.38,9236.0,87.7473,87.7473,87.2206,87.2294,9236.0
2018-03-22 09:35:00,99.48,99.68,99.48,99.63,2897.0,87.3172,87.4927,87.3172,87.4489,2897.0
2018-03-22 09:40:00,99.54,99.59,99.46,99.59,8762.0,87.3699,87.4137,87.2996,87.4137,8762.0
2018-03-22 09:45:00,99.52,99.73,99.51,99.73,3381.0,87.3523,87.5366,87.3435,87.5366,3381.0
2018-03-22 09:50:00,99.78,99.79,99.58,99.59,3215.0,87.5805,87.5893,87.405,87.4137,3215.0
2018-03-22 09:55:00,99.6,99.75,99.43,99.43,2990.0,87.4225,87.5542,87.2733,87.2733,2990.0
2018-03-22 10:00:00,99.41,99.46,99.3,99.46,4369.0,87.2558,87.2996,87.1592,87.2996,4369.0
2018-03-22 10:05:00,99.45,99.51,99.35,99.46,6693.0,87.2909,87.3435,87.2031,87.2996,6693.0
2018-03-22 10:10:00,99.44,99.7,99.44,99.7,2000.0,87.2821,87.5103,87.2821,87.5103,2000.0
2018-03-22 10:15:00,99.7,99.72,99.6,99.6,1840.0,87.5103,87.5279,87.4225,87.4225,1840.0
2018-03-22 10:20:00,99.52,99.52,99.4,99.44,3718.0,87.3523,87.3523,87.247,87.2821,3718.0
2018-03-22 10:25:00,99.45,99.5,99.36,99.4,4537.0,87.2909,87.3348,87.2119,87.247,4537.0
2018-03-22 10:30:00,99.36,99.5,99.34,99.5,4133.0,87.2119,87.3348,87.1943,87.3348,4133.0
2018-03-22 10:35:00,99.49,99.52,99.37,99.5,6309.0,87.326,87.3523,87.2206,87.3348,6309.0
2018-03-22 10:40:00,99.48,99.53,99.32,99.32,6820.0,87.3172,87.3611,87.1768,87.1768,6820.0
2018-03-22 10:45:00,99.36,99.36,99.11,99.11,4431.0,87.2119,87.2119,86.9924,86.9924,4431.0
2018-03-22 10:50:00,99.12,99.19,99.07,99.1,4871.0,87.0012,87.0627,86.9573,86.9837,4871.0
2018-03-22 10:55:00,99.15,99.15,98.89,98.96,15792.0,87.0275,87.0275,86.7993,86.8608,15792.0
2018-03-22 11:00:00,98.96,99.18,98.94,99.13,7020.0,86.8608,87.0539,86.8432,87.01,7020.0
2018-03-22 11:05:00,99.1,99.15,99.05,99.06,5910.0,86.9837,87.0275,86.9398,86.9485,5910.0
2018-03-22 11:10:00,99.07,99.13,99.05,99.07,3672.0,86.9573,87.01,86.9398,86.9573,3672.0
2018-03-22 11:15:00,99.06,99.17,99.05,99.17,5632.0,86.9485,87.0451,86.9398,87.0451,5632.0
2018-03-22 11:20:00,99.16,99.16,98.94,99.01,9293.0,87.0363,87.0363,86.8432,86.9047,9293.0
2018-03-22 11:25:00,99.01,99.02,98.87,98.94,7443.0,86.9047,86.9134,86.7818,86.8432,7443.0
2018-03-22 11:30:00,98.95,99.02,98.78,98.81,7470.0,86.852,86.9134,86.7028,86.7291,7470.0
2018-03-22 11:35:00,98.81,98.82,98.55,98.6,13418.0,86.7291,86.7379,86.5009,86.5448,13418.0
2018-03-22 11:40:00,98.61,98.64,98.45,98.53,11102.0,86.5536,86.5799,86.4131,86.4833,11102.0
2018-03-22 11:45:00,98.51,98.52,98.35,98.38,21402.0,86.4658,86.4746,86.3254,86.3517,21402.0
2018-03-22 11:50:00,98.37,98.54,98.33,98.54,24123.0,86.3429,86.4921,86.3078,86.4921,24123.0
2018-03-22 11:55:00,98.57,98.64,98.44,98.44,6476.0,86.5185,86.5799,86.4043,86.4043,6476.0
2018-03-22 12:00:00,98.45,98.47,98.33,98.45,6132.0,86.4131,86.4307,86.3078,86.4131,6132.0
2018-03-22 12:05:00,98.46,98.6,98.44,98.58,3300.0,86.4219,86.5448,86.4043,86.5272,3300.0
2018-03-22 12:10:00,98.59,98.64,98.53,98.55,2600.0,86.536,86.5799,86.4833,86.5009,2600.0
2018-03-22 12:15:00,98.53,98.75,98.5,98.66,39062.0,86.4833,86.6764,86.457,86.5975,39062.0
2018-03-22 12:20:00,98.71,98.74,98.62,98.68,20542.0,86.6413,86.6677,86.5623,86.615,20542.0
2018-03-22 12:25:00,98.68,98.93,98.67,98.89,17499.0,86.615,86.8344,86.6062,86.7993,17499.0
2018-03-22 12:30:00,98.87,98.89,98.64,98.74,19158.0,86.7818,86.7993,86.5799,86.6677,19158.0
2018-03-22 12:35:00,98.79,98.87,98.66,98.69,8238.0,86.7116,86.7818,86.5975,86.6238,8238.0
2018-03-22 12:40:00,98.69,98.69,98.55,98.56,10533.0,86.6238,86.6238,86.5009,86.5097,10533.0
2018-03-22 12:45:00,98.53,98.62,98.42,98.58,12491.0,86.4833,86.5623,86.3868,86.5272,12491.0
2018-03-22 12:50:00,98.57,98.76,98.54,98.62,4822.0,86.5185,86.6852,86.4921,86.5623,4822.0
2018-03-22 12:55:00,98.59,98.62,98.36,98.45,14408.0,86.536,86.5623,86.3341,86.4131,14408.0
2018-03-22 13:00:00,98.43,98.43,98.21,98.29,21931.0,86.3956,86.3956,86.2025,86.2727,21931.0
2018-03-22 13:05:00,98.3,98.44,98.23,98.39,13028.0,86.2815,86.4043,86.22,86.3605,13028.0
2018-03-22 13:10:00,98.38,98.48,98.38,98.43,8615.0,86.3517,86.4395,86.3517,86.3956,8615.0
2018-03-22 13:15:00,98.47,98.48,98.35,98.36,14704.0,86.4307,86.4395,86.3254,86.3341,14704.0
2018-03-22 13:20:00,98.36,98.53,98.32,98.51,23120.0,86.3341,86.4833,86.299,86.4658,23120.0
2018-03-22 13:25:00,98.54,98.85,98.5,98.78,11065.0,86.4921,86.7642,86.457,86.7028,11065.0
2018-03-22 13:30:00,98.81,98.83,98.65,98.67,30475.0,86.7291,86.7467,86.5887,86.6062,30475.0
2018-03-22 13:35:00,98.68,98.82,98.57,98.8,33988.0,86.615,86.7379,86.5185,86.7203,33988.0
2018-03-22 13:40:00,98.79,98.82,98.64,98.73,11078.0,86.7116,86.7379,86.5799,86.6589,11078.0
2018-03-22 13:45:00,98.75,98.82,98.63,98.7,8204.0,86.6764,86.7379,86.5711,86.6326,8204.0
2018-03-22 13:50:00,98.71,98.77,98.68,98.72,5676.0,86.6413,86.694,86.615,86.6501,5676.0
2018-03-22 13:55:00,98.74,98.82,98.7,98.82,8901.0,86.6677,86.7379,86.6326,86.7379,8901.0
2018-03-22 14:00:00,98.79,98.82,98.66,98.68,23015.0,86.7116,86.7379,86.5975,86.615,23015.0
2018-03-22 14:05:00,98.68,98.72,98.49,98.54,18060.0,86.615,86.6501,86.4482,86.4921,18060.0
2018-03-22 14:10:00,98.56,98.79,98.52,98.76,11620.0,86.5097,86.7116,86.4746,86.6852,11620.0
2018-03-22 14:15:00,98.77,98.84,98.75,98.79,18597.0,86.694,86.7554,86.6764,86.7116,18597.0
2018-03-22 14:20:00,98.79,98.8,98.6,98.61,14892.0,86.7116,86.7203,86.5448,86.5536,14892.0
2018-03-22 14:25:00,98.63,98.71,98.59,98.63,10764.0,86.5711,86.6413,86.536,86.5711,10764.0
2018-03-22 14:30:00,98.64,98.64,98.49,98.57,10288.0,86.5799,86.5799,86.4482,86.5185,10288.0
2018-03-22 14:35:00,98.64,98.79,98.62,98.79,8933.0,86.5799,86.7116,86.5623,86.7116,8933.0
2018-03-22 14:40:00,98.8,98.83,98.75,98.83,11603.0,86.7203,86.7467,86.6764,86.7467,11603.0
2018-03-22 14:45:00,98.83,98.89,98.77,98.86,7200.0,86.7467,86.7993,86.694,86.773,7200.0
2018-03-22 14:50:00,98.85,98.88,98.7,98.7,65381.0,86.7642,86.7906,86.6326,86.6326,65381.0
2018-03-22 14:55:00,98.7,98.7,98.41,98.5,10197.0,86.6326,86.6326,86.378,86.457,10197.0
2018-03-22 15:00:00,98.48,98.72,98.46,98.67,9922.0,86.4395,86.6501,86.4219,86.6062,9922.0
2018-03-22 15:05:00,98.64,98.65,98.4,98.42,12775.0,86.5799,86.5887,86.3692,86.3868,12775.0
2018-03-22 15:10:00,98.44,98.49,98.36,98.39,12354.0,86.4043,86.4482,86.3341,86.3605,12354.0
2018-03-22 15:15:00,98.39,98.4,98.24,98.29,24998.0,86.3605,86.3692,86.2288,86.2727,24998.0
2018-03-22 15:20:00,98.3,98.56,98.28,98.47,28174.0,86.2815,86.5097,86.2639,86.4307,28174.0
2018-03-22 15:25:00,98.48,98.5,98.3,98.33,41519.0,86.4395,86.457,86.2815,86.3078,41519.0
2018-03-22 15:30:00,98.33,98.33,98.11,98.21,27269.0,86.3078,86.3078,86.1147,86.2025,27269.0
2018-03-22 15:35:00,98.19,98.19,97.98,98.0,25341.0,86.1849,86.1849,86.0006,86.0181,25341.0
2018-03-22 15:40:00,97.99,98.01,97.9,97.93,30225.0,86.0094,86.0269,85.9304,85.9567,30225.0
2018-03-22 15:45:00,97.9,97.92,97.56,97.69,45591.0,85.9304,85.9479,85.6319,85.746,45591.0
2018-03-22 15:50:00,97.68,97.89,97.63,97.68,57042.0,85.7373,85.9216,85.6934,85.7373,57042.0
2018-03-22 15:55:00,97.67,97.7,97.41,97.52,157907.0,85.7285,85.7548,85.5003,85.5968,157907.0
2018-03-23 09:30:00,97.63,98.03,97.62,98.03,16074.0,85.6934,86.0445,85.6846,86.0445,16074.0
2018-03-23 09:35:00,98.14,98.3,97.95,98.18,42513.0,86.141,86.2815,85.9743,86.1761,42513.0
2018-03-23 09:40:00,98.1,98.1,97.84,97.84,2200.0,86.1059,86.1059,85.8777,85.8777,2200.0
2018-03-23 09:45:00,97.74,97.74,97.25,97.4,22273.0,85.7899,85.7899,85.3598,85.4915,22273.0
2018-03-23 09:50:00,97.42,97.74,97.4,97.67,69865.0,85.5091,85.7899,85.4915,85.7285,69865.0
2018-03-23 09:55:00,97.64,97.71,97.45,97.45,7670.0,85.7022,85.7636,85.5354,85.5354,7670.0
2018-03-23 10:00:00,97.47,97.69,97.4,97.5,10738.0,85.5529,85.746,85.4915,85.5793,10738.0
2018-03-23 10:05:00,97.53,97.55,97.37,97.51,11176.0,85.6056,85.6232,85.4652,85.5881,11176.0
2018-03-23 10:10:00,97.47,97.62,97.32,97.34,9216.0,85.5529,85.6846,85.4213,85.4388,9216.0
2018-03-23 10:15:00,97.32,97.48,97.17,97.17,10290.0,85.4213,85.5617,85.2896,85.2896,10290.0
2018-03-23 10:20:00,97.19,97.31,97.14,97.21,7140.0,85.3072,85.4125,85.2633,85.3247,7140.0
2018-03-23 10:25:00,97.14,97.28,97.14,97.22,4459.0,85.2633,85.3862,85.2633,85.3335,4459.0
2018-03-23 10:30:00,97.28,97.38,97.26,97.31,6050.0,85.3862,85.4739,85.3686,85.4125,6050.0
2018-03-23 10:35:00,97.33,97.39,97.29,97.31,6687.0,85.4301,85.4827,85.395,85.4125,6687.0
2018-03-23 10:40:00,97.3,97.49,97.3,97.37,12065.0,85.4037,85.5705,85.4037,85.4652,12065.0
2018-03-23 10:45:00,97.37,97.47,97.32,97.42,8804.0,85.4652,85.5529,85.4213,85.5091,8804.0
2018-03-23 10:50:00,97.37,97.48,97.3,97.41,7229.0,85.4652,85.5617,85.4037,85.5003,7229.0
2018-03-23 10:55:00,97.43,97.47,97.33,97.47,13899.0,85.5178,85.5529,85.4301,85.5529,13899.0
2018-03-23 11:00:00,97.49,97.51,97.36,97.37,5126.0,85.5705,85.5881,85.4564,85.4652,5126.0
2018-03-23 11:05:00,97.35,97.36,97.23,97.23,7289.0,85.4476,85.4564,85.3423,85.3423,7289.0
2018-03-23 11:10:00,97.24,97.24,97.09,97.16,8732.0,85.3511,85.3511,85.2194,85.2808,8732.0
2018-03-23 11:15:00,97.17,97.19,97.0,97.09,10985.0,85.2896,85.3072,85.1404,85.2194,10985.0
2018-03-23 11:20:00,97.12,97.13,96.95,97.04,8950.0,85.2457,85.2545,85.0965,85.1755,8950.0
2018-03-23 11:25:00,97.04,97.09,96.98,96.99,5025.0,85.1755,85.2194,85.1229,85.1316,5025.0
2018-03-23 11:30:00,96.99,97.07,96.98,96.99,6262.0,85.1316,85.2019,85.1229,85.1316,6262.0
2018-03-23 11:35:00,97.0,97.03,96.81,96.81,11599.0,85.1404,85.1667,84.9736,84.9736,11599.0
2018-03-23 11:40:00,96.83,96.87,96.78,96.81,9818.0,84.9912,85.0263,84.9473,84.9736,9818.0
2018-03-23 11:45:00,96.84,96.84,96.65,96.67,3053.0,85.0,85.0,84.8332,84.8508,3053.0
2018-03-23 11:50:00,96.69,96.69,96.48,96.58,12950.0,84.8683,84.8683,84.684,84.7718,12950.0
2018-03-23 11:55:00,96.55,96.55,96.37,96.37,6419.0,84.7454,84.7454,84.5874,84.5874,6419.0
2018-03-23 12:00:00,96.38,96.57,96.34,96.5,12841.0,84.5962,84.763,84.5611,84.7015,12841.0
2018-03-23 12:05:00,96.52,96.6,96.47,96.57,4891.0,84.7191,84.7893,84.6752,84.763,4891.0
2018-03-23 12:10:00,96.58,96.64,96.47,96.53,6740.0,84.7718,84.8244,84.6752,84.7279,6740.0
2018-03-23 12:15:00,96.52,96.55,96.4,96.42,8592.0,84.7191,84.7454,84.6138,84.6313,8592.0
2018-03-23 12:20:00,96.45,96.61,96.45,96.61,6532.0,84.6577,84.7981,84.6577,84.7981,6532.0
2018-03-23 12:25:00,96.63,96.81,96.63,96.81,19093.0,84.8156,84.9736,84.8156,84.9736,19093.0
2018-03-23 12:30:00,96.79,96.82,96.75,96.75,4200.0,84.9561,84.9824,84.921,84.921,4200.0
2018-03-23 12:35:00,96.73,96.74,96.49,96.49,10532.0,84.9034,84.9122,84.6928,84.6928,10532.0
2018-03-23 12:40:00,96.52,96.57,96.44,96.44,5061.0,84.7191,84.763,84.6489,84.6489,5061.0
2018-03-23 12:45:00,96.46,96.52,96.41,96.49,9500.0,84.6664,84.7191,84.6225,84.6928,9500.0
2018-03-23 12:50:00,96.5,96.63,96.5,96.59,6606.0,84.7015,84.8156,84.7015,84.7805,6606.0
2018-03-23 12:55:00,96.58,96.59,96.48,96.52,4975.0,84.7718,84.7805,84.684,84.7191,4975.0
2018-03-23 13:00:00,96.5,96.67,96.44,96.63,9970.0,84.7015,84.8508,84.6489,84.8156,9970.0
2018-03-23 13:05:00,96.66,96.8,96.6,96.8,16344.0,84.842,84.9649,84.7893,84.9649,16344.0
2018-03-23 13:10:00,96.81,96.84,96.69,96.69,11555.0,84.9736,85.0,84.8683,84.8683,11555.0
2018-03-23 13:15:00,96.73,96.74,96.67,96.73,6018.0,84.9034,84.9122,84.8508,84.9034,6018.0
2018-03-23 13:20:00,96.71,96.91,96.67,96.91,14998.0,84.8859,85.0614,84.8508,85.0614,14998.0
2018-03-23 13:25:00,96.89,96.89,96.68,96.8,8575.0,85.0439,85.0439,84.8595,84.9649,8575.0
2018-03-23 13:30:00,96.86,96.91,96.76,96.76,7462.0,85.0175,85.0614,84.9298,84.9298,7462.0
2018-03-23 13:35:00,96.76,96.83,96.72,96.72,4531.0,84.9298,84.9912,84.8946,84.8946,4531.0
2018-03-23 13:40:00,96.74,96.75,96.65,96.68,4100.0,84.9122,84.921,84.8332,84.8595,4100.0
2018-03-23 13:45:00,96.74,96.91,96.73,96.9,4043.0,84.9122,85.0614,84.9034,85.0526,4043.0
2018-03-23 13:50:00,96.95,97.1,96.9,97.09,18108.0,85.0965,85.2282,85.0526,85.2194,18108.0
2018-03-23 13:55:00,97.04,97.09,97.03,97.03,2101.0,85.1755,85.2194,85.1667,85.1667,2101.0
2018-03-23 14:00:00,97.05,97.13,96.98,97.01,6224.0,85.1843,85.2545,85.1229,85.1492,6224.0
2018-03-23 14:05:00,97.0,97.0,96.83,96.86,7670.0,85.1404,85.1404,84.9912,85.0175,7670.0
2018-03-23 14:10:00,96.88,96.88,96.65,96.66,6962.0,85.0351,85.0351,84.8332,84.842,6962.0
2018-03-23 14:15:00,96.65,96.65,96.56,96.58,9490.0,84.8332,84.8332,84.7542,84.7718,9490.0
2018-03-23 14:20:00,96.57,96.62,96.5,96.61,7178.0,84.763,84.8069,84.7015,84.7981,7178.0
2018-03-23 14:25:00,96.57,96.57,96.45,96.53,5677.0,84.763,84.763,84.6577,84.7279,5677.0
2018-03-23 14:30:00,96.48,96.6,96.48,96.5,5911.0,84.684,84.7893,84.684,84.7015,5911.0
2018-03-23 14:35:00,96.52,96.53,96.41,96.5,6528.0,84.7191,84.7279,84.6225,84.7015,6528.0
2018-03-23 14:40:00,96.49,96.63,96.48,96.54,6755.0,84.6928,84.8156,84.684,84.7367,6755.0
2018-03-23 14:45:00,96.52,96.52,96.22,96.23,9758.0,84.7191,84.7191,84.4558,84.4646,9758.0
2018-03-23 14:50:00,96.23,96.27,96.1,96.26,10915.0,84.4646,84.4997,84.3504,84.4909,10915.0
2018-03-23 14:55:00,96.23,96.23,95.71,95.77,15316.0,84.4646,84.4646,84.0081,84.0608,15316.0
2018-03-23 15:00:00,95.79,95.86,95.58,95.61,17939.0,84.0783,84.1398,83.894,83.9204,17939.0
2018-03-23 15:05:00,95.59,95.71,95.48,95.52,15909.0,83.9028,84.0081,83.8063,83.8414,15909.0
2018-03-23 15:10:00,95.55,95.77,95.5,95.72,14280.0,83.8677,84.0608,83.8238,84.0169,14280.0
2018-03-23 15:15:00,95.75,95.95,95.74,95.75,14481.0,84.0432,84.2188,84.0345,84.0432,14481.0
2018-03-23 15:20:00,95.75,95.8,95.55,95.55,17418.0,84.0432,84.0871,83.8677,83.8677,17418.0
2018-03-23 15:25:00,95.57,95.74,95.56,95.64,16009.0,83.8852,84.0345,83.8765,83.9467,16009.0
2018-03-23 15:30:00,95.61,95.61,95.45,95.48,25138.0,83.9204,83.9204,83.7799,83.8063,25138.0
2018-03-23 15:35:00,95.47,95.51,95.28,95.4,34905.0,83.7975,83.8326,83.6307,83.736,34905.0
2018-03-23 15:40:00,95.42,95.55,95.2,95.23,33646.0,83.7536,83.8677,83.5605,83.5868,33646.0
2018-03-23 15:45:00,95.23,95.27,95.06,95.11,48498.0,83.5868,83.6219,83.4376,83.4815,48498.0
2018-03-23 15:50:00,95.11,95.11,94.88,94.91,70709.0,83.4815,83.4815,83.2796,83.3059,70709.0
2018-03-23 15:55:00,94.9,95.11,94.84,94.85,127079.0,83.2972,83.4815,83.2445,83.2533,127079.0
2018-03-26 09:30:00,95.95,96.35,95.79,96.15,25956.0,84.2188,84.5699,84.0783,84.3943,25956.0
2018-03-26 09:35:00,96.16,96.16,95.71,95.9,19323.0,84.4031,84.4031,84.0081,84.1749,19323.0
2018-03-26 09:40:00,95.93,96.0,95.67,95.77,41852.0,84.2012,84.2627,83.973,84.0608,41852.0
2018-03-26 09:45:00,95.78,96.11,95.77,96.0,9873.0,84.0696,84.3592,84.0608,84.2627,9873.0
2018-03-26 09:50:00,95.98,95.98,95.81,95.85,7351.0,84.2451,84.2451,84.0959,84.131,7351.0
2018-03-26 09:55:00,95.85,95.98,95.78,95.78,10045.0,84.131,84.2451,84.0696,84.0696,10045.0
2018-03-26 10:00:00,95.82,95.89,95.65,95.67,10966.0,84.1047,84.1661,83.9555,83.973,10966.0
2018-03-26 10:05:00,95.68,95.68,95.45,95.56,25838.0,83.9818,83.9818,83.7799,83.8765,25838.0
2018-03-26 10:10:00,95.61,95.62,95.48,95.48,4750.0,83.9204,83.9291,83.8063,83.8063,4750.0
2018-03-26 10:15:00,95.46,95.48,95.31,95.43,10606.0,83.7887,83.8063,83.657,83.7624,10606.0
2018-03-26 10:20:00,95.47,95.58,95.47,95.47,4116.0,83.7975,83.894,83.7975,83.7975,4116.0
2018-03-26 10:25:00,95.47,95.55,95.42,95.43,14489.0,83.7975,83.8677,83.7536,83.7624,14489.0
2018-03-26 10:30:00,95.42,95.42,95.26,95.4,8129.0,83.7536,83.7536,83.6131,83.736,8129.0
2018-03-26 10:35:00,95.44,95.44,95.37,95.41,3612.0,83.7711,83.7711,83.7097,83.7448,3612.0
2018-03-26 10:40:00,95.42,95.46,95.17,95.22,13645.0,83.7536,83.7887,83.5342,83.578,13645.0
2018-03-26 10:45:00,95.25,95.3,95.1,95.28,6784.0,83.6044,83.6483,83.4727,83.6307,6784.0
2018-03-26 10:50:00,95.31,95.42,95.3,95.39,3382.0,83.657,83.7536,83.6483,83.7273,3382.0
2018-03-26 10:55:00,95.38,95.44,95.14,95.15,5467.0,83.7185,83.7711,83.5078,83.5166,5467.0
2018-03-26 11:00:00,95.12,95.2,95.03,95.14,9379.0,83.4903,83.5605,83.4113,83.5078,9379.0
2018-03-26 11:05:00,95.12,95.12,94.78,94.81,32421.0,83.4903,83.4903,83.1918,83.2182,32421.0
2018-03-26 11:10:00,94.78,94.93,94.76,94.79,28946.0,83.1918,83.3235,83.1743,83.2006,28946.0
2018-03-26 11:15:00,94.79,94.81,94.58,94.64,13870.0,83.2006,83.2182,83.0163,83.069,13870.0
2018-03-26 11:20:00,94.58,94.94,94.55,94.94,7114.0,83.0163,83.3323,82.99,83.3323,7114.0
2018-03-26 11:25:00,94.92,94.98,94.85,94.91,4861.0,83.3147,83.3674,83.2533,83.3059,4861.0
2018-03-26 11:30:00,94.87,95.04,94.77,95.04,7508.0,83.2708,83.42,83.1831,83.42,7508.0
2018-03-26 11:35:00,95.0,95.05,94.87,94.94,7205.0,83.3849,83.4288,83.2708,83.3323,7205.0
2018-03-26 11:40:00,94.92,95.12,94.91,94.98,7251.0,83.3147,83.4903,83.3059,83.3674,7251.0
2018-03-26 11:45:00,95.02,95.02,94.92,94.94,7707.0,83.4025,83.4025,83.3147,83.3323,7707.0
2018-03-26 11:50:00,94.91,95.12,94.89,95.06,8930.0,83.3059,83.4903,83.2884,83.4376,8930.0
2018-03-26 11:55:00,95.1,95.11,94.96,95.04,7600.0,83.4727,83.4815,83.3498,83.42,7600.0
2018-03-26 12:00:00,95.08,95.08,94.93,94.96,5301.0,83.4552,83.4552,83.3235,83.3498,5301.0
2018-03-26 12:05:00,94.96,95.22,94.96,95.17,8516.0,83.3498,83.578,83.3498,83.5342,8516.0
2018-03-26 12:10:00,95.2,95.32,95.15,95.31,4300.0,83.5605,83.6658,83.5166,83.657,4300.0
2018-03-26 12:15:00,95.32,95.32,95.14,95.14,14698.0,83.6658,83.6658,83.5078,83.5078,14698.0
2018-03-26 12:20:00,95.14,95.31,95.13,95.19,7694.0,83.5078,83.657,83.499,83.5517,7694.0
2018-03-26 12:25:00,95.21,95.32,95.17,95.19,9720.0,83.5693,83.6658,83.5342,83.5517,9720.0
2018-03-26 12:30:00,95.18,95.41,95.17,95.38,66387.0,83.5429,83.7448,83.5342,83.7185,66387.0
2018-03-26 12:35:00,95.35,95.59,95.35,95.48,10028.0,83.6921,83.9028,83.6921,83.8063,10028.0
2018-03-26 12:40:00,95.46,95.49,95.35,95.4,8312.0,83.7887,83.815,83.6921,83.736,8312.0
2018-03-26 12:45:00,95.39,95.39,95.17,95.17,7116.0,83.7273,83.7273,83.5342,83.5342,7116.0
2018-03-26 12:50:00,95.2,95.27,95.05,95.11,10279.0,83.5605,83.6219,83.4288,83.4815,10279.0
2018-03-26 12:55:00,95.11,95.2,95.08,95.17,7683.0,83.4815,83.5605,83.4552,83.5342,7683.0
2018-03-26 13:00:00,95.16,95.37,95.15,95.29,7725.0,83.5254,83.7097,83.5166,83.6395,7725.0
2018-03-26 13:05:00,95.27,95.44,95.25,95.35,11402.0,83.6219,83.7711,83.6044,83.6921,11402.0
2018-03-26 13:10:00,95.4,95.54,95.35,95.54,5088.0,83.736,83.8589,83.6921,83.8589,5088.0
2018-03-26 13:15:00,95.54,95.6,95.48,95.57,10321.0,83.8589,83.9116,83.8063,83.8852,10321.0
2018-03-26 13:20:00,95.54,95.58,95.4,95.43,11722.0,83.8589,83.894,83.736,83.7624,11722.0
2018-03-26 13:25:00,95.41,95.42,95.22,95.27,11673.0,83.7448,83.7536,83.578,83.6219,11673.0
2018-03-26 13:30:00,95.25,95.27,95.09,95.15,13205.0,83.6044,83.6219,83.4639,83.5166,13205.0
2018-03-26 13:35:00,95.2,95.34,95.17,95.27,30991.0,83.5605,83.6834,83.5342,83.6219,30991.0
2018-03-26 13:40:00,95.26,95.43,95.25,95.29,6505.0,83.6131,83.7624,83.6044,83.6395,6505.0
2018-03-26 13:45:00,95.24,95.26,95.21,95.23,8420.0,83.5956,83.6131,83.5693,83.5868,8420.0
2018-03-26 13:50:00,95.22,95.27,95.13,95.14,10133.0,83.578,83.6219,83.499,83.5078,10133.0
2018-03-26 13:55:00,95.11,95.17,94.99,95.17,10108.0,83.4815,83.5342,83.3762,83.5342,10108.0
2018-03-26 14:00:00,95.21,95.24,95.14,95.18,8593.0,83.5693,83.5956,83.5078,83.5429,8593.0
2018-03-26 14:05:00,95.22,95.42,95.2,95.34,12677.0,83.578,83.7536,83.5605,83.6834,12677.0
2018-03-26 14:10:00,95.35,95.53,95.35,95.41,12963.0,83.6921,83.8501,83.6921,83.7448,12963.0
2018-03-26 14:15:00,95.41,95.55,95.41,95.55,9658.0,83.7448,83.8677,83.7448,83.8677,9658.0
2018-03-26 14:20:00,95.55,95.62,95.44,95.48,15480.0,83.8677,83.9291,83.7711,83.8063,15480.0
2018-03-26 14:25:00,95.5,95.64,95.48,95.6,20038.0,83.8238,83.9467,83.8063,83.9116,20038.0
2018-03-26 14:30:00,95.6,95.78,95.6,95.65,16622.0,83.9116,84.0696,83.9116,83.9555,16622.0
2018-03-26 14:35:00,95.64,95.77,95.63,95.7,10761.0,83.9467,84.0608,83.9379,83.9994,10761.0
2018-03-26 14:40:00,95.69,95.76,95.67,95.72,7300.0,83.9906,84.052,83.973,84.0169,7300.0
2018-03-26 14:45:00,95.76,95.76,95.58,95.61,7800.0,84.052,84.052,83.894,83.9204,7800.0
2018-03-26 14:50:00,95.64,95.87,95.64,95.87,13947.0,83.9467,84.1486,83.9467,84.1486,13947.0
2018-03-26 14:55:00,95.87,95.9,95.66,95.68,8670.0,84.1486,84.1749,83.9642,83.9818,8670.0
2018-03-26 15:00:00,95.68,95.86,95.62,95.81,31055.0,83.9818,84.1398,83.9291,84.0959,31055.0
2018-03-26 15:05:00,95.82,96.06,95.82,96.06,14142.0,84.1047,84.3153,84.1047,84.3153,14142.0
2018-03-26 15:10:00,96.08,96.11,95.99,96.08,10557.0,84.3329,84.3592,84.2539,84.3329,10557.0
2018-03-26 15:15:00,96.07,96.11,96.05,96.11,10750.0,84.3241,84.3592,84.3066,84.3592,10750.0
2018-03-26 15:20:00,96.11,96.13,95.98,96.01,10981.0,84.3592,84.3768,84.2451,84.2715,10981.0
2018-03-26 15:25:00,96.02,96.15,95.98,96.13,16742.0,84.2802,84.3943,84.2451,84.3768,16742.0
2018-03-26 15:30:00,96.12,96.21,96.06,96.17,35747.0,84.368,84.447,84.3153,84.4119,35747.0
2018-03-26 15:35:00,96.16,96.16,96.02,96.1,20263.0,84.4031,84.4031,84.2802,84.3504,20263.0
2018-03-26 15:40:00,96.1,96.16,96.06,96.15,25380.0,84.3504,84.4031,84.3153,84.3943,25380.0
2018-03-26 15:45:00,96.14,96.17,96.09,96.15,59082.0,84.3856,84.4119,84.3417,84.3943,59082.0
2018-03-26 15:50:00,96.14,96.22,96.09,96.2,60856.0,84.3856,84.4558,84.3417,84.4382,60856.0
2018-03-26 15:55:00,96.2,96.26,96.12,96.17,94781.0,84.4382,84.4909,84.368,84.4119,94781.0
2018-03-27 09:30:00,96.54,96.79,96.37,96.41,12119.0,84.7367,84.9561,84.5874,84.6225,12119.0
2018-03-27 09:35:00,96.42,96.55,96.27,96.47,8500.0,84.6313,84.7454,84.4997,84.6752,8500.0
2018-03-27 09:40:00,96.33,96.39,96.23,96.23,2978.0,84.5523,84.605,84.4646,84.4646,2978.0
2018-03-27 09:45:00,96.23,96.3,96.11,96.11,4996.0,84.4646,84.526,84.3592,84.3592,4996.0
2018-03-27 09:50:00,96.19,96.24,96.13,96.13,3110.0,84.4294,84.4733,84.3768,84.3768,3110.0
2018-03-27 09:55:00,96.2,96.3,96.13,96.13,3490.0,84.4382,84.526,84.3768,84.3768,3490.0
2018-03-27 10:00:00,96.13,96.26,96.06,96.23,5016.0,84.3768,84.4909,84.3153,84.4646,5016.0
2018-03-27 10:05:00,96.31,96.33,95.94,96.07,10288.0,84.5348,84.5523,84.21,84.3241,10288.0
2018-03-27 10:10:00,96.06,96.06,95.88,95.96,4840.0,84.3153,84.3153,84.1573,84.2276,4840.0
2018-03-27 10:15:00,95.98,95.99,95.82,95.84,8859.0,84.2451,84.2539,84.1047,84.1222,8859.0
2018-03-27 10:20:00,95.82,95.96,95.77,95.91,41356.0,84.1047,84.2276,84.0608,84.1837,41356.0
2018-03-27 10:25:00,95.89,96.03,95.79,95.95,8889.0,84.1661,84.289,84.0783,84.2188,8889.0
2018-03-27 10:30:00,96.03,96.03,95.84,95.97,9600.0,84.289,84.289,84.1222,84.2363,9600.0
2018-03-27 10:35:00,96.01,96.21,95.94,96.08,13900.0,84.2715,84.447,84.21,84.3329,13900.0
2018-03-27 10:40:00,96.08,96.35,96.07,96.34,5620.0,84.3329,84.5699,84.3241,84.5611,5620.0
2018-03-27 10:45:00,96.31,96.34,96.26,96.28,6100.0,84.5348,84.5611,84.4909,84.5084,6100.0
2018-03-27 10:50:00,96.28,96.33,96.08,96.17,6250.0,84.5084,84.5523,84.3329,84.4119,6250.0
2018-03-27 10:55:00,96.1,96.27,96.07,96.1,11092.0,84.3504,84.4997,84.3241,84.3504,11092.0
2018-03-27 11:00:00,96.09,96.09,95.87,95.95,20405.0,84.3417,84.3417,84.1486,84.2188,20405.0
2018-03-27 11:05:00,95.98,96.11,95.92,96.06,7392.0,84.2451,84.3592,84.1925,84.3153,7392.0
2018-03-27 11:10:00,96.07,96.17,96.06,96.15,3318.0,84.3241,84.4119,84.3153,84.3943,3318.0
2018-03-27 11:15:00,96.16,96.22,96.13,96.18,6823.0,84.4031,84.4558,84.3768,84.4207,6823.0
2018-03-27 11:20:00,96.13,96.2,96.1,96.1,5218.0,84.3768,84.4382,84.3504,84.3504,5218.0
2018-03-27 11:25:00,96.12,96.19,96.06,96.19,16500.0,84.368,84.4294,84.3153,84.4294,16500.0
2018-03-27 11:30:00,96.22,96.34,96.17,96.27,15200.0,84.4558,84.5611,84.4119,84.4997,15200.0
2018-03-27 11:35:00,96.27,96.4,96.23,96.37,5019.0,84.4997,84.6138,84.4646,84.5874,5019.0
2018-03-27 11:40:00,96.39,96.4,96.28,96.35,11610.0,84.605,84.6138,84.5084,84.5699,11610.0
2018-03-27 11:45:00,96.35,96.45,96.3,96.38,18435.0,84.5699,84.6577,84.526,84.5962,18435.0
2018-03-27 11:50:00,96.38,96.41,96.31,96.34,13742.0,84.5962,84.6225,84.5348,84.5611,13742.0
2018-03-27 11:55:00,96.34,96.35,96.29,96.32,8463.0,84.5611,84.5699,84.5172,84.5435,8463.0
2018-03-27 12:00:00,96.31,96.4,96.27,96.4,10424.0,84.5348,84.6138,84.4997,84.6138,10424.0
2018-03-27 12:05:00,96.39,96.4,96.17,96.21,11550.0,84.605,84.6138,84.4119,84.447,11550.0
2018-03-27 12:10:00,96.2,96.29,96.2,96.29,4897.0,84.4382,84.5172,84.4382,84.5172,4897.0
2018-03-27 12:15:00,96.29,96.3,96.25,96.3,5690.0,84.5172,84.526,84.4821,84.526,5690.0
2018-03-27 12:20:00,96.29,96.31,96.25,96.28,7444.0,84.5172,84.5348,84.4821,84.5084,7444.0
2018-03-27 12:25:00,96.28,96.28,96.14,96.14,6270.0,84.5084,84.5084,84.3856,84.3856,6270.0
2018-03-27 12:30:00,96.15,96.17,95.95,96.04,6300.0,84.3943,84.4119,84.2188,84.2978,6300.0
2018-03-27 12:35:00,96.07,96.14,96.01,96.04,3447.0,84.3241,84.3856,84.2715,84.2978,3447.0
2018-03-27 12:40:00,96.05,96.14,96.02,96.14,2007.0,84.3066,84.3856,84.2802,84.3856,2007.0
2018-03-27 12:45:00,96.13,96.25,96.12,96.21,2900.0,84.3768,84.4821,84.368,84.447,2900.0
2018-03-27 12:50:00,96.19,96.2,96.0,96.2,6500.0,84.4294,84.4382,84.2627,84.4382,6500.0
2018-03-27 12:55:00,96.17,96.25,96.11,96.2,6810.0,84.4119,84.4821,84.3592,84.4382,6810.0
2018-03-27 13:00:00,96.25,96.26,96.2,96.21,8268.0,84.4821,84.4909,84.4382,84.447,8268.0
2018-03-27 13:05:00,96.25,96.25,96.21,96.22,13485.0,84.4821,84.4821,84.447,84.4558,13485.0
2018-03-27 13:10:00,96.25,96.27,96.18,96.22,10800.0,84.4821,84.4997,84.4207,84.4558,10800.0
2018-03-27 13:15:00,96.24,96.27,96.22,96.24,10948.0,84.4733,84.4997,84.4558,84.4733,10948.0
2018-03-27 13:20:00,96.25,96.28,96.12,96.12,6460.0,84.4821,84.5084,84.368,84.368,6460.0
2018-03-27 13:25:00,96.2,96.25,96.17,96.19,2601.0,84.4382,84.4821,84.4119,84.4294,2601.0
2018-03-27 13:30:00,96.21,96.26,96.12,96.13,4350.0,84.447,84.4909,84.368,84.3768,4350.0
2018-03-27 13:35:00,96.18,96.18,96.01,96.05,4456.0,84.4207,84.4207,84.2715,84.3066,4456.0
2018-03-27 13:40:00,96.06,96.19,96.05,96.19,4252.0,84.3153,84.4294,84.3066,84.4294,4252.0
2018-03-27 13:45:00,96.15,96.18,95.99,96.02,4412.0,84.3943,84.4207,84.2539,84.2802,4412.0
2018-03-27 13:50:00,96.0,96.0,95.77,95.84,5748.0,84.2627,84.2627,84.0608,84.1222,5748.0
2018-03-27 13:55:00,95.86,96.0,95.81,95.97,4214.0,84.1398,84.2627,84.0959,84.2363,4214.0
2018-03-27 14:00:00,95.99,96.03,95.78,95.79,7140.0,84.2539,84.289,84.0696,84.0783,7140.0
2018-03-27 14:05:00,95.84,95.9,95.81,95.87,3773.0,84.1222,84.1749,84.0959,84.1486,3773.0
2018-03-27 14:10:00,95.86,96.08,95.84,96.03,9092.0,84.1398,84.3329,84.1222,84.289,9092.0
2018-03-27 14:15:00,96.07,96.18,96.0,96.13,6591.0,84.3241,84.4207,84.2627,84.3768,6591.0
2018-03-27 14:20:00,96.12,96.12,95.94,95.98,7173.0,84.368,84.368,84.21,84.2451,7173.0
2018-03-27 14:25:00,95.99,95.99,95.7,95.77,9953.0,84.2539,84.2539,83.9994,84.0608,9953.0
2018-03-27 14:30:00,95.77,95.87,95.7,95.83,8362.0,84.0608,84.1486,83.9994,84.1135,8362.0
2018-03-27 14:35:00,95.79,95.97,95.79,95.97,2888.0,84.0783,84.2363,84.0783,84.2363,2888.0
2018-03-27 14:40:00,95.98,96.07,95.95,96.06,5853.0,84.2451,84.3241,84.2188,84.3153,5853.0
2018-03-27 14:45:00,96.04,96.04,95.65,95.66,7604.0,84.2978,84.2978,83.9555,83.9642,7604.0
2018-03-27 14:50:00,95.69,95.74,95.67,95.67,3901.0,83.9906,84.0345,83.973,83.973,3901.0
2018-03-27 14:55:00,95.65,95.67,95.41,95.45,7643.0,83.9555,83.973,83.7448,83.7799,7643.0
2018-03-27 15:00:00,95.46,95.49,95.21,95.21,11700.0,83.7887,83.815,83.5693,83.5693,11700.0
2018-03-27 15:05:00,95.25,95.25,94.84,95.15,16435.0,83.6044,83.6044,83.2445,83.5166,16435.0
2018-03-27 15:10:00,95.16,95.19,94.99,95.06,14911.0,83.5254,83.5517,83.3762,83.4376,14911.0
2018-03-27 15:15:00,95.1,95.32,95.1,95.28,11853.0,83.4727,83.6658,83.4727,83.6307,11853.0
2018-03-27 15:20:00,95.23,95.23,95.03,95.03,9980.0,83.5868,83.5868,83.4113,83.4113,9980.0
2018-03-27 15:25:00,95.05,95.06,94.72,94.77,15565.0,83.4288,83.4376,83.1392,83.1831,15565.0
2018-03-27 15:30:00,94.75,94.75,94.17,94.42,20634.0,83.1655,83.1655,82.6564,82.8759,20634.0
2018-03-27 15:35:00,94.44,94.71,94.42,94.7,20325.0,82.8934,83.1304,82.8759,83.1216,20325.0
2018-03-27 15:40:00,94.69,94.69,94.33,94.35,22814.0,83.1128,83.1128,82.7969,82.8144,22814.0
2018-03-27 15:45:00,94.3,94.39,94.08,94.24,33304.0,82.7705,82.8495,82.5774,82.7179,33304.0
2018-03-27 15:50:00,94.22,94.68,94.22,94.39,42193.0,82.7003,83.1041,82.7003,82.8495,42193.0
2018-03-27 15:55:00,94.39,94.77,94.25,94.67,126389.0,82.8495,83.1831,82.7266,83.0953,126389.0
2018-03-28 09:30:00,94.86,95.02,94.86,94.96,14511.0,83.2621,83.4025,83.2621,83.3498,14511.0
2018-03-28 09:35:00,94.96,94.97,94.65,94.68,7727.0,83.3498,83.3586,83.0777,83.1041,7727.0
2018-03-28 09:40:00,94.59,94.67,94.5,94.54,6134.0,83.0251,83.0953,82.9461,82.9812,6134.0
2018-03-28 09:45:00,94.51,94.92,94.41,94.92,9212.0,82.9548,83.3147,82.8671,83.3147,9212.0
2018-03-28 09:50:00,94.78,95.03,94.74,94.94,3756.0,83.1918,83.4113,83.1567,83.3323,3756.0
2018-03-28 09:55:00,94.98,95.04,94.74,95.04,8800.0,83.3674,83.42,83.1567,83.42,8800.0
2018-03-28 10:00:00,95.11,95.16,94.92,95.04,16032.0,83.4815,83.5254,83.3147,83.42,16032.0
2018-03-28 10:05:00,95.06,95.1,94.82,95.06,38900.0,83.4376,83.4727,83.2269,83.4376,38900.0
2018-03-28 10:10:00,95.04,95.04,94.61,94.61,4143.0,83.42,83.42,83.0426,83.0426,4143.0
2018-03-28 10:15:00,94.69,94.69,94.58,94.64,2468.0,83.1128,83.1128,83.0163,83.069,2468.0
2018-03-28 10:20:00,94.69,94.79,94.55,94.57,2876.0,83.1128,83.2006,82.99,83.0075,2876.0
2018-03-28 10:25:00,94.58,94.7,94.42,94.42,3322.0,83.0163,83.1216,82.8759,82.8759,3322.0
2018-03-28 10:30:00,94.57,94.64,94.31,94.39,4864.0,83.0075,83.069,82.7793,82.8495,4864.0
2018-03-28 10:35:00,94.33,94.41,94.24,94.24,6641.0,82.7969,82.8671,82.7179,82.7179,6641.0
2018-03-28 10:40:00,94.25,94.25,94.0,94.21,4500.0,82.7266,82.7266,82.5072,82.6915,4500.0
2018-03-28 10:45:00,94.17,94.17,93.95,94.1,10053.0,82.6564,82.6564,82.4633,82.595,10053.0
2018-03-28 10:50:00,94.08,94.3,94.05,94.3,4007.0,82.5774,82.7705,82.5511,82.7705,4007.0
2018-03-28 10:55:00,94.33,94.43,94.24,94.43,6682.0,82.7969,82.8846,82.7179,82.8846,6682.0
2018-03-28 11:00:00,94.45,94.65,94.45,94.5,4496.0,82.9022,83.0777,82.9022,82.9461,4496.0
2018-03-28 11:05:00,94.51,94.91,94.5,94.89,8338.0,82.9548,83.3059,82.9461,83.2884,8338.0
2018-03-28 11:10:00,94.9,94.98,94.65,94.72,9068.0,83.2972,83.3674,83.0777,83.1392,9068.0
2018-03-28 11:15:00,94.68,94.91,94.67,94.91,71036.0,83.1041,83.3059,83.0953,83.3059,71036.0
2018-03-28 11:20:00,94.84,94.85,94.61,94.68,7256.0,83.2445,83.2533,83.0426,83.1041,7256.0
2018-03-28 11:25:00,94.67,94.84,94.6,94.73,4900.0,83.0953,83.2445,83.0338,83.1479,4900.0
2018-03-28 11:30:00,94.66,94.8,94.49,94.69,9054.0,83.0865,83.2094,82.9373,83.1128,9054.0
2018-03-28 11:35:00,94.74,94.99,94.73,94.84,27252.0,83.1567,83.3762,83.1479,83.2445,27252.0
2018-03-28 11:40:00,94.88,95.11,94.84,95.03,5869.0,83.2796,83.4815,83.2445,83.4113,5869.0
2018-03-28 11:45:00,95.06,95.09,94.9,94.99,61900.0,83.4376,83.4639,83.2972,83.3762,61900.0
2018-03-28 11:50:00,94.97,95.04,94.92,94.95,4578.0,83.3586,83.42,83.3147,83.3411,4578.0
2018-03-28 11:55:00,94.97,95.27,94.9,95.06,60442.0,83.3586,83.6219,83.2972,83.4376,60442.0
2018-03-28 12:00:00,95.1,95.23,95.09,95.12,6291.0,83.4727,83.5868,83.4639,83.4903,6291.0
2018-03-28 12:05:00,95.11,95.25,95.04,95.25,5246.0,83.4815,83.6044,83.42,83.6044,5246.0
2018-03-28 12:10:00,95.26,95.66,95.25,95.66,9720.0,83.6131,83.9642,83.6044,83.9642,9720.0
2018-03-28 12:15:00,95.68,95.95,95.56,95.92,17385.0,83.9818,84.2188,83.8765,84.1925,17385.0
2018-03-28 12:20:00,96.0,96.01,95.73,95.8,16482.0,84.2627,84.2715,84.0257,84.0871,16482.0
2018-03-28 12:25:00,95.81,95.88,95.53,95.58,15473.0,84.0959,84.1573,83.8501,83.894,15473.0
2018-03-28 12:30:00,95.64,95.64,95.4,95.49,5724.0,83.9467,83.9467,83.736,83.815,5724.0
2018-03-28 12:35:00,95.5,95.63,95.49,95.62,4300.0,83.8238,83.9379,83.815,83.9291,4300.0
2018-03-28 12:40:00,95.64,95.86,95.64,95.77,3146.0,83.9467,84.1398,83.9467,84.0608,3146.0
2018-03-28 12:45:00,95.75,95.84,95.5,95.55,5509.0,84.0432,84.1222,83.8238,83.8677,5509.0
2018-03-28 12:50:00,95.54,95.6,95.46,95.46,4602.0,83.8589,83.9116,83.7887,83.7887,4602.0
2018-03-28 12:55:00,95.4,95.43,95.21,95.21,3047.0,83.736,83.7624,83.5693,83.5693,3047.0
2018-03-28 13:00:00,95.25,95.25,95.04,95.19,6566.0,83.6044,83.6044,83.42,83.5517,6566.0
2018-03-28 13:05:00,95.22,95.43,95.22,95.43,5720.0,83.578,83.7624,83.578,83.7624,5720.0
2018-03-28 13:10:00,95.43,95.46,95.23,95.29,8927.0,83.7624,83.7887,83.5868,83.6395,8927.0
2018-03-28 13:15:00,95.26,95.33,95.16,95.2,4746.0,83.6131,83.6746,83.5254,83.5605,4746.0
2018-03-28 13:20:00,95.23,95.59,95.22,95.55,5919.0,83.5868,83.9028,83.578,83.8677,5919.0
2018-03-28 13:25:00,95.53,95.63,95.44,95.57,6080.0,83.8501,83.9379,83.7711,83.8852,6080.0
2018-03-28 13:30:00,95.6,95.6,95.41,95.48,7400.0,83.9116,83.9116,83.7448,83.8063,7400.0
2018-03-28 13:35:00,95.55,95.63,95.43,95.63,37593.0,83.8677,83.9379,83.7624,83.9379,37593.0
2018-03-28 13:40:00,95.64,95.73,95.54,95.65,7796.0,83.9467,84.0257,83.8589,83.9555,7796.0
2018-03-28 13:45:00,95.71,95.93,95.71,95.9,5500.0,84.0081,84.2012,84.0081,84.1749,5500.0
2018-03-28 13:50:00,95.79,95.82,95.64,95.74,4600.0,84.0783,84.1047,83.9467,84.0345,4600.0
2018-03-28 13:55:00,95.78,95.81,95.68,95.72,7296.0,84.0696,84.0959,83.9818,84.0169,7296.0
2018-03-28 14:00:00,95.75,95.8,95.52,95.56,16388.0,84.0432,84.0871,83.8414,83.8765,16388.0
2018-03-28 14:05:00,95.55,95.55,95.41,95.45,11090.0,83.8677,83.8677,83.7448,83.7799,11090.0
2018-03-28 14:10:00,95.43,95.43,95.28,95.43,4887.0,83.7624,83.7624,83.6307,83.7624,4887.0
2018-03-28 14:15:00,95.42,95.74,95.42,95.54,13562.0,83.7536,84.0345,83.7536,83.8589,13562.0
2018-03-28 14:20:00,95.54,95.66,95.48,95.51,7631.0,83.8589,83.9642,83.8063,83.8326,7631.0
2018-03-28 14:25:00,95.52,95.56,95.1,95.19,57083.0,83.8414,83.8765,83.4727,83.5517,57083.0
2018-03-28 14:30:00,95.15,95.34,95.14,95.33,6810.0,83.5166,83.6834,83.5078,83.6746,6810.0
2018-03-28 14:35:00,95.36,95.64,95.26,95.64,7025.0,83.7009,83.9467,83.6131,83.9467,7025.0
2018-03-28 14:40:00,95.64,95.81,95.43,95.52,19300.0,83.9467,84.0959,83.7624,83.8414,19300.0
2018-03-28 14:45:00,95.49,95.51,95.37,95.46,13621.0,83.815,83.8326,83.7097,83.7887,13621.0
2018-03-28 14:50:00,95.47,95.5,95.41,95.5,8083.0,83.7975,83.8238,83.7448,83.8238,8083.0
2018-03-28 14:55:00,95.5,95.51,95.33,95.41,13428.0,83.8238,83.8326,83.6746,83.7448,13428.0
2018-03-28 15:00:00,95.39,95.47,95.13,95.13,12666.0,83.7273,83.7975,83.499,83.499,12666.0
2018-03-28 15:05:00,95.12,95.32,95.12,95.2,12136.0,83.4903,83.6658,83.4903,83.5605,12136.0
2018-03-28 15:10:00,95.13,95.4,95.13,95.4,9403.0,83.499,83.736,83.499,83.736,9403.0
2018-03-28 15:15:00,95.42,95.48,95.26,95.39,12306.0,83.7536,83.8063,83.6131,83.7273,12306.0
2018-03-28 15:20:00,95.38,95.59,95.22,95.52,27802.0,83.7185,83.9028,83.578,83.8414,27802.0
2018-03-28 15:25:00,95.52,95.57,95.29,95.57,16824.0,83.8414,83.8852,83.6395,83.8852,16824.0
2018-03-28 15:30:00,95.51,95.61,95.45,95.46,28388.0,83.8326,83.9204,83.7799,83.7887,28388.0
2018-03-28 15:35:00,95.45,95.83,95.45,95.79,26644.0,83.7799,84.1135,83.7799,84.0783,26644.0
2018-03-28 15:40:00,95.81,95.84,95.52,95.52,19343.0,84.0959,84.1222,83.8414,83.8414,19343.0
2018-03-28 15:45:00,95.54,95.71,95.52,95.68,36583.0,83.8589,84.0081,83.8414,83.9818,36583.0
2018-03-28 15:50:00,95.68,95.71,95.49,95.53,37016.0,83.9818,84.0081,83.815,83.8501,37016.0
2018-03-28 15:55:00,95.53,95.55,95.32,95.33,69897.0,83.8501,83.8677,83.6658,83.6746,69897.0
2018-03-29 09:30:00,95.73,95.95,95.68,95.95,28261.0,84.0257,84.2188,83.9818,84.2188,28261.0
2018-03-29 09:35:00,95.89,95.89,95.38,95.55,35100.0,84.1661,84.1661,83.7185,83.8677,35100.0
2018-03-29 09:40:00,95.57,95.63,95.18,95.23,9521.0,83.8852,83.9379,83.5429,83.5868,9521.0
2018-03-29 09:45:00,95.27,95.3,95.06,95.08,5497.0,83.6219,83.6483,83.4376,83.4552,5497.0
2018-03-29 09:50:00,95.05,95.09,94.98,95.03,5711.0,83.4288,83.4639,83.3674,83.4113,5711.0
2018-03-29 09:55:00,95.07,95.11,94.95,95.04,4959.0,83.4464,83.4815,83.3411,83.42,4959.0
2018-03-29 10:00:00,95.09,95.23,95.06,95.19,5762.0,83.4639,83.5868,83.4376,83.5517,5762.0
2018-03-29 10:05:00,95.21,95.24,95.17,95.23,5213.0,83.5693,83.5956,83.5342,83.5868,5213.0
2018-03-29 10:10:00,95.27,95.44,95.27,95.44,6322.0,83.6219,83.7711,83.6219,83.7711,6322.0
2018-03-29 10:15:00,95.38,95.53,95.37,95.53,6156.0,83.7185,83.8501,83.7097,83.8501,6156.0
2018-03-29 10:20:00,95.53,95.63,95.42,95.61,8554.0,83.8501,83.9379,83.7536,83.9204,8554.0
2018-03-29 10:25:00,95.58,95.77,95.54,95.64,10915.0,83.894,84.0608,83.8589,83.9467,10915.0
2018-03-29 10:30:00,95.66,95.73,95.61,95.73,714.0,83.9642,84.0257,83.9204,84.0257,714.0
2018-03-29 10:35:00,95.76,95.76,95.66,95.66,2767.0,84.052,84.052,83.9642,83.9642,2767.0
2018-03-29 10:40:00,95.71,95.84,95.66,95.84,2900.0,84.0081,84.1222,83.9642,84.1222,2900.0
2018-03-29 10:45:00,95.84,95.93,95.82,95.89,4538.0,84.1222,84.2012,84.1047,84.1661,4538.0
2018-03-29 10:50:00,95.87,96.11,95.87,96.11,1877.0,84.1486,84.3592,84.1486,84.3592,1877.0
2018-03-29 10:55:00,96.08,96.17,96.01,96.17,2850.0,84.3329,84.4119,84.2715,84.4119,2850.0
2018-03-29 11:00:00,96.24,96.24,96.19,96.24,2844.0,84.4733,84.4733,84.4294,84.4733,2844.0
2018-03-29 11:05:00,96.22,96.36,96.21,96.31,3512.0,84.4558,84.5787,84.447,84.5348,3512.0
2018-03-29 11:10:00,96.33,96.35,96.09,96.09,6846.0,84.5523,84.5699,84.3417,84.3417,6846.0
2018-03-29 11:15:00,96.13,96.17,95.99,96.0,3485.0,84.3768,84.4119,84.2539,84.2627,3485.0
2018-03-29 11:20:00,95.97,96.04,95.93,95.99,4310.0,84.2363,84.2978,84.2012,84.2539,4310.0
2018-03-29 11:25:00,95.99,96.06,95.95,95.95,6644.0,84.2539,84.3153,84.2188,84.2188,6644.0
2018-03-29 11:30:00,95.94,95.94,95.75,95.82,9358.0,84.21,84.21,84.0432,84.1047,9358.0
2018-03-29 11:35:00,95.82,95.88,95.79,95.88,3959.0,84.1047,84.1573,84.0783,84.1573,3959.0
2018-03-29 11:40:00,95.88,96.09,95.88,96.08,4700.0,84.1573,84.3417,84.1573,84.3329,4700.0
2018-03-29 11:45:00,96.03,96.14,95.99,96.14,5543.0,84.289,84.3856,84.2539,84.3856,5543.0
2018-03-29 11:50:00,96.15,96.2,96.11,96.16,14351.0,84.3943,84.4382,84.3592,84.4031,14351.0
2018-03-29 11:55:00,96.2,96.22,96.15,96.17,4417.0,84.4382,84.4558,84.3943,84.4119,4417.0
2018-03-29 12:00:00,96.17,96.18,95.87,95.91,16414.0,84.4119,84.4207,84.1486,84.1837,16414.0
2018-03-29 12:05:00,95.91,96.0,95.87,95.93,4481.0,84.1837,84.2627,84.1486,84.2012,4481.0
2018-03-29 12:10:00,95.92,96.01,95.9,95.93,4550.0,84.1925,84.2715,84.1749,84.2012,4550.0
2018-03-29 12:15:00,95.92,96.05,95.9,96.02,7044.0,84.1925,84.3066,84.1749,84.2802,7044.0
2018-03-29 12:20:00,96.01,96.04,95.98,96.01,4592.0,84.2715,84.2978,84.2451,84.2715,4592.0
2018-03-29 12:25:00,95.99,96.12,95.98,96.12,3785.0,84.2539,84.368,84.2451,84.368,3785.0
2018-03-29 12:30:00,96.14,96.22,96.07,96.07,4610.0,84.3856,84.4558,84.3241,84.3241,4610.0
2018-03-29 12:35:00,96.06,96.1,96.03,96.04,3145.0,84.3153,84.3504,84.289,84.2978,3145.0
2018-03-29 12:40:00,96.05,96.05,95.96,96.01,6872.0,84.3066,84.3066,84.2276,84.2715,6872.0
2018-03-29 12:45:00,96.03,96.07,96.03,96.04,1949.0,84.289,84.3241,84.289,84.2978,1949.0
2018-03-29 12:50:00,96.08,96.19,96.07,96.19,1900.0,84.3329,84.4294,84.3241,84.4294,1900.0
2018-03-29 12:55:00,96.16,96.25,96.16,96.19,5007.0,84.4031,84.4821,84.4031,84.4294,5007.0
2018-03-29 13:00:00,96.2,96.24,96.12,96.13,4377.0,84.4382,84.4733,84.368,84.3768,4377.0
2018-03-29 13:05:00,96.12,96.12,96.06,96.06,2441.0,84.368,84.368,84.3153,84.3153,2441.0
2018-03-29 13:10:00,96.09,96.17,96.09,96.17,1201.0,84.3417,84.4119,84.3417,84.4119,1201.0
2018-03-29 13:15:00,96.15,96.28,96.12,96.28,3623.0,84.3943,84.5084,84.368,84.5084,3623.0
2018-03-29 13:20:00,96.31,96.34,96.26,96.32,2855.0,84.5348,84.5611,84.4909,84.5435,2855.0
2018-03-29 13:25:00,96.32,96.38,96.28,96.33,4907.0,84.5435,84.5962,84.5084,84.5523,4907.0
2018-03-29 13:30:00,96.32,96.38,96.24,96.38,3170.0,84.5435,84.5962,84.4733,84.5962,3170.0
2018-03-29 13:35:00,96.35,96.41,96.34,96.34,5315.0,84.5699,84.6225,84.5611,84.5611,5315.0
2018-03-29 13:40:00,96.33,96.42,96.32,96.42,4489.0,84.5523,84.6313,84.5435,84.6313,4489.0
2018-03-29 13:45:00,96.45,96.53,96.42,96.53,6839.0,84.6577,84.7279,84.6313,84.7279,6839.0
2018-03-29 13:50:00,96.54,96.65,96.53,96.62,5112.0,84.7367,84.8332,84.7279,84.8069,5112.0
2018-03-29 13:55:00,96.64,96.69,96.59,96.59,4243.0,84.8244,84.8683,84.7805,84.7805,4243.0
2018-03-29 14:00:00,96.61,96.61,96.44,96.46,4359.0,84.7981,84.7981,84.6489,84.6664,4359.0
2018-03-29 14:05:00,96.48,96.6,96.48,96.6,2500.0,84.684,84.7893,84.684,84.7893,2500.0
2018-03-29 14:10:00,96.6,96.83,96.6,96.77,7991.0,84.7893,84.9912,84.7893,84.9385,7991.0
2018-03-29 14:15:00,96.77,96.77,96.6,96.66,4165.0,84.9385,84.9385,84.7893,84.842,4165.0
2018-03-29 14:20:00,96.7,96.75,96.56,96.56,8286.0,84.8771,84.921,84.7542,84.7542,8286.0
2018-03-29 14:25:00,96.55,96.68,96.54,96.68,5621.0,84.7454,84.8595,84.7367,84.8595,5621.0
2018-03-29 14:30:00,96.72,96.77,96.65,96.74,6398.0,84.8946,84.9385,84.8332,84.9122,6398.0
2018-03-29 14:35:00,96.77,96.79,96.72,96.72,6497.0,84.9385,84.9561,84.8946,84.8946,6497.0
2018-03-29 14:40:00,96.73,96.87,96.69,96.85,5980.0,84.9034,85.0263,84.8683,85.0087,5980.0
2018-03-29 14:45:00,96.88,96.97,96.82,96.94,6576.0,85.0351,85.1141,84.9824,85.0877,6576.0
2018-03-29 14:50:00,96.92,96.97,96.88,96.93,7321.0,85.0702,85.1141,85.0351,85.079,7321.0
2018-03-29 14:55:00,96.95,97.03,96.9,96.91,10065.0,85.0965,85.1667,85.0526,85.0614,10065.0
2018-03-29 15:00:00,96.87,97.07,96.82,97.07,9449.0,85.0263,85.2019,84.9824,85.2019,9449.0
2018-03-29 15:05:00,97.08,97.16,97.07,97.16,8136.0,85.2106,85.2808,85.2019,85.2808,8136.0
2018-03-29 15:10:00,97.14,97.22,97.04,97.04,11154.0,85.2633,85.3335,85.1755,85.1755,11154.0
2018-03-29 15:15:00,97.01,97.03,96.92,96.95,9531.0,85.1492,85.1667,85.0702,85.0965,9531.0
2018-03-29 15:20:00,96.96,96.97,96.81,96.81,12141.0,85.1053,85.1141,84.9736,84.9736,12141.0
2018-03-29 15:25:00,96.79,96.79,96.56,96.69,23956.0,84.9561,84.9561,84.7542,84.8683,23956.0
2018-03-29 15:30:00,96.68,96.68,96.42,96.47,13337.0,84.8595,84.8595,84.6313,84.6752,13337.0
2018-03-29 15:35:00,96.44,96.55,96.4,96.55,10996.0,84.6489,84.7454,84.6138,84.7454,10996.0
2018-03-29 15:40:00,96.56,96.6,96.44,96.45,18975.0,84.7542,84.7893,84.6489,84.6577,18975.0
2018-03-29 15:45:00,96.45,96.77,96.43,96.75,31853.0,84.6577,84.9385,84.6401,84.921,31853.0
2018-03-29 15:50:00,96.78,96.83,96.53,96.53,29789.0,84.9473,84.9912,84.7279,84.7279,29789.0
2018-03-29 15:55:00,96.54,96.55,96.3,96.3,106608.0,84.7367,84.7454,84.526,84.526,106608.0
2018-04-02 09:30:00,95.9,96.12,95.79,96.12,29062.0,84.1749,84.368,84.0783,84.368,29062.0
2018-04-02 09:35:00,96.21,96.57,96.18,96.49,14342.0,84.447,84.763,84.4207,84.6928,14342.0
2018-04-02 09:40:00,96.49,96.49,96.17,96.18,17938.0,84.6928,84.6928,84.4119,84.4207,17938.0
2018-04-02 09:45:00,96.18,96.21,95.83,95.87,17560.0,84.4207,84.447,84.1135,84.1486,17560.0
2018-04-02 09:50:00,95.87,95.95,95.82,95.84,17981.0,84.1486,84.2188,84.1047,84.1222,17981.0
2018-04-02 09:55:00,95.82,95.98,95.75,95.98,8307.0,84.1047,84.2451,84.0432,84.2451,8307.0
2018-04-02 10:00:00,95.97,96.02,95.77,95.84,17764.0,84.2363,84.2802,84.0608,84.1222,17764.0
2018-04-02 10:05:00,95.86,95.89,95.78,95.82,13513.0,84.1398,84.1661,84.0696,84.1047,13513.0
2018-04-02 10:10:00,95.82,95.9,95.71,95.76,11595.0,84.1047,84.1749,84.0081,84.052,11595.0
2018-04-02 10:15:00,95.75,95.89,95.74,95.83,11129.0,84.0432,84.1661,84.0345,84.1135,11129.0
2018-04-02 10:20:00,95.84,95.87,95.74,95.82,14413.0,84.1222,84.1486,84.0345,84.1047,14413.0
2018-04-02 10:25:00,95.85,95.85,95.57,95.64,12162.0,84.131,84.131,83.8852,83.9467,12162.0
2018-04-02 10:30:00,95.67,95.67,95.34,95.34,13115.0,83.973,83.973,83.6834,83.6834,13115.0
2018-04-02 10:35:00,95.41,95.48,95.36,95.46,10382.0,83.7448,83.8063,83.7009,83.7887,10382.0
2018-04-02 10:40:00,95.49,95.6,95.49,95.58,9708.0,83.815,83.9116,83.815,83.894,9708.0
2018-04-02 10:45:00,95.56,95.57,95.48,95.56,9456.0,83.8765,83.8852,83.8063,83.8765,9456.0
2018-04-02 10:50:00,95.56,95.74,95.54,95.56,13679.0,83.8765,84.0345,83.8589,83.8765,13679.0
2018-04-02 10:55:00,95.57,95.62,95.39,95.39,11496.0,83.8852,83.9291,83.7273,83.7273,11496.0
2018-04-02 11:00:00,95.39,95.4,95.2,95.24,12392.0,83.7273,83.736,83.5605,83.5956,12392.0
2018-04-02 11:05:00,95.23,95.25,95.05,95.18,15554.0,83.5868,83.6044,83.4288,83.5429,15554.0
2018-04-02 11:10:00,95.18,95.19,95.07,95.08,12246.0,83.5429,83.5517,83.4464,83.4552,12246.0
2018-04-02 11:15:00,95.05,95.31,94.96,95.29,17380.0,83.4288,83.657,83.3498,83.6395,17380.0
2018-04-02 11:20:00,95.28,95.35,95.17,95.33,200540.0,83.6307,83.6921,83.5342,83.6746,200540.0
2018-04-02 11:25:00,95.32,95.33,95.22,95.31,11829.0,83.6658,83.6746,83.578,83.657,11829.0
2018-04-02 11:30:00,95.27,95.4,95.25,95.27,62188.0,83.6219,83.736,83.6044,83.6219,62188.0
2018-04-02 11:35:00,95.26,95.26,94.63,94.71,21226.0,83.6131,83.6131,83.0602,83.1304,21226.0
2018-04-02 11:40:00,94.71,94.71,94.42,94.56,14870.0,83.1304,83.1304,82.8759,82.9987,14870.0
2018-04-02 11:45:00,94.53,94.86,94.4,94.83,14880.0,82.9724,83.2621,82.8583,83.2357,14880.0
2018-04-02 11:50:00,94.81,94.87,94.61,94.75,16123.0,83.2182,83.2708,83.0426,83.1655,16123.0
2018-04-02 11:55:00,94.75,95.05,94.74,94.81,9889.0,83.1655,83.4288,83.1567,83.2182,9889.0
2018-04-02 12:00:00,94.81,94.95,94.75,94.89,14999.0,83.2182,83.3411,83.1655,83.2884,14999.0
2018-04-02 12:05:00,94.87,94.93,94.73,94.82,12422.0,83.2708,83.3235,83.1479,83.2269,12422.0
2018-04-02 12:10:00,94.8,94.86,94.59,94.79,10113.0,83.2094,83.2621,83.0251,83.2006,10113.0
2018-04-02 12:15:00,94.86,95.02,94.75,95.02,9827.0,83.2621,83.4025,83.1655,83.4025,9827.0
2018-04-02 12:20:00,94.98,95.02,94.89,94.94,9789.0,83.3674,83.4025,83.2884,83.3323,9789.0
2018-04-02 12:25:00,94.9,95.03,94.88,94.97,9084.0,83.2972,83.4113,83.2796,83.3586,9084.0
2018-04-02 12:30:00,94.95,95.16,94.95,95.1,8009.0,83.3411,83.5254,83.3411,83.4727,8009.0
2018-04-02 12:35:00,95.1,95.18,95.01,95.01,7728.0,83.4727,83.5429,83.3937,83.3937,7728.0
2018-04-02 12:40:00,95.02,95.2,94.96,95.16,10136.0,83.4025,83.5605,83.3498,83.5254,10136.0
2018-04-02 12:45:00,95.11,95.16,95.05,95.13,6246.0,83.4815,83.5254,83.4288,83.499,6246.0
2018-04-02 12:50:00,95.11,95.13,94.99,95.0,25801.0,83.4815,83.499,83.3762,83.3849,25801.0
2018-04-02 12:55:00,95.0,95.1,94.98,95.05,6296.0,83.3849,83.4727,83.3674,83.4288,6296.0
2018-04-02 13:00:00,95.08,95.17,94.92,94.92,12203.0,83.4552,83.5342,83.3147,83.3147,12203.0
2018-04-02 13:05:00,94.94,95.01,94.92,94.96,11412.0,83.3323,83.3937,83.3147,83.3498,11412.0
2018-04-02 13:10:00,94.94,95.05,94.91,94.91,8938.0,83.3323,83.4288,83.3059,83.3059,8938.0
2018-04-02 13:15:00,94.91,94.96,94.87,94.89,10655.0,83.3059,83.3498,83.2708,83.2884,10655.0
2018-04-02 13:20:00,94.88,94.98,94.82,94.84,21152.0,83.2796,83.3674,83.2269,83.2445,21152.0
2018-04-02 13:25:00,94.8,94.82,94.63,94.68,9686.0,83.2094,83.2269,83.0602,83.1041,9686.0
2018-04-02 13:30:00,94.67,94.68,94.53,94.66,22800.0,83.0953,83.1041,82.9724,83.0865,22800.0
2018-04-02 13:35:00,94.66,94.76,94.63,94.66,12690.0,83.0865,83.1743,83.0602,83.0865,12690.0
2018-04-02 13:40:00,94.69,94.69,94.4,94.44,16854.0,83.1128,83.1128,82.8583,82.8934,16854.0
2018-04-02 13:45:00,94.42,94.46,94.34,94.37,13043.0,82.8759,82.911,82.8056,82.832,13043.0
2018-04-02 13:50:00,94.41,94.53,94.36,94.51,11005.0,82.8671,82.9724,82.8232,82.9548,11005.0
2018-04-02 13:55:00,94.51,94.61,94.44,94.56,12199.0,82.9548,83.0426,82.8934,82.9987,12199.0
2018-04-02 14:00:00,94.55,94.56,94.28,94.32,26020.0,82.99,82.9987,82.753,82.7881,26020.0
2018-04-02 14:05:00,94.34,94.52,94.11,94.4,16114.0,82.8056,82.9636,82.6038,82.8583,16114.0
2018-04-02 14:10:00,94.42,94.51,94.31,94.46,11012.0,82.8759,82.9548,82.7793,82.911,11012.0
2018-04-02 14:15:00,94.47,94.61,94.45,94.57,10976.0,82.9197,83.0426,82.9022,83.0075,10976.0
2018-04-02 14:20:00,94.55,94.74,94.55,94.58,8781.0,82.99,83.1567,82.99,83.0163,8781.0
2018-04-02 14:25:00,94.62,94.65,94.36,94.45,19913.0,83.0514,83.0777,82.8232,82.9022,19913.0
2018-04-02 14:30:00,94.44,94.62,94.3,94.58,15233.0,82.8934,83.0514,82.7705,83.0163,15233.0
2018-04-02 14:35:00,94.58,94.59,94.27,94.33,16549.0,83.0163,83.0251,82.7442,82.7969,16549.0
2018-04-02 14:40:00,94.33,94.33,94.13,94.15,13335.0,82.7969,82.7969,82.6213,82.6389,13335.0
2018-04-02 14:45:00,94.13,94.33,94.05,94.31,15626.0,82.6213,82.7969,82.5511,82.7793,15626.0
2018-04-02 14:50:00,94.33,94.57,94.31,94.49,79633.0,82.7969,83.0075,82.7793,82.9373,79633.0
2018-04-02 14:55:00,94.48,94.49,94.28,94.34,39868.0,82.9285,82.9373,82.753,82.8056,39868.0
2018-04-02 15:00:00,94.33,94.41,94.23,94.24,24750.0,82.7969,82.8671,82.7091,82.7179,24750.0
2018-04-02 15:05:00,94.21,94.28,94.14,94.19,30663.0,82.6915,82.753,82.6301,82.674,30663.0
2018-04-02 15:10:00,94.19,94.54,94.07,94.5,73154.0,82.674,82.9812,82.5686,82.9461,73154.0
2018-04-02 15:15:00,94.49,94.5,94.26,94.3,43741.0,82.9373,82.9461,82.7354,82.7705,43741.0
2018-04-02 15:20:00,94.3,94.36,94.1,94.12,26265.0,82.7705,82.8232,82.595,82.6125,26265.0
2018-04-02 15:25:00,94.12,94.12,93.92,94.06,29172.0,82.6125,82.6125,82.437,82.5599,29172.0
2018-04-02 15:30:00,94.05,94.25,94.05,94.06,40597.0,82.5511,82.7266,82.5511,82.5599,40597.0
2018-04-02 15:35:00,94.07,94.34,94.07,94.22,42175.0,82.5686,82.8056,82.5686,82.7003,42175.0
2018-04-02 15:40:00,94.21,94.39,94.12,94.39,48072.0,82.6915,82.8495,82.6125,82.8495,48072.0
2018-04-02 15:45:00,94.41,94.68,94.39,94.57,48066.0,82.8671,83.1041,82.8495,83.0075,48066.0
2018-04-02 15:50:00,94.62,94.89,94.6,94.83,45703.0,83.0514,83.2884,83.0338,83.2357,45703.0
2018-04-02 15:55:00,94.83,94.83,94.6,94.69,91602.0,83.2357,83.2357,83.0338,83.1128,91602.0
2018-04-03 09:30:00,94.78,94.8,93.87,94.07,46060.0,83.1918,83.2094,82.3931,82.5686,46060.0
2018-04-03 09:35:00,94.02,94.53,93.97,94.48,25525.0,82.5248,82.9724,82.4809,82.9285,25525.0
2018-04-03 09:40:00,94.53,94.61,94.39,94.52,12871.0,82.9724,83.0426,82.8495,82.9636,12871.0
2018-04-03 09:45:00,94.55,94.84,94.46,94.68,15158.0,82.99,83.2445,82.911,83.1041,15158.0
2018-04-03 09:50:00,94.63,94.93,94.55,94.93,12608.0,83.0602,83.3235,82.99,83.3235,12608.0
2018-04-03 09:55:00,94.85,94.89,94.4,94.49,18411.0,83.2533,83.2884,82.8583,82.9373,18411.0
2018-04-03 10:00:00,94.48,94.49,94.18,94.4,39286.0,82.9285,82.9373,82.6652,82.8583,39286.0
2018-04-03 10:05:00,94.35,94.36,94.14,94.32,16725.0,82.8144,82.8232,82.6301,82.7881,16725.0
2018-04-03 10:10:00,94.37,94.42,94.26,94.38,20002.0,82.832,82.8759,82.7354,82.8407,20002.0
2018-04-03 10:15:00,94.38,94.52,94.34,94.44,15509.0,82.8407,82.9636,82.8056,82.8934,15509.0
2018-04-03 10:20:00,94.45,94.75,94.43,94.75,14493.0,82.9022,83.1655,82.8846,83.1655,14493.0
2018-04-03 10:25:00,94.73,94.97,94.65,94.97,11554.0,83.1479,83.3586,83.0777,83.3586,11554.0
2018-04-03 10:30:00,94.94,95.11,94.93,95.06,11517.0,83.3323,83.4815,83.3235,83.4376,11517.0
2018-04-03 10:35:00,95.11,95.15,94.96,95.02,13172.0,83.4815,83.5166,83.3498,83.4025,13172.0
2018-04-03 10:40:00,95.06,95.14,94.89,95.01,11124.0,83.4376,83.5078,83.2884,83.3937,11124.0
2018-04-03 10:45:00,94.88,95.18,94.88,95.01,11117.0,83.2796,83.5429,83.2796,83.3937,11117.0
2018-04-03 10:50:00,95.03,95.1,94.88,94.88,9463.0,83.4113,83.4727,83.2796,83.2796,9463.0
2018-04-03 10:55:00,94.94,95.15,94.91,95.07,12426.0,83.3323,83.5166,83.3059,83.4464,12426.0
2018-04-03 11:00:00,95.13,95.17,95.04,95.04,17700.0,83.499,83.5342,83.42,83.42,17700.0
2018-04-03 11:05:00,95.07,95.13,95.04,95.09,16544.0,83.4464,83.499,83.42,83.4639,16544.0
2018-04-03 11:10:00,95.06,95.12,94.96,95.0,14035.0,83.4376,83.4903,83.3498,83.3849,14035.0
2018-04-03 11:15:00,95.03,95.13,94.98,95.1,9428.0,83.4113,83.499,83.3674,83.4727,9428.0
2018-04-03 11:20:00,95.12,95.12,94.95,94.99,19940.0,83.4903,83.4903,83.3411,83.3762,19940.0
2018-04-03 11:25:00,94.95,95.09,94.94,94.98,22115.0,83.3411,83.4639,83.3323,83.3674,22115.0
2018-04-03 11:30:00,94.96,95.0,94.8,94.87,7979.0,83.3498,83.3849,83.2094,83.2708,7979.0
2018-04-03 11:35:00,94.87,94.89,94.75,94.75,22206.0,83.2708,83.2884,83.1655,83.1655,22206.0
2018-04-03 11:40:00,94.78,94.81,94.74,94.79,15535.0,83.1918,83.2182,83.1567,83.2006,15535.0
2018-04-03 11:45:00,94.8,94.9,94.72,94.72,5097.0,83.2094,83.2972,83.1392,83.1392,5097.0
2018-04-03 11:50:00,94.72,94.72,94.6,94.71,7606.0,83.1392,83.1392,83.0338,83.1304,7606.0
2018-04-03 11:55:00,94.7,94.73,94.59,94.59,7519.0,83.1216,83.1479,83.0251,83.0251,7519.0
2018-04-03 12:00:00,94.62,94.78,94.62,94.77,6400.0,83.0514,83.1918,83.0514,83.1831,6400.0
2018-04-03 12:05:00,94.77,94.83,94.76,94.81,6909.0,83.1831,83.2357,83.1743,83.2182,6909.0
2018-04-03 12:10:00,94.82,94.82,94.72,94.73,7515.0,83.2269,83.2269,83.1392,83.1479,7515.0
2018-04-03 12:15:00,94.76,94.8,94.56,94.59,9324.0,83.1743,83.2094,82.9987,83.0251,9324.0
2018-04-03 12:20:00,94.66,94.69,94.59,94.61,6303.0,83.0865,83.1128,83.0251,83.0426,6303.0
2018-04-03 12:25:00,94.61,94.65,94.58,94.61,9122.0,83.0426,83.0777,83.0163,83.0426,9122.0
2018-04-03 12:30:00,94.6,94.74,94.59,94.7,10500.0,83.0338,83.1567,83.0251,83.1216,10500.0
2018-04-03 12:35:00,94.69,94.75,94.65,94.71,7895.0,83.1128,83.1655,83.0777,83.1304,7895.0
2018-04-03 12:40:00,94.7,94.86,94.7,94.82,10689.0,83.1216,83.2621,83.1216,83.2269,10689.0
2018-04-03 12:45:00,94.83,94.84,94.61,94.65,32640.0,83.2357,83.2445,83.0426,83.0777,32640.0
2018-04-03 12:50:00,94.66,94.82,94.66,94.74,7590.0,83.0865,83.2269,83.0865,83.1567,7590.0
2018-04-03 12:55:00,94.73,94.83,94.66,94.8,11118.0,83.1479,83.2357,83.0865,83.2094,11118.0
2018-04-03 13:00:00,94.81,94.82,94.73,94.8,9901.0,83.2182,83.2269,83.1479,83.2094,9901.0
2018-04-03 13:05:00,94.81,94.87,94.77,94.77,7061.0,83.2182,83.2708,83.1831,83.1831,7061.0
2018-04-03 13:10:00,94.79,94.87,94.69,94.75,8248.0,83.2006,83.2708,83.1128,83.1655,8248.0
2018-04-03 13:15:00,94.74,94.84,94.73,94.84,6823.0,83.1567,83.2445,83.1479,83.2445,6823.0
2018-04-03 13:20:00,94.87,94.99,94.85,94.97,15043.0,83.2708,83.3762,83.2533,83.3586,15043.0
2018-04-03 13:25:00,94.96,95.06,94.81,94.86,24206.0,83.3498,83.4376,83.2182,83.2621,24206.0
2018-04-03 13:30:00,94.92,94.98,94.9,94.93,6590.0,83.3147,83.3674,83.2972,83.3235,6590.0
2018-04-03 13:35:00,94.95,94.96,94.89,94.9,7444.0,83.3411,83.3498,83.2884,83.2972,7444.0
2018-04-03 13:40:00,94.91,95.04,94.9,94.97,200715.0,83.3059,83.42,83.2972,83.3586,200715.0
2018-04-03 13:45:00,94.99,94.99,94.73,94.73,10019.0,83.3762,83.3762,83.1479,83.1479,10019.0
2018-04-03 13:50:00,94.73,94.82,94.73,94.82,17170.0,83.1479,83.2269,83.1479,83.2269,17170.0
2018-04-03 13:55:00,94.84,94.95,94.83,94.88,19189.0,83.2445,83.3411,83.2357,83.2796,19189.0
2018-04-03 14:00:00,94.85,94.9,94.78,94.9,9466.0,83.2533,83.2972,83.1918,83.2972,9466.0
2018-04-03 14:05:00,94.91,94.92,94.75,94.81,9914.0,83.3059,83.3147,83.1655,83.2182,9914.0
2018-04-03 14:10:00,94.8,94.84,94.77,94.81,9171.0,83.2094,83.2445,83.1831,83.2182,9171.0
2018-04-03 14:15:00,94.81,94.81,94.61,94.65,9947.0,83.2182,83.2182,83.0426,83.0777,9947.0
2018-04-03 14:20:00,94.67,94.77,94.65,94.77,16923.0,83.0953,83.1831,83.0777,83.1831,16923.0
2018-04-03 14:25:00,94.77,94.77,94.62,94.69,14319.0,83.1831,83.1831,83.0514,83.1128,14319.0
2018-04-03 14:30:00,94.69,94.7,94.57,94.6,14542.0,83.1128,83.1216,83.0075,83.0338,14542.0
2018-04-03 14:35:00,94.58,94.63,94.55,94.63,17676.0,83.0163,83.0602,82.99,83.0602,17676.0
2018-04-03 14:40:00,94.61,94.61,94.41,94.41,21659.0,83.0426,83.0426,82.8671,82.8671,21659.0
2018-04-03 14:45:00,94.44,94.84,94.41,94.77,25057.0,82.8934,83.2445,82.8671,83.1831,25057.0
2018-04-03 14:50:00,94.76,94.85,94.73,94.79,17540.0,83.1743,83.2533,83.1479,83.2006,17540.0
2018-04-03 14:55:00,94.8,95.01,94.8,94.94,40544.0,83.2094,83.3937,83.2094,83.3323,40544.0
2018-04-03 15:00:00,94.92,95.11,94.86,95.05,54730.0,83.3147,83.4815,83.2621,83.4288,54730.0
2018-04-03 15:05:00,95.04,95.13,95.04,95.1,89832.0,83.42,83.499,83.42,83.4727,89832.0
2018-04-03 15:10:00,95.1,95.2,94.91,94.91,80941.0,83.4727,83.5605,83.3059,83.3059,80941.0
2018-04-03 15:15:00,94.91,95.17,94.86,95.15,24908.0,83.3059,83.5342,83.2621,83.5166,24908.0
2018-04-03 15:20:00,95.14,95.25,95.03,95.19,37063.0,83.5078,83.6044,83.4113,83.5517,37063.0
2018-04-03 15:25:00,95.22,95.33,95.15,95.3,31131.0,83.578,83.6746,83.5166,83.6483,31131.0
2018-04-03 15:30:00,95.31,95.34,94.98,95.03,50397.0,83.657,83.6834,83.3674,83.4113,50397.0
2018-04-03 15:35:00,95.04,95.04,94.86,94.98,43184.0,83.42,83.42,83.2621,83.3674,43184.0
2018-04-03 15:40:00,95.0,95.01,94.89,94.97,78739.0,83.3849,83.3937,83.2884,83.3586,78739.0
2018-04-03 15:45:00,94.99,95.18,94.83,94.86,88365.0,83.3762,83.5429,83.2357,83.2621,88365.0
2018-04-03 15:50:00,94.9,95.03,94.88,94.98,80584.0,83.2972,83.4113,83.2796,83.3674,80584.0
2018-04-03 15:55:00,94.96,95.03,94.89,94.99,215346.0,83.3498,83.4113,83.2884,83.3762,215346.0
2018-04-04 09:30:00,93.8,94.19,93.71,93.99,30331.0,82.3317,82.674,82.2527,82.4984,30331.0
2018-04-04 09:35:00,94.13,94.4,94.03,94.29,14121.0,82.6213,82.8583,82.5335,82.7617,14121.0
2018-04-04 09:40:00,94.29,94.41,94.07,94.4,12779.0,82.7617,82.8671,82.5686,82.8583,12779.0
2018-04-04 09:45:00,94.34,94.39,94.13,94.21,21985.0,82.8056,82.8495,82.6213,82.6915,21985.0
2018-04-04 09:50:00,94.25,94.34,94.09,94.26,13328.0,82.7266,82.8056,82.5862,82.7354,13328.0
2018-04-04 09:55:00,94.31,94.36,94.17,94.24,15302.0,82.7793,82.8232,82.6564,82.7179,15302.0
2018-04-04 10:00:00,94.23,94.26,93.97,94.25,19359.0,82.7091,82.7354,82.4809,82.7266,19359.0
2018-04-04 10:05:00,94.25,94.33,94.1,94.22,15260.0,82.7266,82.7969,82.595,82.7003,15260.0
2018-04-04 10:10:00,94.27,94.36,94.24,94.27,21992.0,82.7442,82.8232,82.7179,82.7442,21992.0
2018-04-04 10:15:00,94.25,94.3,94.1,94.16,20508.0,82.7266,82.7705,82.595,82.6476,20508.0
2018-04-04 10:20:00,94.19,94.25,94.1,94.17,16680.0,82.674,82.7266,82.595,82.6564,16680.0
2018-04-04 10:25:00,94.16,94.22,94.03,94.03,12290.0,82.6476,82.7003,82.5335,82.5335,12290.0
2018-04-04 10:30:00,94.11,94.19,94.04,94.11,12990.0,82.6038,82.674,82.5423,82.6038,12990.0
2018-04-04 10:35:00,94.13,94.28,94.09,94.24,11452.0,82.6213,82.753,82.5862,82.7179,11452.0
2018-04-04 10:40:00,94.25,94.36,94.21,94.27,17438.0,82.7266,82.8232,82.6915,82.7442,17438.0
2018-04-04 10:45:00,94.25,94.44,94.23,94.4,53567.0,82.7266,82.8934,82.7091,82.8583,53567.0
2018-04-04 10:50:00,94.44,94.69,94.41,94.53,10470.0,82.8934,83.1128,82.8671,82.9724,10470.0
2018-04-04 10:55:00,94.54,94.55,94.41,94.47,16769.0,82.9812,82.99,82.8671,82.9197,16769.0
2018-04-04 11:00:00,94.44,94.47,94.29,94.37,12141.0,82.8934,82.9197,82.7617,82.832,12141.0
2018-04-04 11:05:00,94.33,94.44,94.32,94.41,13767.0,82.7969,82.8934,82.7881,82.8671,13767.0
2018-04-04 11:10:00,94.42,94.56,94.36,94.5,14310.0,82.8759,82.9987,82.8232,82.9461,14310.0
2018-04-04 11:15:00,94.54,94.8,94.52,94.63,20096.0,82.9812,83.2094,82.9636,83.0602,20096.0
2018-04-04 11:20:00,94.65,94.8,94.63,94.8,31310.0,83.0777,83.2094,83.0602,83.2094,31310.0
2018-04-04 11:25:00,94.8,94.8,94.74,94.75,23634.0,83.2094,83.2094,83.1567,83.1655,23634.0
2018-04-04 11:30:00,94.73,94.89,94.7,94.8,34041.0,83.1479,83.2884,83.1216,83.2094,34041.0
2018-04-04 11:35:00,94.88,94.88,94.72,94.72,14023.0,83.2796,83.2796,83.1392,83.1392,14023.0
2018-04-04 11:40:00,94.73,94.75,94.63,94.69,12850.0,83.1479,83.1655,83.0602,83.1128,12850.0
2018-04-04 11:45:00,94.66,94.84,94.64,94.8,15697.0,83.0865,83.2445,83.069,83.2094,15697.0
2018-04-04 11:50:00,94.77,94.86,94.68,94.74,14216.0,83.1831,83.2621,83.1041,83.1567,14216.0
2018-04-04 11:55:00,94.79,94.91,94.79,94.88,14606.0,83.2006,83.3059,83.2006,83.2796,14606.0
2018-04-04 12:00:00,94.87,94.93,94.84,94.89,7228.0,83.2708,83.3235,83.2445,83.2884,7228.0
2018-04-04 12:05:00,94.88,94.95,94.81,94.93,18411.0,83.2796,83.3411,83.2182,83.3235,18411.0
2018-04-04 12:10:00,94.95,95.04,94.92,95.0,28946.0,83.3411,83.42,83.3147,83.3849,28946.0
2018-04-04 12:15:00,95.0,95.0,94.91,94.92,7341.0,83.3849,83.3849,83.3059,83.3147,7341.0
2018-04-04 12:20:00,94.92,95.03,94.87,94.98,9586.0,83.3147,83.4113,83.2708,83.3674,9586.0
2018-04-04 12:25:00,94.98,94.99,94.94,94.97,8010.0,83.3674,83.3762,83.3323,83.3586,8010.0
2018-04-04 12:30:00,94.96,95.0,94.88,94.94,7243.0,83.3498,83.3849,83.2796,83.3323,7243.0
2018-04-04 12:35:00,94.97,95.09,94.95,94.99,6623.0,83.3586,83.4639,83.3411,83.3762,6623.0
2018-04-04 12:40:00,95.01,95.07,94.94,95.06,10211.0,83.3937,83.4464,83.3323,83.4376,10211.0
2018-04-04 12:45:00,95.08,95.1,94.99,95.06,13475.0,83.4552,83.4727,83.3762,83.4376,13475.0
2018-04-04 12:50:00,95.06,95.1,95.02,95.05,22444.0,83.4376,83.4727,83.4025,83.4288,22444.0
2018-04-04 12:55:00,95.05,95.1,95.03,95.07,9901.0,83.4288,83.4727,83.4113,83.4464,9901.0
2018-04-04 13:00:00,95.08,95.1,95.04,95.05,10316.0,83.4552,83.4727,83.42,83.4288,10316.0
2018-04-04 13:05:00,95.06,95.09,95.01,95.01,9843.0,83.4376,83.4639,83.3937,83.3937,9843.0
2018-04-04 13:10:00,94.98,95.03,94.93,95.01,10228.0,83.3674,83.4113,83.3235,83.3937,10228.0
2018-04-04 13:15:00,95.01,95.08,94.99,95.01,8771.0,83.3937,83.4552,83.3762,83.3937,8771.0
2018-04-04 13:20:00,95.01,95.03,94.9,94.92,8500.0,83.3937,83.4113,83.2972,83.3147,8500.0
2018-04-04 13:25:00,94.95,94.97,94.83,94.97,7109.0,83.3411,83.3586,83.2357,83.3586,7109.0
2018-04-04 13:30:00,94.93,94.97,94.85,94.88,7651.0,83.3235,83.3586,83.2533,83.2796,7651.0
2018-04-04 13:35:00,94.91,95.08,94.91,95.02,8474.0,83.3059,83.4552,83.3059,83.4025,8474.0
2018-04-04 13:40:00,95.03,95.08,94.98,95.08,17959.0,83.4113,83.4552,83.3674,83.4552,17959.0
2018-04-04 13:45:00,95.08,95.08,94.95,94.97,6197.0,83.4552,83.4552,83.3411,83.3586,6197.0
2018-04-04 13:50:00,94.97,95.03,94.93,95.0,8476.0,83.3586,83.4113,83.3235,83.3849,8476.0
2018-04-04 13:55:00,95.01,95.06,94.98,95.04,5867.0,83.3937,83.4376,83.3674,83.42,5867.0
2018-04-04 14:00:00,95.08,95.1,95.02,95.1,11963.0,83.4552,83.4727,83.4025,83.4727,11963.0
2018-04-04 14:05:00,95.09,95.11,94.95,94.95,47868.0,83.4639,83.4815,83.3411,83.3411,47868.0
2018-04-04 14:10:00,94.99,95.03,94.95,94.96,20102.0,83.3762,83.4113,83.3411,83.3498,20102.0
2018-04-04 14:15:00,94.99,95.27,94.97,95.19,42417.0,83.3762,83.6219,83.3586,83.5517,42417.0
2018-04-04 14:20:00,95.2,95.37,95.17,95.37,32586.0,83.5605,83.7097,83.5342,83.7097,32586.0
2018-04-04 14:25:00,95.37,95.43,95.35,95.43,22098.0,83.7097,83.7624,83.6921,83.7624,22098.0
2018-04-04 14:30:00,95.43,95.45,95.35,95.41,20276.0,83.7624,83.7799,83.6921,83.7448,20276.0
2018-04-04 14:35:00,95.37,95.39,95.3,95.33,12771.0,83.7097,83.7273,83.6483,83.6746,12771.0
2018-04-04 14:40:00,95.33,95.62,95.33,95.57,14187.0,83.6746,83.9291,83.6746,83.8852,14187.0
2018-04-04 14:45:00,95.6,95.71,95.57,95.7,14150.0,83.9116,84.0081,83.8852,83.9994,14150.0
2018-04-04 14:50:00,95.7,95.8,95.69,95.72,19418.0,83.9994,84.0871,83.9906,84.0169,19418.0
2018-04-04 14:55:00,95.74,95.76,95.66,95.73,19685.0,84.0345,84.052,83.9642,84.0257,19685.0
2018-04-04 15:00:00,95.72,95.89,95.72,95.81,20307.0,84.0169,84.1661,84.0169,84.0959,20307.0
2018-04-04 15:05:00,95.81,95.99,95.81,95.98,12471.0,84.0959,84.2539,84.0959,84.2451,12471.0
2018-04-04 15:10:00,95.99,95.99,95.89,95.91,17356.0,84.2539,84.2539,84.1661,84.1837,17356.0
2018-04-04 15:15:00,95.9,95.91,95.79,95.82,16773.0,84.1749,84.1837,84.0783,84.1047,16773.0
2018-04-04 15:20:00,95.83,96.01,95.83,96.01,23072.0,84.1135,84.2715,84.1135,84.2715,23072.0
2018-04-04 15:25:00,96.02,96.18,95.98,96.16,18942.0,84.2802,84.4207,84.2451,84.4031,18942.0
2018-04-04 15:30:00,96.14,96.17,96.07,96.08,20242.0,84.3856,84.4119,84.3241,84.3329,20242.0
2018-04-04 15:35:00,96.08,96.16,96.05,96.14,30277.0,84.3329,84.4031,84.3066,84.3856,30277.0
2018-04-04 15:40:00,96.16,96.19,96.11,96.13,45399.0,84.4031,84.4294,84.3592,84.3768,45399.0
2018-04-04 15:45:00,96.14,96.21,96.03,96.04,44610.0,84.3856,84.447,84.289,84.2978,44610.0
2018-04-04 15:50:00,96.07,96.17,96.02,96.12,41754.0,84.3241,84.4119,84.2802,84.368,41754.0
2018-04-04 15:55:00,96.12,96.16,95.97,96.02,91599.0,84.368,84.4031,84.2363,84.2802,91599.0
2018-04-05 09:30:00,96.64,96.72,96.54,96.69,14143.0,84.8244,84.8946,84.7367,84.8683,14143.0
2018-04-05 09:35:00,96.7,96.83,96.58,96.58,28716.0,84.8771,84.9912,84.7718,84.7718,28716.0
2018-04-05 09:40:00,96.53,96.83,96.49,96.67,12181.0,84.7279,84.9912,84.6928,84.8508,12181.0
2018-04-05 09:45:00,96.73,96.74,96.56,96.73,8677.0,84.9034,84.9122,84.7542,84.9034,8677.0
2018-04-05 09:50:00,96.74,96.89,96.71,96.85,12994.0,84.9122,85.0439,84.8859,85.0087,12994.0
2018-04-05 09:55:00,96.85,97.01,96.79,97.01,18219.0,85.0087,85.1492,84.9561,85.1492,18219.0
2018-04-05 10:00:00,97.01,97.09,96.89,96.89,16685.0,85.1492,85.2194,85.0439,85.0439,16685.0
2018-04-05 10:05:00,96.88,97.09,96.87,96.99,11466.0,85.0351,85.2194,85.0263,85.1316,11466.0
2018-04-05 10:10:00,96.99,97.05,96.9,96.97,16121.0,85.1316,85.1843,85.0526,85.1141,16121.0
2018-04-05 10:15:00,96.96,96.98,96.84,96.88,17358.0,85.1053,85.1229,85.0,85.0351,17358.0
2018-04-05 10:20:00,96.87,96.89,96.74,96.77,13257.0,85.0263,85.0439,84.9122,84.9385,13257.0
2018-04-05 10:25:00,96.77,96.96,96.69,96.96,18787.0,84.9385,85.1053,84.8683,85.1053,18787.0
2018-04-05 10:30:00,96.95,97.09,96.91,97.01,20190.0,85.0965,85.2194,85.0614,85.1492,20190.0
2018-04-05 10:35:00,97.0,97.03,96.9,96.99,20054.0,85.1404,85.1667,85.0526,85.1316,20054.0
2018-04-05 10:40:00,97.0,97.09,96.92,97.07,21316.0,85.1404,85.2194,85.0702,85.2019,21316.0
2018-04-05 10:45:00,97.08,97.1,96.96,97.02,9396.0,85.2106,85.2282,85.1053,85.158,9396.0
2018-04-05 10:50:00,97.05,97.13,97.04,97.1,15456.0,85.1843,85.2545,85.1755,85.2282,15456.0
2018-04-05 10:55:00,97.08,97.14,96.99,97.0,11064.0,85.2106,85.2633,85.1316,85.1404,11064.0
2018-04-05 11:00:00,97.02,97.07,96.97,97.07,12790.0,85.158,85.2019,85.1141,85.2019,12790.0
2018-04-05 11:05:00,97.06,97.23,97.04,97.21,13254.0,85.1931,85.3423,85.1755,85.3247,13254.0
2018-04-05 11:10:00,97.22,97.27,97.16,97.18,9869.0,85.3335,85.3774,85.2808,85.2984,9869.0
2018-04-05 11:15:00,97.2,97.29,97.16,97.21,13312.0,85.316,85.395,85.2808,85.3247,13312.0
2018-04-05 11:20:00,97.26,97.49,97.26,97.45,11845.0,85.3686,85.5705,85.3686,85.5354,11845.0
2018-04-05 11:25:00,97.45,97.54,97.41,97.48,11288.0,85.5354,85.6144,85.5003,85.5617,11288.0
2018-04-05 11:30:00,97.45,97.57,97.38,97.57,11269.0,85.5354,85.6407,85.4739,85.6407,11269.0
2018-04-05 11:35:00,97.56,97.56,97.49,97.52,7487.0,85.6319,85.6319,85.5705,85.5968,7487.0
2018-04-05 11:40:00,97.52,97.52,97.46,97.47,10724.0,85.5968,85.5968,85.5442,85.5529,10724.0
2018-04-05 11:45:00,97.47,97.47,97.38,97.42,7438.0,85.5529,85.5529,85.4739,85.5091,7438.0
2018-04-05 11:50:00,97.43,97.61,97.4,97.59,14831.0,85.5178,85.6758,85.4915,85.6583,14831.0
2018-04-05 11:55:00,97.58,97.65,97.55,97.65,12617.0,85.6495,85.7109,85.6232,85.7109,12617.0
2018-04-05 12:00:00,97.66,97.73,97.62,97.71,11806.0,85.7197,85.7812,85.6846,85.7636,11806.0
2018-04-05 12:05:00,97.73,97.74,97.56,97.56,18006.0,85.7812,85.7899,85.6319,85.6319,18006.0
2018-04-05 12:10:00,97.58,97.63,97.54,97.59,11049.0,85.6495,85.6934,85.6144,85.6583,11049.0
2018-04-05 12:15:00,97.59,97.6,97.33,97.34,7788.0,85.6583,85.6671,85.4301,85.4388,7788.0
2018-04-05 12:20:00,97.35,97.41,97.24,97.25,10066.0,85.4476,85.5003,85.3511,85.3598,10066.0
2018-04-05 12:25:00,97.27,97.36,97.24,97.36,13261.0,85.3774,85.4564,85.3511,85.4564,13261.0
2018-04-05 12:30:00,97.38,97.39,97.19,97.28,8767.0,85.4739,85.4827,85.3072,85.3862,8767.0
2018-04-05 12:35:00,97.27,97.44,97.22,97.44,10697.0,85.3774,85.5266,85.3335,85.5266,10697.0
2018-04-05 12:40:00,97.46,97.46,97.31,97.31,7521.0,85.5442,85.5442,85.4125,85.4125,7521.0
2018-04-05 12:45:00,97.3,97.46,97.28,97.46,23523.0,85.4037,85.5442,85.3862,85.5442,23523.0
2018-04-05 12:50:00,97.47,97.56,97.37,97.45,16003.0,85.5529,85.6319,85.4652,85.5354,16003.0
2018-04-05 12:55:00,97.45,97.59,97.45,97.58,9444.0,85.5354,85.6583,85.5354,85.6495,9444.0
2018-04-05 13:00:00,97.6,97.71,97.6,97.69,9410.0,85.6671,85.7636,85.6671,85.746,9410.0
2018-04-05 13:05:00,97.68,97.73,97.54,97.58,14586.0,85.7373,85.7812,85.6144,85.6495,14586.0
2018-04-05 13:10:00,97.58,97.59,97.49,97.51,6515.0,85.6495,85.6583,85.5705,85.5881,6515.0
2018-04-05 13:15:00,97.5,97.5,97.43,97.5,8840.0,85.5793,85.5793,85.5178,85.5793,8840.0
2018-04-05 13:20:00,97.48,97.52,97.29,97.37,13629.0,85.5617,85.5968,85.395,85.4652,13629.0
2018-04-05 13:25:00,97.34,97.42,97.32,97.36,13945.0,85.4388,85.5091,85.4213,85.4564,13945.0
2018-04-05 13:30:00,97.36,97.41,97.32,97.38,11687.0,85.4564,85.5003,85.4213,85.4739,11687.0
2018-04-05 13:35:00,97.38,97.43,97.23,97.23,10372.0,85.4739,85.5178,85.3423,85.3423,10372.0
2018-04-05 13:40:00,97.21,97.21,97.11,97.16,10083.0,85.3247,85.3247,85.237,85.2808,10083.0
2018-04-05 13:45:00,97.14,97.34,97.14,97.34,10361.0,85.2633,85.4388,85.2633,85.4388,10361.0
2018-04-05 13:50:00,97.32,97.45,97.31,97.41,10520.0,85.4213,85.5354,85.4125,85.5003,10520.0
2018-04-05 13:55:00,97.39,97.4,97.32,97.32,10780.0,85.4827,85.4915,85.4213,85.4213,10780.0
2018-04-05 14:00:00,97.37,97.52,97.35,97.49,16596.0,85.4652,85.5968,85.4476,85.5705,16596.0
2018-04-05 14:05:00,97.48,97.48,97.3,97.3,10092.0,85.5617,85.5617,85.4037,85.4037,10092.0
2018-04-05 14:10:00,97.31,97.4,97.31,97.39,13227.0,85.4125,85.4915,85.4125,85.4827,13227.0
2018-04-05 14:15:00,97.38,97.48,97.29,97.47,16489.0,85.4739,85.5617,85.395,85.5529,16489.0
2018-04-05 14:20:00,97.47,97.51,97.39,97.41,10405.0,85.5529,85.5881,85.4827,85.5003,10405.0
2018-04-05 14:25:00,97.39,97.55,97.39,97.5,13535.0,85.4827,85.6232,85.4827,85.5793,13535.0
2018-04-05 14:30:00,97.52,97.66,97.52,97.62,10802.0,85.5968,85.7197,85.5968,85.6846,10802.0
2018-04-05 14:35:00,97.68,97.7,97.64,97.65,44700.0,85.7373,85.7548,85.7022,85.7109,44700.0
2018-04-05 14:40:00,97.66,97.68,97.49,97.61,15813.0,85.7197,85.7373,85.5705,85.6758,15813.0
2018-04-05 14:45:00,97.68,97.79,97.68,97.75,11117.0,85.7373,85.8338,85.7373,85.7987,11117.0
2018-04-05 14:50:00,97.75,97.85,97.75,97.8,13300.0,85.7987,85.8865,85.7987,85.8426,13300.0
2018-04-05 14:55:00,97.81,97.9,97.76,97.85,12904.0,85.8514,85.9304,85.8075,85.8865,12904.0
2018-04-05 15:00:00,97.88,97.88,97.77,97.77,11762.0,85.9128,85.9128,85.8163,85.8163,11762.0
2018-04-05 15:05:00,97.8,97.93,97.76,97.93,17269.0,85.8426,85.9567,85.8075,85.9567,17269.0
2018-04-05 15:10:00,97.94,98.0,97.89,97.94,17155.0,85.9655,86.0181,85.9216,85.9655,17155.0
2018-04-05 15:15:00,97.94,97.96,97.87,97.88,17458.0,85.9655,85.983,85.904,85.9128,17458.0
2018-04-05 15:20:00,97.86,97.88,97.74,97.81,18062.0,85.8953,85.9128,85.7899,85.8514,18062.0
2018-04-05 15:25:00,97.81,97.82,97.76,97.82,14090.0,85.8514,85.8602,85.8075,85.8602,14090.0
2018-04-05 15:30:00,97.8,97.82,97.62,97.62,18324.0,85.8426,85.8602,85.6846,85.6846,18324.0
2018-04-05 15:35:00,97.63,97.65,97.45,97.48,30434.0,85.6934,85.7109,85.5354,85.5617,30434.0
2018-04-05 15:40:00,97.48,97.61,97.48,97.59,49513.0,85.5617,85.6758,85.5617,85.6583,49513.0
2018-04-05 15:45:00,97.61,97.73,97.61,97.69,37509.0,85.6758,85.7812,85.6758,85.746,37509.0
2018-04-05 15:50:00,97.69,97.74,97.61,97.69,49574.0,85.746,85.7899,85.6758,85.746,49574.0
2018-04-05 15:55:00,97.67,97.68,97.4,97.45,106687.0,85.7285,85.7373,85.4915,85.5354,106687.0
2018-04-06 09:30:00,96.58,96.71,96.43,96.6,23143.0,84.7718,84.8859,84.6401,84.7893,23143.0
2018-04-06 09:35:00,96.65,96.93,96.51,96.93,60502.0,84.8332,85.079,84.7103,85.079,60502.0
2018-04-06 09:40:00,96.95,96.96,96.58,96.7,9928.0,85.0965,85.1053,84.7718,84.8771,9928.0
2018-04-06 09:45:00,96.71,96.75,96.46,96.75,5500.0,84.8859,84.921,84.6664,84.921,5500.0
2018-04-06 09:50:00,96.78,96.96,96.77,96.8,14033.0,84.9473,85.1053,84.9385,84.9649,14033.0
2018-04-06 09:55:00,96.8,96.86,96.71,96.83,8664.0,84.9649,85.0175,84.8859,84.9912,8664.0
2018-04-06 10:00:00,96.8,96.87,96.73,96.84,11308.0,84.9649,85.0263,84.9034,85.0,11308.0
2018-04-06 10:05:00,96.83,96.85,96.7,96.85,11513.0,84.9912,85.0087,84.8771,85.0087,11513.0
2018-04-06 10:10:00,96.82,96.83,96.73,96.8,14056.0,84.9824,84.9912,84.9034,84.9649,14056.0
2018-04-06 10:15:00,96.86,97.02,96.85,97.02,22688.0,85.0175,85.158,85.0087,85.158,22688.0
2018-04-06 10:20:00,97.02,97.04,96.91,96.91,12222.0,85.158,85.1755,85.0614,85.0614,12222.0
2018-04-06 10:25:00,96.91,97.08,96.91,96.93,10732.0,85.0614,85.2106,85.0614,85.079,10732.0
2018-04-06 10:30:00,96.86,96.88,96.7,96.72,7065.0,85.0175,85.0351,84.8771,84.8946,7065.0
2018-04-06 10:35:00,96.72,96.84,96.66,96.79,9642.0,84.8946,85.0,84.842,84.9561,9642.0
2018-04-06 10:40:00,96.8,96.8,96.58,96.58,7125.0,84.9649,84.9649,84.7718,84.7718,7125.0
2018-04-06 10:45:00,96.55,96.59,96.35,96.41,8189.0,84.7454,84.7805,84.5699,84.6225,8189.0
2018-04-06 10:50:00,96.41,96.62,96.41,96.55,9597.0,84.6225,84.8069,84.6225,84.7454,9597.0
2018-04-06 10:55:00,96.52,96.75,96.52,96.58,28307.0,84.7191,84.921,84.7191,84.7718,28307.0
2018-04-06 11:00:00,96.56,96.56,96.28,96.34,9388.0,84.7542,84.7542,84.5084,84.5611,9388.0
2018-04-06 11:05:00,96.33,96.36,96.26,96.35,10334.0,84.5523,84.5787,84.4909,84.5699,10334.0
2018-04-06 11:10:00,96.35,96.47,96.3,96.38,8385.0,84.5699,84.6752,84.526,84.5962,8385.0
2018-04-06 11:15:00,96.37,96.47,96.32,96.41,8794.0,84.5874,84.6752,84.5435,84.6225,8794.0
2018-04-06 11:20:00,96.42,96.47,96.26,96.26,7580.0,84.6313,84.6752,84.4909,84.4909,7580.0
2018-04-06 11:25:00,96.28,96.5,96.28,96.48,9598.0,84.5084,84.7015,84.5084,84.684,9598.0
2018-04-06 11:30:00,96.49,96.67,96.45,96.65,14642.0,84.6928,84.8508,84.6577,84.8332,14642.0
2018-04-06 11:35:00,96.64,96.78,96.58,96.78,6193.0,84.8244,84.9473,84.7718,84.9473,6193.0
2018-04-06 11:40:00,96.78,96.86,96.74,96.74,8277.0,84.9473,85.0175,84.9122,84.9122,8277.0
2018-04-06 11:45:00,96.78,96.78,96.6,96.62,6210.0,84.9473,84.9473,84.7893,84.8069,6210.0
2018-04-06 11:50:00,96.62,96.73,96.57,96.69,8225.0,84.8069,84.9034,84.763,84.8683,8225.0
2018-04-06 11:55:00,96.71,96.89,96.7,96.81,19986.0,84.8859,85.0439,84.8771,84.9736,19986.0
2018-04-06 12:00:00,96.81,96.81,96.52,96.52,14572.0,84.9736,84.9736,84.7191,84.7191,14572.0
2018-04-06 12:05:00,96.55,96.68,96.53,96.62,6798.0,84.7454,84.8595,84.7279,84.8069,6798.0
2018-04-06 12:10:00,96.6,96.6,96.5,96.5,4076.0,84.7893,84.7893,84.7015,84.7015,4076.0
2018-04-06 12:15:00,96.5,96.5,96.36,96.4,7946.0,84.7015,84.7015,84.5787,84.6138,7946.0
2018-04-06 12:20:00,96.31,96.37,96.24,96.29,6876.0,84.5348,84.5874,84.4733,84.5172,6876.0
2018-04-06 12:25:00,96.2,96.34,96.2,96.25,6051.0,84.4382,84.5611,84.4382,84.4821,6051.0
2018-04-06 12:30:00,96.29,96.42,96.21,96.38,6621.0,84.5172,84.6313,84.447,84.5962,6621.0
2018-04-06 12:35:00,96.42,96.55,96.4,96.55,7663.0,84.6313,84.7454,84.6138,84.7454,7663.0
2018-04-06 12:40:00,96.55,96.66,96.54,96.56,5983.0,84.7454,84.842,84.7367,84.7542,5983.0
2018-04-06 12:45:00,96.57,96.63,96.53,96.61,7199.0,84.763,84.8156,84.7279,84.7981,7199.0
2018-04-06 12:50:00,96.58,96.72,96.51,96.72,6431.0,84.7718,84.8946,84.7103,84.8946,6431.0
2018-04-06 12:55:00,96.72,96.77,96.7,96.76,8447.0,84.8946,84.9385,84.8771,84.9298,8447.0
2018-04-06 13:00:00,96.77,96.77,96.49,96.59,5557.0,84.9385,84.9385,84.6928,84.7805,5557.0
2018-04-06 13:05:00,96.59,96.59,96.41,96.42,6454.0,84.7805,84.7805,84.6225,84.6313,6454.0
2018-04-06 13:10:00,96.41,96.42,96.32,96.37,4274.0,84.6225,84.6313,84.5435,84.5874,4274.0
2018-04-06 13:15:00,96.35,96.41,96.27,96.36,6986.0,84.5699,84.6225,84.4997,84.5787,6986.0
2018-04-06 13:20:00,96.36,96.41,96.33,96.39,5706.0,84.5787,84.6225,84.5523,84.605,5706.0
2018-04-06 13:25:00,96.39,96.6,96.34,96.57,6345.0,84.605,84.7893,84.5611,84.763,6345.0
2018-04-06 13:30:00,96.57,96.63,96.49,96.5,5491.0,84.763,84.8156,84.6928,84.7015,5491.0
2018-04-06 13:35:00,96.49,96.56,96.33,96.34,12725.0,84.6928,84.7542,84.5523,84.5611,12725.0
2018-04-06 13:40:00,96.35,96.4,96.29,96.35,5458.0,84.5699,84.6138,84.5172,84.5699,5458.0
2018-04-06 13:45:00,96.38,96.39,96.08,96.08,10839.0,84.5962,84.605,84.3329,84.3329,10839.0
2018-04-06 13:50:00,96.08,96.08,95.89,95.94,6576.0,84.3329,84.3329,84.1661,84.21,6576.0
2018-04-06 13:55:00,95.94,96.02,95.84,95.84,6757.0,84.21,84.2802,84.1222,84.1222,6757.0
2018-04-06 14:00:00,95.81,95.88,95.72,95.76,11555.0,84.0959,84.1573,84.0169,84.052,11555.0
2018-04-06 14:05:00,95.72,95.8,95.62,95.73,7193.0,84.0169,84.0871,83.9291,84.0257,7193.0
2018-04-06 14:10:00,95.72,95.86,95.71,95.79,8873.0,84.0169,84.1398,84.0081,84.0783,8873.0
2018-04-06 14:15:00,95.81,95.82,95.64,95.65,9887.0,84.0959,84.1047,83.9467,83.9555,9887.0
2018-04-06 14:20:00,95.66,95.83,95.66,95.72,9060.0,83.9642,84.1135,83.9642,84.0169,9060.0
2018-04-06 14:25:00,95.71,95.72,95.55,95.61,7999.0,84.0081,84.0169,83.8677,83.9204,7999.0
2018-04-06 14:30:00,95.53,95.7,95.45,95.48,7884.0,83.8501,83.9994,83.7799,83.8063,7884.0
2018-04-06 14:35:00,95.48,95.5,95.23,95.26,10490.0,83.8063,83.8238,83.5868,83.6131,10490.0
2018-04-06 14:40:00,95.26,95.61,95.18,95.48,13882.0,83.6131,83.9204,83.5429,83.8063,13882.0
2018-04-06 14:45:00,95.51,95.52,95.33,95.44,12896.0,83.8326,83.8414,83.6746,83.7711,12896.0
2018-04-06 14:50:00,95.44,95.44,95.19,95.39,11745.0,83.7711,83.7711,83.5517,83.7273,11745.0
2018-04-06 14:55:00,95.38,95.39,95.12,95.23,11421.0,83.7185,83.7273,83.4903,83.5868,11421.0
2018-04-06 15:00:00,95.27,95.46,95.2,95.23,11230.0,83.6219,83.7887,83.5605,83.5868,11230.0
2018-04-06 15:05:00,95.17,95.29,95.12,95.29,16486.0,83.5342,83.6395,83.4903,83.6395,16486.0
2018-04-06 15:10:00,95.29,95.59,95.29,95.59,17926.0,83.6395,83.9028,83.6395,83.9028,17926.0
2018-04-06 15:15:00,95.6,95.62,95.47,95.5,18794.0,83.9116,83.9291,83.7975,83.8238,18794.0
2018-04-06 15:20:00,95.51,95.62,95.45,95.51,20897.0,83.8326,83.9291,83.7799,83.8326,20897.0
2018-04-06 15:25:00,95.53,95.55,95.36,95.44,19190.0,83.8501,83.8677,83.7009,83.7711,19190.0
2018-04-06 15:30:00,95.44,95.6,95.36,95.56,20805.0,83.7711,83.9116,83.7009,83.8765,20805.0
2018-04-06 15:35:00,95.56,95.68,95.41,95.53,29136.0,83.8765,83.9818,83.7448,83.8501,29136.0
2018-04-06 15:40:00,95.55,95.76,95.55,95.64,43720.0,83.8677,84.052,83.8677,83.9467,43720.0
2018-04-06 15:45:00,95.62,95.65,95.32,95.36,27492.0,83.9291,83.9555,83.6658,83.7009,27492.0
2018-04-06 15:50:00,95.41,95.8,95.41,95.64,32729.0,83.7448,84.0871,83.7448,83.9467,32729.0
2018-04-06 15:55:00,95.63,95.63,95.48,95.5,66178.0,83.9379,83.9379,83.8063,83.8238,66178.0
2018-04-09 09:30:00,96.04,96.78,95.4,96.38,18573.0,84.2978,84.9473,83.736,84.5962,18573.0
2018-04-09 09:35:00,96.21,96.36,95.94,95.94,5207.0,84.447,84.5787,84.21,84.21,5207.0
2018-04-09 09:40:00,95.97,96.08,95.87,95.97,5803.0,84.2363,84.3329,84.1486,84.2363,5803.0
2018-04-09 09:45:00,96.04,96.16,95.91,96.16,10176.0,84.2978,84.4031,84.1837,84.4031,10176.0
2018-04-09 09:50:00,96.16,96.37,96.15,96.33,7729.0,84.4031,84.5874,84.3943,84.5523,7729.0
2018-04-09 09:55:00,96.32,96.41,96.2,96.33,7769.0,84.5435,84.6225,84.4382,84.5523,7769.0
2018-04-09 10:00:00,96.3,96.43,96.25,96.3,11806.0,84.526,84.6401,84.4821,84.526,11806.0
2018-04-09 10:05:00,96.34,96.5,96.34,96.47,10607.0,84.5611,84.7015,84.5611,84.6752,10607.0
2018-04-09 10:10:00,96.47,96.57,96.38,96.39,10809.0,84.6752,84.763,84.5962,84.605,10809.0
2018-04-09 10:15:00,96.39,96.55,96.39,96.45,8058.0,84.605,84.7454,84.605,84.6577,8058.0
2018-04-09 10:20:00,96.45,96.61,96.42,96.61,9980.0,84.6577,84.7981,84.6313,84.7981,9980.0
2018-04-09 10:25:00,96.62,96.71,96.57,96.67,11186.0,84.8069,84.8859,84.763,84.8508,11186.0
2018-04-09 10:30:00,96.69,96.78,96.65,96.65,10598.0,84.8683,84.9473,84.8332,84.8332,10598.0
2018-04-09 10:35:00,96.61,96.74,96.58,96.66,6819.0,84.7981,84.9122,84.7718,84.842,6819.0
2018-04-09 10:40:00,96.68,96.77,96.62,96.76,8075.0,84.8595,84.9385,84.8069,84.9298,8075.0
2018-04-09 10:45:00,96.77,96.82,96.64,96.8,57809.0,84.9385,84.9824,84.8244,84.9649,57809.0
2018-04-09 10:50:00,96.79,96.89,96.76,96.89,9752.0,84.9561,85.0439,84.9298,85.0439,9752.0
2018-04-09 10:55:00,96.86,96.93,96.86,96.88,7173.0,85.0175,85.079,85.0175,85.0351,7173.0
2018-04-09 11:00:00,96.9,96.91,96.72,96.73,11817.0,85.0526,85.0614,84.8946,84.9034,11817.0
2018-04-09 11:05:00,96.71,96.73,96.65,96.69,10000.0,84.8859,84.9034,84.8332,84.8683,10000.0
2018-04-09 11:10:00,96.69,96.79,96.65,96.76,9177.0,84.8683,84.9561,84.8332,84.9298,9177.0
2018-04-09 11:15:00,96.8,96.87,96.75,96.85,11456.0,84.9649,85.0263,84.921,85.0087,11456.0
2018-04-09 11:20:00,96.86,96.97,96.86,96.88,9388.0,85.0175,85.1141,85.0175,85.0351,9388.0
2018-04-09 11:25:00,96.9,96.91,96.77,96.78,10519.0,85.0526,85.0614,84.9385,84.9473,10519.0
2018-04-09 11:30:00,96.79,97.18,96.79,97.14,18702.0,84.9561,85.2984,84.9561,85.2633,18702.0
2018-04-09 11:35:00,97.16,97.19,97.05,97.07,7119.0,85.2808,85.3072,85.1843,85.2019,7119.0
2018-04-09 11:40:00,97.08,97.14,97.05,97.1,13313.0,85.2106,85.2633,85.1843,85.2282,13313.0
2018-04-09 11:45:00,97.11,97.12,97.06,97.11,12123.0,85.237,85.2457,85.1931,85.237,12123.0
2018-04-09 11:50:00,97.12,97.12,97.0,97.06,8615.0,85.2457,85.2457,85.1404,85.1931,8615.0
2018-04-09 11:55:00,97.04,97.12,96.97,97.09,8000.0,85.1755,85.2457,85.1141,85.2194,8000.0
2018-04-09 12:00:00,97.09,97.14,96.96,97.05,8167.0,85.2194,85.2633,85.1053,85.1843,8167.0
2018-04-09 12:05:00,97.01,97.17,97.01,97.15,6911.0,85.1492,85.2896,85.1492,85.2721,6911.0
2018-04-09 12:10:00,97.11,97.25,97.11,97.23,11063.0,85.237,85.3598,85.237,85.3423,11063.0
2018-04-09 12:15:00,97.23,97.25,97.17,97.21,8500.0,85.3423,85.3598,85.2896,85.3247,8500.0
2018-04-09 12:20:00,97.22,97.23,97.04,97.1,9103.0,85.3335,85.3423,85.1755,85.2282,9103.0
2018-04-09 12:25:00,97.08,97.14,97.05,97.14,10218.0,85.2106,85.2633,85.1843,85.2633,10218.0
2018-04-09 12:30:00,97.16,97.17,97.13,97.13,7573.0,85.2808,85.2896,85.2545,85.2545,7573.0
2018-04-09 12:35:00,97.13,97.23,97.1,97.1,8844.0,85.2545,85.3423,85.2282,85.2282,8844.0
2018-04-09 12:40:00,97.05,97.15,97.05,97.11,6509.0,85.1843,85.2721,85.1843,85.237,6509.0
2018-04-09 12:45:00,97.12,97.23,97.11,97.22,7456.0,85.2457,85.3423,85.237,85.3335,7456.0
2018-04-09 12:50:00,97.2,97.25,97.18,97.23,6372.0,85.316,85.3598,85.2984,85.3423,6372.0
2018-04-09 12:55:00,97.22,97.22,97.17,97.21,7935.0,85.3335,85.3335,85.2896,85.3247,7935.0
2018-04-09 13:00:00,97.22,97.31,97.22,97.3,8133.0,85.3335,85.4125,85.3335,85.4037,8133.0
2018-04-09 13:05:00,97.3,97.36,97.27,97.31,8500.0,85.4037,85.4564,85.3774,85.4125,8500.0
2018-04-09 13:10:00,97.31,97.31,97.21,97.25,5897.0,85.4125,85.4125,85.3247,85.3598,5897.0
2018-04-09 13:15:00,97.25,97.29,97.21,97.26,6420.0,85.3598,85.395,85.3247,85.3686,6420.0
2018-04-09 13:20:00,97.23,97.26,97.15,97.23,8471.0,85.3423,85.3686,85.2721,85.3423,8471.0
2018-04-09 13:25:00,97.24,97.29,97.2,97.27,7162.0,85.3511,85.395,85.316,85.3774,7162.0
2018-04-09 13:30:00,97.27,97.28,97.24,97.24,6738.0,85.3774,85.3862,85.3511,85.3511,6738.0
2018-04-09 13:35:00,97.23,97.25,97.09,97.19,10094.0,85.3423,85.3598,85.2194,85.3072,10094.0
2018-04-09 13:40:00,97.22,97.23,97.17,97.22,5722.0,85.3335,85.3423,85.2896,85.3335,5722.0
2018-04-09 13:45:00,97.22,97.25,97.2,97.24,7073.0,85.3335,85.3598,85.316,85.3511,7073.0
2018-04-09 13:50:00,97.25,97.32,97.25,97.3,3985.0,85.3598,85.4213,85.3598,85.4037,3985.0
2018-04-09 13:55:00,97.31,97.33,97.3,97.31,9074.0,85.4125,85.4301,85.4037,85.4125,9074.0
2018-04-09 14:00:00,97.29,97.29,97.22,97.24,8139.0,85.395,85.395,85.3335,85.3511,8139.0
2018-04-09 14:05:00,97.22,97.23,97.05,97.13,7890.0,85.3335,85.3423,85.1843,85.2545,7890.0
2018-04-09 14:10:00,97.13,97.14,97.08,97.11,7852.0,85.2545,85.2633,85.2106,85.237,7852.0
2018-04-09 14:15:00,97.1,97.14,97.0,97.14,6473.0,85.2282,85.2633,85.1404,85.2633,6473.0
2018-04-09 14:20:00,97.13,97.13,96.94,96.97,8756.0,85.2545,85.2545,85.0877,85.1141,8756.0
2018-04-09 14:25:00,96.96,96.96,96.86,96.92,10954.0,85.1053,85.1053,85.0175,85.0702,10954.0
2018-04-09 14:30:00,96.87,96.98,96.87,96.98,16576.0,85.0263,85.1229,85.0263,85.1229,16576.0
2018-04-09 14:35:00,96.96,96.96,96.81,96.86,8082.0,85.1053,85.1053,84.9736,85.0175,8082.0
2018-04-09 14:40:00,96.88,96.88,96.63,96.66,15667.0,85.0351,85.0351,84.8156,84.842,15667.0
2018-04-09 14:45:00,96.66,96.81,96.65,96.79,18114.0,84.842,84.9736,84.8332,84.9561,18114.0
2018-04-09 14:50:00,96.78,96.96,96.78,96.92,12813.0,84.9473,85.1053,84.9473,85.0702,12813.0
2018-04-09 14:55:00,96.91,96.96,96.89,96.93,10461.0,85.0614,85.1053,85.0439,85.079,10461.0
2018-04-09 15:00:00,96.94,96.96,96.82,96.92,14220.0,85.0877,85.1053,84.9824,85.0702,14220.0
2018-04-09 15:05:00,96.93,96.93,96.88,96.89,9216.0,85.079,85.079,85.0351,85.0439,9216.0
2018-04-09 15:10:00,96.89,96.93,96.77,96.77,12401.0,85.0439,85.079,84.9385,84.9385,12401.0
2018-04-09 15:15:00,96.77,96.78,96.66,96.66,11050.0,84.9385,84.9473,84.842,84.842,11050.0
2018-04-09 15:20:00,96.64,96.64,96.52,96.61,12227.0,84.8244,84.8244,84.7191,84.7981,12227.0
2018-04-09 15:25:00,96.61,96.68,96.55,96.66,20545.0,84.7981,84.8595,84.7454,84.842,20545.0
2018-04-09 15:30:00,96.66,96.68,96.49,96.51,18312.0,84.842,84.8595,84.6928,84.7103,18312.0
2018-04-09 15:35:00,96.51,96.55,96.46,96.47,22714.0,84.7103,84.7454,84.6664,84.6752,22714.0
2018-04-09 15:40:00,96.46,96.46,96.35,96.43,27849.0,84.6664,84.6664,84.5699,84.6401,27849.0
2018-04-09 15:45:00,96.41,96.46,96.15,96.16,27352.0,84.6225,84.6664,84.3943,84.4031,27352.0
2018-04-09 15:50:00,96.15,96.2,96.08,96.08,27665.0,84.3943,84.4382,84.3329,84.3329,27665.0
2018-04-09 15:55:00,96.07,96.14,95.84,95.98,97591.0,84.3241,84.3856,84.1222,84.2451,97591.0
2018-04-10 09:30:00,97.09,97.26,97.02,97.02,18445.0,85.2194,85.3686,85.158,85.158,18445.0
2018-04-10 09:35:00,97.06,97.07,96.86,96.93,5816.0,85.1931,85.2019,85.0175,85.079,5816.0
2018-04-10 09:40:00,96.96,96.96,96.61,96.61,6450.0,85.1053,85.1053,84.7981,84.7981,6450.0
2018-04-10 09:45:00,96.63,96.87,96.63,96.79,7448.0,84.8156,85.0263,84.8156,84.9561,7448.0
2018-04-10 09:50:00,96.81,96.81,96.64,96.71,8697.0,84.9736,84.9736,84.8244,84.8859,8697.0
2018-04-10 09:55:00,96.72,96.78,96.54,96.6,8951.0,84.8946,84.9473,84.7367,84.7893,8951.0
2018-04-10 10:00:00,96.56,96.76,96.56,96.74,9097.0,84.7542,84.9298,84.7542,84.9122,9097.0
2018-04-10 10:05:00,96.75,96.86,96.68,96.85,22369.0,84.921,85.0175,84.8595,85.0087,22369.0
2018-04-10 10:10:00,96.83,96.98,96.79,96.91,7725.0,84.9912,85.1229,84.9561,85.0614,7725.0
2018-04-10 10:15:00,96.92,97.05,96.89,97.04,7800.0,85.0702,85.1843,85.0439,85.1755,7800.0
2018-04-10 10:20:00,97.06,97.2,96.96,97.2,6366.0,85.1931,85.316,85.1053,85.316,6366.0
2018-04-10 10:25:00,97.22,97.23,97.12,97.13,4800.0,85.3335,85.3423,85.2457,85.2545,4800.0
2018-04-10 10:30:00,97.14,97.35,97.14,97.3,15012.0,85.2633,85.4476,85.2633,85.4037,15012.0
2018-04-10 10:35:00,97.29,97.3,97.15,97.18,6300.0,85.395,85.4037,85.2721,85.2984,6300.0
2018-04-10 10:40:00,97.16,97.22,97.11,97.17,15846.0,85.2808,85.3335,85.237,85.2896,15846.0
2018-04-10 10:45:00,97.2,97.42,97.17,97.39,7713.0,85.316,85.5091,85.2896,85.4827,7713.0
2018-04-10 10:50:00,97.41,97.51,97.39,97.39,31385.0,85.5003,85.5881,85.4827,85.4827,31385.0
2018-04-10 10:55:00,97.39,97.42,97.24,97.33,9755.0,85.4827,85.5091,85.3511,85.4301,9755.0
2018-04-10 11:00:00,97.39,97.46,97.35,97.45,7304.0,85.4827,85.5442,85.4476,85.5354,7304.0
2018-04-10 11:05:00,97.42,97.45,97.35,97.41,5518.0,85.5091,85.5354,85.4476,85.5003,5518.0
2018-04-10 11:10:00,97.4,97.48,97.34,97.48,6300.0,85.4915,85.5617,85.4388,85.5617,6300.0
2018-04-10 11:15:00,97.52,97.54,97.45,97.45,7941.0,85.5968,85.6144,85.5354,85.5354,7941.0
2018-04-10 11:20:00,97.46,97.53,97.46,97.53,3431.0,85.5442,85.6056,85.5442,85.6056,3431.0
2018-04-10 11:25:00,97.55,97.55,97.39,97.41,7039.0,85.6232,85.6232,85.4827,85.5003,7039.0
2018-04-10 11:30:00,97.41,97.49,97.36,97.48,5601.0,85.5003,85.5705,85.4564,85.5617,5601.0
2018-04-10 11:35:00,97.48,97.55,97.45,97.55,5400.0,85.5617,85.6232,85.5354,85.6232,5400.0
2018-04-10 11:40:00,97.56,97.62,97.31,97.32,7718.0,85.6319,85.6846,85.4125,85.4213,7718.0
2018-04-10 11:45:00,97.3,97.31,97.1,97.28,4500.0,85.4037,85.4125,85.2282,85.3862,4500.0
2018-04-10 11:50:00,97.28,97.39,97.22,97.36,2500.0,85.3862,85.4827,85.3335,85.4564,2500.0
2018-04-10 11:55:00,97.38,97.51,97.38,97.42,2569.0,85.4739,85.5881,85.4739,85.5091,2569.0
2018-04-10 12:00:00,97.45,97.47,97.39,97.41,5121.0,85.5354,85.5529,85.4827,85.5003,5121.0
2018-04-10 12:05:00,97.42,97.44,97.31,97.36,2669.0,85.5091,85.5266,85.4125,85.4564,2669.0
2018-04-10 12:10:00,97.4,97.4,97.26,97.26,2585.0,85.4915,85.4915,85.3686,85.3686,2585.0
2018-04-10 12:15:00,97.25,97.26,97.19,97.26,2922.0,85.3598,85.3686,85.3072,85.3686,2922.0
2018-04-10 12:20:00,97.23,97.24,97.16,97.16,1938.0,85.3423,85.3511,85.2808,85.2808,1938.0
2018-04-10 12:25:00,97.14,97.14,96.75,96.91,13147.0,85.2633,85.2633,84.921,85.0614,13147.0
2018-04-10 12:30:00,96.92,97.23,96.91,97.16,4200.0,85.0702,85.3423,85.0614,85.2808,4200.0
2018-04-10 12:35:00,97.18,97.22,97.12,97.17,3140.0,85.2984,85.3335,85.2457,85.2896,3140.0
2018-04-10 12:40:00,97.14,97.17,97.06,97.1,4083.0,85.2633,85.2896,85.1931,85.2282,4083.0
2018-04-10 12:45:00,97.05,97.13,96.97,97.07,6880.0,85.1843,85.2545,85.1141,85.2019,6880.0
2018-04-10 12:50:00,97.06,97.09,96.99,97.05,7095.0,85.1931,85.2194,85.1316,85.1843,7095.0
2018-04-10 12:55:00,97.08,97.12,97.07,97.09,17842.0,85.2106,85.2457,85.2019,85.2194,17842.0
2018-04-10 13:00:00,97.08,97.16,97.03,97.11,9474.0,85.2106,85.2808,85.1667,85.237,9474.0
2018-04-10 13:05:00,97.06,97.11,96.98,97.0,23005.0,85.1931,85.237,85.1229,85.1404,23005.0
2018-04-10 13:10:00,97.02,97.16,97.02,97.11,16298.0,85.158,85.2808,85.158,85.237,16298.0
2018-04-10 13:15:00,97.11,97.15,97.02,97.03,6099.0,85.237,85.2721,85.158,85.1667,6099.0
2018-04-10 13:20:00,97.01,97.19,97.0,97.1,9215.0,85.1492,85.3072,85.1404,85.2282,9215.0
2018-04-10 13:25:00,97.1,97.13,97.07,97.08,8333.0,85.2282,85.2545,85.2019,85.2106,8333.0
2018-04-10 13:30:00,97.08,97.24,96.95,97.24,18404.0,85.2106,85.3511,85.0965,85.3511,18404.0
2018-04-10 13:35:00,97.22,97.25,97.2,97.25,6892.0,85.3335,85.3598,85.316,85.3598,6892.0
2018-04-10 13:40:00,97.22,97.22,96.98,96.98,4850.0,85.3335,85.3335,85.1229,85.1229,4850.0
2018-04-10 13:45:00,96.97,97.02,96.79,96.87,3500.0,85.1141,85.158,84.9561,85.0263,3500.0
2018-04-10 13:50:00,96.89,96.96,96.88,96.92,6600.0,85.0439,85.1053,85.0351,85.0702,6600.0
2018-04-10 13:55:00,96.91,97.06,96.91,97.03,18056.0,85.0614,85.1931,85.0614,85.1667,18056.0
2018-04-10 14:00:00,97.04,97.08,96.97,97.06,5614.0,85.1755,85.2106,85.1141,85.1931,5614.0
2018-04-10 14:05:00,97.02,97.17,96.98,97.06,12408.0,85.158,85.2896,85.1229,85.1931,12408.0
2018-04-10 14:10:00,97.06,97.21,97.06,97.1,4286.0,85.1931,85.3247,85.1931,85.2282,4286.0
2018-04-10 14:15:00,97.09,97.19,97.04,97.05,6006.0,85.2194,85.3072,85.1755,85.1843,6006.0
2018-04-10 14:20:00,97.0,97.02,96.92,96.92,7184.0,85.1404,85.158,85.0702,85.0702,7184.0
2018-04-10 14:25:00,96.95,97.01,96.82,96.87,5140.0,85.0965,85.1492,84.9824,85.0263,5140.0
2018-04-10 14:30:00,96.87,96.99,96.85,96.99,6230.0,85.0263,85.1316,85.0087,85.1316,6230.0
2018-04-10 14:35:00,96.99,96.99,96.68,96.84,12471.0,85.1316,85.1316,84.8595,85.0,12471.0
2018-04-10 14:40:00,96.83,96.83,96.62,96.82,8727.0,84.9912,84.9912,84.8069,84.9824,8727.0
2018-04-10 14:45:00,96.79,96.99,96.76,96.85,7396.0,84.9561,85.1316,84.9298,85.0087,7396.0
2018-04-10 14:50:00,96.84,96.98,96.82,96.97,4232.0,85.0,85.1229,84.9824,85.1141,4232.0
2018-04-10 14:55:00,96.95,97.05,96.92,97.05,4224.0,85.0965,85.1843,85.0702,85.1843,4224.0
2018-04-10 15:00:00,97.04,97.1,96.96,96.96,4162.0,85.1755,85.2282,85.1053,85.1053,4162.0
2018-04-10 15:05:00,96.97,97.21,96.97,97.19,6519.0,85.1141,85.3247,85.1141,85.3072,6519.0
2018-04-10 15:10:00,97.2,97.26,97.16,97.17,7046.0,85.316,85.3686,85.2808,85.2896,7046.0
2018-04-10 15:15:00,97.16,97.21,97.09,97.21,53232.0,85.2808,85.3247,85.2194,85.3247,53232.0
2018-04-10 15:20:00,97.2,97.23,96.95,96.95,8322.0,85.316,85.3423,85.0965,85.0965,8322.0
2018-04-10 15:25:00,96.93,97.08,96.9,97.06,11737.0,85.079,85.2106,85.0526,85.1931,11737.0
2018-04-10 15:30:00,97.1,97.11,96.94,96.94,11440.0,85.2282,85.237,85.0877,85.0877,11440.0
2018-04-10 15:35:00,96.95,97.01,96.92,97.01,11191.0,85.0965,85.1492,85.0702,85.1492,11191.0
2018-04-10 15:40:00,97.03,97.05,96.93,96.97,8740.0,85.1667,85.1843,85.079,85.1141,8740.0
2018-04-10 15:45:00,96.99,97.01,96.9,96.98,18872.0,85.1316,85.1492,85.0526,85.1229,18872.0
2018-04-10 15:50:00,97.01,97.09,96.93,96.93,14490.0,85.1492,85.2194,85.079,85.079,14490.0
2018-04-10 15:55:00,96.93,96.93,96.76,96.83,63724.0,85.079,85.079,84.9298,84.9912,63724.0
2018-04-11 09:30:00,96.08,96.38,96.08,96.25,21366.0,84.3329,84.5962,84.3329,84.4821,21366.0
2018-04-11 09:35:00,96.15,96.3,96.07,96.1,9117.0,84.3943,84.526,84.3241,84.3504,9117.0
2018-04-11 09:40:00,96.13,96.43,96.05,96.43,9700.0,84.3768,84.6401,84.3066,84.6401,9700.0
2018-04-11 09:45:00,96.42,96.51,96.27,96.42,18745.0,84.6313,84.7103,84.4997,84.6313,18745.0
2018-04-11 09:50:00,96.37,96.53,96.36,96.47,8200.0,84.5874,84.7279,84.5787,84.6752,8200.0
2018-04-11 09:55:00,96.45,96.59,96.45,96.58,4443.0,84.6577,84.7805,84.6577,84.7718,4443.0
2018-04-11 10:00:00,96.54,96.66,96.48,96.65,11286.0,84.7367,84.842,84.684,84.8332,11286.0
2018-04-11 10:05:00,96.68,96.68,96.44,96.61,6687.0,84.8595,84.8595,84.6489,84.7981,6687.0
2018-04-11 10:10:00,96.62,96.73,96.55,96.71,12613.0,84.8069,84.9034,84.7454,84.8859,12613.0
2018-04-11 10:15:00,96.66,96.81,96.66,96.81,8456.0,84.842,84.9736,84.842,84.9736,8456.0
2018-04-11 10:20:00,96.76,96.94,96.75,96.92,9523.0,84.9298,85.0877,84.921,85.0702,9523.0
2018-04-11 10:25:00,96.92,96.97,96.81,96.87,15692.0,85.0702,85.1141,84.9736,85.0263,15692.0
2018-04-11 10:30:00,96.84,96.95,96.84,96.89,8950.0,85.0,85.0965,85.0,85.0439,8950.0
2018-04-11 10:35:00,96.86,96.88,96.8,96.88,7603.0,85.0175,85.0351,84.9649,85.0351,7603.0
2018-04-11 10:40:00,96.89,96.94,96.8,96.93,5490.0,85.0439,85.0877,84.9649,85.079,5490.0
2018-04-11 10:45:00,96.93,96.93,96.73,96.79,11106.0,85.079,85.079,84.9034,84.9561,11106.0
2018-04-11 10:50:00,96.8,96.82,96.6,96.61,7431.0,84.9649,84.9824,84.7893,84.7981,7431.0
2018-04-11 10:55:00,96.61,96.71,96.6,96.65,5400.0,84.7981,84.8859,84.7893,84.8332,5400.0
2018-04-11 11:00:00,96.5,96.64,96.44,96.55,4800.0,84.7015,84.8244,84.6489,84.7454,4800.0
2018-04-11 11:05:00,96.57,96.72,96.53,96.68,3805.0,84.763,84.8946,84.7279,84.8595,3805.0
2018-04-11 11:10:00,96.66,96.74,96.6,96.74,5100.0,84.842,84.9122,84.7893,84.9122,5100.0
2018-04-11 11:15:00,96.73,96.8,96.73,96.77,4513.0,84.9034,84.9649,84.9034,84.9385,4513.0
2018-04-11 11:20:00,96.8,96.84,96.7,96.8,5318.0,84.9649,85.0,84.8771,84.9649,5318.0
2018-04-11 11:25:00,96.87,96.96,96.86,96.93,4800.0,85.0263,85.1053,85.0175,85.079,4800.0
2018-04-11 11:30:00,96.91,96.97,96.9,96.96,8663.0,85.0614,85.1141,85.0526,85.1053,8663.0
2018-04-11 11:35:00,96.94,96.99,96.86,96.99,4900.0,85.0877,85.1316,85.0175,85.1316,4900.0
2018-04-11 11:40:00,97.0,97.09,96.98,96.99,7066.0,85.1404,85.2194,85.1229,85.1316,7066.0
2018-04-11 11:45:00,97.01,97.08,96.99,97.05,6880.0,85.1492,85.2106,85.1316,85.1843,6880.0
2018-04-11 11:50:00,97.02,97.15,97.0,97.08,6950.0,85.158,85.2721,85.1404,85.2106,6950.0
2018-04-11 11:55:00,97.05,97.1,96.95,96.96,6721.0,85.1843,85.2282,85.0965,85.1053,6721.0
2018-04-11 12:00:00,96.98,97.24,96.96,97.18,8600.0,85.1229,85.3511,85.1053,85.2984,8600.0
2018-04-11 12:05:00,97.2,97.2,97.09,97.15,6100.0,85.316,85.316,85.2194,85.2721,6100.0
2018-04-11 12:10:00,97.14,97.3,97.14,97.29,3600.0,85.2633,85.4037,85.2633,85.395,3600.0
2018-04-11 12:15:00,97.27,97.39,97.26,97.32,12020.0,85.3774,85.4827,85.3686,85.4213,12020.0
2018-04-11 12:20:00,97.32,97.41,97.31,97.38,8550.0,85.4213,85.5003,85.4125,85.4739,8550.0
2018-04-11 12:25:00,97.37,97.42,97.32,97.36,4970.0,85.4652,85.5091,85.4213,85.4564,4970.0
2018-04-11 12:30:00,97.34,97.37,97.27,97.27,6369.0,85.4388,85.4652,85.3774,85.3774,6369.0
2018-04-11 12:35:00,97.3,97.3,97.23,97.26,4995.0,85.4037,85.4037,85.3423,85.3686,4995.0
2018-04-11 12:40:00,97.28,97.39,97.28,97.34,5800.0,85.3862,85.4827,85.3862,85.4388,5800.0
2018-04-11 12:45:00,97.37,97.39,97.18,97.26,9153.0,85.4652,85.4827,85.2984,85.3686,9153.0
2018-04-11 12:50:00,97.27,97.28,97.06,97.06,3525.0,85.3774,85.3862,85.1931,85.1931,3525.0
2018-04-11 12:55:00,97.12,97.26,97.12,97.13,3713.0,85.2457,85.3686,85.2457,85.2545,3713.0
2018-04-11 13:00:00,97.2,97.27,97.09,97.18,6188.0,85.316,85.3774,85.2194,85.2984,6188.0
2018-04-11 13:05:00,97.15,97.18,97.09,97.17,2420.0,85.2721,85.2984,85.2194,85.2896,2420.0
2018-04-11 13:10:00,97.14,97.14,96.92,96.98,4150.0,85.2633,85.2633,85.0702,85.1229,4150.0
2018-04-11 13:15:00,97.0,97.14,97.0,97.14,2512.0,85.1404,85.2633,85.1404,85.2633,2512.0
2018-04-11 13:20:00,97.06,97.12,97.03,97.09,4700.0,85.1931,85.2457,85.1667,85.2194,4700.0
2018-04-11 13:25:00,97.1,97.1,96.96,96.99,3100.0,85.2282,85.2282,85.1053,85.1316,3100.0
2018-04-11 13:30:00,96.99,97.01,96.77,96.94,3155.0,85.1316,85.1492,84.9385,85.0877,3155.0
2018-04-11 13:35:00,96.96,97.0,96.92,97.0,3590.0,85.1053,85.1404,85.0702,85.1404,3590.0
2018-04-11 13:40:00,96.96,97.0,96.91,96.98,2731.0,85.1053,85.1404,85.0614,85.1229,2731.0
2018-04-11 13:45:00,96.95,96.99,96.83,96.96,3947.0,85.0965,85.1316,84.9912,85.1053,3947.0
2018-04-11 13:50:00,96.98,96.99,96.94,96.96,3000.0,85.1229,85.1316,85.0877,85.1053,3000.0
2018-04-11 13:55:00,96.94,96.99,96.94,96.95,5555.0,85.0877,85.1316,85.0877,85.0965,5555.0
2018-04-11 14:00:00,96.96,97.0,96.88,96.95,5662.0,85.1053,85.1404,85.0351,85.0965,5662.0
2018-04-11 14:05:00,96.96,96.98,96.64,96.67,6449.0,85.1053,85.1229,84.8244,84.8508,6449.0
2018-04-11 14:10:00,96.71,96.86,96.69,96.82,4562.0,84.8859,85.0175,84.8683,84.9824,4562.0
2018-04-11 14:15:00,96.8,96.92,96.77,96.87,6100.0,84.9649,85.0702,84.9385,85.0263,6100.0
2018-04-11 14:20:00,96.86,96.92,96.79,96.81,15118.0,85.0175,85.0702,84.9561,84.9736,15118.0
2018-04-11 14:25:00,96.78,96.81,96.69,96.7,7409.0,84.9473,84.9736,84.8683,84.8771,7409.0
2018-04-11 14:30:00,96.67,96.85,96.67,96.74,17714.0,84.8508,85.0087,84.8508,84.9122,17714.0
2018-04-11 14:35:00,96.74,96.79,96.7,96.72,4249.0,84.9122,84.9561,84.8771,84.8946,4249.0
2018-04-11 14:40:00,96.72,96.78,96.62,96.64,4758.0,84.8946,84.9473,84.8069,84.8244,4758.0
2018-04-11 14:45:00,96.62,96.65,96.55,96.64,4000.0,84.8069,84.8332,84.7454,84.8244,4000.0
2018-04-11 14:50:00,96.61,96.63,96.46,96.53,6060.0,84.7981,84.8156,84.6664,84.7279,6060.0
2018-04-11 14:55:00,96.53,96.6,96.52,96.56,9449.0,84.7279,84.7893,84.7191,84.7542,9449.0
2018-04-11 15:00:00,96.56,96.59,96.52,96.57,8200.0,84.7542,84.7805,84.7191,84.763,8200.0
2018-04-11 15:05:00,96.55,96.56,96.32,96.32,10214.0,84.7454,84.7542,84.5435,84.5435,10214.0
2018-04-11 15:10:00,96.34,96.41,96.27,96.29,5681.0,84.5611,84.6225,84.4997,84.5172,5681.0
2018-04-11 15:15:00,96.3,96.36,96.22,96.35,8303.0,84.526,84.5787,84.4558,84.5699,8303.0
2018-04-11 15:20:00,96.35,96.37,96.25,96.29,4392.0,84.5699,84.5874,84.4821,84.5172,4392.0
2018-04-11 15:25:00,96.35,96.4,96.3,96.34,5925.0,84.5699,84.6138,84.526,84.5611,5925.0
2018-04-11 15:30:00,96.34,96.44,96.34,96.44,8866.0,84.5611,84.6489,84.5611,84.6489,8866.0
2018-04-11 15:35:00,96.43,96.43,96.37,96.37,11515.0,84.6401,84.6401,84.5874,84.5874,11515.0
2018-04-11 15:40:00,96.38,96.44,96.34,96.35,18537.0,84.5962,84.6489,84.5611,84.5699,18537.0
2018-04-11 15:45:00,96.32,96.4,96.29,96.3,22762.0,84.5435,84.6138,84.5172,84.526,22762.0
2018-04-11 15:50:00,96.28,96.29,96.19,96.22,26913.0,84.5084,84.5172,84.4294,84.4558,26913.0
2018-04-11 15:55:00,96.21,96.36,96.18,96.32,74015.0,84.447,84.5787,84.4207,84.5435,74015.0
2018-04-12 09:30:00,96.92,96.92,96.78,96.78,11010.0,85.0702,85.0702,84.9473,84.9473,11010.0
2018-04-12 09:35:00,96.75,96.92,96.69,96.69,2350.0,84.921,85.0702,84.8683,84.8683,2350.0
2018-04-12 09:40:00,96.65,97.0,96.65,96.9,4360.0,84.8332,85.1404,84.8332,85.0526,4360.0
2018-04-12 09:45:00,96.98,97.08,96.9,96.9,4325.0,85.1229,85.2106,85.0526,85.0526,4325.0
2018-04-12 09:50:00,96.96,97.04,96.77,96.77,5246.0,85.1053,85.1755,84.9385,84.9385,5246.0
2018-04-12 09:55:00,96.78,96.91,96.78,96.85,3107.0,84.9473,85.0614,84.9473,85.0087,3107.0
2018-04-12 10:00:00,96.9,96.9,96.85,96.86,3077.0,85.0526,85.0526,85.0087,85.0175,3077.0
2018-04-12 10:05:00,96.89,96.89,96.79,96.8,3477.0,85.0439,85.0439,84.9561,84.9649,3477.0
2018-04-12 10:10:00,96.84,96.93,96.81,96.91,5300.0,85.0,85.079,84.9736,85.0614,5300.0
2018-04-12 10:15:00,96.91,97.0,96.89,96.89,2750.0,85.0614,85.1404,85.0439,85.0439,2750.0
2018-04-12 10:20:00,96.86,96.95,96.86,96.9,4199.0,85.0175,85.0965,85.0175,85.0526,4199.0
2018-04-12 10:25:00,96.87,96.92,96.81,96.84,2332.0,85.0263,85.0702,84.9736,85.0,2332.0
2018-04-12 10:30:00,96.82,96.82,96.79,96.82,1000.0,84.9824,84.9824,84.9561,84.9824,1000.0
2018-04-12 10:35:00,96.86,96.88,96.82,96.82,2783.0,85.0175,85.0351,84.9824,84.9824,2783.0
2018-04-12 10:40:00,96.85,96.85,96.76,96.76,800.0,85.0087,85.0087,84.9298,84.9298,800.0
2018-04-12 10:45:00,96.79,96.79,96.58,96.73,2370.0,84.9561,84.9561,84.7718,84.9034,2370.0
2018-04-12 10:50:00,96.75,96.8,96.71,96.79,1900.0,84.921,84.9649,84.8859,84.9561,1900.0
2018-04-12 10:55:00,96.75,96.86,96.66,96.78,26000.0,84.921,85.0175,84.842,84.9473,26000.0
2018-04-12 11:00:00,96.83,97.09,96.79,97.05,12835.0,84.9912,85.2194,84.9561,85.1843,12835.0
2018-04-12 11:05:00,97.07,97.14,96.96,97.13,6459.0,85.2019,85.2633,85.1053,85.2545,6459.0
2018-04-12 11:10:00,97.09,97.17,97.06,97.06,6929.0,85.2194,85.2896,85.1931,85.1931,6929.0
2018-04-12 11:15:00,97.06,97.11,97.05,97.06,5323.0,85.1931,85.237,85.1843,85.1931,5323.0
2018-04-12 11:20:00,97.06,97.1,96.97,97.09,5582.0,85.1931,85.2282,85.1141,85.2194,5582.0
2018-04-12 11:25:00,97.12,97.12,97.01,97.02,2306.0,85.2457,85.2457,85.1492,85.158,2306.0
2018-04-12 11:30:00,96.98,97.11,96.98,97.06,3087.0,85.1229,85.237,85.1229,85.1931,3087.0
2018-04-12 11:35:00,97.0,97.04,96.98,97.01,1600.0,85.1404,85.1755,85.1229,85.1492,1600.0
2018-04-12 11:40:00,97.06,97.09,97.01,97.02,3500.0,85.1931,85.2194,85.1492,85.158,3500.0
2018-04-12 11:45:00,96.99,96.99,96.81,96.9,3319.0,85.1316,85.1316,84.9736,85.0526,3319.0
2018-04-12 11:50:00,96.9,96.9,96.78,96.79,1400.0,85.0526,85.0526,84.9473,84.9561,1400.0
2018-04-12 11:55:00,96.8,96.91,96.8,96.9,2218.0,84.9649,85.0614,84.9649,85.0526,2218.0
2018-04-12 12:00:00,96.99,97.04,96.98,97.01,2100.0,85.1316,85.1755,85.1229,85.1492,2100.0
2018-04-12 12:05:00,97.03,97.06,96.93,97.0,2814.0,85.1667,85.1931,85.079,85.1404,2814.0
2018-04-12 12:10:00,96.99,96.99,96.94,96.94,1740.0,85.1316,85.1316,85.0877,85.0877,1740.0
2018-04-12 12:15:00,96.94,97.04,96.87,97.04,17646.0,85.0877,85.1755,85.0263,85.1755,17646.0
2018-04-12 12:20:00,97.01,97.04,97.0,97.01,3445.0,85.1492,85.1755,85.1404,85.1492,3445.0
2018-04-12 12:25:00,96.99,97.04,96.95,97.04,3400.0,85.1316,85.1755,85.0965,85.1755,3400.0
2018-04-12 12:30:00,97.06,97.06,96.98,96.99,4360.0,85.1931,85.1931,85.1229,85.1316,4360.0
2018-04-12 12:35:00,96.96,97.0,96.9,96.94,5174.0,85.1053,85.1404,85.0526,85.0877,5174.0
2018-04-12 12:40:00,96.91,96.97,96.86,96.93,8061.0,85.0614,85.1141,85.0175,85.079,8061.0
2018-04-12 12:45:00,96.94,96.99,96.92,96.97,5303.0,85.0877,85.1316,85.0702,85.1141,5303.0
2018-04-12 12:50:00,96.98,97.01,96.94,96.94,4917.0,85.1229,85.1492,85.0877,85.0877,4917.0
2018-04-12 12:55:00,96.94,97.0,96.93,96.97,2300.0,85.0877,85.1404,85.079,85.1141,2300.0
2018-04-12 13:00:00,96.96,97.01,96.96,96.99,2100.0,85.1053,85.1492,85.1053,85.1316,2100.0
2018-04-12 13:05:00,97.0,97.01,96.81,96.85,4200.0,85.1404,85.1492,84.9736,85.0087,4200.0
2018-04-12 13:10:00,96.86,96.9,96.84,96.87,1440.0,85.0175,85.0526,85.0,85.0263,1440.0
2018-04-12 13:15:00,96.85,96.85,96.77,96.8,4076.0,85.0087,85.0087,84.9385,84.9649,4076.0
2018-04-12 13:20:00,96.82,96.83,96.72,96.82,4234.0,84.9824,84.9912,84.8946,84.9824,4234.0
2018-04-12 13:25:00,96.8,96.8,96.56,96.58,4983.0,84.9649,84.9649,84.7542,84.7718,4983.0
2018-04-12 13:30:00,96.58,96.73,96.58,96.7,5441.0,84.7718,84.9034,84.7718,84.8771,5441.0
2018-04-12 13:35:00,96.73,96.84,96.73,96.84,6355.0,84.9034,85.0,84.9034,85.0,6355.0
2018-04-12 13:40:00,96.85,96.86,96.79,96.8,6400.0,85.0087,85.0175,84.9561,84.9649,6400.0
2018-04-12 13:45:00,96.84,96.84,96.75,96.81,4200.0,85.0,85.0,84.921,84.9736,4200.0
2018-04-12 13:50:00,96.8,96.87,96.77,96.84,2700.0,84.9649,85.0263,84.9385,85.0,2700.0
2018-04-12 13:55:00,96.83,96.84,96.66,96.71,3551.0,84.9912,85.0,84.842,84.8859,3551.0
2018-04-12 14:00:00,96.72,96.81,96.7,96.81,3000.0,84.8946,84.9736,84.8771,84.9736,3000.0
2018-04-12 14:05:00,96.81,96.82,96.74,96.75,8737.0,84.9736,84.9824,84.9122,84.921,8737.0
2018-04-12 14:10:00,96.74,96.8,96.72,96.77,8652.0,84.9122,84.9649,84.8946,84.9385,8652.0
2018-04-12 14:15:00,96.78,96.84,96.78,96.83,4457.0,84.9473,85.0,84.9473,84.9912,4457.0
2018-04-12 14:20:00,96.83,96.9,96.82,96.89,5121.0,84.9912,85.0526,84.9824,85.0439,5121.0
2018-04-12 14:25:00,96.88,96.89,96.79,96.79,3070.0,85.0351,85.0439,84.9561,84.9561,3070.0
2018-04-12 14:30:00,96.8,96.82,96.72,96.78,6921.0,84.9649,84.9824,84.8946,84.9473,6921.0
2018-04-12 14:35:00,96.8,96.81,96.73,96.78,4120.0,84.9649,84.9736,84.9034,84.9473,4120.0
2018-04-12 14:40:00,96.79,96.79,96.74,96.74,3700.0,84.9561,84.9561,84.9122,84.9122,3700.0
2018-04-12 14:45:00,96.74,96.74,96.65,96.67,2080.0,84.9122,84.9122,84.8332,84.8508,2080.0
2018-04-12 14:50:00,96.68,96.79,96.68,96.76,2300.0,84.8595,84.9561,84.8595,84.9298,2300.0
2018-04-12 14:55:00,96.77,96.87,96.76,96.87,2300.0,84.9385,85.0263,84.9298,85.0263,2300.0
2018-04-12 15:00:00,96.87,96.92,96.85,96.85,4612.0,85.0263,85.0702,85.0087,85.0087,4612.0
2018-04-12 15:05:00,96.82,96.82,96.76,96.78,2500.0,84.9824,84.9824,84.9298,84.9473,2500.0
2018-04-12 15:10:00,96.78,96.89,96.78,96.89,2279.0,84.9473,85.0439,84.9473,85.0439,2279.0
2018-04-12 15:15:00,96.91,96.91,96.86,96.91,4031.0,85.0614,85.0614,85.0175,85.0614,4031.0
2018-04-12 15:20:00,96.9,97.05,96.9,97.01,7759.0,85.0526,85.1843,85.0526,85.1492,7759.0
2018-04-12 15:25:00,97.04,97.08,97.01,97.04,7348.0,85.1755,85.2106,85.1492,85.1755,7348.0
2018-04-12 15:30:00,97.03,97.07,96.94,96.97,9025.0,85.1667,85.2019,85.0877,85.1141,9025.0
2018-04-12 15:35:00,96.99,97.04,96.98,97.04,7443.0,85.1316,85.1755,85.1229,85.1755,7443.0
2018-04-12 15:40:00,97.04,97.06,96.86,96.86,13750.0,85.1755,85.1931,85.0175,85.0175,13750.0
2018-04-12 15:45:00,96.87,96.92,96.68,96.76,22441.0,85.0263,85.0702,84.8595,84.9298,22441.0
2018-04-12 15:50:00,96.77,96.8,96.73,96.77,17803.0,84.9385,84.9649,84.9034,84.9385,17803.0
2018-04-12 15:55:00,96.77,96.77,96.65,96.67,50840.0,84.9385,84.9385,84.8332,84.8508,50840.0
2018-04-13 09:30:00,97.31,97.41,96.94,97.09,18416.0,85.4125,85.5003,85.0877,85.2194,18416.0
2018-04-13 09:35:00,96.92,96.92,96.83,96.92,1700.0,85.0702,85.0702,84.9912,85.0702,1700.0
2018-04-13 09:40:00,96.91,96.98,96.87,96.87,9863.0,85.0614,85.1229,85.0263,85.0263,9863.0
2018-04-13 09:45:00,96.9,96.95,96.76,96.86,6300.0,85.0526,85.0965,84.9298,85.0175,6300.0
2018-04-13 09:50:00,96.82,96.87,96.77,96.8,3451.0,84.9824,85.0263,84.9385,84.9649,3451.0
2018-04-13 09:55:00,96.75,96.77,96.67,96.7,2300.0,84.921,84.9385,84.8508,84.8771,2300.0
2018-04-13 10:00:00,96.67,96.83,96.61,96.72,8352.0,84.8508,84.9912,84.7981,84.8946,8352.0
2018-04-13 10:05:00,96.71,96.83,96.71,96.73,2020.0,84.8859,84.9912,84.8859,84.9034,2020.0
2018-04-13 10:10:00,96.74,96.74,96.6,96.74,3567.0,84.9122,84.9122,84.7893,84.9122,3567.0
2018-04-13 10:15:00,96.72,96.78,96.69,96.77,5000.0,84.8946,84.9473,84.8683,84.9385,5000.0
2018-04-13 10:20:00,96.71,96.73,96.54,96.55,7041.0,84.8859,84.9034,84.7367,84.7454,7041.0
2018-04-13 10:25:00,96.55,96.56,96.3,96.35,2704.0,84.7454,84.7542,84.526,84.5699,2704.0
2018-04-13 10:30:00,96.37,96.44,96.24,96.44,2800.0,84.5874,84.6489,84.4733,84.6489,2800.0
2018-04-13 10:35:00,96.41,96.47,96.3,96.31,2983.0,84.6225,84.6752,84.526,84.5348,2983.0
2018-04-13 10:40:00,96.33,96.47,96.33,96.45,7651.0,84.5523,84.6752,84.5523,84.6577,7651.0
2018-04-13 10:45:00,96.45,96.59,96.42,96.59,3021.0,84.6577,84.7805,84.6313,84.7805,3021.0
2018-04-13 10:50:00,96.59,96.59,96.43,96.44,730.0,84.7805,84.7805,84.6401,84.6489,730.0
2018-04-13 10:55:00,96.47,96.49,96.35,96.35,2520.0,84.6752,84.6928,84.5699,84.5699,2520.0
2018-04-13 11:00:00,96.31,96.32,96.26,96.31,2105.0,84.5348,84.5435,84.4909,84.5348,2105.0
2018-04-13 11:05:00,96.31,96.46,96.28,96.46,4964.0,84.5348,84.6664,84.5084,84.6664,4964.0
2018-04-13 11:10:00,96.46,96.48,96.31,96.31,2503.0,84.6664,84.684,84.5348,84.5348,2503.0
2018-04-13 11:15:00,96.29,96.42,96.26,96.36,8726.0,84.5172,84.6313,84.4909,84.5787,8726.0
2018-04-13 11:20:00,96.37,96.47,96.37,96.47,1635.0,84.5874,84.6752,84.5874,84.6752,1635.0
2018-04-13 11:25:00,96.54,96.57,96.54,96.57,1820.0,84.7367,84.763,84.7367,84.763,1820.0
2018-04-13 11:30:00,96.59,96.6,96.53,96.55,4059.0,84.7805,84.7893,84.7279,84.7454,4059.0
2018-04-13 11:35:00,96.53,96.57,96.42,96.42,2100.0,84.7279,84.763,84.6313,84.6313,2100.0
2018-04-13 11:40:00,96.42,96.47,96.4,96.45,1870.0,84.6313,84.6752,84.6138,84.6577,1870.0
2018-04-13 11:45:00,96.5,96.5,96.45,96.46,700.0,84.7015,84.7015,84.6577,84.6664,700.0
2018-04-13 11:50:00,96.43,96.45,96.36,96.38,3340.0,84.6401,84.6577,84.5787,84.5962,3340.0
2018-04-13 11:55:00,96.4,96.46,96.38,96.44,900.0,84.6138,84.6664,84.5962,84.6489,900.0
2018-04-13 12:00:00,96.45,96.59,96.45,96.53,600.0,84.6577,84.7805,84.6577,84.7279,600.0
2018-04-13 12:05:00,96.57,96.57,96.44,96.48,800.0,84.763,84.763,84.6489,84.684,800.0
2018-04-13 12:10:00,96.44,96.45,96.38,96.43,1442.0,84.6489,84.6577,84.5962,84.6401,1442.0
2018-04-13 12:15:00,96.44,96.51,96.43,96.47,1210.0,84.6489,84.7103,84.6401,84.6752,1210.0
2018-04-13 12:20:00,96.48,96.49,96.48,96.48,200.0,84.684,84.6928,84.684,84.684,200.0
2018-04-13 12:25:00,96.52,96.61,96.49,96.61,804.0,84.7191,84.7981,84.6928,84.7981,804.0
2018-04-13 12:30:00,96.56,96.61,96.5,96.5,2500.0,84.7542,84.7981,84.7015,84.7015,2500.0
2018-04-13 12:35:00,96.48,96.49,96.45,96.47,1726.0,84.684,84.6928,84.6577,84.6752,1726.0
2018-04-13 12:40:00,96.46,96.5,96.44,96.49,1699.0,84.6664,84.7015,84.6489,84.6928,1699.0
2018-04-13 12:45:00,96.44,96.44,96.37,96.4,1500.0,84.6489,84.6489,84.5874,84.6138,1500.0
2018-04-13 12:50:00,96.43,96.55,96.43,96.47,1790.0,84.6401,84.7454,84.6401,84.6752,1790.0
2018-04-13 12:55:00,96.49,96.54,96.41,96.53,4564.0,84.6928,84.7367,84.6225,84.7279,4564.0
2018-04-13 13:00:00,96.55,96.56,96.48,96.54,1707.0,84.7454,84.7542,84.684,84.7367,1707.0
2018-04-13 13:05:00,96.48,96.55,96.48,96.5,1200.0,84.684,84.7454,84.684,84.7015,1200.0
2018-04-13 13:10:00,96.47,96.54,96.47,96.54,600.0,84.6752,84.7367,84.6752,84.7367,600.0
2018-04-13 13:15:00,96.55,96.6,96.52,96.6,1050.0,84.7454,84.7893,84.7191,84.7893,1050.0
2018-04-13 13:20:00,96.55,96.67,96.55,96.67,2125.0,84.7454,84.8508,84.7454,84.8508,2125.0
2018-04-13 13:25:00,96.7,96.74,96.69,96.71,2506.0,84.8771,84.9122,84.8683,84.8859,2506.0
2018-04-13 13:30:00,96.72,96.72,96.62,96.71,2391.0,84.8946,84.8946,84.8069,84.8859,2391.0
2018-04-13 13:35:00,96.65,96.71,96.62,96.68,1116.0,84.8332,84.8859,84.8069,84.8595,1116.0
2018-04-13 13:40:00,96.72,96.76,96.72,96.76,1219.0,84.8946,84.9298,84.8946,84.9298,1219.0
2018-04-13 13:45:00,96.74,96.74,96.7,96.74,1300.0,84.9122,84.9122,84.8771,84.9122,1300.0
2018-04-13 13:50:00,96.76,96.76,96.71,96.71,4591.0,84.9298,84.9298,84.8859,84.8859,4591.0
2018-04-13 13:55:00,96.7,96.7,96.62,96.65,4104.0,84.8771,84.8771,84.8069,84.8332,4104.0
2018-04-13 14:00:00,96.63,96.63,96.59,96.59,2074.0,84.8156,84.8156,84.7805,84.7805,2074.0
2018-04-13 14:05:00,96.6,96.7,96.6,96.65,2300.0,84.7893,84.8771,84.7893,84.8332,2300.0
2018-04-13 14:10:00,96.65,96.67,96.59,96.59,4063.0,84.8332,84.8508,84.7805,84.7805,4063.0
2018-04-13 14:15:00,96.6,96.6,96.5,96.54,8118.0,84.7893,84.7893,84.7015,84.7367,8118.0
2018-04-13 14:20:00,96.54,96.54,96.48,96.53,3153.0,84.7367,84.7367,84.684,84.7279,3153.0
2018-04-13 14:25:00,96.51,96.56,96.51,96.52,2606.0,84.7103,84.7542,84.7103,84.7191,2606.0
2018-04-13 14:30:00,96.52,96.63,96.47,96.61,21124.0,84.7191,84.8156,84.6752,84.7981,21124.0
2018-04-13 14:35:00,96.6,96.61,96.49,96.51,13646.0,84.7893,84.7981,84.6928,84.7103,13646.0
2018-04-13 14:40:00,96.51,96.55,96.46,96.55,3500.0,84.7103,84.7454,84.6664,84.7454,3500.0
2018-04-13 14:45:00,96.58,96.6,96.45,96.45,14186.0,84.7718,84.7893,84.6577,84.6577,14186.0
2018-04-13 14:50:00,96.43,96.45,96.34,96.43,6667.0,84.6401,84.6577,84.5611,84.6401,6667.0
2018-04-13 14:55:00,96.43,96.46,96.37,96.4,4820.0,84.6401,84.6664,84.5874,84.6138,4820.0
2018-04-13 15:00:00,96.37,96.37,96.23,96.23,6405.0,84.5874,84.5874,84.4646,84.4646,6405.0
2018-04-13 15:05:00,96.18,96.2,96.13,96.2,4090.0,84.4207,84.4382,84.3768,84.4382,4090.0
2018-04-13 15:10:00,96.2,96.26,96.2,96.23,3500.0,84.4382,84.4909,84.4382,84.4646,3500.0
2018-04-13 15:15:00,96.2,96.21,95.86,95.86,5788.0,84.4382,84.447,84.1398,84.1398,5788.0
2018-04-13 15:20:00,95.87,96.03,95.86,95.99,5605.0,84.1486,84.289,84.1398,84.2539,5605.0
2018-04-13 15:25:00,95.97,96.06,95.96,96.05,3407.0,84.2363,84.3153,84.2276,84.3066,3407.0
2018-04-13 15:30:00,96.01,96.07,95.94,96.01,7996.0,84.2715,84.3241,84.21,84.2715,7996.0
2018-04-13 15:35:00,96.01,96.1,95.99,96.08,6566.0,84.2715,84.3504,84.2539,84.3329,6566.0
2018-04-13 15:40:00,96.11,96.26,96.11,96.2,9498.0,84.3592,84.4909,84.3592,84.4382,9498.0
2018-04-13 15:45:00,96.2,96.24,96.16,96.18,20427.0,84.4382,84.4733,84.4031,84.4207,20427.0
2018-04-13 15:50:00,96.18,96.32,96.18,96.24,26610.0,84.4207,84.5435,84.4207,84.4733,26610.0
2018-04-13 15:55:00,96.23,96.33,96.19,96.25,41547.0,84.4646,84.5523,84.4294,84.4821,41547.0
2018-04-16 09:30:00,97.06,97.06,96.5,96.7,14553.0,85.1931,85.1931,84.7015,84.8771,14553.0
2018-04-16 09:35:00,96.89,97.15,96.88,97.09,4900.0,85.0439,85.2721,85.0351,85.2194,4900.0
2018-04-16 09:40:00,97.03,97.06,96.83,97.06,10570.0,85.1667,85.1931,84.9912,85.1931,10570.0
2018-04-16 09:45:00,97.0,97.07,96.86,96.99,11908.0,85.1404,85.2019,85.0175,85.1316,11908.0
2018-04-16 09:50:00,97.01,97.01,96.84,96.94,4511.0,85.1492,85.1492,85.0,85.0877,4511.0
2018-04-16 09:55:00,96.97,97.03,96.91,97.03,13971.0,85.1141,85.1667,85.0614,85.1667,13971.0
2018-04-16 10:00:00,96.98,97.04,96.91,97.01,16016.0,85.1229,85.1755,85.0614,85.1492,16016.0
2018-04-16 10:05:00,96.93,97.24,96.93,97.24,6744.0,85.079,85.3511,85.079,85.3511,6744.0
2018-04-16 10:10:00,97.22,97.22,97.07,97.07,5900.0,85.3335,85.3335,85.2019,85.2019,5900.0
2018-04-16 10:15:00,97.09,97.15,96.96,96.96,4966.0,85.2194,85.2721,85.1053,85.1053,4966.0
2018-04-16 10:20:00,96.98,97.16,96.96,97.15,9603.0,85.1229,85.2808,85.1053,85.2721,9603.0
2018-04-16 10:25:00,97.15,97.24,97.1,97.13,9216.0,85.2721,85.3511,85.2282,85.2545,9216.0
2018-04-16 10:30:00,97.07,97.15,97.06,97.15,2429.0,85.2019,85.2721,85.1931,85.2721,2429.0
2018-04-16 10:35:00,97.11,97.15,97.07,97.13,4700.0,85.237,85.2721,85.2019,85.2545,4700.0
2018-04-16 10:40:00,97.11,97.11,96.97,97.0,4503.0,85.237,85.237,85.1141,85.1404,4503.0
2018-04-16 10:45:00,97.02,97.03,96.86,96.87,11374.0,85.158,85.1667,85.0175,85.0263,11374.0
2018-04-16 10:50:00,96.86,97.03,96.86,97.03,3608.0,85.0175,85.1667,85.0175,85.1667,3608.0
2018-04-16 10:55:00,97.07,97.14,97.04,97.04,7351.0,85.2019,85.2633,85.1755,85.1755,7351.0
2018-04-16 11:00:00,97.08,97.22,97.05,97.12,11053.0,85.2106,85.3335,85.1843,85.2457,11053.0
2018-04-16 11:05:00,97.12,97.2,97.12,97.2,3870.0,85.2457,85.316,85.2457,85.316,3870.0
2018-04-16 11:10:00,97.2,97.2,97.07,97.07,3262.0,85.316,85.316,85.2019,85.2019,3262.0
2018-04-16 11:15:00,97.04,97.2,97.03,97.2,3471.0,85.1755,85.316,85.1667,85.316,3471.0
2018-04-16 11:20:00,97.2,97.2,97.14,97.17,3632.0,85.316,85.316,85.2633,85.2896,3632.0
2018-04-16 11:25:00,97.17,97.2,97.12,97.17,3801.0,85.2896,85.316,85.2457,85.2896,3801.0
2018-04-16 11:30:00,97.14,97.19,97.11,97.18,3100.0,85.2633,85.3072,85.237,85.2984,3100.0
2018-04-16 11:35:00,97.2,97.21,97.14,97.2,5919.0,85.316,85.3247,85.2633,85.316,5919.0
2018-04-16 11:40:00,97.18,97.22,97.14,97.19,3360.0,85.2984,85.3335,85.2633,85.3072,3360.0
2018-04-16 11:45:00,97.16,97.19,97.16,97.19,800.0,85.2808,85.3072,85.2808,85.3072,800.0
2018-04-16 11:50:00,97.21,97.33,97.2,97.26,4745.0,85.3247,85.4301,85.316,85.3686,4745.0
2018-04-16 11:55:00,97.27,97.36,97.23,97.28,4676.0,85.3774,85.4564,85.3423,85.3862,4676.0
2018-04-16 12:00:00,97.27,97.44,97.27,97.41,20629.0,85.3774,85.5266,85.3774,85.5003,20629.0
2018-04-16 12:05:00,97.48,97.49,97.43,97.47,1808.0,85.5617,85.5705,85.5178,85.5529,1808.0
2018-04-16 12:10:00,97.48,97.51,97.45,97.48,5851.0,85.5617,85.5881,85.5354,85.5617,5851.0
2018-04-16 12:15:00,97.48,97.49,97.38,97.38,3326.0,85.5617,85.5705,85.4739,85.4739,3326.0
2018-04-16 12:20:00,97.39,97.42,97.34,97.38,4027.0,85.4827,85.5091,85.4388,85.4739,4027.0
2018-04-16 12:25:00,97.34,97.37,97.32,97.32,1416.0,85.4388,85.4652,85.4213,85.4213,1416.0
2018-04-16 12:30:00,97.36,97.44,97.32,97.32,4200.0,85.4564,85.5266,85.4213,85.4213,4200.0
2018-04-16 12:35:00,97.32,97.32,97.22,97.3,2720.0,85.4213,85.4213,85.3335,85.4037,2720.0
2018-04-16 12:40:00,97.33,97.38,97.33,97.36,985.0,85.4301,85.4739,85.4301,85.4564,985.0
2018-04-16 12:45:00,97.32,97.41,97.31,97.37,7974.0,85.4213,85.5003,85.4125,85.4652,7974.0
2018-04-16 12:50:00,97.38,97.53,97.37,97.5,37939.0,85.4739,85.6056,85.4652,85.5793,37939.0
2018-04-16 12:55:00,97.47,97.47,97.43,97.46,4243.0,85.5529,85.5529,85.5178,85.5442,4243.0
2018-04-16 13:00:00,97.47,97.52,97.47,97.49,10773.0,85.5529,85.5968,85.5529,85.5705,10773.0
2018-04-16 13:05:00,97.52,97.53,97.47,97.51,6796.0,85.5968,85.6056,85.5529,85.5881,6796.0
2018-04-16 13:10:00,97.5,97.52,97.48,97.49,6002.0,85.5793,85.5968,85.5617,85.5705,6002.0
2018-04-16 13:15:00,97.5,97.54,97.46,97.46,6032.0,85.5793,85.6144,85.5442,85.5442,6032.0
2018-04-16 13:20:00,97.47,97.51,97.47,97.48,3027.0,85.5529,85.5881,85.5529,85.5617,3027.0
2018-04-16 13:25:00,97.44,97.48,97.39,97.42,2884.0,85.5266,85.5617,85.4827,85.5091,2884.0
2018-04-16 13:30:00,97.43,97.46,97.37,97.37,5223.0,85.5178,85.5442,85.4652,85.4652,5223.0
2018-04-16 13:35:00,97.37,97.43,97.36,97.37,2700.0,85.4652,85.5178,85.4564,85.4652,2700.0
2018-04-16 13:40:00,97.4,97.41,97.32,97.35,2617.0,85.4915,85.5003,85.4213,85.4476,2617.0
2018-04-16 13:45:00,97.4,97.42,97.37,97.37,2855.0,85.4915,85.5091,85.4652,85.4652,2855.0
2018-04-16 13:50:00,97.38,97.42,97.32,97.42,2312.0,85.4739,85.5091,85.4213,85.5091,2312.0
2018-04-16 13:55:00,97.4,97.48,97.4,97.46,1806.0,85.4915,85.5617,85.4915,85.5442,1806.0
2018-04-16 14:00:00,97.5,97.51,97.36,97.37,5610.0,85.5793,85.5881,85.4564,85.4652,5610.0
2018-04-16 14:05:00,97.34,97.34,97.26,97.32,3895.0,85.4388,85.4388,85.3686,85.4213,3895.0
2018-04-16 14:10:00,97.33,97.33,97.26,97.28,2957.0,85.4301,85.4301,85.3686,85.3862,2957.0
2018-04-16 14:15:00,97.28,97.33,97.28,97.32,1947.0,85.3862,85.4301,85.3862,85.4213,1947.0
2018-04-16 14:20:00,97.31,97.41,97.31,97.36,5939.0,85.4125,85.5003,85.4125,85.4564,5939.0
2018-04-16 14:25:00,97.38,97.38,97.28,97.32,2994.0,85.4739,85.4739,85.3862,85.4213,2994.0
2018-04-16 14:30:00,97.31,97.45,97.31,97.41,2672.0,85.4125,85.5354,85.4125,85.5003,2672.0
2018-04-16 14:35:00,97.44,97.5,97.44,97.48,2700.0,85.5266,85.5793,85.5266,85.5617,2700.0
2018-04-16 14:40:00,97.46,97.47,97.39,97.39,4024.0,85.5442,85.5529,85.4827,85.4827,4024.0
2018-04-16 14:45:00,97.36,97.46,97.36,97.4,2875.0,85.4564,85.5442,85.4564,85.4915,2875.0
2018-04-16 14:50:00,97.43,97.44,97.34,97.34,3669.0,85.5178,85.5266,85.4388,85.4388,3669.0
2018-04-16 14:55:00,97.33,97.35,97.29,97.35,3410.0,85.4301,85.4476,85.395,85.4476,3410.0
2018-04-16 15:00:00,97.36,97.43,97.36,97.43,4035.0,85.4564,85.5178,85.4564,85.5178,4035.0
2018-04-16 15:05:00,97.43,97.43,97.34,97.36,6613.0,85.5178,85.5178,85.4388,85.4564,6613.0
2018-04-16 15:10:00,97.34,97.38,97.32,97.34,6466.0,85.4388,85.4739,85.4213,85.4388,6466.0
2018-04-16 15:15:00,97.32,97.33,97.24,97.28,4360.0,85.4213,85.4301,85.3511,85.3862,4360.0
2018-04-16 15:20:00,97.28,97.28,97.18,97.22,4293.0,85.3862,85.3862,85.2984,85.3335,4293.0
2018-04-16 15:25:00,97.21,97.37,97.21,97.37,3439.0,85.3247,85.4652,85.3247,85.4652,3439.0
2018-04-16 15:30:00,97.35,97.39,97.31,97.31,10618.0,85.4476,85.4827,85.4125,85.4125,10618.0
2018-04-16 15:35:00,97.31,97.33,97.21,97.28,8954.0,85.4125,85.4301,85.3247,85.3862,8954.0
2018-04-16 15:40:00,97.29,97.32,97.25,97.3,15989.0,85.395,85.4213,85.3598,85.4037,15989.0
2018-04-16 15:45:00,97.3,97.3,97.19,97.25,19105.0,85.4037,85.4037,85.3072,85.3598,19105.0
2018-04-16 15:50:00,97.26,97.35,97.26,97.3,18304.0,85.3686,85.4476,85.3686,85.4037,18304.0
2018-04-16 15:55:00,97.3,97.3,97.24,97.27,53253.0,85.4037,85.4037,85.3511,85.3774,53253.0
2018-04-17 09:30:00,97.88,97.88,97.5,97.5,12416.0,85.9128,85.9128,85.5793,85.5793,12416.0
2018-04-17 09:35:00,97.75,97.75,97.55,97.67,3500.0,85.7987,85.7987,85.6232,85.7285,3500.0
2018-04-17 09:40:00,97.6,97.67,97.22,97.33,30490.0,85.6671,85.7285,85.3335,85.4301,30490.0
2018-04-17 09:45:00,97.35,97.4,97.28,97.34,31197.0,85.4476,85.4915,85.3862,85.4388,31197.0
2018-04-17 09:50:00,97.31,97.46,97.28,97.42,14963.0,85.4125,85.5442,85.3862,85.5091,14963.0
2018-04-17 09:55:00,97.46,97.51,97.37,97.47,9625.0,85.5442,85.5881,85.4652,85.5529,9625.0
2018-04-17 10:00:00,97.47,97.55,97.45,97.51,23288.0,85.5529,85.6232,85.5354,85.5881,23288.0
2018-04-17 10:05:00,97.5,97.52,97.35,97.49,26365.0,85.5793,85.5968,85.4476,85.5705,26365.0
2018-04-17 10:10:00,97.49,97.58,97.48,97.53,16722.0,85.5705,85.6495,85.5617,85.6056,16722.0
2018-04-17 10:15:00,97.54,97.58,97.5,97.58,10229.0,85.6144,85.6495,85.5793,85.6495,10229.0
2018-04-17 10:20:00,97.59,97.59,97.46,97.59,14510.0,85.6583,85.6583,85.5442,85.6583,14510.0
2018-04-17 10:25:00,97.57,97.59,97.54,97.54,8529.0,85.6407,85.6583,85.6144,85.6144,8529.0
2018-04-17 10:30:00,97.56,97.58,97.45,97.47,13919.0,85.6319,85.6495,85.5354,85.5529,13919.0
2018-04-17 10:35:00,97.49,97.57,97.49,97.55,16312.0,85.5705,85.6407,85.5705,85.6232,16312.0
2018-04-17 10:40:00,97.52,97.53,97.47,97.49,6899.0,85.5968,85.6056,85.5529,85.5705,6899.0
2018-04-17 10:45:00,97.51,97.52,97.46,97.46,6908.0,85.5881,85.5968,85.5442,85.5442,6908.0
2018-04-17 10:50:00,97.46,97.65,97.45,97.65,17865.0,85.5442,85.7109,85.5354,85.7109,17865.0
2018-04-17 10:55:00,97.65,97.69,97.63,97.68,13495.0,85.7109,85.746,85.6934,85.7373,13495.0
2018-04-17 11:00:00,97.69,97.77,97.68,97.7,14193.0,85.746,85.8163,85.7373,85.7548,14193.0
2018-04-17 11:05:00,97.71,97.79,97.69,97.74,14600.0,85.7636,85.8338,85.746,85.7899,14600.0
2018-04-17 11:10:00,97.73,97.75,97.68,97.7,7297.0,85.7812,85.7987,85.7373,85.7548,7297.0
2018-04-17 11:15:00,97.7,97.71,97.61,97.61,6611.0,85.7548,85.7636,85.6758,85.6758,6611.0
2018-04-17 11:20:00,97.61,97.67,97.6,97.65,9000.0,85.6758,85.7285,85.6671,85.7109,9000.0
2018-04-17 11:25:00,97.64,97.71,97.61,97.61,9424.0,85.7022,85.7636,85.6758,85.6758,9424.0
2018-04-17 11:30:00,97.6,97.65,97.6,97.63,4823.0,85.6671,85.7109,85.6671,85.6934,4823.0
2018-04-17 11:35:00,97.63,97.63,97.53,97.56,6165.0,85.6934,85.6934,85.6056,85.6319,6165.0
2018-04-17 11:40:00,97.55,97.6,97.53,97.59,6925.0,85.6232,85.6671,85.6056,85.6583,6925.0
2018-04-17 11:45:00,97.59,97.62,97.54,97.61,8730.0,85.6583,85.6846,85.6144,85.6758,8730.0
2018-04-17 11:50:00,97.59,97.62,97.57,97.6,6464.0,85.6583,85.6846,85.6407,85.6671,6464.0
2018-04-17 11:55:00,97.6,97.62,97.58,97.61,7030.0,85.6671,85.6846,85.6495,85.6758,7030.0
2018-04-17 12:00:00,97.62,97.64,97.59,97.59,9059.0,85.6846,85.7022,85.6583,85.6583,9059.0
2018-04-17 12:05:00,97.58,97.6,97.57,97.59,2100.0,85.6495,85.6671,85.6407,85.6583,2100.0
2018-04-17 12:10:00,97.6,97.6,97.57,97.57,3806.0,85.6671,85.6671,85.6407,85.6407,3806.0
2018-04-17 12:15:00,97.57,97.57,97.53,97.55,12153.0,85.6407,85.6407,85.6056,85.6232,12153.0
2018-04-17 12:20:00,97.55,97.63,97.52,97.6,18064.0,85.6232,85.6934,85.5968,85.6671,18064.0
2018-04-17 12:25:00,97.6,97.62,97.58,97.59,6968.0,85.6671,85.6846,85.6495,85.6583,6968.0
2018-04-17 12:30:00,97.59,97.6,97.58,97.58,9393.0,85.6583,85.6671,85.6495,85.6495,9393.0
2018-04-17 12:35:00,97.57,97.57,97.5,97.55,6724.0,85.6407,85.6407,85.5793,85.6232,6724.0
2018-04-17 12:40:00,97.55,97.61,97.54,97.56,7200.0,85.6232,85.6758,85.6144,85.6319,7200.0
2018-04-17 12:45:00,97.55,97.59,97.53,97.53,5705.0,85.6232,85.6583,85.6056,85.6056,5705.0
2018-04-17 12:50:00,97.53,97.59,97.51,97.53,5997.0,85.6056,85.6583,85.5881,85.6056,5997.0
2018-04-17 12:55:00,97.53,97.56,97.51,97.55,3110.0,85.6056,85.6319,85.5881,85.6232,3110.0
2018-04-17 13:00:00,97.54,97.58,97.52,97.54,7500.0,85.6144,85.6495,85.5968,85.6144,7500.0
2018-04-17 13:05:00,97.56,97.58,97.54,97.54,5061.0,85.6319,85.6495,85.6144,85.6144,5061.0
2018-04-17 13:10:00,97.53,97.57,97.47,97.48,5241.0,85.6056,85.6407,85.5529,85.5617,5241.0
2018-04-17 13:15:00,97.47,97.51,97.4,97.48,6238.0,85.5529,85.5881,85.4915,85.5617,6238.0
2018-04-17 13:20:00,97.5,97.56,97.49,97.56,1600.0,85.5793,85.6319,85.5705,85.6319,1600.0
2018-04-17 13:25:00,97.56,97.61,97.55,97.6,5310.0,85.6319,85.6758,85.6232,85.6671,5310.0
2018-04-17 13:30:00,97.61,97.63,97.59,97.61,7272.0,85.6758,85.6934,85.6583,85.6758,7272.0
2018-04-17 13:35:00,97.62,97.63,97.59,97.59,5717.0,85.6846,85.6934,85.6583,85.6583,5717.0
2018-04-17 13:40:00,97.59,97.61,97.56,97.59,3900.0,85.6583,85.6758,85.6319,85.6583,3900.0
2018-04-17 13:45:00,97.6,97.63,97.58,97.58,3701.0,85.6671,85.6934,85.6495,85.6495,3701.0
2018-04-17 13:50:00,97.57,97.57,97.51,97.52,10817.0,85.6407,85.6407,85.5881,85.5968,10817.0
2018-04-17 13:55:00,97.53,97.67,97.52,97.63,16590.0,85.6056,85.7285,85.5968,85.6934,16590.0
2018-04-17 14:00:00,97.62,97.69,97.58,97.67,6145.0,85.6846,85.746,85.6495,85.7285,6145.0
2018-04-17 14:05:00,97.7,97.7,97.62,97.65,4107.0,85.7548,85.7548,85.6846,85.7109,4107.0
2018-04-17 14:10:00,97.66,97.66,97.56,97.58,8252.0,85.7197,85.7197,85.6319,85.6495,8252.0
2018-04-17 14:15:00,97.57,97.63,97.56,97.58,3600.0,85.6407,85.6934,85.6319,85.6495,3600.0
2018-04-17 14:20:00,97.55,97.55,97.5,97.54,6241.0,85.6232,85.6232,85.5793,85.6144,6241.0
2018-04-17 14:25:00,97.52,97.58,97.5,97.54,6527.0,85.5968,85.6495,85.5793,85.6144,6527.0
2018-04-17 14:30:00,97.55,97.6,97.53,97.54,9665.0,85.6232,85.6671,85.6056,85.6144,9665.0
2018-04-17 14:35:00,97.56,97.59,97.55,97.58,21479.0,85.6319,85.6583,85.6232,85.6495,21479.0
2018-04-17 14:40:00,97.58,97.64,97.57,97.64,6944.0,85.6495,85.7022,85.6407,85.7022,6944.0
2018-04-17 14:45:00,97.64,97.74,97.64,97.73,36253.0,85.7022,85.7899,85.7022,85.7812,36253.0
2018-04-17 14:50:00,97.74,97.76,97.68,97.69,9785.0,85.7899,85.8075,85.7373,85.746,9785.0
2018-04-17 14:55:00,97.7,97.73,97.67,97.7,6900.0,85.7548,85.7812,85.7285,85.7548,6900.0
2018-04-17 15:00:00,97.7,97.7,97.62,97.64,12752.0,85.7548,85.7548,85.6846,85.7022,12752.0
2018-04-17 15:05:00,97.64,97.72,97.64,97.68,13340.0,85.7022,85.7724,85.7022,85.7373,13340.0
2018-04-17 15:10:00,97.69,97.71,97.65,97.69,10422.0,85.746,85.7636,85.7109,85.746,10422.0
2018-04-17 15:15:00,97.68,97.75,97.67,97.75,13161.0,85.7373,85.7987,85.7285,85.7987,13161.0
2018-04-17 15:20:00,97.76,97.78,97.72,97.73,10790.0,85.8075,85.825,85.7724,85.7812,10790.0
2018-04-17 15:25:00,97.74,97.74,97.69,97.72,12059.0,85.7899,85.7899,85.746,85.7724,12059.0
2018-04-17 15:30:00,97.73,97.81,97.72,97.77,19462.0,85.7812,85.8514,85.7724,85.8163,19462.0
2018-04-17 15:35:00,97.75,97.76,97.65,97.65,22896.0,85.7987,85.8075,85.7109,85.7109,22896.0
2018-04-17 15:40:00,97.66,97.7,97.65,97.67,27347.0,85.7197,85.7548,85.7109,85.7285,27347.0
2018-04-17 15:45:00,97.69,97.72,97.64,97.66,36959.0,85.746,85.7724,85.7022,85.7197,36959.0
2018-04-17 15:50:00,97.67,97.68,97.62,97.65,39327.0,85.7285,85.7373,85.6846,85.7109,39327.0
2018-04-17 15:55:00,97.65,97.65,97.56,97.58,63941.0,85.7109,85.7109,85.6319,85.6495,63941.0
2018-04-18 09:30:00,98.0,98.0,97.6,97.62,10195.0,86.0181,86.0181,85.6671,85.6846,10195.0
2018-04-18 09:35:00,97.61,97.75,97.48,97.48,3832.0,85.6758,85.7987,85.5617,85.5617,3832.0
2018-04-18 09:40:00,97.51,97.63,97.34,97.35,8530.0,85.5881,85.6934,85.4388,85.4476,8530.0
2018-04-18 09:45:00,97.33,97.54,97.33,97.48,9512.0,85.4301,85.6144,85.4301,85.5617,9512.0
2018-04-18 09:50:00,97.48,97.59,97.47,97.52,3681.0,85.5617,85.6583,85.5529,85.5968,3681.0
2018-04-18 09:55:00,97.53,97.54,97.38,97.38,7332.0,85.6056,85.6144,85.4739,85.4739,7332.0
2018-04-18 10:00:00,97.38,97.48,97.36,97.47,6001.0,85.4739,85.5617,85.4564,85.5529,6001.0
2018-04-18 10:05:00,97.45,97.48,97.38,97.48,4382.0,85.5354,85.5617,85.4739,85.5617,4382.0
2018-04-18 10:10:00,97.49,97.5,97.37,97.39,5563.0,85.5705,85.5793,85.4652,85.4827,5563.0
2018-04-18 10:15:00,97.4,97.54,97.4,97.47,9669.0,85.4915,85.6144,85.4915,85.5529,9669.0
2018-04-18 10:20:00,97.47,97.65,97.47,97.58,6801.0,85.5529,85.7109,85.5529,85.6495,6801.0
2018-04-18 10:25:00,97.58,97.61,97.54,97.57,3418.0,85.6495,85.6758,85.6144,85.6407,3418.0
2018-04-18 10:30:00,97.56,97.6,97.54,97.57,7203.0,85.6319,85.6671,85.6144,85.6407,7203.0
2018-04-18 10:35:00,97.58,97.63,97.52,97.56,5400.0,85.6495,85.6934,85.5968,85.6319,5400.0
2018-04-18 10:40:00,97.55,97.55,97.44,97.51,8308.0,85.6232,85.6232,85.5266,85.5881,8308.0
2018-04-18 10:45:00,97.55,97.57,97.51,97.55,5352.0,85.6232,85.6407,85.5881,85.6232,5352.0
2018-04-18 10:50:00,97.54,97.55,97.49,97.53,7998.0,85.6144,85.6232,85.5705,85.6056,7998.0
2018-04-18 10:55:00,97.53,97.66,97.52,97.66,9155.0,85.6056,85.7197,85.5968,85.7197,9155.0
2018-04-18 11:00:00,97.67,97.74,97.65,97.73,4360.0,85.7285,85.7899,85.7109,85.7812,4360.0
2018-04-18 11:05:00,97.73,97.75,97.7,97.74,6581.0,85.7812,85.7987,85.7548,85.7899,6581.0
2018-04-18 11:10:00,97.74,97.75,97.68,97.71,6620.0,85.7899,85.7987,85.7373,85.7636,6620.0
2018-04-18 11:15:00,97.7,97.7,97.57,97.58,10209.0,85.7548,85.7548,85.6407,85.6495,10209.0
2018-04-18 11:20:00,97.57,97.64,97.54,97.64,3200.0,85.6407,85.7022,85.6144,85.7022,3200.0
2018-04-18 11:25:00,97.64,97.65,97.6,97.65,7067.0,85.7022,85.7109,85.6671,85.7109,7067.0
2018-04-18 11:30:00,97.63,97.63,97.53,97.59,4745.0,85.6934,85.6934,85.6056,85.6583,4745.0
2018-04-18 11:35:00,97.6,97.65,97.6,97.63,3613.0,85.6671,85.7109,85.6671,85.6934,3613.0
2018-04-18 11:40:00,97.64,97.64,97.61,97.61,4904.0,85.7022,85.7022,85.6758,85.6758,4904.0
2018-04-18 11:45:00,97.58,97.59,97.54,97.54,5425.0,85.6495,85.6583,85.6144,85.6144,5425.0
2018-04-18 11:50:00,97.54,97.56,97.5,97.51,12681.0,85.6144,85.6319,85.5793,85.5881,12681.0
2018-04-18 11:55:00,97.49,97.5,97.36,97.41,7317.0,85.5705,85.5793,85.4564,85.5003,7317.0
2018-04-18 12:00:00,97.48,97.51,97.47,97.5,8431.0,85.5617,85.5881,85.5529,85.5793,8431.0
2018-04-18 12:05:00,97.5,97.56,97.49,97.55,13600.0,85.5793,85.6319,85.5705,85.6232,13600.0
2018-04-18 12:10:00,97.56,97.64,97.56,97.6,6633.0,85.6319,85.7022,85.6319,85.6671,6633.0
2018-04-18 12:15:00,97.6,97.62,97.56,97.59,5924.0,85.6671,85.6846,85.6319,85.6583,5924.0
2018-04-18 12:20:00,97.58,97.67,97.51,97.64,5951.0,85.6495,85.7285,85.5881,85.7022,5951.0
2018-04-18 12:25:00,97.62,97.67,97.62,97.67,3747.0,85.6846,85.7285,85.6846,85.7285,3747.0
2018-04-18 12:30:00,97.68,97.69,97.66,97.69,3817.0,85.7373,85.746,85.7197,85.746,3817.0
2018-04-18 12:35:00,97.7,97.71,97.6,97.61,4600.0,85.7548,85.7636,85.6671,85.6758,4600.0
2018-04-18 12:40:00,97.59,97.69,97.57,97.64,5648.0,85.6583,85.746,85.6407,85.7022,5648.0
2018-04-18 12:45:00,97.64,97.67,97.59,97.61,4903.0,85.7022,85.7285,85.6583,85.6758,4903.0
2018-04-18 12:50:00,97.59,97.62,97.52,97.56,6611.0,85.6583,85.6846,85.5968,85.6319,6611.0
2018-04-18 12:55:00,97.55,97.59,97.54,97.59,2300.0,85.6232,85.6583,85.6144,85.6583,2300.0
2018-04-18 13:00:00,97.58,97.62,97.58,97.58,4127.0,85.6495,85.6846,85.6495,85.6495,4127.0
2018-04-18 13:05:00,97.58,97.61,97.56,97.57,5960.0,85.6495,85.6758,85.6319,85.6407,5960.0
2018-04-18 13:10:00,97.57,97.62,97.56,97.56,8348.0,85.6407,85.6846,85.6319,85.6319,8348.0
2018-04-18 13:15:00,97.58,97.65,97.57,97.63,7355.0,85.6495,85.7109,85.6407,85.6934,7355.0
2018-04-18 13:20:00,97.65,97.65,97.56,97.58,4400.0,85.7109,85.7109,85.6319,85.6495,4400.0
2018-04-18 13:25:00,97.58,97.63,97.56,97.63,3960.0,85.6495,85.6934,85.6319,85.6934,3960.0
2018-04-18 13:30:00,97.62,97.68,97.57,97.59,7300.0,85.6846,85.7373,85.6407,85.6583,7300.0
2018-04-18 13:35:00,97.59,97.68,97.59,97.64,4684.0,85.6583,85.7373,85.6583,85.7022,4684.0
2018-04-18 13:40:00,97.64,97.64,97.56,97.58,5769.0,85.7022,85.7022,85.6319,85.6495,5769.0
2018-04-18 13:45:00,97.58,97.58,97.47,97.47,10875.0,85.6495,85.6495,85.5529,85.5529,10875.0
2018-04-18 13:50:00,97.48,97.49,97.45,97.48,11170.0,85.5617,85.5705,85.5354,85.5617,11170.0
2018-04-18 13:55:00,97.5,97.54,97.42,97.43,12441.0,85.5793,85.6144,85.5091,85.5178,12441.0
2018-04-18 14:00:00,97.43,97.5,97.4,97.5,6701.0,85.5178,85.5793,85.4915,85.5793,6701.0
2018-04-18 14:05:00,97.5,97.59,97.49,97.56,23909.0,85.5793,85.6583,85.5705,85.6319,23909.0
2018-04-18 14:10:00,97.59,97.62,97.59,97.61,8521.0,85.6583,85.6846,85.6583,85.6758,8521.0
2018-04-18 14:15:00,97.61,97.62,97.57,97.57,21259.0,85.6758,85.6846,85.6407,85.6407,21259.0
2018-04-18 14:20:00,97.58,97.6,97.51,97.51,14415.0,85.6495,85.6671,85.5881,85.5881,14415.0
2018-04-18 14:25:00,97.52,97.57,97.51,97.56,11256.0,85.5968,85.6407,85.5881,85.6319,11256.0
2018-04-18 14:30:00,97.57,97.64,97.57,97.61,9160.0,85.6407,85.7022,85.6407,85.6758,9160.0
2018-04-18 14:35:00,97.61,97.65,97.56,97.57,13406.0,85.6758,85.7109,85.6319,85.6407,13406.0
2018-04-18 14:40:00,97.59,97.62,97.56,97.56,9895.0,85.6583,85.6846,85.6319,85.6319,9895.0
2018-04-18 14:45:00,97.57,97.61,97.55,97.6,12268.0,85.6407,85.6758,85.6232,85.6671,12268.0
2018-04-18 14:50:00,97.6,97.67,97.6,97.63,8026.0,85.6671,85.7285,85.6671,85.6934,8026.0
2018-04-18 14:55:00,97.63,97.66,97.57,97.57,9572.0,85.6934,85.7197,85.6407,85.6407,9572.0
2018-04-18 15:00:00,97.58,97.61,97.57,97.61,7050.0,85.6495,85.6758,85.6407,85.6758,7050.0
2018-04-18 15:05:00,97.6,97.68,97.6,97.64,19198.0,85.6671,85.7373,85.6671,85.7022,19198.0
2018-04-18 15:10:00,97.66,97.71,97.64,97.64,17855.0,85.7197,85.7636,85.7022,85.7022,17855.0
2018-04-18 15:15:00,97.64,97.68,97.6,97.64,40114.0,85.7022,85.7373,85.6671,85.7022,40114.0
2018-04-18 15:20:00,97.62,97.67,97.61,97.63,14303.0,85.6846,85.7285,85.6758,85.6934,14303.0
2018-04-18 15:25:00,97.65,97.67,97.62,97.63,14679.0,85.7109,85.7285,85.6846,85.6934,14679.0
2018-04-18 15:30:00,97.65,97.66,97.61,97.62,12226.0,85.7109,85.7197,85.6758,85.6846,12226.0
2018-04-18 15:35:00,97.62,97.64,97.59,97.64,13177.0,85.6846,85.7022,85.6583,85.7022,13177.0
2018-04-18 15:40:00,97.62,97.62,97.59,97.61,17693.0,85.6846,85.6846,85.6583,85.6758,17693.0
2018-04-18 15:45:00,97.61,97.61,97.49,97.49,39961.0,85.6758,85.6758,85.5705,85.5705,39961.0
2018-04-18 15:50:00,97.49,97.5,97.46,97.48,24270.0,85.5705,85.5793,85.5442,85.5617,24270.0
2018-04-18 15:55:00,97.48,97.53,97.45,97.49,70799.0,85.5617,85.6056,85.5354,85.5705,70799.0
2018-04-19 09:30:00,97.43,97.8,97.34,97.34,11583.0,85.5178,85.8426,85.4388,85.4388,11583.0
2018-04-19 09:35:00,97.43,97.74,97.35,97.61,9885.0,85.5178,85.7899,85.4476,85.6758,9885.0
2018-04-19 09:40:00,97.66,97.66,97.54,97.59,2718.0,85.7197,85.7197,85.6144,85.6583,2718.0
2018-04-19 09:45:00,97.47,97.52,97.35,97.4,7620.0,85.5529,85.5968,85.4476,85.4915,7620.0
2018-04-19 09:50:00,97.4,97.49,97.35,97.49,4821.0,85.4915,85.5705,85.4476,85.5705,4821.0
2018-04-19 09:55:00,97.53,97.66,97.53,97.66,3788.0,85.6056,85.7197,85.6056,85.7197,3788.0
2018-04-19 10:00:00,97.64,97.7,97.55,97.57,3836.0,85.7022,85.7548,85.6232,85.6407,3836.0
2018-04-19 10:05:00,97.53,97.57,97.47,97.55,2500.0,85.6056,85.6407,85.5529,85.6232,2500.0
2018-04-19 10:10:00,97.46,97.67,97.46,97.59,6900.0,85.5442,85.7285,85.5442,85.6583,6900.0
2018-04-19 10:15:00,97.54,97.62,97.54,97.54,3908.0,85.6144,85.6846,85.6144,85.6144,3908.0
2018-04-19 10:20:00,97.53,97.58,97.52,97.58,1550.0,85.6056,85.6495,85.5968,85.6495,1550.0
2018-04-19 10:25:00,97.58,97.58,97.47,97.47,6102.0,85.6495,85.6495,85.5529,85.5529,6102.0
2018-04-19 10:30:00,97.55,97.58,97.49,97.58,1779.0,85.6232,85.6495,85.5705,85.6495,1779.0
2018-04-19 10:35:00,97.58,97.59,97.42,97.51,3826.0,85.6495,85.6583,85.5091,85.5881,3826.0
2018-04-19 10:40:00,97.49,97.58,97.48,97.51,2692.0,85.5705,85.6495,85.5617,85.5881,2692.0
2018-04-19 10:45:00,97.52,97.52,97.4,97.4,2300.0,85.5968,85.5968,85.4915,85.4915,2300.0
2018-04-19 10:50:00,97.41,97.44,97.2,97.26,3662.0,85.5003,85.5266,85.316,85.3686,3662.0
2018-04-19 10:55:00,97.3,97.32,97.22,97.32,4607.0,85.4037,85.4213,85.3335,85.4213,4607.0
2018-04-19 11:00:00,97.35,97.35,97.1,97.12,7888.0,85.4476,85.4476,85.2282,85.2457,7888.0
2018-04-19 11:05:00,97.15,97.18,97.05,97.05,5400.0,85.2721,85.2984,85.1843,85.1843,5400.0
2018-04-19 11:10:00,97.11,97.11,96.98,96.98,5111.0,85.237,85.237,85.1229,85.1229,5111.0
2018-04-19 11:15:00,96.95,97.11,96.88,97.02,9073.0,85.0965,85.237,85.0351,85.158,9073.0
2018-04-19 11:20:00,97.09,97.15,96.98,97.14,7595.0,85.2194,85.2721,85.1229,85.2633,7595.0
2018-04-19 11:25:00,97.24,97.25,97.15,97.25,5538.0,85.3511,85.3598,85.2721,85.3598,5538.0
2018-04-19 11:30:00,97.25,97.28,97.18,97.22,2600.0,85.3598,85.3862,85.2984,85.3335,2600.0
2018-04-19 11:35:00,97.23,97.26,97.15,97.15,5591.0,85.3423,85.3686,85.2721,85.2721,5591.0
2018-04-19 11:40:00,97.16,97.22,97.12,97.16,3506.0,85.2808,85.3335,85.2457,85.2808,3506.0
2018-04-19 11:45:00,97.16,97.24,97.16,97.21,3321.0,85.2808,85.3511,85.2808,85.3247,3321.0
2018-04-19 11:50:00,97.22,97.22,97.02,97.06,2940.0,85.3335,85.3335,85.158,85.1931,2940.0
2018-04-19 11:55:00,97.11,97.12,96.99,97.02,4937.0,85.237,85.2457,85.1316,85.158,4937.0
2018-04-19 12:00:00,96.99,97.1,96.98,97.0,4198.0,85.1316,85.2282,85.1229,85.1404,4198.0
2018-04-19 12:05:00,97.03,97.1,96.99,97.02,2851.0,85.1667,85.2282,85.1316,85.158,2851.0
2018-04-19 12:10:00,97.02,97.07,96.97,97.05,5223.0,85.158,85.2019,85.1141,85.1843,5223.0
2018-04-19 12:15:00,97.01,97.08,96.97,97.02,3120.0,85.1492,85.2106,85.1141,85.158,3120.0
2018-04-19 12:20:00,97.05,97.06,96.97,97.01,3723.0,85.1843,85.1931,85.1141,85.1492,3723.0
2018-04-19 12:25:00,97.01,97.04,96.94,97.0,2900.0,85.1492,85.1755,85.0877,85.1404,2900.0
2018-04-19 12:30:00,96.97,97.09,96.96,97.09,3839.0,85.1141,85.2194,85.1053,85.2194,3839.0
2018-04-19 12:35:00,97.07,97.12,97.05,97.09,5838.0,85.2019,85.2457,85.1843,85.2194,5838.0
2018-04-19 12:40:00,97.08,97.1,97.0,97.08,4500.0,85.2106,85.2282,85.1404,85.2106,4500.0
2018-04-19 12:45:00,97.11,97.13,97.07,97.11,3676.0,85.237,85.2545,85.2019,85.237,3676.0
2018-04-19 12:50:00,97.12,97.15,97.02,97.05,4865.0,85.2457,85.2721,85.158,85.1843,4865.0
2018-04-19 12:55:00,97.09,97.1,96.91,96.92,15259.0,85.2194,85.2282,85.0614,85.0702,15259.0
2018-04-19 13:00:00,96.92,96.99,96.84,96.99,5829.0,85.0702,85.1316,85.0,85.1316,5829.0
2018-04-19 13:05:00,96.97,96.97,96.93,96.95,1600.0,85.1141,85.1141,85.079,85.0965,1600.0
2018-04-19 13:10:00,96.92,96.94,96.9,96.94,1862.0,85.0702,85.0877,85.0526,85.0877,1862.0
2018-04-19 13:15:00,96.94,96.99,96.87,96.88,11478.0,85.0877,85.1316,85.0263,85.0351,11478.0
2018-04-19 13:20:00,96.9,96.91,96.86,96.9,2829.0,85.0526,85.0614,85.0175,85.0526,2829.0
2018-04-19 13:25:00,96.92,96.92,96.8,96.87,2910.0,85.0702,85.0702,84.9649,85.0263,2910.0
2018-04-19 13:30:00,96.88,96.97,96.86,96.88,5283.0,85.0351,85.1141,85.0175,85.0351,5283.0
2018-04-19 13:35:00,96.83,97.0,96.83,96.96,3428.0,84.9912,85.1404,84.9912,85.1053,3428.0
2018-04-19 13:40:00,96.98,97.02,96.96,96.98,6398.0,85.1229,85.158,85.1053,85.1229,6398.0
2018-04-19 13:45:00,96.97,96.99,96.95,96.96,3816.0,85.1141,85.1316,85.0965,85.1053,3816.0
2018-04-19 13:50:00,96.96,96.97,96.9,96.97,8367.0,85.1053,85.1141,85.0526,85.1141,8367.0
2018-04-19 13:55:00,96.95,96.95,96.85,96.88,3647.0,85.0965,85.0965,85.0087,85.0351,3647.0
2018-04-19 14:00:00,96.87,96.9,96.82,96.84,4101.0,85.0263,85.0526,84.9824,85.0,4101.0
2018-04-19 14:05:00,96.8,96.86,96.78,96.84,3528.0,84.9649,85.0175,84.9473,85.0,3528.0
2018-04-19 14:10:00,96.84,96.87,96.81,96.82,6664.0,85.0,85.0263,84.9736,84.9824,6664.0
2018-04-19 14:15:00,96.81,96.81,96.76,96.76,4160.0,84.9736,84.9736,84.9298,84.9298,4160.0
2018-04-19 14:20:00,96.77,96.77,96.6,96.67,8984.0,84.9385,84.9385,84.7893,84.8508,8984.0
2018-04-19 14:25:00,96.66,96.73,96.63,96.72,6212.0,84.842,84.9034,84.8156,84.8946,6212.0
2018-04-19 14:30:00,96.71,96.75,96.69,96.74,7889.0,84.8859,84.921,84.8683,84.9122,7889.0
2018-04-19 14:35:00,96.71,96.75,96.65,96.75,5533.0,84.8859,84.921,84.8332,84.921,5533.0
2018-04-19 14:40:00,96.75,96.81,96.74,96.81,4700.0,84.921,84.9736,84.9122,84.9736,4700.0
2018-04-19 14:45:00,96.8,96.83,96.77,96.79,4765.0,84.9649,84.9912,84.9385,84.9561,4765.0
2018-04-19 14:50:00,96.81,96.81,96.75,96.76,6105.0,84.9736,84.9736,84.921,84.9298,6105.0
2018-04-19 14:55:00,96.83,96.91,96.81,96.89,4552.0,84.9912,85.0614,84.9736,85.0439,4552.0
2018-04-19 15:00:00,96.88,96.92,96.83,96.9,6562.0,85.0351,85.0702,84.9912,85.0526,6562.0
2018-04-19 15:05:00,96.9,96.96,96.85,96.96,3838.0,85.0526,85.1053,85.0087,85.1053,3838.0
2018-04-19 15:10:00,96.99,97.0,96.93,96.96,6500.0,85.1316,85.1404,85.079,85.1053,6500.0
2018-04-19 15:15:00,96.96,96.99,96.89,96.99,7568.0,85.1053,85.1316,85.0439,85.1316,7568.0
2018-04-19 15:20:00,96.98,97.0,96.92,96.93,6258.0,85.1229,85.1404,85.0702,85.079,6258.0
2018-04-19 15:25:00,96.91,96.91,96.88,96.88,5624.0,85.0614,85.0614,85.0351,85.0351,5624.0
2018-04-19 15:30:00,96.87,96.96,96.86,96.96,15105.0,85.0263,85.1053,85.0175,85.1053,15105.0
2018-04-19 15:35:00,97.06,97.17,96.99,97.01,32246.0,85.1931,85.2896,85.1316,85.1492,32246.0
2018-04-19 15:40:00,97.0,97.1,96.97,97.0,19998.0,85.1404,85.2282,85.1141,85.1404,19998.0
2018-04-19 15:45:00,97.02,97.05,96.93,96.94,19510.0,85.158,85.1843,85.079,85.0877,19510.0
2018-04-19 15:50:00,96.97,97.0,96.89,96.92,28790.0,85.1141,85.1404,85.0439,85.0702,28790.0
2018-04-19 15:55:00,96.92,97.07,96.89,97.05,93115.0,85.0702,85.2019,85.0439,85.1843,93115.0
2018-04-20 09:30:00,96.84,97.09,96.66,96.92,122318.0,85.0,85.2194,84.842,85.0702,122318.0
2018-04-20 09:35:00,96.98,97.09,96.96,97.02,800.0,85.1229,85.2194,85.1053,85.158,800.0
2018-04-20 09:40:00,97.14,97.22,97.02,97.09,5840.0,85.2633,85.3335,85.158,85.2194,5840.0
2018-04-20 09:45:00,97.15,97.15,96.96,96.96,8290.0,85.2721,85.2721,85.1053,85.1053,8290.0
2018-04-20 09:50:00,97.0,97.09,96.89,96.93,5500.0,85.1404,85.2194,85.0439,85.079,5500.0
2018-04-20 09:55:00,96.95,97.01,96.93,96.97,7154.0,85.0965,85.1492,85.079,85.1141,7154.0
2018-04-20 10:00:00,97.01,97.04,96.94,96.94,9387.0,85.1492,85.1755,85.0877,85.0877,9387.0
2018-04-20 10:05:00,96.94,97.0,96.92,96.92,5800.0,85.0877,85.1404,85.0702,85.0702,5800.0
2018-04-20 10:10:00,96.89,97.01,96.89,96.96,5431.0,85.0439,85.1492,85.0439,85.1053,5431.0
2018-04-20 10:15:00,97.01,97.01,96.93,96.95,7853.0,85.1492,85.1492,85.079,85.0965,7853.0
2018-04-20 10:20:00,96.93,96.93,96.85,96.85,1559.0,85.079,85.079,85.0087,85.0087,1559.0
2018-04-20 10:25:00,96.9,96.99,96.87,96.98,6171.0,85.0526,85.1316,85.0263,85.1229,6171.0
2018-04-20 10:30:00,96.96,96.99,96.92,96.92,3009.0,85.1053,85.1316,85.0702,85.0702,3009.0
2018-04-20 10:35:00,96.89,96.99,96.85,96.99,4500.0,85.0439,85.1316,85.0087,85.1316,4500.0
2018-04-20 10:40:00,96.98,96.98,96.85,96.94,5252.0,85.1229,85.1229,85.0087,85.0877,5252.0
2018-04-20 10:45:00,96.94,96.96,96.76,96.76,22700.0,85.0877,85.1053,84.9298,84.9298,22700.0
2018-04-20 10:50:00,96.76,96.76,96.6,96.64,2936.0,84.9298,84.9298,84.7893,84.8244,2936.0
2018-04-20 10:55:00,96.63,96.78,96.63,96.78,2390.0,84.8156,84.9473,84.8156,84.9473,2390.0
2018-04-20 11:00:00,96.75,96.78,96.51,96.51,1900.0,84.921,84.9473,84.7103,84.7103,1900.0
2018-04-20 11:05:00,96.54,96.54,96.37,96.37,2732.0,84.7367,84.7367,84.5874,84.5874,2732.0
2018-04-20 11:10:00,96.37,96.37,96.19,96.2,4875.0,84.5874,84.5874,84.4294,84.4382,4875.0
2018-04-20 11:15:00,96.2,96.39,96.2,96.39,3745.0,84.4382,84.605,84.4382,84.605,3745.0
2018-04-20 11:20:00,96.39,96.4,96.19,96.21,3476.0,84.605,84.6138,84.4294,84.447,3476.0
2018-04-20 11:25:00,96.24,96.26,96.08,96.08,2748.0,84.4733,84.4909,84.3329,84.3329,2748.0
2018-04-20 11:30:00,96.11,96.3,96.06,96.21,4350.0,84.3592,84.526,84.3153,84.447,4350.0
2018-04-20 11:35:00,96.24,96.39,96.23,96.36,7708.0,84.4733,84.605,84.4646,84.5787,7708.0
2018-04-20 11:40:00,96.36,96.43,96.35,96.35,3536.0,84.5787,84.6401,84.5699,84.5699,3536.0
2018-04-20 11:45:00,96.31,96.38,96.28,96.34,28327.0,84.5348,84.5962,84.5084,84.5611,28327.0
2018-04-20 11:50:00,96.32,96.49,96.32,96.45,21827.0,84.5435,84.6928,84.5435,84.6577,21827.0
2018-04-20 11:55:00,96.45,96.51,96.42,96.49,7072.0,84.6577,84.7103,84.6313,84.6928,7072.0
2018-04-20 12:00:00,96.47,96.47,96.31,96.38,2900.0,84.6752,84.6752,84.5348,84.5962,2900.0
2018-04-20 12:05:00,96.33,96.42,96.3,96.42,2632.0,84.5523,84.6313,84.526,84.6313,2632.0
2018-04-20 12:10:00,96.41,96.41,96.19,96.19,3300.0,84.6225,84.6225,84.4294,84.4294,3300.0
2018-04-20 12:15:00,96.17,96.25,96.16,96.16,3023.0,84.4119,84.4821,84.4031,84.4031,3023.0
2018-04-20 12:20:00,96.18,96.2,96.12,96.12,3619.0,84.4207,84.4382,84.368,84.368,3619.0
2018-04-20 12:25:00,96.13,96.26,96.12,96.2,1635.0,84.3768,84.4909,84.368,84.4382,1635.0
2018-04-20 12:30:00,96.13,96.21,96.07,96.15,5029.0,84.3768,84.447,84.3241,84.3943,5029.0
2018-04-20 12:35:00,96.15,96.23,96.04,96.04,7880.0,84.3943,84.4646,84.2978,84.2978,7880.0
2018-04-20 12:40:00,96.09,96.12,96.05,96.05,1700.0,84.3417,84.368,84.3066,84.3066,1700.0
2018-04-20 12:45:00,96.06,96.09,95.89,95.92,5841.0,84.3153,84.3417,84.1661,84.1925,5841.0
2018-04-20 12:50:00,95.95,96.0,95.87,95.97,13862.0,84.2188,84.2627,84.1486,84.2363,13862.0
2018-04-20 12:55:00,96.0,96.07,95.97,96.02,4156.0,84.2627,84.3241,84.2363,84.2802,4156.0
2018-04-20 13:00:00,95.98,96.0,95.94,95.94,5109.0,84.2451,84.2627,84.21,84.21,5109.0
2018-04-20 13:05:00,95.93,96.0,95.9,95.91,5737.0,84.2012,84.2627,84.1749,84.1837,5737.0
2018-04-20 13:10:00,95.92,96.07,95.91,96.07,5400.0,84.1925,84.3241,84.1837,84.3241,5400.0
2018-04-20 13:15:00,96.07,96.11,96.05,96.09,3943.0,84.3241,84.3592,84.3066,84.3417,3943.0
2018-04-20 13:20:00,96.08,96.1,96.03,96.05,3576.0,84.3329,84.3504,84.289,84.3066,3576.0
2018-04-20 13:25:00,96.07,96.23,96.07,96.2,15637.0,84.3241,84.4646,84.3241,84.4382,15637.0
2018-04-20 13:30:00,96.2,96.21,96.11,96.13,21042.0,84.4382,84.447,84.3592,84.3768,21042.0
2018-04-20 13:35:00,96.15,96.24,96.13,96.24,12622.0,84.3943,84.4733,84.3768,84.4733,12622.0
2018-04-20 13:40:00,96.25,96.27,96.18,96.18,11221.0,84.4821,84.4997,84.4207,84.4207,11221.0
2018-04-20 13:45:00,96.19,96.23,96.17,96.23,5886.0,84.4294,84.4646,84.4119,84.4646,5886.0
2018-04-20 13:50:00,96.22,96.37,96.22,96.37,1961.0,84.4558,84.5874,84.4558,84.5874,1961.0
2018-04-20 13:55:00,96.4,96.51,96.36,96.38,27019.0,84.6138,84.7103,84.5787,84.5962,27019.0
2018-04-20 14:00:00,96.39,96.39,96.27,96.28,4262.0,84.605,84.605,84.4997,84.5084,4262.0
2018-04-20 14:05:00,96.3,96.34,96.27,96.32,4405.0,84.526,84.5611,84.4997,84.5435,4405.0
2018-04-20 14:10:00,96.29,96.3,96.23,96.23,5789.0,84.5172,84.526,84.4646,84.4646,5789.0
2018-04-20 14:15:00,96.23,96.23,96.13,96.16,4674.0,84.4646,84.4646,84.3768,84.4031,4674.0
2018-04-20 14:20:00,96.15,96.26,96.13,96.22,4574.0,84.3943,84.4909,84.3768,84.4558,4574.0
2018-04-20 14:25:00,96.23,96.26,96.17,96.2,4869.0,84.4646,84.4909,84.4119,84.4382,4869.0
2018-04-20 14:30:00,96.26,96.29,96.1,96.12,6537.0,84.4909,84.5172,84.3504,84.368,6537.0
2018-04-20 14:35:00,96.09,96.15,95.99,96.03,6833.0,84.3417,84.3943,84.2539,84.289,6833.0
2018-04-20 14:40:00,96.02,96.09,95.94,95.98,5761.0,84.2802,84.3417,84.21,84.2451,5761.0
2018-04-20 14:45:00,96.03,96.06,95.98,96.02,3709.0,84.289,84.3153,84.2451,84.2802,3709.0
2018-04-20 14:50:00,96.0,96.07,95.97,96.03,6950.0,84.2627,84.3241,84.2363,84.289,6950.0
2018-04-20 14:55:00,96.03,96.12,96.03,96.05,7548.0,84.289,84.368,84.289,84.3066,7548.0
2018-04-20 15:00:00,96.06,96.08,95.96,96.01,8636.0,84.3153,84.3329,84.2276,84.2715,8636.0
2018-04-20 15:05:00,96.01,96.01,95.79,95.8,9538.0,84.2715,84.2715,84.0783,84.0871,9538.0
2018-04-20 15:10:00,95.79,95.91,95.79,95.87,6088.0,84.0783,84.1837,84.0783,84.1486,6088.0
2018-04-20 15:15:00,95.88,95.9,95.78,95.78,11950.0,84.1573,84.1749,84.0696,84.0696,11950.0
2018-04-20 15:20:00,95.81,95.9,95.79,95.89,17092.0,84.0959,84.1749,84.0783,84.1661,17092.0
2018-04-20 15:25:00,95.96,95.97,95.89,95.92,11458.0,84.2276,84.2363,84.1661,84.1925,11458.0
2018-04-20 15:30:00,95.93,95.94,95.87,95.92,12755.0,84.2012,84.21,84.1486,84.1925,12755.0
2018-04-20 15:35:00,95.91,96.09,95.88,96.09,19446.0,84.1837,84.3417,84.1573,84.3417,19446.0
2018-04-20 15:40:00,96.09,96.12,95.93,96.02,22529.0,84.3417,84.368,84.2012,84.2802,22529.0
2018-04-20 15:45:00,96.03,96.04,95.91,95.99,20899.0,84.289,84.2978,84.1837,84.2539,20899.0
2018-04-20 15:50:00,96.0,96.02,95.89,95.95,23753.0,84.2627,84.2802,84.1661,84.2188,23753.0
2018-04-20 15:55:00,95.95,96.09,95.95,96.04,66031.0,84.2188,84.3417,84.2188,84.2978,66031.0
2018-04-23 09:30:00,96.43,96.63,96.08,96.28,12039.0,84.6401,84.8156,84.3329,84.5084,12039.0
2018-04-23 09:35:00,96.39,96.48,96.27,96.27,2619.0,84.605,84.684,84.4997,84.4997,2619.0
2018-04-23 09:40:00,96.27,96.48,96.27,96.33,2890.0,84.4997,84.684,84.4997,84.5523,2890.0
2018-04-23 09:45:00,96.42,96.43,96.07,96.15,18460.0,84.6313,84.6401,84.3241,84.3943,18460.0
2018-04-23 09:50:00,96.15,96.2,96.09,96.13,4303.0,84.3943,84.4382,84.3417,84.3768,4303.0
2018-04-23 09:55:00,96.13,96.3,96.13,96.3,2533.0,84.3768,84.526,84.3768,84.526,2533.0
2018-04-23 10:00:00,96.43,96.43,96.3,96.3,7214.0,84.6401,84.6401,84.526,84.526,7214.0
2018-04-23 10:05:00,96.33,96.39,96.25,96.33,6189.0,84.5523,84.605,84.4821,84.5523,6189.0
2018-04-23 10:10:00,96.39,96.42,96.33,96.37,3100.0,84.605,84.6313,84.5523,84.5874,3100.0
2018-04-23 10:15:00,96.36,96.46,96.33,96.44,3989.0,84.5787,84.6664,84.5523,84.6489,3989.0
2018-04-23 10:20:00,96.46,96.5,96.4,96.46,6143.0,84.6664,84.7015,84.6138,84.6664,6143.0
2018-04-23 10:25:00,96.49,96.6,96.37,96.37,10848.0,84.6928,84.7893,84.5874,84.5874,10848.0
2018-04-23 10:30:00,96.39,96.44,96.32,96.44,3600.0,84.605,84.6489,84.5435,84.6489,3600.0
2018-04-23 10:35:00,96.44,96.44,96.19,96.29,4825.0,84.6489,84.6489,84.4294,84.5172,4825.0
2018-04-23 10:40:00,96.3,96.33,96.23,96.28,5365.0,84.526,84.5523,84.4646,84.5084,5365.0
2018-04-23 10:45:00,96.31,96.34,96.22,96.29,7314.0,84.5348,84.5611,84.4558,84.5172,7314.0
2018-04-23 10:50:00,96.29,96.29,96.08,96.16,19147.0,84.5172,84.5172,84.3329,84.4031,19147.0
2018-04-23 10:55:00,96.16,96.21,96.09,96.13,5915.0,84.4031,84.447,84.3417,84.3768,5915.0
2018-04-23 11:00:00,96.1,96.24,96.1,96.24,5500.0,84.3504,84.4733,84.3504,84.4733,5500.0
2018-04-23 11:05:00,96.29,96.29,96.18,96.22,3658.0,84.5172,84.5172,84.4207,84.4558,3658.0
2018-04-23 11:10:00,96.25,96.32,96.21,96.28,11548.0,84.4821,84.5435,84.447,84.5084,11548.0
2018-04-23 11:15:00,96.27,96.28,96.23,96.23,5136.0,84.4997,84.5084,84.4646,84.4646,5136.0
2018-04-23 11:20:00,96.24,96.24,96.19,96.19,5522.0,84.4733,84.4733,84.4294,84.4294,5522.0
2018-04-23 11:25:00,96.2,96.21,96.16,96.19,6497.0,84.4382,84.447,84.4031,84.4294,6497.0
2018-04-23 11:30:00,96.21,96.31,96.19,96.21,5922.0,84.447,84.5348,84.4294,84.447,5922.0
2018-04-23 11:35:00,96.21,96.26,96.13,96.13,5736.0,84.447,84.4909,84.3768,84.3768,5736.0
2018-04-23 11:40:00,96.15,96.25,96.14,96.18,8322.0,84.3943,84.4821,84.3856,84.4207,8322.0
2018-04-23 11:45:00,96.17,96.19,96.03,96.03,8723.0,84.4119,84.4294,84.289,84.289,8723.0
2018-04-23 11:50:00,96.05,96.19,96.05,96.19,7356.0,84.3066,84.4294,84.3066,84.4294,7356.0
2018-04-23 11:55:00,96.19,96.2,96.12,96.18,6708.0,84.4294,84.4382,84.368,84.4207,6708.0
2018-04-23 12:00:00,96.17,96.21,96.17,96.17,4760.0,84.4119,84.447,84.4119,84.4119,4760.0
2018-04-23 12:05:00,96.15,96.17,96.1,96.1,1300.0,84.3943,84.4119,84.3504,84.3504,1300.0
2018-04-23 12:10:00,96.12,96.21,96.12,96.18,6765.0,84.368,84.447,84.368,84.4207,6765.0
2018-04-23 12:15:00,96.17,96.17,96.03,96.03,3999.0,84.4119,84.4119,84.289,84.289,3999.0
2018-04-23 12:20:00,96.02,96.06,95.97,95.98,4708.0,84.2802,84.3153,84.2363,84.2451,4708.0
2018-04-23 12:25:00,95.98,96.02,95.93,95.93,3718.0,84.2451,84.2802,84.2012,84.2012,3718.0
2018-04-23 12:30:00,95.94,96.0,95.93,95.95,5963.0,84.21,84.2627,84.2012,84.2188,5963.0
2018-04-23 12:35:00,95.94,95.99,95.9,95.96,3634.0,84.21,84.2539,84.1749,84.2276,3634.0
2018-04-23 12:40:00,95.95,95.97,95.91,95.92,3507.0,84.2188,84.2363,84.1837,84.1925,3507.0
2018-04-23 12:45:00,95.94,95.98,95.89,95.91,5092.0,84.21,84.2451,84.1661,84.1837,5092.0
2018-04-23 12:50:00,95.91,96.0,95.91,95.95,9598.0,84.1837,84.2627,84.1837,84.2188,9598.0
2018-04-23 12:55:00,95.95,95.99,95.93,95.96,9024.0,84.2188,84.2539,84.2012,84.2276,9024.0
2018-04-23 13:00:00,95.96,96.0,95.95,95.95,8500.0,84.2276,84.2627,84.2188,84.2188,8500.0
2018-04-23 13:05:00,95.96,95.97,95.91,95.91,6037.0,84.2276,84.2363,84.1837,84.1837,6037.0
2018-04-23 13:10:00,95.9,95.95,95.9,95.94,4437.0,84.1749,84.2188,84.1749,84.21,4437.0
2018-04-23 13:15:00,95.94,95.98,95.92,95.96,4405.0,84.21,84.2451,84.1925,84.2276,4405.0
2018-04-23 13:20:00,95.97,95.97,95.92,95.92,1700.0,84.2363,84.2363,84.1925,84.1925,1700.0
2018-04-23 13:25:00,95.95,95.97,95.92,95.92,3900.0,84.2188,84.2363,84.1925,84.1925,3900.0
2018-04-23 13:30:00,95.92,95.97,95.87,95.87,6778.0,84.1925,84.2363,84.1486,84.1486,6778.0
2018-04-23 13:35:00,95.87,95.97,95.87,95.93,8092.0,84.1486,84.2363,84.1486,84.2012,8092.0
2018-04-23 13:40:00,95.91,95.96,95.85,95.86,3600.0,84.1837,84.2276,84.131,84.1398,3600.0
2018-04-23 13:45:00,95.88,95.95,95.86,95.88,9576.0,84.1573,84.2188,84.1398,84.1573,9576.0
2018-04-23 13:50:00,95.92,95.98,95.89,95.95,9302.0,84.1925,84.2451,84.1661,84.2188,9302.0
2018-04-23 13:55:00,95.95,95.97,95.93,95.96,18068.0,84.2188,84.2363,84.2012,84.2276,18068.0
2018-04-23 14:00:00,95.94,96.0,95.87,95.93,19277.0,84.21,84.2627,84.1486,84.2012,19277.0
2018-04-23 14:05:00,95.92,95.93,95.77,95.8,7110.0,84.1925,84.2012,84.0608,84.0871,7110.0
2018-04-23 14:10:00,95.8,95.8,95.69,95.71,14969.0,84.0871,84.0871,83.9906,84.0081,14969.0
2018-04-23 14:15:00,95.72,95.77,95.66,95.68,6967.0,84.0169,84.0608,83.9642,83.9818,6967.0
2018-04-23 14:20:00,95.66,95.68,95.57,95.63,6501.0,83.9642,83.9818,83.8852,83.9379,6501.0
2018-04-23 14:25:00,95.62,95.67,95.59,95.66,6656.0,83.9291,83.973,83.9028,83.9642,6656.0
2018-04-23 14:30:00,95.65,95.7,95.46,95.59,20347.0,83.9555,83.9994,83.7887,83.9028,20347.0
2018-04-23 14:35:00,95.59,95.71,95.59,95.71,3841.0,83.9028,84.0081,83.9028,84.0081,3841.0
2018-04-23 14:40:00,95.7,95.79,95.7,95.77,3746.0,83.9994,84.0783,83.9994,84.0608,3746.0
2018-04-23 14:45:00,95.75,95.79,95.66,95.67,7400.0,84.0432,84.0783,83.9642,83.973,7400.0
2018-04-23 14:50:00,95.68,95.7,95.55,95.56,7105.0,83.9818,83.9994,83.8677,83.8765,7105.0
2018-04-23 14:55:00,95.56,95.61,95.54,95.58,5911.0,83.8765,83.9204,83.8589,83.894,5911.0
2018-04-23 15:00:00,95.57,95.73,95.56,95.72,15953.0,83.8852,84.0257,83.8765,84.0169,15953.0
2018-04-23 15:05:00,95.72,95.76,95.69,95.7,8535.0,84.0169,84.052,83.9906,83.9994,8535.0
2018-04-23 15:10:00,95.69,95.77,95.68,95.7,9565.0,83.9906,84.0608,83.9818,83.9994,9565.0
2018-04-23 15:15:00,95.72,95.72,95.67,95.69,7632.0,84.0169,84.0169,83.973,83.9906,7632.0
2018-04-23 15:20:00,95.69,95.76,95.67,95.69,11660.0,83.9906,84.052,83.973,83.9906,11660.0
2018-04-23 15:25:00,95.69,95.8,95.69,95.8,6839.0,83.9906,84.0871,83.9906,84.0871,6839.0
2018-04-23 15:30:00,95.79,95.8,95.74,95.76,16168.0,84.0783,84.0871,84.0345,84.052,16168.0
2018-04-23 15:35:00,95.76,95.78,95.68,95.72,11358.0,84.052,84.0696,83.9818,84.0169,11358.0
2018-04-23 15:40:00,95.71,95.79,95.68,95.78,13253.0,84.0081,84.0783,83.9818,84.0696,13253.0
2018-04-23 15:45:00,95.78,95.82,95.73,95.77,27316.0,84.0696,84.1047,84.0257,84.0608,27316.0
2018-04-23 15:50:00,95.77,95.83,95.72,95.78,37417.0,84.0608,84.1135,84.0169,84.0696,37417.0
2018-04-23 15:55:00,95.76,95.83,95.7,95.71,90706.0,84.052,84.1135,83.9994,84.0081,90706.0
2018-04-24 09:30:00,95.95,96.1,95.95,96.09,14909.0,84.2188,84.3504,84.2188,84.3417,14909.0
2018-04-24 09:35:00,96.1,96.11,95.92,95.93,7366.0,84.3504,84.3592,84.1925,84.2012,7366.0
2018-04-24 09:40:00,95.93,96.12,95.93,96.08,9232.0,84.2012,84.368,84.2012,84.3329,9232.0
2018-04-24 09:45:00,96.17,96.28,96.17,96.19,4742.0,84.4119,84.5084,84.4119,84.4294,4742.0
2018-04-24 09:50:00,96.11,96.12,95.85,95.85,4992.0,84.3592,84.368,84.131,84.131,4992.0
2018-04-24 09:55:00,95.83,95.99,95.83,95.99,4000.0,84.1135,84.2539,84.1135,84.2539,4000.0
2018-04-24 10:00:00,95.95,96.07,95.91,96.03,5460.0,84.2188,84.3241,84.1837,84.289,5460.0
2018-04-24 10:05:00,96.04,96.12,96.0,96.06,5182.0,84.2978,84.368,84.2627,84.3153,5182.0
2018-04-24 10:10:00,96.07,96.2,96.0,96.02,6132.0,84.3241,84.4382,84.2627,84.2802,6132.0
2018-04-24 10:15:00,96.0,96.0,95.81,95.81,4424.0,84.2627,84.2627,84.0959,84.0959,4424.0
2018-04-24 10:20:00,95.83,95.85,95.67,95.7,2059.0,84.1135,84.131,83.973,83.9994,2059.0
2018-04-24 10:25:00,95.78,95.87,95.78,95.82,3005.0,84.0696,84.1486,84.0696,84.1047,3005.0
2018-04-24 10:30:00,95.83,95.89,95.68,95.73,5461.0,84.1135,84.1661,83.9818,84.0257,5461.0
2018-04-24 10:35:00,95.77,95.77,95.58,95.64,10329.0,84.0608,84.0608,83.894,83.9467,10329.0
2018-04-24 10:40:00,95.64,95.78,95.63,95.76,6571.0,83.9467,84.0696,83.9379,84.052,6571.0
2018-04-24 10:45:00,95.74,95.8,95.62,95.71,19581.0,84.0345,84.0871,83.9291,84.0081,19581.0
2018-04-24 10:50:00,95.72,95.88,95.68,95.68,10200.0,84.0169,84.1573,83.9818,83.9818,10200.0
2018-04-24 10:55:00,95.68,95.78,95.62,95.62,7166.0,83.9818,84.0696,83.9291,83.9291,7166.0
2018-04-24 11:00:00,95.59,95.66,95.51,95.55,5645.0,83.9028,83.9642,83.8326,83.8677,5645.0
2018-04-24 11:05:00,95.55,95.64,95.47,95.64,12223.0,83.8677,83.9467,83.7975,83.9467,12223.0
2018-04-24 11:10:00,95.61,95.64,95.5,95.63,8685.0,83.9204,83.9467,83.8238,83.9379,8685.0
2018-04-24 11:15:00,95.63,95.72,95.55,95.72,8795.0,83.9379,84.0169,83.8677,84.0169,8795.0
2018-04-24 11:20:00,95.8,95.98,95.75,95.84,8948.0,84.0871,84.2451,84.0432,84.1222,8948.0
2018-04-24 11:25:00,95.75,95.86,95.71,95.86,9965.0,84.0432,84.1398,84.0081,84.1398,9965.0
2018-04-24 11:30:00,95.86,95.89,95.67,95.81,10540.0,84.1398,84.1661,83.973,84.0959,10540.0
2018-04-24 11:35:00,95.86,95.88,95.75,95.83,24518.0,84.1398,84.1573,84.0432,84.1135,24518.0
2018-04-24 11:40:00,95.85,95.97,95.85,95.88,7910.0,84.131,84.2363,84.131,84.1573,7910.0
2018-04-24 11:45:00,95.89,95.97,95.84,95.85,9552.0,84.1661,84.2363,84.1222,84.131,9552.0
2018-04-24 11:50:00,95.9,95.92,95.73,95.76,7267.0,84.1749,84.1925,84.0257,84.052,7267.0
2018-04-24 11:55:00,95.8,95.83,95.68,95.73,6897.0,84.0871,84.1135,83.9818,84.0257,6897.0
2018-04-24 12:00:00,95.71,95.75,95.61,95.66,8490.0,84.0081,84.0432,83.9204,83.9642,8490.0
2018-04-24 12:05:00,95.63,95.75,95.53,95.53,14296.0,83.9379,84.0432,83.8501,83.8501,14296.0
2018-04-24 12:10:00,95.54,95.62,95.46,95.49,8483.0,83.8589,83.9291,83.7887,83.815,8483.0
2018-04-24 12:15:00,95.46,95.48,95.34,95.36,6210.0,83.7887,83.8063,83.6834,83.7009,6210.0
2018-04-24 12:20:00,95.4,95.5,95.38,95.5,9722.0,83.736,83.8238,83.7185,83.8238,9722.0
2018-04-24 12:25:00,95.49,95.5,95.36,95.43,11186.0,83.815,83.8238,83.7009,83.7624,11186.0
2018-04-24 12:30:00,95.45,95.47,95.32,95.35,6824.0,83.7799,83.7975,83.6658,83.6921,6824.0
2018-04-24 12:35:00,95.33,95.35,95.22,95.34,6650.0,83.6746,83.6921,83.578,83.6834,6650.0
2018-04-24 12:40:00,95.32,95.37,95.29,95.37,3934.0,83.6658,83.7097,83.6395,83.7097,3934.0
2018-04-24 12:45:00,95.35,95.43,95.31,95.43,4050.0,83.6921,83.7624,83.657,83.7624,4050.0
2018-04-24 12:50:00,95.44,95.47,95.35,95.36,4520.0,83.7711,83.7975,83.6921,83.7009,4520.0
2018-04-24 12:55:00,95.35,95.4,95.11,95.11,6405.0,83.6921,83.736,83.4815,83.4815,6405.0
2018-04-24 13:00:00,95.11,95.26,95.11,95.16,11270.0,83.4815,83.6131,83.4815,83.5254,11270.0
2018-04-24 13:05:00,95.19,95.28,95.12,95.24,9244.0,83.5517,83.6307,83.4903,83.5956,9244.0
2018-04-24 13:10:00,95.25,95.29,95.19,95.29,3987.0,83.6044,83.6395,83.5517,83.6395,3987.0
2018-04-24 13:15:00,95.26,95.26,95.07,95.07,14439.0,83.6131,83.6131,83.4464,83.4464,14439.0
2018-04-24 13:20:00,95.07,95.11,94.91,94.98,11858.0,83.4464,83.4815,83.3059,83.3674,11858.0
2018-04-24 13:25:00,95.0,95.01,94.94,95.01,14184.0,83.3849,83.3937,83.3323,83.3937,14184.0
2018-04-24 13:30:00,95.01,95.09,94.95,94.99,5800.0,83.3937,83.4639,83.3411,83.3762,5800.0
2018-04-24 13:35:00,94.92,94.97,94.83,94.92,8184.0,83.3147,83.3586,83.2357,83.3147,8184.0
2018-04-24 13:40:00,94.91,94.95,94.89,94.9,6334.0,83.3059,83.3411,83.2884,83.2972,6334.0
2018-04-24 13:45:00,94.88,94.97,94.84,94.91,8769.0,83.2796,83.3586,83.2445,83.3059,8769.0
2018-04-24 13:50:00,94.93,94.94,94.71,94.77,3946.0,83.3235,83.3323,83.1304,83.1831,3946.0
2018-04-24 13:55:00,94.76,94.8,94.63,94.75,8328.0,83.1743,83.2094,83.0602,83.1655,8328.0
2018-04-24 14:00:00,94.74,94.76,94.53,94.55,8909.0,83.1567,83.1743,82.9724,82.99,8909.0
2018-04-24 14:05:00,94.51,94.63,94.49,94.58,6111.0,82.9548,83.0602,82.9373,83.0163,6111.0
2018-04-24 14:10:00,94.63,94.72,94.61,94.64,10695.0,83.0602,83.1392,83.0426,83.069,10695.0
2018-04-24 14:15:00,94.63,94.63,94.49,94.58,6235.0,83.0602,83.0602,82.9373,83.0163,6235.0
2018-04-24 14:20:00,94.6,94.77,94.6,94.77,7786.0,83.0338,83.1831,83.0338,83.1831,7786.0
2018-04-24 14:25:00,94.77,94.77,94.47,94.47,7961.0,83.1831,83.1831,82.9197,82.9197,7961.0
2018-04-24 14:30:00,94.46,94.62,94.45,94.61,9115.0,82.911,83.0514,82.9022,83.0426,9115.0
2018-04-24 14:35:00,94.6,94.64,94.36,94.38,11684.0,83.0338,83.069,82.8232,82.8407,11684.0
2018-04-24 14:40:00,94.4,94.67,94.4,94.66,9011.0,82.8583,83.0953,82.8583,83.0865,9011.0
2018-04-24 14:45:00,94.69,94.72,94.59,94.71,7858.0,83.1128,83.1392,83.0251,83.1304,7858.0
2018-04-24 14:50:00,94.74,94.85,94.55,94.63,13222.0,83.1567,83.2533,82.99,83.0602,13222.0
2018-04-24 14:55:00,94.66,94.76,94.66,94.72,10944.0,83.0865,83.1743,83.0865,83.1392,10944.0
2018-04-24 15:00:00,94.74,94.99,94.73,94.99,8560.0,83.1567,83.3762,83.1479,83.3762,8560.0
2018-04-24 15:05:00,94.95,94.99,94.86,94.86,21694.0,83.3411,83.3762,83.2621,83.2621,21694.0
2018-04-24 15:10:00,94.86,94.98,94.76,94.98,16725.0,83.2621,83.3674,83.1743,83.3674,16725.0
2018-04-24 15:15:00,94.98,95.06,94.88,94.89,10722.0,83.3674,83.4376,83.2796,83.2884,10722.0
2018-04-24 15:20:00,94.84,95.09,94.84,95.01,9307.0,83.2445,83.4639,83.2445,83.3937,9307.0
2018-04-24 15:25:00,95.0,95.03,94.87,94.89,10440.0,83.3849,83.4113,83.2708,83.2884,10440.0
2018-04-24 15:30:00,94.9,94.9,94.69,94.7,16415.0,83.2972,83.2972,83.1128,83.1216,16415.0
2018-04-24 15:35:00,94.7,94.71,94.59,94.68,18736.0,83.1216,83.1304,83.0251,83.1041,18736.0
2018-04-24 15:40:00,94.68,94.72,94.48,94.53,26903.0,83.1041,83.1392,82.9285,82.9724,26903.0
2018-04-24 15:45:00,94.53,94.92,94.5,94.84,36952.0,82.9724,83.3147,82.9461,83.2445,36952.0
2018-04-24 15:50:00,94.85,94.94,94.82,94.92,49494.0,83.2533,83.3323,83.2269,83.3147,49494.0
2018-04-24 15:55:00,94.92,94.97,94.74,94.8,113276.0,83.3147,83.3586,83.1567,83.2094,113276.0
2018-04-25 09:30:00,94.8,94.84,94.57,94.61,12776.0,83.2094,83.2445,83.0075,83.0426,12776.0
2018-04-25 09:35:00,94.63,94.63,94.31,94.37,8044.0,83.0602,83.0602,82.7793,82.832,8044.0
2018-04-25 09:40:00,94.41,94.5,94.04,94.09,15345.0,82.8671,82.9461,82.5423,82.5862,15345.0
2018-04-25 09:45:00,94.02,94.3,94.02,94.25,6956.0,82.5248,82.7705,82.5248,82.7266,6956.0
2018-04-25 09:50:00,94.25,94.4,94.19,94.4,5000.0,82.7266,82.8583,82.674,82.8583,5000.0
2018-04-25 09:55:00,94.36,94.42,94.11,94.18,6668.0,82.8232,82.8759,82.6038,82.6652,6668.0
2018-04-25 10:00:00,94.21,94.26,94.05,94.16,4799.0,82.6915,82.7354,82.5511,82.6476,4799.0
2018-04-25 10:05:00,94.22,94.25,94.06,94.15,6355.0,82.7003,82.7266,82.5599,82.6389,6355.0
2018-04-25 10:10:00,94.1,94.21,94.06,94.1,4823.0,82.595,82.6915,82.5599,82.595,4823.0
2018-04-25 10:15:00,94.02,94.19,94.02,94.06,5074.0,82.5248,82.674,82.5248,82.5599,5074.0
2018-04-25 10:20:00,94.02,94.07,93.93,93.99,7137.0,82.5248,82.5686,82.4458,82.4984,7137.0
2018-04-25 10:25:00,94.07,94.26,94.06,94.08,5059.0,82.5686,82.7354,82.5599,82.5774,5059.0
2018-04-25 10:30:00,94.11,94.34,94.11,94.29,4810.0,82.6038,82.8056,82.6038,82.7617,4810.0
2018-04-25 10:35:00,94.21,94.32,94.17,94.19,5025.0,82.6915,82.7881,82.6564,82.674,5025.0
2018-04-25 10:40:00,94.16,94.33,94.16,94.33,2860.0,82.6476,82.7969,82.6476,82.7969,2860.0
2018-04-25 10:45:00,94.41,94.46,94.33,94.34,7973.0,82.8671,82.911,82.7969,82.8056,7973.0
2018-04-25 10:50:00,94.34,94.35,94.13,94.2,7595.0,82.8056,82.8144,82.6213,82.6827,7595.0
2018-04-25 10:55:00,94.17,94.25,94.12,94.2,7576.0,82.6564,82.7266,82.6125,82.6827,7576.0
2018-04-25 11:00:00,94.18,94.34,94.18,94.32,12700.0,82.6652,82.8056,82.6652,82.7881,12700.0
2018-04-25 11:05:00,94.31,94.35,94.21,94.25,10255.0,82.7793,82.8144,82.6915,82.7266,10255.0
2018-04-25 11:10:00,94.26,94.32,94.21,94.22,5666.0,82.7354,82.7881,82.6915,82.7003,5666.0
2018-04-25 11:15:00,94.19,94.19,94.14,94.14,1801.0,82.674,82.674,82.6301,82.6301,1801.0
2018-04-25 11:20:00,94.13,94.31,94.13,94.26,4661.0,82.6213,82.7793,82.6213,82.7354,4661.0
2018-04-25 11:25:00,94.27,94.4,94.19,94.35,7332.0,82.7442,82.8583,82.674,82.8144,7332.0
2018-04-25 11:30:00,94.31,94.31,94.13,94.17,3320.0,82.7793,82.7793,82.6213,82.6564,3320.0
2018-04-25 11:35:00,94.19,94.19,94.08,94.1,4568.0,82.674,82.674,82.5774,82.595,4568.0
2018-04-25 11:40:00,94.07,94.11,94.02,94.04,5960.0,82.5686,82.6038,82.5248,82.5423,5960.0
2018-04-25 11:45:00,94.08,94.19,93.95,94.0,13389.0,82.5774,82.674,82.4633,82.5072,13389.0
2018-04-25 11:50:00,93.97,94.13,93.97,94.05,5132.0,82.4809,82.6213,82.4809,82.5511,5132.0
2018-04-25 11:55:00,94.05,94.05,93.93,93.93,3520.0,82.5511,82.5511,82.4458,82.4458,3520.0
2018-04-25 12:00:00,93.94,94.01,93.88,93.9,4017.0,82.4545,82.516,82.4019,82.4194,4017.0
2018-04-25 12:05:00,93.87,93.96,93.87,93.91,5182.0,82.3931,82.4721,82.3931,82.4282,5182.0
2018-04-25 12:10:00,93.9,94.04,93.87,93.99,5012.0,82.4194,82.5423,82.3931,82.4984,5012.0
2018-04-25 12:15:00,94.01,94.1,94.0,94.1,2100.0,82.516,82.595,82.5072,82.595,2100.0
2018-04-25 12:20:00,94.12,94.12,94.04,94.05,4500.0,82.6125,82.6125,82.5423,82.5511,4500.0
2018-04-25 12:25:00,94.08,94.15,94.05,94.07,11005.0,82.5774,82.6389,82.5511,82.5686,11005.0
2018-04-25 12:30:00,94.07,94.14,94.07,94.1,22870.0,82.5686,82.6301,82.5686,82.595,22870.0
2018-04-25 12:35:00,94.1,94.16,94.09,94.09,8207.0,82.595,82.6476,82.5862,82.5862,8207.0
2018-04-25 12:40:00,94.1,94.1,94.01,94.03,5220.0,82.595,82.595,82.516,82.5335,5220.0
2018-04-25 12:45:00,94.05,94.14,94.03,94.03,6984.0,82.5511,82.6301,82.5335,82.5335,6984.0
2018-04-25 12:50:00,94.05,94.09,94.01,94.06,4054.0,82.5511,82.5862,82.516,82.5599,4054.0
2018-04-25 12:55:00,94.07,94.14,94.04,94.11,13759.0,82.5686,82.6301,82.5423,82.6038,13759.0
2018-04-25 13:00:00,94.11,94.17,94.1,94.11,13756.0,82.6038,82.6564,82.595,82.6038,13756.0
2018-04-25 13:05:00,94.1,94.14,94.09,94.1,6310.0,82.595,82.6301,82.5862,82.595,6310.0
2018-04-25 13:10:00,94.13,94.13,93.98,94.0,10000.0,82.6213,82.6213,82.4896,82.5072,10000.0
2018-04-25 13:15:00,94.02,94.11,94.01,94.02,4692.0,82.5248,82.6038,82.516,82.5248,4692.0
2018-04-25 13:20:00,94.03,94.03,93.96,93.96,3060.0,82.5335,82.5335,82.4721,82.4721,3060.0
2018-04-25 13:25:00,94.0,94.08,93.96,94.05,4795.0,82.5072,82.5774,82.4721,82.5511,4795.0
2018-04-25 13:30:00,94.06,94.28,94.06,94.24,14181.0,82.5599,82.753,82.5599,82.7179,14181.0
2018-04-25 13:35:00,94.24,94.25,94.12,94.18,7945.0,82.7179,82.7266,82.6125,82.6652,7945.0
2018-04-25 13:40:00,94.18,94.26,94.13,94.14,8300.0,82.6652,82.7354,82.6213,82.6301,8300.0
2018-04-25 13:45:00,94.11,94.14,94.02,94.13,5639.0,82.6038,82.6301,82.5248,82.6213,5639.0
2018-04-25 13:50:00,94.13,94.17,94.11,94.14,5995.0,82.6213,82.6564,82.6038,82.6301,5995.0
2018-04-25 13:55:00,94.17,94.24,94.11,94.24,7245.0,82.6564,82.7179,82.6038,82.7179,7245.0
2018-04-25 14:00:00,94.2,94.31,94.1,94.13,13418.0,82.6827,82.7793,82.595,82.6213,13418.0
2018-04-25 14:05:00,94.14,94.19,94.08,94.08,5800.0,82.6301,82.674,82.5774,82.5774,5800.0
2018-04-25 14:10:00,94.08,94.14,93.99,94.02,8713.0,82.5774,82.6301,82.4984,82.5248,8713.0
2018-04-25 14:15:00,94.03,94.14,94.02,94.07,11914.0,82.5335,82.6301,82.5248,82.5686,11914.0
2018-04-25 14:20:00,94.05,94.06,93.92,93.98,7850.0,82.5511,82.5599,82.437,82.4896,7850.0
2018-04-25 14:25:00,93.97,94.15,93.95,93.98,14852.0,82.4809,82.6389,82.4633,82.4896,14852.0
2018-04-25 14:30:00,93.98,94.07,93.97,94.03,58322.0,82.4896,82.5686,82.4809,82.5335,58322.0
2018-04-25 14:35:00,94.03,94.15,93.98,94.15,61580.0,82.5335,82.6389,82.4896,82.6389,61580.0
2018-04-25 14:40:00,94.15,94.17,94.01,94.02,49300.0,82.6389,82.6564,82.516,82.5248,49300.0
2018-04-25 14:45:00,94.04,94.34,94.0,94.3,23899.0,82.5423,82.8056,82.5072,82.7705,23899.0
2018-04-25 14:50:00,94.29,94.31,94.14,94.25,26134.0,82.7617,82.7793,82.6301,82.7266,26134.0
2018-04-25 14:55:00,94.26,94.41,94.22,94.34,35832.0,82.7354,82.8671,82.7003,82.8056,35832.0
2018-04-25 15:00:00,94.31,94.36,94.26,94.3,27793.0,82.7793,82.8232,82.7354,82.7705,27793.0
2018-04-25 15:05:00,94.29,94.34,94.24,94.26,17855.0,82.7617,82.8056,82.7179,82.7354,17855.0
2018-04-25 15:10:00,94.27,94.31,94.17,94.18,24263.0,82.7442,82.7793,82.6564,82.6652,24263.0
2018-04-25 15:15:00,94.2,94.22,94.1,94.13,15663.0,82.6827,82.7003,82.595,82.6213,15663.0
2018-04-25 15:20:00,94.11,94.2,94.05,94.18,16648.0,82.6038,82.6827,82.5511,82.6652,16648.0
2018-04-25 15:25:00,94.19,94.21,94.08,94.08,21642.0,82.674,82.6915,82.5774,82.5774,21642.0
2018-04-25 15:30:00,94.09,94.17,94.01,94.13,28717.0,82.5862,82.6564,82.516,82.6213,28717.0
2018-04-25 15:35:00,94.11,94.13,94.05,94.07,18330.0,82.6038,82.6213,82.5511,82.5686,18330.0
2018-04-25 15:40:00,94.07,94.11,94.0,94.04,16235.0,82.5686,82.6038,82.5072,82.5423,16235.0
2018-04-25 15:45:00,94.03,94.05,93.95,94.04,31006.0,82.5335,82.5511,82.4633,82.5423,31006.0
2018-04-25 15:50:00,94.04,94.07,93.96,94.03,35275.0,82.5423,82.5686,82.4721,82.5335,35275.0
2018-04-25 15:55:00,94.04,94.15,94.03,94.13,106865.0,82.5423,82.6389,82.5335,82.6213,106865.0
2018-04-26 09:30:00,94.7,94.97,94.52,94.63,20394.0,83.1216,83.3586,82.9636,83.0602,20394.0
2018-04-26 09:35:00,94.73,94.78,94.54,94.75,4542.0,83.1479,83.1918,82.9812,83.1655,4542.0
2018-04-26 09:40:00,94.78,94.9,94.71,94.77,5585.0,83.1918,83.2972,83.1304,83.1831,5585.0
2018-04-26 09:45:00,94.81,94.82,94.67,94.78,10550.0,83.2182,83.2269,83.0953,83.1918,10550.0
2018-04-26 09:50:00,94.74,94.81,94.64,94.74,8967.0,83.1567,83.2182,83.069,83.1567,8967.0
2018-04-26 09:55:00,94.67,94.84,94.6,94.63,22151.0,83.0953,83.2445,83.0338,83.0602,22151.0
2018-04-26 10:00:00,94.66,94.72,94.55,94.66,15340.0,83.0865,83.1392,82.99,83.0865,15340.0
2018-04-26 10:05:00,94.69,94.86,94.66,94.86,17515.0,83.1128,83.2621,83.0865,83.2621,17515.0
2018-04-26 10:10:00,94.85,94.9,94.81,94.86,15950.0,83.2533,83.2972,83.2182,83.2621,15950.0
2018-04-26 10:15:00,94.81,94.86,94.73,94.73,12638.0,83.2182,83.2621,83.1479,83.1479,12638.0
2018-04-26 10:20:00,94.71,94.78,94.66,94.73,4907.0,83.1304,83.1918,83.0865,83.1479,4907.0
2018-04-26 10:25:00,94.73,94.85,94.72,94.82,13403.0,83.1479,83.2533,83.1392,83.2269,13403.0
2018-04-26 10:30:00,94.81,94.91,94.81,94.91,7952.0,83.2182,83.3059,83.2182,83.3059,7952.0
2018-04-26 10:35:00,94.9,94.99,94.86,94.9,13979.0,83.2972,83.3762,83.2621,83.2972,13979.0
2018-04-26 10:40:00,94.89,94.93,94.74,94.76,19107.0,83.2884,83.3235,83.1567,83.1743,19107.0
2018-04-26 10:45:00,94.8,94.83,94.72,94.78,3800.0,83.2094,83.2357,83.1392,83.1918,3800.0
2018-04-26 10:50:00,94.8,94.96,94.77,94.92,5453.0,83.2094,83.3498,83.1831,83.3147,5453.0
2018-04-26 10:55:00,94.93,95.09,94.92,95.09,6797.0,83.3235,83.4639,83.3147,83.4639,6797.0
2018-04-26 11:00:00,95.03,95.14,94.98,95.08,5894.0,83.4113,83.5078,83.3674,83.4552,5894.0
2018-04-26 11:05:00,95.04,95.08,94.98,95.0,12546.0,83.42,83.4552,83.3674,83.3849,12546.0
2018-04-26 11:10:00,95.01,95.04,94.98,94.99,2400.0,83.3937,83.42,83.3674,83.3762,2400.0
2018-04-26 11:15:00,95.0,95.08,94.86,95.08,13160.0,83.3849,83.4552,83.2621,83.4552,13160.0
2018-04-26 11:20:00,95.04,95.18,95.0,95.0,16002.0,83.42,83.5429,83.3849,83.3849,16002.0
2018-04-26 11:25:00,95.05,95.12,95.0,95.09,8495.0,83.4288,83.4903,83.3849,83.4639,8495.0
2018-04-26 11:30:00,95.08,95.15,95.02,95.02,13196.0,83.4552,83.5166,83.4025,83.4025,13196.0
2018-04-26 11:35:00,95.01,95.06,95.0,95.05,30207.0,83.3937,83.4376,83.3849,83.4288,30207.0
2018-04-26 11:40:00,95.06,95.06,94.93,94.93,15215.0,83.4376,83.4376,83.3235,83.3235,15215.0
2018-04-26 11:45:00,94.97,94.99,94.89,94.97,8503.0,83.3586,83.3762,83.2884,83.3586,8503.0
2018-04-26 11:50:00,94.93,95.08,94.93,95.02,12254.0,83.3235,83.4552,83.3235,83.4025,12254.0
2018-04-26 11:55:00,95.02,95.12,95.02,95.12,15019.0,83.4025,83.4903,83.4025,83.4903,15019.0
2018-04-26 12:00:00,95.06,95.17,95.05,95.09,9260.0,83.4376,83.5342,83.4288,83.4639,9260.0
2018-04-26 12:05:00,95.09,95.19,95.08,95.09,8270.0,83.4639,83.5517,83.4552,83.4639,8270.0
2018-04-26 12:10:00,95.09,95.13,95.02,95.07,10780.0,83.4639,83.499,83.4025,83.4464,10780.0
2018-04-26 12:15:00,95.04,95.15,95.02,95.12,9349.0,83.42,83.5166,83.4025,83.4903,9349.0
2018-04-26 12:20:00,95.11,95.15,95.08,95.1,47320.0,83.4815,83.5166,83.4552,83.4727,47320.0
2018-04-26 12:25:00,95.1,95.24,95.1,95.19,11459.0,83.4727,83.5956,83.4727,83.5517,11459.0
2018-04-26 12:30:00,95.21,95.24,95.13,95.18,18749.0,83.5693,83.5956,83.499,83.5429,18749.0
2018-04-26 12:35:00,95.13,95.2,95.11,95.13,11159.0,83.499,83.5605,83.4815,83.499,11159.0
2018-04-26 12:40:00,95.13,95.22,95.13,95.19,12290.0,83.499,83.578,83.499,83.5517,12290.0
2018-04-26 12:45:00,95.2,95.23,95.1,95.11,6440.0,83.5605,83.5868,83.4727,83.4815,6440.0
2018-04-26 12:50:00,95.13,95.16,95.09,95.14,9220.0,83.499,83.5254,83.4639,83.5078,9220.0
2018-04-26 12:55:00,95.11,95.25,95.11,95.23,35835.0,83.4815,83.6044,83.4815,83.5868,35835.0
2018-04-26 13:00:00,95.22,95.29,95.21,95.25,8941.0,83.578,83.6395,83.5693,83.6044,8941.0
2018-04-26 13:05:00,95.25,95.26,95.22,95.22,12804.0,83.6044,83.6131,83.578,83.578,12804.0
2018-04-26 13:10:00,95.26,95.33,95.23,95.28,35870.0,83.6131,83.6746,83.5868,83.6307,35870.0
2018-04-26 13:15:00,95.25,95.38,95.23,95.37,16495.0,83.6044,83.7185,83.5868,83.7097,16495.0
2018-04-26 13:20:00,95.36,95.46,95.36,95.43,15608.0,83.7009,83.7887,83.7009,83.7624,15608.0
2018-04-26 13:25:00,95.45,95.5,95.37,95.44,28482.0,83.7799,83.8238,83.7097,83.7711,28482.0
2018-04-26 13:30:00,95.4,95.45,95.36,95.44,10653.0,83.736,83.7799,83.7009,83.7711,10653.0
2018-04-26 13:35:00,95.42,95.47,95.28,95.32,13300.0,83.7536,83.7975,83.6307,83.6658,13300.0
2018-04-26 13:40:00,95.32,95.36,95.32,95.32,18186.0,83.6658,83.7009,83.6658,83.6658,18186.0
2018-04-26 13:45:00,95.34,95.4,95.31,95.35,8420.0,83.6834,83.736,83.657,83.6921,8420.0
2018-04-26 13:50:00,95.34,95.35,95.29,95.29,6805.0,83.6834,83.6921,83.6395,83.6395,6805.0
2018-04-26 13:55:00,95.3,95.39,95.27,95.38,5284.0,83.6483,83.7273,83.6219,83.7185,5284.0
2018-04-26 14:00:00,95.34,95.36,95.3,95.35,5601.0,83.6834,83.7009,83.6483,83.6921,5601.0
2018-04-26 14:05:00,95.34,95.34,95.22,95.29,4750.0,83.6834,83.6834,83.578,83.6395,4750.0
2018-04-26 14:10:00,95.3,95.37,95.3,95.3,6136.0,83.6483,83.7097,83.6483,83.6483,6136.0
2018-04-26 14:15:00,95.32,95.32,95.26,95.3,8019.0,83.6658,83.6658,83.6131,83.6483,8019.0
2018-04-26 14:20:00,95.33,95.33,95.27,95.27,6395.0,83.6746,83.6746,83.6219,83.6219,6395.0
2018-04-26 14:25:00,95.29,95.3,95.22,95.28,5275.0,83.6395,83.6483,83.578,83.6307,5275.0
2018-04-26 14:30:00,95.26,95.32,95.25,95.3,22440.0,83.6131,83.6658,83.6044,83.6483,22440.0
2018-04-26 14:35:00,95.31,95.38,95.3,95.33,7369.0,83.657,83.7185,83.6483,83.6746,7369.0
2018-04-26 14:40:00,95.33,95.39,95.26,95.33,20155.0,83.6746,83.7273,83.6131,83.6746,20155.0
2018-04-26 14:45:00,95.31,95.36,95.3,95.32,5990.0,83.657,83.7009,83.6483,83.6658,5990.0
2018-04-26 14:50:00,95.34,95.34,95.3,95.32,7898.0,83.6834,83.6834,83.6483,83.6658,7898.0
2018-04-26 14:55:00,95.34,95.36,95.29,95.34,5104.0,83.6834,83.7009,83.6395,83.6834,5104.0
2018-04-26 15:00:00,95.33,95.38,95.26,95.26,22888.0,83.6746,83.7185,83.6131,83.6131,22888.0
2018-04-26 15:05:00,95.27,95.28,95.24,95.24,5650.0,83.6219,83.6307,83.5956,83.5956,5650.0
2018-04-26 15:10:00,95.26,95.27,95.19,95.26,7060.0,83.6131,83.6219,83.5517,83.6131,7060.0
2018-04-26 15:15:00,95.26,95.32,95.25,95.25,8500.0,83.6131,83.6658,83.6044,83.6044,8500.0
2018-04-26 15:20:00,95.26,95.27,95.22,95.25,6464.0,83.6131,83.6219,83.578,83.6044,6464.0
2018-04-26 15:25:00,95.25,95.26,95.19,95.21,12183.0,83.6044,83.6131,83.5517,83.5693,12183.0
2018-04-26 15:30:00,95.21,95.22,95.14,95.16,11951.0,83.5693,83.578,83.5078,83.5254,11951.0
2018-04-26 15:35:00,95.16,95.18,95.07,95.1,13420.0,83.5254,83.5429,83.4464,83.4727,13420.0
2018-04-26 15:40:00,95.13,95.21,95.05,95.21,12638.0,83.499,83.5693,83.4288,83.5693,12638.0
2018-04-26 15:45:00,95.22,95.23,95.16,95.21,24439.0,83.578,83.5868,83.5254,83.5693,24439.0
2018-04-26 15:50:00,95.19,95.2,95.11,95.2,18941.0,83.5517,83.5605,83.4815,83.5605,18941.0
2018-04-26 15:55:00,95.19,95.22,95.07,95.08,121825.0,83.5517,83.578,83.4464,83.4552,121825.0
2018-04-27 09:30:00,95.09,95.48,95.09,95.23,27990.0,83.4639,83.8063,83.4639,83.5868,27990.0
2018-04-27 09:35:00,95.25,95.47,95.09,95.44,16817.0,83.6044,83.7975,83.4639,83.7711,16817.0
2018-04-27 09:40:00,95.5,95.59,95.37,95.53,7913.0,83.8238,83.9028,83.7097,83.8501,7913.0
2018-04-27 09:45:00,95.51,95.56,95.36,95.37,28760.0,83.8326,83.8765,83.7009,83.7097,28760.0
2018-04-27 09:50:00,95.36,95.43,95.23,95.24,19069.0,83.7009,83.7624,83.5868,83.5956,19069.0
2018-04-27 09:55:00,95.26,95.31,95.12,95.31,19106.0,83.6131,83.657,83.4903,83.657,19106.0
2018-04-27 10:00:00,95.24,95.33,95.12,95.22,21087.0,83.5956,83.6746,83.4903,83.578,21087.0
2018-04-27 10:05:00,95.2,95.26,95.13,95.15,9697.0,83.5605,83.6131,83.499,83.5166,9697.0
2018-04-27 10:10:00,95.18,95.34,94.98,95.31,21055.0,83.5429,83.6834,83.3674,83.657,21055.0
2018-04-27 10:15:00,95.28,95.44,95.13,95.23,16198.0,83.6307,83.7711,83.499,83.5868,16198.0
2018-04-27 10:20:00,95.18,95.26,95.12,95.2,10705.0,83.5429,83.6131,83.4903,83.5605,10705.0
2018-04-27 10:25:00,95.14,95.22,95.01,95.07,12334.0,83.5078,83.578,83.3937,83.4464,12334.0
2018-04-27 10:30:00,95.02,95.06,94.89,94.92,11759.0,83.4025,83.4376,83.2884,83.3147,11759.0
2018-04-27 10:35:00,94.95,95.12,94.93,95.08,26671.0,83.3411,83.4903,83.3235,83.4552,26671.0
2018-04-27 10:40:00,95.08,95.25,95.07,95.22,8700.0,83.4552,83.6044,83.4464,83.578,8700.0
2018-04-27 10:45:00,95.2,95.2,94.99,95.09,15345.0,83.5605,83.5605,83.3762,83.4639,15345.0
2018-04-27 10:50:00,95.06,95.09,95.01,95.03,11700.0,83.4376,83.4639,83.3937,83.4113,11700.0
2018-04-27 10:55:00,95.01,95.11,94.96,95.09,30423.0,83.3937,83.4815,83.3498,83.4639,30423.0
2018-04-27 11:00:00,95.08,95.21,95.07,95.09,21021.0,83.4552,83.5693,83.4464,83.4639,21021.0
2018-04-27 11:05:00,95.08,95.26,95.0,95.24,37101.0,83.4552,83.6131,83.3849,83.5956,37101.0
2018-04-27 11:10:00,95.26,95.31,95.15,95.22,38883.0,83.6131,83.657,83.5166,83.578,38883.0
2018-04-27 11:15:00,95.22,95.23,95.12,95.12,12809.0,83.578,83.5868,83.4903,83.4903,12809.0
2018-04-27 11:20:00,95.12,95.25,95.12,95.19,13839.0,83.4903,83.6044,83.4903,83.5517,13839.0
2018-04-27 11:25:00,95.2,95.23,95.16,95.19,12212.0,83.5605,83.5868,83.5254,83.5517,12212.0
2018-04-27 11:30:00,95.21,95.22,95.17,95.17,29635.0,83.5693,83.578,83.5342,83.5342,29635.0
2018-04-27 11:35:00,95.18,95.2,95.1,95.12,30888.0,83.5429,83.5605,83.4727,83.4903,30888.0
2018-04-27 11:40:00,95.13,95.14,94.76,94.82,38696.0,83.499,83.5078,83.1743,83.2269,38696.0
2018-04-27 11:45:00,94.83,95.05,94.81,95.0,12993.0,83.2357,83.4288,83.2182,83.3849,12993.0
2018-04-27 11:50:00,95.0,95.05,94.89,94.92,14801.0,83.3849,83.4288,83.2884,83.3147,14801.0
2018-04-27 11:55:00,94.94,95.14,94.92,95.05,12805.0,83.3323,83.5078,83.3147,83.4288,12805.0
2018-04-27 12:00:00,95.08,95.13,95.06,95.09,16255.0,83.4552,83.499,83.4376,83.4639,16255.0
2018-04-27 12:05:00,95.09,95.11,94.99,94.99,10037.0,83.4639,83.4815,83.3762,83.3762,10037.0
2018-04-27 12:10:00,95.0,95.03,94.95,95.03,16864.0,83.3849,83.4113,83.3411,83.4113,16864.0
2018-04-27 12:15:00,95.05,95.07,94.99,95.05,9150.0,83.4288,83.4464,83.3762,83.4288,9150.0
2018-04-27 12:20:00,95.04,95.07,94.96,94.97,7900.0,83.42,83.4464,83.3498,83.3586,7900.0
2018-04-27 12:25:00,94.98,95.01,94.92,94.98,8218.0,83.3674,83.3937,83.3147,83.3674,8218.0
2018-04-27 12:30:00,94.98,95.04,94.87,94.87,13959.0,83.3674,83.42,83.2708,83.2708,13959.0
2018-04-27 12:35:00,94.88,94.88,94.82,94.84,7649.0,83.2796,83.2796,83.2269,83.2445,7649.0
2018-04-27 12:40:00,94.83,94.86,94.78,94.86,6644.0,83.2357,83.2621,83.1918,83.2621,6644.0
2018-04-27 12:45:00,94.84,94.92,94.81,94.86,13162.0,83.2445,83.3147,83.2182,83.2621,13162.0
2018-04-27 12:50:00,94.84,94.9,94.82,94.9,10416.0,83.2445,83.2972,83.2269,83.2972,10416.0
2018-04-27 12:55:00,94.93,94.98,94.85,94.85,11499.0,83.3235,83.3674,83.2533,83.2533,11499.0
2018-04-27 13:00:00,94.89,94.91,94.86,94.88,12642.0,83.2884,83.3059,83.2621,83.2796,12642.0
2018-04-27 13:05:00,94.89,94.91,94.82,94.85,16732.0,83.2884,83.3059,83.2269,83.2533,16732.0
2018-04-27 13:10:00,94.88,94.92,94.85,94.9,12722.0,83.2796,83.3147,83.2533,83.2972,12722.0
2018-04-27 13:15:00,94.88,94.91,94.82,94.86,6924.0,83.2796,83.3059,83.2269,83.2621,6924.0
2018-04-27 13:20:00,94.86,94.87,94.75,94.81,8149.0,83.2621,83.2708,83.1655,83.2182,8149.0
2018-04-27 13:25:00,94.81,94.84,94.73,94.76,6506.0,83.2182,83.2445,83.1479,83.1743,6506.0
2018-04-27 13:30:00,94.75,94.78,94.68,94.74,7731.0,83.1655,83.1918,83.1041,83.1567,7731.0
2018-04-27 13:35:00,94.78,94.84,94.78,94.8,4591.0,83.1918,83.2445,83.1918,83.2094,4591.0
2018-04-27 13:40:00,94.84,94.84,94.78,94.79,5134.0,83.2445,83.2445,83.1918,83.2006,5134.0
2018-04-27 13:45:00,94.8,94.83,94.79,94.82,18861.0,83.2094,83.2357,83.2006,83.2269,18861.0
2018-04-27 13:50:00,94.84,94.89,94.83,94.83,13503.0,83.2445,83.2884,83.2357,83.2357,13503.0
2018-04-27 13:55:00,94.84,94.86,94.79,94.81,10800.0,83.2445,83.2621,83.2006,83.2182,10800.0
2018-04-27 14:00:00,94.82,94.86,94.76,94.79,21695.0,83.2269,83.2621,83.1743,83.2006,21695.0
2018-04-27 14:05:00,94.79,94.84,94.78,94.78,11505.0,83.2006,83.2445,83.1918,83.1918,11505.0
2018-04-27 14:10:00,94.79,94.84,94.78,94.82,34696.0,83.2006,83.2445,83.1918,83.2269,34696.0
2018-04-27 14:15:00,94.82,94.85,94.74,94.79,35829.0,83.2269,83.2533,83.1567,83.2006,35829.0
2018-04-27 14:20:00,94.78,94.82,94.74,94.75,32382.0,83.1918,83.2269,83.1567,83.1655,32382.0
2018-04-27 14:25:00,94.75,94.76,94.69,94.73,21042.0,83.1655,83.1743,83.1128,83.1479,21042.0
2018-04-27 14:30:00,94.75,94.88,94.72,94.84,18804.0,83.1655,83.2796,83.1392,83.2445,18804.0
2018-04-27 14:35:00,94.87,94.88,94.73,94.76,19143.0,83.2708,83.2796,83.1479,83.1743,19143.0
2018-04-27 14:40:00,94.75,94.8,94.72,94.8,9542.0,83.1655,83.2094,83.1392,83.2094,9542.0
2018-04-27 14:45:00,94.82,94.84,94.74,94.75,12213.0,83.2269,83.2445,83.1567,83.1655,12213.0
2018-04-27 14:50:00,94.75,94.75,94.66,94.7,9068.0,83.1655,83.1655,83.0865,83.1216,9068.0
2018-04-27 14:55:00,94.7,94.73,94.69,94.71,9450.0,83.1216,83.1479,83.1128,83.1304,9450.0
2018-04-27 15:00:00,94.71,94.76,94.67,94.75,12118.0,83.1304,83.1743,83.0953,83.1655,12118.0
2018-04-27 15:05:00,94.77,94.77,94.72,94.74,10995.0,83.1831,83.1831,83.1392,83.1567,10995.0
2018-04-27 15:10:00,94.73,94.76,94.69,94.69,10506.0,83.1479,83.1743,83.1128,83.1128,10506.0
2018-04-27 15:15:00,94.69,94.72,94.68,94.71,14058.0,83.1128,83.1392,83.1041,83.1304,14058.0
2018-04-27 15:20:00,94.7,94.7,94.62,94.62,24347.0,83.1216,83.1216,83.0514,83.0514,24347.0
2018-04-27 15:25:00,94.63,94.66,94.54,94.62,21709.0,83.0602,83.0865,82.9812,83.0514,21709.0
2018-04-27 15:30:00,94.6,94.65,94.59,94.63,23598.0,83.0338,83.0777,83.0251,83.0602,23598.0
2018-04-27 15:35:00,94.62,94.64,94.57,94.62,31910.0,83.0514,83.069,83.0075,83.0514,31910.0
2018-04-27 15:40:00,94.63,94.64,94.55,94.61,37449.0,83.0602,83.069,82.99,83.0426,37449.0
2018-04-27 15:45:00,94.62,94.72,94.6,94.69,41274.0,83.0514,83.1392,83.0338,83.1128,41274.0
2018-04-27 15:50:00,94.7,94.71,94.65,94.7,41315.0,83.1216,83.1304,83.0777,83.1216,41315.0
2018-04-27 15:55:00,94.7,94.77,94.67,94.69,106924.0,83.1216,83.1831,83.0953,83.1128,106924.0
2018-04-30 09:30:00,95.13,95.46,94.89,95.34,124369.0,83.499,83.7887,83.2884,83.6834,124369.0
2018-04-30 09:35:00,95.27,95.39,95.21,95.34,18243.0,83.6219,83.7273,83.5693,83.6834,18243.0
2018-04-30 09:40:00,95.25,95.43,95.16,95.27,51873.0,83.6044,83.7624,83.5254,83.6219,51873.0
2018-04-30 09:45:00,95.29,95.34,95.17,95.23,26156.0,83.6395,83.6834,83.5342,83.5868,26156.0
2018-04-30 09:50:00,95.25,95.39,95.25,95.35,14065.0,83.6044,83.7273,83.6044,83.6921,14065.0
2018-04-30 09:55:00,95.36,95.45,95.32,95.45,18983.0,83.7009,83.7799,83.6658,83.7799,18983.0
2018-04-30 10:00:00,95.42,95.64,95.39,95.61,22780.0,83.7536,83.9467,83.7273,83.9204,22780.0
2018-04-30 10:05:00,95.6,95.67,95.51,95.65,16000.0,83.9116,83.973,83.8326,83.9555,16000.0
2018-04-30 10:10:00,95.63,95.68,95.59,95.66,11981.0,83.9379,83.9818,83.9028,83.9642,11981.0
2018-04-30 10:15:00,95.69,95.91,95.69,95.75,31192.0,83.9906,84.1837,83.9906,84.0432,31192.0
2018-04-30 10:20:00,95.74,95.81,95.64,95.65,19650.0,84.0345,84.0959,83.9467,83.9555,19650.0
2018-04-30 10:25:00,95.64,95.83,95.64,95.8,34343.0,83.9467,84.1135,83.9467,84.0871,34343.0
2018-04-30 10:30:00,95.81,95.94,95.77,95.88,22810.0,84.0959,84.21,84.0608,84.1573,22810.0
2018-04-30 10:35:00,95.87,95.88,95.68,95.75,25697.0,84.1486,84.1573,83.9818,84.0432,25697.0
2018-04-30 10:40:00,95.75,95.77,95.68,95.73,21975.0,84.0432,84.0608,83.9818,84.0257,21975.0
2018-04-30 10:45:00,95.71,95.76,95.68,95.76,52027.0,84.0081,84.052,83.9818,84.052,52027.0
2018-04-30 10:50:00,95.78,95.85,95.73,95.85,17691.0,84.0696,84.131,84.0257,84.131,17691.0
2018-04-30 10:55:00,95.86,95.92,95.83,95.83,20907.0,84.1398,84.1925,84.1135,84.1135,20907.0
2018-04-30 11:00:00,95.87,96.01,95.85,96.01,90930.0,84.1486,84.2715,84.131,84.2715,90930.0
2018-04-30 11:05:00,96.02,96.08,95.99,96.02,47135.0,84.2802,84.3329,84.2539,84.2802,47135.0
2018-04-30 11:10:00,96.01,96.15,95.99,96.15,51445.0,84.2715,84.3943,84.2539,84.3943,51445.0
2018-04-30 11:15:00,96.15,96.17,96.05,96.17,40243.0,84.3943,84.4119,84.3066,84.4119,40243.0
2018-04-30 11:20:00,96.14,96.26,96.14,96.23,40225.0,84.3856,84.4909,84.3856,84.4646,40225.0
2018-04-30 11:25:00,96.26,96.31,96.23,96.26,22643.0,84.4909,84.5348,84.4646,84.4909,22643.0
2018-04-30 11:30:00,96.25,96.25,96.21,96.23,18801.0,84.4821,84.4821,84.447,84.4646,18801.0
2018-04-30 11:35:00,96.22,96.22,96.07,96.07,18481.0,84.4558,84.4558,84.3241,84.3241,18481.0
2018-04-30 11:40:00,96.07,96.1,95.82,95.94,34445.0,84.3241,84.3504,84.1047,84.21,34445.0
2018-04-30 11:45:00,95.94,95.97,95.85,95.87,15160.0,84.21,84.2363,84.131,84.1486,15160.0
2018-04-30 11:50:00,95.87,95.88,95.8,95.8,7031.0,84.1486,84.1573,84.0871,84.0871,7031.0
2018-04-30 11:55:00,95.79,95.87,95.78,95.86,10870.0,84.0783,84.1486,84.0696,84.1398,10870.0
2018-04-30 12:00:00,95.84,95.87,95.69,95.69,8361.0,84.1222,84.1486,83.9906,83.9906,8361.0
2018-04-30 12:05:00,95.73,95.74,95.55,95.57,10987.0,84.0257,84.0345,83.8677,83.8852,10987.0
2018-04-30 12:10:00,95.52,95.58,95.5,95.55,7167.0,83.8414,83.894,83.8238,83.8677,7167.0
2018-04-30 12:15:00,95.57,95.57,95.38,95.45,7330.0,83.8852,83.8852,83.7185,83.7799,7330.0
2018-04-30 12:20:00,95.45,95.51,95.43,95.46,4390.0,83.7799,83.8326,83.7624,83.7887,4390.0
2018-04-30 12:25:00,95.45,95.54,95.45,95.54,4596.0,83.7799,83.8589,83.7799,83.8589,4596.0
2018-04-30 12:30:00,95.51,95.55,95.48,95.55,22768.0,83.8326,83.8677,83.8063,83.8677,22768.0
2018-04-30 12:35:00,95.56,95.64,95.49,95.5,8231.0,83.8765,83.9467,83.815,83.8238,8231.0
2018-04-30 12:40:00,95.52,95.62,95.49,95.6,5958.0,83.8414,83.9291,83.815,83.9116,5958.0
2018-04-30 12:45:00,95.57,95.61,95.5,95.52,6438.0,83.8852,83.9204,83.8238,83.8414,6438.0
2018-04-30 12:50:00,95.51,95.51,95.33,95.37,8323.0,83.8326,83.8326,83.6746,83.7097,8323.0
2018-04-30 12:55:00,95.37,95.5,95.35,95.5,9929.0,83.7097,83.8238,83.6921,83.8238,9929.0
2018-04-30 13:00:00,95.52,95.52,95.41,95.41,6936.0,83.8414,83.8414,83.7448,83.7448,6936.0
2018-04-30 13:05:00,95.42,95.47,95.41,95.46,5874.0,83.7536,83.7975,83.7448,83.7887,5874.0
2018-04-30 13:10:00,95.46,95.49,95.36,95.37,8072.0,83.7887,83.815,83.7009,83.7097,8072.0
2018-04-30 13:15:00,95.38,95.46,95.37,95.4,13044.0,83.7185,83.7887,83.7097,83.736,13044.0
2018-04-30 13:20:00,95.39,95.44,95.33,95.38,9093.0,83.7273,83.7711,83.6746,83.7185,9093.0
2018-04-30 13:25:00,95.4,95.48,95.4,95.44,4600.0,83.736,83.8063,83.736,83.7711,4600.0
2018-04-30 13:30:00,95.46,95.47,95.42,95.44,13433.0,83.7887,83.7975,83.7536,83.7711,13433.0
2018-04-30 13:35:00,95.45,95.48,95.42,95.45,12413.0,83.7799,83.8063,83.7536,83.7799,12413.0
2018-04-30 13:40:00,95.45,95.48,95.43,95.45,15140.0,83.7799,83.8063,83.7624,83.7799,15140.0
2018-04-30 13:45:00,95.45,95.52,95.44,95.51,32399.0,83.7799,83.8414,83.7711,83.8326,32399.0
2018-04-30 13:50:00,95.48,95.48,95.43,95.43,12460.0,83.8063,83.8063,83.7624,83.7624,12460.0
2018-04-30 13:55:00,95.44,95.51,95.44,95.48,15214.0,83.7711,83.8326,83.7711,83.8063,15214.0
2018-04-30 14:00:00,95.48,95.48,95.36,95.37,22684.0,83.8063,83.8063,83.7009,83.7097,22684.0
2018-04-30 14:05:00,95.39,95.39,95.27,95.29,17766.0,83.7273,83.7273,83.6219,83.6395,17766.0
2018-04-30 14:10:00,95.27,95.39,95.25,95.39,9081.0,83.6219,83.7273,83.6044,83.7273,9081.0
2018-04-30 14:15:00,95.39,95.51,95.39,95.42,11962.0,83.7273,83.8326,83.7273,83.7536,11962.0
2018-04-30 14:20:00,95.42,95.61,95.42,95.57,10980.0,83.7536,83.9204,83.7536,83.8852,10980.0
2018-04-30 14:25:00,95.57,95.64,95.56,95.6,16081.0,83.8852,83.9467,83.8765,83.9116,16081.0
2018-04-30 14:30:00,95.58,95.62,95.52,95.53,15905.0,83.894,83.9291,83.8414,83.8501,15905.0
2018-04-30 14:35:00,95.52,95.53,95.45,95.45,14659.0,83.8414,83.8501,83.7799,83.7799,14659.0
2018-04-30 14:40:00,95.47,95.5,95.45,95.49,7039.0,83.7975,83.8238,83.7799,83.815,7039.0
2018-04-30 14:45:00,95.49,95.59,95.46,95.58,14613.0,83.815,83.9028,83.7887,83.894,14613.0
2018-04-30 14:50:00,95.6,95.6,95.49,95.5,17049.0,83.9116,83.9116,83.815,83.8238,17049.0
2018-04-30 14:55:00,95.51,95.51,95.36,95.38,16869.0,83.8326,83.8326,83.7009,83.7185,16869.0
2018-04-30 15:00:00,95.36,95.39,95.33,95.33,21726.0,83.7009,83.7273,83.6746,83.6746,21726.0
2018-04-30 15:05:00,95.35,95.35,95.3,95.3,30496.0,83.6921,83.6921,83.6483,83.6483,30496.0
2018-04-30 15:10:00,95.29,95.33,95.28,95.3,31412.0,83.6395,83.6746,83.6307,83.6483,31412.0
2018-04-30 15:15:00,95.31,95.37,95.28,95.33,51490.0,83.657,83.7097,83.6307,83.6746,51490.0
2018-04-30 15:20:00,95.34,95.35,95.22,95.22,30857.0,83.6834,83.6921,83.578,83.578,30857.0
2018-04-30 15:25:00,95.22,95.25,95.15,95.23,39875.0,83.578,83.6044,83.5166,83.5868,39875.0
2018-04-30 15:30:00,95.22,95.4,95.21,95.39,70094.0,83.578,83.736,83.5693,83.7273,70094.0
2018-04-30 15:35:00,95.41,95.42,95.28,95.38,56491.0,83.7448,83.7536,83.6307,83.7185,56491.0
2018-04-30 15:40:00,95.39,95.43,95.35,95.37,77559.0,83.7273,83.7624,83.6921,83.7097,77559.0
2018-04-30 15:45:00,95.37,95.52,95.35,95.45,119224.0,83.7097,83.8414,83.6921,83.7799,119224.0
2018-04-30 15:50:00,95.44,95.44,95.18,95.25,99824.0,83.7711,83.7711,83.5429,83.6044,99824.0
2018-04-30 15:55:00,95.25,95.3,94.93,94.99,212573.0,83.6044,83.6483,83.3235,83.3762,212573.0
2018-05-01 09:30:00,97.0,98.55,96.37,97.72,348100.0,85.1404,86.5009,84.5874,85.7724,348100.0
2018-05-01 09:35:00,98.02,98.9,97.8,98.57,218413.0,86.0357,86.8081,85.8426,86.5185,218413.0
2018-05-01 09:40:00,98.56,98.95,98.33,98.54,75611.0,86.5097,86.852,86.3078,86.4921,75611.0
2018-05-01 09:45:00,98.54,99.1,98.52,98.92,99428.0,86.4921,86.9837,86.4746,86.8257,99428.0
2018-05-01 09:50:00,98.96,99.1,98.76,99.06,96232.0,86.8608,86.9837,86.6852,86.9485,96232.0
2018-05-01 09:55:00,99.1,99.38,99.02,99.27,82455.0,86.9837,87.2294,86.9134,87.1329,82455.0
2018-05-01 10:00:00,99.22,99.46,99.17,99.43,86916.0,87.089,87.2996,87.0451,87.2733,86916.0
2018-05-01 10:05:00,99.42,99.53,99.19,99.4,95173.0,87.2645,87.3611,87.0627,87.247,95173.0
2018-05-01 10:10:00,99.42,99.42,98.83,98.91,61068.0,87.2645,87.2645,86.7467,86.8169,61068.0
2018-05-01 10:15:00,98.95,99.42,98.93,99.4,55326.0,86.852,87.2645,86.8344,87.247,55326.0
2018-05-01 10:20:00,99.4,99.4,99.07,99.24,43322.0,87.247,87.247,86.9573,87.1065,43322.0
2018-05-01 10:25:00,99.24,99.29,99.14,99.26,25964.0,87.1065,87.1504,87.0188,87.1241,25964.0
2018-05-01 10:30:00,99.27,99.54,99.27,99.41,35907.0,87.1329,87.3699,87.1329,87.2558,35907.0
2018-05-01 10:35:00,99.4,99.4,99.02,99.1,42397.0,87.247,87.247,86.9134,86.9837,42397.0
2018-05-01 10:40:00,99.12,99.3,99.12,99.25,30169.0,87.0012,87.1592,87.0012,87.1153,30169.0
2018-05-01 10:45:00,99.26,99.38,99.1,99.21,49348.0,87.1241,87.2294,86.9837,87.0802,49348.0
2018-05-01 10:50:00,99.19,99.23,98.66,98.92,54659.0,87.0627,87.0978,86.5975,86.8257,54659.0
2018-05-01 10:55:00,98.96,99.01,98.89,98.96,40176.0,86.8608,86.9047,86.7993,86.8608,40176.0
2018-05-01 11:00:00,98.99,98.99,98.61,98.61,19393.0,86.8871,86.8871,86.5536,86.5536,19393.0
2018-05-01 11:05:00,98.66,98.9,98.63,98.84,16654.0,86.5975,86.8081,86.5711,86.7554,16654.0
2018-05-01 11:10:00,98.84,98.86,98.75,98.78,12428.0,86.7554,86.773,86.6764,86.7028,12428.0
2018-05-01 11:15:00,98.78,99.15,98.77,98.93,49170.0,86.7028,87.0275,86.694,86.8344,49170.0
2018-05-01 11:20:00,98.95,99.07,98.9,99.0,21134.0,86.852,86.9573,86.8081,86.8959,21134.0
2018-05-01 11:25:00,99.0,99.02,98.9,98.99,27695.0,86.8959,86.9134,86.8081,86.8871,27695.0
2018-05-01 11:30:00,99.01,99.13,98.94,99.01,26073.0,86.9047,87.01,86.8432,86.9047,26073.0
2018-05-01 11:35:00,98.99,99.08,98.89,99.04,22354.0,86.8871,86.9661,86.7993,86.931,22354.0
2018-05-01 11:40:00,99.04,99.21,99.03,99.08,29747.0,86.931,87.0802,86.9222,86.9661,29747.0
2018-05-01 11:45:00,99.06,99.16,98.99,99.03,18969.0,86.9485,87.0363,86.8871,86.9222,18969.0
2018-05-01 11:50:00,99.01,99.1,98.97,99.1,29655.0,86.9047,86.9837,86.8696,86.9837,29655.0
2018-05-01 11:55:00,99.08,99.1,98.92,98.94,14944.0,86.9661,86.9837,86.8257,86.8432,14944.0
2018-05-01 12:00:00,98.92,98.96,98.65,98.67,20576.0,86.8257,86.8608,86.5887,86.6062,20576.0
2018-05-01 12:05:00,98.68,98.68,98.52,98.53,21668.0,86.615,86.615,86.4746,86.4833,21668.0
2018-05-01 12:10:00,98.48,98.59,98.39,98.55,19121.0,86.4395,86.536,86.3605,86.5009,19121.0
2018-05-01 12:15:00,98.55,98.55,98.34,98.4,25650.0,86.5009,86.5009,86.3166,86.3692,25650.0
2018-05-01 12:20:00,98.38,98.45,98.29,98.45,19629.0,86.3517,86.4131,86.2727,86.4131,19629.0
2018-05-01 12:25:00,98.48,98.53,98.43,98.5,15897.0,86.4395,86.4833,86.3956,86.457,15897.0
2018-05-01 12:30:00,98.5,98.52,98.35,98.5,15532.0,86.457,86.4746,86.3254,86.457,15532.0
2018-05-01 12:35:00,98.48,98.5,98.37,98.42,11268.0,86.4395,86.457,86.3429,86.3868,11268.0
2018-05-01 12:40:00,98.4,98.46,98.34,98.34,8899.0,86.3692,86.4219,86.3166,86.3166,8899.0
2018-05-01 12:45:00,98.34,98.36,98.18,98.3,24420.0,86.3166,86.3341,86.1761,86.2815,24420.0
2018-05-01 12:50:00,98.3,98.38,98.27,98.36,11663.0,86.2815,86.3517,86.2551,86.3341,11663.0
2018-05-01 12:55:00,98.38,98.4,98.28,98.3,8396.0,86.3517,86.3692,86.2639,86.2815,8396.0
2018-05-01 13:00:00,98.28,98.28,98.13,98.15,17410.0,86.2639,86.2639,86.1323,86.1498,17410.0
2018-05-01 13:05:00,98.17,98.18,98.0,98.02,12144.0,86.1674,86.1761,86.0181,86.0357,12144.0
2018-05-01 13:10:00,98.01,98.08,97.82,98.06,17573.0,86.0269,86.0884,85.8602,86.0708,17573.0
2018-05-01 13:15:00,98.05,98.17,98.05,98.16,15162.0,86.062,86.1674,86.062,86.1586,15162.0
2018-05-01 13:20:00,98.13,98.19,98.1,98.1,10993.0,86.1323,86.1849,86.1059,86.1059,10993.0
2018-05-01 13:25:00,98.12,98.3,98.11,98.3,14122.0,86.1235,86.2815,86.1147,86.2815,14122.0
2018-05-01 13:30:00,98.3,98.33,98.25,98.32,11805.0,86.2815,86.3078,86.2376,86.299,11805.0
2018-05-01 13:35:00,98.34,98.5,98.34,98.47,15098.0,86.3166,86.457,86.3166,86.4307,15098.0
2018-05-01 13:40:00,98.47,98.69,98.46,98.69,19456.0,86.4307,86.6238,86.4219,86.6238,19456.0
2018-05-01 13:45:00,98.72,98.87,98.69,98.83,20519.0,86.6501,86.7818,86.6238,86.7467,20519.0
2018-05-01 13:50:00,98.84,98.95,98.83,98.9,15668.0,86.7554,86.852,86.7467,86.8081,15668.0
2018-05-01 13:55:00,98.91,98.94,98.84,98.93,28625.0,86.8169,86.8432,86.7554,86.8344,28625.0
2018-05-01 14:00:00,98.91,99.0,98.9,98.94,29517.0,86.8169,86.8959,86.8081,86.8432,29517.0
2018-05-01 14:05:00,98.93,98.94,98.79,98.8,14895.0,86.8344,86.8432,86.7116,86.7203,14895.0
2018-05-01 14:10:00,98.8,98.95,98.79,98.88,25761.0,86.7203,86.852,86.7116,86.7906,25761.0
2018-05-01 14:15:00,98.89,99.0,98.85,99.0,20993.0,86.7993,86.8959,86.7642,86.8959,20993.0
2018-05-01 14:20:00,98.99,99.18,98.98,99.18,30995.0,86.8871,87.0539,86.8783,87.0539,30995.0
2018-05-01 14:25:00,99.18,99.22,99.17,99.21,14060.0,87.0539,87.089,87.0451,87.0802,14060.0
2018-05-01 14:30:00,99.21,99.21,99.04,99.1,23554.0,87.0802,87.0802,86.931,86.9837,23554.0
2018-05-01 14:35:00,99.12,99.15,98.96,99.09,35131.0,87.0012,87.0275,86.8608,86.9749,35131.0
2018-05-01 14:40:00,99.06,99.33,99.04,99.33,20029.0,86.9485,87.1855,86.931,87.1855,20029.0
2018-05-01 14:45:00,99.33,99.6,99.28,99.5,34793.0,87.1855,87.4225,87.1416,87.3348,34793.0
2018-05-01 14:50:00,99.5,99.53,99.44,99.44,27744.0,87.3348,87.3611,87.2821,87.2821,27744.0
2018-05-01 14:55:00,99.44,99.45,99.3,99.35,31922.0,87.2821,87.2909,87.1592,87.2031,31922.0
2018-05-01 15:00:00,99.34,99.4,99.17,99.19,45315.0,87.1943,87.247,87.0451,87.0627,45315.0
2018-05-01 15:05:00,99.2,99.35,99.2,99.28,40667.0,87.0714,87.2031,87.0714,87.1416,40667.0
2018-05-01 15:10:00,99.29,99.29,99.07,99.08,29456.0,87.1504,87.1504,86.9573,86.9661,29456.0
2018-05-01 15:15:00,99.07,99.17,99.05,99.08,34216.0,86.9573,87.0451,86.9398,86.9661,34216.0
2018-05-01 15:20:00,99.08,99.16,99.03,99.03,24740.0,86.9661,87.0363,86.9222,86.9222,24740.0
2018-05-01 15:25:00,99.03,99.07,98.93,99.01,49156.0,86.9222,86.9573,86.8344,86.9047,49156.0
2018-05-01 15:30:00,99.01,99.08,99.0,99.04,37432.0,86.9047,86.9661,86.8959,86.931,37432.0
2018-05-01 15:35:00,99.04,99.06,98.97,99.0,38979.0,86.931,86.9485,86.8696,86.8959,38979.0
2018-05-01 15:40:00,99.0,99.26,98.99,99.21,68092.0,86.8959,87.1241,86.8871,87.0802,68092.0
2018-05-01 15:45:00,99.2,99.3,99.17,99.3,85931.0,87.0714,87.1592,87.0451,87.1592,85931.0
2018-05-01 15:50:00,99.3,99.46,99.29,99.4,147075.0,87.1592,87.2996,87.1504,87.247,147075.0
2018-05-01 15:55:00,99.41,99.71,99.36,99.66,274704.0,87.2558,87.5191,87.2119,87.4752,274704.0
2018-05-02 09:30:00,99.76,99.76,99.24,99.51,66055.0,87.563,87.563,87.1065,87.3435,66055.0
2018-05-02 09:35:00,99.51,99.6,99.29,99.6,31123.0,87.3435,87.4225,87.1504,87.4225,31123.0
2018-05-02 09:40:00,99.58,99.88,99.5,99.82,59840.0,87.405,87.6683,87.3348,87.6156,59840.0
2018-05-02 09:45:00,99.76,99.87,99.66,99.69,37505.0,87.563,87.6595,87.4752,87.5015,37505.0
2018-05-02 09:50:00,99.73,100.11,99.69,100.05,87075.0,87.5366,87.8702,87.5015,87.8175,87075.0
2018-05-02 09:55:00,100.05,100.12,99.87,99.87,54507.0,87.8175,87.8789,87.6595,87.6595,54507.0
2018-05-02 10:00:00,99.82,99.87,99.75,99.78,27013.0,87.6156,87.6595,87.5542,87.5805,27013.0
2018-05-02 10:05:00,99.78,99.87,99.55,99.56,41419.0,87.5805,87.6595,87.3786,87.3874,41419.0
2018-05-02 10:10:00,99.55,99.65,99.41,99.57,37527.0,87.3786,87.4664,87.2558,87.3962,37527.0
2018-05-02 10:15:00,99.57,99.78,99.5,99.5,35420.0,87.3962,87.5805,87.3348,87.3348,35420.0
2018-05-02 10:20:00,99.49,99.56,99.06,99.28,42406.0,87.326,87.3874,86.9485,87.1416,42406.0
2018-05-02 10:25:00,99.28,99.35,99.0,99.28,40034.0,87.1416,87.2031,86.8959,87.1416,40034.0
2018-05-02 10:30:00,99.22,99.31,99.08,99.28,44232.0,87.089,87.168,86.9661,87.1416,44232.0
2018-05-02 10:35:00,99.27,99.27,99.08,99.09,29397.0,87.1329,87.1329,86.9661,86.9749,29397.0
2018-05-02 10:40:00,99.09,99.09,98.93,98.98,51943.0,86.9749,86.9749,86.8344,86.8783,51943.0
2018-05-02 10:45:00,98.99,99.2,98.94,99.01,49617.0,86.8871,87.0714,86.8432,86.9047,49617.0
2018-05-02 10:50:00,99.02,99.27,99.01,99.25,26362.0,86.9134,87.1329,86.9047,87.1153,26362.0
2018-05-02 10:55:00,99.25,99.34,99.21,99.33,21187.0,87.1153,87.1943,87.0802,87.1855,21187.0
2018-05-02 11:00:00,99.32,99.32,99.14,99.25,24407.0,87.1768,87.1768,87.0188,87.1153,24407.0
2018-05-02 11:05:00,99.23,99.26,98.89,98.9,12015.0,87.0978,87.1241,86.7993,86.8081,12015.0
2018-05-02 11:10:00,98.86,98.93,98.81,98.93,10322.0,86.773,86.8344,86.7291,86.8344,10322.0
2018-05-02 11:15:00,98.94,99.09,98.89,99.0,32388.0,86.8432,86.9749,86.7993,86.8959,32388.0
2018-05-02 11:20:00,98.99,99.03,98.77,98.8,16826.0,86.8871,86.9222,86.694,86.7203,16826.0
2018-05-02 11:25:00,98.82,98.87,98.56,98.7,12549.0,86.7379,86.7818,86.5097,86.6326,12549.0
2018-05-02 11:30:00,98.69,98.75,98.54,98.59,9719.0,86.6238,86.6764,86.4921,86.536,9719.0
2018-05-02 11:35:00,98.59,98.61,98.5,98.5,8610.0,86.536,86.5536,86.457,86.457,8610.0
2018-05-02 11:40:00,98.53,98.53,98.25,98.26,18381.0,86.4833,86.4833,86.2376,86.2464,18381.0
2018-05-02 11:45:00,98.28,98.3,98.14,98.28,22989.0,86.2639,86.2815,86.141,86.2639,22989.0
2018-05-02 11:50:00,98.26,98.33,98.14,98.16,18585.0,86.2464,86.3078,86.141,86.1586,18585.0
2018-05-02 11:55:00,98.13,98.31,98.11,98.29,9593.0,86.1323,86.2902,86.1147,86.2727,9593.0
2018-05-02 12:00:00,98.27,98.42,98.23,98.42,18292.0,86.2551,86.3868,86.22,86.3868,18292.0
2018-05-02 12:05:00,98.42,98.42,98.26,98.41,14678.0,86.3868,86.3868,86.2464,86.378,14678.0
2018-05-02 12:10:00,98.41,98.5,98.4,98.45,9889.0,86.378,86.457,86.3692,86.4131,9889.0
2018-05-02 12:15:00,98.47,98.52,98.45,98.5,10795.0,86.4307,86.4746,86.4131,86.457,10795.0
2018-05-02 12:20:00,98.48,98.52,98.44,98.48,13798.0,86.4395,86.4746,86.4043,86.4395,13798.0
2018-05-02 12:25:00,98.46,98.57,98.45,98.49,22542.0,86.4219,86.5185,86.4131,86.4482,22542.0
2018-05-02 12:30:00,98.49,98.54,98.45,98.52,13607.0,86.4482,86.4921,86.4131,86.4746,13607.0
2018-05-02 12:35:00,98.52,98.52,98.44,98.46,27936.0,86.4746,86.4746,86.4043,86.4219,27936.0
2018-05-02 12:40:00,98.48,98.52,98.42,98.47,15243.0,86.4395,86.4746,86.3868,86.4307,15243.0
2018-05-02 12:45:00,98.48,98.52,98.3,98.39,63420.0,86.4395,86.4746,86.2815,86.3605,63420.0
2018-05-02 12:50:00,98.36,98.46,98.36,98.45,8957.0,86.3341,86.4219,86.3341,86.4131,8957.0
2018-05-02 12:55:00,98.46,98.54,98.41,98.45,13302.0,86.4219,86.4921,86.378,86.4131,13302.0
2018-05-02 13:00:00,98.46,98.52,98.44,98.48,15248.0,86.4219,86.4746,86.4043,86.4395,15248.0
2018-05-02 13:05:00,98.49,98.54,98.47,98.47,9372.0,86.4482,86.4921,86.4307,86.4307,9372.0
2018-05-02 13:10:00,98.47,98.55,98.47,98.55,14236.0,86.4307,86.5009,86.4307,86.5009,14236.0
2018-05-02 13:15:00,98.55,98.71,98.54,98.64,15927.0,86.5009,86.6413,86.4921,86.5799,15927.0
2018-05-02 13:20:00,98.67,98.76,98.67,98.7,12298.0,86.6062,86.6852,86.6062,86.6326,12298.0
2018-05-02 13:25:00,98.7,98.71,98.62,98.66,24751.0,86.6326,86.6413,86.5623,86.5975,24751.0
2018-05-02 13:30:00,98.65,98.65,98.53,98.56,18418.0,86.5887,86.5887,86.4833,86.5097,18418.0
2018-05-02 13:35:00,98.56,98.65,98.56,98.63,4821.0,86.5097,86.5887,86.5097,86.5711,4821.0
2018-05-02 13:40:00,98.63,98.72,98.62,98.72,8954.0,86.5711,86.6501,86.5623,86.6501,8954.0
2018-05-02 13:45:00,98.7,98.76,98.68,98.74,10927.0,86.6326,86.6852,86.615,86.6677,10927.0
2018-05-02 13:50:00,98.73,98.84,98.71,98.83,11112.0,86.6589,86.7554,86.6413,86.7467,11112.0
2018-05-02 13:55:00,98.85,98.92,98.84,98.86,11370.0,86.7642,86.8257,86.7554,86.773,11370.0
2018-05-02 14:00:00,98.85,99.17,98.83,99.13,42017.0,86.7642,87.0451,86.7467,87.01,42017.0
2018-05-02 14:05:00,99.1,99.32,99.06,99.27,24941.0,86.9837,87.1768,86.9485,87.1329,24941.0
2018-05-02 14:10:00,99.26,99.34,99.17,99.18,15436.0,87.1241,87.1943,87.0451,87.0539,15436.0
2018-05-02 14:15:00,99.18,99.26,99.09,99.15,26333.0,87.0539,87.1241,86.9749,87.0275,26333.0
2018-05-02 14:20:00,99.15,99.23,99.03,99.16,23765.0,87.0275,87.0978,86.9222,87.0363,23765.0
2018-05-02 14:25:00,99.14,99.31,99.13,99.27,15639.0,87.0188,87.168,87.01,87.1329,15639.0
2018-05-02 14:30:00,99.27,99.27,99.05,99.09,15810.0,87.1329,87.1329,86.9398,86.9749,15810.0
2018-05-02 14:35:00,99.06,99.1,98.95,99.03,14351.0,86.9485,86.9837,86.852,86.9222,14351.0
2018-05-02 14:40:00,99.03,99.06,98.94,98.98,11441.0,86.9222,86.9485,86.8432,86.8783,11441.0
2018-05-02 14:45:00,99.0,99.01,98.94,98.94,10174.0,86.8959,86.9047,86.8432,86.8432,10174.0
2018-05-02 14:50:00,98.96,99.03,98.75,98.8,17505.0,86.8608,86.9222,86.6764,86.7203,17505.0
2018-05-02 14:55:00,98.77,98.78,98.62,98.62,25324.0,86.694,86.7028,86.5623,86.5623,25324.0
2018-05-02 15:00:00,98.61,98.63,98.49,98.59,23859.0,86.5536,86.5711,86.4482,86.536,23859.0
2018-05-02 15:05:00,98.6,98.7,98.59,98.67,21930.0,86.5448,86.6326,86.536,86.6062,21930.0
2018-05-02 15:10:00,98.66,98.66,98.53,98.53,13907.0,86.5975,86.5975,86.4833,86.4833,13907.0
2018-05-02 15:15:00,98.52,98.67,98.48,98.59,28511.0,86.4746,86.6062,86.4395,86.536,28511.0
2018-05-02 15:20:00,98.58,98.6,98.38,98.38,17701.0,86.5272,86.5448,86.3517,86.3517,17701.0
2018-05-02 15:25:00,98.37,98.52,98.37,98.52,40835.0,86.3429,86.4746,86.3429,86.4746,40835.0
2018-05-02 15:30:00,98.51,98.53,98.41,98.51,60016.0,86.4658,86.4833,86.378,86.4658,60016.0
2018-05-02 15:35:00,98.5,98.5,98.35,98.4,44175.0,86.457,86.457,86.3254,86.3692,44175.0
2018-05-02 15:40:00,98.4,98.51,98.37,98.43,66880.0,86.3692,86.4658,86.3429,86.3956,66880.0
2018-05-02 15:45:00,98.47,98.5,98.35,98.36,92043.0,86.4307,86.457,86.3254,86.3341,92043.0
2018-05-02 15:50:00,98.36,98.39,98.31,98.33,72152.0,86.3341,86.3605,86.2902,86.3078,72152.0
2018-05-02 15:55:00,98.34,98.5,98.33,98.48,113413.0,86.3166,86.457,86.3078,86.4395,113413.0
2018-05-03 09:30:00,98.0,98.55,97.81,98.01,20829.0,86.0181,86.5009,85.8514,86.0269,20829.0
2018-05-03 09:35:00,98.0,98.01,97.78,98.01,14518.0,86.0181,86.0269,85.825,86.0269,14518.0
2018-05-03 09:40:00,98.0,98.0,97.77,97.96,19693.0,86.0181,86.0181,85.8163,85.983,19693.0
2018-05-03 09:45:00,97.96,98.25,97.96,98.24,30377.0,85.983,86.2376,85.983,86.2288,30377.0
2018-05-03 09:50:00,98.24,98.39,98.22,98.37,22666.0,86.2288,86.3605,86.2112,86.3429,22666.0
2018-05-03 09:55:00,98.39,98.48,98.37,98.42,6002.0,86.3605,86.4395,86.3429,86.3868,6002.0
2018-05-03 10:00:00,98.42,98.44,98.32,98.34,21199.0,86.3868,86.4043,86.299,86.3166,21199.0
2018-05-03 10:05:00,98.35,98.5,98.3,98.5,21026.0,86.3254,86.457,86.2815,86.457,21026.0
2018-05-03 10:10:00,98.5,98.53,98.32,98.37,13621.0,86.457,86.4833,86.299,86.3429,13621.0
2018-05-03 10:15:00,98.37,98.45,98.28,98.31,8779.0,86.3429,86.4131,86.2639,86.2902,8779.0
2018-05-03 10:20:00,98.29,98.33,98.15,98.22,13398.0,86.2727,86.3078,86.1498,86.2112,13398.0
2018-05-03 10:25:00,98.24,98.42,98.24,98.39,14724.0,86.2288,86.3868,86.2288,86.3605,14724.0
2018-05-03 10:30:00,98.37,98.42,98.11,98.14,17274.0,86.3429,86.3868,86.1147,86.141,17274.0
2018-05-03 10:35:00,98.1,98.14,97.83,97.95,14836.0,86.1059,86.141,85.8689,85.9743,14836.0
2018-05-03 10:40:00,97.97,98.11,97.92,98.01,18308.0,85.9918,86.1147,85.9479,86.0269,18308.0
2018-05-03 10:45:00,98.03,98.2,98.0,98.2,14053.0,86.0445,86.1937,86.0181,86.1937,14053.0
2018-05-03 10:50:00,98.18,98.29,98.13,98.16,17686.0,86.1761,86.2727,86.1323,86.1586,17686.0
2018-05-03 10:55:00,98.12,98.18,97.94,98.18,24839.0,86.1235,86.1761,85.9655,86.1761,24839.0
2018-05-03 11:00:00,98.15,98.22,98.1,98.16,11784.0,86.1498,86.2112,86.1059,86.1586,11784.0
2018-05-03 11:05:00,98.17,98.26,98.14,98.25,11872.0,86.1674,86.2464,86.141,86.2376,11872.0
2018-05-03 11:10:00,98.27,98.44,98.21,98.43,14062.0,86.2551,86.4043,86.2025,86.3956,14062.0
2018-05-03 11:15:00,98.4,98.57,98.39,98.49,16411.0,86.3692,86.5185,86.3605,86.4482,16411.0
2018-05-03 11:20:00,98.5,98.52,98.34,98.34,40583.0,86.457,86.4746,86.3166,86.3166,40583.0
2018-05-03 11:25:00,98.32,98.39,98.16,98.17,11944.0,86.299,86.3605,86.1586,86.1674,11944.0
2018-05-03 11:30:00,98.18,98.28,98.06,98.28,28597.0,86.1761,86.2639,86.0708,86.2639,28597.0
2018-05-03 11:35:00,98.28,98.33,98.1,98.22,10800.0,86.2639,86.3078,86.1059,86.2112,10800.0
2018-05-03 11:40:00,98.23,98.36,98.19,98.36,8800.0,86.22,86.3341,86.1849,86.3341,8800.0
2018-05-03 11:45:00,98.35,98.52,98.28,98.46,10658.0,86.3254,86.4746,86.2639,86.4219,10658.0
2018-05-03 11:50:00,98.43,98.51,98.4,98.5,4484.0,86.3956,86.4658,86.3692,86.457,4484.0
2018-05-03 11:55:00,98.49,98.56,98.47,98.51,12379.0,86.4482,86.5097,86.4307,86.4658,12379.0
2018-05-03 12:00:00,98.5,98.66,98.49,98.61,12069.0,86.457,86.5975,86.4482,86.5536,12069.0
2018-05-03 12:05:00,98.63,98.65,98.48,98.5,10776.0,86.5711,86.5887,86.4395,86.457,10776.0
2018-05-03 12:10:00,98.5,98.51,98.38,98.47,36650.0,86.457,86.4658,86.3517,86.4307,36650.0
2018-05-03 12:15:00,98.44,98.51,98.39,98.48,19126.0,86.4043,86.4658,86.3605,86.4395,19126.0
2018-05-03 12:20:00,98.5,98.5,98.39,98.39,11257.0,86.457,86.457,86.3605,86.3605,11257.0
2018-05-03 12:25:00,98.38,98.38,98.26,98.3,7071.0,86.3517,86.3517,86.2464,86.2815,7071.0
2018-05-03 12:30:00,98.29,98.48,98.29,98.48,10978.0,86.2727,86.4395,86.2727,86.4395,10978.0
2018-05-03 12:35:00,98.45,98.51,98.44,98.48,79805.0,86.4131,86.4658,86.4043,86.4395,79805.0
2018-05-03 12:40:00,98.5,98.51,98.48,98.5,114270.0,86.457,86.4658,86.4395,86.457,114270.0
2018-05-03 12:45:00,98.5,98.52,98.46,98.49,38368.0,86.457,86.4746,86.4219,86.4482,38368.0
2018-05-03 12:50:00,98.48,98.51,98.43,98.47,19503.0,86.4395,86.4658,86.3956,86.4307,19503.0
2018-05-03 12:55:00,98.48,98.69,98.45,98.68,16863.0,86.4395,86.6238,86.4131,86.615,16863.0
2018-05-03 13:00:00,98.67,98.7,98.51,98.59,7758.0,86.6062,86.6326,86.4658,86.536,7758.0
2018-05-03 13:05:00,98.59,98.65,98.52,98.61,7882.0,86.536,86.5887,86.4746,86.5536,7882.0
2018-05-03 13:10:00,98.6,98.71,98.59,98.6,7536.0,86.5448,86.6413,86.536,86.5448,7536.0
2018-05-03 13:15:00,98.6,98.82,98.6,98.67,5301.0,86.5448,86.7379,86.5448,86.6062,5301.0
2018-05-03 13:20:00,98.68,98.78,98.57,98.61,9180.0,86.615,86.7028,86.5185,86.5536,9180.0
2018-05-03 13:25:00,98.62,98.68,98.53,98.65,6525.0,86.5623,86.615,86.4833,86.5887,6525.0
2018-05-03 13:30:00,98.64,99.01,98.63,99.01,10454.0,86.5799,86.9047,86.5711,86.9047,10454.0
2018-05-03 13:35:00,99.01,99.14,98.96,99.11,12387.0,86.9047,87.0188,86.8608,86.9924,12387.0
2018-05-03 13:40:00,99.08,99.17,99.05,99.1,13873.0,86.9661,87.0451,86.9398,86.9837,13873.0
2018-05-03 13:45:00,99.1,99.11,98.98,99.11,18828.0,86.9837,86.9924,86.8783,86.9924,18828.0
2018-05-03 13:50:00,99.08,99.13,99.03,99.13,9733.0,86.9661,87.01,86.9222,87.01,9733.0
2018-05-03 13:55:00,99.11,99.24,99.1,99.11,12793.0,86.9924,87.1065,86.9837,86.9924,12793.0
2018-05-03 14:00:00,99.09,99.17,99.03,99.04,15788.0,86.9749,87.0451,86.9222,86.931,15788.0
2018-05-03 14:05:00,99.06,99.15,99.03,99.11,11923.0,86.9485,87.0275,86.9222,86.9924,11923.0
2018-05-03 14:10:00,99.14,99.14,98.98,99.04,15172.0,87.0188,87.0188,86.8783,86.931,15172.0
2018-05-03 14:15:00,99.04,99.15,99.04,99.1,48211.0,86.931,87.0275,86.931,86.9837,48211.0
2018-05-03 14:20:00,99.1,99.11,99.0,99.07,8328.0,86.9837,86.9924,86.8959,86.9573,8328.0
2018-05-03 14:25:00,99.04,99.11,99.01,99.1,13238.0,86.931,86.9924,86.9047,86.9837,13238.0
2018-05-03 14:30:00,99.12,99.38,99.11,99.3,19591.0,87.0012,87.2294,86.9924,87.1592,19591.0
2018-05-03 14:35:00,99.32,99.43,99.28,99.36,12928.0,87.1768,87.2733,87.1416,87.2119,12928.0
2018-05-03 14:40:00,99.37,99.37,99.25,99.3,15470.0,87.2206,87.2206,87.1153,87.1592,15470.0
2018-05-03 14:45:00,99.28,99.3,99.15,99.17,17915.0,87.1416,87.1592,87.0275,87.0451,17915.0
2018-05-03 14:50:00,99.16,99.21,99.08,99.18,29923.0,87.0363,87.0802,86.9661,87.0539,29923.0
2018-05-03 14:55:00,99.19,99.21,99.05,99.16,13887.0,87.0627,87.0802,86.9398,87.0363,13887.0
2018-05-03 15:00:00,99.19,99.28,99.15,99.25,16586.0,87.0627,87.1416,87.0275,87.1153,16586.0
2018-05-03 15:05:00,99.24,99.24,99.05,99.05,31617.0,87.1065,87.1065,86.9398,86.9398,31617.0
2018-05-03 15:10:00,99.02,99.17,99.02,99.14,16697.0,86.9134,87.0451,86.9134,87.0188,16697.0
2018-05-03 15:15:00,99.14,99.24,99.12,99.21,20757.0,87.0188,87.1065,87.0012,87.0802,20757.0
2018-05-03 15:20:00,99.22,99.28,99.13,99.27,18778.0,87.089,87.1416,87.01,87.1329,18778.0
2018-05-03 15:25:00,99.25,99.37,99.21,99.37,19371.0,87.1153,87.2206,87.0802,87.2206,19371.0
2018-05-03 15:30:00,99.38,99.46,99.3,99.31,24700.0,87.2294,87.2996,87.1592,87.168,24700.0
2018-05-03 15:35:00,99.31,99.35,99.2,99.22,20051.0,87.168,87.2031,87.0714,87.089,20051.0
2018-05-03 15:40:00,99.23,99.24,99.14,99.16,33475.0,87.0978,87.1065,87.0188,87.0363,33475.0
2018-05-03 15:45:00,99.16,99.3,99.16,99.26,39260.0,87.0363,87.1592,87.0363,87.1241,39260.0
2018-05-03 15:50:00,99.26,99.36,99.2,99.26,69898.0,87.1241,87.2119,87.0714,87.1241,69898.0
2018-05-03 15:55:00,99.26,99.44,99.14,99.4,140802.0,87.1241,87.2821,87.0188,87.247,140802.0
2018-05-04 09:30:00,99.02,99.02,98.6,98.84,37909.0,86.9134,86.9134,86.5448,86.7554,37909.0
2018-05-04 09:35:00,98.93,98.98,98.76,98.85,16372.0,86.8344,86.8783,86.6852,86.7642,16372.0
2018-05-04 09:40:00,98.94,99.18,98.85,99.14,21829.0,86.8432,87.0539,86.7642,87.0188,21829.0
2018-05-04 09:45:00,99.12,99.14,98.96,99.08,16518.0,87.0012,87.0188,86.8608,86.9661,16518.0
2018-05-04 09:50:00,99.1,99.16,99.0,99.16,12721.0,86.9837,87.0363,86.8959,87.0363,12721.0
2018-05-04 09:55:00,99.14,99.23,99.08,99.2,13019.0,87.0188,87.0978,86.9661,87.0714,13019.0
2018-05-04 10:00:00,99.18,99.2,98.98,98.99,23539.0,87.0539,87.0714,86.8783,86.8871,23539.0
2018-05-04 10:05:00,99.03,99.3,98.95,99.3,31907.0,86.9222,87.1592,86.852,87.1592,31907.0
2018-05-04 10:10:00,99.29,99.47,99.25,99.47,7292.0,87.1504,87.3084,87.1153,87.3084,7292.0
2018-05-04 10:15:00,99.47,99.53,99.37,99.38,16520.0,87.3084,87.3611,87.2206,87.2294,16520.0
2018-05-04 10:20:00,99.43,99.53,99.4,99.47,22475.0,87.2733,87.3611,87.247,87.3084,22475.0
2018-05-04 10:25:00,99.48,99.63,99.45,99.59,9717.0,87.3172,87.4489,87.2909,87.4137,9717.0
2018-05-04 10:30:00,99.61,99.68,99.48,99.68,15415.0,87.4313,87.4927,87.3172,87.4927,15415.0
2018-05-04 10:35:00,99.68,99.74,99.53,99.74,6311.0,87.4927,87.5454,87.3611,87.5454,6311.0
2018-05-04 10:40:00,99.78,99.89,99.74,99.84,17432.0,87.5805,87.6771,87.5454,87.6332,17432.0
2018-05-04 10:45:00,99.83,99.87,99.76,99.82,10479.0,87.6244,87.6595,87.563,87.6156,10479.0
2018-05-04 10:50:00,99.83,99.91,99.77,99.9,8966.0,87.6244,87.6946,87.5717,87.6858,8966.0
2018-05-04 10:55:00,99.9,99.91,99.81,99.81,12679.0,87.6858,87.6946,87.6068,87.6068,12679.0
2018-05-04 11:00:00,99.82,99.92,99.81,99.85,10632.0,87.6156,87.7034,87.6068,87.642,10632.0
2018-05-04 11:05:00,99.85,99.91,99.84,99.9,11030.0,87.642,87.6946,87.6332,87.6858,11030.0
2018-05-04 11:10:00,99.92,99.95,99.89,99.95,9056.0,87.7034,87.7297,87.6771,87.7297,9056.0
2018-05-04 11:15:00,99.95,100.01,99.91,100.0,41309.0,87.7297,87.7824,87.6946,87.7736,41309.0
2018-05-04 11:20:00,100.01,100.07,99.88,99.98,47243.0,87.7824,87.8351,87.6683,87.7561,47243.0
2018-05-04 11:25:00,99.99,100.06,99.97,100.02,5307.0,87.7648,87.8263,87.7473,87.7912,5307.0
2018-05-04 11:30:00,100.03,100.05,99.98,100.02,11332.0,87.8,87.8175,87.7561,87.7912,11332.0
2018-05-04 11:35:00,100.04,100.05,99.97,99.97,8984.0,87.8087,87.8175,87.7473,87.7473,8984.0
2018-05-04 11:40:00,99.98,100.0,99.93,99.93,7995.0,87.7561,87.7736,87.7122,87.7122,7995.0
2018-05-04 11:45:00,99.93,99.99,99.76,99.84,10136.0,87.7122,87.7648,87.563,87.6332,10136.0
2018-05-04 11:50:00,99.83,99.91,99.81,99.87,6571.0,87.6244,87.6946,87.6068,87.6595,6571.0
2018-05-04 11:55:00,99.88,100.08,99.88,100.03,8635.0,87.6683,87.8438,87.6683,87.8,8635.0
2018-05-04 12:00:00,100.02,100.11,99.99,100.08,9799.0,87.7912,87.8702,87.7648,87.8438,9799.0
2018-05-04 12:05:00,100.06,100.07,100.0,100.05,4991.0,87.8263,87.8351,87.7736,87.8175,4991.0
2018-05-04 12:10:00,100.05,100.07,100.01,100.01,4328.0,87.8175,87.8351,87.7824,87.7824,4328.0
2018-05-04 12:15:00,100.03,100.09,99.98,100.09,4525.0,87.8,87.8526,87.7561,87.8526,4525.0
2018-05-04 12:20:00,100.1,100.15,100.08,100.15,10357.0,87.8614,87.9053,87.8438,87.9053,10357.0
2018-05-04 12:25:00,100.17,100.22,100.14,100.15,6838.0,87.9228,87.9667,87.8965,87.9053,6838.0
2018-05-04 12:30:00,100.15,100.26,100.14,100.26,4182.0,87.9053,88.0018,87.8965,88.0018,4182.0
2018-05-04 12:35:00,100.25,100.25,100.19,100.21,7210.0,87.9931,87.9931,87.9404,87.9579,7210.0
2018-05-04 12:40:00,100.21,100.27,100.17,100.26,44154.0,87.9579,88.0106,87.9228,88.0018,44154.0
2018-05-04 12:45:00,100.25,100.25,100.15,100.2,40069.0,87.9931,87.9931,87.9053,87.9492,40069.0
2018-05-04 12:50:00,100.19,100.21,100.15,100.2,7409.0,87.9404,87.9579,87.9053,87.9492,7409.0
2018-05-04 12:55:00,100.2,100.23,100.16,100.18,6776.0,87.9492,87.9755,87.9141,87.9316,6776.0
2018-05-04 13:00:00,100.18,100.31,100.17,100.31,7342.0,87.9316,88.0457,87.9228,88.0457,7342.0
2018-05-04 13:05:00,100.3,100.49,100.28,100.48,12042.0,88.0369,88.2037,88.0194,88.1949,12042.0
2018-05-04 13:10:00,100.48,100.55,100.47,100.47,25822.0,88.1949,88.2564,88.1862,88.1862,25822.0
2018-05-04 13:15:00,100.47,100.53,100.44,100.47,19304.0,88.1862,88.2388,88.1598,88.1862,19304.0
2018-05-04 13:20:00,100.47,100.74,100.47,100.74,16140.0,88.1862,88.4231,88.1862,88.4231,16140.0
2018-05-04 13:25:00,100.73,100.76,100.66,100.75,15607.0,88.4144,88.4407,88.3529,88.4319,15607.0
2018-05-04 13:30:00,100.74,100.78,100.7,100.71,14636.0,88.4231,88.4583,88.388,88.3968,14636.0
2018-05-04 13:35:00,100.73,100.73,100.66,100.66,12939.0,88.4144,88.4144,88.3529,88.3529,12939.0
2018-05-04 13:40:00,100.66,100.66,100.48,100.54,16948.0,88.3529,88.3529,88.1949,88.2476,16948.0
2018-05-04 13:45:00,100.53,100.64,100.53,100.64,8706.0,88.2388,88.3354,88.2388,88.3354,8706.0
2018-05-04 13:50:00,100.64,100.72,100.64,100.72,32846.0,88.3354,88.4056,88.3354,88.4056,32846.0
2018-05-04 13:55:00,100.73,100.77,100.65,100.68,21445.0,88.4144,88.4495,88.3441,88.3705,21445.0
2018-05-04 14:00:00,100.66,100.72,100.62,100.68,17478.0,88.3529,88.4056,88.3178,88.3705,17478.0
2018-05-04 14:05:00,100.69,100.76,100.65,100.65,22246.0,88.3793,88.4407,88.3441,88.3441,22246.0
2018-05-04 14:10:00,100.65,100.65,100.59,100.62,11018.0,88.3441,88.3441,88.2915,88.3178,11018.0
2018-05-04 14:15:00,100.61,100.69,100.61,100.67,9451.0,88.309,88.3793,88.309,88.3617,9451.0
2018-05-04 14:20:00,100.67,100.76,100.65,100.69,25450.0,88.3617,88.4407,88.3441,88.3793,25450.0
2018-05-04 14:25:00,100.67,100.75,100.63,100.72,28765.0,88.3617,88.4319,88.3266,88.4056,28765.0
2018-05-04 14:30:00,100.75,100.79,100.69,100.7,13985.0,88.4319,88.467,88.3793,88.388,13985.0
2018-05-04 14:35:00,100.7,100.76,100.7,100.73,33591.0,88.388,88.4407,88.388,88.4144,33591.0
2018-05-04 14:40:00,100.75,100.82,100.73,100.79,90650.0,88.4319,88.4934,88.4144,88.467,90650.0
2018-05-04 14:45:00,100.79,100.83,100.73,100.79,14200.0,88.467,88.5021,88.4144,88.467,14200.0
2018-05-04 14:50:00,100.79,100.82,100.78,100.81,26236.0,88.467,88.4934,88.4583,88.4846,26236.0
2018-05-04 14:55:00,100.81,100.84,100.76,100.76,8275.0,88.4846,88.5109,88.4407,88.4407,8275.0
2018-05-04 15:00:00,100.75,100.81,100.75,100.78,17872.0,88.4319,88.4846,88.4319,88.4583,17872.0
2018-05-04 15:05:00,100.78,100.78,100.67,100.69,18778.0,88.4583,88.4583,88.3617,88.3793,18778.0
2018-05-04 15:10:00,100.69,100.76,100.65,100.75,13666.0,88.3793,88.4407,88.3441,88.4319,13666.0
2018-05-04 15:15:00,100.74,100.74,100.65,100.7,17069.0,88.4231,88.4231,88.3441,88.388,17069.0
2018-05-04 15:20:00,100.69,100.71,100.65,100.7,9873.0,88.3793,88.3968,88.3441,88.388,9873.0
2018-05-04 15:25:00,100.7,100.81,100.7,100.8,29103.0,88.388,88.4846,88.388,88.4758,29103.0
2018-05-04 15:30:00,100.8,100.81,100.71,100.74,26447.0,88.4758,88.4846,88.3968,88.4231,26447.0
2018-05-04 15:35:00,100.75,100.76,100.71,100.73,37478.0,88.4319,88.4407,88.3968,88.4144,37478.0
2018-05-04 15:40:00,100.73,100.78,100.71,100.73,42017.0,88.4144,88.4583,88.3968,88.4144,42017.0
2018-05-04 15:45:00,100.73,100.74,100.66,100.66,39326.0,88.4144,88.4231,88.3529,88.3529,39326.0
2018-05-04 15:50:00,100.67,100.68,100.57,100.6,50947.0,88.3617,88.3705,88.2739,88.3003,50947.0
2018-05-04 15:55:00,100.6,100.71,100.51,100.64,158152.0,88.3003,88.3968,88.2213,88.3354,158152.0
2018-05-07 09:30:00,100.65,101.32,100.47,101.04,37363.0,88.3441,88.9322,88.1862,88.6865,37363.0
2018-05-07 09:35:00,101.22,101.31,100.76,100.89,21086.0,88.8445,88.9235,88.4407,88.5548,21086.0
2018-05-07 09:40:00,100.89,100.99,100.75,100.96,16376.0,88.5548,88.6426,88.4319,88.6162,16376.0
2018-05-07 09:45:00,100.92,101.25,100.87,101.23,32513.0,88.5811,88.8708,88.5372,88.8532,32513.0
2018-05-07 09:50:00,101.26,101.63,101.2,101.44,27344.0,88.8796,89.2043,88.8269,89.0376,27344.0
2018-05-07 09:55:00,101.41,101.51,101.23,101.36,5989.0,89.0112,89.099,88.8532,88.9673,5989.0
2018-05-07 10:00:00,101.31,101.42,101.27,101.36,13948.0,88.9235,89.02,88.8883,88.9673,13948.0
2018-05-07 10:05:00,101.37,101.49,101.33,101.41,16583.0,88.9761,89.0814,88.941,89.0112,16583.0
2018-05-07 10:10:00,101.41,101.43,101.31,101.33,25579.0,89.0112,89.0288,88.9235,88.941,25579.0
2018-05-07 10:15:00,101.34,101.4,101.34,101.36,12109.0,88.9498,89.0024,88.9498,88.9673,12109.0
2018-05-07 10:20:00,101.32,101.38,101.19,101.35,12447.0,88.9322,88.9849,88.8181,88.9586,12447.0
2018-05-07 10:25:00,101.37,101.42,101.24,101.39,14709.0,88.9761,89.02,88.862,88.9937,14709.0
2018-05-07 10:30:00,101.36,101.39,101.22,101.36,12415.0,88.9673,88.9937,88.8445,88.9673,12415.0
2018-05-07 10:35:00,101.36,101.38,101.22,101.34,11455.0,88.9673,88.9849,88.8445,88.9498,11455.0
2018-05-07 10:40:00,101.32,101.47,101.29,101.4,23380.0,88.9322,89.0639,88.9059,89.0024,23380.0
2018-05-07 10:45:00,101.39,101.48,101.34,101.35,15673.0,88.9937,89.0727,88.9498,88.9586,15673.0
2018-05-07 10:50:00,101.36,101.43,101.35,101.37,12965.0,88.9673,89.0288,88.9586,88.9761,12965.0
2018-05-07 10:55:00,101.35,101.43,101.3,101.42,11574.0,88.9586,89.0288,88.9147,89.02,11574.0
2018-05-07 11:00:00,101.42,101.42,101.35,101.35,8555.0,89.02,89.02,88.9586,88.9586,8555.0
2018-05-07 11:05:00,101.34,101.41,101.31,101.4,10652.0,88.9498,89.0112,88.9235,89.0024,10652.0
2018-05-07 11:10:00,101.42,101.42,101.37,101.37,12610.0,89.02,89.02,88.9761,88.9761,12610.0
2018-05-07 11:15:00,101.37,101.43,101.36,101.43,24492.0,88.9761,89.0288,88.9673,89.0288,24492.0
2018-05-07 11:20:00,101.42,101.43,101.37,101.39,28548.0,89.02,89.0288,88.9761,88.9937,28548.0
2018-05-07 11:25:00,101.38,101.43,101.37,101.42,15292.0,88.9849,89.0288,88.9761,89.02,15292.0
2018-05-07 11:30:00,101.42,101.5,101.41,101.46,7066.0,89.02,89.0902,89.0112,89.0551,7066.0
2018-05-07 11:35:00,101.45,101.47,101.41,101.42,12109.0,89.0463,89.0639,89.0112,89.02,12109.0
2018-05-07 11:40:00,101.41,101.48,101.39,101.43,7132.0,89.0112,89.0727,88.9937,89.0288,7132.0
2018-05-07 11:45:00,101.43,101.55,101.42,101.54,12796.0,89.0288,89.1341,89.02,89.1253,12796.0
2018-05-07 11:50:00,101.53,101.61,101.49,101.59,22094.0,89.1166,89.1868,89.0814,89.1692,22094.0
2018-05-07 11:55:00,101.59,101.65,101.55,101.65,6072.0,89.1692,89.2219,89.1341,89.2219,6072.0
2018-05-07 12:00:00,101.65,101.67,101.62,101.65,6414.0,89.2219,89.2394,89.1956,89.2219,6414.0
2018-05-07 12:05:00,101.65,101.74,101.61,101.7,23548.0,89.2219,89.3009,89.1868,89.2658,23548.0
2018-05-07 12:10:00,101.71,101.89,101.7,101.89,14956.0,89.2745,89.4325,89.2658,89.4325,14956.0
2018-05-07 12:15:00,101.89,101.95,101.81,101.94,18245.0,89.4325,89.4852,89.3623,89.4764,18245.0
2018-05-07 12:20:00,101.92,101.95,101.75,101.83,12712.0,89.4589,89.4852,89.3097,89.3799,12712.0
2018-05-07 12:25:00,101.84,101.88,101.84,101.86,5162.0,89.3887,89.4238,89.3887,89.4062,5162.0
2018-05-07 12:30:00,101.86,101.88,101.83,101.87,7438.0,89.4062,89.4238,89.3799,89.415,7438.0
2018-05-07 12:35:00,101.87,101.87,101.83,101.84,8994.0,89.415,89.415,89.3799,89.3887,8994.0
2018-05-07 12:40:00,101.84,101.86,101.81,101.86,7959.0,89.3887,89.4062,89.3623,89.4062,7959.0
2018-05-07 12:45:00,101.85,101.88,101.82,101.88,14184.0,89.3974,89.4238,89.3711,89.4238,14184.0
2018-05-07 12:50:00,101.86,101.89,101.84,101.87,11344.0,89.4062,89.4325,89.3887,89.415,11344.0
2018-05-07 12:55:00,101.88,101.88,101.83,101.85,19443.0,89.4238,89.4238,89.3799,89.3974,19443.0
2018-05-07 13:00:00,101.84,101.92,101.84,101.9,10058.0,89.3887,89.4589,89.3887,89.4413,10058.0
2018-05-07 13:05:00,101.91,101.96,101.83,101.86,12333.0,89.4501,89.494,89.3799,89.4062,12333.0
2018-05-07 13:10:00,101.85,101.86,101.82,101.84,6176.0,89.3974,89.4062,89.3711,89.3887,6176.0
2018-05-07 13:15:00,101.82,101.85,101.74,101.84,22545.0,89.3711,89.3974,89.3009,89.3887,22545.0
2018-05-07 13:20:00,101.85,101.89,101.82,101.86,6231.0,89.3974,89.4325,89.3711,89.4062,6231.0
2018-05-07 13:25:00,101.86,101.89,101.84,101.88,22383.0,89.4062,89.4325,89.3887,89.4238,22383.0
2018-05-07 13:30:00,101.89,101.94,101.87,101.94,5907.0,89.4325,89.4764,89.415,89.4764,5907.0
2018-05-07 13:35:00,101.92,101.93,101.89,101.92,4661.0,89.4589,89.4676,89.4325,89.4589,4661.0
2018-05-07 13:40:00,101.9,101.97,101.88,101.97,12947.0,89.4413,89.5028,89.4238,89.5028,12947.0
2018-05-07 13:45:00,101.95,101.96,101.84,101.84,7004.0,89.4852,89.494,89.3887,89.3887,7004.0
2018-05-07 13:50:00,101.84,101.84,101.77,101.81,7495.0,89.3887,89.3887,89.3272,89.3623,7495.0
2018-05-07 13:55:00,101.8,101.81,101.74,101.79,11563.0,89.3535,89.3623,89.3009,89.3448,11563.0
2018-05-07 14:00:00,101.77,101.89,101.76,101.89,17622.0,89.3272,89.4325,89.3184,89.4325,17622.0
2018-05-07 14:05:00,101.9,101.9,101.84,101.85,8700.0,89.4413,89.4413,89.3887,89.3974,8700.0
2018-05-07 14:10:00,101.85,101.86,101.65,101.85,24779.0,89.3974,89.4062,89.2219,89.3974,24779.0
2018-05-07 14:15:00,101.84,101.92,101.83,101.89,24586.0,89.3887,89.4589,89.3799,89.4325,24586.0
2018-05-07 14:20:00,101.89,101.91,101.88,101.9,5454.0,89.4325,89.4501,89.4238,89.4413,5454.0
2018-05-07 14:25:00,101.9,101.93,101.85,101.93,39240.0,89.4413,89.4676,89.3974,89.4676,39240.0
2018-05-07 14:30:00,101.92,101.94,101.85,101.94,11677.0,89.4589,89.4764,89.3974,89.4764,11677.0
2018-05-07 14:35:00,101.94,101.97,101.89,101.89,13148.0,89.4764,89.5028,89.4325,89.4325,13148.0
2018-05-07 14:40:00,101.91,101.95,101.87,101.89,7367.0,89.4501,89.4852,89.415,89.4325,7367.0
2018-05-07 14:45:00,101.88,101.93,101.86,101.89,8111.0,89.4238,89.4676,89.4062,89.4325,8111.0
2018-05-07 14:50:00,101.9,101.91,101.81,101.81,16021.0,89.4413,89.4501,89.3623,89.3623,16021.0
2018-05-07 14:55:00,101.8,101.85,101.77,101.84,31363.0,89.3535,89.3974,89.3272,89.3887,31363.0
2018-05-07 15:00:00,101.84,101.9,101.8,101.9,38500.0,89.3887,89.4413,89.3535,89.4413,38500.0
2018-05-07 15:05:00,101.9,101.92,101.84,101.87,11260.0,89.4413,89.4589,89.3887,89.415,11260.0
2018-05-07 15:10:00,101.88,101.9,101.78,101.81,39713.0,89.4238,89.4413,89.336,89.3623,39713.0
2018-05-07 15:15:00,101.81,101.86,101.73,101.76,41612.0,89.3623,89.4062,89.2921,89.3184,41612.0
2018-05-07 15:20:00,101.75,101.77,101.69,101.76,63278.0,89.3097,89.3272,89.257,89.3184,63278.0
2018-05-07 15:25:00,101.75,101.82,101.73,101.8,26208.0,89.3097,89.3711,89.2921,89.3535,26208.0
2018-05-07 15:30:00,101.81,101.98,101.8,101.95,25792.0,89.3623,89.5115,89.3535,89.4852,25792.0
2018-05-07 15:35:00,101.94,102.02,101.9,102.0,34000.0,89.4764,89.5466,89.4413,89.5291,34000.0
2018-05-07 15:40:00,102.0,102.02,101.98,102.01,31029.0,89.5291,89.5466,89.5115,89.5379,31029.0
2018-05-07 15:45:00,102.02,102.14,101.99,102.11,59865.0,89.5466,89.652,89.5203,89.6256,59865.0
2018-05-07 15:50:00,102.12,102.24,102.03,102.24,81456.0,89.6344,89.7397,89.5554,89.7397,81456.0
2018-05-07 15:55:00,102.24,102.25,102.09,102.21,161740.0,89.7397,89.7485,89.6081,89.7134,161740.0
2018-05-08 09:30:00,101.8,102.34,101.71,102.0,39782.0,89.3535,89.8275,89.2745,89.5291,39782.0
2018-05-08 09:35:00,102.08,102.18,101.89,101.99,27013.0,89.5993,89.6871,89.4325,89.5203,27013.0
2018-05-08 09:40:00,101.98,102.29,101.81,102.09,39204.0,89.5115,89.7836,89.3623,89.6081,39204.0
2018-05-08 09:45:00,102.04,102.2,101.88,102.02,13068.0,89.5642,89.7046,89.4238,89.5466,13068.0
2018-05-08 09:50:00,102.02,102.13,101.96,102.05,18122.0,89.5466,89.6432,89.494,89.573,18122.0
2018-05-08 09:55:00,102.03,102.24,101.98,102.15,16599.0,89.5554,89.7397,89.5115,89.6608,16599.0
2018-05-08 10:00:00,102.11,102.18,102.06,102.18,13400.0,89.6256,89.6871,89.5818,89.6871,13400.0
2018-05-08 10:05:00,102.16,102.27,102.05,102.22,28518.0,89.6695,89.7661,89.573,89.7222,28518.0
2018-05-08 10:10:00,102.19,102.26,102.12,102.2,12726.0,89.6959,89.7573,89.6344,89.7046,12726.0
2018-05-08 10:15:00,102.16,102.36,102.15,102.32,17548.0,89.6695,89.8451,89.6608,89.81,17548.0
2018-05-08 10:20:00,102.29,102.34,102.19,102.29,18093.0,89.7836,89.8275,89.6959,89.7836,18093.0
2018-05-08 10:25:00,102.32,102.6,102.32,102.56,21305.0,89.81,90.0557,89.81,90.0206,21305.0
2018-05-08 10:30:00,102.53,102.8,102.47,102.77,16036.0,89.9943,90.2313,89.9416,90.2049,16036.0
2018-05-08 10:35:00,102.77,102.8,102.52,102.6,19644.0,90.2049,90.2313,89.9855,90.0557,19644.0
2018-05-08 10:40:00,102.59,102.73,102.57,102.69,21845.0,90.047,90.1698,90.0294,90.1347,21845.0
2018-05-08 10:45:00,102.68,102.82,102.66,102.82,26247.0,90.126,90.2488,90.1084,90.2488,26247.0
2018-05-08 10:50:00,102.83,102.84,102.57,102.75,48187.0,90.2576,90.2664,90.0294,90.1874,48187.0
2018-05-08 10:55:00,102.75,102.83,102.65,102.67,20463.0,90.1874,90.2576,90.0996,90.1172,20463.0
2018-05-08 11:00:00,102.71,102.73,102.61,102.73,14403.0,90.1523,90.1698,90.0645,90.1698,14403.0
2018-05-08 11:05:00,102.7,102.92,102.7,102.86,30790.0,90.1435,90.3366,90.1435,90.2839,30790.0
2018-05-08 11:10:00,102.85,103.38,102.82,103.25,25594.0,90.2752,90.7404,90.2488,90.6263,25594.0
2018-05-08 11:15:00,103.25,103.33,103.1,103.25,16065.0,90.6263,90.6965,90.4946,90.6263,16065.0
2018-05-08 11:20:00,103.25,103.32,103.12,103.14,26678.0,90.6263,90.6877,90.5122,90.5297,26678.0
2018-05-08 11:25:00,103.14,103.5,103.11,103.49,33013.0,90.5297,90.8457,90.5034,90.8369,33013.0
2018-05-08 11:30:00,103.43,103.46,103.29,103.33,33625.0,90.7843,90.8106,90.6614,90.6965,33625.0
2018-05-08 11:35:00,103.33,103.43,103.14,103.25,51488.0,90.6965,90.7843,90.5297,90.6263,51488.0
2018-05-08 11:40:00,103.25,103.35,103.11,103.31,72111.0,90.6263,90.714,90.5034,90.6789,72111.0
2018-05-08 11:45:00,103.32,103.41,103.18,103.38,45200.0,90.6877,90.7667,90.5648,90.7404,45200.0
2018-05-08 11:50:00,103.34,103.37,103.25,103.28,40641.0,90.7053,90.7316,90.6263,90.6526,40641.0
2018-05-08 11:55:00,103.31,103.34,103.23,103.23,11400.0,90.6789,90.7053,90.6087,90.6087,11400.0
2018-05-08 12:00:00,103.21,103.37,103.21,103.29,32546.0,90.5912,90.7316,90.5912,90.6614,32546.0
2018-05-08 12:05:00,103.27,103.34,103.26,103.28,35344.0,90.6438,90.7053,90.635,90.6526,35344.0
2018-05-08 12:10:00,103.28,103.33,103.23,103.29,24274.0,90.6526,90.6965,90.6087,90.6614,24274.0
2018-05-08 12:15:00,103.27,103.33,103.24,103.28,32005.0,90.6438,90.6965,90.6175,90.6526,32005.0
2018-05-08 12:20:00,103.28,103.3,102.97,102.98,25752.0,90.6526,90.6701,90.3805,90.3893,25752.0
2018-05-08 12:25:00,102.94,102.98,102.88,102.91,5300.0,90.3542,90.3893,90.3015,90.3278,5300.0
2018-05-08 12:30:00,102.91,102.97,102.89,102.94,11400.0,90.3278,90.3805,90.3103,90.3542,11400.0
2018-05-08 12:35:00,102.89,102.98,102.86,102.98,6511.0,90.3103,90.3893,90.2839,90.3893,6511.0
2018-05-08 12:40:00,102.97,103.14,102.97,103.04,10904.0,90.3805,90.5297,90.3805,90.4419,10904.0
2018-05-08 12:45:00,103.03,103.1,102.99,103.01,8765.0,90.4332,90.4946,90.398,90.4156,8765.0
2018-05-08 12:50:00,103.03,103.06,102.9,102.91,15585.0,90.4332,90.4595,90.3191,90.3278,15585.0
2018-05-08 12:55:00,102.92,102.93,102.81,102.9,6988.0,90.3366,90.3454,90.2401,90.3191,6988.0
2018-05-08 13:00:00,102.89,103.02,102.89,102.93,5900.0,90.3103,90.4244,90.3103,90.3454,5900.0
2018-05-08 13:05:00,102.92,102.93,102.82,102.83,2900.0,90.3366,90.3454,90.2488,90.2576,2900.0
2018-05-08 13:10:00,102.84,103.03,102.84,103.01,18610.0,90.2664,90.4332,90.2664,90.4156,18610.0
2018-05-08 13:15:00,103.01,103.04,102.95,103.0,11650.0,90.4156,90.4419,90.3629,90.4068,11650.0
2018-05-08 13:20:00,103.0,103.04,102.95,103.03,14919.0,90.4068,90.4419,90.3629,90.4332,14919.0
2018-05-08 13:25:00,103.01,103.11,103.0,103.05,11939.0,90.4156,90.5034,90.4068,90.4507,11939.0
2018-05-08 13:30:00,103.05,103.08,103.0,103.0,10273.0,90.4507,90.477,90.4068,90.4068,10273.0
2018-05-08 13:35:00,103.0,103.06,102.94,102.99,6900.0,90.4068,90.4595,90.3542,90.398,6900.0
2018-05-08 13:40:00,102.97,103.03,102.87,103.0,26550.0,90.3805,90.4332,90.2927,90.4068,26550.0
2018-05-08 13:45:00,103.02,103.04,102.97,103.0,8600.0,90.4244,90.4419,90.3805,90.4068,8600.0
2018-05-08 13:50:00,103.0,103.01,102.84,102.92,28815.0,90.4068,90.4156,90.2664,90.3366,28815.0
2018-05-08 13:55:00,102.92,103.01,102.84,102.85,46422.0,90.3366,90.4156,90.2664,90.2752,46422.0
2018-05-08 14:00:00,102.87,102.89,102.73,102.81,13240.0,90.2927,90.3103,90.1698,90.2401,13240.0
2018-05-08 14:05:00,102.82,102.83,102.68,102.72,11021.0,90.2488,90.2576,90.126,90.1611,11021.0
2018-05-08 14:10:00,102.71,102.72,102.54,102.69,15268.0,90.1523,90.1611,90.0031,90.1347,15268.0
2018-05-08 14:15:00,102.64,102.66,102.55,102.6,17778.0,90.0908,90.1084,90.0118,90.0557,17778.0
2018-05-08 14:20:00,102.61,102.76,102.53,102.67,14746.0,90.0645,90.1962,89.9943,90.1172,14746.0
2018-05-08 14:25:00,102.68,102.79,102.54,102.59,14008.0,90.126,90.2225,90.0031,90.047,14008.0
2018-05-08 14:30:00,102.6,102.6,102.45,102.54,13610.0,90.0557,90.0557,89.9241,90.0031,13610.0
2018-05-08 14:35:00,102.53,102.57,102.47,102.55,39570.0,89.9943,90.0294,89.9416,90.0118,39570.0
2018-05-08 14:40:00,102.55,102.55,102.19,102.44,30248.0,90.0118,90.0118,89.6959,89.9153,30248.0
2018-05-08 14:45:00,102.42,102.68,102.42,102.68,25830.0,89.8977,90.126,89.8977,90.126,25830.0
2018-05-08 14:50:00,102.66,102.79,102.64,102.76,19703.0,90.1084,90.2225,90.0908,90.1962,19703.0
2018-05-08 14:55:00,102.73,102.93,102.65,102.65,23106.0,90.1698,90.3454,90.0996,90.0996,23106.0
2018-05-08 15:00:00,102.64,102.85,102.62,102.78,39229.0,90.0908,90.2752,90.0733,90.2137,39229.0
2018-05-08 15:05:00,102.79,102.98,102.77,102.9,27565.0,90.2225,90.3893,90.2049,90.3191,27565.0
2018-05-08 15:10:00,102.9,103.13,102.84,102.98,28773.0,90.3191,90.5209,90.2664,90.3893,28773.0
2018-05-08 15:15:00,102.95,103.05,102.93,103.05,58036.0,90.3629,90.4507,90.3454,90.4507,58036.0
2018-05-08 15:20:00,103.04,103.07,102.96,103.02,25169.0,90.4419,90.4683,90.3717,90.4244,25169.0
2018-05-08 15:25:00,103.02,103.05,102.97,103.02,34382.0,90.4244,90.4507,90.3805,90.4244,34382.0
2018-05-08 15:30:00,103.02,103.12,102.99,103.02,57640.0,90.4244,90.5122,90.398,90.4244,57640.0
2018-05-08 15:35:00,103.02,103.07,103.0,103.0,59391.0,90.4244,90.4683,90.4068,90.4068,59391.0
2018-05-08 15:40:00,103.0,103.07,103.0,103.0,40319.0,90.4068,90.4683,90.4068,90.4068,40319.0
2018-05-08 15:45:00,103.01,103.05,102.97,103.01,63969.0,90.4156,90.4507,90.3805,90.4156,63969.0
2018-05-08 15:50:00,103.01,103.1,102.97,103.0,77889.0,90.4156,90.4946,90.3805,90.4068,77889.0
2018-05-08 15:55:00,103.0,103.2,103.0,103.18,141362.0,90.4068,90.5824,90.4068,90.5648,141362.0
2018-05-09 09:30:00,103.39,103.6,103.17,103.28,42057.0,90.7491,90.9335,90.556,90.6526,42057.0
2018-05-09 09:35:00,103.35,103.47,103.16,103.17,18175.0,90.714,90.8194,90.5473,90.556,18175.0
2018-05-09 09:40:00,103.13,103.4,103.13,103.4,5878.0,90.5209,90.7579,90.5209,90.7579,5878.0
2018-05-09 09:45:00,103.36,103.37,103.16,103.2,11237.0,90.7228,90.7316,90.5473,90.5824,11237.0
2018-05-09 09:50:00,103.23,103.23,102.96,103.04,18082.0,90.6087,90.6087,90.3717,90.4419,18082.0
2018-05-09 09:55:00,103.05,103.09,102.99,103.04,13639.0,90.4507,90.4858,90.398,90.4419,13639.0
2018-05-09 10:00:00,103.04,103.04,102.94,103.0,27367.0,90.4419,90.4419,90.3542,90.4068,27367.0
2018-05-09 10:05:00,103.01,103.21,102.94,103.21,23397.0,90.4156,90.5912,90.3542,90.5912,23397.0
2018-05-09 10:10:00,103.19,103.23,103.15,103.19,10112.0,90.5736,90.6087,90.5385,90.5736,10112.0
2018-05-09 10:15:00,103.22,103.31,103.21,103.29,11861.0,90.5999,90.6789,90.5912,90.6614,11861.0
2018-05-09 10:20:00,103.3,103.31,103.18,103.18,11902.0,90.6701,90.6789,90.5648,90.5648,11902.0
2018-05-09 10:25:00,103.16,103.18,103.0,103.01,14658.0,90.5473,90.5648,90.4068,90.4156,14658.0
2018-05-09 10:30:00,103.01,103.15,103.0,103.14,23747.0,90.4156,90.5385,90.4068,90.5297,23747.0
2018-05-09 10:35:00,103.15,103.24,103.1,103.2,22064.0,90.5385,90.6175,90.4946,90.5824,22064.0
2018-05-09 10:40:00,103.2,103.29,103.19,103.25,8665.0,90.5824,90.6614,90.5736,90.6263,8665.0
2018-05-09 10:45:00,103.23,103.23,103.13,103.15,10950.0,90.6087,90.6087,90.5209,90.5385,10950.0
2018-05-09 10:50:00,103.17,103.18,103.09,103.09,6800.0,90.556,90.5648,90.4858,90.4858,6800.0
2018-05-09 10:55:00,103.06,103.15,103.03,103.14,13937.0,90.4595,90.5385,90.4332,90.5297,13937.0
2018-05-09 11:00:00,103.15,103.2,103.06,103.18,13237.0,90.5385,90.5824,90.4595,90.5648,13237.0
2018-05-09 11:05:00,103.19,103.27,103.18,103.24,15100.0,90.5736,90.6438,90.5648,90.6175,15100.0
2018-05-09 11:10:00,103.23,103.23,103.19,103.2,14512.0,90.6087,90.6087,90.5736,90.5824,14512.0
2018-05-09 11:15:00,103.22,103.31,103.21,103.29,10107.0,90.5999,90.6789,90.5912,90.6614,10107.0
2018-05-09 11:20:00,103.3,103.37,103.29,103.34,25226.0,90.6701,90.7316,90.6614,90.7053,25226.0
2018-05-09 11:25:00,103.34,103.34,103.22,103.23,13716.0,90.7053,90.7053,90.5999,90.6087,13716.0
2018-05-09 11:30:00,103.23,103.27,103.2,103.21,10897.0,90.6087,90.6438,90.5824,90.5912,10897.0
2018-05-09 11:35:00,103.23,103.31,103.23,103.31,18986.0,90.6087,90.6789,90.6087,90.6789,18986.0
2018-05-09 11:40:00,103.3,103.39,103.25,103.3,43748.0,90.6701,90.7491,90.6263,90.6701,43748.0
2018-05-09 11:45:00,103.31,103.36,103.26,103.29,92033.0,90.6789,90.7228,90.635,90.6614,92033.0
2018-05-09 11:50:00,103.29,103.29,103.2,103.24,28512.0,90.6614,90.6614,90.5824,90.6175,28512.0
2018-05-09 11:55:00,103.25,103.33,103.22,103.33,19633.0,90.6263,90.6965,90.5999,90.6965,19633.0
2018-05-09 12:00:00,103.33,103.43,103.27,103.34,16266.0,90.6965,90.7843,90.6438,90.7053,16266.0
2018-05-09 12:05:00,103.35,103.37,103.2,103.22,11557.0,90.714,90.7316,90.5824,90.5999,11557.0
2018-05-09 12:10:00,103.21,103.25,103.17,103.18,19712.0,90.5912,90.6263,90.556,90.5648,19712.0
2018-05-09 12:15:00,103.18,103.2,103.08,103.13,19211.0,90.5648,90.5824,90.477,90.5209,19211.0
2018-05-09 12:20:00,103.13,103.3,103.1,103.2,36321.0,90.5209,90.6701,90.4946,90.5824,36321.0
2018-05-09 12:25:00,103.23,103.33,103.21,103.26,16650.0,90.6087,90.6965,90.5912,90.635,16650.0
2018-05-09 12:30:00,103.28,103.4,103.28,103.4,12082.0,90.6526,90.7579,90.6526,90.7579,12082.0
2018-05-09 12:35:00,103.4,103.4,103.28,103.28,9876.0,90.7579,90.7579,90.6526,90.6526,9876.0
2018-05-09 12:40:00,103.29,103.35,103.26,103.31,8058.0,90.6614,90.714,90.635,90.6789,8058.0
2018-05-09 12:45:00,103.32,103.48,103.31,103.47,13682.0,90.6877,90.8281,90.6789,90.8194,13682.0
2018-05-09 12:50:00,103.46,103.46,103.39,103.42,11625.0,90.8106,90.8106,90.7491,90.7755,11625.0
2018-05-09 12:55:00,103.43,103.48,103.41,103.43,6283.0,90.7843,90.8281,90.7667,90.7843,6283.0
2018-05-09 13:00:00,103.45,103.6,103.45,103.55,10856.0,90.8018,90.9335,90.8018,90.8896,10856.0
2018-05-09 13:05:00,103.54,103.6,103.5,103.6,13279.0,90.8808,90.9335,90.8457,90.9335,13279.0
2018-05-09 13:10:00,103.59,103.59,103.49,103.5,14827.0,90.9247,90.9247,90.8369,90.8457,14827.0
2018-05-09 13:15:00,103.51,103.53,103.46,103.51,12160.0,90.8545,90.872,90.8106,90.8545,12160.0
2018-05-09 13:20:00,103.53,103.6,103.53,103.57,8707.0,90.872,90.9335,90.872,90.9071,8707.0
2018-05-09 13:25:00,103.56,103.67,103.54,103.67,12460.0,90.8984,90.9949,90.8808,90.9949,12460.0
2018-05-09 13:30:00,103.67,103.76,103.66,103.73,7700.0,90.9949,91.0739,90.9861,91.0476,7700.0
2018-05-09 13:35:00,103.72,103.76,103.69,103.76,10880.0,91.0388,91.0739,91.0125,91.0739,10880.0
2018-05-09 13:40:00,103.76,103.77,103.72,103.76,16511.0,91.0739,91.0827,91.0388,91.0739,16511.0
2018-05-09 13:45:00,103.76,103.76,103.7,103.72,7943.0,91.0739,91.0739,91.0212,91.0388,7943.0
2018-05-09 13:50:00,103.72,103.72,103.64,103.68,14000.0,91.0388,91.0388,90.9686,91.0037,14000.0
2018-05-09 13:55:00,103.69,103.69,103.6,103.66,7938.0,91.0125,91.0125,90.9335,90.9861,7938.0
2018-05-09 14:00:00,103.65,103.65,103.57,103.62,9200.0,90.9774,90.9774,90.9071,90.951,9200.0
2018-05-09 14:05:00,103.62,103.62,103.5,103.51,36972.0,90.951,90.951,90.8457,90.8545,36972.0
2018-05-09 14:10:00,103.51,103.78,103.5,103.75,89052.0,90.8545,91.0915,90.8457,91.0651,89052.0
2018-05-09 14:15:00,103.75,103.81,103.58,103.62,22661.0,91.0651,91.1178,90.9159,90.951,22661.0
2018-05-09 14:20:00,103.6,103.69,103.53,103.66,75463.0,90.9335,91.0125,90.872,90.9861,75463.0
2018-05-09 14:25:00,103.66,103.8,103.66,103.66,18045.0,90.9861,91.109,90.9861,90.9861,18045.0
2018-05-09 14:30:00,103.69,103.7,103.62,103.65,29961.0,91.0125,91.0212,90.951,90.9774,29961.0
2018-05-09 14:35:00,103.65,103.84,103.65,103.78,18673.0,90.9774,91.1441,90.9774,91.0915,18673.0
2018-05-09 14:40:00,103.78,103.87,103.77,103.79,11292.0,91.0915,91.1705,91.0827,91.1002,11292.0
2018-05-09 14:45:00,103.79,103.81,103.76,103.79,5093.0,91.1002,91.1178,91.0739,91.1002,5093.0
2018-05-09 14:50:00,103.79,103.91,103.79,103.86,12539.0,91.1002,91.2056,91.1002,91.1617,12539.0
2018-05-09 14:55:00,103.86,103.88,103.85,103.87,6125.0,91.1617,91.1792,91.1529,91.1705,6125.0
2018-05-09 15:00:00,103.86,103.86,103.81,103.81,16609.0,91.1617,91.1617,91.1178,91.1178,16609.0
2018-05-09 15:05:00,103.8,103.92,103.8,103.87,17784.0,91.109,91.2143,91.109,91.1705,17784.0
2018-05-09 15:10:00,103.88,103.9,103.83,103.83,8850.0,91.1792,91.1968,91.1353,91.1353,8850.0
2018-05-09 15:15:00,103.83,103.85,103.77,103.77,12376.0,91.1353,91.1529,91.0827,91.0827,12376.0
2018-05-09 15:20:00,103.76,103.83,103.74,103.81,19799.0,91.0739,91.1353,91.0564,91.1178,19799.0
2018-05-09 15:25:00,103.81,103.83,103.76,103.77,35265.0,91.1178,91.1353,91.0739,91.0827,35265.0
2018-05-09 15:30:00,103.75,103.84,103.73,103.75,50809.0,91.0651,91.1441,91.0476,91.0651,50809.0
2018-05-09 15:35:00,103.75,103.77,103.71,103.73,14176.0,91.0651,91.0827,91.03,91.0476,14176.0
2018-05-09 15:40:00,103.72,103.72,103.66,103.67,18226.0,91.0388,91.0388,90.9861,90.9949,18226.0
2018-05-09 15:45:00,103.67,103.75,103.66,103.74,29660.0,90.9949,91.0651,90.9861,91.0564,29660.0
2018-05-09 15:50:00,103.75,103.83,103.71,103.71,98978.0,91.0651,91.1353,91.03,91.03,98978.0
2018-05-09 15:55:00,103.72,103.93,103.7,103.88,160495.0,91.0388,91.2231,91.0212,91.1792,160495.0
2018-05-10 09:30:00,103.7,104.06,103.64,103.64,48580.0,91.0212,91.3372,90.9686,90.9686,48580.0
2018-05-10 09:35:00,103.67,103.98,103.67,103.94,7679.0,90.9949,91.267,90.9949,91.2319,7679.0
2018-05-10 09:40:00,103.92,104.04,103.92,103.93,10554.0,91.2143,91.3197,91.2143,91.2231,10554.0
2018-05-10 09:45:00,104.01,104.01,103.82,103.82,28468.0,91.2933,91.2933,91.1266,91.1266,28468.0
2018-05-10 09:50:00,103.85,104.01,103.85,103.94,27092.0,91.1529,91.2933,91.1529,91.2319,27092.0
2018-05-10 09:55:00,103.97,104.06,103.96,104.06,7572.0,91.2582,91.3372,91.2495,91.3372,7572.0
2018-05-10 10:00:00,104.05,104.2,104.02,104.2,9209.0,91.3284,91.4601,91.3021,91.4601,9209.0
2018-05-10 10:05:00,104.2,104.22,104.11,104.15,8900.0,91.4601,91.4777,91.3811,91.4162,8900.0
2018-05-10 10:10:00,104.15,104.26,104.12,104.2,12421.0,91.4162,91.5128,91.3899,91.4601,12421.0
2018-05-10 10:15:00,104.19,104.29,104.15,104.26,9635.0,91.4513,91.5391,91.4162,91.5128,9635.0
2018-05-10 10:20:00,104.28,104.3,104.18,104.19,8250.0,91.5303,91.5479,91.4426,91.4513,8250.0
2018-05-10 10:25:00,104.2,104.26,104.11,104.2,9489.0,91.4601,91.5128,91.3811,91.4601,9489.0
2018-05-10 10:30:00,104.22,104.23,104.18,104.21,5700.0,91.4777,91.4864,91.4426,91.4689,5700.0
2018-05-10 10:35:00,104.21,104.26,104.18,104.2,22449.0,91.4689,91.5128,91.4426,91.4601,22449.0
2018-05-10 10:40:00,104.19,104.25,104.18,104.25,10099.0,91.4513,91.504,91.4426,91.504,10099.0
2018-05-10 10:45:00,104.22,104.31,104.22,104.29,16104.0,91.4777,91.5567,91.4777,91.5391,16104.0
2018-05-10 10:50:00,104.3,104.32,104.2,104.23,8730.0,91.5479,91.5654,91.4601,91.4864,8730.0
2018-05-10 10:55:00,104.23,104.28,104.22,104.24,12900.0,91.4864,91.5303,91.4777,91.4952,12900.0
2018-05-10 11:00:00,104.26,104.37,104.25,104.34,9856.0,91.5128,91.6093,91.504,91.583,9856.0
2018-05-10 11:05:00,104.36,104.37,104.24,104.27,9391.0,91.6005,91.6093,91.4952,91.5216,9391.0
2018-05-10 11:10:00,104.25,104.33,104.24,104.33,6342.0,91.504,91.5742,91.4952,91.5742,6342.0
2018-05-10 11:15:00,104.33,104.41,104.31,104.33,10600.0,91.5742,91.6444,91.5567,91.5742,10600.0
2018-05-10 11:20:00,104.34,104.43,104.32,104.4,33366.0,91.583,91.662,91.5654,91.6357,33366.0
2018-05-10 11:25:00,104.4,104.48,104.39,104.46,49165.0,91.6357,91.7059,91.6269,91.6883,49165.0
2018-05-10 11:30:00,104.45,104.59,104.43,104.55,11090.0,91.6795,91.8024,91.662,91.7673,11090.0
2018-05-10 11:35:00,104.54,104.79,104.54,104.64,95802.0,91.7585,91.978,91.7585,91.8463,95802.0
2018-05-10 11:40:00,104.69,104.75,104.61,104.73,11000.0,91.8902,91.9429,91.82,91.9253,11000.0
2018-05-10 11:45:00,104.7,104.76,104.64,104.69,44069.0,91.899,91.9516,91.8463,91.8902,44069.0
2018-05-10 11:50:00,104.67,104.73,104.65,104.66,50300.0,91.8726,91.9253,91.8551,91.8639,50300.0
2018-05-10 11:55:00,104.63,104.64,104.52,104.52,5698.0,91.8375,91.8463,91.741,91.741,5698.0
2018-05-10 12:00:00,104.54,104.63,104.52,104.63,9502.0,91.7585,91.8375,91.741,91.8375,9502.0
2018-05-10 12:05:00,104.63,104.67,104.58,104.6,6348.0,91.8375,91.8726,91.7937,91.8112,6348.0
2018-05-10 12:10:00,104.62,104.69,104.6,104.66,4400.0,91.8288,91.8902,91.8112,91.8639,4400.0
2018-05-10 12:15:00,104.68,104.68,104.64,104.65,4143.0,91.8814,91.8814,91.8463,91.8551,4143.0
2018-05-10 12:20:00,104.64,104.67,104.64,104.67,4400.0,91.8463,91.8726,91.8463,91.8726,4400.0
2018-05-10 12:25:00,104.65,104.83,104.65,104.83,7999.0,91.8551,92.0131,91.8551,92.0131,7999.0
2018-05-10 12:30:00,104.82,104.86,104.79,104.84,5351.0,92.0043,92.0394,91.978,92.0219,5351.0
2018-05-10 12:35:00,104.84,104.87,104.82,104.87,5284.0,92.0219,92.0482,92.0043,92.0482,5284.0
2018-05-10 12:40:00,104.86,104.86,104.81,104.82,7686.0,92.0394,92.0394,91.9955,92.0043,7686.0
2018-05-10 12:45:00,104.82,104.85,104.8,104.85,8000.0,92.0043,92.0306,91.9868,92.0306,8000.0
2018-05-10 12:50:00,104.86,104.87,104.83,104.86,4968.0,92.0394,92.0482,92.0131,92.0394,4968.0
2018-05-10 12:55:00,104.86,104.92,104.86,104.91,12868.0,92.0394,92.0921,92.0394,92.0833,12868.0
2018-05-10 13:00:00,104.92,104.96,104.9,104.94,7209.0,92.0921,92.1272,92.0745,92.1096,7209.0
2018-05-10 13:05:00,104.93,104.98,104.93,104.98,3944.0,92.1009,92.1447,92.1009,92.1447,3944.0
2018-05-10 13:10:00,104.99,105.01,104.89,104.93,15771.0,92.1535,92.1711,92.0657,92.1009,15771.0
2018-05-10 13:15:00,104.93,105.0,104.93,104.97,7469.0,92.1009,92.1623,92.1009,92.136,7469.0
2018-05-10 13:20:00,104.99,105.02,104.98,104.99,5059.0,92.1535,92.1799,92.1447,92.1535,5059.0
2018-05-10 13:25:00,104.99,104.99,104.9,104.91,6900.0,92.1535,92.1535,92.0745,92.0833,6900.0
2018-05-10 13:30:00,104.91,104.97,104.83,104.86,15135.0,92.0833,92.136,92.0131,92.0394,15135.0
2018-05-10 13:35:00,104.86,104.93,104.86,104.91,12476.0,92.0394,92.1009,92.0394,92.0833,12476.0
2018-05-10 13:40:00,104.9,104.91,104.8,104.86,21459.0,92.0745,92.0833,91.9868,92.0394,21459.0
2018-05-10 13:45:00,104.84,104.88,104.78,104.87,16607.0,92.0219,92.057,91.9692,92.0482,16607.0
2018-05-10 13:50:00,104.85,104.86,104.82,104.83,4000.0,92.0306,92.0394,92.0043,92.0131,4000.0
2018-05-10 13:55:00,104.82,104.91,104.8,104.86,44262.0,92.0043,92.0833,91.9868,92.0394,44262.0
2018-05-10 14:00:00,104.86,104.87,104.75,104.78,38244.0,92.0394,92.0482,91.9429,91.9692,38244.0
2018-05-10 14:05:00,104.78,104.89,104.78,104.88,11866.0,91.9692,92.0657,91.9692,92.057,11866.0
2018-05-10 14:10:00,104.87,104.92,104.86,104.91,4750.0,92.0482,92.0921,92.0394,92.0833,4750.0
2018-05-10 14:15:00,104.91,104.91,104.85,104.87,7521.0,92.0833,92.0833,92.0306,92.0482,7521.0
2018-05-10 14:20:00,104.87,104.87,104.82,104.82,37546.0,92.0482,92.0482,92.0043,92.0043,37546.0
2018-05-10 14:25:00,104.82,104.84,104.76,104.8,20148.0,92.0043,92.0219,91.9516,91.9868,20148.0
2018-05-10 14:30:00,104.81,104.84,104.76,104.76,7283.0,91.9955,92.0219,91.9516,91.9516,7283.0
2018-05-10 14:35:00,104.76,104.77,104.64,104.68,10246.0,91.9516,91.9604,91.8463,91.8814,10246.0
2018-05-10 14:40:00,104.67,104.72,104.64,104.72,12496.0,91.8726,91.9165,91.8463,91.9165,12496.0
2018-05-10 14:45:00,104.71,104.81,104.71,104.8,5628.0,91.9078,91.9955,91.9078,91.9868,5628.0
2018-05-10 14:50:00,104.79,104.82,104.75,104.78,7829.0,91.978,92.0043,91.9429,91.9692,7829.0
2018-05-10 14:55:00,104.78,104.78,104.73,104.77,6579.0,91.9692,91.9692,91.9253,91.9604,6579.0
2018-05-10 15:00:00,104.78,104.81,104.7,104.71,13727.0,91.9692,91.9955,91.899,91.9078,13727.0
2018-05-10 15:05:00,104.7,104.72,104.66,104.68,9460.0,91.899,91.9165,91.8639,91.8814,9460.0
2018-05-10 15:10:00,104.68,104.69,104.61,104.66,9603.0,91.8814,91.8902,91.82,91.8639,9603.0
2018-05-10 15:15:00,104.67,104.7,104.63,104.65,8782.0,91.8726,91.899,91.8375,91.8551,8782.0
2018-05-10 15:20:00,104.65,104.78,104.64,104.75,18548.0,91.8551,91.9692,91.8463,91.9429,18548.0
2018-05-10 15:25:00,104.74,104.78,104.74,104.77,14869.0,91.9341,91.9692,91.9341,91.9604,14869.0
2018-05-10 15:30:00,104.76,104.79,104.71,104.79,20998.0,91.9516,91.978,91.9078,91.978,20998.0
2018-05-10 15:35:00,104.79,104.85,104.78,104.84,26308.0,91.978,92.0306,91.9692,92.0219,26308.0
2018-05-10 15:40:00,104.85,104.92,104.84,104.92,32657.0,92.0306,92.0921,92.0219,92.0921,32657.0
2018-05-10 15:45:00,104.91,104.93,104.9,104.92,45884.0,92.0833,92.1009,92.0745,92.0921,45884.0
2018-05-10 15:50:00,104.91,104.98,104.9,104.95,47450.0,92.0833,92.1447,92.0745,92.1184,47450.0
2018-05-10 15:55:00,104.95,105.0,104.88,104.92,96267.0,92.1184,92.1623,92.057,92.0921,96267.0
2018-05-11 09:30:00,104.73,104.73,104.28,104.34,57486.0,91.9253,91.9253,91.5303,91.583,57486.0
2018-05-11 09:35:00,104.29,104.39,104.05,104.17,32145.0,91.5391,91.6269,91.3284,91.4338,32145.0
2018-05-11 09:40:00,104.18,104.3,104.08,104.25,34383.0,91.4426,91.5479,91.3548,91.504,34383.0
2018-05-11 09:45:00,104.22,104.35,104.17,104.33,23894.0,91.4777,91.5918,91.4338,91.5742,23894.0
2018-05-11 09:50:00,104.34,104.5,104.3,104.48,19952.0,91.583,91.7234,91.5479,91.7059,19952.0
2018-05-11 09:55:00,104.48,104.61,104.46,104.61,15546.0,91.7059,91.82,91.6883,91.82,15546.0
2018-05-11 10:00:00,104.58,104.67,104.56,104.65,13122.0,91.7937,91.8726,91.7761,91.8551,13122.0
2018-05-11 10:05:00,104.66,104.67,104.49,104.6,15082.0,91.8639,91.8726,91.7147,91.8112,15082.0
2018-05-11 10:10:00,104.61,104.67,104.59,104.67,15822.0,91.82,91.8726,91.8024,91.8726,15822.0
2018-05-11 10:15:00,104.66,104.71,104.66,104.69,12410.0,91.8639,91.9078,91.8639,91.8902,12410.0
2018-05-11 10:20:00,104.69,104.82,104.69,104.82,13277.0,91.8902,92.0043,91.8902,92.0043,13277.0
2018-05-11 10:25:00,104.81,104.82,104.72,104.72,17203.0,91.9955,92.0043,91.9165,91.9165,17203.0
2018-05-11 10:30:00,104.73,104.8,104.69,104.73,21544.0,91.9253,91.9868,91.8902,91.9253,21544.0
2018-05-11 10:35:00,104.74,104.78,104.71,104.73,6693.0,91.9341,91.9692,91.9078,91.9253,6693.0
2018-05-11 10:40:00,104.73,104.87,104.73,104.85,15865.0,91.9253,92.0482,91.9253,92.0306,15865.0
2018-05-11 10:45:00,104.85,104.87,104.82,104.86,9308.0,92.0306,92.0482,92.0043,92.0394,9308.0
2018-05-11 10:50:00,104.86,104.91,104.86,104.9,24390.0,92.0394,92.0833,92.0394,92.0745,24390.0
2018-05-11 10:55:00,104.91,104.93,104.87,104.92,13137.0,92.0833,92.1009,92.0482,92.0921,13137.0
2018-05-11 11:00:00,104.92,104.92,104.85,104.86,11091.0,92.0921,92.0921,92.0306,92.0394,11091.0
2018-05-11 11:05:00,104.86,104.89,104.84,104.84,31699.0,92.0394,92.0657,92.0219,92.0219,31699.0
2018-05-11 11:10:00,104.84,104.89,104.82,104.87,19092.0,92.0219,92.0657,92.0043,92.0482,19092.0
2018-05-11 11:15:00,104.87,104.87,104.81,104.83,18729.0,92.0482,92.0482,91.9955,92.0131,18729.0
2018-05-11 11:20:00,104.83,104.94,104.82,104.94,15628.0,92.0131,92.1096,92.0043,92.1096,15628.0
2018-05-11 11:25:00,104.93,104.96,104.91,104.94,49537.0,92.1009,92.1272,92.0833,92.1096,49537.0
2018-05-11 11:30:00,104.93,104.94,104.55,104.56,23987.0,92.1009,92.1096,91.7673,91.7761,23987.0
2018-05-11 11:35:00,104.54,104.66,104.54,104.63,15026.0,91.7585,91.8639,91.7585,91.8375,15026.0
2018-05-11 11:40:00,104.62,104.73,104.6,104.7,12101.0,91.8288,91.9253,91.8112,91.899,12101.0
2018-05-11 11:45:00,104.72,104.72,104.66,104.7,10102.0,91.9165,91.9165,91.8639,91.899,10102.0
2018-05-11 11:50:00,104.71,104.77,104.7,104.77,10164.0,91.9078,91.9604,91.899,91.9604,10164.0
2018-05-11 11:55:00,104.77,104.8,104.75,104.78,9900.0,91.9604,91.9868,91.9429,91.9692,9900.0
2018-05-11 12:00:00,104.8,104.8,104.75,104.76,8419.0,91.9868,91.9868,91.9429,91.9516,8419.0
2018-05-11 12:05:00,104.75,104.77,104.73,104.73,7445.0,91.9429,91.9604,91.9253,91.9253,7445.0
2018-05-11 12:10:00,104.73,104.75,104.66,104.68,50013.0,91.9253,91.9429,91.8639,91.8814,50013.0
2018-05-11 12:15:00,104.69,104.74,104.58,104.65,40506.0,91.8902,91.9341,91.7937,91.8551,40506.0
2018-05-11 12:20:00,104.65,104.72,104.63,104.67,20355.0,91.8551,91.9165,91.8375,91.8726,20355.0
2018-05-11 12:25:00,104.65,104.72,104.6,104.67,59857.0,91.8551,91.9165,91.8112,91.8726,59857.0
2018-05-11 12:30:00,104.67,104.73,104.64,104.71,37892.0,91.8726,91.9253,91.8463,91.9078,37892.0
2018-05-11 12:35:00,104.71,104.76,104.71,104.74,11211.0,91.9078,91.9516,91.9078,91.9341,11211.0
2018-05-11 12:40:00,104.73,104.77,104.72,104.72,18308.0,91.9253,91.9604,91.9165,91.9165,18308.0
2018-05-11 12:45:00,104.74,104.79,104.74,104.77,9325.0,91.9341,91.978,91.9341,91.9604,9325.0
2018-05-11 12:50:00,104.78,104.84,104.78,104.82,10037.0,91.9692,92.0219,91.9692,92.0043,10037.0
2018-05-11 12:55:00,104.82,104.83,104.8,104.82,6050.0,92.0043,92.0131,91.9868,92.0043,6050.0
2018-05-11 13:00:00,104.81,104.83,104.79,104.82,8955.0,91.9955,92.0131,91.978,92.0043,8955.0
2018-05-11 13:05:00,104.84,104.86,104.84,104.86,5310.0,92.0219,92.0394,92.0219,92.0394,5310.0
2018-05-11 13:10:00,104.86,104.89,104.85,104.88,8519.0,92.0394,92.0657,92.0306,92.057,8519.0
2018-05-11 13:15:00,104.87,104.94,104.87,104.9,9932.0,92.0482,92.1096,92.0482,92.0745,9932.0
2018-05-11 13:20:00,104.9,104.97,104.89,104.95,7060.0,92.0745,92.136,92.0657,92.1184,7060.0
2018-05-11 13:25:00,104.95,105.0,104.95,104.98,10278.0,92.1184,92.1623,92.1184,92.1447,10278.0
2018-05-11 13:30:00,104.97,104.97,104.88,104.89,5000.0,92.136,92.136,92.057,92.0657,5000.0
2018-05-11 13:35:00,104.88,104.88,104.84,104.84,7137.0,92.057,92.057,92.0219,92.0219,7137.0
2018-05-11 13:40:00,104.84,104.85,104.75,104.75,5560.0,92.0219,92.0306,91.9429,91.9429,5560.0
2018-05-11 13:45:00,104.75,104.8,104.69,104.71,23291.0,91.9429,91.9868,91.8902,91.9078,23291.0
2018-05-11 13:50:00,104.7,104.73,104.68,104.72,4869.0,91.899,91.9253,91.8814,91.9165,4869.0
2018-05-11 13:55:00,104.72,104.76,104.72,104.76,7724.0,91.9165,91.9516,91.9165,91.9516,7724.0
2018-05-11 14:00:00,104.77,104.77,104.63,104.64,9710.0,91.9604,91.9604,91.8375,91.8463,9710.0
2018-05-11 14:05:00,104.64,104.67,104.61,104.63,10807.0,91.8463,91.8726,91.82,91.8375,10807.0
2018-05-11 14:10:00,104.64,104.66,104.61,104.64,8332.0,91.8463,91.8639,91.82,91.8463,8332.0
2018-05-11 14:15:00,104.64,104.74,104.64,104.74,11729.0,91.8463,91.9341,91.8463,91.9341,11729.0
2018-05-11 14:20:00,104.77,104.81,104.75,104.77,8782.0,91.9604,91.9955,91.9429,91.9604,8782.0
2018-05-11 14:25:00,104.78,104.83,104.75,104.79,10433.0,91.9692,92.0131,91.9429,91.978,10433.0
2018-05-11 14:30:00,104.8,104.82,104.79,104.8,13301.0,91.9868,92.0043,91.978,91.9868,13301.0
2018-05-11 14:35:00,104.8,104.88,104.8,104.84,11194.0,91.9868,92.057,91.9868,92.0219,11194.0
2018-05-11 14:40:00,104.84,104.84,104.77,104.78,12589.0,92.0219,92.0219,91.9604,91.9692,12589.0
2018-05-11 14:45:00,104.77,104.8,104.75,104.79,14425.0,91.9604,91.9868,91.9429,91.978,14425.0
2018-05-11 14:50:00,104.8,104.8,104.66,104.71,12864.0,91.9868,91.9868,91.8639,91.9078,12864.0
2018-05-11 14:55:00,104.71,104.78,104.68,104.77,13034.0,91.9078,91.9692,91.8814,91.9604,13034.0
2018-05-11 15:00:00,104.76,104.81,104.76,104.79,12652.0,91.9516,91.9955,91.9516,91.978,12652.0
2018-05-11 15:05:00,104.8,104.86,104.74,104.83,20263.0,91.9868,92.0394,91.9341,92.0131,20263.0
2018-05-11 15:10:00,104.82,104.85,104.81,104.82,10717.0,92.0043,92.0306,91.9955,92.0043,10717.0
2018-05-11 15:15:00,104.82,104.82,104.74,104.78,17926.0,92.0043,92.0043,91.9341,91.9692,17926.0
2018-05-11 15:20:00,104.77,104.77,104.7,104.73,13583.0,91.9604,91.9604,91.899,91.9253,13583.0
2018-05-11 15:25:00,104.73,104.76,104.73,104.75,14642.0,91.9253,91.9516,91.9253,91.9429,14642.0
2018-05-11 15:30:00,104.75,104.77,104.72,104.76,17114.0,91.9429,91.9604,91.9165,91.9516,17114.0
2018-05-11 15:35:00,104.76,104.82,104.75,104.81,17322.0,91.9516,92.0043,91.9429,91.9955,17322.0
2018-05-11 15:40:00,104.81,104.82,104.7,104.7,36768.0,91.9955,92.0043,91.899,91.899,36768.0
2018-05-11 15:45:00,104.69,104.72,104.64,104.68,33319.0,91.8902,91.9165,91.8463,91.8814,33319.0
2018-05-11 15:50:00,104.68,104.73,104.67,104.7,32048.0,91.8814,91.9253,91.8726,91.899,32048.0
2018-05-11 15:55:00,104.7,104.9,104.7,104.86,120207.0,91.899,92.0745,91.899,92.0394,120207.0
2018-05-14 09:30:00,105.0,105.0,104.11,104.67,32773.0,92.1623,92.1623,91.3811,91.8726,32773.0
2018-05-14 09:35:00,104.76,104.96,104.55,104.64,6897.0,91.9516,92.1272,91.7673,91.8463,6897.0
2018-05-14 09:40:00,104.58,104.78,104.56,104.78,6747.0,91.7937,91.9692,91.7761,91.9692,6747.0
2018-05-14 09:45:00,104.73,104.87,104.69,104.76,11956.0,91.9253,92.0482,91.8902,91.9516,11956.0
2018-05-14 09:50:00,104.75,104.81,104.68,104.78,9300.0,91.9429,91.9955,91.8814,91.9692,9300.0
2018-05-14 09:55:00,104.78,104.88,104.78,104.81,6783.0,91.9692,92.057,91.9692,91.9955,6783.0
2018-05-14 10:00:00,104.84,104.93,104.79,104.83,19205.0,92.0219,92.1009,91.978,92.0131,19205.0
2018-05-14 10:05:00,104.82,104.95,104.82,104.95,14200.0,92.0043,92.1184,92.0043,92.1184,14200.0
2018-05-14 10:10:00,104.92,105.0,104.87,104.97,11414.0,92.0921,92.1623,92.0482,92.136,11414.0
2018-05-14 10:15:00,104.96,104.98,104.79,104.86,25150.0,92.1272,92.1447,91.978,92.0394,25150.0
2018-05-14 10:20:00,104.85,104.89,104.78,104.87,11094.0,92.0306,92.0657,91.9692,92.0482,11094.0
2018-05-14 10:25:00,104.89,104.94,104.82,104.88,17022.0,92.0657,92.1096,92.0043,92.057,17022.0
2018-05-14 10:30:00,104.87,104.91,104.86,104.9,7313.0,92.0482,92.0833,92.0394,92.0745,7313.0
2018-05-14 10:35:00,104.9,104.92,104.86,104.88,8409.0,92.0745,92.0921,92.0394,92.057,8409.0
2018-05-14 10:40:00,104.89,104.95,104.87,104.89,8373.0,92.0657,92.1184,92.0482,92.0657,8373.0
2018-05-14 10:45:00,104.89,104.91,104.88,104.91,16022.0,92.0657,92.0833,92.057,92.0833,16022.0
2018-05-14 10:50:00,104.9,104.92,104.86,104.92,14558.0,92.0745,92.0921,92.0394,92.0921,14558.0
2018-05-14 10:55:00,104.88,104.94,104.86,104.88,22714.0,92.057,92.1096,92.0394,92.057,22714.0
2018-05-14 11:00:00,104.88,104.9,104.86,104.9,12401.0,92.057,92.0745,92.0394,92.0745,12401.0
2018-05-14 11:05:00,104.89,104.91,104.88,104.9,3400.0,92.0657,92.0833,92.057,92.0745,3400.0
2018-05-14 11:10:00,104.88,104.93,104.86,104.86,4910.0,92.057,92.1009,92.0394,92.0394,4910.0
2018-05-14 11:15:00,104.87,104.88,104.79,104.83,6513.0,92.0482,92.057,91.978,92.0131,6513.0
2018-05-14 11:20:00,104.86,104.87,104.79,104.8,13911.0,92.0394,92.0482,91.978,91.9868,13911.0
2018-05-14 11:25:00,104.8,104.85,104.68,104.68,53321.0,91.9868,92.0306,91.8814,91.8814,53321.0
2018-05-14 11:30:00,104.68,104.69,104.64,104.67,3872.0,91.8814,91.8902,91.8463,91.8726,3872.0
2018-05-14 11:35:00,104.66,104.71,104.65,104.71,6508.0,91.8639,91.9078,91.8551,91.9078,6508.0
2018-05-14 11:40:00,104.7,104.78,104.65,104.73,23813.0,91.899,91.9692,91.8551,91.9253,23813.0
2018-05-14 11:45:00,104.69,104.76,104.67,104.69,30825.0,91.8902,91.9516,91.8726,91.8902,30825.0
2018-05-14 11:50:00,104.7,104.73,104.65,104.68,26556.0,91.899,91.9253,91.8551,91.8814,26556.0
2018-05-14 11:55:00,104.68,104.73,104.67,104.71,11394.0,91.8814,91.9253,91.8726,91.9078,11394.0
2018-05-14 12:00:00,104.72,104.79,104.68,104.69,15796.0,91.9165,91.978,91.8814,91.8902,15796.0
2018-05-14 12:05:00,104.68,104.8,104.65,104.8,17740.0,91.8814,91.9868,91.8551,91.9868,17740.0
2018-05-14 12:10:00,104.81,104.83,104.79,104.79,5902.0,91.9955,92.0131,91.978,91.978,5902.0
2018-05-14 12:15:00,104.78,104.81,104.75,104.8,7674.0,91.9692,91.9955,91.9429,91.9868,7674.0
2018-05-14 12:20:00,104.81,104.83,104.77,104.82,7239.0,91.9955,92.0131,91.9604,92.0043,7239.0
2018-05-14 12:25:00,104.82,104.86,104.8,104.86,5333.0,92.0043,92.0394,91.9868,92.0394,5333.0
2018-05-14 12:30:00,104.85,104.85,104.81,104.81,4202.0,92.0306,92.0306,91.9955,91.9955,4202.0
2018-05-14 12:35:00,104.82,104.91,104.82,104.88,6530.0,92.0043,92.0833,92.0043,92.057,6530.0
2018-05-14 12:40:00,104.89,104.9,104.81,104.85,9807.0,92.0657,92.0745,91.9955,92.0306,9807.0
2018-05-14 12:45:00,104.87,104.9,104.83,104.84,4400.0,92.0482,92.0745,92.0131,92.0219,4400.0
2018-05-14 12:50:00,104.83,104.88,104.75,104.75,23048.0,92.0131,92.057,91.9429,91.9429,23048.0
2018-05-14 12:55:00,104.75,104.75,104.66,104.7,5054.0,91.9429,91.9429,91.8639,91.899,5054.0
2018-05-14 13:00:00,104.7,104.72,104.48,104.57,18481.0,91.899,91.9165,91.7059,91.7849,18481.0
2018-05-14 13:05:00,104.56,104.7,104.56,104.66,11564.0,91.7761,91.899,91.7761,91.8639,11564.0
2018-05-14 13:10:00,104.68,104.68,104.53,104.62,17716.0,91.8814,91.8814,91.7498,91.8288,17716.0
2018-05-14 13:15:00,104.62,104.63,104.24,104.28,31248.0,91.8288,91.8375,91.4952,91.5303,31248.0
2018-05-14 13:20:00,104.3,104.45,104.29,104.45,4866.0,91.5479,91.6795,91.5391,91.6795,4866.0
2018-05-14 13:25:00,104.44,104.47,104.38,104.47,3104.0,91.6708,91.6971,91.6181,91.6971,3104.0
2018-05-14 13:30:00,104.44,104.49,104.36,104.48,3648.0,91.6708,91.7147,91.6005,91.7059,3648.0
2018-05-14 13:35:00,104.5,104.62,104.48,104.61,4120.0,91.7234,91.8288,91.7059,91.82,4120.0
2018-05-14 13:40:00,104.58,104.6,104.53,104.57,6164.0,91.7937,91.8112,91.7498,91.7849,6164.0
2018-05-14 13:45:00,104.58,104.59,104.52,104.55,20634.0,91.7937,91.8024,91.741,91.7673,20634.0
2018-05-14 13:50:00,104.58,104.58,104.51,104.52,5001.0,91.7937,91.7937,91.7322,91.741,5001.0
2018-05-14 13:55:00,104.53,104.62,104.51,104.57,8418.0,91.7498,91.8288,91.7322,91.7849,8418.0
2018-05-14 14:00:00,104.58,104.62,104.48,104.48,4873.0,91.7937,91.8288,91.7059,91.7059,4873.0
2018-05-14 14:05:00,104.5,104.51,104.37,104.39,6011.0,91.7234,91.7322,91.6093,91.6269,6011.0
2018-05-14 14:10:00,104.4,104.47,104.35,104.38,11907.0,91.6357,91.6971,91.5918,91.6181,11907.0
2018-05-14 14:15:00,104.38,104.39,104.3,104.36,4720.0,91.6181,91.6269,91.5479,91.6005,4720.0
2018-05-14 14:20:00,104.36,104.38,104.3,104.36,5733.0,91.6005,91.6181,91.5479,91.6005,5733.0
2018-05-14 14:25:00,104.36,104.42,104.35,104.4,3516.0,91.6005,91.6532,91.5918,91.6357,3516.0
2018-05-14 14:30:00,104.4,104.5,104.4,104.46,4706.0,91.6357,91.7234,91.6357,91.6883,4706.0
2018-05-14 14:35:00,104.47,104.5,104.43,104.45,3352.0,91.6971,91.7234,91.662,91.6795,3352.0
2018-05-14 14:40:00,104.45,104.45,104.33,104.41,3904.0,91.6795,91.6795,91.5742,91.6444,3904.0
2018-05-14 14:45:00,104.4,104.53,104.35,104.52,23087.0,91.6357,91.7498,91.5918,91.741,23087.0
2018-05-14 14:50:00,104.51,104.52,104.43,104.51,5659.0,91.7322,91.741,91.662,91.7322,5659.0
2018-05-14 14:55:00,104.52,104.54,104.5,104.53,5020.0,91.741,91.7585,91.7234,91.7498,5020.0
2018-05-14 15:00:00,104.52,104.58,104.51,104.53,13999.0,91.741,91.7937,91.7322,91.7498,13999.0
2018-05-14 15:05:00,104.51,104.53,104.51,104.53,14491.0,91.7322,91.7498,91.7322,91.7498,14491.0
2018-05-14 15:10:00,104.53,104.6,104.51,104.56,10746.0,91.7498,91.8112,91.7322,91.7761,10746.0
2018-05-14 15:15:00,104.55,104.64,104.53,104.62,19995.0,91.7673,91.8463,91.7498,91.8288,19995.0
2018-05-14 15:20:00,104.61,104.7,104.61,104.63,31084.0,91.82,91.899,91.82,91.8375,31084.0
2018-05-14 15:25:00,104.62,104.68,104.57,104.63,10396.0,91.8288,91.8814,91.7849,91.8375,10396.0
2018-05-14 15:30:00,104.61,104.64,104.52,104.52,12269.0,91.82,91.8463,91.741,91.741,12269.0
2018-05-14 15:35:00,104.53,104.6,104.52,104.58,17126.0,91.7498,91.8112,91.741,91.7937,17126.0
2018-05-14 15:40:00,104.58,104.59,104.55,104.57,16710.0,91.7937,91.8024,91.7673,91.7849,16710.0
2018-05-14 15:45:00,104.58,104.62,104.56,104.59,37675.0,91.7937,91.8288,91.7761,91.8024,37675.0
2018-05-14 15:50:00,104.59,104.63,104.58,104.62,61180.0,91.8024,91.8375,91.7937,91.8288,61180.0
2018-05-14 15:55:00,104.62,104.71,104.61,104.7,111252.0,91.8288,91.9078,91.82,91.899,111252.0
2018-05-15 09:30:00,104.15,104.3,103.77,103.93,29744.0,91.4162,91.5479,91.0827,91.2231,29744.0
2018-05-15 09:35:00,103.93,104.02,103.81,103.81,14554.0,91.2231,91.3021,91.1178,91.1178,14554.0
2018-05-15 09:40:00,103.87,103.91,103.62,103.64,25651.0,91.1705,91.2056,90.951,90.9686,25651.0
2018-05-15 09:45:00,103.63,103.63,103.45,103.51,61599.0,90.9598,90.9598,90.8018,90.8545,61599.0
2018-05-15 09:50:00,103.51,103.59,103.45,103.47,12985.0,90.8545,90.9247,90.8018,90.8194,12985.0
2018-05-15 09:55:00,103.45,103.55,103.36,103.49,15597.0,90.8018,90.8896,90.7228,90.8369,15597.0
2018-05-15 10:00:00,103.48,103.66,103.47,103.62,15756.0,90.8281,90.9861,90.8194,90.951,15756.0
2018-05-15 10:05:00,103.61,103.71,103.6,103.67,11929.0,90.9422,91.03,90.9335,90.9949,11929.0
2018-05-15 10:10:00,103.67,103.85,103.66,103.85,11675.0,90.9949,91.1529,90.9861,91.1529,11675.0
2018-05-15 10:15:00,103.83,103.87,103.73,103.81,17773.0,91.1353,91.1705,91.0476,91.1178,17773.0
2018-05-15 10:20:00,103.81,104.08,103.8,104.06,17715.0,91.1178,91.3548,91.109,91.3372,17715.0
2018-05-15 10:25:00,104.1,104.23,104.09,104.22,8610.0,91.3723,91.4864,91.3636,91.4777,8610.0
2018-05-15 10:30:00,104.22,104.22,104.12,104.18,14786.0,91.4777,91.4777,91.3899,91.4426,14786.0
2018-05-15 10:35:00,104.2,104.29,104.2,104.26,12481.0,91.4601,91.5391,91.4601,91.5128,12481.0
2018-05-15 10:40:00,104.25,104.35,104.22,104.34,20908.0,91.504,91.5918,91.4777,91.583,20908.0
2018-05-15 10:45:00,104.32,104.33,104.19,104.23,26517.0,91.5654,91.5742,91.4513,91.4864,26517.0
2018-05-15 10:50:00,104.26,104.29,103.94,103.95,14440.0,91.5128,91.5391,91.2319,91.2407,14440.0
2018-05-15 10:55:00,103.93,104.03,103.86,103.96,8578.0,91.2231,91.3109,91.1617,91.2495,8578.0
2018-05-15 11:00:00,103.97,104.15,103.96,104.07,5300.0,91.2582,91.4162,91.2495,91.346,5300.0
2018-05-15 11:05:00,104.08,104.19,104.08,104.18,9350.0,91.3548,91.4513,91.3548,91.4426,9350.0
2018-05-15 11:10:00,104.17,104.27,104.15,104.19,21576.0,91.4338,91.5216,91.4162,91.4513,21576.0
2018-05-15 11:15:00,104.18,104.24,104.13,104.15,19900.0,91.4426,91.4952,91.3987,91.4162,19900.0
2018-05-15 11:20:00,104.15,104.16,104.05,104.13,8880.0,91.4162,91.425,91.3284,91.3987,8880.0
2018-05-15 11:25:00,104.12,104.14,104.09,104.1,6304.0,91.3899,91.4074,91.3636,91.3723,6304.0
2018-05-15 11:30:00,104.12,104.21,104.11,104.15,11539.0,91.3899,91.4689,91.3811,91.4162,11539.0
2018-05-15 11:35:00,104.15,104.23,104.15,104.19,8465.0,91.4162,91.4864,91.4162,91.4513,8465.0
2018-05-15 11:40:00,104.19,104.29,104.19,104.28,11752.0,91.4513,91.5391,91.4513,91.5303,11752.0
2018-05-15 11:45:00,104.27,104.32,104.22,104.32,17671.0,91.5216,91.5654,91.4777,91.5654,17671.0
2018-05-15 11:50:00,104.33,104.35,104.27,104.33,24610.0,91.5742,91.5918,91.5216,91.5742,24610.0
2018-05-15 11:55:00,104.32,104.37,104.21,104.21,33279.0,91.5654,91.6093,91.4689,91.4689,33279.0
2018-05-15 12:00:00,104.24,104.24,104.05,104.12,21929.0,91.4952,91.4952,91.3284,91.3899,21929.0
2018-05-15 12:05:00,104.12,104.22,104.1,104.21,6346.0,91.3899,91.4777,91.3723,91.4689,6346.0
2018-05-15 12:10:00,104.19,104.2,104.11,104.17,48066.0,91.4513,91.4601,91.3811,91.4338,48066.0
2018-05-15 12:15:00,104.15,104.27,104.15,104.23,17189.0,91.4162,91.5216,91.4162,91.4864,17189.0
2018-05-15 12:20:00,104.23,104.25,104.08,104.12,10634.0,91.4864,91.504,91.3548,91.3899,10634.0
2018-05-15 12:25:00,104.14,104.23,104.14,104.19,6700.0,91.4074,91.4864,91.4074,91.4513,6700.0
2018-05-15 12:30:00,104.17,104.28,104.17,104.27,7279.0,91.4338,91.5303,91.4338,91.5216,7279.0
2018-05-15 12:35:00,104.25,104.31,104.25,104.28,3300.0,91.504,91.5567,91.504,91.5303,3300.0
2018-05-15 12:40:00,104.28,104.33,104.27,104.32,4965.0,91.5303,91.5742,91.5216,91.5654,4965.0
2018-05-15 12:45:00,104.33,104.45,104.33,104.43,7523.0,91.5742,91.6795,91.5742,91.662,7523.0
2018-05-15 12:50:00,104.43,104.47,104.42,104.46,5800.0,91.662,91.6971,91.6532,91.6883,5800.0
2018-05-15 12:55:00,104.47,104.62,104.47,104.49,8866.0,91.6971,91.8288,91.6971,91.7147,8866.0
2018-05-15 13:00:00,104.49,104.5,104.42,104.44,8774.0,91.7147,91.7234,91.6532,91.6708,8774.0
2018-05-15 13:05:00,104.44,104.46,104.43,104.46,5648.0,91.6708,91.6883,91.662,91.6883,5648.0
2018-05-15 13:10:00,104.45,104.52,104.45,104.47,5673.0,91.6795,91.741,91.6795,91.6971,5673.0
2018-05-15 13:15:00,104.48,104.55,104.48,104.54,5284.0,91.7059,91.7673,91.7059,91.7585,5284.0
2018-05-15 13:20:00,104.54,104.56,104.43,104.45,5405.0,91.7585,91.7761,91.662,91.6795,5405.0
2018-05-15 13:25:00,104.46,104.52,104.46,104.5,7999.0,91.6883,91.741,91.6883,91.7234,7999.0
2018-05-15 13:30:00,104.5,104.53,104.47,104.51,11640.0,91.7234,91.7498,91.6971,91.7322,11640.0
2018-05-15 13:35:00,104.51,104.57,104.5,104.51,7367.0,91.7322,91.7849,91.7234,91.7322,7367.0
2018-05-15 13:40:00,104.51,104.53,104.46,104.5,11865.0,91.7322,91.7498,91.6883,91.7234,11865.0
2018-05-15 13:45:00,104.52,104.55,104.5,104.52,7433.0,91.741,91.7673,91.7234,91.741,7433.0
2018-05-15 13:50:00,104.54,104.57,104.49,104.57,19443.0,91.7585,91.7849,91.7147,91.7849,19443.0
2018-05-15 13:55:00,104.55,104.56,104.3,104.35,17546.0,91.7673,91.7761,91.5479,91.5918,17546.0
2018-05-15 14:00:00,104.34,104.36,104.24,104.27,12466.0,91.583,91.6005,91.4952,91.5216,12466.0
2018-05-15 14:05:00,104.27,104.27,104.16,104.18,9998.0,91.5216,91.5216,91.425,91.4426,9998.0
2018-05-15 14:10:00,104.19,104.24,104.15,104.21,18841.0,91.4513,91.4952,91.4162,91.4689,18841.0
2018-05-15 14:15:00,104.19,104.3,104.16,104.3,10148.0,91.4513,91.5479,91.425,91.5479,10148.0
2018-05-15 14:20:00,104.29,104.34,104.24,104.25,9700.0,91.5391,91.583,91.4952,91.504,9700.0
2018-05-15 14:25:00,104.26,104.43,104.12,104.41,10996.0,91.5128,91.662,91.3899,91.6444,10996.0
2018-05-15 14:30:00,104.39,104.52,104.38,104.5,7802.0,91.6269,91.741,91.6181,91.7234,7802.0
2018-05-15 14:35:00,104.52,104.56,104.44,104.44,8572.0,91.741,91.7761,91.6708,91.6708,8572.0
2018-05-15 14:40:00,104.46,104.52,104.45,104.51,8492.0,91.6883,91.741,91.6795,91.7322,8492.0
2018-05-15 14:45:00,104.52,104.54,104.42,104.44,11665.0,91.741,91.7585,91.6532,91.6708,11665.0
2018-05-15 14:50:00,104.42,104.5,104.38,104.5,8205.0,91.6532,91.7234,91.6181,91.7234,8205.0
2018-05-15 14:55:00,104.5,104.5,104.38,104.41,10110.0,91.7234,91.7234,91.6181,91.6444,10110.0
2018-05-15 15:00:00,104.44,104.5,104.4,104.5,12702.0,91.6708,91.7234,91.6357,91.7234,12702.0
2018-05-15 15:05:00,104.49,104.49,104.44,104.44,12059.0,91.7147,91.7147,91.6708,91.6708,12059.0
2018-05-15 15:10:00,104.45,104.47,104.39,104.42,11831.0,91.6795,91.6971,91.6269,91.6532,11831.0
2018-05-15 15:15:00,104.41,104.45,104.4,104.4,10456.0,91.6444,91.6795,91.6357,91.6357,10456.0
2018-05-15 15:20:00,104.4,104.46,104.39,104.39,18735.0,91.6357,91.6883,91.6269,91.6269,18735.0
2018-05-15 15:25:00,104.4,104.43,104.35,104.37,16111.0,91.6357,91.662,91.5918,91.6093,16111.0
2018-05-15 15:30:00,104.35,104.41,104.33,104.4,21442.0,91.5918,91.6444,91.5742,91.6357,21442.0
2018-05-15 15:35:00,104.41,104.45,104.39,104.4,11177.0,91.6444,91.6795,91.6269,91.6357,11177.0
2018-05-15 15:40:00,104.39,104.41,104.31,104.4,19300.0,91.6269,91.6444,91.5567,91.6357,19300.0
2018-05-15 15:45:00,104.38,104.46,104.34,104.44,21575.0,91.6181,91.6883,91.583,91.6708,21575.0
2018-05-15 15:50:00,104.44,104.59,104.44,104.52,37167.0,91.6708,91.8024,91.6708,91.741,37167.0
2018-05-15 15:55:00,104.52,104.72,104.5,104.69,84422.0,91.741,91.9165,91.7234,91.8902,84422.0
2018-05-16 09:30:00,104.7,104.85,104.57,104.72,23535.0,91.899,92.0306,91.7849,91.9165,23535.0
2018-05-16 09:35:00,104.72,104.74,104.49,104.6,2480.0,91.9165,91.9341,91.7147,91.8112,2480.0
2018-05-16 09:40:00,104.58,104.66,104.49,104.51,7406.0,91.7937,91.8639,91.7147,91.7322,7406.0
2018-05-16 09:45:00,104.57,104.68,104.57,104.68,4104.0,91.7849,91.8814,91.7849,91.8814,4104.0
2018-05-16 09:50:00,104.69,104.76,104.63,104.63,15447.0,91.8902,91.9516,91.8375,91.8375,15447.0
2018-05-16 09:55:00,104.56,104.69,104.56,104.69,7975.0,91.7761,91.8902,91.7761,91.8902,7975.0
2018-05-16 10:00:00,104.7,104.78,104.63,104.64,12656.0,91.899,91.9692,91.8375,91.8463,12656.0
2018-05-16 10:05:00,104.64,104.65,104.54,104.54,13722.0,91.8463,91.8551,91.7585,91.7585,13722.0
2018-05-16 10:10:00,104.6,104.62,104.43,104.58,12503.0,91.8112,91.8288,91.662,91.7937,12503.0
2018-05-16 10:15:00,104.56,104.63,104.5,104.5,3777.0,91.7761,91.8375,91.7234,91.7234,3777.0
2018-05-16 10:20:00,104.49,104.63,104.43,104.52,10364.0,91.7147,91.8375,91.662,91.741,10364.0
2018-05-16 10:25:00,104.51,104.52,104.46,104.47,4983.0,91.7322,91.741,91.6883,91.6971,4983.0
2018-05-16 10:30:00,104.47,104.48,104.31,104.43,18634.0,91.6971,91.7059,91.5567,91.662,18634.0
2018-05-16 10:35:00,104.4,104.43,104.27,104.43,14341.0,91.6357,91.662,91.5216,91.662,14341.0
2018-05-16 10:40:00,104.44,104.57,104.43,104.5,6043.0,91.6708,91.7849,91.662,91.7234,6043.0
2018-05-16 10:45:00,104.47,104.47,104.35,104.36,2600.0,91.6971,91.6971,91.5918,91.6005,2600.0
2018-05-16 10:50:00,104.36,104.43,104.35,104.35,5636.0,91.6005,91.662,91.5918,91.5918,5636.0
2018-05-16 10:55:00,104.37,104.53,104.27,104.46,9172.0,91.6093,91.7498,91.5216,91.6883,9172.0
2018-05-16 11:00:00,104.43,104.43,104.31,104.38,3600.0,91.662,91.662,91.5567,91.6181,3600.0
2018-05-16 11:05:00,104.35,104.39,104.27,104.29,5001.0,91.5918,91.6269,91.5216,91.5391,5001.0
2018-05-16 11:10:00,104.3,104.32,104.22,104.28,9189.0,91.5479,91.5654,91.4777,91.5303,9189.0
2018-05-16 11:15:00,104.28,104.41,104.25,104.41,5834.0,91.5303,91.6444,91.504,91.6444,5834.0
2018-05-16 11:20:00,104.41,104.45,104.33,104.33,7425.0,91.6444,91.6795,91.5742,91.5742,7425.0
2018-05-16 11:25:00,104.29,104.29,104.21,104.25,2887.0,91.5391,91.5391,91.4689,91.504,2887.0
2018-05-16 11:30:00,104.26,104.33,104.26,104.32,3707.0,91.5128,91.5742,91.5128,91.5654,3707.0
2018-05-16 11:35:00,104.3,104.3,104.17,104.21,8731.0,91.5479,91.5479,91.4338,91.4689,8731.0
2018-05-16 11:40:00,104.2,104.34,104.19,104.34,5943.0,91.4601,91.583,91.4513,91.583,5943.0
2018-05-16 11:45:00,104.33,104.36,104.3,104.35,3485.0,91.5742,91.6005,91.5479,91.5918,3485.0
2018-05-16 11:50:00,104.35,104.36,104.31,104.34,3782.0,91.5918,91.6005,91.5567,91.583,3782.0
2018-05-16 11:55:00,104.35,104.35,104.3,104.31,3216.0,91.5918,91.5918,91.5479,91.5567,3216.0
2018-05-16 12:00:00,104.34,104.38,104.27,104.33,9804.0,91.583,91.6181,91.5216,91.5742,9804.0
2018-05-16 12:05:00,104.34,104.48,104.34,104.37,9391.0,91.583,91.7059,91.583,91.6093,9391.0
2018-05-16 12:10:00,104.36,104.53,104.34,104.48,8092.0,91.6005,91.7498,91.583,91.7059,8092.0
2018-05-16 12:15:00,104.49,104.5,104.44,104.45,4024.0,91.7147,91.7234,91.6708,91.6795,4024.0
2018-05-16 12:20:00,104.44,104.46,104.41,104.46,8030.0,91.6708,91.6883,91.6444,91.6883,8030.0
2018-05-16 12:25:00,104.47,104.54,104.47,104.5,9740.0,91.6971,91.7585,91.6971,91.7234,9740.0
2018-05-16 12:30:00,104.52,104.65,104.5,104.55,16111.0,91.741,91.8551,91.7234,91.7673,16111.0
2018-05-16 12:35:00,104.55,104.63,104.55,104.63,10937.0,91.7673,91.8375,91.7673,91.8375,10937.0
2018-05-16 12:40:00,104.62,104.64,104.58,104.61,4271.0,91.8288,91.8463,91.7937,91.82,4271.0
2018-05-16 12:45:00,104.6,104.61,104.55,104.56,5737.0,91.8112,91.82,91.7673,91.7761,5737.0
2018-05-16 12:50:00,104.58,104.66,104.57,104.64,8166.0,91.7937,91.8639,91.7849,91.8463,8166.0
2018-05-16 12:55:00,104.61,104.66,104.58,104.62,6743.0,91.82,91.8639,91.7937,91.8288,6743.0
2018-05-16 13:00:00,104.62,104.72,104.62,104.7,5112.0,91.8288,91.9165,91.8288,91.899,5112.0
2018-05-16 13:05:00,104.7,104.73,104.66,104.73,17442.0,91.899,91.9253,91.8639,91.9253,17442.0
2018-05-16 13:10:00,104.74,104.76,104.73,104.74,17300.0,91.9341,91.9516,91.9253,91.9341,17300.0
2018-05-16 13:15:00,104.76,104.77,104.72,104.77,5187.0,91.9516,91.9604,91.9165,91.9604,5187.0
2018-05-16 13:20:00,104.77,104.81,104.76,104.79,7711.0,91.9604,91.9955,91.9516,91.978,7711.0
2018-05-16 13:25:00,104.8,104.86,104.8,104.83,7541.0,91.9868,92.0394,91.9868,92.0131,7541.0
2018-05-16 13:30:00,104.82,104.89,104.8,104.86,9789.0,92.0043,92.0657,91.9868,92.0394,9789.0
2018-05-16 13:35:00,104.84,104.84,104.76,104.79,4800.0,92.0219,92.0219,91.9516,91.978,4800.0
2018-05-16 13:40:00,104.79,104.84,104.74,104.77,6141.0,91.978,92.0219,91.9341,91.9604,6141.0
2018-05-16 13:45:00,104.76,104.81,104.72,104.81,4723.0,91.9516,91.9955,91.9165,91.9955,4723.0
2018-05-16 13:50:00,104.8,104.86,104.79,104.86,5166.0,91.9868,92.0394,91.978,92.0394,5166.0
2018-05-16 13:55:00,104.87,104.92,104.85,104.92,4820.0,92.0482,92.0921,92.0306,92.0921,4820.0
2018-05-16 14:00:00,104.93,104.96,104.82,104.94,11897.0,92.1009,92.1272,92.0043,92.1096,11897.0
2018-05-16 14:05:00,104.92,104.93,104.86,104.89,2851.0,92.0921,92.1009,92.0394,92.0657,2851.0
2018-05-16 14:10:00,104.9,104.94,104.9,104.94,8729.0,92.0745,92.1096,92.0745,92.1096,8729.0
2018-05-16 14:15:00,104.95,104.98,104.9,104.9,7184.0,92.1184,92.1447,92.0745,92.0745,7184.0
2018-05-16 14:20:00,104.91,104.93,104.84,104.92,11840.0,92.0833,92.1009,92.0219,92.0921,11840.0
2018-05-16 14:25:00,104.91,104.95,104.91,104.94,7332.0,92.0833,92.1184,92.0833,92.1096,7332.0
2018-05-16 14:30:00,104.94,104.94,104.9,104.93,18378.0,92.1096,92.1096,92.0745,92.1009,18378.0
2018-05-16 14:35:00,104.91,104.98,104.87,104.96,12251.0,92.0833,92.1447,92.0482,92.1272,12251.0
2018-05-16 14:40:00,104.97,104.98,104.89,104.89,12115.0,92.136,92.1447,92.0657,92.0657,12115.0
2018-05-16 14:45:00,104.89,104.89,104.79,104.84,11856.0,92.0657,92.0657,91.978,92.0219,11856.0
2018-05-16 14:50:00,104.83,104.85,104.79,104.84,10217.0,92.0131,92.0306,91.978,92.0219,10217.0
2018-05-16 14:55:00,104.84,104.91,104.84,104.89,12908.0,92.0219,92.0833,92.0219,92.0657,12908.0
2018-05-16 15:00:00,104.87,104.88,104.74,104.78,21014.0,92.0482,92.057,91.9341,91.9692,21014.0
2018-05-16 15:05:00,104.77,104.78,104.71,104.76,9088.0,91.9604,91.9692,91.9078,91.9516,9088.0
2018-05-16 15:10:00,104.73,104.75,104.66,104.67,8096.0,91.9253,91.9429,91.8639,91.8726,8096.0
2018-05-16 15:15:00,104.67,104.77,104.67,104.74,11526.0,91.8726,91.9604,91.8726,91.9341,11526.0
2018-05-16 15:20:00,104.75,104.81,104.74,104.79,10206.0,91.9429,91.9955,91.9341,91.978,10206.0
2018-05-16 15:25:00,104.79,104.79,104.75,104.77,10678.0,91.978,91.978,91.9429,91.9604,10678.0
2018-05-16 15:30:00,104.77,104.82,104.76,104.79,20247.0,91.9604,92.0043,91.9516,91.978,20247.0
2018-05-16 15:35:00,104.8,104.86,104.77,104.85,22963.0,91.9868,92.0394,91.9604,92.0306,22963.0
2018-05-16 15:40:00,104.85,104.91,104.76,104.76,19379.0,92.0306,92.0833,91.9516,91.9516,19379.0
2018-05-16 15:45:00,104.77,104.77,104.6,104.6,25925.0,91.9604,91.9604,91.8112,91.8112,25925.0
2018-05-16 15:50:00,104.61,104.69,104.59,104.66,38436.0,91.82,91.8902,91.8024,91.8639,38436.0
2018-05-16 15:55:00,104.66,104.82,104.64,104.81,76912.0,91.8639,92.0043,91.8463,91.9955,76912.0
2018-05-17 09:30:00,104.51,104.61,104.11,104.11,36843.0,91.7322,91.82,91.3811,91.3811,36843.0
2018-05-17 09:35:00,104.16,104.28,103.81,103.83,22831.0,91.425,91.5303,91.1178,91.1353,22831.0
2018-05-17 09:40:00,103.83,104.06,103.81,104.06,10299.0,91.1353,91.3372,91.1178,91.3372,10299.0
2018-05-17 09:45:00,104.0,104.08,103.92,103.95,23345.0,91.2846,91.3548,91.2143,91.2407,23345.0
2018-05-17 09:50:00,103.97,104.15,103.97,104.03,9820.0,91.2582,91.4162,91.2582,91.3109,9820.0
2018-05-17 09:55:00,103.99,104.14,103.98,104.14,7692.0,91.2758,91.4074,91.267,91.4074,7692.0
2018-05-17 10:00:00,104.16,104.22,104.13,104.22,5174.0,91.425,91.4777,91.3987,91.4777,5174.0
2018-05-17 10:05:00,104.23,104.43,104.22,104.43,7802.0,91.4864,91.662,91.4777,91.662,7802.0
2018-05-17 10:10:00,104.44,104.48,104.43,104.46,2519.0,91.6708,91.7059,91.662,91.6883,2519.0
2018-05-17 10:15:00,104.46,104.46,104.37,104.44,6991.0,91.6883,91.6883,91.6093,91.6708,6991.0
2018-05-17 10:20:00,104.46,104.56,104.43,104.54,7095.0,91.6883,91.7761,91.662,91.7585,7095.0
2018-05-17 10:25:00,104.54,104.56,104.42,104.43,10350.0,91.7585,91.7761,91.6532,91.662,10350.0
2018-05-17 10:30:00,104.44,104.67,104.44,104.65,3104.0,91.6708,91.8726,91.6708,91.8551,3104.0
2018-05-17 10:35:00,104.66,104.74,104.62,104.71,3187.0,91.8639,91.9341,91.8288,91.9078,3187.0
2018-05-17 10:40:00,104.7,104.78,104.68,104.68,8037.0,91.899,91.9692,91.8814,91.8814,8037.0
2018-05-17 10:45:00,104.72,104.79,104.68,104.76,7086.0,91.9165,91.978,91.8814,91.9516,7086.0
2018-05-17 10:50:00,104.76,104.87,104.7,104.87,11418.0,91.9516,92.0482,91.899,92.0482,11418.0
2018-05-17 10:55:00,104.88,104.95,104.85,104.92,47016.0,92.057,92.1184,92.0306,92.0921,47016.0
2018-05-17 11:00:00,104.89,104.9,104.69,104.7,12213.0,92.0657,92.0745,91.8902,91.899,12213.0
2018-05-17 11:05:00,104.7,104.71,104.54,104.56,10082.0,91.899,91.9078,91.7585,91.7761,10082.0
2018-05-17 11:10:00,104.52,104.6,104.48,104.49,11009.0,91.741,91.8112,91.7059,91.7147,11009.0
2018-05-17 11:15:00,104.49,104.58,104.44,104.57,9789.0,91.7147,91.7937,91.6708,91.7849,9789.0
2018-05-17 11:20:00,104.59,104.67,104.53,104.65,10106.0,91.8024,91.8726,91.7498,91.8551,10106.0
2018-05-17 11:25:00,104.68,104.72,104.56,104.56,22144.0,91.8814,91.9165,91.7761,91.7761,22144.0
2018-05-17 11:30:00,104.6,104.61,104.41,104.56,8471.0,91.8112,91.82,91.6444,91.7761,8471.0
2018-05-17 11:35:00,104.54,104.59,104.43,104.49,30086.0,91.7585,91.8024,91.662,91.7147,30086.0
2018-05-17 11:40:00,104.49,104.5,104.41,104.49,17464.0,91.7147,91.7234,91.6444,91.7147,17464.0
2018-05-17 11:45:00,104.49,104.54,104.44,104.44,14276.0,91.7147,91.7585,91.6708,91.6708,14276.0
2018-05-17 11:50:00,104.44,104.46,104.37,104.38,11238.0,91.6708,91.6883,91.6093,91.6181,11238.0
2018-05-17 11:55:00,104.38,104.43,104.33,104.4,8336.0,91.6181,91.662,91.5742,91.6357,8336.0
2018-05-17 12:00:00,104.39,104.45,104.35,104.35,7236.0,91.6269,91.6795,91.5918,91.5918,7236.0
2018-05-17 12:05:00,104.34,104.39,104.28,104.38,13211.0,91.583,91.6269,91.5303,91.6181,13211.0
2018-05-17 12:10:00,104.38,104.39,104.29,104.32,11176.0,91.6181,91.6269,91.5391,91.5654,11176.0
2018-05-17 12:15:00,104.33,104.36,104.31,104.36,14324.0,91.5742,91.6005,91.5567,91.6005,14324.0
2018-05-17 12:20:00,104.35,104.35,104.24,104.33,24459.0,91.5918,91.5918,91.4952,91.5742,24459.0
2018-05-17 12:25:00,104.34,104.39,104.32,104.37,51078.0,91.583,91.6269,91.5654,91.6093,51078.0
2018-05-17 12:30:00,104.37,104.42,104.3,104.35,34068.0,91.6093,91.6532,91.5479,91.5918,34068.0
2018-05-17 12:35:00,104.35,104.35,104.21,104.21,15928.0,91.5918,91.5918,91.4689,91.4689,15928.0
2018-05-17 12:40:00,104.2,104.2,104.0,104.08,22935.0,91.4601,91.4601,91.2846,91.3548,22935.0
2018-05-17 12:45:00,104.08,104.09,104.04,104.05,6840.0,91.3548,91.3636,91.3197,91.3284,6840.0
2018-05-17 12:50:00,104.03,104.06,104.01,104.06,11275.0,91.3109,91.3372,91.2933,91.3372,11275.0
2018-05-17 12:55:00,104.06,104.07,103.98,104.07,11634.0,91.3372,91.346,91.267,91.346,11634.0
2018-05-17 13:00:00,104.06,104.22,104.05,104.15,14278.0,91.3372,91.4777,91.3284,91.4162,14278.0
2018-05-17 13:05:00,104.14,104.29,104.14,104.2,22736.0,91.4074,91.5391,91.4074,91.4601,22736.0
2018-05-17 13:10:00,104.2,104.26,104.07,104.12,17581.0,91.4601,91.5128,91.346,91.3899,17581.0
2018-05-17 13:15:00,104.12,104.14,104.08,104.09,3762.0,91.3899,91.4074,91.3548,91.3636,3762.0
2018-05-17 13:20:00,104.09,104.14,104.08,104.08,6589.0,91.3636,91.4074,91.3548,91.3548,6589.0
2018-05-17 13:25:00,104.08,104.09,103.99,104.0,10772.0,91.3548,91.3636,91.2758,91.2846,10772.0
2018-05-17 13:30:00,104.02,104.05,104.02,104.05,4400.0,91.3021,91.3284,91.3021,91.3284,4400.0
2018-05-17 13:35:00,104.03,104.04,104.01,104.01,4150.0,91.3109,91.3197,91.2933,91.2933,4150.0
2018-05-17 13:40:00,104.03,104.04,103.79,103.79,32954.0,91.3109,91.3197,91.1002,91.1002,32954.0
2018-05-17 13:45:00,103.8,103.81,103.77,103.78,6964.0,91.109,91.1178,91.0827,91.0915,6964.0
2018-05-17 13:50:00,103.8,103.82,103.73,103.73,17244.0,91.109,91.1266,91.0476,91.0476,17244.0
2018-05-17 13:55:00,103.74,103.8,103.68,103.78,36403.0,91.0564,91.109,91.0037,91.0915,36403.0
2018-05-17 14:00:00,103.76,103.79,103.55,103.64,14159.0,91.0739,91.1002,90.8896,90.9686,14159.0
2018-05-17 14:05:00,103.64,103.7,103.6,103.67,8011.0,90.9686,91.0212,90.9335,90.9949,8011.0
2018-05-17 14:10:00,103.67,103.75,103.66,103.75,4906.0,90.9949,91.0651,90.9861,91.0651,4906.0
2018-05-17 14:15:00,103.73,103.77,103.68,103.76,13188.0,91.0476,91.0827,91.0037,91.0739,13188.0
2018-05-17 14:20:00,103.76,103.77,103.69,103.72,10614.0,91.0739,91.0827,91.0125,91.0388,10614.0
2018-05-17 14:25:00,103.72,103.77,103.7,103.75,8253.0,91.0388,91.0827,91.0212,91.0651,8253.0
2018-05-17 14:30:00,103.76,103.87,103.75,103.84,10649.0,91.0739,91.1705,91.0651,91.1441,10649.0
2018-05-17 14:35:00,103.84,103.85,103.76,103.81,16126.0,91.1441,91.1529,91.0739,91.1178,16126.0
2018-05-17 14:40:00,103.81,103.86,103.81,103.84,10885.0,91.1178,91.1617,91.1178,91.1441,10885.0
2018-05-17 14:45:00,103.83,103.88,103.81,103.85,12574.0,91.1353,91.1792,91.1178,91.1529,12574.0
2018-05-17 14:50:00,103.86,103.93,103.86,103.93,12746.0,91.1617,91.2231,91.1617,91.2231,12746.0
2018-05-17 14:55:00,103.94,104.0,103.91,104.0,11964.0,91.2319,91.2846,91.2056,91.2846,11964.0
2018-05-17 15:00:00,104.0,104.08,104.0,104.08,5860.0,91.2846,91.3548,91.2846,91.3548,5860.0
2018-05-17 15:05:00,104.07,104.08,103.99,104.01,13343.0,91.346,91.3548,91.2758,91.2933,13343.0
2018-05-17 15:10:00,104.01,104.02,103.92,103.96,21232.0,91.2933,91.3021,91.2143,91.2495,21232.0
2018-05-17 15:15:00,103.95,103.95,103.85,103.88,10236.0,91.2407,91.2407,91.1529,91.1792,10236.0
2018-05-17 15:20:00,103.89,103.95,103.89,103.94,6725.0,91.188,91.2407,91.188,91.2319,6725.0
2018-05-17 15:25:00,103.94,103.96,103.81,103.81,13894.0,91.2319,91.2495,91.1178,91.1178,13894.0
2018-05-17 15:30:00,103.81,103.81,103.71,103.74,21038.0,91.1178,91.1178,91.03,91.0564,21038.0
2018-05-17 15:35:00,103.75,103.76,103.7,103.72,19139.0,91.0651,91.0739,91.0212,91.0388,19139.0
2018-05-17 15:40:00,103.72,103.82,103.7,103.82,22549.0,91.0388,91.1266,91.0212,91.1266,22549.0
2018-05-17 15:45:00,103.81,103.84,103.78,103.83,29254.0,91.1178,91.1441,91.0915,91.1353,29254.0
2018-05-17 15:50:00,103.84,103.86,103.73,103.77,43207.0,91.1441,91.1617,91.0476,91.0827,43207.0
2018-05-17 15:55:00,103.77,103.84,103.76,103.82,86195.0,91.0827,91.1441,91.0739,91.1266,86195.0
2018-05-18 09:30:00,103.75,104.05,103.6,103.77,54114.0,91.0651,91.3284,90.9335,91.0827,54114.0
2018-05-18 09:35:00,103.67,104.01,103.67,103.92,11723.0,90.9949,91.2933,90.9949,91.2143,11723.0
2018-05-18 09:40:00,103.88,104.06,103.83,103.95,20240.0,91.1792,91.3372,91.1353,91.2407,20240.0
2018-05-18 09:45:00,104.0,104.11,103.99,104.06,5609.0,91.2846,91.3811,91.2758,91.3372,5609.0
2018-05-18 09:50:00,104.09,104.09,103.91,103.95,4517.0,91.3636,91.3636,91.2056,91.2407,4517.0
2018-05-18 09:55:00,104.0,104.18,103.97,104.18,5188.0,91.2846,91.4426,91.2582,91.4426,5188.0
2018-05-18 10:00:00,104.14,104.2,104.02,104.08,5722.0,91.4074,91.4601,91.3021,91.3548,5722.0
2018-05-18 10:05:00,104.09,104.13,104.03,104.06,5203.0,91.3636,91.3987,91.3109,91.3372,5203.0
2018-05-18 10:10:00,104.06,104.17,104.02,104.15,6382.0,91.3372,91.4338,91.3021,91.4162,6382.0
2018-05-18 10:15:00,104.15,104.15,104.05,104.12,3851.0,91.4162,91.4162,91.3284,91.3899,3851.0
2018-05-18 10:20:00,104.13,104.15,104.08,104.12,7850.0,91.3987,91.4162,91.3548,91.3899,7850.0
2018-05-18 10:25:00,104.11,104.11,103.95,103.96,5228.0,91.3811,91.3811,91.2407,91.2495,5228.0
2018-05-18 10:30:00,103.95,103.97,103.81,103.82,14038.0,91.2407,91.2582,91.1178,91.1266,14038.0
2018-05-18 10:35:00,103.82,103.99,103.77,103.91,12789.0,91.1266,91.2758,91.0827,91.2056,12789.0
2018-05-18 10:40:00,103.9,104.1,103.89,104.06,3800.0,91.1968,91.3723,91.188,91.3372,3800.0
2018-05-18 10:45:00,104.09,104.12,104.0,104.0,9554.0,91.3636,91.3899,91.2846,91.2846,9554.0
2018-05-18 10:50:00,104.02,104.09,103.99,104.08,6000.0,91.3021,91.3636,91.2758,91.3548,6000.0
2018-05-18 10:55:00,104.07,104.11,104.02,104.09,2380.0,91.346,91.3811,91.3021,91.3636,2380.0
2018-05-18 11:00:00,104.13,104.23,104.1,104.22,9500.0,91.3987,91.4864,91.3723,91.4777,9500.0
2018-05-18 11:05:00,104.25,104.55,104.23,104.39,26297.0,91.504,91.7673,91.4864,91.6269,26297.0
2018-05-18 11:10:00,104.41,104.43,104.3,104.33,7111.0,91.6444,91.662,91.5479,91.5742,7111.0
2018-05-18 11:15:00,104.34,104.42,104.31,104.42,5059.0,91.583,91.6532,91.5567,91.6532,5059.0
2018-05-18 11:20:00,104.42,104.44,104.25,104.25,15326.0,91.6532,91.6708,91.504,91.504,15326.0
2018-05-18 11:25:00,104.27,104.28,104.17,104.26,5858.0,91.5216,91.5303,91.4338,91.5128,5858.0
2018-05-18 11:30:00,104.25,104.32,104.2,104.23,5313.0,91.504,91.5654,91.4601,91.4864,5313.0
2018-05-18 11:35:00,104.23,104.29,104.18,104.26,8128.0,91.4864,91.5391,91.4426,91.5128,8128.0
2018-05-18 11:40:00,104.27,104.36,104.24,104.36,5765.0,91.5216,91.6005,91.4952,91.6005,5765.0
2018-05-18 11:45:00,104.36,104.36,104.24,104.27,6087.0,91.6005,91.6005,91.4952,91.5216,6087.0
2018-05-18 11:50:00,104.26,104.33,104.19,104.31,7586.0,91.5128,91.5742,91.4513,91.5567,7586.0
2018-05-18 11:55:00,104.33,104.37,104.29,104.29,5586.0,91.5742,91.6093,91.5391,91.5391,5586.0
2018-05-18 12:00:00,104.29,104.29,104.16,104.16,9091.0,91.5391,91.5391,91.425,91.425,9091.0
2018-05-18 12:05:00,104.15,104.2,104.14,104.17,5105.0,91.4162,91.4601,91.4074,91.4338,5105.0
2018-05-18 12:10:00,104.16,104.23,104.15,104.23,4348.0,91.425,91.4864,91.4162,91.4864,4348.0
2018-05-18 12:15:00,104.2,104.22,104.14,104.17,4550.0,91.4601,91.4777,91.4074,91.4338,4550.0
2018-05-18 12:20:00,104.17,104.19,104.11,104.15,14835.0,91.4338,91.4513,91.3811,91.4162,14835.0
2018-05-18 12:25:00,104.15,104.15,104.04,104.07,4663.0,91.4162,91.4162,91.3197,91.346,4663.0
2018-05-18 12:30:00,104.07,104.13,104.04,104.09,6213.0,91.346,91.3987,91.3197,91.3636,6213.0
2018-05-18 12:35:00,104.09,104.17,104.08,104.09,4945.0,91.3636,91.4338,91.3548,91.3636,4945.0
2018-05-18 12:40:00,104.11,104.15,104.09,104.1,2609.0,91.3811,91.4162,91.3636,91.3723,2609.0
2018-05-18 12:45:00,104.13,104.13,104.07,104.12,8197.0,91.3987,91.3987,91.346,91.3899,8197.0
2018-05-18 12:50:00,104.11,104.13,103.98,104.01,8477.0,91.3811,91.3987,91.267,91.2933,8477.0
2018-05-18 12:55:00,104.02,104.05,103.97,104.04,7141.0,91.3021,91.3284,91.2582,91.3197,7141.0
2018-05-18 13:00:00,104.04,104.05,103.95,103.97,4331.0,91.3197,91.3284,91.2407,91.2582,4331.0
2018-05-18 13:05:00,103.97,103.98,103.92,103.96,4354.0,91.2582,91.267,91.2143,91.2495,4354.0
2018-05-18 13:10:00,103.96,104.0,103.94,103.98,4733.0,91.2495,91.2846,91.2319,91.267,4733.0
2018-05-18 13:15:00,103.98,104.08,103.98,104.08,5347.0,91.267,91.3548,91.267,91.3548,5347.0
2018-05-18 13:20:00,104.07,104.12,104.03,104.12,3792.0,91.346,91.3899,91.3109,91.3899,3792.0
2018-05-18 13:25:00,104.13,104.14,104.06,104.06,2758.0,91.3987,91.4074,91.3372,91.3372,2758.0
2018-05-18 13:30:00,104.06,104.08,104.01,104.02,3786.0,91.3372,91.3548,91.2933,91.3021,3786.0
2018-05-18 13:35:00,104.0,104.09,104.0,104.08,2580.0,91.2846,91.3636,91.2846,91.3548,2580.0
2018-05-18 13:40:00,104.08,104.08,103.98,103.98,3000.0,91.3548,91.3548,91.267,91.267,3000.0
2018-05-18 13:45:00,104.0,104.01,103.96,104.0,5267.0,91.2846,91.2933,91.2495,91.2846,5267.0
2018-05-18 13:50:00,103.99,104.0,103.93,103.94,1700.0,91.2758,91.2846,91.2231,91.2319,1700.0
2018-05-18 13:55:00,103.94,104.02,103.94,103.99,3479.0,91.2319,91.3021,91.2319,91.2758,3479.0
2018-05-18 14:00:00,103.98,103.98,103.94,103.98,3209.0,91.267,91.267,91.2319,91.267,3209.0
2018-05-18 14:05:00,104.01,104.05,103.98,104.05,2406.0,91.2933,91.3284,91.267,91.3284,2406.0
2018-05-18 14:10:00,104.05,104.08,104.0,104.08,4012.0,91.3284,91.3548,91.2846,91.3548,4012.0
2018-05-18 14:15:00,104.08,104.11,104.04,104.1,3700.0,91.3548,91.3811,91.3197,91.3723,3700.0
2018-05-18 14:20:00,104.11,104.14,104.07,104.08,4643.0,91.3811,91.4074,91.346,91.3548,4643.0
2018-05-18 14:25:00,104.1,104.1,104.07,104.08,2758.0,91.3723,91.3723,91.346,91.3548,2758.0
2018-05-18 14:30:00,104.08,104.09,104.05,104.06,4843.0,91.3548,91.3636,91.3284,91.3372,4843.0
2018-05-18 14:35:00,104.07,104.13,104.06,104.11,6076.0,91.346,91.3987,91.3372,91.3811,6076.0
2018-05-18 14:40:00,104.1,104.14,104.09,104.13,3397.0,91.3723,91.4074,91.3636,91.3987,3397.0
2018-05-18 14:45:00,104.12,104.15,104.1,104.13,5713.0,91.3899,91.4162,91.3723,91.3987,5713.0
2018-05-18 14:50:00,104.13,104.15,104.11,104.13,1667.0,91.3987,91.4162,91.3811,91.3987,1667.0
2018-05-18 14:55:00,104.14,104.15,104.12,104.14,5077.0,91.4074,91.4162,91.3899,91.4074,5077.0
2018-05-18 15:00:00,104.14,104.14,104.08,104.08,7065.0,91.4074,91.4074,91.3548,91.3548,7065.0
2018-05-18 15:05:00,104.07,104.11,104.07,104.08,7125.0,91.346,91.3811,91.346,91.3548,7125.0
2018-05-18 15:10:00,104.07,104.09,104.02,104.08,5484.0,91.346,91.3636,91.3021,91.3548,5484.0
2018-05-18 15:15:00,104.09,104.09,104.02,104.03,4366.0,91.3636,91.3636,91.3021,91.3109,4366.0
2018-05-18 15:20:00,104.05,104.08,104.05,104.07,3344.0,91.3284,91.3548,91.3284,91.346,3344.0
2018-05-18 15:25:00,104.05,104.06,104.03,104.04,3650.0,91.3284,91.3372,91.3109,91.3197,3650.0
2018-05-18 15:30:00,104.06,104.08,104.05,104.07,12034.0,91.3372,91.3548,91.3284,91.346,12034.0
2018-05-18 15:35:00,104.07,104.14,104.05,104.14,12620.0,91.346,91.4074,91.3284,91.4074,12620.0
2018-05-18 15:40:00,104.14,104.14,104.06,104.06,15122.0,91.4074,91.4074,91.3372,91.3372,15122.0
2018-05-18 15:45:00,104.08,104.18,104.03,104.17,13960.0,91.3548,91.4426,91.3109,91.4338,13960.0
2018-05-18 15:50:00,104.17,104.2,104.09,104.19,31427.0,91.4338,91.4601,91.3636,91.4513,31427.0
2018-05-18 15:55:00,104.2,104.25,104.1,104.12,69642.0,91.4601,91.504,91.3723,91.3899,69642.0
2018-05-21 09:30:00,104.72,104.81,104.52,104.64,24242.0,91.9165,91.9955,91.741,91.8463,24242.0
2018-05-21 09:35:00,104.6,104.71,104.56,104.59,5196.0,91.8112,91.9078,91.7761,91.8024,5196.0
2018-05-21 09:40:00,104.58,104.73,104.35,104.59,11010.0,91.7937,91.9253,91.5918,91.8024,11010.0
2018-05-21 09:45:00,104.61,104.75,104.61,104.68,13971.0,91.82,91.9429,91.82,91.8814,13971.0
2018-05-21 09:50:00,104.64,104.71,104.64,104.7,2250.0,91.8463,91.9078,91.8463,91.899,2250.0
2018-05-21 09:55:00,104.71,104.71,104.49,104.49,7124.0,91.9078,91.9078,91.7147,91.7147,7124.0
2018-05-21 10:00:00,104.49,104.54,104.38,104.54,3200.0,91.7147,91.7585,91.6181,91.7585,3200.0
2018-05-21 10:05:00,104.52,104.55,104.46,104.46,2368.0,91.741,91.7673,91.6883,91.6883,2368.0
2018-05-21 10:10:00,104.48,104.48,104.39,104.39,3204.0,91.7059,91.7059,91.6269,91.6269,3204.0
2018-05-21 10:15:00,104.42,104.42,104.35,104.35,2800.0,91.6532,91.6532,91.5918,91.5918,2800.0
2018-05-21 10:20:00,104.3,104.41,104.22,104.37,7066.0,91.5479,91.6444,91.4777,91.6093,7066.0
2018-05-21 10:25:00,104.41,104.45,104.38,104.38,2438.0,91.6444,91.6795,91.6181,91.6181,2438.0
2018-05-21 10:30:00,104.4,104.62,104.4,104.62,988.0,91.6357,91.8288,91.6357,91.8288,988.0
2018-05-21 10:35:00,104.59,104.61,104.52,104.52,1400.0,91.8024,91.82,91.741,91.741,1400.0
2018-05-21 10:40:00,104.56,104.68,104.56,104.68,2694.0,91.7761,91.8814,91.7761,91.8814,2694.0
2018-05-21 10:45:00,104.67,104.7,104.64,104.65,8039.0,91.8726,91.899,91.8463,91.8551,8039.0
2018-05-21 10:50:00,104.62,104.69,104.62,104.67,3176.0,91.8288,91.8902,91.8288,91.8726,3176.0
2018-05-21 10:55:00,104.68,104.7,104.67,104.7,600.0,91.8814,91.899,91.8726,91.899,600.0
2018-05-21 11:00:00,104.71,104.73,104.68,104.69,3730.0,91.9078,91.9253,91.8814,91.8902,3730.0
2018-05-21 11:05:00,104.67,104.71,104.63,104.71,3001.0,91.8726,91.9078,91.8375,91.9078,3001.0
2018-05-21 11:10:00,104.71,104.75,104.6,104.62,5735.0,91.9078,91.9429,91.8112,91.8288,5735.0
2018-05-21 11:15:00,104.63,104.65,104.6,104.65,1200.0,91.8375,91.8551,91.8112,91.8551,1200.0
2018-05-21 11:20:00,104.65,104.82,104.65,104.72,10048.0,91.8551,92.0043,91.8551,91.9165,10048.0
2018-05-21 11:25:00,104.73,104.73,104.4,104.41,14700.0,91.9253,91.9253,91.6357,91.6444,14700.0
2018-05-21 11:30:00,104.46,104.55,104.43,104.47,6071.0,91.6883,91.7673,91.662,91.6971,6071.0
2018-05-21 11:35:00,104.47,104.5,104.45,104.47,500.0,91.6971,91.7234,91.6795,91.6971,500.0
2018-05-21 11:40:00,104.5,104.54,104.49,104.52,3650.0,91.7234,91.7585,91.7147,91.741,3650.0
2018-05-21 11:45:00,104.53,104.58,104.53,104.56,2274.0,91.7498,91.7937,91.7498,91.7761,2274.0
2018-05-21 11:50:00,104.54,104.55,104.49,104.55,3800.0,91.7585,91.7673,91.7147,91.7673,3800.0
2018-05-21 11:55:00,104.55,104.57,104.54,104.56,1683.0,91.7673,91.7849,91.7585,91.7761,1683.0
2018-05-21 12:00:00,104.55,104.61,104.54,104.61,3000.0,91.7673,91.82,91.7585,91.82,3000.0
2018-05-21 12:05:00,104.61,104.61,104.57,104.57,2500.0,91.82,91.82,91.7849,91.7849,2500.0
2018-05-21 12:10:00,104.61,104.82,104.6,104.81,3657.0,91.82,92.0043,91.8112,91.9955,3657.0
2018-05-21 12:15:00,104.81,104.82,104.79,104.79,3430.0,91.9955,92.0043,91.978,91.978,3430.0
2018-05-21 12:20:00,104.77,104.81,104.77,104.8,2295.0,91.9604,91.9955,91.9604,91.9868,2295.0
2018-05-21 12:25:00,104.8,104.82,104.79,104.81,700.0,91.9868,92.0043,91.978,91.9955,700.0
2018-05-21 12:30:00,104.82,104.84,104.75,104.78,3190.0,92.0043,92.0219,91.9429,91.9692,3190.0
2018-05-21 12:35:00,104.79,104.82,104.79,104.8,2801.0,91.978,92.0043,91.978,91.9868,2801.0
2018-05-21 12:40:00,104.8,104.83,104.79,104.83,3400.0,91.9868,92.0131,91.978,92.0131,3400.0
2018-05-21 12:45:00,104.83,104.83,104.76,104.78,2596.0,92.0131,92.0131,91.9516,91.9692,2596.0
2018-05-21 12:50:00,104.76,104.83,104.76,104.77,2579.0,91.9516,92.0131,91.9516,91.9604,2579.0
2018-05-21 12:55:00,104.78,104.83,104.73,104.73,7976.0,91.9692,92.0131,91.9253,91.9253,7976.0
2018-05-21 13:00:00,104.76,104.8,104.73,104.76,3871.0,91.9516,91.9868,91.9253,91.9516,3871.0
2018-05-21 13:05:00,104.77,104.85,104.75,104.85,3170.0,91.9604,92.0306,91.9429,92.0306,3170.0
2018-05-21 13:10:00,104.86,104.91,104.84,104.85,4095.0,92.0394,92.0833,92.0219,92.0306,4095.0
2018-05-21 13:15:00,104.85,104.85,104.79,104.84,2235.0,92.0306,92.0306,91.978,92.0219,2235.0
2018-05-21 13:20:00,104.84,104.85,104.8,104.8,2600.0,92.0219,92.0306,91.9868,91.9868,2600.0
2018-05-21 13:25:00,104.79,104.84,104.79,104.81,2900.0,91.978,92.0219,91.978,91.9955,2900.0
2018-05-21 13:30:00,104.81,104.87,104.79,104.81,3009.0,91.9955,92.0482,91.978,91.9955,3009.0
2018-05-21 13:35:00,104.77,104.82,104.77,104.81,2571.0,91.9604,92.0043,91.9604,91.9955,2571.0
2018-05-21 13:40:00,104.8,104.81,104.77,104.81,4849.0,91.9868,91.9955,91.9604,91.9955,4849.0
2018-05-21 13:45:00,104.81,104.83,104.78,104.78,3100.0,91.9955,92.0131,91.9692,91.9692,3100.0
2018-05-21 13:50:00,104.77,104.79,104.76,104.76,1798.0,91.9604,91.978,91.9516,91.9516,1798.0
2018-05-21 13:55:00,104.78,104.78,104.76,104.77,8486.0,91.9692,91.9692,91.9516,91.9604,8486.0
2018-05-21 14:00:00,104.77,104.77,104.63,104.65,10354.0,91.9604,91.9604,91.8375,91.8551,10354.0
2018-05-21 14:05:00,104.64,104.72,104.62,104.72,5500.0,91.8463,91.9165,91.8288,91.9165,5500.0
2018-05-21 14:10:00,104.7,104.71,104.58,104.58,6494.0,91.899,91.9078,91.7937,91.7937,6494.0
2018-05-21 14:15:00,104.58,104.59,104.53,104.53,3503.0,91.7937,91.8024,91.7498,91.7498,3503.0
2018-05-21 14:20:00,104.54,104.54,104.42,104.48,9995.0,91.7585,91.7585,91.6532,91.7059,9995.0
2018-05-21 14:25:00,104.48,104.52,104.43,104.43,4677.0,91.7059,91.741,91.662,91.662,4677.0
2018-05-21 14:30:00,104.43,104.43,104.31,104.37,9495.0,91.662,91.662,91.5567,91.6093,9495.0
2018-05-21 14:35:00,104.37,104.4,104.35,104.38,2966.0,91.6093,91.6357,91.5918,91.6181,2966.0
2018-05-21 14:40:00,104.39,104.41,104.37,104.4,4060.0,91.6269,91.6444,91.6093,91.6357,4060.0
2018-05-21 14:45:00,104.38,104.48,104.38,104.45,5517.0,91.6181,91.7059,91.6181,91.6795,5517.0
2018-05-21 14:50:00,104.48,104.49,104.45,104.49,4107.0,91.7059,91.7147,91.6795,91.7147,4107.0
2018-05-21 14:55:00,104.48,104.5,104.41,104.46,10659.0,91.7059,91.7234,91.6444,91.6883,10659.0
2018-05-21 15:00:00,104.44,104.47,104.37,104.43,12920.0,91.6708,91.6971,91.6093,91.662,12920.0
2018-05-21 15:05:00,104.41,104.44,104.4,104.43,4221.0,91.6444,91.6708,91.6357,91.662,4221.0
2018-05-21 15:10:00,104.43,104.54,104.43,104.53,6316.0,91.662,91.7585,91.662,91.7498,6316.0
2018-05-21 15:15:00,104.52,104.53,104.47,104.49,15140.0,91.741,91.7498,91.6971,91.7147,15140.0
2018-05-21 15:20:00,104.5,104.5,104.43,104.44,15980.0,91.7234,91.7234,91.662,91.6708,15980.0
2018-05-21 15:25:00,104.42,104.44,104.33,104.34,8856.0,91.6532,91.6708,91.5742,91.583,8856.0
2018-05-21 15:30:00,104.36,104.36,104.26,104.26,9765.0,91.6005,91.6005,91.5128,91.5128,9765.0
2018-05-21 15:35:00,104.26,104.3,104.26,104.29,7687.0,91.5128,91.5479,91.5128,91.5391,7687.0
2018-05-21 15:40:00,104.29,104.31,104.27,104.3,9278.0,91.5391,91.5567,91.5216,91.5479,9278.0
2018-05-21 15:45:00,104.3,104.35,104.29,104.32,11559.0,91.5479,91.5918,91.5391,91.5654,11559.0
2018-05-21 15:50:00,104.32,104.44,104.32,104.38,23957.0,91.5654,91.6708,91.5654,91.6181,23957.0
2018-05-21 15:55:00,104.39,104.46,104.37,104.45,66383.0,91.6269,91.6883,91.6093,91.6795,66383.0
2018-05-22 09:30:00,104.49,104.49,104.19,104.31,18029.0,91.7147,91.7147,91.4513,91.5567,18029.0
2018-05-22 09:35:00,104.36,104.38,104.08,104.21,15880.0,91.6005,91.6181,91.3548,91.4689,15880.0
2018-05-22 09:40:00,104.19,104.24,104.05,104.05,71658.0,91.4513,91.4952,91.3284,91.3284,71658.0
2018-05-22 09:45:00,104.11,104.11,103.93,103.98,14963.0,91.3811,91.3811,91.2231,91.267,14963.0
2018-05-22 09:50:00,103.99,104.07,103.96,104.06,19820.0,91.2758,91.346,91.2495,91.3372,19820.0
2018-05-22 09:55:00,104.08,104.08,103.97,104.01,16666.0,91.3548,91.3548,91.2582,91.2933,16666.0
2018-05-22 10:00:00,103.98,104.03,103.74,103.75,25113.0,91.267,91.3109,91.0564,91.0651,25113.0
2018-05-22 10:05:00,103.74,103.77,103.63,103.67,22323.0,91.0564,91.0827,90.9598,90.9949,22323.0
2018-05-22 10:10:00,103.66,103.72,103.45,103.45,20326.0,90.9861,91.0388,90.8018,90.8018,20326.0
2018-05-22 10:15:00,103.44,103.5,103.4,103.46,2382.0,90.793,90.8457,90.7579,90.8106,2382.0
2018-05-22 10:20:00,103.45,103.5,103.39,103.39,10231.0,90.8018,90.8457,90.7491,90.7491,10231.0
2018-05-22 10:25:00,103.39,103.45,103.39,103.4,5657.0,90.7491,90.8018,90.7491,90.7579,5657.0
2018-05-22 10:30:00,103.4,103.4,103.32,103.4,5679.0,90.7579,90.7579,90.6877,90.7579,5679.0
2018-05-22 10:35:00,103.38,103.41,103.28,103.41,3678.0,90.7404,90.7667,90.6526,90.7667,3678.0
2018-05-22 10:40:00,103.44,103.48,103.42,103.42,5993.0,90.793,90.8281,90.7755,90.7755,5993.0
2018-05-22 10:45:00,103.43,103.44,103.36,103.44,4995.0,90.7843,90.793,90.7228,90.793,4995.0
2018-05-22 10:50:00,103.46,103.47,103.39,103.39,6665.0,90.8106,90.8194,90.7491,90.7491,6665.0
2018-05-22 10:55:00,103.41,103.41,103.26,103.28,6730.0,90.7667,90.7667,90.635,90.6526,6730.0
2018-05-22 11:00:00,103.26,103.39,103.26,103.37,4783.0,90.635,90.7491,90.635,90.7316,4783.0
2018-05-22 11:05:00,103.38,103.38,103.29,103.31,6497.0,90.7404,90.7404,90.6614,90.6789,6497.0
2018-05-22 11:10:00,103.32,103.34,103.27,103.29,8539.0,90.6877,90.7053,90.6438,90.6614,8539.0
2018-05-22 11:15:00,103.34,103.34,103.25,103.26,8003.0,90.7053,90.7053,90.6263,90.635,8003.0
2018-05-22 11:20:00,103.26,103.29,103.22,103.24,10110.0,90.635,90.6614,90.5999,90.6175,10110.0
2018-05-22 11:25:00,103.25,103.26,103.19,103.21,6417.0,90.6263,90.635,90.5736,90.5912,6417.0
2018-05-22 11:30:00,103.22,103.3,103.22,103.23,7176.0,90.5999,90.6701,90.5999,90.6087,7176.0
2018-05-22 11:35:00,103.24,103.27,103.22,103.24,4652.0,90.6175,90.6438,90.5999,90.6175,4652.0
2018-05-22 11:40:00,103.26,103.27,103.19,103.19,4119.0,90.635,90.6438,90.5736,90.5736,4119.0
2018-05-22 11:45:00,103.22,103.22,103.12,103.14,8329.0,90.5999,90.5999,90.5122,90.5297,8329.0
2018-05-22 11:50:00,103.16,103.24,103.16,103.22,4994.0,90.5473,90.6175,90.5473,90.5999,4994.0
2018-05-22 11:55:00,103.23,103.26,103.22,103.22,6490.0,90.6087,90.635,90.5999,90.5999,6490.0
2018-05-22 12:00:00,103.22,103.26,103.21,103.24,11399.0,90.5999,90.635,90.5912,90.6175,11399.0
2018-05-22 12:05:00,103.25,103.44,103.25,103.4,8268.0,90.6263,90.793,90.6263,90.7579,8268.0
2018-05-22 12:10:00,103.41,103.51,103.41,103.51,3101.0,90.7667,90.8545,90.7667,90.8545,3101.0
2018-05-22 12:15:00,103.51,103.52,103.48,103.48,3970.0,90.8545,90.8632,90.8281,90.8281,3970.0
2018-05-22 12:20:00,103.46,103.46,103.44,103.45,4505.0,90.8106,90.8106,90.793,90.8018,4505.0
2018-05-22 12:25:00,103.45,103.48,103.44,103.47,4656.0,90.8018,90.8281,90.793,90.8194,4656.0
2018-05-22 12:30:00,103.45,103.56,103.45,103.53,3964.0,90.8018,90.8984,90.8018,90.872,3964.0
2018-05-22 12:35:00,103.53,103.54,103.49,103.52,5087.0,90.872,90.8808,90.8369,90.8632,5087.0
2018-05-22 12:40:00,103.54,103.56,103.52,103.52,2574.0,90.8808,90.8984,90.8632,90.8632,2574.0
2018-05-22 12:45:00,103.52,103.56,103.52,103.54,4087.0,90.8632,90.8984,90.8632,90.8808,4087.0
2018-05-22 12:50:00,103.55,103.57,103.53,103.57,8719.0,90.8896,90.9071,90.872,90.9071,8719.0
2018-05-22 12:55:00,103.57,103.59,103.54,103.54,5276.0,90.9071,90.9247,90.8808,90.8808,5276.0
2018-05-22 13:00:00,103.53,103.57,103.5,103.57,2200.0,90.872,90.9071,90.8457,90.9071,2200.0
2018-05-22 13:05:00,103.55,103.58,103.55,103.57,2899.0,90.8896,90.9159,90.8896,90.9071,2899.0
2018-05-22 13:10:00,103.57,103.59,103.56,103.58,6560.0,90.9071,90.9247,90.8984,90.9159,6560.0
2018-05-22 13:15:00,103.57,103.57,103.52,103.55,5863.0,90.9071,90.9071,90.8632,90.8896,5863.0
2018-05-22 13:20:00,103.55,103.56,103.53,103.56,6107.0,90.8896,90.8984,90.872,90.8984,6107.0
2018-05-22 13:25:00,103.56,103.56,103.53,103.53,4357.0,90.8984,90.8984,90.872,90.872,4357.0
2018-05-22 13:30:00,103.55,103.56,103.53,103.53,3968.0,90.8896,90.8984,90.872,90.872,3968.0
2018-05-22 13:35:00,103.53,103.53,103.5,103.51,3989.0,90.872,90.872,90.8457,90.8545,3989.0
2018-05-22 13:40:00,103.5,103.54,103.5,103.52,2000.0,90.8457,90.8808,90.8457,90.8632,2000.0
2018-05-22 13:45:00,103.53,103.53,103.49,103.52,13718.0,90.872,90.872,90.8369,90.8632,13718.0
2018-05-22 13:50:00,103.51,103.55,103.51,103.55,1500.0,90.8545,90.8896,90.8545,90.8896,1500.0
2018-05-22 13:55:00,103.56,103.56,103.52,103.54,5668.0,90.8984,90.8984,90.8632,90.8808,5668.0
2018-05-22 14:00:00,103.53,103.61,103.52,103.57,7227.0,90.872,90.9422,90.8632,90.9071,7227.0
2018-05-22 14:05:00,103.59,103.63,103.59,103.63,2201.0,90.9247,90.9598,90.9247,90.9598,2201.0
2018-05-22 14:10:00,103.63,103.63,103.61,103.63,1988.0,90.9598,90.9598,90.9422,90.9598,1988.0
2018-05-22 14:15:00,103.63,103.71,103.63,103.71,4300.0,90.9598,91.03,90.9598,91.03,4300.0
2018-05-22 14:20:00,103.73,103.77,103.73,103.76,4470.0,91.0476,91.0827,91.0476,91.0739,4470.0
2018-05-22 14:25:00,103.76,103.79,103.75,103.76,4820.0,91.0739,91.1002,91.0651,91.0739,4820.0
2018-05-22 14:30:00,103.78,103.82,103.78,103.82,3768.0,91.0915,91.1266,91.0915,91.1266,3768.0
2018-05-22 14:35:00,103.82,103.82,103.77,103.77,4505.0,91.1266,91.1266,91.0827,91.0827,4505.0
2018-05-22 14:40:00,103.76,103.76,103.71,103.72,3278.0,91.0739,91.0739,91.03,91.0388,3278.0
2018-05-22 14:45:00,103.72,103.81,103.72,103.81,8670.0,91.0388,91.1178,91.0388,91.1178,8670.0
2018-05-22 14:50:00,103.81,103.84,103.8,103.8,2781.0,91.1178,91.1441,91.109,91.109,2781.0
2018-05-22 14:55:00,103.8,103.8,103.71,103.71,7042.0,91.109,91.109,91.03,91.03,7042.0
2018-05-22 15:00:00,103.72,103.8,103.71,103.8,2660.0,91.0388,91.109,91.03,91.109,2660.0
2018-05-22 15:05:00,103.77,103.84,103.76,103.81,4019.0,91.0827,91.1441,91.0739,91.1178,4019.0
2018-05-22 15:10:00,103.81,103.82,103.76,103.77,6852.0,91.1178,91.1266,91.0739,91.0827,6852.0
2018-05-22 15:15:00,103.76,103.79,103.74,103.77,5400.0,91.0739,91.1002,91.0564,91.0827,5400.0
2018-05-22 15:20:00,103.77,103.77,103.71,103.76,6219.0,91.0827,91.0827,91.03,91.0739,6219.0
2018-05-22 15:25:00,103.74,103.77,103.69,103.69,5185.0,91.0564,91.0827,91.0125,91.0125,5185.0
2018-05-22 15:30:00,103.7,103.7,103.59,103.62,14417.0,91.0212,91.0212,90.9247,90.951,14417.0
2018-05-22 15:35:00,103.61,103.64,103.57,103.6,7173.0,90.9422,90.9686,90.9071,90.9335,7173.0
2018-05-22 15:40:00,103.59,103.62,103.54,103.56,11614.0,90.9247,90.951,90.8808,90.8984,11614.0
2018-05-22 15:45:00,103.55,103.6,103.48,103.58,50591.0,90.8896,90.9335,90.8281,90.9159,50591.0
2018-05-22 15:50:00,103.58,103.58,103.47,103.51,26707.0,90.9159,90.9159,90.8194,90.8545,26707.0
2018-05-22 15:55:00,103.51,103.6,103.48,103.51,71434.0,90.8545,90.9335,90.8281,90.8545,71434.0
2018-05-23 09:30:00,103.0,103.11,102.91,102.91,15639.0,90.4068,90.5034,90.3278,90.3278,15639.0
2018-05-23 09:35:00,103.08,103.16,102.96,103.04,10795.0,90.477,90.5473,90.3717,90.4419,10795.0
2018-05-23 09:40:00,103.05,103.18,102.7,102.88,12500.0,90.4507,90.5648,90.1435,90.3015,12500.0
2018-05-23 09:45:00,102.89,103.06,102.84,102.95,9904.0,90.3103,90.4595,90.2664,90.3629,9904.0
2018-05-23 09:50:00,102.96,102.96,102.78,102.81,14823.0,90.3717,90.3717,90.2137,90.2401,14823.0
2018-05-23 09:55:00,102.76,102.96,102.72,102.96,8190.0,90.1962,90.3717,90.1611,90.3717,8190.0
2018-05-23 10:00:00,102.94,102.95,102.77,102.77,9185.0,90.3542,90.3629,90.2049,90.2049,9185.0
2018-05-23 10:05:00,102.8,103.12,102.77,103.12,11220.0,90.2313,90.5122,90.2049,90.5122,11220.0
2018-05-23 10:10:00,103.11,103.21,103.06,103.11,6661.0,90.5034,90.5912,90.4595,90.5034,6661.0
2018-05-23 10:15:00,103.12,103.14,103.08,103.08,3632.0,90.5122,90.5297,90.477,90.477,3632.0
2018-05-23 10:20:00,103.1,103.12,103.05,103.05,5286.0,90.4946,90.5122,90.4507,90.4507,5286.0
2018-05-23 10:25:00,103.09,103.09,102.98,102.98,4966.0,90.4858,90.4858,90.3893,90.3893,4966.0
2018-05-23 10:30:00,102.98,102.98,102.88,102.88,4245.0,90.3893,90.3893,90.3015,90.3015,4245.0
2018-05-23 10:35:00,102.89,103.03,102.89,102.98,9543.0,90.3103,90.4332,90.3103,90.3893,9543.0
2018-05-23 10:40:00,103.02,103.03,102.98,102.98,3005.0,90.4244,90.4332,90.3893,90.3893,3005.0
2018-05-23 10:45:00,102.97,102.97,102.91,102.93,4830.0,90.3805,90.3805,90.3278,90.3454,4830.0
2018-05-23 10:50:00,102.93,102.93,102.8,102.88,13506.0,90.3454,90.3454,90.2313,90.3015,13506.0
2018-05-23 10:55:00,102.85,102.93,102.84,102.88,7232.0,90.2752,90.3454,90.2664,90.3015,7232.0
2018-05-23 11:00:00,102.88,103.01,102.87,102.9,7676.0,90.3015,90.4156,90.2927,90.3191,7676.0
2018-05-23 11:05:00,102.95,102.97,102.91,102.97,2641.0,90.3629,90.3805,90.3278,90.3805,2641.0
2018-05-23 11:10:00,102.95,103.03,102.92,102.94,5233.0,90.3629,90.4332,90.3366,90.3542,5233.0
2018-05-23 11:15:00,102.98,103.09,102.98,103.08,2100.0,90.3893,90.4858,90.3893,90.477,2100.0
2018-05-23 11:20:00,103.06,103.12,103.01,103.12,2401.0,90.4595,90.5122,90.4156,90.5122,2401.0
2018-05-23 11:25:00,103.16,103.21,103.13,103.18,2300.0,90.5473,90.5912,90.5209,90.5648,2300.0
2018-05-23 11:30:00,103.21,103.21,103.03,103.07,4183.0,90.5912,90.5912,90.4332,90.4683,4183.0
2018-05-23 11:35:00,103.07,103.13,103.07,103.09,2231.0,90.4683,90.5209,90.4683,90.4858,2231.0
2018-05-23 11:40:00,103.08,103.14,103.0,103.14,5686.0,90.477,90.5297,90.4068,90.5297,5686.0
2018-05-23 11:45:00,103.12,103.22,103.1,103.21,1600.0,90.5122,90.5999,90.4946,90.5912,1600.0
2018-05-23 11:50:00,103.2,103.25,103.13,103.17,2620.0,90.5824,90.6263,90.5209,90.556,2620.0
2018-05-23 11:55:00,103.14,103.14,103.03,103.05,5784.0,90.5297,90.5297,90.4332,90.4507,5784.0
2018-05-23 12:00:00,103.05,103.09,103.03,103.09,2134.0,90.4507,90.4858,90.4332,90.4858,2134.0
2018-05-23 12:05:00,103.14,103.2,103.11,103.16,4366.0,90.5297,90.5824,90.5034,90.5473,4366.0
2018-05-23 12:10:00,103.16,103.2,103.13,103.14,4708.0,90.5473,90.5824,90.5209,90.5297,4708.0
2018-05-23 12:15:00,103.19,103.19,103.07,103.07,4837.0,90.5736,90.5736,90.4683,90.4683,4837.0
2018-05-23 12:20:00,103.06,103.1,103.01,103.01,6878.0,90.4595,90.4946,90.4156,90.4156,6878.0
2018-05-23 12:25:00,103.0,103.02,102.89,102.91,9251.0,90.4068,90.4244,90.3103,90.3278,9251.0
2018-05-23 12:30:00,102.92,103.04,102.92,102.99,4911.0,90.3366,90.4419,90.3366,90.398,4911.0
2018-05-23 12:35:00,103.02,103.04,102.95,103.04,4229.0,90.4244,90.4419,90.3629,90.4419,4229.0
2018-05-23 12:40:00,103.04,103.26,103.04,103.26,7441.0,90.4419,90.635,90.4419,90.635,7441.0
2018-05-23 12:45:00,103.26,103.26,103.13,103.14,3915.0,90.635,90.635,90.5209,90.5297,3915.0
2018-05-23 12:50:00,103.15,103.18,103.15,103.17,7754.0,90.5385,90.5648,90.5385,90.556,7754.0
2018-05-23 12:55:00,103.17,103.22,103.15,103.21,3957.0,90.556,90.5999,90.5385,90.5912,3957.0
2018-05-23 13:00:00,103.2,103.2,103.11,103.13,4433.0,90.5824,90.5824,90.5034,90.5209,4433.0
2018-05-23 13:05:00,103.11,103.22,103.1,103.21,4949.0,90.5034,90.5999,90.4946,90.5912,4949.0
2018-05-23 13:10:00,103.21,103.21,103.11,103.13,4910.0,90.5912,90.5912,90.5034,90.5209,4910.0
2018-05-23 13:15:00,103.13,103.13,103.09,103.1,3600.0,90.5209,90.5209,90.4858,90.4946,3600.0
2018-05-23 13:20:00,103.13,103.2,103.13,103.16,4237.0,90.5209,90.5824,90.5209,90.5473,4237.0
2018-05-23 13:25:00,103.17,103.18,103.12,103.17,4031.0,90.556,90.5648,90.5122,90.556,4031.0
2018-05-23 13:30:00,103.16,103.18,103.14,103.15,3715.0,90.5473,90.5648,90.5297,90.5385,3715.0
2018-05-23 13:35:00,103.15,103.18,103.09,103.17,10299.0,90.5385,90.5648,90.4858,90.556,10299.0
2018-05-23 13:40:00,103.18,103.18,103.07,103.09,5131.0,90.5648,90.5648,90.4683,90.4858,5131.0
2018-05-23 13:45:00,103.09,103.13,103.08,103.12,5827.0,90.4858,90.5209,90.477,90.5122,5827.0
2018-05-23 13:50:00,103.1,103.15,103.06,103.11,5971.0,90.4946,90.5385,90.4595,90.5034,5971.0
2018-05-23 13:55:00,103.11,103.12,103.08,103.1,8515.0,90.5034,90.5122,90.477,90.4946,8515.0
2018-05-23 14:00:00,103.11,103.25,103.08,103.12,11220.0,90.5034,90.6263,90.477,90.5122,11220.0
2018-05-23 14:05:00,103.14,103.38,103.13,103.34,15909.0,90.5297,90.7404,90.5209,90.7053,15909.0
2018-05-23 14:10:00,103.36,103.4,103.26,103.39,7857.0,90.7228,90.7579,90.635,90.7491,7857.0
2018-05-23 14:15:00,103.4,103.43,103.32,103.34,7442.0,90.7579,90.7843,90.6877,90.7053,7442.0
2018-05-23 14:20:00,103.36,103.39,103.31,103.37,4596.0,90.7228,90.7491,90.6789,90.7316,4596.0
2018-05-23 14:25:00,103.4,103.45,103.35,103.39,5323.0,90.7579,90.8018,90.714,90.7491,5323.0
2018-05-23 14:30:00,103.39,103.4,103.29,103.29,5440.0,90.7491,90.7579,90.6614,90.6614,5440.0
2018-05-23 14:35:00,103.28,103.36,103.25,103.36,7280.0,90.6526,90.7228,90.6263,90.7228,7280.0
2018-05-23 14:40:00,103.32,103.35,103.28,103.33,5561.0,90.6877,90.714,90.6526,90.6965,5561.0
2018-05-23 14:45:00,103.35,103.47,103.34,103.45,7479.0,90.714,90.8194,90.7053,90.8018,7479.0
2018-05-23 14:50:00,103.49,103.49,103.41,103.41,2500.0,90.8369,90.8369,90.7667,90.7667,2500.0
2018-05-23 14:55:00,103.44,103.48,103.41,103.48,6247.0,90.793,90.8281,90.7667,90.8281,6247.0
2018-05-23 15:00:00,103.47,103.59,103.45,103.55,8903.0,90.8194,90.9247,90.8018,90.8896,8903.0
2018-05-23 15:05:00,103.55,103.56,103.48,103.53,6348.0,90.8896,90.8984,90.8281,90.872,6348.0
2018-05-23 15:10:00,103.53,103.53,103.41,103.42,8959.0,90.872,90.872,90.7667,90.7755,8959.0
2018-05-23 15:15:00,103.44,103.51,103.44,103.51,8004.0,90.793,90.8545,90.793,90.8545,8004.0
2018-05-23 15:20:00,103.52,103.53,103.47,103.5,6390.0,90.8632,90.872,90.8194,90.8457,6390.0
2018-05-23 15:25:00,103.51,103.57,103.49,103.56,7044.0,90.8545,90.9071,90.8369,90.8984,7044.0
2018-05-23 15:30:00,103.56,103.56,103.49,103.52,11020.0,90.8984,90.8984,90.8369,90.8632,11020.0
2018-05-23 15:35:00,103.52,103.54,103.5,103.5,13677.0,90.8632,90.8808,90.8457,90.8457,13677.0
2018-05-23 15:40:00,103.5,103.56,103.48,103.51,12847.0,90.8457,90.8984,90.8281,90.8545,12847.0
2018-05-23 15:45:00,103.53,103.54,103.47,103.53,11292.0,90.872,90.8808,90.8194,90.872,11292.0
2018-05-23 15:50:00,103.54,103.69,103.54,103.64,19517.0,90.8808,91.0125,90.8808,90.9686,19517.0
2018-05-23 15:55:00,103.64,103.93,103.64,103.87,141723.0,90.9686,91.2231,90.9686,91.1705,141723.0
2018-05-24 09:30:00,103.96,104.14,103.81,104.14,17029.0,91.2495,91.4074,91.1178,91.4074,17029.0
2018-05-24 09:35:00,104.01,104.19,104.01,104.19,10629.0,91.2933,91.4513,91.2933,91.4513,10629.0
2018-05-24 09:40:00,104.14,104.19,104.02,104.05,4437.0,91.4074,91.4513,91.3021,91.3284,4437.0
2018-05-24 09:45:00,103.97,104.14,103.92,103.92,19940.0,91.2582,91.4074,91.2143,91.2143,19940.0
2018-05-24 09:50:00,103.94,104.0,103.7,103.85,10299.0,91.2319,91.2846,91.0212,91.1529,10299.0
2018-05-24 09:55:00,103.78,103.78,103.58,103.67,6100.0,91.0915,91.0915,90.9159,90.9949,6100.0
2018-05-24 10:00:00,103.66,103.81,103.61,103.77,4548.0,90.9861,91.1178,90.9422,91.0827,4548.0
2018-05-24 10:05:00,103.8,103.91,103.77,103.83,4544.0,91.109,91.2056,91.0827,91.1353,4544.0
2018-05-24 10:10:00,103.8,103.88,103.75,103.85,6089.0,91.109,91.1792,91.0651,91.1529,6089.0
2018-05-24 10:15:00,103.82,103.92,103.75,103.75,6782.0,91.1266,91.2143,91.0651,91.0651,6782.0
2018-05-24 10:20:00,103.72,103.8,103.6,103.75,9414.0,91.0388,91.109,90.9335,91.0651,9414.0
2018-05-24 10:25:00,103.76,103.77,103.63,103.66,7350.0,91.0739,91.0827,90.9598,90.9861,7350.0
2018-05-24 10:30:00,103.64,103.65,103.53,103.53,6706.0,90.9686,90.9774,90.872,90.872,6706.0
2018-05-24 10:35:00,103.54,103.69,103.53,103.65,10116.0,90.8808,91.0125,90.872,90.9774,10116.0
2018-05-24 10:40:00,103.66,103.7,103.56,103.56,6726.0,90.9861,91.0212,90.8984,90.8984,6726.0
2018-05-24 10:45:00,103.56,103.6,103.48,103.57,11808.0,90.8984,90.9335,90.8281,90.9071,11808.0
2018-05-24 10:50:00,103.58,103.59,103.49,103.51,7542.0,90.9159,90.9247,90.8369,90.8545,7542.0
2018-05-24 10:55:00,103.5,103.5,103.35,103.42,5016.0,90.8457,90.8457,90.714,90.7755,5016.0
2018-05-24 11:00:00,103.43,103.46,103.3,103.39,12095.0,90.7843,90.8106,90.6701,90.7491,12095.0
2018-05-24 11:05:00,103.41,103.52,103.34,103.51,7093.0,90.7667,90.8632,90.7053,90.8545,7093.0
2018-05-24 11:10:00,103.5,103.55,103.47,103.54,8493.0,90.8457,90.8896,90.8194,90.8808,8493.0
2018-05-24 11:15:00,103.53,103.62,103.48,103.49,16279.0,90.872,90.951,90.8281,90.8369,16279.0
2018-05-24 11:20:00,103.5,103.54,103.43,103.5,12223.0,90.8457,90.8808,90.7843,90.8457,12223.0
2018-05-24 11:25:00,103.5,103.53,103.41,103.48,16225.0,90.8457,90.872,90.7667,90.8281,16225.0
2018-05-24 11:30:00,103.48,103.64,103.44,103.57,29329.0,90.8281,90.9686,90.793,90.9071,29329.0
2018-05-24 11:35:00,103.59,103.64,103.56,103.57,4870.0,90.9247,90.9686,90.8984,90.9071,4870.0
2018-05-24 11:40:00,103.56,103.68,103.55,103.68,3600.0,90.8984,91.0037,90.8896,91.0037,3600.0
2018-05-24 11:45:00,103.69,103.7,103.61,103.7,5129.0,91.0125,91.0212,90.9422,91.0212,5129.0
2018-05-24 11:50:00,103.72,103.73,103.56,103.67,6430.0,91.0388,91.0476,90.8984,90.9949,6430.0
2018-05-24 11:55:00,103.67,103.89,103.67,103.88,5000.0,90.9949,91.188,90.9949,91.1792,5000.0
2018-05-24 12:00:00,103.87,103.91,103.7,103.73,5052.0,91.1705,91.2056,91.0212,91.0476,5052.0
2018-05-24 12:05:00,103.74,103.82,103.74,103.8,4794.0,91.0564,91.1266,91.0564,91.109,4794.0
2018-05-24 12:10:00,103.82,103.9,103.81,103.87,3600.0,91.1266,91.1968,91.1178,91.1705,3600.0
2018-05-24 12:15:00,103.89,103.93,103.82,103.82,4217.0,91.188,91.2231,91.1266,91.1266,4217.0
2018-05-24 12:20:00,103.86,103.96,103.84,103.91,5619.0,91.1617,91.2495,91.1441,91.2056,5619.0
2018-05-24 12:25:00,103.94,103.98,103.92,103.94,2300.0,91.2319,91.267,91.2143,91.2319,2300.0
2018-05-24 12:30:00,103.95,103.99,103.9,103.9,6919.0,91.2407,91.2758,91.1968,91.1968,6919.0
2018-05-24 12:35:00,103.88,103.91,103.85,103.85,3599.0,91.1792,91.2056,91.1529,91.1529,3599.0
2018-05-24 12:40:00,103.87,103.91,103.84,103.89,4897.0,91.1705,91.2056,91.1441,91.188,4897.0
2018-05-24 12:45:00,103.88,103.93,103.87,103.93,3665.0,91.1792,91.2231,91.1705,91.2231,3665.0
2018-05-24 12:50:00,103.93,103.93,103.86,103.86,3329.0,91.2231,91.2231,91.1617,91.1617,3329.0
2018-05-24 12:55:00,103.9,103.94,103.9,103.93,2620.0,91.1968,91.2319,91.1968,91.2231,2620.0
2018-05-24 13:00:00,103.92,104.03,103.92,104.0,5415.0,91.2143,91.3109,91.2143,91.2846,5415.0
2018-05-24 13:05:00,103.98,104.02,103.93,103.99,4451.0,91.267,91.3021,91.2231,91.2758,4451.0
2018-05-24 13:10:00,104.01,104.06,104.0,104.06,4153.0,91.2933,91.3372,91.2846,91.3372,4153.0
2018-05-24 13:15:00,104.06,104.06,103.99,104.05,4002.0,91.3372,91.3372,91.2758,91.3284,4002.0
2018-05-24 13:20:00,104.06,104.07,104.02,104.06,4780.0,91.3372,91.346,91.3021,91.3372,4780.0
2018-05-24 13:25:00,104.06,104.06,104.01,104.01,2900.0,91.3372,91.3372,91.2933,91.2933,2900.0
2018-05-24 13:30:00,104.02,104.02,103.95,103.98,6060.0,91.3021,91.3021,91.2407,91.267,6060.0
2018-05-24 13:35:00,103.98,103.98,103.94,103.95,3221.0,91.267,91.267,91.2319,91.2407,3221.0
2018-05-24 13:40:00,103.93,104.01,103.92,104.0,4558.0,91.2231,91.2933,91.2143,91.2846,4558.0
2018-05-24 13:45:00,103.98,103.99,103.93,103.93,4321.0,91.267,91.2758,91.2231,91.2231,4321.0
2018-05-24 13:50:00,103.98,103.98,103.9,103.93,4653.0,91.267,91.267,91.1968,91.2231,4653.0
2018-05-24 13:55:00,103.92,103.92,103.88,103.92,5271.0,91.2143,91.2143,91.1792,91.2143,5271.0
2018-05-24 14:00:00,103.91,103.91,103.84,103.86,7120.0,91.2056,91.2056,91.1441,91.1617,7120.0
2018-05-24 14:05:00,103.85,103.96,103.85,103.93,5585.0,91.1529,91.2495,91.1529,91.2231,5585.0
2018-05-24 14:10:00,103.93,103.93,103.86,103.89,4837.0,91.2231,91.2231,91.1617,91.188,4837.0
2018-05-24 14:15:00,103.88,103.98,103.85,103.95,6577.0,91.1792,91.267,91.1529,91.2407,6577.0
2018-05-24 14:20:00,103.94,104.0,103.94,103.94,6386.0,91.2319,91.2846,91.2319,91.2319,6386.0
2018-05-24 14:25:00,103.97,104.01,103.96,103.99,10431.0,91.2582,91.2933,91.2495,91.2758,10431.0
2018-05-24 14:30:00,103.99,103.99,103.93,103.93,8293.0,91.2758,91.2758,91.2231,91.2231,8293.0
2018-05-24 14:35:00,103.93,103.94,103.91,103.93,9209.0,91.2231,91.2319,91.2056,91.2231,9209.0
2018-05-24 14:40:00,103.94,103.95,103.9,103.9,20255.0,91.2319,91.2407,91.1968,91.1968,20255.0
2018-05-24 14:45:00,103.9,103.92,103.82,103.84,12171.0,91.1968,91.2143,91.1266,91.1441,12171.0
2018-05-24 14:50:00,103.84,103.84,103.79,103.82,8641.0,91.1441,91.1441,91.1002,91.1266,8641.0
2018-05-24 14:55:00,103.83,103.85,103.8,103.82,7015.0,91.1353,91.1529,91.109,91.1266,7015.0
2018-05-24 15:00:00,103.8,103.94,103.77,103.84,21983.0,91.109,91.2319,91.0827,91.1441,21983.0
2018-05-24 15:05:00,103.83,103.89,103.82,103.89,8556.0,91.1353,91.188,91.1266,91.188,8556.0
2018-05-24 15:10:00,103.89,103.92,103.86,103.91,6694.0,91.188,91.2143,91.1617,91.2056,6694.0
2018-05-24 15:15:00,103.9,103.93,103.88,103.93,6700.0,91.1968,91.2231,91.1792,91.2231,6700.0
2018-05-24 15:20:00,103.92,103.93,103.87,103.88,10507.0,91.2143,91.2231,91.1705,91.1792,10507.0
2018-05-24 15:25:00,103.88,103.91,103.86,103.86,10674.0,91.1792,91.2056,91.1617,91.1617,10674.0
2018-05-24 15:30:00,103.86,103.9,103.81,103.86,17850.0,91.1617,91.1968,91.1178,91.1617,17850.0
2018-05-24 15:35:00,103.87,103.9,103.79,103.8,14962.0,91.1705,91.1968,91.1002,91.109,14962.0
2018-05-24 15:40:00,103.8,103.82,103.76,103.76,14449.0,91.109,91.1266,91.0739,91.0739,14449.0
2018-05-24 15:45:00,103.76,103.77,103.7,103.77,23926.0,91.0739,91.0827,91.0212,91.0827,23926.0
2018-05-24 15:50:00,103.77,103.78,103.71,103.72,19739.0,91.0827,91.0915,91.03,91.0388,19739.0
2018-05-24 15:55:00,103.72,103.82,103.72,103.79,62995.0,91.0388,91.1266,91.0388,91.1002,62995.0
2018-05-25 09:30:00,103.76,103.76,103.39,103.46,10918.0,91.0739,91.0739,90.7491,90.8106,10918.0
2018-05-25 09:35:00,103.42,103.74,103.42,103.54,17282.0,90.7755,91.0564,90.7755,90.8808,17282.0
2018-05-25 09:40:00,103.74,103.75,103.55,103.61,4900.0,91.0564,91.0651,90.8896,90.9422,4900.0
2018-05-25 09:45:00,103.6,103.73,103.57,103.73,2937.0,90.9335,91.0476,90.9071,91.0476,2937.0
2018-05-25 09:50:00,103.69,103.73,103.6,103.62,17007.0,91.0125,91.0476,90.9335,90.951,17007.0
2018-05-25 09:55:00,103.63,103.74,103.62,103.7,1821.0,90.9598,91.0564,90.951,91.0212,1821.0
2018-05-25 10:00:00,103.72,103.72,103.62,103.64,6193.0,91.0388,91.0388,90.951,90.9686,6193.0
2018-05-25 10:05:00,103.66,103.76,103.6,103.74,3650.0,90.9861,91.0739,90.9335,91.0564,3650.0
2018-05-25 10:10:00,103.74,103.8,103.68,103.72,5972.0,91.0564,91.109,91.0037,91.0388,5972.0
2018-05-25 10:15:00,103.74,103.85,103.72,103.82,5555.0,91.0564,91.1529,91.0388,91.1266,5555.0
2018-05-25 10:20:00,103.84,103.84,103.73,103.78,3341.0,91.1441,91.1441,91.0476,91.0915,3341.0
2018-05-25 10:25:00,103.78,103.8,103.73,103.74,6030.0,91.0915,91.109,91.0476,91.0564,6030.0
2018-05-25 10:30:00,103.77,103.8,103.7,103.74,4981.0,91.0827,91.109,91.0212,91.0564,4981.0
2018-05-25 10:35:00,103.76,103.78,103.73,103.73,1303.0,91.0739,91.0915,91.0476,91.0476,1303.0
2018-05-25 10:40:00,103.75,103.76,103.7,103.72,1800.0,91.0651,91.0739,91.0212,91.0388,1800.0
2018-05-25 10:45:00,103.7,103.72,103.59,103.59,3800.0,91.0212,91.0388,90.9247,90.9247,3800.0
2018-05-25 10:50:00,103.59,103.59,103.54,103.59,600.0,90.9247,90.9247,90.8808,90.9247,600.0
2018-05-25 10:55:00,103.59,103.67,103.53,103.6,9900.0,90.9247,90.9949,90.872,90.9335,9900.0
2018-05-25 11:00:00,103.61,103.79,103.59,103.75,6412.0,90.9422,91.1002,90.9247,91.0651,6412.0
2018-05-25 11:05:00,103.73,103.75,103.7,103.71,4257.0,91.0476,91.0651,91.0212,91.03,4257.0
2018-05-25 11:10:00,103.74,103.74,103.69,103.69,4603.0,91.0564,91.0564,91.0125,91.0125,4603.0
2018-05-25 11:15:00,103.69,103.81,103.68,103.77,11732.0,91.0125,91.1178,91.0037,91.0827,11732.0
2018-05-25 11:20:00,103.75,103.75,103.62,103.64,3097.0,91.0651,91.0651,90.951,90.9686,3097.0
2018-05-25 11:25:00,103.67,103.71,103.65,103.68,6920.0,90.9949,91.03,90.9774,91.0037,6920.0
2018-05-25 11:30:00,103.68,103.75,103.66,103.74,2805.0,91.0037,91.0651,90.9861,91.0564,2805.0
2018-05-25 11:35:00,103.73,103.76,103.71,103.75,5400.0,91.0476,91.0739,91.03,91.0651,5400.0
2018-05-25 11:40:00,103.76,103.76,103.67,103.68,6402.0,91.0739,91.0739,90.9949,91.0037,6402.0
2018-05-25 11:45:00,103.72,103.74,103.66,103.69,4400.0,91.0388,91.0564,90.9861,91.0125,4400.0
2018-05-25 11:50:00,103.68,103.68,103.58,103.58,6925.0,91.0037,91.0037,90.9159,90.9159,6925.0
2018-05-25 11:55:00,103.59,103.62,103.58,103.59,4400.0,90.9247,90.951,90.9159,90.9247,4400.0
2018-05-25 12:00:00,103.57,103.61,103.57,103.58,3690.0,90.9071,90.9422,90.9071,90.9159,3690.0
2018-05-25 12:05:00,103.6,103.6,103.46,103.49,6679.0,90.9335,90.9335,90.8106,90.8369,6679.0
2018-05-25 12:10:00,103.46,103.47,103.42,103.43,9323.0,90.8106,90.8194,90.7755,90.7843,9323.0
2018-05-25 12:15:00,103.45,103.51,103.41,103.48,4900.0,90.8018,90.8545,90.7667,90.8281,4900.0
2018-05-25 12:20:00,103.44,103.47,103.42,103.44,3177.0,90.793,90.8194,90.7755,90.793,3177.0
2018-05-25 12:25:00,103.45,103.58,103.45,103.54,3740.0,90.8018,90.9159,90.8018,90.8808,3740.0
2018-05-25 12:30:00,103.55,103.57,103.51,103.54,3444.0,90.8896,90.9071,90.8545,90.8808,3444.0
2018-05-25 12:35:00,103.54,103.57,103.53,103.54,1000.0,90.8808,90.9071,90.872,90.8808,1000.0
2018-05-25 12:40:00,103.57,103.61,103.55,103.55,4306.0,90.9071,90.9422,90.8896,90.8896,4306.0
2018-05-25 12:45:00,103.55,103.55,103.51,103.53,2507.0,90.8896,90.8896,90.8545,90.872,2507.0
2018-05-25 12:50:00,103.52,103.52,103.46,103.49,2232.0,90.8632,90.8632,90.8106,90.8369,2232.0
2018-05-25 12:55:00,103.49,103.53,103.47,103.47,3100.0,90.8369,90.872,90.8194,90.8194,3100.0
2018-05-25 13:00:00,103.49,103.49,103.44,103.47,3260.0,90.8369,90.8369,90.793,90.8194,3260.0
2018-05-25 13:05:00,103.49,103.53,103.48,103.53,2462.0,90.8369,90.872,90.8281,90.872,2462.0
2018-05-25 13:10:00,103.53,103.54,103.48,103.48,3646.0,90.872,90.8808,90.8281,90.8281,3646.0
2018-05-25 13:15:00,103.5,103.56,103.5,103.56,940.0,90.8457,90.8984,90.8457,90.8984,940.0
2018-05-25 13:20:00,103.51,103.51,103.45,103.47,2629.0,90.8545,90.8545,90.8018,90.8194,2629.0
2018-05-25 13:25:00,103.47,103.51,103.47,103.48,2800.0,90.8194,90.8545,90.8194,90.8281,2800.0
2018-05-25 13:30:00,103.5,103.51,103.38,103.38,7586.0,90.8457,90.8545,90.7404,90.7404,7586.0
2018-05-25 13:35:00,103.38,103.54,103.38,103.48,6209.0,90.7404,90.8808,90.7404,90.8281,6209.0
2018-05-25 13:40:00,103.47,103.47,103.41,103.41,2912.0,90.8194,90.8194,90.7667,90.7667,2912.0
2018-05-25 13:45:00,103.44,103.47,103.42,103.44,2404.0,90.793,90.8194,90.7755,90.793,2404.0
2018-05-25 13:50:00,103.46,103.46,103.42,103.42,2000.0,90.8106,90.8106,90.7755,90.7755,2000.0
2018-05-25 13:55:00,103.41,103.42,103.35,103.39,2600.0,90.7667,90.7755,90.714,90.7491,2600.0
2018-05-25 14:00:00,103.37,103.42,103.37,103.42,2500.0,90.7316,90.7755,90.7316,90.7755,2500.0
2018-05-25 14:05:00,103.4,103.52,103.39,103.51,4378.0,90.7579,90.8632,90.7491,90.8545,4378.0
2018-05-25 14:10:00,103.5,103.53,103.5,103.53,2300.0,90.8457,90.872,90.8457,90.872,2300.0
2018-05-25 14:15:00,103.53,103.63,103.52,103.58,4806.0,90.872,90.9598,90.8632,90.9159,4806.0
2018-05-25 14:20:00,103.54,103.56,103.51,103.56,3650.0,90.8808,90.8984,90.8545,90.8984,3650.0
2018-05-25 14:25:00,103.55,103.63,103.55,103.63,2700.0,90.8896,90.9598,90.8896,90.9598,2700.0
2018-05-25 14:30:00,103.63,103.63,103.56,103.59,2681.0,90.9598,90.9598,90.8984,90.9247,2681.0
2018-05-25 14:35:00,103.57,103.58,103.51,103.52,3303.0,90.9071,90.9159,90.8545,90.8632,3303.0
2018-05-25 14:40:00,103.52,103.52,103.4,103.4,7300.0,90.8632,90.8632,90.7579,90.7579,7300.0
2018-05-25 14:45:00,103.41,103.47,103.37,103.47,7888.0,90.7667,90.8194,90.7316,90.8194,7888.0
2018-05-25 14:50:00,103.48,103.48,103.44,103.46,2800.0,90.8281,90.8281,90.793,90.8106,2800.0
2018-05-25 14:55:00,103.44,103.46,103.42,103.44,5300.0,90.793,90.8106,90.7755,90.793,5300.0
2018-05-25 15:00:00,103.42,103.45,103.39,103.43,5705.0,90.7755,90.8018,90.7491,90.7843,5705.0
2018-05-25 15:05:00,103.43,103.43,103.39,103.42,9000.0,90.7843,90.7843,90.7491,90.7755,9000.0
2018-05-25 15:10:00,103.42,103.52,103.42,103.51,6216.0,90.7755,90.8632,90.7755,90.8545,6216.0
2018-05-25 15:15:00,103.54,103.6,103.54,103.6,8168.0,90.8808,90.9335,90.8808,90.9335,8168.0
2018-05-25 15:20:00,103.6,103.62,103.57,103.58,2738.0,90.9335,90.951,90.9071,90.9159,2738.0
2018-05-25 15:25:00,103.58,103.63,103.54,103.63,11045.0,90.9159,90.9598,90.8808,90.9598,11045.0
2018-05-25 15:30:00,103.64,103.64,103.57,103.61,9504.0,90.9686,90.9686,90.9071,90.9422,9504.0
2018-05-25 15:35:00,103.6,103.63,103.58,103.59,7245.0,90.9335,90.9598,90.9159,90.9247,7245.0
2018-05-25 15:40:00,103.59,103.59,103.45,103.45,21770.0,90.9247,90.9247,90.8018,90.8018,21770.0
2018-05-25 15:45:00,103.44,103.47,103.43,103.44,19086.0,90.793,90.8194,90.7843,90.793,19086.0
2018-05-25 15:50:00,103.44,103.53,103.44,103.53,24312.0,90.793,90.872,90.793,90.872,24312.0
2018-05-25 15:55:00,103.53,103.53,103.45,103.46,51634.0,90.872,90.872,90.8018,90.8106,51634.0
2018-05-29 09:30:00,102.89,103.01,102.74,102.74,14666.0,90.3103,90.4156,90.1786,90.1786,14666.0
2018-05-29 09:35:00,102.73,102.75,102.59,102.6,9262.0,90.1698,90.1874,90.047,90.0557,9262.0
2018-05-29 09:40:00,102.6,102.76,102.55,102.74,4970.0,90.0557,90.1962,90.0118,90.1786,4970.0
2018-05-29 09:45:00,102.7,102.78,102.7,102.71,4685.0,90.1435,90.2137,90.1435,90.1523,4685.0
2018-05-29 09:50:00,102.74,102.77,102.7,102.73,3936.0,90.1786,90.2049,90.1435,90.1698,3936.0
2018-05-29 09:55:00,102.7,102.93,102.67,102.93,6871.0,90.1435,90.3454,90.1172,90.3454,6871.0
2018-05-29 10:00:00,102.88,102.9,102.82,102.9,16652.0,90.3015,90.3191,90.2488,90.3191,16652.0
2018-05-29 10:05:00,102.9,102.96,102.84,102.85,6083.0,90.3191,90.3717,90.2664,90.2752,6083.0
2018-05-29 10:10:00,102.83,102.85,102.65,102.65,6616.0,90.2576,90.2752,90.0996,90.0996,6616.0
2018-05-29 10:15:00,102.64,102.7,102.6,102.65,5646.0,90.0908,90.1435,90.0557,90.0996,5646.0
2018-05-29 10:20:00,102.66,102.67,102.57,102.58,6552.0,90.1084,90.1172,90.0294,90.0382,6552.0
2018-05-29 10:25:00,102.58,102.65,102.52,102.59,6530.0,90.0382,90.0996,89.9855,90.047,6530.0
2018-05-29 10:30:00,102.63,102.63,102.51,102.58,4964.0,90.0821,90.0821,89.9767,90.0382,4964.0
2018-05-29 10:35:00,102.55,102.58,102.52,102.58,2667.0,90.0118,90.0382,89.9855,90.0382,2667.0
2018-05-29 10:40:00,102.6,102.62,102.57,102.57,2778.0,90.0557,90.0733,90.0294,90.0294,2778.0
2018-05-29 10:45:00,102.59,102.65,102.49,102.54,5435.0,90.047,90.0996,89.9592,90.0031,5435.0
2018-05-29 10:50:00,102.52,102.58,102.43,102.45,5296.0,89.9855,90.0382,89.9065,89.9241,5296.0
2018-05-29 10:55:00,102.44,102.45,102.35,102.36,4115.0,89.9153,89.9241,89.8363,89.8451,4115.0
2018-05-29 11:00:00,102.4,102.4,102.32,102.38,5152.0,89.8802,89.8802,89.81,89.8626,5152.0
2018-05-29 11:05:00,102.35,102.38,102.32,102.37,3697.0,89.8363,89.8626,89.81,89.8539,3697.0
2018-05-29 11:10:00,102.39,102.52,102.37,102.45,6438.0,89.8714,89.9855,89.8539,89.9241,6438.0
2018-05-29 11:15:00,102.48,102.48,102.38,102.38,5247.0,89.9504,89.9504,89.8626,89.8626,5247.0
2018-05-29 11:20:00,102.38,102.48,102.38,102.46,3481.0,89.8626,89.9504,89.8626,89.9328,3481.0
2018-05-29 11:25:00,102.48,102.58,102.44,102.53,3967.0,89.9504,90.0382,89.9153,89.9943,3967.0
2018-05-29 11:30:00,102.51,102.51,102.45,102.5,8908.0,89.9767,89.9767,89.9241,89.968,8908.0
2018-05-29 11:35:00,102.5,102.5,102.37,102.38,3668.0,89.968,89.968,89.8539,89.8626,3668.0
2018-05-29 11:40:00,102.37,102.37,102.17,102.17,1765.0,89.8539,89.8539,89.6783,89.6783,1765.0
2018-05-29 11:45:00,102.16,102.24,102.12,102.24,2400.0,89.6695,89.7397,89.6344,89.7397,2400.0
2018-05-29 11:50:00,102.26,102.31,102.26,102.26,2351.0,89.7573,89.8012,89.7573,89.7573,2351.0
2018-05-29 11:55:00,102.25,102.25,102.19,102.19,2656.0,89.7485,89.7485,89.6959,89.6959,2656.0
2018-05-29 12:00:00,102.18,102.18,102.02,102.04,3337.0,89.6871,89.6871,89.5466,89.5642,3337.0
2018-05-29 12:05:00,102.0,102.05,101.93,101.94,4938.0,89.5291,89.573,89.4676,89.4764,4938.0
2018-05-29 12:10:00,101.92,101.96,101.84,101.84,2421.0,89.4589,89.494,89.3887,89.3887,2421.0
2018-05-29 12:15:00,101.82,101.93,101.82,101.89,4014.0,89.3711,89.4676,89.3711,89.4325,4014.0
2018-05-29 12:20:00,101.85,101.91,101.84,101.91,6031.0,89.3974,89.4501,89.3887,89.4501,6031.0
2018-05-29 12:25:00,101.91,101.95,101.82,101.86,4352.0,89.4501,89.4852,89.3711,89.4062,4352.0
2018-05-29 12:30:00,101.88,101.95,101.86,101.89,5140.0,89.4238,89.4852,89.4062,89.4325,5140.0
2018-05-29 12:35:00,101.88,102.0,101.87,101.94,6193.0,89.4238,89.5291,89.415,89.4764,6193.0
2018-05-29 12:40:00,101.97,102.0,101.94,101.95,5217.0,89.5028,89.5291,89.4764,89.4852,5217.0
2018-05-29 12:45:00,101.95,102.0,101.93,101.98,1929.0,89.4852,89.5291,89.4676,89.5115,1929.0
2018-05-29 12:50:00,102.06,102.17,102.06,102.17,3715.0,89.5818,89.6783,89.5818,89.6783,3715.0
2018-05-29 12:55:00,102.15,102.18,102.14,102.18,2008.0,89.6608,89.6871,89.652,89.6871,2008.0
2018-05-29 13:00:00,102.16,102.17,102.04,102.05,5800.0,89.6695,89.6783,89.5642,89.573,5800.0
2018-05-29 13:05:00,102.06,102.07,101.99,102.01,3253.0,89.5818,89.5905,89.5203,89.5379,3253.0
2018-05-29 13:10:00,102.02,102.05,101.98,102.03,10675.0,89.5466,89.573,89.5115,89.5554,10675.0
2018-05-29 13:15:00,102.01,102.03,101.98,102.03,2814.0,89.5379,89.5554,89.5115,89.5554,2814.0
2018-05-29 13:20:00,102.03,102.1,102.02,102.06,3931.0,89.5554,89.6169,89.5466,89.5818,3931.0
2018-05-29 13:25:00,102.05,102.1,102.03,102.09,4999.0,89.573,89.6169,89.5554,89.6081,4999.0
2018-05-29 13:30:00,102.06,102.06,101.83,101.84,2878.0,89.5818,89.5818,89.3799,89.3887,2878.0
2018-05-29 13:35:00,101.85,102.01,101.85,101.96,3636.0,89.3974,89.5379,89.3974,89.494,3636.0
2018-05-29 13:40:00,101.98,102.05,101.96,102.02,3888.0,89.5115,89.573,89.494,89.5466,3888.0
2018-05-29 13:45:00,102.07,102.22,102.07,102.19,1782.0,89.5905,89.7222,89.5905,89.6959,1782.0
2018-05-29 13:50:00,102.23,102.26,102.16,102.18,4078.0,89.731,89.7573,89.6695,89.6871,4078.0
2018-05-29 13:55:00,102.2,102.25,102.15,102.15,3908.0,89.7046,89.7485,89.6608,89.6608,3908.0
2018-05-29 14:00:00,102.15,102.15,101.91,101.94,8513.0,89.6608,89.6608,89.4501,89.4764,8513.0
2018-05-29 14:05:00,101.95,102.01,101.93,101.99,4238.0,89.4852,89.5379,89.4676,89.5203,4238.0
2018-05-29 14:10:00,101.98,102.04,101.93,102.02,5613.0,89.5115,89.5642,89.4676,89.5466,5613.0
2018-05-29 14:15:00,102.0,102.07,101.93,102.02,3529.0,89.5291,89.5905,89.4676,89.5466,3529.0
2018-05-29 14:20:00,102.0,102.05,101.94,102.01,4815.0,89.5291,89.573,89.4764,89.5379,4815.0
2018-05-29 14:25:00,102.07,102.17,102.02,102.17,4284.0,89.5905,89.6783,89.5466,89.6783,4284.0
2018-05-29 14:30:00,102.22,102.23,102.16,102.19,6442.0,89.7222,89.731,89.6695,89.6959,6442.0
2018-05-29 14:35:00,102.21,102.25,102.11,102.13,4071.0,89.7134,89.7485,89.6256,89.6432,4071.0
2018-05-29 14:40:00,102.17,102.17,101.92,101.92,5659.0,89.6783,89.6783,89.4589,89.4589,5659.0
2018-05-29 14:45:00,101.92,102.05,101.92,101.96,11724.0,89.4589,89.573,89.4589,89.494,11724.0
2018-05-29 14:50:00,101.98,102.01,101.94,101.96,4993.0,89.5115,89.5379,89.4764,89.494,4993.0
2018-05-29 14:55:00,102.01,102.01,101.92,101.95,5482.0,89.5379,89.5379,89.4589,89.4852,5482.0
2018-05-29 15:00:00,101.95,102.04,101.93,101.97,6316.0,89.4852,89.5642,89.4676,89.5028,6316.0
2018-05-29 15:05:00,102.01,102.04,101.95,101.99,4900.0,89.5379,89.5642,89.4852,89.5203,4900.0
2018-05-29 15:10:00,102.0,102.01,101.95,101.97,14009.0,89.5291,89.5379,89.4852,89.5028,14009.0
2018-05-29 15:15:00,101.98,102.0,101.9,101.96,6720.0,89.5115,89.5291,89.4413,89.494,6720.0
2018-05-29 15:20:00,101.93,102.01,101.91,102.0,5719.0,89.4676,89.5379,89.4501,89.5291,5719.0
2018-05-29 15:25:00,102.01,102.08,101.98,102.08,11054.0,89.5379,89.5993,89.5115,89.5993,11054.0
2018-05-29 15:30:00,102.07,102.19,102.02,102.16,8085.0,89.5905,89.6959,89.5466,89.6695,8085.0
2018-05-29 15:35:00,102.16,102.33,102.16,102.33,8828.0,89.6695,89.8187,89.6695,89.8187,8828.0
2018-05-29 15:40:00,102.33,102.41,102.29,102.36,16982.0,89.8187,89.889,89.7836,89.8451,16982.0
2018-05-29 15:45:00,102.36,102.46,102.35,102.42,21059.0,89.8451,89.9328,89.8363,89.8977,21059.0
2018-05-29 15:50:00,102.43,102.51,102.42,102.47,21728.0,89.9065,89.9767,89.8977,89.9416,21728.0
2018-05-29 15:55:00,102.47,102.51,102.34,102.38,88632.0,89.9416,89.9767,89.8275,89.8626,88632.0
2018-05-30 09:30:00,102.54,103.04,102.54,102.91,15885.0,90.0031,90.4419,90.0031,90.3278,15885.0
2018-05-30 09:35:00,102.88,103.01,102.76,103.0,9050.0,90.3015,90.4156,90.1962,90.4068,9050.0
2018-05-30 09:40:00,103.0,103.02,102.88,102.9,4900.0,90.4068,90.4244,90.3015,90.3191,4900.0
2018-05-30 09:45:00,102.83,102.98,102.83,102.93,3064.0,90.2576,90.3893,90.2576,90.3454,3064.0
2018-05-30 09:50:00,102.86,102.88,102.74,102.74,1728.0,90.2839,90.3015,90.1786,90.1786,1728.0
2018-05-30 09:55:00,102.73,102.74,102.63,102.73,1465.0,90.1698,90.1786,90.0821,90.1698,1465.0
2018-05-30 10:00:00,102.72,102.83,102.68,102.68,13842.0,90.1611,90.2576,90.126,90.126,13842.0
2018-05-30 10:05:00,102.67,102.85,102.67,102.85,5161.0,90.1172,90.2752,90.1172,90.2752,5161.0
2018-05-30 10:10:00,102.87,102.87,102.79,102.81,4699.0,90.2927,90.2927,90.2225,90.2401,4699.0
2018-05-30 10:15:00,102.82,102.86,102.79,102.79,2517.0,90.2488,90.2839,90.2225,90.2225,2517.0
2018-05-30 10:20:00,102.77,102.79,102.68,102.71,3698.0,90.2049,90.2225,90.126,90.1523,3698.0
2018-05-30 10:25:00,102.69,102.71,102.65,102.71,3909.0,90.1347,90.1523,90.0996,90.1523,3909.0
2018-05-30 10:30:00,102.73,102.85,102.72,102.74,4955.0,90.1698,90.2752,90.1611,90.1786,4955.0
2018-05-30 10:35:00,102.77,102.89,102.66,102.66,11902.0,90.2049,90.3103,90.1084,90.1084,11902.0
2018-05-30 10:40:00,102.7,102.89,102.67,102.84,4896.0,90.1435,90.3103,90.1172,90.2664,4896.0
2018-05-30 10:45:00,102.84,102.96,102.84,102.96,6429.0,90.2664,90.3717,90.2664,90.3717,6429.0
2018-05-30 10:50:00,102.96,103.15,102.93,103.15,9642.0,90.3717,90.5385,90.3454,90.5385,9642.0
2018-05-30 10:55:00,103.11,103.19,103.1,103.12,5652.0,90.5034,90.5736,90.4946,90.5122,5652.0
2018-05-30 11:00:00,103.14,103.15,103.1,103.11,2796.0,90.5297,90.5385,90.4946,90.5034,2796.0
2018-05-30 11:05:00,103.09,103.12,103.03,103.03,5796.0,90.4858,90.5122,90.4332,90.4332,5796.0
2018-05-30 11:10:00,103.06,103.11,103.04,103.07,8509.0,90.4595,90.5034,90.4419,90.4683,8509.0
2018-05-30 11:15:00,103.07,103.08,103.0,103.0,2968.0,90.4683,90.477,90.4068,90.4068,2968.0
2018-05-30 11:20:00,103.03,103.04,102.98,103.01,4608.0,90.4332,90.4419,90.3893,90.4156,4608.0
2018-05-30 11:25:00,102.98,103.1,102.98,103.06,6563.0,90.3893,90.4946,90.3893,90.4595,6563.0
2018-05-30 11:30:00,103.05,103.2,102.95,103.2,68322.0,90.4507,90.5824,90.3629,90.5824,68322.0
2018-05-30 11:35:00,103.2,103.24,103.04,103.08,61139.0,90.5824,90.6175,90.4419,90.477,61139.0
2018-05-30 11:40:00,103.07,103.07,102.84,102.94,35547.0,90.4683,90.4683,90.2664,90.3542,35547.0
2018-05-30 11:45:00,102.95,102.98,102.92,102.97,12953.0,90.3629,90.3893,90.3366,90.3805,12953.0
2018-05-30 11:50:00,102.97,103.01,102.94,103.0,11288.0,90.3805,90.4156,90.3542,90.4068,11288.0
2018-05-30 11:55:00,102.99,103.09,102.98,103.07,7588.0,90.398,90.4858,90.3893,90.4683,7588.0
2018-05-30 12:00:00,103.08,103.2,103.08,103.18,9917.0,90.477,90.5824,90.477,90.5648,9917.0
2018-05-30 12:05:00,103.19,103.22,103.12,103.15,15148.0,90.5736,90.5999,90.5122,90.5385,15148.0
2018-05-30 12:10:00,103.12,103.2,103.12,103.13,6007.0,90.5122,90.5824,90.5122,90.5209,6007.0
2018-05-30 12:15:00,103.17,103.19,103.13,103.19,5776.0,90.556,90.5736,90.5209,90.5736,5776.0
2018-05-30 12:20:00,103.2,103.28,103.2,103.26,4971.0,90.5824,90.6526,90.5824,90.635,4971.0
2018-05-30 12:25:00,103.26,103.35,103.25,103.35,4594.0,90.635,90.714,90.6263,90.714,4594.0
2018-05-30 12:30:00,103.32,103.32,103.19,103.19,9345.0,90.6877,90.6877,90.5736,90.5736,9345.0
2018-05-30 12:35:00,103.2,103.21,103.12,103.15,13325.0,90.5824,90.5912,90.5122,90.5385,13325.0
2018-05-30 12:40:00,103.15,103.16,103.11,103.13,9812.0,90.5385,90.5473,90.5034,90.5209,9812.0
2018-05-30 12:45:00,103.12,103.13,103.08,103.1,6917.0,90.5122,90.5209,90.477,90.4946,6917.0
2018-05-30 12:50:00,103.1,103.14,103.1,103.11,5038.0,90.4946,90.5297,90.4946,90.5034,5038.0
2018-05-30 12:55:00,103.12,103.15,103.1,103.13,13087.0,90.5122,90.5385,90.4946,90.5209,13087.0
2018-05-30 13:00:00,103.13,103.16,103.11,103.13,14139.0,90.5209,90.5473,90.5034,90.5209,14139.0
2018-05-30 13:05:00,103.13,103.23,103.11,103.23,5593.0,90.5209,90.6087,90.5034,90.6087,5593.0
2018-05-30 13:10:00,103.23,103.37,103.23,103.37,3256.0,90.6087,90.7316,90.6087,90.7316,3256.0
2018-05-30 13:15:00,103.39,103.46,103.37,103.44,4149.0,90.7491,90.8106,90.7316,90.793,4149.0
2018-05-30 13:20:00,103.45,103.58,103.45,103.51,3997.0,90.8018,90.9159,90.8018,90.8545,3997.0
2018-05-30 13:25:00,103.51,103.56,103.5,103.51,5716.0,90.8545,90.8984,90.8457,90.8545,5716.0
2018-05-30 13:30:00,103.54,103.56,103.53,103.56,1602.0,90.8808,90.8984,90.872,90.8984,1602.0
2018-05-30 13:35:00,103.57,103.58,103.49,103.57,3400.0,90.9071,90.9159,90.8369,90.9071,3400.0
2018-05-30 13:40:00,103.57,103.6,103.55,103.55,2764.0,90.9071,90.9335,90.8896,90.8896,2764.0
2018-05-30 13:45:00,103.57,103.61,103.57,103.61,2518.0,90.9071,90.9422,90.9071,90.9422,2518.0
2018-05-30 13:50:00,103.63,103.63,103.51,103.52,4436.0,90.9598,90.9598,90.8545,90.8632,4436.0
2018-05-30 13:55:00,103.52,103.55,103.36,103.41,21271.0,90.8632,90.8896,90.7228,90.7667,21271.0
2018-05-30 14:00:00,103.44,103.5,103.44,103.47,4792.0,90.793,90.8457,90.793,90.8194,4792.0
2018-05-30 14:05:00,103.49,103.51,103.48,103.51,3565.0,90.8369,90.8545,90.8281,90.8545,3565.0
2018-05-30 14:10:00,103.51,103.53,103.47,103.53,7081.0,90.8545,90.872,90.8194,90.872,7081.0
2018-05-30 14:15:00,103.53,103.54,103.44,103.47,7734.0,90.872,90.8808,90.793,90.8194,7734.0
2018-05-30 14:20:00,103.49,103.51,103.44,103.46,8884.0,90.8369,90.8545,90.793,90.8106,8884.0
2018-05-30 14:25:00,103.43,103.5,103.43,103.47,4770.0,90.7843,90.8457,90.7843,90.8194,4770.0
2018-05-30 14:30:00,103.47,103.58,103.45,103.57,4021.0,90.8194,90.9159,90.8018,90.9071,4021.0
2018-05-30 14:35:00,103.56,103.56,103.53,103.54,3818.0,90.8984,90.8984,90.872,90.8808,3818.0
2018-05-30 14:40:00,103.55,103.57,103.48,103.49,5705.0,90.8896,90.9071,90.8281,90.8369,5705.0
2018-05-30 14:45:00,103.49,103.52,103.45,103.5,12723.0,90.8369,90.8632,90.8018,90.8457,12723.0
2018-05-30 14:50:00,103.5,103.55,103.49,103.5,4993.0,90.8457,90.8896,90.8369,90.8457,4993.0
2018-05-30 14:55:00,103.5,103.51,103.46,103.5,7060.0,90.8457,90.8545,90.8106,90.8457,7060.0
2018-05-30 15:00:00,103.5,103.54,103.48,103.51,9621.0,90.8457,90.8808,90.8281,90.8545,9621.0
2018-05-30 15:05:00,103.49,103.51,103.42,103.43,8074.0,90.8369,90.8545,90.7755,90.7843,8074.0
2018-05-30 15:10:00,103.43,103.49,103.42,103.46,8057.0,90.7843,90.8369,90.7755,90.8106,8057.0
2018-05-30 15:15:00,103.46,103.48,103.44,103.45,11498.0,90.8106,90.8281,90.793,90.8018,11498.0
2018-05-30 15:20:00,103.45,103.46,103.43,103.44,10510.0,90.8018,90.8106,90.7843,90.793,10510.0
2018-05-30 15:25:00,103.44,103.55,103.43,103.55,26615.0,90.793,90.8896,90.7843,90.8896,26615.0
2018-05-30 15:30:00,103.54,103.54,103.42,103.42,11011.0,90.8808,90.8808,90.7755,90.7755,11011.0
2018-05-30 15:35:00,103.42,103.42,103.3,103.31,14097.0,90.7755,90.7755,90.6701,90.6789,14097.0
2018-05-30 15:40:00,103.3,103.38,103.29,103.38,15782.0,90.6701,90.7404,90.6614,90.7404,15782.0
2018-05-30 15:45:00,103.37,103.37,103.21,103.24,18817.0,90.7316,90.7316,90.5912,90.6175,18817.0
2018-05-30 15:50:00,103.25,103.31,103.2,103.22,37971.0,90.6263,90.6789,90.5824,90.5999,37971.0
2018-05-30 15:55:00,103.22,103.33,103.21,103.26,72631.0,90.5999,90.6965,90.5912,90.635,72631.0
2018-05-31 09:30:00,103.32,103.56,102.9,103.08,9283.0,90.6877,90.8984,90.3191,90.477,9283.0
2018-05-31 09:35:00,103.22,103.22,102.87,103.22,4305.0,90.5999,90.5999,90.2927,90.5999,4305.0
2018-05-31 09:40:00,103.24,103.48,103.14,103.14,4999.0,90.6175,90.8281,90.5297,90.5297,4999.0
2018-05-31 09:45:00,103.15,103.25,102.94,102.94,18206.0,90.5385,90.6263,90.3542,90.3542,18206.0
2018-05-31 09:50:00,102.94,103.03,102.87,103.03,82538.0,90.3542,90.4332,90.2927,90.4332,82538.0
2018-05-31 09:55:00,103.01,103.01,102.86,102.86,13611.0,90.4156,90.4156,90.2839,90.2839,13611.0
2018-05-31 10:00:00,102.87,102.93,102.84,102.88,17861.0,90.2927,90.3454,90.2664,90.3015,17861.0
2018-05-31 10:05:00,102.85,102.88,102.74,102.76,16833.0,90.2752,90.3015,90.1786,90.1962,16833.0
2018-05-31 10:10:00,102.76,102.9,102.7,102.9,7038.0,90.1962,90.3191,90.1435,90.3191,7038.0
2018-05-31 10:15:00,102.9,102.9,102.83,102.84,13522.0,90.3191,90.3191,90.2576,90.2664,13522.0
2018-05-31 10:20:00,102.85,102.88,102.77,102.79,9916.0,90.2752,90.3015,90.2049,90.2225,9916.0
2018-05-31 10:25:00,102.79,102.8,102.74,102.8,8102.0,90.2225,90.2313,90.1786,90.2313,8102.0
2018-05-31 10:30:00,102.79,102.79,102.62,102.62,10041.0,90.2225,90.2225,90.0733,90.0733,10041.0
2018-05-31 10:35:00,102.64,102.65,102.58,102.6,6335.0,90.0908,90.0996,90.0382,90.0557,6335.0
2018-05-31 10:40:00,102.58,102.58,102.48,102.48,6404.0,90.0382,90.0382,89.9504,89.9504,6404.0
2018-05-31 10:45:00,102.45,102.53,102.41,102.42,7673.0,89.9241,89.9943,89.889,89.8977,7673.0
2018-05-31 10:50:00,102.4,102.53,102.33,102.48,6466.0,89.8802,89.9943,89.8187,89.9504,6466.0
2018-05-31 10:55:00,102.48,102.5,102.38,102.48,8298.0,89.9504,89.968,89.8626,89.9504,8298.0
2018-05-31 11:00:00,102.46,102.48,102.37,102.47,11412.0,89.9328,89.9504,89.8539,89.9416,11412.0
2018-05-31 11:05:00,102.45,102.5,102.43,102.48,5158.0,89.9241,89.968,89.9065,89.9504,5158.0
2018-05-31 11:10:00,102.48,102.53,102.46,102.49,4290.0,89.9504,89.9943,89.9328,89.9592,4290.0
2018-05-31 11:15:00,102.51,102.53,102.44,102.46,7497.0,89.9767,89.9943,89.9153,89.9328,7497.0
2018-05-31 11:20:00,102.46,102.53,102.46,102.48,14590.0,89.9328,89.9943,89.9328,89.9504,14590.0
2018-05-31 11:25:00,102.5,102.68,102.49,102.66,16623.0,89.968,90.126,89.9592,90.1084,16623.0
2018-05-31 11:30:00,102.66,102.66,102.59,102.59,9525.0,90.1084,90.1084,90.047,90.047,9525.0
2018-05-31 11:35:00,102.61,102.79,102.56,102.72,19308.0,90.0645,90.2225,90.0206,90.1611,19308.0
2018-05-31 11:40:00,102.73,102.91,102.73,102.88,5885.0,90.1698,90.3278,90.1698,90.3015,5885.0
2018-05-31 11:45:00,102.89,102.89,102.81,102.84,3964.0,90.3103,90.3103,90.2401,90.2664,3964.0
2018-05-31 11:50:00,102.86,102.87,102.82,102.84,4621.0,90.2839,90.2927,90.2488,90.2664,4621.0
2018-05-31 11:55:00,102.86,102.91,102.8,102.82,7346.0,90.2839,90.3278,90.2313,90.2488,7346.0
2018-05-31 12:00:00,102.79,102.83,102.75,102.78,5227.0,90.2225,90.2576,90.1874,90.2137,5227.0
2018-05-31 12:05:00,102.82,102.83,102.69,102.69,5401.0,90.2488,90.2576,90.1347,90.1347,5401.0
2018-05-31 12:10:00,102.7,102.77,102.7,102.77,4807.0,90.1435,90.2049,90.1435,90.2049,4807.0
2018-05-31 12:15:00,102.74,102.76,102.68,102.74,8258.0,90.1786,90.1962,90.126,90.1786,8258.0
2018-05-31 12:20:00,102.77,102.79,102.75,102.79,4005.0,90.2049,90.2225,90.1874,90.2225,4005.0
2018-05-31 12:25:00,102.78,102.78,102.64,102.69,8650.0,90.2137,90.2137,90.0908,90.1347,8650.0
2018-05-31 12:30:00,102.68,102.7,102.55,102.6,16454.0,90.126,90.1435,90.0118,90.0557,16454.0
2018-05-31 12:35:00,102.6,102.63,102.57,102.58,6352.0,90.0557,90.0821,90.0294,90.0382,6352.0
2018-05-31 12:40:00,102.58,102.65,102.55,102.64,8927.0,90.0382,90.0996,90.0118,90.0908,8927.0
2018-05-31 12:45:00,102.64,102.69,102.61,102.69,5704.0,90.0908,90.1347,90.0645,90.1347,5704.0
2018-05-31 12:50:00,102.68,102.69,102.65,102.65,6710.0,90.126,90.1347,90.0996,90.0996,6710.0
2018-05-31 12:55:00,102.64,102.69,102.64,102.67,5844.0,90.0908,90.1347,90.0908,90.1172,5844.0
2018-05-31 13:00:00,102.67,102.69,102.57,102.58,9101.0,90.1172,90.1347,90.0294,90.0382,9101.0
2018-05-31 13:05:00,102.58,102.6,102.56,102.56,5800.0,90.0382,90.0557,90.0206,90.0206,5800.0
2018-05-31 13:10:00,102.56,102.57,102.47,102.5,10377.0,90.0206,90.0294,89.9416,89.968,10377.0
2018-05-31 13:15:00,102.5,102.58,102.5,102.56,7643.0,89.968,90.0382,89.968,90.0206,7643.0
2018-05-31 13:20:00,102.56,102.58,102.5,102.5,6697.0,90.0206,90.0382,89.968,89.968,6697.0
2018-05-31 13:25:00,102.53,102.54,102.48,102.5,4596.0,89.9943,90.0031,89.9504,89.968,4596.0
2018-05-31 13:30:00,102.5,102.53,102.41,102.41,7011.0,89.968,89.9943,89.889,89.889,7011.0
2018-05-31 13:35:00,102.39,102.54,102.39,102.51,9944.0,89.8714,90.0031,89.8714,89.9767,9944.0
2018-05-31 13:40:00,102.52,102.53,102.44,102.46,8047.0,89.9855,89.9943,89.9153,89.9328,8047.0
2018-05-31 13:45:00,102.46,102.46,102.39,102.39,4200.0,89.9328,89.9328,89.8714,89.8714,4200.0
2018-05-31 13:50:00,102.4,102.43,102.31,102.36,21456.0,89.8802,89.9065,89.8012,89.8451,21456.0
2018-05-31 13:55:00,102.36,102.39,102.26,102.3,8308.0,89.8451,89.8714,89.7573,89.7924,8308.0
2018-05-31 14:00:00,102.27,102.28,102.16,102.27,9938.0,89.7661,89.7749,89.6695,89.7661,9938.0
2018-05-31 14:05:00,102.25,102.28,102.23,102.24,5771.0,89.7485,89.7749,89.731,89.7397,5771.0
2018-05-31 14:10:00,102.22,102.25,102.2,102.23,9294.0,89.7222,89.7485,89.7046,89.731,9294.0
2018-05-31 14:15:00,102.22,102.32,102.22,102.26,10874.0,89.7222,89.81,89.7222,89.7573,10874.0
2018-05-31 14:20:00,102.28,102.31,102.27,102.3,7663.0,89.7749,89.8012,89.7661,89.7924,7663.0
2018-05-31 14:25:00,102.31,102.35,102.22,102.22,23103.0,89.8012,89.8363,89.7222,89.7222,23103.0
2018-05-31 14:30:00,102.21,102.23,102.14,102.19,8139.0,89.7134,89.731,89.652,89.6959,8139.0
2018-05-31 14:35:00,102.2,102.28,102.2,102.24,13881.0,89.7046,89.7749,89.7046,89.7397,13881.0
2018-05-31 14:40:00,102.21,102.27,102.19,102.27,6887.0,89.7134,89.7661,89.6959,89.7661,6887.0
2018-05-31 14:45:00,102.27,102.27,102.21,102.21,6820.0,89.7661,89.7661,89.7134,89.7134,6820.0
2018-05-31 14:50:00,102.22,102.25,102.19,102.24,13400.0,89.7222,89.7485,89.6959,89.7397,13400.0
2018-05-31 14:55:00,102.23,102.24,102.15,102.2,11339.0,89.731,89.7397,89.6608,89.7046,11339.0
2018-05-31 15:00:00,102.2,102.24,102.13,102.17,25051.0,89.7046,89.7397,89.6432,89.6783,25051.0
2018-05-31 15:05:00,102.17,102.32,102.17,102.26,15332.0,89.6783,89.81,89.6783,89.7573,15332.0
2018-05-31 15:10:00,102.26,102.34,102.24,102.32,10969.0,89.7573,89.8275,89.7397,89.81,10969.0
2018-05-31 15:15:00,102.33,102.35,102.24,102.26,13828.0,89.8187,89.8363,89.7397,89.7573,13828.0
2018-05-31 15:20:00,102.26,102.34,102.23,102.24,11795.0,89.7573,89.8275,89.731,89.7397,11795.0
2018-05-31 15:25:00,102.24,102.29,102.24,102.27,7511.0,89.7397,89.7836,89.7397,89.7661,7511.0
2018-05-31 15:30:00,102.28,102.28,102.2,102.2,13651.0,89.7749,89.7749,89.7046,89.7046,13651.0
2018-05-31 15:35:00,102.21,102.35,102.2,102.34,12311.0,89.7134,89.8363,89.7046,89.8275,12311.0
2018-05-31 15:40:00,102.35,102.35,102.19,102.21,21952.0,89.8363,89.8363,89.6959,89.7134,21952.0
2018-05-31 15:45:00,102.19,102.26,102.18,102.22,29144.0,89.6959,89.7573,89.6871,89.7222,29144.0
2018-05-31 15:50:00,102.22,102.3,102.15,102.29,35057.0,89.7222,89.7924,89.6608,89.7836,35057.0
2018-05-31 15:55:00,102.3,102.42,102.22,102.22,127706.0,89.7924,89.8977,89.7222,89.7222,127706.0
2018-06-01 09:30:00,102.95,103.18,102.65,102.89,10162.0,90.3629,90.5648,90.0996,90.3103,10162.0
2018-06-01 09:35:00,102.94,103.05,102.86,102.9,5615.0,90.3542,90.4507,90.2839,90.3191,5615.0
2018-06-01 09:40:00,102.88,103.07,102.88,102.98,6002.0,90.3015,90.4683,90.3015,90.3893,6002.0
2018-06-01 09:45:00,102.96,103.0,102.87,102.88,4386.0,90.3717,90.4068,90.2927,90.3015,4386.0
2018-06-01 09:50:00,102.93,102.98,102.79,102.85,12487.0,90.3454,90.3893,90.2225,90.2752,12487.0
2018-06-01 09:55:00,102.85,102.91,102.8,102.84,8580.0,90.2752,90.3278,90.2313,90.2664,8580.0
2018-06-01 10:00:00,102.8,102.98,102.8,102.97,9064.0,90.2313,90.3893,90.2313,90.3805,9064.0
2018-06-01 10:05:00,102.99,102.99,102.87,102.89,7237.0,90.398,90.398,90.2927,90.3103,7237.0
2018-06-01 10:10:00,102.91,102.95,102.87,102.95,6371.0,90.3278,90.3629,90.2927,90.3629,6371.0
2018-06-01 10:15:00,102.9,102.92,102.66,102.8,5800.0,90.3191,90.3366,90.1084,90.2313,5800.0
2018-06-01 10:20:00,102.82,103.05,102.82,102.97,6720.0,90.2488,90.4507,90.2488,90.3805,6720.0
2018-06-01 10:25:00,102.95,103.02,102.88,102.95,12864.0,90.3629,90.4244,90.3015,90.3629,12864.0
2018-06-01 10:30:00,102.96,102.97,102.8,102.85,8145.0,90.3717,90.3805,90.2313,90.2752,8145.0
2018-06-01 10:35:00,102.84,102.92,102.82,102.89,8051.0,90.2664,90.3366,90.2488,90.3103,8051.0
2018-06-01 10:40:00,102.88,102.94,102.83,102.83,11159.0,90.3015,90.3542,90.2576,90.2576,11159.0
2018-06-01 10:45:00,102.87,103.05,102.87,103.05,6550.0,90.2927,90.4507,90.2927,90.4507,6550.0
2018-06-01 10:50:00,103.05,103.13,103.05,103.13,4805.0,90.4507,90.5209,90.4507,90.5209,4805.0
2018-06-01 10:55:00,103.13,103.16,103.04,103.11,6220.0,90.5209,90.5473,90.4419,90.5034,6220.0
2018-06-01 11:00:00,103.08,103.1,102.99,102.99,7427.0,90.477,90.4946,90.398,90.398,7427.0
2018-06-01 11:05:00,103.01,103.05,102.95,102.95,5800.0,90.4156,90.4507,90.3629,90.3629,5800.0
2018-06-01 11:10:00,102.95,103.01,102.85,102.89,8760.0,90.3629,90.4156,90.2752,90.3103,8760.0
2018-06-01 11:15:00,102.89,102.9,102.85,102.89,7957.0,90.3103,90.3191,90.2752,90.3103,7957.0
2018-06-01 11:20:00,102.9,103.0,102.9,102.95,8000.0,90.3191,90.4068,90.3191,90.3629,8000.0
2018-06-01 11:25:00,102.96,103.03,102.94,102.94,5501.0,90.3717,90.4332,90.3542,90.3542,5501.0
2018-06-01 11:30:00,102.95,103.07,102.94,103.05,8642.0,90.3629,90.4683,90.3542,90.4507,8642.0
2018-06-01 11:35:00,103.05,103.19,102.91,103.12,49590.0,90.4507,90.5736,90.3278,90.5122,49590.0
2018-06-01 11:40:00,103.12,103.17,103.11,103.14,4820.0,90.5122,90.556,90.5034,90.5297,4820.0
2018-06-01 11:45:00,103.14,103.17,103.06,103.07,7370.0,90.5297,90.556,90.4595,90.4683,7370.0
2018-06-01 11:50:00,103.1,103.19,103.07,103.16,6000.0,90.4946,90.5736,90.4683,90.5473,6000.0
2018-06-01 11:55:00,103.16,103.16,103.08,103.13,4393.0,90.5473,90.5473,90.477,90.5209,4393.0
2018-06-01 12:00:00,103.15,103.25,103.12,103.17,4342.0,90.5385,90.6263,90.5122,90.556,4342.0
2018-06-01 12:05:00,103.18,103.23,103.17,103.17,6695.0,90.5648,90.6087,90.556,90.556,6695.0
2018-06-01 12:10:00,103.17,103.26,103.16,103.16,6070.0,90.556,90.635,90.5473,90.5473,6070.0
2018-06-01 12:15:00,103.18,103.23,103.17,103.2,9025.0,90.5648,90.6087,90.556,90.5824,9025.0
2018-06-01 12:20:00,103.2,103.2,103.11,103.11,4283.0,90.5824,90.5824,90.5034,90.5034,4283.0
2018-06-01 12:25:00,103.11,103.13,103.09,103.1,4792.0,90.5034,90.5209,90.4858,90.4946,4792.0
2018-06-01 12:30:00,103.1,103.21,103.09,103.2,11326.0,90.4946,90.5912,90.4858,90.5824,11326.0
2018-06-01 12:35:00,103.2,103.2,103.06,103.1,7184.0,90.5824,90.5824,90.4595,90.4946,7184.0
2018-06-01 12:40:00,103.12,103.14,103.05,103.05,6397.0,90.5122,90.5297,90.4507,90.4507,6397.0
2018-06-01 12:45:00,103.05,103.12,103.02,103.06,4600.0,90.4507,90.5122,90.4244,90.4595,4600.0
2018-06-01 12:50:00,103.08,103.1,103.02,103.04,6556.0,90.477,90.4946,90.4244,90.4419,6556.0
2018-06-01 12:55:00,103.03,103.1,103.03,103.08,4123.0,90.4332,90.4946,90.4332,90.477,4123.0
2018-06-01 13:00:00,103.11,103.22,103.1,103.17,6409.0,90.5034,90.5999,90.4946,90.556,6409.0
2018-06-01 13:05:00,103.19,103.19,103.14,103.15,8871.0,90.5736,90.5736,90.5297,90.5385,8871.0
2018-06-01 13:10:00,103.18,103.2,103.14,103.2,5500.0,90.5648,90.5824,90.5297,90.5824,5500.0
2018-06-01 13:15:00,103.18,103.21,103.17,103.17,3800.0,90.5648,90.5912,90.556,90.556,3800.0
2018-06-01 13:20:00,103.19,103.22,103.17,103.17,6122.0,90.5736,90.5999,90.556,90.556,6122.0
2018-06-01 13:25:00,103.2,103.26,103.2,103.21,5365.0,90.5824,90.635,90.5824,90.5912,5365.0
2018-06-01 13:30:00,103.22,103.23,103.12,103.13,5041.0,90.5999,90.6087,90.5122,90.5209,5041.0
2018-06-01 13:35:00,103.12,103.18,103.11,103.12,4296.0,90.5122,90.5648,90.5034,90.5122,4296.0
2018-06-01 13:40:00,103.13,103.17,103.12,103.14,3907.0,90.5209,90.556,90.5122,90.5297,3907.0
2018-06-01 13:45:00,103.17,103.19,103.14,103.15,9180.0,90.556,90.5736,90.5297,90.5385,9180.0
2018-06-01 13:50:00,103.15,103.2,103.15,103.17,7881.0,90.5385,90.5824,90.5385,90.556,7881.0
2018-06-01 13:55:00,103.17,103.19,103.12,103.16,29130.0,90.556,90.5736,90.5122,90.5473,29130.0
2018-06-01 14:00:00,103.15,103.2,103.14,103.19,10313.0,90.5385,90.5824,90.5297,90.5736,10313.0
2018-06-01 14:05:00,103.18,103.22,103.11,103.12,6273.0,90.5648,90.5999,90.5034,90.5122,6273.0
2018-06-01 14:10:00,103.11,103.13,103.07,103.11,5350.0,90.5034,90.5209,90.4683,90.5034,5350.0
2018-06-01 14:15:00,103.12,103.18,103.12,103.18,6970.0,90.5122,90.5648,90.5122,90.5648,6970.0
2018-06-01 14:20:00,103.19,103.39,103.19,103.39,10425.0,90.5736,90.7491,90.5736,90.7491,10425.0
2018-06-01 14:25:00,103.37,103.4,103.34,103.39,5825.0,90.7316,90.7579,90.7053,90.7491,5825.0
2018-06-01 14:30:00,103.38,103.38,103.19,103.21,10352.0,90.7404,90.7404,90.5736,90.5912,10352.0
2018-06-01 14:35:00,103.21,103.21,103.14,103.17,4500.0,90.5912,90.5912,90.5297,90.556,4500.0
2018-06-01 14:40:00,103.2,103.26,103.2,103.25,5423.0,90.5824,90.635,90.5824,90.6263,5423.0
2018-06-01 14:45:00,103.29,103.3,103.22,103.25,5893.0,90.6614,90.6701,90.5999,90.6263,5893.0
2018-06-01 14:50:00,103.27,103.29,103.23,103.23,5300.0,90.6438,90.6614,90.6087,90.6087,5300.0
2018-06-01 14:55:00,103.22,103.25,103.21,103.24,4810.0,90.5999,90.6263,90.5912,90.6175,4810.0
2018-06-01 15:00:00,103.24,103.24,103.18,103.19,7322.0,90.6175,90.6175,90.5648,90.5736,7322.0
2018-06-01 15:05:00,103.18,103.2,103.12,103.13,6680.0,90.5648,90.5824,90.5122,90.5209,6680.0
2018-06-01 15:10:00,103.13,103.13,103.02,103.03,10260.0,90.5209,90.5209,90.4244,90.4332,10260.0
2018-06-01 15:15:00,103.03,103.11,103.03,103.08,10768.0,90.4332,90.5034,90.4332,90.477,10768.0
2018-06-01 15:20:00,103.08,103.1,103.03,103.06,6100.0,90.477,90.4946,90.4332,90.4595,6100.0
2018-06-01 15:25:00,103.06,103.09,103.05,103.05,9166.0,90.4595,90.4858,90.4507,90.4507,9166.0
2018-06-01 15:30:00,103.06,103.11,103.06,103.1,10526.0,90.4595,90.5034,90.4595,90.4946,10526.0
2018-06-01 15:35:00,103.1,103.14,103.02,103.07,10597.0,90.4946,90.5297,90.4244,90.4683,10597.0
2018-06-01 15:40:00,103.09,103.1,103.02,103.08,18462.0,90.4858,90.4946,90.4244,90.477,18462.0
2018-06-01 15:45:00,103.11,103.12,103.02,103.02,21842.0,90.5034,90.5122,90.4244,90.4244,21842.0
2018-06-01 15:50:00,103.02,103.11,103.01,103.11,27225.0,90.4244,90.5034,90.4156,90.5034,27225.0
2018-06-01 15:55:00,103.1,103.2,103.06,103.19,77141.0,90.4946,90.5824,90.4595,90.5736,77141.0
2018-06-04 09:30:00,102.92,103.38,102.92,103.35,46152.0,90.3366,90.7404,90.3366,90.714,46152.0
2018-06-04 09:35:00,103.28,103.36,103.18,103.29,8522.0,90.6526,90.7228,90.5648,90.6614,8522.0
2018-06-04 09:40:00,103.3,103.3,103.17,103.2,2516.0,90.6701,90.6701,90.556,90.5824,2516.0
2018-06-04 09:45:00,103.23,103.33,103.21,103.26,7495.0,90.6087,90.6965,90.5912,90.635,7495.0
2018-06-04 09:50:00,103.26,103.3,103.22,103.29,6598.0,90.635,90.6701,90.5999,90.6614,6598.0
2018-06-04 09:55:00,103.26,103.4,103.26,103.37,4200.0,90.635,90.7579,90.635,90.7316,4200.0
2018-06-04 10:00:00,103.36,103.43,103.31,103.42,6845.0,90.7228,90.7843,90.6789,90.7755,6845.0
2018-06-04 10:05:00,103.44,103.44,103.27,103.27,5371.0,90.793,90.793,90.6438,90.6438,5371.0
2018-06-04 10:10:00,103.27,103.3,103.19,103.3,10041.0,90.6438,90.6701,90.5736,90.6701,10041.0
2018-06-04 10:15:00,103.29,103.34,103.24,103.34,4854.0,90.6614,90.7053,90.6175,90.7053,4854.0
2018-06-04 10:20:00,103.32,103.32,103.19,103.24,6052.0,90.6877,90.6877,90.5736,90.6175,6052.0
2018-06-04 10:25:00,103.25,103.36,103.23,103.27,5284.0,90.6263,90.7228,90.6087,90.6438,5284.0
2018-06-04 10:30:00,103.23,103.25,103.12,103.19,17606.0,90.6087,90.6263,90.5122,90.5736,17606.0
2018-06-04 10:35:00,103.19,103.22,103.13,103.21,5042.0,90.5736,90.5999,90.5209,90.5912,5042.0
2018-06-04 10:40:00,103.18,103.25,103.14,103.2,8900.0,90.5648,90.6263,90.5297,90.5824,8900.0
2018-06-04 10:45:00,103.2,103.29,103.19,103.25,7562.0,90.5824,90.6614,90.5736,90.6263,7562.0
2018-06-04 10:50:00,103.25,103.29,103.23,103.26,6091.0,90.6263,90.6614,90.6087,90.635,6091.0
2018-06-04 10:55:00,103.26,103.32,103.26,103.31,6440.0,90.635,90.6877,90.635,90.6789,6440.0
2018-06-04 11:00:00,103.3,103.39,103.28,103.37,20457.0,90.6701,90.7491,90.6526,90.7316,20457.0
2018-06-04 11:05:00,103.33,103.38,103.33,103.37,3862.0,90.6965,90.7404,90.6965,90.7316,3862.0
2018-06-04 11:10:00,103.37,103.37,103.21,103.22,4755.0,90.7316,90.7316,90.5912,90.5999,4755.0
2018-06-04 11:15:00,103.21,103.26,103.19,103.24,5490.0,90.5912,90.635,90.5736,90.6175,5490.0
2018-06-04 11:20:00,103.24,103.3,103.19,103.22,8160.0,90.6175,90.6701,90.5736,90.5999,8160.0
2018-06-04 11:25:00,103.23,103.33,103.22,103.33,7244.0,90.6087,90.6965,90.5999,90.6965,7244.0
2018-06-04 11:30:00,103.34,103.35,103.32,103.32,1100.0,90.7053,90.714,90.6877,90.6877,1100.0
2018-06-04 11:35:00,103.33,103.34,103.23,103.26,7913.0,90.6965,90.7053,90.6087,90.635,7913.0
2018-06-04 11:40:00,103.26,103.34,103.26,103.32,4125.0,90.635,90.7053,90.635,90.6877,4125.0
2018-06-04 11:45:00,103.3,103.32,103.25,103.26,10564.0,90.6701,90.6877,90.6263,90.635,10564.0
2018-06-04 11:50:00,103.27,103.29,103.25,103.25,10009.0,90.6438,90.6614,90.6263,90.6263,10009.0
2018-06-04 11:55:00,103.26,103.38,103.26,103.37,8173.0,90.635,90.7404,90.635,90.7316,8173.0
2018-06-04 12:00:00,103.37,103.4,103.34,103.38,6869.0,90.7316,90.7579,90.7053,90.7404,6869.0
2018-06-04 12:05:00,103.37,103.41,103.35,103.37,6862.0,90.7316,90.7667,90.714,90.7316,6862.0
2018-06-04 12:10:00,103.35,103.41,103.34,103.4,11576.0,90.714,90.7667,90.7053,90.7579,11576.0
2018-06-04 12:15:00,103.4,103.47,103.4,103.46,4410.0,90.7579,90.8194,90.7579,90.8106,4410.0
2018-06-04 12:20:00,103.49,103.57,103.47,103.57,8249.0,90.8369,90.9071,90.8194,90.9071,8249.0
2018-06-04 12:25:00,103.56,103.6,103.54,103.6,4173.0,90.8984,90.9335,90.8808,90.9335,4173.0
2018-06-04 12:30:00,103.6,103.63,103.59,103.62,5164.0,90.9335,90.9598,90.9247,90.951,5164.0
2018-06-04 12:35:00,103.62,103.67,103.62,103.62,4609.0,90.951,90.9949,90.951,90.951,4609.0
2018-06-04 12:40:00,103.63,103.64,103.6,103.61,3573.0,90.9598,90.9686,90.9335,90.9422,3573.0
2018-06-04 12:45:00,103.62,103.62,103.56,103.59,4616.0,90.951,90.951,90.8984,90.9247,4616.0
2018-06-04 12:50:00,103.59,103.61,103.55,103.56,5337.0,90.9247,90.9422,90.8896,90.8984,5337.0
2018-06-04 12:55:00,103.56,103.64,103.56,103.62,4493.0,90.8984,90.9686,90.8984,90.951,4493.0
2018-06-04 13:00:00,103.61,103.8,103.59,103.8,44312.0,90.9422,91.109,90.9247,91.109,44312.0
2018-06-04 13:05:00,103.79,103.8,103.75,103.78,4844.0,91.1002,91.109,91.0651,91.0915,4844.0
2018-06-04 13:10:00,103.78,103.8,103.73,103.74,8410.0,91.0915,91.109,91.0476,91.0564,8410.0
2018-06-04 13:15:00,103.75,103.88,103.74,103.88,5120.0,91.0651,91.1792,91.0564,91.1792,5120.0
2018-06-04 13:20:00,103.87,103.91,103.86,103.9,11837.0,91.1705,91.2056,91.1617,91.1968,11837.0
2018-06-04 13:25:00,103.91,103.94,103.9,103.91,4000.0,91.2056,91.2319,91.1968,91.2056,4000.0
2018-06-04 13:30:00,103.9,103.91,103.86,103.86,5355.0,91.1968,91.2056,91.1617,91.1617,5355.0
2018-06-04 13:35:00,103.85,103.89,103.84,103.86,5835.0,91.1529,91.188,91.1441,91.1617,5835.0
2018-06-04 13:40:00,103.84,103.89,103.79,103.81,8435.0,91.1441,91.188,91.1002,91.1178,8435.0
2018-06-04 13:45:00,103.82,103.84,103.74,103.75,5988.0,91.1266,91.1441,91.0564,91.0651,5988.0
2018-06-04 13:50:00,103.73,103.74,103.68,103.68,4923.0,91.0476,91.0564,91.0037,91.0037,4923.0
2018-06-04 13:55:00,103.69,103.71,103.67,103.69,4039.0,91.0125,91.03,90.9949,91.0125,4039.0
2018-06-04 14:00:00,103.73,103.77,103.73,103.77,3830.0,91.0476,91.0827,91.0476,91.0827,3830.0
2018-06-04 14:05:00,103.77,103.86,103.76,103.84,5579.0,91.0827,91.1617,91.0739,91.1441,5579.0
2018-06-04 14:10:00,103.85,103.86,103.83,103.84,6343.0,91.1529,91.1617,91.1353,91.1441,6343.0
2018-06-04 14:15:00,103.85,103.88,103.78,103.81,10250.0,91.1529,91.1792,91.0915,91.1178,10250.0
2018-06-04 14:20:00,103.79,103.86,103.79,103.86,7134.0,91.1002,91.1617,91.1002,91.1617,7134.0
2018-06-04 14:25:00,103.85,103.86,103.8,103.8,4892.0,91.1529,91.1617,91.109,91.109,4892.0
2018-06-04 14:30:00,103.8,103.83,103.77,103.79,6768.0,91.109,91.1353,91.0827,91.1002,6768.0
2018-06-04 14:35:00,103.77,103.79,103.76,103.76,7632.0,91.0827,91.1002,91.0739,91.0739,7632.0
2018-06-04 14:40:00,103.77,103.77,103.73,103.76,6798.0,91.0827,91.0827,91.0476,91.0739,6798.0
2018-06-04 14:45:00,103.77,103.87,103.77,103.82,10619.0,91.0827,91.1705,91.0827,91.1266,10619.0
2018-06-04 14:50:00,103.81,103.83,103.8,103.81,4937.0,91.1178,91.1353,91.109,91.1178,4937.0
2018-06-04 14:55:00,103.82,103.88,103.81,103.87,7940.0,91.1266,91.1792,91.1178,91.1705,7940.0
2018-06-04 15:00:00,103.86,103.87,103.82,103.87,8111.0,91.1617,91.1705,91.1266,91.1705,8111.0
2018-06-04 15:05:00,103.86,103.86,103.8,103.82,9757.0,91.1617,91.1617,91.109,91.1266,9757.0
2018-06-04 15:10:00,103.81,103.89,103.8,103.85,20275.0,91.1178,91.188,91.109,91.1529,20275.0
2018-06-04 15:15:00,103.86,103.87,103.84,103.86,5916.0,91.1617,91.1705,91.1441,91.1617,5916.0
2018-06-04 15:20:00,103.86,103.87,103.8,103.84,12841.0,91.1617,91.1705,91.109,91.1441,12841.0
2018-06-04 15:25:00,103.84,103.84,103.8,103.8,6166.0,91.1441,91.1441,91.109,91.109,6166.0
2018-06-04 15:30:00,103.81,103.82,103.78,103.81,17821.0,91.1178,91.1266,91.0915,91.1178,17821.0
2018-06-04 15:35:00,103.81,103.81,103.77,103.78,13689.0,91.1178,91.1178,91.0827,91.0915,13689.0
2018-06-04 15:40:00,103.78,103.82,103.77,103.79,18366.0,91.0915,91.1266,91.0827,91.1002,18366.0
2018-06-04 15:45:00,103.78,103.79,103.67,103.75,23303.0,91.0915,91.1002,90.9949,91.0651,23303.0
2018-06-04 15:50:00,103.75,103.82,103.75,103.8,38641.0,91.0651,91.1266,91.0651,91.109,38641.0
2018-06-04 15:55:00,103.8,103.83,103.75,103.77,72650.0,91.109,91.1353,91.0651,91.0827,72650.0
2018-06-05 09:30:00,104.0,104.17,103.8,104.08,19208.0,91.2846,91.4338,91.109,91.3548,19208.0
2018-06-05 09:35:00,104.05,104.19,103.95,104.19,5065.0,91.3284,91.4513,91.2407,91.4513,5065.0
2018-06-05 09:40:00,104.11,104.2,104.06,104.18,4891.0,91.3811,91.4601,91.3372,91.4426,4891.0
2018-06-05 09:45:00,104.15,104.32,104.1,104.26,6689.0,91.4162,91.5654,91.3723,91.5128,6689.0
2018-06-05 09:50:00,104.26,104.35,104.25,104.35,6548.0,91.5128,91.5918,91.504,91.5918,6548.0
2018-06-05 09:55:00,104.32,104.33,104.22,104.28,6180.0,91.5654,91.5742,91.4777,91.5303,6180.0
2018-06-05 10:00:00,104.29,104.39,104.29,104.34,7966.0,91.5391,91.6269,91.5391,91.583,7966.0
2018-06-05 10:05:00,104.33,104.42,104.33,104.37,4239.0,91.5742,91.6532,91.5742,91.6093,4239.0
2018-06-05 10:10:00,104.38,104.41,104.31,104.38,12974.0,91.6181,91.6444,91.5567,91.6181,12974.0
2018-06-05 10:15:00,104.37,104.55,104.32,104.52,7276.0,91.6093,91.7673,91.5654,91.741,7276.0
2018-06-05 10:20:00,104.53,104.6,104.52,104.58,7788.0,91.7498,91.8112,91.741,91.7937,7788.0
2018-06-05 10:25:00,104.59,104.74,104.58,104.73,10435.0,91.8024,91.9341,91.7937,91.9253,10435.0
2018-06-05 10:30:00,104.74,104.82,104.73,104.73,27786.0,91.9341,92.0043,91.9253,91.9253,27786.0
2018-06-05 10:35:00,104.71,104.77,104.63,104.73,16111.0,91.9078,91.9604,91.8375,91.9253,16111.0
2018-06-05 10:40:00,104.72,104.74,104.56,104.57,9800.0,91.9165,91.9341,91.7761,91.7849,9800.0
2018-06-05 10:45:00,104.56,104.7,104.42,104.69,20349.0,91.7761,91.899,91.6532,91.8902,20349.0
2018-06-05 10:50:00,104.7,104.76,104.67,104.7,24028.0,91.899,91.9516,91.8726,91.899,24028.0
2018-06-05 10:55:00,104.7,104.75,104.68,104.72,22203.0,91.899,91.9429,91.8814,91.9165,22203.0
2018-06-05 11:00:00,104.72,104.76,104.68,104.72,16116.0,91.9165,91.9516,91.8814,91.9165,16116.0
2018-06-05 11:05:00,104.72,104.74,104.45,104.45,11963.0,91.9165,91.9341,91.6795,91.6795,11963.0
2018-06-05 11:10:00,104.44,104.47,104.39,104.47,8978.0,91.6708,91.6971,91.6269,91.6971,8978.0
2018-06-05 11:15:00,104.48,104.55,104.46,104.48,11111.0,91.7059,91.7673,91.6883,91.7059,11111.0
2018-06-05 11:20:00,104.49,104.6,104.44,104.59,23788.0,91.7147,91.8112,91.6708,91.8024,23788.0
2018-06-05 11:25:00,104.57,104.57,104.5,104.55,4044.0,91.7849,91.7849,91.7234,91.7673,4044.0
2018-06-05 11:30:00,104.55,104.56,104.38,104.38,13238.0,91.7673,91.7761,91.6181,91.6181,13238.0
2018-06-05 11:35:00,104.37,104.47,104.31,104.44,9294.0,91.6093,91.6971,91.5567,91.6708,9294.0
2018-06-05 11:40:00,104.42,104.42,104.29,104.32,5623.0,91.6532,91.6532,91.5391,91.5654,5623.0
2018-06-05 11:45:00,104.32,104.4,104.3,104.32,8484.0,91.5654,91.6357,91.5479,91.5654,8484.0
2018-06-05 11:50:00,104.33,104.41,104.31,104.37,5930.0,91.5742,91.6444,91.5567,91.6093,5930.0
2018-06-05 11:55:00,104.34,104.39,104.34,104.35,5231.0,91.583,91.6269,91.583,91.5918,5231.0
2018-06-05 12:00:00,104.36,104.36,104.28,104.31,7691.0,91.6005,91.6005,91.5303,91.5567,7691.0
2018-06-05 12:05:00,104.29,104.33,104.26,104.32,5796.0,91.5391,91.5742,91.5128,91.5654,5796.0
2018-06-05 12:10:00,104.33,104.42,104.33,104.41,14084.0,91.5742,91.6532,91.5742,91.6444,14084.0
2018-06-05 12:15:00,104.41,104.41,104.32,104.39,5938.0,91.6444,91.6444,91.5654,91.6269,5938.0
2018-06-05 12:20:00,104.41,104.5,104.38,104.5,14899.0,91.6444,91.7234,91.6181,91.7234,14899.0
2018-06-05 12:25:00,104.49,104.54,104.49,104.52,6352.0,91.7147,91.7585,91.7147,91.741,6352.0
2018-06-05 12:30:00,104.52,104.52,104.44,104.46,4140.0,91.741,91.741,91.6708,91.6883,4140.0
2018-06-05 12:35:00,104.46,104.53,104.43,104.5,11837.0,91.6883,91.7498,91.662,91.7234,11837.0
2018-06-05 12:40:00,104.51,104.52,104.44,104.44,7764.0,91.7322,91.741,91.6708,91.6708,7764.0
2018-06-05 12:45:00,104.43,104.43,104.37,104.38,6067.0,91.662,91.662,91.6093,91.6181,6067.0
2018-06-05 12:50:00,104.38,104.45,104.37,104.44,5977.0,91.6181,91.6795,91.6093,91.6708,5977.0
2018-06-05 12:55:00,104.44,104.44,104.41,104.41,2115.0,91.6708,91.6708,91.6444,91.6444,2115.0
2018-06-05 13:00:00,104.41,104.45,104.4,104.45,4411.0,91.6444,91.6795,91.6357,91.6795,4411.0
2018-06-05 13:05:00,104.45,104.51,104.45,104.5,5679.0,91.6795,91.7322,91.6795,91.7234,5679.0
2018-06-05 13:10:00,104.51,104.58,104.51,104.53,4835.0,91.7322,91.7937,91.7322,91.7498,4835.0
2018-06-05 13:15:00,104.53,104.59,104.53,104.58,2537.0,91.7498,91.8024,91.7498,91.7937,2537.0
2018-06-05 13:20:00,104.59,104.61,104.58,104.58,5633.0,91.8024,91.82,91.7937,91.7937,5633.0
2018-06-05 13:25:00,104.59,104.61,104.57,104.61,3809.0,91.8024,91.82,91.7849,91.82,3809.0
2018-06-05 13:30:00,104.6,104.62,104.6,104.62,2540.0,91.8112,91.8288,91.8112,91.8288,2540.0
2018-06-05 13:35:00,104.62,104.66,104.62,104.66,4001.0,91.8288,91.8639,91.8288,91.8639,4001.0
2018-06-05 13:40:00,104.66,104.67,104.63,104.67,5436.0,91.8639,91.8726,91.8375,91.8726,5436.0
2018-06-05 13:45:00,104.68,104.71,104.67,104.71,2976.0,91.8814,91.9078,91.8726,91.9078,2976.0
2018-06-05 13:50:00,104.7,104.72,104.67,104.67,6752.0,91.899,91.9165,91.8726,91.8726,6752.0
2018-06-05 13:55:00,104.68,104.75,104.67,104.71,11070.0,91.8814,91.9429,91.8726,91.9078,11070.0
2018-06-05 14:00:00,104.72,104.72,104.65,104.68,6006.0,91.9165,91.9165,91.8551,91.8814,6006.0
2018-06-05 14:05:00,104.69,104.72,104.68,104.72,2101.0,91.8902,91.9165,91.8814,91.9165,2101.0
2018-06-05 14:10:00,104.72,104.76,104.71,104.76,6000.0,91.9165,91.9516,91.9078,91.9516,6000.0
2018-06-05 14:15:00,104.76,104.79,104.76,104.79,2702.0,91.9516,91.978,91.9516,91.978,2702.0
2018-06-05 14:20:00,104.79,104.79,104.73,104.73,5802.0,91.978,91.978,91.9253,91.9253,5802.0
2018-06-05 14:25:00,104.74,104.78,104.73,104.78,4923.0,91.9341,91.9692,91.9253,91.9692,4923.0
2018-06-05 14:30:00,104.77,104.8,104.76,104.79,2500.0,91.9604,91.9868,91.9516,91.978,2500.0
2018-06-05 14:35:00,104.8,104.82,104.78,104.79,10156.0,91.9868,92.0043,91.9692,91.978,10156.0
2018-06-05 14:40:00,104.79,104.85,104.77,104.83,5670.0,91.978,92.0306,91.9604,92.0131,5670.0
2018-06-05 14:45:00,104.8,104.88,104.79,104.87,3613.0,91.9868,92.057,91.978,92.0482,3613.0
2018-06-05 14:50:00,104.87,104.9,104.85,104.86,6311.0,92.0482,92.0745,92.0306,92.0394,6311.0
2018-06-05 14:55:00,104.86,104.9,104.85,104.89,9168.0,92.0394,92.0745,92.0306,92.0657,9168.0
2018-06-05 15:00:00,104.89,104.9,104.82,104.84,8617.0,92.0657,92.0745,92.0043,92.0219,8617.0
2018-06-05 15:05:00,104.84,104.86,104.83,104.83,4859.0,92.0219,92.0394,92.0131,92.0131,4859.0
2018-06-05 15:10:00,104.84,104.84,104.74,104.77,8323.0,92.0219,92.0219,91.9341,91.9604,8323.0
2018-06-05 15:15:00,104.77,104.8,104.74,104.8,6643.0,91.9604,91.9868,91.9341,91.9868,6643.0
2018-06-05 15:20:00,104.8,104.84,104.72,104.73,9217.0,91.9868,92.0219,91.9165,91.9253,9217.0
2018-06-05 15:25:00,104.73,104.79,104.73,104.76,12600.0,91.9253,91.978,91.9253,91.9516,12600.0
2018-06-05 15:30:00,104.75,104.77,104.7,104.71,11073.0,91.9429,91.9604,91.899,91.9078,11073.0
2018-06-05 15:35:00,104.7,104.79,104.69,104.77,9937.0,91.899,91.978,91.8902,91.9604,9937.0
2018-06-05 15:40:00,104.76,104.78,104.71,104.72,12193.0,91.9516,91.9692,91.9078,91.9165,12193.0
2018-06-05 15:45:00,104.7,104.85,104.7,104.84,17987.0,91.899,92.0306,91.899,92.0219,17987.0
2018-06-05 15:50:00,104.83,104.85,104.72,104.81,30215.0,92.0131,92.0306,91.9165,91.9955,30215.0
2018-06-05 15:55:00,104.8,104.85,104.78,104.8,83051.0,91.9868,92.0306,91.9692,91.9868,83051.0
2018-06-06 09:30:00,104.95,105.6,104.65,105.59,87715.0,92.1184,92.6889,91.8551,92.6802,87715.0
2018-06-06 09:35:00,105.64,105.67,105.36,105.45,13768.0,92.7241,92.7504,92.4783,92.5573,13768.0
2018-06-06 09:40:00,105.49,105.7,105.41,105.59,8455.0,92.5924,92.7767,92.5222,92.6802,8455.0
2018-06-06 09:45:00,105.55,105.75,105.54,105.74,9793.0,92.6451,92.8206,92.6363,92.8118,9793.0
2018-06-06 09:50:00,105.75,105.75,105.55,105.65,37114.0,92.8206,92.8206,92.6451,92.7328,37114.0
2018-06-06 09:55:00,105.67,105.67,105.46,105.46,5900.0,92.7504,92.7504,92.5661,92.5661,5900.0
2018-06-06 10:00:00,105.5,105.54,105.43,105.43,4183.0,92.6012,92.6363,92.5397,92.5397,4183.0
2018-06-06 10:05:00,105.45,105.48,105.34,105.44,9431.0,92.5573,92.5836,92.4607,92.5485,9431.0
2018-06-06 10:10:00,105.45,105.59,105.45,105.56,10283.0,92.5573,92.6802,92.5573,92.6538,10283.0
2018-06-06 10:15:00,105.58,105.61,105.48,105.48,7661.0,92.6714,92.6977,92.5836,92.5836,7661.0
2018-06-06 10:20:00,105.5,105.73,105.49,105.73,8488.0,92.6012,92.803,92.5924,92.803,8488.0
2018-06-06 10:25:00,105.73,105.86,105.73,105.83,6154.0,92.803,92.9172,92.803,92.8908,6154.0
2018-06-06 10:30:00,105.83,106.0,105.82,105.92,6408.0,92.8908,93.04,92.882,92.9698,6408.0
2018-06-06 10:35:00,105.92,105.95,105.89,105.93,3988.0,92.9698,92.9961,92.9435,92.9786,3988.0
2018-06-06 10:40:00,105.95,105.98,105.92,105.93,5000.0,92.9961,93.0225,92.9698,92.9786,5000.0
2018-06-06 10:45:00,105.93,105.94,105.86,105.88,8698.0,92.9786,92.9874,92.9172,92.9347,8698.0
2018-06-06 10:50:00,105.88,105.99,105.88,105.95,6219.0,92.9347,93.0313,92.9347,92.9961,6219.0
2018-06-06 10:55:00,105.95,106.0,105.91,105.95,6942.0,92.9961,93.04,92.961,92.9961,6942.0
2018-06-06 11:00:00,105.98,106.14,105.98,106.13,6693.0,93.0225,93.1629,93.0225,93.1541,6693.0
2018-06-06 11:05:00,106.13,106.18,106.11,106.17,6771.0,93.1541,93.198,93.1366,93.1893,6771.0
2018-06-06 11:10:00,106.18,106.32,106.16,106.26,12260.0,93.198,93.3209,93.1805,93.2682,12260.0
2018-06-06 11:15:00,106.26,106.27,106.11,106.21,7171.0,93.2682,93.277,93.1366,93.2244,7171.0
2018-06-06 11:20:00,106.22,106.3,106.21,106.3,8293.0,93.2331,93.3034,93.2244,93.3034,8293.0
2018-06-06 11:25:00,106.31,106.35,106.29,106.33,9340.0,93.3121,93.3472,93.2946,93.3297,9340.0
2018-06-06 11:30:00,106.33,106.44,106.32,106.38,6731.0,93.3297,93.4262,93.3209,93.3736,6731.0
2018-06-06 11:35:00,106.4,106.4,106.29,106.31,10100.0,93.3911,93.3911,93.2946,93.3121,10100.0
2018-06-06 11:40:00,106.32,106.41,106.3,106.37,5056.0,93.3209,93.3999,93.3034,93.3648,5056.0
2018-06-06 11:45:00,106.42,106.48,106.4,106.45,3515.0,93.4087,93.4613,93.3911,93.435,3515.0
2018-06-06 11:50:00,106.47,106.47,106.32,106.33,6575.0,93.4526,93.4526,93.3209,93.3297,6575.0
2018-06-06 11:55:00,106.32,106.47,106.3,106.47,5968.0,93.3209,93.4526,93.3034,93.4526,5968.0
2018-06-06 12:00:00,106.42,106.45,106.39,106.41,8250.0,93.4087,93.435,93.3824,93.3999,8250.0
2018-06-06 12:05:00,106.41,106.42,106.33,106.37,6643.0,93.3999,93.4087,93.3297,93.3648,6643.0
2018-06-06 12:10:00,106.37,106.41,106.36,106.4,14300.0,93.3648,93.3999,93.356,93.3911,14300.0
2018-06-06 12:15:00,106.4,106.41,106.35,106.39,7137.0,93.3911,93.3999,93.3472,93.3824,7137.0
2018-06-06 12:20:00,106.38,106.39,106.29,106.39,9975.0,93.3736,93.3824,93.2946,93.3824,9975.0
2018-06-06 12:25:00,106.39,106.46,106.37,106.45,4411.0,93.3824,93.4438,93.3648,93.435,4411.0
2018-06-06 12:30:00,106.45,106.46,106.44,106.44,7687.0,93.435,93.4438,93.4262,93.4262,7687.0
2018-06-06 12:35:00,106.43,106.45,106.41,106.45,3625.0,93.4175,93.435,93.3999,93.435,3625.0
2018-06-06 12:40:00,106.44,106.47,106.43,106.45,1600.0,93.4262,93.4526,93.4175,93.435,1600.0
2018-06-06 12:45:00,106.45,106.46,106.43,106.44,3009.0,93.435,93.4438,93.4175,93.4262,3009.0
2018-06-06 12:50:00,106.44,106.45,106.37,106.4,8002.0,93.4262,93.435,93.3648,93.3911,8002.0
2018-06-06 12:55:00,106.42,106.45,106.41,106.44,15399.0,93.4087,93.435,93.3999,93.4262,15399.0
2018-06-06 13:00:00,106.46,106.47,106.44,106.47,1600.0,93.4438,93.4526,93.4262,93.4526,1600.0
2018-06-06 13:05:00,106.43,106.45,106.42,106.42,2744.0,93.4175,93.435,93.4087,93.4087,2744.0
2018-06-06 13:10:00,106.43,106.45,106.39,106.43,26531.0,93.4175,93.435,93.3824,93.4175,26531.0
2018-06-06 13:15:00,106.41,106.42,106.3,106.3,9191.0,93.3999,93.4087,93.3034,93.3034,9191.0
2018-06-06 13:20:00,106.29,106.31,106.21,106.31,3668.0,93.2946,93.3121,93.2244,93.3121,3668.0
2018-06-06 13:25:00,106.3,106.36,106.3,106.33,8608.0,93.3034,93.356,93.3034,93.3297,8608.0
2018-06-06 13:30:00,106.33,106.33,106.3,106.3,3025.0,93.3297,93.3297,93.3034,93.3034,3025.0
2018-06-06 13:35:00,106.29,106.3,106.26,106.28,2961.0,93.2946,93.3034,93.2682,93.2858,2961.0
2018-06-06 13:40:00,106.28,106.28,106.2,106.2,3874.0,93.2858,93.2858,93.2156,93.2156,3874.0
2018-06-06 13:45:00,106.2,106.21,106.19,106.21,3800.0,93.2156,93.2244,93.2068,93.2244,3800.0
2018-06-06 13:50:00,106.2,106.22,106.18,106.21,5193.0,93.2156,93.2331,93.198,93.2244,5193.0
2018-06-06 13:55:00,106.22,106.24,106.19,106.22,3587.0,93.2331,93.2507,93.2068,93.2331,3587.0
2018-06-06 14:00:00,106.22,106.23,106.21,106.22,1932.0,93.2331,93.2419,93.2244,93.2331,1932.0
2018-06-06 14:05:00,106.23,106.29,106.22,106.29,3042.0,93.2419,93.2946,93.2331,93.2946,3042.0
2018-06-06 14:10:00,106.29,106.33,106.29,106.33,6070.0,93.2946,93.3297,93.2946,93.3297,6070.0
2018-06-06 14:15:00,106.32,106.33,106.24,106.25,10894.0,93.3209,93.3297,93.2507,93.2595,10894.0
2018-06-06 14:20:00,106.26,106.34,106.26,106.34,9599.0,93.2682,93.3385,93.2682,93.3385,9599.0
2018-06-06 14:25:00,106.35,106.42,106.35,106.42,4662.0,93.3472,93.4087,93.3472,93.4087,4662.0
2018-06-06 14:30:00,106.42,106.44,106.4,106.43,6296.0,93.4087,93.4262,93.3911,93.4175,6296.0
2018-06-06 14:35:00,106.44,106.53,106.44,106.52,7189.0,93.4262,93.5052,93.4262,93.4965,7189.0
2018-06-06 14:40:00,106.53,106.57,106.51,106.55,5280.0,93.5052,93.5403,93.4877,93.5228,5280.0
2018-06-06 14:45:00,106.58,106.64,106.56,106.6,10784.0,93.5491,93.6018,93.5316,93.5667,10784.0
2018-06-06 14:50:00,106.61,106.61,106.56,106.56,7107.0,93.5755,93.5755,93.5316,93.5316,7107.0
2018-06-06 14:55:00,106.56,106.61,106.56,106.6,3460.0,93.5316,93.5755,93.5316,93.5667,3460.0
2018-06-06 15:00:00,106.59,106.65,106.59,106.64,7902.0,93.5579,93.6106,93.5579,93.6018,7902.0
2018-06-06 15:05:00,106.65,106.66,106.6,106.62,17449.0,93.6106,93.6193,93.5667,93.5842,17449.0
2018-06-06 15:10:00,106.6,106.69,106.6,106.68,13783.0,93.5667,93.6457,93.5667,93.6369,13783.0
2018-06-06 15:15:00,106.68,106.73,106.68,106.72,14272.0,93.6369,93.6808,93.6369,93.672,14272.0
2018-06-06 15:20:00,106.72,106.75,106.72,106.75,8633.0,93.672,93.6983,93.672,93.6983,8633.0
2018-06-06 15:25:00,106.75,106.77,106.74,106.75,6647.0,93.6983,93.7159,93.6896,93.6983,6647.0
2018-06-06 15:30:00,106.75,106.75,106.69,106.7,11145.0,93.6983,93.6983,93.6457,93.6545,11145.0
2018-06-06 15:35:00,106.7,106.72,106.64,106.65,12803.0,93.6545,93.672,93.6018,93.6106,12803.0
2018-06-06 15:40:00,106.65,106.69,106.63,106.69,15965.0,93.6106,93.6457,93.593,93.6457,15965.0
2018-06-06 15:45:00,106.7,106.81,106.69,106.78,50421.0,93.6545,93.751,93.6457,93.7247,50421.0
2018-06-06 15:50:00,106.78,106.82,106.76,106.82,33054.0,93.7247,93.7598,93.7071,93.7598,33054.0
2018-06-06 15:55:00,106.82,107.06,106.82,107.02,332346.0,93.7598,93.9704,93.7598,93.9353,332346.0
2018-06-07 09:30:00,106.93,106.93,106.45,106.46,18526.0,93.8563,93.8563,93.435,93.4438,18526.0
2018-06-07 09:35:00,106.34,106.54,106.2,106.25,9059.0,93.3385,93.514,93.2156,93.2595,9059.0
2018-06-07 09:40:00,106.22,106.45,106.22,106.45,4001.0,93.2331,93.435,93.2331,93.435,4001.0
2018-06-07 09:45:00,106.5,106.57,106.38,106.4,8115.0,93.4789,93.5403,93.3736,93.3911,8115.0
2018-06-07 09:50:00,106.38,106.45,106.36,106.36,6442.0,93.3736,93.435,93.356,93.356,6442.0
2018-06-07 09:55:00,106.39,106.39,106.24,106.35,5705.0,93.3824,93.3824,93.2507,93.3472,5705.0
2018-06-07 10:00:00,106.36,106.53,106.35,106.47,9240.0,93.356,93.5052,93.3472,93.4526,9240.0
2018-06-07 10:05:00,106.48,106.52,106.24,106.3,6184.0,93.4613,93.4965,93.2507,93.3034,6184.0
2018-06-07 10:10:00,106.31,106.31,106.19,106.2,3476.0,93.3121,93.3121,93.2068,93.2156,3476.0
2018-06-07 10:15:00,106.19,106.23,106.08,106.08,3873.0,93.2068,93.2419,93.1103,93.1103,3873.0
2018-06-07 10:20:00,106.11,106.11,106.03,106.09,9859.0,93.1366,93.1366,93.0664,93.119,9859.0
2018-06-07 10:25:00,106.12,106.25,106.12,106.2,6891.0,93.1454,93.2595,93.1454,93.2156,6891.0
2018-06-07 10:30:00,106.19,106.2,105.86,105.88,12758.0,93.2068,93.2156,92.9172,92.9347,12758.0
2018-06-07 10:35:00,105.89,105.91,105.77,105.85,6463.0,92.9435,92.961,92.8382,92.9084,6463.0
2018-06-07 10:40:00,105.86,105.87,105.82,105.83,1400.0,92.9172,92.9259,92.882,92.8908,1400.0
2018-06-07 10:45:00,105.81,105.87,105.78,105.85,13116.0,92.8733,92.9259,92.8469,92.9084,13116.0
2018-06-07 10:50:00,105.86,105.98,105.83,105.98,8245.0,92.9172,93.0225,92.8908,93.0225,8245.0
2018-06-07 10:55:00,105.97,105.98,105.92,105.96,7250.0,93.0137,93.0225,92.9698,93.0049,7250.0
2018-06-07 11:00:00,105.95,105.97,105.93,105.93,4026.0,92.9961,93.0137,92.9786,92.9786,4026.0
2018-06-07 11:05:00,105.95,105.99,105.85,105.9,4797.0,92.9961,93.0313,92.9084,92.9523,4797.0
2018-06-07 11:10:00,105.92,105.94,105.86,105.91,8136.0,92.9698,92.9874,92.9172,92.961,8136.0
2018-06-07 11:15:00,105.93,106.06,105.93,106.06,15387.0,92.9786,93.0927,92.9786,93.0927,15387.0
2018-06-07 11:20:00,106.04,106.09,106.02,106.08,10080.0,93.0751,93.119,93.0576,93.1103,10080.0
2018-06-07 11:25:00,106.1,106.14,105.99,106.07,15234.0,93.1278,93.1629,93.0313,93.1015,15234.0
2018-06-07 11:30:00,106.07,106.08,105.96,105.96,10347.0,93.1015,93.1103,93.0049,93.0049,10347.0
2018-06-07 11:35:00,105.98,105.98,105.82,105.85,9962.0,93.0225,93.0225,92.882,92.9084,9962.0
2018-06-07 11:40:00,105.86,105.92,105.83,105.87,5433.0,92.9172,92.9698,92.8908,92.9259,5433.0
2018-06-07 11:45:00,105.87,105.88,105.76,105.78,4706.0,92.9259,92.9347,92.8294,92.8469,4706.0
2018-06-07 11:50:00,105.78,105.78,105.68,105.71,9201.0,92.8469,92.8469,92.7592,92.7855,9201.0
2018-06-07 11:55:00,105.71,105.72,105.58,105.64,7260.0,92.7855,92.7943,92.6714,92.7241,7260.0
2018-06-07 12:00:00,105.64,105.67,105.59,105.59,2134.0,92.7241,92.7504,92.6802,92.6802,2134.0
2018-06-07 12:05:00,105.58,105.59,105.51,105.55,2058.0,92.6714,92.6802,92.6099,92.6451,2058.0
2018-06-07 12:10:00,105.52,105.53,105.48,105.48,4100.0,92.6187,92.6275,92.5836,92.5836,4100.0
2018-06-07 12:15:00,105.47,105.48,105.44,105.45,3500.0,92.5748,92.5836,92.5485,92.5573,3500.0
2018-06-07 12:20:00,105.44,105.5,105.4,105.5,5525.0,92.5485,92.6012,92.5134,92.6012,5525.0
2018-06-07 12:25:00,105.5,105.64,105.49,105.57,8292.0,92.6012,92.7241,92.5924,92.6626,8292.0
2018-06-07 12:30:00,105.54,105.55,105.45,105.45,4867.0,92.6363,92.6451,92.5573,92.5573,4867.0
2018-06-07 12:35:00,105.46,105.51,105.42,105.45,3554.0,92.5661,92.6099,92.5309,92.5573,3554.0
2018-06-07 12:40:00,105.46,105.48,105.39,105.39,3721.0,92.5661,92.5836,92.5046,92.5046,3721.0
2018-06-07 12:45:00,105.4,105.46,105.3,105.34,5051.0,92.5134,92.5661,92.4256,92.4607,5051.0
2018-06-07 12:50:00,105.31,105.38,105.27,105.32,5299.0,92.4344,92.4958,92.3993,92.4432,5299.0
2018-06-07 12:55:00,105.28,105.29,105.18,105.22,5535.0,92.4081,92.4168,92.3203,92.3554,5535.0
2018-06-07 13:00:00,105.22,105.24,105.21,105.22,2870.0,92.3554,92.373,92.3466,92.3554,2870.0
2018-06-07 13:05:00,105.23,105.23,105.18,105.18,2921.0,92.3642,92.3642,92.3203,92.3203,2921.0
2018-06-07 13:10:00,105.16,105.19,105.11,105.11,7280.0,92.3027,92.3291,92.2589,92.2589,7280.0
2018-06-07 13:15:00,105.11,105.17,104.96,105.01,8220.0,92.2589,92.3115,92.1272,92.1711,8220.0
2018-06-07 13:20:00,104.96,105.08,104.96,105.04,2800.0,92.1272,92.2325,92.1272,92.1974,2800.0
2018-06-07 13:25:00,105.1,105.1,104.96,104.96,2700.0,92.2501,92.2501,92.1272,92.1272,2700.0
2018-06-07 13:30:00,104.95,104.99,104.9,104.98,4834.0,92.1184,92.1535,92.0745,92.1447,4834.0
2018-06-07 13:35:00,104.96,104.96,104.77,104.77,11196.0,92.1272,92.1272,91.9604,91.9604,11196.0
2018-06-07 13:40:00,104.77,104.9,104.7,104.85,6782.0,91.9604,92.0745,91.899,92.0306,6782.0
2018-06-07 13:45:00,104.8,105.01,104.8,104.98,9043.0,91.9868,92.1711,91.9868,92.1447,9043.0
2018-06-07 13:50:00,104.96,104.96,104.84,104.9,5505.0,92.1272,92.1272,92.0219,92.0745,5505.0
2018-06-07 13:55:00,104.9,104.92,104.88,104.88,3123.0,92.0745,92.0921,92.057,92.057,3123.0
2018-06-07 14:00:00,104.91,104.95,104.87,104.95,8697.0,92.0833,92.1184,92.0482,92.1184,8697.0
2018-06-07 14:05:00,104.97,105.03,104.94,105.0,13405.0,92.136,92.1886,92.1096,92.1623,13405.0
2018-06-07 14:10:00,105.0,105.06,104.95,105.04,4100.0,92.1623,92.215,92.1184,92.1974,4100.0
2018-06-07 14:15:00,105.07,105.11,105.03,105.11,6684.0,92.2237,92.2589,92.1886,92.2589,6684.0
2018-06-07 14:20:00,105.1,105.13,105.02,105.06,13146.0,92.2501,92.2764,92.1799,92.215,13146.0
2018-06-07 14:25:00,105.08,105.14,105.04,105.14,5415.0,92.2325,92.2852,92.1974,92.2852,5415.0
2018-06-07 14:30:00,105.15,105.31,105.15,105.31,7009.0,92.294,92.4344,92.294,92.4344,7009.0
2018-06-07 14:35:00,105.32,105.41,105.3,105.38,4040.0,92.4432,92.5222,92.4256,92.4958,4040.0
2018-06-07 14:40:00,105.4,105.42,105.35,105.38,6634.0,92.5134,92.5309,92.4695,92.4958,6634.0
2018-06-07 14:45:00,105.38,105.42,105.34,105.37,30131.0,92.4958,92.5309,92.4607,92.4871,30131.0
2018-06-07 14:50:00,105.37,105.38,105.31,105.31,10975.0,92.4871,92.4958,92.4344,92.4344,10975.0
2018-06-07 14:55:00,105.31,105.31,105.25,105.27,3815.0,92.4344,92.4344,92.3817,92.3993,3815.0
2018-06-07 15:00:00,105.28,105.3,105.24,105.29,6203.0,92.4081,92.4256,92.373,92.4168,6203.0
2018-06-07 15:05:00,105.29,105.37,105.27,105.27,7441.0,92.4168,92.4871,92.3993,92.3993,7441.0
2018-06-07 15:10:00,105.28,105.28,105.24,105.24,3400.0,92.4081,92.4081,92.373,92.373,3400.0
2018-06-07 15:15:00,105.24,105.27,105.23,105.27,6170.0,92.373,92.3993,92.3642,92.3993,6170.0
2018-06-07 15:20:00,105.28,105.36,105.28,105.36,3305.0,92.4081,92.4783,92.4081,92.4783,3305.0
2018-06-07 15:25:00,105.38,105.5,105.37,105.42,10460.0,92.4958,92.6012,92.4871,92.5309,10460.0
2018-06-07 15:30:00,105.4,105.41,105.36,105.38,5687.0,92.5134,92.5222,92.4783,92.4958,5687.0
2018-06-07 15:35:00,105.38,105.46,105.37,105.46,9980.0,92.4958,92.5661,92.4871,92.5661,9980.0
2018-06-07 15:40:00,105.45,105.49,105.41,105.42,13535.0,92.5573,92.5924,92.5222,92.5309,13535.0
2018-06-07 15:45:00,105.36,105.4,105.21,105.22,20115.0,92.4783,92.5134,92.3466,92.3554,20115.0
2018-06-07 15:50:00,105.24,105.37,105.23,105.36,20461.0,92.373,92.4871,92.3642,92.4783,20461.0
2018-06-07 15:55:00,105.36,105.53,105.36,105.47,106310.0,92.4783,92.6275,92.4783,92.5748,106310.0
2018-06-08 09:30:00,105.47,105.47,105.16,105.3,9168.0,92.5748,92.5748,92.3027,92.4256,9168.0
2018-06-08 09:35:00,105.33,105.65,105.32,105.57,10869.0,92.452,92.7328,92.4432,92.6626,10869.0
2018-06-08 09:40:00,105.6,105.75,105.48,105.48,3548.0,92.6889,92.8206,92.5836,92.5836,3548.0
2018-06-08 09:45:00,105.53,105.7,105.52,105.52,2945.0,92.6275,92.7767,92.6187,92.6187,2945.0
2018-06-08 09:50:00,105.55,105.78,105.54,105.7,3369.0,92.6451,92.8469,92.6363,92.7767,3369.0
2018-06-08 09:55:00,105.65,105.79,105.65,105.76,6108.0,92.7328,92.8557,92.7328,92.8294,6108.0
2018-06-08 10:00:00,105.74,105.8,105.68,105.74,7088.0,92.8118,92.8645,92.7592,92.8118,7088.0
2018-06-08 10:05:00,105.78,105.89,105.78,105.89,2300.0,92.8469,92.9435,92.8469,92.9435,2300.0
2018-06-08 10:10:00,105.9,105.9,105.81,105.85,2203.0,92.9523,92.9523,92.8733,92.9084,2203.0
2018-06-08 10:15:00,105.82,105.99,105.79,105.98,7618.0,92.882,93.0313,92.8557,93.0225,7618.0
2018-06-08 10:20:00,105.99,106.06,105.93,105.93,3714.0,93.0313,93.0927,92.9786,92.9786,3714.0
2018-06-08 10:25:00,105.83,105.88,105.77,105.79,5643.0,92.8908,92.9347,92.8382,92.8557,5643.0
2018-06-08 10:30:00,105.69,105.77,105.58,105.64,4799.0,92.7679,92.8382,92.6714,92.7241,4799.0
2018-06-08 10:35:00,105.54,105.71,105.49,105.5,13546.0,92.6363,92.7855,92.5924,92.6012,13546.0
2018-06-08 10:40:00,105.5,105.59,105.32,105.52,19537.0,92.6012,92.6802,92.4432,92.6187,19537.0
2018-06-08 10:45:00,105.51,105.63,105.42,105.46,22135.0,92.6099,92.7153,92.5309,92.5661,22135.0
2018-06-08 10:50:00,105.38,105.55,105.38,105.55,3445.0,92.4958,92.6451,92.4958,92.6451,3445.0
2018-06-08 10:55:00,105.55,105.62,105.51,105.58,4381.0,92.6451,92.7065,92.6099,92.6714,4381.0
2018-06-08 11:00:00,105.58,105.59,105.5,105.51,4903.0,92.6714,92.6802,92.6012,92.6099,4903.0
2018-06-08 11:05:00,105.51,105.63,105.51,105.59,2100.0,92.6099,92.7153,92.6099,92.6802,2100.0
2018-06-08 11:10:00,105.58,105.59,105.54,105.57,2700.0,92.6714,92.6802,92.6363,92.6626,2700.0
2018-06-08 11:15:00,105.56,105.57,105.49,105.49,3299.0,92.6538,92.6626,92.5924,92.5924,3299.0
2018-06-08 11:20:00,105.47,105.48,105.3,105.32,8260.0,92.5748,92.5836,92.4256,92.4432,8260.0
2018-06-08 11:25:00,105.31,105.31,105.2,105.2,12405.0,92.4344,92.4344,92.3378,92.3378,12405.0
2018-06-08 11:30:00,105.22,105.26,105.18,105.2,7888.0,92.3554,92.3905,92.3203,92.3378,7888.0
2018-06-08 11:35:00,105.22,105.22,105.13,105.14,9417.0,92.3554,92.3554,92.2764,92.2852,9417.0
2018-06-08 11:40:00,105.14,105.21,105.14,105.18,5036.0,92.2852,92.3466,92.2852,92.3203,5036.0
2018-06-08 11:45:00,105.2,105.34,105.16,105.32,4573.0,92.3378,92.4607,92.3027,92.4432,4573.0
2018-06-08 11:50:00,105.37,105.4,105.33,105.36,3903.0,92.4871,92.5134,92.452,92.4783,3903.0
2018-06-08 11:55:00,105.38,105.4,105.33,105.35,5764.0,92.4958,92.5134,92.452,92.4695,5764.0
2018-06-08 12:00:00,105.35,105.54,105.35,105.53,2721.0,92.4695,92.6363,92.4695,92.6275,2721.0
2018-06-08 12:05:00,105.53,105.53,105.52,105.53,900.0,92.6275,92.6275,92.6187,92.6275,900.0
2018-06-08 12:10:00,105.54,105.56,105.39,105.45,6689.0,92.6363,92.6538,92.5046,92.5573,6689.0
2018-06-08 12:15:00,105.43,105.54,105.43,105.54,1570.0,92.5397,92.6363,92.5397,92.6363,1570.0
2018-06-08 12:20:00,105.58,105.64,105.58,105.63,1600.0,92.6714,92.7241,92.6714,92.7153,1600.0
2018-06-08 12:25:00,105.65,105.68,105.61,105.68,7873.0,92.7328,92.7592,92.6977,92.7592,7873.0
2018-06-08 12:30:00,105.69,105.74,105.68,105.73,1677.0,92.7679,92.8118,92.7592,92.803,1677.0
2018-06-08 12:35:00,105.75,105.76,105.71,105.71,2304.0,92.8206,92.8294,92.7855,92.7855,2304.0
2018-06-08 12:40:00,105.71,105.76,105.71,105.75,2336.0,92.7855,92.8294,92.7855,92.8206,2336.0
2018-06-08 12:45:00,105.77,105.79,105.73,105.78,2579.0,92.8382,92.8557,92.803,92.8469,2579.0
2018-06-08 12:50:00,105.79,105.88,105.79,105.87,1609.0,92.8557,92.9347,92.8557,92.9259,1609.0
2018-06-08 12:55:00,105.85,105.87,105.81,105.82,3780.0,92.9084,92.9259,92.8733,92.882,3780.0
2018-06-08 13:00:00,105.81,105.82,105.79,105.8,1371.0,92.8733,92.882,92.8557,92.8645,1371.0
2018-06-08 13:05:00,105.77,105.8,105.74,105.78,2246.0,92.8382,92.8645,92.8118,92.8469,2246.0
2018-06-08 13:10:00,105.81,105.82,105.81,105.82,500.0,92.8733,92.882,92.8733,92.882,500.0
2018-06-08 13:15:00,105.81,105.87,105.81,105.84,2638.0,92.8733,92.9259,92.8733,92.8996,2638.0
2018-06-08 13:20:00,105.84,105.85,105.79,105.79,3092.0,92.8996,92.9084,92.8557,92.8557,3092.0
2018-06-08 13:25:00,105.81,105.82,105.79,105.81,2518.0,92.8733,92.882,92.8557,92.8733,2518.0
2018-06-08 13:30:00,105.8,105.88,105.8,105.88,2200.0,92.8645,92.9347,92.8645,92.9347,2200.0
2018-06-08 13:35:00,105.86,105.89,105.83,105.84,3113.0,92.9172,92.9435,92.8908,92.8996,3113.0
2018-06-08 13:40:00,105.87,105.88,105.83,105.83,407.0,92.9259,92.9347,92.8908,92.8908,407.0
2018-06-08 13:45:00,105.92,105.95,105.9,105.92,2300.0,92.9698,92.9961,92.9523,92.9698,2300.0
2018-06-08 13:50:00,105.92,105.95,105.7,105.88,7577.0,92.9698,92.9961,92.7767,92.9347,7577.0
2018-06-08 13:55:00,105.86,105.87,105.8,105.84,2803.0,92.9172,92.9259,92.8645,92.8996,2803.0
2018-06-08 14:00:00,105.86,105.93,105.86,105.93,600.0,92.9172,92.9786,92.9172,92.9786,600.0
2018-06-08 14:05:00,105.9,105.92,105.88,105.91,3603.0,92.9523,92.9698,92.9347,92.961,3603.0
2018-06-08 14:10:00,105.91,106.03,105.87,106.03,6721.0,92.961,93.0664,92.9259,93.0664,6721.0
2018-06-08 14:15:00,106.02,106.04,105.97,106.04,3190.0,93.0576,93.0751,93.0137,93.0751,3190.0
2018-06-08 14:20:00,106.01,106.03,105.94,105.97,8436.0,93.0488,93.0664,92.9874,93.0137,8436.0
2018-06-08 14:25:00,105.97,105.98,105.96,105.98,928.0,93.0137,93.0225,93.0049,93.0225,928.0
2018-06-08 14:30:00,106.0,106.05,106.0,106.01,1405.0,93.04,93.0839,93.04,93.0488,1405.0
2018-06-08 14:35:00,106.06,106.11,106.02,106.02,4506.0,93.0927,93.1366,93.0576,93.0576,4506.0
2018-06-08 14:40:00,106.02,106.11,106.02,106.11,5200.0,93.0576,93.1366,93.0576,93.1366,5200.0
2018-06-08 14:45:00,106.12,106.12,106.04,106.05,3138.0,93.1454,93.1454,93.0751,93.0839,3138.0
2018-06-08 14:50:00,106.06,106.06,105.95,105.95,4530.0,93.0927,93.0927,92.9961,92.9961,4530.0
2018-06-08 14:55:00,105.95,105.97,105.9,105.95,3877.0,92.9961,93.0137,92.9523,92.9961,3877.0
2018-06-08 15:00:00,105.96,105.96,105.85,105.85,6027.0,93.0049,93.0049,92.9084,92.9084,6027.0
2018-06-08 15:05:00,105.83,105.86,105.83,105.83,2577.0,92.8908,92.9172,92.8908,92.8908,2577.0
2018-06-08 15:10:00,105.82,105.94,105.81,105.94,6987.0,92.882,92.9874,92.8733,92.9874,6987.0
2018-06-08 15:15:00,105.93,105.93,105.78,105.78,5062.0,92.9786,92.9786,92.8469,92.8469,5062.0
2018-06-08 15:20:00,105.79,105.93,105.79,105.89,4147.0,92.8557,92.9786,92.8557,92.9435,4147.0
2018-06-08 15:25:00,105.86,105.86,105.83,105.85,4518.0,92.9172,92.9172,92.8908,92.9084,4518.0
2018-06-08 15:30:00,105.85,105.93,105.84,105.92,5589.0,92.9084,92.9786,92.8996,92.9698,5589.0
2018-06-08 15:35:00,105.92,105.97,105.92,105.97,7398.0,92.9698,93.0137,92.9698,93.0137,7398.0
2018-06-08 15:40:00,105.97,105.99,105.94,105.97,11273.0,93.0137,93.0313,92.9874,93.0137,11273.0
2018-06-08 15:45:00,105.96,106.08,105.96,106.08,27221.0,93.0049,93.1103,93.0049,93.1103,27221.0
2018-06-08 15:50:00,106.08,106.12,106.07,106.12,20401.0,93.1103,93.1454,93.1015,93.1454,20401.0
2018-06-08 15:55:00,106.12,106.17,106.03,106.12,80767.0,93.1454,93.1893,93.0664,93.1454,80767.0
2018-06-11 09:30:00,106.09,106.1,105.66,106.02,12711.0,93.119,93.1278,92.7416,93.0576,12711.0
2018-06-11 09:35:00,106.04,106.13,105.91,105.99,2338.0,93.0751,93.1541,92.961,93.0313,2338.0
2018-06-11 09:40:00,105.95,105.99,105.89,105.97,4002.0,92.9961,93.0313,92.9435,93.0137,4002.0
2018-06-11 09:45:00,105.95,105.95,105.78,105.86,5134.0,92.9961,92.9961,92.8469,92.9172,5134.0
2018-06-11 09:50:00,105.86,105.91,105.77,105.84,5455.0,92.9172,92.961,92.8382,92.8996,5455.0
2018-06-11 09:55:00,105.84,105.91,105.81,105.84,5570.0,92.8996,92.961,92.8733,92.8996,5570.0
2018-06-11 10:00:00,105.85,105.93,105.83,105.83,3484.0,92.9084,92.9786,92.8908,92.8908,3484.0
2018-06-11 10:05:00,105.86,105.95,105.81,105.89,3300.0,92.9172,92.9961,92.8733,92.9435,3300.0
2018-06-11 10:10:00,105.89,105.99,105.89,105.99,1600.0,92.9435,93.0313,92.9435,93.0313,1600.0
2018-06-11 10:15:00,105.92,105.96,105.7,105.81,9324.0,92.9698,93.0049,92.7767,92.8733,9324.0
2018-06-11 10:20:00,105.84,105.95,105.81,105.92,4900.0,92.8996,92.9961,92.8733,92.9698,4900.0
2018-06-11 10:25:00,105.92,106.0,105.9,105.9,3756.0,92.9698,93.04,92.9523,92.9523,3756.0
2018-06-11 10:30:00,105.89,106.01,105.86,105.95,3400.0,92.9435,93.0488,92.9172,92.9961,3400.0
2018-06-11 10:35:00,105.96,106.07,105.96,106.02,11508.0,93.0049,93.1015,93.0049,93.0576,11508.0
2018-06-11 10:40:00,106.0,106.0,105.84,105.84,5709.0,93.04,93.04,92.8996,92.8996,5709.0
2018-06-11 10:45:00,105.82,105.89,105.74,105.89,7317.0,92.882,92.9435,92.8118,92.9435,7317.0
2018-06-11 10:50:00,105.88,105.92,105.82,105.82,2817.0,92.9347,92.9698,92.882,92.882,2817.0
2018-06-11 10:55:00,105.84,105.89,105.75,105.87,29135.0,92.8996,92.9435,92.8206,92.9259,29135.0
2018-06-11 11:00:00,105.88,105.94,105.84,105.86,2841.0,92.9347,92.9874,92.8996,92.9172,2841.0
2018-06-11 11:05:00,105.87,105.88,105.79,105.84,2965.0,92.9259,92.9347,92.8557,92.8996,2965.0
2018-06-11 11:10:00,105.81,105.82,105.75,105.75,3905.0,92.8733,92.882,92.8206,92.8206,3905.0
2018-06-11 11:15:00,105.75,105.79,105.75,105.75,1999.0,92.8206,92.8557,92.8206,92.8206,1999.0
2018-06-11 11:20:00,105.75,105.87,105.75,105.87,2390.0,92.8206,92.9259,92.8206,92.9259,2390.0
2018-06-11 11:25:00,105.89,105.9,105.83,105.84,2722.0,92.9435,92.9523,92.8908,92.8996,2722.0
2018-06-11 11:30:00,105.83,105.83,105.76,105.79,4472.0,92.8908,92.8908,92.8294,92.8557,4472.0
2018-06-11 11:35:00,105.79,105.82,105.78,105.78,4235.0,92.8557,92.882,92.8469,92.8469,4235.0
2018-06-11 11:40:00,105.8,105.89,105.8,105.89,1920.0,92.8645,92.9435,92.8645,92.9435,1920.0
2018-06-11 11:45:00,105.86,105.91,105.86,105.88,4572.0,92.9172,92.961,92.9172,92.9347,4572.0
2018-06-11 11:50:00,105.86,105.88,105.74,105.76,4478.0,92.9172,92.9347,92.8118,92.8294,4478.0
2018-06-11 11:55:00,105.76,105.82,105.76,105.78,4013.0,92.8294,92.882,92.8294,92.8469,4013.0
2018-06-11 12:00:00,105.79,105.82,105.77,105.77,4570.0,92.8557,92.882,92.8382,92.8382,4570.0
2018-06-11 12:05:00,105.77,105.78,105.76,105.78,1292.0,92.8382,92.8469,92.8294,92.8469,1292.0
2018-06-11 12:10:00,105.78,105.79,105.75,105.75,1667.0,92.8469,92.8557,92.8206,92.8206,1667.0
2018-06-11 12:15:00,105.76,105.78,105.75,105.78,2870.0,92.8294,92.8469,92.8206,92.8469,2870.0
2018-06-11 12:20:00,105.78,105.78,105.75,105.76,2528.0,92.8469,92.8469,92.8206,92.8294,2528.0
2018-06-11 12:25:00,105.76,105.81,105.75,105.8,5623.0,92.8294,92.8733,92.8206,92.8645,5623.0
2018-06-11 12:30:00,105.81,105.9,105.8,105.9,6447.0,92.8733,92.9523,92.8645,92.9523,6447.0
2018-06-11 12:35:00,105.88,105.88,105.84,105.87,3000.0,92.9347,92.9347,92.8996,92.9259,3000.0
2018-06-11 12:40:00,105.86,105.88,105.84,105.88,3088.0,92.9172,92.9347,92.8996,92.9347,3088.0
2018-06-11 12:45:00,105.86,105.86,105.81,105.83,4723.0,92.9172,92.9172,92.8733,92.8908,4723.0
2018-06-11 12:50:00,105.83,105.84,105.8,105.81,7658.0,92.8908,92.8996,92.8645,92.8733,7658.0
2018-06-11 12:55:00,105.82,105.83,105.79,105.8,3894.0,92.882,92.8908,92.8557,92.8645,3894.0
2018-06-11 13:00:00,105.82,105.83,105.78,105.79,3620.0,92.882,92.8908,92.8469,92.8557,3620.0
2018-06-11 13:05:00,105.79,105.84,105.76,105.84,3373.0,92.8557,92.8996,92.8294,92.8996,3373.0
2018-06-11 13:10:00,105.85,105.89,105.8,105.84,4355.0,92.9084,92.9435,92.8645,92.8996,4355.0
2018-06-11 13:15:00,105.83,105.84,105.81,105.84,1800.0,92.8908,92.8996,92.8733,92.8996,1800.0
2018-06-11 13:20:00,105.84,105.85,105.82,105.85,1900.0,92.8996,92.9084,92.882,92.9084,1900.0
2018-06-11 13:25:00,105.84,105.89,105.83,105.89,3498.0,92.8996,92.9435,92.8908,92.9435,3498.0
2018-06-11 13:30:00,105.88,105.88,105.85,105.85,1000.0,92.9347,92.9347,92.9084,92.9084,1000.0
2018-06-11 13:35:00,105.86,105.87,105.82,105.85,3500.0,92.9172,92.9259,92.882,92.9084,3500.0
2018-06-11 13:40:00,105.84,105.88,105.82,105.84,3634.0,92.8996,92.9347,92.882,92.8996,3634.0
2018-06-11 13:45:00,105.84,105.88,105.82,105.85,3875.0,92.8996,92.9347,92.882,92.9084,3875.0
2018-06-11 13:50:00,105.87,105.87,105.84,105.86,3090.0,92.9259,92.9259,92.8996,92.9172,3090.0
2018-06-11 13:55:00,105.87,105.94,105.85,105.94,3950.0,92.9259,92.9874,92.9084,92.9874,3950.0
2018-06-11 14:00:00,105.95,106.0,105.95,105.98,4485.0,92.9961,93.04,92.9961,93.0225,4485.0
2018-06-11 14:05:00,105.96,105.98,105.93,105.97,4669.0,93.0049,93.0225,92.9786,93.0137,4669.0
2018-06-11 14:10:00,105.97,106.0,105.95,105.97,5805.0,93.0137,93.04,92.9961,93.0137,5805.0
2018-06-11 14:15:00,105.98,106.03,105.96,106.03,4960.0,93.0225,93.0664,93.0049,93.0664,4960.0
2018-06-11 14:20:00,106.03,106.03,105.94,105.98,5098.0,93.0664,93.0664,92.9874,93.0225,5098.0
2018-06-11 14:25:00,106.01,106.01,105.91,105.93,3403.0,93.0488,93.0488,92.961,92.9786,3403.0
2018-06-11 14:30:00,105.92,105.95,105.91,105.94,3015.0,92.9698,92.9961,92.961,92.9874,3015.0
2018-06-11 14:35:00,105.93,105.94,105.9,105.94,5071.0,92.9786,92.9874,92.9523,92.9874,5071.0
2018-06-11 14:40:00,105.94,105.99,105.93,105.99,5204.0,92.9874,93.0313,92.9786,93.0313,5204.0
2018-06-11 14:45:00,105.99,105.99,105.9,105.93,4606.0,93.0313,93.0313,92.9523,92.9786,4606.0
2018-06-11 14:50:00,105.93,105.94,105.87,105.88,4334.0,92.9786,92.9874,92.9259,92.9347,4334.0
2018-06-11 14:55:00,105.9,105.95,105.89,105.91,5768.0,92.9523,92.9961,92.9435,92.961,5768.0
2018-06-11 15:00:00,105.92,106.0,105.92,106.0,2893.0,92.9698,93.04,92.9698,93.04,2893.0
2018-06-11 15:05:00,105.99,106.0,105.98,105.99,6226.0,93.0313,93.04,93.0225,93.0313,6226.0
2018-06-11 15:10:00,105.98,106.01,105.98,106.01,6605.0,93.0225,93.0488,93.0225,93.0488,6605.0
2018-06-11 15:15:00,106.01,106.03,105.99,106.03,4462.0,93.0488,93.0664,93.0313,93.0664,4462.0
2018-06-11 15:20:00,106.02,106.05,106.01,106.05,6979.0,93.0576,93.0839,93.0488,93.0839,6979.0
2018-06-11 15:25:00,106.05,106.06,106.04,106.05,6066.0,93.0839,93.0927,93.0751,93.0839,6066.0
2018-06-11 15:30:00,106.05,106.07,105.98,106.01,15633.0,93.0839,93.1015,93.0225,93.0488,15633.0
2018-06-11 15:35:00,106.02,106.04,106.0,106.04,11040.0,93.0576,93.0751,93.04,93.0751,11040.0
2018-06-11 15:40:00,106.04,106.04,106.01,106.02,8748.0,93.0751,93.0751,93.0488,93.0576,8748.0
2018-06-11 15:45:00,106.02,106.05,106.01,106.05,17965.0,93.0576,93.0839,93.0488,93.0839,17965.0
2018-06-11 15:50:00,106.04,106.04,105.94,105.94,27729.0,93.0751,93.0751,92.9874,92.9874,27729.0
2018-06-11 15:55:00,105.95,105.98,105.81,105.86,63046.0,92.9961,93.0225,92.8733,92.9172,63046.0
2018-06-12 09:30:00,106.04,106.17,105.97,106.03,10662.0,93.0751,93.1893,93.0137,93.0664,10662.0
2018-06-12 09:35:00,106.0,106.0,105.84,105.95,13746.0,93.04,93.04,92.8996,92.9961,13746.0
2018-06-12 09:40:00,105.91,105.92,105.7,105.75,9043.0,92.961,92.9698,92.7767,92.8206,9043.0
2018-06-12 09:45:00,105.8,105.8,105.65,105.68,4916.0,92.8645,92.8645,92.7328,92.7592,4916.0
2018-06-12 09:50:00,105.64,105.65,105.54,105.61,4100.0,92.7241,92.7328,92.6363,92.6977,4100.0
2018-06-12 09:55:00,105.54,105.63,105.45,105.51,5682.0,92.6363,92.7153,92.5573,92.6099,5682.0
2018-06-12 10:00:00,105.43,105.59,105.43,105.57,4200.0,92.5397,92.6802,92.5397,92.6626,4200.0
2018-06-12 10:05:00,105.54,105.59,105.5,105.54,12700.0,92.6363,92.6802,92.6012,92.6363,12700.0
2018-06-12 10:10:00,105.55,105.6,105.52,105.6,7373.0,92.6451,92.6889,92.6187,92.6889,7373.0
2018-06-12 10:15:00,105.6,105.6,105.46,105.54,5294.0,92.6889,92.6889,92.5661,92.6363,5294.0
2018-06-12 10:20:00,105.54,105.58,105.52,105.58,3991.0,92.6363,92.6714,92.6187,92.6714,3991.0
2018-06-12 10:25:00,105.56,105.56,105.49,105.52,2539.0,92.6538,92.6538,92.5924,92.6187,2539.0
2018-06-12 10:30:00,105.54,105.75,105.54,105.66,5716.0,92.6363,92.8206,92.6363,92.7416,5716.0
2018-06-12 10:35:00,105.67,105.9,105.67,105.82,14127.0,92.7504,92.9523,92.7504,92.882,14127.0
2018-06-12 10:40:00,105.82,105.99,105.81,105.98,21685.0,92.882,93.0313,92.8733,93.0225,21685.0
2018-06-12 10:45:00,105.98,106.18,105.98,106.15,19259.0,93.0225,93.198,93.0225,93.1717,19259.0
2018-06-12 10:50:00,106.14,106.14,106.04,106.13,5200.0,93.1629,93.1629,93.0751,93.1541,5200.0
2018-06-12 10:55:00,106.14,106.24,106.14,106.23,3300.0,93.1629,93.2507,93.1629,93.2419,3300.0
2018-06-12 11:00:00,106.22,106.24,106.15,106.24,17607.0,93.2331,93.2507,93.1717,93.2507,17607.0
2018-06-12 11:05:00,106.23,106.42,106.23,106.39,8540.0,93.2419,93.4087,93.2419,93.3824,8540.0
2018-06-12 11:10:00,106.38,106.41,106.33,106.4,7832.0,93.3736,93.3999,93.3297,93.3911,7832.0
2018-06-12 11:15:00,106.41,106.45,106.38,106.45,5781.0,93.3999,93.435,93.3736,93.435,5781.0
2018-06-12 11:20:00,106.45,106.57,106.43,106.53,7915.0,93.435,93.5403,93.4175,93.5052,7915.0
2018-06-12 11:25:00,106.53,106.61,106.52,106.58,6523.0,93.5052,93.5755,93.4965,93.5491,6523.0
2018-06-12 11:30:00,106.57,106.62,106.55,106.6,7271.0,93.5403,93.5842,93.5228,93.5667,7271.0
2018-06-12 11:35:00,106.59,106.61,106.54,106.61,11701.0,93.5579,93.5755,93.514,93.5755,11701.0
2018-06-12 11:40:00,106.62,106.69,106.62,106.68,3311.0,93.5842,93.6457,93.5842,93.6369,3311.0
2018-06-12 11:45:00,106.69,106.7,106.6,106.6,6694.0,93.6457,93.6545,93.5667,93.5667,6694.0
2018-06-12 11:50:00,106.62,106.67,106.55,106.59,9800.0,93.5842,93.6281,93.5228,93.5579,9800.0
2018-06-12 11:55:00,106.59,106.62,106.57,106.61,5927.0,93.5579,93.5842,93.5403,93.5755,5927.0
2018-06-12 12:00:00,106.63,106.66,106.59,106.6,4700.0,93.593,93.6193,93.5579,93.5667,4700.0
2018-06-12 12:05:00,106.61,106.69,106.6,106.68,12850.0,93.5755,93.6457,93.5667,93.6369,12850.0
2018-06-12 12:10:00,106.68,106.68,106.54,106.61,6170.0,93.6369,93.6369,93.514,93.5755,6170.0
2018-06-12 12:15:00,106.61,106.68,106.61,106.68,1905.0,93.5755,93.6369,93.5755,93.6369,1905.0
2018-06-12 12:20:00,106.68,106.71,106.68,106.69,12849.0,93.6369,93.6632,93.6369,93.6457,12849.0
2018-06-12 12:25:00,106.68,106.68,106.57,106.59,4118.0,93.6369,93.6369,93.5403,93.5579,4118.0
2018-06-12 12:30:00,106.59,106.61,106.56,106.6,17161.0,93.5579,93.5755,93.5316,93.5667,17161.0
2018-06-12 12:35:00,106.59,106.66,106.53,106.58,14414.0,93.5579,93.6193,93.5052,93.5491,14414.0
2018-06-12 12:40:00,106.57,106.63,106.57,106.62,4832.0,93.5403,93.593,93.5403,93.5842,4832.0
2018-06-12 12:45:00,106.62,106.69,106.62,106.68,8300.0,93.5842,93.6457,93.5842,93.6369,8300.0
2018-06-12 12:50:00,106.66,106.73,106.66,106.73,3321.0,93.6193,93.6808,93.6193,93.6808,3321.0
2018-06-12 12:55:00,106.75,106.77,106.7,106.74,6904.0,93.6983,93.7159,93.6545,93.6896,6904.0
2018-06-12 13:00:00,106.73,106.81,106.73,106.8,1640.0,93.6808,93.751,93.6808,93.7422,1640.0
2018-06-12 13:05:00,106.8,106.87,106.8,106.85,3207.0,93.7422,93.8037,93.7422,93.7861,3207.0
2018-06-12 13:10:00,106.84,106.84,106.79,106.82,18976.0,93.7773,93.7773,93.7334,93.7598,18976.0
2018-06-12 13:15:00,106.83,106.83,106.74,106.74,14743.0,93.7686,93.7686,93.6896,93.6896,14743.0
2018-06-12 13:20:00,106.73,106.8,106.7,106.76,10528.0,93.6808,93.7422,93.6545,93.7071,10528.0
2018-06-12 13:25:00,106.75,106.77,106.69,106.72,8932.0,93.6983,93.7159,93.6457,93.672,8932.0
2018-06-12 13:30:00,106.73,106.78,106.71,106.78,4834.0,93.6808,93.7247,93.6632,93.7247,4834.0
2018-06-12 13:35:00,106.79,106.87,106.78,106.86,25450.0,93.7334,93.8037,93.7247,93.7949,25450.0
2018-06-12 13:40:00,106.86,106.89,106.85,106.88,6732.0,93.7949,93.8212,93.7861,93.8124,6732.0
2018-06-12 13:45:00,106.88,106.91,106.87,106.89,3306.0,93.8124,93.8388,93.8037,93.8212,3306.0
2018-06-12 13:50:00,106.88,106.9,106.84,106.9,4125.0,93.8124,93.83,93.7773,93.83,4125.0
2018-06-12 13:55:00,106.91,107.11,106.91,107.11,14140.0,93.8388,94.0143,93.8388,94.0143,14140.0
2018-06-12 14:00:00,107.13,107.13,107.0,107.01,5755.0,94.0319,94.0319,93.9178,93.9265,5755.0
2018-06-12 14:05:00,106.99,107.02,106.94,106.96,10173.0,93.909,93.9353,93.8651,93.8827,10173.0
2018-06-12 14:10:00,106.96,106.96,106.89,106.89,7600.0,93.8827,93.8827,93.8212,93.8212,7600.0
2018-06-12 14:15:00,106.9,106.93,106.88,106.88,13653.0,93.83,93.8563,93.8124,93.8124,13653.0
2018-06-12 14:20:00,106.88,106.88,106.76,106.79,14587.0,93.8124,93.8124,93.7071,93.7334,14587.0
2018-06-12 14:25:00,106.8,106.87,106.75,106.78,13585.0,93.7422,93.8037,93.6983,93.7247,13585.0
2018-06-12 14:30:00,106.79,106.82,106.73,106.78,6645.0,93.7334,93.7598,93.6808,93.7247,6645.0
2018-06-12 14:35:00,106.79,106.86,106.79,106.85,6172.0,93.7334,93.7949,93.7334,93.7861,6172.0
2018-06-12 14:40:00,106.85,106.91,106.78,106.9,20243.0,93.7861,93.8388,93.7247,93.83,20243.0
2018-06-12 14:45:00,106.9,106.92,106.85,106.91,9076.0,93.83,93.8476,93.7861,93.8388,9076.0
2018-06-12 14:50:00,106.9,106.91,106.84,106.88,11234.0,93.83,93.8388,93.7773,93.8124,11234.0
2018-06-12 14:55:00,106.87,106.88,106.77,106.77,8974.0,93.8037,93.8124,93.7159,93.7159,8974.0
2018-06-12 15:00:00,106.77,106.9,106.74,106.88,13563.0,93.7159,93.83,93.6896,93.8124,13563.0
2018-06-12 15:05:00,106.88,106.93,106.82,106.86,20113.0,93.8124,93.8563,93.7598,93.7949,20113.0
2018-06-12 15:10:00,106.86,106.88,106.83,106.87,7276.0,93.7949,93.8124,93.7686,93.8037,7276.0
2018-06-12 15:15:00,106.88,106.9,106.85,106.85,7865.0,93.8124,93.83,93.7861,93.7861,7865.0
2018-06-12 15:20:00,106.85,106.88,106.83,106.86,15109.0,93.7861,93.8124,93.7686,93.7949,15109.0
2018-06-12 15:25:00,106.85,106.89,106.82,106.87,13428.0,93.7861,93.8212,93.7598,93.8037,13428.0
2018-06-12 15:30:00,106.88,106.97,106.88,106.95,19377.0,93.8124,93.8914,93.8124,93.8739,19377.0
2018-06-12 15:35:00,106.95,106.96,106.89,106.95,22814.0,93.8739,93.8827,93.8212,93.8739,22814.0
2018-06-12 15:40:00,106.96,106.99,106.93,106.98,22283.0,93.8827,93.909,93.8563,93.9002,22283.0
2018-06-12 15:45:00,106.99,107.05,106.98,107.05,36563.0,93.909,93.9617,93.9002,93.9617,36563.0
2018-06-12 15:50:00,107.05,107.16,107.05,107.14,63830.0,93.9617,94.0582,93.9617,94.0407,63830.0
2018-06-12 15:55:00,107.14,107.2,107.11,107.16,125349.0,94.0407,94.0933,94.0143,94.0582,125349.0
2018-06-13 09:30:00,107.17,107.23,107.04,107.19,14227.0,94.067,94.1197,93.9529,94.0845,14227.0
2018-06-13 09:35:00,107.18,107.31,107.1,107.25,20751.0,94.0758,94.1899,94.0055,94.1372,20751.0
2018-06-13 09:40:00,107.27,107.35,107.18,107.22,9500.0,94.1548,94.225,94.0758,94.1109,9500.0
2018-06-13 09:45:00,107.27,107.36,107.18,107.32,8018.0,94.1548,94.2338,94.0758,94.1986,8018.0
2018-06-13 09:50:00,107.29,107.43,107.29,107.43,10157.0,94.1723,94.2952,94.1723,94.2952,10157.0
2018-06-13 09:55:00,107.41,107.46,107.38,107.46,3210.0,94.2776,94.3215,94.2513,94.3215,3210.0
2018-06-13 10:00:00,107.48,107.68,107.42,107.68,6974.0,94.3391,94.5146,94.2864,94.5146,6974.0
2018-06-13 10:05:00,107.65,107.67,107.55,107.59,9003.0,94.4883,94.5059,94.4005,94.4356,9003.0
2018-06-13 10:10:00,107.6,107.72,107.54,107.59,21019.0,94.4444,94.5497,94.3917,94.4356,21019.0
2018-06-13 10:15:00,107.57,107.57,107.47,107.56,6250.0,94.4181,94.4181,94.3303,94.4093,6250.0
2018-06-13 10:20:00,107.54,107.55,107.51,107.52,2600.0,94.3917,94.4005,94.3654,94.3742,2600.0
2018-06-13 10:25:00,107.53,107.66,107.51,107.62,20338.0,94.383,94.4971,94.3654,94.462,20338.0
2018-06-13 10:30:00,107.63,107.65,107.43,107.49,16726.0,94.4707,94.4883,94.2952,94.3479,16726.0
2018-06-13 10:35:00,107.48,107.57,107.48,107.49,7756.0,94.3391,94.4181,94.3391,94.3479,7756.0
2018-06-13 10:40:00,107.49,107.7,107.47,107.62,31971.0,94.3479,94.5322,94.3303,94.462,31971.0
2018-06-13 10:45:00,107.6,107.61,107.48,107.52,45638.0,94.4444,94.4532,94.3391,94.3742,45638.0
2018-06-13 10:50:00,107.5,107.67,107.48,107.64,37430.0,94.3566,94.5059,94.3391,94.4795,37430.0
2018-06-13 10:55:00,107.66,107.85,107.63,107.83,25215.0,94.4971,94.6638,94.4707,94.6463,25215.0
2018-06-13 11:00:00,107.86,107.87,107.8,107.86,6812.0,94.6726,94.6814,94.62,94.6726,6812.0
2018-06-13 11:05:00,107.85,107.88,107.8,107.84,4710.0,94.6638,94.6902,94.62,94.6551,4710.0
2018-06-13 11:10:00,107.86,107.87,107.72,107.72,12017.0,94.6726,94.6814,94.5497,94.5497,12017.0
2018-06-13 11:15:00,107.73,107.87,107.73,107.8,5425.0,94.5585,94.6814,94.5585,94.62,5425.0
2018-06-13 11:20:00,107.78,107.87,107.77,107.83,7560.0,94.6024,94.6814,94.5936,94.6463,7560.0
2018-06-13 11:25:00,107.83,107.84,107.8,107.8,900.0,94.6463,94.6551,94.62,94.62,900.0
2018-06-13 11:30:00,107.8,107.8,107.76,107.76,3680.0,94.62,94.62,94.5849,94.5849,3680.0
2018-06-13 11:35:00,107.75,107.83,107.75,107.81,6931.0,94.5761,94.6463,94.5761,94.6287,6931.0
2018-06-13 11:40:00,107.81,107.83,107.8,107.81,2000.0,94.6287,94.6463,94.62,94.6287,2000.0
2018-06-13 11:45:00,107.8,107.82,107.72,107.72,5169.0,94.62,94.6375,94.5497,94.5497,5169.0
2018-06-13 11:50:00,107.74,107.79,107.72,107.72,7279.0,94.5673,94.6112,94.5497,94.5497,7279.0
2018-06-13 11:55:00,107.71,107.71,107.55,107.55,1807.0,94.541,94.541,94.4005,94.4005,1807.0
2018-06-13 12:00:00,107.53,107.55,107.48,107.5,4912.0,94.383,94.4005,94.3391,94.3566,4912.0
2018-06-13 12:05:00,107.47,107.66,107.46,107.66,7142.0,94.3303,94.4971,94.3215,94.4971,7142.0
2018-06-13 12:10:00,107.61,107.61,107.49,107.54,3048.0,94.4532,94.4532,94.3479,94.3917,3048.0
2018-06-13 12:15:00,107.56,107.56,107.44,107.44,1600.0,94.4093,94.4093,94.304,94.304,1600.0
2018-06-13 12:20:00,107.42,107.42,107.27,107.35,4834.0,94.2864,94.2864,94.1548,94.225,4834.0
2018-06-13 12:25:00,107.36,107.39,107.3,107.3,1800.0,94.2338,94.2601,94.1811,94.1811,1800.0
2018-06-13 12:30:00,107.33,107.34,107.3,107.33,1360.0,94.2074,94.2162,94.1811,94.2074,1360.0
2018-06-13 12:35:00,107.3,107.3,107.23,107.23,3630.0,94.1811,94.1811,94.1197,94.1197,3630.0
2018-06-13 12:40:00,107.21,107.3,107.18,107.29,3496.0,94.1021,94.1811,94.0758,94.1723,3496.0
2018-06-13 12:45:00,107.31,107.31,107.28,107.29,9374.0,94.1899,94.1899,94.1635,94.1723,9374.0
2018-06-13 12:50:00,107.28,107.28,107.18,107.18,3761.0,94.1635,94.1635,94.0758,94.0758,3761.0
2018-06-13 12:55:00,107.17,107.25,107.14,107.22,4900.0,94.067,94.1372,94.0407,94.1109,4900.0
2018-06-13 13:00:00,107.18,107.23,107.13,107.23,4882.0,94.0758,94.1197,94.0319,94.1197,4882.0
2018-06-13 13:05:00,107.24,107.26,107.21,107.21,3617.0,94.1284,94.146,94.1021,94.1021,3617.0
2018-06-13 13:10:00,107.22,107.23,107.17,107.19,1421.0,94.1109,94.1197,94.067,94.0845,1421.0
2018-06-13 13:15:00,107.22,107.24,107.18,107.18,1944.0,94.1109,94.1284,94.0758,94.0758,1944.0
2018-06-13 13:20:00,107.2,107.23,107.19,107.19,1200.0,94.0933,94.1197,94.0845,94.0845,1200.0
2018-06-13 13:25:00,107.2,107.25,107.19,107.22,2500.0,94.0933,94.1372,94.0845,94.1109,2500.0
2018-06-13 13:30:00,107.21,107.23,107.2,107.21,3703.0,94.1021,94.1197,94.0933,94.1021,3703.0
2018-06-13 13:35:00,107.23,107.27,107.2,107.27,1880.0,94.1197,94.1548,94.0933,94.1548,1880.0
2018-06-13 13:40:00,107.27,107.27,107.21,107.21,2805.0,94.1548,94.1548,94.1021,94.1021,2805.0
2018-06-13 13:45:00,107.21,107.24,107.19,107.24,3229.0,94.1021,94.1284,94.0845,94.1284,3229.0
2018-06-13 13:50:00,107.26,107.44,107.25,107.39,13937.0,94.146,94.304,94.1372,94.2601,13937.0
2018-06-13 13:55:00,107.42,107.42,107.32,107.37,6289.0,94.2864,94.2864,94.1986,94.2425,6289.0
2018-06-13 14:00:00,107.36,107.36,107.16,107.24,17774.0,94.2338,94.2338,94.0582,94.1284,17774.0
2018-06-13 14:05:00,107.2,107.27,107.13,107.13,28419.0,94.0933,94.1548,94.0319,94.0319,28419.0
2018-06-13 14:10:00,107.12,107.36,107.12,107.32,16618.0,94.0231,94.2338,94.0231,94.1986,16618.0
2018-06-13 14:15:00,107.32,107.4,107.26,107.31,5899.0,94.1986,94.2689,94.146,94.1899,5899.0
2018-06-13 14:20:00,107.29,107.32,107.18,107.2,22060.0,94.1723,94.1986,94.0758,94.0933,22060.0
2018-06-13 14:25:00,107.21,107.26,107.09,107.1,22953.0,94.1021,94.146,93.9968,94.0055,22953.0
2018-06-13 14:30:00,107.09,107.09,106.87,106.98,18290.0,93.9968,93.9968,93.8037,93.9002,18290.0
2018-06-13 14:35:00,106.95,106.96,106.8,106.95,18897.0,93.8739,93.8827,93.7422,93.8739,18897.0
2018-06-13 14:40:00,106.97,107.12,106.9,106.93,5064.0,93.8914,94.0231,93.83,93.8563,5064.0
2018-06-13 14:45:00,106.92,106.95,106.83,106.94,6761.0,93.8476,93.8739,93.7686,93.8651,6761.0
2018-06-13 14:50:00,106.95,107.04,106.95,107.04,7046.0,93.8739,93.9529,93.8739,93.9529,7046.0
2018-06-13 14:55:00,107.08,107.14,107.07,107.1,9342.0,93.988,94.0407,93.9792,94.0055,9342.0
2018-06-13 15:00:00,107.15,107.23,107.15,107.21,8265.0,94.0494,94.1197,94.0494,94.1021,8265.0
2018-06-13 15:05:00,107.31,107.31,107.23,107.23,6275.0,94.1899,94.1899,94.1197,94.1197,6275.0
2018-06-13 15:10:00,107.22,107.39,107.22,107.34,9592.0,94.1109,94.2601,94.1109,94.2162,9592.0
2018-06-13 15:15:00,107.33,107.4,107.31,107.34,15866.0,94.2074,94.2689,94.1899,94.2162,15866.0
2018-06-13 15:20:00,107.37,107.38,107.31,107.32,13122.0,94.2425,94.2513,94.1899,94.1986,13122.0
2018-06-13 15:25:00,107.34,107.38,107.18,107.21,13089.0,94.2162,94.2513,94.0758,94.1021,13089.0
2018-06-13 15:30:00,107.23,107.24,107.15,107.18,12141.0,94.1197,94.1284,94.0494,94.0758,12141.0
2018-06-13 15:35:00,107.18,107.19,107.03,107.06,13602.0,94.0758,94.0845,93.9441,93.9704,13602.0
2018-06-13 15:40:00,107.07,107.1,107.03,107.1,11483.0,93.9792,94.0055,93.9441,94.0055,11483.0
2018-06-13 15:45:00,107.11,107.15,107.02,107.08,21163.0,94.0143,94.0494,93.9353,93.988,21163.0
2018-06-13 15:50:00,107.08,107.13,107.01,107.12,26397.0,93.988,94.0319,93.9265,94.0231,26397.0
2018-06-13 15:55:00,107.11,107.12,107.04,107.09,89245.0,94.0143,94.0231,93.9529,93.9968,89245.0
2018-06-14 09:30:00,106.92,107.15,106.82,106.99,13194.0,94.1263,94.3288,94.0383,94.188,13194.0
2018-06-14 09:35:00,107.08,107.18,106.93,107.11,6755.0,94.2672,94.3552,94.1351,94.2936,6755.0
2018-06-14 09:40:00,107.15,107.15,107.0,107.02,7915.0,94.3288,94.3288,94.1968,94.2144,7915.0
2018-06-14 09:45:00,107.08,107.19,107.07,107.15,28850.0,94.2672,94.364,94.2584,94.3288,28850.0
2018-06-14 09:50:00,107.11,107.18,106.94,106.98,5227.0,94.2936,94.3552,94.1439,94.1792,5227.0
2018-06-14 09:55:00,106.94,107.1,106.85,107.1,9719.0,94.1439,94.2848,94.0647,94.2848,9719.0
2018-06-14 10:00:00,107.11,107.25,107.02,107.21,6196.0,94.2936,94.4169,94.2144,94.3816,6196.0
2018-06-14 10:05:00,107.2,107.3,107.16,107.16,3300.0,94.3728,94.4609,94.3376,94.3376,3300.0
2018-06-14 10:10:00,107.22,107.25,107.14,107.17,2800.0,94.3904,94.4169,94.32,94.3464,2800.0
2018-06-14 10:15:00,107.19,107.21,107.08,107.15,3642.0,94.364,94.3816,94.2672,94.3288,3642.0
2018-06-14 10:20:00,107.2,107.24,107.13,107.21,3970.0,94.3728,94.4081,94.3112,94.3816,3970.0
2018-06-14 10:25:00,107.24,107.32,107.24,107.28,1000.0,94.4081,94.4785,94.4081,94.4433,1000.0
2018-06-14 10:30:00,107.27,107.28,107.13,107.16,7933.0,94.4345,94.4433,94.3112,94.3376,7933.0
2018-06-14 10:35:00,107.16,107.32,107.14,107.22,4499.0,94.3376,94.4785,94.32,94.3904,4499.0
2018-06-14 10:40:00,107.22,107.3,107.19,107.3,5832.0,94.3904,94.4609,94.364,94.4609,5832.0
2018-06-14 10:45:00,107.3,107.4,107.24,107.24,18305.0,94.4609,94.5489,94.4081,94.4081,18305.0
2018-06-14 10:50:00,107.21,107.27,107.15,107.27,12448.0,94.3816,94.4345,94.3288,94.4345,12448.0
2018-06-14 10:55:00,107.28,107.28,107.13,107.16,9736.0,94.4433,94.4433,94.3112,94.3376,9736.0
2018-06-14 11:00:00,107.12,107.21,107.05,107.21,10945.0,94.3024,94.3816,94.2408,94.3816,10945.0
2018-06-14 11:05:00,107.21,107.31,107.15,107.31,2370.0,94.3816,94.4697,94.3288,94.4697,2370.0
2018-06-14 11:10:00,107.29,107.31,107.23,107.23,5344.0,94.4521,94.4697,94.3992,94.3992,5344.0
2018-06-14 11:15:00,107.25,107.36,107.25,107.31,5818.0,94.4169,94.5137,94.4169,94.4697,5818.0
2018-06-14 11:20:00,107.32,107.33,107.27,107.31,2815.0,94.4785,94.4873,94.4345,94.4697,2815.0
2018-06-14 11:25:00,107.3,107.38,107.29,107.33,4934.0,94.4609,94.5313,94.4521,94.4873,4934.0
2018-06-14 11:30:00,107.33,107.49,107.33,107.47,12883.0,94.4873,94.6281,94.4873,94.6105,12883.0
2018-06-14 11:35:00,107.47,107.56,107.44,107.56,6327.0,94.6105,94.6898,94.5841,94.6898,6327.0
2018-06-14 11:40:00,107.57,107.62,107.54,107.55,5194.0,94.6986,94.7426,94.6722,94.681,5194.0
2018-06-14 11:45:00,107.53,107.55,107.47,107.47,6198.0,94.6634,94.681,94.6105,94.6105,6198.0
2018-06-14 11:50:00,107.41,107.46,107.4,107.43,2000.0,94.5577,94.6017,94.5489,94.5753,2000.0
2018-06-14 11:55:00,107.41,107.5,107.41,107.49,6824.0,94.5577,94.6369,94.5577,94.6281,6824.0
2018-06-14 12:00:00,107.49,107.52,107.44,107.45,14600.0,94.6281,94.6545,94.5841,94.5929,14600.0
2018-06-14 12:05:00,107.44,107.54,107.44,107.54,9392.0,94.5841,94.6722,94.5841,94.6722,9392.0
2018-06-14 12:10:00,107.54,107.56,107.5,107.56,9037.0,94.6722,94.6898,94.6369,94.6898,9037.0
2018-06-14 12:15:00,107.57,107.61,107.56,107.6,6385.0,94.6986,94.7338,94.6898,94.725,6385.0
2018-06-14 12:20:00,107.6,107.65,107.54,107.62,7832.0,94.725,94.769,94.6722,94.7426,7832.0
2018-06-14 12:25:00,107.62,107.72,107.61,107.71,12819.0,94.7426,94.8306,94.7338,94.8218,12819.0
2018-06-14 12:30:00,107.7,107.72,107.62,107.65,6340.0,94.813,94.8306,94.7426,94.769,6340.0
2018-06-14 12:35:00,107.69,107.7,107.64,107.66,8785.0,94.8042,94.813,94.7602,94.7778,8785.0
2018-06-14 12:40:00,107.66,107.66,107.56,107.56,13185.0,94.7778,94.7778,94.6898,94.6898,13185.0
2018-06-14 12:45:00,107.55,107.61,107.48,107.5,7008.0,94.681,94.7338,94.6193,94.6369,7008.0
2018-06-14 12:50:00,107.5,107.51,107.43,107.43,9853.0,94.6369,94.6457,94.5753,94.5753,9853.0
2018-06-14 12:55:00,107.45,107.51,107.42,107.51,21551.0,94.5929,94.6457,94.5665,94.6457,21551.0
2018-06-14 13:00:00,107.52,107.64,107.52,107.64,8497.0,94.6545,94.7602,94.6545,94.7602,8497.0
2018-06-14 13:05:00,107.64,107.74,107.63,107.68,6645.0,94.7602,94.8482,94.7514,94.7954,6645.0
2018-06-14 13:10:00,107.67,107.68,107.64,107.66,5110.0,94.7866,94.7954,94.7602,94.7778,5110.0
2018-06-14 13:15:00,107.63,107.64,107.6,107.63,11698.0,94.7514,94.7602,94.725,94.7514,11698.0
2018-06-14 13:20:00,107.63,107.68,107.63,107.67,4075.0,94.7514,94.7954,94.7514,94.7866,4075.0
2018-06-14 13:25:00,107.67,107.73,107.65,107.71,6738.0,94.7866,94.8394,94.769,94.8218,6738.0
2018-06-14 13:30:00,107.72,107.77,107.71,107.77,5130.0,94.8306,94.8746,94.8218,94.8746,5130.0
2018-06-14 13:35:00,107.76,107.77,107.68,107.71,7951.0,94.8658,94.8746,94.7954,94.8218,7951.0
2018-06-14 13:40:00,107.68,107.72,107.68,107.72,3443.0,94.7954,94.8306,94.7954,94.8306,3443.0
2018-06-14 13:45:00,107.72,107.74,107.69,107.7,4825.0,94.8306,94.8482,94.8042,94.813,4825.0
2018-06-14 13:50:00,107.71,107.71,107.58,107.63,5497.0,94.8218,94.8218,94.7074,94.7514,5497.0
2018-06-14 13:55:00,107.62,107.63,107.56,107.58,7120.0,94.7426,94.7514,94.6898,94.7074,7120.0
2018-06-14 14:00:00,107.58,107.62,107.58,107.61,11057.0,94.7074,94.7426,94.7074,94.7338,11057.0
2018-06-14 14:05:00,107.6,107.62,107.51,107.51,9631.0,94.725,94.7426,94.6457,94.6457,9631.0
2018-06-14 14:10:00,107.52,107.64,107.5,107.62,8157.0,94.6545,94.7602,94.6369,94.7426,8157.0
2018-06-14 14:15:00,107.61,107.62,107.49,107.55,9613.0,94.7338,94.7426,94.6281,94.681,9613.0
2018-06-14 14:20:00,107.59,107.62,107.54,107.6,8725.0,94.7162,94.7426,94.6722,94.725,8725.0
2018-06-14 14:25:00,107.6,107.72,107.6,107.7,24734.0,94.725,94.8306,94.725,94.813,24734.0
2018-06-14 14:30:00,107.72,107.78,107.69,107.7,18211.0,94.8306,94.8834,94.8042,94.813,18211.0
2018-06-14 14:35:00,107.7,107.77,107.67,107.72,25659.0,94.813,94.8746,94.7866,94.8306,25659.0
2018-06-14 14:40:00,107.72,107.77,107.69,107.76,9554.0,94.8306,94.8746,94.8042,94.8658,9554.0
2018-06-14 14:45:00,107.75,107.81,107.72,107.81,13357.0,94.857,94.9098,94.8306,94.9098,13357.0
2018-06-14 14:50:00,107.8,107.8,107.69,107.7,19135.0,94.901,94.901,94.8042,94.813,19135.0
2018-06-14 14:55:00,107.68,107.77,107.63,107.74,19317.0,94.7954,94.8746,94.7514,94.8482,19317.0
2018-06-14 15:00:00,107.73,107.8,107.63,107.75,25898.0,94.8394,94.901,94.7514,94.857,25898.0
2018-06-14 15:05:00,107.74,107.74,107.65,107.68,15898.0,94.8482,94.8482,94.769,94.7954,15898.0
2018-06-14 15:10:00,107.67,107.74,107.64,107.64,9123.0,94.7866,94.8482,94.7602,94.7602,9123.0
2018-06-14 15:15:00,107.66,107.67,107.6,107.62,7219.0,94.7778,94.7866,94.725,94.7426,7219.0
2018-06-14 15:20:00,107.61,107.68,107.59,107.67,11070.0,94.7338,94.7954,94.7162,94.7866,11070.0
2018-06-14 15:25:00,107.65,107.69,107.65,107.68,7411.0,94.769,94.8042,94.769,94.7954,7411.0
2018-06-14 15:30:00,107.68,107.71,107.67,107.69,12814.0,94.7954,94.8218,94.7866,94.8042,12814.0
2018-06-14 15:35:00,107.69,107.71,107.67,107.7,17660.0,94.8042,94.8218,94.7866,94.813,17660.0
2018-06-14 15:40:00,107.71,107.8,107.71,107.78,23119.0,94.8218,94.901,94.8218,94.8834,23119.0
2018-06-14 15:45:00,107.78,107.81,107.74,107.81,39512.0,94.8834,94.9098,94.8482,94.9098,39512.0
2018-06-14 15:50:00,107.81,107.81,107.69,107.75,67850.0,94.9098,94.9098,94.8042,94.857,67850.0
2018-06-14 15:55:00,107.75,107.78,107.69,107.73,129106.0,94.857,94.8834,94.8042,94.8394,129106.0
2018-06-15 09:30:00,107.33,107.45,107.18,107.33,252435.0,94.4873,94.5929,94.3552,94.4873,252435.0
2018-06-15 09:35:00,107.25,107.28,106.91,106.96,13314.0,94.4169,94.4433,94.1175,94.1616,13314.0
2018-06-15 09:40:00,106.93,106.93,106.6,106.66,13136.0,94.1351,94.1351,93.8446,93.8975,13136.0
2018-06-15 09:45:00,106.66,106.91,106.56,106.91,9241.0,93.8975,94.1175,93.8094,94.1175,9241.0
2018-06-15 09:50:00,106.9,106.9,106.63,106.78,17290.0,94.1087,94.1087,93.871,94.0031,17290.0
2018-06-15 09:55:00,106.82,106.88,106.66,106.74,41203.0,94.0383,94.0911,93.8975,93.9679,41203.0
2018-06-15 10:00:00,106.69,106.82,106.64,106.8,9420.0,93.9239,94.0383,93.8798,94.0207,9420.0
2018-06-15 10:05:00,106.76,106.84,106.75,106.84,6633.0,93.9855,94.0559,93.9767,94.0559,6633.0
2018-06-15 10:10:00,106.82,106.91,106.8,106.91,6742.0,94.0383,94.1175,94.0207,94.1175,6742.0
2018-06-15 10:15:00,106.94,107.03,106.89,106.94,26999.0,94.1439,94.2232,94.0999,94.1439,26999.0
2018-06-15 10:20:00,106.96,107.08,106.96,106.97,9695.0,94.1616,94.2672,94.1616,94.1704,9695.0
2018-06-15 10:25:00,106.95,107.07,106.9,107.02,10396.0,94.1528,94.2584,94.1087,94.2144,10396.0
2018-06-15 10:30:00,107.01,107.03,106.83,106.89,12650.0,94.2056,94.2232,94.0471,94.0999,12650.0
2018-06-15 10:35:00,106.89,106.99,106.86,106.91,21828.0,94.0999,94.188,94.0735,94.1175,21828.0
2018-06-15 10:40:00,106.93,107.22,106.92,107.2,13485.0,94.1351,94.3904,94.1263,94.3728,13485.0
2018-06-15 10:45:00,107.2,107.41,107.16,107.38,12097.0,94.3728,94.5577,94.3376,94.5313,12097.0
2018-06-15 10:50:00,107.36,107.43,107.22,107.3,10341.0,94.5137,94.5753,94.3904,94.4609,10341.0
2018-06-15 10:55:00,107.29,107.35,107.18,107.18,9391.0,94.4521,94.5049,94.3552,94.3552,9391.0
2018-06-15 11:00:00,107.21,107.37,107.16,107.33,7158.0,94.3816,94.5225,94.3376,94.4873,7158.0
2018-06-15 11:05:00,107.35,107.43,107.18,107.23,7505.0,94.5049,94.5753,94.3552,94.3992,7505.0
2018-06-15 11:10:00,107.24,107.35,107.22,107.29,8058.0,94.4081,94.5049,94.3904,94.4521,8058.0
2018-06-15 11:15:00,107.27,107.27,107.14,107.16,6800.0,94.4345,94.4345,94.32,94.3376,6800.0
2018-06-15 11:20:00,107.16,107.27,107.15,107.27,7966.0,94.3376,94.4345,94.3288,94.4345,7966.0
2018-06-15 11:25:00,107.29,107.29,107.12,107.12,8834.0,94.4521,94.4521,94.3024,94.3024,8834.0
2018-06-15 11:30:00,107.13,107.14,106.99,107.05,11970.0,94.3112,94.32,94.188,94.2408,11970.0
2018-06-15 11:35:00,107.05,107.13,107.04,107.11,6419.0,94.2408,94.3112,94.232,94.2936,6419.0
2018-06-15 11:40:00,107.11,107.17,107.08,107.17,5956.0,94.2936,94.3464,94.2672,94.3464,5956.0
2018-06-15 11:45:00,107.18,107.22,107.1,107.16,9001.0,94.3552,94.3904,94.2848,94.3376,9001.0
2018-06-15 11:50:00,107.2,107.25,107.09,107.25,6902.0,94.3728,94.4169,94.276,94.4169,6902.0
2018-06-15 11:55:00,107.27,107.34,107.26,107.31,9038.0,94.4345,94.4961,94.4257,94.4697,9038.0
2018-06-15 12:00:00,107.3,107.33,107.19,107.19,9459.0,94.4609,94.4873,94.364,94.364,9459.0
2018-06-15 12:05:00,107.2,107.24,107.18,107.21,6763.0,94.3728,94.4081,94.3552,94.3816,6763.0
2018-06-15 12:10:00,107.22,107.26,107.19,107.22,11648.0,94.3904,94.4257,94.364,94.3904,11648.0
2018-06-15 12:15:00,107.22,107.22,107.12,107.21,5626.0,94.3904,94.3904,94.3024,94.3816,5626.0
2018-06-15 12:20:00,107.23,107.29,107.22,107.25,6300.0,94.3992,94.4521,94.3904,94.4169,6300.0
2018-06-15 12:25:00,107.22,107.37,107.19,107.36,22043.0,94.3904,94.5225,94.364,94.5137,22043.0
2018-06-15 12:30:00,107.36,107.36,107.18,107.18,10258.0,94.5137,94.5137,94.3552,94.3552,10258.0
2018-06-15 12:35:00,107.19,107.25,107.18,107.25,11142.0,94.364,94.4169,94.3552,94.4169,11142.0
2018-06-15 12:40:00,107.25,107.26,107.18,107.23,10391.0,94.4169,94.4257,94.3552,94.3992,10391.0
2018-06-15 12:45:00,107.21,107.22,107.14,107.18,5449.0,94.3816,94.3904,94.32,94.3552,5449.0
2018-06-15 12:50:00,107.19,107.21,107.18,107.2,2500.0,94.364,94.3816,94.3552,94.3728,2500.0
2018-06-15 12:55:00,107.2,107.27,107.2,107.25,5083.0,94.3728,94.4345,94.3728,94.4169,5083.0
2018-06-15 13:00:00,107.22,107.24,107.19,107.19,4201.0,94.3904,94.4081,94.364,94.364,4201.0
2018-06-15 13:05:00,107.2,107.21,107.14,107.16,5296.0,94.3728,94.3816,94.32,94.3376,5296.0
2018-06-15 13:10:00,107.18,107.18,107.13,107.14,3445.0,94.3552,94.3552,94.3112,94.32,3445.0
2018-06-15 13:15:00,107.15,107.15,107.1,107.1,5771.0,94.3288,94.3288,94.2848,94.2848,5771.0
2018-06-15 13:20:00,107.12,107.12,107.08,107.11,7800.0,94.3024,94.3024,94.2672,94.2936,7800.0
2018-06-15 13:25:00,107.1,107.12,107.07,107.08,4050.0,94.2848,94.3024,94.2584,94.2672,4050.0
2018-06-15 13:30:00,107.09,107.11,107.07,107.09,4200.0,94.276,94.2936,94.2584,94.276,4200.0
2018-06-15 13:35:00,107.1,107.1,107.04,107.06,6566.0,94.2848,94.2848,94.232,94.2496,6566.0
2018-06-15 13:40:00,107.07,107.12,107.02,107.02,6949.0,94.2584,94.3024,94.2144,94.2144,6949.0
2018-06-15 13:45:00,107.03,107.03,106.96,106.96,18071.0,94.2232,94.2232,94.1616,94.1616,18071.0
2018-06-15 13:50:00,106.98,107.0,106.93,106.94,4392.0,94.1792,94.1968,94.1351,94.1439,4392.0
2018-06-15 13:55:00,106.94,106.94,106.87,106.88,7300.0,94.1439,94.1439,94.0823,94.0911,7300.0
2018-06-15 14:00:00,106.88,106.96,106.88,106.9,7953.0,94.0911,94.1616,94.0911,94.1087,7953.0
2018-06-15 14:05:00,106.9,106.92,106.85,106.92,10542.0,94.1087,94.1263,94.0647,94.1263,10542.0
2018-06-15 14:10:00,106.92,106.93,106.9,106.92,4624.0,94.1263,94.1351,94.1087,94.1263,4624.0
2018-06-15 14:15:00,106.91,106.93,106.87,106.92,38902.0,94.1175,94.1351,94.0823,94.1263,38902.0
2018-06-15 14:20:00,106.95,107.02,106.94,106.99,12420.0,94.1528,94.2144,94.1439,94.188,12420.0
2018-06-15 14:25:00,106.97,107.05,106.94,107.03,7297.0,94.1704,94.2408,94.1439,94.2232,7297.0
2018-06-15 14:30:00,107.01,107.06,106.99,107.03,7061.0,94.2056,94.2496,94.188,94.2232,7061.0
2018-06-15 14:35:00,107.02,107.02,106.95,106.97,5340.0,94.2144,94.2144,94.1528,94.1704,5340.0
2018-06-15 14:40:00,106.96,107.02,106.93,106.93,7341.0,94.1616,94.2144,94.1351,94.1351,7341.0
2018-06-15 14:45:00,106.94,107.01,106.93,106.93,6113.0,94.1439,94.2056,94.1351,94.1351,6113.0
2018-06-15 14:50:00,106.94,106.98,106.93,106.95,6125.0,94.1439,94.1792,94.1351,94.1528,6125.0
2018-06-15 14:55:00,106.95,106.98,106.92,106.92,6439.0,94.1528,94.1792,94.1263,94.1263,6439.0
2018-06-15 15:00:00,106.92,106.98,106.91,106.96,9176.0,94.1263,94.1792,94.1175,94.1616,9176.0
2018-06-15 15:05:00,106.97,106.99,106.94,106.95,4600.0,94.1704,94.188,94.1439,94.1528,4600.0
2018-06-15 15:10:00,106.94,106.95,106.91,106.92,3759.0,94.1439,94.1528,94.1175,94.1263,3759.0
2018-06-15 15:15:00,106.91,106.91,106.87,106.88,5463.0,94.1175,94.1175,94.0823,94.0911,5463.0
2018-06-15 15:20:00,106.88,106.96,106.87,106.95,5325.0,94.0911,94.1616,94.0823,94.1528,5325.0
2018-06-15 15:25:00,106.95,106.99,106.92,106.98,7197.0,94.1528,94.188,94.1263,94.1792,7197.0
2018-06-15 15:30:00,106.99,107.02,106.97,106.99,8890.0,94.188,94.2144,94.1704,94.188,8890.0
2018-06-15 15:35:00,106.99,107.04,106.95,107.04,12883.0,94.188,94.232,94.1528,94.232,12883.0
2018-06-15 15:40:00,107.04,107.06,106.98,107.02,11004.0,94.232,94.2496,94.1792,94.2144,11004.0
2018-06-15 15:45:00,107.02,107.27,106.98,107.27,51103.0,94.2144,94.4345,94.1792,94.4345,51103.0
2018-06-15 15:50:00,107.27,107.3,107.07,107.16,66167.0,94.4345,94.4609,94.2584,94.3376,66167.0
2018-06-15 15:55:00,107.16,107.46,107.16,107.44,244523.0,94.3376,94.6017,94.3376,94.5841,244523.0
2018-06-18 09:30:00,106.74,106.86,106.18,106.25,13476.0,93.9679,94.0735,93.4749,93.5365,13476.0
2018-06-18 09:35:00,106.31,106.36,106.14,106.3,8148.0,93.5893,93.6333,93.4397,93.5805,8148.0
2018-06-18 09:40:00,106.25,106.42,106.22,106.42,3933.0,93.5365,93.6862,93.5101,93.6862,3933.0
2018-06-18 09:45:00,106.43,106.55,106.33,106.53,5934.0,93.695,93.8006,93.6069,93.783,5934.0
2018-06-18 09:50:00,106.53,106.67,106.48,106.61,4100.0,93.783,93.9063,93.739,93.8534,4100.0
2018-06-18 09:55:00,106.62,106.67,106.58,106.6,6644.0,93.8622,93.9063,93.827,93.8446,6644.0
2018-06-18 10:00:00,106.55,106.57,106.44,106.45,8221.0,93.8006,93.8182,93.7038,93.7126,8221.0
2018-06-18 10:05:00,106.43,106.53,106.4,106.4,6850.0,93.695,93.783,93.6686,93.6686,6850.0
2018-06-18 10:10:00,106.41,106.74,106.37,106.72,7800.0,93.6774,93.9679,93.6422,93.9503,7800.0
2018-06-18 10:15:00,106.71,106.71,106.63,106.63,2928.0,93.9415,93.9415,93.871,93.871,2928.0
2018-06-18 10:20:00,106.65,106.82,106.65,106.76,10169.0,93.8886,94.0383,93.8886,93.9855,10169.0
2018-06-18 10:25:00,106.75,106.83,106.72,106.78,9678.0,93.9767,94.0471,93.9503,94.0031,9678.0
2018-06-18 10:30:00,106.76,106.81,106.69,106.72,6104.0,93.9855,94.0295,93.9239,93.9503,6104.0
2018-06-18 10:35:00,106.72,106.82,106.7,106.8,8782.0,93.9503,94.0383,93.9327,94.0207,8782.0
2018-06-18 10:40:00,106.81,106.87,106.81,106.83,4206.0,94.0295,94.0823,94.0295,94.0471,4206.0
2018-06-18 10:45:00,106.82,106.92,106.81,106.9,7541.0,94.0383,94.1263,94.0295,94.1087,7541.0
2018-06-18 10:50:00,106.89,106.94,106.86,106.88,9453.0,94.0999,94.1439,94.0735,94.0911,9453.0
2018-06-18 10:55:00,106.9,106.91,106.82,106.82,3589.0,94.1087,94.1175,94.0383,94.0383,3589.0
2018-06-18 11:00:00,106.89,106.94,106.88,106.94,3181.0,94.0999,94.1439,94.0911,94.1439,3181.0
2018-06-18 11:05:00,106.94,106.96,106.85,106.93,8722.0,94.1439,94.1616,94.0647,94.1351,8722.0
2018-06-18 11:10:00,106.97,106.97,106.9,106.93,3511.0,94.1704,94.1704,94.1087,94.1351,3511.0
2018-06-18 11:15:00,106.93,106.93,106.88,106.92,6041.0,94.1351,94.1351,94.0911,94.1263,6041.0
2018-06-18 11:20:00,106.91,106.94,106.86,106.89,14785.0,94.1175,94.1439,94.0735,94.0999,14785.0
2018-06-18 11:25:00,106.89,106.89,106.81,106.88,9829.0,94.0999,94.0999,94.0295,94.0911,9829.0
2018-06-18 11:30:00,106.88,106.91,106.82,106.82,12470.0,94.0911,94.1175,94.0383,94.0383,12470.0
2018-06-18 11:35:00,106.74,106.78,106.68,106.78,5933.0,93.9679,94.0031,93.9151,94.0031,5933.0
2018-06-18 11:40:00,106.77,106.78,106.74,106.77,4067.0,93.9943,94.0031,93.9679,93.9943,4067.0
2018-06-18 11:45:00,106.78,106.82,106.76,106.79,7910.0,94.0031,94.0383,93.9855,94.0119,7910.0
2018-06-18 11:50:00,106.81,106.83,106.81,106.81,1244.0,94.0295,94.0471,94.0295,94.0295,1244.0
2018-06-18 11:55:00,106.83,106.83,106.72,106.76,5511.0,94.0471,94.0471,93.9503,93.9855,5511.0
2018-06-18 12:00:00,106.75,106.79,106.74,106.74,4534.0,93.9767,94.0119,93.9679,93.9679,4534.0
2018-06-18 12:05:00,106.76,106.93,106.75,106.93,8300.0,93.9855,94.1351,93.9767,94.1351,8300.0
2018-06-18 12:10:00,106.9,106.95,106.85,106.95,2800.0,94.1087,94.1528,94.0647,94.1528,2800.0
2018-06-18 12:15:00,106.92,106.96,106.87,106.88,4029.0,94.1263,94.1616,94.0823,94.0911,4029.0
2018-06-18 12:20:00,106.88,106.89,106.8,106.89,4956.0,94.0911,94.0999,94.0207,94.0999,4956.0
2018-06-18 12:25:00,106.88,106.89,106.78,106.78,3133.0,94.0911,94.0999,94.0031,94.0031,3133.0
2018-06-18 12:30:00,106.82,106.85,106.79,106.83,3444.0,94.0383,94.0647,94.0119,94.0471,3444.0
2018-06-18 12:35:00,106.83,106.84,106.8,106.82,2600.0,94.0471,94.0559,94.0207,94.0383,2600.0
2018-06-18 12:40:00,106.85,106.88,106.83,106.87,3531.0,94.0647,94.0911,94.0471,94.0823,3531.0
2018-06-18 12:45:00,106.85,106.9,106.85,106.89,13307.0,94.0647,94.1087,94.0647,94.0999,13307.0
2018-06-18 12:50:00,106.91,106.93,106.83,106.85,7779.0,94.1175,94.1351,94.0471,94.0647,7779.0
2018-06-18 12:55:00,106.83,106.89,106.82,106.89,8080.0,94.0471,94.0999,94.0383,94.0999,8080.0
2018-06-18 13:00:00,106.89,106.96,106.89,106.96,2391.0,94.0999,94.1616,94.0999,94.1616,2391.0
2018-06-18 13:05:00,106.97,107.02,106.97,107.02,3814.0,94.1704,94.2144,94.1704,94.2144,3814.0
2018-06-18 13:10:00,107.02,107.02,106.99,107.01,3791.0,94.2144,94.2144,94.188,94.2056,3791.0
2018-06-18 13:15:00,107.02,107.02,106.91,106.91,11488.0,94.2144,94.2144,94.1175,94.1175,11488.0
2018-06-18 13:20:00,106.93,107.01,106.93,106.98,5139.0,94.1351,94.2056,94.1351,94.1792,5139.0
2018-06-18 13:25:00,106.96,107.01,106.95,106.98,2950.0,94.1616,94.2056,94.1528,94.1792,2950.0
2018-06-18 13:30:00,106.97,107.03,106.97,107.03,2861.0,94.1704,94.2232,94.1704,94.2232,2861.0
2018-06-18 13:35:00,107.03,107.03,106.95,106.97,4895.0,94.2232,94.2232,94.1528,94.1704,4895.0
2018-06-18 13:40:00,106.97,107.02,106.94,107.02,2663.0,94.1704,94.2144,94.1439,94.2144,2663.0
2018-06-18 13:45:00,107.01,107.02,106.98,106.99,2636.0,94.2056,94.2144,94.1792,94.188,2636.0
2018-06-18 13:50:00,106.99,106.99,106.92,106.96,5538.0,94.188,94.188,94.1263,94.1616,5538.0
2018-06-18 13:55:00,106.97,106.99,106.93,106.95,5493.0,94.1704,94.188,94.1351,94.1528,5493.0
2018-06-18 14:00:00,106.96,106.98,106.92,106.92,3645.0,94.1616,94.1792,94.1263,94.1263,3645.0
2018-06-18 14:05:00,106.91,107.0,106.89,106.99,4243.0,94.1175,94.1968,94.0999,94.188,4243.0
2018-06-18 14:10:00,106.98,107.0,106.96,106.96,3562.0,94.1792,94.1968,94.1616,94.1616,3562.0
2018-06-18 14:15:00,106.98,107.05,106.95,107.05,3828.0,94.1792,94.2408,94.1528,94.2408,3828.0
2018-06-18 14:20:00,107.06,107.21,107.0,107.01,48697.0,94.2496,94.3816,94.1968,94.2056,48697.0
2018-06-18 14:25:00,107.02,107.1,107.01,107.06,7831.0,94.2144,94.2848,94.2056,94.2496,7831.0
2018-06-18 14:30:00,107.06,107.27,107.05,107.19,22552.0,94.2496,94.4345,94.2408,94.364,22552.0
2018-06-18 14:35:00,107.2,107.27,107.17,107.26,6628.0,94.3728,94.4345,94.3464,94.4257,6628.0
2018-06-18 14:40:00,107.24,107.35,107.24,107.34,4016.0,94.4081,94.5049,94.4081,94.4961,4016.0
2018-06-18 14:45:00,107.31,107.31,107.2,107.22,5598.0,94.4697,94.4697,94.3728,94.3904,5598.0
2018-06-18 14:50:00,107.21,107.21,107.17,107.17,2344.0,94.3816,94.3816,94.3464,94.3464,2344.0
2018-06-18 14:55:00,107.13,107.13,107.1,107.12,4560.0,94.3112,94.3112,94.2848,94.3024,4560.0
2018-06-18 15:00:00,107.12,107.13,107.09,107.12,4792.0,94.3024,94.3112,94.276,94.3024,4792.0
2018-06-18 15:05:00,107.11,107.13,107.1,107.13,2410.0,94.2936,94.3112,94.2848,94.3112,2410.0
2018-06-18 15:10:00,107.12,107.14,107.1,107.11,3753.0,94.3024,94.32,94.2848,94.2936,3753.0
2018-06-18 15:15:00,107.11,107.11,107.09,107.11,2803.0,94.2936,94.2936,94.276,94.2936,2803.0
2018-06-18 15:20:00,107.11,107.18,107.11,107.17,6645.0,94.2936,94.3552,94.2936,94.3464,6645.0
2018-06-18 15:25:00,107.17,107.19,107.14,107.15,6823.0,94.3464,94.364,94.32,94.3288,6823.0
2018-06-18 15:30:00,107.16,107.21,107.15,107.2,8335.0,94.3376,94.3816,94.3288,94.3728,8335.0
2018-06-18 15:35:00,107.2,107.2,107.15,107.15,6700.0,94.3728,94.3728,94.3288,94.3288,6700.0
2018-06-18 15:40:00,107.15,107.15,107.08,107.12,7926.0,94.3288,94.3288,94.2672,94.3024,7926.0
2018-06-18 15:45:00,107.12,107.32,107.1,107.32,20874.0,94.3024,94.4785,94.2848,94.4785,20874.0
2018-06-18 15:50:00,107.31,107.31,107.19,107.2,30567.0,94.4697,94.4697,94.364,94.3728,30567.0
2018-06-18 15:55:00,107.21,107.26,107.19,107.25,56209.0,94.3816,94.4257,94.364,94.4169,56209.0
2018-06-19 09:30:00,106.45,106.74,106.41,106.74,25923.0,93.7126,93.9679,93.6774,93.9679,25923.0
2018-06-19 09:35:00,106.65,106.74,106.52,106.73,6500.0,93.8886,93.9679,93.7742,93.9591,6500.0
2018-06-19 09:40:00,106.68,106.71,106.58,106.61,6500.0,93.9151,93.9415,93.827,93.8534,6500.0
2018-06-19 09:45:00,106.61,106.84,106.61,106.7,8297.0,93.8534,94.0559,93.8534,93.9327,8297.0
2018-06-19 09:50:00,106.63,106.63,106.47,106.47,1900.0,93.871,93.871,93.7302,93.7302,1900.0
2018-06-19 09:55:00,106.4,106.45,106.37,106.41,3800.0,93.6686,93.7126,93.6422,93.6774,3800.0
2018-06-19 10:00:00,106.42,106.42,106.23,106.23,5562.0,93.6862,93.6862,93.5189,93.5189,5562.0
2018-06-19 10:05:00,106.21,106.42,106.21,106.28,4151.0,93.5013,93.6862,93.5013,93.5629,4151.0
2018-06-19 10:10:00,106.31,106.42,106.28,106.35,3255.0,93.5893,93.6862,93.5629,93.6245,3255.0
2018-06-19 10:15:00,106.4,106.4,106.17,106.33,3819.0,93.6686,93.6686,93.4661,93.6069,3819.0
2018-06-19 10:20:00,106.31,106.31,106.18,106.24,3277.0,93.5893,93.5893,93.4749,93.5277,3277.0
2018-06-19 10:25:00,106.22,106.3,106.21,106.22,4687.0,93.5101,93.5805,93.5013,93.5101,4687.0
2018-06-19 10:30:00,106.22,106.3,106.22,106.27,3804.0,93.5101,93.5805,93.5101,93.5541,3804.0
2018-06-19 10:35:00,106.26,106.34,106.24,106.25,7173.0,93.5453,93.6157,93.5277,93.5365,7173.0
2018-06-19 10:40:00,106.26,106.41,106.19,106.41,5101.0,93.5453,93.6774,93.4837,93.6774,5101.0
2018-06-19 10:45:00,106.41,106.66,106.4,106.58,6830.0,93.6774,93.8975,93.6686,93.827,6830.0
2018-06-19 10:50:00,106.6,106.69,106.54,106.68,4302.0,93.8446,93.9239,93.7918,93.9151,4302.0
2018-06-19 10:55:00,106.65,106.66,106.36,106.44,31768.0,93.8886,93.8975,93.6333,93.7038,31768.0
2018-06-19 11:00:00,106.44,106.44,106.18,106.18,27200.0,93.7038,93.7038,93.4749,93.4749,27200.0
2018-06-19 11:05:00,106.19,106.28,106.14,106.15,10400.0,93.4837,93.5629,93.4397,93.4485,10400.0
2018-06-19 11:10:00,106.19,106.39,106.19,106.25,9613.0,93.4837,93.6598,93.4837,93.5365,9613.0
2018-06-19 11:15:00,106.3,106.51,106.3,106.48,4507.0,93.5805,93.7654,93.5805,93.739,4507.0
2018-06-19 11:20:00,106.5,106.59,106.49,106.55,6681.0,93.7566,93.8358,93.7478,93.8006,6681.0
2018-06-19 11:25:00,106.59,106.61,106.49,106.53,4117.0,93.8358,93.8534,93.7478,93.783,4117.0
2018-06-19 11:30:00,106.55,106.57,106.41,106.45,9386.0,93.8006,93.8182,93.6774,93.7126,9386.0
2018-06-19 11:35:00,106.47,106.55,106.43,106.51,6530.0,93.7302,93.8006,93.695,93.7654,6530.0
2018-06-19 11:40:00,106.51,106.58,106.5,106.56,4800.0,93.7654,93.827,93.7566,93.8094,4800.0
2018-06-19 11:45:00,106.58,106.74,106.58,106.74,22900.0,93.827,93.9679,93.827,93.9679,22900.0
2018-06-19 11:50:00,106.71,106.77,106.69,106.77,5929.0,93.9415,93.9943,93.9239,93.9943,5929.0
2018-06-19 11:55:00,106.74,106.82,106.71,106.71,9205.0,93.9679,94.0383,93.9415,93.9415,9205.0
2018-06-19 12:00:00,106.7,106.71,106.57,106.71,11408.0,93.9327,93.9415,93.8182,93.9415,11408.0
2018-06-19 12:05:00,106.68,106.79,106.67,106.77,10864.0,93.9151,94.0119,93.9063,93.9943,10864.0
2018-06-19 12:10:00,106.79,106.8,106.68,106.71,8027.0,94.0119,94.0207,93.9151,93.9415,8027.0
2018-06-19 12:15:00,106.7,106.79,106.7,106.76,6410.0,93.9327,94.0119,93.9327,93.9855,6410.0
2018-06-19 12:20:00,106.75,106.78,106.71,106.77,10842.0,93.9767,94.0031,93.9415,93.9943,10842.0
2018-06-19 12:25:00,106.77,106.78,106.73,106.73,6828.0,93.9943,94.0031,93.9591,93.9591,6828.0
2018-06-19 12:30:00,106.73,106.77,106.72,106.74,5100.0,93.9591,93.9943,93.9503,93.9679,5100.0
2018-06-19 12:35:00,106.72,106.81,106.72,106.73,14134.0,93.9503,94.0295,93.9503,93.9591,14134.0
2018-06-19 12:40:00,106.71,106.73,106.67,106.72,6500.0,93.9415,93.9591,93.9063,93.9503,6500.0
2018-06-19 12:45:00,106.75,106.79,106.71,106.73,10985.0,93.9767,94.0119,93.9415,93.9591,10985.0
2018-06-19 12:50:00,106.73,106.77,106.7,106.77,9288.0,93.9591,93.9943,93.9327,93.9943,9288.0
2018-06-19 12:55:00,106.72,106.78,106.72,106.77,23982.0,93.9503,94.0031,93.9503,93.9943,23982.0
2018-06-19 13:00:00,106.79,106.88,106.79,106.82,6376.0,94.0119,94.0911,94.0119,94.0383,6376.0
2018-06-19 13:05:00,106.8,106.82,106.76,106.81,2476.0,94.0207,94.0383,93.9855,94.0295,2476.0
2018-06-19 13:10:00,106.79,106.82,106.76,106.82,5885.0,94.0119,94.0383,93.9855,94.0383,5885.0
2018-06-19 13:15:00,106.84,106.85,106.79,106.82,4276.0,94.0559,94.0647,94.0119,94.0383,4276.0
2018-06-19 13:20:00,106.79,106.82,106.73,106.76,6114.0,94.0119,94.0383,93.9591,93.9855,6114.0
2018-06-19 13:25:00,106.73,106.75,106.71,106.73,6500.0,93.9591,93.9767,93.9415,93.9591,6500.0
2018-06-19 13:30:00,106.73,106.73,106.67,106.71,11844.0,93.9591,93.9591,93.9063,93.9415,11844.0
2018-06-19 13:35:00,106.7,106.84,106.7,106.84,23800.0,93.9327,94.0559,93.9327,94.0559,23800.0
2018-06-19 13:40:00,106.85,106.86,106.81,106.86,5455.0,94.0647,94.0735,94.0295,94.0735,5455.0
2018-06-19 13:45:00,106.86,106.94,106.83,106.94,3881.0,94.0735,94.1439,94.0471,94.1439,3881.0
2018-06-19 13:50:00,106.94,107.0,106.92,106.92,6824.0,94.1439,94.1968,94.1263,94.1263,6824.0
2018-06-19 13:55:00,106.92,106.95,106.9,106.95,3641.0,94.1263,94.1528,94.1087,94.1528,3641.0
2018-06-19 14:00:00,106.97,106.98,106.95,106.96,4210.0,94.1704,94.1792,94.1528,94.1616,4210.0
2018-06-19 14:05:00,106.96,107.09,106.96,107.07,3427.0,94.1616,94.276,94.1616,94.2584,3427.0
2018-06-19 14:10:00,107.05,107.08,107.0,107.08,5365.0,94.2408,94.2672,94.1968,94.2672,5365.0
2018-06-19 14:15:00,107.08,107.09,106.99,107.03,14898.0,94.2672,94.276,94.188,94.2232,14898.0
2018-06-19 14:20:00,107.03,107.09,107.03,107.09,6891.0,94.2232,94.276,94.2232,94.276,6891.0
2018-06-19 14:25:00,107.09,107.16,107.05,107.09,11921.0,94.276,94.3376,94.2408,94.276,11921.0
2018-06-19 14:30:00,107.1,107.12,107.06,107.08,7872.0,94.2848,94.3024,94.2496,94.2672,7872.0
2018-06-19 14:35:00,107.09,107.18,107.09,107.14,9064.0,94.276,94.3552,94.276,94.32,9064.0
2018-06-19 14:40:00,107.14,107.14,107.08,107.12,12032.0,94.32,94.32,94.2672,94.3024,12032.0
2018-06-19 14:45:00,107.09,107.11,107.06,107.11,11653.0,94.276,94.2936,94.2496,94.2936,11653.0
2018-06-19 14:50:00,107.12,107.22,107.11,107.22,11229.0,94.3024,94.3904,94.2936,94.3904,11229.0
2018-06-19 14:55:00,107.22,107.3,107.17,107.26,13500.0,94.3904,94.4609,94.3464,94.4257,13500.0
2018-06-19 15:00:00,107.26,107.29,107.2,107.22,11651.0,94.4257,94.4521,94.3728,94.3904,11651.0
2018-06-19 15:05:00,107.24,107.28,107.23,107.23,8089.0,94.4081,94.4433,94.3992,94.3992,8089.0
2018-06-19 15:10:00,107.23,107.33,107.22,107.33,10853.0,94.3992,94.4873,94.3904,94.4873,10853.0
2018-06-19 15:15:00,107.33,107.33,107.11,107.11,9537.0,94.4873,94.4873,94.2936,94.2936,9537.0
2018-06-19 15:20:00,107.13,107.13,107.04,107.11,14437.0,94.3112,94.3112,94.232,94.2936,14437.0
2018-06-19 15:25:00,107.1,107.12,107.02,107.05,13220.0,94.2848,94.3024,94.2144,94.2408,13220.0
2018-06-19 15:30:00,107.05,107.09,107.03,107.08,16061.0,94.2408,94.276,94.2232,94.2672,16061.0
2018-06-19 15:35:00,107.09,107.09,107.01,107.05,17477.0,94.276,94.276,94.2056,94.2408,17477.0
2018-06-19 15:40:00,107.05,107.12,107.0,107.1,20886.0,94.2408,94.3024,94.1968,94.2848,20886.0
2018-06-19 15:45:00,107.07,107.13,107.02,107.12,32791.0,94.2584,94.3112,94.2144,94.3024,32791.0
2018-06-19 15:50:00,107.13,107.21,107.12,107.2,31604.0,94.3112,94.3816,94.3024,94.3728,31604.0
2018-06-19 15:55:00,107.2,107.46,107.2,107.37,143573.0,94.3728,94.6017,94.3728,94.5225,143573.0
2018-06-20 09:30:00,107.6,107.64,107.27,107.43,19186.0,94.725,94.7602,94.4345,94.5753,19186.0
2018-06-20 09:35:00,107.33,107.49,107.33,107.39,6100.0,94.4873,94.6281,94.4873,94.5401,6100.0
2018-06-20 09:40:00,107.38,107.49,107.32,107.46,3900.0,94.5313,94.6281,94.4785,94.6017,3900.0
2018-06-20 09:45:00,107.41,107.52,107.25,107.3,5200.0,94.5577,94.6545,94.4169,94.4609,5200.0
2018-06-20 09:50:00,107.29,107.53,107.26,107.49,7574.0,94.4521,94.6634,94.4257,94.6281,7574.0
2018-06-20 09:55:00,107.53,107.64,107.43,107.55,7182.0,94.6634,94.7602,94.5753,94.681,7182.0
2018-06-20 10:00:00,107.54,107.79,107.54,107.76,10053.0,94.6722,94.8922,94.6722,94.8658,10053.0
2018-06-20 10:05:00,107.72,107.73,107.6,107.64,8801.0,94.8306,94.8394,94.725,94.7602,8801.0
2018-06-20 10:10:00,107.61,107.68,107.54,107.54,6242.0,94.7338,94.7954,94.6722,94.6722,6242.0
2018-06-20 10:15:00,107.56,107.57,107.44,107.49,4598.0,94.6898,94.6986,94.5841,94.6281,4598.0
2018-06-20 10:20:00,107.48,107.5,107.16,107.16,5330.0,94.6193,94.6369,94.3376,94.3376,5330.0
2018-06-20 10:25:00,107.16,107.2,106.86,106.91,28682.0,94.3376,94.3728,94.0735,94.1175,28682.0
2018-06-20 10:30:00,106.88,106.94,106.82,106.93,18726.0,94.0911,94.1439,94.0383,94.1351,18726.0
2018-06-20 10:35:00,106.97,107.33,106.96,107.31,7708.0,94.1704,94.4873,94.1616,94.4697,7708.0
2018-06-20 10:40:00,107.33,107.38,107.26,107.29,7021.0,94.4873,94.5313,94.4257,94.4521,7021.0
2018-06-20 10:45:00,107.26,107.33,107.25,107.31,5136.0,94.4257,94.4873,94.4169,94.4697,5136.0
2018-06-20 10:50:00,107.31,107.37,107.3,107.37,6370.0,94.4697,94.5225,94.4609,94.5225,6370.0
2018-06-20 10:55:00,107.39,107.44,107.37,107.44,2386.0,94.5401,94.5841,94.5225,94.5841,2386.0
2018-06-20 11:00:00,107.44,107.44,107.21,107.21,6601.0,94.5841,94.5841,94.3816,94.3816,6601.0
2018-06-20 11:05:00,107.23,107.3,107.19,107.24,6900.0,94.3992,94.4609,94.364,94.4081,6900.0
2018-06-20 11:10:00,107.28,107.33,107.16,107.19,9172.0,94.4433,94.4873,94.3376,94.364,9172.0
2018-06-20 11:15:00,107.16,107.17,107.06,107.09,4620.0,94.3376,94.3464,94.2496,94.276,4620.0
2018-06-20 11:20:00,107.08,107.24,107.05,107.24,8382.0,94.2672,94.4081,94.2408,94.4081,8382.0
2018-06-20 11:25:00,107.24,107.24,107.15,107.15,3500.0,94.4081,94.4081,94.3288,94.3288,3500.0
2018-06-20 11:30:00,107.14,107.14,107.03,107.03,5370.0,94.32,94.32,94.2232,94.2232,5370.0
2018-06-20 11:35:00,107.05,107.06,106.96,107.02,9836.0,94.2408,94.2496,94.1616,94.2144,9836.0
2018-06-20 11:40:00,107.01,107.16,106.95,107.13,6232.0,94.2056,94.3376,94.1528,94.3112,6232.0
2018-06-20 11:45:00,107.13,107.2,107.1,107.2,8228.0,94.3112,94.3728,94.2848,94.3728,8228.0
2018-06-20 11:50:00,107.22,107.26,107.15,107.16,3905.0,94.3904,94.4257,94.3288,94.3376,3905.0
2018-06-20 11:55:00,107.15,107.24,107.14,107.24,4913.0,94.3288,94.4081,94.32,94.4081,4913.0
2018-06-20 12:00:00,107.29,107.29,107.2,107.24,5022.0,94.4521,94.4521,94.3728,94.4081,5022.0
2018-06-20 12:05:00,107.26,107.27,107.21,107.24,3134.0,94.4257,94.4345,94.3816,94.4081,3134.0
2018-06-20 12:10:00,107.21,107.26,107.15,107.26,3200.0,94.3816,94.4257,94.3288,94.4257,3200.0
2018-06-20 12:15:00,107.26,107.28,107.23,107.24,3444.0,94.4257,94.4433,94.3992,94.4081,3444.0
2018-06-20 12:20:00,107.23,107.25,107.21,107.21,7902.0,94.3992,94.4169,94.3816,94.3816,7902.0
2018-06-20 12:25:00,107.19,107.21,107.16,107.18,6757.0,94.364,94.3816,94.3376,94.3552,6757.0
2018-06-20 12:30:00,107.19,107.24,107.16,107.23,7422.0,94.364,94.4081,94.3376,94.3992,7422.0
2018-06-20 12:35:00,107.25,107.25,107.23,107.25,2100.0,94.4169,94.4169,94.3992,94.4169,2100.0
2018-06-20 12:40:00,107.23,107.33,107.21,107.33,14990.0,94.3992,94.4873,94.3816,94.4873,14990.0
2018-06-20 12:45:00,107.33,107.4,107.32,107.38,4176.0,94.4873,94.5489,94.4785,94.5313,4176.0
2018-06-20 12:50:00,107.4,107.4,107.32,107.32,5500.0,94.5489,94.5489,94.4785,94.4785,5500.0
2018-06-20 12:55:00,107.33,107.33,107.22,107.25,6469.0,94.4873,94.4873,94.3904,94.4169,6469.0
2018-06-20 13:00:00,107.25,107.25,107.2,107.22,1404.0,94.4169,94.4169,94.3728,94.3904,1404.0
2018-06-20 13:05:00,107.21,107.22,107.17,107.18,3200.0,94.3816,94.3904,94.3464,94.3552,3200.0
2018-06-20 13:10:00,107.16,107.19,107.14,107.16,3900.0,94.3376,94.364,94.32,94.3376,3900.0
2018-06-20 13:15:00,107.16,107.18,107.15,107.16,1800.0,94.3376,94.3552,94.3288,94.3376,1800.0
2018-06-20 13:20:00,107.14,107.24,107.14,107.22,6651.0,94.32,94.4081,94.32,94.3904,6651.0
2018-06-20 13:25:00,107.2,107.2,107.08,107.09,4375.0,94.3728,94.3728,94.2672,94.276,4375.0
2018-06-20 13:30:00,107.1,107.16,107.1,107.13,3904.0,94.2848,94.3376,94.2848,94.3112,3904.0
2018-06-20 13:35:00,107.14,107.19,107.13,107.17,6995.0,94.32,94.364,94.3112,94.3464,6995.0
2018-06-20 13:40:00,107.19,107.19,107.16,107.19,3390.0,94.364,94.364,94.3376,94.364,3390.0
2018-06-20 13:45:00,107.19,107.27,107.19,107.22,6417.0,94.364,94.4345,94.364,94.3904,6417.0
2018-06-20 13:50:00,107.22,107.29,107.2,107.28,4553.0,94.3904,94.4521,94.3728,94.4433,4553.0
2018-06-20 13:55:00,107.28,107.31,107.26,107.3,2700.0,94.4433,94.4697,94.4257,94.4609,2700.0
2018-06-20 14:00:00,107.29,107.3,107.18,107.23,6825.0,94.4521,94.4609,94.3552,94.3992,6825.0
2018-06-20 14:05:00,107.26,107.31,107.25,107.27,3703.0,94.4257,94.4697,94.4169,94.4345,3703.0
2018-06-20 14:10:00,107.28,107.37,107.25,107.37,5010.0,94.4433,94.5225,94.4169,94.5225,5010.0
2018-06-20 14:15:00,107.34,107.38,107.32,107.35,23461.0,94.4961,94.5313,94.4785,94.5049,23461.0
2018-06-20 14:20:00,107.35,107.4,107.35,107.39,3793.0,94.5049,94.5489,94.5049,94.5401,3793.0
2018-06-20 14:25:00,107.39,107.39,107.33,107.34,6989.0,94.5401,94.5401,94.4873,94.4961,6989.0
2018-06-20 14:30:00,107.33,107.35,107.3,107.31,4360.0,94.4873,94.5049,94.4609,94.4697,4360.0
2018-06-20 14:35:00,107.29,107.32,107.27,107.31,8852.0,94.4521,94.4785,94.4345,94.4697,8852.0
2018-06-20 14:40:00,107.3,107.32,107.18,107.18,8431.0,94.4609,94.4785,94.3552,94.3552,8431.0
2018-06-20 14:45:00,107.18,107.21,107.12,107.12,3083.0,94.3552,94.3816,94.3024,94.3024,3083.0
2018-06-20 14:50:00,107.13,107.13,107.1,107.1,2349.0,94.3112,94.3112,94.2848,94.2848,2349.0
2018-06-20 14:55:00,107.1,107.11,106.99,107.02,33750.0,94.2848,94.2936,94.188,94.2144,33750.0
2018-06-20 15:00:00,107.02,107.06,106.99,107.01,5676.0,94.2144,94.2496,94.188,94.2056,5676.0
2018-06-20 15:05:00,106.98,107.07,106.96,107.06,5275.0,94.1792,94.2584,94.1616,94.2496,5275.0
2018-06-20 15:10:00,107.07,107.15,107.06,107.14,3946.0,94.2584,94.3288,94.2496,94.32,3946.0
2018-06-20 15:15:00,107.15,107.17,107.13,107.15,3900.0,94.3288,94.3464,94.3112,94.3288,3900.0
2018-06-20 15:20:00,107.15,107.2,107.14,107.17,8810.0,94.3288,94.3728,94.32,94.3464,8810.0
2018-06-20 15:25:00,107.18,107.21,107.15,107.16,7790.0,94.3552,94.3816,94.3288,94.3376,7790.0
2018-06-20 15:30:00,107.15,107.16,107.12,107.13,5968.0,94.3288,94.3376,94.3024,94.3112,5968.0
2018-06-20 15:35:00,107.13,107.13,107.0,107.0,9520.0,94.3112,94.3112,94.1968,94.1968,9520.0
2018-06-20 15:40:00,107.01,107.02,106.88,106.96,11992.0,94.2056,94.2144,94.0911,94.1616,11992.0
2018-06-20 15:45:00,106.95,106.98,106.92,106.98,18255.0,94.1528,94.1792,94.1263,94.1792,18255.0
2018-06-20 15:50:00,106.98,106.99,106.91,106.98,19373.0,94.1792,94.188,94.1175,94.1792,19373.0
2018-06-20 15:55:00,106.98,107.06,106.97,107.01,67731.0,94.1792,94.2496,94.1704,94.2056,67731.0
2018-06-21 09:30:00,107.16,107.32,107.06,107.25,15705.0,94.3376,94.4785,94.2496,94.4169,15705.0
2018-06-21 09:35:00,107.29,107.29,107.05,107.19,3316.0,94.4521,94.4521,94.2408,94.364,3316.0
2018-06-21 09:40:00,107.18,107.39,107.15,107.39,10519.0,94.3552,94.5401,94.3288,94.5401,10519.0
2018-06-21 09:45:00,107.43,107.45,107.32,107.33,6778.0,94.5753,94.5929,94.4785,94.4873,6778.0
2018-06-21 09:50:00,107.33,107.35,107.2,107.2,9697.0,94.4873,94.5049,94.3728,94.3728,9697.0
2018-06-21 09:55:00,107.2,107.39,107.17,107.32,6914.0,94.3728,94.5401,94.3464,94.4785,6914.0
2018-06-21 10:00:00,107.28,107.39,107.24,107.26,5557.0,94.4433,94.5401,94.4081,94.4257,5557.0
2018-06-21 10:05:00,107.24,107.39,107.2,107.28,21865.0,94.4081,94.5401,94.3728,94.4433,21865.0
2018-06-21 10:10:00,107.29,107.32,107.25,107.29,8742.0,94.4521,94.4785,94.4169,94.4521,8742.0
2018-06-21 10:15:00,107.31,107.33,107.08,107.1,25410.0,94.4697,94.4873,94.2672,94.2848,25410.0
2018-06-21 10:20:00,107.11,107.14,106.99,107.1,25815.0,94.2936,94.32,94.188,94.2848,25815.0
2018-06-21 10:25:00,107.12,107.15,107.05,107.15,3998.0,94.3024,94.3288,94.2408,94.3288,3998.0
2018-06-21 10:30:00,107.22,107.33,107.21,107.25,8957.0,94.3904,94.4873,94.3816,94.4169,8957.0
2018-06-21 10:35:00,107.24,107.25,107.08,107.11,8838.0,94.4081,94.4169,94.2672,94.2936,8838.0
2018-06-21 10:40:00,107.11,107.14,107.04,107.07,12592.0,94.2936,94.32,94.232,94.2584,12592.0
2018-06-21 10:45:00,107.07,107.27,107.07,107.26,20594.0,94.2584,94.4345,94.2584,94.4257,20594.0
2018-06-21 10:50:00,107.22,107.29,107.19,107.27,6526.0,94.3904,94.4521,94.364,94.4345,6526.0
2018-06-21 10:55:00,107.25,107.47,107.25,107.47,3988.0,94.4169,94.6105,94.4169,94.6105,3988.0
2018-06-21 11:00:00,107.47,107.48,107.34,107.48,7285.0,94.6105,94.6193,94.4961,94.6193,7285.0
2018-06-21 11:05:00,107.49,107.53,107.44,107.52,7268.0,94.6281,94.6634,94.5841,94.6545,7268.0
2018-06-21 11:10:00,107.55,107.57,107.48,107.54,7029.0,94.681,94.6986,94.6193,94.6722,7029.0
2018-06-21 11:15:00,107.56,107.6,107.56,107.59,2358.0,94.6898,94.725,94.6898,94.7162,2358.0
2018-06-21 11:20:00,107.6,107.65,107.57,107.63,8229.0,94.725,94.769,94.6986,94.7514,8229.0
2018-06-21 11:25:00,107.66,107.72,107.65,107.66,4556.0,94.7778,94.8306,94.769,94.7778,4556.0
2018-06-21 11:30:00,107.69,107.8,107.69,107.78,8512.0,94.8042,94.901,94.8042,94.8834,8512.0
2018-06-21 11:35:00,107.8,107.82,107.75,107.78,6218.0,94.901,94.9187,94.857,94.8834,6218.0
2018-06-21 11:40:00,107.79,107.86,107.76,107.86,5379.0,94.8922,94.9539,94.8658,94.9539,5379.0
2018-06-21 11:45:00,107.9,107.9,107.81,107.86,4192.0,94.9891,94.9891,94.9098,94.9539,4192.0
2018-06-21 11:50:00,107.87,107.89,107.78,107.8,5447.0,94.9627,94.9803,94.8834,94.901,5447.0
2018-06-21 11:55:00,107.8,107.8,107.71,107.74,9961.0,94.901,94.901,94.8218,94.8482,9961.0
2018-06-21 12:00:00,107.71,107.75,107.61,107.65,31416.0,94.8218,94.857,94.7338,94.769,31416.0
2018-06-21 12:05:00,107.65,107.67,107.63,107.63,25131.0,94.769,94.7866,94.7514,94.7514,25131.0
2018-06-21 12:10:00,107.63,107.65,107.63,107.63,2965.0,94.7514,94.769,94.7514,94.7514,2965.0
2018-06-21 12:15:00,107.64,107.67,107.62,107.65,7046.0,94.7602,94.7866,94.7426,94.769,7046.0
2018-06-21 12:20:00,107.64,107.66,107.59,107.62,3300.0,94.7602,94.7778,94.7162,94.7426,3300.0
2018-06-21 12:25:00,107.61,107.61,107.48,107.51,6679.0,94.7338,94.7338,94.6193,94.6457,6679.0
2018-06-21 12:30:00,107.52,107.57,107.49,107.51,12229.0,94.6545,94.6986,94.6281,94.6457,12229.0
2018-06-21 12:35:00,107.49,107.52,107.49,107.51,8621.0,94.6281,94.6545,94.6281,94.6457,8621.0
2018-06-21 12:40:00,107.51,107.54,107.49,107.52,7236.0,94.6457,94.6722,94.6281,94.6545,7236.0
2018-06-21 12:45:00,107.51,107.52,107.44,107.47,12902.0,94.6457,94.6545,94.5841,94.6105,12902.0
2018-06-21 12:50:00,107.46,107.48,107.43,107.45,11400.0,94.6017,94.6193,94.5753,94.5929,11400.0
2018-06-21 12:55:00,107.44,107.45,107.36,107.36,7198.0,94.5841,94.5929,94.5137,94.5137,7198.0
2018-06-21 13:00:00,107.34,107.36,107.31,107.36,6154.0,94.4961,94.5137,94.4697,94.5137,6154.0
2018-06-21 13:05:00,107.33,107.37,107.32,107.37,20655.0,94.4873,94.5225,94.4785,94.5225,20655.0
2018-06-21 13:10:00,107.38,107.41,107.36,107.36,1500.0,94.5313,94.5577,94.5137,94.5137,1500.0
2018-06-21 13:15:00,107.38,107.4,107.36,107.39,1905.0,94.5313,94.5489,94.5137,94.5401,1905.0
2018-06-21 13:20:00,107.38,107.53,107.37,107.52,3326.0,94.5313,94.6634,94.5225,94.6545,3326.0
2018-06-21 13:25:00,107.51,107.52,107.43,107.45,1400.0,94.6457,94.6545,94.5753,94.5929,1400.0
2018-06-21 13:30:00,107.44,107.48,107.37,107.39,5699.0,94.5841,94.6193,94.5225,94.5401,5699.0
2018-06-21 13:35:00,107.4,107.44,107.4,107.44,1232.0,94.5489,94.5841,94.5489,94.5841,1232.0
2018-06-21 13:40:00,107.42,107.48,107.37,107.48,4681.0,94.5665,94.6193,94.5225,94.6193,4681.0
2018-06-21 13:45:00,107.45,107.45,107.39,107.44,1631.0,94.5929,94.5929,94.5401,94.5841,1631.0
2018-06-21 13:50:00,107.42,107.46,107.37,107.41,4824.0,94.5665,94.6017,94.5225,94.5577,4824.0
2018-06-21 13:55:00,107.41,107.49,107.41,107.49,5819.0,94.5577,94.6281,94.5577,94.6281,5819.0
2018-06-21 14:00:00,107.49,107.61,107.48,107.52,3130.0,94.6281,94.7338,94.6193,94.6545,3130.0
2018-06-21 14:05:00,107.51,107.59,107.48,107.57,3510.0,94.6457,94.7162,94.6193,94.6986,3510.0
2018-06-21 14:10:00,107.57,107.62,107.57,107.57,4770.0,94.6986,94.7426,94.6986,94.6986,4770.0
2018-06-21 14:15:00,107.59,107.67,107.58,107.63,4539.0,94.7162,94.7866,94.7074,94.7514,4539.0
2018-06-21 14:20:00,107.59,107.62,107.52,107.52,8199.0,94.7162,94.7426,94.6545,94.6545,8199.0
2018-06-21 14:25:00,107.55,107.56,107.46,107.46,5852.0,94.681,94.6898,94.6017,94.6017,5852.0
2018-06-21 14:30:00,107.49,107.5,107.47,107.48,3472.0,94.6281,94.6369,94.6105,94.6193,3472.0
2018-06-21 14:35:00,107.5,107.59,107.5,107.54,7286.0,94.6369,94.7162,94.6369,94.6722,7286.0
2018-06-21 14:40:00,107.54,107.54,107.49,107.53,6228.0,94.6722,94.6722,94.6281,94.6634,6228.0
2018-06-21 14:45:00,107.52,107.59,107.52,107.59,5700.0,94.6545,94.7162,94.6545,94.7162,5700.0
2018-06-21 14:50:00,107.55,107.59,107.48,107.51,5618.0,94.681,94.7162,94.6193,94.6457,5618.0
2018-06-21 14:55:00,107.5,107.52,107.46,107.46,3001.0,94.6369,94.6545,94.6017,94.6017,3001.0
2018-06-21 15:00:00,107.45,107.49,107.41,107.46,6168.0,94.5929,94.6281,94.5577,94.6017,6168.0
2018-06-21 15:05:00,107.43,107.51,107.43,107.49,5333.0,94.5753,94.6457,94.5753,94.6281,5333.0
2018-06-21 15:10:00,107.49,107.49,107.4,107.43,8030.0,94.6281,94.6281,94.5489,94.5753,8030.0
2018-06-21 15:15:00,107.43,107.43,107.35,107.4,6002.0,94.5753,94.5753,94.5049,94.5489,6002.0
2018-06-21 15:20:00,107.37,107.37,107.23,107.35,12571.0,94.5225,94.5225,94.3992,94.5049,12571.0
2018-06-21 15:25:00,107.34,107.46,107.33,107.4,17522.0,94.4961,94.6017,94.4873,94.5489,17522.0
2018-06-21 15:30:00,107.4,107.4,107.17,107.17,11431.0,94.5489,94.5489,94.3464,94.3464,11431.0
2018-06-21 15:35:00,107.16,107.2,107.13,107.19,15725.0,94.3376,94.3728,94.3112,94.364,15725.0
2018-06-21 15:40:00,107.18,107.21,107.11,107.11,27186.0,94.3552,94.3816,94.2936,94.2936,27186.0
2018-06-21 15:45:00,107.07,107.22,107.07,107.17,52198.0,94.2584,94.3904,94.2584,94.3464,52198.0
2018-06-21 15:50:00,107.16,107.3,107.12,107.28,18579.0,94.3376,94.4609,94.3024,94.4433,18579.0
2018-06-21 15:55:00,107.27,107.39,107.26,107.37,60767.0,94.4345,94.5401,94.4257,94.5225,60767.0
2018-06-22 09:30:00,107.58,107.59,107.36,107.54,10240.0,94.7074,94.7162,94.5137,94.6722,10240.0
2018-06-22 09:35:00,107.44,107.44,106.94,107.09,8190.0,94.5841,94.5841,94.1439,94.276,8190.0
2018-06-22 09:40:00,107.06,107.09,106.91,107.01,4100.0,94.2496,94.276,94.1175,94.2056,4100.0
2018-06-22 09:45:00,107.01,107.07,106.87,107.03,9652.0,94.2056,94.2584,94.0823,94.2232,9652.0
2018-06-22 09:50:00,107.13,107.34,107.13,107.34,6148.0,94.3112,94.4961,94.3112,94.4961,6148.0
2018-06-22 09:55:00,107.34,107.38,107.17,107.23,7048.0,94.4961,94.5313,94.3464,94.3992,7048.0
2018-06-22 10:00:00,107.24,107.37,107.23,107.36,3255.0,94.4081,94.5225,94.3992,94.5137,3255.0
2018-06-22 10:05:00,107.38,107.46,107.34,107.39,2626.0,94.5313,94.6017,94.4961,94.5401,2626.0
2018-06-22 10:10:00,107.34,107.48,107.34,107.48,1951.0,94.4961,94.6193,94.4961,94.6193,1951.0
2018-06-22 10:15:00,107.48,107.6,107.45,107.45,4880.0,94.6193,94.725,94.5929,94.5929,4880.0
2018-06-22 10:20:00,107.4,107.41,107.27,107.34,3193.0,94.5489,94.5577,94.4345,94.4961,3193.0
2018-06-22 10:25:00,107.25,107.25,107.04,107.08,3251.0,94.4169,94.4169,94.232,94.2672,3251.0
2018-06-22 10:30:00,107.11,107.17,107.07,107.17,2599.0,94.2936,94.3464,94.2584,94.3464,2599.0
2018-06-22 10:35:00,107.14,107.17,107.09,107.14,1027.0,94.32,94.3464,94.276,94.32,1027.0
2018-06-22 10:40:00,107.16,107.22,107.1,107.11,1560.0,94.3376,94.3904,94.2848,94.2936,1560.0
2018-06-22 10:45:00,107.14,107.26,107.12,107.13,1700.0,94.32,94.4257,94.3024,94.3112,1700.0
2018-06-22 10:50:00,107.13,107.23,107.12,107.13,3700.0,94.3112,94.3992,94.3024,94.3112,3700.0
2018-06-22 10:55:00,107.13,107.19,107.13,107.19,3202.0,94.3112,94.364,94.3112,94.364,3202.0
2018-06-22 11:00:00,107.16,107.19,107.11,107.17,5001.0,94.3376,94.364,94.2936,94.3464,5001.0
2018-06-22 11:05:00,107.18,107.28,107.14,107.23,1922.0,94.3552,94.4433,94.32,94.3992,1922.0
2018-06-22 11:10:00,107.24,107.24,107.13,107.18,2382.0,94.4081,94.4081,94.3112,94.3552,2382.0
2018-06-22 11:15:00,107.2,107.25,107.18,107.18,2216.0,94.3728,94.4169,94.3552,94.3552,2216.0
2018-06-22 11:20:00,107.19,107.29,107.18,107.23,10916.0,94.364,94.4521,94.3552,94.3992,10916.0
2018-06-22 11:25:00,107.2,107.29,107.18,107.29,12730.0,94.3728,94.4521,94.3552,94.4521,12730.0
2018-06-22 11:30:00,107.31,107.32,107.27,107.27,2657.0,94.4697,94.4785,94.4345,94.4345,2657.0
2018-06-22 11:35:00,107.3,107.44,107.3,107.43,4925.0,94.4609,94.5841,94.4609,94.5753,4925.0
2018-06-22 11:40:00,107.42,107.47,107.4,107.47,1697.0,94.5665,94.6105,94.5489,94.6105,1697.0
2018-06-22 11:45:00,107.54,107.55,107.49,107.53,7560.0,94.6722,94.681,94.6281,94.6634,7560.0
2018-06-22 11:50:00,107.56,107.58,107.47,107.49,4135.0,94.6898,94.7074,94.6105,94.6281,4135.0
2018-06-22 11:55:00,107.46,107.46,107.37,107.43,7107.0,94.6017,94.6017,94.5225,94.5753,7107.0
2018-06-22 12:00:00,107.42,107.42,107.33,107.37,2987.0,94.5665,94.5665,94.4873,94.5225,2987.0
2018-06-22 12:05:00,107.38,107.42,107.37,107.39,2510.0,94.5313,94.5665,94.5225,94.5401,2510.0
2018-06-22 12:10:00,107.4,107.42,107.39,107.42,4187.0,94.5489,94.5665,94.5401,94.5665,4187.0
2018-06-22 12:15:00,107.41,107.43,107.33,107.33,4523.0,94.5577,94.5753,94.4873,94.4873,4523.0
2018-06-22 12:20:00,107.32,107.35,107.32,107.32,2388.0,94.4785,94.5049,94.4785,94.4785,2388.0
2018-06-22 12:25:00,107.34,107.44,107.33,107.43,9410.0,94.4961,94.5841,94.4873,94.5753,9410.0
2018-06-22 12:30:00,107.43,107.5,107.41,107.49,5624.0,94.5753,94.6369,94.5577,94.6281,5624.0
2018-06-22 12:35:00,107.48,107.48,107.41,107.44,2500.0,94.6193,94.6193,94.5577,94.5841,2500.0
2018-06-22 12:40:00,107.42,107.49,107.42,107.49,1482.0,94.5665,94.6281,94.5665,94.6281,1482.0
2018-06-22 12:45:00,107.5,107.57,107.5,107.57,4721.0,94.6369,94.6986,94.6369,94.6986,4721.0
2018-06-22 12:50:00,107.55,107.58,107.49,107.49,2787.0,94.681,94.7074,94.6281,94.6281,2787.0
2018-06-22 12:55:00,107.52,107.52,107.46,107.5,1731.0,94.6545,94.6545,94.6017,94.6369,1731.0
2018-06-22 13:00:00,107.47,107.5,107.47,107.48,810.0,94.6105,94.6369,94.6105,94.6193,810.0
2018-06-22 13:05:00,107.48,107.54,107.48,107.54,3275.0,94.6193,94.6722,94.6193,94.6722,3275.0
2018-06-22 13:10:00,107.53,107.59,107.51,107.55,2161.0,94.6634,94.7162,94.6457,94.681,2161.0
2018-06-22 13:15:00,107.56,107.58,107.5,107.5,2750.0,94.6898,94.7074,94.6369,94.6369,2750.0
2018-06-22 13:20:00,107.5,107.57,107.5,107.57,6068.0,94.6369,94.6986,94.6369,94.6986,6068.0
2018-06-22 13:25:00,107.58,107.65,107.54,107.65,2758.0,94.7074,94.769,94.6722,94.769,2758.0
2018-06-22 13:30:00,107.62,107.62,107.58,107.6,3507.0,94.7426,94.7426,94.7074,94.725,3507.0
2018-06-22 13:35:00,107.61,107.65,107.61,107.65,2655.0,94.7338,94.769,94.7338,94.769,2655.0
2018-06-22 13:40:00,107.63,107.67,107.62,107.67,2379.0,94.7514,94.7866,94.7426,94.7866,2379.0
2018-06-22 13:45:00,107.64,107.64,107.59,107.6,3700.0,94.7602,94.7602,94.7162,94.725,3700.0
2018-06-22 13:50:00,107.61,107.65,107.61,107.65,2853.0,94.7338,94.769,94.7338,94.769,2853.0
2018-06-22 13:55:00,107.65,107.69,107.6,107.63,3928.0,94.769,94.8042,94.725,94.7514,3928.0
2018-06-22 14:00:00,107.61,107.61,107.53,107.56,4372.0,94.7338,94.7338,94.6634,94.6898,4372.0
2018-06-22 14:05:00,107.58,107.59,107.52,107.54,4404.0,94.7074,94.7162,94.6545,94.6722,4404.0
2018-06-22 14:10:00,107.54,107.6,107.54,107.55,5032.0,94.6722,94.725,94.6722,94.681,5032.0
2018-06-22 14:15:00,107.55,107.61,107.55,107.61,3151.0,94.681,94.7338,94.681,94.7338,3151.0
2018-06-22 14:20:00,107.59,107.62,107.53,107.55,3010.0,94.7162,94.7426,94.6634,94.681,3010.0
2018-06-22 14:25:00,107.56,107.58,107.54,107.54,2651.0,94.6898,94.7074,94.6722,94.6722,2651.0
2018-06-22 14:30:00,107.57,107.59,107.54,107.57,25771.0,94.6986,94.7162,94.6722,94.6986,25771.0
2018-06-22 14:35:00,107.58,107.68,107.58,107.68,3864.0,94.7074,94.7954,94.7074,94.7954,3864.0
2018-06-22 14:40:00,107.67,107.73,107.65,107.72,5296.0,94.7866,94.8394,94.769,94.8306,5296.0
2018-06-22 14:45:00,107.72,107.84,107.72,107.84,5905.0,94.8306,94.9363,94.8306,94.9363,5905.0
2018-06-22 14:50:00,107.87,107.91,107.82,107.85,5646.0,94.9627,94.9979,94.9187,94.9451,5646.0
2018-06-22 14:55:00,107.83,107.84,107.81,107.82,1370.0,94.9275,94.9363,94.9098,94.9187,1370.0
2018-06-22 15:00:00,107.82,107.82,107.72,107.72,5822.0,94.9187,94.9187,94.8306,94.8306,5822.0
2018-06-22 15:05:00,107.74,107.85,107.74,107.85,6651.0,94.8482,94.9451,94.8482,94.9451,6651.0
2018-06-22 15:10:00,107.82,107.93,107.82,107.93,7233.0,94.9187,95.0155,94.9187,95.0155,7233.0
2018-06-22 15:15:00,107.94,107.95,107.86,107.86,8832.0,95.0243,95.0331,94.9539,94.9539,8832.0
2018-06-22 15:20:00,107.85,107.97,107.85,107.97,24074.0,94.9451,95.0507,94.9451,95.0507,24074.0
2018-06-22 15:25:00,107.97,108.0,107.93,107.99,10767.0,95.0507,95.0771,95.0155,95.0683,10767.0
2018-06-22 15:30:00,107.99,108.0,107.94,107.98,14040.0,95.0683,95.0771,95.0243,95.0595,14040.0
2018-06-22 15:35:00,107.98,108.0,107.94,107.94,16558.0,95.0595,95.0771,95.0243,95.0243,16558.0
2018-06-22 15:40:00,107.94,107.95,107.89,107.9,14753.0,95.0243,95.0331,94.9803,94.9891,14753.0
2018-06-22 15:45:00,107.91,107.93,107.83,107.84,28863.0,94.9979,95.0155,94.9275,94.9363,28863.0
2018-06-22 15:50:00,107.85,107.87,107.75,107.78,34354.0,94.9451,94.9627,94.857,94.8834,34354.0
2018-06-22 15:55:00,107.78,107.81,107.56,107.63,123990.0,94.8834,94.9098,94.6898,94.7514,123990.0
2018-06-25 09:30:00,107.27,107.48,107.2,107.29,11195.0,94.4345,94.6193,94.3728,94.4521,11195.0
2018-06-25 09:35:00,107.11,107.15,106.92,107.01,3619.0,94.2936,94.3288,94.1263,94.2056,3619.0
2018-06-25 09:40:00,106.95,107.37,106.89,107.37,17583.0,94.1528,94.5225,94.0999,94.5225,17583.0
2018-06-25 09:45:00,107.37,107.37,106.87,106.93,21617.0,94.5225,94.5225,94.0823,94.1351,21617.0
2018-06-25 09:50:00,106.92,107.2,106.84,107.11,5549.0,94.1263,94.3728,94.0559,94.2936,5549.0
2018-06-25 09:55:00,107.15,107.17,107.03,107.07,11536.0,94.3288,94.3464,94.2232,94.2584,11536.0
2018-06-25 10:00:00,107.1,107.16,106.86,106.86,9676.0,94.2848,94.3376,94.0735,94.0735,9676.0
2018-06-25 10:05:00,106.86,106.94,106.78,106.86,7500.0,94.0735,94.1439,94.0031,94.0735,7500.0
2018-06-25 10:10:00,106.91,106.95,106.84,106.9,11428.0,94.1175,94.1528,94.0559,94.1087,11428.0
2018-06-25 10:15:00,106.88,106.99,106.84,106.84,8219.0,94.0911,94.188,94.0559,94.0559,8219.0
2018-06-25 10:20:00,106.83,106.98,106.82,106.95,14331.0,94.0471,94.1792,94.0383,94.1528,14331.0
2018-06-25 10:25:00,106.95,107.15,106.95,107.15,8933.0,94.1528,94.3288,94.1528,94.3288,8933.0
2018-06-25 10:30:00,107.11,107.19,107.03,107.19,10383.0,94.2936,94.364,94.2232,94.364,10383.0
2018-06-25 10:35:00,107.17,107.27,107.17,107.17,3436.0,94.3464,94.4345,94.3464,94.3464,3436.0
2018-06-25 10:40:00,107.19,107.39,107.16,107.38,4580.0,94.364,94.5401,94.3376,94.5313,4580.0
2018-06-25 10:45:00,107.37,107.48,107.33,107.48,5289.0,94.5225,94.6193,94.4873,94.6193,5289.0
2018-06-25 10:50:00,107.46,107.49,107.33,107.33,4600.0,94.6017,94.6281,94.4873,94.4873,4600.0
2018-06-25 10:55:00,107.28,107.29,107.12,107.18,7793.0,94.4433,94.4521,94.3024,94.3552,7793.0
2018-06-25 11:00:00,107.17,107.23,107.1,107.11,7459.0,94.3464,94.3992,94.2848,94.2936,7459.0
2018-06-25 11:05:00,107.13,107.17,107.09,107.16,22653.0,94.3112,94.3464,94.276,94.3376,22653.0
2018-06-25 11:10:00,107.14,107.28,107.14,107.17,39995.0,94.32,94.4433,94.32,94.3464,39995.0
2018-06-25 11:15:00,107.17,107.19,107.07,107.07,13611.0,94.3464,94.364,94.2584,94.2584,13611.0
2018-06-25 11:20:00,107.04,107.05,106.87,106.87,8178.0,94.232,94.2408,94.0823,94.0823,8178.0
2018-06-25 11:25:00,106.88,106.99,106.86,106.86,8001.0,94.0911,94.188,94.0735,94.0735,8001.0
2018-06-25 11:30:00,106.86,106.86,106.73,106.74,10250.0,94.0735,94.0735,93.9591,93.9679,10250.0
2018-06-25 11:35:00,106.75,106.8,106.71,106.73,9893.0,93.9767,94.0207,93.9415,93.9591,9893.0
2018-06-25 11:40:00,106.71,107.03,106.7,106.95,17106.0,93.9415,94.2232,93.9327,94.1528,17106.0
2018-06-25 11:45:00,106.96,107.04,106.87,106.96,10381.0,94.1616,94.232,94.0823,94.1616,10381.0
2018-06-25 11:50:00,106.95,106.96,106.87,106.94,3785.0,94.1528,94.1616,94.0823,94.1439,3785.0
2018-06-25 11:55:00,106.92,106.96,106.79,106.79,4834.0,94.1263,94.1616,94.0119,94.0119,4834.0
2018-06-25 12:00:00,106.8,106.81,106.47,106.55,11103.0,94.0207,94.0295,93.7302,93.8006,11103.0
2018-06-25 12:05:00,106.53,106.56,106.39,106.42,21889.0,93.783,93.8094,93.6598,93.6862,21889.0
2018-06-25 12:10:00,106.42,106.45,106.22,106.45,8158.0,93.6862,93.7126,93.5101,93.7126,8158.0
2018-06-25 12:15:00,106.42,106.48,106.38,106.43,18533.0,93.6862,93.739,93.651,93.695,18533.0
2018-06-25 12:20:00,106.41,106.56,106.4,106.55,7663.0,93.6774,93.8094,93.6686,93.8006,7663.0
2018-06-25 12:25:00,106.56,106.57,106.5,106.54,7800.0,93.8094,93.8182,93.7566,93.7918,7800.0
2018-06-25 12:30:00,106.54,106.65,106.54,106.61,15095.0,93.7918,93.8886,93.7918,93.8534,15095.0
2018-06-25 12:35:00,106.63,106.64,106.48,106.51,27607.0,93.871,93.8798,93.739,93.7654,27607.0
2018-06-25 12:40:00,106.53,106.68,106.52,106.64,13625.0,93.783,93.9151,93.7742,93.8798,13625.0
2018-06-25 12:45:00,106.63,106.63,106.51,106.51,1800.0,93.871,93.871,93.7654,93.7654,1800.0
2018-06-25 12:50:00,106.48,106.58,106.43,106.56,5689.0,93.739,93.827,93.695,93.8094,5689.0
2018-06-25 12:55:00,106.52,106.68,106.5,106.68,3901.0,93.7742,93.9151,93.7566,93.9151,3901.0
2018-06-25 13:00:00,106.69,106.69,106.49,106.53,4500.0,93.9239,93.9239,93.7478,93.783,4500.0
2018-06-25 13:05:00,106.54,106.56,106.5,106.55,6303.0,93.7918,93.8094,93.7566,93.8006,6303.0
2018-06-25 13:10:00,106.54,106.54,106.44,106.48,9483.0,93.7918,93.7918,93.7038,93.739,9483.0
2018-06-25 13:15:00,106.46,106.47,106.35,106.41,15279.0,93.7214,93.7302,93.6245,93.6774,15279.0
2018-06-25 13:20:00,106.39,106.48,106.39,106.47,6978.0,93.6598,93.739,93.6598,93.7302,6978.0
2018-06-25 13:25:00,106.49,106.59,106.49,106.51,6891.0,93.7478,93.8358,93.7478,93.7654,6891.0
2018-06-25 13:30:00,106.49,106.6,106.49,106.57,3311.0,93.7478,93.8446,93.7478,93.8182,3311.0
2018-06-25 13:35:00,106.58,106.67,106.56,106.66,10727.0,93.827,93.9063,93.8094,93.8975,10727.0
2018-06-25 13:40:00,106.67,106.73,106.62,106.73,8751.0,93.9063,93.9591,93.8622,93.9591,8751.0
2018-06-25 13:45:00,106.75,106.76,106.64,106.66,2101.0,93.9767,93.9855,93.8798,93.8975,2101.0
2018-06-25 13:50:00,106.63,106.74,106.62,106.72,13113.0,93.871,93.9679,93.8622,93.9503,13113.0
2018-06-25 13:55:00,106.75,106.77,106.58,106.63,8394.0,93.9767,93.9943,93.827,93.871,8394.0
2018-06-25 14:00:00,106.62,106.7,106.58,106.61,9795.0,93.8622,93.9327,93.827,93.8534,9795.0
2018-06-25 14:05:00,106.59,106.62,106.54,106.54,6167.0,93.8358,93.8622,93.7918,93.7918,6167.0
2018-06-25 14:10:00,106.48,106.52,106.47,106.5,5000.0,93.739,93.7742,93.7302,93.7566,5000.0
2018-06-25 14:15:00,106.5,106.53,106.47,106.47,17681.0,93.7566,93.783,93.7302,93.7302,17681.0
2018-06-25 14:20:00,106.47,106.52,106.46,106.52,6437.0,93.7302,93.7742,93.7214,93.7742,6437.0
2018-06-25 14:25:00,106.51,106.53,106.48,106.51,13070.0,93.7654,93.783,93.739,93.7654,13070.0
2018-06-25 14:30:00,106.5,106.5,106.37,106.4,9815.0,93.7566,93.7566,93.6422,93.6686,9815.0
2018-06-25 14:35:00,106.38,106.41,106.31,106.32,10978.0,93.651,93.6774,93.5893,93.5981,10978.0
2018-06-25 14:40:00,106.31,106.35,106.29,106.35,12485.0,93.5893,93.6245,93.5717,93.6245,12485.0
2018-06-25 14:45:00,106.35,106.36,106.29,106.29,10415.0,93.6245,93.6333,93.5717,93.5717,10415.0
2018-06-25 14:50:00,106.27,106.28,106.16,106.17,29883.0,93.5541,93.5629,93.4573,93.4661,29883.0
2018-06-25 14:55:00,106.15,106.26,106.14,106.26,13500.0,93.4485,93.5453,93.4397,93.5453,13500.0
2018-06-25 15:00:00,106.24,106.24,106.2,106.22,6928.0,93.5277,93.5277,93.4925,93.5101,6928.0
2018-06-25 15:05:00,106.22,106.25,106.2,106.21,14463.0,93.5101,93.5365,93.4925,93.5013,14463.0
2018-06-25 15:10:00,106.2,106.35,106.18,106.2,12330.0,93.4925,93.6245,93.4749,93.4925,12330.0
2018-06-25 15:15:00,106.13,106.26,106.06,106.26,35610.0,93.4309,93.5453,93.3692,93.5453,35610.0
2018-06-25 15:20:00,106.23,106.24,106.15,106.23,7575.0,93.5189,93.5277,93.4485,93.5189,7575.0
2018-06-25 15:25:00,106.23,106.24,106.16,106.19,27499.0,93.5189,93.5277,93.4573,93.4837,27499.0
2018-06-25 15:30:00,106.18,106.21,106.06,106.18,20249.0,93.4749,93.5013,93.3692,93.4749,20249.0
2018-06-25 15:35:00,106.21,106.66,106.16,106.63,24360.0,93.5013,93.8975,93.4573,93.871,24360.0
2018-06-25 15:40:00,106.63,106.81,106.62,106.71,44805.0,93.871,94.0295,93.8622,93.9415,44805.0
2018-06-25 15:45:00,106.7,106.72,106.38,106.42,52330.0,93.9327,93.9503,93.651,93.6862,52330.0
2018-06-25 15:50:00,106.41,106.62,106.36,106.57,38801.0,93.6774,93.8622,93.6333,93.8182,38801.0
2018-06-25 15:55:00,106.55,106.66,106.49,106.57,96855.0,93.8006,93.8975,93.7478,93.8182,96855.0
2018-06-26 09:30:00,106.53,106.69,106.52,106.52,10141.0,93.783,93.9239,93.7742,93.7742,10141.0
2018-06-26 09:35:00,106.45,106.7,106.43,106.57,15506.0,93.7126,93.9327,93.695,93.8182,15506.0
2018-06-26 09:40:00,106.61,107.05,106.61,107.01,3550.0,93.8534,94.2408,93.8534,94.2056,3550.0
2018-06-26 09:45:00,106.97,106.98,106.87,106.88,2813.0,94.1704,94.1792,94.0823,94.0911,2813.0
2018-06-26 09:50:00,106.8,106.9,106.77,106.8,7797.0,94.0207,94.1087,93.9943,94.0207,7797.0
2018-06-26 09:55:00,106.65,106.78,106.65,106.78,2824.0,93.8886,94.0031,93.8886,94.0031,2824.0
2018-06-26 10:00:00,106.81,106.89,106.77,106.85,2700.0,94.0295,94.0999,93.9943,94.0647,2700.0
2018-06-26 10:05:00,106.86,106.91,106.72,106.72,5963.0,94.0735,94.1175,93.9503,93.9503,5963.0
2018-06-26 10:10:00,106.71,106.83,106.68,106.76,6128.0,93.9415,94.0471,93.9151,93.9855,6128.0
2018-06-26 10:15:00,106.76,106.92,106.76,106.84,10325.0,93.9855,94.1263,93.9855,94.0559,10325.0
2018-06-26 10:20:00,106.78,106.93,106.75,106.9,10626.0,94.0031,94.1351,93.9767,94.1087,10626.0
2018-06-26 10:25:00,106.8,106.84,106.58,106.59,15176.0,94.0207,94.0559,93.827,93.8358,15176.0
2018-06-26 10:30:00,106.58,106.64,106.47,106.57,21979.0,93.827,93.8798,93.7302,93.8182,21979.0
2018-06-26 10:35:00,106.55,106.57,106.47,106.57,9940.0,93.8006,93.8182,93.7302,93.8182,9940.0
2018-06-26 10:40:00,106.56,106.56,106.51,106.51,5845.0,93.8094,93.8094,93.7654,93.7654,5845.0
2018-06-26 10:45:00,106.53,106.56,106.36,106.49,8000.0,93.783,93.8094,93.6333,93.7478,8000.0
2018-06-26 10:50:00,106.51,106.6,106.51,106.54,5735.0,93.7654,93.8446,93.7654,93.7918,5735.0
2018-06-26 10:55:00,106.54,106.57,106.4,106.41,49631.0,93.7918,93.8182,93.6686,93.6774,49631.0
2018-06-26 11:00:00,106.39,106.46,106.31,106.38,81272.0,93.6598,93.7214,93.5893,93.651,81272.0
2018-06-26 11:05:00,106.38,106.41,106.34,106.37,19160.0,93.651,93.6774,93.6157,93.6422,19160.0
2018-06-26 11:10:00,106.41,106.51,106.41,106.47,13968.0,93.6774,93.7654,93.6774,93.7302,13968.0
2018-06-26 11:15:00,106.44,106.48,106.42,106.45,6472.0,93.7038,93.739,93.6862,93.7126,6472.0
2018-06-26 11:20:00,106.47,106.49,106.39,106.41,10732.0,93.7302,93.7478,93.6598,93.6774,10732.0
2018-06-26 11:25:00,106.4,106.41,106.17,106.2,4984.0,93.6686,93.6774,93.4661,93.4925,4984.0
2018-06-26 11:30:00,106.19,106.25,106.19,106.25,18075.0,93.4837,93.5365,93.4837,93.5365,18075.0
2018-06-26 11:35:00,106.28,106.34,106.23,106.32,5278.0,93.5629,93.6157,93.5189,93.5981,5278.0
2018-06-26 11:40:00,106.31,106.33,106.23,106.23,2600.0,93.5893,93.6069,93.5189,93.5189,2600.0
2018-06-26 11:45:00,106.25,106.27,106.13,106.19,5718.0,93.5365,93.5541,93.4309,93.4837,5718.0
2018-06-26 11:50:00,106.19,106.24,106.15,106.16,16053.0,93.4837,93.5277,93.4485,93.4573,16053.0
2018-06-26 11:55:00,106.17,106.24,106.16,106.24,12714.0,93.4661,93.5277,93.4573,93.5277,12714.0
2018-06-26 12:00:00,106.22,106.39,106.22,106.34,9149.0,93.5101,93.6598,93.5101,93.6157,9149.0
2018-06-26 12:05:00,106.34,106.41,106.3,106.33,42568.0,93.6157,93.6774,93.5805,93.6069,42568.0
2018-06-26 12:10:00,106.3,106.34,106.29,106.31,4098.0,93.5805,93.6157,93.5717,93.5893,4098.0
2018-06-26 12:15:00,106.31,106.31,106.11,106.18,7701.0,93.5893,93.5893,93.4133,93.4749,7701.0
2018-06-26 12:20:00,106.2,106.35,106.2,106.27,6467.0,93.4925,93.6245,93.4925,93.5541,6467.0
2018-06-26 12:25:00,106.24,106.27,106.24,106.26,4300.0,93.5277,93.5541,93.5277,93.5453,4300.0
2018-06-26 12:30:00,106.26,106.32,106.26,106.3,6466.0,93.5453,93.5981,93.5453,93.5805,6466.0
2018-06-26 12:35:00,106.29,106.37,106.29,106.36,2700.0,93.5717,93.6422,93.5717,93.6333,2700.0
2018-06-26 12:40:00,106.36,106.43,106.29,106.31,16277.0,93.6333,93.695,93.5717,93.5893,16277.0
2018-06-26 12:45:00,106.31,106.31,106.23,106.3,6464.0,93.5893,93.5893,93.5189,93.5805,6464.0
2018-06-26 12:50:00,106.31,106.5,106.3,106.5,10206.0,93.5893,93.7566,93.5805,93.7566,10206.0
2018-06-26 12:55:00,106.52,106.61,106.49,106.57,6920.0,93.7742,93.8534,93.7478,93.8182,6920.0
2018-06-26 13:00:00,106.55,106.66,106.55,106.62,5982.0,93.8006,93.8975,93.8006,93.8622,5982.0
2018-06-26 13:05:00,106.62,106.72,106.62,106.71,4402.0,93.8622,93.9503,93.8622,93.9415,4402.0
2018-06-26 13:10:00,106.7,106.71,106.67,106.68,8293.0,93.9327,93.9415,93.9063,93.9151,8293.0
2018-06-26 13:15:00,106.67,106.71,106.63,106.69,12011.0,93.9063,93.9415,93.871,93.9239,12011.0
2018-06-26 13:20:00,106.69,106.7,106.61,106.61,11275.0,93.9239,93.9327,93.8534,93.8534,11275.0
2018-06-26 13:25:00,106.6,106.6,106.43,106.54,13973.0,93.8446,93.8446,93.695,93.7918,13973.0
2018-06-26 13:30:00,106.54,106.62,106.52,106.62,7756.0,93.7918,93.8622,93.7742,93.8622,7756.0
2018-06-26 13:35:00,106.62,106.67,106.6,106.66,21735.0,93.8622,93.9063,93.8446,93.8975,21735.0
2018-06-26 13:40:00,106.64,106.64,106.6,106.63,13074.0,93.8798,93.8798,93.8446,93.871,13074.0
2018-06-26 13:45:00,106.61,106.64,106.59,106.61,17712.0,93.8534,93.8798,93.8358,93.8534,17712.0
2018-06-26 13:50:00,106.61,106.62,106.59,106.61,22214.0,93.8534,93.8622,93.8358,93.8534,22214.0
2018-06-26 13:55:00,106.61,106.64,106.6,106.61,11320.0,93.8534,93.8798,93.8446,93.8534,11320.0
2018-06-26 14:00:00,106.62,106.66,106.59,106.61,7216.0,93.8622,93.8975,93.8358,93.8534,7216.0
2018-06-26 14:05:00,106.59,106.59,106.47,106.49,10228.0,93.8358,93.8358,93.7302,93.7478,10228.0
2018-06-26 14:10:00,106.49,106.51,106.47,106.49,14682.0,93.7478,93.7654,93.7302,93.7478,14682.0
2018-06-26 14:15:00,106.48,106.57,106.48,106.56,8347.0,93.739,93.8182,93.739,93.8094,8347.0
2018-06-26 14:20:00,106.53,106.55,106.49,106.5,8817.0,93.783,93.8006,93.7478,93.7566,8817.0
2018-06-26 14:25:00,106.49,106.52,106.48,106.52,13324.0,93.7478,93.7742,93.739,93.7742,13324.0
2018-06-26 14:30:00,106.51,106.53,106.48,106.53,8225.0,93.7654,93.783,93.739,93.783,8225.0
2018-06-26 14:35:00,106.54,106.6,106.54,106.56,10127.0,93.7918,93.8446,93.7918,93.8094,10127.0
2018-06-26 14:40:00,106.55,106.55,106.48,106.53,10138.0,93.8006,93.8006,93.739,93.783,10138.0
2018-06-26 14:45:00,106.54,106.59,106.45,106.47,10008.0,93.7918,93.8358,93.7126,93.7302,10008.0
2018-06-26 14:50:00,106.46,106.5,106.44,106.47,11757.0,93.7214,93.7566,93.7038,93.7302,11757.0
2018-06-26 14:55:00,106.48,106.49,106.38,106.41,8500.0,93.739,93.7478,93.651,93.6774,8500.0
2018-06-26 15:00:00,106.39,106.39,106.31,106.32,10894.0,93.6598,93.6598,93.5893,93.5981,10894.0
2018-06-26 15:05:00,106.32,106.35,106.3,106.32,10667.0,93.5981,93.6245,93.5805,93.5981,10667.0
2018-06-26 15:10:00,106.32,106.35,106.3,106.3,14205.0,93.5981,93.6245,93.5805,93.5805,14205.0
2018-06-26 15:15:00,106.3,106.35,106.29,106.3,11761.0,93.5805,93.6245,93.5717,93.5805,11761.0
2018-06-26 15:20:00,106.29,106.3,106.27,106.28,18426.0,93.5717,93.5805,93.5541,93.5629,18426.0
2018-06-26 15:25:00,106.28,106.3,106.13,106.14,36195.0,93.5629,93.5805,93.4309,93.4397,36195.0
2018-06-26 15:30:00,106.14,106.33,106.13,106.33,31231.0,93.4397,93.6069,93.4309,93.6069,31231.0
2018-06-26 15:35:00,106.32,106.33,106.29,106.31,13926.0,93.5981,93.6069,93.5717,93.5893,13926.0
2018-06-26 15:40:00,106.32,106.34,106.29,106.3,14998.0,93.5981,93.6157,93.5717,93.5805,14998.0
2018-06-26 15:45:00,106.28,106.31,106.13,106.14,63905.0,93.5629,93.5893,93.4309,93.4397,63905.0
2018-06-26 15:50:00,106.12,106.18,106.06,106.13,47647.0,93.4221,93.4749,93.3692,93.4309,47647.0
2018-06-26 15:55:00,106.13,106.19,106.09,106.11,109222.0,93.4309,93.4837,93.3957,93.4133,109222.0
2018-06-27 09:30:00,106.46,106.5,106.22,106.47,21107.0,93.7214,93.7566,93.5101,93.7302,21107.0
2018-06-27 09:35:00,106.48,106.6,106.36,106.56,15749.0,93.739,93.8446,93.6333,93.8094,15749.0
2018-06-27 09:40:00,106.55,106.57,106.25,106.25,5000.0,93.8006,93.8182,93.5365,93.5365,5000.0
2018-06-27 09:45:00,106.32,106.38,106.23,106.26,7405.0,93.5981,93.651,93.5189,93.5453,7405.0
2018-06-27 09:50:00,106.28,106.36,106.26,106.29,7947.0,93.5629,93.6333,93.5453,93.5717,7947.0
2018-06-27 09:55:00,106.26,106.26,106.14,106.19,5671.0,93.5453,93.5453,93.4397,93.4837,5671.0
2018-06-27 10:00:00,106.13,106.13,106.02,106.06,4450.0,93.4309,93.4309,93.334,93.3692,4450.0
2018-06-27 10:05:00,106.05,106.3,106.03,106.3,13677.0,93.3604,93.5805,93.3428,93.5805,13677.0
2018-06-27 10:10:00,106.37,106.49,106.27,106.36,13600.0,93.6422,93.7478,93.5541,93.6333,13600.0
2018-06-27 10:15:00,106.35,106.43,106.35,106.4,2809.0,93.6245,93.695,93.6245,93.6686,2809.0
2018-06-27 10:20:00,106.39,106.5,106.39,106.42,3791.0,93.6598,93.7566,93.6598,93.6862,3791.0
2018-06-27 10:25:00,106.45,106.45,106.38,106.39,10198.0,93.7126,93.7126,93.651,93.6598,10198.0
2018-06-27 10:30:00,106.38,106.41,106.36,106.38,19144.0,93.651,93.6774,93.6333,93.651,19144.0
2018-06-27 10:35:00,106.37,106.51,106.36,106.51,8160.0,93.6422,93.7654,93.6333,93.7654,8160.0
2018-06-27 10:40:00,106.52,106.53,106.4,106.4,7139.0,93.7742,93.783,93.6686,93.6686,7139.0
2018-06-27 10:45:00,106.38,106.41,106.32,106.33,13200.0,93.651,93.6774,93.5981,93.6069,13200.0
2018-06-27 10:50:00,106.34,106.36,106.28,106.31,15088.0,93.6157,93.6333,93.5629,93.5893,15088.0
2018-06-27 10:55:00,106.29,106.29,106.19,106.23,6740.0,93.5717,93.5717,93.4837,93.5189,6740.0
2018-06-27 11:00:00,106.22,106.33,106.21,106.25,6897.0,93.5101,93.6069,93.5013,93.5365,6897.0
2018-06-27 11:05:00,106.22,106.22,106.02,106.1,14022.0,93.5101,93.5101,93.334,93.4045,14022.0
2018-06-27 11:10:00,106.12,106.14,105.97,106.0,7605.0,93.4221,93.4397,93.29,93.3164,7605.0
2018-06-27 11:15:00,106.01,106.12,106.01,106.12,7630.0,93.3252,93.4221,93.3252,93.4221,7630.0
2018-06-27 11:20:00,106.08,106.08,105.91,105.92,7001.0,93.3869,93.3869,93.2372,93.246,7001.0
2018-06-27 11:25:00,105.92,106.02,105.86,105.87,94023.0,93.246,93.334,93.1932,93.202,94023.0
2018-06-27 11:30:00,105.87,105.89,105.79,105.89,7709.0,93.202,93.2196,93.1316,93.2196,7709.0
2018-06-27 11:35:00,105.89,105.97,105.89,105.94,5666.0,93.2196,93.29,93.2196,93.2636,5666.0
2018-06-27 11:40:00,105.93,105.95,105.86,105.95,13634.0,93.2548,93.2724,93.1932,93.2724,13634.0
2018-06-27 11:45:00,105.97,106.16,105.97,106.12,6314.0,93.29,93.4573,93.29,93.4221,6314.0
2018-06-27 11:50:00,106.1,106.12,106.04,106.12,6000.0,93.4045,93.4221,93.3516,93.4221,6000.0
2018-06-27 11:55:00,106.13,106.14,106.08,106.1,2477.0,93.4309,93.4397,93.3869,93.4045,2477.0
2018-06-27 12:00:00,106.06,106.2,106.04,106.19,3581.0,93.3692,93.4925,93.3516,93.4837,3581.0
2018-06-27 12:05:00,106.24,106.24,106.19,106.2,3260.0,93.5277,93.5277,93.4837,93.4925,3260.0
2018-06-27 12:10:00,106.2,106.2,106.14,106.18,3700.0,93.4925,93.4925,93.4397,93.4749,3700.0
2018-06-27 12:15:00,106.18,106.19,106.11,106.17,2000.0,93.4749,93.4837,93.4133,93.4661,2000.0
2018-06-27 12:20:00,106.16,106.16,106.07,106.1,3870.0,93.4573,93.4573,93.3781,93.4045,3870.0
2018-06-27 12:25:00,106.08,106.12,106.06,106.06,4705.0,93.3869,93.4221,93.3692,93.3692,4705.0
2018-06-27 12:30:00,106.05,106.05,105.97,105.99,3500.0,93.3604,93.3604,93.29,93.3076,3500.0
2018-06-27 12:35:00,106.0,106.0,105.91,105.91,29050.0,93.3164,93.3164,93.2372,93.2372,29050.0
2018-06-27 12:40:00,105.89,105.89,105.8,105.81,4183.0,93.2196,93.2196,93.1404,93.1492,4183.0
2018-06-27 12:45:00,105.75,105.81,105.69,105.76,8515.0,93.0963,93.1492,93.0435,93.1051,8515.0
2018-06-27 12:50:00,105.81,105.81,105.73,105.75,4129.0,93.1492,93.1492,93.0787,93.0963,4129.0
2018-06-27 12:55:00,105.72,105.77,105.67,105.69,4700.0,93.0699,93.1139,93.0259,93.0435,4700.0
2018-06-27 13:00:00,105.66,105.77,105.65,105.75,9050.0,93.0171,93.1139,93.0083,93.0963,9050.0
2018-06-27 13:05:00,105.73,105.73,105.49,105.53,6835.0,93.0787,93.0787,92.8675,92.9027,6835.0
2018-06-27 13:10:00,105.51,105.55,105.44,105.45,6071.0,92.8851,92.9203,92.8234,92.8322,6071.0
2018-06-27 13:15:00,105.43,105.46,105.22,105.22,21927.0,92.8146,92.841,92.6298,92.6298,21927.0
2018-06-27 13:20:00,105.23,105.28,105.21,105.26,11911.0,92.6386,92.6826,92.621,92.665,11911.0
2018-06-27 13:25:00,105.23,105.28,105.21,105.23,2927.0,92.6386,92.6826,92.621,92.6386,2927.0
2018-06-27 13:30:00,105.2,105.31,105.17,105.3,5700.0,92.6122,92.709,92.5857,92.7002,5700.0
2018-06-27 13:35:00,105.32,105.32,105.25,105.25,2343.0,92.7178,92.7178,92.6562,92.6562,2343.0
2018-06-27 13:40:00,105.25,105.32,105.25,105.28,7784.0,92.6562,92.7178,92.6562,92.6826,7784.0
2018-06-27 13:45:00,105.26,105.29,105.08,105.1,7641.0,92.665,92.6914,92.5065,92.5241,7641.0
2018-06-27 13:50:00,105.08,105.11,104.96,105.08,12306.0,92.5065,92.5329,92.4009,92.5065,12306.0
2018-06-27 13:55:00,105.06,105.16,105.02,105.12,6317.0,92.4889,92.5769,92.4537,92.5417,6317.0
2018-06-27 14:00:00,105.15,105.27,105.15,105.22,10486.0,92.5681,92.6738,92.5681,92.6298,10486.0
2018-06-27 14:05:00,105.22,105.23,104.99,105.0,13245.0,92.6298,92.6386,92.4273,92.4361,13245.0
2018-06-27 14:10:00,105.03,105.04,104.96,105.03,18784.0,92.4625,92.4713,92.4009,92.4625,18784.0
2018-06-27 14:15:00,105.03,105.2,104.97,105.17,15826.0,92.4625,92.6122,92.4097,92.5857,15826.0
2018-06-27 14:20:00,105.2,105.27,105.17,105.23,6226.0,92.6122,92.6738,92.5857,92.6386,6226.0
2018-06-27 14:25:00,105.21,105.21,105.13,105.13,3700.0,92.621,92.621,92.5505,92.5505,3700.0
2018-06-27 14:30:00,105.1,105.18,105.06,105.1,11190.0,92.5241,92.5945,92.4889,92.5241,11190.0
2018-06-27 14:35:00,105.11,105.26,105.11,105.25,6300.0,92.5329,92.665,92.5329,92.6562,6300.0
2018-06-27 14:40:00,105.24,105.25,105.2,105.2,5701.0,92.6474,92.6562,92.6122,92.6122,5701.0
2018-06-27 14:45:00,105.19,105.27,105.14,105.17,16147.0,92.6033,92.6738,92.5593,92.5857,16147.0
2018-06-27 14:50:00,105.16,105.21,105.03,105.03,16353.0,92.5769,92.621,92.4625,92.4625,16353.0
2018-06-27 14:55:00,105.0,105.08,104.99,105.02,9113.0,92.4361,92.5065,92.4273,92.4537,9113.0
2018-06-27 15:00:00,105.02,105.12,104.98,105.11,15150.0,92.4537,92.5417,92.4185,92.5329,15150.0
2018-06-27 15:05:00,105.1,105.14,105.01,105.02,9956.0,92.5241,92.5593,92.4449,92.4537,9956.0
2018-06-27 15:10:00,105.01,105.06,104.84,104.92,12903.0,92.4449,92.4889,92.2952,92.3657,12903.0
2018-06-27 15:15:00,104.88,105.01,104.8,104.99,16620.0,92.3304,92.4449,92.26,92.4273,16620.0
2018-06-27 15:20:00,105.0,105.04,104.96,105.03,11454.0,92.4361,92.4713,92.4009,92.4625,11454.0
2018-06-27 15:25:00,105.03,105.2,104.97,105.14,10160.0,92.4625,92.6122,92.4097,92.5593,10160.0
2018-06-27 15:30:00,105.1,105.19,105.08,105.14,10496.0,92.5241,92.6033,92.5065,92.5593,10496.0
2018-06-27 15:35:00,105.13,105.19,105.08,105.11,9817.0,92.5505,92.6033,92.5065,92.5329,9817.0
2018-06-27 15:40:00,105.12,105.25,105.11,105.19,13047.0,92.5417,92.6562,92.5329,92.6033,13047.0
2018-06-27 15:45:00,105.18,105.19,104.91,104.91,23150.0,92.5945,92.6033,92.3569,92.3569,23150.0
2018-06-27 15:50:00,104.91,105.04,104.85,105.02,65382.0,92.3569,92.4713,92.304,92.4537,65382.0
2018-06-27 15:55:00,105.01,105.1,104.84,104.86,139053.0,92.4449,92.5241,92.2952,92.3128,139053.0
2018-06-28 09:30:00,104.76,106.11,104.76,106.11,27285.0,92.2248,93.4133,92.2248,93.4133,27285.0
2018-06-28 09:35:00,105.94,106.68,105.91,106.29,15448.0,93.2636,93.9151,93.2372,93.5717,15448.0
2018-06-28 09:40:00,106.14,106.34,105.92,105.92,8622.0,93.4397,93.6157,93.246,93.246,8622.0
2018-06-28 09:45:00,105.85,105.93,105.62,105.65,8989.0,93.1844,93.2548,92.9819,93.0083,8989.0
2018-06-28 09:50:00,105.63,106.0,105.63,106.0,9015.0,92.9907,93.3164,92.9907,93.3164,9015.0
2018-06-28 09:55:00,105.95,105.96,105.72,105.79,6882.0,93.2724,93.2812,93.0699,93.1316,6882.0
2018-06-28 10:00:00,105.72,105.84,105.65,105.65,18408.0,93.0699,93.1756,93.0083,93.0083,18408.0
2018-06-28 10:05:00,105.67,105.69,105.55,105.67,16430.0,93.0259,93.0435,92.9203,93.0259,16430.0
2018-06-28 10:10:00,105.64,105.9,105.49,105.68,32201.0,92.9995,93.2284,92.8675,93.0347,32201.0
2018-06-28 10:15:00,105.64,105.73,105.55,105.69,41101.0,92.9995,93.0787,92.9203,93.0435,41101.0
2018-06-28 10:20:00,105.67,105.73,105.42,105.53,7424.0,93.0259,93.0787,92.8058,92.9027,7424.0
2018-06-28 10:25:00,105.6,105.75,105.47,105.55,7887.0,92.9643,93.0963,92.8498,92.9203,7887.0
2018-06-28 10:30:00,105.62,105.62,105.36,105.44,17808.0,92.9819,92.9819,92.753,92.8234,17808.0
2018-06-28 10:35:00,105.42,105.45,105.25,105.44,8334.0,92.8058,92.8322,92.6562,92.8234,8334.0
2018-06-28 10:40:00,105.43,105.61,105.38,105.57,17577.0,92.8146,92.9731,92.7706,92.9379,17577.0
2018-06-28 10:45:00,105.57,105.73,105.52,105.72,14500.0,92.9379,93.0787,92.8939,93.0699,14500.0
2018-06-28 10:50:00,105.68,105.91,105.63,105.72,15509.0,93.0347,93.2372,92.9907,93.0699,15509.0
2018-06-28 10:55:00,105.7,106.02,105.67,105.95,24733.0,93.0523,93.334,93.0259,93.2724,24733.0
2018-06-28 11:00:00,105.95,106.0,105.84,105.9,37214.0,93.2724,93.3164,93.1756,93.2284,37214.0
2018-06-28 11:05:00,105.97,105.98,105.82,105.85,5953.0,93.29,93.2988,93.158,93.1844,5953.0
2018-06-28 11:10:00,105.91,105.91,105.69,105.77,3786.0,93.2372,93.2372,93.0435,93.1139,3786.0
2018-06-28 11:15:00,105.76,105.8,105.71,105.8,45177.0,93.1051,93.1404,93.0611,93.1404,45177.0
2018-06-28 11:20:00,105.78,105.86,105.64,105.86,28719.0,93.1228,93.1932,92.9995,93.1932,28719.0
2018-06-28 11:25:00,105.87,106.14,105.86,105.98,14577.0,93.202,93.4397,93.1932,93.2988,14577.0
2018-06-28 11:30:00,105.92,106.01,105.88,105.9,8398.0,93.246,93.3252,93.2108,93.2284,8398.0
2018-06-28 11:35:00,105.88,105.92,105.8,105.88,29973.0,93.2108,93.246,93.1404,93.2108,29973.0
2018-06-28 11:40:00,105.89,105.89,105.65,105.68,6250.0,93.2196,93.2196,93.0083,93.0347,6250.0
2018-06-28 11:45:00,105.66,105.66,105.49,105.62,6989.0,93.0171,93.0171,92.8675,92.9819,6989.0
2018-06-28 11:50:00,105.64,105.74,105.62,105.64,11228.0,92.9995,93.0875,92.9819,92.9995,11228.0
2018-06-28 11:55:00,105.63,105.76,105.61,105.73,9886.0,92.9907,93.1051,92.9731,93.0787,9886.0
2018-06-28 12:00:00,105.74,105.77,105.58,105.66,17235.0,93.0875,93.1139,92.9467,93.0171,17235.0
2018-06-28 12:05:00,105.63,105.69,105.41,105.45,11954.0,92.9907,93.0435,92.797,92.8322,11954.0
2018-06-28 12:10:00,105.45,105.46,105.38,105.46,10350.0,92.8322,92.841,92.7706,92.841,10350.0
2018-06-28 12:15:00,105.48,105.51,105.38,105.42,4720.0,92.8586,92.8851,92.7706,92.8058,4720.0
2018-06-28 12:20:00,105.44,105.45,105.28,105.29,6768.0,92.8234,92.8322,92.6826,92.6914,6768.0
2018-06-28 12:25:00,105.27,105.29,105.15,105.24,7345.0,92.6738,92.6914,92.5681,92.6474,7345.0
2018-06-28 12:30:00,105.25,105.28,105.21,105.24,4479.0,92.6562,92.6826,92.621,92.6474,4479.0
2018-06-28 12:35:00,105.2,105.22,105.12,105.22,4264.0,92.6122,92.6298,92.5417,92.6298,4264.0
2018-06-28 12:40:00,105.2,105.23,105.15,105.17,4234.0,92.6122,92.6386,92.5681,92.5857,4234.0
2018-06-28 12:45:00,105.14,105.14,105.05,105.13,5400.0,92.5593,92.5593,92.4801,92.5505,5400.0
2018-06-28 12:50:00,105.15,105.28,105.14,105.28,4435.0,92.5681,92.6826,92.5593,92.6826,4435.0
2018-06-28 12:55:00,105.25,105.36,105.23,105.31,4240.0,92.6562,92.753,92.6386,92.709,4240.0
2018-06-28 13:00:00,105.28,105.33,105.28,105.32,4541.0,92.6826,92.7266,92.6826,92.7178,4541.0
2018-06-28 13:05:00,105.31,105.32,105.19,105.22,25997.0,92.709,92.7178,92.6033,92.6298,25997.0
2018-06-28 13:10:00,105.24,105.3,105.24,105.26,30681.0,92.6474,92.7002,92.6474,92.665,30681.0
2018-06-28 13:15:00,105.25,105.43,105.25,105.33,6141.0,92.6562,92.8146,92.6562,92.7266,6141.0
2018-06-28 13:20:00,105.35,105.42,105.35,105.4,3590.0,92.7442,92.8058,92.7442,92.7882,3590.0
2018-06-28 13:25:00,105.39,105.39,105.34,105.35,3784.0,92.7794,92.7794,92.7354,92.7442,3784.0
2018-06-28 13:30:00,105.39,105.43,105.35,105.42,5100.0,92.7794,92.8146,92.7442,92.8058,5100.0
2018-06-28 13:35:00,105.43,105.45,105.33,105.34,4515.0,92.8146,92.8322,92.7266,92.7354,4515.0
2018-06-28 13:40:00,105.36,105.43,105.32,105.38,2410.0,92.753,92.8146,92.7178,92.7706,2410.0
2018-06-28 13:45:00,105.37,105.37,105.32,105.32,15606.0,92.7618,92.7618,92.7178,92.7178,15606.0
2018-06-28 13:50:00,105.34,105.46,105.34,105.45,2475.0,92.7354,92.841,92.7354,92.8322,2475.0
2018-06-28 13:55:00,105.47,105.48,105.41,105.48,3200.0,92.8498,92.8586,92.797,92.8586,3200.0
2018-06-28 14:00:00,105.45,105.48,105.41,105.45,11554.0,92.8322,92.8586,92.797,92.8322,11554.0
2018-06-28 14:05:00,105.45,105.46,105.4,105.4,8247.0,92.8322,92.841,92.7882,92.7882,8247.0
2018-06-28 14:10:00,105.41,105.41,105.32,105.33,6840.0,92.797,92.797,92.7178,92.7266,6840.0
2018-06-28 14:15:00,105.32,105.4,105.32,105.4,8019.0,92.7178,92.7882,92.7178,92.7882,8019.0
2018-06-28 14:20:00,105.41,105.53,105.4,105.51,21986.0,92.797,92.9027,92.7882,92.8851,21986.0
2018-06-28 14:25:00,105.53,105.57,105.52,105.55,4400.0,92.9027,92.9379,92.8939,92.9203,4400.0
2018-06-28 14:30:00,105.63,105.67,105.59,105.59,3700.0,92.9907,93.0259,92.9555,92.9555,3700.0
2018-06-28 14:35:00,105.59,105.62,105.55,105.55,6011.0,92.9555,92.9819,92.9203,92.9203,6011.0
2018-06-28 14:40:00,105.56,105.6,105.55,105.56,2935.0,92.9291,92.9643,92.9203,92.9291,2935.0
2018-06-28 14:45:00,105.56,105.68,105.55,105.63,3300.0,92.9291,93.0347,92.9203,92.9907,3300.0
2018-06-28 14:50:00,105.63,105.75,105.62,105.74,6364.0,92.9907,93.0963,92.9819,93.0875,6364.0
2018-06-28 14:55:00,105.74,105.83,105.7,105.83,2785.0,93.0875,93.1668,93.0523,93.1668,2785.0
2018-06-28 15:00:00,105.82,105.83,105.71,105.71,5261.0,93.158,93.1668,93.0611,93.0611,5261.0
2018-06-28 15:05:00,105.71,105.82,105.67,105.78,9244.0,93.0611,93.158,93.0259,93.1228,9244.0
2018-06-28 15:10:00,105.79,105.98,105.76,105.98,22759.0,93.1316,93.2988,93.1051,93.2988,22759.0
2018-06-28 15:15:00,105.98,105.99,105.87,105.91,15184.0,93.2988,93.3076,93.202,93.2372,15184.0
2018-06-28 15:20:00,105.91,105.94,105.83,105.85,21353.0,93.2372,93.2636,93.1668,93.1844,21353.0
2018-06-28 15:25:00,105.82,105.87,105.72,105.73,12405.0,93.158,93.202,93.0699,93.0787,12405.0
2018-06-28 15:30:00,105.74,105.75,105.69,105.69,11726.0,93.0875,93.0963,93.0435,93.0435,11726.0
2018-06-28 15:35:00,105.69,105.76,105.6,105.6,12538.0,93.0435,93.1051,92.9643,92.9643,12538.0
2018-06-28 15:40:00,105.61,105.63,105.55,105.59,34919.0,92.9731,92.9907,92.9203,92.9555,34919.0
2018-06-28 15:45:00,105.59,105.64,105.55,105.63,18145.0,92.9555,92.9995,92.9203,92.9907,18145.0
2018-06-28 15:50:00,105.64,105.64,105.54,105.6,20560.0,92.9995,92.9995,92.9115,92.9643,20560.0
2018-06-28 15:55:00,105.59,105.73,105.55,105.7,117750.0,92.9555,93.0787,92.9203,93.0523,117750.0
2018-06-29 09:30:00,105.9,106.62,105.8,106.58,87511.0,93.2284,93.8622,93.1404,93.827,87511.0
2018-06-29 09:35:00,106.43,106.43,106.07,106.21,16913.0,93.695,93.695,93.3781,93.5013,16913.0
2018-06-29 09:40:00,106.21,106.51,106.21,106.37,32400.0,93.5013,93.7654,93.5013,93.6422,32400.0
2018-06-29 09:45:00,106.41,106.46,106.19,106.19,11215.0,93.6774,93.7214,93.4837,93.4837,11215.0
2018-06-29 09:50:00,106.22,106.32,106.09,106.31,11951.0,93.5101,93.5981,93.3957,93.5893,11951.0
2018-06-29 09:55:00,106.39,106.65,106.33,106.58,17328.0,93.6598,93.8886,93.6069,93.827,17328.0
2018-06-29 10:00:00,106.52,106.6,106.33,106.35,15800.0,93.7742,93.8446,93.6069,93.6245,15800.0
2018-06-29 10:05:00,106.35,106.47,106.35,106.44,8552.0,93.6245,93.7302,93.6245,93.7038,8552.0
2018-06-29 10:10:00,106.44,106.44,106.2,106.23,7575.0,93.7038,93.7038,93.4925,93.5189,7575.0
2018-06-29 10:15:00,106.27,106.46,106.27,106.46,5422.0,93.5541,93.7214,93.5541,93.7214,5422.0
2018-06-29 10:20:00,106.49,106.53,106.41,106.5,5396.0,93.7478,93.783,93.6774,93.7566,5396.0
2018-06-29 10:25:00,106.49,106.5,106.4,106.41,7161.0,93.7478,93.7566,93.6686,93.6774,7161.0
2018-06-29 10:30:00,106.41,106.6,106.38,106.54,13841.0,93.6774,93.8446,93.651,93.7918,13841.0
2018-06-29 10:35:00,106.55,106.75,106.55,106.73,52197.0,93.8006,93.9767,93.8006,93.9591,52197.0
2018-06-29 10:40:00,106.74,106.79,106.69,106.75,11591.0,93.9679,94.0119,93.9239,93.9767,11591.0
2018-06-29 10:45:00,106.74,106.8,106.68,106.71,10631.0,93.9679,94.0207,93.9151,93.9415,10631.0
2018-06-29 10:50:00,106.69,106.7,106.64,106.65,4682.0,93.9239,93.9327,93.8798,93.8886,4682.0
2018-06-29 10:55:00,106.68,106.78,106.61,106.62,13338.0,93.9151,94.0031,93.8534,93.8622,13338.0
2018-06-29 11:00:00,106.62,106.69,106.56,106.59,20357.0,93.8622,93.9239,93.8094,93.8358,20357.0
2018-06-29 11:05:00,106.59,106.6,106.42,106.47,9722.0,93.8358,93.8446,93.6862,93.7302,9722.0
2018-06-29 11:10:00,106.48,106.64,106.47,106.57,8615.0,93.739,93.8798,93.7302,93.8182,8615.0
2018-06-29 11:15:00,106.59,106.69,106.53,106.65,10658.0,93.8358,93.9239,93.783,93.8886,10658.0
2018-06-29 11:20:00,106.65,106.67,106.61,106.62,8410.0,93.8886,93.9063,93.8534,93.8622,8410.0
2018-06-29 11:25:00,106.63,106.75,106.58,106.58,11511.0,93.871,93.9767,93.827,93.827,11511.0
2018-06-29 11:30:00,106.57,106.6,106.38,106.38,5313.0,93.8182,93.8446,93.651,93.651,5313.0
2018-06-29 11:35:00,106.4,106.43,106.32,106.32,49062.0,93.6686,93.695,93.5981,93.5981,49062.0
2018-06-29 11:40:00,106.32,106.45,106.3,106.36,10700.0,93.5981,93.7126,93.5805,93.6333,10700.0
2018-06-29 11:45:00,106.36,106.39,106.3,106.31,4400.0,93.6333,93.6598,93.5805,93.5893,4400.0
2018-06-29 11:50:00,106.32,106.41,106.31,106.38,3946.0,93.5981,93.6774,93.5893,93.651,3946.0
2018-06-29 11:55:00,106.37,106.39,106.29,106.38,4850.0,93.6422,93.6598,93.5717,93.651,4850.0
2018-06-29 12:00:00,106.38,106.49,106.37,106.49,39857.0,93.651,93.7478,93.6422,93.7478,39857.0
2018-06-29 12:05:00,106.5,106.56,106.47,106.56,3498.0,93.7566,93.8094,93.7302,93.8094,3498.0
2018-06-29 12:10:00,106.57,106.66,106.57,106.59,2005.0,93.8182,93.8975,93.8182,93.8358,2005.0
2018-06-29 12:15:00,106.6,106.62,106.58,106.62,2877.0,93.8446,93.8622,93.827,93.8622,2877.0
2018-06-29 12:20:00,106.61,106.63,106.6,106.62,2217.0,93.8534,93.871,93.8446,93.8622,2217.0
2018-06-29 12:25:00,106.63,106.66,106.61,106.63,2420.0,93.871,93.8975,93.8534,93.871,2420.0
2018-06-29 12:30:00,106.62,106.62,106.53,106.55,4003.0,93.8622,93.8622,93.783,93.8006,4003.0
2018-06-29 12:35:00,106.53,106.55,106.41,106.41,6700.0,93.783,93.8006,93.6774,93.6774,6700.0
2018-06-29 12:40:00,106.43,106.48,106.41,106.48,9244.0,93.695,93.739,93.6774,93.739,9244.0
2018-06-29 12:45:00,106.45,106.45,106.42,106.42,1600.0,93.7126,93.7126,93.6862,93.6862,1600.0
2018-06-29 12:50:00,106.42,106.47,106.37,106.37,4594.0,93.6862,93.7302,93.6422,93.6422,4594.0
2018-06-29 12:55:00,106.39,106.39,106.35,106.37,17500.0,93.6598,93.6598,93.6245,93.6422,17500.0
2018-06-29 13:00:00,106.36,106.38,106.34,106.38,2635.0,93.6333,93.651,93.6157,93.651,2635.0
2018-06-29 13:05:00,106.38,106.51,106.38,106.51,3800.0,93.651,93.7654,93.651,93.7654,3800.0
2018-06-29 13:10:00,106.49,106.58,106.49,106.56,3800.0,93.7478,93.827,93.7478,93.8094,3800.0
2018-06-29 13:15:00,106.56,106.57,106.55,106.57,2098.0,93.8094,93.8182,93.8006,93.8182,2098.0
2018-06-29 13:20:00,106.57,106.58,106.53,106.55,4349.0,93.8182,93.827,93.783,93.8006,4349.0
2018-06-29 13:25:00,106.55,106.56,106.51,106.55,4334.0,93.8006,93.8094,93.7654,93.8006,4334.0
2018-06-29 13:30:00,106.54,106.54,106.46,106.46,4931.0,93.7918,93.7918,93.7214,93.7214,4931.0
2018-06-29 13:35:00,106.49,106.52,106.45,106.49,5678.0,93.7478,93.7742,93.7126,93.7478,5678.0
2018-06-29 13:40:00,106.5,106.6,106.5,106.6,4681.0,93.7566,93.8446,93.7566,93.8446,4681.0
2018-06-29 13:45:00,106.6,106.61,106.58,106.6,4039.0,93.8446,93.8534,93.827,93.8446,4039.0
2018-06-29 13:50:00,106.59,106.61,106.58,106.59,2471.0,93.8358,93.8534,93.827,93.8358,2471.0
2018-06-29 13:55:00,106.59,106.59,106.53,106.54,5543.0,93.8358,93.8358,93.783,93.7918,5543.0
2018-06-29 14:00:00,106.54,106.58,106.47,106.48,9431.0,93.7918,93.827,93.7302,93.739,9431.0
2018-06-29 14:05:00,106.52,106.53,106.45,106.48,6475.0,93.7742,93.783,93.7126,93.739,6475.0
2018-06-29 14:10:00,106.51,106.58,106.47,106.48,7597.0,93.7654,93.827,93.7302,93.739,7597.0
2018-06-29 14:15:00,106.48,106.48,106.41,106.44,58335.0,93.739,93.739,93.6774,93.7038,58335.0
2018-06-29 14:20:00,106.43,106.43,106.38,106.4,5159.0,93.695,93.695,93.651,93.6686,5159.0
2018-06-29 14:25:00,106.41,106.43,106.38,106.42,5856.0,93.6774,93.695,93.651,93.6862,5856.0
2018-06-29 14:30:00,106.42,106.44,106.38,106.39,25100.0,93.6862,93.7038,93.651,93.6598,25100.0
2018-06-29 14:35:00,106.39,106.4,106.31,106.33,6766.0,93.6598,93.6686,93.5893,93.6069,6766.0
2018-06-29 14:40:00,106.33,106.39,106.29,106.39,11649.0,93.6069,93.6598,93.5717,93.6598,11649.0
2018-06-29 14:45:00,106.39,106.48,106.39,106.47,4500.0,93.6598,93.739,93.6598,93.7302,4500.0
2018-06-29 14:50:00,106.46,106.49,106.44,106.49,5159.0,93.7214,93.7478,93.7038,93.7478,5159.0
2018-06-29 14:55:00,106.48,106.51,106.48,106.51,14401.0,93.739,93.7654,93.739,93.7654,14401.0
2018-06-29 15:00:00,106.52,106.57,106.52,106.54,8139.0,93.7742,93.8182,93.7742,93.7918,8139.0
2018-06-29 15:05:00,106.53,106.54,106.48,106.48,6530.0,93.783,93.7918,93.739,93.739,6530.0
2018-06-29 15:10:00,106.49,106.49,106.41,106.43,6896.0,93.7478,93.7478,93.6774,93.695,6896.0
2018-06-29 15:15:00,106.42,106.45,106.41,106.44,11190.0,93.6862,93.7126,93.6774,93.7038,11190.0
2018-06-29 15:20:00,106.42,106.44,106.38,106.39,63720.0,93.6862,93.7038,93.651,93.6598,63720.0
2018-06-29 15:25:00,106.4,106.53,106.4,106.44,9365.0,93.6686,93.783,93.6686,93.7038,9365.0
2018-06-29 15:30:00,106.43,106.43,106.35,106.36,30166.0,93.695,93.695,93.6245,93.6333,30166.0
2018-06-29 15:35:00,106.34,106.37,106.29,106.3,9264.0,93.6157,93.6422,93.5717,93.5805,9264.0
2018-06-29 15:40:00,106.3,106.34,106.26,106.31,14484.0,93.5805,93.6157,93.5453,93.5893,14484.0
2018-06-29 15:45:00,106.3,106.36,106.21,106.22,24828.0,93.5805,93.6333,93.5013,93.5101,24828.0
2018-06-29 15:50:00,106.2,106.24,106.11,106.19,46292.0,93.4925,93.5277,93.4133,93.4837,46292.0
2018-06-29 15:55:00,106.2,106.21,105.99,106.04,102766.0,93.4925,93.5013,93.3076,93.3516,102766.0
2018-07-02 09:30:00,105.21,105.7,105.16,105.69,25312.0,92.621,93.0523,92.5769,93.0435,25312.0
2018-07-02 09:35:00,105.69,105.89,105.68,105.89,5600.0,93.0435,93.2196,93.0347,93.2196,5600.0
2018-07-02 09:40:00,105.93,105.93,105.69,105.73,12725.0,93.2548,93.2548,93.0435,93.0787,12725.0
2018-07-02 09:45:00,105.73,105.77,105.63,105.69,16504.0,93.0787,93.1139,92.9907,93.0435,16504.0
2018-07-02 09:50:00,105.64,105.69,105.56,105.66,96120.0,92.9995,93.0435,92.9291,93.0171,96120.0
2018-07-02 09:55:00,105.62,105.67,105.53,105.67,10401.0,92.9819,93.0259,92.9027,93.0259,10401.0
2018-07-02 10:00:00,105.63,105.91,105.62,105.87,14453.0,92.9907,93.2372,92.9819,93.202,14453.0
2018-07-02 10:05:00,105.87,105.88,105.73,105.79,13663.0,93.202,93.2108,93.0787,93.1316,13663.0
2018-07-02 10:10:00,105.8,105.8,105.46,105.49,12928.0,93.1404,93.1404,92.841,92.8675,12928.0
2018-07-02 10:15:00,105.49,105.62,105.49,105.56,16767.0,92.8675,92.9819,92.8675,92.9291,16767.0
2018-07-02 10:20:00,105.55,105.55,105.48,105.54,7900.0,92.9203,92.9203,92.8586,92.9115,7900.0
2018-07-02 10:25:00,105.58,105.67,105.56,105.65,20662.0,92.9467,93.0259,92.9291,93.0083,20662.0
2018-07-02 10:30:00,105.68,105.7,105.49,105.59,18438.0,93.0347,93.0523,92.8675,92.9555,18438.0
2018-07-02 10:35:00,105.58,105.65,105.58,105.65,15512.0,92.9467,93.0083,92.9467,93.0083,15512.0
2018-07-02 10:40:00,105.66,105.69,105.59,105.66,29172.0,93.0171,93.0435,92.9555,93.0171,29172.0
2018-07-02 10:45:00,105.67,105.68,105.5,105.56,13592.0,93.0259,93.0347,92.8763,92.9291,13592.0
2018-07-02 10:50:00,105.56,105.56,105.47,105.49,10987.0,92.9291,92.9291,92.8498,92.8675,10987.0
2018-07-02 10:55:00,105.48,105.57,105.48,105.57,17467.0,92.8586,92.9379,92.8586,92.9379,17467.0
2018-07-02 11:00:00,105.58,105.74,105.58,105.73,26452.0,92.9467,93.0875,92.9467,93.0787,26452.0
2018-07-02 11:05:00,105.73,105.73,105.6,105.66,12676.0,93.0787,93.0787,92.9643,93.0171,12676.0
2018-07-02 11:10:00,105.66,105.68,105.58,105.58,9900.0,93.0171,93.0347,92.9467,92.9467,9900.0
2018-07-02 11:15:00,105.57,105.57,105.5,105.53,7856.0,92.9379,92.9379,92.8763,92.9027,7856.0
2018-07-02 11:20:00,105.53,105.56,105.52,105.55,15831.0,92.9027,92.9291,92.8939,92.9203,15831.0
2018-07-02 11:25:00,105.55,105.56,105.47,105.5,15543.0,92.9203,92.9291,92.8498,92.8763,15543.0
2018-07-02 11:30:00,105.48,105.54,105.45,105.52,9434.0,92.8586,92.9115,92.8322,92.8939,9434.0
2018-07-02 11:35:00,105.51,105.61,105.49,105.59,13982.0,92.8851,92.9731,92.8675,92.9555,13982.0
2018-07-02 11:40:00,105.59,105.61,105.52,105.58,9780.0,92.9555,92.9731,92.8939,92.9467,9780.0
2018-07-02 11:45:00,105.6,105.64,105.57,105.64,11233.0,92.9643,92.9995,92.9379,92.9995,11233.0
2018-07-02 11:50:00,105.63,105.65,105.52,105.64,17306.0,92.9907,93.0083,92.8939,92.9995,17306.0
2018-07-02 11:55:00,105.66,105.7,105.53,105.53,19575.0,93.0171,93.0523,92.9027,92.9027,19575.0
2018-07-02 12:00:00,105.51,105.51,105.43,105.46,7625.0,92.8851,92.8851,92.8146,92.841,7625.0
2018-07-02 12:05:00,105.46,105.52,105.45,105.52,6966.0,92.841,92.8939,92.8322,92.8939,6966.0
2018-07-02 12:10:00,105.52,105.54,105.49,105.53,9348.0,92.8939,92.9115,92.8675,92.9027,9348.0
2018-07-02 12:15:00,105.53,105.55,105.5,105.54,8613.0,92.9027,92.9203,92.8763,92.9115,8613.0
2018-07-02 12:20:00,105.57,105.66,105.57,105.64,9256.0,92.9379,93.0171,92.9379,92.9995,9256.0
2018-07-02 12:25:00,105.64,105.71,105.63,105.69,5098.0,92.9995,93.0611,92.9907,93.0435,5098.0
2018-07-02 12:30:00,105.69,105.73,105.67,105.69,8511.0,93.0435,93.0787,93.0259,93.0435,8511.0
2018-07-02 12:35:00,105.69,105.69,105.66,105.67,6600.0,93.0435,93.0435,93.0171,93.0259,6600.0
2018-07-02 12:40:00,105.66,105.72,105.66,105.71,6800.0,93.0171,93.0699,93.0171,93.0611,6800.0
2018-07-02 12:45:00,105.73,105.78,105.72,105.75,11582.0,93.0787,93.1228,93.0699,93.0963,11582.0
2018-07-02 12:50:00,105.73,105.75,105.71,105.71,6730.0,93.0787,93.0963,93.0611,93.0611,6730.0
2018-07-02 12:55:00,105.71,105.73,105.57,105.57,12415.0,93.0611,93.0787,92.9379,92.9379,12415.0
2018-07-02 13:00:00,105.58,105.61,105.54,105.57,8598.0,92.9467,92.9731,92.9115,92.9379,8598.0
2018-07-02 13:05:00,105.57,105.57,105.48,105.51,9546.0,92.9379,92.9379,92.8586,92.8851,9546.0
2018-07-02 13:10:00,105.51,105.63,105.51,105.61,8168.0,92.8851,92.9907,92.8851,92.9731,8168.0
2018-07-02 13:15:00,105.58,105.7,105.54,105.69,6310.0,92.9467,93.0523,92.9115,93.0435,6310.0
2018-07-02 13:20:00,105.69,105.7,105.58,105.61,9268.0,93.0435,93.0523,92.9467,92.9731,9268.0
2018-07-02 13:25:00,105.62,105.62,105.47,105.47,9633.0,92.9819,92.9819,92.8498,92.8498,9633.0
2018-07-02 13:30:00,105.49,105.53,105.49,105.53,4613.0,92.8675,92.9027,92.8675,92.9027,4613.0
2018-07-02 13:35:00,105.54,105.74,105.53,105.73,12994.0,92.9115,93.0875,92.9027,93.0787,12994.0
2018-07-02 13:40:00,105.73,105.88,105.72,105.88,10100.0,93.0787,93.2108,93.0699,93.2108,10100.0
2018-07-02 13:45:00,105.88,105.99,105.85,105.94,11879.0,93.2108,93.3076,93.1844,93.2636,11879.0
2018-07-02 13:50:00,105.94,106.0,105.92,105.94,10500.0,93.2636,93.3164,93.246,93.2636,10500.0
2018-07-02 13:55:00,105.94,105.98,105.91,105.98,9671.0,93.2636,93.2988,93.2372,93.2988,9671.0
2018-07-02 14:00:00,105.98,106.01,105.94,105.98,14910.0,93.2988,93.3252,93.2636,93.2988,14910.0
2018-07-02 14:05:00,105.99,106.12,105.98,106.04,11718.0,93.3076,93.4221,93.2988,93.3516,11718.0
2018-07-02 14:10:00,106.07,106.15,106.03,106.14,12169.0,93.3781,93.4485,93.3428,93.4397,12169.0
2018-07-02 14:15:00,106.15,106.25,106.12,106.25,7226.0,93.4485,93.5365,93.4221,93.5365,7226.0
2018-07-02 14:20:00,106.25,106.32,106.23,106.32,5300.0,93.5365,93.5981,93.5189,93.5981,5300.0
2018-07-02 14:25:00,106.34,106.39,106.32,106.39,13340.0,93.6157,93.6598,93.5981,93.6598,13340.0
2018-07-02 14:30:00,106.4,106.45,106.29,106.31,8563.0,93.6686,93.7126,93.5717,93.5893,8563.0
2018-07-02 14:35:00,106.31,106.31,106.27,106.27,4196.0,93.5893,93.5893,93.5541,93.5541,4196.0
2018-07-02 14:40:00,106.27,106.27,106.18,106.2,6088.0,93.5541,93.5541,93.4749,93.4925,6088.0
2018-07-02 14:45:00,106.21,106.24,106.19,106.22,6234.0,93.5013,93.5277,93.4837,93.5101,6234.0
2018-07-02 14:50:00,106.23,106.25,106.2,106.2,5843.0,93.5189,93.5365,93.4925,93.4925,5843.0
2018-07-02 14:55:00,106.2,106.23,106.17,106.2,8663.0,93.4925,93.5189,93.4661,93.4925,8663.0
2018-07-02 15:00:00,106.2,106.25,106.19,106.25,10357.0,93.4925,93.5365,93.4837,93.5365,10357.0
2018-07-02 15:05:00,106.21,106.23,106.21,106.22,4380.0,93.5013,93.5189,93.5013,93.5101,4380.0
2018-07-02 15:10:00,106.23,106.27,106.22,106.25,10871.0,93.5189,93.5541,93.5101,93.5365,10871.0
2018-07-02 15:15:00,106.26,106.27,106.16,106.24,24006.0,93.5453,93.5541,93.4573,93.5277,24006.0
2018-07-02 15:20:00,106.24,106.28,106.22,106.28,17265.0,93.5277,93.5629,93.5101,93.5629,17265.0
2018-07-02 15:25:00,106.29,106.47,106.29,106.42,26330.0,93.5717,93.7302,93.5717,93.6862,26330.0
2018-07-02 15:30:00,106.42,106.42,106.37,106.4,16371.0,93.6862,93.6862,93.6422,93.6686,16371.0
2018-07-02 15:35:00,106.41,106.57,106.4,106.57,16885.0,93.6774,93.8182,93.6686,93.8182,16885.0
2018-07-02 15:40:00,106.57,106.57,106.4,106.49,21715.0,93.8182,93.8182,93.6686,93.7478,21715.0
2018-07-02 15:45:00,106.49,106.64,106.49,106.59,41046.0,93.7478,93.8798,93.7478,93.8358,41046.0
2018-07-02 15:50:00,106.59,106.68,106.51,106.52,27871.0,93.8358,93.9151,93.7654,93.7742,27871.0
2018-07-02 15:55:00,106.53,106.7,106.52,106.68,58265.0,93.783,93.9327,93.7742,93.9151,58265.0
2018-07-03 09:30:00,107.06,107.16,106.81,107.16,19729.0,94.2496,94.3376,94.0295,94.3376,19729.0
2018-07-03 09:35:00,107.11,107.16,106.54,106.54,14642.0,94.2936,94.3376,93.7918,93.7918,14642.0
2018-07-03 09:40:00,106.51,106.72,106.51,106.61,2911.0,93.7654,93.9503,93.7654,93.8534,2911.0
2018-07-03 09:45:00,106.6,106.87,106.6,106.81,15186.0,93.8446,94.0823,93.8446,94.0295,15186.0
2018-07-03 09:50:00,106.82,106.82,106.68,106.79,23960.0,94.0383,94.0383,93.9151,94.0119,23960.0
2018-07-03 09:55:00,106.79,107.18,106.78,107.18,17928.0,94.0119,94.3552,94.0031,94.3552,17928.0
2018-07-03 10:00:00,107.23,107.36,107.23,107.35,33542.0,94.3992,94.5137,94.3992,94.5049,33542.0
2018-07-03 10:05:00,107.36,107.41,107.26,107.27,17001.0,94.5137,94.5577,94.4257,94.4345,17001.0
2018-07-03 10:10:00,107.29,107.31,107.14,107.14,10383.0,94.4521,94.4697,94.32,94.32,10383.0
2018-07-03 10:15:00,107.14,107.18,107.04,107.16,18680.0,94.32,94.3552,94.232,94.3376,18680.0
2018-07-03 10:20:00,107.14,107.26,107.06,107.24,32529.0,94.32,94.4257,94.2496,94.4081,32529.0
2018-07-03 10:25:00,107.23,107.29,107.2,107.24,12863.0,94.3992,94.4521,94.3728,94.4081,12863.0
2018-07-03 10:30:00,107.23,107.23,107.08,107.15,25688.0,94.3992,94.3992,94.2672,94.3288,25688.0
2018-07-03 10:35:00,107.14,107.22,107.11,107.19,12069.0,94.32,94.3904,94.2936,94.364,12069.0
2018-07-03 10:40:00,107.23,107.31,107.2,107.2,12289.0,94.3992,94.4697,94.3728,94.3728,12289.0
2018-07-03 10:45:00,107.22,107.23,107.1,107.11,18655.0,94.3904,94.3992,94.2848,94.2936,18655.0
2018-07-03 10:50:00,107.09,107.15,107.0,107.12,15224.0,94.276,94.3288,94.1968,94.3024,15224.0
2018-07-03 10:55:00,107.11,107.12,107.0,107.02,11402.0,94.2936,94.3024,94.1968,94.2144,11402.0
2018-07-03 11:00:00,107.05,107.05,106.95,106.98,6100.0,94.2408,94.2408,94.1528,94.1792,6100.0
2018-07-03 11:05:00,107.01,107.04,106.89,106.9,5540.0,94.2056,94.232,94.0999,94.1087,5540.0
2018-07-03 11:10:00,106.9,106.94,106.87,106.89,7613.0,94.1087,94.1439,94.0823,94.0999,7613.0
2018-07-03 11:15:00,106.9,106.9,106.82,106.84,10202.0,94.1087,94.1087,94.0383,94.0559,10202.0
2018-07-03 11:20:00,106.83,106.83,106.7,106.7,12438.0,94.0471,94.0471,93.9327,93.9327,12438.0
2018-07-03 11:25:00,106.72,106.94,106.69,106.93,12259.0,93.9503,94.1439,93.9239,94.1351,12259.0
2018-07-03 11:30:00,106.93,107.11,106.93,107.11,11367.0,94.1351,94.2936,94.1351,94.2936,11367.0
2018-07-03 11:35:00,107.11,107.15,107.08,107.09,12280.0,94.2936,94.3288,94.2672,94.276,12280.0
2018-07-03 11:40:00,107.11,107.12,107.01,107.03,8228.0,94.2936,94.3024,94.2056,94.2232,8228.0
2018-07-03 11:45:00,107.0,107.03,106.99,107.0,4956.0,94.1968,94.2232,94.188,94.1968,4956.0
2018-07-03 11:50:00,107.04,107.04,106.85,106.95,7887.0,94.232,94.232,94.0647,94.1528,7887.0
2018-07-03 11:55:00,106.96,107.07,106.96,107.07,4689.0,94.1616,94.2584,94.1616,94.2584,4689.0
2018-07-03 12:00:00,107.12,107.12,106.97,107.03,18751.0,94.3024,94.3024,94.1704,94.2232,18751.0
2018-07-03 12:05:00,107.01,107.05,106.92,106.93,8047.0,94.2056,94.2408,94.1263,94.1351,8047.0
2018-07-03 12:10:00,106.93,106.93,106.8,106.89,11505.0,94.1351,94.1351,94.0207,94.0999,11505.0
2018-07-03 12:15:00,106.89,107.03,106.89,107.03,11161.0,94.0999,94.2232,94.0999,94.2232,11161.0
2018-07-03 12:20:00,107.0,107.12,107.0,107.11,12530.0,94.1968,94.3024,94.1968,94.2936,12530.0
2018-07-03 12:25:00,107.12,107.12,106.95,107.0,10917.0,94.3024,94.3024,94.1528,94.1968,10917.0
2018-07-03 12:30:00,107.01,107.02,106.97,106.99,8458.0,94.2056,94.2144,94.1704,94.188,8458.0
2018-07-03 12:35:00,106.98,107.0,106.9,106.91,10823.0,94.1792,94.1968,94.1087,94.1175,10823.0
2018-07-03 12:40:00,106.9,107.01,106.87,107.0,14965.0,94.1087,94.2056,94.0823,94.1968,14965.0
2018-07-03 12:45:00,107.0,107.01,106.83,106.86,40585.0,94.1968,94.2056,94.0471,94.0735,40585.0
2018-07-03 12:50:00,106.86,106.86,106.58,106.62,27083.0,94.0735,94.0735,93.827,93.8622,27083.0
2018-07-03 12:55:00,106.63,106.64,106.46,106.64,59059.0,93.871,93.8798,93.7214,93.8798,59059.0
2018-07-05 09:30:00,106.5,106.91,106.46,106.56,39388.0,93.7566,94.1175,93.7214,93.8094,39388.0
2018-07-05 09:35:00,106.56,106.64,106.48,106.62,15792.0,93.8094,93.8798,93.739,93.8622,15792.0
2018-07-05 09:40:00,106.64,106.72,106.51,106.66,26079.0,93.8798,93.9503,93.7654,93.8975,26079.0
2018-07-05 09:45:00,106.68,106.68,106.32,106.34,20675.0,93.9151,93.9151,93.5981,93.6157,20675.0
2018-07-05 09:50:00,106.34,106.53,106.32,106.5,9256.0,93.6157,93.783,93.5981,93.7566,9256.0
2018-07-05 09:55:00,106.5,106.57,106.49,106.5,12051.0,93.7566,93.8182,93.7478,93.7566,12051.0
2018-07-05 10:00:00,106.54,106.59,106.45,106.59,8165.0,93.7918,93.8358,93.7126,93.8358,8165.0
2018-07-05 10:05:00,106.56,106.82,106.56,106.7,15177.0,93.8094,94.0383,93.8094,93.9327,15177.0
2018-07-05 10:10:00,106.71,106.72,106.48,106.48,13419.0,93.9415,93.9503,93.739,93.739,13419.0
2018-07-05 10:15:00,106.49,106.56,106.48,106.56,10167.0,93.7478,93.8094,93.739,93.8094,10167.0
2018-07-05 10:20:00,106.56,106.56,106.48,106.51,13638.0,93.8094,93.8094,93.739,93.7654,13638.0
2018-07-05 10:25:00,106.51,106.74,106.5,106.73,13685.0,93.7654,93.9679,93.7566,93.9591,13685.0
2018-07-05 10:30:00,106.73,106.75,106.41,106.43,16601.0,93.9591,93.9767,93.6774,93.695,16601.0
2018-07-05 10:35:00,106.44,106.56,106.44,106.54,9965.0,93.7038,93.8094,93.7038,93.7918,9965.0
2018-07-05 10:40:00,106.52,106.7,106.52,106.7,14296.0,93.7742,93.9327,93.7742,93.9327,14296.0
2018-07-05 10:45:00,106.7,106.7,106.52,106.66,15923.0,93.9327,93.9327,93.7742,93.8975,15923.0
2018-07-05 10:50:00,106.65,106.71,106.6,106.65,11606.0,93.8886,93.9415,93.8446,93.8886,11606.0
2018-07-05 10:55:00,106.64,106.8,106.6,106.8,10934.0,93.8798,94.0207,93.8446,94.0207,10934.0
2018-07-05 11:00:00,106.79,106.89,106.78,106.88,11903.0,94.0119,94.0999,94.0031,94.0911,11903.0
2018-07-05 11:05:00,106.89,106.95,106.75,106.95,15311.0,94.0999,94.1528,93.9767,94.1528,15311.0
2018-07-05 11:10:00,106.94,106.95,106.82,106.89,12538.0,94.1439,94.1528,94.0383,94.0999,12538.0
2018-07-05 11:15:00,106.91,106.91,106.87,106.9,6463.0,94.1175,94.1175,94.0823,94.1087,6463.0
2018-07-05 11:20:00,106.92,106.98,106.92,106.96,12193.0,94.1263,94.1792,94.1263,94.1616,12193.0
2018-07-05 11:25:00,106.97,107.08,106.95,107.07,9316.0,94.1704,94.2672,94.1528,94.2584,9316.0
2018-07-05 11:30:00,107.06,107.08,106.9,107.0,12424.0,94.2496,94.2672,94.1087,94.1968,12424.0
2018-07-05 11:35:00,107.03,107.05,107.02,107.05,6500.0,94.2232,94.2408,94.2144,94.2408,6500.0
2018-07-05 11:40:00,107.05,107.11,107.01,107.11,7798.0,94.2408,94.2936,94.2056,94.2936,7798.0
2018-07-05 11:45:00,107.1,107.28,107.1,107.14,12417.0,94.2848,94.4433,94.2848,94.32,12417.0
2018-07-05 11:50:00,107.14,107.17,106.98,107.1,11517.0,94.32,94.3464,94.1792,94.2848,11517.0
2018-07-05 11:55:00,107.1,107.11,107.03,107.08,8239.0,94.2848,94.2936,94.2232,94.2672,8239.0
2018-07-05 12:00:00,107.08,107.21,107.07,107.21,4497.0,94.2672,94.3816,94.2584,94.3816,4497.0
2018-07-05 12:05:00,107.21,107.26,107.2,107.24,7209.0,94.3816,94.4257,94.3728,94.4081,7209.0
2018-07-05 12:10:00,107.23,107.27,107.21,107.27,12635.0,94.3992,94.4345,94.3816,94.4345,12635.0
2018-07-05 12:15:00,107.3,107.3,107.08,107.1,10963.0,94.4609,94.4609,94.2672,94.2848,10963.0
2018-07-05 12:20:00,107.1,107.14,107.01,107.05,11539.0,94.2848,94.32,94.2056,94.2408,11539.0
2018-07-05 12:25:00,107.07,107.11,107.06,107.07,7210.0,94.2584,94.2936,94.2496,94.2584,7210.0
2018-07-05 12:30:00,107.07,107.1,107.06,107.06,9857.0,94.2584,94.2848,94.2496,94.2496,9857.0
2018-07-05 12:35:00,107.09,107.11,107.08,107.1,9658.0,94.276,94.2936,94.2672,94.2848,9658.0
2018-07-05 12:40:00,107.11,107.16,107.11,107.14,10344.0,94.2936,94.3376,94.2936,94.32,10344.0
2018-07-05 12:45:00,107.15,107.15,107.0,107.0,7871.0,94.3288,94.3288,94.1968,94.1968,7871.0
2018-07-05 12:50:00,107.0,107.01,106.92,106.99,11305.0,94.1968,94.2056,94.1263,94.188,11305.0
2018-07-05 12:55:00,106.99,107.03,106.97,107.01,9929.0,94.188,94.2232,94.1704,94.2056,9929.0
2018-07-05 13:00:00,107.01,107.11,107.01,107.09,7075.0,94.2056,94.2936,94.2056,94.276,7075.0
2018-07-05 13:05:00,107.12,107.12,107.07,107.08,7875.0,94.3024,94.3024,94.2584,94.2672,7875.0
2018-07-05 13:10:00,107.08,107.11,107.07,107.1,12524.0,94.2672,94.2936,94.2584,94.2848,12524.0
2018-07-05 13:15:00,107.11,107.14,107.09,107.1,10476.0,94.2936,94.32,94.276,94.2848,10476.0
2018-07-05 13:20:00,107.1,107.12,107.04,107.05,17380.0,94.2848,94.3024,94.232,94.2408,17380.0
2018-07-05 13:25:00,107.06,107.12,107.06,107.09,8852.0,94.2496,94.3024,94.2496,94.276,8852.0
2018-07-05 13:30:00,107.09,107.24,107.09,107.24,7542.0,94.276,94.4081,94.276,94.4081,7542.0
2018-07-05 13:35:00,107.23,107.26,107.22,107.25,10070.0,94.3992,94.4257,94.3904,94.4169,10070.0
2018-07-05 13:40:00,107.23,107.25,107.21,107.23,2310.0,94.3992,94.4169,94.3816,94.3992,2310.0
2018-07-05 13:45:00,107.27,107.28,107.25,107.28,4800.0,94.4345,94.4433,94.4169,94.4433,4800.0
2018-07-05 13:50:00,107.28,107.28,107.2,107.23,10189.0,94.4433,94.4433,94.3728,94.3992,10189.0
2018-07-05 13:55:00,107.23,107.27,107.22,107.26,5725.0,94.3992,94.4345,94.3904,94.4257,5725.0
2018-07-05 14:00:00,107.27,107.71,107.22,107.22,20615.0,94.4345,94.8218,94.3904,94.3904,20615.0
2018-07-05 14:05:00,107.23,107.3,107.18,107.22,10108.0,94.3992,94.4609,94.3552,94.3904,10108.0
2018-07-05 14:10:00,107.22,107.22,107.13,107.13,6983.0,94.3904,94.3904,94.3112,94.3112,6983.0
2018-07-05 14:15:00,107.13,107.13,107.05,107.1,21873.0,94.3112,94.3112,94.2408,94.2848,21873.0
2018-07-05 14:20:00,107.09,107.1,107.03,107.06,12176.0,94.276,94.2848,94.2232,94.2496,12176.0
2018-07-05 14:25:00,107.06,107.15,107.06,107.15,21572.0,94.2496,94.3288,94.2496,94.3288,21572.0
2018-07-05 14:30:00,107.15,107.31,107.15,107.31,7955.0,94.3288,94.4697,94.3288,94.4697,7955.0
2018-07-05 14:35:00,107.33,107.34,107.29,107.32,10287.0,94.4873,94.4961,94.4521,94.4785,10287.0
2018-07-05 14:40:00,107.32,107.32,107.28,107.32,5729.0,94.4785,94.4785,94.4433,94.4785,5729.0
2018-07-05 14:45:00,107.32,107.41,107.32,107.37,9249.0,94.4785,94.5577,94.4785,94.5225,9249.0
2018-07-05 14:50:00,107.37,107.39,107.34,107.38,7818.0,94.5225,94.5401,94.4961,94.5313,7818.0
2018-07-05 14:55:00,107.38,107.39,107.35,107.35,15100.0,94.5313,94.5401,94.5049,94.5049,15100.0
2018-07-05 15:00:00,107.35,107.44,107.3,107.41,23494.0,94.5049,94.5841,94.4609,94.5577,23494.0
2018-07-05 15:05:00,107.41,107.41,107.35,107.38,13852.0,94.5577,94.5577,94.5049,94.5313,13852.0
2018-07-05 15:10:00,107.38,107.4,107.36,107.4,14760.0,94.5313,94.5489,94.5137,94.5489,14760.0
2018-07-05 15:15:00,107.42,107.51,107.42,107.51,9047.0,94.5665,94.6457,94.5665,94.6457,9047.0
2018-07-05 15:20:00,107.52,107.52,107.33,107.43,24173.0,94.6545,94.6545,94.4873,94.5753,24173.0
2018-07-05 15:25:00,107.42,107.49,107.41,107.48,20825.0,94.5665,94.6281,94.5577,94.6193,20825.0
2018-07-05 15:30:00,107.46,107.49,107.39,107.49,15543.0,94.6017,94.6281,94.5401,94.6281,15543.0
2018-07-05 15:35:00,107.49,107.51,107.44,107.48,24540.0,94.6281,94.6457,94.5841,94.6193,24540.0
2018-07-05 15:40:00,107.48,107.61,107.48,107.56,22028.0,94.6193,94.7338,94.6193,94.6898,22028.0
2018-07-05 15:45:00,107.55,107.58,107.47,107.47,30188.0,94.681,94.7074,94.6105,94.6105,30188.0
2018-07-05 15:50:00,107.46,107.61,107.46,107.6,19166.0,94.6017,94.7338,94.6017,94.725,19166.0
2018-07-05 15:55:00,107.59,107.61,107.49,107.56,54314.0,94.7162,94.7338,94.6281,94.6898,54314.0
2018-07-06 09:30:00,107.51,107.51,107.13,107.43,10803.0,94.6457,94.6457,94.3112,94.5753,10803.0
2018-07-06 09:35:00,107.43,107.57,107.43,107.49,6564.0,94.5753,94.6986,94.5753,94.6281,6564.0
2018-07-06 09:40:00,107.54,107.65,107.33,107.55,16360.0,94.6722,94.769,94.4873,94.681,16360.0
2018-07-06 09:45:00,107.58,107.65,107.55,107.62,9885.0,94.7074,94.769,94.681,94.7426,9885.0
2018-07-06 09:50:00,107.62,107.62,107.41,107.53,16397.0,94.7426,94.7426,94.5577,94.6634,16397.0
2018-07-06 09:55:00,107.52,107.53,107.46,107.49,6800.0,94.6545,94.6634,94.6017,94.6281,6800.0
2018-07-06 10:00:00,107.44,107.62,107.44,107.6,8126.0,94.5841,94.7426,94.5841,94.725,8126.0
2018-07-06 10:05:00,107.63,107.79,107.58,107.79,9573.0,94.7514,94.8922,94.7074,94.8922,9573.0
2018-07-06 10:10:00,107.8,107.97,107.8,107.87,12156.0,94.901,95.0507,94.901,94.9627,12156.0
2018-07-06 10:15:00,107.87,107.88,107.73,107.74,5545.0,94.9627,94.9715,94.8394,94.8482,5545.0
2018-07-06 10:20:00,107.74,107.8,107.7,107.78,6570.0,94.8482,94.901,94.813,94.8834,6570.0
2018-07-06 10:25:00,107.81,107.91,107.8,107.89,4716.0,94.9098,94.9979,94.901,94.9803,4716.0
2018-07-06 10:30:00,107.89,107.95,107.85,107.94,7120.0,94.9803,95.0331,94.9451,95.0243,7120.0
2018-07-06 10:35:00,107.94,108.05,107.91,108.03,17573.0,95.0243,95.1211,94.9979,95.1035,17573.0
2018-07-06 10:40:00,108.01,108.18,108.01,108.04,15915.0,95.0859,95.2356,95.0859,95.1123,15915.0
2018-07-06 10:45:00,108.03,108.04,107.86,107.98,11897.0,95.1035,95.1123,94.9539,95.0595,11897.0
2018-07-06 10:50:00,107.98,108.13,107.98,108.04,8527.0,95.0595,95.1916,95.0595,95.1123,8527.0
2018-07-06 10:55:00,108.07,108.26,108.07,108.23,5859.0,95.1387,95.306,95.1387,95.2796,5859.0
2018-07-06 11:00:00,108.23,108.34,108.23,108.27,6501.0,95.2796,95.3764,95.2796,95.3148,6501.0
2018-07-06 11:05:00,108.3,108.46,108.27,108.44,11964.0,95.3412,95.4821,95.3148,95.4645,11964.0
2018-07-06 11:10:00,108.45,108.59,108.43,108.58,12056.0,95.4733,95.5965,95.4557,95.5877,12056.0
2018-07-06 11:15:00,108.57,108.59,108.24,108.44,20744.0,95.5789,95.5965,95.2884,95.4645,20744.0
2018-07-06 11:20:00,108.45,108.51,108.36,108.49,15857.0,95.4733,95.5261,95.394,95.5085,15857.0
2018-07-06 11:25:00,108.5,108.61,108.49,108.59,6107.0,95.5173,95.6141,95.5085,95.5965,6107.0
2018-07-06 11:30:00,108.58,108.6,108.57,108.58,10550.0,95.5877,95.6053,95.5789,95.5877,10550.0
2018-07-06 11:35:00,108.58,108.58,108.36,108.52,10376.0,95.5877,95.5877,95.394,95.5349,10376.0
2018-07-06 11:40:00,108.53,108.61,108.52,108.54,14211.0,95.5437,95.6141,95.5349,95.5525,14211.0
2018-07-06 11:45:00,108.55,108.57,108.54,108.56,4271.0,95.5613,95.5789,95.5525,95.5701,4271.0
2018-07-06 11:50:00,108.55,108.6,108.47,108.47,6068.0,95.5613,95.6053,95.4909,95.4909,6068.0
2018-07-06 11:55:00,108.5,108.64,108.47,108.62,11400.0,95.5173,95.6405,95.4909,95.6229,11400.0
2018-07-06 12:00:00,108.64,108.82,108.63,108.81,11229.0,95.6405,95.799,95.6317,95.7902,11229.0
2018-07-06 12:05:00,108.81,108.83,108.76,108.78,12510.0,95.7902,95.8078,95.7462,95.7638,12510.0
2018-07-06 12:10:00,108.78,108.83,108.76,108.83,5600.0,95.7638,95.8078,95.7462,95.8078,5600.0
2018-07-06 12:15:00,108.82,108.82,108.67,108.67,9610.0,95.799,95.799,95.6669,95.6669,9610.0
2018-07-06 12:20:00,108.66,108.69,108.61,108.62,11385.0,95.6581,95.6846,95.6141,95.6229,11385.0
2018-07-06 12:25:00,108.67,108.81,108.65,108.76,21919.0,95.6669,95.7902,95.6493,95.7462,21919.0
2018-07-06 12:30:00,108.73,108.76,108.65,108.65,4267.0,95.7198,95.7462,95.6493,95.6493,4267.0
2018-07-06 12:35:00,108.68,108.68,108.6,108.6,7439.0,95.6757,95.6757,95.6053,95.6053,7439.0
2018-07-06 12:40:00,108.57,108.57,108.5,108.5,1979.0,95.5789,95.5789,95.5173,95.5173,1979.0
2018-07-06 12:45:00,108.5,108.5,108.43,108.47,5000.0,95.5173,95.5173,95.4557,95.4909,5000.0
2018-07-06 12:50:00,108.48,108.5,108.47,108.48,5236.0,95.4997,95.5173,95.4909,95.4997,5236.0
2018-07-06 12:55:00,108.48,108.58,108.48,108.57,4548.0,95.4997,95.5877,95.4997,95.5789,4548.0
2018-07-06 13:00:00,108.59,108.6,108.52,108.59,8290.0,95.5965,95.6053,95.5349,95.5965,8290.0
2018-07-06 13:05:00,108.59,108.64,108.55,108.55,6902.0,95.5965,95.6405,95.5613,95.5613,6902.0
2018-07-06 13:10:00,108.55,108.55,108.49,108.51,4224.0,95.5613,95.5613,95.5085,95.5261,4224.0
2018-07-06 13:15:00,108.51,108.53,108.49,108.51,5001.0,95.5261,95.5437,95.5085,95.5261,5001.0
2018-07-06 13:20:00,108.52,108.52,108.47,108.47,4482.0,95.5349,95.5349,95.4909,95.4909,4482.0
2018-07-06 13:25:00,108.47,108.47,108.44,108.46,3747.0,95.4909,95.4909,95.4645,95.4821,3747.0
2018-07-06 13:30:00,108.46,108.5,108.46,108.48,5105.0,95.4821,95.5173,95.4821,95.4997,5105.0
2018-07-06 13:35:00,108.49,108.52,108.47,108.51,3466.0,95.5085,95.5349,95.4909,95.5261,3466.0
2018-07-06 13:40:00,108.5,108.5,108.43,108.45,10312.0,95.5173,95.5173,95.4557,95.4733,10312.0
2018-07-06 13:45:00,108.45,108.46,108.43,108.43,1811.0,95.4733,95.4821,95.4557,95.4557,1811.0
2018-07-06 13:50:00,108.44,108.46,108.42,108.43,2320.0,95.4645,95.4821,95.4469,95.4557,2320.0
2018-07-06 13:55:00,108.42,108.42,108.38,108.38,2466.0,95.4469,95.4469,95.4116,95.4116,2466.0
2018-07-06 14:00:00,108.38,108.38,108.3,108.37,9427.0,95.4116,95.4116,95.3412,95.4028,9427.0
2018-07-06 14:05:00,108.36,108.39,108.35,108.38,3315.0,95.394,95.4204,95.3852,95.4116,3315.0
2018-07-06 14:10:00,108.39,108.4,108.37,108.38,2575.0,95.4204,95.4293,95.4028,95.4116,2575.0
2018-07-06 14:15:00,108.38,108.39,108.37,108.38,7401.0,95.4116,95.4204,95.4028,95.4116,7401.0
2018-07-06 14:20:00,108.38,108.4,108.37,108.37,3833.0,95.4116,95.4293,95.4028,95.4028,3833.0
2018-07-06 14:25:00,108.38,108.39,108.37,108.39,5623.0,95.4116,95.4204,95.4028,95.4204,5623.0
2018-07-06 14:30:00,108.38,108.41,108.38,108.4,12697.0,95.4116,95.4381,95.4116,95.4293,12697.0
2018-07-06 14:35:00,108.39,108.4,108.27,108.3,7270.0,95.4204,95.4293,95.3148,95.3412,7270.0
2018-07-06 14:40:00,108.3,108.33,108.29,108.33,7396.0,95.3412,95.3676,95.3324,95.3676,7396.0
2018-07-06 14:45:00,108.31,108.36,108.31,108.36,6800.0,95.35,95.394,95.35,95.394,6800.0
2018-07-06 14:50:00,108.36,108.39,108.35,108.39,17738.0,95.394,95.4204,95.3852,95.4204,17738.0
2018-07-06 14:55:00,108.4,108.49,108.4,108.46,10693.0,95.4293,95.5085,95.4293,95.4821,10693.0
2018-07-06 15:00:00,108.45,108.46,108.35,108.37,22884.0,95.4733,95.4821,95.3852,95.4028,22884.0
2018-07-06 15:05:00,108.37,108.45,108.36,108.37,16735.0,95.4028,95.4733,95.394,95.4028,16735.0
2018-07-06 15:10:00,108.38,108.41,108.37,108.4,12708.0,95.4116,95.4381,95.4028,95.4293,12708.0
2018-07-06 15:15:00,108.38,108.4,108.34,108.4,18881.0,95.4116,95.4293,95.3764,95.4293,18881.0
2018-07-06 15:20:00,108.42,108.5,108.42,108.46,13674.0,95.4469,95.5173,95.4469,95.4821,13674.0
2018-07-06 15:25:00,108.47,108.53,108.44,108.46,16914.0,95.4909,95.5437,95.4645,95.4821,16914.0
2018-07-06 15:30:00,108.47,108.48,108.4,108.47,18170.0,95.4909,95.4997,95.4293,95.4909,18170.0
2018-07-06 15:35:00,108.46,108.47,108.38,108.41,23576.0,95.4821,95.4909,95.4116,95.4381,23576.0
2018-07-06 15:40:00,108.41,108.42,108.27,108.27,24722.0,95.4381,95.4469,95.3148,95.3148,24722.0
2018-07-06 15:45:00,108.27,108.33,108.24,108.31,36224.0,95.3148,95.3676,95.2884,95.35,36224.0
2018-07-06 15:50:00,108.31,108.32,108.25,108.26,30555.0,95.35,95.3588,95.2972,95.306,30555.0
2018-07-06 15:55:00,108.27,108.39,108.27,108.34,81868.0,95.3148,95.4204,95.3148,95.3764,81868.0
2018-07-09 09:30:00,108.66,108.84,108.6,108.82,19545.0,95.6581,95.8166,95.6053,95.799,19545.0
2018-07-09 09:35:00,108.88,108.94,108.81,108.91,6941.0,95.8518,95.9046,95.7902,95.8782,6941.0
2018-07-09 09:40:00,108.89,109.11,108.88,109.0,15155.0,95.8606,96.0543,95.8518,95.9575,15155.0
2018-07-09 09:45:00,109.03,109.15,108.97,108.98,12243.0,95.9839,96.0895,95.931,95.9399,12243.0
2018-07-09 09:50:00,108.98,108.98,108.79,108.83,4600.0,95.9399,95.9399,95.7726,95.8078,4600.0
2018-07-09 09:55:00,108.75,108.96,108.75,108.95,6761.0,95.7374,95.9222,95.7374,95.9134,6761.0
2018-07-09 10:00:00,108.95,108.95,108.78,108.78,9765.0,95.9134,95.9134,95.7638,95.7638,9765.0
2018-07-09 10:05:00,108.79,108.83,108.49,108.55,14957.0,95.7726,95.8078,95.5085,95.5613,14957.0
2018-07-09 10:10:00,108.53,108.55,108.16,108.19,11403.0,95.5437,95.5613,95.218,95.2444,11403.0
2018-07-09 10:15:00,108.2,108.29,108.18,108.23,8752.0,95.2532,95.3324,95.2356,95.2796,8752.0
2018-07-09 10:20:00,108.23,108.38,108.21,108.37,20456.0,95.2796,95.4116,95.262,95.4028,20456.0
2018-07-09 10:25:00,108.39,108.45,108.34,108.34,12757.0,95.4204,95.4733,95.3764,95.3764,12757.0
2018-07-09 10:30:00,108.34,108.4,108.26,108.39,14162.0,95.3764,95.4293,95.306,95.4204,14162.0
2018-07-09 10:35:00,108.35,108.5,108.34,108.38,16668.0,95.3852,95.5173,95.3764,95.4116,16668.0
2018-07-09 10:40:00,108.31,108.36,108.29,108.32,8199.0,95.35,95.394,95.3324,95.3588,8199.0
2018-07-09 10:45:00,108.32,108.33,108.19,108.19,8647.0,95.3588,95.3676,95.2444,95.2444,8647.0
2018-07-09 10:50:00,108.21,108.24,108.08,108.22,20197.0,95.262,95.2884,95.1475,95.2708,20197.0
2018-07-09 10:55:00,108.2,108.29,108.15,108.15,16251.0,95.2532,95.3324,95.2092,95.2092,16251.0
2018-07-09 11:00:00,108.17,108.18,108.06,108.08,12323.0,95.2268,95.2356,95.1299,95.1475,12323.0
2018-07-09 11:05:00,108.06,108.08,108.0,108.07,13910.0,95.1299,95.1475,95.0771,95.1387,13910.0
2018-07-09 11:10:00,108.07,108.17,108.06,108.17,9955.0,95.1387,95.2268,95.1299,95.2268,9955.0
2018-07-09 11:15:00,108.17,108.3,108.17,108.27,12291.0,95.2268,95.3412,95.2268,95.3148,12291.0
2018-07-09 11:20:00,108.29,108.36,108.28,108.31,9898.0,95.3324,95.394,95.3236,95.35,9898.0
2018-07-09 11:25:00,108.31,108.31,108.15,108.15,11636.0,95.35,95.35,95.2092,95.2092,11636.0
2018-07-09 11:30:00,108.13,108.19,108.01,108.15,32998.0,95.1916,95.2444,95.0859,95.2092,32998.0
2018-07-09 11:35:00,108.17,108.27,108.16,108.26,14406.0,95.2268,95.3148,95.218,95.306,14406.0
2018-07-09 11:40:00,108.26,108.3,108.22,108.29,12653.0,95.306,95.3412,95.2708,95.3324,12653.0
2018-07-09 11:45:00,108.29,108.31,108.26,108.3,9591.0,95.3324,95.35,95.306,95.3412,9591.0
2018-07-09 11:50:00,108.31,108.35,108.06,108.16,16829.0,95.35,95.3852,95.1299,95.218,16829.0
2018-07-09 11:55:00,108.16,108.2,108.03,108.2,12083.0,95.218,95.2532,95.1035,95.2532,12083.0
2018-07-09 12:00:00,108.22,108.27,108.16,108.26,8444.0,95.2708,95.3148,95.218,95.306,8444.0
2018-07-09 12:05:00,108.27,108.43,108.27,108.35,9939.0,95.3148,95.4557,95.3148,95.3852,9939.0
2018-07-09 12:10:00,108.35,108.4,108.23,108.36,10237.0,95.3852,95.4293,95.2796,95.394,10237.0
2018-07-09 12:15:00,108.36,108.36,108.27,108.36,9863.0,95.394,95.394,95.3148,95.394,9863.0
2018-07-09 12:20:00,108.36,108.41,108.36,108.4,5453.0,95.394,95.4381,95.394,95.4293,5453.0
2018-07-09 12:25:00,108.39,108.4,108.31,108.34,7431.0,95.4204,95.4293,95.35,95.3764,7431.0
2018-07-09 12:30:00,108.34,108.37,108.25,108.34,11077.0,95.3764,95.4028,95.2972,95.3764,11077.0
2018-07-09 12:35:00,108.33,108.44,108.33,108.35,8157.0,95.3676,95.4645,95.3676,95.3852,8157.0
2018-07-09 12:40:00,108.34,108.34,108.23,108.26,9891.0,95.3764,95.3764,95.2796,95.306,9891.0
2018-07-09 12:45:00,108.26,108.26,108.18,108.18,8284.0,95.306,95.306,95.2356,95.2356,8284.0
2018-07-09 12:50:00,108.17,108.17,108.09,108.11,15001.0,95.2268,95.2268,95.1563,95.174,15001.0
2018-07-09 12:55:00,108.1,108.13,108.07,108.07,9816.0,95.1651,95.1916,95.1387,95.1387,9816.0
2018-07-09 13:00:00,108.09,108.17,108.06,108.16,17681.0,95.1563,95.2268,95.1299,95.218,17681.0
2018-07-09 13:05:00,108.16,108.18,108.09,108.1,9801.0,95.218,95.2356,95.1563,95.1651,9801.0
2018-07-09 13:10:00,108.1,108.17,108.04,108.06,7708.0,95.1651,95.2268,95.1123,95.1299,7708.0
2018-07-09 13:15:00,108.05,108.07,108.05,108.07,5425.0,95.1211,95.1387,95.1211,95.1387,5425.0
2018-07-09 13:20:00,108.07,108.1,108.06,108.07,8466.0,95.1387,95.1651,95.1299,95.1387,8466.0
2018-07-09 13:25:00,108.08,108.1,108.06,108.06,6846.0,95.1475,95.1651,95.1299,95.1299,6846.0
2018-07-09 13:30:00,108.06,108.15,108.06,108.15,10714.0,95.1299,95.2092,95.1299,95.2092,10714.0
2018-07-09 13:35:00,108.2,108.29,108.18,108.28,6918.0,95.2532,95.3324,95.2356,95.3236,6918.0
2018-07-09 13:40:00,108.27,108.31,108.27,108.31,4790.0,95.3148,95.35,95.3148,95.35,4790.0
2018-07-09 13:45:00,108.32,108.35,108.32,108.35,4684.0,95.3588,95.3852,95.3588,95.3852,4684.0
2018-07-09 13:50:00,108.35,108.37,108.34,108.36,6214.0,95.3852,95.4028,95.3764,95.394,6214.0
2018-07-09 13:55:00,108.37,108.38,108.36,108.38,6129.0,95.4028,95.4116,95.394,95.4116,6129.0
2018-07-09 14:00:00,108.38,108.46,108.38,108.46,10435.0,95.4116,95.4821,95.4116,95.4821,10435.0
2018-07-09 14:05:00,108.46,108.46,108.37,108.37,5883.0,95.4821,95.4821,95.4028,95.4028,5883.0
2018-07-09 14:10:00,108.37,108.48,108.35,108.4,12578.0,95.4028,95.4997,95.3852,95.4293,12578.0
2018-07-09 14:15:00,108.4,108.43,108.4,108.43,6115.0,95.4293,95.4557,95.4293,95.4557,6115.0
2018-07-09 14:20:00,108.43,108.43,108.41,108.41,7519.0,95.4557,95.4557,95.4381,95.4381,7519.0
2018-07-09 14:25:00,108.42,108.42,108.4,108.41,7384.0,95.4469,95.4469,95.4293,95.4381,7384.0
2018-07-09 14:30:00,108.4,108.43,108.4,108.41,11705.0,95.4293,95.4557,95.4293,95.4381,11705.0
2018-07-09 14:35:00,108.41,108.43,108.39,108.42,28239.0,95.4381,95.4557,95.4204,95.4469,28239.0
2018-07-09 14:40:00,108.41,108.44,108.41,108.44,15202.0,95.4381,95.4645,95.4381,95.4645,15202.0
2018-07-09 14:45:00,108.45,108.48,108.44,108.45,10322.0,95.4733,95.4997,95.4645,95.4733,10322.0
2018-07-09 14:50:00,108.46,108.5,108.46,108.48,6200.0,95.4821,95.5173,95.4821,95.4997,6200.0
2018-07-09 14:55:00,108.49,108.55,108.48,108.53,18409.0,95.5085,95.5613,95.4997,95.5437,18409.0
2018-07-09 15:00:00,108.52,108.56,108.49,108.49,9028.0,95.5349,95.5701,95.5085,95.5085,9028.0
2018-07-09 15:05:00,108.48,108.49,108.38,108.38,33029.0,95.4997,95.5085,95.4116,95.4116,33029.0
2018-07-09 15:10:00,108.37,108.38,108.35,108.37,24895.0,95.4028,95.4116,95.3852,95.4028,24895.0
2018-07-09 15:15:00,108.36,108.36,108.26,108.32,17156.0,95.394,95.394,95.306,95.3588,17156.0
2018-07-09 15:20:00,108.31,108.4,108.31,108.35,24773.0,95.35,95.4293,95.35,95.3852,24773.0
2018-07-09 15:25:00,108.35,108.38,108.33,108.34,19528.0,95.3852,95.4116,95.3676,95.3764,19528.0
2018-07-09 15:30:00,108.34,108.43,108.31,108.42,21762.0,95.3764,95.4557,95.35,95.4469,21762.0
2018-07-09 15:35:00,108.41,108.41,108.32,108.38,27792.0,95.4381,95.4381,95.3588,95.4116,27792.0
2018-07-09 15:40:00,108.37,108.42,108.35,108.42,33523.0,95.4028,95.4469,95.3852,95.4469,33523.0
2018-07-09 15:45:00,108.4,108.42,108.3,108.31,36886.0,95.4293,95.4469,95.3412,95.35,36886.0
2018-07-09 15:50:00,108.3,108.32,108.21,108.26,43048.0,95.3412,95.3588,95.262,95.306,43048.0
2018-07-09 15:55:00,108.26,108.27,108.12,108.23,145972.0,95.306,95.3148,95.1828,95.2796,145972.0
2018-07-10 09:30:00,108.24,108.54,107.85,108.18,17449.0,95.2884,95.5525,94.9451,95.2356,17449.0
2018-07-10 09:35:00,108.22,108.25,108.17,108.23,3190.0,95.2708,95.2972,95.2268,95.2796,3190.0
2018-07-10 09:40:00,108.14,108.54,108.12,108.41,5832.0,95.2004,95.5525,95.1828,95.4381,5832.0
2018-07-10 09:45:00,108.48,108.59,108.38,108.43,7760.0,95.4997,95.5965,95.4116,95.4557,7760.0
2018-07-10 09:50:00,108.45,108.5,108.38,108.38,3100.0,95.4733,95.5173,95.4116,95.4116,3100.0
2018-07-10 09:55:00,108.38,108.38,108.29,108.36,1844.0,95.4116,95.4116,95.3324,95.394,1844.0
2018-07-10 10:00:00,108.36,108.44,108.28,108.28,22658.0,95.394,95.4645,95.3236,95.3236,22658.0
2018-07-10 10:05:00,108.26,108.31,108.08,108.1,7866.0,95.306,95.35,95.1475,95.1651,7866.0
2018-07-10 10:10:00,108.12,108.2,108.09,108.15,6880.0,95.1828,95.2532,95.1563,95.2092,6880.0
2018-07-10 10:15:00,108.13,108.27,108.13,108.16,5415.0,95.1916,95.3148,95.1916,95.218,5415.0
2018-07-10 10:20:00,108.18,108.23,108.09,108.09,7580.0,95.2356,95.2796,95.1563,95.1563,7580.0
2018-07-10 10:25:00,108.06,108.17,107.97,108.17,18365.0,95.1299,95.2268,95.0507,95.2268,18365.0
2018-07-10 10:30:00,108.18,108.27,108.17,108.25,9809.0,95.2356,95.3148,95.2268,95.2972,9809.0
2018-07-10 10:35:00,108.25,108.25,108.14,108.18,7683.0,95.2972,95.2972,95.2004,95.2356,7683.0
2018-07-10 10:40:00,108.19,108.23,108.16,108.16,8374.0,95.2444,95.2796,95.218,95.218,8374.0
2018-07-10 10:45:00,108.17,108.19,108.06,108.07,10748.0,95.2268,95.2444,95.1299,95.1387,10748.0
2018-07-10 10:50:00,108.07,108.08,107.94,108.08,9098.0,95.1387,95.1475,95.0243,95.1475,9098.0
2018-07-10 10:55:00,108.1,108.16,108.08,108.1,9094.0,95.1651,95.218,95.1475,95.1651,9094.0
2018-07-10 11:00:00,108.1,108.1,108.0,108.0,20969.0,95.1651,95.1651,95.0771,95.0771,20969.0
2018-07-10 11:05:00,108.0,108.01,107.92,107.97,9649.0,95.0771,95.0859,95.0067,95.0507,9649.0
2018-07-10 11:10:00,107.97,107.97,107.86,107.87,8955.0,95.0507,95.0507,94.9539,94.9627,8955.0
2018-07-10 11:15:00,107.86,107.87,107.79,107.86,11186.0,94.9539,94.9627,94.8922,94.9539,11186.0
2018-07-10 11:20:00,107.87,107.87,107.75,107.75,7736.0,94.9627,94.9627,94.857,94.857,7736.0
2018-07-10 11:25:00,107.76,107.83,107.76,107.83,5158.0,94.8658,94.9275,94.8658,94.9275,5158.0
2018-07-10 11:30:00,107.82,107.85,107.78,107.83,4954.0,94.9187,94.9451,94.8834,94.9275,4954.0
2018-07-10 11:35:00,107.82,107.86,107.8,107.8,8041.0,94.9187,94.9539,94.901,94.901,8041.0
2018-07-10 11:40:00,107.81,107.89,107.81,107.88,5999.0,94.9098,94.9803,94.9098,94.9715,5999.0
2018-07-10 11:45:00,107.88,107.98,107.86,107.96,6825.0,94.9715,95.0595,94.9539,95.0419,6825.0
2018-07-10 11:50:00,107.96,107.98,107.89,107.97,3750.0,95.0419,95.0595,94.9803,95.0507,3750.0
2018-07-10 11:55:00,107.94,107.94,107.84,107.86,13149.0,95.0243,95.0243,94.9363,94.9539,13149.0
2018-07-10 12:00:00,107.86,107.95,107.86,107.93,6021.0,94.9539,95.0331,94.9539,95.0155,6021.0
2018-07-10 12:05:00,107.92,107.92,107.82,107.82,7034.0,95.0067,95.0067,94.9187,94.9187,7034.0
2018-07-10 12:10:00,107.83,107.86,107.82,107.82,6084.0,94.9275,94.9539,94.9187,94.9187,6084.0
2018-07-10 12:15:00,107.81,107.85,107.81,107.85,10059.0,94.9098,94.9451,94.9098,94.9451,10059.0
2018-07-10 12:20:00,107.85,107.87,107.77,107.78,8879.0,94.9451,94.9627,94.8746,94.8834,8879.0
2018-07-10 12:25:00,107.77,107.84,107.76,107.81,7699.0,94.8746,94.9363,94.8658,94.9098,7699.0
2018-07-10 12:30:00,107.83,107.84,107.81,107.84,4904.0,94.9275,94.9363,94.9098,94.9363,4904.0
2018-07-10 12:35:00,107.83,107.87,107.81,107.81,10539.0,94.9275,94.9627,94.9098,94.9098,10539.0
2018-07-10 12:40:00,107.81,107.81,107.75,107.75,6449.0,94.9098,94.9098,94.857,94.857,6449.0
2018-07-10 12:45:00,107.75,107.83,107.75,107.81,8697.0,94.857,94.9275,94.857,94.9098,8697.0
2018-07-10 12:50:00,107.81,107.81,107.75,107.77,5802.0,94.9098,94.9098,94.857,94.8746,5802.0
2018-07-10 12:55:00,107.78,107.78,107.71,107.71,8361.0,94.8834,94.8834,94.8218,94.8218,8361.0
2018-07-10 13:00:00,107.74,107.75,107.66,107.72,9928.0,94.8482,94.857,94.7778,94.8306,9928.0
2018-07-10 13:05:00,107.73,107.75,107.65,107.68,6178.0,94.8394,94.857,94.769,94.7954,6178.0
2018-07-10 13:10:00,107.67,107.72,107.63,107.7,6407.0,94.7866,94.8306,94.7514,94.813,6407.0
2018-07-10 13:15:00,107.68,107.74,107.64,107.73,4577.0,94.7954,94.8482,94.7602,94.8394,4577.0
2018-07-10 13:20:00,107.74,107.74,107.68,107.7,3571.0,94.8482,94.8482,94.7954,94.813,3571.0
2018-07-10 13:25:00,107.69,107.72,107.68,107.69,6252.0,94.8042,94.8306,94.7954,94.8042,6252.0
2018-07-10 13:30:00,107.7,107.72,107.64,107.64,2500.0,94.813,94.8306,94.7602,94.7602,2500.0
2018-07-10 13:35:00,107.63,107.64,107.59,107.59,7318.0,94.7514,94.7602,94.7162,94.7162,7318.0
2018-07-10 13:40:00,107.56,107.61,107.55,107.59,6718.0,94.6898,94.7338,94.681,94.7162,6718.0
2018-07-10 13:45:00,107.59,107.59,107.49,107.52,4712.0,94.7162,94.7162,94.6281,94.6545,4712.0
2018-07-10 13:50:00,107.52,107.53,107.44,107.44,10691.0,94.6545,94.6634,94.5841,94.5841,10691.0
2018-07-10 13:55:00,107.45,107.64,107.45,107.5,21319.0,94.5929,94.7602,94.5929,94.6369,21319.0
2018-07-10 14:00:00,107.52,107.69,107.51,107.67,10537.0,94.6545,94.8042,94.6457,94.7866,10537.0
2018-07-10 14:05:00,107.65,107.66,107.56,107.65,6914.0,94.769,94.7778,94.6898,94.769,6914.0
2018-07-10 14:10:00,107.64,107.64,107.55,107.63,8511.0,94.7602,94.7602,94.681,94.7514,8511.0
2018-07-10 14:15:00,107.62,107.62,107.49,107.56,11456.0,94.7426,94.7426,94.6281,94.6898,11456.0
2018-07-10 14:20:00,107.57,107.6,107.48,107.51,8664.0,94.6986,94.725,94.6193,94.6457,8664.0
2018-07-10 14:25:00,107.52,107.58,107.43,107.53,12565.0,94.6545,94.7074,94.5753,94.6634,12565.0
2018-07-10 14:30:00,107.54,107.57,107.47,107.5,7129.0,94.6722,94.6986,94.6105,94.6369,7129.0
2018-07-10 14:35:00,107.53,107.55,107.45,107.48,11246.0,94.6634,94.681,94.5929,94.6193,11246.0
2018-07-10 14:40:00,107.48,107.51,107.39,107.42,7497.0,94.6193,94.6457,94.5401,94.5665,7497.0
2018-07-10 14:45:00,107.42,107.48,107.4,107.46,11498.0,94.5665,94.6193,94.5489,94.6017,11498.0
2018-07-10 14:50:00,107.48,107.48,107.42,107.42,22770.0,94.6193,94.6193,94.5665,94.5665,22770.0
2018-07-10 14:55:00,107.42,107.47,107.38,107.45,14471.0,94.5665,94.6105,94.5313,94.5929,14471.0
2018-07-10 15:00:00,107.45,107.46,107.37,107.45,13155.0,94.5929,94.6017,94.5225,94.5929,13155.0
2018-07-10 15:05:00,107.45,107.56,107.45,107.54,8960.0,94.5929,94.6898,94.5929,94.6722,8960.0
2018-07-10 15:10:00,107.55,107.57,107.48,107.54,13705.0,94.681,94.6986,94.6193,94.6722,13705.0
2018-07-10 15:15:00,107.55,107.66,107.55,107.66,10949.0,94.681,94.7778,94.681,94.7778,10949.0
2018-07-10 15:20:00,107.65,107.65,107.57,107.6,13605.0,94.769,94.769,94.6986,94.725,13605.0
2018-07-10 15:25:00,107.6,107.67,107.57,107.6,12534.0,94.725,94.7866,94.6986,94.725,12534.0
2018-07-10 15:30:00,107.61,107.67,107.59,107.67,18848.0,94.7338,94.7866,94.7162,94.7866,18848.0
2018-07-10 15:35:00,107.68,107.7,107.6,107.6,24386.0,94.7954,94.813,94.725,94.725,24386.0
2018-07-10 15:40:00,107.6,107.61,107.5,107.52,41082.0,94.725,94.7338,94.6369,94.6545,41082.0
2018-07-10 15:45:00,107.53,107.53,107.44,107.49,30294.0,94.6634,94.6634,94.5841,94.6281,30294.0
2018-07-10 15:50:00,107.5,107.62,107.5,107.59,28312.0,94.6369,94.7426,94.6369,94.7162,28312.0
2018-07-10 15:55:00,107.59,107.72,107.58,107.64,84674.0,94.7162,94.8306,94.7074,94.7602,84674.0
2018-07-11 09:30:00,107.15,107.65,107.06,107.63,15631.0,94.3288,94.769,94.2496,94.7514,15631.0
2018-07-11 09:35:00,107.77,107.91,107.7,107.88,5600.0,94.8746,94.9979,94.813,94.9715,5600.0
2018-07-11 09:40:00,107.91,107.91,107.58,107.66,8800.0,94.9979,94.9979,94.7074,94.7778,8800.0
2018-07-11 09:45:00,107.61,107.82,107.61,107.76,5487.0,94.7338,94.9187,94.7338,94.8658,5487.0
2018-07-11 09:50:00,107.73,107.8,107.71,107.8,1801.0,94.8394,94.901,94.8218,94.901,1801.0
2018-07-11 09:55:00,107.8,107.8,107.8,107.8,0.0,94.901,94.901,94.901,94.901,0.0
2018-07-11 10:00:00,107.8,107.8,107.8,107.8,0.0,94.901,94.901,94.901,94.901,0.0
2018-07-11 10:05:00,108.15,108.15,108.09,108.09,1600.0,95.2092,95.2092,95.1563,95.1563,1600.0
2018-07-11 10:10:00,108.09,108.13,107.93,108.11,15153.0,95.1563,95.1916,95.0155,95.174,15153.0
2018-07-11 10:15:00,108.12,108.18,108.09,108.12,5532.0,95.1828,95.2356,95.1563,95.1828,5532.0
2018-07-11 10:20:00,108.12,108.22,108.11,108.22,4454.0,95.1828,95.2708,95.174,95.2708,4454.0
2018-07-11 10:25:00,108.23,108.26,108.19,108.25,4000.0,95.2796,95.306,95.2444,95.2972,4000.0
2018-07-11 10:30:00,108.25,108.3,108.16,108.16,10718.0,95.2972,95.3412,95.218,95.218,10718.0
2018-07-11 10:35:00,108.14,108.21,108.09,108.13,8231.0,95.2004,95.262,95.1563,95.1916,8231.0
2018-07-11 10:40:00,108.11,108.11,107.97,108.06,8785.0,95.174,95.174,95.0507,95.1299,8785.0
2018-07-11 10:45:00,108.06,108.06,107.89,107.92,8115.0,95.1299,95.1299,94.9803,95.0067,8115.0
2018-07-11 10:50:00,107.92,108.06,107.92,108.04,2910.0,95.0067,95.1299,95.0067,95.1123,2910.0
2018-07-11 10:55:00,108.01,108.05,107.96,108.03,6256.0,95.0859,95.1211,95.0419,95.1035,6256.0
2018-07-11 11:00:00,108.05,108.15,108.05,108.11,8618.0,95.1211,95.2092,95.1211,95.174,8618.0
2018-07-11 11:05:00,108.11,108.18,108.1,108.17,7561.0,95.174,95.2356,95.1651,95.2268,7561.0
2018-07-11 11:10:00,108.16,108.16,107.95,108.0,8497.0,95.218,95.218,95.0331,95.0771,8497.0
2018-07-11 11:15:00,108.0,108.02,107.94,107.98,6903.0,95.0771,95.0947,95.0243,95.0595,6903.0
2018-07-11 11:20:00,107.96,108.01,107.89,107.95,9990.0,95.0419,95.0859,94.9803,95.0331,9990.0
2018-07-11 11:25:00,107.95,107.97,107.86,107.89,10987.0,95.0331,95.0507,94.9539,94.9803,10987.0
2018-07-11 11:30:00,107.9,107.96,107.86,107.93,5250.0,94.9891,95.0419,94.9539,95.0155,5250.0
2018-07-11 11:35:00,107.94,108.02,107.94,107.95,4457.0,95.0243,95.0947,95.0243,95.0331,4457.0
2018-07-11 11:40:00,107.94,108.0,107.88,107.88,7470.0,95.0243,95.0771,94.9715,94.9715,7470.0
2018-07-11 11:45:00,107.88,107.95,107.79,107.95,7380.0,94.9715,95.0331,94.8922,95.0331,7380.0
2018-07-11 11:50:00,107.95,107.97,107.79,107.8,13768.0,95.0331,95.0507,94.8922,94.901,13768.0
2018-07-11 11:55:00,107.79,107.88,107.74,107.74,5769.0,94.8922,94.9715,94.8482,94.8482,5769.0
2018-07-11 12:00:00,107.74,107.75,107.68,107.68,5962.0,94.8482,94.857,94.7954,94.7954,5962.0
2018-07-11 12:05:00,107.69,107.7,107.63,107.65,5600.0,94.8042,94.813,94.7514,94.769,5600.0
2018-07-11 12:10:00,107.69,107.71,107.62,107.66,9305.0,94.8042,94.8218,94.7426,94.7778,9305.0
2018-07-11 12:15:00,107.66,107.79,107.63,107.68,8700.0,94.7778,94.8922,94.7514,94.7954,8700.0
2018-07-11 12:20:00,107.68,107.74,107.68,107.68,3507.0,94.7954,94.8482,94.7954,94.7954,3507.0
2018-07-11 12:25:00,107.72,107.74,107.64,107.66,5777.0,94.8306,94.8482,94.7602,94.7778,5777.0
2018-07-11 12:30:00,107.68,107.82,107.68,107.78,7689.0,94.7954,94.9187,94.7954,94.8834,7689.0
2018-07-11 12:35:00,107.8,107.85,107.8,107.85,3006.0,94.901,94.9451,94.901,94.9451,3006.0
2018-07-11 12:40:00,107.86,107.87,107.78,107.79,9434.0,94.9539,94.9627,94.8834,94.8922,9434.0
2018-07-11 12:45:00,107.79,107.89,107.75,107.83,7400.0,94.8922,94.9803,94.857,94.9275,7400.0
2018-07-11 12:50:00,107.86,107.88,107.81,107.86,4406.0,94.9539,94.9715,94.9098,94.9539,4406.0
2018-07-11 12:55:00,107.88,107.89,107.77,107.85,3500.0,94.9715,94.9803,94.8746,94.9451,3500.0
2018-07-11 13:00:00,107.9,107.93,107.82,107.82,4761.0,94.9891,95.0155,94.9187,94.9187,4761.0
2018-07-11 13:05:00,107.82,107.84,107.79,107.8,3068.0,94.9187,94.9363,94.8922,94.901,3068.0
2018-07-11 13:10:00,107.8,107.89,107.77,107.84,6133.0,94.901,94.9803,94.8746,94.9363,6133.0
2018-07-11 13:15:00,107.86,107.86,107.82,107.86,5800.0,94.9539,94.9539,94.9187,94.9539,5800.0
2018-07-11 13:20:00,107.87,107.95,107.82,107.91,5747.0,94.9627,95.0331,94.9187,94.9979,5747.0
2018-07-11 13:25:00,107.91,107.97,107.87,107.89,4697.0,94.9979,95.0507,94.9627,94.9803,4697.0
2018-07-11 13:30:00,107.9,107.97,107.88,107.88,5906.0,94.9891,95.0507,94.9715,94.9715,5906.0
2018-07-11 13:35:00,107.86,107.9,107.84,107.87,4200.0,94.9539,94.9891,94.9363,94.9627,4200.0
2018-07-11 13:40:00,107.87,107.91,107.82,107.85,6842.0,94.9627,94.9979,94.9187,94.9451,6842.0
2018-07-11 13:45:00,107.85,107.87,107.79,107.79,5890.0,94.9451,94.9627,94.8922,94.8922,5890.0
2018-07-11 13:50:00,107.79,107.82,107.74,107.82,7660.0,94.8922,94.9187,94.8482,94.9187,7660.0
2018-07-11 13:55:00,107.8,107.86,107.8,107.8,12538.0,94.901,94.9539,94.901,94.901,12538.0
2018-07-11 14:00:00,107.8,107.9,107.8,107.87,9010.0,94.901,94.9891,94.901,94.9627,9010.0
2018-07-11 14:05:00,107.88,107.93,107.85,107.87,10283.0,94.9715,95.0155,94.9451,94.9627,10283.0
2018-07-11 14:10:00,107.86,107.86,107.76,107.79,8372.0,94.9539,94.9539,94.8658,94.8922,8372.0
2018-07-11 14:15:00,107.81,107.81,107.72,107.76,10520.0,94.9098,94.9098,94.8306,94.8658,10520.0
2018-07-11 14:20:00,107.76,107.87,107.75,107.8,10339.0,94.8658,94.9627,94.857,94.901,10339.0
2018-07-11 14:25:00,107.81,107.85,107.79,107.82,6597.0,94.9098,94.9451,94.8922,94.9187,6597.0
2018-07-11 14:30:00,107.82,107.86,107.81,107.82,6830.0,94.9187,94.9539,94.9098,94.9187,6830.0
2018-07-11 14:35:00,107.81,107.84,107.77,107.82,12605.0,94.9098,94.9363,94.8746,94.9187,12605.0
2018-07-11 14:40:00,107.84,107.9,107.79,107.87,12428.0,94.9363,94.9891,94.8922,94.9627,12428.0
2018-07-11 14:45:00,107.88,107.9,107.84,107.87,11900.0,94.9715,94.9891,94.9363,94.9627,11900.0
2018-07-11 14:50:00,107.86,107.87,107.8,107.84,10560.0,94.9539,94.9627,94.901,94.9363,10560.0
2018-07-11 14:55:00,107.85,107.86,107.78,107.83,7582.0,94.9451,94.9539,94.8834,94.9275,7582.0
2018-07-11 15:00:00,107.83,107.85,107.78,107.79,11895.0,94.9275,94.9451,94.8834,94.8922,11895.0
2018-07-11 15:05:00,107.79,107.84,107.77,107.82,21534.0,94.8922,94.9363,94.8746,94.9187,21534.0
2018-07-11 15:10:00,107.82,107.83,107.76,107.82,27382.0,94.9187,94.9275,94.8658,94.9187,27382.0
2018-07-11 15:15:00,107.82,107.83,107.75,107.79,12424.0,94.9187,94.9275,94.857,94.8922,12424.0
2018-07-11 15:20:00,107.79,107.81,107.75,107.79,12557.0,94.8922,94.9098,94.857,94.8922,12557.0
2018-07-11 15:25:00,107.78,107.8,107.74,107.75,9200.0,94.8834,94.901,94.8482,94.857,9200.0
2018-07-11 15:30:00,107.75,107.88,107.75,107.88,19350.0,94.857,94.9715,94.857,94.9715,19350.0
2018-07-11 15:35:00,107.88,107.88,107.82,107.82,17405.0,94.9715,94.9715,94.9187,94.9187,17405.0
2018-07-11 15:40:00,107.81,107.86,107.76,107.77,17450.0,94.9098,94.9539,94.8658,94.8746,17450.0
2018-07-11 15:45:00,107.77,107.86,107.77,107.85,18546.0,94.8746,94.9539,94.8746,94.9451,18546.0
2018-07-11 15:50:00,107.85,107.85,107.75,107.82,27272.0,94.9451,94.9451,94.857,94.9187,27272.0
2018-07-11 15:55:00,107.82,107.84,107.68,107.72,80935.0,94.9187,94.9363,94.7954,94.8306,80935.0
2018-07-12 09:30:00,108.39,108.5,108.24,108.5,10077.0,95.4204,95.5173,95.2884,95.5173,10077.0
2018-07-12 09:35:00,108.57,108.66,108.47,108.52,5806.0,95.5789,95.6581,95.4909,95.5349,5806.0
2018-07-12 09:40:00,108.52,108.54,108.41,108.43,4412.0,95.5349,95.5525,95.4381,95.4557,4412.0
2018-07-12 09:45:00,108.43,108.43,108.31,108.37,12200.0,95.4557,95.4557,95.35,95.4028,12200.0
2018-07-12 09:50:00,108.4,108.52,108.4,108.52,1704.0,95.4293,95.5349,95.4293,95.5349,1704.0
2018-07-12 09:55:00,108.48,108.64,108.37,108.57,34617.0,95.4997,95.6405,95.4028,95.5789,34617.0
2018-07-12 10:00:00,108.58,108.74,108.43,108.47,32254.0,95.5877,95.7286,95.4557,95.4909,32254.0
2018-07-12 10:05:00,108.46,108.46,108.34,108.45,5788.0,95.4821,95.4821,95.3764,95.4733,5788.0
2018-07-12 10:10:00,108.47,108.6,108.39,108.4,32469.0,95.4909,95.6053,95.4204,95.4293,32469.0
2018-07-12 10:15:00,108.37,108.39,108.27,108.29,6342.0,95.4028,95.4204,95.3148,95.3324,6342.0
2018-07-12 10:20:00,108.29,108.29,108.19,108.22,7325.0,95.3324,95.3324,95.2444,95.2708,7325.0
2018-07-12 10:25:00,108.19,108.36,108.18,108.31,6200.0,95.2444,95.394,95.2356,95.35,6200.0
2018-07-12 10:30:00,108.33,108.35,108.29,108.3,6859.0,95.3676,95.3852,95.3324,95.3412,6859.0
2018-07-12 10:35:00,108.32,108.39,108.27,108.33,44850.0,95.3588,95.4204,95.3148,95.3676,44850.0
2018-07-12 10:40:00,108.33,108.4,108.31,108.33,8429.0,95.3676,95.4293,95.35,95.3676,8429.0
2018-07-12 10:45:00,108.33,108.33,108.23,108.24,5647.0,95.3676,95.3676,95.2796,95.2884,5647.0
2018-07-12 10:50:00,108.27,108.38,108.24,108.34,4003.0,95.3148,95.4116,95.2884,95.3764,4003.0
2018-07-12 10:55:00,108.34,108.34,108.23,108.28,5992.0,95.3764,95.3764,95.2796,95.3236,5992.0
2018-07-12 11:00:00,108.28,108.45,108.28,108.42,4626.0,95.3236,95.4733,95.3236,95.4469,4626.0
2018-07-12 11:05:00,108.43,108.44,108.39,108.4,8537.0,95.4557,95.4645,95.4204,95.4293,8537.0
2018-07-12 11:10:00,108.41,108.53,108.4,108.53,7336.0,95.4381,95.5437,95.4293,95.5437,7336.0
2018-07-12 11:15:00,108.54,108.58,108.51,108.56,4820.0,95.5525,95.5877,95.5261,95.5701,4820.0
2018-07-12 11:20:00,108.57,108.57,108.49,108.5,3600.0,95.5789,95.5789,95.5085,95.5173,3600.0
2018-07-12 11:25:00,108.5,108.58,108.49,108.52,5541.0,95.5173,95.5877,95.5085,95.5349,5541.0
2018-07-12 11:30:00,108.53,108.53,108.39,108.44,8447.0,95.5437,95.5437,95.4204,95.4645,8447.0
2018-07-12 11:35:00,108.43,108.51,108.34,108.5,6631.0,95.4557,95.5261,95.3764,95.5173,6631.0
2018-07-12 11:40:00,108.49,108.49,108.42,108.43,2937.0,95.5085,95.5085,95.4469,95.4557,2937.0
2018-07-12 11:45:00,108.43,108.55,108.38,108.51,4075.0,95.4557,95.5613,95.4116,95.5261,4075.0
2018-07-12 11:50:00,108.53,108.53,108.47,108.47,4361.0,95.5437,95.5437,95.4909,95.4909,4361.0
2018-07-12 11:55:00,108.49,108.54,108.47,108.52,21282.0,95.5085,95.5525,95.4909,95.5349,21282.0
2018-07-12 12:00:00,108.52,108.66,108.52,108.59,26409.0,95.5349,95.6581,95.5349,95.5965,26409.0
2018-07-12 12:05:00,108.58,108.59,108.5,108.53,10398.0,95.5877,95.5965,95.5173,95.5437,10398.0
2018-07-12 12:10:00,108.57,108.61,108.57,108.6,3074.0,95.5789,95.6141,95.5789,95.6053,3074.0
2018-07-12 12:15:00,108.59,108.61,108.53,108.58,7853.0,95.5965,95.6141,95.5437,95.5877,7853.0
2018-07-12 12:20:00,108.58,108.61,108.58,108.61,2400.0,95.5877,95.6141,95.5877,95.6141,2400.0
2018-07-12 12:25:00,108.61,108.65,108.61,108.62,3010.0,95.6141,95.6493,95.6141,95.6229,3010.0
2018-07-12 12:30:00,108.63,108.65,108.6,108.6,6228.0,95.6317,95.6493,95.6053,95.6053,6228.0
2018-07-12 12:35:00,108.6,108.6,108.54,108.54,4592.0,95.6053,95.6053,95.5525,95.5525,4592.0
2018-07-12 12:40:00,108.52,108.54,108.42,108.5,6906.0,95.5349,95.5525,95.4469,95.5173,6906.0
2018-07-12 12:45:00,108.5,108.54,108.48,108.53,4230.0,95.5173,95.5525,95.4997,95.5437,4230.0
2018-07-12 12:50:00,108.54,108.61,108.54,108.59,2399.0,95.5525,95.6141,95.5525,95.5965,2399.0
2018-07-12 12:55:00,108.6,108.65,108.59,108.59,4143.0,95.6053,95.6493,95.5965,95.5965,4143.0
2018-07-12 13:00:00,108.6,108.61,108.55,108.6,6876.0,95.6053,95.6141,95.5613,95.6053,6876.0
2018-07-12 13:05:00,108.6,108.64,108.58,108.6,4352.0,95.6053,95.6405,95.5877,95.6053,4352.0
2018-07-12 13:10:00,108.61,108.68,108.59,108.65,2916.0,95.6141,95.6757,95.5965,95.6493,2916.0
2018-07-12 13:15:00,108.66,108.72,108.65,108.72,6090.0,95.6581,95.711,95.6493,95.711,6090.0
2018-07-12 13:20:00,108.69,108.74,108.64,108.74,2510.0,95.6846,95.7286,95.6405,95.7286,2510.0
2018-07-12 13:25:00,108.76,108.82,108.75,108.82,4000.0,95.7462,95.799,95.7374,95.799,4000.0
2018-07-12 13:30:00,108.82,108.86,108.77,108.79,3201.0,95.799,95.8342,95.755,95.7726,3201.0
2018-07-12 13:35:00,108.79,108.84,108.76,108.84,3096.0,95.7726,95.8166,95.7462,95.8166,3096.0
2018-07-12 13:40:00,108.85,108.86,108.78,108.8,4685.0,95.8254,95.8342,95.7638,95.7814,4685.0
2018-07-12 13:45:00,108.8,108.8,108.74,108.75,2700.0,95.7814,95.7814,95.7286,95.7374,2700.0
2018-07-12 13:50:00,108.73,108.73,108.66,108.66,3623.0,95.7198,95.7198,95.6581,95.6581,3623.0
2018-07-12 13:55:00,108.66,108.68,108.57,108.63,5951.0,95.6581,95.6757,95.5789,95.6317,5951.0
2018-07-12 14:00:00,108.64,108.73,108.63,108.68,5700.0,95.6405,95.7198,95.6317,95.6757,5700.0
2018-07-12 14:05:00,108.68,108.7,108.61,108.64,5512.0,95.6757,95.6934,95.6141,95.6405,5512.0
2018-07-12 14:10:00,108.63,108.67,108.6,108.61,4414.0,95.6317,95.6669,95.6053,95.6141,4414.0
2018-07-12 14:15:00,108.61,108.64,108.6,108.62,5655.0,95.6141,95.6405,95.6053,95.6229,5655.0
2018-07-12 14:20:00,108.62,108.66,108.61,108.65,6440.0,95.6229,95.6581,95.6141,95.6493,6440.0
2018-07-12 14:25:00,108.65,108.69,108.64,108.65,3161.0,95.6493,95.6846,95.6405,95.6493,3161.0
2018-07-12 14:30:00,108.65,108.65,108.58,108.65,7727.0,95.6493,95.6493,95.5877,95.6493,7727.0
2018-07-12 14:35:00,108.67,108.67,108.57,108.58,7630.0,95.6669,95.6669,95.5789,95.5877,7630.0
2018-07-12 14:40:00,108.58,108.58,108.48,108.5,6936.0,95.5877,95.5877,95.4997,95.5173,6936.0
2018-07-12 14:45:00,108.51,108.53,108.4,108.43,11697.0,95.5261,95.5437,95.4293,95.4557,11697.0
2018-07-12 14:50:00,108.44,108.49,108.32,108.33,17413.0,95.4645,95.5085,95.3588,95.3676,17413.0
2018-07-12 14:55:00,108.33,108.33,108.19,108.25,28196.0,95.3676,95.3676,95.2444,95.2972,28196.0
2018-07-12 15:00:00,108.26,108.32,108.25,108.32,16820.0,95.306,95.3588,95.2972,95.3588,16820.0
2018-07-12 15:05:00,108.31,108.32,108.21,108.21,13252.0,95.35,95.3588,95.262,95.262,13252.0
2018-07-12 15:10:00,108.21,108.23,108.14,108.23,19323.0,95.262,95.2796,95.2004,95.2796,19323.0
2018-07-12 15:15:00,108.23,108.3,108.23,108.27,12755.0,95.2796,95.3412,95.2796,95.3148,12755.0
2018-07-12 15:20:00,108.28,108.28,108.2,108.24,65945.0,95.3236,95.3236,95.2532,95.2884,65945.0
2018-07-12 15:25:00,108.25,108.52,108.25,108.49,8747.0,95.2972,95.5349,95.2972,95.5085,8747.0
2018-07-12 15:30:00,108.48,108.52,108.42,108.46,17585.0,95.4997,95.5349,95.4469,95.4821,17585.0
2018-07-12 15:35:00,108.46,108.5,108.41,108.42,15002.0,95.4821,95.5173,95.4381,95.4469,15002.0
2018-07-12 15:40:00,108.41,108.52,108.4,108.46,28784.0,95.4381,95.5349,95.4293,95.4821,28784.0
2018-07-12 15:45:00,108.46,108.47,108.35,108.44,32355.0,95.4821,95.4909,95.3852,95.4645,32355.0
2018-07-12 15:50:00,108.43,108.53,108.4,108.48,45397.0,95.4557,95.5437,95.4293,95.4997,45397.0
2018-07-12 15:55:00,108.48,108.6,108.48,108.56,92176.0,95.4997,95.6053,95.4997,95.5701,92176.0
2018-07-13 09:30:00,108.49,108.7,108.42,108.5,9789.0,95.5085,95.6934,95.4469,95.5173,9789.0
2018-07-13 09:35:00,108.49,108.5,108.22,108.23,4497.0,95.5085,95.5173,95.2708,95.2796,4497.0
2018-07-13 09:40:00,108.27,108.34,108.25,108.34,2500.0,95.3148,95.3764,95.2972,95.3764,2500.0
2018-07-13 09:45:00,108.28,108.28,108.05,108.1,3302.0,95.3236,95.3236,95.1211,95.1651,3302.0
2018-07-13 09:50:00,108.11,108.11,107.87,107.89,2629.0,95.174,95.174,94.9627,94.9803,2629.0
2018-07-13 09:55:00,107.83,107.99,107.83,107.98,3500.0,94.9275,95.0683,94.9275,95.0595,3500.0
2018-07-13 10:00:00,108.02,108.08,107.89,107.99,10212.0,95.0947,95.1475,94.9803,95.0683,10212.0
2018-07-13 10:05:00,108.03,108.11,107.98,108.08,7412.0,95.1035,95.174,95.0595,95.1475,7412.0
2018-07-13 10:10:00,108.07,108.13,108.07,108.11,5400.0,95.1387,95.1916,95.1387,95.174,5400.0
2018-07-13 10:15:00,108.11,108.18,108.11,108.14,3587.0,95.174,95.2356,95.174,95.2004,3587.0
2018-07-13 10:20:00,108.12,108.15,108.04,108.04,3241.0,95.1828,95.2092,95.1123,95.1123,3241.0
2018-07-13 10:25:00,108.05,108.08,107.99,108.08,4550.0,95.1211,95.1475,95.0683,95.1475,4550.0
2018-07-13 10:30:00,108.12,108.13,108.08,108.11,5358.0,95.1828,95.1916,95.1475,95.174,5358.0
2018-07-13 10:35:00,108.11,108.23,108.1,108.23,5800.0,95.174,95.2796,95.1651,95.2796,5800.0
2018-07-13 10:40:00,108.25,108.37,108.24,108.3,6872.0,95.2972,95.4028,95.2884,95.3412,6872.0
2018-07-13 10:45:00,108.31,108.38,108.24,108.25,8548.0,95.35,95.4116,95.2884,95.2972,8548.0
2018-07-13 10:50:00,108.26,108.35,108.26,108.31,3900.0,95.306,95.3852,95.306,95.35,3900.0
2018-07-13 10:55:00,108.32,108.32,108.22,108.29,3121.0,95.3588,95.3588,95.2708,95.3324,3121.0
2018-07-13 11:00:00,108.3,108.31,108.27,108.31,5800.0,95.3412,95.35,95.3148,95.35,5800.0
2018-07-13 11:05:00,108.28,108.31,108.25,108.28,3901.0,95.3236,95.35,95.2972,95.3236,3901.0
2018-07-13 11:10:00,108.29,108.29,108.21,108.22,5500.0,95.3324,95.3324,95.262,95.2708,5500.0
2018-07-13 11:15:00,108.24,108.32,108.23,108.31,5500.0,95.2884,95.3588,95.2796,95.35,5500.0
2018-07-13 11:20:00,108.31,108.33,108.21,108.33,3295.0,95.35,95.3676,95.262,95.3676,3295.0
2018-07-13 11:25:00,108.33,108.39,108.31,108.39,3700.0,95.3676,95.4204,95.35,95.4204,3700.0
2018-07-13 11:30:00,108.38,108.4,108.35,108.36,4200.0,95.4116,95.4293,95.3852,95.394,4200.0
2018-07-13 11:35:00,108.35,108.35,108.29,108.3,1904.0,95.3852,95.3852,95.3324,95.3412,1904.0
2018-07-13 11:40:00,108.3,108.3,108.08,108.17,7050.0,95.3412,95.3412,95.1475,95.2268,7050.0
2018-07-13 11:45:00,108.22,108.24,108.1,108.15,5832.0,95.2708,95.2884,95.1651,95.2092,5832.0
2018-07-13 11:50:00,108.16,108.17,108.09,108.09,3810.0,95.218,95.2268,95.1563,95.1563,3810.0
2018-07-13 11:55:00,108.12,108.13,108.1,108.1,2100.0,95.1828,95.1916,95.1651,95.1651,2100.0
2018-07-13 12:00:00,108.12,108.12,108.07,108.09,6293.0,95.1828,95.1828,95.1387,95.1563,6293.0
2018-07-13 12:05:00,108.11,108.12,108.06,108.08,4012.0,95.174,95.1828,95.1299,95.1475,4012.0
2018-07-13 12:10:00,108.08,108.12,108.06,108.11,5900.0,95.1475,95.1828,95.1299,95.174,5900.0
2018-07-13 12:15:00,108.11,108.2,108.11,108.2,3046.0,95.174,95.2532,95.174,95.2532,3046.0
2018-07-13 12:20:00,108.19,108.19,108.1,108.12,5153.0,95.2444,95.2444,95.1651,95.1828,5153.0
2018-07-13 12:25:00,108.14,108.19,108.11,108.19,3400.0,95.2004,95.2444,95.174,95.2444,3400.0
2018-07-13 12:30:00,108.19,108.2,108.12,108.12,3155.0,95.2444,95.2532,95.1828,95.1828,3155.0
2018-07-13 12:35:00,108.14,108.16,108.12,108.12,3700.0,95.2004,95.218,95.1828,95.1828,3700.0
2018-07-13 12:40:00,108.12,108.14,108.11,108.11,3662.0,95.1828,95.2004,95.174,95.174,3662.0
2018-07-13 12:45:00,108.11,108.13,108.05,108.08,6307.0,95.174,95.1916,95.1211,95.1475,6307.0
2018-07-13 12:50:00,108.07,108.07,108.04,108.07,2555.0,95.1387,95.1387,95.1123,95.1387,2555.0
2018-07-13 12:55:00,108.07,108.09,108.06,108.07,1998.0,95.1387,95.1563,95.1299,95.1387,1998.0
2018-07-13 13:00:00,108.08,108.08,108.04,108.04,4901.0,95.1475,95.1475,95.1123,95.1123,4901.0
2018-07-13 13:05:00,108.03,108.04,107.95,107.97,6828.0,95.1035,95.1123,95.0331,95.0507,6828.0
2018-07-13 13:10:00,107.96,108.02,107.9,107.91,5609.0,95.0419,95.0947,94.9891,94.9979,5609.0
2018-07-13 13:15:00,107.93,107.94,107.82,107.85,5703.0,95.0155,95.0243,94.9187,94.9451,5703.0
2018-07-13 13:20:00,107.88,107.99,107.88,107.99,2733.0,94.9715,95.0683,94.9715,95.0683,2733.0
2018-07-13 13:25:00,107.98,107.99,107.95,107.95,4808.0,95.0595,95.0683,95.0331,95.0331,4808.0
2018-07-13 13:30:00,107.96,107.96,107.86,107.88,4134.0,95.0419,95.0419,94.9539,94.9715,4134.0
2018-07-13 13:35:00,107.87,107.93,107.87,107.92,3398.0,94.9627,95.0155,94.9627,95.0067,3398.0
2018-07-13 13:40:00,107.91,107.93,107.89,107.91,4600.0,94.9979,95.0155,94.9803,94.9979,4600.0
2018-07-13 13:45:00,107.92,107.97,107.92,107.95,3958.0,95.0067,95.0507,95.0067,95.0331,3958.0
2018-07-13 13:50:00,107.97,107.98,107.96,107.97,4557.0,95.0507,95.0595,95.0419,95.0507,4557.0
2018-07-13 13:55:00,107.97,107.99,107.95,107.98,4653.0,95.0507,95.0683,95.0331,95.0595,4653.0
2018-07-13 14:00:00,107.97,107.98,107.92,107.93,6590.0,95.0507,95.0595,95.0067,95.0155,6590.0
2018-07-13 14:05:00,107.94,107.97,107.93,107.94,3787.0,95.0243,95.0507,95.0155,95.0243,3787.0
2018-07-13 14:10:00,107.94,107.94,107.92,107.92,5876.0,95.0243,95.0243,95.0067,95.0067,5876.0
2018-07-13 14:15:00,107.93,107.96,107.9,107.95,6748.0,95.0155,95.0419,94.9891,95.0331,6748.0
2018-07-13 14:20:00,107.95,107.97,107.93,107.93,6061.0,95.0331,95.0507,95.0155,95.0155,6061.0
2018-07-13 14:25:00,107.93,107.96,107.91,107.95,6853.0,95.0155,95.0419,94.9979,95.0331,6853.0
2018-07-13 14:30:00,107.95,107.96,107.94,107.95,3364.0,95.0331,95.0419,95.0243,95.0331,3364.0
2018-07-13 14:35:00,107.95,107.95,107.89,107.9,8326.0,95.0331,95.0331,94.9803,94.9891,8326.0
2018-07-13 14:40:00,107.89,107.92,107.89,107.9,7858.0,94.9803,95.0067,94.9803,94.9891,7858.0
2018-07-13 14:45:00,107.89,107.9,107.86,107.87,7685.0,94.9803,94.9891,94.9539,94.9627,7685.0
2018-07-13 14:50:00,107.86,108.02,107.86,108.01,10373.0,94.9539,95.0947,94.9539,95.0859,10373.0
2018-07-13 14:55:00,108.0,108.04,107.97,107.98,5800.0,95.0771,95.1123,95.0507,95.0595,5800.0
2018-07-13 15:00:00,107.98,108.05,107.95,108.02,17326.0,95.0595,95.1211,95.0331,95.0947,17326.0
2018-07-13 15:05:00,108.02,108.09,108.01,108.07,12565.0,95.0947,95.1563,95.0859,95.1387,12565.0
2018-07-13 15:10:00,108.08,108.09,108.05,108.05,12670.0,95.1475,95.1563,95.1211,95.1211,12670.0
2018-07-13 15:15:00,108.06,108.09,108.01,108.01,10857.0,95.1299,95.1563,95.0859,95.0859,10857.0
2018-07-13 15:20:00,108.02,108.05,107.97,108.03,12131.0,95.0947,95.1211,95.0507,95.1035,12131.0
2018-07-13 15:25:00,108.03,108.05,108.01,108.04,12971.0,95.1035,95.1211,95.0859,95.1123,12971.0
2018-07-13 15:30:00,108.04,108.07,108.02,108.03,16034.0,95.1123,95.1387,95.0947,95.1035,16034.0
2018-07-13 15:35:00,108.05,108.08,108.04,108.07,11562.0,95.1211,95.1475,95.1123,95.1387,11562.0
2018-07-13 15:40:00,108.08,108.08,108.0,108.02,18623.0,95.1475,95.1475,95.0771,95.0947,18623.0
2018-07-13 15:45:00,108.01,108.07,108.01,108.06,33740.0,95.0859,95.1387,95.0859,95.1299,33740.0
2018-07-13 15:50:00,108.06,108.12,108.05,108.12,34515.0,95.1299,95.1828,95.1211,95.1828,34515.0
2018-07-13 15:55:00,108.12,108.24,108.09,108.11,89458.0,95.1828,95.2884,95.1563,95.174,89458.0
2018-07-16 09:30:00,108.21,108.5,108.17,108.41,10274.0,95.262,95.5173,95.2268,95.4381,10274.0
2018-07-16 09:35:00,108.43,108.44,108.15,108.2,3631.0,95.4557,95.4645,95.2092,95.2532,3631.0
2018-07-16 09:40:00,108.2,108.31,108.2,108.27,4500.0,95.2532,95.35,95.2532,95.3148,4500.0
2018-07-16 09:45:00,108.28,108.33,108.09,108.24,26524.0,95.3236,95.3676,95.1563,95.2884,26524.0
2018-07-16 09:50:00,108.24,108.31,108.22,108.28,7022.0,95.2884,95.35,95.2708,95.3236,7022.0
2018-07-16 09:55:00,108.27,108.27,108.14,108.18,35000.0,95.3148,95.3148,95.2004,95.2356,35000.0
2018-07-16 10:00:00,108.18,108.34,108.14,108.18,10624.0,95.2356,95.3764,95.2004,95.2356,10624.0
2018-07-16 10:05:00,108.19,108.22,108.13,108.13,4828.0,95.2444,95.2708,95.1916,95.1916,4828.0
2018-07-16 10:10:00,108.16,108.29,108.16,108.21,6015.0,95.218,95.3324,95.218,95.262,6015.0
2018-07-16 10:15:00,108.24,108.32,108.21,108.32,5925.0,95.2884,95.3588,95.262,95.3588,5925.0
2018-07-16 10:20:00,108.34,108.34,108.08,108.1,2940.0,95.3764,95.3764,95.1475,95.1651,2940.0
2018-07-16 10:25:00,108.12,108.22,108.12,108.22,3841.0,95.1828,95.2708,95.1828,95.2708,3841.0
2018-07-16 10:30:00,108.24,108.4,108.24,108.36,6824.0,95.2884,95.4293,95.2884,95.394,6824.0
2018-07-16 10:35:00,108.34,108.38,108.28,108.3,4269.0,95.3764,95.4116,95.3236,95.3412,4269.0
2018-07-16 10:40:00,108.29,108.29,108.17,108.17,14659.0,95.3324,95.3324,95.2268,95.2268,14659.0
2018-07-16 10:45:00,108.16,108.2,108.06,108.08,12007.0,95.218,95.2532,95.1299,95.1475,12007.0
2018-07-16 10:50:00,108.08,108.18,108.06,108.14,6075.0,95.1475,95.2356,95.1299,95.2004,6075.0
2018-07-16 10:55:00,108.14,108.15,107.99,107.99,6024.0,95.2004,95.2092,95.0683,95.0683,6024.0
2018-07-16 11:00:00,108.0,108.1,107.99,108.06,7397.0,95.0771,95.1651,95.0683,95.1299,7397.0
2018-07-16 11:05:00,108.09,108.11,108.05,108.07,17500.0,95.1563,95.174,95.1211,95.1387,17500.0
2018-07-16 11:10:00,108.07,108.09,107.99,108.06,9384.0,95.1387,95.1563,95.0683,95.1299,9384.0
2018-07-16 11:15:00,108.04,108.04,107.94,107.96,5879.0,95.1123,95.1123,95.0243,95.0419,5879.0
2018-07-16 11:20:00,107.97,108.01,107.96,107.97,6608.0,95.0507,95.0859,95.0419,95.0507,6608.0
2018-07-16 11:25:00,107.96,107.99,107.88,107.99,9269.0,95.0419,95.0683,94.9715,95.0683,9269.0
2018-07-16 11:30:00,108.01,108.12,108.01,108.09,10528.0,95.0859,95.1828,95.0859,95.1563,10528.0
2018-07-16 11:35:00,108.08,108.1,107.98,108.09,3699.0,95.1475,95.1651,95.0595,95.1563,3699.0
2018-07-16 11:40:00,108.09,108.1,107.89,107.89,12906.0,95.1563,95.1651,94.9803,94.9803,12906.0
2018-07-16 11:45:00,107.89,107.89,107.76,107.76,4354.0,94.9803,94.9803,94.8658,94.8658,4354.0
2018-07-16 11:50:00,107.83,107.83,107.8,107.81,2693.0,94.9275,94.9275,94.901,94.9098,2693.0
2018-07-16 11:55:00,107.81,107.84,107.81,107.81,6558.0,94.9098,94.9363,94.9098,94.9098,6558.0
2018-07-16 12:00:00,107.81,107.85,107.78,107.78,10405.0,94.9098,94.9451,94.8834,94.8834,10405.0
2018-07-16 12:05:00,107.78,107.84,107.77,107.83,4985.0,94.8834,94.9363,94.8746,94.9275,4985.0
2018-07-16 12:10:00,107.85,107.91,107.85,107.88,11712.0,94.9451,94.9979,94.9451,94.9715,11712.0
2018-07-16 12:15:00,107.87,107.9,107.73,107.83,7200.0,94.9627,94.9891,94.8394,94.9275,7200.0
2018-07-16 12:20:00,107.84,107.89,107.84,107.88,5463.0,94.9363,94.9803,94.9363,94.9715,5463.0
2018-07-16 12:25:00,107.9,107.9,107.84,107.87,6600.0,94.9891,94.9891,94.9363,94.9627,6600.0
2018-07-16 12:30:00,107.86,107.93,107.83,107.87,13315.0,94.9539,95.0155,94.9275,94.9627,13315.0
2018-07-16 12:35:00,107.87,107.95,107.85,107.91,11415.0,94.9627,95.0331,94.9451,94.9979,11415.0
2018-07-16 12:40:00,107.92,107.93,107.89,107.92,8071.0,95.0067,95.0155,94.9803,95.0067,8071.0
2018-07-16 12:45:00,107.92,107.94,107.89,107.91,10422.0,95.0067,95.0243,94.9803,94.9979,10422.0
2018-07-16 12:50:00,107.91,107.96,107.89,107.95,4393.0,94.9979,95.0419,94.9803,95.0331,4393.0
2018-07-16 12:55:00,107.95,107.96,107.91,107.93,7669.0,95.0331,95.0419,94.9979,95.0155,7669.0
2018-07-16 13:00:00,107.92,107.95,107.86,107.92,7406.0,95.0067,95.0331,94.9539,95.0067,7406.0
2018-07-16 13:05:00,107.92,107.97,107.92,107.92,7238.0,95.0067,95.0507,95.0067,95.0067,7238.0
2018-07-16 13:10:00,107.93,107.95,107.86,107.89,8801.0,95.0155,95.0331,94.9539,94.9803,8801.0
2018-07-16 13:15:00,107.88,107.94,107.88,107.94,3848.0,94.9715,95.0243,94.9715,95.0243,3848.0
2018-07-16 13:20:00,107.94,107.96,107.86,107.87,4503.0,95.0243,95.0419,94.9539,94.9627,4503.0
2018-07-16 13:25:00,107.86,107.87,107.81,107.85,10470.0,94.9539,94.9627,94.9098,94.9451,10470.0
2018-07-16 13:30:00,107.84,107.87,107.82,107.85,7295.0,94.9363,94.9627,94.9187,94.9451,7295.0
2018-07-16 13:35:00,107.87,107.89,107.85,107.89,3640.0,94.9627,94.9803,94.9451,94.9803,3640.0
2018-07-16 13:40:00,107.89,107.89,107.81,107.83,4600.0,94.9803,94.9803,94.9098,94.9275,4600.0
2018-07-16 13:45:00,107.82,107.84,107.78,107.79,3518.0,94.9187,94.9363,94.8834,94.8922,3518.0
2018-07-16 13:50:00,107.78,107.78,107.74,107.75,3100.0,94.8834,94.8834,94.8482,94.857,3100.0
2018-07-16 13:55:00,107.76,107.82,107.75,107.75,6948.0,94.8658,94.9187,94.857,94.857,6948.0
2018-07-16 14:00:00,107.76,107.78,107.69,107.71,5350.0,94.8658,94.8834,94.8042,94.8218,5350.0
2018-07-16 14:05:00,107.7,107.78,107.7,107.76,3735.0,94.813,94.8834,94.813,94.8658,3735.0
2018-07-16 14:10:00,107.76,107.76,107.68,107.7,4973.0,94.8658,94.8658,94.7954,94.813,4973.0
2018-07-16 14:15:00,107.7,107.7,107.67,107.68,4223.0,94.813,94.813,94.7866,94.7954,4223.0
2018-07-16 14:20:00,107.67,107.67,107.6,107.66,4847.0,94.7866,94.7866,94.725,94.7778,4847.0
2018-07-16 14:25:00,107.67,107.68,107.63,107.63,8382.0,94.7866,94.7954,94.7514,94.7514,8382.0
2018-07-16 14:30:00,107.63,107.63,107.57,107.58,7049.0,94.7514,94.7514,94.6986,94.7074,7049.0
2018-07-16 14:35:00,107.61,107.62,107.58,107.59,5400.0,94.7338,94.7426,94.7074,94.7162,5400.0
2018-07-16 14:40:00,107.58,107.58,107.43,107.49,8647.0,94.7074,94.7074,94.5753,94.6281,8647.0
2018-07-16 14:45:00,107.5,107.52,107.42,107.45,15364.0,94.6369,94.6545,94.5665,94.5929,15364.0
2018-07-16 14:50:00,107.44,107.61,107.34,107.59,24744.0,94.5841,94.7338,94.4961,94.7162,24744.0
2018-07-16 14:55:00,107.6,107.6,107.51,107.53,14122.0,94.725,94.725,94.6457,94.6634,14122.0
2018-07-16 15:00:00,107.54,107.55,107.5,107.52,15615.0,94.6722,94.681,94.6369,94.6545,15615.0
2018-07-16 15:05:00,107.52,107.64,107.46,107.64,33759.0,94.6545,94.7602,94.6017,94.7602,33759.0
2018-07-16 15:10:00,107.64,107.66,107.58,107.59,11544.0,94.7602,94.7778,94.7074,94.7162,11544.0
2018-07-16 15:15:00,107.59,107.61,107.58,107.59,5068.0,94.7162,94.7338,94.7074,94.7162,5068.0
2018-07-16 15:20:00,107.59,107.61,107.57,107.59,12372.0,94.7162,94.7338,94.6986,94.7162,12372.0
2018-07-16 15:25:00,107.59,107.61,107.56,107.59,8939.0,94.7162,94.7338,94.6898,94.7162,8939.0
2018-07-16 15:30:00,107.6,107.63,107.56,107.62,17484.0,94.725,94.7514,94.6898,94.7426,17484.0
2018-07-16 15:35:00,107.6,107.63,107.58,107.6,14551.0,94.725,94.7514,94.7074,94.725,14551.0
2018-07-16 15:40:00,107.61,107.65,107.58,107.6,18467.0,94.7338,94.769,94.7074,94.725,18467.0
2018-07-16 15:45:00,107.6,107.63,107.58,107.63,32492.0,94.725,94.7514,94.7074,94.7514,32492.0
2018-07-16 15:50:00,107.62,107.66,107.59,107.64,38917.0,94.7426,94.7778,94.7162,94.7602,38917.0
2018-07-16 15:55:00,107.64,107.79,107.63,107.69,96953.0,94.7602,94.8922,94.7514,94.8042,96953.0
2018-07-17 09:30:00,107.78,107.85,107.42,107.53,17092.0,94.8834,94.9451,94.5665,94.6634,17092.0
2018-07-17 09:35:00,107.62,107.7,107.51,107.66,5421.0,94.7426,94.813,94.6457,94.7778,5421.0
2018-07-17 09:40:00,107.69,107.8,107.66,107.7,3399.0,94.8042,94.901,94.7778,94.813,3399.0
2018-07-17 09:45:00,107.73,107.79,107.67,107.69,4366.0,94.8394,94.8922,94.7866,94.8042,4366.0
2018-07-17 09:50:00,107.64,107.65,107.51,107.51,2700.0,94.7602,94.769,94.6457,94.6457,2700.0
2018-07-17 09:55:00,107.54,107.67,107.51,107.66,3050.0,94.6722,94.7866,94.6457,94.7778,3050.0
2018-07-17 10:00:00,107.66,107.76,107.5,107.59,7512.0,94.7778,94.8658,94.6369,94.7162,7512.0
2018-07-17 10:05:00,107.59,107.62,107.53,107.61,2238.0,94.7162,94.7426,94.6634,94.7338,2238.0
2018-07-17 10:10:00,107.61,107.74,107.61,107.7,6560.0,94.7338,94.8482,94.7338,94.813,6560.0
2018-07-17 10:15:00,107.73,107.82,107.68,107.79,11125.0,94.8394,94.9187,94.7954,94.8922,11125.0
2018-07-17 10:20:00,107.81,107.82,107.7,107.7,6100.0,94.9098,94.9187,94.813,94.813,6100.0
2018-07-17 10:25:00,107.7,107.85,107.7,107.84,2100.0,94.813,94.9451,94.813,94.9363,2100.0
2018-07-17 10:30:00,107.81,107.86,107.8,107.81,7500.0,94.9098,94.9539,94.901,94.9098,7500.0
2018-07-17 10:35:00,107.8,107.85,107.73,107.74,7000.0,94.901,94.9451,94.8394,94.8482,7000.0
2018-07-17 10:40:00,107.72,107.77,107.63,107.76,6910.0,94.8306,94.8746,94.7514,94.8658,6910.0
2018-07-17 10:45:00,107.75,107.76,107.68,107.7,5750.0,94.857,94.8658,94.7954,94.813,5750.0
2018-07-17 10:50:00,107.7,107.74,107.69,107.73,14527.0,94.813,94.8482,94.8042,94.8394,14527.0
2018-07-17 10:55:00,107.76,107.81,107.72,107.79,6600.0,94.8658,94.9098,94.8306,94.8922,6600.0
2018-07-17 11:00:00,107.79,107.92,107.79,107.92,8922.0,94.8922,95.0067,94.8922,95.0067,8922.0
2018-07-17 11:05:00,107.91,107.97,107.91,107.94,7093.0,94.9979,95.0507,94.9979,95.0243,7093.0
2018-07-17 11:10:00,107.93,107.93,107.84,107.9,6259.0,95.0155,95.0155,94.9363,94.9891,6259.0
2018-07-17 11:15:00,107.91,107.97,107.91,107.94,5460.0,94.9979,95.0507,94.9979,95.0243,5460.0
2018-07-17 11:20:00,107.94,107.94,107.9,107.92,5295.0,95.0243,95.0243,94.9891,95.0067,5295.0
2018-07-17 11:25:00,107.92,107.95,107.92,107.94,1800.0,95.0067,95.0331,95.0067,95.0243,1800.0
2018-07-17 11:30:00,107.95,107.96,107.88,107.91,4428.0,95.0331,95.0419,94.9715,94.9979,4428.0
2018-07-17 11:35:00,107.93,107.94,107.85,107.89,4500.0,95.0155,95.0243,94.9451,94.9803,4500.0
2018-07-17 11:40:00,107.88,107.95,107.88,107.95,2297.0,94.9715,95.0331,94.9715,95.0331,2297.0
2018-07-17 11:45:00,107.97,108.01,107.89,107.97,4699.0,95.0507,95.0859,94.9803,95.0507,4699.0
2018-07-17 11:50:00,107.95,107.98,107.94,107.98,3300.0,95.0331,95.0595,95.0243,95.0595,3300.0
2018-07-17 11:55:00,107.98,108.0,107.96,107.98,5041.0,95.0595,95.0771,95.0419,95.0595,5041.0
2018-07-17 12:00:00,107.98,107.98,107.88,107.91,6772.0,95.0595,95.0595,94.9715,94.9979,6772.0
2018-07-17 12:05:00,107.93,107.93,107.89,107.91,1705.0,95.0155,95.0155,94.9803,94.9979,1705.0
2018-07-17 12:10:00,107.92,107.95,107.91,107.94,4293.0,95.0067,95.0331,94.9979,95.0243,4293.0
2018-07-17 12:15:00,107.96,108.04,107.95,108.04,8633.0,95.0419,95.1123,95.0331,95.1123,8633.0
2018-07-17 12:20:00,108.04,108.08,108.03,108.05,2858.0,95.1123,95.1475,95.1035,95.1211,2858.0
2018-07-17 12:25:00,108.03,108.13,108.02,108.11,3316.0,95.1035,95.1916,95.0947,95.174,3316.0
2018-07-17 12:30:00,108.11,108.13,108.07,108.1,5653.0,95.174,95.1916,95.1387,95.1651,5653.0
2018-07-17 12:35:00,108.1,108.1,108.0,108.0,3692.0,95.1651,95.1651,95.0771,95.0771,3692.0
2018-07-17 12:40:00,108.01,108.03,108.0,108.03,3134.0,95.0859,95.1035,95.0771,95.1035,3134.0
2018-07-17 12:45:00,108.03,108.08,108.0,108.01,4099.0,95.1035,95.1475,95.0771,95.0859,4099.0
2018-07-17 12:50:00,108.02,108.05,108.01,108.04,2800.0,95.0947,95.1211,95.0859,95.1123,2800.0
2018-07-17 12:55:00,108.03,108.05,108.0,108.05,5478.0,95.1035,95.1211,95.0771,95.1211,5478.0
2018-07-17 13:00:00,108.06,108.16,108.05,108.15,7365.0,95.1299,95.218,95.1211,95.2092,7365.0
2018-07-17 13:05:00,108.16,108.16,108.14,108.16,13650.0,95.218,95.218,95.2004,95.218,13650.0
2018-07-17 13:10:00,108.16,108.24,108.15,108.2,8040.0,95.218,95.2884,95.2092,95.2532,8040.0
2018-07-17 13:15:00,108.22,108.22,108.14,108.16,5688.0,95.2708,95.2708,95.2004,95.218,5688.0
2018-07-17 13:20:00,108.16,108.16,108.1,108.14,4813.0,95.218,95.218,95.1651,95.2004,4813.0
2018-07-17 13:25:00,108.14,108.15,108.08,108.11,3320.0,95.2004,95.2092,95.1475,95.174,3320.0
2018-07-17 13:30:00,108.12,108.14,108.1,108.13,3395.0,95.1828,95.2004,95.1651,95.1916,3395.0
2018-07-17 13:35:00,108.12,108.13,108.1,108.11,4829.0,95.1828,95.1916,95.1651,95.174,4829.0
2018-07-17 13:40:00,108.1,108.13,108.06,108.13,4131.0,95.1651,95.1916,95.1299,95.1916,4131.0
2018-07-17 13:45:00,108.12,108.13,108.09,108.1,5214.0,95.1828,95.1916,95.1563,95.1651,5214.0
2018-07-17 13:50:00,108.1,108.13,108.09,108.09,4480.0,95.1651,95.1916,95.1563,95.1563,4480.0
2018-07-17 13:55:00,108.09,108.11,108.07,108.09,7943.0,95.1563,95.174,95.1387,95.1563,7943.0
2018-07-17 14:00:00,108.08,108.08,108.02,108.05,5796.0,95.1475,95.1475,95.0947,95.1211,5796.0
2018-07-17 14:05:00,108.05,108.11,108.05,108.11,4400.0,95.1211,95.174,95.1211,95.174,4400.0
2018-07-17 14:10:00,108.1,108.13,108.05,108.13,4415.0,95.1651,95.1916,95.1211,95.1916,4415.0
2018-07-17 14:15:00,108.12,108.19,108.11,108.18,6822.0,95.1828,95.2444,95.174,95.2356,6822.0
2018-07-17 14:20:00,108.18,108.18,108.12,108.12,7955.0,95.2356,95.2356,95.1828,95.1828,7955.0
2018-07-17 14:25:00,108.13,108.14,108.07,108.07,7322.0,95.1916,95.2004,95.1387,95.1387,7322.0
2018-07-17 14:30:00,108.08,108.17,108.06,108.16,9375.0,95.1475,95.2268,95.1299,95.218,9375.0
2018-07-17 14:35:00,108.16,108.16,108.09,108.1,4207.0,95.218,95.218,95.1563,95.1651,4207.0
2018-07-17 14:40:00,108.1,108.24,108.09,108.21,9783.0,95.1651,95.2884,95.1563,95.262,9783.0
2018-07-17 14:45:00,108.23,108.35,108.22,108.32,3737.0,95.2796,95.3852,95.2708,95.3588,3737.0
2018-07-17 14:50:00,108.27,108.27,108.19,108.23,5228.0,95.3148,95.3148,95.2444,95.2796,5228.0
2018-07-17 14:55:00,108.22,108.25,108.17,108.18,3334.0,95.2708,95.2972,95.2268,95.2356,3334.0
2018-07-17 15:00:00,108.15,108.2,108.14,108.19,6362.0,95.2092,95.2532,95.2004,95.2444,6362.0
2018-07-17 15:05:00,108.18,108.19,108.17,108.18,3600.0,95.2356,95.2444,95.2268,95.2356,3600.0
2018-07-17 15:10:00,108.18,108.25,108.18,108.25,5505.0,95.2356,95.2972,95.2356,95.2972,5505.0
2018-07-17 15:15:00,108.27,108.32,108.26,108.32,3450.0,95.3148,95.3588,95.306,95.3588,3450.0
2018-07-17 15:20:00,108.34,108.39,108.33,108.37,6102.0,95.3764,95.4204,95.3676,95.4028,6102.0
2018-07-17 15:25:00,108.36,108.39,108.32,108.34,8599.0,95.394,95.4204,95.3588,95.3764,8599.0
2018-07-17 15:30:00,108.34,108.4,108.3,108.39,19114.0,95.3764,95.4293,95.3412,95.4204,19114.0
2018-07-17 15:35:00,108.39,108.42,108.35,108.38,14823.0,95.4204,95.4469,95.3852,95.4116,14823.0
2018-07-17 15:40:00,108.39,108.48,108.36,108.48,18796.0,95.4204,95.4997,95.394,95.4997,18796.0
2018-07-17 15:45:00,108.49,108.5,108.37,108.37,26643.0,95.5085,95.5173,95.4028,95.4028,26643.0
2018-07-17 15:50:00,108.37,108.37,108.29,108.32,38309.0,95.4028,95.4028,95.3324,95.3588,38309.0
2018-07-17 15:55:00,108.31,108.42,108.31,108.34,82261.0,95.35,95.4469,95.35,95.3764,82261.0
2018-07-18 09:30:00,108.34,108.5,108.11,108.5,10903.0,95.3764,95.5173,95.174,95.5173,10903.0
2018-07-18 09:35:00,108.55,108.6,108.23,108.23,5830.0,95.5613,95.6053,95.2796,95.2796,5830.0
2018-07-18 09:40:00,108.25,108.25,108.03,108.04,6353.0,95.2972,95.2972,95.1035,95.1123,6353.0
2018-07-18 09:45:00,108.06,108.17,108.02,108.05,13534.0,95.1299,95.2268,95.0947,95.1211,13534.0
2018-07-18 09:50:00,108.05,108.36,108.05,108.29,140786.0,95.1211,95.394,95.1211,95.3324,140786.0
2018-07-18 09:55:00,108.26,108.39,108.16,108.39,8203.0,95.306,95.4204,95.218,95.4204,8203.0
2018-07-18 10:00:00,108.4,108.54,108.37,108.43,14333.0,95.4293,95.5525,95.4028,95.4557,14333.0
2018-07-18 10:05:00,108.49,108.51,108.34,108.48,9391.0,95.5085,95.5261,95.3764,95.4997,9391.0
2018-07-18 10:10:00,108.51,108.59,108.42,108.46,6950.0,95.5261,95.5965,95.4469,95.4821,6950.0
2018-07-18 10:15:00,108.44,108.44,108.32,108.34,3535.0,95.4645,95.4645,95.3588,95.3764,3535.0
2018-07-18 10:20:00,108.37,108.44,108.28,108.3,9120.0,95.4028,95.4645,95.3236,95.3412,9120.0
2018-07-18 10:25:00,108.31,108.46,108.31,108.4,8207.0,95.35,95.4821,95.35,95.4293,8207.0
2018-07-18 10:30:00,108.38,108.5,108.37,108.5,9087.0,95.4116,95.5173,95.4028,95.5173,9087.0
2018-07-18 10:35:00,108.5,108.5,108.37,108.42,4500.0,95.5173,95.5173,95.4028,95.4469,4500.0
2018-07-18 10:40:00,108.44,108.52,108.42,108.48,7400.0,95.4645,95.5349,95.4469,95.4997,7400.0
2018-07-18 10:45:00,108.47,108.51,108.44,108.45,4386.0,95.4909,95.5261,95.4645,95.4733,4386.0
2018-07-18 10:50:00,108.44,108.46,108.35,108.36,3076.0,95.4645,95.4821,95.3852,95.394,3076.0
2018-07-18 10:55:00,108.37,108.51,108.37,108.5,7550.0,95.4028,95.5261,95.4028,95.5173,7550.0
2018-07-18 11:00:00,108.51,108.56,108.47,108.55,7528.0,95.5261,95.5701,95.4909,95.5613,7528.0
2018-07-18 11:05:00,108.55,108.57,108.53,108.57,5372.0,95.5613,95.5789,95.5437,95.5789,5372.0
2018-07-18 11:10:00,108.56,108.63,108.55,108.63,7813.0,95.5701,95.6317,95.5613,95.6317,7813.0
2018-07-18 11:15:00,108.63,108.72,108.63,108.69,6004.0,95.6317,95.711,95.6317,95.6846,6004.0
2018-07-18 11:20:00,108.67,108.79,108.67,108.78,10513.0,95.6669,95.7726,95.6669,95.7638,10513.0
2018-07-18 11:25:00,108.78,108.83,108.74,108.81,12371.0,95.7638,95.8078,95.7286,95.7902,12371.0
2018-07-18 11:30:00,108.82,108.92,108.82,108.9,9265.0,95.799,95.887,95.799,95.8694,9265.0
2018-07-18 11:35:00,108.92,108.98,108.91,108.94,26951.0,95.887,95.9399,95.8782,95.9046,26951.0
2018-07-18 11:40:00,108.93,108.94,108.88,108.93,11988.0,95.8958,95.9046,95.8518,95.8958,11988.0
2018-07-18 11:45:00,108.94,109.04,108.86,108.87,10557.0,95.9046,95.9927,95.8342,95.843,10557.0
2018-07-18 11:50:00,108.85,108.98,108.84,108.88,14530.0,95.8254,95.9399,95.8166,95.8518,14530.0
2018-07-18 11:55:00,108.86,108.89,108.76,108.89,3800.0,95.8342,95.8606,95.7462,95.8606,3800.0
2018-07-18 12:00:00,108.89,108.92,108.84,108.84,3332.0,95.8606,95.887,95.8166,95.8166,3332.0
2018-07-18 12:05:00,108.85,108.92,108.85,108.88,5537.0,95.8254,95.887,95.8254,95.8518,5537.0
2018-07-18 12:10:00,108.9,108.9,108.84,108.84,3200.0,95.8694,95.8694,95.8166,95.8166,3200.0
2018-07-18 12:15:00,108.86,108.86,108.65,108.65,2419.0,95.8342,95.8342,95.6493,95.6493,2419.0
2018-07-18 12:20:00,108.66,108.71,108.66,108.68,2501.0,95.6581,95.7022,95.6581,95.6757,2501.0
2018-07-18 12:25:00,108.69,108.73,108.68,108.73,1601.0,95.6846,95.7198,95.6757,95.7198,1601.0
2018-07-18 12:30:00,108.74,108.8,108.68,108.68,3814.0,95.7286,95.7814,95.6757,95.6757,3814.0
2018-07-18 12:35:00,108.65,108.65,108.54,108.54,2000.0,95.6493,95.6493,95.5525,95.5525,2000.0
2018-07-18 12:40:00,108.51,108.58,108.51,108.54,2229.0,95.5261,95.5877,95.5261,95.5525,2229.0
2018-07-18 12:45:00,108.53,108.58,108.52,108.57,3150.0,95.5437,95.5877,95.5349,95.5789,3150.0
2018-07-18 12:50:00,108.56,108.57,108.5,108.57,3200.0,95.5701,95.5789,95.5173,95.5789,3200.0
2018-07-18 12:55:00,108.56,108.62,108.54,108.62,1913.0,95.5701,95.6229,95.5525,95.6229,1913.0
2018-07-18 13:00:00,108.62,108.69,108.6,108.69,3542.0,95.6229,95.6846,95.6053,95.6846,3542.0
2018-07-18 13:05:00,108.7,108.77,108.69,108.73,3992.0,95.6934,95.755,95.6846,95.7198,3992.0
2018-07-18 13:10:00,108.73,108.75,108.72,108.75,2658.0,95.7198,95.7374,95.711,95.7374,2658.0
2018-07-18 13:15:00,108.75,108.77,108.74,108.76,1500.0,95.7374,95.755,95.7286,95.7462,1500.0
2018-07-18 13:20:00,108.76,108.81,108.74,108.81,2873.0,95.7462,95.7902,95.7286,95.7902,2873.0
2018-07-18 13:25:00,108.8,108.8,108.71,108.72,1750.0,95.7814,95.7814,95.7022,95.711,1750.0
2018-07-18 13:30:00,108.73,108.73,108.66,108.67,1601.0,95.7198,95.7198,95.6581,95.6669,1601.0
2018-07-18 13:35:00,108.66,108.7,108.64,108.66,4423.0,95.6581,95.6934,95.6405,95.6581,4423.0
2018-07-18 13:40:00,108.67,108.72,108.67,108.68,1600.0,95.6669,95.711,95.6669,95.6757,1600.0
2018-07-18 13:45:00,108.66,108.72,108.65,108.72,2692.0,95.6581,95.711,95.6493,95.711,2692.0
2018-07-18 13:50:00,108.73,108.73,108.68,108.7,3648.0,95.7198,95.7198,95.6757,95.6934,3648.0
2018-07-18 13:55:00,108.7,108.78,108.69,108.78,2508.0,95.6934,95.7638,95.6846,95.7638,2508.0
2018-07-18 14:00:00,108.77,108.82,108.77,108.82,1700.0,95.755,95.799,95.755,95.799,1700.0
2018-07-18 14:05:00,108.86,108.87,108.83,108.84,4560.0,95.8342,95.843,95.8078,95.8166,4560.0
2018-07-18 14:10:00,108.85,108.85,108.8,108.81,1700.0,95.8254,95.8254,95.7814,95.7902,1700.0
2018-07-18 14:15:00,108.79,108.84,108.78,108.84,2326.0,95.7726,95.8166,95.7638,95.8166,2326.0
2018-07-18 14:20:00,108.83,108.84,108.79,108.79,3409.0,95.8078,95.8166,95.7726,95.7726,3409.0
2018-07-18 14:25:00,108.79,108.87,108.79,108.87,1885.0,95.7726,95.843,95.7726,95.843,1885.0
2018-07-18 14:30:00,108.86,108.88,108.81,108.82,3924.0,95.8342,95.8518,95.7902,95.799,3924.0
2018-07-18 14:35:00,108.81,108.83,108.8,108.81,3660.0,95.7902,95.8078,95.7814,95.7902,3660.0
2018-07-18 14:40:00,108.8,108.82,108.8,108.81,3530.0,95.7814,95.799,95.7814,95.7902,3530.0
2018-07-18 14:45:00,108.82,108.86,108.81,108.83,3111.0,95.799,95.8342,95.7902,95.8078,3111.0
2018-07-18 14:50:00,108.81,108.85,108.77,108.84,4200.0,95.7902,95.8254,95.755,95.8166,4200.0
2018-07-18 14:55:00,108.85,108.86,108.78,108.79,3734.0,95.8254,95.8342,95.7638,95.7726,3734.0
2018-07-18 15:00:00,108.79,108.82,108.75,108.79,2900.0,95.7726,95.799,95.7374,95.7726,2900.0
2018-07-18 15:05:00,108.8,108.87,108.77,108.87,4094.0,95.7814,95.843,95.755,95.843,4094.0
2018-07-18 15:10:00,108.87,108.87,108.78,108.83,5877.0,95.843,95.843,95.7638,95.8078,5877.0
2018-07-18 15:15:00,108.83,108.89,108.83,108.87,1900.0,95.8078,95.8606,95.8078,95.843,1900.0
2018-07-18 15:20:00,108.88,108.9,108.87,108.87,2450.0,95.8518,95.8694,95.843,95.843,2450.0
2018-07-18 15:25:00,108.87,108.87,108.8,108.84,5407.0,95.843,95.843,95.7814,95.8166,5407.0
2018-07-18 15:30:00,108.84,108.85,108.78,108.78,7212.0,95.8166,95.8254,95.7638,95.7638,7212.0
2018-07-18 15:35:00,108.79,108.84,108.78,108.84,6334.0,95.7726,95.8166,95.7638,95.8166,6334.0
2018-07-18 15:40:00,108.83,108.86,108.81,108.85,9086.0,95.8078,95.8342,95.7902,95.8254,9086.0
2018-07-18 15:45:00,108.85,108.94,108.85,108.94,15274.0,95.8254,95.9046,95.8254,95.9046,15274.0
2018-07-18 15:50:00,108.93,108.99,108.92,108.98,21653.0,95.8958,95.9487,95.887,95.9399,21653.0
2018-07-18 15:55:00,108.99,109.03,108.9,108.96,82231.0,95.9487,95.9839,95.8694,95.9222,82231.0
2018-07-19 09:30:00,108.97,108.97,108.8,108.95,12872.0,95.931,95.931,95.7814,95.9134,12872.0
2018-07-19 09:35:00,108.98,109.01,108.89,108.89,1500.0,95.9399,95.9663,95.8606,95.8606,1500.0
2018-07-19 09:40:00,108.86,108.92,108.73,108.82,7217.0,95.8342,95.887,95.7198,95.799,7217.0
2018-07-19 09:45:00,108.77,108.8,108.58,108.62,4418.0,95.755,95.7814,95.5877,95.6229,4418.0
2018-07-19 09:50:00,108.63,108.64,108.28,108.42,15614.0,95.6317,95.6405,95.3236,95.4469,15614.0
2018-07-19 09:55:00,108.41,108.44,108.3,108.38,3528.0,95.4381,95.4645,95.3412,95.4116,3528.0
2018-07-19 10:00:00,108.37,108.45,108.28,108.3,9515.0,95.4028,95.4733,95.3236,95.3412,9515.0
2018-07-19 10:05:00,108.28,108.36,108.27,108.29,5630.0,95.3236,95.394,95.3148,95.3324,5630.0
2018-07-19 10:10:00,108.27,108.41,108.21,108.41,5012.0,95.3148,95.4381,95.262,95.4381,5012.0
2018-07-19 10:15:00,108.42,108.42,108.26,108.4,5216.0,95.4469,95.4469,95.306,95.4293,5216.0
2018-07-19 10:20:00,108.44,108.47,108.34,108.36,7593.0,95.4645,95.4909,95.3764,95.394,7593.0
2018-07-19 10:25:00,108.34,108.43,108.33,108.43,1400.0,95.3764,95.4557,95.3676,95.4557,1400.0
2018-07-19 10:30:00,108.47,108.49,108.29,108.44,9449.0,95.4909,95.5085,95.3324,95.4645,9449.0
2018-07-19 10:35:00,108.44,108.47,108.36,108.38,2661.0,95.4645,95.4909,95.394,95.4116,2661.0
2018-07-19 10:40:00,108.42,108.54,108.41,108.53,3020.0,95.4469,95.5525,95.4381,95.5437,3020.0
2018-07-19 10:45:00,108.55,108.72,108.51,108.67,10410.0,95.5613,95.711,95.5261,95.6669,10410.0
2018-07-19 10:50:00,108.63,108.79,108.62,108.7,2315.0,95.6317,95.7726,95.6229,95.6934,2315.0
2018-07-19 10:55:00,108.72,108.81,108.66,108.66,2544.0,95.711,95.7902,95.6581,95.6581,2544.0
2018-07-19 11:00:00,108.67,108.68,108.53,108.53,3507.0,95.6669,95.6757,95.5437,95.5437,3507.0
2018-07-19 11:05:00,108.53,108.64,108.53,108.6,3113.0,95.5437,95.6405,95.5437,95.6053,3113.0
2018-07-19 11:10:00,108.56,108.65,108.56,108.59,4328.0,95.5701,95.6493,95.5701,95.5965,4328.0
2018-07-19 11:15:00,108.6,108.77,108.6,108.77,3492.0,95.6053,95.755,95.6053,95.755,3492.0
2018-07-19 11:20:00,108.78,108.79,108.67,108.78,2935.0,95.7638,95.7726,95.6669,95.7638,2935.0
2018-07-19 11:25:00,108.76,108.76,108.64,108.65,3703.0,95.7462,95.7462,95.6405,95.6493,3703.0
2018-07-19 11:30:00,108.69,108.75,108.64,108.75,4972.0,95.6846,95.7374,95.6405,95.7374,4972.0
2018-07-19 11:35:00,108.76,108.8,108.71,108.76,3600.0,95.7462,95.7814,95.7022,95.7462,3600.0
2018-07-19 11:40:00,108.79,108.85,108.79,108.85,600.0,95.7726,95.8254,95.7726,95.8254,600.0
2018-07-19 11:45:00,108.81,108.84,108.75,108.78,4041.0,95.7902,95.8166,95.7374,95.7638,4041.0
2018-07-19 11:50:00,108.8,108.85,108.8,108.85,1700.0,95.7814,95.8254,95.7814,95.8254,1700.0
2018-07-19 11:55:00,108.83,108.85,108.79,108.79,2375.0,95.8078,95.8254,95.7726,95.7726,2375.0
2018-07-19 12:00:00,108.8,108.83,108.78,108.83,5254.0,95.7814,95.8078,95.7638,95.8078,5254.0
2018-07-19 12:05:00,108.82,108.87,108.81,108.85,9260.0,95.799,95.843,95.7902,95.8254,9260.0
2018-07-19 12:10:00,108.85,108.85,108.75,108.75,4500.0,95.8254,95.8254,95.7374,95.7374,4500.0
2018-07-19 12:15:00,108.74,108.74,108.67,108.71,4092.0,95.7286,95.7286,95.6669,95.7022,4092.0
2018-07-19 12:20:00,108.7,108.77,108.69,108.77,2644.0,95.6934,95.755,95.6846,95.755,2644.0
2018-07-19 12:25:00,108.76,108.76,108.73,108.75,700.0,95.7462,95.7462,95.7198,95.7374,700.0
2018-07-19 12:30:00,108.76,108.8,108.76,108.78,3067.0,95.7462,95.7814,95.7462,95.7638,3067.0
2018-07-19 12:35:00,108.77,108.81,108.75,108.78,3060.0,95.755,95.7902,95.7374,95.7638,3060.0
2018-07-19 12:40:00,108.78,108.79,108.73,108.78,2500.0,95.7638,95.7726,95.7198,95.7638,2500.0
2018-07-19 12:45:00,108.76,108.76,108.72,108.75,3654.0,95.7462,95.7462,95.711,95.7374,3654.0
2018-07-19 12:50:00,108.75,108.79,108.75,108.79,2400.0,95.7374,95.7726,95.7374,95.7726,2400.0
2018-07-19 12:55:00,108.79,108.83,108.78,108.83,1700.0,95.7726,95.8078,95.7638,95.8078,1700.0
2018-07-19 13:00:00,108.81,108.97,108.75,108.81,20653.0,95.7902,95.931,95.7374,95.7902,20653.0
2018-07-19 13:05:00,108.83,108.89,108.77,108.85,5692.0,95.8078,95.8606,95.755,95.8254,5692.0
2018-07-19 13:10:00,108.82,108.88,108.82,108.85,1582.0,95.799,95.8518,95.799,95.8254,1582.0
2018-07-19 13:15:00,108.82,108.86,108.79,108.81,2612.0,95.799,95.8342,95.7726,95.7902,2612.0
2018-07-19 13:20:00,108.82,108.86,108.79,108.81,8732.0,95.799,95.8342,95.7726,95.7902,8732.0
2018-07-19 13:25:00,108.81,108.82,108.77,108.81,2931.0,95.7902,95.799,95.755,95.7902,2931.0
2018-07-19 13:30:00,108.78,108.82,108.77,108.8,1527.0,95.7638,95.799,95.755,95.7814,1527.0
2018-07-19 13:35:00,108.84,108.91,108.84,108.9,1848.0,95.8166,95.8782,95.8166,95.8694,1848.0
2018-07-19 13:40:00,108.9,108.97,108.88,108.97,1441.0,95.8694,95.931,95.8518,95.931,1441.0
2018-07-19 13:45:00,108.98,108.98,108.89,108.89,3595.0,95.9399,95.9399,95.8606,95.8606,3595.0
2018-07-19 13:50:00,108.88,108.88,108.83,108.88,6750.0,95.8518,95.8518,95.8078,95.8518,6750.0
2018-07-19 13:55:00,108.87,108.89,108.85,108.88,3933.0,95.843,95.8606,95.8254,95.8518,3933.0
2018-07-19 14:00:00,108.89,108.93,108.88,108.88,4718.0,95.8606,95.8958,95.8518,95.8518,4718.0
2018-07-19 14:05:00,108.89,108.89,108.81,108.84,6436.0,95.8606,95.8606,95.7902,95.8166,6436.0
2018-07-19 14:10:00,108.85,108.86,108.81,108.85,3216.0,95.8254,95.8342,95.7902,95.8254,3216.0
2018-07-19 14:15:00,108.87,108.89,108.83,108.84,2561.0,95.843,95.8606,95.8078,95.8166,2561.0
2018-07-19 14:20:00,108.85,108.89,108.81,108.85,6135.0,95.8254,95.8606,95.7902,95.8254,6135.0
2018-07-19 14:25:00,108.83,108.84,108.79,108.83,3136.0,95.8078,95.8166,95.7726,95.8078,3136.0
2018-07-19 14:30:00,108.84,108.86,108.79,108.83,8743.0,95.8166,95.8342,95.7726,95.8078,8743.0
2018-07-19 14:35:00,108.81,108.83,108.74,108.75,4624.0,95.7902,95.8078,95.7286,95.7374,4624.0
2018-07-19 14:40:00,108.76,108.76,108.72,108.72,4043.0,95.7462,95.7462,95.711,95.711,4043.0
2018-07-19 14:45:00,108.73,108.73,108.67,108.69,7576.0,95.7198,95.7198,95.6669,95.6846,7576.0
2018-07-19 14:50:00,108.66,108.66,108.58,108.64,5340.0,95.6581,95.6581,95.5877,95.6405,5340.0
2018-07-19 14:55:00,108.62,108.73,108.62,108.73,8128.0,95.6229,95.7198,95.6229,95.7198,8128.0
2018-07-19 15:00:00,108.72,108.72,108.69,108.72,2601.0,95.711,95.711,95.6846,95.711,2601.0
2018-07-19 15:05:00,108.71,108.74,108.7,108.74,2394.0,95.7022,95.7286,95.6934,95.7286,2394.0
2018-07-19 15:10:00,108.73,108.73,108.65,108.66,9663.0,95.7198,95.7198,95.6493,95.6581,9663.0
2018-07-19 15:15:00,108.64,108.67,108.62,108.67,6287.0,95.6405,95.6669,95.6229,95.6669,6287.0
2018-07-19 15:20:00,108.68,108.7,108.65,108.68,4330.0,95.6757,95.6934,95.6493,95.6757,4330.0
2018-07-19 15:25:00,108.69,108.81,108.69,108.77,18653.0,95.6846,95.7902,95.6846,95.755,18653.0
2018-07-19 15:30:00,108.78,108.84,108.73,108.79,11667.0,95.7638,95.8166,95.7198,95.7726,11667.0
2018-07-19 15:35:00,108.78,108.81,108.76,108.78,10384.0,95.7638,95.7902,95.7462,95.7638,10384.0
2018-07-19 15:40:00,108.77,108.77,108.7,108.72,11992.0,95.755,95.755,95.6934,95.711,11992.0
2018-07-19 15:45:00,108.72,108.79,108.69,108.72,16722.0,95.711,95.7726,95.6846,95.711,16722.0
2018-07-19 15:50:00,108.72,108.73,108.65,108.72,22927.0,95.711,95.7198,95.6493,95.711,22927.0
2018-07-19 15:55:00,108.73,108.75,108.68,108.73,75307.0,95.7198,95.7374,95.6757,95.7198,75307.0
2018-07-20 09:30:00,108.55,108.83,108.24,108.78,58419.0,95.5613,95.8078,95.2884,95.7638,58419.0
2018-07-20 09:35:00,108.91,108.91,108.45,108.45,3372.0,95.8782,95.8782,95.4733,95.4733,3372.0
2018-07-20 09:40:00,108.64,108.75,108.56,108.73,3893.0,95.6405,95.7374,95.5701,95.7198,3893.0
2018-07-20 09:45:00,108.72,108.86,108.69,108.8,6076.0,95.711,95.8342,95.6846,95.7814,6076.0
2018-07-20 09:50:00,108.84,108.88,108.77,108.78,1417.0,95.8166,95.8518,95.755,95.7638,1417.0
2018-07-20 09:55:00,108.66,108.72,108.58,108.64,3507.0,95.6581,95.711,95.5877,95.6405,3507.0
2018-07-20 10:00:00,108.61,108.71,108.61,108.61,2800.0,95.6141,95.7022,95.6141,95.6141,2800.0
2018-07-20 10:05:00,108.6,108.66,108.57,108.66,1385.0,95.6053,95.6581,95.5789,95.6581,1385.0
2018-07-20 10:10:00,108.61,108.68,108.54,108.62,5784.0,95.6141,95.6757,95.5525,95.6229,5784.0
2018-07-20 10:15:00,108.6,108.69,108.6,108.68,1875.0,95.6053,95.6846,95.6053,95.6757,1875.0
2018-07-20 10:20:00,108.67,108.71,108.62,108.66,1890.0,95.6669,95.7022,95.6229,95.6581,1890.0
2018-07-20 10:25:00,108.65,108.73,108.63,108.73,3850.0,95.6493,95.7198,95.6317,95.7198,3850.0
2018-07-20 10:30:00,108.75,108.79,108.69,108.77,2314.0,95.7374,95.7726,95.6846,95.755,2314.0
2018-07-20 10:35:00,108.75,108.83,108.75,108.83,800.0,95.7374,95.8078,95.7374,95.8078,800.0
2018-07-20 10:40:00,108.86,108.86,108.73,108.78,5086.0,95.8342,95.8342,95.7198,95.7638,5086.0
2018-07-20 10:45:00,108.8,108.84,108.76,108.76,3157.0,95.7814,95.8166,95.7462,95.7462,3157.0
2018-07-20 10:50:00,108.75,108.78,108.69,108.69,3384.0,95.7374,95.7638,95.6846,95.6846,3384.0
2018-07-20 10:55:00,108.73,108.73,108.68,108.72,797.0,95.7198,95.7198,95.6757,95.711,797.0
2018-07-20 11:00:00,108.74,108.76,108.65,108.72,7414.0,95.7286,95.7462,95.6493,95.711,7414.0
2018-07-20 11:05:00,108.73,108.75,108.67,108.71,2841.0,95.7198,95.7374,95.6669,95.7022,2841.0
2018-07-20 11:10:00,108.71,108.82,108.69,108.81,5000.0,95.7022,95.799,95.6846,95.7902,5000.0
2018-07-20 11:15:00,108.8,108.87,108.8,108.86,4330.0,95.7814,95.843,95.7814,95.8342,4330.0
2018-07-20 11:20:00,108.84,108.89,108.83,108.87,3900.0,95.8166,95.8606,95.8078,95.843,3900.0
2018-07-20 11:25:00,108.83,108.88,108.79,108.85,4594.0,95.8078,95.8518,95.7726,95.8254,4594.0
2018-07-20 11:30:00,108.87,108.94,108.81,108.85,5300.0,95.843,95.9046,95.7902,95.8254,5300.0
2018-07-20 11:35:00,108.83,108.86,108.8,108.8,1940.0,95.8078,95.8342,95.7814,95.7814,1940.0
2018-07-20 11:40:00,108.8,108.9,108.8,108.87,4239.0,95.7814,95.8694,95.7814,95.843,4239.0
2018-07-20 11:45:00,108.9,108.91,108.82,108.84,3196.0,95.8694,95.8782,95.799,95.8166,3196.0
2018-07-20 11:50:00,108.87,108.9,108.83,108.84,3666.0,95.843,95.8694,95.8078,95.8166,3666.0
2018-07-20 11:55:00,108.82,108.86,108.79,108.84,3722.0,95.799,95.8342,95.7726,95.8166,3722.0
2018-07-20 12:00:00,108.82,108.88,108.8,108.8,5216.0,95.799,95.8518,95.7814,95.7814,5216.0
2018-07-20 12:05:00,108.82,108.83,108.76,108.77,1700.0,95.799,95.8078,95.7462,95.755,1700.0
2018-07-20 12:10:00,108.78,108.79,108.73,108.76,7054.0,95.7638,95.7726,95.7198,95.7462,7054.0
2018-07-20 12:15:00,108.79,108.8,108.76,108.78,1700.0,95.7726,95.7814,95.7462,95.7638,1700.0
2018-07-20 12:20:00,108.8,108.87,108.8,108.87,3430.0,95.7814,95.843,95.7814,95.843,3430.0
2018-07-20 12:25:00,108.85,108.89,108.85,108.88,2800.0,95.8254,95.8606,95.8254,95.8518,2800.0
2018-07-20 12:30:00,108.88,108.89,108.86,108.89,2320.0,95.8518,95.8606,95.8342,95.8606,2320.0
2018-07-20 12:35:00,108.86,108.89,108.84,108.89,2401.0,95.8342,95.8606,95.8166,95.8606,2401.0
2018-07-20 12:40:00,108.89,108.91,108.87,108.87,2300.0,95.8606,95.8782,95.843,95.843,2300.0
2018-07-20 12:45:00,108.89,108.97,108.86,108.97,3844.0,95.8606,95.931,95.8342,95.931,3844.0
2018-07-20 12:50:00,108.95,108.97,108.94,108.97,2610.0,95.9134,95.931,95.9046,95.931,2610.0
2018-07-20 12:55:00,108.94,108.97,108.91,108.91,3950.0,95.9046,95.931,95.8782,95.8782,3950.0
2018-07-20 13:00:00,108.91,108.94,108.9,108.94,1907.0,95.8782,95.9046,95.8694,95.9046,1907.0
2018-07-20 13:05:00,108.91,108.94,108.87,108.9,2400.0,95.8782,95.9046,95.843,95.8694,2400.0
2018-07-20 13:10:00,108.88,109.05,108.88,109.05,13236.0,95.8518,96.0015,95.8518,96.0015,13236.0
2018-07-20 13:15:00,109.03,109.03,108.86,108.87,3246.0,95.9839,95.9839,95.8342,95.843,3246.0
2018-07-20 13:20:00,108.87,108.9,108.84,108.84,2198.0,95.843,95.8694,95.8166,95.8166,2198.0
2018-07-20 13:25:00,108.84,108.84,108.81,108.84,1300.0,95.8166,95.8166,95.7902,95.8166,1300.0
2018-07-20 13:30:00,108.85,108.96,108.83,108.96,3547.0,95.8254,95.9222,95.8078,95.9222,3547.0
2018-07-20 13:35:00,108.98,109.0,108.96,108.98,2600.0,95.9399,95.9575,95.9222,95.9399,2600.0
2018-07-20 13:40:00,108.99,108.99,108.96,108.99,2901.0,95.9487,95.9487,95.9222,95.9487,2901.0
2018-07-20 13:45:00,108.96,108.99,108.95,108.97,2018.0,95.9222,95.9487,95.9134,95.931,2018.0
2018-07-20 13:50:00,108.99,109.04,108.97,109.04,2985.0,95.9487,95.9927,95.931,95.9927,2985.0
2018-07-20 13:55:00,109.02,109.08,109.01,109.06,2530.0,95.9751,96.0279,95.9663,96.0103,2530.0
2018-07-20 14:00:00,109.04,109.09,109.02,109.09,6100.0,95.9927,96.0367,95.9751,96.0367,6100.0
2018-07-20 14:05:00,109.1,109.14,109.06,109.11,5471.0,96.0455,96.0807,96.0103,96.0543,5471.0
2018-07-20 14:10:00,109.09,109.1,109.05,109.08,2900.0,96.0367,96.0455,96.0015,96.0279,2900.0
2018-07-20 14:15:00,109.05,109.05,109.01,109.01,1500.0,96.0015,96.0015,95.9663,95.9663,1500.0
2018-07-20 14:20:00,109.01,109.05,109.0,109.04,1910.0,95.9663,96.0015,95.9575,95.9927,1910.0
2018-07-20 14:25:00,109.02,109.06,109.02,109.04,3398.0,95.9751,96.0103,95.9751,95.9927,3398.0
2018-07-20 14:30:00,109.05,109.05,108.9,108.91,4661.0,96.0015,96.0015,95.8694,95.8782,4661.0
2018-07-20 14:35:00,108.9,108.94,108.87,108.92,3582.0,95.8694,95.9046,95.843,95.887,3582.0
2018-07-20 14:40:00,108.9,108.93,108.9,108.93,1629.0,95.8694,95.8958,95.8694,95.8958,1629.0
2018-07-20 14:45:00,108.93,109.01,108.92,108.99,3142.0,95.8958,95.9663,95.887,95.9487,3142.0
2018-07-20 14:50:00,108.97,109.0,108.97,108.97,2200.0,95.931,95.9575,95.931,95.931,2200.0
2018-07-20 14:55:00,108.97,108.98,108.94,108.97,2590.0,95.931,95.9399,95.9046,95.931,2590.0
2018-07-20 15:00:00,108.97,108.98,108.95,108.96,3700.0,95.931,95.9399,95.9134,95.9222,3700.0
2018-07-20 15:05:00,108.98,108.98,108.95,108.98,1400.0,95.9399,95.9399,95.9134,95.9399,1400.0
2018-07-20 15:10:00,108.98,108.99,108.92,108.99,4779.0,95.9399,95.9487,95.887,95.9487,4779.0
2018-07-20 15:15:00,109.0,109.0,108.95,108.98,3905.0,95.9575,95.9575,95.9134,95.9399,3905.0
2018-07-20 15:20:00,108.98,108.98,108.9,108.9,2118.0,95.9399,95.9399,95.8694,95.8694,2118.0
2018-07-20 15:25:00,108.89,108.92,108.87,108.92,3166.0,95.8606,95.887,95.843,95.887,3166.0
2018-07-20 15:30:00,108.93,109.0,108.92,108.98,5460.0,95.8958,95.9575,95.887,95.9399,5460.0
2018-07-20 15:35:00,108.98,108.98,108.89,108.94,7791.0,95.9399,95.9399,95.8606,95.9046,7791.0
2018-07-20 15:40:00,108.94,108.99,108.93,108.96,4842.0,95.9046,95.9487,95.8958,95.9222,4842.0
2018-07-20 15:45:00,108.95,108.96,108.89,108.9,10978.0,95.9134,95.9222,95.8606,95.8694,10978.0
2018-07-20 15:50:00,108.89,108.93,108.83,108.88,19886.0,95.8606,95.8958,95.8078,95.8518,19886.0
2018-07-20 15:55:00,108.88,108.96,108.88,108.9,36927.0,95.8518,95.9222,95.8518,95.8694,36927.0
2018-07-23 09:30:00,108.6,108.91,108.51,108.73,12856.0,95.6053,95.8782,95.5261,95.7198,12856.0
2018-07-23 09:35:00,108.71,108.73,108.54,108.6,6202.0,95.7022,95.7198,95.5525,95.6053,6202.0
2018-07-23 09:40:00,108.57,108.68,108.53,108.68,2950.0,95.5789,95.6757,95.5437,95.6757,2950.0
2018-07-23 09:45:00,108.68,108.8,108.65,108.73,4103.0,95.6757,95.7814,95.6493,95.7198,4103.0
2018-07-23 09:50:00,108.77,109.03,108.76,108.98,12487.0,95.755,95.9839,95.7462,95.9399,12487.0
2018-07-23 09:55:00,109.01,109.21,108.98,109.21,8240.0,95.9663,96.1423,95.9399,96.1423,8240.0
2018-07-23 10:00:00,109.19,109.29,109.17,109.23,8456.0,96.1247,96.2128,96.1071,96.1599,8456.0
2018-07-23 10:05:00,109.24,109.28,109.18,109.28,3823.0,96.1687,96.204,96.1159,96.204,3823.0
2018-07-23 10:10:00,109.28,109.28,109.14,109.24,3604.0,96.204,96.204,96.0807,96.1687,3604.0
2018-07-23 10:15:00,109.21,109.21,108.96,109.04,6384.0,96.1423,96.1423,95.9222,95.9927,6384.0
2018-07-23 10:20:00,109.03,109.08,108.97,109.08,5863.0,95.9839,96.0279,95.931,96.0279,5863.0
2018-07-23 10:25:00,109.09,109.14,109.07,109.07,2197.0,96.0367,96.0807,96.0191,96.0191,2197.0
2018-07-23 10:30:00,109.0,109.0,108.87,108.9,3680.0,95.9575,95.9575,95.843,95.8694,3680.0
2018-07-23 10:35:00,108.89,108.95,108.87,108.95,5196.0,95.8606,95.9134,95.843,95.9134,5196.0
2018-07-23 10:40:00,109.0,109.05,108.95,108.97,3060.0,95.9575,96.0015,95.9134,95.931,3060.0
2018-07-23 10:45:00,108.99,109.01,108.88,108.89,2724.0,95.9487,95.9663,95.8518,95.8606,2724.0
2018-07-23 10:50:00,108.89,108.96,108.89,108.95,4667.0,95.8606,95.9222,95.8606,95.9134,4667.0
2018-07-23 10:55:00,108.94,108.96,108.91,108.91,3057.0,95.9046,95.9222,95.8782,95.8782,3057.0
2018-07-23 11:00:00,108.92,109.0,108.88,108.91,9236.0,95.887,95.9575,95.8518,95.8782,9236.0
2018-07-23 11:05:00,108.9,108.9,108.84,108.89,7620.0,95.8694,95.8694,95.8166,95.8606,7620.0
2018-07-23 11:10:00,108.89,109.02,108.88,108.99,5301.0,95.8606,95.9751,95.8518,95.9487,5301.0
2018-07-23 11:15:00,108.96,108.96,108.8,108.83,10297.0,95.9222,95.9222,95.7814,95.8078,10297.0
2018-07-23 11:20:00,108.84,108.87,108.8,108.84,7955.0,95.8166,95.843,95.7814,95.8166,7955.0
2018-07-23 11:25:00,108.84,108.84,108.71,108.73,2887.0,95.8166,95.8166,95.7022,95.7198,2887.0
2018-07-23 11:30:00,108.72,108.74,108.68,108.7,4320.0,95.711,95.7286,95.6757,95.6934,4320.0
2018-07-23 11:35:00,108.71,108.81,108.7,108.79,7151.0,95.7022,95.7902,95.6934,95.7726,7151.0
2018-07-23 11:40:00,108.83,108.89,108.79,108.81,2000.0,95.8078,95.8606,95.7726,95.7902,2000.0
2018-07-23 11:45:00,108.79,108.81,108.77,108.77,1300.0,95.7726,95.7902,95.755,95.755,1300.0
2018-07-23 11:50:00,108.73,108.8,108.73,108.8,7267.0,95.7198,95.7814,95.7198,95.7814,7267.0
2018-07-23 11:55:00,108.8,108.83,108.78,108.82,2645.0,95.7814,95.8078,95.7638,95.799,2645.0
2018-07-23 12:00:00,108.8,108.83,108.79,108.83,2900.0,95.7814,95.8078,95.7726,95.8078,2900.0
2018-07-23 12:05:00,108.82,108.95,108.82,108.95,18190.0,95.799,95.9134,95.799,95.9134,18190.0
2018-07-23 12:10:00,108.95,109.04,108.95,108.99,4827.0,95.9134,95.9927,95.9134,95.9487,4827.0
2018-07-23 12:15:00,108.99,109.03,108.99,109.02,3056.0,95.9487,95.9839,95.9487,95.9751,3056.0
2018-07-23 12:20:00,109.01,109.07,109.01,109.06,6496.0,95.9663,96.0191,95.9663,96.0103,6496.0
2018-07-23 12:25:00,109.05,109.12,109.05,109.07,5613.0,96.0015,96.0631,96.0015,96.0191,5613.0
2018-07-23 12:30:00,109.07,109.19,109.07,109.19,7724.0,96.0191,96.1247,96.0191,96.1247,7724.0
2018-07-23 12:35:00,109.2,109.2,109.15,109.17,3850.0,96.1335,96.1335,96.0895,96.1071,3850.0
2018-07-23 12:40:00,109.17,109.23,109.17,109.23,10045.0,96.1071,96.1599,96.1071,96.1599,10045.0
2018-07-23 12:45:00,109.23,109.25,109.2,109.22,17661.0,96.1599,96.1775,96.1335,96.1511,17661.0
2018-07-23 12:50:00,109.22,109.23,109.18,109.19,6239.0,96.1511,96.1599,96.1159,96.1247,6239.0
2018-07-23 12:55:00,109.16,109.16,109.12,109.16,2319.0,96.0983,96.0983,96.0631,96.0983,2319.0
2018-07-23 13:00:00,109.17,109.19,109.15,109.16,3876.0,96.1071,96.1247,96.0895,96.0983,3876.0
2018-07-23 13:05:00,109.17,109.17,109.14,109.14,2305.0,96.1071,96.1071,96.0807,96.0807,2305.0
2018-07-23 13:10:00,109.15,109.15,109.13,109.15,3451.0,96.0895,96.0895,96.0719,96.0895,3451.0
2018-07-23 13:15:00,109.15,109.17,109.14,109.14,7430.0,96.0895,96.1071,96.0807,96.0807,7430.0
2018-07-23 13:20:00,109.13,109.13,109.04,109.05,3972.0,96.0719,96.0719,95.9927,96.0015,3972.0
2018-07-23 13:25:00,109.07,109.08,109.07,109.08,1431.0,96.0191,96.0279,96.0191,96.0279,1431.0
2018-07-23 13:30:00,109.07,109.07,109.01,109.05,4772.0,96.0191,96.0191,95.9663,96.0015,4772.0
2018-07-23 13:35:00,109.05,109.09,109.04,109.09,5132.0,96.0015,96.0367,95.9927,96.0367,5132.0
2018-07-23 13:40:00,109.08,109.09,109.08,109.08,600.0,96.0279,96.0367,96.0279,96.0279,600.0
2018-07-23 13:45:00,109.07,109.08,109.05,109.06,3158.0,96.0191,96.0279,96.0015,96.0103,3158.0
2018-07-23 13:50:00,109.06,109.12,109.06,109.12,3211.0,96.0103,96.0631,96.0103,96.0631,3211.0
2018-07-23 13:55:00,109.12,109.13,109.09,109.13,3459.0,96.0631,96.0719,96.0367,96.0719,3459.0
2018-07-23 14:00:00,109.15,109.17,109.1,109.15,5860.0,96.0895,96.1071,96.0455,96.0895,5860.0
2018-07-23 14:05:00,109.14,109.16,109.12,109.13,3350.0,96.0807,96.0983,96.0631,96.0719,3350.0
2018-07-23 14:10:00,109.14,109.17,109.14,109.16,5566.0,96.0807,96.1071,96.0807,96.0983,5566.0
2018-07-23 14:15:00,109.17,109.17,109.13,109.15,6943.0,96.1071,96.1071,96.0719,96.0895,6943.0
2018-07-23 14:20:00,109.15,109.15,109.12,109.12,3659.0,96.0895,96.0895,96.0631,96.0631,3659.0
2018-07-23 14:25:00,109.1,109.11,109.09,109.11,3291.0,96.0455,96.0543,96.0367,96.0543,3291.0
2018-07-23 14:30:00,109.11,109.14,109.11,109.13,4487.0,96.0543,96.0807,96.0543,96.0719,4487.0
2018-07-23 14:35:00,109.14,109.21,109.13,109.21,7480.0,96.0807,96.1423,96.0719,96.1423,7480.0
2018-07-23 14:40:00,109.19,109.2,109.16,109.18,4180.0,96.1247,96.1335,96.0983,96.1159,4180.0
2018-07-23 14:45:00,109.19,109.24,109.17,109.24,6534.0,96.1247,96.1687,96.1071,96.1687,6534.0
2018-07-23 14:50:00,109.25,109.26,109.23,109.26,4382.0,96.1775,96.1863,96.1599,96.1863,4382.0
2018-07-23 14:55:00,109.25,109.27,109.2,109.25,6330.0,96.1775,96.1951,96.1335,96.1775,6330.0
2018-07-23 15:00:00,109.24,109.31,109.23,109.29,8790.0,96.1687,96.2304,96.1599,96.2128,8790.0
2018-07-23 15:05:00,109.3,109.34,109.29,109.31,5107.0,96.2216,96.2568,96.2128,96.2304,5107.0
2018-07-23 15:10:00,109.31,109.35,109.29,109.35,7383.0,96.2304,96.2656,96.2128,96.2656,7383.0
2018-07-23 15:15:00,109.34,109.34,109.3,109.34,7666.0,96.2568,96.2568,96.2216,96.2568,7666.0
2018-07-23 15:20:00,109.33,109.36,109.32,109.36,11943.0,96.248,96.2744,96.2392,96.2744,11943.0
2018-07-23 15:25:00,109.35,109.36,109.23,109.27,14481.0,96.2656,96.2744,96.1599,96.1951,14481.0
2018-07-23 15:30:00,109.28,109.29,109.26,109.26,10337.0,96.204,96.2128,96.1863,96.1863,10337.0
2018-07-23 15:35:00,109.26,109.26,109.22,109.24,10313.0,96.1863,96.1863,96.1511,96.1687,10313.0
2018-07-23 15:40:00,109.23,109.25,109.21,109.22,13353.0,96.1599,96.1775,96.1423,96.1511,13353.0
2018-07-23 15:45:00,109.21,109.32,109.2,109.31,26638.0,96.1423,96.2392,96.1335,96.2304,26638.0
2018-07-23 15:50:00,109.32,109.35,109.28,109.28,19347.0,96.2392,96.2656,96.204,96.204,19347.0
2018-07-23 15:55:00,109.29,109.36,109.28,109.35,51426.0,96.2128,96.2744,96.204,96.2656,51426.0
2018-07-24 09:30:00,109.59,109.93,109.4,109.93,21535.0,96.4769,96.7762,96.3096,96.7762,21535.0
2018-07-24 09:35:00,109.92,109.95,109.51,109.55,18811.0,96.7674,96.7938,96.4064,96.4416,18811.0
2018-07-24 09:40:00,109.6,109.65,109.4,109.42,9079.0,96.4857,96.5297,96.3096,96.3272,9079.0
2018-07-24 09:45:00,109.39,109.45,109.16,109.42,71037.0,96.3008,96.3536,96.0983,96.3272,71037.0
2018-07-24 09:50:00,109.4,109.47,109.21,109.29,12830.0,96.3096,96.3712,96.1423,96.2128,12830.0
2018-07-24 09:55:00,109.3,109.38,109.24,109.33,10842.0,96.2216,96.292,96.1687,96.248,10842.0
2018-07-24 10:00:00,109.35,109.42,109.24,109.38,21099.0,96.2656,96.3272,96.1687,96.292,21099.0
2018-07-24 10:05:00,109.37,109.45,109.35,109.38,7339.0,96.2832,96.3536,96.2656,96.292,7339.0
2018-07-24 10:10:00,109.36,109.36,109.26,109.26,6733.0,96.2744,96.2744,96.1863,96.1863,6733.0
2018-07-24 10:15:00,109.27,109.32,109.18,109.26,7888.0,96.1951,96.2392,96.1159,96.1863,7888.0
2018-07-24 10:20:00,109.25,109.27,109.06,109.06,7030.0,96.1775,96.1951,96.0103,96.0103,7030.0
2018-07-24 10:25:00,109.07,109.09,108.98,108.99,12774.0,96.0191,96.0367,95.9399,95.9487,12774.0
2018-07-24 10:30:00,108.97,109.08,108.97,109.01,7675.0,95.931,96.0279,95.931,95.9663,7675.0
2018-07-24 10:35:00,108.98,109.11,108.94,109.1,13449.0,95.9399,96.0543,95.9046,96.0455,13449.0
2018-07-24 10:40:00,109.09,109.15,109.03,109.07,20368.0,96.0367,96.0895,95.9839,96.0191,20368.0
2018-07-24 10:45:00,109.09,109.09,108.96,109.0,8361.0,96.0367,96.0367,95.9222,95.9575,8361.0
2018-07-24 10:50:00,108.99,109.06,108.94,108.96,9527.0,95.9487,96.0103,95.9046,95.9222,9527.0
2018-07-24 10:55:00,108.96,109.12,108.96,109.09,17410.0,95.9222,96.0631,95.9222,96.0367,17410.0
2018-07-24 11:00:00,109.09,109.16,108.96,108.98,19953.0,96.0367,96.0983,95.9222,95.9399,19953.0
2018-07-24 11:05:00,108.94,108.96,108.77,108.87,15282.0,95.9046,95.9222,95.755,95.843,15282.0
2018-07-24 11:10:00,108.85,108.95,108.81,108.95,7160.0,95.8254,95.9134,95.7902,95.9134,7160.0
2018-07-24 11:15:00,108.96,108.96,108.83,108.9,12255.0,95.9222,95.9222,95.8078,95.8694,12255.0
2018-07-24 11:20:00,108.88,108.95,108.84,108.94,6800.0,95.8518,95.9134,95.8166,95.9046,6800.0
2018-07-24 11:25:00,108.92,109.01,108.91,108.91,9300.0,95.887,95.9663,95.8782,95.8782,9300.0
2018-07-24 11:30:00,108.91,108.91,108.8,108.8,6319.0,95.8782,95.8782,95.7814,95.7814,6319.0
2018-07-24 11:35:00,108.81,108.86,108.75,108.83,4205.0,95.7902,95.8342,95.7374,95.8078,4205.0
2018-07-24 11:40:00,108.82,108.82,108.7,108.77,16600.0,95.799,95.799,95.6934,95.755,16600.0
2018-07-24 11:45:00,108.78,108.84,108.64,108.64,9146.0,95.7638,95.8166,95.6405,95.6405,9146.0
2018-07-24 11:50:00,108.67,108.95,108.65,108.79,54700.0,95.6669,95.9134,95.6493,95.7726,54700.0
2018-07-24 11:55:00,108.78,108.81,108.71,108.8,6744.0,95.7638,95.7902,95.7022,95.7814,6744.0
2018-07-24 12:00:00,108.79,108.79,108.69,108.71,9006.0,95.7726,95.7726,95.6846,95.7022,9006.0
2018-07-24 12:05:00,108.69,108.69,108.59,108.63,10327.0,95.6846,95.6846,95.5965,95.6317,10327.0
2018-07-24 12:10:00,108.64,108.78,108.63,108.78,7100.0,95.6405,95.7638,95.6317,95.7638,7100.0
2018-07-24 12:15:00,108.81,108.82,108.79,108.82,5749.0,95.7902,95.799,95.7726,95.799,5749.0
2018-07-24 12:20:00,108.81,108.84,108.8,108.8,3400.0,95.7902,95.8166,95.7814,95.7814,3400.0
2018-07-24 12:25:00,108.8,108.82,108.76,108.77,7100.0,95.7814,95.799,95.7462,95.755,7100.0
2018-07-24 12:30:00,108.78,108.88,108.77,108.88,11442.0,95.7638,95.8518,95.755,95.8518,11442.0
2018-07-24 12:35:00,108.88,108.91,108.84,108.85,10403.0,95.8518,95.8782,95.8166,95.8254,10403.0
2018-07-24 12:40:00,108.83,108.83,108.62,108.63,9599.0,95.8078,95.8078,95.6229,95.6317,9599.0
2018-07-24 12:45:00,108.65,108.65,108.6,108.63,4800.0,95.6493,95.6493,95.6053,95.6317,4800.0
2018-07-24 12:50:00,108.62,108.62,108.49,108.49,6550.0,95.6229,95.6229,95.5085,95.5085,6550.0
2018-07-24 12:55:00,108.51,108.54,108.42,108.43,6460.0,95.5261,95.5525,95.4469,95.4557,6460.0
2018-07-24 13:00:00,108.42,108.53,108.42,108.51,5172.0,95.4469,95.5437,95.4469,95.5261,5172.0
2018-07-24 13:05:00,108.53,108.61,108.53,108.61,7975.0,95.5437,95.6141,95.5437,95.6141,7975.0
2018-07-24 13:10:00,108.61,108.65,108.61,108.65,8024.0,95.6141,95.6493,95.6141,95.6493,8024.0
2018-07-24 13:15:00,108.67,108.69,108.56,108.58,7675.0,95.6669,95.6846,95.5701,95.5877,7675.0
2018-07-24 13:20:00,108.59,108.64,108.55,108.55,7555.0,95.5965,95.6405,95.5613,95.5613,7555.0
2018-07-24 13:25:00,108.54,108.54,108.5,108.5,6439.0,95.5525,95.5525,95.5173,95.5173,6439.0
2018-07-24 13:30:00,108.51,108.51,108.38,108.45,7737.0,95.5261,95.5261,95.4116,95.4733,7737.0
2018-07-24 13:35:00,108.45,108.45,108.3,108.33,6989.0,95.4733,95.4733,95.3412,95.3676,6989.0
2018-07-24 13:40:00,108.34,108.42,108.27,108.41,28810.0,95.3764,95.4469,95.3148,95.4381,28810.0
2018-07-24 13:45:00,108.42,108.54,108.36,108.52,44425.0,95.4469,95.5525,95.394,95.5349,44425.0
2018-07-24 13:50:00,108.52,108.53,108.47,108.49,9499.0,95.5349,95.5437,95.4909,95.5085,9499.0
2018-07-24 13:55:00,108.49,108.56,108.44,108.46,7993.0,95.5085,95.5701,95.4645,95.4821,7993.0
2018-07-24 14:00:00,108.46,108.51,108.43,108.46,11242.0,95.4821,95.5261,95.4557,95.4821,11242.0
2018-07-24 14:05:00,108.43,108.52,108.39,108.52,9100.0,95.4557,95.5349,95.4204,95.5349,9100.0
2018-07-24 14:10:00,108.52,108.54,108.49,108.5,8193.0,95.5349,95.5525,95.5085,95.5173,8193.0
2018-07-24 14:15:00,108.52,108.53,108.4,108.4,10033.0,95.5349,95.5437,95.4293,95.4293,10033.0
2018-07-24 14:20:00,108.41,108.48,108.37,108.44,21415.0,95.4381,95.4997,95.4028,95.4645,21415.0
2018-07-24 14:25:00,108.41,108.47,108.38,108.41,14496.0,95.4381,95.4909,95.4116,95.4381,14496.0
2018-07-24 14:30:00,108.4,108.54,108.29,108.52,12101.0,95.4293,95.5525,95.3324,95.5349,12101.0
2018-07-24 14:35:00,108.51,108.54,108.36,108.41,15570.0,95.5261,95.5525,95.394,95.4381,15570.0
2018-07-24 14:40:00,108.41,108.58,108.41,108.56,10189.0,95.4381,95.5877,95.4381,95.5701,10189.0
2018-07-24 14:45:00,108.56,108.59,108.49,108.51,17791.0,95.5701,95.5965,95.5085,95.5261,17791.0
2018-07-24 14:50:00,108.5,108.51,108.45,108.49,8354.0,95.5173,95.5261,95.4733,95.5085,8354.0
2018-07-24 14:55:00,108.5,108.62,108.5,108.57,16458.0,95.5173,95.6229,95.5173,95.5789,16458.0
2018-07-24 15:00:00,108.56,108.6,108.5,108.58,9300.0,95.5701,95.6053,95.5173,95.5877,9300.0
2018-07-24 15:05:00,108.59,108.68,108.59,108.62,8248.0,95.5965,95.6757,95.5965,95.6229,8248.0
2018-07-24 15:10:00,108.63,108.68,108.62,108.67,12796.0,95.6317,95.6757,95.6229,95.6669,12796.0
2018-07-24 15:15:00,108.67,108.71,108.62,108.68,12746.0,95.6669,95.7022,95.6229,95.6757,12746.0
2018-07-24 15:20:00,108.67,108.67,108.52,108.52,15173.0,95.6669,95.6669,95.5349,95.5349,15173.0
2018-07-24 15:25:00,108.54,108.57,108.5,108.56,11193.0,95.5525,95.5789,95.5173,95.5701,11193.0
2018-07-24 15:30:00,108.56,108.64,108.55,108.6,25660.0,95.5701,95.6405,95.5613,95.6053,25660.0
2018-07-24 15:35:00,108.6,108.64,108.59,108.64,19382.0,95.6053,95.6405,95.5965,95.6405,19382.0
2018-07-24 15:40:00,108.64,108.66,108.62,108.66,24383.0,95.6405,95.6581,95.6229,95.6581,24383.0
2018-07-24 15:45:00,108.65,108.66,108.5,108.65,38460.0,95.6493,95.6581,95.5173,95.6493,38460.0
2018-07-24 15:50:00,108.65,108.8,108.65,108.79,35694.0,95.6493,95.7814,95.6493,95.7726,35694.0
2018-07-24 15:55:00,108.79,108.8,108.6,108.66,151417.0,95.7726,95.7814,95.6053,95.6581,151417.0
2018-07-25 09:30:00,108.57,108.85,108.38,108.59,11681.0,95.5789,95.8254,95.4116,95.5965,11681.0
2018-07-25 09:35:00,108.68,108.83,108.66,108.73,10000.0,95.6757,95.8078,95.6581,95.7198,10000.0
2018-07-25 09:40:00,108.77,108.8,108.47,108.73,12408.0,95.755,95.7814,95.4909,95.7198,12408.0
2018-07-25 09:45:00,108.81,109.08,108.8,109.04,15455.0,95.7902,96.0279,95.7814,95.9927,15455.0
2018-07-25 09:50:00,109.08,109.27,109.0,109.27,9461.0,96.0279,96.1951,95.9575,96.1951,9461.0
2018-07-25 09:55:00,109.26,109.41,109.22,109.22,9320.0,96.1863,96.3184,96.1511,96.1511,9320.0
2018-07-25 10:00:00,109.15,109.22,109.04,109.14,11770.0,96.0895,96.1511,95.9927,96.0807,11770.0
2018-07-25 10:05:00,109.13,109.15,108.98,109.0,17723.0,96.0719,96.0895,95.9399,95.9575,17723.0
2018-07-25 10:10:00,108.98,109.04,108.92,109.01,8200.0,95.9399,95.9927,95.887,95.9663,8200.0
2018-07-25 10:15:00,109.0,109.01,108.95,108.98,11323.0,95.9575,95.9663,95.9134,95.9399,11323.0
2018-07-25 10:20:00,108.98,108.98,108.88,108.96,7623.0,95.9399,95.9399,95.8518,95.9222,7623.0
2018-07-25 10:25:00,108.93,108.94,108.82,108.91,5549.0,95.8958,95.9046,95.799,95.8782,5549.0
2018-07-25 10:30:00,108.88,108.93,108.81,108.89,16072.0,95.8518,95.8958,95.7902,95.8606,16072.0
2018-07-25 10:35:00,108.87,108.87,108.76,108.79,6500.0,95.843,95.843,95.7462,95.7726,6500.0
2018-07-25 10:40:00,108.81,108.82,108.7,108.79,5723.0,95.7902,95.799,95.6934,95.7726,5723.0
2018-07-25 10:45:00,108.76,108.77,108.6,108.61,28657.0,95.7462,95.755,95.6053,95.6141,28657.0
2018-07-25 10:50:00,108.6,108.64,108.57,108.62,23124.0,95.6053,95.6405,95.5789,95.6229,23124.0
2018-07-25 10:55:00,108.6,108.66,108.54,108.59,11385.0,95.6053,95.6581,95.5525,95.5965,11385.0
2018-07-25 11:00:00,108.6,108.75,108.59,108.75,7618.0,95.6053,95.7374,95.5965,95.7374,7618.0
2018-07-25 11:05:00,108.77,108.78,108.63,108.72,6739.0,95.755,95.7638,95.6317,95.711,6739.0
2018-07-25 11:10:00,108.71,108.75,108.68,108.69,18713.0,95.7022,95.7374,95.6757,95.6846,18713.0
2018-07-25 11:15:00,108.7,108.74,108.67,108.71,8965.0,95.6934,95.7286,95.6669,95.7022,8965.0
2018-07-25 11:20:00,108.72,108.79,108.71,108.79,5827.0,95.711,95.7726,95.7022,95.7726,5827.0
2018-07-25 11:25:00,108.78,108.96,108.78,108.92,5271.0,95.7638,95.9222,95.7638,95.887,5271.0
2018-07-25 11:30:00,108.96,109.01,108.95,108.97,5678.0,95.9222,95.9663,95.9134,95.931,5678.0
2018-07-25 11:35:00,108.96,108.96,108.79,108.81,12390.0,95.9222,95.9222,95.7726,95.7902,12390.0
2018-07-25 11:40:00,108.83,108.9,108.83,108.85,4271.0,95.8078,95.8694,95.8078,95.8254,4271.0
2018-07-25 11:45:00,108.84,108.88,108.82,108.85,17982.0,95.8166,95.8518,95.799,95.8254,17982.0
2018-07-25 11:50:00,108.86,108.86,108.8,108.86,7012.0,95.8342,95.8342,95.7814,95.8342,7012.0
2018-07-25 11:55:00,108.85,108.87,108.82,108.86,7701.0,95.8254,95.843,95.799,95.8342,7701.0
2018-07-25 12:00:00,108.86,108.88,108.84,108.87,7300.0,95.8342,95.8518,95.8166,95.843,7300.0
2018-07-25 12:05:00,108.86,108.88,108.85,108.86,6761.0,95.8342,95.8518,95.8254,95.8342,6761.0
2018-07-25 12:10:00,108.87,108.91,108.85,108.88,13331.0,95.843,95.8782,95.8254,95.8518,13331.0
2018-07-25 12:15:00,108.88,108.91,108.85,108.85,7739.0,95.8518,95.8782,95.8254,95.8254,7739.0
2018-07-25 12:20:00,108.86,108.91,108.85,108.91,7216.0,95.8342,95.8782,95.8254,95.8782,7216.0
2018-07-25 12:25:00,108.91,108.93,108.86,108.9,4563.0,95.8782,95.8958,95.8342,95.8694,4563.0
2018-07-25 12:30:00,108.92,108.93,108.87,108.88,6918.0,95.887,95.8958,95.843,95.8518,6918.0
2018-07-25 12:35:00,108.89,108.91,108.88,108.9,4395.0,95.8606,95.8782,95.8518,95.8694,4395.0
2018-07-25 12:40:00,108.9,108.93,108.89,108.9,13688.0,95.8694,95.8958,95.8606,95.8694,13688.0
2018-07-25 12:45:00,108.91,108.91,108.88,108.91,18618.0,95.8782,95.8782,95.8518,95.8782,18618.0
2018-07-25 12:50:00,108.88,108.99,108.88,108.99,5300.0,95.8518,95.9487,95.8518,95.9487,5300.0
2018-07-25 12:55:00,108.97,109.03,108.97,109.0,11370.0,95.931,95.9839,95.931,95.9575,11370.0
2018-07-25 13:00:00,109.0,109.02,108.98,108.98,7900.0,95.9575,95.9751,95.9399,95.9399,7900.0
2018-07-25 13:05:00,108.98,108.98,108.91,108.96,10644.0,95.9399,95.9399,95.8782,95.9222,10644.0
2018-07-25 13:10:00,108.95,108.97,108.93,108.94,9835.0,95.9134,95.931,95.8958,95.9046,9835.0
2018-07-25 13:15:00,108.92,109.01,108.92,108.95,10856.0,95.887,95.9663,95.887,95.9134,10856.0
2018-07-25 13:20:00,108.95,108.99,108.91,108.97,16967.0,95.9134,95.9487,95.8782,95.931,16967.0
2018-07-25 13:25:00,108.97,108.98,108.91,108.95,10148.0,95.931,95.9399,95.8782,95.9134,10148.0
2018-07-25 13:30:00,108.96,108.97,108.93,108.94,12044.0,95.9222,95.931,95.8958,95.9046,12044.0
2018-07-25 13:35:00,108.94,109.0,108.92,109.0,14215.0,95.9046,95.9575,95.887,95.9575,14215.0
2018-07-25 13:40:00,109.02,109.08,109.01,109.07,4346.0,95.9751,96.0279,95.9663,96.0191,4346.0
2018-07-25 13:45:00,109.08,109.1,109.05,109.1,3713.0,96.0279,96.0455,96.0015,96.0455,3713.0
2018-07-25 13:50:00,109.09,109.1,109.05,109.05,5392.0,96.0367,96.0455,96.0015,96.0015,5392.0
2018-07-25 13:55:00,109.06,109.09,109.03,109.05,3864.0,96.0103,96.0367,95.9839,96.0015,3864.0
2018-07-25 14:00:00,109.05,109.12,109.05,109.09,6547.0,96.0015,96.0631,96.0015,96.0367,6547.0
2018-07-25 14:05:00,109.11,109.16,109.1,109.16,6205.0,96.0543,96.0983,96.0455,96.0983,6205.0
2018-07-25 14:10:00,109.17,109.17,109.1,109.1,6102.0,96.1071,96.1071,96.0455,96.0455,6102.0
2018-07-25 14:15:00,109.09,109.1,109.03,109.04,6685.0,96.0367,96.0455,95.9839,95.9927,6685.0
2018-07-25 14:20:00,109.05,109.06,108.93,108.99,8544.0,96.0015,96.0103,95.8958,95.9487,8544.0
2018-07-25 14:25:00,109.02,109.09,109.02,109.09,7012.0,95.9751,96.0367,95.9751,96.0367,7012.0
2018-07-25 14:30:00,109.1,109.17,109.1,109.17,4301.0,96.0455,96.1071,96.0455,96.1071,4301.0
2018-07-25 14:35:00,109.16,109.24,109.16,109.2,7581.0,96.0983,96.1687,96.0983,96.1335,7581.0
2018-07-25 14:40:00,109.18,109.18,109.13,109.17,3900.0,96.1159,96.1159,96.0719,96.1071,3900.0
2018-07-25 14:45:00,109.18,109.24,109.15,109.2,7124.0,96.1159,96.1687,96.0895,96.1335,7124.0
2018-07-25 14:50:00,109.21,109.23,109.13,109.15,4478.0,96.1423,96.1599,96.0719,96.0895,4478.0
2018-07-25 14:55:00,109.16,109.16,109.12,109.13,4021.0,96.0983,96.0983,96.0631,96.0719,4021.0
2018-07-25 15:00:00,109.13,109.14,109.09,109.1,6817.0,96.0719,96.0807,96.0367,96.0455,6817.0
2018-07-25 15:05:00,109.08,109.14,109.08,109.12,4749.0,96.0279,96.0807,96.0279,96.0631,4749.0
2018-07-25 15:10:00,109.11,109.17,109.08,109.09,7074.0,96.0543,96.1071,96.0279,96.0367,7074.0
2018-07-25 15:15:00,109.09,109.1,109.05,109.05,5602.0,96.0367,96.0455,96.0015,96.0015,5602.0
2018-07-25 15:20:00,109.06,109.11,109.03,109.1,7226.0,96.0103,96.0543,95.9839,96.0455,7226.0
2018-07-25 15:25:00,109.09,109.11,109.05,109.08,6683.0,96.0367,96.0543,96.0015,96.0279,6683.0
2018-07-25 15:30:00,109.09,109.11,109.01,109.02,10921.0,96.0367,96.0543,95.9663,95.9751,10921.0
2018-07-25 15:35:00,109.02,109.26,109.0,109.21,29290.0,95.9751,96.1863,95.9575,96.1423,29290.0
2018-07-25 15:40:00,109.21,109.4,109.18,109.35,27370.0,96.1423,96.3096,96.1159,96.2656,27370.0
2018-07-25 15:45:00,109.35,109.44,109.26,109.43,40299.0,96.2656,96.3448,96.1863,96.336,40299.0
2018-07-25 15:50:00,109.45,109.54,109.08,109.52,41825.0,96.3536,96.4328,96.0279,96.4152,41825.0
2018-07-25 15:55:00,109.52,109.57,109.39,109.48,91481.0,96.4152,96.4593,96.3008,96.38,91481.0
2018-07-26 09:30:00,109.37,109.4,109.29,109.32,15807.0,96.2832,96.3096,96.2128,96.2392,15807.0
2018-07-26 09:35:00,109.19,109.38,109.18,109.38,310.0,96.1247,96.292,96.1159,96.292,310.0
2018-07-26 09:40:00,109.32,109.41,109.18,109.34,2497.0,96.2392,96.3184,96.1159,96.2568,2497.0
2018-07-26 09:45:00,109.41,109.57,109.35,109.41,16779.0,96.3184,96.4593,96.2656,96.3184,16779.0
2018-07-26 09:50:00,109.39,109.39,109.2,109.2,3700.0,96.3008,96.3008,96.1335,96.1335,3700.0
2018-07-26 09:55:00,109.24,109.26,109.08,109.2,3400.0,96.1687,96.1863,96.0279,96.1335,3400.0
2018-07-26 10:00:00,109.23,109.34,109.22,109.33,2000.0,96.1599,96.2568,96.1511,96.248,2000.0
2018-07-26 10:05:00,109.34,109.52,109.34,109.35,5900.0,96.2568,96.4152,96.2568,96.2656,5900.0
2018-07-26 10:10:00,109.39,109.52,109.36,109.36,2410.0,96.3008,96.4152,96.2744,96.2744,2410.0
2018-07-26 10:15:00,109.43,109.5,109.39,109.5,3900.0,96.336,96.3976,96.3008,96.3976,3900.0
2018-07-26 10:20:00,109.46,109.46,109.39,109.44,3400.0,96.3624,96.3624,96.3008,96.3448,3400.0
2018-07-26 10:25:00,109.44,109.48,109.38,109.39,4464.0,96.3448,96.38,96.292,96.3008,4464.0
2018-07-26 10:30:00,109.42,109.44,109.38,109.41,3338.0,96.3272,96.3448,96.292,96.3184,3338.0
2018-07-26 10:35:00,109.43,109.5,109.41,109.49,2500.0,96.336,96.3976,96.3184,96.3888,2500.0
2018-07-26 10:40:00,109.49,109.57,109.47,109.57,4373.0,96.3888,96.4593,96.3712,96.4593,4373.0
2018-07-26 10:45:00,109.57,109.62,109.38,109.47,4166.0,96.4593,96.5033,96.292,96.3712,4166.0
2018-07-26 10:50:00,109.49,109.53,109.43,109.43,1400.0,96.3888,96.424,96.336,96.336,1400.0
2018-07-26 10:55:00,109.49,109.56,109.49,109.5,7400.0,96.3888,96.4504,96.3888,96.3976,7400.0
2018-07-26 11:00:00,109.48,109.53,109.35,109.36,10000.0,96.38,96.424,96.2656,96.2744,10000.0
2018-07-26 11:05:00,109.35,109.47,109.35,109.4,3180.0,96.2656,96.3712,96.2656,96.3096,3180.0
2018-07-26 11:10:00,109.39,109.52,109.37,109.5,7136.0,96.3008,96.4152,96.2832,96.3976,7136.0
2018-07-26 11:15:00,109.51,109.51,109.44,109.46,5739.0,96.4064,96.4064,96.3448,96.3624,5739.0
2018-07-26 11:20:00,109.44,109.51,109.43,109.44,5656.0,96.3448,96.4064,96.336,96.3448,5656.0
2018-07-26 11:25:00,109.43,109.53,109.4,109.53,4851.0,96.336,96.424,96.3096,96.424,4851.0
2018-07-26 11:30:00,109.52,109.59,109.5,109.5,6200.0,96.4152,96.4769,96.3976,96.3976,6200.0
2018-07-26 11:35:00,109.49,109.53,109.47,109.5,5705.0,96.3888,96.424,96.3712,96.3976,5705.0
2018-07-26 11:40:00,109.5,109.5,109.36,109.45,6547.0,96.3976,96.3976,96.2744,96.3536,6547.0
2018-07-26 11:45:00,109.46,109.46,109.35,109.41,4804.0,96.3624,96.3624,96.2656,96.3184,4804.0
2018-07-26 11:50:00,109.39,109.41,109.34,109.36,11836.0,96.3008,96.3184,96.2568,96.2744,11836.0
2018-07-26 11:55:00,109.37,109.47,109.37,109.45,4591.0,96.2832,96.3712,96.2832,96.3536,4591.0
2018-07-26 12:00:00,109.46,109.52,109.39,109.45,9141.0,96.3624,96.4152,96.3008,96.3536,9141.0
2018-07-26 12:05:00,109.44,109.44,109.14,109.14,21157.0,96.3448,96.3448,96.0807,96.0807,21157.0
2018-07-26 12:10:00,109.12,109.16,109.09,109.16,6114.0,96.0631,96.0983,96.0367,96.0983,6114.0
2018-07-26 12:15:00,109.21,109.27,109.13,109.13,2900.0,96.1423,96.1951,96.0719,96.0719,2900.0
2018-07-26 12:20:00,109.15,109.15,109.04,109.06,6960.0,96.0895,96.0895,95.9927,96.0103,6960.0
2018-07-26 12:25:00,109.06,109.06,108.9,108.98,4949.0,96.0103,96.0103,95.8694,95.9399,4949.0
2018-07-26 12:30:00,108.98,108.98,108.89,108.89,4000.0,95.9399,95.9399,95.8606,95.8606,4000.0
2018-07-26 12:35:00,108.89,109.03,108.89,109.03,2300.0,95.8606,95.9839,95.8606,95.9839,2300.0
2018-07-26 12:40:00,109.04,109.04,108.98,108.99,4800.0,95.9927,95.9927,95.9399,95.9487,4800.0
2018-07-26 12:45:00,108.98,109.03,108.95,108.95,5797.0,95.9399,95.9839,95.9134,95.9134,5797.0
2018-07-26 12:50:00,108.97,109.02,108.95,108.98,1551.0,95.931,95.9751,95.9134,95.9399,1551.0
2018-07-26 12:55:00,109.0,109.07,109.0,109.07,6490.0,95.9575,96.0191,95.9575,96.0191,6490.0
2018-07-26 13:00:00,109.04,109.11,108.97,109.11,3497.0,95.9927,96.0543,95.931,96.0543,3497.0
2018-07-26 13:05:00,109.08,109.08,109.01,109.05,2300.0,96.0279,96.0279,95.9663,96.0015,2300.0
2018-07-26 13:10:00,109.06,109.17,109.05,109.13,3200.0,96.0103,96.1071,96.0015,96.0719,3200.0
2018-07-26 13:15:00,109.11,109.21,109.11,109.19,3695.0,96.0543,96.1423,96.0543,96.1247,3695.0
2018-07-26 13:20:00,109.19,109.25,109.17,109.22,1553.0,96.1247,96.1775,96.1071,96.1511,1553.0
2018-07-26 13:25:00,109.22,109.22,109.17,109.21,1468.0,96.1511,96.1511,96.1071,96.1423,1468.0
2018-07-26 13:30:00,109.19,109.19,109.15,109.15,1419.0,96.1247,96.1247,96.0895,96.0895,1419.0
2018-07-26 13:35:00,109.14,109.14,109.07,109.14,2428.0,96.0807,96.0807,96.0191,96.0807,2428.0
2018-07-26 13:40:00,109.13,109.16,109.12,109.14,2662.0,96.0719,96.0983,96.0631,96.0807,2662.0
2018-07-26 13:45:00,109.16,109.16,109.1,109.11,2020.0,96.0983,96.0983,96.0455,96.0543,2020.0
2018-07-26 13:50:00,109.1,109.15,109.06,109.15,2105.0,96.0455,96.0895,96.0103,96.0895,2105.0
2018-07-26 13:55:00,109.13,109.16,109.05,109.08,2624.0,96.0719,96.0983,96.0015,96.0279,2624.0
2018-07-26 14:00:00,109.12,109.16,109.08,109.15,4300.0,96.0631,96.0983,96.0279,96.0895,4300.0
2018-07-26 14:05:00,109.15,109.2,109.15,109.18,2615.0,96.0895,96.1335,96.0895,96.1159,2615.0
2018-07-26 14:10:00,109.21,109.29,109.2,109.26,3210.0,96.1423,96.2128,96.1335,96.1863,3210.0
2018-07-26 14:15:00,109.27,109.29,109.23,109.23,2100.0,96.1951,96.2128,96.1599,96.1599,2100.0
2018-07-26 14:20:00,109.24,109.3,109.23,109.26,4346.0,96.1687,96.2216,96.1599,96.1863,4346.0
2018-07-26 14:25:00,109.26,109.28,109.2,109.21,5864.0,96.1863,96.204,96.1335,96.1423,5864.0
2018-07-26 14:30:00,109.23,109.25,109.19,109.2,3300.0,96.1599,96.1775,96.1247,96.1335,3300.0
2018-07-26 14:35:00,109.22,109.22,109.18,109.19,3157.0,96.1511,96.1511,96.1159,96.1247,3157.0
2018-07-26 14:40:00,109.2,109.28,109.2,109.26,3551.0,96.1335,96.204,96.1335,96.1863,3551.0
2018-07-26 14:45:00,109.24,109.29,109.16,109.17,3400.0,96.1687,96.2128,96.0983,96.1071,3400.0
2018-07-26 14:50:00,109.17,109.21,109.1,109.17,4350.0,96.1071,96.1423,96.0455,96.1071,4350.0
2018-07-26 14:55:00,109.16,109.21,109.14,109.19,6373.0,96.0983,96.1423,96.0807,96.1247,6373.0
2018-07-26 15:00:00,109.13,109.2,109.09,109.17,3258.0,96.0719,96.1335,96.0367,96.1071,3258.0
2018-07-26 15:05:00,109.17,109.19,109.12,109.17,5157.0,96.1071,96.1247,96.0631,96.1071,5157.0
2018-07-26 15:10:00,109.16,109.16,109.1,109.12,4133.0,96.0983,96.0983,96.0455,96.0631,4133.0
2018-07-26 15:15:00,109.14,109.16,109.05,109.06,2900.0,96.0807,96.0983,96.0015,96.0103,2900.0
2018-07-26 15:20:00,109.06,109.13,109.06,109.09,7255.0,96.0103,96.0719,96.0103,96.0367,7255.0
2018-07-26 15:25:00,109.13,109.13,109.04,109.13,4604.0,96.0719,96.0719,95.9927,96.0719,4604.0
2018-07-26 15:30:00,109.11,109.13,109.05,109.12,29413.0,96.0543,96.0719,96.0015,96.0631,29413.0
2018-07-26 15:35:00,109.11,109.15,109.06,109.15,8189.0,96.0543,96.0895,96.0103,96.0895,8189.0
2018-07-26 15:40:00,109.14,109.14,108.97,108.97,13661.0,96.0807,96.0807,95.931,95.931,13661.0
2018-07-26 15:45:00,109.0,109.1,108.99,109.07,22689.0,95.9575,96.0455,95.9487,96.0191,22689.0
2018-07-26 15:50:00,109.07,109.14,109.04,109.11,19581.0,96.0191,96.0807,95.9927,96.0543,19581.0
2018-07-26 15:55:00,109.11,109.17,109.07,109.13,72822.0,96.0543,96.1071,96.0191,96.0719,72822.0
2018-07-27 09:30:00,109.37,109.38,109.1,109.1,7288.0,96.2832,96.292,96.0455,96.0455,7288.0
2018-07-27 09:35:00,109.17,109.21,109.09,109.09,2000.0,96.1071,96.1423,96.0367,96.0367,2000.0
2018-07-27 09:40:00,109.07,109.07,108.57,108.84,7814.0,96.0191,96.0191,95.5789,95.8166,7814.0
2018-07-27 09:45:00,108.91,109.01,108.81,108.89,2226.0,95.8782,95.9663,95.7902,95.8606,2226.0
2018-07-27 09:50:00,108.9,108.9,108.74,108.84,7629.0,95.8694,95.8694,95.7286,95.8166,7629.0
2018-07-27 09:55:00,108.87,108.87,108.63,108.68,1100.0,95.843,95.843,95.6317,95.6757,1100.0
2018-07-27 10:00:00,108.61,108.72,108.49,108.57,4700.0,95.6141,95.711,95.5085,95.5789,4700.0
2018-07-27 10:05:00,108.61,108.72,108.55,108.72,3022.0,95.6141,95.711,95.5613,95.711,3022.0
2018-07-27 10:10:00,108.71,108.77,108.48,108.52,4792.0,95.7022,95.755,95.4997,95.5349,4792.0
2018-07-27 10:15:00,108.53,108.59,108.45,108.49,5836.0,95.5437,95.5965,95.4733,95.5085,5836.0
2018-07-27 10:20:00,108.46,108.62,108.46,108.59,2280.0,95.4821,95.6229,95.4821,95.5965,2280.0
2018-07-27 10:25:00,108.57,108.62,108.49,108.6,3851.0,95.5789,95.6229,95.5085,95.6053,3851.0
2018-07-27 10:30:00,108.63,108.76,108.6,108.61,9090.0,95.6317,95.7462,95.6053,95.6141,9090.0
2018-07-27 10:35:00,108.59,108.67,108.55,108.63,3989.0,95.5965,95.6669,95.5613,95.6317,3989.0
2018-07-27 10:40:00,108.61,108.61,108.43,108.52,3792.0,95.6141,95.6141,95.4557,95.5349,3792.0
2018-07-27 10:45:00,108.5,108.5,108.36,108.4,7794.0,95.5173,95.5173,95.394,95.4293,7794.0
2018-07-27 10:50:00,108.38,108.48,108.37,108.45,8467.0,95.4116,95.4997,95.4028,95.4733,8467.0
2018-07-27 10:55:00,108.44,108.45,108.35,108.36,10883.0,95.4645,95.4733,95.3852,95.394,10883.0
2018-07-27 11:00:00,108.4,108.41,108.34,108.34,2140.0,95.4293,95.4381,95.3764,95.3764,2140.0
2018-07-27 11:05:00,108.35,108.39,108.3,108.31,1900.0,95.3852,95.4204,95.3412,95.35,1900.0
2018-07-27 11:10:00,108.31,108.35,108.26,108.31,4000.0,95.35,95.3852,95.306,95.35,4000.0
2018-07-27 11:15:00,108.29,108.31,108.19,108.22,9451.0,95.3324,95.35,95.2444,95.2708,9451.0
2018-07-27 11:20:00,108.24,108.28,108.14,108.14,5700.0,95.2884,95.3236,95.2004,95.2004,5700.0
2018-07-27 11:25:00,108.15,108.21,108.11,108.13,5700.0,95.2092,95.262,95.174,95.1916,5700.0
2018-07-27 11:30:00,108.14,108.24,108.09,108.21,6198.0,95.2004,95.2884,95.1563,95.262,6198.0
2018-07-27 11:35:00,108.21,108.28,108.21,108.24,6176.0,95.262,95.3236,95.262,95.2884,6176.0
2018-07-27 11:40:00,108.26,108.28,108.24,108.27,4475.0,95.306,95.3236,95.2884,95.3148,4475.0
2018-07-27 11:45:00,108.28,108.29,108.21,108.27,7126.0,95.3236,95.3324,95.262,95.3148,7126.0
2018-07-27 11:50:00,108.26,108.32,108.24,108.32,5500.0,95.306,95.3588,95.2884,95.3588,5500.0
2018-07-27 11:55:00,108.28,108.28,108.14,108.14,3300.0,95.3236,95.3236,95.2004,95.2004,3300.0
2018-07-27 12:00:00,108.07,108.09,107.96,108.04,4300.0,95.1387,95.1563,95.0419,95.1123,4300.0
2018-07-27 12:05:00,108.04,108.06,107.89,107.89,7950.0,95.1123,95.1299,94.9803,94.9803,7950.0
2018-07-27 12:10:00,107.9,107.96,107.89,107.89,4800.0,94.9891,95.0419,94.9803,94.9803,4800.0
2018-07-27 12:15:00,107.9,107.9,107.87,107.9,3740.0,94.9891,94.9891,94.9627,94.9891,3740.0
2018-07-27 12:20:00,107.85,107.85,107.77,107.83,4686.0,94.9451,94.9451,94.8746,94.9275,4686.0
2018-07-27 12:25:00,107.82,107.86,107.76,107.79,8201.0,94.9187,94.9539,94.8658,94.8922,8201.0
2018-07-27 12:30:00,107.78,107.78,107.68,107.69,7418.0,94.8834,94.8834,94.7954,94.8042,7418.0
2018-07-27 12:35:00,107.65,107.68,107.54,107.54,10893.0,94.769,94.7954,94.6722,94.6722,10893.0
2018-07-27 12:40:00,107.55,107.6,107.51,107.54,2881.0,94.681,94.725,94.6457,94.6722,2881.0
2018-07-27 12:45:00,107.56,107.58,107.46,107.46,4363.0,94.6898,94.7074,94.6017,94.6017,4363.0
2018-07-27 12:50:00,107.49,107.53,107.43,107.44,9352.0,94.6281,94.6634,94.5753,94.5841,9352.0
2018-07-27 12:55:00,107.47,107.48,107.33,107.33,7226.0,94.6105,94.6193,94.4873,94.4873,7226.0
2018-07-27 13:00:00,107.33,107.44,107.22,107.43,10068.0,94.4873,94.5841,94.3904,94.5753,10068.0
2018-07-27 13:05:00,107.43,107.54,107.41,107.45,3118.0,94.5753,94.6722,94.5577,94.5929,3118.0
2018-07-27 13:10:00,107.44,107.5,107.4,107.48,2400.0,94.5841,94.6369,94.5489,94.6193,2400.0
2018-07-27 13:15:00,107.41,107.43,107.37,107.41,2216.0,94.5577,94.5753,94.5225,94.5577,2216.0
2018-07-27 13:20:00,107.45,107.46,107.4,107.43,3124.0,94.5929,94.6017,94.5489,94.5753,3124.0
2018-07-27 13:25:00,107.44,107.47,107.43,107.47,1900.0,94.5841,94.6105,94.5753,94.6105,1900.0
2018-07-27 13:30:00,107.45,107.53,107.41,107.45,2950.0,94.5929,94.6634,94.5577,94.5929,2950.0
2018-07-27 13:35:00,107.45,107.61,107.45,107.56,6547.0,94.5929,94.7338,94.5929,94.6898,6547.0
2018-07-27 13:40:00,107.57,107.59,107.48,107.59,3697.0,94.6986,94.7162,94.6193,94.7162,3697.0
2018-07-27 13:45:00,107.59,107.67,107.59,107.63,4423.0,94.7162,94.7866,94.7162,94.7514,4423.0
2018-07-27 13:50:00,107.65,107.75,107.65,107.71,5955.0,94.769,94.857,94.769,94.8218,5955.0
2018-07-27 13:55:00,107.71,107.79,107.7,107.79,7921.0,94.8218,94.8922,94.813,94.8922,7921.0
2018-07-27 14:00:00,107.78,107.78,107.65,107.68,6300.0,94.8834,94.8834,94.769,94.7954,6300.0
2018-07-27 14:05:00,107.67,107.69,107.59,107.59,11601.0,94.7866,94.8042,94.7162,94.7162,11601.0
2018-07-27 14:10:00,107.57,107.61,107.55,107.56,5934.0,94.6986,94.7338,94.681,94.6898,5934.0
2018-07-27 14:15:00,107.54,107.56,107.36,107.4,10484.0,94.6722,94.6898,94.5137,94.5489,10484.0
2018-07-27 14:20:00,107.38,107.4,107.33,107.37,6700.0,94.5313,94.5489,94.4873,94.5225,6700.0
2018-07-27 14:25:00,107.38,107.42,107.35,107.4,4142.0,94.5313,94.5665,94.5049,94.5489,4142.0
2018-07-27 14:30:00,107.39,107.4,107.27,107.36,9305.0,94.5401,94.5489,94.4345,94.5137,9305.0
2018-07-27 14:35:00,107.36,107.36,107.2,107.22,10871.0,94.5137,94.5137,94.3728,94.3904,10871.0
2018-07-27 14:40:00,107.21,107.31,107.17,107.21,25006.0,94.3816,94.4697,94.3464,94.3816,25006.0
2018-07-27 14:45:00,107.2,107.29,107.19,107.23,10599.0,94.3728,94.4521,94.364,94.3992,10599.0
2018-07-27 14:50:00,107.25,107.32,107.22,107.32,5174.0,94.4169,94.4785,94.3904,94.4785,5174.0
2018-07-27 14:55:00,107.33,107.33,107.2,107.2,13434.0,94.4873,94.4873,94.3728,94.3728,13434.0
2018-07-27 15:00:00,107.2,107.41,107.2,107.41,6672.0,94.3728,94.5577,94.3728,94.5577,6672.0
2018-07-27 15:05:00,107.44,107.5,107.42,107.43,4521.0,94.5841,94.6369,94.5665,94.5753,4521.0
2018-07-27 15:10:00,107.42,107.51,107.39,107.47,8300.0,94.5665,94.6457,94.5401,94.6105,8300.0
2018-07-27 15:15:00,107.48,107.54,107.48,107.53,5318.0,94.6193,94.6722,94.6193,94.6634,5318.0
2018-07-27 15:20:00,107.55,107.59,107.53,107.59,6456.0,94.681,94.7162,94.6634,94.7162,6456.0
2018-07-27 15:25:00,107.59,107.59,107.45,107.45,6350.0,94.7162,94.7162,94.5929,94.5929,6350.0
2018-07-27 15:30:00,107.46,107.61,107.46,107.57,6599.0,94.6017,94.7338,94.6017,94.6986,6599.0
2018-07-27 15:35:00,107.55,107.55,107.47,107.49,9211.0,94.681,94.681,94.6105,94.6281,9211.0
2018-07-27 15:40:00,107.48,107.52,107.42,107.43,16002.0,94.6193,94.6545,94.5665,94.5753,16002.0
2018-07-27 15:45:00,107.43,107.5,107.39,107.45,21718.0,94.5753,94.6369,94.5401,94.5929,21718.0
2018-07-27 15:50:00,107.46,107.52,107.4,107.4,25704.0,94.6017,94.6545,94.5489,94.5489,25704.0
2018-07-27 15:55:00,107.41,107.47,107.4,107.44,64317.0,94.5577,94.6105,94.5489,94.5841,64317.0
2018-07-30 09:30:00,107.33,107.88,107.14,107.3,27428.0,94.4873,94.9715,94.32,94.4609,27428.0
2018-07-30 09:35:00,107.23,107.41,106.69,106.71,11607.0,94.3992,94.5577,93.9239,93.9415,11607.0
2018-07-30 09:40:00,106.84,107.01,106.52,106.6,7853.0,94.0559,94.2056,93.7742,93.8446,7853.0
2018-07-30 09:45:00,106.53,106.81,106.51,106.81,20517.0,93.783,94.0295,93.7654,94.0295,20517.0
2018-07-30 09:50:00,106.8,106.87,106.63,106.64,8446.0,94.0207,94.0823,93.871,93.8798,8446.0
2018-07-30 09:55:00,106.7,106.79,106.64,106.67,5036.0,93.9327,94.0119,93.8798,93.9063,5036.0
2018-07-30 10:00:00,106.67,106.85,106.64,106.8,10066.0,93.9063,94.0647,93.8798,94.0207,10066.0
2018-07-30 10:05:00,106.79,106.96,106.76,106.96,13525.0,94.0119,94.1616,93.9855,94.1616,13525.0
2018-07-30 10:10:00,106.94,106.94,106.67,106.67,18520.0,94.1439,94.1439,93.9063,93.9063,18520.0
2018-07-30 10:15:00,106.68,106.7,106.44,106.45,16601.0,93.9151,93.9327,93.7038,93.7126,16601.0
2018-07-30 10:20:00,106.44,106.53,106.37,106.4,24426.0,93.7038,93.783,93.6422,93.6686,24426.0
2018-07-30 10:25:00,106.43,106.45,106.29,106.44,27363.0,93.695,93.7126,93.5717,93.7038,27363.0
2018-07-30 10:30:00,106.42,106.52,106.38,106.39,9970.0,93.6862,93.7742,93.651,93.6598,9970.0
2018-07-30 10:35:00,106.37,106.45,106.31,106.45,10356.0,93.6422,93.7126,93.5893,93.7126,10356.0
2018-07-30 10:40:00,106.45,106.51,106.42,106.48,10431.0,93.7126,93.7654,93.6862,93.739,10431.0
2018-07-30 10:45:00,106.51,106.51,106.4,106.49,10780.0,93.7654,93.7654,93.6686,93.7478,10780.0
2018-07-30 10:50:00,106.53,106.59,106.44,106.44,8147.0,93.783,93.8358,93.7038,93.7038,8147.0
2018-07-30 10:55:00,106.45,106.46,106.2,106.24,26588.0,93.7126,93.7214,93.4925,93.5277,26588.0
2018-07-30 11:00:00,106.22,106.28,106.05,106.05,16283.0,93.5101,93.5629,93.3604,93.3604,16283.0
2018-07-30 11:05:00,106.07,106.16,105.99,106.01,10203.0,93.3781,93.4573,93.3076,93.3252,10203.0
2018-07-30 11:10:00,106.0,106.03,105.9,105.98,6916.0,93.3164,93.3428,93.2284,93.2988,6916.0
2018-07-30 11:15:00,106.01,106.13,105.97,106.13,23598.0,93.3252,93.4309,93.29,93.4309,23598.0
2018-07-30 11:20:00,106.13,106.2,105.92,106.03,25515.0,93.4309,93.4925,93.246,93.3428,25515.0
2018-07-30 11:25:00,106.04,106.1,106.01,106.04,8691.0,93.3516,93.4045,93.3252,93.3516,8691.0
2018-07-30 11:30:00,106.05,106.06,105.97,105.98,7147.0,93.3604,93.3692,93.29,93.2988,7147.0
2018-07-30 11:35:00,106.0,106.0,105.87,105.88,5397.0,93.3164,93.3164,93.202,93.2108,5397.0
2018-07-30 11:40:00,105.87,105.91,105.86,105.91,13649.0,93.202,93.2372,93.1932,93.2372,13649.0
2018-07-30 11:45:00,105.9,105.92,105.86,105.91,8043.0,93.2284,93.246,93.1932,93.2372,8043.0
2018-07-30 11:50:00,105.92,105.96,105.83,105.91,44376.0,93.246,93.2812,93.1668,93.2372,44376.0
2018-07-30 11:55:00,105.91,105.99,105.83,105.86,5850.0,93.2372,93.3076,93.1668,93.1932,5850.0
2018-07-30 12:00:00,105.86,105.86,105.71,105.71,9088.0,93.1932,93.1932,93.0611,93.0611,9088.0
2018-07-30 12:05:00,105.73,105.73,105.5,105.53,7000.0,93.0787,93.0787,92.8763,92.9027,7000.0
2018-07-30 12:10:00,105.53,105.58,105.43,105.49,5490.0,92.9027,92.9467,92.8146,92.8675,5490.0
2018-07-30 12:15:00,105.48,105.57,105.4,105.43,12680.0,92.8586,92.9379,92.7882,92.8146,12680.0
2018-07-30 12:20:00,105.42,105.52,105.39,105.39,8936.0,92.8058,92.8939,92.7794,92.7794,8936.0
2018-07-30 12:25:00,105.4,105.43,105.39,105.42,2610.0,92.7882,92.8146,92.7794,92.8058,2610.0
2018-07-30 12:30:00,105.42,105.43,105.32,105.34,5116.0,92.8058,92.8146,92.7178,92.7354,5116.0
2018-07-30 12:35:00,105.32,105.32,105.2,105.21,8186.0,92.7178,92.7178,92.6122,92.621,8186.0
2018-07-30 12:40:00,105.19,105.21,104.91,104.99,21934.0,92.6033,92.621,92.3569,92.4273,21934.0
2018-07-30 12:45:00,104.98,105.0,104.71,104.75,6904.0,92.4185,92.4361,92.1808,92.216,6904.0
2018-07-30 12:50:00,104.76,104.88,104.66,104.88,8538.0,92.2248,92.3304,92.1368,92.3304,8538.0
2018-07-30 12:55:00,104.87,104.94,104.84,104.93,8041.0,92.3216,92.3833,92.2952,92.3745,8041.0
2018-07-30 13:00:00,104.92,104.92,104.76,104.76,9948.0,92.3657,92.3657,92.2248,92.2248,9948.0
2018-07-30 13:05:00,104.66,104.83,104.64,104.83,7696.0,92.1368,92.2864,92.1192,92.2864,7696.0
2018-07-30 13:10:00,104.84,104.94,104.83,104.92,5750.0,92.2952,92.3833,92.2864,92.3657,5750.0
2018-07-30 13:15:00,104.93,104.93,104.71,104.78,8954.0,92.3745,92.3745,92.1808,92.2424,8954.0
2018-07-30 13:20:00,104.77,105.01,104.77,104.99,17721.0,92.2336,92.4449,92.2336,92.4273,17721.0
2018-07-30 13:25:00,104.97,104.97,104.83,104.85,15708.0,92.4097,92.4097,92.2864,92.304,15708.0
2018-07-30 13:30:00,104.85,105.11,104.85,105.0,32776.0,92.304,92.5329,92.304,92.4361,32776.0
2018-07-30 13:35:00,105.0,105.0,104.92,104.93,12052.0,92.4361,92.4361,92.3657,92.3745,12052.0
2018-07-30 13:40:00,104.9,104.9,104.77,104.77,20291.0,92.348,92.348,92.2336,92.2336,20291.0
2018-07-30 13:45:00,104.77,104.93,104.75,104.91,20991.0,92.2336,92.3745,92.216,92.3569,20991.0
2018-07-30 13:50:00,104.93,105.19,104.89,105.19,6842.0,92.3745,92.6033,92.3392,92.6033,6842.0
2018-07-30 13:55:00,105.17,105.24,105.16,105.23,10407.0,92.5857,92.6474,92.5769,92.6386,10407.0
2018-07-30 14:00:00,105.24,105.43,105.22,105.4,8258.0,92.6474,92.8146,92.6298,92.7882,8258.0
2018-07-30 14:05:00,105.4,105.44,105.33,105.35,6216.0,92.7882,92.8234,92.7266,92.7442,6216.0
2018-07-30 14:10:00,105.34,105.37,105.2,105.23,11304.0,92.7354,92.7618,92.6122,92.6386,11304.0
2018-07-30 14:15:00,105.22,105.3,105.22,105.28,5438.0,92.6298,92.7002,92.6298,92.6826,5438.0
2018-07-30 14:20:00,105.27,105.29,105.18,105.24,6900.0,92.6738,92.6914,92.5945,92.6474,6900.0
2018-07-30 14:25:00,105.26,105.27,105.24,105.25,7612.0,92.665,92.6738,92.6474,92.6562,7612.0
2018-07-30 14:30:00,105.25,105.26,105.15,105.18,12052.0,92.6562,92.665,92.5681,92.5945,12052.0
2018-07-30 14:35:00,105.2,105.31,105.17,105.17,16028.0,92.6122,92.709,92.5857,92.5857,16028.0
2018-07-30 14:40:00,105.17,105.22,105.13,105.19,6400.0,92.5857,92.6298,92.5505,92.6033,6400.0
2018-07-30 14:45:00,105.2,105.2,105.15,105.18,5323.0,92.6122,92.6122,92.5681,92.5945,5323.0
2018-07-30 14:50:00,105.18,105.23,105.17,105.18,6100.0,92.5945,92.6386,92.5857,92.5945,6100.0
2018-07-30 14:55:00,105.2,105.25,105.1,105.16,8610.0,92.6122,92.6562,92.5241,92.5769,8610.0
2018-07-30 15:00:00,105.15,105.25,105.14,105.19,20400.0,92.5681,92.6562,92.5593,92.6033,20400.0
2018-07-30 15:05:00,105.21,105.24,105.13,105.13,8116.0,92.621,92.6474,92.5505,92.5505,8116.0
2018-07-30 15:10:00,105.15,105.17,105.01,105.08,7090.0,92.5681,92.5857,92.4449,92.5065,7090.0
2018-07-30 15:15:00,105.09,105.17,105.08,105.15,7521.0,92.5153,92.5857,92.5065,92.5681,7521.0
2018-07-30 15:20:00,105.15,105.23,105.15,105.16,10339.0,92.5681,92.6386,92.5681,92.5769,10339.0
2018-07-30 15:25:00,105.16,105.28,105.16,105.23,9562.0,92.5769,92.6826,92.5769,92.6386,9562.0
2018-07-30 15:30:00,105.22,105.31,105.19,105.31,16588.0,92.6298,92.709,92.6033,92.709,16588.0
2018-07-30 15:35:00,105.33,105.42,105.3,105.33,18190.0,92.7266,92.8058,92.7002,92.7266,18190.0
2018-07-30 15:40:00,105.33,105.35,105.23,105.29,13572.0,92.7266,92.7442,92.6386,92.6914,13572.0
2018-07-30 15:45:00,105.29,105.29,105.18,105.18,22543.0,92.6914,92.6914,92.5945,92.5945,22543.0
2018-07-30 15:50:00,105.17,105.24,105.08,105.08,45484.0,92.5857,92.6474,92.5065,92.5065,45484.0
2018-07-30 15:55:00,105.08,105.09,104.77,105.02,111250.0,92.5065,92.5153,92.2336,92.4537,111250.0
2018-07-31 09:30:00,103.5,104.49,102.37,104.34,188527.0,91.1156,91.9871,90.1208,91.8551,188527.0
2018-07-31 09:35:00,104.4,105.75,103.86,104.37,111917.0,91.9079,93.0963,91.4325,91.8815,111917.0
2018-07-31 09:40:00,104.19,104.97,104.19,104.48,19065.0,91.723,92.4097,91.723,91.9783,19065.0
2018-07-31 09:45:00,104.36,104.37,103.73,103.73,45702.0,91.8727,91.8815,91.318,91.318,45702.0
2018-07-31 09:50:00,103.73,103.76,103.54,103.64,64234.0,91.318,91.3445,91.1508,91.2388,64234.0
2018-07-31 09:55:00,103.64,103.64,103.22,103.35,45200.0,91.2388,91.2388,90.8691,90.9835,45200.0
2018-07-31 10:00:00,103.27,103.36,103.05,103.33,44149.0,90.9131,90.9923,90.7194,90.9659,44149.0
2018-07-31 10:05:00,103.38,103.77,103.25,103.77,105554.0,91.0099,91.3533,90.8955,91.3533,105554.0
2018-07-31 10:10:00,103.73,104.2,103.65,103.73,32296.0,91.318,91.7318,91.2476,91.318,32296.0
2018-07-31 10:15:00,103.72,103.74,103.37,103.37,40759.0,91.3092,91.3268,91.0011,91.0011,40759.0
2018-07-31 10:20:00,103.36,103.43,103.25,103.35,27882.0,90.9923,91.0539,90.8955,90.9835,27882.0
2018-07-31 10:25:00,103.36,103.62,103.26,103.4,25440.0,90.9923,91.2212,90.9043,91.0275,25440.0
2018-07-31 10:30:00,103.4,103.49,103.2,103.26,17460.0,91.0275,91.1068,90.8515,90.9043,17460.0
2018-07-31 10:35:00,103.28,103.52,103.24,103.49,15171.0,90.9219,91.1332,90.8867,91.1068,15171.0
2018-07-31 10:40:00,103.5,103.5,103.23,103.34,30824.0,91.1156,91.1156,90.8779,90.9747,30824.0
2018-07-31 10:45:00,103.36,103.59,103.34,103.53,26174.0,90.9923,91.1948,90.9747,91.142,26174.0
2018-07-31 10:50:00,103.53,103.65,103.4,103.42,19867.0,91.142,91.2476,91.0275,91.0451,19867.0
2018-07-31 10:55:00,103.42,103.5,103.25,103.27,23213.0,91.0451,91.1156,90.8955,90.9131,23213.0
2018-07-31 11:00:00,103.25,103.47,103.25,103.36,30136.0,90.8955,91.0892,90.8955,90.9923,30136.0
2018-07-31 11:05:00,103.38,103.66,103.38,103.56,17261.0,91.0099,91.2564,91.0099,91.1684,17261.0
2018-07-31 11:10:00,103.55,103.61,103.24,103.31,26093.0,91.1596,91.2124,90.8867,90.9483,26093.0
2018-07-31 11:15:00,103.31,103.48,103.23,103.26,61217.0,90.9483,91.098,90.8779,90.9043,61217.0
2018-07-31 11:20:00,103.26,103.32,102.92,103.3,61528.0,90.9043,90.9571,90.605,90.9395,61528.0
2018-07-31 11:25:00,103.29,103.43,103.22,103.22,21052.0,90.9307,91.0539,90.8691,90.8691,21052.0
2018-07-31 11:30:00,103.15,103.18,103.0,103.15,62582.0,90.8074,90.8339,90.6754,90.8074,62582.0
2018-07-31 11:35:00,103.17,103.29,103.17,103.26,8855.0,90.8251,90.9307,90.8251,90.9043,8855.0
2018-07-31 11:40:00,103.29,103.29,103.12,103.17,27727.0,90.9307,90.9307,90.781,90.8251,27727.0
2018-07-31 11:45:00,103.18,103.47,103.12,103.47,32836.0,90.8339,91.0892,90.781,91.0892,32836.0
2018-07-31 11:50:00,103.5,103.55,103.37,103.52,10198.0,91.1156,91.1596,91.0011,91.1332,10198.0
2018-07-31 11:55:00,103.54,103.87,103.54,103.82,15850.0,91.1508,91.4413,91.1508,91.3973,15850.0
2018-07-31 12:00:00,103.82,104.16,103.79,104.03,18828.0,91.3973,91.6966,91.3709,91.5821,18828.0
2018-07-31 12:05:00,104.0,104.05,103.91,103.96,25678.0,91.5557,91.5998,91.4765,91.5205,25678.0
2018-07-31 12:10:00,103.96,104.16,103.96,104.15,15992.0,91.5205,91.6966,91.5205,91.6878,15992.0
2018-07-31 12:15:00,104.17,104.19,103.94,104.05,24054.0,91.7054,91.723,91.5029,91.5998,24054.0
2018-07-31 12:20:00,104.03,104.15,104.01,104.14,18887.0,91.5821,91.6878,91.5645,91.679,18887.0
2018-07-31 12:25:00,104.15,104.5,104.15,104.49,27771.0,91.6878,91.9959,91.6878,91.9871,27771.0
2018-07-31 12:30:00,104.48,104.51,104.14,104.26,65865.0,91.9783,92.0047,91.679,91.7846,65865.0
2018-07-31 12:35:00,104.21,104.24,103.71,103.71,18279.0,91.7406,91.767,91.3004,91.3004,18279.0
2018-07-31 12:40:00,103.71,103.72,103.5,103.59,27004.0,91.3004,91.3092,91.1156,91.1948,27004.0
2018-07-31 12:45:00,103.58,104.03,103.3,103.31,21710.0,91.186,91.5821,90.9395,90.9483,21710.0
2018-07-31 12:50:00,103.25,103.52,103.15,103.45,22113.0,90.8955,91.1332,90.8074,91.0715,22113.0
2018-07-31 12:55:00,103.45,103.66,103.41,103.48,10467.0,91.0715,91.2564,91.0363,91.098,10467.0
2018-07-31 13:00:00,103.52,103.62,103.45,103.62,13308.0,91.1332,91.2212,91.0715,91.2212,13308.0
2018-07-31 13:05:00,103.63,103.67,103.53,103.53,12055.0,91.23,91.2652,91.142,91.142,12055.0
2018-07-31 13:10:00,103.57,103.95,103.57,103.61,19589.0,91.1772,91.5117,91.1772,91.2124,19589.0
2018-07-31 13:15:00,103.63,103.73,103.63,103.73,5620.0,91.23,91.318,91.23,91.318,5620.0
2018-07-31 13:20:00,103.72,103.75,103.58,103.58,17400.0,91.3092,91.3357,91.186,91.186,17400.0
2018-07-31 13:25:00,103.59,103.69,103.5,103.67,8034.0,91.1948,91.2828,91.1156,91.2652,8034.0
2018-07-31 13:30:00,103.67,103.67,103.47,103.47,16846.0,91.2652,91.2652,91.0892,91.0892,16846.0
2018-07-31 13:35:00,103.46,103.54,103.39,103.54,11066.0,91.0804,91.1508,91.0187,91.1508,11066.0
2018-07-31 13:40:00,103.51,103.64,103.51,103.64,6386.0,91.1244,91.2388,91.1244,91.2388,6386.0
2018-07-31 13:45:00,103.64,103.64,103.41,103.49,20410.0,91.2388,91.2388,91.0363,91.1068,20410.0
2018-07-31 13:50:00,103.49,103.53,103.39,103.39,7478.0,91.1068,91.142,91.0187,91.0187,7478.0
2018-07-31 13:55:00,103.39,103.49,103.39,103.49,9368.0,91.0187,91.1068,91.0187,91.1068,9368.0
2018-07-31 14:00:00,103.51,103.54,103.19,103.19,42573.0,91.1244,91.1508,90.8427,90.8427,42573.0
2018-07-31 14:05:00,103.12,103.24,103.12,103.2,38568.0,90.781,90.8867,90.781,90.8515,38568.0
2018-07-31 14:10:00,103.2,103.35,103.19,103.33,18675.0,90.8515,90.9835,90.8427,90.9659,18675.0
2018-07-31 14:15:00,103.31,103.39,103.26,103.38,18084.0,90.9483,91.0187,90.9043,91.0099,18084.0
2018-07-31 14:20:00,103.39,103.5,103.37,103.5,14238.0,91.0187,91.1156,91.0011,91.1156,14238.0
2018-07-31 14:25:00,103.48,103.62,103.48,103.6,32413.0,91.098,91.2212,91.098,91.2036,32413.0
2018-07-31 14:30:00,103.58,103.59,103.45,103.57,13063.0,91.186,91.1948,91.0715,91.1772,13063.0
2018-07-31 14:35:00,103.58,103.61,103.41,103.41,37599.0,91.186,91.2124,91.0363,91.0363,37599.0
2018-07-31 14:40:00,103.39,103.45,103.24,103.36,28872.0,91.0187,91.0715,90.8867,90.9923,28872.0
2018-07-31 14:45:00,103.36,103.38,103.05,103.14,34978.0,90.9923,91.0099,90.7194,90.7986,34978.0
2018-07-31 14:50:00,103.13,103.2,103.05,103.12,40490.0,90.7898,90.8515,90.7194,90.781,40490.0
2018-07-31 14:55:00,103.11,103.22,103.03,103.03,31710.0,90.7722,90.8691,90.7018,90.7018,31710.0
2018-07-31 15:00:00,103.04,103.07,102.76,102.96,34725.0,90.7106,90.737,90.4641,90.6402,34725.0
2018-07-31 15:05:00,102.97,103.09,102.96,103.05,40247.0,90.649,90.7546,90.6402,90.7194,40247.0
2018-07-31 15:10:00,103.05,103.11,103.03,103.04,37970.0,90.7194,90.7722,90.7018,90.7106,37970.0
2018-07-31 15:15:00,103.03,103.07,102.94,103.07,44884.0,90.7018,90.737,90.6226,90.737,44884.0
2018-07-31 15:20:00,103.07,103.17,103.06,103.1,35278.0,90.737,90.8251,90.7282,90.7634,35278.0
2018-07-31 15:25:00,103.1,103.11,102.99,103.01,36501.0,90.7634,90.7722,90.6666,90.6842,36501.0
2018-07-31 15:30:00,103.01,103.05,103.01,103.05,55083.0,90.6842,90.7194,90.6842,90.7194,55083.0
2018-07-31 15:35:00,103.05,103.2,103.04,103.12,58387.0,90.7194,90.8515,90.7106,90.781,58387.0
2018-07-31 15:40:00,103.12,103.12,102.95,102.97,64347.0,90.781,90.781,90.6314,90.649,64347.0
2018-07-31 15:45:00,102.98,103.04,102.75,102.75,88178.0,90.6578,90.7106,90.4553,90.4553,88178.0
2018-07-31 15:50:00,102.75,103.16,102.73,103.16,121260.0,90.4553,90.8163,90.4377,90.8163,121260.0
2018-07-31 15:55:00,103.16,103.27,103.03,103.12,229579.0,90.8163,90.9131,90.7018,90.781,229579.0
2018-08-01 09:30:00,103.27,105.03,103.27,104.42,36707.0,90.9131,92.4625,90.9131,91.9255,36707.0
2018-08-01 09:35:00,104.65,104.98,104.56,104.86,16223.0,92.128,92.4185,92.0487,92.3128,16223.0
2018-08-01 09:40:00,104.87,105.1,104.44,104.47,10414.0,92.3216,92.5241,91.9431,91.9695,10414.0
2018-08-01 09:45:00,104.58,104.6,103.44,103.45,26176.0,92.0663,92.0839,91.0627,91.0715,26176.0
2018-08-01 09:50:00,103.31,103.68,103.14,103.21,22907.0,90.9483,91.274,90.7986,90.8603,22907.0
2018-08-01 09:55:00,103.2,103.56,102.81,102.81,23640.0,90.8515,91.1684,90.5081,90.5081,23640.0
2018-08-01 10:00:00,102.9,103.36,102.9,102.91,18578.0,90.5874,90.9923,90.5874,90.5962,18578.0
2018-08-01 10:05:00,102.99,103.17,102.76,103.17,14633.0,90.6666,90.8251,90.4641,90.8251,14633.0
2018-08-01 10:10:00,103.09,103.18,102.75,102.85,29787.0,90.7546,90.8339,90.4553,90.5433,29787.0
2018-08-01 10:15:00,102.86,103.0,102.78,103.0,74595.0,90.5521,90.6754,90.4817,90.6754,74595.0
2018-08-01 10:20:00,102.99,103.1,102.91,103.09,19312.0,90.6666,90.7634,90.5962,90.7546,19312.0
2018-08-01 10:25:00,103.07,103.09,102.86,103.06,11904.0,90.737,90.7546,90.5521,90.7282,11904.0
2018-08-01 10:30:00,103.06,103.14,102.86,102.95,12601.0,90.7282,90.7986,90.5521,90.6314,12601.0
2018-08-01 10:35:00,102.97,103.03,102.79,102.91,14435.0,90.649,90.7018,90.4905,90.5962,14435.0
2018-08-01 10:40:00,102.92,102.97,102.82,102.97,12287.0,90.605,90.649,90.5169,90.649,12287.0
2018-08-01 10:45:00,103.0,103.05,102.79,102.87,23107.0,90.6754,90.7194,90.4905,90.561,23107.0
2018-08-01 10:50:00,102.9,102.9,102.66,102.8,20786.0,90.5874,90.5874,90.3761,90.4993,20786.0
2018-08-01 10:55:00,102.79,102.8,102.66,102.71,50041.0,90.4905,90.4993,90.3761,90.4201,50041.0
2018-08-01 11:00:00,102.72,103.06,102.69,103.05,17001.0,90.4289,90.7282,90.4025,90.7194,17001.0
2018-08-01 11:05:00,103.07,103.13,102.95,102.95,16466.0,90.737,90.7898,90.6314,90.6314,16466.0
2018-08-01 11:10:00,102.93,103.16,102.9,103.14,38187.0,90.6138,90.8163,90.5874,90.7986,38187.0
2018-08-01 11:15:00,103.16,103.32,103.14,103.27,14071.0,90.8163,90.9571,90.7986,90.9131,14071.0
2018-08-01 11:20:00,103.29,103.59,103.28,103.58,25642.0,90.9307,91.1948,90.9219,91.186,25642.0
2018-08-01 11:25:00,103.58,103.58,103.39,103.42,27341.0,91.186,91.186,91.0187,91.0451,27341.0
2018-08-01 11:30:00,103.44,103.47,103.31,103.38,15214.0,91.0627,91.0892,90.9483,91.0099,15214.0
2018-08-01 11:35:00,103.34,103.37,103.3,103.3,8578.0,90.9747,91.0011,90.9395,90.9395,8578.0
2018-08-01 11:40:00,103.32,103.41,103.3,103.37,35301.0,90.9571,91.0363,90.9395,91.0011,35301.0
2018-08-01 11:45:00,103.35,103.36,103.25,103.31,25077.0,90.9835,90.9923,90.8955,90.9483,25077.0
2018-08-01 11:50:00,103.3,103.31,103.09,103.25,14955.0,90.9395,90.9483,90.7546,90.8955,14955.0
2018-08-01 11:55:00,103.26,103.26,103.13,103.16,23677.0,90.9043,90.9043,90.7898,90.8163,23677.0
2018-08-01 12:00:00,103.17,103.27,103.06,103.27,9892.0,90.8251,90.9131,90.7282,90.9131,9892.0
2018-08-01 12:05:00,103.27,103.39,103.25,103.37,22975.0,90.9131,91.0187,90.8955,91.0011,22975.0
2018-08-01 12:10:00,103.36,103.36,103.27,103.29,7741.0,90.9923,90.9923,90.9131,90.9307,7741.0
2018-08-01 12:15:00,103.3,103.32,103.2,103.22,13230.0,90.9395,90.9571,90.8515,90.8691,13230.0
2018-08-01 12:20:00,103.23,103.24,103.06,103.07,10341.0,90.8779,90.8867,90.7282,90.737,10341.0
2018-08-01 12:25:00,103.05,103.16,103.05,103.09,5486.0,90.7194,90.8163,90.7194,90.7546,5486.0
2018-08-01 12:30:00,103.06,103.08,102.98,103.05,7770.0,90.7282,90.7458,90.6578,90.7194,7770.0
2018-08-01 12:35:00,103.06,103.12,103.04,103.05,7948.0,90.7282,90.781,90.7106,90.7194,7948.0
2018-08-01 12:40:00,103.06,103.07,102.98,103.07,9647.0,90.7282,90.737,90.6578,90.737,9647.0
2018-08-01 12:45:00,103.06,103.21,102.99,103.12,12005.0,90.7282,90.8603,90.6666,90.781,12005.0
2018-08-01 12:50:00,103.13,103.21,103.13,103.16,5748.0,90.7898,90.8603,90.7898,90.8163,5748.0
2018-08-01 12:55:00,103.16,103.16,103.09,103.13,7694.0,90.8163,90.8163,90.7546,90.7898,7694.0
2018-08-01 13:00:00,103.13,103.23,103.1,103.23,4156.0,90.7898,90.8779,90.7634,90.8779,4156.0
2018-08-01 13:05:00,103.23,103.25,103.15,103.15,10779.0,90.8779,90.8955,90.8074,90.8074,10779.0
2018-08-01 13:10:00,103.16,103.16,103.09,103.1,6087.0,90.8163,90.8163,90.7546,90.7634,6087.0
2018-08-01 13:15:00,103.11,103.17,103.1,103.12,9487.0,90.7722,90.8251,90.7634,90.781,9487.0
2018-08-01 13:20:00,103.13,103.15,103.09,103.09,10053.0,90.7898,90.8074,90.7546,90.7546,10053.0
2018-08-01 13:25:00,103.11,103.11,102.76,102.82,14606.0,90.7722,90.7722,90.4641,90.5169,14606.0
2018-08-01 13:30:00,102.82,102.89,102.81,102.81,12433.0,90.5169,90.5786,90.5081,90.5081,12433.0
2018-08-01 13:35:00,102.82,102.9,102.81,102.9,9132.0,90.5169,90.5874,90.5081,90.5874,9132.0
2018-08-01 13:40:00,102.89,102.9,102.76,102.79,12349.0,90.5786,90.5874,90.4641,90.4905,12349.0
2018-08-01 13:45:00,102.8,102.87,102.75,102.79,6878.0,90.4993,90.561,90.4553,90.4905,6878.0
2018-08-01 13:50:00,102.78,102.8,102.72,102.75,7967.0,90.4817,90.4993,90.4289,90.4553,7967.0
2018-08-01 13:55:00,102.75,102.87,102.7,102.7,17238.0,90.4553,90.561,90.4113,90.4113,17238.0
2018-08-01 14:00:00,102.67,102.8,102.4,102.64,15969.0,90.3849,90.4993,90.1472,90.3585,15969.0
2018-08-01 14:05:00,102.66,102.67,102.5,102.61,13789.0,90.3761,90.3849,90.2352,90.3321,13789.0
2018-08-01 14:10:00,102.58,102.67,102.49,102.64,9355.0,90.3057,90.3849,90.2264,90.3585,9355.0
2018-08-01 14:15:00,102.65,102.88,102.64,102.83,16818.0,90.3673,90.5698,90.3585,90.5257,16818.0
2018-08-01 14:20:00,102.81,102.86,102.76,102.82,11492.0,90.5081,90.5521,90.4641,90.5169,11492.0
2018-08-01 14:25:00,102.82,102.9,102.74,102.89,12640.0,90.5169,90.5874,90.4465,90.5786,12640.0
2018-08-01 14:30:00,102.92,103.0,102.91,102.95,12620.0,90.605,90.6754,90.5962,90.6314,12620.0
2018-08-01 14:35:00,102.95,103.0,102.86,102.88,17562.0,90.6314,90.6754,90.5521,90.5698,17562.0
2018-08-01 14:40:00,102.86,102.93,102.78,102.79,7188.0,90.5521,90.6138,90.4817,90.4905,7188.0
2018-08-01 14:45:00,102.77,102.86,102.71,102.83,17124.0,90.4729,90.5521,90.4201,90.5257,17124.0
2018-08-01 14:50:00,102.85,102.87,102.71,102.71,6922.0,90.5433,90.561,90.4201,90.4201,6922.0
2018-08-01 14:55:00,102.69,102.76,102.65,102.76,11135.0,90.4025,90.4641,90.3673,90.4641,11135.0
2018-08-01 15:00:00,102.73,102.79,102.7,102.78,11944.0,90.4377,90.4905,90.4113,90.4817,11944.0
2018-08-01 15:05:00,102.77,102.84,102.75,102.84,8371.0,90.4729,90.5345,90.4553,90.5345,8371.0
2018-08-01 15:10:00,102.83,102.94,102.83,102.84,20648.0,90.5257,90.6226,90.5257,90.5345,20648.0
2018-08-01 15:15:00,102.86,102.89,102.77,102.88,22483.0,90.5521,90.5786,90.4729,90.5698,22483.0
2018-08-01 15:20:00,102.89,102.97,102.86,102.97,29199.0,90.5786,90.649,90.5521,90.649,29199.0
2018-08-01 15:25:00,102.97,103.07,102.95,103.07,13356.0,90.649,90.737,90.6314,90.737,13356.0
2018-08-01 15:30:00,103.07,103.1,103.01,103.05,17029.0,90.737,90.7634,90.6842,90.7194,17029.0
2018-08-01 15:35:00,103.06,103.2,103.03,103.14,32852.0,90.7282,90.8515,90.7018,90.7986,32852.0
2018-08-01 15:40:00,103.14,103.21,103.1,103.21,34897.0,90.7986,90.8603,90.7634,90.8603,34897.0
2018-08-01 15:45:00,103.22,103.32,103.21,103.24,44404.0,90.8691,90.9571,90.8603,90.8867,44404.0
2018-08-01 15:50:00,103.24,103.31,103.11,103.15,49276.0,90.8867,90.9483,90.7722,90.8074,49276.0
2018-08-01 15:55:00,103.15,103.17,102.98,103.08,111858.0,90.8074,90.8251,90.6578,90.7458,111858.0
2018-08-02 09:30:00,102.48,102.91,102.23,102.91,21089.0,90.2176,90.5962,89.9975,90.5962,21089.0
2018-08-02 09:35:00,102.95,103.38,102.93,103.34,13083.0,90.6314,91.0099,90.6138,90.9747,13083.0
2018-08-02 09:40:00,103.36,103.41,103.19,103.33,6881.0,90.9923,91.0363,90.8427,90.9659,6881.0
2018-08-02 09:45:00,103.46,103.67,103.46,103.46,24962.0,91.0804,91.2652,91.0804,91.0804,24962.0
2018-08-02 09:50:00,103.45,103.45,103.12,103.12,12880.0,91.0715,91.0715,90.781,90.781,12880.0
2018-08-02 09:55:00,103.13,103.16,103.04,103.09,11719.0,90.7898,90.8163,90.7106,90.7546,11719.0
2018-08-02 10:00:00,103.16,103.22,103.1,103.12,21077.0,90.8163,90.8691,90.7634,90.781,21077.0
2018-08-02 10:05:00,103.14,103.21,102.92,103.01,22954.0,90.7986,90.8603,90.605,90.6842,22954.0
2018-08-02 10:10:00,103.02,103.03,102.88,102.92,13049.0,90.693,90.7018,90.5698,90.605,13049.0
2018-08-02 10:15:00,102.93,102.99,102.81,102.99,23871.0,90.6138,90.6666,90.5081,90.6666,23871.0
2018-08-02 10:20:00,102.99,103.03,102.85,102.85,14174.0,90.6666,90.7018,90.5433,90.5433,14174.0
2018-08-02 10:25:00,102.85,102.93,102.8,102.82,14226.0,90.5433,90.6138,90.4993,90.5169,14226.0
2018-08-02 10:30:00,102.83,102.92,102.8,102.92,7673.0,90.5257,90.605,90.4993,90.605,7673.0
2018-08-02 10:35:00,102.92,103.02,102.91,103.01,14382.0,90.605,90.693,90.5962,90.6842,14382.0
2018-08-02 10:40:00,102.98,102.98,102.64,102.69,20751.0,90.6578,90.6578,90.3585,90.4025,20751.0
2018-08-02 10:45:00,102.69,102.73,102.6,102.66,14347.0,90.4025,90.4377,90.3233,90.3761,14347.0
2018-08-02 10:50:00,102.68,102.73,102.54,102.54,9848.0,90.3937,90.4377,90.2704,90.2704,9848.0
2018-08-02 10:55:00,102.54,102.66,102.46,102.66,14705.0,90.2704,90.3761,90.2,90.3761,14705.0
2018-08-02 11:00:00,102.65,102.73,102.53,102.53,8871.0,90.3673,90.4377,90.2616,90.2616,8871.0
2018-08-02 11:05:00,102.54,102.56,102.38,102.39,16904.0,90.2704,90.288,90.1296,90.1384,16904.0
2018-08-02 11:10:00,102.41,102.63,102.32,102.6,17114.0,90.156,90.3497,90.0768,90.3233,17114.0
2018-08-02 11:15:00,102.59,102.66,102.55,102.62,5100.0,90.3145,90.3761,90.2792,90.3409,5100.0
2018-08-02 11:20:00,102.65,102.72,102.65,102.71,12091.0,90.3673,90.4289,90.3673,90.4201,12091.0
2018-08-02 11:25:00,102.69,102.78,102.69,102.76,11174.0,90.4025,90.4817,90.4025,90.4641,11174.0
2018-08-02 11:30:00,102.75,102.9,102.75,102.85,7971.0,90.4553,90.5874,90.4553,90.5433,7971.0
2018-08-02 11:35:00,102.84,102.9,102.76,102.77,7744.0,90.5345,90.5874,90.4641,90.4729,7744.0
2018-08-02 11:40:00,102.77,102.79,102.63,102.65,8000.0,90.4729,90.4905,90.3497,90.3673,8000.0
2018-08-02 11:45:00,102.64,102.75,102.62,102.71,12540.0,90.3585,90.4553,90.3409,90.4201,12540.0
2018-08-02 11:50:00,102.7,102.74,102.65,102.7,8153.0,90.4113,90.4465,90.3673,90.4113,8153.0
2018-08-02 11:55:00,102.69,102.69,102.54,102.62,13042.0,90.4025,90.4025,90.2704,90.3409,13042.0
2018-08-02 12:00:00,102.61,102.61,102.53,102.59,7247.0,90.3321,90.3321,90.2616,90.3145,7247.0
2018-08-02 12:05:00,102.59,102.76,102.59,102.76,15059.0,90.3145,90.4641,90.3145,90.4641,15059.0
2018-08-02 12:10:00,102.76,102.76,102.59,102.62,10271.0,90.4641,90.4641,90.3145,90.3409,10271.0
2018-08-02 12:15:00,102.63,102.67,102.6,102.66,9606.0,90.3497,90.3849,90.3233,90.3761,9606.0
2018-08-02 12:20:00,102.64,102.78,102.63,102.77,9289.0,90.3585,90.4817,90.3497,90.4729,9289.0
2018-08-02 12:25:00,102.74,102.78,102.7,102.72,8468.0,90.4465,90.4817,90.4113,90.4289,8468.0
2018-08-02 12:30:00,102.73,102.75,102.69,102.74,6700.0,90.4377,90.4553,90.4025,90.4465,6700.0
2018-08-02 12:35:00,102.75,102.81,102.74,102.77,9015.0,90.4553,90.5081,90.4465,90.4729,9015.0
2018-08-02 12:40:00,102.78,102.83,102.77,102.82,6717.0,90.4817,90.5257,90.4729,90.5169,6717.0
2018-08-02 12:45:00,102.82,102.83,102.74,102.75,12242.0,90.5169,90.5257,90.4465,90.4553,12242.0
2018-08-02 12:50:00,102.74,102.76,102.7,102.7,9391.0,90.4465,90.4641,90.4113,90.4113,9391.0
2018-08-02 12:55:00,102.73,102.8,102.72,102.76,10241.0,90.4377,90.4993,90.4289,90.4641,10241.0
2018-08-02 13:00:00,102.75,102.87,102.74,102.86,10561.0,90.4553,90.561,90.4465,90.5521,10561.0
2018-08-02 13:05:00,102.86,102.9,102.83,102.9,7301.0,90.5521,90.5874,90.5257,90.5874,7301.0
2018-08-02 13:10:00,102.91,102.98,102.89,102.9,11451.0,90.5962,90.6578,90.5786,90.5874,11451.0
2018-08-02 13:15:00,102.91,103.06,102.91,103.04,11900.0,90.5962,90.7282,90.5962,90.7106,11900.0
2018-08-02 13:20:00,103.03,103.13,103.01,103.06,17373.0,90.7018,90.7898,90.6842,90.7282,17373.0
2018-08-02 13:25:00,103.09,103.25,103.09,103.2,22602.0,90.7546,90.8955,90.7546,90.8515,22602.0
2018-08-02 13:30:00,103.2,103.31,103.18,103.22,15385.0,90.8515,90.9483,90.8339,90.8691,15385.0
2018-08-02 13:35:00,103.23,103.25,103.03,103.05,7424.0,90.8779,90.8955,90.7018,90.7194,7424.0
2018-08-02 13:40:00,103.07,103.08,103.0,103.02,7391.0,90.737,90.7458,90.6754,90.693,7391.0
2018-08-02 13:45:00,103.03,103.05,103.01,103.05,5344.0,90.7018,90.7194,90.6842,90.7194,5344.0
2018-08-02 13:50:00,103.05,103.05,102.94,102.99,7807.0,90.7194,90.7194,90.6226,90.6666,7807.0
2018-08-02 13:55:00,102.98,103.05,102.98,103.01,8081.0,90.6578,90.7194,90.6578,90.6842,8081.0
2018-08-02 14:00:00,103.01,103.16,103.0,103.14,15630.0,90.6842,90.8163,90.6754,90.7986,15630.0
2018-08-02 14:05:00,103.13,103.19,103.11,103.16,8693.0,90.7898,90.8427,90.7722,90.8163,8693.0
2018-08-02 14:10:00,103.15,103.16,103.05,103.13,14409.0,90.8074,90.8163,90.7194,90.7898,14409.0
2018-08-02 14:15:00,103.13,103.28,103.1,103.27,16587.0,90.7898,90.9219,90.7634,90.9131,16587.0
2018-08-02 14:20:00,103.26,103.27,103.2,103.24,15059.0,90.9043,90.9131,90.8515,90.8867,15059.0
2018-08-02 14:25:00,103.24,103.4,103.24,103.37,5081.0,90.8867,91.0275,90.8867,91.0011,5081.0
2018-08-02 14:30:00,103.37,103.37,103.29,103.34,12374.0,91.0011,91.0011,90.9307,90.9747,12374.0
2018-08-02 14:35:00,103.34,103.37,103.33,103.35,5314.0,90.9747,91.0011,90.9659,90.9835,5314.0
2018-08-02 14:40:00,103.34,103.35,103.27,103.29,12314.0,90.9747,90.9835,90.9131,90.9307,12314.0
2018-08-02 14:45:00,103.29,103.31,103.2,103.23,8498.0,90.9307,90.9483,90.8515,90.8779,8498.0
2018-08-02 14:50:00,103.24,103.26,103.24,103.26,4412.0,90.8867,90.9043,90.8867,90.9043,4412.0
2018-08-02 14:55:00,103.24,103.24,103.2,103.2,8523.0,90.8867,90.8867,90.8515,90.8515,8523.0
2018-08-02 15:00:00,103.22,103.28,103.18,103.27,15039.0,90.8691,90.9219,90.8339,90.9131,15039.0
2018-08-02 15:05:00,103.27,103.29,103.21,103.22,13103.0,90.9131,90.9307,90.8603,90.8691,13103.0
2018-08-02 15:10:00,103.21,103.21,103.12,103.12,7551.0,90.8603,90.8603,90.781,90.781,7551.0
2018-08-02 15:15:00,103.14,103.34,103.12,103.31,15682.0,90.7986,90.9747,90.781,90.9483,15682.0
2018-08-02 15:20:00,103.31,103.33,103.25,103.3,9203.0,90.9483,90.9659,90.8955,90.9395,9203.0
2018-08-02 15:25:00,103.3,103.36,103.3,103.35,40535.0,90.9395,90.9923,90.9395,90.9835,40535.0
2018-08-02 15:30:00,103.36,103.44,103.34,103.4,18944.0,90.9923,91.0627,90.9747,91.0275,18944.0
2018-08-02 15:35:00,103.4,103.41,103.34,103.35,20063.0,91.0275,91.0363,90.9747,90.9835,20063.0
2018-08-02 15:40:00,103.35,103.45,103.3,103.45,25049.0,90.9835,91.0715,90.9395,91.0715,25049.0
2018-08-02 15:45:00,103.47,103.52,103.36,103.39,25254.0,91.0892,91.1332,90.9923,91.0187,25254.0
2018-08-02 15:50:00,103.38,103.38,103.27,103.34,25761.0,91.0099,91.0099,90.9131,90.9747,25761.0
2018-08-02 15:55:00,103.35,103.36,103.25,103.28,81987.0,90.9835,90.9923,90.8955,90.9219,81987.0
2018-08-03 09:30:00,103.39,103.6,103.27,103.28,6644.0,91.0187,91.2036,90.9131,90.9219,6644.0
2018-08-03 09:35:00,103.21,103.21,102.85,102.97,9489.0,90.8603,90.8603,90.5433,90.649,9489.0
2018-08-03 09:40:00,102.98,103.14,102.94,103.03,6904.0,90.6578,90.7986,90.6226,90.7018,6904.0
2018-08-03 09:45:00,102.98,103.07,102.69,102.81,8706.0,90.6578,90.737,90.4025,90.5081,8706.0
2018-08-03 09:50:00,102.87,103.0,102.82,102.92,12618.0,90.561,90.6754,90.5169,90.605,12618.0
2018-08-03 09:55:00,102.9,102.95,102.84,102.94,4379.0,90.5874,90.6314,90.5345,90.6226,4379.0
2018-08-03 10:00:00,102.9,103.09,102.87,103.09,8287.0,90.5874,90.7546,90.561,90.7546,8287.0
2018-08-03 10:05:00,103.09,103.1,103.0,103.02,5506.0,90.7546,90.7634,90.6754,90.693,5506.0
2018-08-03 10:10:00,103.03,103.09,102.89,102.9,5466.0,90.7018,90.7546,90.5786,90.5874,5466.0
2018-08-03 10:15:00,102.91,103.03,102.91,103.03,7999.0,90.5962,90.7018,90.5962,90.7018,7999.0
2018-08-03 10:20:00,103.01,103.04,102.97,103.03,6030.0,90.6842,90.7106,90.649,90.7018,6030.0
2018-08-03 10:25:00,102.97,103.23,102.97,103.18,5412.0,90.649,90.8779,90.649,90.8339,5412.0
2018-08-03 10:30:00,103.18,103.3,103.18,103.23,6877.0,90.8339,90.9395,90.8339,90.8779,6877.0
2018-08-03 10:35:00,103.23,103.38,103.19,103.34,8935.0,90.8779,91.0099,90.8427,90.9747,8935.0
2018-08-03 10:40:00,103.33,103.34,103.27,103.29,8008.0,90.9659,90.9747,90.9131,90.9307,8008.0
2018-08-03 10:45:00,103.27,103.28,103.2,103.24,7678.0,90.9131,90.9219,90.8515,90.8867,7678.0
2018-08-03 10:50:00,103.26,103.26,102.87,102.87,72800.0,90.9043,90.9043,90.561,90.561,72800.0
2018-08-03 10:55:00,102.87,102.97,102.84,102.91,7205.0,90.561,90.649,90.5345,90.5962,7205.0
2018-08-03 11:00:00,102.94,103.04,102.93,102.97,9460.0,90.6226,90.7106,90.6138,90.649,9460.0
2018-08-03 11:05:00,103.01,103.02,102.97,103.02,3400.0,90.6842,90.693,90.649,90.693,3400.0
2018-08-03 11:10:00,103.05,103.15,103.02,103.15,3364.0,90.7194,90.8074,90.693,90.8074,3364.0
2018-08-03 11:15:00,103.12,103.17,103.07,103.1,6701.0,90.781,90.8251,90.737,90.7634,6701.0
2018-08-03 11:20:00,103.11,103.18,103.1,103.16,6389.0,90.7722,90.8339,90.7634,90.8163,6389.0
2018-08-03 11:25:00,103.17,103.18,103.08,103.11,12388.0,90.8251,90.8339,90.7458,90.7722,12388.0
2018-08-03 11:30:00,103.1,103.18,103.02,103.18,12378.0,90.7634,90.8339,90.693,90.8339,12378.0
2018-08-03 11:35:00,103.22,103.25,103.18,103.25,4220.0,90.8691,90.8955,90.8339,90.8955,4220.0
2018-08-03 11:40:00,103.23,103.31,103.23,103.27,4573.0,90.8779,90.9483,90.8779,90.9131,4573.0
2018-08-03 11:45:00,103.29,103.32,103.27,103.32,4401.0,90.9307,90.9571,90.9131,90.9571,4401.0
2018-08-03 11:50:00,103.33,103.42,103.32,103.39,4600.0,90.9659,91.0451,90.9571,91.0187,4600.0
2018-08-03 11:55:00,103.37,103.37,103.27,103.28,4301.0,91.0011,91.0011,90.9131,90.9219,4301.0
2018-08-03 12:00:00,103.26,103.42,103.26,103.42,9073.0,90.9043,91.0451,90.9043,91.0451,9073.0
2018-08-03 12:05:00,103.42,103.47,103.36,103.46,8006.0,91.0451,91.0892,90.9923,91.0804,8006.0
2018-08-03 12:10:00,103.46,103.52,103.44,103.51,8604.0,91.0804,91.1332,91.0627,91.1244,8604.0
2018-08-03 12:15:00,103.52,103.62,103.52,103.56,6822.0,91.1332,91.2212,91.1332,91.1684,6822.0
2018-08-03 12:20:00,103.53,103.57,103.48,103.57,13300.0,91.142,91.1772,91.098,91.1772,13300.0
2018-08-03 12:25:00,103.57,103.65,103.55,103.61,9133.0,91.1772,91.2476,91.1596,91.2124,9133.0
2018-08-03 12:30:00,103.61,103.68,103.61,103.68,6735.0,91.2124,91.274,91.2124,91.274,6735.0
2018-08-03 12:35:00,103.68,103.69,103.62,103.66,9769.0,91.274,91.2828,91.2212,91.2564,9769.0
2018-08-03 12:40:00,103.65,103.74,103.62,103.73,11000.0,91.2476,91.3268,91.2212,91.318,11000.0
2018-08-03 12:45:00,103.74,103.81,103.72,103.76,15469.0,91.3268,91.3885,91.3092,91.3445,15469.0
2018-08-03 12:50:00,103.77,103.84,103.74,103.83,19225.0,91.3533,91.4149,91.3268,91.4061,19225.0
2018-08-03 12:55:00,103.82,103.87,103.8,103.81,16488.0,91.3973,91.4413,91.3797,91.3885,16488.0
2018-08-03 13:00:00,103.82,103.91,103.8,103.89,11169.0,91.3973,91.4765,91.3797,91.4589,11169.0
2018-08-03 13:05:00,103.89,103.91,103.85,103.91,11065.0,91.4589,91.4765,91.4237,91.4765,11065.0
2018-08-03 13:10:00,103.9,103.95,103.89,103.94,10714.0,91.4677,91.5117,91.4589,91.5029,10714.0
2018-08-03 13:15:00,103.95,103.95,103.86,103.86,11357.0,91.5117,91.5117,91.4325,91.4325,11357.0
2018-08-03 13:20:00,103.86,103.87,103.82,103.83,8737.0,91.4325,91.4413,91.3973,91.4061,8737.0
2018-08-03 13:25:00,103.83,103.85,103.75,103.81,15025.0,91.4061,91.4237,91.3357,91.3885,15025.0
2018-08-03 13:30:00,103.81,103.83,103.77,103.81,13008.0,91.3885,91.4061,91.3533,91.3885,13008.0
2018-08-03 13:35:00,103.82,103.83,103.8,103.83,7799.0,91.3973,91.4061,91.3797,91.4061,7799.0
2018-08-03 13:40:00,103.82,104.01,103.82,103.98,37147.0,91.3973,91.5645,91.3973,91.5381,37147.0
2018-08-03 13:45:00,103.96,103.96,103.73,103.78,9735.0,91.5205,91.5205,91.318,91.3621,9735.0
2018-08-03 13:50:00,103.79,103.83,103.78,103.83,6254.0,91.3709,91.4061,91.3621,91.4061,6254.0
2018-08-03 13:55:00,103.83,103.91,103.82,103.89,5686.0,91.4061,91.4765,91.3973,91.4589,5686.0
2018-08-03 14:00:00,103.9,103.92,103.89,103.9,5955.0,91.4677,91.4853,91.4589,91.4677,5955.0
2018-08-03 14:05:00,103.91,103.91,103.79,103.86,11332.0,91.4765,91.4765,91.3709,91.4325,11332.0
2018-08-03 14:10:00,103.87,103.97,103.83,103.88,26617.0,91.4413,91.5293,91.4061,91.4501,26617.0
2018-08-03 14:15:00,103.88,103.88,103.75,103.8,11954.0,91.4501,91.4501,91.3357,91.3797,11954.0
2018-08-03 14:20:00,103.8,103.8,103.67,103.72,18633.0,91.3797,91.3797,91.2652,91.3092,18633.0
2018-08-03 14:25:00,103.7,103.89,103.7,103.76,22910.0,91.2916,91.4589,91.2916,91.3445,22910.0
2018-08-03 14:30:00,103.76,103.79,103.74,103.78,5845.0,91.3445,91.3709,91.3268,91.3621,5845.0
2018-08-03 14:35:00,103.77,103.89,103.77,103.88,10005.0,91.3533,91.4589,91.3533,91.4501,10005.0
2018-08-03 14:40:00,103.89,103.97,103.89,103.97,11169.0,91.4589,91.5293,91.4589,91.5293,11169.0
2018-08-03 14:45:00,103.97,103.97,103.89,103.95,7144.0,91.5293,91.5293,91.4589,91.5117,7144.0
2018-08-03 14:50:00,103.94,104.23,103.92,104.14,26269.0,91.5029,91.7582,91.4853,91.679,26269.0
2018-08-03 14:55:00,104.16,104.16,104.0,104.05,21597.0,91.6966,91.6966,91.5557,91.5998,21597.0
2018-08-03 15:00:00,104.05,104.13,104.04,104.12,17553.0,91.5998,91.6702,91.591,91.6614,17553.0
2018-08-03 15:05:00,104.13,104.21,104.11,104.12,18677.0,91.6702,91.7406,91.6526,91.6614,18677.0
2018-08-03 15:10:00,104.12,104.2,104.12,104.2,21045.0,91.6614,91.7318,91.6614,91.7318,21045.0
2018-08-03 15:15:00,104.19,104.23,104.17,104.23,13170.0,91.723,91.7582,91.7054,91.7582,13170.0
2018-08-03 15:20:00,104.22,104.27,104.21,104.25,9679.0,91.7494,91.7934,91.7406,91.7758,9679.0
2018-08-03 15:25:00,104.24,104.25,104.1,104.11,13082.0,91.767,91.7758,91.6438,91.6526,13082.0
2018-08-03 15:30:00,104.11,104.16,104.11,104.14,9343.0,91.6526,91.6966,91.6526,91.679,9343.0
2018-08-03 15:35:00,104.14,104.19,104.12,104.17,12952.0,91.679,91.723,91.6614,91.7054,12952.0
2018-08-03 15:40:00,104.18,104.22,104.17,104.2,12431.0,91.7142,91.7494,91.7054,91.7318,12431.0
2018-08-03 15:45:00,104.2,104.2,104.12,104.16,22946.0,91.7318,91.7318,91.6614,91.6966,22946.0
2018-08-03 15:50:00,104.16,104.24,104.16,104.23,35304.0,91.6966,91.767,91.6966,91.7582,35304.0
2018-08-03 15:55:00,104.23,104.23,104.14,104.21,68306.0,91.7582,91.7582,91.679,91.7406,68306.0
2018-08-06 09:30:00,104.17,104.33,104.03,104.21,22891.0,91.7054,91.8463,91.5821,91.7406,22891.0
2018-08-06 09:35:00,104.14,104.48,104.13,104.48,11080.0,91.679,91.9783,91.6702,91.9783,11080.0
2018-08-06 09:40:00,104.44,104.58,104.31,104.54,10017.0,91.9431,92.0663,91.8286,92.0311,10017.0
2018-08-06 09:45:00,104.55,104.72,104.51,104.6,19735.0,92.0399,92.1896,92.0047,92.0839,19735.0
2018-08-06 09:50:00,104.6,104.83,104.6,104.71,19172.0,92.0839,92.2864,92.0839,92.1808,19172.0
2018-08-06 09:55:00,104.73,104.82,104.56,104.56,22225.0,92.1984,92.2776,92.0487,92.0487,22225.0
2018-08-06 10:00:00,104.56,104.61,104.46,104.5,9519.0,92.0487,92.0927,91.9607,91.9959,9519.0
2018-08-06 10:05:00,104.5,104.63,104.5,104.53,16609.0,91.9959,92.1104,91.9959,92.0223,16609.0
2018-08-06 10:10:00,104.53,104.73,104.48,104.73,9995.0,92.0223,92.1984,91.9783,92.1984,9995.0
2018-08-06 10:15:00,104.72,104.72,104.63,104.69,8870.0,92.1896,92.1896,92.1104,92.1632,8870.0
2018-08-06 10:20:00,104.66,104.68,104.55,104.58,24204.0,92.1368,92.1544,92.0399,92.0663,24204.0
2018-08-06 10:25:00,104.59,104.69,104.51,104.64,19334.0,92.0751,92.1632,92.0047,92.1192,19334.0
2018-08-06 10:30:00,104.64,104.7,104.52,104.56,10614.0,92.1192,92.172,92.0135,92.0487,10614.0
2018-08-06 10:35:00,104.54,104.55,104.43,104.43,26062.0,92.0311,92.0399,91.9343,91.9343,26062.0
2018-08-06 10:40:00,104.44,104.5,104.41,104.49,8550.0,91.9431,91.9959,91.9167,91.9871,8550.0
2018-08-06 10:45:00,104.47,104.51,104.44,104.44,10720.0,91.9695,92.0047,91.9431,91.9431,10720.0
2018-08-06 10:50:00,104.46,104.53,104.4,104.43,8814.0,91.9607,92.0223,91.9079,91.9343,8814.0
2018-08-06 10:55:00,104.41,104.45,104.38,104.44,7857.0,91.9167,91.9519,91.8903,91.9431,7857.0
2018-08-06 11:00:00,104.44,104.49,104.42,104.42,9724.0,91.9431,91.9871,91.9255,91.9255,9724.0
2018-08-06 11:05:00,104.41,104.49,104.41,104.47,15141.0,91.9167,91.9871,91.9167,91.9695,15141.0
2018-08-06 11:10:00,104.46,104.49,104.44,104.49,10662.0,91.9607,91.9871,91.9431,91.9871,10662.0
2018-08-06 11:15:00,104.47,104.5,104.37,104.39,7888.0,91.9695,91.9959,91.8815,91.8991,7888.0
2018-08-06 11:20:00,104.39,104.41,104.36,104.38,7088.0,91.8991,91.9167,91.8727,91.8903,7088.0
2018-08-06 11:25:00,104.37,104.4,104.33,104.33,8415.0,91.8815,91.9079,91.8463,91.8463,8415.0
2018-08-06 11:30:00,104.33,104.4,104.29,104.39,10753.0,91.8463,91.9079,91.811,91.8991,10753.0
2018-08-06 11:35:00,104.39,104.45,104.38,104.44,4644.0,91.8991,91.9519,91.8903,91.9431,4644.0
2018-08-06 11:40:00,104.43,104.56,104.43,104.54,8129.0,91.9343,92.0487,91.9343,92.0311,8129.0
2018-08-06 11:45:00,104.54,104.58,104.5,104.56,5727.0,92.0311,92.0663,91.9959,92.0487,5727.0
2018-08-06 11:50:00,104.56,104.58,104.45,104.46,10096.0,92.0487,92.0663,91.9519,91.9607,10096.0
2018-08-06 11:55:00,104.44,104.45,104.42,104.45,2606.0,91.9431,91.9519,91.9255,91.9519,2606.0
2018-08-06 12:00:00,104.45,104.45,104.4,104.42,6473.0,91.9519,91.9519,91.9079,91.9255,6473.0
2018-08-06 12:05:00,104.4,104.59,104.4,104.59,8697.0,91.9079,92.0751,91.9079,92.0751,8697.0
2018-08-06 12:10:00,104.6,104.73,104.6,104.66,6651.0,92.0839,92.1984,92.0839,92.1368,6651.0
2018-08-06 12:15:00,104.66,104.7,104.61,104.7,4461.0,92.1368,92.172,92.0927,92.172,4461.0
2018-08-06 12:20:00,104.67,104.69,104.58,104.63,6023.0,92.1456,92.1632,92.0663,92.1104,6023.0
2018-08-06 12:25:00,104.64,104.66,104.63,104.66,6351.0,92.1192,92.1368,92.1104,92.1368,6351.0
2018-08-06 12:30:00,104.65,104.66,104.63,104.66,4600.0,92.128,92.1368,92.1104,92.1368,4600.0
2018-08-06 12:35:00,104.64,104.69,104.63,104.63,5526.0,92.1192,92.1632,92.1104,92.1104,5526.0
2018-08-06 12:40:00,104.64,104.7,104.61,104.7,4711.0,92.1192,92.172,92.0927,92.172,4711.0
2018-08-06 12:45:00,104.7,104.72,104.69,104.7,5006.0,92.172,92.1896,92.1632,92.172,5006.0
2018-08-06 12:50:00,104.7,104.74,104.69,104.73,11035.0,92.172,92.2072,92.1632,92.1984,11035.0
2018-08-06 12:55:00,104.74,104.74,104.67,104.68,7576.0,92.2072,92.2072,92.1456,92.1544,7576.0
2018-08-06 13:00:00,104.68,104.85,104.67,104.84,8074.0,92.1544,92.304,92.1456,92.2952,8074.0
2018-08-06 13:05:00,104.81,104.83,104.77,104.78,5805.0,92.2688,92.2864,92.2336,92.2424,5805.0
2018-08-06 13:10:00,104.79,104.87,104.79,104.81,9590.0,92.2512,92.3216,92.2512,92.2688,9590.0
2018-08-06 13:15:00,104.79,104.84,104.76,104.76,12542.0,92.2512,92.2952,92.2248,92.2248,12542.0
2018-08-06 13:20:00,104.77,104.79,104.73,104.75,13205.0,92.2336,92.2512,92.1984,92.216,13205.0
2018-08-06 13:25:00,104.74,104.75,104.63,104.66,4907.0,92.2072,92.216,92.1104,92.1368,4907.0
2018-08-06 13:30:00,104.66,104.68,104.62,104.67,6938.0,92.1368,92.1544,92.1016,92.1456,6938.0
2018-08-06 13:35:00,104.63,104.64,104.61,104.62,2646.0,92.1104,92.1192,92.0927,92.1016,2646.0
2018-08-06 13:40:00,104.62,104.65,104.61,104.65,7834.0,92.1016,92.128,92.0927,92.128,7834.0
2018-08-06 13:45:00,104.63,104.68,104.61,104.68,4254.0,92.1104,92.1544,92.0927,92.1544,4254.0
2018-08-06 13:50:00,104.67,104.67,104.61,104.61,8954.0,92.1456,92.1456,92.0927,92.0927,8954.0
2018-08-06 13:55:00,104.62,104.66,104.6,104.64,9475.0,92.1016,92.1368,92.0839,92.1192,9475.0
2018-08-06 14:00:00,104.64,104.71,104.64,104.7,6456.0,92.1192,92.1808,92.1192,92.172,6456.0
2018-08-06 14:05:00,104.69,104.73,104.67,104.69,10018.0,92.1632,92.1984,92.1456,92.1632,10018.0
2018-08-06 14:10:00,104.71,104.74,104.67,104.73,5027.0,92.1808,92.2072,92.1456,92.1984,5027.0
2018-08-06 14:15:00,104.74,104.74,104.63,104.67,6404.0,92.2072,92.2072,92.1104,92.1456,6404.0
2018-08-06 14:20:00,104.66,104.67,104.62,104.65,9250.0,92.1368,92.1456,92.1016,92.128,9250.0
2018-08-06 14:25:00,104.66,104.76,104.66,104.71,18275.0,92.1368,92.2248,92.1368,92.1808,18275.0
2018-08-06 14:30:00,104.7,104.74,104.7,104.73,9170.0,92.172,92.2072,92.172,92.1984,9170.0
2018-08-06 14:35:00,104.74,104.79,104.72,104.79,4224.0,92.2072,92.2512,92.1896,92.2512,4224.0
2018-08-06 14:40:00,104.82,104.83,104.75,104.75,6046.0,92.2776,92.2864,92.216,92.216,6046.0
2018-08-06 14:45:00,104.75,104.76,104.73,104.75,3867.0,92.216,92.2248,92.1984,92.216,3867.0
2018-08-06 14:50:00,104.75,104.79,104.74,104.76,9569.0,92.216,92.2512,92.2072,92.2248,9569.0
2018-08-06 14:55:00,104.76,104.8,104.75,104.75,6817.0,92.2248,92.26,92.216,92.216,6817.0
2018-08-06 15:00:00,104.74,104.76,104.71,104.72,16129.0,92.2072,92.2248,92.1808,92.1896,16129.0
2018-08-06 15:05:00,104.71,104.74,104.69,104.72,13176.0,92.1808,92.2072,92.1632,92.1896,13176.0
2018-08-06 15:10:00,104.72,104.72,104.69,104.7,11857.0,92.1896,92.1896,92.1632,92.172,11857.0
2018-08-06 15:15:00,104.7,104.71,104.69,104.7,9546.0,92.172,92.1808,92.1632,92.172,9546.0
2018-08-06 15:20:00,104.72,104.73,104.7,104.72,11580.0,92.1896,92.1984,92.172,92.1896,11580.0
2018-08-06 15:25:00,104.72,104.74,104.72,104.73,10461.0,92.1896,92.2072,92.1896,92.1984,10461.0
2018-08-06 15:30:00,104.73,104.82,104.73,104.82,19582.0,92.1984,92.2776,92.1984,92.2776,19582.0
2018-08-06 15:35:00,104.82,104.82,104.78,104.82,17245.0,92.2776,92.2776,92.2424,92.2776,17245.0
2018-08-06 15:40:00,104.82,104.87,104.81,104.87,14476.0,92.2776,92.3216,92.2688,92.3216,14476.0
2018-08-06 15:45:00,104.85,104.87,104.83,104.83,20640.0,92.304,92.3216,92.2864,92.2864,20640.0
2018-08-06 15:50:00,104.85,104.86,104.75,104.75,22158.0,92.304,92.3128,92.216,92.216,22158.0
2018-08-06 15:55:00,104.75,104.82,104.75,104.79,63731.0,92.216,92.2776,92.216,92.2512,63731.0
2018-08-07 09:30:00,104.89,105.0,104.7,104.99,21593.0,92.3392,92.4361,92.172,92.4273,21593.0
2018-08-07 09:35:00,105.0,105.13,104.91,105.02,9079.0,92.4361,92.5505,92.3569,92.4537,9079.0
2018-08-07 09:40:00,104.98,105.17,104.98,105.04,9578.0,92.4185,92.5857,92.4185,92.4713,9578.0
2018-08-07 09:45:00,105.05,105.12,104.9,104.91,16298.0,92.4801,92.5417,92.348,92.3569,16298.0
2018-08-07 09:50:00,104.84,105.09,104.83,105.07,12031.0,92.2952,92.5153,92.2864,92.4977,12031.0
2018-08-07 09:55:00,105.07,105.16,105.05,105.13,4780.0,92.4977,92.5769,92.4801,92.5505,4780.0
2018-08-07 10:00:00,105.13,105.14,105.02,105.09,9271.0,92.5505,92.5593,92.4537,92.5153,9271.0
2018-08-07 10:05:00,105.15,105.26,105.12,105.24,6201.0,92.5681,92.665,92.5417,92.6474,6201.0
2018-08-07 10:10:00,105.25,105.34,105.24,105.33,5501.0,92.6562,92.7354,92.6474,92.7266,5501.0
2018-08-07 10:15:00,105.33,105.34,105.21,105.25,5980.0,92.7266,92.7354,92.621,92.6562,5980.0
2018-08-07 10:20:00,105.23,105.31,105.23,105.29,5795.0,92.6386,92.709,92.6386,92.6914,5795.0
2018-08-07 10:25:00,105.31,105.33,105.24,105.24,3673.0,92.709,92.7266,92.6474,92.6474,3673.0
2018-08-07 10:30:00,105.28,105.36,105.25,105.25,9678.0,92.6826,92.753,92.6562,92.6562,9678.0
2018-08-07 10:35:00,105.28,105.3,105.22,105.29,7036.0,92.6826,92.7002,92.6298,92.6914,7036.0
2018-08-07 10:40:00,105.27,105.27,105.14,105.16,8700.0,92.6738,92.6738,92.5593,92.5769,8700.0
2018-08-07 10:45:00,105.16,105.18,105.1,105.12,6371.0,92.5769,92.5945,92.5241,92.5417,6371.0
2018-08-07 10:50:00,105.13,105.19,105.11,105.19,7089.0,92.5505,92.6033,92.5329,92.6033,7089.0
2018-08-07 10:55:00,105.18,105.23,105.14,105.17,3800.0,92.5945,92.6386,92.5593,92.5857,3800.0
2018-08-07 11:00:00,105.21,105.29,105.17,105.29,10807.0,92.621,92.6914,92.5857,92.6914,10807.0
2018-08-07 11:05:00,105.29,105.36,105.26,105.26,6344.0,92.6914,92.753,92.665,92.665,6344.0
2018-08-07 11:10:00,105.25,105.25,105.19,105.22,5721.0,92.6562,92.6562,92.6033,92.6298,5721.0
2018-08-07 11:15:00,105.23,105.24,105.18,105.19,5423.0,92.6386,92.6474,92.5945,92.6033,5423.0
2018-08-07 11:20:00,105.18,105.23,105.18,105.21,7310.0,92.5945,92.6386,92.5945,92.621,7310.0
2018-08-07 11:25:00,105.2,105.2,105.16,105.18,4620.0,92.6122,92.6122,92.5769,92.5945,4620.0
2018-08-07 11:30:00,105.17,105.19,105.11,105.19,8083.0,92.5857,92.6033,92.5329,92.6033,8083.0
2018-08-07 11:35:00,105.2,105.25,105.18,105.24,5086.0,92.6122,92.6562,92.5945,92.6474,5086.0
2018-08-07 11:40:00,105.24,105.26,105.24,105.26,4866.0,92.6474,92.665,92.6474,92.665,4866.0
2018-08-07 11:45:00,105.26,105.26,105.17,105.17,7728.0,92.665,92.665,92.5857,92.5857,7728.0
2018-08-07 11:50:00,105.16,105.22,105.16,105.21,4868.0,92.5769,92.6298,92.5769,92.621,4868.0
2018-08-07 11:55:00,105.2,105.2,105.13,105.19,6040.0,92.6122,92.6122,92.5505,92.6033,6040.0
2018-08-07 12:00:00,105.19,105.23,105.18,105.21,4281.0,92.6033,92.6386,92.5945,92.621,4281.0
2018-08-07 12:05:00,105.19,105.22,105.18,105.2,3927.0,92.6033,92.6298,92.5945,92.6122,3927.0
2018-08-07 12:10:00,105.2,105.24,105.18,105.23,6011.0,92.6122,92.6474,92.5945,92.6386,6011.0
2018-08-07 12:15:00,105.24,105.24,105.19,105.23,3514.0,92.6474,92.6474,92.6033,92.6386,3514.0
2018-08-07 12:20:00,105.22,105.26,105.22,105.26,3016.0,92.6298,92.665,92.6298,92.665,3016.0
2018-08-07 12:25:00,105.27,105.36,105.26,105.31,5303.0,92.6738,92.753,92.665,92.709,5303.0
2018-08-07 12:30:00,105.32,105.32,105.25,105.26,2725.0,92.7178,92.7178,92.6562,92.665,2725.0
2018-08-07 12:35:00,105.27,105.28,105.21,105.23,5843.0,92.6738,92.6826,92.621,92.6386,5843.0
2018-08-07 12:40:00,105.24,105.25,105.22,105.25,6980.0,92.6474,92.6562,92.6298,92.6562,6980.0
2018-08-07 12:45:00,105.26,105.28,105.23,105.28,3984.0,92.665,92.6826,92.6386,92.6826,3984.0
2018-08-07 12:50:00,105.29,105.32,105.28,105.32,3568.0,92.6914,92.7178,92.6826,92.7178,3568.0
2018-08-07 12:55:00,105.33,105.37,105.33,105.36,12877.0,92.7266,92.7618,92.7266,92.753,12877.0
2018-08-07 13:00:00,105.34,105.35,105.28,105.31,5876.0,92.7354,92.7442,92.6826,92.709,5876.0
2018-08-07 13:05:00,105.31,105.31,105.2,105.22,4200.0,92.709,92.709,92.6122,92.6298,4200.0
2018-08-07 13:10:00,105.2,105.23,105.19,105.19,2651.0,92.6122,92.6386,92.6033,92.6033,2651.0
2018-08-07 13:15:00,105.19,105.2,105.13,105.13,4864.0,92.6033,92.6122,92.5505,92.5505,4864.0
2018-08-07 13:20:00,105.15,105.18,105.15,105.16,4254.0,92.5681,92.5945,92.5681,92.5769,4254.0
2018-08-07 13:25:00,105.16,105.16,105.08,105.13,6571.0,92.5769,92.5769,92.5065,92.5505,6571.0
2018-08-07 13:30:00,105.12,105.21,105.11,105.19,7574.0,92.5417,92.621,92.5329,92.6033,7574.0
2018-08-07 13:35:00,105.2,105.2,105.12,105.12,2750.0,92.6122,92.6122,92.5417,92.5417,2750.0
2018-08-07 13:40:00,105.11,105.15,105.1,105.12,3484.0,92.5329,92.5681,92.5241,92.5417,3484.0
2018-08-07 13:45:00,105.14,105.18,105.13,105.16,5377.0,92.5593,92.5945,92.5505,92.5769,5377.0
2018-08-07 13:50:00,105.16,105.22,105.13,105.15,6366.0,92.5769,92.6298,92.5505,92.5681,6366.0
2018-08-07 13:55:00,105.13,105.21,105.13,105.2,6096.0,92.5505,92.621,92.5505,92.6122,6096.0
2018-08-07 14:00:00,105.2,105.28,105.19,105.28,6860.0,92.6122,92.6826,92.6033,92.6826,6860.0
2018-08-07 14:05:00,105.29,105.29,105.21,105.21,4500.0,92.6914,92.6914,92.621,92.621,4500.0
2018-08-07 14:10:00,105.19,105.2,105.13,105.14,7386.0,92.6033,92.6122,92.5505,92.5593,7386.0
2018-08-07 14:15:00,105.15,105.15,105.1,105.15,6283.0,92.5681,92.5681,92.5241,92.5681,6283.0
2018-08-07 14:20:00,105.13,105.17,105.12,105.16,3207.0,92.5505,92.5857,92.5417,92.5769,3207.0
2018-08-07 14:25:00,105.17,105.18,105.16,105.18,5048.0,92.5857,92.5945,92.5769,92.5945,5048.0
2018-08-07 14:30:00,105.18,105.19,105.15,105.19,9601.0,92.5945,92.6033,92.5681,92.6033,9601.0
2018-08-07 14:35:00,105.19,105.2,105.17,105.18,11826.0,92.6033,92.6122,92.5857,92.5945,11826.0
2018-08-07 14:40:00,105.2,105.2,105.18,105.19,2147.0,92.6122,92.6122,92.5945,92.6033,2147.0
2018-08-07 14:45:00,105.18,105.23,105.18,105.2,10854.0,92.5945,92.6386,92.5945,92.6122,10854.0
2018-08-07 14:50:00,105.19,105.21,105.18,105.19,2978.0,92.6033,92.621,92.5945,92.6033,2978.0
2018-08-07 14:55:00,105.19,105.2,105.17,105.2,12581.0,92.6033,92.6122,92.5857,92.6122,12581.0
2018-08-07 15:00:00,105.19,105.2,105.12,105.12,7489.0,92.6033,92.6122,92.5417,92.5417,7489.0
2018-08-07 15:05:00,105.13,105.17,105.1,105.11,11264.0,92.5505,92.5857,92.5241,92.5329,11264.0
2018-08-07 15:10:00,105.11,105.13,105.1,105.13,4323.0,92.5329,92.5505,92.5241,92.5505,4323.0
2018-08-07 15:15:00,105.13,105.15,105.12,105.12,12003.0,92.5505,92.5681,92.5417,92.5417,12003.0
2018-08-07 15:20:00,105.12,105.12,105.09,105.11,12065.0,92.5417,92.5417,92.5153,92.5329,12065.0
2018-08-07 15:25:00,105.1,105.11,105.07,105.08,11717.0,92.5241,92.5329,92.4977,92.5065,11717.0
2018-08-07 15:30:00,105.08,105.08,105.04,105.06,14405.0,92.5065,92.5065,92.4713,92.4889,14405.0
2018-08-07 15:35:00,105.06,105.11,105.06,105.11,12061.0,92.4889,92.5329,92.4889,92.5329,12061.0
2018-08-07 15:40:00,105.11,105.11,105.02,105.02,18891.0,92.5329,92.5329,92.4537,92.4537,18891.0
2018-08-07 15:45:00,105.01,105.03,104.99,105.02,20088.0,92.4449,92.4625,92.4273,92.4537,20088.0
2018-08-07 15:50:00,105.02,105.04,104.98,105.02,18271.0,92.4537,92.4713,92.4185,92.4537,18271.0
2018-08-07 15:55:00,105.01,105.18,105.01,105.14,125847.0,92.4449,92.5945,92.4449,92.5593,125847.0
2018-08-08 09:30:00,105.31,105.39,105.15,105.39,18508.0,92.709,92.7794,92.5681,92.7794,18508.0
2018-08-08 09:35:00,105.46,105.83,105.45,105.82,16849.0,92.841,93.1668,92.8322,93.158,16849.0
2018-08-08 09:40:00,105.87,105.87,105.53,105.65,9717.0,93.202,93.202,92.9027,93.0083,9717.0
2018-08-08 09:45:00,105.71,105.84,105.69,105.78,10705.0,93.0611,93.1756,93.0435,93.1228,10705.0
2018-08-08 09:50:00,105.79,105.79,105.53,105.53,7928.0,93.1316,93.1316,92.9027,92.9027,7928.0
2018-08-08 09:55:00,105.57,105.69,105.56,105.64,8908.0,92.9379,93.0435,92.9291,92.9995,8908.0
2018-08-08 10:00:00,105.65,105.72,105.56,105.6,11880.0,93.0083,93.0699,92.9291,92.9643,11880.0
2018-08-08 10:05:00,105.6,105.65,105.59,105.65,9598.0,92.9643,93.0083,92.9555,93.0083,9598.0
2018-08-08 10:10:00,105.67,105.73,105.66,105.73,11216.0,93.0259,93.0787,93.0171,93.0787,11216.0
2018-08-08 10:15:00,105.72,105.74,105.59,105.59,13319.0,93.0699,93.0875,92.9555,92.9555,13319.0
2018-08-08 10:20:00,105.6,105.62,105.51,105.54,14116.0,92.9643,92.9819,92.8851,92.9115,14116.0
2018-08-08 10:25:00,105.54,105.74,105.53,105.73,10380.0,92.9115,93.0875,92.9027,93.0787,10380.0
2018-08-08 10:30:00,105.73,105.89,105.69,105.78,9952.0,93.0787,93.2196,93.0435,93.1228,9952.0
2018-08-08 10:35:00,105.78,105.83,105.72,105.81,10057.0,93.1228,93.1668,93.0699,93.1492,10057.0
2018-08-08 10:40:00,105.81,105.86,105.79,105.83,9669.0,93.1492,93.1932,93.1316,93.1668,9669.0
2018-08-08 10:45:00,105.85,105.9,105.84,105.89,11073.0,93.1844,93.2284,93.1756,93.2196,11073.0
2018-08-08 10:50:00,105.89,105.98,105.87,105.98,12817.0,93.2196,93.2988,93.202,93.2988,12817.0
2018-08-08 10:55:00,105.99,106.09,105.97,106.05,17670.0,93.3076,93.3957,93.29,93.3604,17670.0
2018-08-08 11:00:00,106.05,106.06,106.01,106.04,11276.0,93.3604,93.3692,93.3252,93.3516,11276.0
2018-08-08 11:05:00,106.04,106.04,105.97,105.99,10038.0,93.3516,93.3516,93.29,93.3076,10038.0
2018-08-08 11:10:00,105.99,106.02,105.98,105.98,8705.0,93.3076,93.334,93.2988,93.2988,8705.0
2018-08-08 11:15:00,106.0,106.07,105.98,106.07,8946.0,93.3164,93.3781,93.2988,93.3781,8946.0
2018-08-08 11:20:00,106.08,106.11,105.97,105.97,10632.0,93.3869,93.4133,93.29,93.29,10632.0
2018-08-08 11:25:00,105.99,106.09,105.99,106.09,6675.0,93.3076,93.3957,93.3076,93.3957,6675.0
2018-08-08 11:30:00,106.1,106.19,106.1,106.14,14933.0,93.4045,93.4837,93.4045,93.4397,14933.0
2018-08-08 11:35:00,106.14,106.15,106.08,106.13,6520.0,93.4397,93.4485,93.3869,93.4309,6520.0
2018-08-08 11:40:00,106.12,106.16,106.03,106.03,8003.0,93.4221,93.4573,93.3428,93.3428,8003.0
2018-08-08 11:45:00,106.04,106.04,105.96,105.98,6475.0,93.3516,93.3516,93.2812,93.2988,6475.0
2018-08-08 11:50:00,105.98,105.98,105.83,105.87,9641.0,93.2988,93.2988,93.1668,93.202,9641.0
2018-08-08 11:55:00,105.88,105.93,105.87,105.9,8522.0,93.2108,93.2548,93.202,93.2284,8522.0
2018-08-08 12:00:00,105.9,105.92,105.86,105.92,8420.0,93.2284,93.246,93.1932,93.246,8420.0
2018-08-08 12:05:00,105.92,105.95,105.88,105.9,7553.0,93.246,93.2724,93.2108,93.2284,7553.0
2018-08-08 12:10:00,105.92,106.02,105.92,105.98,9590.0,93.246,93.334,93.246,93.2988,9590.0
2018-08-08 12:15:00,106.01,106.06,106.01,106.06,5464.0,93.3252,93.3692,93.3252,93.3692,5464.0
2018-08-08 12:20:00,106.07,106.07,105.95,105.97,11992.0,93.3781,93.3781,93.2724,93.29,11992.0
2018-08-08 12:25:00,105.99,106.04,105.97,106.04,21580.0,93.3076,93.3516,93.29,93.3516,21580.0
2018-08-08 12:30:00,106.03,106.06,105.98,106.0,18848.0,93.3428,93.3692,93.2988,93.3164,18848.0
2018-08-08 12:35:00,106.0,106.0,105.88,105.88,20256.0,93.3164,93.3164,93.2108,93.2108,20256.0
2018-08-08 12:40:00,105.89,105.91,105.86,105.86,5658.0,93.2196,93.2372,93.1932,93.1932,5658.0
2018-08-08 12:45:00,105.86,105.91,105.85,105.9,8451.0,93.1932,93.2372,93.1844,93.2284,8451.0
2018-08-08 12:50:00,105.91,105.91,105.82,105.82,5020.0,93.2372,93.2372,93.158,93.158,5020.0
2018-08-08 12:55:00,105.82,105.91,105.81,105.91,7194.0,93.158,93.2372,93.1492,93.2372,7194.0
2018-08-08 13:00:00,105.9,105.95,105.89,105.9,7976.0,93.2284,93.2724,93.2196,93.2284,7976.0
2018-08-08 13:05:00,105.91,105.93,105.88,105.88,6193.0,93.2372,93.2548,93.2108,93.2108,6193.0
2018-08-08 13:10:00,105.87,105.89,105.81,105.81,6304.0,93.202,93.2196,93.1492,93.1492,6304.0
2018-08-08 13:15:00,105.81,105.85,105.79,105.8,5442.0,93.1492,93.1844,93.1316,93.1404,5442.0
2018-08-08 13:20:00,105.82,105.83,105.74,105.76,4733.0,93.158,93.1668,93.0875,93.1051,4733.0
2018-08-08 13:25:00,105.78,105.8,105.72,105.73,6737.0,93.1228,93.1404,93.0699,93.0787,6737.0
2018-08-08 13:30:00,105.73,105.8,105.73,105.79,7680.0,93.0787,93.1404,93.0787,93.1316,7680.0
2018-08-08 13:35:00,105.78,105.78,105.71,105.71,5172.0,93.1228,93.1228,93.0611,93.0611,5172.0
2018-08-08 13:40:00,105.71,105.83,105.68,105.82,7675.0,93.0611,93.1668,93.0347,93.158,7675.0
2018-08-08 13:45:00,105.81,105.89,105.81,105.88,7261.0,93.1492,93.2196,93.1492,93.2108,7261.0
2018-08-08 13:50:00,105.89,105.93,105.85,105.9,7538.0,93.2196,93.2548,93.1844,93.2284,7538.0
2018-08-08 13:55:00,105.9,105.97,105.89,105.96,7150.0,93.2284,93.29,93.2196,93.2812,7150.0
2018-08-08 14:00:00,105.98,105.99,105.94,105.94,6537.0,93.2988,93.3076,93.2636,93.2636,6537.0
2018-08-08 14:05:00,105.91,105.96,105.91,105.95,6685.0,93.2372,93.2812,93.2372,93.2724,6685.0
2018-08-08 14:10:00,105.96,105.98,105.88,105.9,9457.0,93.2812,93.2988,93.2108,93.2284,9457.0
2018-08-08 14:15:00,105.91,105.93,105.88,105.93,11483.0,93.2372,93.2548,93.2108,93.2548,11483.0
2018-08-08 14:20:00,105.94,105.99,105.91,105.99,6646.0,93.2636,93.3076,93.2372,93.3076,6646.0
2018-08-08 14:25:00,106.0,106.16,106.0,106.16,11287.0,93.3164,93.4573,93.3164,93.4573,11287.0
2018-08-08 14:30:00,106.17,106.17,106.05,106.09,11831.0,93.4661,93.4661,93.3604,93.3957,11831.0
2018-08-08 14:35:00,106.09,106.11,106.03,106.07,14905.0,93.3957,93.4133,93.3428,93.3781,14905.0
2018-08-08 14:40:00,106.07,106.09,106.03,106.09,13685.0,93.3781,93.3957,93.3428,93.3957,13685.0
2018-08-08 14:45:00,106.09,106.16,106.08,106.14,9148.0,93.3957,93.4573,93.3869,93.4397,9148.0
2018-08-08 14:50:00,106.14,106.15,106.09,106.1,14497.0,93.4397,93.4485,93.3957,93.4045,14497.0
2018-08-08 14:55:00,106.1,106.15,106.09,106.15,9657.0,93.4045,93.4485,93.3957,93.4485,9657.0
2018-08-08 15:00:00,106.15,106.16,106.05,106.06,13762.0,93.4485,93.4573,93.3604,93.3692,13762.0
2018-08-08 15:05:00,106.07,106.13,106.04,106.13,11591.0,93.3781,93.4309,93.3516,93.4309,11591.0
2018-08-08 15:10:00,106.13,106.13,106.08,106.13,10957.0,93.4309,93.4309,93.3869,93.4309,10957.0
2018-08-08 15:15:00,106.13,106.17,106.12,106.13,12245.0,93.4309,93.4661,93.4221,93.4309,12245.0
2018-08-08 15:20:00,106.13,106.13,106.04,106.05,13130.0,93.4309,93.4309,93.3516,93.3604,13130.0
2018-08-08 15:25:00,106.05,106.15,106.04,106.14,15770.0,93.3604,93.4485,93.3516,93.4397,15770.0
2018-08-08 15:30:00,106.14,106.19,106.13,106.18,18507.0,93.4397,93.4837,93.4309,93.4749,18507.0
2018-08-08 15:35:00,106.19,106.19,106.07,106.09,16850.0,93.4837,93.4837,93.3781,93.3957,16850.0
2018-08-08 15:40:00,106.09,106.11,106.04,106.1,26246.0,93.3957,93.4133,93.3516,93.4045,26246.0
2018-08-08 15:45:00,106.09,106.1,106.02,106.02,21496.0,93.3957,93.4045,93.334,93.334,21496.0
2018-08-08 15:50:00,106.03,106.05,105.94,105.95,24684.0,93.3428,93.3604,93.2636,93.2724,24684.0
2018-08-08 15:55:00,105.95,106.0,105.85,105.87,84223.0,93.2724,93.3164,93.1844,93.202,84223.0
2018-08-09 09:30:00,105.81,106.2,105.71,106.05,16696.0,93.1492,93.4925,93.0611,93.3604,16696.0
2018-08-09 09:35:00,105.96,106.08,105.82,106.08,12276.0,93.2812,93.3869,93.158,93.3869,12276.0
2018-08-09 09:40:00,106.14,106.2,106.07,106.08,5997.0,93.4397,93.4925,93.3781,93.3869,5997.0
2018-08-09 09:45:00,106.08,106.12,105.95,105.95,11962.0,93.3869,93.4221,93.2724,93.2724,11962.0
2018-08-09 09:50:00,105.95,106.02,105.88,105.92,10322.0,93.2724,93.334,93.2108,93.246,10322.0
2018-08-09 09:55:00,105.94,105.94,105.74,105.74,6676.0,93.2636,93.2636,93.0875,93.0875,6676.0
2018-08-09 10:00:00,105.74,105.9,105.68,105.87,9924.0,93.0875,93.2284,93.0347,93.202,9924.0
2018-08-09 10:05:00,105.88,105.96,105.88,105.95,12617.0,93.2108,93.2812,93.2108,93.2724,12617.0
2018-08-09 10:10:00,105.99,106.05,105.99,106.04,7877.0,93.3076,93.3604,93.3076,93.3516,7877.0
2018-08-09 10:15:00,106.05,106.19,106.05,106.19,8300.0,93.3604,93.4837,93.3604,93.4837,8300.0
2018-08-09 10:20:00,106.2,106.35,106.11,106.34,11758.0,93.4925,93.6245,93.4133,93.6157,11758.0
2018-08-09 10:25:00,106.36,106.42,106.31,106.42,8218.0,93.6333,93.6862,93.5893,93.6862,8218.0
2018-08-09 10:30:00,106.41,106.49,106.38,106.4,10795.0,93.6774,93.7478,93.651,93.6686,10795.0
2018-08-09 10:35:00,106.4,106.56,106.39,106.51,15904.0,93.6686,93.8094,93.6598,93.7654,15904.0
2018-08-09 10:40:00,106.52,106.55,106.49,106.55,5340.0,93.7742,93.8006,93.7478,93.8006,5340.0
2018-08-09 10:45:00,106.55,106.62,106.5,106.6,9130.0,93.8006,93.8622,93.7566,93.8446,9130.0
2018-08-09 10:50:00,106.62,106.63,106.5,106.58,8633.0,93.8622,93.871,93.7566,93.827,8633.0
2018-08-09 10:55:00,106.6,106.66,106.57,106.66,9691.0,93.8446,93.8975,93.8182,93.8975,9691.0
2018-08-09 11:00:00,106.65,106.73,106.65,106.7,7916.0,93.8886,93.9591,93.8886,93.9327,7916.0
2018-08-09 11:05:00,106.72,106.73,106.59,106.59,8748.0,93.9503,93.9591,93.8358,93.8358,8748.0
2018-08-09 11:10:00,106.59,106.71,106.57,106.65,17615.0,93.8358,93.9415,93.8182,93.8886,17615.0
2018-08-09 11:15:00,106.66,106.83,106.63,106.82,13572.0,93.8975,94.0471,93.871,94.0383,13572.0
2018-08-09 11:20:00,106.81,106.9,106.78,106.86,11443.0,94.0295,94.1087,94.0031,94.0735,11443.0
2018-08-09 11:25:00,106.87,106.88,106.79,106.85,10203.0,94.0823,94.0911,94.0119,94.0647,10203.0
2018-08-09 11:30:00,106.86,106.92,106.86,106.91,8141.0,94.0735,94.1263,94.0735,94.1175,8141.0
2018-08-09 11:35:00,106.92,106.92,106.77,106.77,7518.0,94.1263,94.1263,93.9943,93.9943,7518.0
2018-08-09 11:40:00,106.77,106.84,106.76,106.76,6241.0,93.9943,94.0559,93.9855,93.9855,6241.0
2018-08-09 11:45:00,106.75,106.75,106.62,106.64,6691.0,93.9767,93.9767,93.8622,93.8798,6691.0
2018-08-09 11:50:00,106.62,106.65,106.61,106.64,5214.0,93.8622,93.8886,93.8534,93.8798,5214.0
2018-08-09 11:55:00,106.67,106.7,106.64,106.67,7337.0,93.9063,93.9327,93.8798,93.9063,7337.0
2018-08-09 12:00:00,106.64,106.68,106.57,106.59,15538.0,93.8798,93.9151,93.8182,93.8358,15538.0
2018-08-09 12:05:00,106.57,106.61,106.52,106.59,8700.0,93.8182,93.8534,93.7742,93.8358,8700.0
2018-08-09 12:10:00,106.6,106.63,106.53,106.53,7082.0,93.8446,93.871,93.783,93.783,7082.0
2018-08-09 12:15:00,106.55,106.58,106.51,106.53,7221.0,93.8006,93.827,93.7654,93.783,7221.0
2018-08-09 12:20:00,106.54,106.59,106.53,106.57,8849.0,93.7918,93.8358,93.783,93.8182,8849.0
2018-08-09 12:25:00,106.56,106.56,106.5,106.5,7019.0,93.8094,93.8094,93.7566,93.7566,7019.0
2018-08-09 12:30:00,106.52,106.58,106.5,106.57,6638.0,93.7742,93.827,93.7566,93.8182,6638.0
2018-08-09 12:35:00,106.57,106.57,106.52,106.57,5833.0,93.8182,93.8182,93.7742,93.8182,5833.0
2018-08-09 12:40:00,106.56,106.57,106.51,106.53,4776.0,93.8094,93.8182,93.7654,93.783,4776.0
2018-08-09 12:45:00,106.52,106.52,106.48,106.52,7655.0,93.7742,93.7742,93.739,93.7742,7655.0
2018-08-09 12:50:00,106.52,106.66,106.51,106.66,8716.0,93.7742,93.8975,93.7654,93.8975,8716.0
2018-08-09 12:55:00,106.69,106.75,106.68,106.75,8656.0,93.9239,93.9767,93.9151,93.9767,8656.0
2018-08-09 13:00:00,106.75,106.81,106.72,106.79,8470.0,93.9767,94.0295,93.9503,94.0119,8470.0
2018-08-09 13:05:00,106.78,106.83,106.77,106.79,9785.0,94.0031,94.0471,93.9943,94.0119,9785.0
2018-08-09 13:10:00,106.8,106.83,106.76,106.8,8992.0,94.0207,94.0471,93.9855,94.0207,8992.0
2018-08-09 13:15:00,106.79,106.85,106.79,106.84,8881.0,94.0119,94.0647,94.0119,94.0559,8881.0
2018-08-09 13:20:00,106.85,106.85,106.8,106.84,11567.0,94.0647,94.0647,94.0207,94.0559,11567.0
2018-08-09 13:25:00,106.83,106.84,106.78,106.79,6163.0,94.0471,94.0559,94.0031,94.0119,6163.0
2018-08-09 13:30:00,106.79,106.79,106.74,106.76,9442.0,94.0119,94.0119,93.9679,93.9855,9442.0
2018-08-09 13:35:00,106.77,106.84,106.74,106.82,24802.0,93.9943,94.0559,93.9679,94.0383,24802.0
2018-08-09 13:40:00,106.82,106.86,106.81,106.85,13215.0,94.0383,94.0735,94.0295,94.0647,13215.0
2018-08-09 13:45:00,106.86,107.01,106.85,106.98,20432.0,94.0735,94.2056,94.0647,94.1792,20432.0
2018-08-09 13:50:00,106.97,106.98,106.9,106.96,17500.0,94.1704,94.1792,94.1087,94.1616,17500.0
2018-08-09 13:55:00,106.97,107.09,106.96,107.05,9891.0,94.1704,94.276,94.1616,94.2408,9891.0
2018-08-09 14:00:00,107.07,107.1,107.06,107.09,20829.0,94.2584,94.2848,94.2496,94.276,20829.0
2018-08-09 14:05:00,107.1,107.1,107.04,107.05,22544.0,94.2848,94.2848,94.232,94.2408,22544.0
2018-08-09 14:10:00,107.08,107.2,107.08,107.17,18665.0,94.2672,94.3728,94.2672,94.3464,18665.0
2018-08-09 14:15:00,107.17,107.18,106.93,106.99,18588.0,94.3464,94.3552,94.1351,94.188,18588.0
2018-08-09 14:20:00,106.99,107.1,106.99,107.09,15439.0,94.188,94.2848,94.188,94.276,15439.0
2018-08-09 14:25:00,107.09,107.11,107.01,107.07,12663.0,94.276,94.2936,94.2056,94.2584,12663.0
2018-08-09 14:30:00,107.06,107.09,107.02,107.07,16784.0,94.2496,94.276,94.2144,94.2584,16784.0
2018-08-09 14:35:00,107.06,107.06,106.97,107.02,18390.0,94.2496,94.2496,94.1704,94.2144,18390.0
2018-08-09 14:40:00,107.02,107.06,107.0,107.03,19676.0,94.2144,94.2496,94.1968,94.2232,19676.0
2018-08-09 14:45:00,107.02,107.08,107.02,107.08,11379.0,94.2144,94.2672,94.2144,94.2672,11379.0
2018-08-09 14:50:00,107.09,107.17,107.08,107.17,19056.0,94.276,94.3464,94.2672,94.3464,19056.0
2018-08-09 14:55:00,107.17,107.17,107.1,107.15,17101.0,94.3464,94.3464,94.2848,94.3288,17101.0
2018-08-09 15:00:00,107.15,107.15,107.1,107.14,12868.0,94.3288,94.3288,94.2848,94.32,12868.0
2018-08-09 15:05:00,107.14,107.14,107.05,107.05,22403.0,94.32,94.32,94.2408,94.2408,22403.0
2018-08-09 15:10:00,107.06,107.1,107.06,107.1,17972.0,94.2496,94.2848,94.2496,94.2848,17972.0
2018-08-09 15:15:00,107.09,107.11,107.08,107.1,16613.0,94.276,94.2936,94.2672,94.2848,16613.0
2018-08-09 15:20:00,107.1,107.13,107.09,107.12,23051.0,94.2848,94.3112,94.276,94.3024,23051.0
2018-08-09 15:25:00,107.12,107.12,107.08,107.11,28861.0,94.3024,94.3024,94.2672,94.2936,28861.0
2018-08-09 15:30:00,107.11,107.12,107.09,107.11,26110.0,94.2936,94.3024,94.276,94.2936,26110.0
2018-08-09 15:35:00,107.1,107.1,107.03,107.08,25625.0,94.2848,94.2848,94.2232,94.2672,25625.0
2018-08-09 15:40:00,107.08,107.09,107.03,107.04,25142.0,94.2672,94.276,94.2232,94.232,25142.0
2018-08-09 15:45:00,107.03,107.04,106.86,106.87,46787.0,94.2232,94.232,94.0735,94.0823,46787.0
2018-08-09 15:50:00,106.88,106.89,106.85,106.89,43430.0,94.0911,94.0999,94.0647,94.0999,43430.0
2018-08-09 15:55:00,106.89,107.0,106.87,106.96,107831.0,94.0999,94.1968,94.0823,94.1616,107831.0
2018-08-10 09:30:00,106.5,106.87,106.19,106.77,9588.0,93.7566,94.0823,93.4837,93.9943,9588.0
2018-08-10 09:35:00,106.85,106.85,106.67,106.85,7968.0,94.0647,94.0647,93.9063,94.0647,7968.0
2018-08-10 09:40:00,106.89,107.1,106.78,107.1,8036.0,94.0999,94.2848,94.0031,94.2848,8036.0
2018-08-10 09:45:00,107.11,107.27,106.96,107.15,9501.0,94.2936,94.4345,94.1616,94.3288,9501.0
2018-08-10 09:50:00,107.19,107.24,107.15,107.15,6311.0,94.364,94.4081,94.3288,94.3288,6311.0
2018-08-10 09:55:00,107.22,107.22,107.1,107.18,11703.0,94.3904,94.3904,94.2848,94.3552,11703.0
2018-08-10 10:00:00,107.18,107.18,107.06,107.07,14527.0,94.3552,94.3552,94.2496,94.2584,14527.0
2018-08-10 10:05:00,107.08,107.26,107.08,107.21,9291.0,94.2672,94.4257,94.2672,94.3816,9291.0
2018-08-10 10:10:00,107.23,107.31,107.19,107.28,9909.0,94.3992,94.4697,94.364,94.4433,9909.0
2018-08-10 10:15:00,107.31,107.55,107.28,107.55,14684.0,94.4697,94.681,94.4433,94.681,14684.0
2018-08-10 10:20:00,107.51,107.55,107.42,107.51,23577.0,94.6457,94.681,94.5665,94.6457,23577.0
2018-08-10 10:25:00,107.51,107.55,107.34,107.35,12172.0,94.6457,94.681,94.4961,94.5049,12172.0
2018-08-10 10:30:00,107.32,107.52,107.27,107.48,17300.0,94.4785,94.6545,94.4345,94.6193,17300.0
2018-08-10 10:35:00,107.49,107.57,107.36,107.4,14814.0,94.6281,94.6986,94.5137,94.5489,14814.0
2018-08-10 10:40:00,107.36,107.39,107.18,107.22,16502.0,94.5137,94.5401,94.3552,94.3904,16502.0
2018-08-10 10:45:00,107.19,107.3,107.09,107.26,10481.0,94.364,94.4609,94.276,94.4257,10481.0
2018-08-10 10:50:00,107.28,107.28,107.17,107.22,9528.0,94.4433,94.4433,94.3464,94.3904,9528.0
2018-08-10 10:55:00,107.23,107.26,107.17,107.22,10250.0,94.3992,94.4257,94.3464,94.3904,10250.0
2018-08-10 11:00:00,107.25,107.29,107.21,107.24,5574.0,94.4169,94.4521,94.3816,94.4081,5574.0
2018-08-10 11:05:00,107.23,107.29,107.23,107.23,8918.0,94.3992,94.4521,94.3992,94.3992,8918.0
2018-08-10 11:10:00,107.22,107.26,107.17,107.21,16025.0,94.3904,94.4257,94.3464,94.3816,16025.0
2018-08-10 11:15:00,107.24,107.24,107.17,107.22,8000.0,94.4081,94.4081,94.3464,94.3904,8000.0
2018-08-10 11:20:00,107.19,107.28,107.19,107.28,9863.0,94.364,94.4433,94.364,94.4433,9863.0
2018-08-10 11:25:00,107.25,107.28,107.19,107.2,8877.0,94.4169,94.4433,94.364,94.3728,8877.0
2018-08-10 11:30:00,107.17,107.21,107.15,107.21,8136.0,94.3464,94.3816,94.3288,94.3816,8136.0
2018-08-10 11:35:00,107.21,107.23,107.18,107.22,6728.0,94.3816,94.3992,94.3552,94.3904,6728.0
2018-08-10 11:40:00,107.21,107.22,107.14,107.19,6076.0,94.3816,94.3904,94.32,94.364,6076.0
2018-08-10 11:45:00,107.19,107.2,107.15,107.18,6532.0,94.364,94.3728,94.3288,94.3552,6532.0
2018-08-10 11:50:00,107.17,107.27,107.16,107.27,8374.0,94.3464,94.4345,94.3376,94.4345,8374.0
2018-08-10 11:55:00,107.28,107.37,107.26,107.33,8089.0,94.4433,94.5225,94.4257,94.4873,8089.0
2018-08-10 12:00:00,107.29,107.32,107.19,107.23,6205.0,94.4521,94.4785,94.364,94.3992,6205.0
2018-08-10 12:05:00,107.22,107.25,107.16,107.16,11100.0,94.3904,94.4169,94.3376,94.3376,11100.0
2018-08-10 12:10:00,107.18,107.2,107.15,107.17,5284.0,94.3552,94.3728,94.3288,94.3464,5284.0
2018-08-10 12:15:00,107.17,107.2,107.17,107.2,5662.0,94.3464,94.3728,94.3464,94.3728,5662.0
2018-08-10 12:20:00,107.2,107.27,107.2,107.26,6414.0,94.3728,94.4345,94.3728,94.4257,6414.0
2018-08-10 12:25:00,107.25,107.29,107.22,107.28,6984.0,94.4169,94.4521,94.3904,94.4433,6984.0
2018-08-10 12:30:00,107.29,107.34,107.29,107.33,6345.0,94.4521,94.4961,94.4521,94.4873,6345.0
2018-08-10 12:35:00,107.32,107.32,107.27,107.3,6917.0,94.4785,94.4785,94.4345,94.4609,6917.0
2018-08-10 12:40:00,107.31,107.33,107.23,107.24,9186.0,94.4697,94.4873,94.3992,94.4081,9186.0
2018-08-10 12:45:00,107.24,107.25,107.19,107.22,7087.0,94.4081,94.4169,94.364,94.3904,7087.0
2018-08-10 12:50:00,107.23,107.24,107.2,107.24,7076.0,94.3992,94.4081,94.3728,94.4081,7076.0
2018-08-10 12:55:00,107.24,107.28,107.24,107.28,7361.0,94.4081,94.4433,94.4081,94.4433,7361.0
2018-08-10 13:00:00,107.27,107.29,107.24,107.24,6810.0,94.4345,94.4521,94.4081,94.4081,6810.0
2018-08-10 13:05:00,107.25,107.35,107.25,107.34,11013.0,94.4169,94.5049,94.4169,94.4961,11013.0
2018-08-10 13:10:00,107.34,107.35,107.28,107.28,4450.0,94.4961,94.5049,94.4433,94.4433,4450.0
2018-08-10 13:15:00,107.28,107.29,107.19,107.19,8004.0,94.4433,94.4521,94.364,94.364,8004.0
2018-08-10 13:20:00,107.18,107.24,107.18,107.2,4390.0,94.3552,94.4081,94.3552,94.3728,4390.0
2018-08-10 13:25:00,107.2,107.23,107.19,107.19,5237.0,94.3728,94.3992,94.364,94.364,5237.0
2018-08-10 13:30:00,107.19,107.2,107.13,107.15,6731.0,94.364,94.3728,94.3112,94.3288,6731.0
2018-08-10 13:35:00,107.14,107.14,107.02,107.04,8619.0,94.32,94.32,94.2144,94.232,8619.0
2018-08-10 13:40:00,107.05,107.07,107.0,107.01,3936.0,94.2408,94.2584,94.1968,94.2056,3936.0
2018-08-10 13:45:00,106.99,107.0,106.89,106.96,6678.0,94.188,94.1968,94.0999,94.1616,6678.0
2018-08-10 13:50:00,106.98,107.02,106.97,106.99,7461.0,94.1792,94.2144,94.1704,94.188,7461.0
2018-08-10 13:55:00,107.01,107.02,106.96,106.97,9071.0,94.2056,94.2144,94.1616,94.1704,9071.0
2018-08-10 14:00:00,106.99,107.06,106.98,106.98,9868.0,94.188,94.2496,94.1792,94.1792,9868.0
2018-08-10 14:05:00,106.98,107.01,106.9,107.0,7869.0,94.1792,94.2056,94.1087,94.1968,7869.0
2018-08-10 14:10:00,107.0,107.09,106.99,107.09,5403.0,94.1968,94.276,94.188,94.276,5403.0
2018-08-10 14:15:00,107.09,107.09,107.05,107.05,5720.0,94.276,94.276,94.2408,94.2408,5720.0
2018-08-10 14:20:00,107.04,107.05,106.99,106.99,9662.0,94.232,94.2408,94.188,94.188,9662.0
2018-08-10 14:25:00,107.0,107.01,106.84,106.84,11552.0,94.1968,94.2056,94.0559,94.0559,11552.0
2018-08-10 14:30:00,106.84,106.91,106.78,106.85,10350.0,94.0559,94.1175,94.0031,94.0647,10350.0
2018-08-10 14:35:00,106.86,106.86,106.81,106.86,5987.0,94.0735,94.0735,94.0295,94.0735,5987.0
2018-08-10 14:40:00,106.84,106.9,106.8,106.88,9238.0,94.0559,94.1087,94.0207,94.0911,9238.0
2018-08-10 14:45:00,106.88,106.9,106.79,106.8,8960.0,94.0911,94.1087,94.0119,94.0207,8960.0
2018-08-10 14:50:00,106.8,106.84,106.8,106.83,6192.0,94.0207,94.0559,94.0207,94.0471,6192.0
2018-08-10 14:55:00,106.83,106.89,106.82,106.83,6987.0,94.0471,94.0999,94.0383,94.0471,6987.0
2018-08-10 15:00:00,106.81,106.81,106.74,106.8,9994.0,94.0295,94.0295,93.9679,94.0207,9994.0
2018-08-10 15:05:00,106.81,106.81,106.73,106.78,8752.0,94.0295,94.0295,93.9591,94.0031,8752.0
2018-08-10 15:10:00,106.77,106.81,106.73,106.79,8579.0,93.9943,94.0295,93.9591,94.0119,8579.0
2018-08-10 15:15:00,106.79,106.98,106.79,106.98,18630.0,94.0119,94.1792,94.0119,94.1792,18630.0
2018-08-10 15:20:00,106.99,107.12,106.99,107.05,17838.0,94.188,94.3024,94.188,94.2408,17838.0
2018-08-10 15:25:00,107.06,107.1,106.92,107.03,10717.0,94.2496,94.2848,94.1263,94.2232,10717.0
2018-08-10 15:30:00,107.04,107.08,106.91,106.96,18677.0,94.232,94.2672,94.1175,94.1616,18677.0
2018-08-10 15:35:00,106.95,106.97,106.88,106.89,10485.0,94.1528,94.1704,94.0911,94.0999,10485.0
2018-08-10 15:40:00,106.87,106.9,106.83,106.89,23056.0,94.0823,94.1087,94.0471,94.0999,23056.0
2018-08-10 15:45:00,106.9,106.91,106.82,106.86,13800.0,94.1087,94.1175,94.0383,94.0735,13800.0
2018-08-10 15:50:00,106.85,106.95,106.84,106.9,27037.0,94.0647,94.1528,94.0559,94.1087,27037.0
2018-08-10 15:55:00,106.89,106.96,106.87,106.88,76875.0,94.0999,94.1616,94.0823,94.0911,76875.0
2018-08-13 09:30:00,106.86,107.1,106.86,107.1,6655.0,94.0735,94.2848,94.0735,94.2848,6655.0
2018-08-13 09:35:00,107.12,107.29,107.1,107.21,5700.0,94.3024,94.4521,94.2848,94.3816,5700.0
2018-08-13 09:40:00,107.13,107.21,107.1,107.17,5314.0,94.3112,94.3816,94.2848,94.3464,5314.0
2018-08-13 09:45:00,107.21,107.23,107.12,107.12,12540.0,94.3816,94.3992,94.3024,94.3024,12540.0
2018-08-13 09:50:00,107.1,107.35,107.06,107.35,4856.0,94.2848,94.5049,94.2496,94.5049,4856.0
2018-08-13 09:55:00,107.36,107.36,107.24,107.27,2000.0,94.5137,94.5137,94.4081,94.4345,2000.0
2018-08-13 10:00:00,107.27,107.27,107.16,107.25,3684.0,94.4345,94.4345,94.3376,94.4169,3684.0
2018-08-13 10:05:00,107.26,107.27,107.16,107.27,4566.0,94.4257,94.4345,94.3376,94.4345,4566.0
2018-08-13 10:10:00,107.24,107.35,107.24,107.35,4700.0,94.4081,94.5049,94.4081,94.5049,4700.0
2018-08-13 10:15:00,107.33,107.37,107.29,107.31,3700.0,94.4873,94.5225,94.4521,94.4697,3700.0
2018-08-13 10:20:00,107.33,107.36,107.23,107.24,6234.0,94.4873,94.5137,94.3992,94.4081,6234.0
2018-08-13 10:25:00,107.28,107.33,107.2,107.2,4069.0,94.4433,94.4873,94.3728,94.3728,4069.0
2018-08-13 10:30:00,107.24,107.28,107.18,107.22,4661.0,94.4081,94.4433,94.3552,94.3904,4661.0
2018-08-13 10:35:00,107.2,107.2,107.14,107.14,3876.0,94.3728,94.3728,94.32,94.32,3876.0
2018-08-13 10:40:00,107.13,107.14,107.09,107.14,2476.0,94.3112,94.32,94.276,94.32,2476.0
2018-08-13 10:45:00,107.14,107.18,106.99,107.05,10955.0,94.32,94.3552,94.188,94.2408,10955.0
2018-08-13 10:50:00,107.05,107.13,107.04,107.13,2952.0,94.2408,94.3112,94.232,94.3112,2952.0
2018-08-13 10:55:00,107.15,107.15,107.05,107.08,2000.0,94.3288,94.3288,94.2408,94.2672,2000.0
2018-08-13 11:00:00,107.08,107.1,107.01,107.07,3123.0,94.2672,94.2848,94.2056,94.2584,3123.0
2018-08-13 11:05:00,107.05,107.05,106.88,106.91,3958.0,94.2408,94.2408,94.0911,94.1175,3958.0
2018-08-13 11:10:00,106.94,106.94,106.84,106.86,1558.0,94.1439,94.1439,94.0559,94.0735,1558.0
2018-08-13 11:15:00,106.89,106.96,106.68,106.77,4822.0,94.0999,94.1616,93.9151,93.9943,4822.0
2018-08-13 11:20:00,106.8,106.86,106.8,106.81,1530.0,94.0207,94.0735,94.0207,94.0295,1530.0
2018-08-13 11:25:00,106.79,106.79,106.7,106.73,2209.0,94.0119,94.0119,93.9327,93.9591,2209.0
2018-08-13 11:30:00,106.73,106.84,106.72,106.77,3502.0,93.9591,94.0559,93.9503,93.9943,3502.0
2018-08-13 11:35:00,106.79,106.79,106.72,106.76,3074.0,94.0119,94.0119,93.9503,93.9855,3074.0
2018-08-13 11:40:00,106.77,106.82,106.73,106.77,2909.0,93.9943,94.0383,93.9591,93.9943,2909.0
2018-08-13 11:45:00,106.76,106.81,106.67,106.67,2977.0,93.9855,94.0295,93.9063,93.9063,2977.0
2018-08-13 11:50:00,106.65,106.65,106.52,106.6,2201.0,93.8886,93.8886,93.7742,93.8446,2201.0
2018-08-13 11:55:00,106.61,106.64,106.56,106.57,4073.0,93.8534,93.8798,93.8094,93.8182,4073.0
2018-08-13 12:00:00,106.53,106.61,106.48,106.52,2618.0,93.783,93.8534,93.739,93.7742,2618.0
2018-08-13 12:05:00,106.46,106.48,106.43,106.43,700.0,93.7214,93.739,93.695,93.695,700.0
2018-08-13 12:10:00,106.47,106.63,106.46,106.62,9049.0,93.7302,93.871,93.7214,93.8622,9049.0
2018-08-13 12:15:00,106.62,106.62,106.41,106.41,2427.0,93.8622,93.8622,93.6774,93.6774,2427.0
2018-08-13 12:20:00,106.39,106.44,106.32,106.32,2150.0,93.6598,93.7038,93.5981,93.5981,2150.0
2018-08-13 12:25:00,106.3,106.31,106.22,106.3,2460.0,93.5805,93.5893,93.5101,93.5805,2460.0
2018-08-13 12:30:00,106.29,106.32,106.22,106.29,2601.0,93.5717,93.5981,93.5101,93.5717,2601.0
2018-08-13 12:35:00,106.31,106.42,106.29,106.38,5006.0,93.5893,93.6862,93.5717,93.651,5006.0
2018-08-13 12:40:00,106.38,106.4,106.35,106.37,2593.0,93.651,93.6686,93.6245,93.6422,2593.0
2018-08-13 12:45:00,106.38,106.4,106.25,106.25,4391.0,93.651,93.6686,93.5365,93.5365,4391.0
2018-08-13 12:50:00,106.26,106.38,106.26,106.33,4307.0,93.5453,93.651,93.5453,93.6069,4307.0
2018-08-13 12:55:00,106.3,106.37,106.29,106.3,2223.0,93.5805,93.6422,93.5717,93.5805,2223.0
2018-08-13 13:00:00,106.27,106.27,106.12,106.14,2500.0,93.5541,93.5541,93.4221,93.4397,2500.0
2018-08-13 13:05:00,106.12,106.17,106.11,106.17,3278.0,93.4221,93.4661,93.4133,93.4661,3278.0
2018-08-13 13:10:00,106.18,106.25,106.16,106.21,3322.0,93.4749,93.5365,93.4573,93.5013,3322.0
2018-08-13 13:15:00,106.18,106.33,106.13,106.3,4800.0,93.4749,93.6069,93.4309,93.5805,4800.0
2018-08-13 13:20:00,106.33,106.37,106.32,106.32,1400.0,93.6069,93.6422,93.5981,93.5981,1400.0
2018-08-13 13:25:00,106.34,106.37,106.31,106.37,3728.0,93.6157,93.6422,93.5893,93.6422,3728.0
2018-08-13 13:30:00,106.42,106.48,106.38,106.42,3525.0,93.6862,93.739,93.651,93.6862,3525.0
2018-08-13 13:35:00,106.38,106.48,106.38,106.39,22004.0,93.651,93.739,93.651,93.6598,22004.0
2018-08-13 13:40:00,106.37,106.47,106.37,106.42,5501.0,93.6422,93.7302,93.6422,93.6862,5501.0
2018-08-13 13:45:00,106.44,106.46,106.32,106.35,2700.0,93.7038,93.7214,93.5981,93.6245,2700.0
2018-08-13 13:50:00,106.35,106.46,106.35,106.46,11921.0,93.6245,93.7214,93.6245,93.7214,11921.0
2018-08-13 13:55:00,106.43,106.43,106.38,106.38,1506.0,93.695,93.695,93.651,93.651,1506.0
2018-08-13 14:00:00,106.34,106.45,106.3,106.44,4226.0,93.6157,93.7126,93.5805,93.7038,4226.0
2018-08-13 14:05:00,106.46,106.47,106.39,106.39,1743.0,93.7214,93.7302,93.6598,93.6598,1743.0
2018-08-13 14:10:00,106.41,106.44,106.38,106.38,3439.0,93.6774,93.7038,93.651,93.651,3439.0
2018-08-13 14:15:00,106.41,106.43,106.29,106.33,5657.0,93.6774,93.695,93.5717,93.6069,5657.0
2018-08-13 14:20:00,106.33,106.37,106.32,106.37,3007.0,93.6069,93.6422,93.5981,93.6422,3007.0
2018-08-13 14:25:00,106.37,106.47,106.36,106.46,4283.0,93.6422,93.7302,93.6333,93.7214,4283.0
2018-08-13 14:30:00,106.47,106.49,106.39,106.41,4120.0,93.7302,93.7478,93.6598,93.6774,4120.0
2018-08-13 14:35:00,106.42,106.43,106.35,106.39,5981.0,93.6862,93.695,93.6245,93.6598,5981.0
2018-08-13 14:40:00,106.36,106.41,106.34,106.41,4173.0,93.6333,93.6774,93.6157,93.6774,4173.0
2018-08-13 14:45:00,106.41,106.44,106.41,106.41,3171.0,93.6774,93.7038,93.6774,93.6774,3171.0
2018-08-13 14:50:00,106.4,106.4,106.3,106.31,4344.0,93.6686,93.6686,93.5805,93.5893,4344.0
2018-08-13 14:55:00,106.29,106.32,106.26,106.31,3628.0,93.5717,93.5981,93.5453,93.5893,3628.0
2018-08-13 15:00:00,106.26,106.26,106.2,106.23,5048.0,93.5453,93.5453,93.4925,93.5189,5048.0
2018-08-13 15:05:00,106.24,106.32,106.23,106.32,4920.0,93.5277,93.5981,93.5189,93.5981,4920.0
2018-08-13 15:10:00,106.33,106.39,106.32,106.37,4110.0,93.6069,93.6598,93.5981,93.6422,4110.0
2018-08-13 15:15:00,106.38,106.43,106.37,106.37,6934.0,93.651,93.695,93.6422,93.6422,6934.0
2018-08-13 15:20:00,106.37,106.38,106.3,106.34,4223.0,93.6422,93.651,93.5805,93.6157,4223.0
2018-08-13 15:25:00,106.33,106.34,106.28,106.28,5742.0,93.6069,93.6157,93.5629,93.5629,5742.0
2018-08-13 15:30:00,106.27,106.27,106.22,106.23,6101.0,93.5541,93.5541,93.5101,93.5189,6101.0
2018-08-13 15:35:00,106.23,106.27,106.19,106.22,7121.0,93.5189,93.5541,93.4837,93.5101,7121.0
2018-08-13 15:40:00,106.2,106.2,106.13,106.15,20461.0,93.4925,93.4925,93.4309,93.4485,20461.0
2018-08-13 15:45:00,106.14,106.22,106.11,106.14,11555.0,93.4397,93.5101,93.4133,93.4397,11555.0
2018-08-13 15:50:00,106.13,106.2,106.08,106.2,22316.0,93.4309,93.4925,93.3869,93.4925,22316.0
2018-08-13 15:55:00,106.19,106.23,106.09,106.14,55007.0,93.4837,93.5189,93.3957,93.4397,55007.0
2018-08-14 09:30:00,106.27,106.46,105.96,106.36,17606.0,93.5541,93.7214,93.2812,93.6333,17606.0
2018-08-14 09:35:00,106.37,106.47,106.31,106.39,9000.0,93.6422,93.7302,93.5893,93.6598,9000.0
2018-08-14 09:40:00,106.38,106.42,106.28,106.29,9910.0,93.651,93.6862,93.5629,93.5717,9910.0
2018-08-14 09:45:00,106.31,106.4,106.24,106.28,12269.0,93.5893,93.6686,93.5277,93.5629,12269.0
2018-08-14 09:50:00,106.29,106.41,106.29,106.4,17383.0,93.5717,93.6774,93.5717,93.6686,17383.0
2018-08-14 09:55:00,106.41,106.46,106.38,106.43,9820.0,93.6774,93.7214,93.651,93.695,9820.0
2018-08-14 10:00:00,106.45,106.46,106.28,106.29,16870.0,93.7126,93.7214,93.5629,93.5717,16870.0
2018-08-14 10:05:00,106.27,106.32,106.21,106.25,5365.0,93.5541,93.5981,93.5013,93.5365,5365.0
2018-08-14 10:10:00,106.25,106.37,106.25,106.33,4949.0,93.5365,93.6422,93.5365,93.6069,4949.0
2018-08-14 10:15:00,106.36,106.39,106.32,106.39,9114.0,93.6333,93.6598,93.5981,93.6598,9114.0
2018-08-14 10:20:00,106.39,106.39,106.29,106.29,5352.0,93.6598,93.6598,93.5717,93.5717,5352.0
2018-08-14 10:25:00,106.32,106.49,106.29,106.46,9350.0,93.5981,93.7478,93.5717,93.7214,9350.0
2018-08-14 10:30:00,106.49,106.66,106.48,106.65,6374.0,93.7478,93.8975,93.739,93.8886,6374.0
2018-08-14 10:35:00,106.65,106.67,106.59,106.64,6307.0,93.8886,93.9063,93.8358,93.8798,6307.0
2018-08-14 10:40:00,106.66,106.68,106.55,106.61,7966.0,93.8975,93.9151,93.8006,93.8534,7966.0
2018-08-14 10:45:00,106.65,106.72,106.65,106.72,1807.0,93.8886,93.9503,93.8886,93.9503,1807.0
2018-08-14 10:50:00,106.75,106.87,106.72,106.87,5140.0,93.9767,94.0823,93.9503,94.0823,5140.0
2018-08-14 10:55:00,106.85,106.85,106.78,106.82,5312.0,94.0647,94.0647,94.0031,94.0383,5312.0
2018-08-14 11:00:00,106.83,106.87,106.77,106.85,3960.0,94.0471,94.0823,93.9943,94.0647,3960.0
2018-08-14 11:05:00,106.82,106.91,106.82,106.9,3775.0,94.0383,94.1175,94.0383,94.1087,3775.0
2018-08-14 11:10:00,106.9,107.03,106.89,107.03,6915.0,94.1087,94.2232,94.0999,94.2232,6915.0
2018-08-14 11:15:00,107.02,107.02,106.94,106.96,6947.0,94.2144,94.2144,94.1439,94.1616,6947.0
2018-08-14 11:20:00,106.92,107.04,106.92,106.98,12367.0,94.1263,94.232,94.1263,94.1792,12367.0
2018-08-14 11:25:00,106.94,106.97,106.91,106.95,3950.0,94.1439,94.1704,94.1175,94.1528,3950.0
2018-08-14 11:30:00,106.96,106.96,106.84,106.84,8247.0,94.1616,94.1616,94.0559,94.0559,8247.0
2018-08-14 11:35:00,106.86,106.88,106.77,106.84,12964.0,94.0735,94.0911,93.9943,94.0559,12964.0
2018-08-14 11:40:00,106.84,106.97,106.84,106.95,6542.0,94.0559,94.1704,94.0559,94.1528,6542.0
2018-08-14 11:45:00,106.91,107.03,106.88,107.0,6432.0,94.1175,94.2232,94.0911,94.1968,6432.0
2018-08-14 11:50:00,107.04,107.04,106.94,106.96,5737.0,94.232,94.232,94.1439,94.1616,5737.0
2018-08-14 11:55:00,106.95,106.95,106.87,106.91,1800.0,94.1528,94.1528,94.0823,94.1175,1800.0
2018-08-14 12:00:00,106.97,106.99,106.93,106.99,4600.0,94.1704,94.188,94.1351,94.188,4600.0
2018-08-14 12:05:00,106.99,107.09,106.99,107.08,13745.0,94.188,94.276,94.188,94.2672,13745.0
2018-08-14 12:10:00,107.11,107.18,107.08,107.12,10819.0,94.2936,94.3552,94.2672,94.3024,10819.0
2018-08-14 12:15:00,107.14,107.19,107.13,107.18,2200.0,94.32,94.364,94.3112,94.3552,2200.0
2018-08-14 12:20:00,107.18,107.2,107.03,107.07,5884.0,94.3552,94.3728,94.2232,94.2584,5884.0
2018-08-14 12:25:00,107.08,107.15,107.06,107.14,2735.0,94.2672,94.3288,94.2496,94.32,2735.0
2018-08-14 12:30:00,107.12,107.12,107.08,107.08,3429.0,94.3024,94.3024,94.2672,94.2672,3429.0
2018-08-14 12:35:00,107.08,107.12,107.07,107.09,3702.0,94.2672,94.3024,94.2584,94.276,3702.0
2018-08-14 12:40:00,107.1,107.13,107.09,107.11,2000.0,94.2848,94.3112,94.276,94.2936,2000.0
2018-08-14 12:45:00,107.14,107.14,107.09,107.09,3820.0,94.32,94.32,94.276,94.276,3820.0
2018-08-14 12:50:00,107.11,107.12,107.04,107.05,20985.0,94.2936,94.3024,94.232,94.2408,20985.0
2018-08-14 12:55:00,107.06,107.11,107.06,107.1,1801.0,94.2496,94.2936,94.2496,94.2848,1801.0
2018-08-14 13:00:00,107.12,107.17,107.11,107.16,1572.0,94.3024,94.3464,94.2936,94.3376,1572.0
2018-08-14 13:05:00,107.16,107.16,107.08,107.12,5013.0,94.3376,94.3376,94.2672,94.3024,5013.0
2018-08-14 13:10:00,107.13,107.2,107.07,107.13,47127.0,94.3112,94.3728,94.2584,94.3112,47127.0
2018-08-14 13:15:00,107.11,107.15,107.1,107.1,8434.0,94.2936,94.3288,94.2848,94.2848,8434.0
2018-08-14 13:20:00,107.11,107.12,107.04,107.09,14882.0,94.2936,94.3024,94.232,94.276,14882.0
2018-08-14 13:25:00,107.08,107.09,106.97,107.03,10828.0,94.2672,94.276,94.1704,94.2232,10828.0
2018-08-14 13:30:00,107.04,107.07,107.01,107.04,4620.0,94.232,94.2584,94.2056,94.232,4620.0
2018-08-14 13:35:00,107.05,107.06,106.99,107.0,4945.0,94.2408,94.2496,94.188,94.1968,4945.0
2018-08-14 13:40:00,106.98,107.0,106.97,106.99,3235.0,94.1792,94.1968,94.1704,94.188,3235.0
2018-08-14 13:45:00,106.99,107.01,106.99,106.99,5435.0,94.188,94.2056,94.188,94.188,5435.0
2018-08-14 13:50:00,106.99,107.02,106.96,107.02,6328.0,94.188,94.2144,94.1616,94.2144,6328.0
2018-08-14 13:55:00,107.03,107.07,107.03,107.07,3799.0,94.2232,94.2584,94.2232,94.2584,3799.0
2018-08-14 14:00:00,107.08,107.12,107.05,107.05,8239.0,94.2672,94.3024,94.2408,94.2408,8239.0
2018-08-14 14:05:00,107.06,107.06,106.99,107.0,6696.0,94.2496,94.2496,94.188,94.1968,6696.0
2018-08-14 14:10:00,107.0,107.04,107.0,107.01,3400.0,94.1968,94.232,94.1968,94.2056,3400.0
2018-08-14 14:15:00,107.02,107.04,107.01,107.02,5822.0,94.2144,94.232,94.2056,94.2144,5822.0
2018-08-14 14:20:00,107.01,107.03,106.98,107.0,10061.0,94.2056,94.2232,94.1792,94.1968,10061.0
2018-08-14 14:25:00,106.99,107.0,106.95,106.99,5220.0,94.188,94.1968,94.1528,94.188,5220.0
2018-08-14 14:30:00,107.0,107.04,107.0,107.03,3700.0,94.1968,94.232,94.1968,94.2232,3700.0
2018-08-14 14:35:00,107.03,107.06,107.03,107.03,6044.0,94.2232,94.2496,94.2232,94.2232,6044.0
2018-08-14 14:40:00,107.03,107.05,106.99,107.02,5111.0,94.2232,94.2408,94.188,94.2144,5111.0
2018-08-14 14:45:00,107.01,107.03,106.98,106.98,4200.0,94.2056,94.2232,94.1792,94.1792,4200.0
2018-08-14 14:50:00,106.98,107.01,106.97,107.0,5400.0,94.1792,94.2056,94.1704,94.1968,5400.0
2018-08-14 14:55:00,107.0,107.01,106.95,106.97,6240.0,94.1968,94.2056,94.1528,94.1704,6240.0
2018-08-14 15:00:00,106.97,106.98,106.95,106.98,10350.0,94.1704,94.1792,94.1528,94.1792,10350.0
2018-08-14 15:05:00,106.97,106.97,106.91,106.92,4027.0,94.1704,94.1704,94.1175,94.1263,4027.0
2018-08-14 15:10:00,106.93,106.95,106.91,106.93,7018.0,94.1351,94.1528,94.1175,94.1351,7018.0
2018-08-14 15:15:00,106.92,106.93,106.86,106.89,8672.0,94.1263,94.1351,94.0735,94.0999,8672.0
2018-08-14 15:20:00,106.89,106.9,106.79,106.83,13093.0,94.0999,94.1087,94.0119,94.0471,13093.0
2018-08-14 15:25:00,106.83,106.84,106.75,106.78,14930.0,94.0471,94.0559,93.9767,94.0031,14930.0
2018-08-14 15:30:00,106.79,106.87,106.79,106.86,20101.0,94.0119,94.0823,94.0119,94.0735,20101.0
2018-08-14 15:35:00,106.86,106.87,106.81,106.81,17975.0,94.0735,94.0823,94.0295,94.0295,17975.0
2018-08-14 15:40:00,106.81,106.84,106.71,106.74,22148.0,94.0295,94.0559,93.9415,93.9679,22148.0
2018-08-14 15:45:00,106.75,106.77,106.65,106.67,35231.0,93.9767,93.9943,93.8886,93.9063,35231.0
2018-08-14 15:50:00,106.68,106.71,106.63,106.68,37533.0,93.9151,93.9415,93.871,93.9151,37533.0
2018-08-14 15:55:00,106.7,106.76,106.54,106.67,226061.0,93.9327,93.9855,93.7918,93.9063,226061.0
2018-08-15 09:30:00,106.25,106.25,106.12,106.12,8765.0,93.5365,93.5365,93.4221,93.4221,8765.0
2018-08-15 09:35:00,106.3,106.53,106.25,106.48,15365.0,93.5805,93.783,93.5365,93.739,15365.0
2018-08-15 09:40:00,106.48,106.58,106.38,106.46,11647.0,93.739,93.827,93.651,93.7214,11647.0
2018-08-15 09:45:00,106.48,106.49,106.17,106.24,5970.0,93.739,93.7478,93.4661,93.5277,5970.0
2018-08-15 09:50:00,106.19,106.31,106.12,106.24,12711.0,93.4837,93.5893,93.4221,93.5277,12711.0
2018-08-15 09:55:00,106.17,106.18,106.03,106.06,2743.0,93.4661,93.4749,93.3428,93.3692,2743.0
2018-08-15 10:00:00,106.02,106.02,105.82,105.85,6150.0,93.334,93.334,93.158,93.1844,6150.0
2018-08-15 10:05:00,105.73,106.0,105.73,105.97,14651.0,93.0787,93.3164,93.0787,93.29,14651.0
2018-08-15 10:10:00,105.97,106.06,105.91,105.98,4400.0,93.29,93.3692,93.2372,93.2988,4400.0
2018-08-15 10:15:00,106.0,106.0,105.75,105.85,17899.0,93.3164,93.3164,93.0963,93.1844,17899.0
2018-08-15 10:20:00,105.81,105.81,105.62,105.77,6969.0,93.1492,93.1492,92.9819,93.1139,6969.0
2018-08-15 10:25:00,105.75,105.81,105.65,105.69,8714.0,93.0963,93.1492,93.0083,93.0435,8714.0
2018-08-15 10:30:00,105.69,105.79,105.63,105.7,9556.0,93.0435,93.1316,92.9907,93.0523,9556.0
2018-08-15 10:35:00,105.74,105.99,105.72,105.96,7167.0,93.0875,93.3076,93.0699,93.2812,7167.0
2018-08-15 10:40:00,105.98,106.01,105.87,105.87,5883.0,93.2988,93.3252,93.202,93.202,5883.0
2018-08-15 10:45:00,105.87,105.98,105.83,105.92,9633.0,93.202,93.2988,93.1668,93.246,9633.0
2018-08-15 10:50:00,105.89,105.93,105.82,105.89,7575.0,93.2196,93.2548,93.158,93.2196,7575.0
2018-08-15 10:55:00,105.89,106.01,105.84,105.95,9008.0,93.2196,93.3252,93.1756,93.2724,9008.0
2018-08-15 11:00:00,105.92,106.06,105.91,105.97,8523.0,93.246,93.3692,93.2372,93.29,8523.0
2018-08-15 11:05:00,106.01,106.18,105.92,106.15,8835.0,93.3252,93.4749,93.246,93.4485,8835.0
2018-08-15 11:10:00,106.18,106.23,106.15,106.16,6056.0,93.4749,93.5189,93.4485,93.4573,6056.0
2018-08-15 11:15:00,106.16,106.16,106.08,106.12,8735.0,93.4573,93.4573,93.3869,93.4221,8735.0
2018-08-15 11:20:00,106.14,106.17,106.08,106.16,7133.0,93.4397,93.4661,93.3869,93.4573,7133.0
2018-08-15 11:25:00,106.18,106.28,106.14,106.16,7439.0,93.4749,93.5629,93.4397,93.4573,7439.0
2018-08-15 11:30:00,106.18,106.21,106.15,106.2,5968.0,93.4749,93.5013,93.4485,93.4925,5968.0
2018-08-15 11:35:00,106.18,106.29,106.03,106.03,6038.0,93.4749,93.5717,93.3428,93.3428,6038.0
2018-08-15 11:40:00,106.04,106.05,105.98,106.02,6716.0,93.3516,93.3604,93.2988,93.334,6716.0
2018-08-15 11:45:00,105.96,106.0,105.89,105.99,5541.0,93.2812,93.3164,93.2196,93.3076,5541.0
2018-08-15 11:50:00,105.99,105.99,105.9,105.91,4670.0,93.3076,93.3076,93.2284,93.2372,4670.0
2018-08-15 11:55:00,105.94,105.96,105.85,105.89,10380.0,93.2636,93.2812,93.1844,93.2196,10380.0
2018-08-15 12:00:00,105.89,105.91,105.87,105.89,5331.0,93.2196,93.2372,93.202,93.2196,5331.0
2018-08-15 12:05:00,105.9,105.99,105.84,105.99,4310.0,93.2284,93.3076,93.1756,93.3076,4310.0
2018-08-15 12:10:00,105.98,106.03,105.95,106.01,5733.0,93.2988,93.3428,93.2724,93.3252,5733.0
2018-08-15 12:15:00,106.02,106.04,105.99,106.02,4029.0,93.334,93.3516,93.3076,93.334,4029.0
2018-08-15 12:20:00,105.99,106.06,105.95,106.06,5669.0,93.3076,93.3692,93.2724,93.3692,5669.0
2018-08-15 12:25:00,106.06,106.1,106.04,106.05,4300.0,93.3692,93.4045,93.3516,93.3604,4300.0
2018-08-15 12:30:00,106.07,106.2,106.07,106.17,7128.0,93.3781,93.4925,93.3781,93.4661,7128.0
2018-08-15 12:35:00,106.18,106.24,106.15,106.18,3890.0,93.4749,93.5277,93.4485,93.4749,3890.0
2018-08-15 12:40:00,106.21,106.22,106.12,106.15,5401.0,93.5013,93.5101,93.4221,93.4485,5401.0
2018-08-15 12:45:00,106.14,106.14,106.01,106.05,5865.0,93.4397,93.4397,93.3252,93.3604,5865.0
2018-08-15 12:50:00,106.05,106.09,105.94,105.94,8034.0,93.3604,93.3957,93.2636,93.2636,8034.0
2018-08-15 12:55:00,105.94,106.03,105.94,106.02,5959.0,93.2636,93.3428,93.2636,93.334,5959.0
2018-08-15 13:00:00,106.04,106.04,105.94,106.01,4950.0,93.3516,93.3516,93.2636,93.3252,4950.0
2018-08-15 13:05:00,106.0,106.1,105.99,106.07,9317.0,93.3164,93.4045,93.3076,93.3781,9317.0
2018-08-15 13:10:00,106.05,106.08,105.98,106.0,5485.0,93.3604,93.3869,93.2988,93.3164,5485.0
2018-08-15 13:15:00,105.98,105.99,105.95,105.95,3520.0,93.2988,93.3076,93.2724,93.2724,3520.0
2018-08-15 13:20:00,105.95,105.98,105.85,105.86,6000.0,93.2724,93.2988,93.1844,93.1932,6000.0
2018-08-15 13:25:00,105.9,105.95,105.89,105.93,3255.0,93.2284,93.2724,93.2196,93.2548,3255.0
2018-08-15 13:30:00,105.93,105.95,105.83,105.89,6130.0,93.2548,93.2724,93.1668,93.2196,6130.0
2018-08-15 13:35:00,105.88,105.95,105.84,105.93,5450.0,93.2108,93.2724,93.1756,93.2548,5450.0
2018-08-15 13:40:00,105.94,106.03,105.94,106.0,4730.0,93.2636,93.3428,93.2636,93.3164,4730.0
2018-08-15 13:45:00,106.01,106.05,105.92,105.94,5328.0,93.3252,93.3604,93.246,93.2636,5328.0
2018-08-15 13:50:00,105.95,106.0,105.94,105.96,4582.0,93.2724,93.3164,93.2636,93.2812,4582.0
2018-08-15 13:55:00,106.0,106.01,105.9,105.95,4621.0,93.3164,93.3252,93.2284,93.2724,4621.0
2018-08-15 14:00:00,105.94,105.99,105.92,105.99,4963.0,93.2636,93.3076,93.246,93.3076,4963.0
2018-08-15 14:05:00,105.99,105.99,105.87,105.9,5976.0,93.3076,93.3076,93.202,93.2284,5976.0
2018-08-15 14:10:00,105.89,105.92,105.78,105.78,5646.0,93.2196,93.246,93.1228,93.1228,5646.0
2018-08-15 14:15:00,105.78,105.9,105.78,105.89,4638.0,93.1228,93.2284,93.1228,93.2196,4638.0
2018-08-15 14:20:00,105.9,105.95,105.86,105.92,5179.0,93.2284,93.2724,93.1932,93.246,5179.0
2018-08-15 14:25:00,105.93,105.94,105.82,105.83,6157.0,93.2548,93.2636,93.158,93.1668,6157.0
2018-08-15 14:30:00,105.85,105.87,105.77,105.83,6512.0,93.1844,93.202,93.1139,93.1668,6512.0
2018-08-15 14:35:00,105.85,105.92,105.84,105.89,4200.0,93.1844,93.246,93.1756,93.2196,4200.0
2018-08-15 14:40:00,105.89,105.91,105.85,105.88,8500.0,93.2196,93.2372,93.1844,93.2108,8500.0
2018-08-15 14:45:00,105.87,105.87,105.73,105.77,6300.0,93.202,93.202,93.0787,93.1139,6300.0
2018-08-15 14:50:00,105.81,105.96,105.8,105.94,16455.0,93.1492,93.2812,93.1404,93.2636,16455.0
2018-08-15 14:55:00,105.93,106.04,105.92,106.04,9447.0,93.2548,93.3516,93.246,93.3516,9447.0
2018-08-15 15:00:00,106.04,106.17,106.04,106.13,10199.0,93.3516,93.4661,93.3516,93.4309,10199.0
2018-08-15 15:05:00,106.15,106.19,106.1,106.14,10321.0,93.4485,93.4837,93.4045,93.4397,10321.0
2018-08-15 15:10:00,106.12,106.12,106.01,106.01,10618.0,93.4221,93.4221,93.3252,93.3252,10618.0
2018-08-15 15:15:00,106.01,106.07,106.0,106.04,9900.0,93.3252,93.3781,93.3164,93.3516,9900.0
2018-08-15 15:20:00,106.03,106.05,105.97,106.04,12523.0,93.3428,93.3604,93.29,93.3516,12523.0
2018-08-15 15:25:00,106.04,106.13,106.04,106.12,13869.0,93.3516,93.4309,93.3516,93.4221,13869.0
2018-08-15 15:30:00,106.15,106.27,106.09,106.26,20043.0,93.4485,93.5541,93.3957,93.5453,20043.0
2018-08-15 15:35:00,106.26,106.28,106.14,106.16,18685.0,93.5453,93.5629,93.4397,93.4573,18685.0
2018-08-15 15:40:00,106.15,106.18,106.09,106.18,19453.0,93.4485,93.4749,93.3957,93.4749,19453.0
2018-08-15 15:45:00,106.18,106.26,106.15,106.2,23881.0,93.4749,93.5453,93.4485,93.4925,23881.0
2018-08-15 15:50:00,106.2,106.2,106.08,106.13,28127.0,93.4925,93.4925,93.3869,93.4309,28127.0
2018-08-15 15:55:00,106.12,106.19,105.89,106.02,162360.0,93.4221,93.4837,93.2196,93.334,162360.0
2018-08-16 09:30:00,106.62,106.95,106.54,106.84,11635.0,93.8622,94.1528,93.7918,94.0559,11635.0
2018-08-16 09:35:00,106.76,106.84,106.44,106.45,8754.0,93.9855,94.0559,93.7038,93.7126,8754.0
2018-08-16 09:40:00,106.42,106.74,106.42,106.54,3400.0,93.6862,93.9679,93.6862,93.7918,3400.0
2018-08-16 09:45:00,106.55,106.6,106.25,106.25,5494.0,93.8006,93.8446,93.5365,93.5365,5494.0
2018-08-16 09:50:00,106.33,106.41,106.21,106.24,6689.0,93.6069,93.6774,93.5013,93.5277,6689.0
2018-08-16 09:55:00,106.33,106.34,106.2,106.21,4449.0,93.6069,93.6157,93.4925,93.5013,4449.0
2018-08-16 10:00:00,106.23,106.3,106.18,106.18,10866.0,93.5189,93.5805,93.4749,93.4749,10866.0
2018-08-16 10:05:00,106.18,106.33,106.17,106.33,9907.0,93.4749,93.6069,93.4661,93.6069,9907.0
2018-08-16 10:10:00,106.31,106.36,106.31,106.35,600.0,93.5893,93.6333,93.5893,93.6245,600.0
2018-08-16 10:15:00,106.32,106.32,106.13,106.14,8720.0,93.5981,93.5981,93.4309,93.4397,8720.0
2018-08-16 10:20:00,106.17,106.29,106.17,106.29,2561.0,93.4661,93.5717,93.4661,93.5717,2561.0
2018-08-16 10:25:00,106.27,106.3,106.21,106.28,2249.0,93.5541,93.5805,93.5013,93.5629,2249.0
2018-08-16 10:30:00,106.34,106.45,106.31,106.37,3579.0,93.6157,93.7126,93.5893,93.6422,3579.0
2018-08-16 10:35:00,106.36,106.4,106.31,106.38,2500.0,93.6333,93.6686,93.5893,93.651,2500.0
2018-08-16 10:40:00,106.35,106.43,106.31,106.43,12435.0,93.6245,93.695,93.5893,93.695,12435.0
2018-08-16 10:45:00,106.4,106.4,106.36,106.38,2509.0,93.6686,93.6686,93.6333,93.651,2509.0
2018-08-16 10:50:00,106.36,106.36,106.27,106.28,3267.0,93.6333,93.6333,93.5541,93.5629,3267.0
2018-08-16 10:55:00,106.28,106.37,106.28,106.37,5150.0,93.5629,93.6422,93.5629,93.6422,5150.0
2018-08-16 11:00:00,106.36,106.42,106.36,106.38,3622.0,93.6333,93.6862,93.6333,93.651,3622.0
2018-08-16 11:05:00,106.41,106.44,106.37,106.37,6323.0,93.6774,93.7038,93.6422,93.6422,6323.0
2018-08-16 11:10:00,106.37,106.39,106.34,106.38,3670.0,93.6422,93.6598,93.6157,93.651,3670.0
2018-08-16 11:15:00,106.38,106.41,106.36,106.37,4400.0,93.651,93.6774,93.6333,93.6422,4400.0
2018-08-16 11:20:00,106.38,106.45,106.36,106.44,4000.0,93.651,93.7126,93.6333,93.7038,4000.0
2018-08-16 11:25:00,106.44,106.5,106.42,106.48,6800.0,93.7038,93.7566,93.6862,93.739,6800.0
2018-08-16 11:30:00,106.48,106.51,106.41,106.47,5635.0,93.739,93.7654,93.6774,93.7302,5635.0
2018-08-16 11:35:00,106.45,106.5,106.45,106.5,3000.0,93.7126,93.7566,93.7126,93.7566,3000.0
2018-08-16 11:40:00,106.5,106.58,106.48,106.51,4599.0,93.7566,93.827,93.739,93.7654,4599.0
2018-08-16 11:45:00,106.54,106.57,106.54,106.55,400.0,93.7918,93.8182,93.7918,93.8006,400.0
2018-08-16 11:50:00,106.55,106.55,106.46,106.49,2985.0,93.8006,93.8006,93.7214,93.7478,2985.0
2018-08-16 11:55:00,106.47,106.47,106.4,106.44,4200.0,93.7302,93.7302,93.6686,93.7038,4200.0
2018-08-16 12:00:00,106.44,106.5,106.44,106.5,2559.0,93.7038,93.7566,93.7038,93.7566,2559.0
2018-08-16 12:05:00,106.49,106.54,106.46,106.5,4581.0,93.7478,93.7918,93.7214,93.7566,4581.0
2018-08-16 12:10:00,106.48,106.56,106.44,106.53,7333.0,93.739,93.8094,93.7038,93.783,7333.0
2018-08-16 12:15:00,106.56,106.63,106.54,106.63,2209.0,93.8094,93.871,93.7918,93.871,2209.0
2018-08-16 12:20:00,106.6,106.62,106.57,106.57,1600.0,93.8446,93.8622,93.8182,93.8182,1600.0
2018-08-16 12:25:00,106.58,106.59,106.56,106.57,5835.0,93.827,93.8358,93.8094,93.8182,5835.0
2018-08-16 12:30:00,106.57,106.59,106.51,106.54,4860.0,93.8182,93.8358,93.7654,93.7918,4860.0
2018-08-16 12:35:00,106.51,106.57,106.51,106.57,1000.0,93.7654,93.8182,93.7654,93.8182,1000.0
2018-08-16 12:40:00,106.56,106.57,106.49,106.49,8808.0,93.8094,93.8182,93.7478,93.7478,8808.0
2018-08-16 12:45:00,106.47,106.51,106.46,106.47,2327.0,93.7302,93.7654,93.7214,93.7302,2327.0
2018-08-16 12:50:00,106.5,106.51,106.5,106.51,600.0,93.7566,93.7654,93.7566,93.7654,600.0
2018-08-16 12:55:00,106.53,106.55,106.52,106.55,1900.0,93.783,93.8006,93.7742,93.8006,1900.0
2018-08-16 13:00:00,106.55,106.61,106.55,106.6,4267.0,93.8006,93.8534,93.8006,93.8446,4267.0
2018-08-16 13:05:00,106.6,106.62,106.55,106.55,2961.0,93.8446,93.8622,93.8006,93.8006,2961.0
2018-08-16 13:10:00,106.55,106.55,106.5,106.53,1345.0,93.8006,93.8006,93.7566,93.783,1345.0
2018-08-16 13:15:00,106.52,106.55,106.51,106.54,1800.0,93.7742,93.8006,93.7654,93.7918,1800.0
2018-08-16 13:20:00,106.55,106.62,106.53,106.61,4747.0,93.8006,93.8622,93.783,93.8534,4747.0
2018-08-16 13:25:00,106.64,106.64,106.6,106.61,2784.0,93.8798,93.8798,93.8446,93.8534,2784.0
2018-08-16 13:30:00,106.62,106.62,106.57,106.59,2223.0,93.8622,93.8622,93.8182,93.8358,2223.0
2018-08-16 13:35:00,106.62,106.64,106.59,106.64,2090.0,93.8622,93.8798,93.8358,93.8798,2090.0
2018-08-16 13:40:00,106.63,106.63,106.43,106.5,15112.0,93.871,93.871,93.695,93.7566,15112.0
2018-08-16 13:45:00,106.5,106.51,106.44,106.45,2618.0,93.7566,93.7654,93.7038,93.7126,2618.0
2018-08-16 13:50:00,106.41,106.41,106.36,106.36,2625.0,93.6774,93.6774,93.6333,93.6333,2625.0
2018-08-16 13:55:00,106.39,106.4,106.35,106.36,3366.0,93.6598,93.6686,93.6245,93.6333,3366.0
2018-08-16 14:00:00,106.36,106.46,106.3,106.46,5810.0,93.6333,93.7214,93.5805,93.7214,5810.0
2018-08-16 14:05:00,106.44,106.45,106.41,106.44,1775.0,93.7038,93.7126,93.6774,93.7038,1775.0
2018-08-16 14:10:00,106.46,106.51,106.45,106.46,6662.0,93.7214,93.7654,93.7126,93.7214,6662.0
2018-08-16 14:15:00,106.48,106.49,106.45,106.47,5627.0,93.739,93.7478,93.7126,93.7302,5627.0
2018-08-16 14:20:00,106.46,106.47,106.4,106.46,4307.0,93.7214,93.7302,93.6686,93.7214,4307.0
2018-08-16 14:25:00,106.45,106.45,106.38,106.38,4904.0,93.7126,93.7126,93.651,93.651,4904.0
2018-08-16 14:30:00,106.35,106.35,106.29,106.33,4614.0,93.6245,93.6245,93.5717,93.6069,4614.0
2018-08-16 14:35:00,106.36,106.43,106.36,106.43,3104.0,93.6333,93.695,93.6333,93.695,3104.0
2018-08-16 14:40:00,106.43,106.48,106.43,106.45,2958.0,93.695,93.739,93.695,93.7126,2958.0
2018-08-16 14:45:00,106.47,106.49,106.45,106.49,3543.0,93.7302,93.7478,93.7126,93.7478,3543.0
2018-08-16 14:50:00,106.51,106.53,106.49,106.51,3765.0,93.7654,93.783,93.7478,93.7654,3765.0
2018-08-16 14:55:00,106.53,106.58,106.52,106.55,4101.0,93.783,93.827,93.7742,93.8006,4101.0
2018-08-16 15:00:00,106.53,106.54,106.49,106.53,5298.0,93.783,93.7918,93.7478,93.783,5298.0
2018-08-16 15:05:00,106.55,106.55,106.51,106.52,2502.0,93.8006,93.8006,93.7654,93.7742,2502.0
2018-08-16 15:10:00,106.46,106.52,106.46,106.5,5142.0,93.7214,93.7742,93.7214,93.7566,5142.0
2018-08-16 15:15:00,106.49,106.49,106.42,106.42,4396.0,93.7478,93.7478,93.6862,93.6862,4396.0
2018-08-16 15:20:00,106.42,106.47,106.42,106.46,4104.0,93.6862,93.7302,93.6862,93.7214,4104.0
2018-08-16 15:25:00,106.45,106.47,106.44,106.46,2830.0,93.7126,93.7302,93.7038,93.7214,2830.0
2018-08-16 15:30:00,106.45,106.45,106.35,106.43,10055.0,93.7126,93.7126,93.6245,93.695,10055.0
2018-08-16 15:35:00,106.41,106.41,106.33,106.34,5505.0,93.6774,93.6774,93.6069,93.6157,5505.0
2018-08-16 15:40:00,106.34,106.35,106.3,106.3,10192.0,93.6157,93.6245,93.5805,93.5805,10192.0
2018-08-16 15:45:00,106.31,106.34,106.28,106.28,15965.0,93.5893,93.6157,93.5629,93.5629,15965.0
2018-08-16 15:50:00,106.28,106.28,106.19,106.23,22125.0,93.5629,93.5629,93.4837,93.5189,22125.0
2018-08-16 15:55:00,106.23,106.37,106.18,106.35,53440.0,93.5189,93.6422,93.4749,93.6245,53440.0
2018-08-17 09:30:00,106.5,106.5,106.4,106.44,34220.0,93.7566,93.7566,93.6686,93.7038,34220.0
2018-08-17 09:35:00,106.44,106.54,106.44,106.54,1944.0,93.7038,93.7918,93.7038,93.7918,1944.0
2018-08-17 09:40:00,106.59,106.74,106.59,106.61,1300.0,93.8358,93.9679,93.8358,93.8534,1300.0
2018-08-17 09:45:00,106.7,106.75,106.61,106.7,4262.0,93.9327,93.9767,93.8534,93.9327,4262.0
2018-08-17 09:50:00,106.75,106.77,106.6,106.6,2876.0,93.9767,93.9943,93.8446,93.8446,2876.0
2018-08-17 09:55:00,106.64,106.78,106.59,106.78,2400.0,93.8798,94.0031,93.8358,94.0031,2400.0
2018-08-17 10:00:00,106.76,106.81,106.65,106.76,8401.0,93.9855,94.0295,93.8886,93.9855,8401.0
2018-08-17 10:05:00,106.73,106.73,106.47,106.62,7787.0,93.9591,93.9591,93.7302,93.8622,7787.0
2018-08-17 10:10:00,106.59,106.61,106.53,106.58,4200.0,93.8358,93.8534,93.783,93.827,4200.0
2018-08-17 10:15:00,106.58,106.58,106.52,106.58,2679.0,93.827,93.827,93.7742,93.827,2679.0
2018-08-17 10:20:00,106.61,106.61,106.53,106.54,2870.0,93.8534,93.8534,93.783,93.7918,2870.0
2018-08-17 10:25:00,106.53,106.56,106.48,106.56,3100.0,93.783,93.8094,93.739,93.8094,3100.0
2018-08-17 10:30:00,106.61,106.67,106.58,106.62,3024.0,93.8534,93.9063,93.827,93.8622,3024.0
2018-08-17 10:35:00,106.61,106.64,106.6,106.61,1188.0,93.8534,93.8798,93.8446,93.8534,1188.0
2018-08-17 10:40:00,106.61,106.61,106.51,106.55,4101.0,93.8534,93.8534,93.7654,93.8006,4101.0
2018-08-17 10:45:00,106.54,106.69,106.54,106.56,59283.0,93.7918,93.9239,93.7918,93.8094,59283.0
2018-08-17 10:50:00,106.57,106.63,106.56,106.59,1643.0,93.8182,93.871,93.8094,93.8358,1643.0
2018-08-17 10:55:00,106.53,106.57,106.53,106.57,300.0,93.783,93.8182,93.783,93.8182,300.0
2018-08-17 11:00:00,106.55,106.58,106.51,106.53,3998.0,93.8006,93.827,93.7654,93.783,3998.0
2018-08-17 11:05:00,106.57,106.63,106.57,106.63,1357.0,93.8182,93.871,93.8182,93.871,1357.0
2018-08-17 11:10:00,106.6,106.64,106.59,106.62,1456.0,93.8446,93.8798,93.8358,93.8622,1456.0
2018-08-17 11:15:00,106.63,106.65,106.6,106.62,1155.0,93.871,93.8886,93.8446,93.8622,1155.0
2018-08-17 11:20:00,106.65,106.72,106.65,106.66,16301.0,93.8886,93.9503,93.8886,93.8975,16301.0
2018-08-17 11:25:00,106.66,106.66,106.55,106.58,1779.0,93.8975,93.8975,93.8006,93.827,1779.0
2018-08-17 11:30:00,106.55,106.57,106.42,106.52,13050.0,93.8006,93.8182,93.6862,93.7742,13050.0
2018-08-17 11:35:00,106.54,106.56,106.47,106.54,23170.0,93.7918,93.8094,93.7302,93.7918,23170.0
2018-08-17 11:40:00,106.5,106.54,106.49,106.5,5824.0,93.7566,93.7918,93.7478,93.7566,5824.0
2018-08-17 11:45:00,106.5,106.53,106.49,106.51,5200.0,93.7566,93.783,93.7478,93.7654,5200.0
2018-08-17 11:50:00,106.5,106.68,106.5,106.64,23818.0,93.7566,93.9151,93.7566,93.8798,23818.0
2018-08-17 11:55:00,106.65,106.74,106.57,106.73,18978.0,93.8886,93.9679,93.8182,93.9591,18978.0
2018-08-17 12:00:00,106.73,106.75,106.71,106.71,2644.0,93.9591,93.9767,93.9415,93.9415,2644.0
2018-08-17 12:05:00,106.72,106.74,106.72,106.74,500.0,93.9503,93.9679,93.9503,93.9679,500.0
2018-08-17 12:10:00,106.78,106.82,106.77,106.78,3419.0,94.0031,94.0383,93.9943,94.0031,3419.0
2018-08-17 12:15:00,106.8,106.87,106.79,106.86,2880.0,94.0207,94.0823,94.0119,94.0735,2880.0
2018-08-17 12:20:00,106.87,106.91,106.85,106.88,3241.0,94.0823,94.1175,94.0647,94.0911,3241.0
2018-08-17 12:25:00,106.92,106.92,106.91,106.92,200.0,94.1263,94.1263,94.1175,94.1263,200.0
2018-08-17 12:30:00,106.91,106.91,106.78,106.81,3273.0,94.1175,94.1175,94.0031,94.0295,3273.0
2018-08-17 12:35:00,106.8,106.82,106.77,106.8,2500.0,94.0207,94.0383,93.9943,94.0207,2500.0
2018-08-17 12:40:00,106.79,106.81,106.79,106.8,1500.0,94.0119,94.0295,94.0119,94.0207,1500.0
2018-08-17 12:45:00,106.8,106.8,106.74,106.77,4900.0,94.0207,94.0207,93.9679,93.9943,4900.0
2018-08-17 12:50:00,106.78,106.81,106.78,106.8,2031.0,94.0031,94.0295,94.0031,94.0207,2031.0
2018-08-17 12:55:00,106.8,106.8,106.75,106.76,1457.0,94.0207,94.0207,93.9767,93.9855,1457.0
2018-08-17 13:00:00,106.75,106.81,106.73,106.81,2388.0,93.9767,94.0295,93.9591,94.0295,2388.0
2018-08-17 13:05:00,106.8,106.85,106.79,106.85,9099.0,94.0207,94.0647,94.0119,94.0647,9099.0
2018-08-17 13:10:00,106.82,106.9,106.8,106.86,14738.0,94.0383,94.1087,94.0207,94.0735,14738.0
2018-08-17 13:15:00,106.83,106.86,106.82,106.86,878.0,94.0471,94.0735,94.0383,94.0735,878.0
2018-08-17 13:20:00,106.85,106.87,106.82,106.84,1215.0,94.0647,94.0823,94.0383,94.0559,1215.0
2018-08-17 13:25:00,106.84,106.87,106.82,106.85,1100.0,94.0559,94.0823,94.0383,94.0647,1100.0
2018-08-17 13:30:00,106.82,106.92,106.82,106.92,951.0,94.0383,94.1263,94.0383,94.1263,951.0
2018-08-17 13:35:00,106.91,106.93,106.88,106.92,3319.0,94.1175,94.1351,94.0911,94.1263,3319.0
2018-08-17 13:40:00,106.91,106.96,106.9,106.94,2200.0,94.1175,94.1616,94.1087,94.1439,2200.0
2018-08-17 13:45:00,106.9,106.92,106.88,106.92,2200.0,94.1087,94.1263,94.0911,94.1263,2200.0
2018-08-17 13:50:00,106.92,106.96,106.92,106.94,900.0,94.1263,94.1616,94.1263,94.1439,900.0
2018-08-17 13:55:00,106.96,107.03,106.94,107.02,1864.0,94.1616,94.2232,94.1439,94.2144,1864.0
2018-08-17 14:00:00,107.01,107.16,107.01,107.14,3305.0,94.2056,94.3376,94.2056,94.32,3305.0
2018-08-17 14:05:00,107.2,107.25,107.16,107.24,4569.0,94.3728,94.4169,94.3376,94.4081,4569.0
2018-08-17 14:10:00,107.19,107.23,107.15,107.15,2631.0,94.364,94.3992,94.3288,94.3288,2631.0
2018-08-17 14:15:00,107.2,107.24,107.18,107.2,903.0,94.3728,94.4081,94.3552,94.3728,903.0
2018-08-17 14:20:00,107.23,107.29,107.2,107.2,5100.0,94.3992,94.4521,94.3728,94.3728,5100.0
2018-08-17 14:25:00,107.2,107.21,107.16,107.18,4400.0,94.3728,94.3816,94.3376,94.3552,4400.0
2018-08-17 14:30:00,107.17,107.19,107.1,107.13,14237.0,94.3464,94.364,94.2848,94.3112,14237.0
2018-08-17 14:35:00,107.11,107.11,106.99,107.05,12901.0,94.2936,94.2936,94.188,94.2408,12901.0
2018-08-17 14:40:00,107.09,107.11,107.04,107.04,3300.0,94.276,94.2936,94.232,94.232,3300.0
2018-08-17 14:45:00,107.04,107.11,107.03,107.08,4362.0,94.232,94.2936,94.2232,94.2672,4362.0
2018-08-17 14:50:00,107.08,107.12,107.07,107.1,5226.0,94.2672,94.3024,94.2584,94.2848,5226.0
2018-08-17 14:55:00,107.12,107.12,107.09,107.1,6300.0,94.3024,94.3024,94.276,94.2848,6300.0
2018-08-17 15:00:00,107.09,107.13,107.07,107.12,4149.0,94.276,94.3112,94.2584,94.3024,4149.0
2018-08-17 15:05:00,107.13,107.16,107.07,107.07,4138.0,94.3112,94.3376,94.2584,94.2584,4138.0
2018-08-17 15:10:00,107.06,107.13,107.06,107.13,4297.0,94.2496,94.3112,94.2496,94.3112,4297.0
2018-08-17 15:15:00,107.13,107.16,107.1,107.15,7198.0,94.3112,94.3376,94.2848,94.3288,7198.0
2018-08-17 15:20:00,107.16,107.16,107.11,107.13,4964.0,94.3376,94.3376,94.2936,94.3112,4964.0
2018-08-17 15:25:00,107.12,107.12,107.08,107.08,4001.0,94.3024,94.3024,94.2672,94.2672,4001.0
2018-08-17 15:30:00,107.08,107.08,107.06,107.08,6702.0,94.2672,94.2672,94.2496,94.2672,6702.0
2018-08-17 15:35:00,107.09,107.16,107.09,107.14,9020.0,94.276,94.3376,94.276,94.32,9020.0
2018-08-17 15:40:00,107.14,107.21,107.14,107.17,10451.0,94.32,94.3816,94.32,94.3464,10451.0
2018-08-17 15:45:00,107.16,107.18,107.12,107.13,11304.0,94.3376,94.3552,94.3024,94.3112,11304.0
2018-08-17 15:50:00,107.12,107.16,107.09,107.12,21279.0,94.3024,94.3376,94.276,94.3024,21279.0
2018-08-17 15:55:00,107.11,107.21,107.05,107.11,40879.0,94.2936,94.3816,94.2408,94.2936,40879.0
2018-08-20 09:30:00,107.01,107.09,106.93,107.07,29009.0,94.2056,94.276,94.1351,94.2584,29009.0
2018-08-20 09:35:00,107.06,107.25,106.93,107.1,3008.0,94.2496,94.4169,94.1351,94.2848,3008.0
2018-08-20 09:40:00,107.07,107.13,106.89,106.89,1300.0,94.2584,94.3112,94.0999,94.0999,1300.0
2018-08-20 09:45:00,106.92,107.07,106.82,107.04,2408.0,94.1263,94.2584,94.0383,94.232,2408.0
2018-08-20 09:50:00,107.03,107.03,106.76,106.8,5800.0,94.2232,94.2232,93.9855,94.0207,5800.0
2018-08-20 09:55:00,106.79,106.86,106.76,106.86,4082.0,94.0119,94.0735,93.9855,94.0735,4082.0
2018-08-20 10:00:00,106.84,106.94,106.84,106.94,2859.0,94.0559,94.1439,94.0559,94.1439,2859.0
2018-08-20 10:05:00,106.93,106.95,106.85,106.88,7100.0,94.1351,94.1528,94.0647,94.0911,7100.0
2018-08-20 10:10:00,106.84,106.85,106.63,106.63,7480.0,94.0559,94.0647,93.871,93.871,7480.0
2018-08-20 10:15:00,106.63,106.71,106.62,106.67,8445.0,93.871,93.9415,93.8622,93.9063,8445.0
2018-08-20 10:20:00,106.68,106.74,106.61,106.74,4300.0,93.9151,93.9679,93.8534,93.9679,4300.0
2018-08-20 10:25:00,106.75,106.8,106.7,106.8,6435.0,93.9767,94.0207,93.9327,94.0207,6435.0
2018-08-20 10:30:00,106.76,106.83,106.72,106.83,3031.0,93.9855,94.0471,93.9503,94.0471,3031.0
2018-08-20 10:35:00,106.86,106.86,106.78,106.81,2344.0,94.0735,94.0735,94.0031,94.0295,2344.0
2018-08-20 10:40:00,106.84,106.84,106.76,106.8,5417.0,94.0559,94.0559,93.9855,94.0207,5417.0
2018-08-20 10:45:00,106.8,106.95,106.8,106.95,5311.0,94.0207,94.1528,94.0207,94.1528,5311.0
2018-08-20 10:50:00,106.94,106.98,106.87,106.87,23028.0,94.1439,94.1792,94.0823,94.0823,23028.0
2018-08-20 10:55:00,106.87,106.9,106.82,106.88,8729.0,94.0823,94.1087,94.0383,94.0911,8729.0
2018-08-20 11:00:00,106.9,106.99,106.9,106.97,8200.0,94.1087,94.188,94.1087,94.1704,8200.0
2018-08-20 11:05:00,106.98,107.07,106.98,107.05,5853.0,94.1792,94.2584,94.1792,94.2408,5853.0
2018-08-20 11:10:00,107.08,107.08,106.99,107.02,5317.0,94.2672,94.2672,94.188,94.2144,5317.0
2018-08-20 11:15:00,106.99,107.06,106.99,107.06,2458.0,94.188,94.2496,94.188,94.2496,2458.0
2018-08-20 11:20:00,107.04,107.04,106.92,106.95,9614.0,94.232,94.232,94.1263,94.1528,9614.0
2018-08-20 11:25:00,106.96,107.03,106.95,107.0,1600.0,94.1616,94.2232,94.1528,94.1968,1600.0
2018-08-20 11:30:00,107.03,107.13,107.03,107.1,3305.0,94.2232,94.3112,94.2232,94.2848,3305.0
2018-08-20 11:35:00,107.07,107.12,107.07,107.12,3400.0,94.2584,94.3024,94.2584,94.3024,3400.0
2018-08-20 11:40:00,107.12,107.16,107.11,107.11,1824.0,94.3024,94.3376,94.2936,94.2936,1824.0
2018-08-20 11:45:00,107.13,107.16,107.12,107.14,2689.0,94.3112,94.3376,94.3024,94.32,2689.0
2018-08-20 11:50:00,107.13,107.21,107.12,107.17,3725.0,94.3112,94.3816,94.3024,94.3464,3725.0
2018-08-20 11:55:00,107.19,107.2,107.13,107.17,3268.0,94.364,94.3728,94.3112,94.3464,3268.0
2018-08-20 12:00:00,107.08,107.17,107.03,107.17,6300.0,94.2672,94.3464,94.2232,94.3464,6300.0
2018-08-20 12:05:00,107.14,107.14,107.08,107.12,4662.0,94.32,94.32,94.2672,94.3024,4662.0
2018-08-20 12:10:00,107.11,107.11,107.06,107.09,2047.0,94.2936,94.2936,94.2496,94.276,2047.0
2018-08-20 12:15:00,107.1,107.15,107.08,107.15,3033.0,94.2848,94.3288,94.2672,94.3288,3033.0
2018-08-20 12:20:00,107.16,107.18,107.12,107.18,3306.0,94.3376,94.3552,94.3024,94.3552,3306.0
2018-08-20 12:25:00,107.21,107.23,107.16,107.2,2326.0,94.3816,94.3992,94.3376,94.3728,2326.0
2018-08-20 12:30:00,107.22,107.27,107.22,107.25,2107.0,94.3904,94.4345,94.3904,94.4169,2107.0
2018-08-20 12:35:00,107.27,107.31,107.26,107.3,5202.0,94.4345,94.4697,94.4257,94.4609,5202.0
2018-08-20 12:40:00,107.3,107.31,107.26,107.3,1322.0,94.4609,94.4697,94.4257,94.4609,1322.0
2018-08-20 12:45:00,107.3,107.31,107.21,107.21,2800.0,94.4609,94.4697,94.3816,94.3816,2800.0
2018-08-20 12:50:00,107.2,107.3,107.18,107.3,2800.0,94.3728,94.4609,94.3552,94.4609,2800.0
2018-08-20 12:55:00,107.28,107.32,107.27,107.28,29235.0,94.4433,94.4785,94.4345,94.4433,29235.0
2018-08-20 13:00:00,107.28,107.32,107.24,107.25,3534.0,94.4433,94.4785,94.4081,94.4169,3534.0
2018-08-20 13:05:00,107.24,107.3,107.22,107.29,2700.0,94.4081,94.4609,94.3904,94.4521,2700.0
2018-08-20 13:10:00,107.3,107.42,107.26,107.41,16710.0,94.4609,94.5665,94.4257,94.5577,16710.0
2018-08-20 13:15:00,107.41,107.52,107.39,107.48,5242.0,94.5577,94.6545,94.5401,94.6193,5242.0
2018-08-20 13:20:00,107.51,107.51,107.44,107.44,5755.0,94.6457,94.6457,94.5841,94.5841,5755.0
2018-08-20 13:25:00,107.47,107.5,107.44,107.48,4521.0,94.6105,94.6369,94.5841,94.6193,4521.0
2018-08-20 13:30:00,107.5,107.51,107.46,107.49,5708.0,94.6369,94.6457,94.6017,94.6281,5708.0
2018-08-20 13:35:00,107.46,107.62,107.46,107.59,10972.0,94.6017,94.7426,94.6017,94.7162,10972.0
2018-08-20 13:40:00,107.57,107.62,107.52,107.57,6556.0,94.6986,94.7426,94.6545,94.6986,6556.0
2018-08-20 13:45:00,107.57,107.62,107.56,107.6,7442.0,94.6986,94.7426,94.6898,94.725,7442.0
2018-08-20 13:50:00,107.61,107.71,107.6,107.66,9789.0,94.7338,94.8218,94.725,94.7778,9789.0
2018-08-20 13:55:00,107.63,107.67,107.61,107.65,13669.0,94.7514,94.7866,94.7338,94.769,13669.0
2018-08-20 14:00:00,107.65,107.69,107.63,107.66,8627.0,94.769,94.8042,94.7514,94.7778,8627.0
2018-08-20 14:05:00,107.66,107.69,107.63,107.66,13731.0,94.7778,94.8042,94.7514,94.7778,13731.0
2018-08-20 14:10:00,107.65,107.67,107.62,107.62,8454.0,94.769,94.7866,94.7426,94.7426,8454.0
2018-08-20 14:15:00,107.63,107.68,107.63,107.66,14669.0,94.7514,94.7954,94.7514,94.7778,14669.0
2018-08-20 14:20:00,107.66,107.66,107.58,107.59,10380.0,94.7778,94.7778,94.7074,94.7162,10380.0
2018-08-20 14:25:00,107.59,107.63,107.58,107.62,36709.0,94.7162,94.7514,94.7074,94.7426,36709.0
2018-08-20 14:30:00,107.64,107.64,107.61,107.61,5872.0,94.7602,94.7602,94.7338,94.7338,5872.0
2018-08-20 14:35:00,107.62,107.64,107.62,107.63,6200.0,94.7426,94.7602,94.7426,94.7514,6200.0
2018-08-20 14:40:00,107.61,107.65,107.61,107.65,7867.0,94.7338,94.769,94.7338,94.769,7867.0
2018-08-20 14:45:00,107.65,107.65,107.55,107.59,6965.0,94.769,94.769,94.681,94.7162,6965.0
2018-08-20 14:50:00,107.6,107.6,107.57,107.59,2905.0,94.725,94.725,94.6986,94.7162,2905.0
2018-08-20 14:55:00,107.59,107.64,107.58,107.62,4780.0,94.7162,94.7602,94.7074,94.7426,4780.0
2018-08-20 15:00:00,107.6,107.62,107.59,107.61,4179.0,94.725,94.7426,94.7162,94.7338,4179.0
2018-08-20 15:05:00,107.61,107.62,107.57,107.58,2301.0,94.7338,94.7426,94.6986,94.7074,2301.0
2018-08-20 15:10:00,107.57,107.61,107.57,107.59,5638.0,94.6986,94.7338,94.6986,94.7162,5638.0
2018-08-20 15:15:00,107.57,107.62,107.55,107.62,5352.0,94.6986,94.7426,94.681,94.7426,5352.0
2018-08-20 15:20:00,107.62,107.65,107.61,107.65,5064.0,94.7426,94.769,94.7338,94.769,5064.0
2018-08-20 15:25:00,107.63,107.66,107.61,107.63,8492.0,94.7514,94.7778,94.7338,94.7514,8492.0
2018-08-20 15:30:00,107.62,107.65,107.61,107.63,5314.0,94.7426,94.769,94.7338,94.7514,5314.0
2018-08-20 15:35:00,107.65,107.68,107.63,107.68,32107.0,94.769,94.7954,94.7514,94.7954,32107.0
2018-08-20 15:40:00,107.66,107.67,107.62,107.63,19430.0,94.7778,94.7866,94.7426,94.7514,19430.0
2018-08-20 15:45:00,107.64,107.66,107.61,107.64,17400.0,94.7602,94.7778,94.7338,94.7602,17400.0
2018-08-20 15:50:00,107.64,107.67,107.57,107.66,52512.0,94.7602,94.7866,94.6986,94.7778,52512.0
2018-08-20 15:55:00,107.67,107.68,107.43,107.49,113337.0,94.7866,94.7954,94.5753,94.6281,113337.0
2018-08-21 09:30:00,107.9,108.0,107.62,107.97,11640.0,94.9891,95.0771,94.7426,95.0507,11640.0
2018-08-21 09:35:00,107.99,108.04,107.8,108.03,16490.0,95.0683,95.1123,94.901,95.1035,16490.0
2018-08-21 09:40:00,107.95,107.95,107.91,107.91,2004.0,95.0331,95.0331,94.9979,94.9979,2004.0
2018-08-21 09:45:00,107.87,107.94,107.87,107.93,2547.0,94.9627,95.0243,94.9627,95.0155,2547.0
2018-08-21 09:50:00,107.87,108.01,107.87,108.01,3886.0,94.9627,95.0859,94.9627,95.0859,3886.0
2018-08-21 09:55:00,107.99,108.02,107.94,108.0,6279.0,95.0683,95.0947,95.0243,95.0771,6279.0
2018-08-21 10:00:00,108.0,108.0,107.89,107.94,5717.0,95.0771,95.0771,94.9803,95.0243,5717.0
2018-08-21 10:05:00,107.94,107.98,107.84,107.84,4771.0,95.0243,95.0595,94.9363,94.9363,4771.0
2018-08-21 10:10:00,107.83,107.94,107.81,107.89,5695.0,94.9275,95.0243,94.9098,94.9803,5695.0
2018-08-21 10:15:00,107.91,107.92,107.84,107.84,2569.0,94.9979,95.0067,94.9363,94.9363,2569.0
2018-08-21 10:20:00,107.8,107.86,107.72,107.82,37239.0,94.901,94.9539,94.8306,94.9187,37239.0
2018-08-21 10:25:00,107.83,107.89,107.77,107.89,13702.0,94.9275,94.9803,94.8746,94.9803,13702.0
2018-08-21 10:30:00,107.9,107.9,107.84,107.84,1444.0,94.9891,94.9891,94.9363,94.9363,1444.0
2018-08-21 10:35:00,107.86,107.91,107.84,107.84,3373.0,94.9539,94.9979,94.9363,94.9363,3373.0
2018-08-21 10:40:00,107.83,107.85,107.78,107.84,4600.0,94.9275,94.9451,94.8834,94.9363,4600.0
2018-08-21 10:45:00,107.84,107.84,107.77,107.8,2900.0,94.9363,94.9363,94.8746,94.901,2900.0
2018-08-21 10:50:00,107.79,107.87,107.79,107.83,5141.0,94.8922,94.9627,94.8922,94.9275,5141.0
2018-08-21 10:55:00,107.79,107.87,107.78,107.87,3803.0,94.8922,94.9627,94.8834,94.9627,3803.0
2018-08-21 11:00:00,107.86,107.88,107.79,107.82,4700.0,94.9539,94.9715,94.8922,94.9187,4700.0
2018-08-21 11:05:00,107.79,107.85,107.79,107.82,4204.0,94.8922,94.9451,94.8922,94.9187,4204.0
2018-08-21 11:10:00,107.79,107.81,107.78,107.8,4331.0,94.8922,94.9098,94.8834,94.901,4331.0
2018-08-21 11:15:00,107.77,107.88,107.72,107.8,16158.0,94.8746,94.9715,94.8306,94.901,16158.0
2018-08-21 11:20:00,107.81,107.86,107.78,107.83,7058.0,94.9098,94.9539,94.8834,94.9275,7058.0
2018-08-21 11:25:00,107.84,107.88,107.78,107.8,8869.0,94.9363,94.9715,94.8834,94.901,8869.0
2018-08-21 11:30:00,107.8,107.93,107.8,107.92,6766.0,94.901,95.0155,94.901,95.0067,6766.0
2018-08-21 11:35:00,107.92,107.93,107.88,107.9,3400.0,95.0067,95.0155,94.9715,94.9891,3400.0
2018-08-21 11:40:00,107.9,107.91,107.88,107.89,2099.0,94.9891,94.9979,94.9715,94.9803,2099.0
2018-08-21 11:45:00,107.91,107.91,107.88,107.9,3623.0,94.9979,94.9979,94.9715,94.9891,3623.0
2018-08-21 11:50:00,107.89,107.9,107.83,107.86,6893.0,94.9803,94.9891,94.9275,94.9539,6893.0
2018-08-21 11:55:00,107.84,107.93,107.83,107.88,5651.0,94.9363,95.0155,94.9275,94.9715,5651.0
2018-08-21 12:00:00,107.88,107.92,107.88,107.89,2300.0,94.9715,95.0067,94.9715,94.9803,2300.0
2018-08-21 12:05:00,107.89,107.91,107.82,107.89,7560.0,94.9803,94.9979,94.9187,94.9803,7560.0
2018-08-21 12:10:00,107.9,107.9,107.83,107.85,2438.0,94.9891,94.9891,94.9275,94.9451,2438.0
2018-08-21 12:15:00,107.85,107.89,107.84,107.85,3700.0,94.9451,94.9803,94.9363,94.9451,3700.0
2018-08-21 12:20:00,107.84,107.85,107.81,107.81,5604.0,94.9363,94.9451,94.9098,94.9098,5604.0
2018-08-21 12:25:00,107.83,107.85,107.81,107.83,2201.0,94.9275,94.9451,94.9098,94.9275,2201.0
2018-08-21 12:30:00,107.83,107.85,107.79,107.85,6926.0,94.9275,94.9451,94.8922,94.9451,6926.0
2018-08-21 12:35:00,107.84,107.84,107.79,107.8,2600.0,94.9363,94.9363,94.8922,94.901,2600.0
2018-08-21 12:40:00,107.81,107.87,107.79,107.84,18515.0,94.9098,94.9627,94.8922,94.9363,18515.0
2018-08-21 12:45:00,107.83,107.84,107.82,107.82,3914.0,94.9275,94.9363,94.9187,94.9187,3914.0
2018-08-21 12:50:00,107.81,107.85,107.81,107.83,4068.0,94.9098,94.9451,94.9098,94.9275,4068.0
2018-08-21 12:55:00,107.82,107.85,107.82,107.83,1700.0,94.9187,94.9451,94.9187,94.9275,1700.0
2018-08-21 13:00:00,107.83,107.84,107.81,107.82,4306.0,94.9275,94.9363,94.9098,94.9187,4306.0
2018-08-21 13:05:00,107.81,107.85,107.8,107.82,4125.0,94.9098,94.9451,94.901,94.9187,4125.0
2018-08-21 13:10:00,107.81,107.87,107.79,107.86,9378.0,94.9098,94.9627,94.8922,94.9539,9378.0
2018-08-21 13:15:00,107.84,107.85,107.79,107.83,3283.0,94.9363,94.9451,94.8922,94.9275,3283.0
2018-08-21 13:20:00,107.82,107.87,107.82,107.84,8483.0,94.9187,94.9627,94.9187,94.9363,8483.0
2018-08-21 13:25:00,107.83,107.88,107.81,107.86,5300.0,94.9275,94.9715,94.9098,94.9539,5300.0
2018-08-21 13:30:00,107.86,107.88,107.85,107.87,4176.0,94.9539,94.9715,94.9451,94.9627,4176.0
2018-08-21 13:35:00,107.87,107.87,107.79,107.79,6700.0,94.9627,94.9627,94.8922,94.8922,6700.0
2018-08-21 13:40:00,107.8,107.81,107.78,107.79,6718.0,94.901,94.9098,94.8834,94.8922,6718.0
2018-08-21 13:45:00,107.78,107.8,107.76,107.78,7406.0,94.8834,94.901,94.8658,94.8834,7406.0
2018-08-21 13:50:00,107.78,107.8,107.77,107.79,10528.0,94.8834,94.901,94.8746,94.8922,10528.0
2018-08-21 13:55:00,107.79,107.83,107.78,107.81,8141.0,94.8922,94.9275,94.8834,94.9098,8141.0
2018-08-21 14:00:00,107.8,107.81,107.72,107.76,10861.0,94.901,94.9098,94.8306,94.8658,10861.0
2018-08-21 14:05:00,107.76,107.78,107.75,107.78,5301.0,94.8658,94.8834,94.857,94.8834,5301.0
2018-08-21 14:10:00,107.79,107.81,107.75,107.76,20022.0,94.8922,94.9098,94.857,94.8658,20022.0
2018-08-21 14:15:00,107.76,107.81,107.74,107.8,28636.0,94.8658,94.9098,94.8482,94.901,28636.0
2018-08-21 14:20:00,107.79,107.83,107.79,107.83,34393.0,94.8922,94.9275,94.8922,94.9275,34393.0
2018-08-21 14:25:00,107.82,107.83,107.79,107.8,7765.0,94.9187,94.9275,94.8922,94.901,7765.0
2018-08-21 14:30:00,107.8,107.84,107.78,107.83,46441.0,94.901,94.9363,94.8834,94.9275,46441.0
2018-08-21 14:35:00,107.83,107.83,107.79,107.81,14718.0,94.9275,94.9275,94.8922,94.9098,14718.0
2018-08-21 14:40:00,107.79,107.84,107.79,107.8,12998.0,94.8922,94.9363,94.8922,94.901,12998.0
2018-08-21 14:45:00,107.81,107.83,107.66,107.66,42707.0,94.9098,94.9275,94.7778,94.7778,42707.0
2018-08-21 14:50:00,107.67,107.68,107.58,107.59,10790.0,94.7866,94.7954,94.7074,94.7162,10790.0
2018-08-21 14:55:00,107.59,107.69,107.58,107.69,15813.0,94.7162,94.8042,94.7074,94.8042,15813.0
2018-08-21 15:00:00,107.68,107.76,107.67,107.72,9902.0,94.7954,94.8658,94.7866,94.8306,9902.0
2018-08-21 15:05:00,107.71,107.75,107.7,107.71,9648.0,94.8218,94.857,94.813,94.8218,9648.0
2018-08-21 15:10:00,107.71,107.74,107.69,107.7,33050.0,94.8218,94.8482,94.8042,94.813,33050.0
2018-08-21 15:15:00,107.7,107.75,107.69,107.74,23382.0,94.813,94.857,94.8042,94.8482,23382.0
2018-08-21 15:20:00,107.72,107.73,107.67,107.72,13016.0,94.8306,94.8394,94.7866,94.8306,13016.0
2018-08-21 15:25:00,107.72,107.75,107.7,107.71,16153.0,94.8306,94.857,94.813,94.8218,16153.0
2018-08-21 15:30:00,107.72,107.81,107.71,107.8,25628.0,94.8306,94.9098,94.8218,94.901,25628.0
2018-08-21 15:35:00,107.8,107.82,107.76,107.77,65455.0,94.901,94.9187,94.8658,94.8746,65455.0
2018-08-21 15:40:00,107.76,107.77,107.66,107.68,17056.0,94.8658,94.8746,94.7778,94.7954,17056.0
2018-08-21 15:45:00,107.65,107.68,107.53,107.53,28022.0,94.769,94.7954,94.6634,94.6634,28022.0
2018-08-21 15:50:00,107.53,107.59,107.49,107.54,17214.0,94.6634,94.7162,94.6281,94.6722,17214.0
2018-08-21 15:55:00,107.54,107.64,107.53,107.57,56632.0,94.6722,94.7602,94.6634,94.6986,56632.0
2018-08-22 09:30:00,107.47,107.49,107.42,107.49,7004.0,94.6105,94.6281,94.5665,94.6281,7004.0
2018-08-22 09:35:00,107.57,107.62,107.48,107.6,5400.0,94.6986,94.7426,94.6193,94.725,5400.0
2018-08-22 09:40:00,107.56,107.61,107.53,107.55,5725.0,94.6898,94.7338,94.6634,94.681,5725.0
2018-08-22 09:45:00,107.59,107.78,107.55,107.78,6909.0,94.7162,94.8834,94.681,94.8834,6909.0
2018-08-22 09:50:00,107.7,107.7,107.44,107.49,5196.0,94.813,94.813,94.5841,94.6281,5196.0
2018-08-22 09:55:00,107.45,107.5,107.39,107.45,4880.0,94.5929,94.6369,94.5401,94.5929,4880.0
2018-08-22 10:00:00,107.45,107.48,107.37,107.4,6161.0,94.5929,94.6193,94.5225,94.5489,6161.0
2018-08-22 10:05:00,107.39,107.46,107.31,107.32,3271.0,94.5401,94.6017,94.4697,94.4785,3271.0
2018-08-22 10:10:00,107.33,107.4,107.28,107.39,8690.0,94.4873,94.5489,94.4433,94.5401,8690.0
2018-08-22 10:15:00,107.4,107.45,107.37,107.45,5800.0,94.5489,94.5929,94.5225,94.5929,5800.0
2018-08-22 10:20:00,107.46,107.47,107.32,107.39,15931.0,94.6017,94.6105,94.4785,94.5401,15931.0
2018-08-22 10:25:00,107.38,107.41,107.35,107.35,2891.0,94.5313,94.5577,94.5049,94.5049,2891.0
2018-08-22 10:30:00,107.39,107.55,107.39,107.52,2953.0,94.5401,94.681,94.5401,94.6545,2953.0
2018-08-22 10:35:00,107.55,107.6,107.5,107.56,3831.0,94.681,94.725,94.6369,94.6898,3831.0
2018-08-22 10:40:00,107.56,107.6,107.56,107.6,2300.0,94.6898,94.725,94.6898,94.725,2300.0
2018-08-22 10:45:00,107.63,107.68,107.6,107.68,2100.0,94.7514,94.7954,94.725,94.7954,2100.0
2018-08-22 10:50:00,107.7,107.8,107.7,107.8,2200.0,94.813,94.901,94.813,94.901,2200.0
2018-08-22 10:55:00,107.76,107.79,107.73,107.74,4461.0,94.8658,94.8922,94.8394,94.8482,4461.0
2018-08-22 11:00:00,107.76,107.84,107.74,107.84,5191.0,94.8658,94.9363,94.8482,94.9363,5191.0
2018-08-22 11:05:00,107.86,107.86,107.81,107.82,4441.0,94.9539,94.9539,94.9098,94.9187,4441.0
2018-08-22 11:10:00,107.84,107.86,107.81,107.83,2100.0,94.9363,94.9539,94.9098,94.9275,2100.0
2018-08-22 11:15:00,107.83,107.89,107.83,107.89,1352.0,94.9275,94.9803,94.9275,94.9803,1352.0
2018-08-22 11:20:00,107.87,107.91,107.86,107.91,4085.0,94.9627,94.9979,94.9539,94.9979,4085.0
2018-08-22 11:25:00,107.94,108.02,107.93,108.0,5028.0,95.0243,95.0947,95.0155,95.0771,5028.0
2018-08-22 11:30:00,108.02,108.07,108.02,108.07,5164.0,95.0947,95.1387,95.0947,95.1387,5164.0
2018-08-22 11:35:00,108.07,108.1,108.07,108.09,1100.0,95.1387,95.1651,95.1387,95.1563,1100.0
2018-08-22 11:40:00,108.11,108.14,108.08,108.08,4977.0,95.174,95.2004,95.1475,95.1475,4977.0
2018-08-22 11:45:00,108.07,108.2,108.07,108.18,9458.0,95.1387,95.2532,95.1387,95.2356,9458.0
2018-08-22 11:50:00,108.18,108.21,108.14,108.19,12510.0,95.2356,95.262,95.2004,95.2444,12510.0
2018-08-22 11:55:00,108.18,108.25,108.17,108.2,14765.0,95.2356,95.2972,95.2268,95.2532,14765.0
2018-08-22 12:00:00,108.2,108.24,108.17,108.2,3598.0,95.2532,95.2884,95.2268,95.2532,3598.0
2018-08-22 12:05:00,108.21,108.21,108.12,108.17,8597.0,95.262,95.262,95.1828,95.2268,8597.0
2018-08-22 12:10:00,108.17,108.2,108.15,108.2,4989.0,95.2268,95.2532,95.2092,95.2532,4989.0
2018-08-22 12:15:00,108.19,108.22,108.18,108.22,1600.0,95.2444,95.2708,95.2356,95.2708,1600.0
2018-08-22 12:20:00,108.21,108.26,108.21,108.26,3266.0,95.262,95.306,95.262,95.306,3266.0
2018-08-22 12:25:00,108.26,108.26,108.2,108.24,7857.0,95.306,95.306,95.2532,95.2884,7857.0
2018-08-22 12:30:00,108.24,108.24,108.2,108.24,3000.0,95.2884,95.2884,95.2532,95.2884,3000.0
2018-08-22 12:35:00,108.23,108.25,108.17,108.19,11700.0,95.2796,95.2972,95.2268,95.2444,11700.0
2018-08-22 12:40:00,108.2,108.27,108.2,108.25,12100.0,95.2532,95.3148,95.2532,95.2972,12100.0
2018-08-22 12:45:00,108.25,108.28,108.22,108.27,2310.0,95.2972,95.3236,95.2708,95.3148,2310.0
2018-08-22 12:50:00,108.27,108.28,108.25,108.26,800.0,95.3148,95.3236,95.2972,95.306,800.0
2018-08-22 12:55:00,108.24,108.25,108.19,108.23,5691.0,95.2884,95.2972,95.2444,95.2796,5691.0
2018-08-22 13:00:00,108.21,108.25,108.17,108.22,3736.0,95.262,95.2972,95.2268,95.2708,3736.0
2018-08-22 13:05:00,108.22,108.25,108.2,108.23,3250.0,95.2708,95.2972,95.2532,95.2796,3250.0
2018-08-22 13:10:00,108.21,108.25,108.21,108.25,1853.0,95.262,95.2972,95.262,95.2972,1853.0
2018-08-22 13:15:00,108.26,108.3,108.25,108.3,5130.0,95.306,95.3412,95.2972,95.3412,5130.0
2018-08-22 13:20:00,108.3,108.33,108.29,108.33,5274.0,95.3412,95.3676,95.3324,95.3676,5274.0
2018-08-22 13:25:00,108.33,108.36,108.29,108.29,3100.0,95.3676,95.394,95.3324,95.3324,3100.0
2018-08-22 13:30:00,108.31,108.37,108.28,108.35,3048.0,95.35,95.4028,95.3236,95.3852,3048.0
2018-08-22 13:35:00,108.36,108.38,108.33,108.33,2000.0,95.394,95.4116,95.3676,95.3676,2000.0
2018-08-22 13:40:00,108.33,108.37,108.32,108.37,5354.0,95.3676,95.4028,95.3588,95.4028,5354.0
2018-08-22 13:45:00,108.36,108.38,108.34,108.38,9961.0,95.394,95.4116,95.3764,95.4116,9961.0
2018-08-22 13:50:00,108.38,108.38,108.31,108.31,3989.0,95.4116,95.4116,95.35,95.35,3989.0
2018-08-22 13:55:00,108.33,108.39,108.33,108.39,11824.0,95.3676,95.4204,95.3676,95.4204,11824.0
2018-08-22 14:00:00,108.38,108.51,108.38,108.47,5788.0,95.4116,95.5261,95.4116,95.4909,5788.0
2018-08-22 14:05:00,108.48,108.5,108.45,108.45,8315.0,95.4997,95.5173,95.4733,95.4733,8315.0
2018-08-22 14:10:00,108.45,108.45,108.34,108.41,24643.0,95.4733,95.4733,95.3764,95.4381,24643.0
2018-08-22 14:15:00,108.42,108.42,108.27,108.28,8870.0,95.4469,95.4469,95.3148,95.3236,8870.0
2018-08-22 14:20:00,108.28,108.29,108.25,108.25,2200.0,95.3236,95.3324,95.2972,95.2972,2200.0
2018-08-22 14:25:00,108.25,108.33,108.23,108.31,11377.0,95.2972,95.3676,95.2796,95.35,11377.0
2018-08-22 14:30:00,108.32,108.37,108.32,108.34,4654.0,95.3588,95.4028,95.3588,95.3764,4654.0
2018-08-22 14:35:00,108.33,108.36,108.29,108.31,5714.0,95.3676,95.394,95.3324,95.35,5714.0
2018-08-22 14:40:00,108.31,108.36,108.3,108.34,3149.0,95.35,95.394,95.3412,95.3764,3149.0
2018-08-22 14:45:00,108.32,108.34,108.29,108.32,6454.0,95.3588,95.3764,95.3324,95.3588,6454.0
2018-08-22 14:50:00,108.33,108.34,108.3,108.33,4828.0,95.3676,95.3764,95.3412,95.3676,4828.0
2018-08-22 14:55:00,108.32,108.32,108.29,108.31,10154.0,95.3588,95.3588,95.3324,95.35,10154.0
2018-08-22 15:00:00,108.31,108.33,108.29,108.3,3758.0,95.35,95.3676,95.3324,95.3412,3758.0
2018-08-22 15:05:00,108.29,108.31,108.27,108.31,7004.0,95.3324,95.35,95.3148,95.35,7004.0
2018-08-22 15:10:00,108.31,108.34,108.3,108.34,9210.0,95.35,95.3764,95.3412,95.3764,9210.0
2018-08-22 15:15:00,108.33,108.34,108.28,108.3,4818.0,95.3676,95.3764,95.3236,95.3412,4818.0
2018-08-22 15:20:00,108.3,108.32,108.29,108.32,5894.0,95.3412,95.3588,95.3324,95.3588,5894.0
2018-08-22 15:25:00,108.31,108.35,108.3,108.33,107375.0,95.35,95.3852,95.3412,95.3676,107375.0
2018-08-22 15:30:00,108.34,108.36,108.32,108.35,9393.0,95.3764,95.394,95.3588,95.3852,9393.0
2018-08-22 15:35:00,108.36,108.37,108.33,108.33,10227.0,95.394,95.4028,95.3676,95.3676,10227.0
2018-08-22 15:40:00,108.34,108.34,108.3,108.31,10112.0,95.3764,95.3764,95.3412,95.35,10112.0
2018-08-22 15:45:00,108.3,108.35,108.24,108.31,25431.0,95.3412,95.3852,95.2884,95.35,25431.0
2018-08-22 15:50:00,108.3,108.32,108.24,108.28,28198.0,95.3412,95.3588,95.2884,95.3236,28198.0
2018-08-22 15:55:00,108.28,108.31,108.21,108.26,60778.0,95.3236,95.35,95.262,95.306,60778.0
2018-08-23 09:30:00,108.3,108.42,108.23,108.42,4610.0,95.3412,95.4469,95.2796,95.4469,4610.0
2018-08-23 09:35:00,108.54,108.61,108.48,108.51,2100.0,95.5525,95.6141,95.4997,95.5261,2100.0
2018-08-23 09:40:00,108.57,108.57,108.47,108.56,3381.0,95.5789,95.5789,95.4909,95.5701,3381.0
2018-08-23 09:45:00,108.56,108.57,108.51,108.57,600.0,95.5701,95.5789,95.5261,95.5789,600.0
2018-08-23 09:50:00,108.51,108.57,108.43,108.57,8817.0,95.5261,95.5789,95.4557,95.5789,8817.0
2018-08-23 09:55:00,108.53,108.55,108.41,108.51,8114.0,95.5437,95.5613,95.4381,95.5261,8114.0
2018-08-23 10:00:00,108.43,108.68,108.42,108.68,3373.0,95.4557,95.6757,95.4469,95.6757,3373.0
2018-08-23 10:05:00,108.72,108.72,108.68,108.7,710.0,95.711,95.711,95.6757,95.6934,710.0
2018-08-23 10:10:00,108.69,108.81,108.69,108.81,4837.0,95.6846,95.7902,95.6846,95.7902,4837.0
2018-08-23 10:15:00,108.79,108.82,108.66,108.72,5500.0,95.7726,95.799,95.6581,95.711,5500.0
2018-08-23 10:20:00,108.7,108.76,108.66,108.76,5084.0,95.6934,95.7462,95.6581,95.7462,5084.0
2018-08-23 10:25:00,108.76,108.84,108.76,108.8,5173.0,95.7462,95.8166,95.7462,95.7814,5173.0
2018-08-23 10:30:00,108.8,108.83,108.73,108.77,4547.0,95.7814,95.8078,95.7198,95.755,4547.0
2018-08-23 10:35:00,108.78,108.8,108.7,108.74,7527.0,95.7638,95.7814,95.6934,95.7286,7527.0
2018-08-23 10:40:00,108.73,108.85,108.72,108.8,30210.0,95.7198,95.8254,95.711,95.7814,30210.0
2018-08-23 10:45:00,108.81,108.81,108.72,108.78,6931.0,95.7902,95.7902,95.711,95.7638,6931.0
2018-08-23 10:50:00,108.76,108.79,108.66,108.67,7400.0,95.7462,95.7726,95.6581,95.6669,7400.0
2018-08-23 10:55:00,108.65,108.65,108.44,108.51,6094.0,95.6493,95.6493,95.4645,95.5261,6094.0
2018-08-23 11:00:00,108.49,108.53,108.45,108.48,3235.0,95.5085,95.5437,95.4733,95.4997,3235.0
2018-08-23 11:05:00,108.45,108.47,108.35,108.47,17650.0,95.4733,95.4909,95.3852,95.4909,17650.0
2018-08-23 11:10:00,108.46,108.55,108.41,108.44,16666.0,95.4821,95.5613,95.4381,95.4645,16666.0
2018-08-23 11:15:00,108.38,108.45,108.23,108.38,34626.0,95.4116,95.4733,95.2796,95.4116,34626.0
2018-08-23 11:20:00,108.35,108.43,108.23,108.43,32961.0,95.3852,95.4557,95.2796,95.4557,32961.0
2018-08-23 11:25:00,108.43,108.59,108.35,108.5,7332.0,95.4557,95.5965,95.3852,95.5173,7332.0
2018-08-23 11:30:00,108.43,108.54,108.4,108.43,8678.0,95.4557,95.5525,95.4293,95.4557,8678.0
2018-08-23 11:35:00,108.4,108.41,108.31,108.31,4608.0,95.4293,95.4381,95.35,95.35,4608.0
2018-08-23 11:40:00,108.27,108.37,108.25,108.33,5800.0,95.3148,95.4028,95.2972,95.3676,5800.0
2018-08-23 11:45:00,108.33,108.4,108.29,108.36,3039.0,95.3676,95.4293,95.3324,95.394,3039.0
2018-08-23 11:50:00,108.36,108.42,108.32,108.42,2466.0,95.394,95.4469,95.3588,95.4469,2466.0
2018-08-23 11:55:00,108.37,108.44,108.34,108.35,7428.0,95.4028,95.4645,95.3764,95.3852,7428.0
2018-08-23 12:00:00,108.32,108.43,108.31,108.35,3660.0,95.3588,95.4557,95.35,95.3852,3660.0
2018-08-23 12:05:00,108.37,108.37,108.34,108.34,21503.0,95.4028,95.4028,95.3764,95.3764,21503.0
2018-08-23 12:10:00,108.34,108.34,108.23,108.25,3551.0,95.3764,95.3764,95.2796,95.2972,3551.0
2018-08-23 12:15:00,108.24,108.3,108.24,108.3,3982.0,95.2884,95.3412,95.2884,95.3412,3982.0
2018-08-23 12:20:00,108.31,108.37,108.31,108.33,1800.0,95.35,95.4028,95.35,95.3676,1800.0
2018-08-23 12:25:00,108.34,108.39,108.34,108.37,2473.0,95.3764,95.4204,95.3764,95.4028,2473.0
2018-08-23 12:30:00,108.39,108.44,108.36,108.44,2824.0,95.4204,95.4645,95.394,95.4645,2824.0
2018-08-23 12:35:00,108.39,108.41,108.37,108.39,1700.0,95.4204,95.4381,95.4028,95.4204,1700.0
2018-08-23 12:40:00,108.41,108.49,108.41,108.45,3934.0,95.4381,95.5085,95.4381,95.4733,3934.0
2018-08-23 12:45:00,108.46,108.46,108.42,108.46,2502.0,95.4821,95.4821,95.4469,95.4821,2502.0
2018-08-23 12:50:00,108.45,108.45,108.34,108.34,3439.0,95.4733,95.4733,95.3764,95.3764,3439.0
2018-08-23 12:55:00,108.34,108.37,108.33,108.33,2500.0,95.3764,95.4028,95.3676,95.3676,2500.0
2018-08-23 13:00:00,108.31,108.33,108.3,108.33,1769.0,95.35,95.3676,95.3412,95.3676,1769.0
2018-08-23 13:05:00,108.33,108.34,108.3,108.31,1630.0,95.3676,95.3764,95.3412,95.35,1630.0
2018-08-23 13:10:00,108.3,108.33,108.23,108.23,2720.0,95.3412,95.3676,95.2796,95.2796,2720.0
2018-08-23 13:15:00,108.28,108.32,108.26,108.32,1589.0,95.3236,95.3588,95.306,95.3588,1589.0
2018-08-23 13:20:00,108.33,108.39,108.33,108.38,3123.0,95.3676,95.4204,95.3676,95.4116,3123.0
2018-08-23 13:25:00,108.38,108.44,108.37,108.42,1900.0,95.4116,95.4645,95.4028,95.4469,1900.0
2018-08-23 13:30:00,108.41,108.45,108.41,108.45,3896.0,95.4381,95.4733,95.4381,95.4733,3896.0
2018-08-23 13:35:00,108.46,108.56,108.46,108.5,6524.0,95.4821,95.5701,95.4821,95.5173,6524.0
2018-08-23 13:40:00,108.52,108.58,108.52,108.58,2348.0,95.5349,95.5877,95.5349,95.5877,2348.0
2018-08-23 13:45:00,108.59,108.61,108.5,108.53,4732.0,95.5965,95.6141,95.5173,95.5437,4732.0
2018-08-23 13:50:00,108.55,108.58,108.51,108.51,5189.0,95.5613,95.5877,95.5261,95.5261,5189.0
2018-08-23 13:55:00,108.52,108.54,108.49,108.54,5957.0,95.5349,95.5525,95.5085,95.5525,5957.0
2018-08-23 14:00:00,108.53,108.59,108.52,108.57,21603.0,95.5437,95.5965,95.5349,95.5789,21603.0
2018-08-23 14:05:00,108.57,108.62,108.52,108.52,5416.0,95.5789,95.6229,95.5349,95.5349,5416.0
2018-08-23 14:10:00,108.51,108.53,108.45,108.46,5351.0,95.5261,95.5437,95.4733,95.4821,5351.0
2018-08-23 14:15:00,108.46,108.46,108.42,108.44,8265.0,95.4821,95.4821,95.4469,95.4645,8265.0
2018-08-23 14:20:00,108.42,108.51,108.42,108.5,4918.0,95.4469,95.5261,95.4469,95.5173,4918.0
2018-08-23 14:25:00,108.5,108.5,108.46,108.5,5055.0,95.5173,95.5173,95.4821,95.5173,5055.0
2018-08-23 14:30:00,108.47,108.48,108.36,108.36,9426.0,95.4909,95.4997,95.394,95.394,9426.0
2018-08-23 14:35:00,108.36,108.39,108.3,108.38,7017.0,95.394,95.4204,95.3412,95.4116,7017.0
2018-08-23 14:40:00,108.34,108.47,108.34,108.47,3164.0,95.3764,95.4909,95.3764,95.4909,3164.0
2018-08-23 14:45:00,108.46,108.5,108.43,108.45,4829.0,95.4821,95.5173,95.4557,95.4733,4829.0
2018-08-23 14:50:00,108.48,108.5,108.43,108.49,6832.0,95.4997,95.5173,95.4557,95.5085,6832.0
2018-08-23 14:55:00,108.48,108.55,108.47,108.53,8519.0,95.4997,95.5613,95.4909,95.5437,8519.0
2018-08-23 15:00:00,108.55,108.56,108.52,108.53,21863.0,95.5613,95.5701,95.5349,95.5437,21863.0
2018-08-23 15:05:00,108.54,108.58,108.53,108.58,4533.0,95.5525,95.5877,95.5437,95.5877,4533.0
2018-08-23 15:10:00,108.59,108.63,108.58,108.62,6845.0,95.5965,95.6317,95.5877,95.6229,6845.0
2018-08-23 15:15:00,108.61,108.62,108.59,108.6,5661.0,95.6141,95.6229,95.5965,95.6053,5661.0
2018-08-23 15:20:00,108.59,108.64,108.54,108.54,9233.0,95.5965,95.6405,95.5525,95.5525,9233.0
2018-08-23 15:25:00,108.55,108.56,108.54,108.56,7775.0,95.5613,95.5701,95.5525,95.5701,7775.0
2018-08-23 15:30:00,108.57,108.59,108.52,108.54,11532.0,95.5789,95.5965,95.5349,95.5525,11532.0
2018-08-23 15:35:00,108.54,108.59,108.4,108.41,14863.0,95.5525,95.5965,95.4293,95.4381,14863.0
2018-08-23 15:40:00,108.39,108.41,108.33,108.33,10655.0,95.4204,95.4381,95.3676,95.3676,10655.0
2018-08-23 15:45:00,108.32,108.34,108.25,108.32,15192.0,95.3588,95.3764,95.2972,95.3588,15192.0
2018-08-23 15:50:00,108.31,108.34,108.25,108.31,30771.0,95.35,95.3764,95.2972,95.35,30771.0
2018-08-23 15:55:00,108.31,108.39,108.3,108.36,68609.0,95.35,95.4204,95.3412,95.394,68609.0
2018-08-24 09:30:00,108.47,108.6,108.14,108.42,24362.0,95.4909,95.6053,95.2004,95.4469,24362.0
2018-08-24 09:35:00,108.55,108.56,108.38,108.46,3677.0,95.5613,95.5701,95.4116,95.4821,3677.0
2018-08-24 09:40:00,108.44,108.51,108.42,108.43,2567.0,95.4645,95.5261,95.4469,95.4557,2567.0
2018-08-24 09:45:00,108.39,108.47,108.35,108.35,4600.0,95.4204,95.4909,95.3852,95.3852,4600.0
2018-08-24 09:50:00,108.46,108.49,108.45,108.48,800.0,95.4821,95.5085,95.4733,95.4997,800.0
2018-08-24 09:55:00,108.45,108.48,108.38,108.38,6000.0,95.4733,95.4997,95.4116,95.4116,6000.0
2018-08-24 10:00:00,108.37,108.61,108.37,108.48,6300.0,95.4028,95.6141,95.4028,95.4997,6300.0
2018-08-24 10:05:00,108.51,108.52,108.44,108.45,848.0,95.5261,95.5349,95.4645,95.4733,848.0
2018-08-24 10:10:00,108.43,108.44,108.39,108.43,2751.0,95.4557,95.4645,95.4204,95.4557,2751.0
2018-08-24 10:15:00,108.41,108.53,108.41,108.5,3149.0,95.4381,95.5437,95.4381,95.5173,3149.0
2018-08-24 10:20:00,108.5,108.51,108.41,108.43,2706.0,95.5173,95.5261,95.4381,95.4557,2706.0
2018-08-24 10:25:00,108.43,108.45,108.4,108.44,2967.0,95.4557,95.4733,95.4293,95.4645,2967.0
2018-08-24 10:30:00,108.49,108.59,108.48,108.59,2400.0,95.5085,95.5965,95.4997,95.5965,2400.0
2018-08-24 10:35:00,108.59,108.71,108.59,108.68,2200.0,95.5965,95.7022,95.5965,95.6757,2200.0
2018-08-24 10:40:00,108.69,108.72,108.67,108.72,2100.0,95.6846,95.711,95.6669,95.711,2100.0
2018-08-24 10:45:00,108.73,108.87,108.69,108.86,3600.0,95.7198,95.843,95.6846,95.8342,3600.0
2018-08-24 10:50:00,108.85,108.85,108.66,108.66,5716.0,95.8254,95.8254,95.6581,95.6581,5716.0
2018-08-24 10:55:00,108.64,108.67,108.63,108.63,2200.0,95.6405,95.6669,95.6317,95.6317,2200.0
2018-08-24 11:00:00,108.67,108.72,108.65,108.66,4820.0,95.6669,95.711,95.6493,95.6581,4820.0
2018-08-24 11:05:00,108.66,108.69,108.62,108.67,6465.0,95.6581,95.6846,95.6229,95.6669,6465.0
2018-08-24 11:10:00,108.7,108.72,108.68,108.68,1500.0,95.6934,95.711,95.6757,95.6757,1500.0
2018-08-24 11:15:00,108.69,108.71,108.66,108.69,2100.0,95.6846,95.7022,95.6581,95.6846,2100.0
2018-08-24 11:20:00,108.71,108.71,108.64,108.64,3065.0,95.7022,95.7022,95.6405,95.6405,3065.0
2018-08-24 11:25:00,108.66,108.7,108.64,108.68,1800.0,95.6581,95.6934,95.6405,95.6757,1800.0
2018-08-24 11:30:00,108.68,108.74,108.68,108.69,3800.0,95.6757,95.7286,95.6757,95.6846,3800.0
2018-08-24 11:35:00,108.71,108.78,108.71,108.77,3399.0,95.7022,95.7638,95.7022,95.755,3399.0
2018-08-24 11:40:00,108.8,108.8,108.77,108.77,600.0,95.7814,95.7814,95.755,95.755,600.0
2018-08-24 11:45:00,108.78,108.85,108.77,108.83,4000.0,95.7638,95.8254,95.755,95.8078,4000.0
2018-08-24 11:50:00,108.83,108.85,108.66,108.66,32789.0,95.8078,95.8254,95.6581,95.6581,32789.0
2018-08-24 11:55:00,108.64,108.76,108.6,108.7,27983.0,95.6405,95.7462,95.6053,95.6934,27983.0
2018-08-24 12:00:00,108.78,108.78,108.68,108.74,11100.0,95.7638,95.7638,95.6757,95.7286,11100.0
2018-08-24 12:05:00,108.74,108.81,108.71,108.81,2598.0,95.7286,95.7902,95.7022,95.7902,2598.0
2018-08-24 12:10:00,108.81,108.83,108.72,108.73,2010.0,95.7902,95.8078,95.711,95.7198,2010.0
2018-08-24 12:15:00,108.71,108.78,108.71,108.78,1200.0,95.7022,95.7638,95.7022,95.7638,1200.0
2018-08-24 12:20:00,108.81,108.81,108.7,108.73,1453.0,95.7902,95.7902,95.6934,95.7198,1453.0
2018-08-24 12:25:00,108.7,108.79,108.7,108.78,1600.0,95.6934,95.7726,95.6934,95.7638,1600.0
2018-08-24 12:30:00,108.78,108.82,108.78,108.82,1011.0,95.7638,95.799,95.7638,95.799,1011.0
2018-08-24 12:35:00,108.8,108.85,108.8,108.85,3862.0,95.7814,95.8254,95.7814,95.8254,3862.0
2018-08-24 12:40:00,108.87,108.91,108.85,108.88,5505.0,95.843,95.8782,95.8254,95.8518,5505.0
2018-08-24 12:45:00,108.9,108.92,108.88,108.88,1300.0,95.8694,95.887,95.8518,95.8518,1300.0
2018-08-24 12:50:00,108.87,108.91,108.84,108.87,3100.0,95.843,95.8782,95.8166,95.843,3100.0
2018-08-24 12:55:00,108.89,108.89,108.85,108.88,1770.0,95.8606,95.8606,95.8254,95.8518,1770.0
2018-08-24 13:00:00,108.88,108.88,108.85,108.88,1600.0,95.8518,95.8518,95.8254,95.8518,1600.0
2018-08-24 13:05:00,108.88,108.89,108.85,108.85,1580.0,95.8518,95.8606,95.8254,95.8254,1580.0
2018-08-24 13:10:00,108.86,108.86,108.77,108.77,1378.0,95.8342,95.8342,95.755,95.755,1378.0
2018-08-24 13:15:00,108.82,108.82,108.78,108.8,6009.0,95.799,95.799,95.7638,95.7814,6009.0
2018-08-24 13:20:00,108.81,108.83,108.8,108.81,2758.0,95.7902,95.8078,95.7814,95.7902,2758.0
2018-08-24 13:25:00,108.8,108.85,108.77,108.83,6270.0,95.7814,95.8254,95.755,95.8078,6270.0
2018-08-24 13:30:00,108.81,108.83,108.75,108.76,3521.0,95.7902,95.8078,95.7374,95.7462,3521.0
2018-08-24 13:35:00,108.76,108.77,108.75,108.77,1628.0,95.7462,95.755,95.7374,95.755,1628.0
2018-08-24 13:40:00,108.74,108.74,108.69,108.72,4171.0,95.7286,95.7286,95.6846,95.711,4171.0
2018-08-24 13:45:00,108.72,108.75,108.71,108.75,1200.0,95.711,95.7374,95.7022,95.7374,1200.0
2018-08-24 13:50:00,108.74,108.74,108.68,108.72,2000.0,95.7286,95.7286,95.6757,95.711,2000.0
2018-08-24 13:55:00,108.73,108.76,108.71,108.76,3101.0,95.7198,95.7462,95.7022,95.7462,3101.0
2018-08-24 14:00:00,108.77,108.8,108.76,108.78,2700.0,95.755,95.7814,95.7462,95.7638,2700.0
2018-08-24 14:05:00,108.76,108.79,108.75,108.79,1135.0,95.7462,95.7726,95.7374,95.7726,1135.0
2018-08-24 14:10:00,108.79,108.83,108.78,108.83,2992.0,95.7726,95.8078,95.7638,95.8078,2992.0
2018-08-24 14:15:00,108.83,108.83,108.77,108.77,3323.0,95.8078,95.8078,95.755,95.755,3323.0
2018-08-24 14:20:00,108.78,108.78,108.73,108.76,2300.0,95.7638,95.7638,95.7198,95.7462,2300.0
2018-08-24 14:25:00,108.75,108.82,108.73,108.81,3115.0,95.7374,95.799,95.7198,95.7902,3115.0
2018-08-24 14:30:00,108.8,108.8,108.76,108.8,6600.0,95.7814,95.7814,95.7462,95.7814,6600.0
2018-08-24 14:35:00,108.82,108.83,108.8,108.83,2561.0,95.799,95.8078,95.7814,95.8078,2561.0
2018-08-24 14:40:00,108.84,108.87,108.82,108.82,8068.0,95.8166,95.843,95.799,95.799,8068.0
2018-08-24 14:45:00,108.84,108.85,108.76,108.76,3500.0,95.8166,95.8254,95.7462,95.7462,3500.0
2018-08-24 14:50:00,108.77,108.84,108.77,108.82,2800.0,95.755,95.8166,95.755,95.799,2800.0
2018-08-24 14:55:00,108.84,108.88,108.84,108.85,4367.0,95.8166,95.8518,95.8166,95.8254,4367.0
2018-08-24 15:00:00,108.85,108.89,108.85,108.88,3293.0,95.8254,95.8606,95.8254,95.8518,3293.0
2018-08-24 15:05:00,108.86,108.88,108.81,108.83,5440.0,95.8342,95.8518,95.7902,95.8078,5440.0
2018-08-24 15:10:00,108.83,108.88,108.83,108.86,5141.0,95.8078,95.8518,95.8078,95.8342,5141.0
2018-08-24 15:15:00,108.85,108.88,108.85,108.86,4687.0,95.8254,95.8518,95.8254,95.8342,4687.0
2018-08-24 15:20:00,108.86,108.86,108.82,108.83,4017.0,95.8342,95.8342,95.799,95.8078,4017.0
2018-08-24 15:25:00,108.83,108.84,108.8,108.84,4373.0,95.8078,95.8166,95.7814,95.8166,4373.0
2018-08-24 15:30:00,108.84,108.88,108.82,108.87,8868.0,95.8166,95.8518,95.799,95.843,8868.0
2018-08-24 15:35:00,108.86,108.88,108.81,108.87,7122.0,95.8342,95.8518,95.7902,95.843,7122.0
2018-08-24 15:40:00,108.87,108.92,108.87,108.89,7110.0,95.843,95.887,95.843,95.8606,7110.0
2018-08-24 15:45:00,108.89,108.89,108.85,108.86,9193.0,95.8606,95.8606,95.8254,95.8342,9193.0
2018-08-24 15:50:00,108.87,108.89,108.82,108.82,18186.0,95.843,95.8606,95.799,95.799,18186.0
2018-08-24 15:55:00,108.83,108.9,108.82,108.87,43875.0,95.8078,95.8694,95.799,95.843,43875.0
2018-08-27 09:30:00,109.16,109.39,109.07,109.1,21226.0,96.0983,96.3008,96.0191,96.0455,21226.0
2018-08-27 09:35:00,109.18,109.18,108.58,108.75,6999.0,96.1159,96.1159,95.5877,95.7374,6999.0
2018-08-27 09:40:00,108.71,108.86,108.69,108.75,900.0,95.7022,95.8342,95.6846,95.7374,900.0
2018-08-27 09:45:00,108.75,108.81,108.64,108.71,4351.0,95.7374,95.7902,95.6405,95.7022,4351.0
2018-08-27 09:50:00,108.65,108.65,108.46,108.51,2100.0,95.6493,95.6493,95.4821,95.5261,2100.0
2018-08-27 09:55:00,108.54,108.55,108.43,108.5,3542.0,95.5525,95.5613,95.4557,95.5173,3542.0
2018-08-27 10:00:00,108.48,108.57,108.41,108.49,3200.0,95.4997,95.5789,95.4381,95.5085,3200.0
2018-08-27 10:05:00,108.49,108.51,108.37,108.37,2100.0,95.5085,95.5261,95.4028,95.4028,2100.0
2018-08-27 10:10:00,108.37,108.57,108.37,108.49,6737.0,95.4028,95.5789,95.4028,95.5085,6737.0
2018-08-27 10:15:00,108.51,108.55,108.42,108.55,3939.0,95.5261,95.5613,95.4469,95.5613,3939.0
2018-08-27 10:20:00,108.53,108.56,108.51,108.56,3473.0,95.5437,95.5701,95.5261,95.5701,3473.0
2018-08-27 10:25:00,108.55,108.55,108.49,108.5,3515.0,95.5613,95.5613,95.5085,95.5173,3515.0
2018-08-27 10:30:00,108.49,108.5,108.38,108.49,8049.0,95.5085,95.5173,95.4116,95.5085,8049.0
2018-08-27 10:35:00,108.49,108.49,108.34,108.36,3965.0,95.5085,95.5085,95.3764,95.394,3965.0
2018-08-27 10:40:00,108.37,108.41,108.3,108.34,5405.0,95.4028,95.4381,95.3412,95.3764,5405.0
2018-08-27 10:45:00,108.35,108.41,108.27,108.27,4500.0,95.3852,95.4381,95.3148,95.3148,4500.0
2018-08-27 10:50:00,108.27,108.28,108.18,108.28,9025.0,95.3148,95.3236,95.2356,95.3236,9025.0
2018-08-27 10:55:00,108.29,108.4,108.25,108.4,11567.0,95.3324,95.4293,95.2972,95.4293,11567.0
2018-08-27 11:00:00,108.4,108.41,108.29,108.35,9107.0,95.4293,95.4381,95.3324,95.3852,9107.0
2018-08-27 11:05:00,108.36,108.38,108.32,108.32,8339.0,95.394,95.4116,95.3588,95.3588,8339.0
2018-08-27 11:10:00,108.32,108.37,108.29,108.36,24597.0,95.3588,95.4028,95.3324,95.394,24597.0
2018-08-27 11:15:00,108.36,108.43,108.35,108.42,3774.0,95.394,95.4557,95.3852,95.4469,3774.0
2018-08-27 11:20:00,108.41,108.42,108.34,108.36,5797.0,95.4381,95.4469,95.3764,95.394,5797.0
2018-08-27 11:25:00,108.34,108.4,108.33,108.4,4362.0,95.3764,95.4293,95.3676,95.4293,4362.0
2018-08-27 11:30:00,108.41,108.44,108.4,108.44,2578.0,95.4381,95.4645,95.4293,95.4645,2578.0
2018-08-27 11:35:00,108.42,108.42,108.25,108.25,7767.0,95.4469,95.4469,95.2972,95.2972,7767.0
2018-08-27 11:40:00,108.23,108.3,108.21,108.3,6986.0,95.2796,95.3412,95.262,95.3412,6986.0
2018-08-27 11:45:00,108.3,108.41,108.3,108.39,4538.0,95.3412,95.4381,95.3412,95.4204,4538.0
2018-08-27 11:50:00,108.37,108.4,108.3,108.33,6568.0,95.4028,95.4293,95.3412,95.3676,6568.0
2018-08-27 11:55:00,108.32,108.41,108.3,108.35,4925.0,95.3588,95.4381,95.3412,95.3852,4925.0
2018-08-27 12:00:00,108.38,108.38,108.29,108.31,4355.0,95.4116,95.4116,95.3324,95.35,4355.0
2018-08-27 12:05:00,108.3,108.31,108.27,108.31,2318.0,95.3412,95.35,95.3148,95.35,2318.0
2018-08-27 12:10:00,108.33,108.34,108.27,108.3,4639.0,95.3676,95.3764,95.3148,95.3412,4639.0
2018-08-27 12:15:00,108.3,108.3,108.22,108.28,4600.0,95.3412,95.3412,95.2708,95.3236,4600.0
2018-08-27 12:20:00,108.31,108.31,108.27,108.29,3526.0,95.35,95.35,95.3148,95.3324,3526.0
2018-08-27 12:25:00,108.29,108.32,108.26,108.26,3915.0,95.3324,95.3588,95.306,95.306,3915.0
2018-08-27 12:30:00,108.29,108.29,108.24,108.27,5250.0,95.3324,95.3324,95.2884,95.3148,5250.0
2018-08-27 12:35:00,108.26,108.32,108.25,108.3,6642.0,95.306,95.3588,95.2972,95.3412,6642.0
2018-08-27 12:40:00,108.28,108.31,108.28,108.29,5328.0,95.3236,95.35,95.3236,95.3324,5328.0
2018-08-27 12:45:00,108.31,108.32,108.29,108.31,5315.0,95.35,95.3588,95.3324,95.35,5315.0
2018-08-27 12:50:00,108.29,108.32,108.28,108.3,8333.0,95.3324,95.3588,95.3236,95.3412,8333.0
2018-08-27 12:55:00,108.31,108.31,108.28,108.31,9000.0,95.35,95.35,95.3236,95.35,9000.0
2018-08-27 13:00:00,108.3,108.3,108.25,108.26,7079.0,95.3412,95.3412,95.2972,95.306,7079.0
2018-08-27 13:05:00,108.26,108.26,108.12,108.13,5657.0,95.306,95.306,95.1828,95.1916,5657.0
2018-08-27 13:10:00,108.11,108.18,108.11,108.17,5596.0,95.174,95.2356,95.174,95.2268,5596.0
2018-08-27 13:15:00,108.16,108.17,108.14,108.16,3101.0,95.218,95.2268,95.2004,95.218,3101.0
2018-08-27 13:20:00,108.18,108.18,108.16,108.16,1100.0,95.2356,95.2356,95.218,95.218,1100.0
2018-08-27 13:25:00,108.16,108.19,108.1,108.1,4656.0,95.218,95.2444,95.1651,95.1651,4656.0
2018-08-27 13:30:00,108.11,108.14,108.11,108.11,3800.0,95.174,95.2004,95.174,95.174,3800.0
2018-08-27 13:35:00,108.11,108.13,108.07,108.12,2584.0,95.174,95.1916,95.1387,95.1828,2584.0
2018-08-27 13:40:00,108.12,108.12,108.08,108.08,4900.0,95.1828,95.1828,95.1475,95.1475,4900.0
2018-08-27 13:45:00,108.06,108.08,108.06,108.08,2564.0,95.1299,95.1475,95.1299,95.1475,2564.0
2018-08-27 13:50:00,108.07,108.07,107.99,108.0,10300.0,95.1387,95.1387,95.0683,95.0771,10300.0
2018-08-27 13:55:00,108.0,108.01,107.98,107.99,4573.0,95.0771,95.0859,95.0595,95.0683,4573.0
2018-08-27 14:00:00,107.99,108.01,107.98,108.0,5025.0,95.0683,95.0859,95.0595,95.0771,5025.0
2018-08-27 14:05:00,107.99,108.0,107.96,107.96,7632.0,95.0683,95.0771,95.0419,95.0419,7632.0
2018-08-27 14:10:00,107.96,107.97,107.93,107.97,4311.0,95.0419,95.0507,95.0155,95.0507,4311.0
2018-08-27 14:15:00,107.96,107.96,107.89,107.9,15711.0,95.0419,95.0419,94.9803,94.9891,15711.0
2018-08-27 14:20:00,107.9,107.97,107.89,107.97,8009.0,94.9891,95.0507,94.9803,95.0507,8009.0
2018-08-27 14:25:00,107.98,107.98,107.93,107.98,7578.0,95.0595,95.0595,95.0155,95.0595,7578.0
2018-08-27 14:30:00,107.99,108.05,107.98,108.01,7633.0,95.0683,95.1211,95.0595,95.0859,7633.0
2018-08-27 14:35:00,107.99,108.02,107.98,108.02,5752.0,95.0683,95.0947,95.0595,95.0947,5752.0
2018-08-27 14:40:00,108.02,108.02,107.99,107.99,2100.0,95.0947,95.0947,95.0683,95.0683,2100.0
2018-08-27 14:45:00,107.99,108.0,107.96,107.97,7987.0,95.0683,95.0771,95.0419,95.0507,7987.0
2018-08-27 14:50:00,107.96,107.98,107.95,107.97,7629.0,95.0419,95.0595,95.0331,95.0507,7629.0
2018-08-27 14:55:00,107.97,108.02,107.97,107.98,7382.0,95.0507,95.0947,95.0507,95.0595,7382.0
2018-08-27 15:00:00,107.99,108.0,107.98,107.98,6832.0,95.0683,95.0771,95.0595,95.0595,6832.0
2018-08-27 15:05:00,107.98,107.98,107.95,107.95,5217.0,95.0595,95.0595,95.0331,95.0331,5217.0
2018-08-27 15:10:00,107.95,107.95,107.91,107.93,7064.0,95.0331,95.0331,94.9979,95.0155,7064.0
2018-08-27 15:15:00,107.91,107.91,107.85,107.85,9157.0,94.9979,94.9979,94.9451,94.9451,9157.0
2018-08-27 15:20:00,107.85,107.92,107.84,107.9,8285.0,94.9451,95.0067,94.9363,94.9891,8285.0
2018-08-27 15:25:00,107.9,107.91,107.89,107.9,5329.0,94.9891,94.9979,94.9803,94.9891,5329.0
2018-08-27 15:30:00,107.9,107.92,107.86,107.87,15066.0,94.9891,95.0067,94.9539,94.9627,15066.0
2018-08-27 15:35:00,107.87,107.88,107.85,107.86,8846.0,94.9627,94.9715,94.9451,94.9539,8846.0
2018-08-27 15:40:00,107.86,107.88,107.81,107.88,16495.0,94.9539,94.9715,94.9098,94.9715,16495.0
2018-08-27 15:45:00,107.89,107.89,107.86,107.88,14630.0,94.9803,94.9803,94.9539,94.9715,14630.0
2018-08-27 15:50:00,107.88,107.89,107.83,107.83,20750.0,94.9715,94.9803,94.9275,94.9275,20750.0
2018-08-27 15:55:00,107.83,108.01,107.83,107.9,117183.0,94.9275,95.0859,94.9275,94.9891,117183.0
2018-08-28 09:30:00,108.29,108.72,107.93,108.02,6015.0,95.3324,95.711,95.0155,95.0947,6015.0
2018-08-28 09:35:00,108.15,108.2,108.09,108.16,800.0,95.2092,95.2532,95.1563,95.218,800.0
2018-08-28 09:40:00,108.24,108.26,108.09,108.15,5300.0,95.2884,95.306,95.1563,95.2092,5300.0
2018-08-28 09:45:00,108.16,108.16,107.95,107.98,10465.0,95.218,95.218,95.0331,95.0595,10465.0
2018-08-28 09:50:00,107.96,108.05,107.96,108.05,2200.0,95.0419,95.1211,95.0419,95.1211,2200.0
2018-08-28 09:55:00,108.01,108.08,107.94,107.94,4940.0,95.0859,95.1475,95.0243,95.0243,4940.0
2018-08-28 10:00:00,107.93,108.0,107.91,107.93,3100.0,95.0155,95.0771,94.9979,95.0155,3100.0
2018-08-28 10:05:00,107.92,107.95,107.76,107.77,2870.0,95.0067,95.0331,94.8658,94.8746,2870.0
2018-08-28 10:10:00,107.77,107.94,107.76,107.91,6268.0,94.8746,95.0243,94.8658,94.9979,6268.0
2018-08-28 10:15:00,107.8,107.89,107.8,107.8,4348.0,94.901,94.9803,94.901,94.901,4348.0
2018-08-28 10:20:00,107.8,107.84,107.7,107.79,5600.0,94.901,94.9363,94.813,94.8922,5600.0
2018-08-28 10:25:00,107.79,107.84,107.73,107.73,8461.0,94.8922,94.9363,94.8394,94.8394,8461.0
2018-08-28 10:30:00,107.71,107.8,107.64,107.8,15277.0,94.8218,94.901,94.7602,94.901,15277.0
2018-08-28 10:35:00,107.78,107.96,107.78,107.96,5200.0,94.8834,95.0419,94.8834,95.0419,5200.0
2018-08-28 10:40:00,107.94,107.95,107.81,107.84,9289.0,95.0243,95.0331,94.9098,94.9363,9289.0
2018-08-28 10:45:00,107.83,107.85,107.56,107.57,20488.0,94.9275,94.9451,94.6898,94.6986,20488.0
2018-08-28 10:50:00,107.56,107.65,107.51,107.65,10797.0,94.6898,94.769,94.6457,94.769,10797.0
2018-08-28 10:55:00,107.7,107.75,107.59,107.61,3425.0,94.813,94.857,94.7162,94.7338,3425.0
2018-08-28 11:00:00,107.63,107.73,107.63,107.69,14400.0,94.7514,94.8394,94.7514,94.8042,14400.0
2018-08-28 11:05:00,107.69,107.69,107.62,107.68,2897.0,94.8042,94.8042,94.7426,94.7954,2897.0
2018-08-28 11:10:00,107.73,107.81,107.73,107.73,4619.0,94.8394,94.9098,94.8394,94.8394,4619.0
2018-08-28 11:15:00,107.73,107.85,107.73,107.85,2200.0,94.8394,94.9451,94.8394,94.9451,2200.0
2018-08-28 11:20:00,107.84,107.97,107.84,107.93,8122.0,94.9363,95.0507,94.9363,95.0155,8122.0
2018-08-28 11:25:00,107.95,107.98,107.9,107.97,1600.0,95.0331,95.0595,94.9891,95.0507,1600.0
2018-08-28 11:30:00,107.97,108.0,107.89,107.91,5765.0,95.0507,95.0771,94.9803,94.9979,5765.0
2018-08-28 11:35:00,107.91,107.91,107.86,107.9,1700.0,94.9979,94.9979,94.9539,94.9891,1700.0
2018-08-28 11:40:00,107.87,107.9,107.82,107.89,4185.0,94.9627,94.9891,94.9187,94.9803,4185.0
2018-08-28 11:45:00,107.9,107.92,107.86,107.88,3108.0,94.9891,95.0067,94.9539,94.9715,3108.0
2018-08-28 11:50:00,107.86,107.9,107.82,107.86,3870.0,94.9539,94.9891,94.9187,94.9539,3870.0
2018-08-28 11:55:00,107.86,107.86,107.8,107.81,1700.0,94.9539,94.9539,94.901,94.9098,1700.0
2018-08-28 12:00:00,107.79,107.8,107.72,107.72,4800.0,94.8922,94.901,94.8306,94.8306,4800.0
2018-08-28 12:05:00,107.73,107.82,107.73,107.82,4500.0,94.8394,94.9187,94.8394,94.9187,4500.0
2018-08-28 12:10:00,107.84,107.86,107.77,107.83,12349.0,94.9363,94.9539,94.8746,94.9275,12349.0
2018-08-28 12:15:00,107.85,107.89,107.85,107.89,4170.0,94.9451,94.9803,94.9451,94.9803,4170.0
2018-08-28 12:20:00,107.89,107.94,107.87,107.89,4838.0,94.9803,95.0243,94.9627,94.9803,4838.0
2018-08-28 12:25:00,107.89,107.89,107.8,107.84,3355.0,94.9803,94.9803,94.901,94.9363,3355.0
2018-08-28 12:30:00,107.84,107.87,107.83,107.86,4018.0,94.9363,94.9627,94.9275,94.9539,4018.0
2018-08-28 12:35:00,107.87,107.88,107.83,107.87,1800.0,94.9627,94.9715,94.9275,94.9627,1800.0
2018-08-28 12:40:00,107.86,107.87,107.82,107.82,1824.0,94.9539,94.9627,94.9187,94.9187,1824.0
2018-08-28 12:45:00,107.84,107.9,107.81,107.87,5614.0,94.9363,94.9891,94.9098,94.9627,5614.0
2018-08-28 12:50:00,107.89,107.89,107.87,107.89,700.0,94.9803,94.9803,94.9627,94.9803,700.0
2018-08-28 12:55:00,107.87,107.88,107.82,107.84,1416.0,94.9627,94.9715,94.9187,94.9363,1416.0
2018-08-28 13:00:00,107.84,107.89,107.82,107.87,2927.0,94.9363,94.9803,94.9187,94.9627,2927.0
2018-08-28 13:05:00,107.86,107.92,107.85,107.92,1454.0,94.9539,95.0067,94.9451,95.0067,1454.0
2018-08-28 13:10:00,107.94,107.97,107.91,107.93,7137.0,95.0243,95.0507,94.9979,95.0155,7137.0
2018-08-28 13:15:00,107.92,108.0,107.92,107.96,2600.0,95.0067,95.0771,95.0067,95.0419,2600.0
2018-08-28 13:20:00,107.95,107.97,107.88,107.89,2115.0,95.0331,95.0507,94.9715,94.9803,2115.0
2018-08-28 13:25:00,107.89,107.89,107.79,107.8,4033.0,94.9803,94.9803,94.8922,94.901,4033.0
2018-08-28 13:30:00,107.78,107.9,107.77,107.86,2530.0,94.8834,94.9891,94.8746,94.9539,2530.0
2018-08-28 13:35:00,107.89,107.89,107.85,107.87,4308.0,94.9803,94.9803,94.9451,94.9627,4308.0
2018-08-28 13:40:00,107.85,107.87,107.84,107.84,1979.0,94.9451,94.9627,94.9363,94.9363,1979.0
2018-08-28 13:45:00,107.84,107.85,107.81,107.82,1600.0,94.9363,94.9451,94.9098,94.9187,1600.0
2018-08-28 13:50:00,107.81,107.84,107.8,107.8,2753.0,94.9098,94.9363,94.901,94.901,2753.0
2018-08-28 13:55:00,107.79,107.82,107.75,107.75,3130.0,94.8922,94.9187,94.857,94.857,3130.0
2018-08-28 14:00:00,107.75,107.77,107.7,107.75,8070.0,94.857,94.8746,94.813,94.857,8070.0
2018-08-28 14:05:00,107.75,107.76,107.73,107.76,3693.0,94.857,94.8658,94.8394,94.8658,3693.0
2018-08-28 14:10:00,107.75,107.76,107.72,107.74,5009.0,94.857,94.8658,94.8306,94.8482,5009.0
2018-08-28 14:15:00,107.74,107.83,107.74,107.83,3780.0,94.8482,94.9275,94.8482,94.9275,3780.0
2018-08-28 14:20:00,107.79,107.8,107.72,107.75,6711.0,94.8922,94.901,94.8306,94.857,6711.0
2018-08-28 14:25:00,107.73,107.73,107.63,107.63,3296.0,94.8394,94.8394,94.7514,94.7514,3296.0
2018-08-28 14:30:00,107.62,107.68,107.62,107.66,4994.0,94.7426,94.7954,94.7426,94.7778,4994.0
2018-08-28 14:35:00,107.65,107.66,107.55,107.57,4666.0,94.769,94.7778,94.681,94.6986,4666.0
2018-08-28 14:40:00,107.55,107.6,107.55,107.57,3000.0,94.681,94.725,94.681,94.6986,3000.0
2018-08-28 14:45:00,107.57,107.6,107.57,107.6,4053.0,94.6986,94.725,94.6986,94.725,4053.0
2018-08-28 14:50:00,107.59,107.6,107.58,107.59,4148.0,94.7162,94.725,94.7074,94.7162,4148.0
2018-08-28 14:55:00,107.58,107.59,107.52,107.52,13999.0,94.7074,94.7162,94.6545,94.6545,13999.0
2018-08-28 15:00:00,107.52,107.55,107.52,107.54,3633.0,94.6545,94.681,94.6545,94.6722,3633.0
2018-08-28 15:05:00,107.56,107.67,107.55,107.66,8816.0,94.6898,94.7866,94.681,94.7778,8816.0
2018-08-28 15:10:00,107.68,107.69,107.65,107.67,2201.0,94.7954,94.8042,94.769,94.7866,2201.0
2018-08-28 15:15:00,107.67,107.69,107.67,107.67,4499.0,94.7866,94.8042,94.7866,94.7866,4499.0
2018-08-28 15:20:00,107.66,107.66,107.52,107.55,8955.0,94.7778,94.7778,94.6545,94.681,8955.0
2018-08-28 15:25:00,107.54,107.58,107.54,107.56,7200.0,94.6722,94.7074,94.6722,94.6898,7200.0
2018-08-28 15:30:00,107.57,107.62,107.57,107.62,5108.0,94.6986,94.7426,94.6986,94.7426,5108.0
2018-08-28 15:35:00,107.62,107.64,107.58,107.58,7083.0,94.7426,94.7602,94.7074,94.7074,7083.0
2018-08-28 15:40:00,107.58,107.58,107.48,107.51,17053.0,94.7074,94.7074,94.6193,94.6457,17053.0
2018-08-28 15:45:00,107.52,107.6,107.52,107.53,18921.0,94.6545,94.725,94.6545,94.6634,18921.0
2018-08-28 15:50:00,107.52,107.57,107.51,107.54,21417.0,94.6545,94.6986,94.6457,94.6722,21417.0
2018-08-28 15:55:00,107.56,107.59,107.48,107.58,91733.0,94.6898,94.7162,94.6193,94.7074,91733.0
2018-08-29 09:30:00,107.68,107.89,107.68,107.89,10354.0,94.7954,94.9803,94.7954,94.9803,10354.0
2018-08-29 09:35:00,107.92,108.03,107.89,108.01,5234.0,95.0067,95.1035,94.9803,95.0859,5234.0
2018-08-29 09:40:00,108.02,108.3,107.98,108.25,13991.0,95.0947,95.3412,95.0595,95.2972,13991.0
2018-08-29 09:45:00,108.22,108.28,108.04,108.04,3600.0,95.2708,95.3236,95.1123,95.1123,3600.0
2018-08-29 09:50:00,108.03,108.03,107.94,107.96,3000.0,95.1035,95.1035,95.0243,95.0419,3000.0
2018-08-29 09:55:00,107.93,107.99,107.89,107.94,2400.0,95.0155,95.0683,94.9803,95.0243,2400.0
2018-08-29 10:00:00,107.93,107.93,107.73,107.74,4401.0,95.0155,95.0155,94.8394,94.8482,4401.0
2018-08-29 10:05:00,107.73,107.8,107.67,107.78,5402.0,94.8394,94.901,94.7866,94.8834,5402.0
2018-08-29 10:10:00,107.75,107.76,107.7,107.74,6233.0,94.857,94.8658,94.813,94.8482,6233.0
2018-08-29 10:15:00,107.74,107.84,107.7,107.79,50598.0,94.8482,94.9363,94.813,94.8922,50598.0
2018-08-29 10:20:00,107.81,107.91,107.81,107.81,7796.0,94.9098,94.9979,94.9098,94.9098,7796.0
2018-08-29 10:25:00,107.79,107.83,107.58,107.78,19044.0,94.8922,94.9275,94.7074,94.8834,19044.0
2018-08-29 10:30:00,107.76,107.91,107.75,107.87,7446.0,94.8658,94.9979,94.857,94.9627,7446.0
2018-08-29 10:35:00,107.9,108.05,107.87,108.05,3964.0,94.9891,95.1211,94.9627,95.1211,3964.0
2018-08-29 10:40:00,108.05,108.12,108.01,108.09,4440.0,95.1211,95.1828,95.0859,95.1563,4440.0
2018-08-29 10:45:00,108.11,108.23,108.09,108.21,6993.0,95.174,95.2796,95.1563,95.262,6993.0
2018-08-29 10:50:00,108.23,108.25,108.05,108.06,2800.0,95.2796,95.2972,95.1211,95.1299,2800.0
2018-08-29 10:55:00,108.07,108.09,107.91,107.96,3505.0,95.1387,95.1563,94.9979,95.0419,3505.0
2018-08-29 11:00:00,107.94,107.94,107.86,107.86,1700.0,95.0243,95.0243,94.9539,94.9539,1700.0
2018-08-29 11:05:00,107.83,107.88,107.81,107.84,3500.0,94.9275,94.9715,94.9098,94.9363,3500.0
2018-08-29 11:10:00,107.86,107.92,107.86,107.9,7650.0,94.9539,95.0067,94.9539,94.9891,7650.0
2018-08-29 11:15:00,107.9,108.04,107.89,108.02,8742.0,94.9891,95.1123,94.9803,95.0947,8742.0
2018-08-29 11:20:00,108.03,108.03,107.95,108.01,9500.0,95.1035,95.1035,95.0331,95.0859,9500.0
2018-08-29 11:25:00,108.02,108.06,107.98,108.01,10738.0,95.0947,95.1299,95.0595,95.0859,10738.0
2018-08-29 11:30:00,108.04,108.23,108.02,108.13,12364.0,95.1123,95.2796,95.0947,95.1916,12364.0
2018-08-29 11:35:00,108.13,108.13,108.0,108.01,4274.0,95.1916,95.1916,95.0771,95.0859,4274.0
2018-08-29 11:40:00,107.98,108.01,107.87,107.87,2632.0,95.0595,95.0859,94.9627,94.9627,2632.0
2018-08-29 11:45:00,107.88,107.9,107.79,107.83,7720.0,94.9715,94.9891,94.8922,94.9275,7720.0
2018-08-29 11:50:00,107.84,107.84,107.79,107.8,5100.0,94.9363,94.9363,94.8922,94.901,5100.0
2018-08-29 11:55:00,107.79,107.85,107.79,107.85,3412.0,94.8922,94.9451,94.8922,94.9451,3412.0
2018-08-29 12:00:00,107.87,107.89,107.81,107.85,4992.0,94.9627,94.9803,94.9098,94.9451,4992.0
2018-08-29 12:05:00,107.84,107.84,107.8,107.83,3897.0,94.9363,94.9363,94.901,94.9275,3897.0
2018-08-29 12:10:00,107.86,107.86,107.81,107.83,3700.0,94.9539,94.9539,94.9098,94.9275,3700.0
2018-08-29 12:15:00,107.83,107.95,107.83,107.93,6639.0,94.9275,95.0331,94.9275,95.0155,6639.0
2018-08-29 12:20:00,107.93,107.97,107.93,107.97,1200.0,95.0155,95.0507,95.0155,95.0507,1200.0
2018-08-29 12:25:00,107.97,107.98,107.94,107.97,3527.0,95.0507,95.0595,95.0243,95.0507,3527.0
2018-08-29 12:30:00,107.99,108.05,107.99,108.02,8262.0,95.0683,95.1211,95.0683,95.0947,8262.0
2018-08-29 12:35:00,107.98,107.98,107.94,107.97,2340.0,95.0595,95.0595,95.0243,95.0507,2340.0
2018-08-29 12:40:00,107.98,107.98,107.95,107.95,3514.0,95.0595,95.0595,95.0331,95.0331,3514.0
2018-08-29 12:45:00,107.96,107.98,107.95,107.98,800.0,95.0419,95.0595,95.0331,95.0595,800.0
2018-08-29 12:50:00,107.98,107.99,107.95,107.96,3500.0,95.0595,95.0683,95.0331,95.0419,3500.0
2018-08-29 12:55:00,107.97,108.01,107.94,107.96,6736.0,95.0507,95.0859,95.0243,95.0419,6736.0
2018-08-29 13:00:00,107.97,108.0,107.95,108.0,3564.0,95.0507,95.0771,95.0331,95.0771,3564.0
2018-08-29 13:05:00,108.0,108.01,107.95,107.97,5834.0,95.0771,95.0859,95.0331,95.0507,5834.0
2018-08-29 13:10:00,107.94,107.96,107.93,107.93,1400.0,95.0243,95.0419,95.0155,95.0155,1400.0
2018-08-29 13:15:00,107.93,107.93,107.89,107.89,1700.0,95.0155,95.0155,94.9803,94.9803,1700.0
2018-08-29 13:20:00,107.89,107.89,107.83,107.84,2966.0,94.9803,94.9803,94.9275,94.9363,2966.0
2018-08-29 13:25:00,107.88,107.88,107.8,107.81,6822.0,94.9715,94.9715,94.901,94.9098,6822.0
2018-08-29 13:30:00,107.82,107.82,107.77,107.77,2400.0,94.9187,94.9187,94.8746,94.8746,2400.0
2018-08-29 13:35:00,107.78,107.82,107.77,107.82,3451.0,94.8834,94.9187,94.8746,94.9187,3451.0
2018-08-29 13:40:00,107.8,107.82,107.77,107.77,2401.0,94.901,94.9187,94.8746,94.8746,2401.0
2018-08-29 13:45:00,107.76,107.76,107.72,107.74,3157.0,94.8658,94.8658,94.8306,94.8482,3157.0
2018-08-29 13:50:00,107.76,107.77,107.7,107.73,3342.0,94.8658,94.8746,94.813,94.8394,3342.0
2018-08-29 13:55:00,107.7,107.73,107.7,107.71,1958.0,94.813,94.8394,94.813,94.8218,1958.0
2018-08-29 14:00:00,107.7,107.76,107.67,107.76,5276.0,94.813,94.8658,94.7866,94.8658,5276.0
2018-08-29 14:05:00,107.77,107.81,107.76,107.8,2668.0,94.8746,94.9098,94.8658,94.901,2668.0
2018-08-29 14:10:00,107.82,107.82,107.78,107.81,3267.0,94.9187,94.9187,94.8834,94.9098,3267.0
2018-08-29 14:15:00,107.82,107.86,107.82,107.82,5580.0,94.9187,94.9539,94.9187,94.9187,5580.0
2018-08-29 14:20:00,107.83,107.85,107.82,107.83,3531.0,94.9275,94.9451,94.9187,94.9275,3531.0
2018-08-29 14:25:00,107.84,107.9,107.83,107.87,5718.0,94.9363,94.9891,94.9275,94.9627,5718.0
2018-08-29 14:30:00,107.87,107.92,107.85,107.92,4228.0,94.9627,95.0067,94.9451,95.0067,4228.0
2018-08-29 14:35:00,107.91,107.96,107.91,107.96,7264.0,94.9979,95.0419,94.9979,95.0419,7264.0
2018-08-29 14:40:00,107.93,107.94,107.88,107.89,4493.0,95.0155,95.0243,94.9715,94.9803,4493.0
2018-08-29 14:45:00,107.89,107.92,107.87,107.89,7327.0,94.9803,95.0067,94.9627,94.9803,7327.0
2018-08-29 14:50:00,107.89,107.9,107.85,107.89,6360.0,94.9803,94.9891,94.9451,94.9803,6360.0
2018-08-29 14:55:00,107.89,107.92,107.86,107.87,4308.0,94.9803,95.0067,94.9539,94.9627,4308.0
2018-08-29 15:00:00,107.87,107.94,107.87,107.91,8232.0,94.9627,95.0243,94.9627,94.9979,8232.0
2018-08-29 15:05:00,107.9,107.9,107.83,107.84,10073.0,94.9891,94.9891,94.9275,94.9363,10073.0
2018-08-29 15:10:00,107.84,107.96,107.84,107.95,7229.0,94.9363,95.0419,94.9363,95.0331,7229.0
2018-08-29 15:15:00,107.96,107.98,107.94,107.96,8434.0,95.0419,95.0595,95.0243,95.0419,8434.0
2018-08-29 15:20:00,107.97,107.97,107.94,107.97,4374.0,95.0507,95.0507,95.0243,95.0507,4374.0
2018-08-29 15:25:00,107.97,108.0,107.95,107.98,8451.0,95.0507,95.0771,95.0331,95.0595,8451.0
2018-08-29 15:30:00,107.98,108.0,107.94,107.94,10694.0,95.0595,95.0771,95.0243,95.0243,10694.0
2018-08-29 15:35:00,107.95,107.99,107.95,107.98,8714.0,95.0331,95.0683,95.0331,95.0595,8714.0
2018-08-29 15:40:00,107.98,108.04,107.98,108.03,10307.0,95.0595,95.1123,95.0595,95.1035,10307.0
2018-08-29 15:45:00,108.03,108.05,107.98,108.02,14263.0,95.1035,95.1211,95.0595,95.0947,14263.0
2018-08-29 15:50:00,108.02,108.06,107.98,108.01,20617.0,95.0947,95.1299,95.0595,95.0859,20617.0
2018-08-29 15:55:00,108.01,108.11,108.0,108.06,64321.0,95.0859,95.174,95.0771,95.1299,64321.0
2018-08-30 09:30:00,107.98,108.05,107.98,108.05,7529.0,95.0595,95.1211,95.0595,95.1211,7529.0
2018-08-30 09:35:00,108.03,108.11,107.78,107.78,2095.0,95.1035,95.174,94.8834,94.8834,2095.0
2018-08-30 09:40:00,107.81,107.99,107.81,107.95,3113.0,94.9098,95.0683,94.9098,95.0331,3113.0
2018-08-30 09:45:00,108.02,108.02,107.91,107.95,2580.0,95.0947,95.0947,94.9979,95.0331,2580.0
2018-08-30 09:50:00,107.89,107.93,107.83,107.93,2385.0,94.9803,95.0155,94.9275,95.0155,2385.0
2018-08-30 09:55:00,107.84,107.85,107.79,107.79,2899.0,94.9363,94.9451,94.8922,94.8922,2899.0
2018-08-30 10:00:00,107.78,107.82,107.78,107.79,2401.0,94.8834,94.9187,94.8834,94.8922,2401.0
2018-08-30 10:05:00,107.82,107.87,107.81,107.81,1209.0,94.9187,94.9627,94.9098,94.9098,1209.0
2018-08-30 10:10:00,107.81,107.82,107.8,107.82,300.0,94.9098,94.9187,94.901,94.9187,300.0
2018-08-30 10:15:00,107.82,107.93,107.82,107.92,1400.0,94.9187,95.0155,94.9187,95.0067,1400.0
2018-08-30 10:20:00,107.94,107.96,107.9,107.92,4106.0,95.0243,95.0419,94.9891,95.0067,4106.0
2018-08-30 10:25:00,107.93,107.94,107.92,107.94,700.0,95.0155,95.0243,95.0067,95.0243,700.0
2018-08-30 10:30:00,107.93,107.94,107.83,107.91,2900.0,95.0155,95.0243,94.9275,94.9979,2900.0
2018-08-30 10:35:00,107.91,107.92,107.91,107.92,400.0,94.9979,95.0067,94.9979,95.0067,400.0
2018-08-30 10:40:00,107.88,107.88,107.78,107.78,800.0,94.9715,94.9715,94.8834,94.8834,800.0
2018-08-30 10:45:00,107.75,107.76,107.69,107.74,2500.0,94.857,94.8658,94.8042,94.8482,2500.0
2018-08-30 10:50:00,107.76,107.78,107.7,107.7,3401.0,94.8658,94.8834,94.813,94.813,3401.0
2018-08-30 10:55:00,107.72,107.76,107.71,107.73,2628.0,94.8306,94.8658,94.8218,94.8394,2628.0
2018-08-30 11:00:00,107.68,107.83,107.68,107.76,4200.0,94.7954,94.9275,94.7954,94.8658,4200.0
2018-08-30 11:05:00,107.76,107.76,107.71,107.71,700.0,94.8658,94.8658,94.8218,94.8218,700.0
2018-08-30 11:10:00,107.68,107.72,107.65,107.67,2517.0,94.7954,94.8306,94.769,94.7866,2517.0
2018-08-30 11:15:00,107.69,107.72,107.65,107.65,3590.0,94.8042,94.8306,94.769,94.769,3590.0
2018-08-30 11:20:00,107.66,107.66,107.55,107.59,2777.0,94.7778,94.7778,94.681,94.7162,2777.0
2018-08-30 11:25:00,107.57,107.6,107.52,107.57,1624.0,94.6986,94.725,94.6545,94.6986,1624.0
2018-08-30 11:30:00,107.6,107.68,107.6,107.64,1681.0,94.725,94.7954,94.725,94.7602,1681.0
2018-08-30 11:35:00,107.66,107.66,107.62,107.64,2300.0,94.7778,94.7778,94.7426,94.7602,2300.0
2018-08-30 11:40:00,107.64,107.7,107.6,107.7,30161.0,94.7602,94.813,94.725,94.813,30161.0
2018-08-30 11:45:00,107.7,107.77,107.67,107.74,4000.0,94.813,94.8746,94.7866,94.8482,4000.0
2018-08-30 11:50:00,107.76,107.79,107.73,107.75,6182.0,94.8658,94.8922,94.8394,94.857,6182.0
2018-08-30 11:55:00,107.73,107.75,107.7,107.74,3075.0,94.8394,94.857,94.813,94.8482,3075.0
2018-08-30 12:00:00,107.74,107.85,107.74,107.85,9792.0,94.8482,94.9451,94.8482,94.9451,9792.0
2018-08-30 12:05:00,107.84,107.84,107.78,107.78,1600.0,94.9363,94.9363,94.8834,94.8834,1600.0
2018-08-30 12:10:00,107.77,107.77,107.7,107.75,2610.0,94.8746,94.8746,94.813,94.857,2610.0
2018-08-30 12:15:00,107.74,107.76,107.74,107.76,704.0,94.8482,94.8658,94.8482,94.8658,704.0
2018-08-30 12:20:00,107.78,107.81,107.78,107.81,1550.0,94.8834,94.9098,94.8834,94.9098,1550.0
2018-08-30 12:25:00,107.79,107.83,107.79,107.81,3430.0,94.8922,94.9275,94.8922,94.9098,3430.0
2018-08-30 12:30:00,107.83,107.88,107.8,107.88,1952.0,94.9275,94.9715,94.901,94.9715,1952.0
2018-08-30 12:35:00,107.91,107.91,107.86,107.88,3539.0,94.9979,94.9979,94.9539,94.9715,3539.0
2018-08-30 12:40:00,107.89,107.91,107.88,107.9,2305.0,94.9803,94.9979,94.9715,94.9891,2305.0
2018-08-30 12:45:00,107.89,107.89,107.85,107.87,3666.0,94.9803,94.9803,94.9451,94.9627,3666.0
2018-08-30 12:50:00,107.89,107.93,107.88,107.91,2900.0,94.9803,95.0155,94.9715,94.9979,2900.0
2018-08-30 12:55:00,107.91,107.95,107.91,107.93,1703.0,94.9979,95.0331,94.9979,95.0155,1703.0
2018-08-30 13:00:00,107.97,108.03,107.97,108.01,3085.0,95.0507,95.1035,95.0507,95.0859,3085.0
2018-08-30 13:05:00,108.04,108.04,108.0,108.02,1342.0,95.1123,95.1123,95.0771,95.0947,1342.0
2018-08-30 13:10:00,108.0,108.01,107.96,107.97,810.0,95.0771,95.0859,95.0419,95.0507,810.0
2018-08-30 13:15:00,107.98,108.02,107.98,108.0,2052.0,95.0595,95.0947,95.0595,95.0771,2052.0
2018-08-30 13:20:00,108.02,108.05,108.01,108.05,1605.0,95.0947,95.1211,95.0859,95.1211,1605.0
2018-08-30 13:25:00,108.05,108.06,108.03,108.06,4069.0,95.1211,95.1299,95.1035,95.1299,4069.0
2018-08-30 13:30:00,108.07,108.12,108.06,108.09,4333.0,95.1387,95.1828,95.1299,95.1563,4333.0
2018-08-30 13:35:00,108.08,108.1,108.07,108.1,1706.0,95.1475,95.1651,95.1387,95.1651,1706.0
2018-08-30 13:40:00,108.09,108.09,108.04,108.04,1113.0,95.1563,95.1563,95.1123,95.1123,1113.0
2018-08-30 13:45:00,108.06,108.09,108.06,108.07,3913.0,95.1299,95.1563,95.1299,95.1387,3913.0
2018-08-30 13:50:00,108.06,108.1,108.05,108.1,5247.0,95.1299,95.1651,95.1211,95.1651,5247.0
2018-08-30 13:55:00,108.08,108.15,108.07,108.14,2625.0,95.1475,95.2092,95.1387,95.2004,2625.0
2018-08-30 14:00:00,108.18,108.2,108.15,108.18,3854.0,95.2356,95.2532,95.2092,95.2356,3854.0
2018-08-30 14:05:00,108.17,108.17,107.99,108.08,7530.0,95.2268,95.2268,95.0683,95.1475,7530.0
2018-08-30 14:10:00,108.09,108.13,108.08,108.12,1751.0,95.1563,95.1916,95.1475,95.1828,1751.0
2018-08-30 14:15:00,108.13,108.13,107.86,107.89,10455.0,95.1916,95.1916,94.9539,94.9803,10455.0
2018-08-30 14:20:00,107.87,107.91,107.77,107.8,2245.0,94.9627,94.9979,94.8746,94.901,2245.0
2018-08-30 14:25:00,107.84,107.92,107.82,107.89,2455.0,94.9363,95.0067,94.9187,94.9803,2455.0
2018-08-30 14:30:00,107.9,107.97,107.9,107.97,2304.0,94.9891,95.0507,94.9891,95.0507,2304.0
2018-08-30 14:35:00,107.96,108.03,107.96,108.0,2500.0,95.0419,95.1035,95.0419,95.0771,2500.0
2018-08-30 14:40:00,108.0,108.0,107.74,107.74,4800.0,95.0771,95.0771,94.8482,94.8482,4800.0
2018-08-30 14:45:00,107.78,107.89,107.77,107.83,2800.0,94.8834,94.9803,94.8746,94.9275,2800.0
2018-08-30 14:50:00,107.81,107.83,107.78,107.82,3043.0,94.9098,94.9275,94.8834,94.9187,3043.0
2018-08-30 14:55:00,107.8,107.81,107.71,107.71,4711.0,94.901,94.9098,94.8218,94.8218,4711.0
2018-08-30 15:00:00,107.65,107.66,107.49,107.57,4844.0,94.769,94.7778,94.6281,94.6986,4844.0
2018-08-30 15:05:00,107.57,107.62,107.53,107.56,3470.0,94.6986,94.7426,94.6634,94.6898,3470.0
2018-08-30 15:10:00,107.59,107.67,107.56,107.58,2619.0,94.7162,94.7866,94.6898,94.7074,2619.0
2018-08-30 15:15:00,107.55,107.59,107.5,107.59,2106.0,94.681,94.7162,94.6369,94.7162,2106.0
2018-08-30 15:20:00,107.59,107.65,107.57,107.65,2884.0,94.7162,94.769,94.6986,94.769,2884.0
2018-08-30 15:25:00,107.64,107.67,107.62,107.67,3301.0,94.7602,94.7866,94.7426,94.7866,3301.0
2018-08-30 15:30:00,107.69,107.71,107.69,107.7,3448.0,94.8042,94.8218,94.8042,94.813,3448.0
2018-08-30 15:35:00,107.7,107.71,107.61,107.65,8007.0,94.813,94.8218,94.7338,94.769,8007.0
2018-08-30 15:40:00,107.68,107.68,107.62,107.63,3669.0,94.7954,94.7954,94.7426,94.7514,3669.0
2018-08-30 15:45:00,107.64,107.69,107.58,107.58,14100.0,94.7602,94.8042,94.7074,94.7074,14100.0
2018-08-30 15:50:00,107.55,107.67,107.53,107.67,11960.0,94.681,94.7866,94.6634,94.7866,11960.0
2018-08-30 15:55:00,107.66,107.77,107.64,107.7,35389.0,94.7778,94.8746,94.7602,94.813,35389.0
2018-08-31 09:30:00,107.56,107.94,107.56,107.94,7148.0,94.6898,95.0243,94.6898,95.0243,7148.0
2018-08-31 09:35:00,107.91,107.92,107.68,107.78,2228.0,94.9979,95.0067,94.7954,94.8834,2228.0
2018-08-31 09:40:00,107.86,107.86,107.86,107.86,200.0,94.9539,94.9539,94.9539,94.9539,200.0
2018-08-31 09:45:00,107.87,107.87,107.71,107.71,2800.0,94.9627,94.9627,94.8218,94.8218,2800.0
2018-08-31 09:50:00,107.75,107.75,107.65,107.72,2000.0,94.857,94.857,94.769,94.8306,2000.0
2018-08-31 09:55:00,107.69,107.69,107.64,107.64,1100.0,94.8042,94.8042,94.7602,94.7602,1100.0
2018-08-31 10:00:00,107.65,107.75,107.64,107.69,1108.0,94.769,94.857,94.7602,94.8042,1108.0
2018-08-31 10:05:00,107.76,107.81,107.72,107.72,2400.0,94.8658,94.9098,94.8306,94.8306,2400.0
2018-08-31 10:10:00,107.75,107.8,107.72,107.8,1400.0,94.857,94.901,94.8306,94.901,1400.0
2018-08-31 10:15:00,107.8,107.8,107.8,107.8,100.0,94.901,94.901,94.901,94.901,100.0
2018-08-31 10:20:00,107.8,107.85,107.78,107.85,820.0,94.901,94.9451,94.8834,94.9451,820.0
2018-08-31 10:25:00,107.82,107.88,107.72,107.76,2869.0,94.9187,94.9715,94.8306,94.8658,2869.0
2018-08-31 10:30:00,107.82,107.89,107.82,107.83,1600.0,94.9187,94.9803,94.9187,94.9275,1600.0
2018-08-31 10:35:00,107.84,107.96,107.84,107.93,1767.0,94.9363,95.0419,94.9363,95.0155,1767.0
2018-08-31 10:40:00,107.93,107.93,107.82,107.87,2440.0,95.0155,95.0155,94.9187,94.9627,2440.0
2018-08-31 10:45:00,107.9,107.93,107.83,107.87,1700.0,94.9891,95.0155,94.9275,94.9627,1700.0
2018-08-31 10:50:00,107.87,107.89,107.84,107.88,2279.0,94.9627,94.9803,94.9363,94.9715,2279.0
2018-08-31 10:55:00,107.92,107.95,107.89,107.95,2100.0,95.0067,95.0331,94.9803,95.0331,2100.0
2018-08-31 11:00:00,107.97,108.05,107.97,108.03,3425.0,95.0507,95.1211,95.0507,95.1035,3425.0
2018-08-31 11:05:00,108.05,108.05,107.94,108.03,3411.0,95.1211,95.1211,95.0243,95.1035,3411.0
2018-08-31 11:10:00,108.0,108.08,107.87,107.87,9106.0,95.0771,95.1475,94.9627,94.9627,9106.0
2018-08-31 11:15:00,107.87,108.02,107.83,107.95,9941.0,94.9627,95.0947,94.9275,95.0331,9941.0
2018-08-31 11:20:00,108.02,108.02,107.9,107.99,2014.0,95.0947,95.0947,94.9891,95.0683,2014.0
2018-08-31 11:25:00,107.96,108.01,107.96,108.01,2285.0,95.0419,95.0859,95.0419,95.0859,2285.0
2018-08-31 11:30:00,108.04,108.06,108.0,108.05,2100.0,95.1123,95.1299,95.0771,95.1211,2100.0
2018-08-31 11:35:00,108.05,108.14,108.01,108.14,5200.0,95.1211,95.2004,95.0859,95.2004,5200.0
2018-08-31 11:40:00,108.12,108.17,108.06,108.06,2800.0,95.1828,95.2268,95.1299,95.1299,2800.0
2018-08-31 11:45:00,108.08,108.08,107.94,107.96,2285.0,95.1475,95.1475,95.0243,95.0419,2285.0
2018-08-31 11:50:00,107.98,108.0,107.92,107.93,1508.0,95.0595,95.0771,95.0067,95.0155,1508.0
2018-08-31 11:55:00,107.94,107.96,107.89,107.89,1738.0,95.0243,95.0419,94.9803,94.9803,1738.0
2018-08-31 12:00:00,107.87,107.88,107.76,107.78,3143.0,94.9627,94.9715,94.8658,94.8834,3143.0
2018-08-31 12:05:00,107.76,107.79,107.72,107.75,1500.0,94.8658,94.8922,94.8306,94.857,1500.0
2018-08-31 12:10:00,107.72,107.74,107.7,107.72,1500.0,94.8306,94.8482,94.813,94.8306,1500.0
2018-08-31 12:15:00,107.74,107.77,107.74,107.76,1390.0,94.8482,94.8746,94.8482,94.8658,1390.0
2018-08-31 12:20:00,107.75,107.76,107.7,107.71,1400.0,94.857,94.8658,94.813,94.8218,1400.0
2018-08-31 12:25:00,107.73,107.77,107.66,107.77,2000.0,94.8394,94.8746,94.7778,94.8746,2000.0
2018-08-31 12:30:00,107.78,107.8,107.62,107.62,1991.0,94.8834,94.901,94.7426,94.7426,1991.0
2018-08-31 12:35:00,107.68,107.76,107.68,107.76,1000.0,94.7954,94.8658,94.7954,94.8658,1000.0
2018-08-31 12:40:00,107.74,107.77,107.69,107.7,2282.0,94.8482,94.8746,94.8042,94.813,2282.0
2018-08-31 12:45:00,107.69,107.79,107.69,107.79,2512.0,94.8042,94.8922,94.8042,94.8922,2512.0
2018-08-31 12:50:00,107.77,107.82,107.77,107.79,800.0,94.8746,94.9187,94.8746,94.8922,800.0
2018-08-31 12:55:00,107.77,107.82,107.77,107.8,2450.0,94.8746,94.9187,94.8746,94.901,2450.0
2018-08-31 13:00:00,107.78,107.79,107.74,107.77,1400.0,94.8834,94.8922,94.8482,94.8746,1400.0
2018-08-31 13:05:00,107.74,107.78,107.71,107.76,1200.0,94.8482,94.8834,94.8218,94.8658,1200.0
2018-08-31 13:10:00,107.79,107.79,107.77,107.79,415.0,94.8922,94.8922,94.8746,94.8922,415.0
2018-08-31 13:15:00,107.77,107.83,107.73,107.77,3193.0,94.8746,94.9275,94.8394,94.8746,3193.0
2018-08-31 13:20:00,107.74,107.8,107.72,107.8,1400.0,94.8482,94.901,94.8306,94.901,1400.0
2018-08-31 13:25:00,107.8,107.83,107.79,107.8,1800.0,94.901,94.9275,94.8922,94.901,1800.0
2018-08-31 13:30:00,107.81,107.88,107.75,107.88,1854.0,94.9098,94.9715,94.857,94.9715,1854.0
2018-08-31 13:35:00,107.87,107.88,107.81,107.81,1700.0,94.9627,94.9715,94.9098,94.9098,1700.0
2018-08-31 13:40:00,107.81,107.83,107.77,107.77,3318.0,94.9098,94.9275,94.8746,94.8746,3318.0
2018-08-31 13:45:00,107.82,107.84,107.8,107.84,1800.0,94.9187,94.9363,94.901,94.9363,1800.0
2018-08-31 13:50:00,107.83,107.86,107.82,107.85,2497.0,94.9275,94.9539,94.9187,94.9451,2497.0
2018-08-31 13:55:00,107.84,107.86,107.82,107.84,2018.0,94.9363,94.9539,94.9187,94.9363,2018.0
2018-08-31 14:00:00,107.86,107.86,107.78,107.83,5817.0,94.9539,94.9539,94.8834,94.9275,5817.0
2018-08-31 14:05:00,107.81,107.82,107.75,107.76,2900.0,94.9098,94.9187,94.857,94.8658,2900.0
2018-08-31 14:10:00,107.77,107.79,107.7,107.78,5239.0,94.8746,94.8922,94.813,94.8834,5239.0
2018-08-31 14:15:00,107.79,107.82,107.74,107.8,2600.0,94.8922,94.9187,94.8482,94.901,2600.0
2018-08-31 14:20:00,107.77,107.77,107.72,107.72,3325.0,94.8746,94.8746,94.8306,94.8306,3325.0
2018-08-31 14:25:00,107.71,107.81,107.71,107.81,2200.0,94.8218,94.9098,94.8218,94.9098,2200.0
2018-08-31 14:30:00,107.82,107.84,107.78,107.84,2456.0,94.9187,94.9363,94.8834,94.9363,2456.0
2018-08-31 14:35:00,107.84,107.87,107.82,107.84,3442.0,94.9363,94.9627,94.9187,94.9363,3442.0
2018-08-31 14:40:00,107.85,107.89,107.84,107.84,3757.0,94.9451,94.9803,94.9363,94.9363,3757.0
2018-08-31 14:45:00,107.86,107.9,107.85,107.86,6640.0,94.9539,94.9891,94.9451,94.9539,6640.0
2018-08-31 14:50:00,107.91,107.93,107.87,107.87,5096.0,94.9979,95.0155,94.9627,94.9627,5096.0
2018-08-31 14:55:00,107.91,107.92,107.82,107.82,4458.0,94.9979,95.0067,94.9187,94.9187,4458.0
2018-08-31 15:00:00,107.83,107.93,107.82,107.92,4400.0,94.9275,95.0155,94.9187,95.0067,4400.0
2018-08-31 15:05:00,107.92,107.99,107.92,107.95,3800.0,95.0067,95.0683,95.0067,95.0331,3800.0
2018-08-31 15:10:00,107.95,107.98,107.92,107.97,2900.0,95.0331,95.0595,95.0067,95.0507,2900.0
2018-08-31 15:15:00,107.98,108.0,107.95,107.98,5498.0,95.0595,95.0771,95.0331,95.0595,5498.0
2018-08-31 15:20:00,107.99,108.0,107.92,107.97,6786.0,95.0683,95.0771,95.0067,95.0507,6786.0
2018-08-31 15:25:00,107.97,107.99,107.91,107.94,5589.0,95.0507,95.0683,94.9979,95.0243,5589.0
2018-08-31 15:30:00,107.95,108.09,107.94,108.08,9201.0,95.0331,95.1563,95.0243,95.1475,9201.0
2018-08-31 15:35:00,108.09,108.16,108.07,108.1,8848.0,95.1563,95.218,95.1387,95.1651,8848.0
2018-08-31 15:40:00,108.08,108.1,108.05,108.06,12142.0,95.1475,95.1651,95.1211,95.1299,12142.0
2018-08-31 15:45:00,108.08,108.11,107.99,108.04,16204.0,95.1475,95.174,95.0683,95.1123,16204.0
2018-08-31 15:50:00,108.03,108.15,108.02,108.12,19218.0,95.1035,95.2092,95.0947,95.1828,19218.0
2018-08-31 15:55:00,108.14,108.28,108.13,108.15,103701.0,95.2004,95.3236,95.1916,95.2092,103701.0
2018-09-04 09:30:00,108.03,108.12,107.67,107.68,20407.0,95.1035,95.1828,94.7866,94.7954,20407.0
2018-09-04 09:35:00,107.85,107.93,107.57,107.57,14271.0,94.9451,95.0155,94.6986,94.6986,14271.0
2018-09-04 09:40:00,107.52,107.71,107.36,107.57,26809.0,94.6545,94.8218,94.5137,94.6986,26809.0
2018-09-04 09:45:00,107.66,107.68,107.52,107.61,8253.0,94.7778,94.7954,94.6545,94.7338,8253.0
2018-09-04 09:50:00,107.58,107.73,107.57,107.73,9019.0,94.7074,94.8394,94.6986,94.8394,9019.0
2018-09-04 09:55:00,107.77,107.88,107.71,107.76,10800.0,94.8746,94.9715,94.8218,94.8658,10800.0
2018-09-04 10:00:00,107.82,108.09,107.8,108.09,9513.0,94.9187,95.1563,94.901,95.1563,9513.0
2018-09-04 10:05:00,108.09,108.1,108.0,108.02,10990.0,95.1563,95.1651,95.0771,95.0947,10990.0
2018-09-04 10:10:00,108.05,108.05,107.87,107.94,4600.0,95.1211,95.1211,94.9627,95.0243,4600.0
2018-09-04 10:15:00,107.94,107.94,107.85,107.88,3142.0,95.0243,95.0243,94.9451,94.9715,3142.0
2018-09-04 10:20:00,107.92,107.98,107.88,107.89,4493.0,95.0067,95.0595,94.9715,94.9803,4493.0
2018-09-04 10:25:00,107.85,107.87,107.76,107.76,2909.0,94.9451,94.9627,94.8658,94.8658,2909.0
2018-09-04 10:30:00,107.76,107.88,107.76,107.87,6210.0,94.8658,94.9715,94.8658,94.9627,6210.0
2018-09-04 10:35:00,107.87,107.93,107.81,107.91,8776.0,94.9627,95.0155,94.9098,94.9979,8776.0
2018-09-04 10:40:00,107.94,108.02,107.94,108.01,6889.0,95.0243,95.0947,95.0243,95.0859,6889.0
2018-09-04 10:45:00,107.99,108.12,107.95,108.12,6727.0,95.0683,95.1828,95.0331,95.1828,6727.0
2018-09-04 10:50:00,108.11,108.14,108.07,108.14,2700.0,95.174,95.2004,95.1387,95.2004,2700.0
2018-09-04 10:55:00,108.15,108.31,108.15,108.29,8545.0,95.2092,95.35,95.2092,95.3324,8545.0
2018-09-04 11:00:00,108.28,108.29,108.19,108.19,3708.0,95.3236,95.3324,95.2444,95.2444,3708.0
2018-09-04 11:05:00,108.18,108.2,108.15,108.17,2815.0,95.2356,95.2532,95.2092,95.2268,2815.0
2018-09-04 11:10:00,108.15,108.17,108.07,108.07,3900.0,95.2092,95.2268,95.1387,95.1387,3900.0
2018-09-04 11:15:00,108.07,108.07,107.96,108.04,9290.0,95.1387,95.1387,95.0419,95.1123,9290.0
2018-09-04 11:20:00,108.08,108.14,108.04,108.04,3270.0,95.1475,95.2004,95.1123,95.1123,3270.0
2018-09-04 11:25:00,108.06,108.07,107.82,107.87,9279.0,95.1299,95.1387,94.9187,94.9627,9279.0
2018-09-04 11:30:00,107.84,107.91,107.84,107.91,10678.0,94.9363,94.9979,94.9363,94.9979,10678.0
2018-09-04 11:35:00,107.92,107.99,107.9,107.99,18921.0,95.0067,95.0683,94.9891,95.0683,18921.0
2018-09-04 11:40:00,107.99,107.99,107.84,107.84,5139.0,95.0683,95.0683,94.9363,94.9363,5139.0
2018-09-04 11:45:00,107.84,107.89,107.83,107.84,4452.0,94.9363,94.9803,94.9275,94.9363,4452.0
2018-09-04 11:50:00,107.85,107.88,107.73,107.73,4657.0,94.9451,94.9715,94.8394,94.8394,4657.0
2018-09-04 11:55:00,107.73,107.75,107.63,107.63,6997.0,94.8394,94.857,94.7514,94.7514,6997.0
2018-09-04 12:00:00,107.66,107.68,107.59,107.61,3638.0,94.7778,94.7954,94.7162,94.7338,3638.0
2018-09-04 12:05:00,107.61,107.62,107.57,107.57,3513.0,94.7338,94.7426,94.6986,94.6986,3513.0
2018-09-04 12:10:00,107.55,107.68,107.54,107.64,2807.0,94.681,94.7954,94.6722,94.7602,2807.0
2018-09-04 12:15:00,107.64,107.73,107.64,107.67,2549.0,94.7602,94.8394,94.7602,94.7866,2549.0
2018-09-04 12:20:00,107.67,107.67,107.5,107.5,5311.0,94.7866,94.7866,94.6369,94.6369,5311.0
2018-09-04 12:25:00,107.53,107.61,107.49,107.61,3423.0,94.6634,94.7338,94.6281,94.7338,3423.0
2018-09-04 12:30:00,107.61,107.68,107.59,107.66,4264.0,94.7338,94.7954,94.7162,94.7778,4264.0
2018-09-04 12:35:00,107.66,107.71,107.65,107.67,2820.0,94.7778,94.8218,94.769,94.7866,2820.0
2018-09-04 12:40:00,107.67,107.76,107.66,107.76,4513.0,94.7866,94.8658,94.7778,94.8658,4513.0
2018-09-04 12:45:00,107.76,107.82,107.76,107.81,3057.0,94.8658,94.9187,94.8658,94.9098,3057.0
2018-09-04 12:50:00,107.79,107.89,107.79,107.89,3054.0,94.8922,94.9803,94.8922,94.9803,3054.0
2018-09-04 12:55:00,107.88,107.92,107.88,107.9,5200.0,94.9715,95.0067,94.9715,94.9891,5200.0
2018-09-04 13:00:00,107.89,108.02,107.87,107.93,10936.0,94.9803,95.0947,94.9627,95.0155,10936.0
2018-09-04 13:05:00,107.93,107.94,107.89,107.92,3780.0,95.0155,95.0243,94.9803,95.0067,3780.0
2018-09-04 13:10:00,107.94,107.96,107.91,107.94,4510.0,95.0243,95.0419,94.9979,95.0243,4510.0
2018-09-04 13:15:00,107.94,107.94,107.88,107.88,3966.0,95.0243,95.0243,94.9715,94.9715,3966.0
2018-09-04 13:20:00,107.86,107.92,107.83,107.86,6088.0,94.9539,95.0067,94.9275,94.9539,6088.0
2018-09-04 13:25:00,107.85,107.9,107.85,107.87,4476.0,94.9451,94.9891,94.9451,94.9627,4476.0
2018-09-04 13:30:00,107.84,107.85,107.81,107.81,5125.0,94.9363,94.9451,94.9098,94.9098,5125.0
2018-09-04 13:35:00,107.79,107.84,107.76,107.76,5903.0,94.8922,94.9363,94.8658,94.8658,5903.0
2018-09-04 13:40:00,107.75,107.83,107.71,107.73,7748.0,94.857,94.9275,94.8218,94.8394,7748.0
2018-09-04 13:45:00,107.74,107.84,107.74,107.82,6932.0,94.8482,94.9363,94.8482,94.9187,6932.0
2018-09-04 13:50:00,107.82,107.87,107.81,107.82,3900.0,94.9187,94.9627,94.9098,94.9187,3900.0
2018-09-04 13:55:00,107.83,107.83,107.81,107.82,2917.0,94.9275,94.9275,94.9098,94.9187,2917.0
2018-09-04 14:00:00,107.82,107.85,107.81,107.81,3454.0,94.9187,94.9451,94.9098,94.9098,3454.0
2018-09-04 14:05:00,107.8,107.86,107.79,107.84,4892.0,94.901,94.9539,94.8922,94.9363,4892.0
2018-09-04 14:10:00,107.84,107.84,107.8,107.82,7004.0,94.9363,94.9363,94.901,94.9187,7004.0
2018-09-04 14:15:00,107.81,107.93,107.8,107.93,10072.0,94.9098,95.0155,94.901,95.0155,10072.0
2018-09-04 14:20:00,107.92,107.97,107.9,107.96,4249.0,95.0067,95.0507,94.9891,95.0419,4249.0
2018-09-04 14:25:00,107.97,107.98,107.93,107.95,3000.0,95.0507,95.0595,95.0155,95.0331,3000.0
2018-09-04 14:30:00,107.93,108.05,107.91,108.04,7030.0,95.0155,95.1211,94.9979,95.1123,7030.0
2018-09-04 14:35:00,108.04,108.06,108.04,108.05,4419.0,95.1123,95.1299,95.1123,95.1211,4419.0
2018-09-04 14:40:00,108.06,108.06,108.0,108.05,7463.0,95.1299,95.1299,95.0771,95.1211,7463.0
2018-09-04 14:45:00,108.03,108.03,107.94,107.94,3926.0,95.1035,95.1035,95.0243,95.0243,3926.0
2018-09-04 14:50:00,107.97,107.99,107.96,107.98,2839.0,95.0507,95.0683,95.0419,95.0595,2839.0
2018-09-04 14:55:00,107.98,108.08,107.97,108.04,4144.0,95.0595,95.1475,95.0507,95.1123,4144.0
2018-09-04 15:00:00,108.04,108.04,107.99,108.02,6040.0,95.1123,95.1123,95.0683,95.0947,6040.0
2018-09-04 15:05:00,108.02,108.07,107.99,108.07,5105.0,95.0947,95.1387,95.0683,95.1387,5105.0
2018-09-04 15:10:00,108.07,108.09,107.95,107.95,6700.0,95.1387,95.1563,95.0331,95.0331,6700.0
2018-09-04 15:15:00,107.96,107.99,107.96,107.99,4364.0,95.0419,95.0683,95.0419,95.0683,4364.0
2018-09-04 15:20:00,107.98,108.01,107.97,107.99,6051.0,95.0595,95.0859,95.0507,95.0683,6051.0
2018-09-04 15:25:00,107.97,108.02,107.96,107.99,7530.0,95.0507,95.0947,95.0419,95.0683,7530.0
2018-09-04 15:30:00,107.99,108.0,107.92,107.98,8814.0,95.0683,95.0771,95.0067,95.0595,8814.0
2018-09-04 15:35:00,107.99,108.0,107.93,107.95,11137.0,95.0683,95.0771,95.0155,95.0331,11137.0
2018-09-04 15:40:00,107.92,107.94,107.82,107.83,28610.0,95.0067,95.0243,94.9187,94.9275,28610.0
2018-09-04 15:45:00,107.83,107.88,107.74,107.78,23955.0,94.9275,94.9715,94.8482,94.8834,23955.0
2018-09-04 15:50:00,107.8,107.82,107.74,107.81,19368.0,94.901,94.9187,94.8482,94.9098,19368.0
2018-09-04 15:55:00,107.82,107.9,107.81,107.87,66156.0,94.9187,94.9891,94.9098,94.9627,66156.0
2018-09-05 09:30:00,107.55,107.74,107.0,107.27,26469.0,94.681,94.8482,94.1968,94.4345,26469.0
2018-09-05 09:35:00,107.26,107.26,106.65,106.74,21204.0,94.4257,94.4257,93.8886,93.9679,21204.0
2018-09-05 09:40:00,106.74,106.93,106.69,106.93,10376.0,93.9679,94.1351,93.9239,94.1351,10376.0
2018-09-05 09:45:00,106.96,107.06,106.94,106.96,4172.0,94.1616,94.2496,94.1439,94.1616,4172.0
2018-09-05 09:50:00,106.94,106.95,106.73,106.82,7189.0,94.1439,94.1528,93.9591,94.0383,7189.0
2018-09-05 09:55:00,106.8,106.86,106.66,106.66,5599.0,94.0207,94.0735,93.8975,93.8975,5599.0
2018-09-05 10:00:00,106.66,106.78,106.58,106.65,17684.0,93.8975,94.0031,93.827,93.8886,17684.0
2018-09-05 10:05:00,106.68,106.77,106.52,106.77,7057.0,93.9151,93.9943,93.7742,93.9943,7057.0
2018-09-05 10:10:00,106.73,106.73,106.5,106.55,9026.0,93.9591,93.9591,93.7566,93.8006,9026.0
2018-09-05 10:15:00,106.48,106.52,106.41,106.45,8635.0,93.739,93.7742,93.6774,93.7126,8635.0
2018-09-05 10:20:00,106.39,106.39,106.11,106.11,7179.0,93.6598,93.6598,93.4133,93.4133,7179.0
2018-09-05 10:25:00,106.13,106.41,106.11,106.23,12272.0,93.4309,93.6774,93.4133,93.5189,12272.0
2018-09-05 10:30:00,106.29,106.35,106.15,106.17,14143.0,93.5717,93.6245,93.4485,93.4661,14143.0
2018-09-05 10:35:00,106.17,106.25,106.11,106.21,15342.0,93.4661,93.5365,93.4133,93.5013,15342.0
2018-09-05 10:40:00,106.2,106.39,106.19,106.39,7341.0,93.4925,93.6598,93.4837,93.6598,7341.0
2018-09-05 10:45:00,106.41,106.62,106.39,106.49,9961.0,93.6774,93.8622,93.6598,93.7478,9961.0
2018-09-05 10:50:00,106.5,106.5,106.38,106.38,9338.0,93.7566,93.7566,93.651,93.651,9338.0
2018-09-05 10:55:00,106.37,106.44,106.34,106.34,6479.0,93.6422,93.7038,93.6157,93.6157,6479.0
2018-09-05 11:00:00,106.38,106.4,106.31,106.33,9863.0,93.651,93.6686,93.5893,93.6069,9863.0
2018-09-05 11:05:00,106.32,106.39,106.27,106.28,5857.0,93.5981,93.6598,93.5541,93.5629,5857.0
2018-09-05 11:10:00,106.28,106.32,106.22,106.22,8483.0,93.5629,93.5981,93.5101,93.5101,8483.0
2018-09-05 11:15:00,106.23,106.28,106.15,106.22,8980.0,93.5189,93.5629,93.4485,93.5101,8980.0
2018-09-05 11:20:00,106.18,106.31,106.18,106.28,9167.0,93.4749,93.5893,93.4749,93.5629,9167.0
2018-09-05 11:25:00,106.22,106.22,106.15,106.18,8685.0,93.5101,93.5101,93.4485,93.4749,8685.0
2018-09-05 11:30:00,106.2,106.3,106.19,106.25,19498.0,93.4925,93.5805,93.4837,93.5365,19498.0
2018-09-05 11:35:00,106.26,106.38,106.2,106.37,6235.0,93.5453,93.651,93.4925,93.6422,6235.0
2018-09-05 11:40:00,106.37,106.39,106.25,106.25,6496.0,93.6422,93.6598,93.5365,93.5365,6496.0
2018-09-05 11:45:00,106.27,106.3,106.24,106.27,3102.0,93.5541,93.5805,93.5277,93.5541,3102.0
2018-09-05 11:50:00,106.28,106.38,106.28,106.38,4691.0,93.5629,93.651,93.5629,93.651,4691.0
2018-09-05 11:55:00,106.39,106.4,106.32,106.34,6228.0,93.6598,93.6686,93.5981,93.6157,6228.0
2018-09-05 12:00:00,106.34,106.46,106.34,106.46,5084.0,93.6157,93.7214,93.6157,93.7214,5084.0
2018-09-05 12:05:00,106.45,106.47,106.44,106.44,4437.0,93.7126,93.7302,93.7038,93.7038,4437.0
2018-09-05 12:10:00,106.45,106.46,106.33,106.34,17611.0,93.7126,93.7214,93.6069,93.6157,17611.0
2018-09-05 12:15:00,106.36,106.45,106.31,106.43,43950.0,93.6333,93.7126,93.5893,93.695,43950.0
2018-09-05 12:20:00,106.42,106.44,106.4,106.44,4827.0,93.6862,93.7038,93.6686,93.7038,4827.0
2018-09-05 12:25:00,106.44,106.44,106.35,106.38,4514.0,93.7038,93.7038,93.6245,93.651,4514.0
2018-09-05 12:30:00,106.42,106.56,106.4,106.54,8936.0,93.6862,93.8094,93.6686,93.7918,8936.0
2018-09-05 12:35:00,106.56,106.56,106.5,106.5,6204.0,93.8094,93.8094,93.7566,93.7566,6204.0
2018-09-05 12:40:00,106.51,106.54,106.5,106.53,6827.0,93.7654,93.7918,93.7566,93.783,6827.0
2018-09-05 12:45:00,106.52,106.55,106.5,106.55,3301.0,93.7742,93.8006,93.7566,93.8006,3301.0
2018-09-05 12:50:00,106.56,106.57,106.5,106.53,8858.0,93.8094,93.8182,93.7566,93.783,8858.0
2018-09-05 12:55:00,106.52,106.52,106.44,106.44,5062.0,93.7742,93.7742,93.7038,93.7038,5062.0
2018-09-05 13:00:00,106.45,106.51,106.45,106.51,2665.0,93.7126,93.7654,93.7126,93.7654,2665.0
2018-09-05 13:05:00,106.5,106.6,106.5,106.57,3047.0,93.7566,93.8446,93.7566,93.8182,3047.0
2018-09-05 13:10:00,106.58,106.62,106.55,106.59,6622.0,93.827,93.8622,93.8006,93.8358,6622.0
2018-09-05 13:15:00,106.58,106.64,106.57,106.63,4171.0,93.827,93.8798,93.8182,93.871,4171.0
2018-09-05 13:20:00,106.64,106.67,106.63,106.65,5254.0,93.8798,93.9063,93.871,93.8886,5254.0
2018-09-05 13:25:00,106.64,106.69,106.63,106.68,1766.0,93.8798,93.9239,93.871,93.9151,1766.0
2018-09-05 13:30:00,106.69,106.77,106.69,106.74,7163.0,93.9239,93.9943,93.9239,93.9679,7163.0
2018-09-05 13:35:00,106.75,106.76,106.71,106.72,5844.0,93.9767,93.9855,93.9415,93.9503,5844.0
2018-09-05 13:40:00,106.73,106.73,106.68,106.7,2793.0,93.9591,93.9591,93.9151,93.9327,2793.0
2018-09-05 13:45:00,106.73,106.73,106.64,106.66,4441.0,93.9591,93.9591,93.8798,93.8975,4441.0
2018-09-05 13:50:00,106.66,106.67,106.65,106.66,1800.0,93.8975,93.9063,93.8886,93.8975,1800.0
2018-09-05 13:55:00,106.67,106.67,106.61,106.66,8074.0,93.9063,93.9063,93.8534,93.8975,8074.0
2018-09-05 14:00:00,106.66,106.69,106.55,106.55,9732.0,93.8975,93.9239,93.8006,93.8006,9732.0
2018-09-05 14:05:00,106.56,106.6,106.54,106.6,10181.0,93.8094,93.8446,93.7918,93.8446,10181.0
2018-09-05 14:10:00,106.6,106.6,106.53,106.57,7472.0,93.8446,93.8446,93.783,93.8182,7472.0
2018-09-05 14:15:00,106.57,106.69,106.57,106.69,4919.0,93.8182,93.9239,93.8182,93.9239,4919.0
2018-09-05 14:20:00,106.69,106.74,106.67,106.7,4535.0,93.9239,93.9679,93.9063,93.9327,4535.0
2018-09-05 14:25:00,106.73,106.73,106.66,106.66,4165.0,93.9591,93.9591,93.8975,93.8975,4165.0
2018-09-05 14:30:00,106.69,106.7,106.64,106.67,4826.0,93.9239,93.9327,93.8798,93.9063,4826.0
2018-09-05 14:35:00,106.68,106.72,106.66,106.7,5421.0,93.9151,93.9503,93.8975,93.9327,5421.0
2018-09-05 14:40:00,106.71,106.74,106.67,106.71,4016.0,93.9415,93.9679,93.9063,93.9415,4016.0
2018-09-05 14:45:00,106.71,106.73,106.66,106.67,6437.0,93.9415,93.9591,93.8975,93.9063,6437.0
2018-09-05 14:50:00,106.67,106.69,106.62,106.66,5325.0,93.9063,93.9239,93.8622,93.8975,5325.0
2018-09-05 14:55:00,106.66,106.7,106.66,106.66,4994.0,93.8975,93.9327,93.8975,93.8975,4994.0
2018-09-05 15:00:00,106.66,106.7,106.63,106.66,4600.0,93.8975,93.9327,93.871,93.8975,4600.0
2018-09-05 15:05:00,106.66,106.66,106.52,106.52,8376.0,93.8975,93.8975,93.7742,93.7742,8376.0
2018-09-05 15:10:00,106.53,106.6,106.53,106.59,7452.0,93.783,93.8446,93.783,93.8358,7452.0
2018-09-05 15:15:00,106.64,106.7,106.64,106.67,9897.0,93.8798,93.9327,93.8798,93.9063,9897.0
2018-09-05 15:20:00,106.68,106.7,106.64,106.64,5574.0,93.9151,93.9327,93.8798,93.8798,5574.0
2018-09-05 15:25:00,106.64,106.64,106.61,106.62,5621.0,93.8798,93.8798,93.8534,93.8622,5621.0
2018-09-05 15:30:00,106.64,106.66,106.61,106.61,7434.0,93.8798,93.8975,93.8534,93.8534,7434.0
2018-09-05 15:35:00,106.61,106.61,106.54,106.58,11229.0,93.8534,93.8534,93.7918,93.827,11229.0
2018-09-05 15:40:00,106.59,106.63,106.53,106.54,14806.0,93.8358,93.871,93.783,93.7918,14806.0
2018-09-05 15:45:00,106.53,106.53,106.4,106.42,22051.0,93.783,93.783,93.6686,93.6862,22051.0
2018-09-05 15:50:00,106.4,106.48,106.37,106.47,31510.0,93.6686,93.739,93.6422,93.7302,31510.0
2018-09-05 15:55:00,106.47,106.59,106.47,106.53,67263.0,93.7302,93.8358,93.7302,93.783,67263.0
2018-09-06 09:30:00,106.54,106.77,106.26,106.57,11833.0,93.7918,93.9943,93.5453,93.8182,11833.0
2018-09-06 09:35:00,106.58,106.62,106.29,106.29,1641.0,93.827,93.8622,93.5717,93.5717,1641.0
2018-09-06 09:40:00,106.33,106.54,106.33,106.54,1890.0,93.6069,93.7918,93.6069,93.7918,1890.0
2018-09-06 09:45:00,106.55,106.75,106.55,106.72,1958.0,93.8006,93.9767,93.8006,93.9503,1958.0
2018-09-06 09:50:00,106.75,106.75,106.67,106.7,3310.0,93.9767,93.9767,93.9063,93.9327,3310.0
2018-09-06 09:55:00,106.73,106.85,106.62,106.85,3430.0,93.9591,94.0647,93.8622,94.0647,3430.0
2018-09-06 10:00:00,106.8,106.8,106.65,106.71,3004.0,94.0207,94.0207,93.8886,93.9415,3004.0
2018-09-06 10:05:00,106.71,106.75,106.66,106.73,4182.0,93.9415,93.9767,93.8975,93.9591,4182.0
2018-09-06 10:10:00,106.76,106.76,106.35,106.5,6701.0,93.9855,93.9855,93.6245,93.7566,6701.0
2018-09-06 10:15:00,106.44,106.58,106.44,106.57,2490.0,93.7038,93.827,93.7038,93.8182,2490.0
2018-09-06 10:20:00,106.55,106.65,106.52,106.65,2809.0,93.8006,93.8886,93.7742,93.8886,2809.0
2018-09-06 10:25:00,106.63,106.74,106.57,106.74,1600.0,93.871,93.9679,93.8182,93.9679,1600.0
2018-09-06 10:30:00,106.71,106.75,106.62,106.62,1300.0,93.9415,93.9767,93.8622,93.8622,1300.0
2018-09-06 10:35:00,106.55,106.68,106.54,106.64,2681.0,93.8006,93.9151,93.7918,93.8798,2681.0
2018-09-06 10:40:00,106.71,106.72,106.61,106.68,2465.0,93.9415,93.9503,93.8534,93.9151,2465.0
2018-09-06 10:45:00,106.68,106.69,106.51,106.54,4653.0,93.9151,93.9239,93.7654,93.7918,4653.0
2018-09-06 10:50:00,106.54,106.54,106.42,106.44,3000.0,93.7918,93.7918,93.6862,93.7038,3000.0
2018-09-06 10:55:00,106.42,106.64,106.42,106.58,2329.0,93.6862,93.8798,93.6862,93.827,2329.0
2018-09-06 11:00:00,106.61,106.62,106.52,106.53,1600.0,93.8534,93.8622,93.7742,93.783,1600.0
2018-09-06 11:05:00,106.48,106.55,106.44,106.51,5596.0,93.739,93.8006,93.7038,93.7654,5596.0
2018-09-06 11:10:00,106.52,106.65,106.51,106.59,8031.0,93.7742,93.8886,93.7654,93.8358,8031.0
2018-09-06 11:15:00,106.59,106.73,106.59,106.7,55241.0,93.8358,93.9591,93.8358,93.9327,55241.0
2018-09-06 11:20:00,106.7,106.87,106.67,106.82,23707.0,93.9327,94.0823,93.9063,94.0383,23707.0
2018-09-06 11:25:00,106.81,106.97,106.76,106.95,6734.0,94.0295,94.1704,93.9855,94.1528,6734.0
2018-09-06 11:30:00,106.95,107.0,106.91,106.94,14152.0,94.1528,94.1968,94.1175,94.1439,14152.0
2018-09-06 11:35:00,106.94,106.95,106.88,106.92,2002.0,94.1439,94.1528,94.0911,94.1263,2002.0
2018-09-06 11:40:00,106.95,106.98,106.87,106.87,2209.0,94.1528,94.1792,94.0823,94.0823,2209.0
2018-09-06 11:45:00,106.89,107.03,106.87,107.0,3057.0,94.0999,94.2232,94.0823,94.1968,3057.0
2018-09-06 11:50:00,107.03,107.04,106.97,107.0,3802.0,94.2232,94.232,94.1704,94.1968,3802.0
2018-09-06 11:55:00,107.01,107.12,106.96,107.11,4388.0,94.2056,94.3024,94.1616,94.2936,4388.0
2018-09-06 12:00:00,107.06,107.09,107.04,107.08,1669.0,94.2496,94.276,94.232,94.2672,1669.0
2018-09-06 12:05:00,107.07,107.18,107.07,107.18,1731.0,94.2584,94.3552,94.2584,94.3552,1731.0
2018-09-06 12:10:00,107.18,107.22,107.16,107.17,7225.0,94.3552,94.3904,94.3376,94.3464,7225.0
2018-09-06 12:15:00,107.2,107.26,107.2,107.21,901.0,94.3728,94.4257,94.3728,94.3816,901.0
2018-09-06 12:20:00,107.21,107.28,107.16,107.24,5698.0,94.3816,94.4433,94.3376,94.4081,5698.0
2018-09-06 12:25:00,107.24,107.26,107.22,107.26,2149.0,94.4081,94.4257,94.3904,94.4257,2149.0
2018-09-06 12:30:00,107.29,107.31,107.2,107.24,2708.0,94.4521,94.4697,94.3728,94.4081,2708.0
2018-09-06 12:35:00,107.25,107.28,107.22,107.22,1397.0,94.4169,94.4433,94.3904,94.3904,1397.0
2018-09-06 12:40:00,107.25,107.31,107.25,107.29,2342.0,94.4169,94.4697,94.4169,94.4521,2342.0
2018-09-06 12:45:00,107.3,107.34,107.25,107.27,3500.0,94.4609,94.4961,94.4169,94.4345,3500.0
2018-09-06 12:50:00,107.25,107.25,107.21,107.21,1500.0,94.4169,94.4169,94.3816,94.3816,1500.0
2018-09-06 12:55:00,107.2,107.23,107.16,107.18,1200.0,94.3728,94.3992,94.3376,94.3552,1200.0
2018-09-06 13:00:00,107.17,107.17,107.06,107.07,1600.0,94.3464,94.3464,94.2496,94.2584,1600.0
2018-09-06 13:05:00,107.07,107.17,107.07,107.17,1381.0,94.2584,94.3464,94.2584,94.3464,1381.0
2018-09-06 13:10:00,107.17,107.23,107.14,107.23,1628.0,94.3464,94.3992,94.32,94.3992,1628.0
2018-09-06 13:15:00,107.22,107.31,107.22,107.31,2201.0,94.3904,94.4697,94.3904,94.4697,2201.0
2018-09-06 13:20:00,107.32,107.33,107.3,107.32,5198.0,94.4785,94.4873,94.4609,94.4785,5198.0
2018-09-06 13:25:00,107.35,107.35,107.3,107.3,3332.0,94.5049,94.5049,94.4609,94.4609,3332.0
2018-09-06 13:30:00,107.3,107.32,107.23,107.29,3841.0,94.4609,94.4785,94.3992,94.4521,3841.0
2018-09-06 13:35:00,107.3,107.34,107.26,107.26,3545.0,94.4609,94.4961,94.4257,94.4257,3545.0
2018-09-06 13:40:00,107.29,107.37,107.27,107.37,2300.0,94.4521,94.5225,94.4345,94.5225,2300.0
2018-09-06 13:45:00,107.37,107.37,107.29,107.31,2400.0,94.5225,94.5225,94.4521,94.4697,2400.0
2018-09-06 13:50:00,107.31,107.33,107.23,107.25,4500.0,94.4697,94.4873,94.3992,94.4169,4500.0
2018-09-06 13:55:00,107.25,107.29,107.24,107.29,2485.0,94.4169,94.4521,94.4081,94.4521,2485.0
2018-09-06 14:00:00,107.28,107.33,107.21,107.25,2823.0,94.4433,94.4873,94.3816,94.4169,2823.0
2018-09-06 14:05:00,107.22,107.28,107.17,107.24,12372.0,94.3904,94.4433,94.3464,94.4081,12372.0
2018-09-06 14:10:00,107.24,107.29,107.19,107.25,9552.0,94.4081,94.4521,94.364,94.4169,9552.0
2018-09-06 14:15:00,107.27,107.28,107.25,107.28,5301.0,94.4345,94.4433,94.4169,94.4433,5301.0
2018-09-06 14:20:00,107.28,107.29,107.22,107.23,11587.0,94.4433,94.4521,94.3904,94.3992,11587.0
2018-09-06 14:25:00,107.2,107.28,107.2,107.28,4339.0,94.3728,94.4433,94.3728,94.4433,4339.0
2018-09-06 14:30:00,107.29,107.42,107.29,107.42,4331.0,94.4521,94.5665,94.4521,94.5665,4331.0
2018-09-06 14:35:00,107.44,107.47,107.4,107.44,5957.0,94.5841,94.6105,94.5489,94.5841,5957.0
2018-09-06 14:40:00,107.42,107.47,107.41,107.46,5242.0,94.5665,94.6105,94.5577,94.6017,5242.0
2018-09-06 14:45:00,107.46,107.54,107.46,107.5,5554.0,94.6017,94.6722,94.6017,94.6369,5554.0
2018-09-06 14:50:00,107.49,107.49,107.41,107.46,2206.0,94.6281,94.6281,94.5577,94.6017,2206.0
2018-09-06 14:55:00,107.45,107.48,107.43,107.43,4078.0,94.5929,94.6193,94.5753,94.5753,4078.0
2018-09-06 15:00:00,107.41,107.53,107.41,107.53,8206.0,94.5577,94.6634,94.5577,94.6634,8206.0
2018-09-06 15:05:00,107.54,107.62,107.54,107.61,3011.0,94.6722,94.7426,94.6722,94.7338,3011.0
2018-09-06 15:10:00,107.6,107.69,107.6,107.69,5175.0,94.725,94.8042,94.725,94.8042,5175.0
2018-09-06 15:15:00,107.71,107.71,107.61,107.62,8171.0,94.8218,94.8218,94.7338,94.7426,8171.0
2018-09-06 15:20:00,107.62,107.7,107.62,107.7,4566.0,94.7426,94.813,94.7426,94.813,4566.0
2018-09-06 15:25:00,107.69,107.79,107.69,107.79,7649.0,94.8042,94.8922,94.8042,94.8922,7649.0
2018-09-06 15:30:00,107.78,107.8,107.74,107.79,11498.0,94.8834,94.901,94.8482,94.8922,11498.0
2018-09-06 15:35:00,107.77,107.82,107.77,107.82,10634.0,94.8746,94.9187,94.8746,94.9187,10634.0
2018-09-06 15:40:00,107.81,107.81,107.72,107.73,13374.0,94.9098,94.9098,94.8306,94.8394,13374.0
2018-09-06 15:45:00,107.72,107.8,107.69,107.76,16478.0,94.8306,94.901,94.8042,94.8658,16478.0
2018-09-06 15:50:00,107.75,107.77,107.68,107.72,18704.0,94.857,94.8746,94.7954,94.8306,18704.0
2018-09-06 15:55:00,107.72,107.77,107.59,107.6,53876.0,94.8306,94.8746,94.7162,94.725,53876.0
2018-09-07 09:30:00,107.38,107.57,107.12,107.41,24997.0,94.5313,94.6986,94.3024,94.5577,24997.0
2018-09-07 09:35:00,107.39,107.66,107.38,107.66,7500.0,94.5401,94.7778,94.5313,94.7778,7500.0
2018-09-07 09:40:00,107.62,107.66,107.51,107.55,4616.0,94.7426,94.7778,94.6457,94.681,4616.0
2018-09-07 09:45:00,107.53,107.82,107.48,107.67,13161.0,94.6634,94.9187,94.6193,94.7866,13161.0
2018-09-07 09:50:00,107.71,107.96,107.71,107.96,11421.0,94.8218,95.0419,94.8218,95.0419,11421.0
2018-09-07 09:55:00,107.92,107.92,107.73,107.81,8339.0,95.0067,95.0067,94.8394,94.9098,8339.0
2018-09-07 10:00:00,107.92,107.92,107.76,107.9,4900.0,95.0067,95.0067,94.8658,94.9891,4900.0
2018-09-07 10:05:00,107.89,107.92,107.82,107.87,2900.0,94.9803,95.0067,94.9187,94.9627,2900.0
2018-09-07 10:10:00,107.87,107.98,107.87,107.93,2380.0,94.9627,95.0595,94.9627,95.0155,2380.0
2018-09-07 10:15:00,107.89,107.9,107.75,107.82,2718.0,94.9803,94.9891,94.857,94.9187,2718.0
2018-09-07 10:20:00,107.82,107.87,107.8,107.87,3364.0,94.9187,94.9627,94.901,94.9627,3364.0
2018-09-07 10:25:00,107.84,107.86,107.79,107.81,2610.0,94.9363,94.9539,94.8922,94.9098,2610.0
2018-09-07 10:30:00,107.82,107.87,107.82,107.85,2793.0,94.9187,94.9627,94.9187,94.9451,2793.0
2018-09-07 10:35:00,107.86,107.86,107.69,107.69,3882.0,94.9539,94.9539,94.8042,94.8042,3882.0
2018-09-07 10:40:00,107.72,107.82,107.69,107.82,7610.0,94.8306,94.9187,94.8042,94.9187,7610.0
2018-09-07 10:45:00,107.8,107.94,107.79,107.94,3679.0,94.901,95.0243,94.8922,95.0243,3679.0
2018-09-07 10:50:00,107.93,107.96,107.93,107.95,1070.0,95.0155,95.0419,95.0155,95.0331,1070.0
2018-09-07 10:55:00,107.94,107.96,107.8,107.8,4538.0,95.0243,95.0419,94.901,94.901,4538.0
2018-09-07 11:00:00,107.83,107.83,107.73,107.75,11619.0,94.9275,94.9275,94.8394,94.857,11619.0
2018-09-07 11:05:00,107.75,107.84,107.68,107.76,16552.0,94.857,94.9363,94.7954,94.8658,16552.0
2018-09-07 11:10:00,107.76,107.76,107.71,107.73,2100.0,94.8658,94.8658,94.8218,94.8394,2100.0
2018-09-07 11:15:00,107.73,107.82,107.73,107.75,5546.0,94.8394,94.9187,94.8394,94.857,5546.0
2018-09-07 11:20:00,107.79,107.8,107.74,107.78,2000.0,94.8922,94.901,94.8482,94.8834,2000.0
2018-09-07 11:25:00,107.74,107.8,107.72,107.8,2596.0,94.8482,94.901,94.8306,94.901,2596.0
2018-09-07 11:30:00,107.81,107.82,107.76,107.82,3475.0,94.9098,94.9187,94.8658,94.9187,3475.0
2018-09-07 11:35:00,107.82,107.93,107.82,107.92,1900.0,94.9187,95.0155,94.9187,95.0067,1900.0
2018-09-07 11:40:00,107.93,107.93,107.79,107.79,1400.0,95.0155,95.0155,94.8922,94.8922,1400.0
2018-09-07 11:45:00,107.77,107.81,107.68,107.74,3105.0,94.8746,94.9098,94.7954,94.8482,3105.0
2018-09-07 11:50:00,107.75,107.79,107.75,107.77,2814.0,94.857,94.8922,94.857,94.8746,2814.0
2018-09-07 11:55:00,107.76,107.77,107.73,107.73,2900.0,94.8658,94.8746,94.8394,94.8394,2900.0
2018-09-07 12:00:00,107.76,107.76,107.63,107.65,4198.0,94.8658,94.8658,94.7514,94.769,4198.0
2018-09-07 12:05:00,107.61,107.64,107.26,107.3,6400.0,94.7338,94.7602,94.4257,94.4609,6400.0
2018-09-07 12:10:00,107.3,107.58,107.3,107.55,10282.0,94.4609,94.7074,94.4609,94.681,10282.0
2018-09-07 12:15:00,107.58,107.58,107.44,107.5,5428.0,94.7074,94.7074,94.5841,94.6369,5428.0
2018-09-07 12:20:00,107.52,107.6,107.51,107.51,4700.0,94.6545,94.725,94.6457,94.6457,4700.0
2018-09-07 12:25:00,107.49,107.51,107.43,107.46,2500.0,94.6281,94.6457,94.5753,94.6017,2500.0
2018-09-07 12:30:00,107.46,107.57,107.46,107.5,4515.0,94.6017,94.6986,94.6017,94.6369,4515.0
2018-09-07 12:35:00,107.53,107.55,107.48,107.5,1300.0,94.6634,94.681,94.6193,94.6369,1300.0
2018-09-07 12:40:00,107.55,107.55,107.37,107.38,3129.0,94.681,94.681,94.5225,94.5313,3129.0
2018-09-07 12:45:00,107.38,107.52,107.38,107.52,6789.0,94.5313,94.6545,94.5313,94.6545,6789.0
2018-09-07 12:50:00,107.55,107.59,107.5,107.56,1376.0,94.681,94.7162,94.6369,94.6898,1376.0
2018-09-07 12:55:00,107.51,107.55,107.51,107.52,2100.0,94.6457,94.681,94.6457,94.6545,2100.0
2018-09-07 13:00:00,107.51,107.52,107.39,107.39,4074.0,94.6457,94.6545,94.5401,94.5401,4074.0
2018-09-07 13:05:00,107.39,107.39,107.31,107.36,5200.0,94.5401,94.5401,94.4697,94.5137,5200.0
2018-09-07 13:10:00,107.39,107.39,107.33,107.33,500.0,94.5401,94.5401,94.4873,94.4873,500.0
2018-09-07 13:15:00,107.32,107.37,107.3,107.35,6688.0,94.4785,94.5225,94.4609,94.5049,6688.0
2018-09-07 13:20:00,107.33,107.52,107.32,107.49,19614.0,94.4873,94.6545,94.4785,94.6281,19614.0
2018-09-07 13:25:00,107.51,107.55,107.36,107.46,18389.0,94.6457,94.681,94.5137,94.6017,18389.0
2018-09-07 13:30:00,107.48,107.54,107.46,107.46,1947.0,94.6193,94.6722,94.6017,94.6017,1947.0
2018-09-07 13:35:00,107.47,107.49,107.41,107.41,34369.0,94.6105,94.6281,94.5577,94.5577,34369.0
2018-09-07 13:40:00,107.4,107.4,107.34,107.37,1100.0,94.5489,94.5489,94.4961,94.5225,1100.0
2018-09-07 13:45:00,107.39,107.44,107.32,107.33,2656.0,94.5401,94.5841,94.4785,94.4873,2656.0
2018-09-07 13:50:00,107.36,107.42,107.34,107.4,2410.0,94.5137,94.5665,94.4961,94.5489,2410.0
2018-09-07 13:55:00,107.38,107.41,107.31,107.31,1700.0,94.5313,94.5577,94.4697,94.4697,1700.0
2018-09-07 14:00:00,107.33,107.43,107.32,107.34,3802.0,94.4873,94.5753,94.4785,94.4961,3802.0
2018-09-07 14:05:00,107.34,107.38,107.31,107.36,7842.0,94.4961,94.5313,94.4697,94.5137,7842.0
2018-09-07 14:10:00,107.39,107.49,107.38,107.47,4108.0,94.5401,94.6281,94.5313,94.6105,4108.0
2018-09-07 14:15:00,107.45,107.45,107.4,107.43,6056.0,94.5929,94.5929,94.5489,94.5753,6056.0
2018-09-07 14:20:00,107.43,107.46,107.42,107.46,1949.0,94.5753,94.6017,94.5665,94.6017,1949.0
2018-09-07 14:25:00,107.46,107.51,107.44,107.48,3448.0,94.6017,94.6457,94.5841,94.6193,3448.0
2018-09-07 14:30:00,107.48,107.48,107.34,107.39,7537.0,94.6193,94.6193,94.4961,94.5401,7537.0
2018-09-07 14:35:00,107.39,107.45,107.36,107.44,16296.0,94.5401,94.5929,94.5137,94.5841,16296.0
2018-09-07 14:40:00,107.46,107.46,107.41,107.45,26658.0,94.6017,94.6017,94.5577,94.5929,26658.0
2018-09-07 14:45:00,107.46,107.49,107.41,107.47,5092.0,94.6017,94.6281,94.5577,94.6105,5092.0
2018-09-07 14:50:00,107.45,107.46,107.42,107.44,8600.0,94.5929,94.6017,94.5665,94.5841,8600.0
2018-09-07 14:55:00,107.44,107.54,107.44,107.51,5098.0,94.5841,94.6722,94.5841,94.6457,5098.0
2018-09-07 15:00:00,107.49,107.5,107.42,107.46,5703.0,94.6281,94.6369,94.5665,94.6017,5703.0
2018-09-07 15:05:00,107.46,107.48,107.43,107.45,6048.0,94.6017,94.6193,94.5753,94.5929,6048.0
2018-09-07 15:10:00,107.46,107.51,107.45,107.47,4771.0,94.6017,94.6457,94.5929,94.6105,4771.0
2018-09-07 15:15:00,107.48,107.48,107.44,107.44,3930.0,94.6193,94.6193,94.5841,94.5841,3930.0
2018-09-07 15:20:00,107.46,107.49,107.43,107.45,12192.0,94.6017,94.6281,94.5753,94.5929,12192.0
2018-09-07 15:25:00,107.45,107.5,107.45,107.48,3437.0,94.5929,94.6369,94.5929,94.6193,3437.0
2018-09-07 15:30:00,107.49,107.51,107.41,107.5,25559.0,94.6281,94.6457,94.5577,94.6369,25559.0
2018-09-07 15:35:00,107.5,107.52,107.44,107.46,17562.0,94.6369,94.6545,94.5841,94.6017,17562.0
2018-09-07 15:40:00,107.45,107.5,107.43,107.44,12813.0,94.5929,94.6369,94.5753,94.5841,12813.0
2018-09-07 15:45:00,107.43,107.46,107.41,107.42,14693.0,94.5753,94.6017,94.5577,94.5665,14693.0
2018-09-07 15:50:00,107.41,107.46,107.35,107.45,27777.0,94.5577,94.6017,94.5049,94.5929,27777.0
2018-09-07 15:55:00,107.45,107.58,107.42,107.47,97876.0,94.5929,94.7074,94.5665,94.6105,97876.0
2018-09-10 09:30:00,108.0,108.0,107.88,107.89,6252.0,95.0771,95.0771,94.9715,94.9803,6252.0
2018-09-10 09:35:00,107.75,107.97,107.69,107.97,4900.0,94.857,95.0507,94.8042,95.0507,4900.0
2018-09-10 09:40:00,107.97,108.25,107.91,108.21,10916.0,95.0507,95.2972,94.9979,95.262,10916.0
2018-09-10 09:45:00,108.14,108.41,108.12,108.41,5000.0,95.2004,95.4381,95.1828,95.4381,5000.0
2018-09-10 09:50:00,108.41,108.48,108.32,108.45,22364.0,95.4381,95.4997,95.3588,95.4733,22364.0
2018-09-10 09:55:00,108.44,108.44,108.3,108.43,6761.0,95.4645,95.4645,95.3412,95.4557,6761.0
2018-09-10 10:00:00,108.38,108.4,108.3,108.35,8051.0,95.4116,95.4293,95.3412,95.3852,8051.0
2018-09-10 10:05:00,108.33,108.4,108.26,108.36,5940.0,95.3676,95.4293,95.306,95.394,5940.0
2018-09-10 10:10:00,108.34,108.34,108.22,108.33,4143.0,95.3764,95.3764,95.2708,95.3676,4143.0
2018-09-10 10:15:00,108.36,108.36,108.25,108.32,2877.0,95.394,95.394,95.2972,95.3588,2877.0
2018-09-10 10:20:00,108.35,108.37,108.22,108.22,2631.0,95.3852,95.4028,95.2708,95.2708,2631.0
2018-09-10 10:25:00,108.17,108.28,108.13,108.28,3100.0,95.2268,95.3236,95.1916,95.3236,3100.0
2018-09-10 10:30:00,108.35,108.35,108.2,108.22,600.0,95.3852,95.3852,95.2532,95.2708,600.0
2018-09-10 10:35:00,108.28,108.28,108.16,108.22,1300.0,95.3236,95.3236,95.218,95.2708,1300.0
2018-09-10 10:40:00,108.23,108.25,108.21,108.24,2950.0,95.2796,95.2972,95.262,95.2884,2950.0
2018-09-10 10:45:00,108.22,108.23,108.17,108.19,3700.0,95.2708,95.2796,95.2268,95.2444,3700.0
2018-09-10 10:50:00,108.2,108.21,108.19,108.2,1800.0,95.2532,95.262,95.2444,95.2532,1800.0
2018-09-10 10:55:00,108.15,108.25,108.14,108.24,7236.0,95.2092,95.2972,95.2004,95.2884,7236.0
2018-09-10 11:00:00,108.22,108.24,108.18,108.23,6658.0,95.2708,95.2884,95.2356,95.2796,6658.0
2018-09-10 11:05:00,108.22,108.35,108.22,108.35,3045.0,95.2708,95.3852,95.2708,95.3852,3045.0
2018-09-10 11:10:00,108.35,108.42,108.34,108.38,3000.0,95.3852,95.4469,95.3764,95.4116,3000.0
2018-09-10 11:15:00,108.38,108.42,108.38,108.39,1000.0,95.4116,95.4469,95.4116,95.4204,1000.0
2018-09-10 11:20:00,108.41,108.53,108.39,108.52,8709.0,95.4381,95.5437,95.4204,95.5349,8709.0
2018-09-10 11:25:00,108.5,108.52,108.45,108.52,5956.0,95.5173,95.5349,95.4733,95.5349,5956.0
2018-09-10 11:30:00,108.5,108.55,108.5,108.54,4810.0,95.5173,95.5613,95.5173,95.5525,4810.0
2018-09-10 11:35:00,108.53,108.53,108.4,108.43,3629.0,95.5437,95.5437,95.4293,95.4557,3629.0
2018-09-10 11:40:00,108.43,108.45,108.42,108.42,2409.0,95.4557,95.4733,95.4469,95.4469,2409.0
2018-09-10 11:45:00,108.47,108.48,108.43,108.48,2306.0,95.4909,95.4997,95.4557,95.4997,2306.0
2018-09-10 11:50:00,108.49,108.73,108.49,108.64,13357.0,95.5085,95.7198,95.5085,95.6405,13357.0
2018-09-10 11:55:00,108.65,108.7,108.63,108.69,7105.0,95.6493,95.6934,95.6317,95.6846,7105.0
2018-09-10 12:00:00,108.7,108.71,108.65,108.69,16962.0,95.6934,95.7022,95.6493,95.6846,16962.0
2018-09-10 12:05:00,108.67,108.68,108.64,108.68,1733.0,95.6669,95.6757,95.6405,95.6757,1733.0
2018-09-10 12:10:00,108.67,108.68,108.63,108.68,1700.0,95.6669,95.6757,95.6317,95.6757,1700.0
2018-09-10 12:15:00,108.67,108.71,108.61,108.61,2900.0,95.6669,95.7022,95.6141,95.6141,2900.0
2018-09-10 12:20:00,108.56,108.62,108.51,108.51,1528.0,95.5701,95.6229,95.5261,95.5261,1528.0
2018-09-10 12:25:00,108.53,108.62,108.53,108.56,3500.0,95.5437,95.6229,95.5437,95.5701,3500.0
2018-09-10 12:30:00,108.56,108.62,108.56,108.62,2800.0,95.5701,95.6229,95.5701,95.6229,2800.0
2018-09-10 12:35:00,108.62,108.62,108.54,108.55,4294.0,95.6229,95.6229,95.5525,95.5613,4294.0
2018-09-10 12:40:00,108.53,108.56,108.5,108.56,3691.0,95.5437,95.5701,95.5173,95.5701,3691.0
2018-09-10 12:45:00,108.56,108.61,108.55,108.6,2638.0,95.5701,95.6141,95.5613,95.6053,2638.0
2018-09-10 12:50:00,108.59,108.61,108.57,108.58,2200.0,95.5965,95.6141,95.5789,95.5877,2200.0
2018-09-10 12:55:00,108.57,108.58,108.5,108.54,2000.0,95.5789,95.5877,95.5173,95.5525,2000.0
2018-09-10 13:00:00,108.53,108.57,108.52,108.57,3000.0,95.5437,95.5789,95.5349,95.5789,3000.0
2018-09-10 13:05:00,108.61,108.63,108.58,108.59,2778.0,95.6141,95.6317,95.5877,95.5965,2778.0
2018-09-10 13:10:00,108.57,108.69,108.57,108.69,6358.0,95.5789,95.6846,95.5789,95.6846,6358.0
2018-09-10 13:15:00,108.69,108.71,108.67,108.69,5660.0,95.6846,95.7022,95.6669,95.6846,5660.0
2018-09-10 13:20:00,108.68,108.75,108.68,108.75,4396.0,95.6757,95.7374,95.6757,95.7374,4396.0
2018-09-10 13:25:00,108.74,108.78,108.74,108.78,3579.0,95.7286,95.7638,95.7286,95.7638,3579.0
2018-09-10 13:30:00,108.78,108.8,108.71,108.73,7144.0,95.7638,95.7814,95.7022,95.7198,7144.0
2018-09-10 13:35:00,108.7,108.77,108.69,108.77,3854.0,95.6934,95.755,95.6846,95.755,3854.0
2018-09-10 13:40:00,108.77,108.83,108.75,108.79,4639.0,95.755,95.8078,95.7374,95.7726,4639.0
2018-09-10 13:45:00,108.75,108.75,108.66,108.68,4012.0,95.7374,95.7374,95.6581,95.6757,4012.0
2018-09-10 13:50:00,108.67,108.75,108.66,108.74,4313.0,95.6669,95.7374,95.6581,95.7286,4313.0
2018-09-10 13:55:00,108.72,108.81,108.7,108.81,3861.0,95.711,95.7902,95.6934,95.7902,3861.0
2018-09-10 14:00:00,108.79,108.89,108.78,108.84,8706.0,95.7726,95.8606,95.7638,95.8166,8706.0
2018-09-10 14:05:00,108.84,108.86,108.8,108.8,13245.0,95.8166,95.8342,95.7814,95.7814,13245.0
2018-09-10 14:10:00,108.81,108.81,108.75,108.77,4430.0,95.7902,95.7902,95.7374,95.755,4430.0
2018-09-10 14:15:00,108.75,108.76,108.71,108.71,2488.0,95.7374,95.7462,95.7022,95.7022,2488.0
2018-09-10 14:20:00,108.7,108.72,108.66,108.68,3944.0,95.6934,95.711,95.6581,95.6757,3944.0
2018-09-10 14:25:00,108.67,108.75,108.67,108.72,3058.0,95.6669,95.7374,95.6669,95.711,3058.0
2018-09-10 14:30:00,108.73,108.73,108.71,108.72,2445.0,95.7198,95.7198,95.7022,95.711,2445.0
2018-09-10 14:35:00,108.73,108.81,108.73,108.8,3444.0,95.7198,95.7902,95.7198,95.7814,3444.0
2018-09-10 14:40:00,108.8,108.84,108.79,108.83,3444.0,95.7814,95.8166,95.7726,95.8078,3444.0
2018-09-10 14:45:00,108.82,108.84,108.79,108.8,2400.0,95.799,95.8166,95.7726,95.7814,2400.0
2018-09-10 14:50:00,108.78,108.81,108.73,108.74,5247.0,95.7638,95.7902,95.7198,95.7286,5247.0
2018-09-10 14:55:00,108.73,108.74,108.66,108.72,3742.0,95.7198,95.7286,95.6581,95.711,3742.0
2018-09-10 15:00:00,108.74,108.74,108.67,108.69,3200.0,95.7286,95.7286,95.6669,95.6846,3200.0
2018-09-10 15:05:00,108.69,108.71,108.68,108.68,2300.0,95.6846,95.7022,95.6757,95.6757,2300.0
2018-09-10 15:10:00,108.7,108.72,108.67,108.69,3817.0,95.6934,95.711,95.6669,95.6846,3817.0
2018-09-10 15:15:00,108.69,108.7,108.65,108.7,4812.0,95.6846,95.6934,95.6493,95.6934,4812.0
2018-09-10 15:20:00,108.71,108.72,108.67,108.7,4930.0,95.7022,95.711,95.6669,95.6934,4930.0
2018-09-10 15:25:00,108.71,108.78,108.71,108.73,6759.0,95.7022,95.7638,95.7022,95.7198,6759.0
2018-09-10 15:30:00,108.72,108.75,108.7,108.73,10680.0,95.711,95.7374,95.6934,95.7198,10680.0
2018-09-10 15:35:00,108.73,108.76,108.73,108.75,12075.0,95.7198,95.7462,95.7198,95.7374,12075.0
2018-09-10 15:40:00,108.74,108.83,108.71,108.81,30528.0,95.7286,95.8078,95.7022,95.7902,30528.0
2018-09-10 15:45:00,108.8,108.84,108.78,108.79,29772.0,95.7814,95.8166,95.7638,95.7726,29772.0
2018-09-10 15:50:00,108.78,108.82,108.72,108.76,23521.0,95.7638,95.799,95.711,95.7462,23521.0
2018-09-10 15:55:00,108.75,108.8,108.71,108.74,76797.0,95.7374,95.7814,95.7022,95.7286,76797.0
2018-09-11 09:30:00,108.58,108.68,108.25,108.54,11081.0,95.5877,95.6757,95.2972,95.5525,11081.0
2018-09-11 09:35:00,108.45,108.45,108.23,108.23,2970.0,95.4733,95.4733,95.2796,95.2796,2970.0
2018-09-11 09:40:00,108.33,108.55,108.25,108.52,3929.0,95.3676,95.5613,95.2972,95.5349,3929.0
2018-09-11 09:45:00,108.5,108.58,108.39,108.57,17561.0,95.5173,95.5877,95.4204,95.5789,17561.0
2018-09-11 09:50:00,108.53,108.57,108.48,108.55,2762.0,95.5437,95.5789,95.4997,95.5613,2762.0
2018-09-11 09:55:00,108.49,108.62,108.49,108.57,4900.0,95.5085,95.6229,95.5085,95.5789,4900.0
2018-09-11 10:00:00,108.56,108.63,108.52,108.63,4554.0,95.5701,95.6317,95.5349,95.6317,4554.0
2018-09-11 10:05:00,108.63,108.72,108.63,108.67,2682.0,95.6317,95.711,95.6317,95.6669,2682.0
2018-09-11 10:10:00,108.71,108.71,108.56,108.56,3254.0,95.7022,95.7022,95.5701,95.5701,3254.0
2018-09-11 10:15:00,108.61,108.61,108.54,108.54,1000.0,95.6141,95.6141,95.5525,95.5525,1000.0
2018-09-11 10:20:00,108.53,108.61,108.53,108.61,3627.0,95.5437,95.6141,95.5437,95.6141,3627.0
2018-09-11 10:25:00,108.62,108.69,108.6,108.69,4200.0,95.6229,95.6846,95.6053,95.6846,4200.0
2018-09-11 10:30:00,108.69,108.71,108.61,108.67,5644.0,95.6846,95.7022,95.6141,95.6669,5644.0
2018-09-11 10:35:00,108.7,108.82,108.69,108.82,2505.0,95.6934,95.799,95.6846,95.799,2505.0
2018-09-11 10:40:00,108.81,108.89,108.81,108.89,6658.0,95.7902,95.8606,95.7902,95.8606,6658.0
2018-09-11 10:45:00,108.89,108.89,108.73,108.74,50623.0,95.8606,95.8606,95.7198,95.7286,50623.0
2018-09-11 10:50:00,108.74,108.74,108.68,108.73,3300.0,95.7286,95.7286,95.6757,95.7198,3300.0
2018-09-11 10:55:00,108.73,108.87,108.73,108.75,16658.0,95.7198,95.843,95.7198,95.7374,16658.0
2018-09-11 11:00:00,108.77,108.78,108.7,108.74,7455.0,95.755,95.7638,95.6934,95.7286,7455.0
2018-09-11 11:05:00,108.73,108.81,108.65,108.65,13612.0,95.7198,95.7902,95.6493,95.6493,13612.0
2018-09-11 11:10:00,108.67,108.68,108.53,108.54,11850.0,95.6669,95.6757,95.5437,95.5525,11850.0
2018-09-11 11:15:00,108.52,108.52,108.46,108.46,5768.0,95.5349,95.5349,95.4821,95.4821,5768.0
2018-09-11 11:20:00,108.46,108.46,108.34,108.34,11970.0,95.4821,95.4821,95.3764,95.3764,11970.0
2018-09-11 11:25:00,108.31,108.47,108.27,108.46,18382.0,95.35,95.4909,95.3148,95.4821,18382.0
2018-09-11 11:30:00,108.48,108.61,108.47,108.58,2941.0,95.4997,95.6141,95.4909,95.5877,2941.0
2018-09-11 11:35:00,108.61,108.64,108.59,108.64,3957.0,95.6141,95.6405,95.5965,95.6405,3957.0
2018-09-11 11:40:00,108.61,108.73,108.61,108.73,3500.0,95.6141,95.7198,95.6141,95.7198,3500.0
2018-09-11 11:45:00,108.73,108.79,108.68,108.79,2450.0,95.7198,95.7726,95.6757,95.7726,2450.0
2018-09-11 11:50:00,108.8,108.94,108.8,108.94,6938.0,95.7814,95.9046,95.7814,95.9046,6938.0
2018-09-11 11:55:00,108.95,109.02,108.92,108.95,12429.0,95.9134,95.9751,95.887,95.9134,12429.0
2018-09-11 12:00:00,108.98,109.0,108.96,108.99,4801.0,95.9399,95.9575,95.9222,95.9487,4801.0
2018-09-11 12:05:00,109.03,109.19,109.0,109.19,3102.0,95.9839,96.1247,95.9575,96.1247,3102.0
2018-09-11 12:10:00,109.15,109.17,109.09,109.12,5271.0,96.0895,96.1071,96.0367,96.0631,5271.0
2018-09-11 12:15:00,109.13,109.16,109.03,109.05,3050.0,96.0719,96.0983,95.9839,96.0015,3050.0
2018-09-11 12:20:00,109.04,109.09,109.04,109.09,2122.0,95.9927,96.0367,95.9927,96.0367,2122.0
2018-09-11 12:25:00,109.1,109.12,109.06,109.09,3801.0,96.0455,96.0631,96.0103,96.0367,3801.0
2018-09-11 12:30:00,109.09,109.11,109.07,109.08,1808.0,96.0367,96.0543,96.0191,96.0279,1808.0
2018-09-11 12:35:00,109.09,109.14,109.09,109.11,5014.0,96.0367,96.0807,96.0367,96.0543,5014.0
2018-09-11 12:40:00,109.11,109.14,109.1,109.14,2513.0,96.0543,96.0807,96.0455,96.0807,2513.0
2018-09-11 12:45:00,109.13,109.17,109.13,109.16,5136.0,96.0719,96.1071,96.0719,96.0983,5136.0
2018-09-11 12:50:00,109.17,109.23,109.17,109.2,10818.0,96.1071,96.1599,96.1071,96.1335,10818.0
2018-09-11 12:55:00,109.2,109.29,109.2,109.29,9581.0,96.1335,96.2128,96.1335,96.2128,9581.0
2018-09-11 13:00:00,109.3,109.33,109.25,109.33,10308.0,96.2216,96.248,96.1775,96.248,10308.0
2018-09-11 13:05:00,109.33,109.42,109.32,109.4,19876.0,96.248,96.3272,96.2392,96.3096,19876.0
2018-09-11 13:10:00,109.4,109.47,109.38,109.45,7548.0,96.3096,96.3712,96.292,96.3536,7548.0
2018-09-11 13:15:00,109.41,109.45,109.39,109.42,7000.0,96.3184,96.3536,96.3008,96.3272,7000.0
2018-09-11 13:20:00,109.4,109.4,109.2,109.24,6302.0,96.3096,96.3096,96.1335,96.1687,6302.0
2018-09-11 13:25:00,109.24,109.28,109.21,109.22,5553.0,96.1687,96.204,96.1423,96.1511,5553.0
2018-09-11 13:30:00,109.23,109.23,109.2,109.21,1500.0,96.1599,96.1599,96.1335,96.1423,1500.0
2018-09-11 13:35:00,109.22,109.27,109.21,109.21,3851.0,96.1511,96.1951,96.1423,96.1423,3851.0
2018-09-11 13:40:00,109.21,109.22,109.1,109.11,10302.0,96.1423,96.1511,96.0455,96.0543,10302.0
2018-09-11 13:45:00,109.11,109.18,109.11,109.18,2452.0,96.0543,96.1159,96.0543,96.1159,2452.0
2018-09-11 13:50:00,109.19,109.21,109.14,109.18,5294.0,96.1247,96.1423,96.0807,96.1159,5294.0
2018-09-11 13:55:00,109.17,109.23,109.16,109.21,4979.0,96.1071,96.1599,96.0983,96.1423,4979.0
2018-09-11 14:00:00,109.22,109.23,109.15,109.23,4102.0,96.1511,96.1599,96.0895,96.1599,4102.0
2018-09-11 14:05:00,109.21,109.22,109.17,109.18,1776.0,96.1423,96.1511,96.1071,96.1159,1776.0
2018-09-11 14:10:00,109.19,109.2,109.16,109.2,5751.0,96.1247,96.1335,96.0983,96.1335,5751.0
2018-09-11 14:15:00,109.19,109.2,109.15,109.16,4944.0,96.1247,96.1335,96.0895,96.0983,4944.0
2018-09-11 14:20:00,109.16,109.19,109.13,109.19,3603.0,96.0983,96.1247,96.0719,96.1247,3603.0
2018-09-11 14:25:00,109.17,109.23,109.13,109.22,9430.0,96.1071,96.1599,96.0719,96.1511,9430.0
2018-09-11 14:30:00,109.21,109.31,109.2,109.31,8540.0,96.1423,96.2304,96.1335,96.2304,8540.0
2018-09-11 14:35:00,109.3,109.37,109.3,109.35,5712.0,96.2216,96.2832,96.2216,96.2656,5712.0
2018-09-11 14:40:00,109.36,109.39,109.32,109.32,9970.0,96.2744,96.3008,96.2392,96.2392,9970.0
2018-09-11 14:45:00,109.32,109.39,109.32,109.35,5721.0,96.2392,96.3008,96.2392,96.2656,5721.0
2018-09-11 14:50:00,109.34,109.38,109.29,109.35,7290.0,96.2568,96.292,96.2128,96.2656,7290.0
2018-09-11 14:55:00,109.34,109.36,109.31,109.34,7658.0,96.2568,96.2744,96.2304,96.2568,7658.0
2018-09-11 15:00:00,109.36,109.36,109.32,109.34,6400.0,96.2744,96.2744,96.2392,96.2568,6400.0
2018-09-11 15:05:00,109.35,109.37,109.33,109.34,4231.0,96.2656,96.2832,96.248,96.2568,4231.0
2018-09-11 15:10:00,109.34,109.37,109.34,109.36,8758.0,96.2568,96.2832,96.2568,96.2744,8758.0
2018-09-11 15:15:00,109.37,109.38,109.27,109.27,11249.0,96.2832,96.292,96.1951,96.1951,11249.0
2018-09-11 15:20:00,109.28,109.32,109.26,109.32,12330.0,96.204,96.2392,96.1863,96.2392,12330.0
2018-09-11 15:25:00,109.32,109.32,109.24,109.24,6891.0,96.2392,96.2392,96.1687,96.1687,6891.0
2018-09-11 15:30:00,109.24,109.27,109.21,109.22,14049.0,96.1687,96.1951,96.1423,96.1511,14049.0
2018-09-11 15:35:00,109.22,109.24,109.19,109.22,13583.0,96.1511,96.1687,96.1247,96.1511,13583.0
2018-09-11 15:40:00,109.22,109.25,109.21,109.24,14413.0,96.1511,96.1775,96.1423,96.1687,14413.0
2018-09-11 15:45:00,109.23,109.24,109.16,109.16,31180.0,96.1599,96.1687,96.0983,96.0983,31180.0
2018-09-11 15:50:00,109.16,109.2,109.14,109.17,42185.0,96.0983,96.1335,96.0807,96.1071,42185.0
2018-09-11 15:55:00,109.17,109.26,109.13,109.16,100095.0,96.1071,96.1863,96.0719,96.0983,100095.0
2018-09-12 09:30:00,109.15,109.32,108.98,109.23,6903.0,96.0895,96.2392,95.9399,96.1599,6903.0
2018-09-12 09:35:00,109.11,109.22,108.94,109.02,15530.0,96.0543,96.1511,95.9046,95.9751,15530.0
2018-09-12 09:40:00,109.04,109.04,108.98,109.0,1925.0,95.9927,95.9927,95.9399,95.9575,1925.0
2018-09-12 09:45:00,108.96,109.25,108.9,109.25,7470.0,95.9222,96.1775,95.8694,96.1775,7470.0
2018-09-12 09:50:00,109.27,109.32,109.17,109.17,2668.0,96.1951,96.2392,96.1071,96.1071,2668.0
2018-09-12 09:55:00,109.19,109.27,109.19,109.27,1025.0,96.1247,96.1951,96.1247,96.1951,1025.0
2018-09-12 10:00:00,109.23,109.37,109.23,109.35,10424.0,96.1599,96.2832,96.1599,96.2656,10424.0
2018-09-12 10:05:00,109.37,109.37,109.18,109.18,14962.0,96.2832,96.2832,96.1159,96.1159,14962.0
2018-09-12 10:10:00,109.16,109.16,108.99,109.04,2100.0,96.0983,96.0983,95.9487,95.9927,2100.0
2018-09-12 10:15:00,109.03,109.14,109.01,109.09,4389.0,95.9839,96.0807,95.9663,96.0367,4389.0
2018-09-12 10:20:00,109.08,109.08,108.94,109.02,5200.0,96.0279,96.0279,95.9046,95.9751,5200.0
2018-09-12 10:25:00,109.0,109.08,108.95,109.08,5479.0,95.9575,96.0279,95.9134,96.0279,5479.0
2018-09-12 10:30:00,109.05,109.08,108.85,108.86,13948.0,96.0015,96.0279,95.8254,95.8342,13948.0
2018-09-12 10:35:00,108.87,108.93,108.78,108.93,6100.0,95.843,95.8958,95.7638,95.8958,6100.0
2018-09-12 10:40:00,108.93,108.97,108.89,108.92,3527.0,95.8958,95.931,95.8606,95.887,3527.0
2018-09-12 10:45:00,108.91,108.91,108.84,108.84,6768.0,95.8782,95.8782,95.8166,95.8166,6768.0
2018-09-12 10:50:00,108.86,109.06,108.86,109.0,7800.0,95.8342,96.0103,95.8342,95.9575,7800.0
2018-09-12 10:55:00,109.02,109.05,109.0,109.04,1525.0,95.9751,96.0015,95.9575,95.9927,1525.0
2018-09-12 11:00:00,109.03,109.16,109.0,109.15,4740.0,95.9839,96.0983,95.9575,96.0895,4740.0
2018-09-12 11:05:00,109.17,109.18,109.05,109.07,3227.0,96.1071,96.1159,96.0015,96.0191,3227.0
2018-09-12 11:10:00,109.04,109.4,109.04,109.4,5888.0,95.9927,96.3096,95.9927,96.3096,5888.0
2018-09-12 11:15:00,109.36,109.44,109.26,109.38,9065.0,96.2744,96.3448,96.1863,96.292,9065.0
2018-09-12 11:20:00,109.36,109.43,109.32,109.41,3300.0,96.2744,96.336,96.2392,96.3184,3300.0
2018-09-12 11:25:00,109.45,109.45,109.36,109.44,2557.0,96.3536,96.3536,96.2744,96.3448,2557.0
2018-09-12 11:30:00,109.41,109.52,109.41,109.52,1827.0,96.3184,96.4152,96.3184,96.4152,1827.0
2018-09-12 11:35:00,109.5,109.5,109.37,109.37,4201.0,96.3976,96.3976,96.2832,96.2832,4201.0
2018-09-12 11:40:00,109.38,109.46,109.36,109.39,4346.0,96.292,96.3624,96.2744,96.3008,4346.0
2018-09-12 11:45:00,109.36,109.41,109.36,109.39,4690.0,96.2744,96.3184,96.2744,96.3008,4690.0
2018-09-12 11:50:00,109.35,109.35,109.21,109.27,8931.0,96.2656,96.2656,96.1423,96.1951,8931.0
2018-09-12 11:55:00,109.28,109.37,109.23,109.31,4015.0,96.204,96.2832,96.1599,96.2304,4015.0
2018-09-12 12:00:00,109.3,109.4,109.3,109.4,2663.0,96.2216,96.3096,96.2216,96.3096,2663.0
2018-09-12 12:05:00,109.4,109.55,109.36,109.37,4810.0,96.3096,96.4416,96.2744,96.2832,4810.0
2018-09-12 12:10:00,109.32,109.37,109.3,109.36,5800.0,96.2392,96.2832,96.2216,96.2744,5800.0
2018-09-12 12:15:00,109.39,109.39,109.35,109.39,1136.0,96.3008,96.3008,96.2656,96.3008,1136.0
2018-09-12 12:20:00,109.4,109.46,109.39,109.45,1700.0,96.3096,96.3624,96.3008,96.3536,1700.0
2018-09-12 12:25:00,109.45,109.45,109.39,109.41,3503.0,96.3536,96.3536,96.3008,96.3184,3503.0
2018-09-12 12:30:00,109.41,109.42,109.37,109.41,1900.0,96.3184,96.3272,96.2832,96.3184,1900.0
2018-09-12 12:35:00,109.39,109.44,109.37,109.44,2446.0,96.3008,96.3448,96.2832,96.3448,2446.0
2018-09-12 12:40:00,109.43,109.5,109.41,109.48,4924.0,96.336,96.3976,96.3184,96.38,4924.0
2018-09-12 12:45:00,109.5,109.5,109.45,109.46,1757.0,96.3976,96.3976,96.3536,96.3624,1757.0
2018-09-12 12:50:00,109.45,109.49,109.41,109.44,4176.0,96.3536,96.3888,96.3184,96.3448,4176.0
2018-09-12 12:55:00,109.44,109.44,109.4,109.43,1400.0,96.3448,96.3448,96.3096,96.336,1400.0
2018-09-12 13:00:00,109.44,109.49,109.39,109.39,4168.0,96.3448,96.3888,96.3008,96.3008,4168.0
2018-09-12 13:05:00,109.43,109.49,109.42,109.48,2736.0,96.336,96.3888,96.3272,96.38,2736.0
2018-09-12 13:10:00,109.48,109.52,109.45,109.46,5265.0,96.38,96.4152,96.3536,96.3624,5265.0
2018-09-12 13:15:00,109.47,109.47,109.31,109.36,2735.0,96.3712,96.3712,96.2304,96.2744,2735.0
2018-09-12 13:20:00,109.38,109.45,109.37,109.43,2810.0,96.292,96.3536,96.2832,96.336,2810.0
2018-09-12 13:25:00,109.43,109.45,109.4,109.4,2418.0,96.336,96.3536,96.3096,96.3096,2418.0
2018-09-12 13:30:00,109.43,109.47,109.4,109.4,800.0,96.336,96.3712,96.3096,96.3096,800.0
2018-09-12 13:35:00,109.38,109.43,109.38,109.43,593.0,96.292,96.336,96.292,96.336,593.0
2018-09-12 13:40:00,109.39,109.4,109.32,109.32,2752.0,96.3008,96.3096,96.2392,96.2392,2752.0
2018-09-12 13:45:00,109.32,109.35,109.32,109.32,1242.0,96.2392,96.2656,96.2392,96.2392,1242.0
2018-09-12 13:50:00,109.37,109.38,109.34,109.37,1556.0,96.2832,96.292,96.2568,96.2832,1556.0
2018-09-12 13:55:00,109.36,109.39,109.36,109.38,3614.0,96.2744,96.3008,96.2744,96.292,3614.0
2018-09-12 14:00:00,109.39,109.45,109.38,109.44,7399.0,96.3008,96.3536,96.292,96.3448,7399.0
2018-09-12 14:05:00,109.43,109.45,109.36,109.37,2531.0,96.336,96.3536,96.2744,96.2832,2531.0
2018-09-12 14:10:00,109.44,109.44,109.32,109.36,2698.0,96.3448,96.3448,96.2392,96.2744,2698.0
2018-09-12 14:15:00,109.36,109.39,109.36,109.39,2777.0,96.2744,96.3008,96.2744,96.3008,2777.0
2018-09-12 14:20:00,109.39,109.42,109.35,109.37,3857.0,96.3008,96.3272,96.2656,96.2832,3857.0
2018-09-12 14:25:00,109.36,109.41,109.35,109.39,8404.0,96.2744,96.3184,96.2656,96.3008,8404.0
2018-09-12 14:30:00,109.38,109.41,109.35,109.39,5956.0,96.292,96.3184,96.2656,96.3008,5956.0
2018-09-12 14:35:00,109.37,109.4,109.36,109.4,1800.0,96.2832,96.3096,96.2744,96.3096,1800.0
2018-09-12 14:40:00,109.4,109.41,109.36,109.38,2500.0,96.3096,96.3184,96.2744,96.292,2500.0
2018-09-12 14:45:00,109.35,109.43,109.3,109.4,5849.0,96.2656,96.336,96.2216,96.3096,5849.0
2018-09-12 14:50:00,109.43,109.47,109.4,109.45,2900.0,96.336,96.3712,96.3096,96.3536,2900.0
2018-09-12 14:55:00,109.45,109.48,109.44,109.47,2575.0,96.3536,96.38,96.3448,96.3712,2575.0
2018-09-12 15:00:00,109.46,109.51,109.45,109.5,4144.0,96.3624,96.4064,96.3536,96.3976,4144.0
2018-09-12 15:05:00,109.51,109.54,109.48,109.49,4359.0,96.4064,96.4328,96.38,96.3888,4359.0
2018-09-12 15:10:00,109.51,109.61,109.5,109.57,5740.0,96.4064,96.4945,96.3976,96.4593,5740.0
2018-09-12 15:15:00,109.58,109.6,109.55,109.55,3715.0,96.4681,96.4857,96.4416,96.4416,3715.0
2018-09-12 15:20:00,109.55,109.57,109.53,109.57,3670.0,96.4416,96.4593,96.424,96.4593,3670.0
2018-09-12 15:25:00,109.56,109.6,109.48,109.52,20351.0,96.4504,96.4857,96.38,96.4152,20351.0
2018-09-12 15:30:00,109.52,109.57,109.51,109.57,5627.0,96.4152,96.4593,96.4064,96.4593,5627.0
2018-09-12 15:35:00,109.57,109.67,109.55,109.67,14767.0,96.4593,96.5473,96.4416,96.5473,14767.0
2018-09-12 15:40:00,109.66,109.72,109.65,109.71,16275.0,96.5385,96.5913,96.5297,96.5825,16275.0
2018-09-12 15:45:00,109.72,109.73,109.6,109.61,22994.0,96.5913,96.6001,96.4857,96.4945,22994.0
2018-09-12 15:50:00,109.62,109.72,109.62,109.7,35123.0,96.5033,96.5913,96.5033,96.5737,35123.0
2018-09-12 15:55:00,109.7,109.71,109.5,109.5,78173.0,96.5737,96.5825,96.3976,96.3976,78173.0
2018-09-13 09:30:00,109.76,109.78,109.42,109.77,16412.0,96.9075,96.9251,96.6073,96.9163,16412.0
2018-09-13 09:35:00,109.74,109.87,109.69,109.69,14866.0,96.8898,97.0046,96.8457,96.8457,14866.0
2018-09-13 09:40:00,109.7,109.73,109.61,109.73,6225.0,96.8545,96.881,96.7751,96.881,6225.0
2018-09-13 09:45:00,109.72,109.72,109.54,109.55,10507.0,96.8722,96.8722,96.7132,96.7221,10507.0
2018-09-13 09:50:00,109.55,109.56,109.3,109.37,18986.0,96.7221,96.7309,96.5014,96.5632,18986.0
2018-09-13 09:55:00,109.42,109.49,109.37,109.48,7382.0,96.6073,96.6691,96.5632,96.6603,7382.0
2018-09-13 10:00:00,109.45,109.57,109.36,109.36,12008.0,96.6338,96.7397,96.5543,96.5543,12008.0
2018-09-13 10:05:00,109.39,109.42,109.15,109.17,21230.0,96.5808,96.6073,96.3689,96.3866,21230.0
2018-09-13 10:10:00,109.18,109.24,109.1,109.16,33555.0,96.3954,96.4484,96.3248,96.3777,33555.0
2018-09-13 10:15:00,109.15,109.21,108.98,109.16,20934.0,96.3689,96.4219,96.2188,96.3777,20934.0
2018-09-13 10:20:00,109.17,109.51,109.16,109.44,11680.0,96.3866,96.6868,96.3777,96.625,11680.0
2018-09-13 10:25:00,109.44,109.55,109.44,109.51,11207.0,96.625,96.7221,96.625,96.6868,11207.0
2018-09-13 10:30:00,109.5,109.5,109.42,109.42,14216.0,96.6779,96.6779,96.6073,96.6073,14216.0
2018-09-13 10:35:00,109.42,109.46,109.34,109.43,15758.0,96.6073,96.6426,96.5367,96.6161,15758.0
2018-09-13 10:40:00,109.44,109.44,109.37,109.42,9938.0,96.625,96.625,96.5632,96.6073,9938.0
2018-09-13 10:45:00,109.41,109.47,109.37,109.45,12900.0,96.5985,96.6514,96.5632,96.6338,12900.0
2018-09-13 10:50:00,109.43,109.49,109.38,109.48,13539.0,96.6161,96.6691,96.572,96.6603,13539.0
2018-09-13 10:55:00,109.49,109.54,109.42,109.54,19814.0,96.6691,96.7132,96.6073,96.7132,19814.0
2018-09-13 11:00:00,109.53,109.53,109.46,109.52,11531.0,96.7044,96.7044,96.6426,96.6956,11531.0
2018-09-13 11:05:00,109.52,109.8,109.52,109.75,11893.0,96.6956,96.9428,96.6956,96.8987,11893.0
2018-09-13 11:10:00,109.72,109.78,109.72,109.76,9396.0,96.8722,96.9251,96.8722,96.9075,9396.0
2018-09-13 11:15:00,109.75,109.76,109.6,109.62,6729.0,96.8987,96.9075,96.7662,96.7839,6729.0
2018-09-13 11:20:00,109.64,109.68,109.62,109.68,8988.0,96.8015,96.8369,96.7839,96.8369,8988.0
2018-09-13 11:25:00,109.69,109.76,109.66,109.71,9064.0,96.8457,96.9075,96.8192,96.8633,9064.0
2018-09-13 11:30:00,109.72,109.75,109.53,109.55,11644.0,96.8722,96.8987,96.7044,96.7221,11644.0
2018-09-13 11:35:00,109.56,109.57,109.52,109.54,14182.0,96.7309,96.7397,96.6956,96.7132,14182.0
2018-09-13 11:40:00,109.54,109.54,109.51,109.54,5500.0,96.7132,96.7132,96.6868,96.7132,5500.0
2018-09-13 11:45:00,109.54,109.69,109.5,109.62,9727.0,96.7132,96.8457,96.6779,96.7839,9727.0
2018-09-13 11:50:00,109.62,109.67,109.6,109.66,5991.0,96.7839,96.828,96.7662,96.8192,5991.0
2018-09-13 11:55:00,109.67,109.7,109.64,109.69,8624.0,96.828,96.8545,96.8015,96.8457,8624.0
2018-09-13 12:00:00,109.7,109.8,109.69,109.76,8177.0,96.8545,96.9428,96.8457,96.9075,8177.0
2018-09-13 12:05:00,109.76,109.8,109.76,109.79,6439.0,96.9075,96.9428,96.9075,96.934,6439.0
2018-09-13 12:10:00,109.79,109.88,109.78,109.88,8225.0,96.934,97.0134,96.9251,97.0134,8225.0
2018-09-13 12:15:00,109.88,109.9,109.82,109.87,12019.0,97.0134,97.0311,96.9605,97.0046,12019.0
2018-09-13 12:20:00,109.89,109.93,109.88,109.92,4300.0,97.0223,97.0576,97.0134,97.0488,4300.0
2018-09-13 12:25:00,109.91,109.96,109.91,109.93,8010.0,97.0399,97.0841,97.0399,97.0576,8010.0
2018-09-13 12:30:00,109.93,109.97,109.92,109.97,6489.0,97.0576,97.0929,97.0488,97.0929,6489.0
2018-09-13 12:35:00,109.96,110.0,109.93,110.0,12528.0,97.0841,97.1194,97.0576,97.1194,12528.0
2018-09-13 12:40:00,110.0,110.05,109.96,109.98,18945.0,97.1194,97.1635,97.0841,97.1017,18945.0
2018-09-13 12:45:00,109.95,109.97,109.93,109.95,5253.0,97.0752,97.0929,97.0576,97.0752,5253.0
2018-09-13 12:50:00,109.96,109.97,109.94,109.96,6740.0,97.0841,97.0929,97.0664,97.0841,6740.0
2018-09-13 12:55:00,109.95,109.96,109.93,109.93,6800.0,97.0752,97.0841,97.0576,97.0576,6800.0
2018-09-13 13:00:00,109.94,109.96,109.92,109.93,5324.0,97.0664,97.0841,97.0488,97.0576,5324.0
2018-09-13 13:05:00,109.95,109.95,109.87,109.88,6600.0,97.0752,97.0752,97.0046,97.0134,6600.0
2018-09-13 13:10:00,109.87,109.92,109.87,109.92,10160.0,97.0046,97.0488,97.0046,97.0488,10160.0
2018-09-13 13:15:00,109.93,109.94,109.9,109.92,5465.0,97.0576,97.0664,97.0311,97.0488,5465.0
2018-09-13 13:20:00,109.93,109.94,109.9,109.94,6517.0,97.0576,97.0664,97.0311,97.0664,6517.0
2018-09-13 13:25:00,109.94,109.98,109.93,109.98,8876.0,97.0664,97.1017,97.0576,97.1017,8876.0
2018-09-13 13:30:00,109.98,109.99,109.96,109.98,4479.0,97.1017,97.1106,97.0841,97.1017,4479.0
2018-09-13 13:35:00,109.95,109.98,109.92,109.95,7977.0,97.0752,97.1017,97.0488,97.0752,7977.0
2018-09-13 13:40:00,109.95,109.97,109.9,109.93,5833.0,97.0752,97.0929,97.0311,97.0576,5833.0
2018-09-13 13:45:00,109.93,109.95,109.9,109.9,4041.0,97.0576,97.0752,97.0311,97.0311,4041.0
2018-09-13 13:50:00,109.9,109.92,109.88,109.92,4534.0,97.0311,97.0488,97.0134,97.0488,4534.0
2018-09-13 13:55:00,109.9,109.92,109.88,109.91,4499.0,97.0311,97.0488,97.0134,97.0399,4499.0
2018-09-13 14:00:00,109.91,109.97,109.89,109.97,10257.0,97.0399,97.0929,97.0223,97.0929,10257.0
2018-09-13 14:05:00,109.98,110.03,109.97,110.02,8339.0,97.1017,97.1459,97.0929,97.137,8339.0
2018-09-13 14:10:00,110.05,110.1,110.03,110.08,15469.0,97.1635,97.2077,97.1459,97.19,15469.0
2018-09-13 14:15:00,110.07,110.09,109.97,109.98,13115.0,97.1812,97.1988,97.0929,97.1017,13115.0
2018-09-13 14:20:00,109.96,110.04,109.96,110.04,7920.0,97.0841,97.1547,97.0841,97.1547,7920.0
2018-09-13 14:25:00,110.02,110.11,110.02,110.1,11701.0,97.137,97.2165,97.137,97.2077,11701.0
2018-09-13 14:30:00,110.1,110.11,110.04,110.07,8100.0,97.2077,97.2165,97.1547,97.1812,8100.0
2018-09-13 14:35:00,110.06,110.09,110.05,110.09,7984.0,97.1724,97.1988,97.1635,97.1988,7984.0
2018-09-13 14:40:00,110.08,110.19,110.07,110.17,11831.0,97.19,97.2871,97.1812,97.2695,11831.0
2018-09-13 14:45:00,110.16,110.18,110.12,110.15,8558.0,97.2606,97.2783,97.2253,97.2518,8558.0
2018-09-13 14:50:00,110.14,110.16,110.1,110.16,9384.0,97.243,97.2606,97.2077,97.2606,9384.0
2018-09-13 14:55:00,110.16,110.22,110.16,110.22,10938.0,97.2606,97.3136,97.2606,97.3136,10938.0
2018-09-13 15:00:00,110.21,110.21,110.18,110.19,6592.0,97.3048,97.3048,97.2783,97.2871,6592.0
2018-09-13 15:05:00,110.18,110.21,110.18,110.21,11485.0,97.2783,97.3048,97.2783,97.3048,11485.0
2018-09-13 15:10:00,110.2,110.25,110.17,110.18,12563.0,97.296,97.3401,97.2695,97.2783,12563.0
2018-09-13 15:15:00,110.18,110.2,110.16,110.2,11088.0,97.2783,97.296,97.2606,97.296,11088.0
2018-09-13 15:20:00,110.2,110.21,110.14,110.14,12924.0,97.296,97.3048,97.243,97.243,12924.0
2018-09-13 15:25:00,110.14,110.19,110.13,110.14,13056.0,97.243,97.2871,97.2342,97.243,13056.0
2018-09-13 15:30:00,110.14,110.16,110.05,110.05,13777.0,97.243,97.2606,97.1635,97.1635,13777.0
2018-09-13 15:35:00,110.07,110.09,110.0,110.01,19738.0,97.1812,97.1988,97.1194,97.1282,19738.0
2018-09-13 15:40:00,110.01,110.05,110.01,110.03,18159.0,97.1282,97.1635,97.1282,97.1459,18159.0
2018-09-13 15:45:00,110.03,110.06,110.02,110.04,25293.0,97.1459,97.1724,97.137,97.1547,25293.0
2018-09-13 15:50:00,110.04,110.1,109.98,110.0,21716.0,97.1547,97.2077,97.1017,97.1194,21716.0
2018-09-13 15:55:00,110.0,110.07,109.98,110.05,56998.0,97.1194,97.1812,97.1017,97.1635,56998.0
2018-09-14 09:30:00,109.92,109.97,109.82,109.9,47076.0,97.0488,97.0929,96.9605,97.0311,47076.0
2018-09-14 09:35:00,109.82,109.97,109.8,109.89,6600.0,96.9605,97.0929,96.9428,97.0223,6600.0
2018-09-14 09:40:00,109.86,109.87,109.56,109.57,60100.0,96.9958,97.0046,96.7309,96.7397,60100.0
2018-09-14 09:45:00,109.59,109.59,109.34,109.46,6071.0,96.7574,96.7574,96.5367,96.6426,6071.0
2018-09-14 09:50:00,109.41,109.41,109.21,109.23,12058.0,96.5985,96.5985,96.4219,96.4395,12058.0
2018-09-14 09:55:00,109.22,109.44,109.2,109.36,39179.0,96.4307,96.625,96.4131,96.5543,39179.0
2018-09-14 10:00:00,109.37,109.58,109.31,109.5,67101.0,96.5632,96.7486,96.5102,96.6779,67101.0
2018-09-14 10:05:00,109.55,109.58,109.45,109.48,13762.0,96.7221,96.7486,96.6338,96.6603,13762.0
2018-09-14 10:10:00,109.53,109.66,109.53,109.66,6042.0,96.7044,96.8192,96.7044,96.8192,6042.0
2018-09-14 10:15:00,109.69,109.69,109.57,109.57,4027.0,96.8457,96.8457,96.7397,96.7397,4027.0
2018-09-14 10:20:00,109.58,109.61,109.53,109.59,6452.0,96.7486,96.7751,96.7044,96.7574,6452.0
2018-09-14 10:25:00,109.58,109.66,109.56,109.63,3808.0,96.7486,96.8192,96.7309,96.7927,3808.0
2018-09-14 10:30:00,109.64,109.69,109.63,109.69,7177.0,96.8015,96.8457,96.7927,96.8457,7177.0
2018-09-14 10:35:00,109.69,109.8,109.69,109.79,7117.0,96.8457,96.9428,96.8457,96.934,7117.0
2018-09-14 10:40:00,109.77,109.88,109.75,109.86,6539.0,96.9163,97.0134,96.8987,96.9958,6539.0
2018-09-14 10:45:00,109.84,109.84,109.72,109.72,3334.0,96.9781,96.9781,96.8722,96.8722,3334.0
2018-09-14 10:50:00,109.7,109.71,109.63,109.71,4601.0,96.8545,96.8633,96.7927,96.8633,4601.0
2018-09-14 10:55:00,109.75,109.8,109.75,109.77,6403.0,96.8987,96.9428,96.8987,96.9163,6403.0
2018-09-14 11:00:00,109.74,109.74,109.65,109.72,3324.0,96.8898,96.8898,96.8104,96.8722,3324.0
2018-09-14 11:05:00,109.73,109.82,109.7,109.81,5166.0,96.881,96.9605,96.8545,96.9516,5166.0
2018-09-14 11:10:00,109.81,109.84,109.75,109.8,4261.0,96.9516,96.9781,96.8987,96.9428,4261.0
2018-09-14 11:15:00,109.79,109.82,109.68,109.71,3226.0,96.934,96.9605,96.8369,96.8633,3226.0
2018-09-14 11:20:00,109.71,109.81,109.65,109.81,6128.0,96.8633,96.9516,96.8104,96.9516,6128.0
2018-09-14 11:25:00,109.81,109.88,109.8,109.84,5153.0,96.9516,97.0134,96.9428,96.9781,5153.0
2018-09-14 11:30:00,109.86,109.89,109.83,109.86,5411.0,96.9958,97.0223,96.9693,96.9958,5411.0
2018-09-14 11:35:00,109.84,109.84,109.76,109.8,5729.0,96.9781,96.9781,96.9075,96.9428,5729.0
2018-09-14 11:40:00,109.81,109.84,109.77,109.84,5917.0,96.9516,96.9781,96.9163,96.9781,5917.0
2018-09-14 11:45:00,109.85,109.9,109.83,109.88,4085.0,96.9869,97.0311,96.9693,97.0134,4085.0
2018-09-14 11:50:00,109.88,109.98,109.88,109.93,4455.0,97.0134,97.1017,97.0134,97.0576,4455.0
2018-09-14 11:55:00,109.95,109.95,109.92,109.92,3037.0,97.0752,97.0752,97.0488,97.0488,3037.0
2018-09-14 12:00:00,109.92,109.92,109.69,109.74,10905.0,97.0488,97.0488,96.8457,96.8898,10905.0
2018-09-14 12:05:00,109.7,109.73,109.67,109.71,3030.0,96.8545,96.881,96.828,96.8633,3030.0
2018-09-14 12:10:00,109.73,109.79,109.71,109.79,9526.0,96.881,96.934,96.8633,96.934,9526.0
2018-09-14 12:15:00,109.8,109.88,109.75,109.75,4213.0,96.9428,97.0134,96.8987,96.8987,4213.0
2018-09-14 12:20:00,109.75,109.77,109.69,109.72,12409.0,96.8987,96.9163,96.8457,96.8722,12409.0
2018-09-14 12:25:00,109.73,109.8,109.69,109.74,7958.0,96.881,96.9428,96.8457,96.8898,7958.0
2018-09-14 12:30:00,109.72,109.74,109.67,109.71,3400.0,96.8722,96.8898,96.828,96.8633,3400.0
2018-09-14 12:35:00,109.72,109.75,109.64,109.72,6806.0,96.8722,96.8987,96.8015,96.8722,6806.0
2018-09-14 12:40:00,109.69,109.79,109.69,109.79,3713.0,96.8457,96.934,96.8457,96.934,3713.0
2018-09-14 12:45:00,109.77,109.86,109.76,109.86,4250.0,96.9163,96.9958,96.9075,96.9958,4250.0
2018-09-14 12:50:00,109.84,109.84,109.75,109.75,4737.0,96.9781,96.9781,96.8987,96.8987,4737.0
2018-09-14 12:55:00,109.78,109.78,109.7,109.76,3139.0,96.9251,96.9251,96.8545,96.9075,3139.0
2018-09-14 13:00:00,109.73,109.77,109.72,109.75,3741.0,96.881,96.9163,96.8722,96.8987,3741.0
2018-09-14 13:05:00,109.75,109.76,109.59,109.6,4522.0,96.8987,96.9075,96.7574,96.7662,4522.0
2018-09-14 13:10:00,109.59,109.68,109.57,109.68,5434.0,96.7574,96.8369,96.7397,96.8369,5434.0
2018-09-14 13:15:00,109.66,109.72,109.65,109.72,6201.0,96.8192,96.8722,96.8104,96.8722,6201.0
2018-09-14 13:20:00,109.7,109.81,109.7,109.81,11468.0,96.8545,96.9516,96.8545,96.9516,11468.0
2018-09-14 13:25:00,109.79,109.85,109.78,109.83,5147.0,96.934,96.9869,96.9251,96.9693,5147.0
2018-09-14 13:30:00,109.82,109.88,109.81,109.88,8763.0,96.9605,97.0134,96.9516,97.0134,8763.0
2018-09-14 13:35:00,109.89,109.96,109.89,109.95,4896.0,97.0223,97.0841,97.0223,97.0752,4896.0
2018-09-14 13:40:00,109.95,109.96,109.94,109.95,4800.0,97.0752,97.0841,97.0664,97.0752,4800.0
2018-09-14 13:45:00,109.95,109.97,109.91,109.95,6253.0,97.0752,97.0929,97.0399,97.0752,6253.0
2018-09-14 13:50:00,110.01,110.08,110.0,110.08,5984.0,97.1282,97.19,97.1194,97.19,5984.0
2018-09-14 13:55:00,110.08,110.13,110.06,110.06,5943.0,97.19,97.2342,97.1724,97.1724,5943.0
2018-09-14 14:00:00,110.06,110.12,110.06,110.08,5948.0,97.1724,97.2253,97.1724,97.19,5948.0
2018-09-14 14:05:00,110.08,110.09,110.03,110.07,9338.0,97.19,97.1988,97.1459,97.1812,9338.0
2018-09-14 14:10:00,110.06,110.07,109.97,109.98,5010.0,97.1724,97.1812,97.0929,97.1017,5010.0
2018-09-14 14:15:00,109.96,110.03,109.96,109.98,7701.0,97.0841,97.1459,97.0841,97.1017,7701.0
2018-09-14 14:20:00,109.98,110.03,109.98,110.0,9982.0,97.1017,97.1459,97.1017,97.1194,9982.0
2018-09-14 14:25:00,110.01,110.01,109.88,109.94,7786.0,97.1282,97.1282,97.0134,97.0664,7786.0
2018-09-14 14:30:00,109.95,109.95,109.86,109.86,5897.0,97.0752,97.0752,96.9958,96.9958,5897.0
2018-09-14 14:35:00,109.88,109.89,109.85,109.89,7138.0,97.0134,97.0223,96.9869,97.0223,7138.0
2018-09-14 14:40:00,109.87,109.95,109.87,109.91,7030.0,97.0046,97.0752,97.0046,97.0399,7030.0
2018-09-14 14:45:00,109.9,109.9,109.84,109.85,4720.0,97.0311,97.0311,96.9781,96.9869,4720.0
2018-09-14 14:50:00,109.86,109.89,109.84,109.89,4739.0,96.9958,97.0223,96.9781,97.0223,4739.0
2018-09-14 14:55:00,109.88,109.88,109.78,109.81,10839.0,97.0134,97.0134,96.9251,96.9516,10839.0
2018-09-14 15:00:00,109.82,109.87,109.82,109.85,5380.0,96.9605,97.0046,96.9605,96.9869,5380.0
2018-09-14 15:05:00,109.85,109.89,109.82,109.82,8686.0,96.9869,97.0223,96.9605,96.9605,8686.0
2018-09-14 15:10:00,109.81,109.9,109.81,109.89,6032.0,96.9516,97.0311,96.9516,97.0223,6032.0
2018-09-14 15:15:00,109.9,109.94,109.88,109.94,11679.0,97.0311,97.0664,97.0134,97.0664,11679.0
2018-09-14 15:20:00,109.94,109.94,109.89,109.91,10146.0,97.0664,97.0664,97.0223,97.0399,10146.0
2018-09-14 15:25:00,109.9,109.96,109.87,109.94,13118.0,97.0311,97.0841,97.0046,97.0664,13118.0
2018-09-14 15:30:00,109.94,109.98,109.93,109.95,10613.0,97.0664,97.1017,97.0576,97.0752,10613.0
2018-09-14 15:35:00,109.96,110.01,109.88,109.94,23451.0,97.0841,97.1282,97.0134,97.0664,23451.0
2018-09-14 15:40:00,109.95,110.01,109.93,110.01,20280.0,97.0752,97.1282,97.0576,97.1282,20280.0
2018-09-14 15:45:00,110.0,110.1,109.99,110.09,28746.0,97.1194,97.2077,97.1106,97.1988,28746.0
2018-09-14 15:50:00,110.1,110.16,110.09,110.15,37991.0,97.2077,97.2606,97.1988,97.2518,37991.0
2018-09-14 15:55:00,110.15,110.19,110.08,110.14,145837.0,97.2518,97.2871,97.19,97.243,145837.0
2018-09-17 09:30:00,110.3,110.5,109.97,110.26,18078.0,97.3843,97.5608,97.0929,97.3489,18078.0
2018-09-17 09:35:00,110.21,110.38,109.84,110.06,13135.0,97.3048,97.4549,96.9781,97.1724,13135.0
2018-09-17 09:40:00,110.16,110.17,109.84,109.84,82725.0,97.2606,97.2695,96.9781,96.9781,82725.0
2018-09-17 09:45:00,109.86,109.93,109.81,109.91,55262.0,96.9958,97.0576,96.9516,97.0399,55262.0
2018-09-17 09:50:00,109.91,110.06,109.9,109.91,58000.0,97.0399,97.1724,97.0311,97.0399,58000.0
2018-09-17 09:55:00,109.95,110.13,109.94,110.13,4100.0,97.0752,97.2342,97.0664,97.2342,4100.0
2018-09-17 10:00:00,110.14,110.14,109.95,110.09,4757.0,97.243,97.243,97.0752,97.1988,4757.0
2018-09-17 10:05:00,110.09,110.13,110.01,110.12,6514.0,97.1988,97.2342,97.1282,97.2253,6514.0
2018-09-17 10:10:00,110.12,110.23,110.12,110.14,7533.0,97.2253,97.3225,97.2253,97.243,7533.0
2018-09-17 10:15:00,110.15,110.25,110.1,110.25,10488.0,97.2518,97.3401,97.2077,97.3401,10488.0
2018-09-17 10:20:00,110.23,110.29,110.21,110.23,6766.0,97.3225,97.3754,97.3048,97.3225,6766.0
2018-09-17 10:25:00,110.23,110.31,110.23,110.29,6706.0,97.3225,97.3931,97.3225,97.3754,6706.0
2018-09-17 10:30:00,110.27,110.31,110.2,110.29,16773.0,97.3578,97.3931,97.296,97.3754,16773.0
2018-09-17 10:35:00,110.3,110.45,110.29,110.44,9930.0,97.3843,97.5167,97.3754,97.5079,9930.0
2018-09-17 10:40:00,110.44,110.46,110.36,110.37,5276.0,97.5079,97.5255,97.4372,97.4461,5276.0
2018-09-17 10:45:00,110.39,110.41,110.24,110.25,7964.0,97.4637,97.4814,97.3313,97.3401,7964.0
2018-09-17 10:50:00,110.24,110.25,110.14,110.14,11642.0,97.3313,97.3401,97.243,97.243,11642.0
2018-09-17 10:55:00,110.13,110.13,109.96,110.0,12130.0,97.2342,97.2342,97.0841,97.1194,12130.0
2018-09-17 11:00:00,110.0,110.05,109.97,110.0,5670.0,97.1194,97.1635,97.0929,97.1194,5670.0
2018-09-17 11:05:00,110.02,110.09,109.97,110.07,6501.0,97.137,97.1988,97.0929,97.1812,6501.0
2018-09-17 11:10:00,110.09,110.13,110.07,110.12,3117.0,97.1988,97.2342,97.1812,97.2253,3117.0
2018-09-17 11:15:00,110.13,110.17,109.97,110.01,6320.0,97.2342,97.2695,97.0929,97.1282,6320.0
2018-09-17 11:20:00,110.0,110.05,110.0,110.02,6001.0,97.1194,97.1635,97.1194,97.137,6001.0
2018-09-17 11:25:00,109.98,110.07,109.96,110.07,18672.0,97.1017,97.1812,97.0841,97.1812,18672.0
2018-09-17 11:30:00,110.05,110.14,110.05,110.11,4101.0,97.1635,97.243,97.1635,97.2165,4101.0
2018-09-17 11:35:00,110.14,110.21,110.1,110.21,9531.0,97.243,97.3048,97.2077,97.3048,9531.0
2018-09-17 11:40:00,110.2,110.2,110.04,110.04,3283.0,97.296,97.296,97.1547,97.1547,3283.0
2018-09-17 11:45:00,110.06,110.07,109.94,110.07,20169.0,97.1724,97.1812,97.0664,97.1812,20169.0
2018-09-17 11:50:00,110.07,110.1,110.04,110.08,2465.0,97.1812,97.2077,97.1547,97.19,2465.0
2018-09-17 11:55:00,110.08,110.1,110.06,110.09,2698.0,97.19,97.2077,97.1724,97.1988,2698.0
2018-09-17 12:00:00,110.09,110.09,110.05,110.06,2500.0,97.1988,97.1988,97.1635,97.1724,2500.0
2018-09-17 12:05:00,110.05,110.12,110.04,110.08,5764.0,97.1635,97.2253,97.1547,97.19,5764.0
2018-09-17 12:10:00,110.09,110.1,110.04,110.08,7475.0,97.1988,97.2077,97.1547,97.19,7475.0
2018-09-17 12:15:00,110.08,110.09,110.07,110.09,405.0,97.19,97.1988,97.1812,97.1988,405.0
2018-09-17 12:20:00,110.07,110.12,110.07,110.12,7496.0,97.1812,97.2253,97.1812,97.2253,7496.0
2018-09-17 12:25:00,110.12,110.12,110.08,110.1,3230.0,97.2253,97.2253,97.19,97.2077,3230.0
2018-09-17 12:30:00,110.1,110.1,110.04,110.06,4275.0,97.2077,97.2077,97.1547,97.1724,4275.0
2018-09-17 12:35:00,110.05,110.11,110.05,110.09,4072.0,97.1635,97.2165,97.1635,97.1988,4072.0
2018-09-17 12:40:00,110.07,110.09,110.05,110.09,2559.0,97.1812,97.1988,97.1635,97.1988,2559.0
2018-09-17 12:45:00,110.09,110.14,110.09,110.13,3301.0,97.1988,97.243,97.1988,97.2342,3301.0
2018-09-17 12:50:00,110.16,110.17,110.07,110.08,3148.0,97.2606,97.2695,97.1812,97.19,3148.0
2018-09-17 12:55:00,110.08,110.1,110.03,110.08,8100.0,97.19,97.2077,97.1459,97.19,8100.0
2018-09-17 13:00:00,110.12,110.12,110.06,110.08,2280.0,97.2253,97.2253,97.1724,97.19,2280.0
2018-09-17 13:05:00,110.07,110.09,110.0,110.03,5100.0,97.1812,97.1988,97.1194,97.1459,5100.0
2018-09-17 13:10:00,110.02,110.03,109.92,109.93,2201.0,97.137,97.1459,97.0488,97.0576,2201.0
2018-09-17 13:15:00,109.93,109.93,109.85,109.85,2752.0,97.0576,97.0576,96.9869,96.9869,2752.0
2018-09-17 13:20:00,109.84,109.92,109.83,109.9,6320.0,96.9781,97.0488,96.9693,97.0311,6320.0
2018-09-17 13:25:00,109.86,109.87,109.83,109.86,4343.0,96.9958,97.0046,96.9693,96.9958,4343.0
2018-09-17 13:30:00,109.83,109.85,109.75,109.79,5751.0,96.9693,96.9869,96.8987,96.934,5751.0
2018-09-17 13:35:00,109.77,109.81,109.76,109.8,4764.0,96.9163,96.9516,96.9075,96.9428,4764.0
2018-09-17 13:40:00,109.81,109.96,109.81,109.91,27991.0,96.9516,97.0841,96.9516,97.0399,27991.0
2018-09-17 13:45:00,109.9,109.92,109.88,109.92,3600.0,97.0311,97.0488,97.0134,97.0488,3600.0
2018-09-17 13:50:00,109.89,109.95,109.84,109.89,10873.0,97.0223,97.0752,96.9781,97.0223,10873.0
2018-09-17 13:55:00,109.89,109.94,109.86,109.87,2196.0,97.0223,97.0664,96.9958,97.0046,2196.0
2018-09-17 14:00:00,109.86,109.88,109.83,109.84,2740.0,96.9958,97.0134,96.9693,96.9781,2740.0
2018-09-17 14:05:00,109.86,109.87,109.81,109.85,4197.0,96.9958,97.0046,96.9516,96.9869,4197.0
2018-09-17 14:10:00,109.84,109.85,109.79,109.84,8362.0,96.9781,96.9869,96.934,96.9781,8362.0
2018-09-17 14:15:00,109.83,109.87,109.77,109.78,2504.0,96.9693,97.0046,96.9163,96.9251,2504.0
2018-09-17 14:20:00,109.8,109.85,109.8,109.81,5600.0,96.9428,96.9869,96.9428,96.9516,5600.0
2018-09-17 14:25:00,109.82,109.86,109.81,109.82,3400.0,96.9605,96.9958,96.9516,96.9605,3400.0
2018-09-17 14:30:00,109.82,109.87,109.82,109.85,39029.0,96.9605,97.0046,96.9605,96.9869,39029.0
2018-09-17 14:35:00,109.86,109.87,109.76,109.78,9301.0,96.9958,97.0046,96.9075,96.9251,9301.0
2018-09-17 14:40:00,109.76,109.8,109.75,109.75,3405.0,96.9075,96.9428,96.8987,96.8987,3405.0
2018-09-17 14:45:00,109.77,109.77,109.65,109.65,6021.0,96.9163,96.9163,96.8104,96.8104,6021.0
2018-09-17 14:50:00,109.65,109.67,109.6,109.61,5469.0,96.8104,96.828,96.7662,96.7751,5469.0
2018-09-17 14:55:00,109.62,109.66,109.5,109.55,7938.0,96.7839,96.8192,96.6779,96.7221,7938.0
2018-09-17 15:00:00,109.56,109.57,109.52,109.55,6445.0,96.7309,96.7397,96.6956,96.7221,6445.0
2018-09-17 15:05:00,109.53,109.54,109.47,109.52,4935.0,96.7044,96.7132,96.6514,96.6956,4935.0
2018-09-17 15:10:00,109.53,109.58,109.51,109.53,4673.0,96.7044,96.7486,96.6868,96.7044,4673.0
2018-09-17 15:15:00,109.52,109.58,109.46,109.46,8747.0,96.6956,96.7486,96.6426,96.6426,8747.0
2018-09-17 15:20:00,109.45,109.49,109.42,109.46,5223.0,96.6338,96.6691,96.6073,96.6426,5223.0
2018-09-17 15:25:00,109.44,109.5,109.43,109.47,5502.0,96.625,96.6779,96.6161,96.6514,5502.0
2018-09-17 15:30:00,109.45,109.49,109.42,109.44,10364.0,96.6338,96.6691,96.6073,96.625,10364.0
2018-09-17 15:35:00,109.44,109.47,109.39,109.39,10523.0,96.625,96.6514,96.5808,96.5808,10523.0
2018-09-17 15:40:00,109.37,109.39,109.29,109.38,21832.0,96.5632,96.5808,96.4925,96.572,21832.0
2018-09-17 15:45:00,109.39,109.45,109.37,109.38,17836.0,96.5808,96.6338,96.5632,96.572,17836.0
2018-09-17 15:50:00,109.37,109.38,109.3,109.31,33215.0,96.5632,96.572,96.5014,96.5102,33215.0
2018-09-17 15:55:00,109.32,109.47,109.3,109.43,100609.0,96.519,96.6514,96.5014,96.6161,100609.0
2018-09-18 09:30:00,109.23,109.46,109.03,109.45,84615.0,96.4395,96.6426,96.263,96.6338,84615.0
2018-09-18 09:35:00,109.34,109.45,109.28,109.37,7264.0,96.5367,96.6338,96.4837,96.5632,7264.0
2018-09-18 09:40:00,109.38,109.38,109.17,109.17,4285.0,96.572,96.572,96.3866,96.3866,4285.0
2018-09-18 09:45:00,109.19,109.31,109.17,109.22,6871.0,96.4042,96.5102,96.3866,96.4307,6871.0
2018-09-18 09:50:00,109.18,109.25,109.12,109.17,12279.0,96.3954,96.4572,96.3424,96.3866,12279.0
2018-09-18 09:55:00,109.16,109.27,109.14,109.19,6500.0,96.3777,96.4749,96.3601,96.4042,6500.0
2018-09-18 10:00:00,109.2,109.36,109.2,109.33,5570.0,96.4131,96.5543,96.4131,96.5278,5570.0
2018-09-18 10:05:00,109.3,109.34,109.16,109.16,9249.0,96.5014,96.5367,96.3777,96.3777,9249.0
2018-09-18 10:10:00,109.14,109.3,109.13,109.27,23853.0,96.3601,96.5014,96.3513,96.4749,23853.0
2018-09-18 10:15:00,109.28,109.32,109.16,109.3,23615.0,96.4837,96.519,96.3777,96.5014,23615.0
2018-09-18 10:20:00,109.28,109.38,109.28,109.36,6097.0,96.4837,96.572,96.4837,96.5543,6097.0
2018-09-18 10:25:00,109.36,109.4,109.29,109.3,7796.0,96.5543,96.5896,96.4925,96.5014,7796.0
2018-09-18 10:30:00,109.31,109.32,109.26,109.27,6598.0,96.5102,96.519,96.466,96.4749,6598.0
2018-09-18 10:35:00,109.28,109.33,109.25,109.31,5096.0,96.4837,96.5278,96.4572,96.5102,5096.0
2018-09-18 10:40:00,109.29,109.44,109.23,109.39,7418.0,96.4925,96.625,96.4395,96.5808,7418.0
2018-09-18 10:45:00,109.38,109.44,109.38,109.39,2682.0,96.572,96.625,96.572,96.5808,2682.0
2018-09-18 10:50:00,109.37,109.43,109.37,109.42,7150.0,96.5632,96.6161,96.5632,96.6073,7150.0
2018-09-18 10:55:00,109.43,109.52,109.42,109.5,8111.0,96.6161,96.6956,96.6073,96.6779,8111.0
2018-09-18 11:00:00,109.51,109.55,109.39,109.43,5934.0,96.6868,96.7221,96.5808,96.6161,5934.0
2018-09-18 11:05:00,109.43,109.51,109.43,109.46,3473.0,96.6161,96.6868,96.6161,96.6426,3473.0
2018-09-18 11:10:00,109.47,109.55,109.45,109.53,5590.0,96.6514,96.7221,96.6338,96.7044,5590.0
2018-09-18 11:15:00,109.54,109.56,109.51,109.51,4005.0,96.7132,96.7309,96.6868,96.6868,4005.0
2018-09-18 11:20:00,109.51,109.56,109.47,109.56,8320.0,96.6868,96.7309,96.6514,96.7309,8320.0
2018-09-18 11:25:00,109.56,109.57,109.49,109.52,6740.0,96.7309,96.7397,96.6691,96.6956,6740.0
2018-09-18 11:30:00,109.53,109.54,109.47,109.52,11436.0,96.7044,96.7132,96.6514,96.6956,11436.0
2018-09-18 11:35:00,109.52,109.55,109.51,109.53,4600.0,96.6956,96.7221,96.6868,96.7044,4600.0
2018-09-18 11:40:00,109.54,109.59,109.54,109.57,6067.0,96.7132,96.7574,96.7132,96.7397,6067.0
2018-09-18 11:45:00,109.6,109.6,109.51,109.57,30273.0,96.7662,96.7662,96.6868,96.7397,30273.0
2018-09-18 11:50:00,109.58,109.6,109.53,109.59,6484.0,96.7486,96.7662,96.7044,96.7574,6484.0
2018-09-18 11:55:00,109.6,109.68,109.59,109.68,5872.0,96.7662,96.8369,96.7574,96.8369,5872.0
2018-09-18 12:00:00,109.71,109.83,109.71,109.83,6778.0,96.8633,96.9693,96.8633,96.9693,6778.0
2018-09-18 12:05:00,109.81,109.86,109.73,109.73,5753.0,96.9516,96.9958,96.881,96.881,5753.0
2018-09-18 12:10:00,109.74,109.74,109.61,109.63,10797.0,96.8898,96.8898,96.7751,96.7927,10797.0
2018-09-18 12:15:00,109.62,109.65,109.6,109.61,24100.0,96.7839,96.8104,96.7662,96.7751,24100.0
2018-09-18 12:20:00,109.61,109.65,109.61,109.61,6430.0,96.7751,96.8104,96.7751,96.7751,6430.0
2018-09-18 12:25:00,109.61,109.67,109.6,109.65,7715.0,96.7751,96.828,96.7662,96.8104,7715.0
2018-09-18 12:30:00,109.65,109.67,109.64,109.66,4129.0,96.8104,96.828,96.8015,96.8192,4129.0
2018-09-18 12:35:00,109.66,109.71,109.65,109.71,6000.0,96.8192,96.8633,96.8104,96.8633,6000.0
2018-09-18 12:40:00,109.71,109.72,109.63,109.63,8820.0,96.8633,96.8722,96.7927,96.7927,8820.0
2018-09-18 12:45:00,109.64,109.64,109.57,109.58,4119.0,96.8015,96.8015,96.7397,96.7486,4119.0
2018-09-18 12:50:00,109.58,109.62,109.57,109.62,16538.0,96.7486,96.7839,96.7397,96.7839,16538.0
2018-09-18 12:55:00,109.62,109.67,109.62,109.66,6936.0,96.7839,96.828,96.7839,96.8192,6936.0
2018-09-18 13:00:00,109.67,109.68,109.65,109.67,3571.0,96.828,96.8369,96.8104,96.828,3571.0
2018-09-18 13:05:00,109.68,109.68,109.65,109.68,2163.0,96.8369,96.8369,96.8104,96.8369,2163.0
2018-09-18 13:10:00,109.67,109.67,109.66,109.66,3862.0,96.828,96.828,96.8192,96.8192,3862.0
2018-09-18 13:15:00,109.67,109.68,109.63,109.63,2639.0,96.828,96.8369,96.7927,96.7927,2639.0
2018-09-18 13:20:00,109.62,109.63,109.59,109.63,4090.0,96.7839,96.7927,96.7574,96.7927,4090.0
2018-09-18 13:25:00,109.62,109.62,109.59,109.62,3723.0,96.7839,96.7839,96.7574,96.7839,3723.0
2018-09-18 13:30:00,109.63,109.67,109.61,109.67,6377.0,96.7927,96.828,96.7751,96.828,6377.0
2018-09-18 13:35:00,109.7,109.78,109.7,109.77,3132.0,96.8545,96.9251,96.8545,96.9163,3132.0
2018-09-18 13:40:00,109.8,109.8,109.74,109.75,4200.0,96.9428,96.9428,96.8898,96.8987,4200.0
2018-09-18 13:45:00,109.73,109.73,109.71,109.71,1525.0,96.881,96.881,96.8633,96.8633,1525.0
2018-09-18 13:50:00,109.72,109.8,109.67,109.8,4665.0,96.8722,96.9428,96.828,96.9428,4665.0
2018-09-18 13:55:00,109.8,109.85,109.8,109.81,4429.0,96.9428,96.9869,96.9428,96.9516,4429.0
2018-09-18 14:00:00,109.81,109.9,109.81,109.87,5968.0,96.9516,97.0311,96.9516,97.0046,5968.0
2018-09-18 14:05:00,109.86,109.88,109.85,109.85,4147.0,96.9958,97.0134,96.9869,96.9869,4147.0
2018-09-18 14:10:00,109.84,109.9,109.84,109.9,6950.0,96.9781,97.0311,96.9781,97.0311,6950.0
2018-09-18 14:15:00,109.9,109.92,109.83,109.89,5064.0,97.0311,97.0488,96.9693,97.0223,5064.0
2018-09-18 14:20:00,109.87,109.93,109.84,109.93,8001.0,97.0046,97.0576,96.9781,97.0576,8001.0
2018-09-18 14:25:00,109.92,109.97,109.92,109.94,2656.0,97.0488,97.0929,97.0488,97.0664,2656.0
2018-09-18 14:30:00,109.92,109.96,109.87,109.92,4671.0,97.0488,97.0841,97.0046,97.0488,4671.0
2018-09-18 14:35:00,109.9,109.97,109.9,109.91,5071.0,97.0311,97.0929,97.0311,97.0399,5071.0
2018-09-18 14:40:00,109.92,109.94,109.9,109.93,6303.0,97.0488,97.0664,97.0311,97.0576,6303.0
2018-09-18 14:45:00,109.92,109.94,109.9,109.91,5885.0,97.0488,97.0664,97.0311,97.0399,5885.0
2018-09-18 14:50:00,109.9,109.96,109.86,109.92,22075.0,97.0311,97.0841,96.9958,97.0488,22075.0
2018-09-18 14:55:00,109.94,109.95,109.86,109.93,22215.0,97.0664,97.0752,96.9958,97.0576,22215.0
2018-09-18 15:00:00,109.93,109.93,109.85,109.88,9992.0,97.0576,97.0576,96.9869,97.0134,9992.0
2018-09-18 15:05:00,109.89,109.9,109.86,109.87,4903.0,97.0223,97.0311,96.9958,97.0046,4903.0
2018-09-18 15:10:00,109.88,109.9,109.86,109.9,5820.0,97.0134,97.0311,96.9958,97.0311,5820.0
2018-09-18 15:15:00,109.89,109.89,109.82,109.85,7772.0,97.0223,97.0223,96.9605,96.9869,7772.0
2018-09-18 15:20:00,109.85,109.91,109.85,109.88,6904.0,96.9869,97.0399,96.9869,97.0134,6904.0
2018-09-18 15:25:00,109.88,109.91,109.87,109.87,8246.0,97.0134,97.0399,97.0046,97.0046,8246.0
2018-09-18 15:30:00,109.88,109.88,109.77,109.77,8770.0,97.0134,97.0134,96.9163,96.9163,8770.0
2018-09-18 15:35:00,109.76,109.79,109.74,109.78,13156.0,96.9075,96.934,96.8898,96.9251,13156.0
2018-09-18 15:40:00,109.78,109.81,109.76,109.77,8120.0,96.9251,96.9516,96.9075,96.9163,8120.0
2018-09-18 15:45:00,109.77,109.78,109.75,109.77,23685.0,96.9163,96.9251,96.8987,96.9163,23685.0
2018-09-18 15:50:00,109.76,109.76,109.7,109.7,24956.0,96.9075,96.9075,96.8545,96.8545,24956.0
2018-09-18 15:55:00,109.7,109.8,109.7,109.75,64649.0,96.8545,96.9428,96.8545,96.8987,64649.0
2018-09-19 09:30:00,110.06,110.06,109.6,109.6,13427.0,97.1724,97.1724,96.7662,96.7662,13427.0
2018-09-19 09:35:00,109.89,109.89,109.55,109.56,4200.0,97.0223,97.0223,96.7221,96.7309,4200.0
2018-09-19 09:40:00,109.58,109.65,109.5,109.59,16800.0,96.7486,96.8104,96.6779,96.7574,16800.0
2018-09-19 09:45:00,109.49,109.55,109.45,109.47,21856.0,96.6691,96.7221,96.6338,96.6514,21856.0
2018-09-19 09:50:00,109.49,109.63,109.48,109.54,18145.0,96.6691,96.7927,96.6603,96.7132,18145.0
2018-09-19 09:55:00,109.53,109.57,109.46,109.53,26417.0,96.7044,96.7397,96.6426,96.7044,26417.0
2018-09-19 10:00:00,109.5,109.57,109.45,109.45,17081.0,96.6779,96.7397,96.6338,96.6338,17081.0
2018-09-19 10:05:00,109.45,109.45,109.03,109.03,10743.0,96.6338,96.6338,96.263,96.263,10743.0
2018-09-19 10:10:00,109.02,109.03,108.73,108.73,12193.0,96.2541,96.263,95.9981,95.9981,12193.0
2018-09-19 10:15:00,108.76,108.88,108.68,108.84,20223.0,96.0246,96.1305,95.954,96.0952,20223.0
2018-09-19 10:20:00,108.85,109.0,108.83,109.0,11129.0,96.104,96.2365,96.0864,96.2365,11129.0
2018-09-19 10:25:00,109.01,109.04,108.96,108.99,13429.0,96.2453,96.2718,96.2012,96.2277,13429.0
2018-09-19 10:30:00,108.97,109.06,108.94,108.98,10454.0,96.21,96.2895,96.1835,96.2188,10454.0
2018-09-19 10:35:00,108.96,108.99,108.84,108.84,3210.0,96.2012,96.2277,96.0952,96.0952,3210.0
2018-09-19 10:40:00,108.83,108.9,108.83,108.9,5463.0,96.0864,96.1482,96.0864,96.1482,5463.0
2018-09-19 10:45:00,108.89,108.92,108.85,108.88,4445.0,96.1394,96.1658,96.104,96.1305,4445.0
2018-09-19 10:50:00,108.88,108.93,108.85,108.93,18563.0,96.1305,96.1747,96.104,96.1747,18563.0
2018-09-19 10:55:00,108.91,108.97,108.87,108.93,16322.0,96.157,96.21,96.1217,96.1747,16322.0
2018-09-19 11:00:00,108.93,109.13,108.9,109.13,6300.0,96.1747,96.3513,96.1482,96.3513,6300.0
2018-09-19 11:05:00,109.13,109.22,109.12,109.2,10648.0,96.3513,96.4307,96.3424,96.4131,10648.0
2018-09-19 11:10:00,109.22,109.22,109.15,109.16,5708.0,96.4307,96.4307,96.3689,96.3777,5708.0
2018-09-19 11:15:00,109.15,109.21,108.85,108.88,32138.0,96.3689,96.4219,96.104,96.1305,32138.0
2018-09-19 11:20:00,108.89,108.95,108.87,108.89,6650.0,96.1394,96.1923,96.1217,96.1394,6650.0
2018-09-19 11:25:00,108.89,109.03,108.88,109.01,7440.0,96.1394,96.263,96.1305,96.2453,7440.0
2018-09-19 11:30:00,109.02,109.04,109.0,109.03,5872.0,96.2541,96.2718,96.2365,96.263,5872.0
2018-09-19 11:35:00,109.04,109.13,109.03,109.13,9821.0,96.2718,96.3513,96.263,96.3513,9821.0
2018-09-19 11:40:00,109.16,109.16,109.08,109.12,5500.0,96.3777,96.3777,96.3071,96.3424,5500.0
2018-09-19 11:45:00,109.1,109.1,109.01,109.03,24701.0,96.3248,96.3248,96.2453,96.263,24701.0
2018-09-19 11:50:00,109.02,109.14,109.01,109.1,14222.0,96.2541,96.3601,96.2453,96.3248,14222.0
2018-09-19 11:55:00,109.1,109.16,109.1,109.15,3487.0,96.3248,96.3777,96.3248,96.3689,3487.0
2018-09-19 12:00:00,109.15,109.19,109.14,109.18,4100.0,96.3689,96.4042,96.3601,96.3954,4100.0
2018-09-19 12:05:00,109.15,109.15,109.12,109.14,3500.0,96.3689,96.3689,96.3424,96.3601,3500.0
2018-09-19 12:10:00,109.13,109.14,109.03,109.06,6533.0,96.3513,96.3601,96.263,96.2895,6533.0
2018-09-19 12:15:00,109.06,109.07,109.03,109.06,7500.0,96.2895,96.2983,96.263,96.2895,7500.0
2018-09-19 12:20:00,109.07,109.08,109.04,109.08,2917.0,96.2983,96.3071,96.2718,96.3071,2917.0
2018-09-19 12:25:00,109.09,109.12,109.04,109.05,5757.0,96.3159,96.3424,96.2718,96.2806,5757.0
2018-09-19 12:30:00,109.04,109.05,109.0,109.03,8788.0,96.2718,96.2806,96.2365,96.263,8788.0
2018-09-19 12:35:00,109.02,109.04,108.92,108.92,4200.0,96.2541,96.2718,96.1658,96.1658,4200.0
2018-09-19 12:40:00,108.94,109.0,108.93,108.98,6465.0,96.1835,96.2365,96.1747,96.2188,6465.0
2018-09-19 12:45:00,108.97,109.0,108.92,108.93,9116.0,96.21,96.2365,96.1658,96.1747,9116.0
2018-09-19 12:50:00,108.94,108.97,108.92,108.94,2500.0,96.1835,96.21,96.1658,96.1835,2500.0
2018-09-19 12:55:00,108.94,108.97,108.94,108.97,7059.0,96.1835,96.21,96.1835,96.21,7059.0
2018-09-19 13:00:00,108.97,108.98,108.94,108.94,3705.0,96.21,96.2188,96.1835,96.1835,3705.0
2018-09-19 13:05:00,108.95,108.95,108.9,108.9,10069.0,96.1923,96.1923,96.1482,96.1482,10069.0
2018-09-19 13:10:00,108.9,108.97,108.89,108.94,17052.0,96.1482,96.21,96.1394,96.1835,17052.0
2018-09-19 13:15:00,108.95,109.04,108.95,108.97,4628.0,96.1923,96.2718,96.1923,96.21,4628.0
2018-09-19 13:20:00,108.96,108.98,108.94,108.94,8446.0,96.2012,96.2188,96.1835,96.1835,8446.0
2018-09-19 13:25:00,108.94,108.99,108.93,108.94,10829.0,96.1835,96.2277,96.1747,96.1835,10829.0
2018-09-19 13:30:00,108.92,108.95,108.84,108.86,24063.0,96.1658,96.1923,96.0952,96.1129,24063.0
2018-09-19 13:35:00,108.85,108.96,108.85,108.94,5738.0,96.104,96.2012,96.104,96.1835,5738.0
2018-09-19 13:40:00,108.95,109.03,108.94,109.02,4000.0,96.1923,96.263,96.1835,96.2541,4000.0
2018-09-19 13:45:00,109.03,109.06,109.02,109.06,6017.0,96.263,96.2895,96.2541,96.2895,6017.0
2018-09-19 13:50:00,109.06,109.14,109.06,109.09,9158.0,96.2895,96.3601,96.2895,96.3159,9158.0
2018-09-19 13:55:00,109.1,109.12,109.09,109.12,9248.0,96.3248,96.3424,96.3159,96.3424,9248.0
2018-09-19 14:00:00,109.11,109.15,109.09,109.15,5175.0,96.3336,96.3689,96.3159,96.3689,5175.0
2018-09-19 14:05:00,109.12,109.12,109.07,109.08,5947.0,96.3424,96.3424,96.2983,96.3071,5947.0
2018-09-19 14:10:00,109.08,109.15,109.08,109.14,7985.0,96.3071,96.3689,96.3071,96.3601,7985.0
2018-09-19 14:15:00,109.14,109.16,109.1,109.11,10555.0,96.3601,96.3777,96.3248,96.3336,10555.0
2018-09-19 14:20:00,109.11,109.12,109.1,109.11,7110.0,96.3336,96.3424,96.3248,96.3336,7110.0
2018-09-19 14:25:00,109.11,109.12,109.09,109.09,10820.0,96.3336,96.3424,96.3159,96.3159,10820.0
2018-09-19 14:30:00,109.1,109.11,108.98,108.98,44372.0,96.3248,96.3336,96.2188,96.2188,44372.0
2018-09-19 14:35:00,108.99,108.99,108.93,108.94,5511.0,96.2277,96.2277,96.1747,96.1835,5511.0
2018-09-19 14:40:00,108.95,108.96,108.88,108.89,4652.0,96.1923,96.2012,96.1305,96.1394,4652.0
2018-09-19 14:45:00,108.89,108.91,108.88,108.88,5567.0,96.1394,96.157,96.1305,96.1305,5567.0
2018-09-19 14:50:00,108.87,108.87,108.78,108.78,7704.0,96.1217,96.1217,96.0422,96.0422,7704.0
2018-09-19 14:55:00,108.78,108.82,108.78,108.78,9100.0,96.0422,96.0776,96.0422,96.0422,9100.0
2018-09-19 15:00:00,108.79,108.81,108.77,108.79,8604.0,96.0511,96.0687,96.0334,96.0511,8604.0
2018-09-19 15:05:00,108.79,108.79,108.77,108.78,5247.0,96.0511,96.0511,96.0334,96.0422,5247.0
2018-09-19 15:10:00,108.78,108.8,108.77,108.78,5815.0,96.0422,96.0599,96.0334,96.0422,5815.0
2018-09-19 15:15:00,108.79,108.79,108.77,108.78,11115.0,96.0511,96.0511,96.0334,96.0422,11115.0
2018-09-19 15:20:00,108.78,108.85,108.76,108.81,15774.0,96.0422,96.104,96.0246,96.0687,15774.0
2018-09-19 15:25:00,108.8,108.8,108.77,108.78,10027.0,96.0599,96.0599,96.0334,96.0422,10027.0
2018-09-19 15:30:00,108.78,108.85,108.77,108.84,12707.0,96.0422,96.104,96.0334,96.0952,12707.0
2018-09-19 15:35:00,108.83,108.84,108.78,108.78,12137.0,96.0864,96.0952,96.0422,96.0422,12137.0
2018-09-19 15:40:00,108.78,108.79,108.77,108.79,13800.0,96.0422,96.0511,96.0334,96.0511,13800.0
2018-09-19 15:45:00,108.77,108.78,108.72,108.73,19820.0,96.0334,96.0422,95.9893,95.9981,19820.0
2018-09-19 15:50:00,108.73,108.74,108.7,108.74,35922.0,95.9981,96.0069,95.9716,96.0069,35922.0
2018-09-19 15:55:00,108.74,108.8,108.7,108.77,91064.0,96.0069,96.0599,95.9716,96.0334,91064.0
2018-09-20 09:30:00,108.92,109.04,108.76,108.82,27886.0,96.1658,96.2718,96.0246,96.0776,27886.0
2018-09-20 09:35:00,108.84,108.98,108.77,108.84,13589.0,96.0952,96.2188,96.0334,96.0952,13589.0
2018-09-20 09:40:00,108.87,109.12,108.86,109.02,9208.0,96.1217,96.3424,96.1129,96.2541,9208.0
2018-09-20 09:45:00,109.01,109.2,108.96,109.11,10866.0,96.2453,96.4131,96.2012,96.3336,10866.0
2018-09-20 09:50:00,109.03,109.08,108.96,109.0,6189.0,96.263,96.3071,96.2012,96.2365,6189.0
2018-09-20 09:55:00,109.02,109.13,109.02,109.12,1400.0,96.2541,96.3513,96.2541,96.3424,1400.0
2018-09-20 10:00:00,109.19,109.31,109.19,109.23,3449.0,96.4042,96.5102,96.4042,96.4395,3449.0
2018-09-20 10:05:00,109.24,109.24,109.16,109.22,5016.0,96.4484,96.4484,96.3777,96.4307,5016.0
2018-09-20 10:10:00,109.28,109.31,109.21,109.29,1800.0,96.4837,96.5102,96.4219,96.4925,1800.0
2018-09-20 10:15:00,109.23,109.24,109.19,109.21,3685.0,96.4395,96.4484,96.4042,96.4219,3685.0
2018-09-20 10:20:00,109.22,109.37,109.22,109.25,3135.0,96.4307,96.5632,96.4307,96.4572,3135.0
2018-09-20 10:25:00,109.27,109.32,109.24,109.27,3669.0,96.4749,96.519,96.4484,96.4749,3669.0
2018-09-20 10:30:00,109.29,109.42,109.29,109.37,4423.0,96.4925,96.6073,96.4925,96.5632,4423.0
2018-09-20 10:35:00,109.33,109.36,109.25,109.35,23684.0,96.5278,96.5543,96.4572,96.5455,23684.0
2018-09-20 10:40:00,109.37,109.44,109.35,109.4,2700.0,96.5632,96.625,96.5455,96.5896,2700.0
2018-09-20 10:45:00,109.38,109.38,109.24,109.26,2550.0,96.572,96.572,96.4484,96.466,2550.0
2018-09-20 10:50:00,109.21,109.28,109.2,109.26,3536.0,96.4219,96.4837,96.4131,96.466,3536.0
2018-09-20 10:55:00,109.26,109.32,109.25,109.28,4667.0,96.466,96.519,96.4572,96.4837,4667.0
2018-09-20 11:00:00,109.28,109.39,109.27,109.27,2480.0,96.4837,96.5808,96.4749,96.4749,2480.0
2018-09-20 11:05:00,109.25,109.37,109.25,109.36,2257.0,96.4572,96.5632,96.4572,96.5543,2257.0
2018-09-20 11:10:00,109.3,109.34,109.27,109.31,1217.0,96.5014,96.5367,96.4749,96.5102,1217.0
2018-09-20 11:15:00,109.33,109.38,109.33,109.38,2033.0,96.5278,96.572,96.5278,96.572,2033.0
2018-09-20 11:20:00,109.4,109.47,109.38,109.44,5659.0,96.5896,96.6514,96.572,96.625,5659.0
2018-09-20 11:25:00,109.42,109.42,109.33,109.37,2000.0,96.6073,96.6073,96.5278,96.5632,2000.0
2018-09-20 11:30:00,109.37,109.47,109.37,109.43,1300.0,96.5632,96.6514,96.5632,96.6161,1300.0
2018-09-20 11:35:00,109.43,109.44,109.37,109.41,3329.0,96.6161,96.625,96.5632,96.5985,3329.0
2018-09-20 11:40:00,109.39,109.4,109.39,109.4,401.0,96.5808,96.5896,96.5808,96.5896,401.0
2018-09-20 11:45:00,109.43,109.5,109.4,109.5,5801.0,96.6161,96.6779,96.5896,96.6779,5801.0
2018-09-20 11:50:00,109.5,109.52,109.46,109.46,2856.0,96.6779,96.6956,96.6426,96.6426,2856.0
2018-09-20 11:55:00,109.49,109.49,109.44,109.47,2206.0,96.6691,96.6691,96.625,96.6514,2206.0
2018-09-20 12:00:00,109.5,109.5,109.43,109.47,9792.0,96.6779,96.6779,96.6161,96.6514,9792.0
2018-09-20 12:05:00,109.46,109.54,109.45,109.5,7021.0,96.6426,96.7132,96.6338,96.6779,7021.0
2018-09-20 12:10:00,109.51,109.73,109.51,109.63,7501.0,96.6868,96.881,96.6868,96.7927,7501.0
2018-09-20 12:15:00,109.64,109.68,109.62,109.62,1344.0,96.8015,96.8369,96.7839,96.7839,1344.0
2018-09-20 12:20:00,109.63,109.63,109.61,109.61,1204.0,96.7927,96.7927,96.7751,96.7751,1204.0
2018-09-20 12:25:00,109.61,109.62,109.6,109.62,1200.0,96.7751,96.7839,96.7662,96.7839,1200.0
2018-09-20 12:30:00,109.61,109.61,109.58,109.59,711.0,96.7751,96.7751,96.7486,96.7574,711.0
2018-09-20 12:35:00,109.59,109.62,109.55,109.59,6580.0,96.7574,96.7839,96.7221,96.7574,6580.0
2018-09-20 12:40:00,109.57,109.58,109.47,109.55,6017.0,96.7397,96.7486,96.6514,96.7221,6017.0
2018-09-20 12:45:00,109.57,109.62,109.57,109.6,1300.0,96.7397,96.7839,96.7397,96.7662,1300.0
2018-09-20 12:50:00,109.6,109.6,109.58,109.58,1700.0,96.7662,96.7662,96.7486,96.7486,1700.0
2018-09-20 12:55:00,109.58,109.6,109.57,109.58,800.0,96.7486,96.7662,96.7397,96.7486,800.0
2018-09-20 13:00:00,109.57,109.6,109.57,109.59,3737.0,96.7397,96.7662,96.7397,96.7574,3737.0
2018-09-20 13:05:00,109.6,109.63,109.58,109.61,2966.0,96.7662,96.7927,96.7486,96.7751,2966.0
2018-09-20 13:10:00,109.6,109.6,109.51,109.52,3220.0,96.7662,96.7662,96.6868,96.6956,3220.0
2018-09-20 13:15:00,109.51,109.53,109.5,109.53,626.0,96.6868,96.7044,96.6779,96.7044,626.0
2018-09-20 13:20:00,109.51,109.53,109.48,109.49,8104.0,96.6868,96.7044,96.6603,96.6691,8104.0
2018-09-20 13:25:00,109.5,109.53,109.5,109.51,5605.0,96.6779,96.7044,96.6779,96.6868,5605.0
2018-09-20 13:30:00,109.52,109.53,109.5,109.53,3944.0,96.6956,96.7044,96.6779,96.7044,3944.0
2018-09-20 13:35:00,109.5,109.53,109.49,109.52,6541.0,96.6779,96.7044,96.6691,96.6956,6541.0
2018-09-20 13:40:00,109.51,109.54,109.5,109.52,3009.0,96.6868,96.7132,96.6779,96.6956,3009.0
2018-09-20 13:45:00,109.49,109.53,109.49,109.53,3780.0,96.6691,96.7044,96.6691,96.7044,3780.0
2018-09-20 13:50:00,109.51,109.52,109.5,109.51,971.0,96.6868,96.6956,96.6779,96.6868,971.0
2018-09-20 13:55:00,109.49,109.53,109.44,109.44,7130.0,96.6691,96.7044,96.625,96.625,7130.0
2018-09-20 14:00:00,109.44,109.47,109.44,109.46,1760.0,96.625,96.6514,96.625,96.6426,1760.0
2018-09-20 14:05:00,109.47,109.49,109.45,109.49,4174.0,96.6514,96.6691,96.6338,96.6691,4174.0
2018-09-20 14:10:00,109.49,109.5,109.48,109.49,2300.0,96.6691,96.6779,96.6603,96.6691,2300.0
2018-09-20 14:15:00,109.48,109.52,109.45,109.52,24774.0,96.6603,96.6956,96.6338,96.6956,24774.0
2018-09-20 14:20:00,109.52,109.53,109.51,109.51,1700.0,96.6956,96.7044,96.6868,96.6868,1700.0
2018-09-20 14:25:00,109.51,109.55,109.5,109.51,5319.0,96.6868,96.7221,96.6779,96.6868,5319.0
2018-09-20 14:30:00,109.52,109.59,109.51,109.57,5458.0,96.6956,96.7574,96.6868,96.7397,5458.0
2018-09-20 14:35:00,109.55,109.6,109.54,109.59,3355.0,96.7221,96.7662,96.7132,96.7574,3355.0
2018-09-20 14:40:00,109.58,109.59,109.49,109.52,8473.0,96.7486,96.7574,96.6691,96.6956,8473.0
2018-09-20 14:45:00,109.52,109.59,109.52,109.58,7896.0,96.6956,96.7574,96.6956,96.7486,7896.0
2018-09-20 14:50:00,109.58,109.61,109.57,109.6,7205.0,96.7486,96.7751,96.7397,96.7662,7205.0
2018-09-20 14:55:00,109.59,109.59,109.54,109.56,4950.0,96.7574,96.7574,96.7132,96.7309,4950.0
2018-09-20 15:00:00,109.56,109.59,109.54,109.55,8905.0,96.7309,96.7574,96.7132,96.7221,8905.0
2018-09-20 15:05:00,109.55,109.62,109.54,109.62,21975.0,96.7221,96.7839,96.7132,96.7839,21975.0
2018-09-20 15:10:00,109.63,109.74,109.63,109.74,3330.0,96.7927,96.8898,96.7927,96.8898,3330.0
2018-09-20 15:15:00,109.74,109.79,109.74,109.79,5489.0,96.8898,96.934,96.8898,96.934,5489.0
2018-09-20 15:20:00,109.79,109.83,109.76,109.76,13926.0,96.934,96.9693,96.9075,96.9075,13926.0
2018-09-20 15:25:00,109.77,109.77,109.71,109.73,3335.0,96.9163,96.9163,96.8633,96.881,3335.0
2018-09-20 15:30:00,109.73,109.83,109.73,109.8,9449.0,96.881,96.9693,96.881,96.9428,9449.0
2018-09-20 15:35:00,109.81,109.81,109.74,109.76,13020.0,96.9516,96.9516,96.8898,96.9075,13020.0
2018-09-20 15:40:00,109.76,109.83,109.71,109.73,50885.0,96.9075,96.9693,96.8633,96.881,50885.0
2018-09-20 15:45:00,109.74,109.82,109.72,109.75,21287.0,96.8898,96.9605,96.8722,96.8987,21287.0
2018-09-20 15:50:00,109.75,109.76,109.71,109.75,21538.0,96.8987,96.9075,96.8633,96.8987,21538.0
2018-09-20 15:55:00,109.75,109.82,109.74,109.78,57187.0,96.8987,96.9605,96.8898,96.9251,57187.0
2018-09-21 09:30:00,110.32,110.74,110.16,110.74,345387.0,97.4019,97.7727,97.2606,97.7727,345387.0
2018-09-21 09:35:00,110.63,110.71,110.49,110.71,7851.0,97.6756,97.7462,97.552,97.7462,7851.0
2018-09-21 09:40:00,110.7,110.82,110.53,110.76,15570.0,97.7374,97.8434,97.5873,97.7904,15570.0
2018-09-21 09:45:00,110.74,110.75,110.61,110.66,10321.0,97.7727,97.7816,97.658,97.7021,10321.0
2018-09-21 09:50:00,110.67,110.82,110.43,110.55,9130.0,97.7109,97.8434,97.499,97.605,9130.0
2018-09-21 09:55:00,110.5,110.6,110.36,110.45,7113.0,97.5608,97.6491,97.4372,97.5167,7113.0
2018-09-21 10:00:00,110.39,110.56,110.24,110.55,10766.0,97.4637,97.6138,97.3313,97.605,10766.0
2018-09-21 10:05:00,110.54,110.73,110.51,110.67,11363.0,97.5962,97.7639,97.5697,97.7109,11363.0
2018-09-21 10:10:00,110.7,110.75,110.65,110.75,5958.0,97.7374,97.7816,97.6933,97.7816,5958.0
2018-09-21 10:15:00,110.73,110.76,110.63,110.76,6665.0,97.7639,97.7904,97.6756,97.7904,6665.0
2018-09-21 10:20:00,110.74,110.74,110.59,110.66,4878.0,97.7727,97.7727,97.6403,97.7021,4878.0
2018-09-21 10:25:00,110.69,110.69,110.49,110.5,3600.0,97.7286,97.7286,97.552,97.5608,3600.0
2018-09-21 10:30:00,110.5,110.55,110.43,110.5,4124.0,97.5608,97.605,97.499,97.5608,4124.0
2018-09-21 10:35:00,110.49,110.53,110.45,110.47,4300.0,97.552,97.5873,97.5167,97.5343,4300.0
2018-09-21 10:40:00,110.5,110.53,110.43,110.5,8682.0,97.5608,97.5873,97.499,97.5608,8682.0
2018-09-21 10:45:00,110.49,110.49,110.36,110.41,4051.0,97.552,97.552,97.4372,97.4814,4051.0
2018-09-21 10:50:00,110.41,110.41,110.33,110.41,4000.0,97.4814,97.4814,97.4107,97.4814,4000.0
2018-09-21 10:55:00,110.44,110.55,110.43,110.46,7476.0,97.5079,97.605,97.499,97.5255,7476.0
2018-09-21 11:00:00,110.46,110.56,110.45,110.55,4922.0,97.5255,97.6138,97.5167,97.605,4922.0
2018-09-21 11:05:00,110.54,110.6,110.49,110.58,6325.0,97.5962,97.6491,97.552,97.6315,6325.0
2018-09-21 11:10:00,110.59,110.63,110.54,110.54,4474.0,97.6403,97.6756,97.5962,97.5962,4474.0
2018-09-21 11:15:00,110.54,110.62,110.54,110.59,6300.0,97.5962,97.6668,97.5962,97.6403,6300.0
2018-09-21 11:20:00,110.6,110.63,110.58,110.6,3500.0,97.6491,97.6756,97.6315,97.6491,3500.0
2018-09-21 11:25:00,110.59,110.62,110.57,110.58,5120.0,97.6403,97.6668,97.6226,97.6315,5120.0
2018-09-21 11:30:00,110.61,110.62,110.56,110.56,8465.0,97.658,97.6668,97.6138,97.6138,8465.0
2018-09-21 11:35:00,110.56,110.6,110.5,110.58,8272.0,97.6138,97.6491,97.5608,97.6315,8272.0
2018-09-21 11:40:00,110.59,110.59,110.53,110.54,6433.0,97.6403,97.6403,97.5873,97.5962,6433.0
2018-09-21 11:45:00,110.56,110.62,110.55,110.57,8491.0,97.6138,97.6668,97.605,97.6226,8491.0
2018-09-21 11:50:00,110.59,110.59,110.51,110.56,5426.0,97.6403,97.6403,97.5697,97.6138,5426.0
2018-09-21 11:55:00,110.55,110.61,110.54,110.61,5685.0,97.605,97.658,97.5962,97.658,5685.0
2018-09-21 12:00:00,110.59,110.63,110.57,110.61,2802.0,97.6403,97.6756,97.6226,97.658,2802.0
2018-09-21 12:05:00,110.61,110.66,110.6,110.64,4811.0,97.658,97.7021,97.6491,97.6844,4811.0
2018-09-21 12:10:00,110.64,110.67,110.63,110.65,7800.0,97.6844,97.7109,97.6756,97.6933,7800.0
2018-09-21 12:15:00,110.67,110.7,110.62,110.68,8661.0,97.7109,97.7374,97.6668,97.7198,8661.0
2018-09-21 12:20:00,110.69,110.7,110.63,110.63,4094.0,97.7286,97.7374,97.6756,97.6756,4094.0
2018-09-21 12:25:00,110.64,110.73,110.62,110.65,6079.0,97.6844,97.7639,97.6668,97.6933,6079.0
2018-09-21 12:30:00,110.67,110.67,110.63,110.65,2960.0,97.7109,97.7109,97.6756,97.6933,2960.0
2018-09-21 12:35:00,110.66,110.68,110.62,110.66,5972.0,97.7021,97.7198,97.6668,97.7021,5972.0
2018-09-21 12:40:00,110.66,110.7,110.64,110.68,4337.0,97.7021,97.7374,97.6844,97.7198,4337.0
2018-09-21 12:45:00,110.7,110.74,110.7,110.72,4384.0,97.7374,97.7727,97.7374,97.7551,4384.0
2018-09-21 12:50:00,110.72,110.76,110.72,110.76,3687.0,97.7551,97.7904,97.7551,97.7904,3687.0
2018-09-21 12:55:00,110.77,110.78,110.75,110.76,3926.0,97.7992,97.808,97.7816,97.7904,3926.0
2018-09-21 13:00:00,110.75,110.78,110.75,110.78,4023.0,97.7816,97.808,97.7816,97.808,4023.0
2018-09-21 13:05:00,110.77,110.78,110.72,110.72,7196.0,97.7992,97.808,97.7551,97.7551,7196.0
2018-09-21 13:10:00,110.72,110.72,110.64,110.64,9504.0,97.7551,97.7551,97.6844,97.6844,9504.0
2018-09-21 13:15:00,110.66,110.72,110.65,110.69,4757.0,97.7021,97.7551,97.6933,97.7286,4757.0
2018-09-21 13:20:00,110.69,110.75,110.68,110.74,2737.0,97.7286,97.7816,97.7198,97.7727,2737.0
2018-09-21 13:25:00,110.73,110.75,110.72,110.72,4653.0,97.7639,97.7816,97.7551,97.7551,4653.0
2018-09-21 13:30:00,110.73,110.79,110.73,110.77,5899.0,97.7639,97.8169,97.7639,97.7992,5899.0
2018-09-21 13:35:00,110.77,110.77,110.73,110.73,3811.0,97.7992,97.7992,97.7639,97.7639,3811.0
2018-09-21 13:40:00,110.74,110.76,110.73,110.75,6208.0,97.7727,97.7904,97.7639,97.7816,6208.0
2018-09-21 13:45:00,110.75,110.81,110.75,110.8,4524.0,97.7816,97.8345,97.7816,97.8257,4524.0
2018-09-21 13:50:00,110.81,110.81,110.76,110.79,5100.0,97.8345,97.8345,97.7904,97.8169,5100.0
2018-09-21 13:55:00,110.8,110.81,110.77,110.8,6759.0,97.8257,97.8345,97.7992,97.8257,6759.0
2018-09-21 14:00:00,110.81,110.83,110.8,110.81,5028.0,97.8345,97.8522,97.8257,97.8345,5028.0
2018-09-21 14:05:00,110.83,110.83,110.77,110.78,5226.0,97.8522,97.8522,97.7992,97.808,5226.0
2018-09-21 14:10:00,110.76,110.78,110.71,110.71,10045.0,97.7904,97.808,97.7462,97.7462,10045.0
2018-09-21 14:15:00,110.7,110.72,110.7,110.7,9174.0,97.7374,97.7551,97.7374,97.7374,9174.0
2018-09-21 14:20:00,110.72,110.77,110.71,110.72,9033.0,97.7551,97.7992,97.7462,97.7551,9033.0
2018-09-21 14:25:00,110.73,110.77,110.72,110.77,5548.0,97.7639,97.7992,97.7551,97.7992,5548.0
2018-09-21 14:30:00,110.76,110.76,110.72,110.72,10292.0,97.7904,97.7904,97.7551,97.7551,10292.0
2018-09-21 14:35:00,110.73,110.77,110.71,110.75,7734.0,97.7639,97.7992,97.7462,97.7816,7734.0
2018-09-21 14:40:00,110.73,110.73,110.7,110.7,5100.0,97.7639,97.7639,97.7374,97.7374,5100.0
2018-09-21 14:45:00,110.7,110.74,110.7,110.72,6903.0,97.7374,97.7727,97.7374,97.7551,6903.0
2018-09-21 14:50:00,110.72,110.72,110.6,110.61,15635.0,97.7551,97.7551,97.6491,97.658,15635.0
2018-09-21 14:55:00,110.6,110.63,110.37,110.55,25097.0,97.6491,97.6756,97.4461,97.605,25097.0
2018-09-21 15:00:00,110.54,110.56,110.51,110.53,13252.0,97.5962,97.6138,97.5697,97.5873,13252.0
2018-09-21 15:05:00,110.54,110.56,110.53,110.56,8186.0,97.5962,97.6138,97.5873,97.6138,8186.0
2018-09-21 15:10:00,110.57,110.57,110.53,110.57,12594.0,97.6226,97.6226,97.5873,97.6226,12594.0
2018-09-21 15:15:00,110.56,110.57,110.53,110.53,10988.0,97.6138,97.6226,97.5873,97.5873,10988.0
2018-09-21 15:20:00,110.52,110.52,110.49,110.51,17410.0,97.5785,97.5785,97.552,97.5697,17410.0
2018-09-21 15:25:00,110.52,110.54,110.51,110.51,14603.0,97.5785,97.5962,97.5697,97.5697,14603.0
2018-09-21 15:30:00,110.52,110.52,110.49,110.5,17363.0,97.5785,97.5785,97.552,97.5608,17363.0
2018-09-21 15:35:00,110.5,110.51,110.45,110.45,22493.0,97.5608,97.5697,97.5167,97.5167,22493.0
2018-09-21 15:40:00,110.46,110.46,110.39,110.42,29355.0,97.5255,97.5255,97.4637,97.4902,29355.0
2018-09-21 15:45:00,110.4,110.46,110.35,110.36,46438.0,97.4725,97.5255,97.4284,97.4372,46438.0
2018-09-21 15:50:00,110.36,110.59,110.36,110.59,63697.0,97.4372,97.6403,97.4372,97.6403,63697.0
2018-09-21 15:55:00,110.58,110.63,110.39,110.58,213401.0,97.6315,97.6756,97.4637,97.6315,213401.0
2018-09-24 09:30:00,110.3,110.45,108.73,109.84,18428.0,97.3843,97.5167,95.9981,96.9781,18428.0
2018-09-24 09:35:00,109.84,110.08,109.74,110.04,5930.0,96.9781,97.19,96.8898,97.1547,5930.0
2018-09-24 09:40:00,109.87,110.0,109.8,110.0,3330.0,97.0046,97.1194,96.9428,97.1194,3330.0
2018-09-24 09:45:00,109.95,110.18,109.95,110.12,4065.0,97.0752,97.2783,97.0752,97.2253,4065.0
2018-09-24 09:50:00,110.11,110.11,109.91,109.91,8201.0,97.2165,97.2165,97.0399,97.0399,8201.0
2018-09-24 09:55:00,109.86,110.11,109.86,109.97,11612.0,96.9958,97.2165,96.9958,97.0929,11612.0
2018-09-24 10:00:00,109.94,110.07,109.9,109.98,18264.0,97.0664,97.1812,97.0311,97.1017,18264.0
2018-09-24 10:05:00,109.99,110.19,109.99,110.19,26525.0,97.1106,97.2871,97.1106,97.2871,26525.0
2018-09-24 10:10:00,110.2,110.3,110.14,110.24,14258.0,97.296,97.3843,97.243,97.3313,14258.0
2018-09-24 10:15:00,110.24,110.38,110.24,110.27,6002.0,97.3313,97.4549,97.3313,97.3578,6002.0
2018-09-24 10:20:00,110.26,110.26,110.01,110.07,8834.0,97.3489,97.3489,97.1282,97.1812,8834.0
2018-09-24 10:25:00,110.06,110.11,109.99,110.03,3600.0,97.1724,97.2165,97.1106,97.1459,3600.0
2018-09-24 10:30:00,110.04,110.06,109.96,110.06,6082.0,97.1547,97.1724,97.0841,97.1724,6082.0
2018-09-24 10:35:00,110.05,110.06,109.85,109.89,7907.0,97.1635,97.1724,96.9869,97.0223,7907.0
2018-09-24 10:40:00,109.87,109.94,109.79,109.94,5583.0,97.0046,97.0664,96.934,97.0664,5583.0
2018-09-24 10:45:00,109.92,109.93,109.8,109.81,4036.0,97.0488,97.0576,96.9428,96.9516,4036.0
2018-09-24 10:50:00,109.82,109.88,109.82,109.82,6279.0,96.9605,97.0134,96.9605,96.9605,6279.0
2018-09-24 10:55:00,109.81,109.9,109.78,109.9,5292.0,96.9516,97.0311,96.9251,97.0311,5292.0
2018-09-24 11:00:00,109.88,109.93,109.8,109.85,9740.0,97.0134,97.0576,96.9428,96.9869,9740.0
2018-09-24 11:05:00,109.86,109.86,109.76,109.76,4800.0,96.9958,96.9958,96.9075,96.9075,4800.0
2018-09-24 11:10:00,109.73,109.82,109.69,109.77,8100.0,96.881,96.9605,96.8457,96.9163,8100.0
2018-09-24 11:15:00,109.79,109.79,109.73,109.78,3976.0,96.934,96.934,96.881,96.9251,3976.0
2018-09-24 11:20:00,109.78,109.89,109.78,109.84,7101.0,96.9251,97.0223,96.9251,96.9781,7101.0
2018-09-24 11:25:00,109.85,109.95,109.85,109.89,5855.0,96.9869,97.0752,96.9869,97.0223,5855.0
2018-09-24 11:30:00,109.9,109.95,109.88,109.89,9461.0,97.0311,97.0752,97.0134,97.0223,9461.0
2018-09-24 11:35:00,109.89,109.89,109.82,109.87,9500.0,97.0223,97.0223,96.9605,97.0046,9500.0
2018-09-24 11:40:00,109.88,109.89,109.85,109.87,5924.0,97.0134,97.0223,96.9869,97.0046,5924.0
2018-09-24 11:45:00,109.88,109.91,109.87,109.9,7001.0,97.0134,97.0399,97.0046,97.0311,7001.0
2018-09-24 11:50:00,109.9,109.96,109.89,109.95,5000.0,97.0311,97.0841,97.0223,97.0752,5000.0
2018-09-24 11:55:00,109.95,109.97,109.92,109.96,4505.0,97.0752,97.0929,97.0488,97.0841,4505.0
2018-09-24 12:00:00,109.96,109.97,109.92,109.94,4100.0,97.0841,97.0929,97.0488,97.0664,4100.0
2018-09-24 12:05:00,109.94,109.97,109.9,109.91,4808.0,97.0664,97.0929,97.0311,97.0399,4808.0
2018-09-24 12:10:00,109.94,109.96,109.92,109.92,2829.0,97.0664,97.0841,97.0488,97.0488,2829.0
2018-09-24 12:15:00,109.91,109.93,109.88,109.88,2130.0,97.0399,97.0576,97.0134,97.0134,2130.0
2018-09-24 12:20:00,109.88,109.9,109.77,109.77,5984.0,97.0134,97.0311,96.9163,96.9163,5984.0
2018-09-24 12:25:00,109.77,109.79,109.73,109.75,5312.0,96.9163,96.934,96.881,96.8987,5312.0
2018-09-24 12:30:00,109.77,109.77,109.7,109.7,2989.0,96.9163,96.9163,96.8545,96.8545,2989.0
2018-09-24 12:35:00,109.7,109.76,109.7,109.72,2690.0,96.8545,96.9075,96.8545,96.8722,2690.0
2018-09-24 12:40:00,109.72,109.81,109.72,109.81,1800.0,96.8722,96.9516,96.8722,96.9516,1800.0
2018-09-24 12:45:00,109.82,109.88,109.8,109.84,3269.0,96.9605,97.0134,96.9428,96.9781,3269.0
2018-09-24 12:50:00,109.84,109.86,109.79,109.79,4100.0,96.9781,96.9958,96.934,96.934,4100.0
2018-09-24 12:55:00,109.74,109.76,109.7,109.71,1481.0,96.8898,96.9075,96.8545,96.8633,1481.0
2018-09-24 13:00:00,109.73,109.73,109.66,109.67,3349.0,96.881,96.881,96.8192,96.828,3349.0
2018-09-24 13:05:00,109.67,109.7,109.66,109.67,5723.0,96.828,96.8545,96.8192,96.828,5723.0
2018-09-24 13:10:00,109.65,109.66,109.63,109.64,5321.0,96.8104,96.8192,96.7927,96.8015,5321.0
2018-09-24 13:15:00,109.64,109.68,109.6,109.68,4730.0,96.8015,96.8369,96.7662,96.8369,4730.0
2018-09-24 13:20:00,109.69,109.87,109.68,109.8,7100.0,96.8457,97.0046,96.8369,96.9428,7100.0
2018-09-24 13:25:00,109.79,109.79,109.73,109.76,4380.0,96.934,96.934,96.881,96.9075,4380.0
2018-09-24 13:30:00,109.76,109.83,109.76,109.8,16117.0,96.9075,96.9693,96.9075,96.9428,16117.0
2018-09-24 13:35:00,109.79,109.89,109.78,109.88,5755.0,96.934,97.0223,96.9251,97.0134,5755.0
2018-09-24 13:40:00,109.89,109.96,109.85,109.95,5663.0,97.0223,97.0841,96.9869,97.0752,5663.0
2018-09-24 13:45:00,109.99,110.0,109.94,109.96,3350.0,97.1106,97.1194,97.0664,97.0841,3350.0
2018-09-24 13:50:00,109.96,110.0,109.95,109.97,3947.0,97.0841,97.1194,97.0752,97.0929,3947.0
2018-09-24 13:55:00,109.98,109.98,109.92,109.95,2500.0,97.1017,97.1017,97.0488,97.0752,2500.0
2018-09-24 14:00:00,109.98,110.0,109.92,109.92,3508.0,97.1017,97.1194,97.0488,97.0488,3508.0
2018-09-24 14:05:00,109.94,110.02,109.94,110.0,4647.0,97.0664,97.137,97.0664,97.1194,4647.0
2018-09-24 14:10:00,110.0,110.08,109.99,110.05,5398.0,97.1194,97.19,97.1106,97.1635,5398.0
2018-09-24 14:15:00,110.08,110.09,109.98,109.98,2109.0,97.19,97.1988,97.1017,97.1017,2109.0
2018-09-24 14:20:00,109.99,109.99,109.87,109.88,6496.0,97.1106,97.1106,97.0046,97.0134,6496.0
2018-09-24 14:25:00,109.86,109.89,109.83,109.87,4837.0,96.9958,97.0223,96.9693,97.0046,4837.0
2018-09-24 14:30:00,109.88,109.89,109.83,109.83,5300.0,97.0134,97.0223,96.9693,96.9693,5300.0
2018-09-24 14:35:00,109.84,109.88,109.79,109.82,8217.0,96.9781,97.0134,96.934,96.9605,8217.0
2018-09-24 14:40:00,109.81,109.86,109.79,109.82,7832.0,96.9516,96.9958,96.934,96.9605,7832.0
2018-09-24 14:45:00,109.82,109.94,109.77,109.9,34066.0,96.9605,97.0664,96.9163,97.0311,34066.0
2018-09-24 14:50:00,109.92,109.92,109.81,109.82,19754.0,97.0488,97.0488,96.9516,96.9605,19754.0
2018-09-24 14:55:00,109.83,109.95,109.83,109.86,30610.0,96.9693,97.0752,96.9693,96.9958,30610.0
2018-09-24 15:00:00,109.85,109.9,109.83,109.86,7201.0,96.9869,97.0311,96.9693,96.9958,7201.0
2018-09-24 15:05:00,109.86,109.92,109.84,109.92,10048.0,96.9958,97.0488,96.9781,97.0488,10048.0
2018-09-24 15:10:00,109.92,109.93,109.86,109.91,6072.0,97.0488,97.0576,96.9958,97.0399,6072.0
2018-09-24 15:15:00,109.9,109.93,109.86,109.91,8351.0,97.0311,97.0576,96.9958,97.0399,8351.0
2018-09-24 15:20:00,109.93,109.96,109.9,109.9,4319.0,97.0576,97.0841,97.0311,97.0311,4319.0
2018-09-24 15:25:00,109.9,109.94,109.9,109.93,6832.0,97.0311,97.0664,97.0311,97.0576,6832.0
2018-09-24 15:30:00,109.93,109.93,109.89,109.9,8121.0,97.0576,97.0576,97.0223,97.0311,8121.0
2018-09-24 15:35:00,109.89,109.92,109.85,109.9,12624.0,97.0223,97.0488,96.9869,97.0311,12624.0
2018-09-24 15:40:00,109.89,109.92,109.84,109.89,30414.0,97.0223,97.0488,96.9781,97.0223,30414.0
2018-09-24 15:45:00,109.88,109.88,109.82,109.83,12594.0,97.0134,97.0134,96.9605,96.9693,12594.0
2018-09-24 15:50:00,109.83,109.86,109.77,109.77,36762.0,96.9693,96.9958,96.9163,96.9163,36762.0
2018-09-24 15:55:00,109.79,109.97,109.78,109.93,59895.0,96.934,97.0929,96.9251,97.0576,59895.0
2018-09-25 09:30:00,110.0,110.18,108.4,110.06,21803.0,97.1194,97.2783,95.7067,97.1724,21803.0
2018-09-25 09:35:00,110.06,110.58,110.03,110.49,5803.0,97.1724,97.6315,97.1459,97.552,5803.0
2018-09-25 09:40:00,110.5,110.52,110.2,110.32,6694.0,97.5608,97.5785,97.296,97.4019,6694.0
2018-09-25 09:45:00,110.32,110.32,110.0,110.11,17830.0,97.4019,97.4019,97.1194,97.2165,17830.0
2018-09-25 09:50:00,110.09,110.26,110.08,110.12,5264.0,97.1988,97.3489,97.19,97.2253,5264.0
2018-09-25 09:55:00,110.15,110.21,110.11,110.15,4010.0,97.2518,97.3048,97.2165,97.2518,4010.0
2018-09-25 10:00:00,110.19,110.25,110.11,110.11,8533.0,97.2871,97.3401,97.2165,97.2165,8533.0
2018-09-25 10:05:00,110.13,110.16,109.98,110.01,5749.0,97.2342,97.2606,97.1017,97.1282,5749.0
2018-09-25 10:10:00,109.98,110.08,109.98,110.08,7646.0,97.1017,97.19,97.1017,97.19,7646.0
2018-09-25 10:15:00,110.07,110.07,109.95,110.0,8500.0,97.1812,97.1812,97.0752,97.1194,8500.0
2018-09-25 10:20:00,110.0,110.0,109.89,109.94,4301.0,97.1194,97.1194,97.0223,97.0664,4301.0
2018-09-25 10:25:00,109.94,109.94,109.89,109.9,4201.0,97.0664,97.0664,97.0223,97.0311,4201.0
2018-09-25 10:30:00,109.92,109.93,109.81,109.86,6041.0,97.0488,97.0576,96.9516,96.9958,6041.0
2018-09-25 10:35:00,109.9,109.9,109.71,109.75,9691.0,97.0311,97.0311,96.8633,96.8987,9691.0
2018-09-25 10:40:00,109.79,109.85,109.68,109.71,16313.0,96.934,96.9869,96.8369,96.8633,16313.0
2018-09-25 10:45:00,109.73,109.77,109.68,109.72,9617.0,96.881,96.9163,96.8369,96.8722,9617.0
2018-09-25 10:50:00,109.73,109.76,109.71,109.74,4159.0,96.881,96.9075,96.8633,96.8898,4159.0
2018-09-25 10:55:00,109.74,109.76,109.61,109.61,10379.0,96.8898,96.9075,96.7751,96.7751,10379.0
2018-09-25 11:00:00,109.6,109.7,109.58,109.7,6829.0,96.7662,96.8545,96.7486,96.8545,6829.0
2018-09-25 11:05:00,109.69,109.7,109.65,109.66,7462.0,96.8457,96.8545,96.8104,96.8192,7462.0
2018-09-25 11:10:00,109.66,109.71,109.65,109.67,5653.0,96.8192,96.8633,96.8104,96.828,5653.0
2018-09-25 11:15:00,109.68,109.77,109.66,109.74,15729.0,96.8369,96.9163,96.8192,96.8898,15729.0
2018-09-25 11:20:00,109.75,109.84,109.73,109.79,6433.0,96.8987,96.9781,96.881,96.934,6433.0
2018-09-25 11:25:00,109.8,109.93,109.79,109.87,9851.0,96.9428,97.0576,96.934,97.0046,9851.0
2018-09-25 11:30:00,109.88,109.96,109.87,109.96,2711.0,97.0134,97.0841,97.0046,97.0841,2711.0
2018-09-25 11:35:00,109.95,109.97,109.89,109.9,13696.0,97.0752,97.0929,97.0223,97.0311,13696.0
2018-09-25 11:40:00,109.9,109.98,109.85,109.98,5551.0,97.0311,97.1017,96.9869,97.1017,5551.0
2018-09-25 11:45:00,109.98,110.03,109.98,110.03,4917.0,97.1017,97.1459,97.1017,97.1459,4917.0
2018-09-25 11:50:00,110.04,110.11,110.03,110.07,6951.0,97.1547,97.2165,97.1459,97.1812,6951.0
2018-09-25 11:55:00,110.07,110.12,110.05,110.11,2489.0,97.1812,97.2253,97.1635,97.2165,2489.0
2018-09-25 12:00:00,110.11,110.11,110.07,110.1,2828.0,97.2165,97.2165,97.1812,97.2077,2828.0
2018-09-25 12:05:00,110.1,110.13,110.08,110.13,3357.0,97.2077,97.2342,97.19,97.2342,3357.0
2018-09-25 12:10:00,110.14,110.16,110.13,110.13,2577.0,97.243,97.2606,97.2342,97.2342,2577.0
2018-09-25 12:15:00,110.12,110.13,110.09,110.12,2131.0,97.2253,97.2342,97.1988,97.2253,2131.0
2018-09-25 12:20:00,110.11,110.12,110.1,110.12,2168.0,97.2165,97.2253,97.2077,97.2253,2168.0
2018-09-25 12:25:00,110.11,110.11,110.07,110.07,2011.0,97.2165,97.2165,97.1812,97.1812,2011.0
2018-09-25 12:30:00,110.07,110.08,109.91,109.92,9006.0,97.1812,97.19,97.0399,97.0488,9006.0
2018-09-25 12:35:00,109.9,109.9,109.74,109.77,16027.0,97.0311,97.0311,96.8898,96.9163,16027.0
2018-09-25 12:40:00,109.77,109.78,109.71,109.74,4562.0,96.9163,96.9251,96.8633,96.8898,4562.0
2018-09-25 12:45:00,109.73,109.8,109.71,109.71,15086.0,96.881,96.9428,96.8633,96.8633,15086.0
2018-09-25 12:50:00,109.72,109.72,109.64,109.66,3293.0,96.8722,96.8722,96.8015,96.8192,3293.0
2018-09-25 12:55:00,109.64,109.71,109.59,109.71,4777.0,96.8015,96.8633,96.7574,96.8633,4777.0
2018-09-25 13:00:00,109.73,109.77,109.71,109.76,2550.0,96.881,96.9163,96.8633,96.9075,2550.0
2018-09-25 13:05:00,109.77,109.8,109.72,109.72,4827.0,96.9163,96.9428,96.8722,96.8722,4827.0
2018-09-25 13:10:00,109.71,109.71,109.61,109.69,7000.0,96.8633,96.8633,96.7751,96.8457,7000.0
2018-09-25 13:15:00,109.66,109.71,109.66,109.71,2404.0,96.8192,96.8633,96.8192,96.8633,2404.0
2018-09-25 13:20:00,109.69,109.69,109.64,109.67,13189.0,96.8457,96.8457,96.8015,96.828,13189.0
2018-09-25 13:25:00,109.67,109.67,109.59,109.59,5700.0,96.828,96.828,96.7574,96.7574,5700.0
2018-09-25 13:30:00,109.58,109.58,109.5,109.53,5018.0,96.7486,96.7486,96.6779,96.7044,5018.0
2018-09-25 13:35:00,109.55,109.57,109.52,109.55,4980.0,96.7221,96.7397,96.6956,96.7221,4980.0
2018-09-25 13:40:00,109.54,109.54,109.37,109.45,11907.0,96.7132,96.7132,96.5632,96.6338,11907.0
2018-09-25 13:45:00,109.47,109.53,109.46,109.52,10843.0,96.6514,96.7044,96.6426,96.6956,10843.0
2018-09-25 13:50:00,109.51,109.55,109.5,109.53,5200.0,96.6868,96.7221,96.6779,96.7044,5200.0
2018-09-25 13:55:00,109.54,109.6,109.49,109.57,11048.0,96.7132,96.7662,96.6691,96.7397,11048.0
2018-09-25 14:00:00,109.56,109.59,109.53,109.57,3800.0,96.7309,96.7574,96.7044,96.7397,3800.0
2018-09-25 14:05:00,109.58,109.6,109.49,109.58,9874.0,96.7486,96.7662,96.6691,96.7486,9874.0
2018-09-25 14:10:00,109.58,109.6,109.56,109.57,6900.0,96.7486,96.7662,96.7309,96.7397,6900.0
2018-09-25 14:15:00,109.58,109.6,109.51,109.51,7140.0,96.7486,96.7662,96.6868,96.6868,7140.0
2018-09-25 14:20:00,109.53,109.53,109.52,109.53,2596.0,96.7044,96.7044,96.6956,96.7044,2596.0
2018-09-25 14:25:00,109.53,109.62,109.52,109.59,6795.0,96.7044,96.7839,96.6956,96.7574,6795.0
2018-09-25 14:30:00,109.59,109.61,109.55,109.59,6172.0,96.7574,96.7751,96.7221,96.7574,6172.0
2018-09-25 14:35:00,109.58,109.59,109.57,109.58,3722.0,96.7486,96.7574,96.7397,96.7486,3722.0
2018-09-25 14:40:00,109.57,109.57,109.53,109.53,4985.0,96.7397,96.7397,96.7044,96.7044,4985.0
2018-09-25 14:45:00,109.56,109.58,109.52,109.52,3200.0,96.7309,96.7486,96.6956,96.6956,3200.0
2018-09-25 14:50:00,109.55,109.64,109.54,109.63,3000.0,96.7221,96.8015,96.7132,96.7927,3000.0
2018-09-25 14:55:00,109.63,109.63,109.59,109.61,6461.0,96.7927,96.7927,96.7574,96.7751,6461.0
2018-09-25 15:00:00,109.62,109.68,109.62,109.68,3540.0,96.7839,96.8369,96.7839,96.8369,3540.0
2018-09-25 15:05:00,109.69,109.7,109.64,109.65,4120.0,96.8457,96.8545,96.8015,96.8104,4120.0
2018-09-25 15:10:00,109.65,109.65,109.59,109.61,7822.0,96.8104,96.8104,96.7574,96.7751,7822.0
2018-09-25 15:15:00,109.61,109.63,109.59,109.59,4500.0,96.7751,96.7927,96.7574,96.7574,4500.0
2018-09-25 15:20:00,109.6,109.7,109.6,109.7,5331.0,96.7662,96.8545,96.7662,96.8545,5331.0
2018-09-25 15:25:00,109.71,109.74,109.68,109.72,6572.0,96.8633,96.8898,96.8369,96.8722,6572.0
2018-09-25 15:30:00,109.73,109.79,109.73,109.76,10029.0,96.881,96.934,96.881,96.9075,10029.0
2018-09-25 15:35:00,109.77,109.83,109.75,109.76,12199.0,96.9163,96.9693,96.8987,96.9075,12199.0
2018-09-25 15:40:00,109.77,109.8,109.76,109.78,14253.0,96.9163,96.9428,96.9075,96.9251,14253.0
2018-09-25 15:45:00,109.79,109.86,109.79,109.82,19983.0,96.934,96.9958,96.934,96.9605,19983.0
2018-09-25 15:50:00,109.81,109.81,109.78,109.78,22601.0,96.9516,96.9516,96.9251,96.9251,22601.0
2018-09-25 15:55:00,109.78,109.83,109.7,109.81,64263.0,96.9251,96.9693,96.8545,96.9516,64263.0
2018-09-26 09:30:00,110.02,110.36,109.48,110.05,13868.0,97.137,97.4372,96.6603,97.1635,13868.0
2018-09-26 09:35:00,110.02,110.08,109.93,109.99,5241.0,97.137,97.19,97.0576,97.1106,5241.0
2018-09-26 09:40:00,110.0,110.17,109.99,110.17,3676.0,97.1194,97.2695,97.1106,97.2695,3676.0
2018-09-26 09:45:00,110.13,110.24,109.9,110.01,13378.0,97.2342,97.3313,97.0311,97.1282,13378.0
2018-09-26 09:50:00,110.02,110.08,109.91,109.91,10027.0,97.137,97.19,97.0399,97.0399,10027.0
2018-09-26 09:55:00,109.95,109.95,109.78,109.84,9117.0,97.0752,97.0752,96.9251,96.9781,9117.0
2018-09-26 10:00:00,109.83,109.95,109.81,109.89,5111.0,96.9693,97.0752,96.9516,97.0223,5111.0
2018-09-26 10:05:00,109.88,109.91,109.8,109.84,4182.0,97.0134,97.0399,96.9428,96.9781,4182.0
2018-09-26 10:10:00,109.79,109.86,109.79,109.84,1633.0,96.934,96.9958,96.934,96.9781,1633.0
2018-09-26 10:15:00,109.86,109.86,109.66,109.66,4635.0,96.9958,96.9958,96.8192,96.8192,4635.0
2018-09-26 10:20:00,109.68,109.83,109.67,109.83,1771.0,96.8369,96.9693,96.828,96.9693,1771.0
2018-09-26 10:25:00,109.83,109.86,109.79,109.86,1269.0,96.9693,96.9958,96.934,96.9958,1269.0
2018-09-26 10:30:00,109.86,109.91,109.82,109.91,2388.0,96.9958,97.0399,96.9605,97.0399,2388.0
2018-09-26 10:35:00,109.91,110.02,109.9,110.02,5873.0,97.0399,97.137,97.0311,97.137,5873.0
2018-09-26 10:40:00,110.03,110.12,110.03,110.09,9534.0,97.1459,97.2253,97.1459,97.1988,9534.0
2018-09-26 10:45:00,110.11,110.23,110.11,110.22,8016.0,97.2165,97.3225,97.2165,97.3136,8016.0
2018-09-26 10:50:00,110.2,110.22,110.09,110.12,3676.0,97.296,97.3136,97.1988,97.2253,3676.0
2018-09-26 10:55:00,110.12,110.2,110.12,110.18,2786.0,97.2253,97.296,97.2253,97.2783,2786.0
2018-09-26 11:00:00,110.21,110.22,110.18,110.21,3482.0,97.3048,97.3136,97.2783,97.3048,3482.0
2018-09-26 11:05:00,110.21,110.38,110.18,110.37,5553.0,97.3048,97.4549,97.2783,97.4461,5553.0
2018-09-26 11:10:00,110.39,110.39,110.28,110.29,5636.0,97.4637,97.4637,97.3666,97.3754,5636.0
2018-09-26 11:15:00,110.3,110.36,110.3,110.36,3621.0,97.3843,97.4372,97.3843,97.4372,3621.0
2018-09-26 11:20:00,110.34,110.35,110.25,110.3,4594.0,97.4196,97.4284,97.3401,97.3843,4594.0
2018-09-26 11:25:00,110.31,110.38,110.3,110.37,3950.0,97.3931,97.4549,97.3843,97.4461,3950.0
2018-09-26 11:30:00,110.38,110.38,110.29,110.29,5444.0,97.4549,97.4549,97.3754,97.3754,5444.0
2018-09-26 11:35:00,110.28,110.36,110.25,110.36,5290.0,97.3666,97.4372,97.3401,97.4372,5290.0
2018-09-26 11:40:00,110.34,110.38,110.33,110.38,3818.0,97.4196,97.4549,97.4107,97.4549,3818.0
2018-09-26 11:45:00,110.4,110.5,110.4,110.47,3306.0,97.4725,97.5608,97.4725,97.5343,3306.0
2018-09-26 11:50:00,110.45,110.45,110.34,110.35,4954.0,97.5167,97.5167,97.4196,97.4284,4954.0
2018-09-26 11:55:00,110.35,110.36,110.29,110.31,2600.0,97.4284,97.4372,97.3754,97.3931,2600.0
2018-09-26 12:00:00,110.32,110.34,110.27,110.33,3341.0,97.4019,97.4196,97.3578,97.4107,3341.0
2018-09-26 12:05:00,110.34,110.39,110.3,110.32,3580.0,97.4196,97.4637,97.3843,97.4019,3580.0
2018-09-26 12:10:00,110.31,110.33,110.27,110.3,1950.0,97.3931,97.4107,97.3578,97.3843,1950.0
2018-09-26 12:15:00,110.29,110.29,110.27,110.27,1900.0,97.3754,97.3754,97.3578,97.3578,1900.0
2018-09-26 12:20:00,110.28,110.28,110.26,110.28,1805.0,97.3666,97.3666,97.3489,97.3666,1805.0
2018-09-26 12:25:00,110.29,110.3,110.27,110.3,1814.0,97.3754,97.3843,97.3578,97.3843,1814.0
2018-09-26 12:30:00,110.3,110.34,110.28,110.28,4257.0,97.3843,97.4196,97.3666,97.3666,4257.0
2018-09-26 12:35:00,110.28,110.28,110.26,110.28,3379.0,97.3666,97.3666,97.3489,97.3666,3379.0
2018-09-26 12:40:00,110.27,110.27,110.25,110.27,2534.0,97.3578,97.3578,97.3401,97.3578,2534.0
2018-09-26 12:45:00,110.25,110.29,110.25,110.27,3901.0,97.3401,97.3754,97.3401,97.3578,3901.0
2018-09-26 12:50:00,110.28,110.29,110.25,110.25,1000.0,97.3666,97.3754,97.3401,97.3401,1000.0
2018-09-26 12:55:00,110.26,110.26,110.24,110.26,1708.0,97.3489,97.3489,97.3313,97.3489,1708.0
2018-09-26 13:00:00,110.27,110.28,110.23,110.23,2635.0,97.3578,97.3666,97.3225,97.3225,2635.0
2018-09-26 13:05:00,110.22,110.27,110.22,110.23,3745.0,97.3136,97.3578,97.3136,97.3225,3745.0
2018-09-26 13:10:00,110.23,110.25,110.21,110.21,4379.0,97.3225,97.3401,97.3048,97.3048,4379.0
2018-09-26 13:15:00,110.21,110.25,110.21,110.25,1900.0,97.3048,97.3401,97.3048,97.3401,1900.0
2018-09-26 13:20:00,110.25,110.28,110.24,110.28,2854.0,97.3401,97.3666,97.3313,97.3666,2854.0
2018-09-26 13:25:00,110.28,110.28,110.23,110.25,8613.0,97.3666,97.3666,97.3225,97.3401,8613.0
2018-09-26 13:30:00,110.24,110.24,110.21,110.23,2741.0,97.3313,97.3313,97.3048,97.3225,2741.0
2018-09-26 13:35:00,110.21,110.24,110.17,110.17,2109.0,97.3048,97.3313,97.2695,97.2695,2109.0
2018-09-26 13:40:00,110.17,110.18,110.14,110.14,800.0,97.2695,97.2783,97.243,97.243,800.0
2018-09-26 13:45:00,110.16,110.17,110.13,110.13,1700.0,97.2606,97.2695,97.2342,97.2342,1700.0
2018-09-26 13:50:00,110.12,110.14,110.09,110.09,2144.0,97.2253,97.243,97.1988,97.1988,2144.0
2018-09-26 13:55:00,110.09,110.15,110.07,110.15,2000.0,97.1988,97.2518,97.1812,97.2518,2000.0
2018-09-26 14:00:00,110.2,110.4,110.19,110.34,5078.0,97.296,97.4725,97.2871,97.4196,5078.0
2018-09-26 14:05:00,110.38,110.39,110.28,110.28,7274.0,97.4549,97.4637,97.3666,97.3666,7274.0
2018-09-26 14:10:00,110.3,110.34,110.25,110.25,8588.0,97.3843,97.4196,97.3401,97.3401,8588.0
2018-09-26 14:15:00,110.27,110.46,110.27,110.44,7885.0,97.3578,97.5255,97.3578,97.5079,7885.0
2018-09-26 14:20:00,110.44,110.44,110.38,110.38,3000.0,97.5079,97.5079,97.4549,97.4549,3000.0
2018-09-26 14:25:00,110.37,110.39,110.33,110.38,3385.0,97.4461,97.4637,97.4107,97.4549,3385.0
2018-09-26 14:30:00,110.37,110.43,110.36,110.41,4822.0,97.4461,97.499,97.4372,97.4814,4822.0
2018-09-26 14:35:00,110.39,110.39,110.29,110.34,10217.0,97.4637,97.4637,97.3754,97.4196,10217.0
2018-09-26 14:40:00,110.35,110.35,110.19,110.19,6721.0,97.4284,97.4284,97.2871,97.2871,6721.0
2018-09-26 14:45:00,110.17,110.17,110.08,110.13,4853.0,97.2695,97.2695,97.19,97.2342,4853.0
2018-09-26 14:50:00,110.14,110.17,110.12,110.12,4890.0,97.243,97.2695,97.2253,97.2253,4890.0
2018-09-26 14:55:00,110.11,110.15,110.09,110.12,4693.0,97.2165,97.2518,97.1988,97.2253,4693.0
2018-09-26 15:00:00,110.13,110.13,110.05,110.06,7237.0,97.2342,97.2342,97.1635,97.1724,7237.0
2018-09-26 15:05:00,110.07,110.07,109.99,110.04,5490.0,97.1812,97.1812,97.1106,97.1547,5490.0
2018-09-26 15:10:00,110.04,110.07,110.02,110.07,12165.0,97.1547,97.1812,97.137,97.1812,12165.0
2018-09-26 15:15:00,110.05,110.18,110.05,110.18,11649.0,97.1635,97.2783,97.1635,97.2783,11649.0
2018-09-26 15:20:00,110.19,110.29,110.18,110.27,4942.0,97.2871,97.3754,97.2783,97.3578,4942.0
2018-09-26 15:25:00,110.26,110.28,110.14,110.18,9118.0,97.3489,97.3666,97.243,97.2783,9118.0
2018-09-26 15:30:00,110.17,110.18,110.01,110.01,8324.0,97.2695,97.2783,97.1282,97.1282,8324.0
2018-09-26 15:35:00,110.01,110.05,109.93,109.96,8997.0,97.1282,97.1635,97.0576,97.0841,8997.0
2018-09-26 15:40:00,109.95,109.96,109.78,109.78,17424.0,97.0752,97.0841,96.9251,96.9251,17424.0
2018-09-26 15:45:00,109.76,109.77,109.38,109.48,28152.0,96.9075,96.9163,96.572,96.6603,28152.0
2018-09-26 15:50:00,109.47,109.57,109.42,109.5,19534.0,96.6514,96.7397,96.6073,96.6779,19534.0
2018-09-26 15:55:00,109.5,109.56,109.39,109.53,88122.0,96.6779,96.7309,96.5808,96.7044,88122.0
2018-09-27 09:30:00,109.53,109.84,109.51,109.78,12992.0,96.7044,96.9781,96.6868,96.9251,12992.0
2018-09-27 09:35:00,109.68,109.68,109.35,109.41,42381.0,96.8369,96.8369,96.5455,96.5985,42381.0
2018-09-27 09:40:00,109.38,109.53,109.38,109.53,7469.0,96.572,96.7044,96.572,96.7044,7469.0
2018-09-27 09:45:00,109.53,109.55,109.4,109.4,8889.0,96.7044,96.7221,96.5896,96.5896,8889.0
2018-09-27 09:50:00,109.36,109.36,109.14,109.17,9698.0,96.5543,96.5543,96.3601,96.3866,9698.0
2018-09-27 09:55:00,109.18,109.22,109.16,109.17,4693.0,96.3954,96.4307,96.3777,96.3866,4693.0
2018-09-27 10:00:00,109.19,109.39,109.19,109.24,6354.0,96.4042,96.5808,96.4042,96.4484,6354.0
2018-09-27 10:05:00,109.23,109.23,109.05,109.16,4351.0,96.4395,96.4395,96.2806,96.3777,4351.0
2018-09-27 10:10:00,109.15,109.15,108.95,108.95,5846.0,96.3689,96.3689,96.1923,96.1923,5846.0
2018-09-27 10:15:00,108.95,108.95,108.88,108.93,8750.0,96.1923,96.1923,96.1305,96.1747,8750.0
2018-09-27 10:20:00,108.94,108.95,108.84,108.85,4689.0,96.1835,96.1923,96.0952,96.104,4689.0
2018-09-27 10:25:00,108.84,108.84,108.7,108.74,7817.0,96.0952,96.0952,95.9716,96.0069,7817.0
2018-09-27 10:30:00,108.74,108.77,108.68,108.7,6891.0,96.0069,96.0334,95.954,95.9716,6891.0
2018-09-27 10:35:00,108.71,108.76,108.71,108.72,2219.0,95.9804,96.0246,95.9804,95.9893,2219.0
2018-09-27 10:40:00,108.73,108.73,108.65,108.65,3881.0,95.9981,95.9981,95.9275,95.9275,3881.0
2018-09-27 10:45:00,108.63,108.7,108.46,108.63,23873.0,95.9098,95.9716,95.7597,95.9098,23873.0
2018-09-27 10:50:00,108.68,108.7,108.62,108.67,6332.0,95.954,95.9716,95.901,95.9451,6332.0
2018-09-27 10:55:00,108.67,108.74,108.62,108.73,6465.0,95.9451,96.0069,95.901,95.9981,6465.0
2018-09-27 11:00:00,108.75,108.81,108.66,108.69,16578.0,96.0158,96.0687,95.9363,95.9628,16578.0
2018-09-27 11:05:00,108.7,108.71,108.65,108.69,5484.0,95.9716,95.9804,95.9275,95.9628,5484.0
2018-09-27 11:10:00,108.69,108.69,108.59,108.61,6396.0,95.9628,95.9628,95.8745,95.8921,6396.0
2018-09-27 11:15:00,108.61,108.66,108.61,108.61,7541.0,95.8921,95.9363,95.8921,95.8921,7541.0
2018-09-27 11:20:00,108.63,108.79,108.62,108.75,13660.0,95.9098,96.0511,95.901,96.0158,13660.0
2018-09-27 11:25:00,108.75,108.75,108.69,108.75,5288.0,96.0158,96.0158,95.9628,96.0158,5288.0
2018-09-27 11:30:00,108.73,108.75,108.7,108.74,8170.0,95.9981,96.0158,95.9716,96.0069,8170.0
2018-09-27 11:35:00,108.76,108.76,108.69,108.71,8550.0,96.0246,96.0246,95.9628,95.9804,8550.0
2018-09-27 11:40:00,108.72,108.73,108.7,108.7,4866.0,95.9893,95.9981,95.9716,95.9716,4866.0
2018-09-27 11:45:00,108.7,108.74,108.69,108.69,3700.0,95.9716,96.0069,95.9628,95.9628,3700.0
2018-09-27 11:50:00,108.68,108.69,108.64,108.65,5185.0,95.954,95.9628,95.9186,95.9275,5185.0
2018-09-27 11:55:00,108.65,108.76,108.64,108.7,8387.0,95.9275,96.0246,95.9186,95.9716,8387.0
2018-09-27 12:00:00,108.72,108.75,108.68,108.69,9726.0,95.9893,96.0158,95.954,95.9628,9726.0
2018-09-27 12:05:00,108.68,108.72,108.68,108.69,9563.0,95.954,95.9893,95.954,95.9628,9563.0
2018-09-27 12:10:00,108.68,108.68,108.59,108.59,6580.0,95.954,95.954,95.8745,95.8745,6580.0
2018-09-27 12:15:00,108.61,108.61,108.51,108.57,10622.0,95.8921,95.8921,95.8039,95.8568,10622.0
2018-09-27 12:20:00,108.58,108.58,108.53,108.53,7952.0,95.8657,95.8657,95.8215,95.8215,7952.0
2018-09-27 12:25:00,108.52,108.55,108.51,108.55,6768.0,95.8127,95.8392,95.8039,95.8392,6768.0
2018-09-27 12:30:00,108.55,108.56,108.51,108.54,8502.0,95.8392,95.848,95.8039,95.8303,8502.0
2018-09-27 12:35:00,108.53,108.55,108.48,108.48,10473.0,95.8215,95.8392,95.7774,95.7774,10473.0
2018-09-27 12:40:00,108.48,108.49,108.41,108.41,6959.0,95.7774,95.7862,95.7156,95.7156,6959.0
2018-09-27 12:45:00,108.41,108.41,108.33,108.35,14998.0,95.7156,95.7156,95.6449,95.6626,14998.0
2018-09-27 12:50:00,108.35,108.37,108.34,108.37,7084.0,95.6626,95.6803,95.6538,95.6803,7084.0
2018-09-27 12:55:00,108.36,108.38,108.2,108.21,9691.0,95.6714,95.6891,95.5302,95.539,9691.0
2018-09-27 13:00:00,108.21,108.23,108.17,108.23,8476.0,95.539,95.5566,95.5037,95.5566,8476.0
2018-09-27 13:05:00,108.23,108.24,108.19,108.23,7829.0,95.5566,95.5655,95.5213,95.5566,7829.0
2018-09-27 13:10:00,108.22,108.48,108.22,108.38,46462.0,95.5478,95.7774,95.5478,95.6891,46462.0
2018-09-27 13:15:00,108.4,108.44,108.22,108.4,24840.0,95.7067,95.7421,95.5478,95.7067,24840.0
2018-09-27 13:20:00,108.41,108.55,108.4,108.41,61461.0,95.7156,95.8392,95.7067,95.7156,61461.0
2018-09-27 13:25:00,108.43,108.53,108.27,108.52,36185.0,95.7332,95.8215,95.592,95.8127,36185.0
2018-09-27 13:30:00,108.53,108.66,108.49,108.66,11456.0,95.8215,95.9363,95.7862,95.9363,11456.0
2018-09-27 13:35:00,108.66,108.66,108.45,108.48,21634.0,95.9363,95.9363,95.7509,95.7774,21634.0
2018-09-27 13:40:00,108.49,108.65,108.49,108.64,12073.0,95.7862,95.9275,95.7862,95.9186,12073.0
2018-09-27 13:45:00,108.62,108.8,108.5,108.8,30378.0,95.901,96.0599,95.795,96.0599,30378.0
2018-09-27 13:50:00,108.81,108.88,108.8,108.88,15835.0,96.0687,96.1305,96.0599,96.1305,15835.0
2018-09-27 13:55:00,108.88,108.91,108.84,108.9,10296.0,96.1305,96.157,96.0952,96.1482,10296.0
2018-09-27 14:00:00,108.89,108.92,108.87,108.88,10387.0,96.1394,96.1658,96.1217,96.1305,10387.0
2018-09-27 14:05:00,108.88,109.01,108.85,108.99,20647.0,96.1305,96.2453,96.104,96.2277,20647.0
2018-09-27 14:10:00,108.99,109.01,108.96,108.99,8883.0,96.2277,96.2453,96.2012,96.2277,8883.0
2018-09-27 14:15:00,108.99,109.0,108.96,108.98,11511.0,96.2277,96.2365,96.2012,96.2188,11511.0
2018-09-27 14:20:00,108.99,109.04,108.93,108.96,13700.0,96.2277,96.2718,96.1747,96.2012,13700.0
2018-09-27 14:25:00,108.95,108.95,108.85,108.9,15312.0,96.1923,96.1923,96.104,96.1482,15312.0
2018-09-27 14:30:00,108.9,108.91,108.85,108.87,13254.0,96.1482,96.157,96.104,96.1217,13254.0
2018-09-27 14:35:00,108.87,108.87,108.82,108.85,10953.0,96.1217,96.1217,96.0776,96.104,10953.0
2018-09-27 14:40:00,108.85,108.91,108.85,108.85,12494.0,96.104,96.157,96.104,96.104,12494.0
2018-09-27 14:45:00,108.86,108.93,108.86,108.93,11427.0,96.1129,96.1747,96.1129,96.1747,11427.0
2018-09-27 14:50:00,108.93,108.94,108.87,108.92,18823.0,96.1747,96.1835,96.1217,96.1658,18823.0
2018-09-27 14:55:00,108.92,108.97,108.92,108.95,13498.0,96.1658,96.21,96.1658,96.1923,13498.0
2018-09-27 15:00:00,108.96,109.07,108.95,109.03,17053.0,96.2012,96.2983,96.1923,96.263,17053.0
2018-09-27 15:05:00,109.04,109.07,109.0,109.0,12154.0,96.2718,96.2983,96.2365,96.2365,12154.0
2018-09-27 15:10:00,108.99,108.99,108.88,108.88,5375.0,96.2277,96.2277,96.1305,96.1305,5375.0
2018-09-27 15:15:00,108.86,109.01,108.86,109.0,12031.0,96.1129,96.2453,96.1129,96.2365,12031.0
2018-09-27 15:20:00,109.0,109.01,108.95,108.98,17328.0,96.2365,96.2453,96.1923,96.2188,17328.0
2018-09-27 15:25:00,108.98,109.01,108.96,109.01,23427.0,96.2188,96.2453,96.2012,96.2453,23427.0
2018-09-27 15:30:00,109.02,109.02,108.9,108.93,25719.0,96.2541,96.2541,96.1482,96.1747,25719.0
2018-09-27 15:35:00,108.94,108.95,108.85,108.85,27250.0,96.1835,96.1923,96.104,96.104,27250.0
2018-09-27 15:40:00,108.85,108.91,108.85,108.89,29003.0,96.104,96.157,96.104,96.1394,29003.0
2018-09-27 15:45:00,108.86,108.93,108.82,108.88,38228.0,96.1129,96.1747,96.0776,96.1305,38228.0
2018-09-27 15:50:00,108.87,108.87,108.74,108.79,33295.0,96.1217,96.1217,96.0069,96.0511,33295.0
2018-09-27 15:55:00,108.79,108.85,108.73,108.77,85807.0,96.0511,96.104,95.9981,96.0334,85807.0
2018-09-28 09:30:00,108.45,108.91,108.42,108.91,13375.0,95.7509,96.157,95.7244,96.157,13375.0
2018-09-28 09:35:00,108.87,108.9,108.67,108.79,11245.0,96.1217,96.1482,95.9451,96.0511,11245.0
2018-09-28 09:40:00,108.83,108.97,108.7,108.97,5857.0,96.0864,96.21,95.9716,96.21,5857.0
2018-09-28 09:45:00,108.93,108.93,108.75,108.82,11431.0,96.1747,96.1747,96.0158,96.0776,11431.0
2018-09-28 09:50:00,108.79,109.0,108.78,109.0,6897.0,96.0511,96.2365,96.0422,96.2365,6897.0
2018-09-28 09:55:00,109.02,109.36,109.01,109.21,18303.0,96.2541,96.5543,96.2453,96.4219,18303.0
2018-09-28 10:00:00,109.12,109.19,109.03,109.13,8504.0,96.3424,96.4042,96.263,96.3513,8504.0
2018-09-28 10:05:00,109.09,109.19,109.03,109.15,7822.0,96.3159,96.4042,96.263,96.3689,7822.0
2018-09-28 10:10:00,109.15,109.22,109.12,109.17,7820.0,96.3689,96.4307,96.3424,96.3866,7820.0
2018-09-28 10:15:00,109.19,109.22,109.15,109.15,5524.0,96.4042,96.4307,96.3689,96.3689,5524.0
2018-09-28 10:20:00,109.15,109.17,109.06,109.08,5461.0,96.3689,96.3866,96.2895,96.3071,5461.0
2018-09-28 10:25:00,109.09,109.23,109.09,109.21,8827.0,96.3159,96.4395,96.3159,96.4219,8827.0
2018-09-28 10:30:00,109.21,109.28,109.21,109.22,6652.0,96.4219,96.4837,96.4219,96.4307,6652.0
2018-09-28 10:35:00,109.23,109.33,109.23,109.33,6957.0,96.4395,96.5278,96.4395,96.5278,6957.0
2018-09-28 10:40:00,109.33,109.33,109.16,109.17,7753.0,96.5278,96.5278,96.3777,96.3866,7753.0
2018-09-28 10:45:00,109.17,109.21,109.12,109.17,12443.0,96.3866,96.4219,96.3424,96.3866,12443.0
2018-09-28 10:50:00,109.17,109.29,109.15,109.28,5811.0,96.3866,96.4925,96.3689,96.4837,5811.0
2018-09-28 10:55:00,109.28,109.29,109.2,109.2,8283.0,96.4837,96.4925,96.4131,96.4131,8283.0
2018-09-28 11:00:00,109.2,109.32,109.19,109.26,15227.0,96.4131,96.519,96.4042,96.466,15227.0
2018-09-28 11:05:00,109.26,109.29,109.21,109.24,28115.0,96.466,96.4925,96.4219,96.4484,28115.0
2018-09-28 11:10:00,109.27,109.33,109.23,109.3,22129.0,96.4749,96.5278,96.4395,96.5014,22129.0
2018-09-28 11:15:00,109.29,109.29,109.17,109.25,10847.0,96.4925,96.4925,96.3866,96.4572,10847.0
2018-09-28 11:20:00,109.25,109.44,109.21,109.39,15221.0,96.4572,96.625,96.4219,96.5808,15221.0
2018-09-28 11:25:00,109.39,109.41,109.31,109.39,9936.0,96.5808,96.5985,96.5102,96.5808,9936.0
2018-09-28 11:30:00,109.42,109.42,109.35,109.36,6608.0,96.6073,96.6073,96.5455,96.5543,6608.0
2018-09-28 11:35:00,109.38,109.42,109.24,109.26,7100.0,96.572,96.6073,96.4484,96.466,7100.0
2018-09-28 11:40:00,109.27,109.34,109.24,109.24,10970.0,96.4749,96.5367,96.4484,96.4484,10970.0
2018-09-28 11:45:00,109.24,109.35,109.24,109.34,6738.0,96.4484,96.5455,96.4484,96.5367,6738.0
2018-09-28 11:50:00,109.34,109.39,109.31,109.31,8116.0,96.5367,96.5808,96.5102,96.5102,8116.0
2018-09-28 11:55:00,109.32,109.36,109.29,109.33,8396.0,96.519,96.5543,96.4925,96.5278,8396.0
2018-09-28 12:00:00,109.31,109.37,109.3,109.3,7108.0,96.5102,96.5632,96.5014,96.5014,7108.0
2018-09-28 12:05:00,109.29,109.31,109.22,109.24,6435.0,96.4925,96.5102,96.4307,96.4484,6435.0
2018-09-28 12:10:00,109.24,109.32,109.24,109.3,5160.0,96.4484,96.519,96.4484,96.5014,5160.0
2018-09-28 12:15:00,109.3,109.33,109.29,109.31,8611.0,96.5014,96.5278,96.4925,96.5102,8611.0
2018-09-28 12:20:00,109.32,109.37,109.31,109.37,16163.0,96.519,96.5632,96.5102,96.5632,16163.0
2018-09-28 12:25:00,109.39,109.4,109.33,109.37,6550.0,96.5808,96.5896,96.5278,96.5632,6550.0
2018-09-28 12:30:00,109.37,109.47,109.37,109.45,5285.0,96.5632,96.6514,96.5632,96.6338,5285.0
2018-09-28 12:35:00,109.46,109.46,109.36,109.41,6708.0,96.6426,96.6426,96.5543,96.5985,6708.0
2018-09-28 12:40:00,109.38,109.42,109.38,109.4,5341.0,96.572,96.6073,96.572,96.5896,5341.0
2018-09-28 12:45:00,109.4,109.4,109.25,109.27,11257.0,96.5896,96.5896,96.4572,96.4749,11257.0
2018-09-28 12:50:00,109.29,109.37,109.27,109.37,7176.0,96.4925,96.5632,96.4749,96.5632,7176.0
2018-09-28 12:55:00,109.38,109.4,109.34,109.37,4006.0,96.572,96.5896,96.5367,96.5632,4006.0
2018-09-28 13:00:00,109.37,109.37,109.3,109.35,11320.0,96.5632,96.5632,96.5014,96.5455,11320.0
2018-09-28 13:05:00,109.35,109.36,109.33,109.36,10757.0,96.5455,96.5543,96.5278,96.5543,10757.0
2018-09-28 13:10:00,109.36,109.41,109.36,109.4,21901.0,96.5543,96.5985,96.5543,96.5896,21901.0
2018-09-28 13:15:00,109.4,109.43,109.38,109.4,5074.0,96.5896,96.6161,96.572,96.5896,5074.0
2018-09-28 13:20:00,109.4,109.43,109.39,109.4,3275.0,96.5896,96.6161,96.5808,96.5896,3275.0
2018-09-28 13:25:00,109.41,109.46,109.39,109.46,3804.0,96.5985,96.6426,96.5808,96.6426,3804.0
2018-09-28 13:30:00,109.47,109.53,109.47,109.5,5332.0,96.6514,96.7044,96.6514,96.6779,5332.0
2018-09-28 13:35:00,109.52,109.61,109.51,109.59,26508.0,96.6956,96.7751,96.6868,96.7574,26508.0
2018-09-28 13:40:00,109.58,109.58,109.49,109.49,6188.0,96.7486,96.7486,96.6691,96.6691,6188.0
2018-09-28 13:45:00,109.49,109.49,109.44,109.45,6033.0,96.6691,96.6691,96.625,96.6338,6033.0
2018-09-28 13:50:00,109.44,109.49,109.38,109.38,3927.0,96.625,96.6691,96.572,96.572,3927.0
2018-09-28 13:55:00,109.4,109.41,109.26,109.32,10419.0,96.5896,96.5985,96.466,96.519,10419.0
2018-09-28 14:00:00,109.31,109.35,109.23,109.26,5836.0,96.5102,96.5455,96.4395,96.466,5836.0
2018-09-28 14:05:00,109.26,109.26,109.08,109.12,6182.0,96.466,96.466,96.3071,96.3424,6182.0
2018-09-28 14:10:00,109.12,109.12,109.05,109.07,5579.0,96.3424,96.3424,96.2806,96.2983,5579.0
2018-09-28 14:15:00,109.07,109.1,108.99,109.05,8303.0,96.2983,96.3248,96.2277,96.2806,8303.0
2018-09-28 14:20:00,109.06,109.11,109.05,109.08,6788.0,96.2895,96.3336,96.2806,96.3071,6788.0
2018-09-28 14:25:00,109.07,109.19,109.07,109.17,11261.0,96.2983,96.4042,96.2983,96.3866,11261.0
2018-09-28 14:30:00,109.18,109.19,109.12,109.18,8297.0,96.3954,96.4042,96.3424,96.3954,8297.0
2018-09-28 14:35:00,109.18,109.27,109.18,109.26,6525.0,96.3954,96.4749,96.3954,96.466,6525.0
2018-09-28 14:40:00,109.24,109.27,109.22,109.26,5876.0,96.4484,96.4749,96.4307,96.466,5876.0
2018-09-28 14:45:00,109.27,109.28,109.1,109.1,9859.0,96.4749,96.4837,96.3248,96.3248,9859.0
2018-09-28 14:50:00,109.1,109.28,109.1,109.26,11975.0,96.3248,96.4837,96.3248,96.466,11975.0
2018-09-28 14:55:00,109.28,109.29,109.23,109.24,8821.0,96.4837,96.4925,96.4395,96.4484,8821.0
2018-09-28 15:00:00,109.23,109.23,109.16,109.16,11096.0,96.4395,96.4395,96.3777,96.3777,11096.0
2018-09-28 15:05:00,109.15,109.18,109.1,109.16,14223.0,96.3689,96.3954,96.3248,96.3777,14223.0
2018-09-28 15:10:00,109.16,109.21,109.16,109.17,10273.0,96.3777,96.4219,96.3777,96.3866,10273.0
2018-09-28 15:15:00,109.16,109.17,109.13,109.15,11204.0,96.3777,96.3866,96.3513,96.3689,11204.0
2018-09-28 15:20:00,109.15,109.24,109.15,109.24,13530.0,96.3689,96.4484,96.3689,96.4484,13530.0
2018-09-28 15:25:00,109.23,109.23,109.12,109.12,13458.0,96.4395,96.4395,96.3424,96.3424,13458.0
2018-09-28 15:30:00,109.13,109.13,109.03,109.11,17877.0,96.3513,96.3513,96.263,96.3336,17877.0
2018-09-28 15:35:00,109.13,109.13,109.04,109.08,19207.0,96.3513,96.3513,96.2718,96.3071,19207.0
2018-09-28 15:40:00,109.07,109.14,109.07,109.08,19467.0,96.2983,96.3601,96.2983,96.3071,19467.0
2018-09-28 15:45:00,109.07,109.14,109.0,109.0,28233.0,96.2983,96.3601,96.2365,96.2365,28233.0
2018-09-28 15:50:00,109.0,109.08,108.97,109.02,31712.0,96.2365,96.3071,96.21,96.2541,31712.0
2018-09-28 15:55:00,109.02,109.1,109.02,109.06,91473.0,96.2541,96.3248,96.2541,96.2895,91473.0
2018-10-01 09:30:00,109.41,109.48,109.11,109.48,12773.0,96.5985,96.6603,96.3336,96.6603,12773.0
2018-10-01 09:35:00,109.47,109.58,109.18,109.25,7977.0,96.6514,96.7486,96.3954,96.4572,7977.0
2018-10-01 09:40:00,109.3,109.36,109.08,109.14,12264.0,96.5014,96.5543,96.3071,96.3601,12264.0
2018-10-01 09:45:00,109.07,109.12,108.92,108.95,15924.0,96.2983,96.3424,96.1658,96.1923,15924.0
2018-10-01 09:50:00,108.93,108.96,108.75,108.76,10382.0,96.1747,96.2012,96.0158,96.0246,10382.0
2018-10-01 09:55:00,108.76,108.82,108.71,108.76,5409.0,96.0246,96.0776,95.9804,96.0246,5409.0
2018-10-01 10:00:00,108.76,108.76,108.62,108.65,12776.0,96.0246,96.0246,95.901,95.9275,12776.0
2018-10-01 10:05:00,108.64,108.67,108.54,108.55,17084.0,95.9186,95.9451,95.8303,95.8392,17084.0
2018-10-01 10:10:00,108.52,108.63,108.52,108.55,10413.0,95.8127,95.9098,95.8127,95.8392,10413.0
2018-10-01 10:15:00,108.52,108.52,108.33,108.33,10401.0,95.8127,95.8127,95.6449,95.6449,10401.0
2018-10-01 10:20:00,108.35,108.39,108.24,108.3,18174.0,95.6626,95.6979,95.5655,95.6184,18174.0
2018-10-01 10:25:00,108.31,108.49,108.31,108.49,5293.0,95.6273,95.7862,95.6273,95.7862,5293.0
2018-10-01 10:30:00,108.5,108.52,108.47,108.51,12345.0,95.795,95.8127,95.7685,95.8039,12345.0
2018-10-01 10:35:00,108.49,108.49,108.38,108.39,7097.0,95.7862,95.7862,95.6891,95.6979,7097.0
2018-10-01 10:40:00,108.38,108.42,108.34,108.4,14298.0,95.6891,95.7244,95.6538,95.7067,14298.0
2018-10-01 10:45:00,108.41,108.41,108.22,108.24,14499.0,95.7156,95.7156,95.5478,95.5655,14499.0
2018-10-01 10:50:00,108.24,108.44,108.2,108.43,32796.0,95.5655,95.7421,95.5302,95.7332,32796.0
2018-10-01 10:55:00,108.42,108.46,108.28,108.38,23395.0,95.7244,95.7597,95.6008,95.6891,23395.0
2018-10-01 11:00:00,108.38,108.38,108.16,108.22,13190.0,95.6891,95.6891,95.4948,95.5478,13190.0
2018-10-01 11:05:00,108.26,108.31,108.24,108.31,9368.0,95.5831,95.6273,95.5655,95.6273,9368.0
2018-10-01 11:10:00,108.31,108.32,108.2,108.28,13187.0,95.6273,95.6361,95.5302,95.6008,13187.0
2018-10-01 11:15:00,108.27,108.31,108.22,108.29,6043.0,95.592,95.6273,95.5478,95.6096,6043.0
2018-10-01 11:20:00,108.32,108.4,108.3,108.38,11502.0,95.6361,95.7067,95.6184,95.6891,11502.0
2018-10-01 11:25:00,108.37,108.38,108.14,108.16,21571.0,95.6803,95.6891,95.4772,95.4948,21571.0
2018-10-01 11:30:00,108.18,108.29,108.18,108.21,6898.0,95.5125,95.6096,95.5125,95.539,6898.0
2018-10-01 11:35:00,108.23,108.23,108.15,108.2,8779.0,95.5566,95.5566,95.486,95.5302,8779.0
2018-10-01 11:40:00,108.2,108.2,108.16,108.19,5907.0,95.5302,95.5302,95.4948,95.5213,5907.0
2018-10-01 11:45:00,108.19,108.19,108.04,108.09,11579.0,95.5213,95.5213,95.3889,95.433,11579.0
2018-10-01 11:50:00,108.08,108.09,108.05,108.07,8613.0,95.4242,95.433,95.3977,95.4154,8613.0
2018-10-01 11:55:00,108.06,108.06,107.99,108.01,10108.0,95.4066,95.4066,95.3447,95.3624,10108.0
2018-10-01 12:00:00,108.02,108.05,107.99,108.05,6526.0,95.3712,95.3977,95.3447,95.3977,6526.0
2018-10-01 12:05:00,108.05,108.05,108.0,108.0,5595.0,95.3977,95.3977,95.3536,95.3536,5595.0
2018-10-01 12:10:00,107.99,107.99,107.86,107.86,4200.0,95.3447,95.3447,95.23,95.23,4200.0
2018-10-01 12:15:00,107.86,107.87,107.84,107.86,4607.0,95.23,95.2388,95.2123,95.23,4607.0
2018-10-01 12:20:00,107.86,107.86,107.58,107.62,19723.0,95.23,95.23,94.9828,95.0181,19723.0
2018-10-01 12:25:00,107.62,107.65,107.61,107.64,13200.0,95.0181,95.0446,95.0092,95.0357,13200.0
2018-10-01 12:30:00,107.63,107.76,107.58,107.76,10354.0,95.0269,95.1417,94.9828,95.1417,10354.0
2018-10-01 12:35:00,107.76,107.78,107.65,107.66,9024.0,95.1417,95.1593,95.0446,95.0534,9024.0
2018-10-01 12:40:00,107.65,107.68,107.56,107.57,11487.0,95.0446,95.071,94.9651,94.9739,11487.0
2018-10-01 12:45:00,107.56,107.56,107.5,107.52,8220.0,94.9651,94.9651,94.9121,94.9298,8220.0
2018-10-01 12:50:00,107.52,107.54,107.46,107.48,12396.0,94.9298,94.9474,94.8768,94.8945,12396.0
2018-10-01 12:55:00,107.47,107.56,107.47,107.54,7526.0,94.8856,94.9651,94.8856,94.9474,7526.0
2018-10-01 13:00:00,107.53,107.54,107.45,107.45,6796.0,94.9386,94.9474,94.868,94.868,6796.0
2018-10-01 13:05:00,107.47,107.48,107.43,107.43,6999.0,94.8856,94.8945,94.8503,94.8503,6999.0
2018-10-01 13:10:00,107.43,107.43,107.37,107.41,4443.0,94.8503,94.8503,94.7973,94.8327,4443.0
2018-10-01 13:15:00,107.41,107.6,107.41,107.6,3865.0,94.8327,95.0004,94.8327,95.0004,3865.0
2018-10-01 13:20:00,107.6,107.73,107.6,107.73,6200.0,95.0004,95.1152,95.0004,95.1152,6200.0
2018-10-01 13:25:00,107.73,107.77,107.71,107.74,6489.0,95.1152,95.1505,95.0975,95.124,6489.0
2018-10-01 13:30:00,107.73,107.73,107.56,107.59,8936.0,95.1152,95.1152,94.9651,94.9916,8936.0
2018-10-01 13:35:00,107.59,107.63,107.58,107.59,7369.0,94.9916,95.0269,94.9828,94.9916,7369.0
2018-10-01 13:40:00,107.6,107.74,107.58,107.74,6143.0,95.0004,95.124,94.9828,95.124,6143.0
2018-10-01 13:45:00,107.71,107.73,107.71,107.71,1117.0,95.0975,95.1152,95.0975,95.0975,1117.0
2018-10-01 13:50:00,107.72,107.78,107.72,107.78,1974.0,95.1064,95.1593,95.1064,95.1593,1974.0
2018-10-01 13:55:00,107.79,107.79,107.65,107.69,3600.0,95.1682,95.1682,95.0446,95.0799,3600.0
2018-10-01 14:00:00,107.69,107.71,107.62,107.65,4174.0,95.0799,95.0975,95.0181,95.0446,4174.0
2018-10-01 14:05:00,107.65,107.67,107.62,107.67,3379.0,95.0446,95.0622,95.0181,95.0622,3379.0
2018-10-01 14:10:00,107.66,107.68,107.56,107.6,7019.0,95.0534,95.071,94.9651,95.0004,7019.0
2018-10-01 14:15:00,107.62,107.62,107.53,107.54,9183.0,95.0181,95.0181,94.9386,94.9474,9183.0
2018-10-01 14:20:00,107.5,107.56,107.46,107.5,8995.0,94.9121,94.9651,94.8768,94.9121,8995.0
2018-10-01 14:25:00,107.53,107.54,107.45,107.48,10229.0,94.9386,94.9474,94.868,94.8945,10229.0
2018-10-01 14:30:00,107.48,107.5,107.42,107.47,9947.0,94.8945,94.9121,94.8415,94.8856,9947.0
2018-10-01 14:35:00,107.46,107.48,107.43,107.48,5723.0,94.8768,94.8945,94.8503,94.8945,5723.0
2018-10-01 14:40:00,107.49,107.49,107.43,107.44,9048.0,94.9033,94.9033,94.8503,94.8591,9048.0
2018-10-01 14:45:00,107.45,107.49,107.44,107.48,5617.0,94.868,94.9033,94.8591,94.8945,5617.0
2018-10-01 14:50:00,107.47,107.48,107.4,107.42,8710.0,94.8856,94.8945,94.8238,94.8415,8710.0
2018-10-01 14:55:00,107.43,107.53,107.42,107.53,8092.0,94.8503,94.9386,94.8415,94.9386,8092.0
2018-10-01 15:00:00,107.54,107.56,107.45,107.45,8413.0,94.9474,94.9651,94.868,94.868,8413.0
2018-10-01 15:05:00,107.46,107.49,107.44,107.47,8312.0,94.8768,94.9033,94.8591,94.8856,8312.0
2018-10-01 15:10:00,107.46,107.47,107.32,107.32,5917.0,94.8768,94.8856,94.7532,94.7532,5917.0
2018-10-01 15:15:00,107.3,107.3,107.23,107.25,11572.0,94.7355,94.7355,94.6737,94.6914,11572.0
2018-10-01 15:20:00,107.24,107.24,107.03,107.05,26889.0,94.6826,94.6826,94.4972,94.5148,26889.0
2018-10-01 15:25:00,107.05,107.05,106.85,106.9,20736.0,94.5148,94.5148,94.3382,94.3824,20736.0
2018-10-01 15:30:00,106.89,106.93,106.87,106.91,14966.0,94.3736,94.4089,94.3559,94.3912,14966.0
2018-10-01 15:35:00,106.93,107.01,106.92,106.97,22506.0,94.4089,94.4795,94.4,94.4442,22506.0
2018-10-01 15:40:00,106.97,107.05,106.96,107.04,27907.0,94.4442,94.5148,94.4354,94.506,27907.0
2018-10-01 15:45:00,107.05,107.12,107.05,107.11,31155.0,94.5148,94.5766,94.5148,94.5678,31155.0
2018-10-01 15:50:00,107.11,107.21,107.09,107.21,37127.0,94.5678,94.6561,94.5501,94.6561,37127.0
2018-10-01 15:55:00,107.22,107.27,107.15,107.19,102197.0,94.6649,94.7091,94.6031,94.6384,102197.0
2018-10-02 09:30:00,106.93,106.95,106.66,106.86,9462.0,94.4089,94.4265,94.1705,94.3471,9462.0
2018-10-02 09:35:00,106.84,106.84,106.55,106.61,4835.0,94.3294,94.3294,94.0734,94.1263,4835.0
2018-10-02 09:40:00,106.56,106.56,106.39,106.51,9936.0,94.0822,94.0822,93.9321,94.038,9936.0
2018-10-02 09:45:00,106.51,106.78,106.49,106.65,16898.0,94.038,94.2764,94.0204,94.1617,16898.0
2018-10-02 09:50:00,106.67,106.67,106.37,106.38,6955.0,94.1793,94.1793,93.9144,93.9233,6955.0
2018-10-02 09:55:00,106.36,106.45,106.3,106.44,7987.0,93.9056,93.9851,93.8526,93.9762,7987.0
2018-10-02 10:00:00,106.48,106.58,106.44,106.55,9315.0,94.0116,94.0999,93.9762,94.0734,9315.0
2018-10-02 10:05:00,106.57,106.58,106.53,106.53,4751.0,94.091,94.0999,94.0557,94.0557,4751.0
2018-10-02 10:10:00,106.56,106.57,106.51,106.54,4331.0,94.0822,94.091,94.038,94.0645,4331.0
2018-10-02 10:15:00,106.55,106.59,106.51,106.59,7378.0,94.0734,94.1087,94.038,94.1087,7378.0
2018-10-02 10:20:00,106.6,106.61,106.56,106.58,5768.0,94.1175,94.1263,94.0822,94.0999,5768.0
2018-10-02 10:25:00,106.56,106.56,106.3,106.3,15914.0,94.0822,94.0822,93.8526,93.8526,15914.0
2018-10-02 10:30:00,106.31,106.31,106.18,106.23,7983.0,93.8615,93.8615,93.7467,93.7908,7983.0
2018-10-02 10:35:00,106.23,106.37,106.23,106.3,5100.0,93.7908,93.9144,93.7908,93.8526,5100.0
2018-10-02 10:40:00,106.32,106.34,106.31,106.31,10700.0,93.8703,93.888,93.8615,93.8615,10700.0
2018-10-02 10:45:00,106.33,106.46,106.32,106.45,12922.0,93.8791,93.9939,93.8703,93.9851,12922.0
2018-10-02 10:50:00,106.47,106.54,106.42,106.42,13511.0,94.0027,94.0645,93.9586,93.9586,13511.0
2018-10-02 10:55:00,106.42,106.42,106.33,106.37,5763.0,93.9586,93.9586,93.8791,93.9144,5763.0
2018-10-02 11:00:00,106.38,106.44,106.35,106.4,5414.0,93.9233,93.9762,93.8968,93.9409,5414.0
2018-10-02 11:05:00,106.41,106.59,106.41,106.58,2001.0,93.9498,94.1087,93.9498,94.0999,2001.0
2018-10-02 11:10:00,106.61,106.66,106.59,106.66,1300.0,94.1263,94.1705,94.1087,94.1705,1300.0
2018-10-02 11:15:00,106.68,106.73,106.68,106.71,3630.0,94.1881,94.2323,94.1881,94.2146,3630.0
2018-10-02 11:20:00,106.72,106.82,106.71,106.79,3270.0,94.2235,94.3117,94.2146,94.2853,3270.0
2018-10-02 11:25:00,106.78,106.79,106.67,106.68,6092.0,94.2764,94.2853,94.1793,94.1881,6092.0
2018-10-02 11:30:00,106.68,106.84,106.68,106.82,3000.0,94.1881,94.3294,94.1881,94.3117,3000.0
2018-10-02 11:35:00,106.8,106.9,106.77,106.85,8022.0,94.2941,94.3824,94.2676,94.3382,8022.0
2018-10-02 11:40:00,106.85,106.98,106.85,106.97,2100.0,94.3382,94.453,94.3382,94.4442,2100.0
2018-10-02 11:45:00,107.03,107.09,107.02,107.04,8551.0,94.4972,94.5501,94.4883,94.506,8551.0
2018-10-02 11:50:00,107.03,107.08,107.03,107.04,4608.0,94.4972,94.5413,94.4972,94.506,4608.0
2018-10-02 11:55:00,107.08,107.12,107.08,107.12,900.0,94.5413,94.5766,94.5413,94.5766,900.0
2018-10-02 12:00:00,107.14,107.21,107.14,107.21,2521.0,94.5943,94.6561,94.5943,94.6561,2521.0
2018-10-02 12:05:00,107.2,107.21,107.16,107.2,3900.0,94.6473,94.6561,94.6119,94.6473,3900.0
2018-10-02 12:10:00,107.19,107.19,107.12,107.12,4527.0,94.6384,94.6384,94.5766,94.5766,4527.0
2018-10-02 12:15:00,107.12,107.12,107.09,107.1,3060.0,94.5766,94.5766,94.5501,94.559,3060.0
2018-10-02 12:20:00,107.08,107.11,107.08,107.11,1165.0,94.5413,94.5678,94.5413,94.5678,1165.0
2018-10-02 12:25:00,107.11,107.11,107.07,107.09,2693.0,94.5678,94.5678,94.5325,94.5501,2693.0
2018-10-02 12:30:00,107.11,107.17,107.1,107.17,4266.0,94.5678,94.6208,94.559,94.6208,4266.0
2018-10-02 12:35:00,107.19,107.19,107.14,107.17,2870.0,94.6384,94.6384,94.5943,94.6208,2870.0
2018-10-02 12:40:00,107.16,107.18,107.13,107.15,2660.0,94.6119,94.6296,94.5854,94.6031,2660.0
2018-10-02 12:45:00,107.17,107.17,107.08,107.08,2712.0,94.6208,94.6208,94.5413,94.5413,2712.0
2018-10-02 12:50:00,107.06,107.06,106.97,107.0,2809.0,94.5236,94.5236,94.4442,94.4707,2809.0
2018-10-02 12:55:00,106.98,107.05,106.97,107.03,1000.0,94.453,94.5148,94.4442,94.4972,1000.0
2018-10-02 13:00:00,107.03,107.14,107.03,107.14,1200.0,94.4972,94.5943,94.4972,94.5943,1200.0
2018-10-02 13:05:00,107.16,107.16,107.09,107.11,3177.0,94.6119,94.6119,94.5501,94.5678,3177.0
2018-10-02 13:10:00,107.11,107.13,107.09,107.13,2820.0,94.5678,94.5854,94.5501,94.5854,2820.0
2018-10-02 13:15:00,107.14,107.28,107.12,107.28,5504.0,94.5943,94.7179,94.5766,94.7179,5504.0
2018-10-02 13:20:00,107.27,107.33,107.25,107.31,20032.0,94.7091,94.762,94.6914,94.7444,20032.0
2018-10-02 13:25:00,107.3,107.33,107.28,107.33,2929.0,94.7355,94.762,94.7179,94.762,2929.0
2018-10-02 13:30:00,107.34,107.48,107.33,107.48,19834.0,94.7709,94.8945,94.762,94.8945,19834.0
2018-10-02 13:35:00,107.48,107.52,107.42,107.51,5783.0,94.8945,94.9298,94.8415,94.921,5783.0
2018-10-02 13:40:00,107.51,107.54,107.51,107.52,2476.0,94.921,94.9474,94.921,94.9298,2476.0
2018-10-02 13:45:00,107.5,107.54,107.49,107.53,2617.0,94.9121,94.9474,94.9033,94.9386,2617.0
2018-10-02 13:50:00,107.54,107.58,107.47,107.47,4570.0,94.9474,94.9828,94.8856,94.8856,4570.0
2018-10-02 13:55:00,107.47,107.48,107.42,107.48,8655.0,94.8856,94.8945,94.8415,94.8945,8655.0
2018-10-02 14:00:00,107.48,107.5,107.44,107.49,7026.0,94.8945,94.9121,94.8591,94.9033,7026.0
2018-10-02 14:05:00,107.5,107.53,107.49,107.49,28966.0,94.9121,94.9386,94.9033,94.9033,28966.0
2018-10-02 14:10:00,107.47,107.48,107.37,107.39,11807.0,94.8856,94.8945,94.7973,94.815,11807.0
2018-10-02 14:15:00,107.39,107.56,107.39,107.56,7280.0,94.815,94.9651,94.815,94.9651,7280.0
2018-10-02 14:20:00,107.6,107.68,107.54,107.55,6958.0,95.0004,95.071,94.9474,94.9563,6958.0
2018-10-02 14:25:00,107.57,107.57,107.52,107.53,5993.0,94.9739,94.9739,94.9298,94.9386,5993.0
2018-10-02 14:30:00,107.53,107.54,107.5,107.52,4248.0,94.9386,94.9474,94.9121,94.9298,4248.0
2018-10-02 14:35:00,107.51,107.52,107.45,107.46,5908.0,94.921,94.9298,94.868,94.8768,5908.0
2018-10-02 14:40:00,107.47,107.57,107.47,107.54,6436.0,94.8856,94.9739,94.8856,94.9474,6436.0
2018-10-02 14:45:00,107.54,107.61,107.54,107.6,4321.0,94.9474,95.0092,94.9474,95.0004,4321.0
2018-10-02 14:50:00,107.59,107.61,107.54,107.54,9086.0,94.9916,95.0092,94.9474,94.9474,9086.0
2018-10-02 14:55:00,107.53,107.57,107.52,107.55,39194.0,94.9386,94.9739,94.9298,94.9563,39194.0
2018-10-02 15:00:00,107.56,107.56,107.44,107.45,15516.0,94.9651,94.9651,94.8591,94.868,15516.0
2018-10-02 15:05:00,107.45,107.47,107.4,107.47,12156.0,94.868,94.8856,94.8238,94.8856,12156.0
2018-10-02 15:10:00,107.47,107.51,107.46,107.48,8539.0,94.8856,94.921,94.8768,94.8945,8539.0
2018-10-02 15:15:00,107.48,107.52,107.41,107.41,15715.0,94.8945,94.9298,94.8327,94.8327,15715.0
2018-10-02 15:20:00,107.41,107.48,107.41,107.45,11262.0,94.8327,94.8945,94.8327,94.868,11262.0
2018-10-02 15:25:00,107.46,107.52,107.43,107.44,14983.0,94.8768,94.9298,94.8503,94.8591,14983.0
2018-10-02 15:30:00,107.45,107.51,107.44,107.5,21508.0,94.868,94.921,94.8591,94.9121,21508.0
2018-10-02 15:35:00,107.5,107.5,107.44,107.47,27196.0,94.9121,94.9121,94.8591,94.8856,27196.0
2018-10-02 15:40:00,107.48,107.55,107.48,107.52,25917.0,94.8945,94.9563,94.8945,94.9298,25917.0
2018-10-02 15:45:00,107.51,107.57,107.47,107.56,29758.0,94.921,94.9739,94.8856,94.9651,29758.0
2018-10-02 15:50:00,107.56,107.58,107.5,107.54,25243.0,94.9651,94.9828,94.9121,94.9474,25243.0
2018-10-02 15:55:00,107.54,107.64,107.51,107.54,119486.0,94.9474,95.0357,94.921,94.9474,119486.0
2018-10-03 09:30:00,108.04,108.09,107.83,107.89,9484.0,95.3889,95.433,95.2035,95.2565,9484.0
2018-10-03 09:35:00,107.95,107.95,107.51,107.51,3000.0,95.3094,95.3094,94.921,94.921,3000.0
2018-10-03 09:40:00,107.63,107.75,107.59,107.67,2771.0,95.0269,95.1328,94.9916,95.0622,2771.0
2018-10-03 09:45:00,107.79,107.85,107.74,107.74,2200.0,95.1682,95.2211,95.124,95.124,2200.0
2018-10-03 09:50:00,107.79,107.94,107.73,107.75,8800.0,95.1682,95.3006,95.1152,95.1328,8800.0
2018-10-03 09:55:00,107.77,107.77,107.64,107.68,2981.0,95.1505,95.1505,95.0357,95.071,2981.0
2018-10-03 10:00:00,107.67,107.79,107.67,107.79,5442.0,95.0622,95.1682,95.0622,95.1682,5442.0
2018-10-03 10:05:00,107.79,107.84,107.69,107.71,5994.0,95.1682,95.2123,95.0799,95.0975,5994.0
2018-10-03 10:10:00,107.64,107.93,107.58,107.91,52499.0,95.0357,95.2918,94.9828,95.2741,52499.0
2018-10-03 10:15:00,107.92,108.0,107.77,107.82,30534.0,95.2829,95.3536,95.1505,95.1947,30534.0
2018-10-03 10:20:00,107.87,108.01,107.84,108.01,4085.0,95.2388,95.3624,95.2123,95.3624,4085.0
2018-10-03 10:25:00,107.97,108.04,107.95,107.99,5000.0,95.3271,95.3889,95.3094,95.3447,5000.0
2018-10-03 10:30:00,107.99,108.01,107.86,107.86,12098.0,95.3447,95.3624,95.23,95.23,12098.0
2018-10-03 10:35:00,107.89,107.89,107.64,107.72,18330.0,95.2565,95.2565,95.0357,95.1064,18330.0
2018-10-03 10:40:00,107.69,107.75,107.48,107.74,43235.0,95.0799,95.1328,94.8945,95.124,43235.0
2018-10-03 10:45:00,107.75,107.8,107.66,107.7,9753.0,95.1328,95.177,95.0534,95.0887,9753.0
2018-10-03 10:50:00,107.72,107.74,107.58,107.58,12401.0,95.1064,95.124,94.9828,94.9828,12401.0
2018-10-03 10:55:00,107.61,107.61,107.34,107.34,3249.0,95.0092,95.0092,94.7709,94.7709,3249.0
2018-10-03 11:00:00,107.38,107.53,107.29,107.48,53776.0,94.8062,94.9386,94.7267,94.8945,53776.0
2018-10-03 11:05:00,107.5,107.71,107.48,107.71,58621.0,94.9121,95.0975,94.8945,95.0975,58621.0
2018-10-03 11:10:00,107.71,107.75,107.63,107.73,7224.0,95.0975,95.1328,95.0269,95.1152,7224.0
2018-10-03 11:15:00,107.7,107.82,107.69,107.8,4299.0,95.0887,95.1947,95.0799,95.177,4299.0
2018-10-03 11:20:00,107.81,107.87,107.81,107.83,2400.0,95.1858,95.2388,95.1858,95.2035,2400.0
2018-10-03 11:25:00,107.81,107.91,107.8,107.87,5952.0,95.1858,95.2741,95.177,95.2388,5952.0
2018-10-03 11:30:00,107.88,107.88,107.83,107.83,2273.0,95.2476,95.2476,95.2035,95.2035,2273.0
2018-10-03 11:35:00,107.83,107.85,107.76,107.8,8163.0,95.2035,95.2211,95.1417,95.177,8163.0
2018-10-03 11:40:00,107.81,107.87,107.8,107.84,9529.0,95.1858,95.2388,95.177,95.2123,9529.0
2018-10-03 11:45:00,107.83,107.87,107.82,107.85,6536.0,95.2035,95.2388,95.1947,95.2211,6536.0
2018-10-03 11:50:00,107.84,107.86,107.73,107.78,11026.0,95.2123,95.23,95.1152,95.1593,11026.0
2018-10-03 11:55:00,107.78,107.83,107.77,107.83,1900.0,95.1593,95.2035,95.1505,95.2035,1900.0
2018-10-03 12:00:00,107.83,107.83,107.76,107.81,6524.0,95.2035,95.2035,95.1417,95.1858,6524.0
2018-10-03 12:05:00,107.81,107.81,107.79,107.79,820.0,95.1858,95.1858,95.1682,95.1682,820.0
2018-10-03 12:10:00,107.8,107.81,107.78,107.81,6908.0,95.177,95.1858,95.1593,95.1858,6908.0
2018-10-03 12:15:00,107.8,107.83,107.79,107.82,4025.0,95.177,95.2035,95.1682,95.1947,4025.0
2018-10-03 12:20:00,107.84,107.88,107.84,107.86,5700.0,95.2123,95.2476,95.2123,95.23,5700.0
2018-10-03 12:25:00,107.87,107.87,107.73,107.76,3241.0,95.2388,95.2388,95.1152,95.1417,3241.0
2018-10-03 12:30:00,107.75,107.75,107.72,107.74,2946.0,95.1328,95.1328,95.1064,95.124,2946.0
2018-10-03 12:35:00,107.73,107.74,107.64,107.67,7261.0,95.1152,95.124,95.0357,95.0622,7261.0
2018-10-03 12:40:00,107.67,107.67,107.64,107.66,2832.0,95.0622,95.0622,95.0357,95.0534,2832.0
2018-10-03 12:45:00,107.67,107.69,107.64,107.67,2362.0,95.0622,95.0799,95.0357,95.0622,2362.0
2018-10-03 12:50:00,107.66,107.66,107.54,107.61,6123.0,95.0534,95.0534,94.9474,95.0092,6123.0
2018-10-03 12:55:00,107.6,107.66,107.6,107.66,2910.0,95.0004,95.0534,95.0004,95.0534,2910.0
2018-10-03 13:00:00,107.66,107.72,107.64,107.72,6608.0,95.0534,95.1064,95.0357,95.1064,6608.0
2018-10-03 13:05:00,107.72,107.78,107.71,107.77,4390.0,95.1064,95.1593,95.0975,95.1505,4390.0
2018-10-03 13:10:00,107.77,107.87,107.76,107.87,7774.0,95.1505,95.2388,95.1417,95.2388,7774.0
2018-10-03 13:15:00,107.88,107.89,107.85,107.89,8355.0,95.2476,95.2565,95.2211,95.2565,8355.0
2018-10-03 13:20:00,107.87,107.89,107.78,107.78,4071.0,95.2388,95.2565,95.1593,95.1593,4071.0
2018-10-03 13:25:00,107.78,107.83,107.78,107.81,4001.0,95.1593,95.2035,95.1593,95.1858,4001.0
2018-10-03 13:30:00,107.81,107.81,107.76,107.77,6500.0,95.1858,95.1858,95.1417,95.1505,6500.0
2018-10-03 13:35:00,107.77,107.86,107.76,107.84,9370.0,95.1505,95.23,95.1417,95.2123,9370.0
2018-10-03 13:40:00,107.83,107.84,107.82,107.84,5516.0,95.2035,95.2123,95.1947,95.2123,5516.0
2018-10-03 13:45:00,107.85,107.94,107.85,107.9,5400.0,95.2211,95.3006,95.2211,95.2653,5400.0
2018-10-03 13:50:00,107.91,108.01,107.89,108.0,8191.0,95.2741,95.3624,95.2565,95.3536,8191.0
2018-10-03 13:55:00,108.01,108.07,107.95,107.97,8177.0,95.3624,95.4154,95.3094,95.3271,8177.0
2018-10-03 14:00:00,107.97,108.06,107.96,108.05,12720.0,95.3271,95.4066,95.3183,95.3977,12720.0
2018-10-03 14:05:00,108.05,108.06,107.93,108.01,14711.0,95.3977,95.4066,95.2918,95.3624,14711.0
2018-10-03 14:10:00,108.02,108.09,108.01,108.08,11559.0,95.3712,95.433,95.3624,95.4242,11559.0
2018-10-03 14:15:00,108.08,108.13,108.07,108.12,6992.0,95.4242,95.4684,95.4154,95.4595,6992.0
2018-10-03 14:20:00,108.12,108.19,108.12,108.17,10589.0,95.4595,95.5213,95.4595,95.5037,10589.0
2018-10-03 14:25:00,108.17,108.24,108.15,108.24,9703.0,95.5037,95.5655,95.486,95.5655,9703.0
2018-10-03 14:30:00,108.23,108.26,108.18,108.18,15622.0,95.5566,95.5831,95.5125,95.5125,15622.0
2018-10-03 14:35:00,108.18,108.19,108.06,108.15,10489.0,95.5125,95.5213,95.4066,95.486,10489.0
2018-10-03 14:40:00,108.14,108.16,108.08,108.11,15061.0,95.4772,95.4948,95.4242,95.4507,15061.0
2018-10-03 14:45:00,108.11,108.15,108.05,108.09,10742.0,95.4507,95.486,95.3977,95.433,10742.0
2018-10-03 14:50:00,108.09,108.12,108.04,108.06,15577.0,95.433,95.4595,95.3889,95.4066,15577.0
2018-10-03 14:55:00,108.05,108.07,108.02,108.06,7481.0,95.3977,95.4154,95.3712,95.4066,7481.0
2018-10-03 15:00:00,108.06,108.11,108.02,108.06,12513.0,95.4066,95.4507,95.3712,95.4066,12513.0
2018-10-03 15:05:00,108.07,108.19,108.07,108.19,9138.0,95.4154,95.5213,95.4154,95.5213,9138.0
2018-10-03 15:10:00,108.19,108.25,108.18,108.23,18850.0,95.5213,95.5743,95.5125,95.5566,18850.0
2018-10-03 15:15:00,108.22,108.22,108.15,108.16,12494.0,95.5478,95.5478,95.486,95.4948,12494.0
2018-10-03 15:20:00,108.16,108.19,108.05,108.05,15807.0,95.4948,95.5213,95.3977,95.3977,15807.0
2018-10-03 15:25:00,108.03,108.07,107.96,108.07,12494.0,95.3801,95.4154,95.3183,95.4154,12494.0
2018-10-03 15:30:00,108.07,108.17,108.07,108.15,22197.0,95.4154,95.5037,95.4154,95.486,22197.0
2018-10-03 15:35:00,108.15,108.16,108.1,108.15,15862.0,95.486,95.4948,95.4419,95.486,15862.0
2018-10-03 15:40:00,108.15,108.16,108.11,108.11,26592.0,95.486,95.4948,95.4507,95.4507,26592.0
2018-10-03 15:45:00,108.12,108.12,108.04,108.04,21510.0,95.4595,95.4595,95.3889,95.3889,21510.0
2018-10-03 15:50:00,108.04,108.09,108.03,108.08,49014.0,95.3889,95.433,95.3801,95.4242,49014.0
2018-10-03 15:55:00,108.07,108.09,107.97,108.02,83712.0,95.4154,95.433,95.3271,95.3712,83712.0
2018-10-04 09:30:00,107.59,107.75,107.42,107.6,13667.0,94.9916,95.1328,94.8415,95.0004,13667.0
2018-10-04 09:35:00,107.62,107.63,107.41,107.47,19093.0,95.0181,95.0269,94.8327,94.8856,19093.0
2018-10-04 09:40:00,107.47,107.58,107.44,107.57,3882.0,94.8856,94.9828,94.8591,94.9739,3882.0
2018-10-04 09:45:00,107.51,107.77,107.51,107.68,42173.0,94.921,95.1505,94.921,95.071,42173.0
2018-10-04 09:50:00,107.7,107.73,107.58,107.63,11077.0,95.0887,95.1152,94.9828,95.0269,11077.0
2018-10-04 09:55:00,107.64,107.76,107.6,107.76,7408.0,95.0357,95.1417,95.0004,95.1417,7408.0
2018-10-04 10:00:00,107.73,107.73,107.55,107.72,23034.0,95.1152,95.1152,94.9563,95.1064,23034.0
2018-10-04 10:05:00,107.68,107.7,107.53,107.59,54391.0,95.071,95.0887,94.9386,94.9916,54391.0
2018-10-04 10:10:00,107.59,107.63,107.53,107.58,13789.0,94.9916,95.0269,94.9386,94.9828,13789.0
2018-10-04 10:15:00,107.58,107.61,107.53,107.54,28710.0,94.9828,95.0092,94.9386,94.9474,28710.0
2018-10-04 10:20:00,107.53,107.53,107.37,107.38,28526.0,94.9386,94.9386,94.7973,94.8062,28526.0
2018-10-04 10:25:00,107.38,107.55,107.36,107.49,35809.0,94.8062,94.9563,94.7885,94.9033,35809.0
2018-10-04 10:30:00,107.47,107.64,107.47,107.55,15211.0,94.8856,95.0357,94.8856,94.9563,15211.0
2018-10-04 10:35:00,107.53,107.65,107.52,107.63,9725.0,94.9386,95.0446,94.9298,95.0269,9725.0
2018-10-04 10:40:00,107.63,107.69,107.59,107.69,11398.0,95.0269,95.0799,94.9916,95.0799,11398.0
2018-10-04 10:45:00,107.68,107.77,107.67,107.75,22259.0,95.071,95.1505,95.0622,95.1328,22259.0
2018-10-04 10:50:00,107.75,107.95,107.74,107.92,14731.0,95.1328,95.3094,95.124,95.2829,14731.0
2018-10-04 10:55:00,107.93,107.94,107.77,107.82,12992.0,95.2918,95.3006,95.1505,95.1947,12992.0
2018-10-04 11:00:00,107.78,107.88,107.77,107.88,5068.0,95.1593,95.2476,95.1505,95.2476,5068.0
2018-10-04 11:05:00,107.86,107.88,107.7,107.7,7459.0,95.23,95.2476,95.0887,95.0887,7459.0
2018-10-04 11:10:00,107.7,107.81,107.66,107.69,9500.0,95.0887,95.1858,95.0534,95.0799,9500.0
2018-10-04 11:15:00,107.69,107.71,107.62,107.66,19495.0,95.0799,95.0975,95.0181,95.0534,19495.0
2018-10-04 11:20:00,107.66,107.74,107.6,107.73,9952.0,95.0534,95.124,95.0004,95.1152,9952.0
2018-10-04 11:25:00,107.75,107.78,107.73,107.73,4053.0,95.1328,95.1593,95.1152,95.1152,4053.0
2018-10-04 11:30:00,107.75,107.77,107.68,107.74,8623.0,95.1328,95.1505,95.071,95.124,8623.0
2018-10-04 11:35:00,107.72,107.78,107.7,107.71,8878.0,95.1064,95.1593,95.0887,95.0975,8878.0
2018-10-04 11:40:00,107.71,107.8,107.7,107.75,5395.0,95.0975,95.177,95.0887,95.1328,5395.0
2018-10-04 11:45:00,107.75,107.82,107.73,107.73,8860.0,95.1328,95.1947,95.1152,95.1152,8860.0
2018-10-04 11:50:00,107.72,107.78,107.69,107.75,18015.0,95.1064,95.1593,95.0799,95.1328,18015.0
2018-10-04 11:55:00,107.78,107.78,107.69,107.71,5700.0,95.1593,95.1593,95.0799,95.0975,5700.0
2018-10-04 12:00:00,107.7,107.73,107.68,107.73,12353.0,95.0887,95.1152,95.071,95.1152,12353.0
2018-10-04 12:05:00,107.69,107.81,107.67,107.74,11215.0,95.0799,95.1858,95.0622,95.124,11215.0
2018-10-04 12:10:00,107.73,107.74,107.64,107.68,11933.0,95.1152,95.124,95.0357,95.071,11933.0
2018-10-04 12:15:00,107.68,107.69,107.61,107.66,13631.0,95.071,95.0799,95.0092,95.0534,13631.0
2018-10-04 12:20:00,107.64,107.64,107.54,107.57,12809.0,95.0357,95.0357,94.9474,94.9739,12809.0
2018-10-04 12:25:00,107.57,107.58,107.5,107.57,13678.0,94.9739,94.9828,94.9121,94.9739,13678.0
2018-10-04 12:30:00,107.57,107.78,107.56,107.78,27906.0,94.9739,95.1593,94.9651,95.1593,27906.0
2018-10-04 12:35:00,107.78,107.85,107.77,107.78,6459.0,95.1593,95.2211,95.1505,95.1593,6459.0
2018-10-04 12:40:00,107.77,107.77,107.65,107.65,7787.0,95.1505,95.1505,95.0446,95.0446,7787.0
2018-10-04 12:45:00,107.64,107.69,107.61,107.67,9517.0,95.0357,95.0799,95.0092,95.0622,9517.0
2018-10-04 12:50:00,107.66,107.7,107.42,107.42,6869.0,95.0534,95.0887,94.8415,94.8415,6869.0
2018-10-04 12:55:00,107.42,107.42,107.32,107.36,3758.0,94.8415,94.8415,94.7532,94.7885,3758.0
2018-10-04 13:00:00,107.32,107.32,107.18,107.22,2885.0,94.7532,94.7532,94.6296,94.6649,2885.0
2018-10-04 13:05:00,107.23,107.29,107.22,107.29,7050.0,94.6737,94.7267,94.6649,94.7267,7050.0
2018-10-04 13:10:00,107.29,107.3,107.21,107.26,12423.0,94.7267,94.7355,94.6561,94.7002,12423.0
2018-10-04 13:15:00,107.27,107.28,107.13,107.14,3400.0,94.7091,94.7179,94.5854,94.5943,3400.0
2018-10-04 13:20:00,107.11,107.11,107.0,107.08,4030.0,94.5678,94.5678,94.4707,94.5413,4030.0
2018-10-04 13:25:00,107.11,107.17,107.08,107.17,5168.0,94.5678,94.6208,94.5413,94.6208,5168.0
2018-10-04 13:30:00,107.13,107.13,106.96,107.03,5299.0,94.5854,94.5854,94.4354,94.4972,5299.0
2018-10-04 13:35:00,107.06,107.09,107.01,107.09,4049.0,94.5236,94.5501,94.4795,94.5501,4049.0
2018-10-04 13:40:00,107.1,107.17,107.03,107.13,18995.0,94.559,94.6208,94.4972,94.5854,18995.0
2018-10-04 13:45:00,107.11,107.12,106.98,106.98,11649.0,94.5678,94.5766,94.453,94.453,11649.0
2018-10-04 13:50:00,107.01,107.09,106.93,107.05,37452.0,94.4795,94.5501,94.4089,94.5148,37452.0
2018-10-04 13:55:00,107.07,107.07,106.82,106.89,8161.0,94.5325,94.5325,94.3117,94.3736,8161.0
2018-10-04 14:00:00,106.91,107.04,106.91,106.98,7679.0,94.3912,94.506,94.3912,94.453,7679.0
2018-10-04 14:05:00,106.99,107.0,106.88,106.93,8833.0,94.4618,94.4707,94.3647,94.4089,8833.0
2018-10-04 14:10:00,106.93,106.98,106.89,106.97,2458.0,94.4089,94.453,94.3736,94.4442,2458.0
2018-10-04 14:15:00,106.96,106.96,106.87,106.92,7559.0,94.4354,94.4354,94.3559,94.4,7559.0
2018-10-04 14:20:00,106.92,106.95,106.84,106.9,6883.0,94.4,94.4265,94.3294,94.3824,6883.0
2018-10-04 14:25:00,106.89,106.99,106.87,106.96,5119.0,94.3736,94.4618,94.3559,94.4354,5119.0
2018-10-04 14:30:00,106.94,106.98,106.92,106.96,5062.0,94.4177,94.453,94.4,94.4354,5062.0
2018-10-04 14:35:00,106.98,107.14,106.98,107.11,9991.0,94.453,94.5943,94.453,94.5678,9991.0
2018-10-04 14:40:00,107.13,107.13,106.96,106.99,8950.0,94.5854,94.5854,94.4354,94.4618,8950.0
2018-10-04 14:45:00,106.98,107.02,106.94,107.02,8769.0,94.453,94.4883,94.4177,94.4883,8769.0
2018-10-04 14:50:00,107.04,107.15,107.04,107.14,6634.0,94.506,94.6031,94.506,94.5943,6634.0
2018-10-04 14:55:00,107.15,107.32,107.15,107.32,26991.0,94.6031,94.7532,94.6031,94.7532,26991.0
2018-10-04 15:00:00,107.32,107.41,107.27,107.4,9498.0,94.7532,94.8327,94.7091,94.8238,9498.0
2018-10-04 15:05:00,107.42,107.52,107.42,107.52,10100.0,94.8415,94.9298,94.8415,94.9298,10100.0
2018-10-04 15:10:00,107.52,107.54,107.43,107.47,9421.0,94.9298,94.9474,94.8503,94.8856,9421.0
2018-10-04 15:15:00,107.49,107.56,107.47,107.55,9746.0,94.9033,94.9651,94.8856,94.9563,9746.0
2018-10-04 15:20:00,107.55,107.55,107.42,107.45,13536.0,94.9563,94.9563,94.8415,94.868,13536.0
2018-10-04 15:25:00,107.46,107.48,107.39,107.4,8629.0,94.8768,94.8945,94.815,94.8238,8629.0
2018-10-04 15:30:00,107.39,107.46,107.29,107.31,22492.0,94.815,94.8768,94.7267,94.7444,22492.0
2018-10-04 15:35:00,107.3,107.35,107.26,107.35,15813.0,94.7355,94.7797,94.7002,94.7797,15813.0
2018-10-04 15:40:00,107.34,107.51,107.32,107.51,29620.0,94.7709,94.921,94.7532,94.921,29620.0
2018-10-04 15:45:00,107.51,107.83,107.5,107.69,37534.0,94.921,95.2035,94.9121,95.0799,37534.0
2018-10-04 15:50:00,107.69,107.77,107.66,107.76,32289.0,95.0799,95.1505,95.0534,95.1417,32289.0
2018-10-04 15:55:00,107.76,107.76,107.59,107.61,81089.0,95.1417,95.1417,94.9916,95.0092,81089.0
2018-10-05 09:30:00,107.43,107.57,107.06,107.35,7788.0,94.8503,94.9739,94.5236,94.7797,7788.0
2018-10-05 09:35:00,107.43,107.63,107.39,107.54,2947.0,94.8503,95.0269,94.815,94.9474,2947.0
2018-10-05 09:40:00,107.59,108.05,107.59,107.97,11068.0,94.9916,95.3977,94.9916,95.3271,11068.0
2018-10-05 09:45:00,107.98,108.17,107.95,107.95,6477.0,95.3359,95.5037,95.3094,95.3094,6477.0
2018-10-05 09:50:00,107.99,108.03,107.87,107.94,5800.0,95.3447,95.3801,95.2388,95.3006,5800.0
2018-10-05 09:55:00,107.94,107.97,107.73,107.73,26934.0,95.3006,95.3271,95.1152,95.1152,26934.0
2018-10-05 10:00:00,107.78,107.82,107.58,107.59,9623.0,95.1593,95.1947,94.9828,94.9916,9623.0
2018-10-05 10:05:00,107.61,107.7,107.55,107.56,9639.0,95.0092,95.0887,94.9563,94.9651,9639.0
2018-10-05 10:10:00,107.55,107.55,107.35,107.35,16087.0,94.9563,94.9563,94.7797,94.7797,16087.0
2018-10-05 10:15:00,107.33,107.5,107.25,107.43,27142.0,94.762,94.9121,94.6914,94.8503,27142.0
2018-10-05 10:20:00,107.43,107.82,107.43,107.82,5347.0,94.8503,95.1947,94.8503,95.1947,5347.0
2018-10-05 10:25:00,107.82,107.94,107.78,107.84,8390.0,95.1947,95.3006,95.1593,95.2123,8390.0
2018-10-05 10:30:00,107.78,107.8,107.63,107.67,8229.0,95.1593,95.177,95.0269,95.0622,8229.0
2018-10-05 10:35:00,107.68,107.74,107.6,107.63,5069.0,95.071,95.124,95.0004,95.0269,5069.0
2018-10-05 10:40:00,107.58,107.71,107.54,107.62,11774.0,94.9828,95.0975,94.9474,95.0181,11774.0
2018-10-05 10:45:00,107.63,107.63,107.45,107.47,10065.0,95.0269,95.0269,94.868,94.8856,10065.0
2018-10-05 10:50:00,107.48,107.55,107.43,107.5,10240.0,94.8945,94.9563,94.8503,94.9121,10240.0
2018-10-05 10:55:00,107.51,107.58,107.5,107.5,7615.0,94.921,94.9828,94.9121,94.9121,7615.0
2018-10-05 11:00:00,107.52,107.52,107.44,107.47,6931.0,94.9298,94.9298,94.8591,94.8856,6931.0
2018-10-05 11:05:00,107.47,107.49,107.41,107.42,10027.0,94.8856,94.9033,94.8327,94.8415,10027.0
2018-10-05 11:10:00,107.41,107.42,107.29,107.33,12032.0,94.8327,94.8415,94.7267,94.762,12032.0
2018-10-05 11:15:00,107.34,107.34,107.22,107.33,12049.0,94.7709,94.7709,94.6649,94.762,12049.0
2018-10-05 11:20:00,107.32,107.33,107.2,107.32,11021.0,94.7532,94.762,94.6473,94.7532,11021.0
2018-10-05 11:25:00,107.31,107.31,107.18,107.2,10061.0,94.7444,94.7444,94.6296,94.6473,10061.0
2018-10-05 11:30:00,107.21,107.32,107.18,107.23,17236.0,94.6561,94.7532,94.6296,94.6737,17236.0
2018-10-05 11:35:00,107.23,107.27,107.15,107.23,23457.0,94.6737,94.7091,94.6031,94.6737,23457.0
2018-10-05 11:40:00,107.23,107.27,107.04,107.05,45172.0,94.6737,94.7091,94.506,94.5148,45172.0
2018-10-05 11:45:00,107.06,107.08,106.96,107.0,8269.0,94.5236,94.5413,94.4354,94.4707,8269.0
2018-10-05 11:50:00,106.98,107.04,106.91,107.0,7504.0,94.453,94.506,94.3912,94.4707,7504.0
2018-10-05 11:55:00,107.0,107.06,106.93,106.96,9187.0,94.4707,94.5236,94.4089,94.4354,9187.0
2018-10-05 12:00:00,106.94,107.02,106.91,107.01,11780.0,94.4177,94.4883,94.3912,94.4795,11780.0
2018-10-05 12:05:00,107.04,107.13,106.97,107.12,9876.0,94.506,94.5854,94.4442,94.5766,9876.0
2018-10-05 12:10:00,107.1,107.13,107.0,107.02,12200.0,94.559,94.5854,94.4707,94.4883,12200.0
2018-10-05 12:15:00,107.0,107.26,106.99,107.23,19647.0,94.4707,94.7002,94.4618,94.6737,19647.0
2018-10-05 12:20:00,107.23,107.5,107.23,107.5,21719.0,94.6737,94.9121,94.6737,94.9121,21719.0
2018-10-05 12:25:00,107.5,107.51,107.29,107.33,14113.0,94.9121,94.921,94.7267,94.762,14113.0
2018-10-05 12:30:00,107.29,107.31,107.21,107.28,10615.0,94.7267,94.7444,94.6561,94.7179,10615.0
2018-10-05 12:35:00,107.27,107.39,107.22,107.34,14328.0,94.7091,94.815,94.6649,94.7709,14328.0
2018-10-05 12:40:00,107.34,107.35,107.2,107.34,10930.0,94.7709,94.7797,94.6473,94.7709,10930.0
2018-10-05 12:45:00,107.34,107.5,107.29,107.5,8890.0,94.7709,94.9121,94.7267,94.9121,8890.0
2018-10-05 12:50:00,107.5,107.6,107.45,107.54,10443.0,94.9121,95.0004,94.868,94.9474,10443.0
2018-10-05 12:55:00,107.54,107.57,107.4,107.46,10315.0,94.9474,94.9739,94.8238,94.8768,10315.0
2018-10-05 13:00:00,107.44,107.46,107.33,107.4,9996.0,94.8591,94.8768,94.762,94.8238,9996.0
2018-10-05 13:05:00,107.41,107.43,107.33,107.34,11094.0,94.8327,94.8503,94.762,94.7709,11094.0
2018-10-05 13:10:00,107.32,107.54,107.32,107.54,8807.0,94.7532,94.9474,94.7532,94.9474,8807.0
2018-10-05 13:15:00,107.55,107.58,107.46,107.51,16743.0,94.9563,94.9828,94.8768,94.921,16743.0
2018-10-05 13:20:00,107.5,107.5,107.41,107.45,11394.0,94.9121,94.9121,94.8327,94.868,11394.0
2018-10-05 13:25:00,107.45,107.5,107.43,107.48,8730.0,94.868,94.9121,94.8503,94.8945,8730.0
2018-10-05 13:30:00,107.49,107.62,107.43,107.43,11251.0,94.9033,95.0181,94.8503,94.8503,11251.0
2018-10-05 13:35:00,107.47,107.57,107.41,107.57,7336.0,94.8856,94.9739,94.8327,94.9739,7336.0
2018-10-05 13:40:00,107.56,107.75,107.56,107.73,6154.0,94.9651,95.1328,94.9651,95.1152,6154.0
2018-10-05 13:45:00,107.74,107.79,107.69,107.7,7279.0,95.124,95.1682,95.0799,95.0887,7279.0
2018-10-05 13:50:00,107.77,107.86,107.69,107.86,6946.0,95.1505,95.23,95.0799,95.23,6946.0
2018-10-05 13:55:00,107.86,107.9,107.79,107.85,6701.0,95.23,95.2653,95.1682,95.2211,6701.0
2018-10-05 14:00:00,107.85,107.92,107.81,107.86,9642.0,95.2211,95.2829,95.1858,95.23,9642.0
2018-10-05 14:05:00,107.88,107.94,107.82,107.82,4934.0,95.2476,95.3006,95.1947,95.1947,4934.0
2018-10-05 14:10:00,107.82,107.86,107.79,107.84,7265.0,95.1947,95.23,95.1682,95.2123,7265.0
2018-10-05 14:15:00,107.81,107.91,107.8,107.9,8952.0,95.1858,95.2741,95.177,95.2653,8952.0
2018-10-05 14:20:00,107.91,108.1,107.88,108.04,11901.0,95.2741,95.4419,95.2476,95.3889,11901.0
2018-10-05 14:25:00,108.03,108.16,108.01,108.12,6555.0,95.3801,95.4948,95.3624,95.4595,6555.0
2018-10-05 14:30:00,108.12,108.27,108.12,108.17,6717.0,95.4595,95.592,95.4595,95.5037,6717.0
2018-10-05 14:35:00,108.16,108.24,108.14,108.2,5736.0,95.4948,95.5655,95.4772,95.5302,5736.0
2018-10-05 14:40:00,108.23,108.3,108.14,108.23,11711.0,95.5566,95.6184,95.4772,95.5566,11711.0
2018-10-05 14:45:00,108.27,108.31,108.18,108.21,7980.0,95.592,95.6273,95.5125,95.539,7980.0
2018-10-05 14:50:00,108.19,108.28,108.18,108.28,9519.0,95.5213,95.6008,95.5125,95.6008,9519.0
2018-10-05 14:55:00,108.27,108.43,108.23,108.36,8489.0,95.592,95.7332,95.5566,95.6714,8489.0
2018-10-05 15:00:00,108.34,108.44,108.3,108.44,7775.0,95.6538,95.7421,95.6184,95.7421,7775.0
2018-10-05 15:05:00,108.41,108.54,108.41,108.48,11879.0,95.7156,95.8303,95.7156,95.7774,11879.0
2018-10-05 15:10:00,108.47,108.48,108.4,108.44,9851.0,95.7685,95.7774,95.7067,95.7421,9851.0
2018-10-05 15:15:00,108.45,108.46,108.37,108.43,14079.0,95.7509,95.7597,95.6803,95.7332,14079.0
2018-10-05 15:20:00,108.43,108.59,108.4,108.51,16971.0,95.7332,95.8745,95.7067,95.8039,16971.0
2018-10-05 15:25:00,108.5,108.52,108.44,108.49,13922.0,95.795,95.8127,95.7421,95.7862,13922.0
2018-10-05 15:30:00,108.47,108.47,108.29,108.3,20044.0,95.7685,95.7685,95.6096,95.6184,20044.0
2018-10-05 15:35:00,108.29,108.35,108.23,108.25,24170.0,95.6096,95.6626,95.5566,95.5743,24170.0
2018-10-05 15:40:00,108.25,108.44,108.23,108.41,28592.0,95.5743,95.7421,95.5566,95.7156,28592.0
2018-10-05 15:45:00,108.39,108.52,108.35,108.41,33035.0,95.6979,95.8127,95.6626,95.7156,33035.0
2018-10-05 15:50:00,108.37,108.38,108.3,108.36,24171.0,95.6803,95.6891,95.6184,95.6714,24171.0
2018-10-05 15:55:00,108.37,108.4,108.16,108.2,71483.0,95.6803,95.7067,95.4948,95.5302,71483.0
2018-10-08 09:30:00,107.7,108.1,107.35,107.4,15064.0,95.0887,95.4419,94.7797,94.8238,15064.0
2018-10-08 09:35:00,107.48,108.09,107.48,108.07,13475.0,94.8945,95.433,94.8945,95.4154,13475.0
2018-10-08 09:40:00,108.07,108.42,108.04,108.42,9266.0,95.4154,95.7244,95.3889,95.7244,9266.0
2018-10-08 09:45:00,108.41,108.48,108.26,108.26,5325.0,95.7156,95.7774,95.5831,95.5831,5325.0
2018-10-08 09:50:00,108.23,108.36,108.18,108.18,7576.0,95.5566,95.6714,95.5125,95.5125,7576.0
2018-10-08 09:55:00,108.16,108.17,108.08,108.08,8009.0,95.4948,95.5037,95.4242,95.4242,8009.0
2018-10-08 10:00:00,108.13,108.15,107.96,108.1,8126.0,95.4684,95.486,95.3183,95.4419,8126.0
2018-10-08 10:05:00,108.09,108.1,107.94,108.0,5997.0,95.433,95.4419,95.3006,95.3536,5997.0
2018-10-08 10:10:00,108.03,108.09,107.98,108.04,37201.0,95.3801,95.433,95.3359,95.3889,37201.0
2018-10-08 10:15:00,108.04,108.08,107.9,107.93,55738.0,95.3889,95.4242,95.2653,95.2918,55738.0
2018-10-08 10:20:00,107.92,108.08,107.92,108.05,3605.0,95.2829,95.4242,95.2829,95.3977,3605.0
2018-10-08 10:25:00,108.05,108.14,108.04,108.06,7327.0,95.3977,95.4772,95.3889,95.4066,7327.0
2018-10-08 10:30:00,108.06,108.1,107.91,107.91,6909.0,95.4066,95.4419,95.2741,95.2741,6909.0
2018-10-08 10:35:00,107.88,107.91,107.79,107.83,8059.0,95.2476,95.2741,95.1682,95.2035,8059.0
2018-10-08 10:40:00,107.82,107.85,107.76,107.77,5597.0,95.1947,95.2211,95.1417,95.1505,5597.0
2018-10-08 10:45:00,107.77,107.77,107.63,107.63,6801.0,95.1505,95.1505,95.0269,95.0269,6801.0
2018-10-08 10:50:00,107.63,107.64,107.57,107.62,7696.0,95.0269,95.0357,94.9739,95.0181,7696.0
2018-10-08 10:55:00,107.61,107.64,107.54,107.64,6674.0,95.0092,95.0357,94.9474,95.0357,6674.0
2018-10-08 11:00:00,107.63,107.63,107.41,107.41,6391.0,95.0269,95.0269,94.8327,94.8327,6391.0
2018-10-08 11:05:00,107.41,107.41,107.21,107.21,2782.0,94.8327,94.8327,94.6561,94.6561,2782.0
2018-10-08 11:10:00,107.22,107.28,107.11,107.13,9950.0,94.6649,94.7179,94.5678,94.5854,9950.0
2018-10-08 11:15:00,107.14,107.22,107.08,107.18,13286.0,94.5943,94.6649,94.5413,94.6296,13286.0
2018-10-08 11:20:00,107.18,107.18,107.04,107.04,31810.0,94.6296,94.6296,94.506,94.506,31810.0
2018-10-08 11:25:00,107.04,107.07,106.84,106.99,36742.0,94.506,94.5325,94.3294,94.4618,36742.0
2018-10-08 11:30:00,106.96,107.04,106.83,106.92,21459.0,94.4354,94.506,94.3206,94.4,21459.0
2018-10-08 11:35:00,106.92,106.98,106.73,106.79,27160.0,94.4,94.453,94.2323,94.2853,27160.0
2018-10-08 11:40:00,106.81,106.81,106.48,106.66,29907.0,94.3029,94.3029,94.0116,94.1705,29907.0
2018-10-08 11:45:00,106.65,106.66,106.46,106.65,16750.0,94.1617,94.1705,93.9939,94.1617,16750.0
2018-10-08 11:50:00,106.61,106.78,106.57,106.6,19340.0,94.1263,94.2764,94.091,94.1175,19340.0
2018-10-08 11:55:00,106.63,106.63,106.42,106.61,8690.0,94.144,94.144,93.9586,94.1263,8690.0
2018-10-08 12:00:00,106.61,106.64,106.49,106.62,8509.0,94.1263,94.1528,94.0204,94.1352,8509.0
2018-10-08 12:05:00,106.59,106.59,106.5,106.52,4614.0,94.1087,94.1087,94.0292,94.0469,4614.0
2018-10-08 12:10:00,106.46,106.46,106.36,106.45,10422.0,93.9939,93.9939,93.9056,93.9851,10422.0
2018-10-08 12:15:00,106.46,106.52,106.32,106.44,25102.0,93.9939,94.0469,93.8703,93.9762,25102.0
2018-10-08 12:20:00,106.45,106.5,106.22,106.36,52336.0,93.9851,94.0292,93.782,93.9056,52336.0
2018-10-08 12:25:00,106.34,106.46,106.32,106.43,6508.0,93.888,93.9939,93.8703,93.9674,6508.0
2018-10-08 12:30:00,106.48,106.49,106.36,106.38,7401.0,94.0116,94.0204,93.9056,93.9233,7401.0
2018-10-08 12:35:00,106.36,106.54,106.35,106.51,7514.0,93.9056,94.0645,93.8968,94.038,7514.0
2018-10-08 12:40:00,106.51,106.58,106.51,106.55,3292.0,94.038,94.0999,94.038,94.0734,3292.0
2018-10-08 12:45:00,106.57,106.6,106.47,106.53,8597.0,94.091,94.1175,94.0027,94.0557,8597.0
2018-10-08 12:50:00,106.5,106.55,106.43,106.47,5179.0,94.0292,94.0734,93.9674,94.0027,5179.0
2018-10-08 12:55:00,106.47,106.5,106.27,106.27,8176.0,94.0027,94.0292,93.8262,93.8262,8176.0
2018-10-08 13:00:00,106.27,106.46,106.27,106.42,9930.0,93.8262,93.9939,93.8262,93.9586,9930.0
2018-10-08 13:05:00,106.4,106.6,106.4,106.6,6819.0,93.9409,94.1175,93.9409,94.1175,6819.0
2018-10-08 13:10:00,106.58,106.58,106.49,106.5,5052.0,94.0999,94.0999,94.0204,94.0292,5052.0
2018-10-08 13:15:00,106.47,106.48,106.3,106.36,6748.0,94.0027,94.0116,93.8526,93.9056,6748.0
2018-10-08 13:20:00,106.36,106.42,106.3,106.35,6467.0,93.9056,93.9586,93.8526,93.8968,6467.0
2018-10-08 13:25:00,106.37,106.44,106.37,106.37,5136.0,93.9144,93.9762,93.9144,93.9144,5136.0
2018-10-08 13:30:00,106.32,106.51,106.32,106.51,5801.0,93.8703,94.038,93.8703,94.038,5801.0
2018-10-08 13:35:00,106.52,106.55,106.46,106.49,5662.0,94.0469,94.0734,93.9939,94.0204,5662.0
2018-10-08 13:40:00,106.54,106.66,106.54,106.64,5911.0,94.0645,94.1705,94.0645,94.1528,5911.0
2018-10-08 13:45:00,106.66,106.68,106.61,106.63,5970.0,94.1705,94.1881,94.1263,94.144,5970.0
2018-10-08 13:50:00,106.63,106.7,106.63,106.7,3144.0,94.144,94.2058,94.144,94.2058,3144.0
2018-10-08 13:55:00,106.7,106.7,106.55,106.57,8900.0,94.2058,94.2058,94.0734,94.091,8900.0
2018-10-08 14:00:00,106.57,106.82,106.53,106.76,8950.0,94.091,94.3117,94.0557,94.2588,8950.0
2018-10-08 14:05:00,106.77,106.86,106.68,106.85,6000.0,94.2676,94.3471,94.1881,94.3382,6000.0
2018-10-08 14:10:00,106.85,106.85,106.8,106.8,4540.0,94.3382,94.3382,94.2941,94.2941,4540.0
2018-10-08 14:15:00,106.82,106.88,106.8,106.81,16303.0,94.3117,94.3647,94.2941,94.3029,16303.0
2018-10-08 14:20:00,106.82,106.92,106.81,106.9,8316.0,94.3117,94.4,94.3029,94.3824,8316.0
2018-10-08 14:25:00,106.9,106.95,106.87,106.92,7640.0,94.3824,94.4265,94.3559,94.4,7640.0
2018-10-08 14:30:00,106.93,107.06,106.88,106.96,58184.0,94.4089,94.5236,94.3647,94.4354,58184.0
2018-10-08 14:35:00,106.97,107.06,106.94,107.04,33042.0,94.4442,94.5236,94.4177,94.506,33042.0
2018-10-08 14:40:00,107.04,107.27,106.95,107.22,20491.0,94.506,94.7091,94.4265,94.6649,20491.0
2018-10-08 14:45:00,107.23,107.32,107.18,107.26,11317.0,94.6737,94.7532,94.6296,94.7002,11317.0
2018-10-08 14:50:00,107.25,107.3,107.17,107.18,7222.0,94.6914,94.7355,94.6208,94.6296,7222.0
2018-10-08 14:55:00,107.14,107.23,107.14,107.15,9268.0,94.5943,94.6737,94.5943,94.6031,9268.0
2018-10-08 15:00:00,107.18,107.29,107.18,107.27,7227.0,94.6296,94.7267,94.6296,94.7091,7227.0
2018-10-08 15:05:00,107.26,107.29,107.21,107.27,7562.0,94.7002,94.7267,94.6561,94.7091,7562.0
2018-10-08 15:10:00,107.27,107.45,107.27,107.42,9165.0,94.7091,94.868,94.7091,94.8415,9165.0
2018-10-08 15:15:00,107.43,107.57,107.43,107.49,9914.0,94.8503,94.9739,94.8503,94.9033,9914.0
2018-10-08 15:20:00,107.49,107.5,107.39,107.43,12892.0,94.9033,94.9121,94.815,94.8503,12892.0
2018-10-08 15:25:00,107.44,107.46,107.38,107.38,10943.0,94.8591,94.8768,94.8062,94.8062,10943.0
2018-10-08 15:30:00,107.4,107.49,107.39,107.43,12869.0,94.8238,94.9033,94.815,94.8503,12869.0
2018-10-08 15:35:00,107.43,107.46,107.39,107.46,16439.0,94.8503,94.8768,94.815,94.8768,16439.0
2018-10-08 15:40:00,107.46,107.55,107.45,107.48,24094.0,94.8768,94.9563,94.868,94.8945,24094.0
2018-10-08 15:45:00,107.48,107.5,107.39,107.44,13930.0,94.8945,94.9121,94.815,94.8591,13930.0
2018-10-08 15:50:00,107.44,107.44,107.36,107.4,19421.0,94.8591,94.8591,94.7885,94.8238,19421.0
2018-10-08 15:55:00,107.41,107.42,107.28,107.31,91645.0,94.8327,94.8415,94.7179,94.7444,91645.0
2018-10-09 09:30:00,106.85,107.43,106.85,106.99,19967.0,94.3382,94.8503,94.3382,94.4618,19967.0
2018-10-09 09:35:00,107.15,107.59,107.15,107.59,16278.0,94.6031,94.9916,94.6031,94.9916,16278.0
2018-10-09 09:40:00,107.59,107.71,107.47,107.71,7604.0,94.9916,95.0975,94.8856,95.0975,7604.0
2018-10-09 09:45:00,107.66,107.66,107.38,107.52,6926.0,95.0534,95.0534,94.8062,94.9298,6926.0
2018-10-09 09:50:00,107.52,107.69,107.43,107.47,7311.0,94.9298,95.0799,94.8503,94.8856,7311.0
2018-10-09 09:55:00,107.51,107.56,107.44,107.44,7240.0,94.921,94.9651,94.8591,94.8591,7240.0
2018-10-09 10:00:00,107.51,107.77,107.51,107.72,7449.0,94.921,95.1505,94.921,95.1064,7449.0
2018-10-09 10:05:00,107.71,107.81,107.66,107.75,10145.0,95.0975,95.1858,95.0534,95.1328,10145.0
2018-10-09 10:10:00,107.75,107.83,107.6,107.83,12612.0,95.1328,95.2035,95.0004,95.2035,12612.0
2018-10-09 10:15:00,107.84,107.96,107.81,107.86,13479.0,95.2123,95.3183,95.1858,95.23,13479.0
2018-10-09 10:20:00,107.86,108.04,107.86,108.02,9564.0,95.23,95.3889,95.23,95.3712,9564.0
2018-10-09 10:25:00,108.0,108.08,107.85,108.08,12346.0,95.3536,95.4242,95.2211,95.4242,12346.0
2018-10-09 10:30:00,108.07,108.14,107.97,108.08,14362.0,95.4154,95.4772,95.3271,95.4242,14362.0
2018-10-09 10:35:00,108.12,108.15,108.06,108.06,9344.0,95.4595,95.486,95.4066,95.4066,9344.0
2018-10-09 10:40:00,108.06,108.09,107.82,107.88,12463.0,95.4066,95.433,95.1947,95.2476,12463.0
2018-10-09 10:45:00,107.88,107.99,107.84,107.94,14898.0,95.2476,95.3447,95.2123,95.3006,14898.0
2018-10-09 10:50:00,107.9,107.9,107.74,107.84,10645.0,95.2653,95.2653,95.124,95.2123,10645.0
2018-10-09 10:55:00,107.86,107.91,107.8,107.84,7863.0,95.23,95.2741,95.177,95.2123,7863.0
2018-10-09 11:00:00,107.83,107.84,107.74,107.78,9217.0,95.2035,95.2123,95.124,95.1593,9217.0
2018-10-09 11:05:00,107.77,107.8,107.59,107.59,9470.0,95.1505,95.177,94.9916,94.9916,9470.0
2018-10-09 11:10:00,107.62,107.77,107.56,107.75,8956.0,95.0181,95.1505,94.9651,95.1328,8956.0
2018-10-09 11:15:00,107.75,107.79,107.65,107.72,10381.0,95.1328,95.1682,95.0446,95.1064,10381.0
2018-10-09 11:20:00,107.73,107.85,107.73,107.81,9205.0,95.1152,95.2211,95.1152,95.1858,9205.0
2018-10-09 11:25:00,107.81,107.9,107.81,107.83,9114.0,95.1858,95.2653,95.1858,95.2035,9114.0
2018-10-09 11:30:00,107.83,107.83,107.72,107.72,6460.0,95.2035,95.2035,95.1064,95.1064,6460.0
2018-10-09 11:35:00,107.72,107.82,107.72,107.8,7834.0,95.1064,95.1947,95.1064,95.177,7834.0
2018-10-09 11:40:00,107.81,107.82,107.72,107.76,10261.0,95.1858,95.1947,95.1064,95.1417,10261.0
2018-10-09 11:45:00,107.75,107.75,107.64,107.67,7996.0,95.1328,95.1328,95.0357,95.0622,7996.0
2018-10-09 11:50:00,107.67,107.8,107.67,107.74,10051.0,95.0622,95.177,95.0622,95.124,10051.0
2018-10-09 11:55:00,107.75,107.79,107.7,107.77,12486.0,95.1328,95.1682,95.0887,95.1505,12486.0
2018-10-09 12:00:00,107.73,107.79,107.64,107.65,9715.0,95.1152,95.1682,95.0357,95.0446,9715.0
2018-10-09 12:05:00,107.64,107.71,107.59,107.68,7393.0,95.0357,95.0975,94.9916,95.071,7393.0
2018-10-09 12:10:00,107.68,107.69,107.55,107.55,10576.0,95.071,95.0799,94.9563,94.9563,10576.0
2018-10-09 12:15:00,107.55,107.58,107.48,107.52,8013.0,94.9563,94.9828,94.8945,94.9298,8013.0
2018-10-09 12:20:00,107.54,107.62,107.54,107.54,18773.0,94.9474,95.0181,94.9474,94.9474,18773.0
2018-10-09 12:25:00,107.56,107.56,107.45,107.48,7955.0,94.9651,94.9651,94.868,94.8945,7955.0
2018-10-09 12:30:00,107.43,107.55,107.42,107.47,7683.0,94.8503,94.9563,94.8415,94.8856,7683.0
2018-10-09 12:35:00,107.49,107.57,107.49,107.53,6160.0,94.9033,94.9739,94.9033,94.9386,6160.0
2018-10-09 12:40:00,107.54,107.55,107.32,107.34,6940.0,94.9474,94.9563,94.7532,94.7709,6940.0
2018-10-09 12:45:00,107.32,107.42,107.23,107.3,12384.0,94.7532,94.8415,94.6737,94.7355,12384.0
2018-10-09 12:50:00,107.32,107.33,107.25,107.32,5990.0,94.7532,94.762,94.6914,94.7532,5990.0
2018-10-09 12:55:00,107.32,107.34,107.24,107.26,9327.0,94.7532,94.7709,94.6826,94.7002,9327.0
2018-10-09 13:00:00,107.25,107.25,107.1,107.13,8819.0,94.6914,94.6914,94.559,94.5854,8819.0
2018-10-09 13:05:00,107.12,107.21,107.08,107.21,6503.0,94.5766,94.6561,94.5413,94.6561,6503.0
2018-10-09 13:10:00,107.21,107.45,107.21,107.45,11560.0,94.6561,94.868,94.6561,94.868,11560.0
2018-10-09 13:15:00,107.44,107.55,107.43,107.47,6359.0,94.8591,94.9563,94.8503,94.8856,6359.0
2018-10-09 13:20:00,107.47,107.58,107.46,107.54,7587.0,94.8856,94.9828,94.8768,94.9474,7587.0
2018-10-09 13:25:00,107.56,107.56,107.46,107.51,6121.0,94.9651,94.9651,94.8768,94.921,6121.0
2018-10-09 13:30:00,107.51,107.52,107.39,107.44,8734.0,94.921,94.9298,94.815,94.8591,8734.0
2018-10-09 13:35:00,107.43,107.44,107.29,107.3,6196.0,94.8503,94.8591,94.7267,94.7355,6196.0
2018-10-09 13:40:00,107.3,107.35,107.2,107.28,6780.0,94.7355,94.7797,94.6473,94.7179,6780.0
2018-10-09 13:45:00,107.28,107.35,107.23,107.34,7129.0,94.7179,94.7797,94.6737,94.7709,7129.0
2018-10-09 13:50:00,107.34,107.42,107.31,107.4,7890.0,94.7709,94.8415,94.7444,94.8238,7890.0
2018-10-09 13:55:00,107.42,107.52,107.4,107.51,5875.0,94.8415,94.9298,94.8238,94.921,5875.0
2018-10-09 14:00:00,107.48,107.56,107.46,107.56,7238.0,94.8945,94.9651,94.8768,94.9651,7238.0
2018-10-09 14:05:00,107.56,107.63,107.45,107.63,8522.0,94.9651,95.0269,94.868,95.0269,8522.0
2018-10-09 14:10:00,107.67,107.68,107.57,107.63,8357.0,95.0622,95.071,94.9739,95.0269,8357.0
2018-10-09 14:15:00,107.64,107.67,107.56,107.59,10521.0,95.0357,95.0622,94.9651,94.9916,10521.0
2018-10-09 14:20:00,107.58,107.67,107.58,107.67,9876.0,94.9828,95.0622,94.9828,95.0622,9876.0
2018-10-09 14:25:00,107.66,107.74,107.65,107.73,7744.0,95.0534,95.124,95.0446,95.1152,7744.0
2018-10-09 14:30:00,107.75,107.79,107.72,107.72,13206.0,95.1328,95.1682,95.1064,95.1064,13206.0
2018-10-09 14:35:00,107.72,107.8,107.67,107.8,10707.0,95.1064,95.177,95.0622,95.177,10707.0
2018-10-09 14:40:00,107.81,107.96,107.81,107.94,13593.0,95.1858,95.3183,95.1858,95.3006,13593.0
2018-10-09 14:45:00,107.94,107.99,107.87,107.99,10473.0,95.3006,95.3447,95.2388,95.3447,10473.0
2018-10-09 14:50:00,108.0,108.21,107.99,108.15,13479.0,95.3536,95.539,95.3447,95.486,13479.0
2018-10-09 14:55:00,108.17,108.23,108.14,108.18,8753.0,95.5037,95.5566,95.4772,95.5125,8753.0
2018-10-09 15:00:00,108.17,108.2,108.05,108.05,10125.0,95.5037,95.5302,95.3977,95.3977,10125.0
2018-10-09 15:05:00,108.05,108.12,108.04,108.11,10898.0,95.3977,95.4595,95.3889,95.4507,10898.0
2018-10-09 15:10:00,108.11,108.2,108.07,108.19,10563.0,95.4507,95.5302,95.4154,95.5213,10563.0
2018-10-09 15:15:00,108.17,108.19,108.11,108.14,12392.0,95.5037,95.5213,95.4507,95.4772,12392.0
2018-10-09 15:20:00,108.13,108.13,107.93,107.94,12068.0,95.4684,95.4684,95.2918,95.3006,12068.0
2018-10-09 15:25:00,107.95,107.97,107.9,107.97,9909.0,95.3094,95.3271,95.2653,95.3271,9909.0
2018-10-09 15:30:00,107.96,108.0,107.93,107.98,31418.0,95.3183,95.3536,95.2918,95.3359,31418.0
2018-10-09 15:35:00,107.98,108.11,107.96,108.08,62298.0,95.3359,95.4507,95.3183,95.4242,62298.0
2018-10-09 15:40:00,108.08,108.13,108.01,108.04,113193.0,95.4242,95.4684,95.3624,95.3889,113193.0
2018-10-09 15:45:00,108.02,108.12,107.98,107.98,18002.0,95.3712,95.4595,95.3359,95.3359,18002.0
2018-10-09 15:50:00,107.98,107.98,107.81,107.89,32594.0,95.3359,95.3359,95.1858,95.2565,32594.0
2018-10-09 15:55:00,107.89,107.91,107.79,107.82,61913.0,95.2565,95.2741,95.1682,95.1947,61913.0
2018-10-10 09:30:00,107.35,107.53,107.33,107.45,13858.0,94.7797,94.9386,94.762,94.868,13858.0
2018-10-10 09:35:00,107.38,107.47,107.21,107.26,4941.0,94.8062,94.8856,94.6561,94.7002,4941.0
2018-10-10 09:40:00,107.3,107.44,107.29,107.4,13715.0,94.7355,94.8591,94.7267,94.8238,13715.0
2018-10-10 09:45:00,107.3,107.38,107.11,107.13,13112.0,94.7355,94.8062,94.5678,94.5854,13112.0
2018-10-10 09:50:00,107.05,107.19,106.92,106.95,5361.0,94.5148,94.6384,94.4,94.4265,5361.0
2018-10-10 09:55:00,106.93,106.93,106.72,106.85,7751.0,94.4089,94.4089,94.2235,94.3382,7751.0
2018-10-10 10:00:00,106.86,106.94,106.42,106.5,11544.0,94.3471,94.4177,93.9586,94.0292,11544.0
2018-10-10 10:05:00,106.42,106.64,106.42,106.55,10546.0,93.9586,94.1528,93.9586,94.0734,10546.0
2018-10-10 10:10:00,106.52,106.69,106.52,106.62,5200.0,94.0469,94.197,94.0469,94.1352,5200.0
2018-10-10 10:15:00,106.56,106.69,106.51,106.66,15156.0,94.0822,94.197,94.038,94.1705,15156.0
2018-10-10 10:20:00,106.66,106.76,106.61,106.76,9112.0,94.1705,94.2588,94.1263,94.2588,9112.0
2018-10-10 10:25:00,106.77,106.79,106.64,106.64,3909.0,94.2676,94.2853,94.1528,94.1528,3909.0
2018-10-10 10:30:00,106.64,106.8,106.61,106.61,7232.0,94.1528,94.2941,94.1263,94.1263,7232.0
2018-10-10 10:35:00,106.62,106.72,106.56,106.58,6800.0,94.1352,94.2235,94.0822,94.0999,6800.0
2018-10-10 10:40:00,106.63,106.74,106.58,106.6,7600.0,94.144,94.2411,94.0999,94.1175,7600.0
2018-10-10 10:45:00,106.61,106.76,106.59,106.62,7050.0,94.1263,94.2588,94.1087,94.1352,7050.0
2018-10-10 10:50:00,106.64,106.78,106.64,106.72,6627.0,94.1528,94.2764,94.1528,94.2235,6627.0
2018-10-10 10:55:00,106.71,106.71,106.5,106.58,8079.0,94.2146,94.2146,94.0292,94.0999,8079.0
2018-10-10 11:00:00,106.49,106.6,106.39,106.41,24725.0,94.0204,94.1175,93.9321,93.9498,24725.0
2018-10-10 11:05:00,106.32,106.34,106.17,106.19,9019.0,93.8703,93.888,93.7379,93.7555,9019.0
2018-10-10 11:10:00,106.15,106.2,106.13,106.15,5333.0,93.7202,93.7643,93.7025,93.7202,5333.0
2018-10-10 11:15:00,106.12,106.12,105.94,105.95,12393.0,93.6937,93.6937,93.5348,93.5436,12393.0
2018-10-10 11:20:00,105.95,105.98,105.68,105.77,9065.0,93.5436,93.5701,93.3052,93.3847,9065.0
2018-10-10 11:25:00,105.82,105.97,105.81,105.97,11665.0,93.4288,93.5613,93.42,93.5613,11665.0
2018-10-10 11:30:00,105.92,105.93,105.76,105.77,7381.0,93.5171,93.526,93.3759,93.3847,7381.0
2018-10-10 11:35:00,105.7,105.76,105.5,105.52,7668.0,93.3229,93.3759,93.1463,93.164,7668.0
2018-10-10 11:40:00,105.54,105.63,105.46,105.58,9409.0,93.1816,93.2611,93.111,93.2169,9409.0
2018-10-10 11:45:00,105.59,105.65,105.54,105.55,11768.0,93.2258,93.2788,93.1816,93.1905,11768.0
2018-10-10 11:50:00,105.59,105.66,105.45,105.49,10734.0,93.2258,93.2876,93.1022,93.1375,10734.0
2018-10-10 11:55:00,105.48,105.52,105.41,105.44,5198.0,93.1287,93.164,93.0669,93.0933,5198.0
2018-10-10 12:00:00,105.42,105.48,105.35,105.37,8158.0,93.0757,93.1287,93.0139,93.0315,8158.0
2018-10-10 12:05:00,105.37,105.38,105.17,105.33,6775.0,93.0315,93.0404,92.855,92.9962,6775.0
2018-10-10 12:10:00,105.3,105.53,105.3,105.53,5452.0,92.9697,93.1728,92.9697,93.1728,5452.0
2018-10-10 12:15:00,105.5,105.72,105.5,105.72,9316.0,93.1463,93.3406,93.1463,93.3406,9316.0
2018-10-10 12:20:00,105.72,105.77,105.6,105.6,44002.0,93.3406,93.3847,93.2346,93.2346,44002.0
2018-10-10 12:25:00,105.56,105.61,105.44,105.5,6623.0,93.1993,93.2434,93.0933,93.1463,6623.0
2018-10-10 12:30:00,105.47,105.47,105.33,105.34,4960.0,93.1198,93.1198,92.9962,93.0051,4960.0
2018-10-10 12:35:00,105.37,105.39,105.19,105.23,6931.0,93.0315,93.0492,92.8726,92.9079,6931.0
2018-10-10 12:40:00,105.24,105.28,105.16,105.25,6600.0,92.9168,92.9521,92.8461,92.9256,6600.0
2018-10-10 12:45:00,105.22,105.3,105.19,105.24,6640.0,92.8991,92.9697,92.8726,92.9168,6640.0
2018-10-10 12:50:00,105.2,105.27,105.16,105.18,33831.0,92.8814,92.9432,92.8461,92.8638,33831.0
2018-10-10 12:55:00,105.2,105.25,104.96,104.96,6994.0,92.8814,92.9256,92.6695,92.6695,6994.0
2018-10-10 13:00:00,104.92,104.92,104.61,104.64,5802.0,92.6342,92.6342,92.3605,92.387,5802.0
2018-10-10 13:05:00,104.62,104.77,104.62,104.76,5895.0,92.3694,92.5018,92.3694,92.493,5895.0
2018-10-10 13:10:00,104.77,105.02,104.77,105.02,8206.0,92.5018,92.7225,92.5018,92.7225,8206.0
2018-10-10 13:15:00,105.02,105.02,104.83,104.96,15300.0,92.7225,92.7225,92.5548,92.6695,15300.0
2018-10-10 13:20:00,104.96,105.06,104.87,104.99,30998.0,92.6695,92.7578,92.5901,92.696,30998.0
2018-10-10 13:25:00,105.0,105.0,104.74,104.74,9475.0,92.7049,92.7049,92.4753,92.4753,9475.0
2018-10-10 13:30:00,104.74,104.81,104.7,104.8,16667.0,92.4753,92.5371,92.44,92.5283,16667.0
2018-10-10 13:35:00,104.78,104.84,104.69,104.69,9117.0,92.5106,92.5636,92.4312,92.4312,9117.0
2018-10-10 13:40:00,104.73,104.73,104.58,104.64,11544.0,92.4665,92.4665,92.334,92.387,11544.0
2018-10-10 13:45:00,104.66,104.76,104.65,104.72,8794.0,92.4047,92.493,92.3958,92.4577,8794.0
2018-10-10 13:50:00,104.72,104.72,104.52,104.56,15008.0,92.4577,92.4577,92.2811,92.3164,15008.0
2018-10-10 13:55:00,104.56,104.57,104.25,104.37,29308.0,92.3164,92.3252,92.0427,92.1486,29308.0
2018-10-10 14:00:00,104.38,104.4,104.19,104.19,17833.0,92.1575,92.1751,91.9897,91.9897,17833.0
2018-10-10 14:05:00,104.2,104.2,103.94,104.01,22247.0,91.9985,91.9985,91.769,91.8308,22247.0
2018-10-10 14:10:00,103.92,104.04,103.71,103.71,20562.0,91.7513,91.8573,91.5659,91.5659,20562.0
2018-10-10 14:15:00,103.78,104.04,103.77,104.0,22245.0,91.6277,91.8573,91.6189,91.822,22245.0
2018-10-10 14:20:00,103.99,103.99,103.84,103.96,12129.0,91.8131,91.8131,91.6807,91.7866,12129.0
2018-10-10 14:25:00,104.0,104.02,103.85,103.99,11880.0,91.822,91.8396,91.6895,91.8131,11880.0
2018-10-10 14:30:00,103.98,104.05,103.92,103.94,14718.0,91.8043,91.8661,91.7513,91.769,14718.0
2018-10-10 14:35:00,103.94,103.96,103.76,103.81,10726.0,91.769,91.7866,91.6101,91.6542,10726.0
2018-10-10 14:40:00,103.79,103.83,103.59,103.59,42812.0,91.6366,91.6719,91.46,91.46,42812.0
2018-10-10 14:45:00,103.63,103.77,103.62,103.71,15548.0,91.4953,91.6189,91.4865,91.5659,15548.0
2018-10-10 14:50:00,103.69,103.83,103.67,103.72,22320.0,91.5483,91.6719,91.5306,91.5747,22320.0
2018-10-10 14:55:00,103.72,103.96,103.68,103.91,11450.0,91.5747,91.7866,91.5394,91.7425,11450.0
2018-10-10 15:00:00,103.9,103.9,103.76,103.77,12507.0,91.7337,91.7337,91.6101,91.6189,12507.0
2018-10-10 15:05:00,103.76,103.84,103.65,103.73,13408.0,91.6101,91.6807,91.5129,91.5836,13408.0
2018-10-10 15:10:00,103.73,103.75,103.56,103.68,66515.0,91.5836,91.6012,91.4335,91.5394,66515.0
2018-10-10 15:15:00,103.68,103.85,103.57,103.59,41513.0,91.5394,91.6895,91.4423,91.46,41513.0
2018-10-10 15:20:00,103.62,103.85,103.62,103.84,17624.0,91.4865,91.6895,91.4865,91.6807,17624.0
2018-10-10 15:25:00,103.83,103.95,103.72,103.95,13715.0,91.6719,91.7778,91.5747,91.7778,13715.0
2018-10-10 15:30:00,103.95,103.95,103.63,103.63,16076.0,91.7778,91.7778,91.4953,91.4953,16076.0
2018-10-10 15:35:00,103.62,103.64,103.42,103.42,21076.0,91.4865,91.5041,91.3099,91.3099,21076.0
2018-10-10 15:40:00,103.42,103.43,103.23,103.37,33631.0,91.3099,91.3187,91.1421,91.2657,33631.0
2018-10-10 15:45:00,103.36,103.64,103.15,103.56,32364.0,91.2569,91.5041,91.0715,91.4335,32364.0
2018-10-10 15:50:00,103.54,103.54,103.07,103.07,40036.0,91.4158,91.4158,91.0009,91.0009,40036.0
2018-10-10 15:55:00,103.04,103.07,102.71,102.84,127704.0,90.9744,91.0009,90.683,90.7978,127704.0
2018-10-11 09:30:00,102.75,102.82,102.45,102.55,32907.0,90.7183,90.7801,90.4535,90.5418,32907.0
2018-10-11 09:35:00,102.58,102.98,102.49,102.79,27653.0,90.5682,90.9214,90.4888,90.7536,27653.0
2018-10-11 09:40:00,102.76,102.89,102.58,102.76,21712.0,90.7272,90.8419,90.5682,90.7272,21712.0
2018-10-11 09:45:00,102.74,103.19,102.69,103.1,22856.0,90.7095,91.1068,90.6654,91.0273,22856.0
2018-10-11 09:50:00,103.1,103.12,102.88,103.05,24807.0,91.0273,91.045,90.8331,90.9832,24807.0
2018-10-11 09:55:00,103.05,103.15,102.91,103.12,20947.0,90.9832,91.0715,90.8596,91.045,20947.0
2018-10-11 10:00:00,103.14,103.25,102.98,102.98,29368.0,91.0627,91.1598,90.9214,90.9214,29368.0
2018-10-11 10:05:00,102.95,103.04,102.72,103.02,57938.0,90.8949,90.9744,90.6918,90.9567,57938.0
2018-10-11 10:10:00,102.99,102.99,102.54,102.55,70452.0,90.9302,90.9302,90.5329,90.5418,70452.0
2018-10-11 10:15:00,102.51,102.65,102.32,102.51,19548.0,90.5064,90.63,90.3387,90.5064,19548.0
2018-10-11 10:20:00,102.52,102.71,102.44,102.46,13535.0,90.5153,90.683,90.4446,90.4623,13535.0
2018-10-11 10:25:00,102.45,102.64,102.45,102.56,13279.0,90.4535,90.6212,90.4535,90.5506,13279.0
2018-10-11 10:30:00,102.57,102.74,102.55,102.57,26371.0,90.5594,90.7095,90.5418,90.5594,26371.0
2018-10-11 10:35:00,102.6,102.79,102.54,102.71,20058.0,90.5859,90.7536,90.5329,90.683,20058.0
2018-10-11 10:40:00,102.71,102.82,102.6,102.68,33692.0,90.683,90.7801,90.5859,90.6565,33692.0
2018-10-11 10:45:00,102.68,102.74,102.42,102.42,18758.0,90.6565,90.7095,90.427,90.427,18758.0
2018-10-11 10:50:00,102.42,102.6,102.3,102.43,25000.0,90.427,90.5859,90.321,90.4358,25000.0
2018-10-11 10:55:00,102.46,102.53,102.22,102.23,17753.0,90.4623,90.5241,90.2504,90.2592,17753.0
2018-10-11 11:00:00,102.24,102.25,101.6,101.73,24100.0,90.2681,90.2769,89.703,89.8178,24100.0
2018-10-11 11:05:00,101.73,102.06,101.73,101.94,11655.0,89.8178,90.1091,89.8178,90.0032,11655.0
2018-10-11 11:10:00,101.94,101.94,101.75,101.8,24679.0,90.0032,90.0032,89.8354,89.8796,24679.0
2018-10-11 11:15:00,101.79,102.12,101.79,101.95,16128.0,89.8707,90.1621,89.8707,90.012,16128.0
2018-10-11 11:20:00,102.01,102.39,102.01,102.25,13643.0,90.065,90.4005,90.065,90.2769,13643.0
2018-10-11 11:25:00,102.27,102.33,102.13,102.22,16165.0,90.2945,90.3475,90.1709,90.2504,16165.0
2018-10-11 11:30:00,102.22,102.29,102.05,102.29,16719.0,90.2504,90.3122,90.1003,90.3122,16719.0
2018-10-11 11:35:00,102.28,102.28,101.98,102.21,22269.0,90.3034,90.3034,90.0385,90.2416,22269.0
2018-10-11 11:40:00,102.27,102.42,102.21,102.33,21244.0,90.2945,90.427,90.2416,90.3475,21244.0
2018-10-11 11:45:00,102.36,102.57,102.22,102.57,29903.0,90.374,90.5594,90.2504,90.5594,29903.0
2018-10-11 11:50:00,102.56,102.74,102.46,102.62,19358.0,90.5506,90.7095,90.4623,90.6036,19358.0
2018-10-11 11:55:00,102.6,102.66,102.38,102.4,13927.0,90.5859,90.6389,90.3917,90.4093,13927.0
2018-10-11 12:00:00,102.38,102.55,102.31,102.37,11742.0,90.3917,90.5418,90.3299,90.3828,11742.0
2018-10-11 12:05:00,102.36,102.48,102.29,102.34,14574.0,90.374,90.4799,90.3122,90.3563,14574.0
2018-10-11 12:10:00,102.34,102.51,102.34,102.51,10414.0,90.3563,90.5064,90.3563,90.5064,10414.0
2018-10-11 12:15:00,102.5,102.66,102.49,102.62,17443.0,90.4976,90.6389,90.4888,90.6036,17443.0
2018-10-11 12:20:00,102.64,102.99,102.64,102.92,10941.0,90.6212,90.9302,90.6212,90.8684,10941.0
2018-10-11 12:25:00,102.95,102.95,102.66,102.71,13012.0,90.8949,90.8949,90.6389,90.683,13012.0
2018-10-11 12:30:00,102.68,102.68,102.51,102.57,25126.0,90.6565,90.6565,90.5064,90.5594,25126.0
2018-10-11 12:35:00,102.57,102.68,102.54,102.62,21731.0,90.5594,90.6565,90.5329,90.6036,21731.0
2018-10-11 12:40:00,102.64,102.83,102.64,102.78,14142.0,90.6212,90.789,90.6212,90.7448,14142.0
2018-10-11 12:45:00,102.79,102.79,102.5,102.54,13150.0,90.7536,90.7536,90.4976,90.5329,13150.0
2018-10-11 12:50:00,102.55,102.58,102.39,102.53,14849.0,90.5418,90.5682,90.4005,90.5241,14849.0
2018-10-11 12:55:00,102.54,102.64,102.42,102.63,10479.0,90.5329,90.6212,90.427,90.6124,10479.0
2018-10-11 13:00:00,102.63,102.63,102.3,102.31,13485.0,90.6124,90.6124,90.321,90.3299,13485.0
2018-10-11 13:05:00,102.31,102.55,102.31,102.5,28818.0,90.3299,90.5418,90.3299,90.4976,28818.0
2018-10-11 13:10:00,102.54,102.82,102.44,102.82,13172.0,90.5329,90.7801,90.4446,90.7801,13172.0
2018-10-11 13:15:00,102.83,102.93,102.79,102.85,8382.0,90.789,90.8773,90.7536,90.8066,8382.0
2018-10-11 13:20:00,102.87,102.94,102.73,102.73,8104.0,90.8243,90.8861,90.7007,90.7007,8104.0
2018-10-11 13:25:00,102.76,102.83,102.68,102.79,7126.0,90.7272,90.789,90.6565,90.7536,7126.0
2018-10-11 13:30:00,102.84,102.9,102.63,102.63,7828.0,90.7978,90.8508,90.6124,90.6124,7828.0
2018-10-11 13:35:00,102.65,102.69,102.6,102.67,10989.0,90.63,90.6654,90.5859,90.6477,10989.0
2018-10-11 13:40:00,102.68,102.78,102.54,102.62,11002.0,90.6565,90.7448,90.5329,90.6036,11002.0
2018-10-11 13:45:00,102.62,102.65,102.49,102.5,9217.0,90.6036,90.63,90.4888,90.4976,9217.0
2018-10-11 13:50:00,102.49,102.52,102.36,102.52,11237.0,90.4888,90.5153,90.374,90.5153,11237.0
2018-10-11 13:55:00,102.54,102.82,102.51,102.75,11259.0,90.5329,90.7801,90.5064,90.7183,11259.0
2018-10-11 14:00:00,102.73,102.85,102.59,102.78,11811.0,90.7007,90.8066,90.5771,90.7448,11811.0
2018-10-11 14:05:00,102.8,102.84,102.65,102.69,10456.0,90.7625,90.7978,90.63,90.6654,10456.0
2018-10-11 14:10:00,102.67,102.73,102.35,102.43,14437.0,90.6477,90.7007,90.3652,90.4358,14437.0
2018-10-11 14:15:00,102.42,102.51,102.32,102.42,10365.0,90.427,90.5064,90.3387,90.427,10365.0
2018-10-11 14:20:00,102.38,102.58,102.31,102.31,38980.0,90.3917,90.5682,90.3299,90.3299,38980.0
2018-10-11 14:25:00,102.33,102.51,102.25,102.34,23298.0,90.3475,90.5064,90.2769,90.3563,23298.0
2018-10-11 14:30:00,102.3,102.3,102.06,102.07,15696.0,90.321,90.321,90.1091,90.118,15696.0
2018-10-11 14:35:00,102.07,102.09,101.84,102.03,31041.0,90.118,90.1356,89.9149,90.0826,31041.0
2018-10-11 14:40:00,102.04,102.06,101.59,101.61,52501.0,90.0915,90.1091,89.6942,89.7118,52501.0
2018-10-11 14:45:00,101.59,101.84,101.09,101.7,32104.0,89.6942,89.9149,89.2527,89.7913,32104.0
2018-10-11 14:50:00,101.73,102.12,101.65,101.92,16997.0,89.8178,90.1621,89.7471,89.9855,16997.0
2018-10-11 14:55:00,101.9,101.9,101.62,101.8,17566.0,89.9679,89.9679,89.7207,89.8796,17566.0
2018-10-11 15:00:00,101.8,102.12,101.68,102.1,20484.0,89.8796,90.1621,89.7736,90.1444,20484.0
2018-10-11 15:05:00,102.09,102.09,101.78,101.81,15672.0,90.1356,90.1356,89.8619,89.8884,15672.0
2018-10-11 15:10:00,101.82,102.38,101.65,102.29,25431.0,89.8972,90.3917,89.7471,90.3122,25431.0
2018-10-11 15:15:00,102.19,102.83,102.19,102.61,45604.0,90.2239,90.789,90.2239,90.5947,45604.0
2018-10-11 15:20:00,102.67,102.71,102.38,102.54,49669.0,90.6477,90.683,90.3917,90.5329,49669.0
2018-10-11 15:25:00,102.54,102.54,102.29,102.33,103662.0,90.5329,90.5329,90.3122,90.3475,103662.0
2018-10-11 15:30:00,102.32,102.32,102.09,102.16,98137.0,90.3387,90.3387,90.1356,90.1974,98137.0
2018-10-11 15:35:00,102.18,102.19,101.89,102.08,49703.0,90.2151,90.2239,89.959,90.1268,49703.0
2018-10-11 15:40:00,102.06,102.17,101.84,101.87,43741.0,90.1091,90.2062,89.9149,89.9414,43741.0
2018-10-11 15:45:00,101.84,101.84,101.34,101.41,96426.0,89.9149,89.9149,89.4734,89.5352,96426.0
2018-10-11 15:50:00,101.45,101.61,101.32,101.44,83232.0,89.5706,89.7118,89.4558,89.5617,83232.0
2018-10-11 15:55:00,101.45,101.58,101.16,101.17,170622.0,89.5706,89.6853,89.3145,89.3233,170622.0
2018-10-12 09:30:00,102.47,103.18,102.41,102.67,41485.0,90.4711,91.098,90.4181,90.6477,41485.0
2018-10-12 09:35:00,102.65,102.74,102.43,102.46,31540.0,90.63,90.7095,90.4358,90.4623,31540.0
2018-10-12 09:40:00,102.45,102.59,102.28,102.34,16380.0,90.4535,90.5771,90.3034,90.3563,16380.0
2018-10-12 09:45:00,102.29,102.46,102.25,102.35,21903.0,90.3122,90.4623,90.2769,90.3652,21903.0
2018-10-12 09:50:00,102.32,102.32,102.08,102.17,25176.0,90.3387,90.3387,90.1268,90.2062,25176.0
2018-10-12 09:55:00,102.14,102.26,102.09,102.26,30486.0,90.1798,90.2857,90.1356,90.2857,30486.0
2018-10-12 10:00:00,102.21,102.61,102.21,102.56,31566.0,90.2416,90.5947,90.2416,90.5506,31566.0
2018-10-12 10:05:00,102.57,102.63,102.53,102.54,30311.0,90.5594,90.6124,90.5241,90.5329,30311.0
2018-10-12 10:10:00,102.57,102.58,102.35,102.36,18350.0,90.5594,90.5682,90.3652,90.374,18350.0
2018-10-12 10:15:00,102.36,102.37,102.19,102.21,11242.0,90.374,90.3828,90.2239,90.2416,11242.0
2018-10-12 10:20:00,102.22,102.31,101.98,102.1,23427.0,90.2504,90.3299,90.0385,90.1444,23427.0
2018-10-12 10:25:00,102.08,102.2,101.89,101.89,20689.0,90.1268,90.2327,89.959,89.959,20689.0
2018-10-12 10:30:00,101.84,102.05,101.83,101.94,14195.0,89.9149,90.1003,89.9061,90.0032,14195.0
2018-10-12 10:35:00,101.91,102.08,101.84,102.0,11881.0,89.9767,90.1268,89.9149,90.0562,11881.0
2018-10-12 10:40:00,102.0,102.24,101.94,102.24,21392.0,90.0562,90.2681,90.0032,90.2681,21392.0
2018-10-12 10:45:00,102.25,102.29,102.05,102.09,14936.0,90.2769,90.3122,90.1003,90.1356,14936.0
2018-10-12 10:50:00,102.11,102.33,102.06,102.33,23234.0,90.1533,90.3475,90.1091,90.3475,23234.0
2018-10-12 10:55:00,102.34,102.34,102.15,102.22,40259.0,90.3563,90.3563,90.1886,90.2504,40259.0
2018-10-12 11:00:00,102.2,102.38,102.16,102.3,12838.0,90.2327,90.3917,90.1974,90.321,12838.0
2018-10-12 11:05:00,102.31,102.46,102.21,102.41,9994.0,90.3299,90.4623,90.2416,90.4181,9994.0
2018-10-12 11:10:00,102.41,102.5,102.37,102.41,9337.0,90.4181,90.4976,90.3828,90.4181,9337.0
2018-10-12 11:15:00,102.41,102.41,102.29,102.29,9033.0,90.4181,90.4181,90.3122,90.3122,9033.0
2018-10-12 11:20:00,102.28,102.45,102.26,102.31,11542.0,90.3034,90.4535,90.2857,90.3299,11542.0
2018-10-12 11:25:00,102.33,102.38,102.21,102.28,10974.0,90.3475,90.3917,90.2416,90.3034,10974.0
2018-10-12 11:30:00,102.26,102.4,102.23,102.39,9679.0,90.2857,90.4093,90.2592,90.4005,9679.0
2018-10-12 11:35:00,102.38,102.38,102.22,102.22,13376.0,90.3917,90.3917,90.2504,90.2504,13376.0
2018-10-12 11:40:00,102.22,102.23,102.04,102.05,8837.0,90.2504,90.2592,90.0915,90.1003,8837.0
2018-10-12 11:45:00,102.02,102.02,101.79,101.93,13868.0,90.0738,90.0738,89.8707,89.9944,13868.0
2018-10-12 11:50:00,101.93,102.07,101.91,101.95,16400.0,89.9944,90.118,89.9767,90.012,16400.0
2018-10-12 11:55:00,101.95,102.13,101.91,102.03,12200.0,90.012,90.1709,89.9767,90.0826,12200.0
2018-10-12 12:00:00,102.03,102.08,101.93,101.95,10591.0,90.0826,90.1268,89.9944,90.012,10591.0
2018-10-12 12:05:00,101.95,102.01,101.82,101.96,14804.0,90.012,90.065,89.8972,90.0208,14804.0
2018-10-12 12:10:00,101.97,102.05,101.88,102.01,36891.0,90.0297,90.1003,89.9502,90.065,36891.0
2018-10-12 12:15:00,102.0,102.01,101.82,101.91,13792.0,90.0562,90.065,89.8972,89.9767,13792.0
2018-10-12 12:20:00,101.91,102.01,101.83,102.01,18547.0,89.9767,90.065,89.9061,90.065,18547.0
2018-10-12 12:25:00,102.02,102.02,101.77,101.86,15254.0,90.0738,90.0738,89.8531,89.9325,15254.0
2018-10-12 12:30:00,101.86,101.86,101.72,101.81,14917.0,89.9325,89.9325,89.8089,89.8884,14917.0
2018-10-12 12:35:00,101.77,101.79,101.53,101.53,12954.0,89.8531,89.8707,89.6412,89.6412,12954.0
2018-10-12 12:40:00,101.55,101.61,101.4,101.4,12999.0,89.6588,89.7118,89.5264,89.5264,12999.0
2018-10-12 12:45:00,101.42,101.46,101.31,101.31,37706.0,89.5441,89.5794,89.447,89.447,37706.0
2018-10-12 12:50:00,101.33,101.47,101.26,101.47,28616.0,89.4646,89.5882,89.4028,89.5882,28616.0
2018-10-12 12:55:00,101.46,101.7,101.44,101.55,33847.0,89.5794,89.7913,89.5617,89.6588,33847.0
2018-10-12 13:00:00,101.55,101.75,101.33,101.75,27499.0,89.6588,89.8354,89.4646,89.8354,27499.0
2018-10-12 13:05:00,101.8,101.9,101.69,101.87,11363.0,89.8796,89.9679,89.7825,89.9414,11363.0
2018-10-12 13:10:00,101.88,101.96,101.7,101.73,12838.0,89.9502,90.0208,89.7913,89.8178,12838.0
2018-10-12 13:15:00,101.75,101.82,101.59,101.62,13752.0,89.8354,89.8972,89.6942,89.7207,13752.0
2018-10-12 13:20:00,101.63,101.91,101.63,101.88,28069.0,89.7295,89.9767,89.7295,89.9502,28069.0
2018-10-12 13:25:00,101.9,101.97,101.71,101.83,26097.0,89.9679,90.0297,89.8001,89.9061,26097.0
2018-10-12 13:30:00,101.82,101.82,101.51,101.52,16845.0,89.8972,89.8972,89.6235,89.6324,16845.0
2018-10-12 13:35:00,101.49,101.49,101.26,101.36,13917.0,89.6059,89.6059,89.4028,89.4911,13917.0
2018-10-12 13:40:00,101.37,101.51,101.27,101.49,21422.0,89.4999,89.6235,89.4116,89.6059,21422.0
2018-10-12 13:45:00,101.5,101.67,101.46,101.64,20408.0,89.6147,89.7648,89.5794,89.7383,20408.0
2018-10-12 13:50:00,101.62,101.65,101.42,101.59,19218.0,89.7207,89.7471,89.5441,89.6942,19218.0
2018-10-12 13:55:00,101.58,101.59,101.44,101.48,18368.0,89.6853,89.6942,89.5617,89.597,18368.0
2018-10-12 14:00:00,101.5,101.52,101.26,101.39,12086.0,89.6147,89.6324,89.4028,89.5176,12086.0
2018-10-12 14:05:00,101.37,101.57,101.34,101.53,33132.0,89.4999,89.6765,89.4734,89.6412,33132.0
2018-10-12 14:10:00,101.52,101.52,101.28,101.33,16873.0,89.6324,89.6324,89.4205,89.4646,16873.0
2018-10-12 14:15:00,101.26,101.61,101.24,101.53,14345.0,89.4028,89.7118,89.3851,89.6412,14345.0
2018-10-12 14:20:00,101.54,101.61,101.48,101.54,11461.0,89.65,89.7118,89.597,89.65,11461.0
2018-10-12 14:25:00,101.53,101.68,101.48,101.67,19683.0,89.6412,89.7736,89.597,89.7648,19683.0
2018-10-12 14:30:00,101.7,101.7,101.46,101.53,21905.0,89.7913,89.7913,89.5794,89.6412,21905.0
2018-10-12 14:35:00,101.53,101.6,101.48,101.53,15289.0,89.6412,89.703,89.597,89.6412,15289.0
2018-10-12 14:40:00,101.55,101.6,101.38,101.42,15216.0,89.6588,89.703,89.5088,89.5441,15216.0
2018-10-12 14:45:00,101.41,101.48,101.28,101.38,11661.0,89.5352,89.597,89.4205,89.5088,11661.0
2018-10-12 14:50:00,101.37,101.79,101.36,101.77,16788.0,89.4999,89.8707,89.4911,89.8531,16788.0
2018-10-12 14:55:00,101.72,101.86,101.69,101.74,21455.0,89.8089,89.9325,89.7825,89.8266,21455.0
2018-10-12 15:00:00,101.74,101.83,101.62,101.76,17108.0,89.8266,89.9061,89.7207,89.8443,17108.0
2018-10-12 15:05:00,101.78,102.03,101.7,101.99,13768.0,89.8619,90.0826,89.7913,90.0473,13768.0
2018-10-12 15:10:00,101.99,102.11,101.86,101.89,20211.0,90.0473,90.1533,89.9325,89.959,20211.0
2018-10-12 15:15:00,101.87,101.88,101.7,101.78,23029.0,89.9414,89.9502,89.7913,89.8619,23029.0
2018-10-12 15:20:00,101.79,101.96,101.79,101.96,23091.0,89.8707,90.0208,89.8707,90.0208,23091.0
2018-10-12 15:25:00,101.99,102.23,101.99,102.19,20532.0,90.0473,90.2592,90.0473,90.2239,20532.0
2018-10-12 15:30:00,102.19,102.41,102.08,102.36,28300.0,90.2239,90.4181,90.1268,90.374,28300.0
2018-10-12 15:35:00,102.35,102.35,102.02,102.07,38066.0,90.3652,90.3652,90.0738,90.118,38066.0
2018-10-12 15:40:00,102.08,102.4,102.05,102.38,50335.0,90.1268,90.4093,90.1003,90.3917,50335.0
2018-10-12 15:45:00,102.39,102.53,102.19,102.4,40743.0,90.4005,90.5241,90.2239,90.4093,40743.0
2018-10-12 15:50:00,102.41,102.57,102.38,102.54,60528.0,90.4181,90.5594,90.3917,90.5329,60528.0
2018-10-12 15:55:00,102.53,102.72,102.34,102.36,134985.0,90.5241,90.6918,90.3563,90.374,134985.0
2018-10-15 09:30:00,102.16,102.29,101.81,101.81,13057.0,90.1974,90.3122,89.8884,89.8884,13057.0
2018-10-15 09:35:00,101.81,101.89,101.4,101.45,14652.0,89.8884,89.959,89.5264,89.5706,14652.0
2018-10-15 09:40:00,101.45,102.07,101.39,101.95,10349.0,89.5706,90.118,89.5176,90.012,10349.0
2018-10-15 09:45:00,102.05,102.23,101.97,102.16,17182.0,90.1003,90.2592,90.0297,90.1974,17182.0
2018-10-15 09:50:00,102.15,102.29,102.03,102.04,7574.0,90.1886,90.3122,90.0826,90.0915,7574.0
2018-10-15 09:55:00,101.95,102.18,101.89,101.95,6970.0,90.012,90.2151,89.959,90.012,6970.0
2018-10-15 10:00:00,101.98,101.98,101.72,101.78,5833.0,90.0385,90.0385,89.8089,89.8619,5833.0
2018-10-15 10:05:00,101.82,101.89,101.75,101.88,3408.0,89.8972,89.959,89.8354,89.9502,3408.0
2018-10-15 10:10:00,101.9,102.02,101.67,101.68,9125.0,89.9679,90.0738,89.7648,89.7736,9125.0
2018-10-15 10:15:00,101.68,101.9,101.67,101.69,31803.0,89.7736,89.9679,89.7648,89.7825,31803.0
2018-10-15 10:20:00,101.72,101.79,101.59,101.79,18937.0,89.8089,89.8707,89.6942,89.8707,18937.0
2018-10-15 10:25:00,101.75,101.79,101.67,101.69,7485.0,89.8354,89.8707,89.7648,89.7825,7485.0
2018-10-15 10:30:00,101.68,101.8,101.62,101.64,17492.0,89.7736,89.8796,89.7207,89.7383,17492.0
2018-10-15 10:35:00,101.64,101.75,101.6,101.65,14936.0,89.7383,89.8354,89.703,89.7471,14936.0
2018-10-15 10:40:00,101.69,101.73,101.57,101.61,9250.0,89.7825,89.8178,89.6765,89.7118,9250.0
2018-10-15 10:45:00,101.64,101.69,101.56,101.56,11753.0,89.7383,89.7825,89.6677,89.6677,11753.0
2018-10-15 10:50:00,101.55,101.75,101.52,101.75,5834.0,89.6588,89.8354,89.6324,89.8354,5834.0
2018-10-15 10:55:00,101.72,101.83,101.69,101.82,7771.0,89.8089,89.9061,89.7825,89.8972,7771.0
2018-10-15 11:00:00,101.84,101.94,101.82,101.89,14236.0,89.9149,90.0032,89.8972,89.959,14236.0
2018-10-15 11:05:00,101.9,101.98,101.88,101.95,16295.0,89.9679,90.0385,89.9502,90.012,16295.0
2018-10-15 11:10:00,101.95,102.14,101.93,102.06,49175.0,90.012,90.1798,89.9944,90.1091,49175.0
2018-10-15 11:15:00,102.07,102.12,101.87,101.9,70563.0,90.118,90.1621,89.9414,89.9679,70563.0
2018-10-15 11:20:00,101.91,102.02,101.87,101.9,39001.0,89.9767,90.0738,89.9414,89.9679,39001.0
2018-10-15 11:25:00,101.89,102.1,101.87,102.07,63883.0,89.959,90.1444,89.9414,90.118,63883.0
2018-10-15 11:30:00,102.05,102.28,102.0,102.18,31786.0,90.1003,90.3034,90.0562,90.2151,31786.0
2018-10-15 11:35:00,102.2,102.28,102.11,102.18,11268.0,90.2327,90.3034,90.1533,90.2151,11268.0
2018-10-15 11:40:00,102.16,102.25,102.05,102.14,17475.0,90.1974,90.2769,90.1003,90.1798,17475.0
2018-10-15 11:45:00,102.14,102.17,102.0,102.02,10175.0,90.1798,90.2062,90.0562,90.0738,10175.0
2018-10-15 11:50:00,101.99,102.01,101.68,101.68,12864.0,90.0473,90.065,89.7736,89.7736,12864.0
2018-10-15 11:55:00,101.69,101.76,101.43,101.44,27070.0,89.7825,89.8443,89.5529,89.5617,27070.0
2018-10-15 12:00:00,101.47,101.58,101.4,101.57,6668.0,89.5882,89.6853,89.5264,89.6765,6668.0
2018-10-15 12:05:00,101.57,101.6,101.38,101.39,6308.0,89.6765,89.703,89.5088,89.5176,6308.0
2018-10-15 12:10:00,101.4,101.43,101.25,101.37,5717.0,89.5264,89.5529,89.394,89.4999,5717.0
2018-10-15 12:15:00,101.35,101.44,101.34,101.42,3030.0,89.4823,89.5617,89.4734,89.5441,3030.0
2018-10-15 12:20:00,101.4,101.49,101.39,101.48,4974.0,89.5264,89.6059,89.5176,89.597,4974.0
2018-10-15 12:25:00,101.46,101.46,101.37,101.41,8097.0,89.5794,89.5794,89.4999,89.5352,8097.0
2018-10-15 12:30:00,101.42,101.52,101.35,101.52,18054.0,89.5441,89.6324,89.4823,89.6324,18054.0
2018-10-15 12:35:00,101.5,101.61,101.49,101.58,11939.0,89.6147,89.7118,89.6059,89.6853,11939.0
2018-10-15 12:40:00,101.59,101.6,101.46,101.49,8049.0,89.6942,89.703,89.5794,89.6059,8049.0
2018-10-15 12:45:00,101.5,101.51,101.27,101.35,14819.0,89.6147,89.6235,89.4116,89.4823,14819.0
2018-10-15 12:50:00,101.38,101.5,101.38,101.44,6798.0,89.5088,89.6147,89.5088,89.5617,6798.0
2018-10-15 12:55:00,101.44,101.51,101.4,101.4,3952.0,89.5617,89.6235,89.5264,89.5264,3952.0
2018-10-15 13:00:00,101.42,101.64,101.42,101.64,2541.0,89.5441,89.7383,89.5441,89.7383,2541.0
2018-10-15 13:05:00,101.69,101.75,101.69,101.71,3849.0,89.7825,89.8354,89.7825,89.8001,3849.0
2018-10-15 13:10:00,101.7,101.73,101.63,101.68,4817.0,89.7913,89.8178,89.7295,89.7736,4817.0
2018-10-15 13:15:00,101.66,101.72,101.65,101.67,5391.0,89.756,89.8089,89.7471,89.7648,5391.0
2018-10-15 13:20:00,101.66,101.66,101.57,101.58,5292.0,89.756,89.756,89.6765,89.6853,5292.0
2018-10-15 13:25:00,101.6,101.64,101.58,101.64,2896.0,89.703,89.7383,89.6853,89.7383,2896.0
2018-10-15 13:30:00,101.62,101.85,101.59,101.85,6312.0,89.7207,89.9237,89.6942,89.9237,6312.0
2018-10-15 13:35:00,101.82,101.83,101.77,101.81,4640.0,89.8972,89.9061,89.8531,89.8884,4640.0
2018-10-15 13:40:00,101.84,101.96,101.82,101.83,9366.0,89.9149,90.0208,89.8972,89.9061,9366.0
2018-10-15 13:45:00,101.82,101.9,101.74,101.89,5500.0,89.8972,89.9679,89.8266,89.959,5500.0
2018-10-15 13:50:00,101.87,101.88,101.75,101.78,21936.0,89.9414,89.9502,89.8354,89.8619,21936.0
2018-10-15 13:55:00,101.77,101.79,101.69,101.7,7782.0,89.8531,89.8707,89.7825,89.7913,7782.0
2018-10-15 14:00:00,101.72,101.73,101.5,101.66,4667.0,89.8089,89.8178,89.6147,89.756,4667.0
2018-10-15 14:05:00,101.66,101.66,101.57,101.6,5708.0,89.756,89.756,89.6765,89.703,5708.0
2018-10-15 14:10:00,101.59,101.59,101.41,101.41,5045.0,89.6942,89.6942,89.5352,89.5352,5045.0
2018-10-15 14:15:00,101.41,101.52,101.41,101.48,4649.0,89.5352,89.6324,89.5352,89.597,4649.0
2018-10-15 14:20:00,101.49,101.56,101.41,101.46,4741.0,89.6059,89.6677,89.5352,89.5794,4741.0
2018-10-15 14:25:00,101.46,101.47,101.28,101.3,8109.0,89.5794,89.5882,89.4205,89.4381,8109.0
2018-10-15 14:30:00,101.3,101.43,101.27,101.4,8918.0,89.4381,89.5529,89.4116,89.5264,8918.0
2018-10-15 14:35:00,101.38,101.52,101.34,101.51,7654.0,89.5088,89.6324,89.4734,89.6235,7654.0
2018-10-15 14:40:00,101.51,101.72,101.51,101.72,7566.0,89.6235,89.8089,89.6235,89.8089,7566.0
2018-10-15 14:45:00,101.71,101.73,101.6,101.71,8648.0,89.8001,89.8178,89.703,89.8001,8648.0
2018-10-15 14:50:00,101.74,101.81,101.73,101.76,5940.0,89.8266,89.8884,89.8178,89.8443,5940.0
2018-10-15 14:55:00,101.76,101.79,101.68,101.7,6990.0,89.8443,89.8707,89.7736,89.7913,6990.0
2018-10-15 15:00:00,101.72,101.74,101.66,101.73,5021.0,89.8089,89.8266,89.756,89.8178,5021.0
2018-10-15 15:05:00,101.73,101.83,101.6,101.64,14147.0,89.8178,89.9061,89.703,89.7383,14147.0
2018-10-15 15:10:00,101.63,101.65,101.4,101.4,11807.0,89.7295,89.7471,89.5264,89.5264,11807.0
2018-10-15 15:15:00,101.38,101.43,101.21,101.27,12120.0,89.5088,89.5529,89.3587,89.4116,12120.0
2018-10-15 15:20:00,101.24,101.33,101.2,101.29,8462.0,89.3851,89.4646,89.3498,89.4293,8462.0
2018-10-15 15:25:00,101.27,101.36,101.24,101.28,23179.0,89.4116,89.4911,89.3851,89.4205,23179.0
2018-10-15 15:30:00,101.25,101.38,101.21,101.35,20397.0,89.394,89.5088,89.3587,89.4823,20397.0
2018-10-15 15:35:00,101.37,101.49,101.34,101.45,19815.0,89.4999,89.6059,89.4734,89.5706,19815.0
2018-10-15 15:40:00,101.45,101.58,101.42,101.47,26133.0,89.5706,89.6853,89.5441,89.5882,26133.0
2018-10-15 15:45:00,101.47,101.61,101.35,101.52,31622.0,89.5882,89.7118,89.4823,89.6324,31622.0
2018-10-15 15:50:00,101.51,101.55,101.35,101.42,36833.0,89.6235,89.6588,89.4823,89.5441,36833.0
2018-10-15 15:55:00,101.42,101.49,101.2,101.22,76521.0,89.5441,89.6059,89.3498,89.3675,76521.0
2018-10-16 09:30:00,102.07,102.46,102.01,102.22,12365.0,90.118,90.4623,90.065,90.2504,12365.0
2018-10-16 09:35:00,102.16,102.23,102.06,102.07,7050.0,90.1974,90.2592,90.1091,90.118,7050.0
2018-10-16 09:40:00,102.16,102.34,102.08,102.2,6006.0,90.1974,90.3563,90.1268,90.2327,6006.0
2018-10-16 09:45:00,102.21,102.22,102.02,102.13,7321.0,90.2416,90.2504,90.0738,90.1709,7321.0
2018-10-16 09:50:00,102.12,102.18,102.03,102.12,4654.0,90.1621,90.2151,90.0826,90.1621,4654.0
2018-10-16 09:55:00,102.1,102.45,102.1,102.45,3308.0,90.1444,90.4535,90.1444,90.4535,3308.0
2018-10-16 10:00:00,102.44,102.53,102.41,102.48,3400.0,90.4446,90.5241,90.4181,90.4799,3400.0
2018-10-16 10:05:00,102.5,102.51,102.36,102.42,10156.0,90.4976,90.5064,90.374,90.427,10156.0
2018-10-16 10:10:00,102.41,102.52,102.35,102.43,11768.0,90.4181,90.5153,90.3652,90.4358,11768.0
2018-10-16 10:15:00,102.38,102.55,102.37,102.55,3275.0,90.3917,90.5418,90.3828,90.5418,3275.0
2018-10-16 10:20:00,102.5,102.65,102.5,102.56,3185.0,90.4976,90.63,90.4976,90.5506,3185.0
2018-10-16 10:25:00,102.58,102.58,102.34,102.35,6473.0,90.5682,90.5682,90.3563,90.3652,6473.0
2018-10-16 10:30:00,102.38,102.41,102.27,102.34,5100.0,90.3917,90.4181,90.2945,90.3563,5100.0
2018-10-16 10:35:00,102.35,102.42,102.31,102.39,2364.0,90.3652,90.427,90.3299,90.4005,2364.0
2018-10-16 10:40:00,102.45,102.8,102.41,102.8,6700.0,90.4535,90.7625,90.4181,90.7625,6700.0
2018-10-16 10:45:00,102.81,102.87,102.75,102.86,7965.0,90.7713,90.8243,90.7183,90.8155,7965.0
2018-10-16 10:50:00,102.84,102.98,102.83,102.95,5266.0,90.7978,90.9214,90.789,90.8949,5266.0
2018-10-16 10:55:00,103.0,103.14,102.89,103.14,20556.0,90.9391,91.0627,90.8419,91.0627,20556.0
2018-10-16 11:00:00,103.1,103.22,103.02,103.19,7800.0,91.0273,91.1333,90.9567,91.1068,7800.0
2018-10-16 11:05:00,103.23,103.37,103.2,103.33,5500.0,91.1421,91.2657,91.1156,91.2304,5500.0
2018-10-16 11:10:00,103.34,103.44,103.25,103.44,6102.0,91.2392,91.3275,91.1598,91.3275,6102.0
2018-10-16 11:15:00,103.43,103.45,103.38,103.43,6334.0,91.3187,91.3364,91.2746,91.3187,6334.0
2018-10-16 11:20:00,103.44,103.47,103.35,103.47,5794.0,91.3275,91.354,91.2481,91.354,5794.0
2018-10-16 11:25:00,103.45,103.5,103.4,103.5,4020.0,91.3364,91.3805,91.2922,91.3805,4020.0
2018-10-16 11:30:00,103.5,103.54,103.41,103.51,7200.0,91.3805,91.4158,91.301,91.3893,7200.0
2018-10-16 11:35:00,103.52,103.55,103.46,103.5,6944.0,91.3982,91.4247,91.3452,91.3805,6944.0
2018-10-16 11:40:00,103.49,103.6,103.47,103.51,4802.0,91.3717,91.4688,91.354,91.3893,4802.0
2018-10-16 11:45:00,103.53,103.56,103.49,103.54,5336.0,91.407,91.4335,91.3717,91.4158,5336.0
2018-10-16 11:50:00,103.56,103.62,103.46,103.47,9392.0,91.4335,91.4865,91.3452,91.354,9392.0
2018-10-16 11:55:00,103.49,103.61,103.49,103.61,4188.0,91.3717,91.4776,91.3717,91.4776,4188.0
2018-10-16 12:00:00,103.6,103.7,103.57,103.64,5709.0,91.4688,91.5571,91.4423,91.5041,5709.0
2018-10-16 12:05:00,103.69,103.7,103.59,103.66,16465.0,91.5483,91.5571,91.46,91.5218,16465.0
2018-10-16 12:10:00,103.65,103.72,103.64,103.7,3920.0,91.5129,91.5747,91.5041,91.5571,3920.0
2018-10-16 12:15:00,103.72,103.73,103.57,103.62,4802.0,91.5747,91.5836,91.4423,91.4865,4802.0
2018-10-16 12:20:00,103.61,103.66,103.57,103.58,4536.0,91.4776,91.5218,91.4423,91.4511,4536.0
2018-10-16 12:25:00,103.58,103.64,103.56,103.64,3419.0,91.4511,91.5041,91.4335,91.5041,3419.0
2018-10-16 12:30:00,103.61,103.67,103.6,103.65,4285.0,91.4776,91.5306,91.4688,91.5129,4285.0
2018-10-16 12:35:00,103.64,103.66,103.56,103.56,4439.0,91.5041,91.5218,91.4335,91.4335,4439.0
2018-10-16 12:40:00,103.55,103.58,103.54,103.55,4900.0,91.4247,91.4511,91.4158,91.4247,4900.0
2018-10-16 12:45:00,103.53,103.55,103.41,103.52,24884.0,91.407,91.4247,91.301,91.3982,24884.0
2018-10-16 12:50:00,103.53,103.7,103.52,103.7,6000.0,91.407,91.5571,91.3982,91.5571,6000.0
2018-10-16 12:55:00,103.66,103.74,103.61,103.74,3482.0,91.5218,91.5924,91.4776,91.5924,3482.0
2018-10-16 13:00:00,103.76,103.77,103.66,103.72,6362.0,91.6101,91.6189,91.5218,91.5747,6362.0
2018-10-16 13:05:00,103.74,103.77,103.7,103.77,6335.0,91.5924,91.6189,91.5571,91.6189,6335.0
2018-10-16 13:10:00,103.77,103.93,103.75,103.91,8227.0,91.6189,91.7602,91.6012,91.7425,8227.0
2018-10-16 13:15:00,103.89,103.93,103.87,103.92,2762.0,91.7248,91.7602,91.7072,91.7513,2762.0
2018-10-16 13:20:00,103.92,103.98,103.89,103.98,2949.0,91.7513,91.8043,91.7248,91.8043,2949.0
2018-10-16 13:25:00,103.93,104.0,103.93,103.98,12310.0,91.7602,91.822,91.7602,91.8043,12310.0
2018-10-16 13:30:00,104.0,104.04,103.95,103.97,16527.0,91.822,91.8573,91.7778,91.7955,16527.0
2018-10-16 13:35:00,103.98,104.13,103.96,104.13,7175.0,91.8043,91.9367,91.7866,91.9367,7175.0
2018-10-16 13:40:00,104.14,104.18,104.09,104.14,9522.0,91.9456,91.9809,91.9014,91.9456,9522.0
2018-10-16 13:45:00,104.14,104.15,104.1,104.15,4648.0,91.9456,91.9544,91.9103,91.9544,4648.0
2018-10-16 13:50:00,104.12,104.14,104.05,104.06,12084.0,91.9279,91.9456,91.8661,91.8749,12084.0
2018-10-16 13:55:00,104.08,104.14,104.07,104.14,8577.0,91.8926,91.9456,91.8838,91.9456,8577.0
2018-10-16 14:00:00,104.14,104.19,104.12,104.13,6074.0,91.9456,91.9897,91.9279,91.9367,6074.0
2018-10-16 14:05:00,104.15,104.23,104.12,104.2,9816.0,91.9544,92.025,91.9279,91.9985,9816.0
2018-10-16 14:10:00,104.21,104.23,104.13,104.17,5790.0,92.0074,92.025,91.9367,91.9721,5790.0
2018-10-16 14:15:00,104.15,104.15,103.96,104.02,10910.0,91.9544,91.9544,91.7866,91.8396,10910.0
2018-10-16 14:20:00,104.0,104.13,103.96,104.09,7971.0,91.822,91.9367,91.7866,91.9014,7971.0
2018-10-16 14:25:00,104.09,104.37,104.08,104.33,15031.0,91.9014,92.1486,91.8926,92.1133,15031.0
2018-10-16 14:30:00,104.33,104.36,104.26,104.32,6721.0,92.1133,92.1398,92.0515,92.1045,6721.0
2018-10-16 14:35:00,104.34,104.37,104.27,104.29,7601.0,92.1221,92.1486,92.0603,92.078,7601.0
2018-10-16 14:40:00,104.29,104.38,104.25,104.38,6726.0,92.078,92.1575,92.0427,92.1575,6726.0
2018-10-16 14:45:00,104.35,104.44,104.33,104.41,9191.0,92.131,92.2104,92.1133,92.184,9191.0
2018-10-16 14:50:00,104.41,104.41,104.31,104.38,12023.0,92.184,92.184,92.0957,92.1575,12023.0
2018-10-16 14:55:00,104.38,104.42,104.32,104.35,15234.0,92.1575,92.1928,92.1045,92.131,15234.0
2018-10-16 15:00:00,104.35,104.36,104.23,104.3,13454.0,92.131,92.1398,92.025,92.0868,13454.0
2018-10-16 15:05:00,104.31,104.47,104.29,104.47,20937.0,92.0957,92.2369,92.078,92.2369,20937.0
2018-10-16 15:10:00,104.45,104.58,104.41,104.58,16681.0,92.2193,92.334,92.184,92.334,16681.0
2018-10-16 15:15:00,104.59,104.59,104.5,104.53,27064.0,92.3429,92.3429,92.2634,92.2899,27064.0
2018-10-16 15:20:00,104.51,104.53,104.44,104.53,24614.0,92.2722,92.2899,92.2104,92.2899,24614.0
2018-10-16 15:25:00,104.54,104.57,104.5,104.52,14512.0,92.2987,92.3252,92.2634,92.2811,14512.0
2018-10-16 15:30:00,104.51,104.54,104.45,104.51,22959.0,92.2722,92.2987,92.2193,92.2722,22959.0
2018-10-16 15:35:00,104.52,104.65,104.52,104.64,26797.0,92.2811,92.3958,92.2811,92.387,26797.0
2018-10-16 15:40:00,104.64,104.92,104.64,104.9,37693.0,92.387,92.6342,92.387,92.6166,37693.0
2018-10-16 15:45:00,104.87,104.98,104.82,104.96,33824.0,92.5901,92.6872,92.5459,92.6695,33824.0
2018-10-16 15:50:00,104.96,104.99,104.8,104.88,31874.0,92.6695,92.696,92.5283,92.5989,31874.0
2018-10-16 15:55:00,104.87,104.89,104.65,104.78,153777.0,92.5901,92.6077,92.3958,92.5106,153777.0
2018-10-17 09:30:00,104.59,104.59,103.97,104.07,16017.0,92.3429,92.3429,91.7955,91.8838,16017.0
2018-10-17 09:35:00,103.99,104.1,103.92,103.93,26151.0,91.8131,91.9103,91.7513,91.7602,26151.0
2018-10-17 09:40:00,103.92,104.17,103.92,104.17,13643.0,91.7513,91.9721,91.7513,91.9721,13643.0
2018-10-17 09:45:00,104.19,104.27,104.07,104.07,2500.0,91.9897,92.0603,91.8838,91.8838,2500.0
2018-10-17 09:50:00,104.1,104.16,104.02,104.16,5194.0,91.9103,91.9632,91.8396,91.9632,5194.0
2018-10-17 09:55:00,104.16,104.16,103.94,103.94,5630.0,91.9632,91.9632,91.769,91.769,5630.0
2018-10-17 10:00:00,103.94,103.94,103.84,103.89,4400.0,91.769,91.769,91.6807,91.7248,4400.0
2018-10-17 10:05:00,103.93,104.08,103.88,104.06,6120.0,91.7602,91.8926,91.716,91.8749,6120.0
2018-10-17 10:10:00,104.05,104.11,103.94,103.94,6739.0,91.8661,91.9191,91.769,91.769,6739.0
2018-10-17 10:15:00,103.9,104.11,103.9,104.11,3120.0,91.7337,91.9191,91.7337,91.9191,3120.0
2018-10-17 10:20:00,104.07,104.17,104.02,104.11,4676.0,91.8838,91.9721,91.8396,91.9191,4676.0
2018-10-17 10:25:00,104.12,104.21,104.06,104.19,2604.0,91.9279,92.0074,91.8749,91.9897,2604.0
2018-10-17 10:30:00,104.23,104.34,104.11,104.12,3019.0,92.025,92.1221,91.9191,91.9279,3019.0
2018-10-17 10:35:00,104.1,104.13,103.97,103.99,2922.0,91.9103,91.9367,91.7955,91.8131,2922.0
2018-10-17 10:40:00,103.9,104.15,103.85,104.15,16223.0,91.7337,91.9544,91.6895,91.9544,16223.0
2018-10-17 10:45:00,104.05,104.12,104.0,104.12,13057.0,91.8661,91.9279,91.822,91.9279,13057.0
2018-10-17 10:50:00,104.12,104.16,104.0,104.08,3973.0,91.9279,91.9632,91.822,91.8926,3973.0
2018-10-17 10:55:00,104.1,104.1,104.0,104.05,2374.0,91.9103,91.9103,91.822,91.8661,2374.0
2018-10-17 11:00:00,104.09,104.1,103.98,104.0,11490.0,91.9014,91.9103,91.8043,91.822,11490.0
2018-10-17 11:05:00,103.96,104.27,103.96,104.23,4335.0,91.7866,92.0603,91.7866,92.025,4335.0
2018-10-17 11:10:00,104.27,104.33,104.25,104.25,2002.0,92.0603,92.1133,92.0427,92.0427,2002.0
2018-10-17 11:15:00,104.29,104.36,104.27,104.27,3166.0,92.078,92.1398,92.0603,92.0603,3166.0
2018-10-17 11:20:00,104.32,104.35,104.22,104.35,2292.0,92.1045,92.131,92.0162,92.131,2292.0
2018-10-17 11:25:00,104.35,104.35,104.27,104.3,2140.0,92.131,92.131,92.0603,92.0868,2140.0
2018-10-17 11:30:00,104.33,104.41,104.19,104.19,5501.0,92.1133,92.184,91.9897,91.9897,5501.0
2018-10-17 11:35:00,104.24,104.26,104.14,104.14,4318.0,92.0339,92.0515,91.9456,91.9456,4318.0
2018-10-17 11:40:00,104.15,104.52,104.15,104.52,5529.0,91.9544,92.2811,91.9544,92.2811,5529.0
2018-10-17 11:45:00,104.58,104.65,104.56,104.56,3408.0,92.334,92.3958,92.3164,92.3164,3408.0
2018-10-17 11:50:00,104.52,104.61,104.5,104.61,1600.0,92.2811,92.3605,92.2634,92.3605,1600.0
2018-10-17 11:55:00,104.55,104.69,104.48,104.68,3158.0,92.3076,92.4312,92.2458,92.4223,3158.0
2018-10-17 12:00:00,104.71,104.72,104.64,104.69,1300.0,92.4488,92.4577,92.387,92.4312,1300.0
2018-10-17 12:05:00,104.64,104.75,104.64,104.72,2113.0,92.387,92.4841,92.387,92.4577,2113.0
2018-10-17 12:10:00,104.72,104.72,104.6,104.65,4579.0,92.4577,92.4577,92.3517,92.3958,4579.0
2018-10-17 12:15:00,104.77,104.89,104.74,104.84,1400.0,92.5018,92.6077,92.4753,92.5636,1400.0
2018-10-17 12:20:00,104.84,104.88,104.78,104.85,2939.0,92.5636,92.5989,92.5106,92.5724,2939.0
2018-10-17 12:25:00,104.81,104.81,104.67,104.7,2347.0,92.5371,92.5371,92.4135,92.44,2347.0
2018-10-17 12:30:00,104.64,104.65,104.49,104.65,2220.0,92.387,92.3958,92.2546,92.3958,2220.0
2018-10-17 12:35:00,104.6,104.66,104.55,104.57,11682.0,92.3517,92.4047,92.3076,92.3252,11682.0
2018-10-17 12:40:00,104.59,104.75,104.59,104.72,2900.0,92.3429,92.4841,92.3429,92.4577,2900.0
2018-10-17 12:45:00,104.69,104.71,104.52,104.56,5300.0,92.4312,92.4488,92.2811,92.3164,5300.0
2018-10-17 12:50:00,104.54,104.62,104.54,104.62,4000.0,92.2987,92.3694,92.2987,92.3694,4000.0
2018-10-17 12:55:00,104.7,104.8,104.64,104.76,2363.0,92.44,92.5283,92.387,92.493,2363.0
2018-10-17 13:00:00,104.77,104.88,104.7,104.83,5674.0,92.5018,92.5989,92.44,92.5548,5674.0
2018-10-17 13:05:00,104.82,104.89,104.8,104.81,4606.0,92.5459,92.6077,92.5283,92.5371,4606.0
2018-10-17 13:10:00,104.78,104.9,104.78,104.82,3659.0,92.5106,92.6166,92.5106,92.5459,3659.0
2018-10-17 13:15:00,104.82,104.84,104.76,104.81,3800.0,92.5459,92.5636,92.493,92.5371,3800.0
2018-10-17 13:20:00,104.83,104.94,104.81,104.85,4224.0,92.5548,92.6519,92.5371,92.5724,4224.0
2018-10-17 13:25:00,104.85,104.87,104.79,104.86,2500.0,92.5724,92.5901,92.5195,92.5813,2500.0
2018-10-17 13:30:00,104.86,104.97,104.78,104.96,3364.0,92.5813,92.6784,92.5106,92.6695,3364.0
2018-10-17 13:35:00,104.95,105.05,104.93,105.0,7067.0,92.6607,92.749,92.6431,92.7049,7067.0
2018-10-17 13:40:00,105.01,105.05,104.92,104.96,4985.0,92.7137,92.749,92.6342,92.6695,4985.0
2018-10-17 13:45:00,104.99,105.05,104.94,105.03,6518.0,92.696,92.749,92.6519,92.7314,6518.0
2018-10-17 13:50:00,105.04,105.11,104.99,105.08,4306.0,92.7402,92.802,92.696,92.7755,4306.0
2018-10-17 13:55:00,105.1,105.1,104.97,105.06,3800.0,92.7932,92.7932,92.6784,92.7578,3800.0
2018-10-17 14:00:00,105.02,105.09,104.93,105.06,9149.0,92.7225,92.7843,92.6431,92.7578,9149.0
2018-10-17 14:05:00,105.12,105.23,105.07,105.22,5237.0,92.8108,92.9079,92.7667,92.8991,5237.0
2018-10-17 14:10:00,105.17,105.2,104.99,105.03,8227.0,92.855,92.8814,92.696,92.7314,8227.0
2018-10-17 14:15:00,104.94,104.96,104.83,104.88,28697.0,92.6519,92.6695,92.5548,92.5989,28697.0
2018-10-17 14:20:00,104.86,104.86,104.67,104.76,15326.0,92.5813,92.5813,92.4135,92.493,15326.0
2018-10-17 14:25:00,104.76,104.87,104.71,104.73,6497.0,92.493,92.5901,92.4488,92.4665,6497.0
2018-10-17 14:30:00,104.73,104.92,104.7,104.88,7514.0,92.4665,92.6342,92.44,92.5989,7514.0
2018-10-17 14:35:00,104.87,104.92,104.82,104.91,3502.0,92.5901,92.6342,92.5459,92.6254,3502.0
2018-10-17 14:40:00,104.9,105.05,104.89,105.02,5580.0,92.6166,92.749,92.6077,92.7225,5580.0
2018-10-17 14:45:00,105.06,105.07,105.0,105.05,4139.0,92.7578,92.7667,92.7049,92.749,4139.0
2018-10-17 14:50:00,105.04,105.16,105.02,105.15,5976.0,92.7402,92.8461,92.7225,92.8373,5976.0
2018-10-17 14:55:00,105.14,105.26,105.1,105.1,4116.0,92.8285,92.9344,92.7932,92.7932,4116.0
2018-10-17 15:00:00,105.09,105.12,104.98,104.99,7582.0,92.7843,92.8108,92.6872,92.696,7582.0
2018-10-17 15:05:00,104.98,105.03,104.93,105.02,24262.0,92.6872,92.7314,92.6431,92.7225,24262.0
2018-10-17 15:10:00,105.01,105.02,104.96,104.96,4526.0,92.7137,92.7225,92.6695,92.6695,4526.0
2018-10-17 15:15:00,104.92,104.92,104.77,104.85,23064.0,92.6342,92.6342,92.5018,92.5724,23064.0
2018-10-17 15:20:00,104.85,104.92,104.85,104.87,3800.0,92.5724,92.6342,92.5724,92.5901,3800.0
2018-10-17 15:25:00,104.94,105.03,104.94,104.95,7445.0,92.6519,92.7314,92.6519,92.6607,7445.0
2018-10-17 15:30:00,104.96,105.05,104.75,104.84,13655.0,92.6695,92.749,92.4841,92.5636,13655.0
2018-10-17 15:35:00,104.83,104.92,104.82,104.91,9520.0,92.5548,92.6342,92.5459,92.6254,9520.0
2018-10-17 15:40:00,104.87,104.91,104.68,104.75,13441.0,92.5901,92.6254,92.4223,92.4841,13441.0
2018-10-17 15:45:00,104.72,104.85,104.67,104.81,19361.0,92.4577,92.5724,92.4135,92.5371,19361.0
2018-10-17 15:50:00,104.79,104.93,104.78,104.89,21663.0,92.5195,92.6431,92.5106,92.6077,21663.0
2018-10-17 15:55:00,104.88,104.98,104.8,104.88,84360.0,92.5989,92.6872,92.5283,92.5989,84360.0
2018-10-18 09:30:00,104.72,104.79,104.39,104.65,21089.0,92.4577,92.5195,92.1663,92.3958,21089.0
2018-10-18 09:35:00,104.58,104.85,104.41,104.85,4761.0,92.334,92.5724,92.184,92.5724,4761.0
2018-10-18 09:40:00,104.93,105.15,104.92,105.0,24701.0,92.6431,92.8373,92.6342,92.7049,24701.0
2018-10-18 09:45:00,104.96,105.1,104.79,105.01,8870.0,92.6695,92.7932,92.5195,92.7137,8870.0
2018-10-18 09:50:00,104.98,105.01,104.91,104.92,3567.0,92.6872,92.7137,92.6254,92.6342,3567.0
2018-10-18 09:55:00,104.77,104.93,104.77,104.81,4582.0,92.5018,92.6431,92.5018,92.5371,4582.0
2018-10-18 10:00:00,104.86,105.02,104.85,105.02,8780.0,92.5813,92.7225,92.5724,92.7225,8780.0
2018-10-18 10:05:00,105.03,105.1,104.84,104.84,4064.0,92.7314,92.7932,92.5636,92.5636,4064.0
2018-10-18 10:10:00,104.83,104.94,104.79,104.84,4743.0,92.5548,92.6519,92.5195,92.5636,4743.0
2018-10-18 10:15:00,104.88,105.08,104.84,105.08,4892.0,92.5989,92.7755,92.5636,92.7755,4892.0
2018-10-18 10:20:00,105.06,105.13,105.0,105.12,3064.0,92.7578,92.8196,92.7049,92.8108,3064.0
2018-10-18 10:25:00,105.12,105.15,104.98,105.05,4309.0,92.8108,92.8373,92.6872,92.749,4309.0
2018-10-18 10:30:00,105.0,105.17,105.0,105.15,1900.0,92.7049,92.855,92.7049,92.8373,1900.0
2018-10-18 10:35:00,105.12,105.18,105.12,105.18,3135.0,92.8108,92.8638,92.8108,92.8638,3135.0
2018-10-18 10:40:00,105.18,105.2,105.07,105.13,4609.0,92.8638,92.8814,92.7667,92.8196,4609.0
2018-10-18 10:45:00,105.11,105.18,105.08,105.11,5000.0,92.802,92.8638,92.7755,92.802,5000.0
2018-10-18 10:50:00,105.06,105.12,105.04,105.08,3469.0,92.7578,92.8108,92.7402,92.7755,3469.0
2018-10-18 10:55:00,105.08,105.27,105.08,105.27,9712.0,92.7755,92.9432,92.7755,92.9432,9712.0
2018-10-18 11:00:00,105.25,105.26,104.96,105.02,10640.0,92.9256,92.9344,92.6695,92.7225,10640.0
2018-10-18 11:05:00,105.01,105.03,104.87,104.92,4066.0,92.7137,92.7314,92.5901,92.6342,4066.0
2018-10-18 11:10:00,104.93,104.97,104.82,104.9,2286.0,92.6431,92.6784,92.5459,92.6166,2286.0
2018-10-18 11:15:00,104.8,104.84,104.7,104.75,2700.0,92.5283,92.5636,92.44,92.4841,2700.0
2018-10-18 11:20:00,104.77,104.77,104.52,104.56,3018.0,92.5018,92.5018,92.2811,92.3164,3018.0
2018-10-18 11:25:00,104.54,104.66,104.4,104.4,2800.0,92.2987,92.4047,92.1751,92.1751,2800.0
2018-10-18 11:30:00,104.39,104.49,104.26,104.26,7168.0,92.1663,92.2546,92.0515,92.0515,7168.0
2018-10-18 11:35:00,104.19,104.26,104.11,104.26,5158.0,91.9897,92.0515,91.9191,92.0515,5158.0
2018-10-18 11:40:00,104.3,104.32,104.14,104.17,4500.0,92.0868,92.1045,91.9456,91.9721,4500.0
2018-10-18 11:45:00,104.07,104.07,103.75,103.87,4600.0,91.8838,91.8838,91.6012,91.7072,4600.0
2018-10-18 11:50:00,103.88,103.93,103.71,103.88,4850.0,91.716,91.7602,91.5659,91.716,4850.0
2018-10-18 11:55:00,103.97,103.97,103.84,103.86,1805.0,91.7955,91.7955,91.6807,91.6984,1805.0
2018-10-18 12:00:00,103.82,103.91,103.77,103.88,2440.0,91.663,91.7425,91.6189,91.716,2440.0
2018-10-18 12:05:00,103.87,104.01,103.87,103.87,2300.0,91.7072,91.8308,91.7072,91.7072,2300.0
2018-10-18 12:10:00,103.86,103.97,103.86,103.88,1900.0,91.6984,91.7955,91.6984,91.716,1900.0
2018-10-18 12:15:00,103.93,103.93,103.82,103.86,2616.0,91.7602,91.7602,91.663,91.6984,2616.0
2018-10-18 12:20:00,103.95,104.06,103.95,104.06,1600.0,91.7778,91.8749,91.7778,91.8749,1600.0
2018-10-18 12:25:00,104.09,104.13,104.05,104.05,2125.0,91.9014,91.9367,91.8661,91.8661,2125.0
2018-10-18 12:30:00,104.1,104.18,104.04,104.18,1100.0,91.9103,91.9809,91.8573,91.9809,1100.0
2018-10-18 12:35:00,104.13,104.14,104.07,104.11,900.0,91.9367,91.9456,91.8838,91.9191,900.0
2018-10-18 12:40:00,104.24,104.27,104.22,104.22,700.0,92.0339,92.0603,92.0162,92.0162,700.0
2018-10-18 12:45:00,104.25,104.25,104.12,104.12,1300.0,92.0427,92.0427,91.9279,91.9279,1300.0
2018-10-18 12:50:00,104.1,104.23,104.07,104.11,3001.0,91.9103,92.025,91.8838,91.9191,3001.0
2018-10-18 12:55:00,104.15,104.21,104.07,104.08,1674.0,91.9544,92.0074,91.8838,91.8926,1674.0
2018-10-18 13:00:00,104.02,104.16,104.0,104.12,2000.0,91.8396,91.9632,91.822,91.9279,2000.0
2018-10-18 13:05:00,104.06,104.06,103.85,103.9,2000.0,91.8749,91.8749,91.6895,91.7337,2000.0
2018-10-18 13:10:00,103.89,103.9,103.72,103.72,795.0,91.7248,91.7337,91.5747,91.5747,795.0
2018-10-18 13:15:00,103.69,103.81,103.64,103.65,5494.0,91.5483,91.6542,91.5041,91.5129,5494.0
2018-10-18 13:20:00,103.7,103.71,103.53,103.53,3087.0,91.5571,91.5659,91.407,91.407,3087.0
2018-10-18 13:25:00,103.5,103.59,103.46,103.52,1850.0,91.3805,91.46,91.3452,91.3982,1850.0
2018-10-18 13:30:00,103.51,103.61,103.45,103.55,4106.0,91.3893,91.4776,91.3364,91.4247,4106.0
2018-10-18 13:35:00,103.53,103.53,103.28,103.43,2048.0,91.407,91.407,91.1863,91.3187,2048.0
2018-10-18 13:40:00,103.4,103.4,103.2,103.31,2700.0,91.2922,91.2922,91.1156,91.2128,2700.0
2018-10-18 13:45:00,103.35,103.45,103.24,103.34,4868.0,91.2481,91.3364,91.151,91.2392,4868.0
2018-10-18 13:50:00,103.4,103.4,103.26,103.29,2702.0,91.2922,91.2922,91.1686,91.1951,2702.0
2018-10-18 13:55:00,103.23,103.32,103.21,103.29,2551.0,91.1421,91.2216,91.1245,91.1951,2551.0
2018-10-18 14:00:00,103.25,103.44,103.24,103.43,2000.0,91.1598,91.3275,91.151,91.3187,2000.0
2018-10-18 14:05:00,103.36,103.57,103.36,103.51,2860.0,91.2569,91.4423,91.2569,91.3893,2860.0
2018-10-18 14:10:00,103.43,103.55,103.41,103.43,1804.0,91.3187,91.4247,91.301,91.3187,1804.0
2018-10-18 14:15:00,103.39,103.44,103.3,103.3,3288.0,91.2834,91.3275,91.2039,91.2039,3288.0
2018-10-18 14:20:00,103.34,103.74,103.34,103.74,4044.0,91.2392,91.5924,91.2392,91.5924,4044.0
2018-10-18 14:25:00,103.67,103.76,103.56,103.61,2150.0,91.5306,91.6101,91.4335,91.4776,2150.0
2018-10-18 14:30:00,103.63,103.76,103.56,103.75,2200.0,91.4953,91.6101,91.4335,91.6012,2200.0
2018-10-18 14:35:00,103.71,103.82,103.66,103.76,4959.0,91.5659,91.663,91.5218,91.6101,4959.0
2018-10-18 14:40:00,103.77,103.91,103.72,103.91,5306.0,91.6189,91.7425,91.5747,91.7425,5306.0
2018-10-18 14:45:00,103.96,103.98,103.84,103.88,3652.0,91.7866,91.8043,91.6807,91.716,3652.0
2018-10-18 14:50:00,103.9,104.01,103.9,104.01,1918.0,91.7337,91.8308,91.7337,91.8308,1918.0
2018-10-18 14:55:00,103.98,104.05,103.91,103.96,4497.0,91.8043,91.8661,91.7425,91.7866,4497.0
2018-10-18 15:00:00,103.99,104.04,103.83,103.87,3485.0,91.8131,91.8573,91.6719,91.7072,3485.0
2018-10-18 15:05:00,103.8,103.83,103.72,103.77,6236.0,91.6454,91.6719,91.5747,91.6189,6236.0
2018-10-18 15:10:00,103.76,103.76,103.67,103.68,6904.0,91.6101,91.6101,91.5306,91.5394,6904.0
2018-10-18 15:15:00,103.68,104.03,103.68,103.84,8242.0,91.5394,91.8484,91.5394,91.6807,8242.0
2018-10-18 15:20:00,103.82,104.0,103.82,103.96,9359.0,91.663,91.822,91.663,91.7866,9359.0
2018-10-18 15:25:00,104.01,104.08,103.95,104.03,7661.0,91.8308,91.8926,91.7778,91.8484,7661.0
2018-10-18 15:30:00,104.02,104.02,103.86,103.9,10513.0,91.8396,91.8396,91.6984,91.7337,10513.0
2018-10-18 15:35:00,103.88,104.18,103.81,104.18,13210.0,91.716,91.9809,91.6542,91.9809,13210.0
2018-10-18 15:40:00,104.23,104.27,103.99,104.01,21482.0,92.025,92.0603,91.8131,91.8308,21482.0
2018-10-18 15:45:00,104.01,104.15,103.95,104.1,29932.0,91.8308,91.9544,91.7778,91.9103,29932.0
2018-10-18 15:50:00,104.07,104.1,103.93,103.95,27524.0,91.8838,91.9103,91.7602,91.7778,27524.0
2018-10-18 15:55:00,103.94,104.1,103.9,104.07,69882.0,91.769,91.9103,91.7337,91.8838,69882.0
2018-10-19 09:30:00,104.4,104.76,104.06,104.57,105322.0,92.1751,92.493,91.8749,92.3252,105322.0
2018-10-19 09:35:00,104.61,104.99,104.57,104.98,10500.0,92.3605,92.696,92.3252,92.6872,10500.0
2018-10-19 09:40:00,104.95,105.06,104.84,104.92,3563.0,92.6607,92.7578,92.5636,92.6342,3563.0
2018-10-19 09:45:00,105.06,105.15,104.91,104.97,1972.0,92.7578,92.8373,92.6254,92.6784,1972.0
2018-10-19 09:50:00,104.98,105.06,104.95,105.06,2306.0,92.6872,92.7578,92.6607,92.7578,2306.0
2018-10-19 09:55:00,105.09,105.1,104.88,104.88,3964.0,92.7843,92.7932,92.5989,92.5989,3964.0
2018-10-19 10:00:00,104.96,105.07,104.91,105.0,4205.0,92.6695,92.7667,92.6254,92.7049,4205.0
2018-10-19 10:05:00,105.08,105.13,105.05,105.13,3741.0,92.7755,92.8196,92.749,92.8196,3741.0
2018-10-19 10:10:00,105.13,105.15,104.98,105.01,2126.0,92.8196,92.8373,92.6872,92.7137,2126.0
2018-10-19 10:15:00,105.02,105.03,104.95,104.97,1700.0,92.7225,92.7314,92.6607,92.6784,1700.0
2018-10-19 10:20:00,104.91,105.03,104.9,104.97,2500.0,92.6254,92.7314,92.6166,92.6784,2500.0
2018-10-19 10:25:00,104.98,104.98,104.86,104.86,1900.0,92.6872,92.6872,92.5813,92.5813,1900.0
2018-10-19 10:30:00,104.91,105.1,104.91,105.1,3439.0,92.6254,92.7932,92.6254,92.7932,3439.0
2018-10-19 10:35:00,105.09,105.09,104.97,105.01,2200.0,92.7843,92.7843,92.6784,92.7137,2200.0
2018-10-19 10:40:00,105.0,105.04,104.86,105.04,4300.0,92.7049,92.7402,92.5813,92.7402,4300.0
2018-10-19 10:45:00,105.02,105.06,104.98,104.98,1725.0,92.7225,92.7578,92.6872,92.6872,1725.0
2018-10-19 10:50:00,104.96,105.01,104.91,104.96,2416.0,92.6695,92.7137,92.6254,92.6695,2416.0
2018-10-19 10:55:00,105.01,105.2,105.01,105.2,4200.0,92.7137,92.8814,92.7137,92.8814,4200.0
2018-10-19 11:00:00,105.2,105.28,105.09,105.09,2800.0,92.8814,92.9521,92.7843,92.7843,2800.0
2018-10-19 11:05:00,105.07,105.28,105.07,105.22,3010.0,92.7667,92.9521,92.7667,92.8991,3010.0
2018-10-19 11:10:00,105.23,105.3,105.09,105.23,5319.0,92.9079,92.9697,92.7843,92.9079,5319.0
2018-10-19 11:15:00,105.21,105.25,105.04,105.04,1700.0,92.8903,92.9256,92.7402,92.7402,1700.0
2018-10-19 11:20:00,105.01,105.01,104.89,104.89,5900.0,92.7137,92.7137,92.6077,92.6077,5900.0
2018-10-19 11:25:00,104.93,105.03,104.88,104.89,3040.0,92.6431,92.7314,92.5989,92.6077,3040.0
2018-10-19 11:30:00,104.91,104.93,104.72,104.79,1900.0,92.6254,92.6431,92.4577,92.5195,1900.0
2018-10-19 11:35:00,104.78,104.81,104.78,104.79,1300.0,92.5106,92.5371,92.5106,92.5195,1300.0
2018-10-19 11:40:00,104.72,104.77,104.62,104.77,1363.0,92.4577,92.5018,92.3694,92.5018,1363.0
2018-10-19 11:45:00,104.75,104.8,104.64,104.64,1635.0,92.4841,92.5283,92.387,92.387,1635.0
2018-10-19 11:50:00,104.63,104.72,104.48,104.49,4282.0,92.3782,92.4577,92.2458,92.2546,4282.0
2018-10-19 11:55:00,104.52,104.69,104.46,104.69,4943.0,92.2811,92.4312,92.2281,92.4312,4943.0
2018-10-19 12:00:00,104.75,104.8,104.7,104.73,2542.0,92.4841,92.5283,92.44,92.4665,2542.0
2018-10-19 12:05:00,104.71,104.76,104.64,104.73,3689.0,92.4488,92.493,92.387,92.4665,3689.0
2018-10-19 12:10:00,104.73,104.74,104.56,104.59,2354.0,92.4665,92.4753,92.3164,92.3429,2354.0
2018-10-19 12:15:00,104.48,104.54,104.46,104.51,4800.0,92.2458,92.2987,92.2281,92.2722,4800.0
2018-10-19 12:20:00,104.47,104.49,104.34,104.34,11843.0,92.2369,92.2546,92.1221,92.1221,11843.0
2018-10-19 12:25:00,104.23,104.28,104.15,104.22,4026.0,92.025,92.0692,91.9544,92.0162,4026.0
2018-10-19 12:30:00,104.22,104.23,104.02,104.04,5557.0,92.0162,92.025,91.8396,91.8573,5557.0
2018-10-19 12:35:00,104.03,104.13,103.96,104.02,3623.0,91.8484,91.9367,91.7866,91.8396,3623.0
2018-10-19 12:40:00,104.04,104.18,103.95,104.1,2380.0,91.8573,91.9809,91.7778,91.9103,2380.0
2018-10-19 12:45:00,104.12,104.21,104.11,104.11,2806.0,91.9279,92.0074,91.9191,91.9191,2806.0
2018-10-19 12:50:00,104.19,104.33,104.12,104.3,5280.0,91.9897,92.1133,91.9279,92.0868,5280.0
2018-10-19 12:55:00,104.29,104.37,104.27,104.27,3999.0,92.078,92.1486,92.0603,92.0603,3999.0
2018-10-19 13:00:00,104.27,104.27,104.09,104.13,2628.0,92.0603,92.0603,91.9014,91.9367,2628.0
2018-10-19 13:05:00,104.12,104.16,103.91,103.95,13876.0,91.9279,91.9632,91.7425,91.7778,13876.0
2018-10-19 13:10:00,104.02,104.29,103.99,104.29,1500.0,91.8396,92.078,91.8131,92.078,1500.0
2018-10-19 13:15:00,104.27,104.36,104.26,104.3,10966.0,92.0603,92.1398,92.0515,92.0868,10966.0
2018-10-19 13:20:00,104.31,104.31,104.21,104.28,2308.0,92.0957,92.0957,92.0074,92.0692,2308.0
2018-10-19 13:25:00,104.28,104.35,104.27,104.32,5767.0,92.0692,92.131,92.0603,92.1045,5767.0
2018-10-19 13:30:00,104.29,104.41,104.29,104.31,5852.0,92.078,92.184,92.078,92.0957,5852.0
2018-10-19 13:35:00,104.3,104.33,104.26,104.28,4394.0,92.0868,92.1133,92.0515,92.0692,4394.0
2018-10-19 13:40:00,104.26,104.3,104.07,104.07,12299.0,92.0515,92.0868,91.8838,91.8838,12299.0
2018-10-19 13:45:00,104.01,104.15,104.01,104.11,3612.0,91.8308,91.9544,91.8308,91.9191,3612.0
2018-10-19 13:50:00,104.16,104.18,103.99,104.05,2664.0,91.9632,91.9809,91.8131,91.8661,2664.0
2018-10-19 13:55:00,104.07,104.1,104.0,104.0,2200.0,91.8838,91.9103,91.822,91.822,2200.0
2018-10-19 14:00:00,104.0,104.03,103.76,103.77,2118.0,91.822,91.8484,91.6101,91.6189,2118.0
2018-10-19 14:05:00,103.69,103.76,103.53,103.64,7400.0,91.5483,91.6101,91.407,91.5041,7400.0
2018-10-19 14:10:00,103.6,103.77,103.6,103.74,3336.0,91.4688,91.6189,91.4688,91.5924,3336.0
2018-10-19 14:15:00,103.7,103.7,103.57,103.6,4595.0,91.5571,91.5571,91.4423,91.4688,4595.0
2018-10-19 14:20:00,103.57,103.9,103.55,103.84,4038.0,91.4423,91.7337,91.4247,91.6807,4038.0
2018-10-19 14:25:00,103.85,103.87,103.76,103.76,1417.0,91.6895,91.7072,91.6101,91.6101,1417.0
2018-10-19 14:30:00,103.68,103.81,103.63,103.71,3436.0,91.5394,91.6542,91.4953,91.5659,3436.0
2018-10-19 14:35:00,103.72,103.9,103.72,103.79,2037.0,91.5747,91.7337,91.5747,91.6366,2037.0
2018-10-19 14:40:00,103.84,103.85,103.74,103.74,4169.0,91.6807,91.6895,91.5924,91.5924,4169.0
2018-10-19 14:45:00,103.77,103.9,103.77,103.9,3700.0,91.6189,91.7337,91.6189,91.7337,3700.0
2018-10-19 14:50:00,103.88,103.93,103.82,103.84,2894.0,91.716,91.7602,91.663,91.6807,2894.0
2018-10-19 14:55:00,103.84,103.89,103.73,103.73,1800.0,91.6807,91.7248,91.5836,91.5836,1800.0
2018-10-19 15:00:00,103.73,103.77,103.55,103.57,12897.0,91.5836,91.6189,91.4247,91.4423,12897.0
2018-10-19 15:05:00,103.6,103.64,103.54,103.62,4573.0,91.4688,91.5041,91.4158,91.4865,4573.0
2018-10-19 15:10:00,103.6,103.69,103.6,103.67,3060.0,91.4688,91.5483,91.4688,91.5306,3060.0
2018-10-19 15:15:00,103.66,103.74,103.54,103.71,10120.0,91.5218,91.5924,91.4158,91.5659,10120.0
2018-10-19 15:20:00,103.7,103.75,103.6,103.6,13669.0,91.5571,91.6012,91.4688,91.4688,13669.0
2018-10-19 15:25:00,103.59,103.89,103.59,103.89,9799.0,91.46,91.7248,91.46,91.7248,9799.0
2018-10-19 15:30:00,103.87,103.95,103.8,103.9,18548.0,91.7072,91.7778,91.6454,91.7337,18548.0
2018-10-19 15:35:00,103.89,103.91,103.77,103.78,15538.0,91.7248,91.7425,91.6189,91.6277,15538.0
2018-10-19 15:40:00,103.78,103.86,103.75,103.83,17321.0,91.6277,91.6984,91.6012,91.6719,17321.0
2018-10-19 15:45:00,103.88,103.98,103.85,103.98,25291.0,91.716,91.8043,91.6895,91.8043,25291.0
2018-10-19 15:50:00,103.95,104.08,103.94,103.97,26987.0,91.7778,91.8926,91.769,91.7955,26987.0
2018-10-19 15:55:00,103.95,103.95,103.68,103.7,65020.0,91.7778,91.7778,91.5394,91.5571,65020.0
2018-10-22 09:30:00,104.33,104.62,104.25,104.59,11294.0,92.1133,92.3694,92.0427,92.3429,11294.0
2018-10-22 09:35:00,104.54,104.59,104.31,104.42,14050.0,92.2987,92.3429,92.0957,92.1928,14050.0
2018-10-22 09:40:00,104.44,104.54,104.37,104.48,12125.0,92.2104,92.2987,92.1486,92.2458,12125.0
2018-10-22 09:45:00,104.36,104.48,104.32,104.48,5600.0,92.1398,92.2458,92.1045,92.2458,5600.0
2018-10-22 09:50:00,104.54,104.54,104.26,104.34,11052.0,92.2987,92.2987,92.0515,92.1221,11052.0
2018-10-22 09:55:00,104.23,104.39,104.18,104.36,9180.0,92.025,92.1663,91.9809,92.1398,9180.0
2018-10-22 10:00:00,104.32,104.39,104.16,104.2,11247.0,92.1045,92.1663,91.9632,91.9985,11247.0
2018-10-22 10:05:00,104.18,104.18,103.86,104.01,9940.0,91.9809,91.9809,91.6984,91.8308,9940.0
2018-10-22 10:10:00,104.01,104.17,104.0,104.11,7700.0,91.8308,91.9721,91.822,91.9191,7700.0
2018-10-22 10:15:00,104.14,104.35,104.09,104.29,14517.0,91.9456,92.131,91.9014,92.078,14517.0
2018-10-22 10:20:00,104.31,104.38,104.17,104.3,7305.0,92.0957,92.1575,91.9721,92.0868,7305.0
2018-10-22 10:25:00,104.25,104.25,103.92,104.08,14116.0,92.0427,92.0427,91.7513,91.8926,14116.0
2018-10-22 10:30:00,104.07,104.07,103.86,104.06,9861.0,91.8838,91.8838,91.6984,91.8749,9861.0
2018-10-22 10:35:00,104.08,104.16,104.01,104.14,5813.0,91.8926,91.9632,91.8308,91.9456,5813.0
2018-10-22 10:40:00,104.14,104.44,104.1,104.31,8546.0,91.9456,92.2104,91.9103,92.0957,8546.0
2018-10-22 10:45:00,104.28,104.56,104.27,104.56,7940.0,92.0692,92.3164,92.0603,92.3164,7940.0
2018-10-22 10:50:00,104.58,104.73,104.5,104.57,7694.0,92.334,92.4665,92.2634,92.3252,7694.0
2018-10-22 10:55:00,104.54,104.55,104.43,104.52,9392.0,92.2987,92.3076,92.2016,92.2811,9392.0
2018-10-22 11:00:00,104.49,104.49,104.36,104.43,7832.0,92.2546,92.2546,92.1398,92.2016,7832.0
2018-10-22 11:05:00,104.47,104.51,104.23,104.28,8503.0,92.2369,92.2722,92.025,92.0692,8503.0
2018-10-22 11:10:00,104.26,104.3,104.21,104.26,9173.0,92.0515,92.0868,92.0074,92.0515,9173.0
2018-10-22 11:15:00,104.28,104.43,104.24,104.43,8882.0,92.0692,92.2016,92.0339,92.2016,8882.0
2018-10-22 11:20:00,104.41,104.48,104.35,104.44,7330.0,92.184,92.2458,92.131,92.2104,7330.0
2018-10-22 11:25:00,104.45,104.47,104.19,104.31,11675.0,92.2193,92.2369,91.9897,92.0957,11675.0
2018-10-22 11:30:00,104.3,104.32,104.1,104.13,7875.0,92.0868,92.1045,91.9103,91.9367,7875.0
2018-10-22 11:35:00,104.07,104.22,104.07,104.08,6102.0,91.8838,92.0162,91.8838,91.8926,6102.0
2018-10-22 11:40:00,104.05,104.05,103.86,104.01,6278.0,91.8661,91.8661,91.6984,91.8308,6278.0
2018-10-22 11:45:00,104.0,104.09,103.93,104.05,4401.0,91.822,91.9014,91.7602,91.8661,4401.0
2018-10-22 11:50:00,104.03,104.03,103.75,103.78,7951.0,91.8484,91.8484,91.6012,91.6277,7951.0
2018-10-22 11:55:00,103.81,103.92,103.77,103.91,6937.0,91.6542,91.7513,91.6189,91.7425,6937.0
2018-10-22 12:00:00,103.89,103.96,103.86,103.92,3315.0,91.7248,91.7866,91.6984,91.7513,3315.0
2018-10-22 12:05:00,103.9,104.18,103.9,104.08,5381.0,91.7337,91.9809,91.7337,91.8926,5381.0
2018-10-22 12:10:00,103.99,103.99,103.79,103.79,5427.0,91.8131,91.8131,91.6366,91.6366,5427.0
2018-10-22 12:15:00,103.78,103.82,103.71,103.79,6388.0,91.6277,91.663,91.5659,91.6366,6388.0
2018-10-22 12:20:00,103.82,103.93,103.67,103.75,7171.0,91.663,91.7602,91.5306,91.6012,7171.0
2018-10-22 12:25:00,103.71,103.83,103.64,103.83,8244.0,91.5659,91.6719,91.5041,91.6719,8244.0
2018-10-22 12:30:00,103.83,103.88,103.75,103.88,14165.0,91.6719,91.716,91.6012,91.716,14165.0
2018-10-22 12:35:00,103.9,104.0,103.84,103.84,6561.0,91.7337,91.822,91.6807,91.6807,6561.0
2018-10-22 12:40:00,103.83,104.11,103.83,104.07,9551.0,91.6719,91.9191,91.6719,91.8838,9551.0
2018-10-22 12:45:00,104.11,104.19,104.07,104.07,9611.0,91.9191,91.9897,91.8838,91.8838,9611.0
2018-10-22 12:50:00,104.02,104.25,104.02,104.23,5753.0,91.8396,92.0427,91.8396,92.025,5753.0
2018-10-22 12:55:00,104.23,104.39,104.19,104.39,8267.0,92.025,92.1663,91.9897,92.1663,8267.0
2018-10-22 13:00:00,104.37,104.44,104.26,104.29,8783.0,92.1486,92.2104,92.0515,92.078,8783.0
2018-10-22 13:05:00,104.31,104.58,104.31,104.52,7240.0,92.0957,92.334,92.0957,92.2811,7240.0
2018-10-22 13:10:00,104.54,104.56,104.48,104.54,2900.0,92.2987,92.3164,92.2458,92.2987,2900.0
2018-10-22 13:15:00,104.54,104.54,104.43,104.44,7332.0,92.2987,92.2987,92.2016,92.2104,7332.0
2018-10-22 13:20:00,104.45,104.45,104.28,104.28,7629.0,92.2193,92.2193,92.0692,92.0692,7629.0
2018-10-22 13:25:00,104.26,104.33,104.18,104.33,5402.0,92.0515,92.1133,91.9809,92.1133,5402.0
2018-10-22 13:30:00,104.3,104.35,104.23,104.34,6100.0,92.0868,92.131,92.025,92.1221,6100.0
2018-10-22 13:35:00,104.35,104.46,104.29,104.37,4308.0,92.131,92.2281,92.078,92.1486,4308.0
2018-10-22 13:40:00,104.4,104.47,104.39,104.47,4973.0,92.1751,92.2369,92.1663,92.2369,4973.0
2018-10-22 13:45:00,104.4,104.45,104.25,104.25,2315.0,92.1751,92.2193,92.0427,92.0427,2315.0
2018-10-22 13:50:00,104.23,104.32,104.13,104.23,10325.0,92.025,92.1045,91.9367,92.025,10325.0
2018-10-22 13:55:00,104.22,104.26,104.19,104.26,3739.0,92.0162,92.0515,91.9897,92.0515,3739.0
2018-10-22 14:00:00,104.19,104.24,104.16,104.22,5191.0,91.9897,92.0339,91.9632,92.0162,5191.0
2018-10-22 14:05:00,104.2,104.31,104.16,104.21,7203.0,91.9985,92.0957,91.9632,92.0074,7203.0
2018-10-22 14:10:00,104.3,104.33,104.18,104.25,3400.0,92.0868,92.1133,91.9809,92.0427,3400.0
2018-10-22 14:15:00,104.23,104.3,104.11,104.11,6250.0,92.025,92.0868,91.9191,91.9191,6250.0
2018-10-22 14:20:00,104.09,104.25,104.09,104.17,5801.0,91.9014,92.0427,91.9014,91.9721,5801.0
2018-10-22 14:25:00,104.15,104.2,104.13,104.16,4027.0,91.9544,91.9985,91.9367,91.9632,4027.0
2018-10-22 14:30:00,104.13,104.2,104.12,104.14,6342.0,91.9367,91.9985,91.9279,91.9456,6342.0
2018-10-22 14:35:00,104.18,104.3,104.16,104.26,4112.0,91.9809,92.0868,91.9632,92.0515,4112.0
2018-10-22 14:40:00,104.27,104.32,104.14,104.19,7800.0,92.0603,92.1045,91.9456,91.9897,7800.0
2018-10-22 14:45:00,104.2,104.4,104.2,104.37,9867.0,91.9985,92.1751,91.9985,92.1486,9867.0
2018-10-22 14:50:00,104.39,104.4,104.23,104.28,8341.0,92.1663,92.1751,92.025,92.0692,8341.0
2018-10-22 14:55:00,104.26,104.32,104.24,104.27,8205.0,92.0515,92.1045,92.0339,92.0603,8205.0
2018-10-22 15:00:00,104.27,104.55,104.24,104.49,19296.0,92.0603,92.3076,92.0339,92.2546,19296.0
2018-10-22 15:05:00,104.5,104.52,104.34,104.38,11097.0,92.2634,92.2811,92.1221,92.1575,11097.0
2018-10-22 15:10:00,104.36,104.38,104.31,104.35,12277.0,92.1398,92.1575,92.0957,92.131,12277.0
2018-10-22 15:15:00,104.35,104.37,104.18,104.19,12038.0,92.131,92.1486,91.9809,91.9897,12038.0
2018-10-22 15:20:00,104.22,104.3,104.2,104.27,13150.0,92.0162,92.0868,91.9985,92.0603,13150.0
2018-10-22 15:25:00,104.25,104.3,104.24,104.3,12352.0,92.0427,92.0868,92.0339,92.0868,12352.0
2018-10-22 15:30:00,104.29,104.29,104.18,104.19,12953.0,92.078,92.078,91.9809,91.9897,12953.0
2018-10-22 15:35:00,104.19,104.34,104.1,104.11,21844.0,91.9897,92.1221,91.9103,91.9191,21844.0
2018-10-22 15:40:00,104.08,104.13,104.01,104.03,32010.0,91.8926,91.9367,91.8308,91.8484,32010.0
2018-10-22 15:45:00,104.01,104.05,103.96,103.97,32196.0,91.8308,91.8661,91.7866,91.7955,32196.0
2018-10-22 15:50:00,103.95,104.07,103.95,103.99,43771.0,91.7778,91.8838,91.7778,91.8131,43771.0
2018-10-22 15:55:00,103.98,104.08,103.9,103.92,127229.0,91.8043,91.8926,91.7337,91.7513,127229.0
2018-10-23 09:30:00,102.47,102.72,102.01,102.66,15205.0,90.4711,90.6918,90.065,90.6389,15205.0
2018-10-23 09:35:00,102.62,102.83,102.46,102.69,5305.0,90.6036,90.789,90.4623,90.6654,5305.0
2018-10-23 09:40:00,102.56,102.81,102.48,102.56,2300.0,90.5506,90.7713,90.4799,90.5506,2300.0
2018-10-23 09:45:00,102.51,102.77,102.42,102.6,8067.0,90.5064,90.736,90.427,90.5859,8067.0
2018-10-23 09:50:00,102.52,102.57,102.23,102.43,4714.0,90.5153,90.5594,90.2592,90.4358,4714.0
2018-10-23 09:55:00,102.4,102.41,102.28,102.33,3400.0,90.4093,90.4181,90.3034,90.3475,3400.0
2018-10-23 10:00:00,102.24,102.24,101.86,101.91,11683.0,90.2681,90.2681,89.9325,89.9767,11683.0
2018-10-23 10:05:00,101.9,101.95,101.67,101.75,12644.0,89.9679,90.012,89.7648,89.8354,12644.0
2018-10-23 10:10:00,101.8,101.89,101.6,101.6,5134.0,89.8796,89.959,89.703,89.703,5134.0
2018-10-23 10:15:00,101.57,101.72,101.48,101.72,4100.0,89.6765,89.8089,89.597,89.8089,4100.0
2018-10-23 10:20:00,101.65,101.74,101.53,101.62,5400.0,89.7471,89.8266,89.6412,89.7207,5400.0
2018-10-23 10:25:00,101.65,101.8,101.53,101.66,9284.0,89.7471,89.8796,89.6412,89.756,9284.0
2018-10-23 10:30:00,101.66,101.74,101.54,101.7,26282.0,89.756,89.8266,89.65,89.7913,26282.0
2018-10-23 10:35:00,101.67,101.99,101.58,101.96,16209.0,89.7648,90.0473,89.6853,90.0208,16209.0
2018-10-23 10:40:00,101.94,102.1,101.9,102.1,14994.0,90.0032,90.1444,89.9679,90.1444,14994.0
2018-10-23 10:45:00,102.06,102.25,101.96,102.25,8152.0,90.1091,90.2769,90.0208,90.2769,8152.0
2018-10-23 10:50:00,102.16,102.32,102.12,102.26,20254.0,90.1974,90.3387,90.1621,90.2857,20254.0
2018-10-23 10:55:00,102.3,102.38,102.21,102.26,21246.0,90.321,90.3917,90.2416,90.2857,21246.0
2018-10-23 11:00:00,102.2,102.23,102.02,102.04,47433.0,90.2327,90.2592,90.0738,90.0915,47433.0
2018-10-23 11:05:00,102.0,102.24,101.95,102.02,19974.0,90.0562,90.2681,90.012,90.0738,19974.0
2018-10-23 11:10:00,102.08,102.23,102.0,102.11,11767.0,90.1268,90.2592,90.0562,90.1533,11767.0
2018-10-23 11:15:00,102.05,102.06,101.97,102.0,8047.0,90.1003,90.1091,90.0297,90.0562,8047.0
2018-10-23 11:20:00,102.02,102.08,101.99,102.03,18143.0,90.0738,90.1268,90.0473,90.0826,18143.0
2018-10-23 11:25:00,102.01,102.28,101.97,102.09,22103.0,90.065,90.3034,90.0297,90.1356,22103.0
2018-10-23 11:30:00,102.14,102.14,102.03,102.03,14334.0,90.1798,90.1798,90.0826,90.0826,14334.0
2018-10-23 11:35:00,102.04,102.16,102.01,102.01,7721.0,90.0915,90.1974,90.065,90.065,7721.0
2018-10-23 11:40:00,102.0,102.05,101.96,101.96,6326.0,90.0562,90.1003,90.0208,90.0208,6326.0
2018-10-23 11:45:00,101.98,102.09,101.92,101.93,6804.0,90.0385,90.1356,89.9855,89.9944,6804.0
2018-10-23 11:50:00,101.91,101.95,101.73,101.84,7503.0,89.9767,90.012,89.8178,89.9149,7503.0
2018-10-23 11:55:00,101.79,101.8,101.68,101.73,6885.0,89.8707,89.8796,89.7736,89.8178,6885.0
2018-10-23 12:00:00,101.72,101.8,101.7,101.8,8884.0,89.8089,89.8796,89.7913,89.8796,8884.0
2018-10-23 12:05:00,101.8,102.05,101.75,102.05,9957.0,89.8796,90.1003,89.8354,90.1003,9957.0
2018-10-23 12:10:00,102.08,102.25,102.04,102.2,6827.0,90.1268,90.2769,90.0915,90.2327,6827.0
2018-10-23 12:15:00,102.18,102.29,102.11,102.29,3660.0,90.2151,90.3122,90.1533,90.3122,3660.0
2018-10-23 12:20:00,102.32,102.37,102.17,102.17,7333.0,90.3387,90.3828,90.2062,90.2062,7333.0
2018-10-23 12:25:00,102.22,102.46,102.19,102.44,5574.0,90.2504,90.4623,90.2239,90.4446,5574.0
2018-10-23 12:30:00,102.48,102.67,102.41,102.67,4700.0,90.4799,90.6477,90.4181,90.6477,4700.0
2018-10-23 12:35:00,102.58,102.64,102.46,102.59,5771.0,90.5682,90.6212,90.4623,90.5771,5771.0
2018-10-23 12:40:00,102.58,102.74,102.58,102.73,6500.0,90.5682,90.7095,90.5682,90.7007,6500.0
2018-10-23 12:45:00,102.7,102.7,102.54,102.54,3081.0,90.6742,90.6742,90.5329,90.5329,3081.0
2018-10-23 12:50:00,102.55,102.66,102.55,102.59,14530.0,90.5418,90.6389,90.5418,90.5771,14530.0
2018-10-23 12:55:00,102.55,102.6,102.51,102.55,2887.0,90.5418,90.5859,90.5064,90.5418,2887.0
2018-10-23 13:00:00,102.55,102.91,102.5,102.81,4460.0,90.5418,90.8596,90.4976,90.7713,4460.0
2018-10-23 13:05:00,102.8,103.03,102.79,102.97,3208.0,90.7625,90.9655,90.7536,90.9126,3208.0
2018-10-23 13:10:00,102.97,102.99,102.83,102.92,4825.0,90.9126,90.9302,90.789,90.8684,4825.0
2018-10-23 13:15:00,102.89,102.98,102.85,102.97,5248.0,90.8419,90.9214,90.8066,90.9126,5248.0
2018-10-23 13:20:00,102.91,103.05,102.87,103.04,5444.0,90.8596,90.9832,90.8243,90.9744,5444.0
2018-10-23 13:25:00,103.06,103.23,103.06,103.23,13530.0,90.992,91.1421,90.992,91.1421,13530.0
2018-10-23 13:30:00,103.25,103.27,103.13,103.17,14885.0,91.1598,91.1774,91.0538,91.0892,14885.0
2018-10-23 13:35:00,103.23,103.24,103.0,103.02,16271.0,91.1421,91.151,90.9391,90.9567,16271.0
2018-10-23 13:40:00,103.05,103.05,102.89,102.96,9085.0,90.9832,90.9832,90.8419,90.9037,9085.0
2018-10-23 13:45:00,102.96,103.05,102.92,103.02,5274.0,90.9037,90.9832,90.8684,90.9567,5274.0
2018-10-23 13:50:00,103.0,103.13,102.91,102.91,4254.0,90.9391,91.0538,90.8596,90.8596,4254.0
2018-10-23 13:55:00,102.9,102.99,102.86,102.91,3268.0,90.8508,90.9302,90.8155,90.8596,3268.0
2018-10-23 14:00:00,102.95,103.05,102.89,103.01,6341.0,90.8949,90.9832,90.8419,90.9479,6341.0
2018-10-23 14:05:00,102.99,103.11,102.96,103.06,3418.0,90.9302,91.0362,90.9037,90.992,3418.0
2018-10-23 14:10:00,103.04,103.31,103.03,103.23,5878.0,90.9744,91.2128,90.9655,91.1421,5878.0
2018-10-23 14:15:00,103.29,103.65,103.23,103.58,6242.0,91.1951,91.5129,91.1421,91.4511,6242.0
2018-10-23 14:20:00,103.63,103.63,103.54,103.62,5166.0,91.4953,91.4953,91.4158,91.4865,5166.0
2018-10-23 14:25:00,103.61,103.66,103.49,103.52,5645.0,91.4776,91.5218,91.3717,91.3982,5645.0
2018-10-23 14:30:00,103.5,103.58,103.45,103.47,7491.0,91.3805,91.4511,91.3364,91.354,7491.0
2018-10-23 14:35:00,103.44,103.6,103.44,103.52,5700.0,91.3275,91.4688,91.3275,91.3982,5700.0
2018-10-23 14:40:00,103.5,103.6,103.48,103.55,6700.0,91.3805,91.4688,91.3629,91.4247,6700.0
2018-10-23 14:45:00,103.61,103.68,103.51,103.63,6232.0,91.4776,91.5394,91.3893,91.4953,6232.0
2018-10-23 14:50:00,103.63,103.82,103.63,103.7,6836.0,91.4953,91.663,91.4953,91.5571,6836.0
2018-10-23 14:55:00,103.62,103.79,103.59,103.73,6909.0,91.4865,91.6366,91.46,91.5836,6909.0
2018-10-23 15:00:00,103.73,103.85,103.68,103.68,7749.0,91.5836,91.6895,91.5394,91.5394,7749.0
2018-10-23 15:05:00,103.71,103.8,103.55,103.77,6555.0,91.5659,91.6454,91.4247,91.6189,6555.0
2018-10-23 15:10:00,103.72,103.73,103.58,103.66,9510.0,91.5747,91.5836,91.4511,91.5218,9510.0
2018-10-23 15:15:00,103.64,103.76,103.58,103.65,9637.0,91.5041,91.6101,91.4511,91.5129,9637.0
2018-10-23 15:20:00,103.66,103.87,103.66,103.8,7344.0,91.5218,91.7072,91.5218,91.6454,7344.0
2018-10-23 15:25:00,103.78,103.88,103.63,103.64,12887.0,91.6277,91.716,91.4953,91.5041,12887.0
2018-10-23 15:30:00,103.65,103.73,103.58,103.71,15221.0,91.5129,91.5836,91.4511,91.5659,15221.0
2018-10-23 15:35:00,103.69,103.74,103.43,103.47,14532.0,91.5483,91.5924,91.3187,91.354,14532.0
2018-10-23 15:40:00,103.48,103.56,103.4,103.46,18524.0,91.3629,91.4335,91.2922,91.3452,18524.0
2018-10-23 15:45:00,103.47,103.49,103.37,103.4,24935.0,91.354,91.3717,91.2657,91.2922,24935.0
2018-10-23 15:50:00,103.39,103.47,103.18,103.25,42858.0,91.2834,91.354,91.098,91.1598,42858.0
2018-10-23 15:55:00,103.26,103.27,103.05,103.16,146613.0,91.1686,91.1774,90.9832,91.0803,146613.0
2018-10-24 09:30:00,102.89,103.0,102.75,102.9,14961.0,90.8419,90.9391,90.7183,90.8508,14961.0
2018-10-24 09:35:00,102.89,103.3,102.86,103.25,12878.0,90.8419,91.2039,90.8155,91.1598,12878.0
2018-10-24 09:40:00,103.27,103.56,103.25,103.37,4579.0,91.1774,91.4335,91.1598,91.2657,4579.0
2018-10-24 09:45:00,103.36,103.44,103.12,103.16,5780.0,91.2569,91.3275,91.045,91.0803,5780.0
2018-10-24 09:50:00,103.14,103.16,103.07,103.07,5000.0,91.0627,91.0803,91.0009,91.0009,5000.0
2018-10-24 09:55:00,103.11,103.11,102.99,103.05,4431.0,91.0362,91.0362,90.9302,90.9832,4431.0
2018-10-24 10:00:00,103.03,103.03,102.88,102.97,6894.0,90.9655,90.9655,90.8331,90.9126,6894.0
2018-10-24 10:05:00,103.0,103.2,102.91,103.16,6620.0,90.9391,91.1156,90.8596,91.0803,6620.0
2018-10-24 10:10:00,103.22,103.32,103.03,103.03,3038.0,91.1333,91.2216,90.9655,90.9655,3038.0
2018-10-24 10:15:00,102.99,103.09,102.95,103.07,3391.0,90.9302,91.0185,90.8949,91.0009,3391.0
2018-10-24 10:20:00,103.02,103.02,102.9,102.93,5897.0,90.9567,90.9567,90.8508,90.8773,5897.0
2018-10-24 10:25:00,102.93,103.03,102.9,102.96,5599.0,90.8773,90.9655,90.8508,90.9037,5599.0
2018-10-24 10:30:00,102.94,103.13,102.93,103.13,3737.0,90.8861,91.0538,90.8773,91.0538,3737.0
2018-10-24 10:35:00,103.17,103.27,103.02,103.09,1800.0,91.0892,91.1774,90.9567,91.0185,1800.0
2018-10-24 10:40:00,103.1,103.24,103.04,103.04,7061.0,91.0273,91.151,90.9744,90.9744,7061.0
2018-10-24 10:45:00,103.04,103.04,102.93,103.0,4200.0,90.9744,90.9744,90.8773,90.9391,4200.0
2018-10-24 10:50:00,103.0,103.01,102.87,102.92,6448.0,90.9391,90.9479,90.8243,90.8684,6448.0
2018-10-24 10:55:00,102.92,102.96,102.82,102.88,3636.0,90.8684,90.9037,90.7801,90.8331,3636.0
2018-10-24 11:00:00,102.85,102.87,102.49,102.57,5344.0,90.8066,90.8243,90.4888,90.5594,5344.0
2018-10-24 11:05:00,102.58,102.59,102.26,102.28,6760.0,90.5682,90.5771,90.2857,90.3034,6760.0
2018-10-24 11:10:00,102.29,102.53,102.29,102.5,4200.0,90.3122,90.5241,90.3122,90.4976,4200.0
2018-10-24 11:15:00,102.48,102.65,102.48,102.5,6592.0,90.4799,90.63,90.4799,90.4976,6592.0
2018-10-24 11:20:00,102.52,102.68,102.47,102.55,4965.0,90.5153,90.6565,90.4711,90.5418,4965.0
2018-10-24 11:25:00,102.55,102.59,102.36,102.4,4636.0,90.5418,90.5771,90.374,90.4093,4636.0
2018-10-24 11:30:00,102.35,102.43,102.31,102.4,4405.0,90.3652,90.4358,90.3299,90.4093,4405.0
2018-10-24 11:35:00,102.38,102.54,102.38,102.45,1801.0,90.3917,90.5329,90.3917,90.4535,1801.0
2018-10-24 11:40:00,102.48,102.57,102.45,102.51,5812.0,90.4799,90.5594,90.4535,90.5064,5812.0
2018-10-24 11:45:00,102.56,102.9,102.56,102.82,6628.0,90.5506,90.8508,90.5506,90.7801,6628.0
2018-10-24 11:50:00,102.8,102.87,102.72,102.87,2900.0,90.7625,90.8243,90.6918,90.8243,2900.0
2018-10-24 11:55:00,102.97,103.24,102.96,103.2,4372.0,90.9126,91.151,90.9037,91.1156,4372.0
2018-10-24 12:00:00,103.23,103.29,103.14,103.29,8705.0,91.1421,91.1951,91.0627,91.1951,8705.0
2018-10-24 12:05:00,103.29,103.39,103.1,103.1,25486.0,91.1951,91.2834,91.0273,91.0273,25486.0
2018-10-24 12:10:00,103.17,103.47,103.17,103.41,9484.0,91.0892,91.354,91.0892,91.301,9484.0
2018-10-24 12:15:00,103.42,103.42,103.16,103.16,2405.0,91.3099,91.3099,91.0803,91.0803,2405.0
2018-10-24 12:20:00,103.18,103.22,103.13,103.21,2017.0,91.098,91.1333,91.0538,91.1245,2017.0
2018-10-24 12:25:00,103.18,103.26,103.15,103.2,4069.0,91.098,91.1686,91.0715,91.1156,4069.0
2018-10-24 12:30:00,103.19,103.19,103.04,103.12,2416.0,91.1068,91.1068,90.9744,91.045,2416.0
2018-10-24 12:35:00,103.12,103.19,102.98,103.04,4116.0,91.045,91.1068,90.9214,90.9744,4116.0
2018-10-24 12:40:00,103.05,103.11,103.02,103.1,3784.0,90.9832,91.0362,90.9567,91.0273,3784.0
2018-10-24 12:45:00,103.07,103.11,103.02,103.08,2802.0,91.0009,91.0362,90.9567,91.0097,2802.0
2018-10-24 12:50:00,103.09,103.13,102.97,103.13,3012.0,91.0185,91.0538,90.9126,91.0538,3012.0
2018-10-24 12:55:00,103.22,103.3,103.16,103.26,4055.0,91.1333,91.2039,91.0803,91.1686,4055.0
2018-10-24 13:00:00,103.24,103.26,103.04,103.1,4298.0,91.151,91.1686,90.9744,91.0273,4298.0
2018-10-24 13:05:00,103.04,103.08,102.77,102.81,4798.0,90.9744,91.0097,90.736,90.7713,4798.0
2018-10-24 13:10:00,102.84,102.89,102.78,102.89,2402.0,90.7978,90.8419,90.7448,90.8419,2402.0
2018-10-24 13:15:00,102.83,103.11,102.71,103.11,3322.0,90.789,91.0362,90.683,91.0362,3322.0
2018-10-24 13:20:00,103.06,103.06,102.88,102.88,2145.0,90.992,90.992,90.8331,90.8331,2145.0
2018-10-24 13:25:00,102.83,102.96,102.77,102.81,21425.0,90.789,90.9037,90.736,90.7713,21425.0
2018-10-24 13:30:00,102.84,102.96,102.58,102.95,3752.0,90.7978,90.9037,90.5682,90.8949,3752.0
2018-10-24 13:35:00,102.88,102.92,102.7,102.7,4561.0,90.8331,90.8684,90.6742,90.6742,4561.0
2018-10-24 13:40:00,102.74,102.94,102.73,102.94,4184.0,90.7095,90.8861,90.7007,90.8861,4184.0
2018-10-24 13:45:00,103.01,103.01,102.77,103.0,4874.0,90.9479,90.9479,90.736,90.9391,4874.0
2018-10-24 13:50:00,103.0,103.06,102.82,103.04,4300.0,90.9391,90.992,90.7801,90.9744,4300.0
2018-10-24 13:55:00,102.95,102.97,102.62,102.7,3700.0,90.8949,90.9126,90.6036,90.6742,3700.0
2018-10-24 14:00:00,102.58,102.64,102.48,102.53,4301.0,90.5682,90.6212,90.4799,90.5241,4301.0
2018-10-24 14:05:00,102.47,102.47,102.3,102.3,1414.0,90.4711,90.4711,90.321,90.321,1414.0
2018-10-24 14:10:00,102.34,102.46,102.34,102.43,7042.0,90.3563,90.4623,90.3563,90.4358,7042.0
2018-10-24 14:15:00,102.48,102.51,102.33,102.48,6762.0,90.4799,90.5064,90.3475,90.4799,6762.0
2018-10-24 14:20:00,102.44,102.68,102.39,102.56,5420.0,90.4446,90.6565,90.4005,90.5506,5420.0
2018-10-24 14:25:00,102.54,102.78,102.46,102.74,10384.0,90.5329,90.7448,90.4623,90.7095,10384.0
2018-10-24 14:30:00,102.75,102.82,102.62,102.78,5408.0,90.7183,90.7801,90.6036,90.7448,5408.0
2018-10-24 14:35:00,102.81,102.81,102.73,102.73,2900.0,90.7713,90.7713,90.7007,90.7007,2900.0
2018-10-24 14:40:00,102.73,102.8,102.5,102.5,6283.0,90.7007,90.7625,90.4976,90.4976,6283.0
2018-10-24 14:45:00,102.48,102.48,102.27,102.36,7793.0,90.4799,90.4799,90.2945,90.374,7793.0
2018-10-24 14:50:00,102.34,102.43,102.17,102.18,5237.0,90.3563,90.4358,90.2062,90.2151,5237.0
2018-10-24 14:55:00,102.23,102.44,102.23,102.34,3501.0,90.2592,90.4446,90.2592,90.3563,3501.0
2018-10-24 15:00:00,102.3,102.3,101.86,101.95,8349.0,90.321,90.321,89.9325,90.012,8349.0
2018-10-24 15:05:00,101.85,101.98,101.82,101.89,15544.0,89.9237,90.0385,89.8972,89.959,15544.0
2018-10-24 15:10:00,101.86,101.98,101.86,101.95,15525.0,89.9325,90.0385,89.9325,90.012,15525.0
2018-10-24 15:15:00,101.92,102.07,101.87,101.92,10079.0,89.9855,90.118,89.9414,89.9855,10079.0
2018-10-24 15:20:00,101.88,101.88,101.66,101.68,7018.0,89.9502,89.9502,89.756,89.7736,7018.0
2018-10-24 15:25:00,101.67,101.83,101.41,101.46,8367.0,89.7648,89.9061,89.5352,89.5794,8367.0
2018-10-24 15:30:00,101.44,101.54,101.38,101.38,10885.0,89.5617,89.65,89.5088,89.5088,10885.0
2018-10-24 15:35:00,101.41,101.58,101.41,101.53,21351.0,89.5352,89.6853,89.5352,89.6412,21351.0
2018-10-24 15:40:00,101.53,101.63,101.43,101.52,22168.0,89.6412,89.7295,89.5529,89.6324,22168.0
2018-10-24 15:45:00,101.47,101.51,101.3,101.33,26299.0,89.5882,89.6235,89.4381,89.4646,26299.0
2018-10-24 15:50:00,101.29,101.36,100.98,101.04,29859.0,89.4293,89.4911,89.1556,89.2086,29859.0
2018-10-24 15:55:00,101.03,101.03,100.57,100.7,70440.0,89.1997,89.1997,88.7936,88.9084,70440.0
2018-10-25 09:30:00,101.69,101.75,101.22,101.36,14453.0,89.7825,89.8354,89.3675,89.4911,14453.0
2018-10-25 09:35:00,101.26,101.52,101.19,101.41,9867.0,89.4028,89.6324,89.341,89.5352,9867.0
2018-10-25 09:40:00,101.43,101.76,101.12,101.68,6925.0,89.5529,89.8443,89.2792,89.7736,6925.0
2018-10-25 09:45:00,101.72,101.88,101.54,101.88,6800.0,89.8089,89.9502,89.65,89.9502,6800.0
2018-10-25 09:50:00,101.9,102.01,101.89,101.91,5517.0,89.9679,90.065,89.959,89.9767,5517.0
2018-10-25 09:55:00,101.91,101.94,101.78,101.79,5321.0,89.9767,90.0032,89.8619,89.8707,5321.0
2018-10-25 10:00:00,101.78,102.03,101.75,101.98,7985.0,89.8619,90.0826,89.8354,90.0385,7985.0
2018-10-25 10:05:00,102.02,102.02,101.71,101.77,10540.0,90.0738,90.0738,89.8001,89.8531,10540.0
2018-10-25 10:10:00,101.77,101.77,101.5,101.57,7229.0,89.8531,89.8531,89.6147,89.6765,7229.0
2018-10-25 10:15:00,101.57,101.6,101.3,101.39,3910.0,89.6765,89.703,89.4381,89.5176,3910.0
2018-10-25 10:20:00,101.4,101.65,101.4,101.54,18411.0,89.5264,89.7471,89.5264,89.65,18411.0
2018-10-25 10:25:00,101.57,101.74,101.56,101.73,4033.0,89.6765,89.8266,89.6677,89.8178,4033.0
2018-10-25 10:30:00,101.81,102.07,101.71,101.88,9752.0,89.8884,90.118,89.8001,89.9502,9752.0
2018-10-25 10:35:00,101.9,102.0,101.79,101.79,5597.0,89.9679,90.0562,89.8707,89.8707,5597.0
2018-10-25 10:40:00,101.83,102.16,101.82,102.08,7507.0,89.9061,90.1974,89.8972,90.1268,7507.0
2018-10-25 10:45:00,102.08,102.2,101.87,102.0,12711.0,90.1268,90.2327,89.9414,90.0562,12711.0
2018-10-25 10:50:00,102.02,102.29,101.97,102.22,22581.0,90.0738,90.3122,90.0297,90.2504,22581.0
2018-10-25 10:55:00,102.16,102.3,102.02,102.05,8213.0,90.1974,90.321,90.0738,90.1003,8213.0
2018-10-25 11:00:00,102.02,102.15,101.97,102.03,7113.0,90.0738,90.1886,90.0297,90.0826,7113.0
2018-10-25 11:05:00,102.02,102.04,101.94,102.03,13827.0,90.0738,90.0915,90.0032,90.0826,13827.0
2018-10-25 11:10:00,102.02,102.28,101.99,102.28,10290.0,90.0738,90.3034,90.0473,90.3034,10290.0
2018-10-25 11:15:00,102.28,102.42,102.17,102.42,3500.0,90.3034,90.427,90.2062,90.427,3500.0
2018-10-25 11:20:00,102.43,102.64,102.43,102.54,2939.0,90.4358,90.6212,90.4358,90.5329,2939.0
2018-10-25 11:25:00,102.58,102.69,102.56,102.6,3713.0,90.5682,90.6654,90.5506,90.5859,3713.0
2018-10-25 11:30:00,102.56,102.71,102.54,102.54,6796.0,90.5506,90.683,90.5329,90.5329,6796.0
2018-10-25 11:35:00,102.54,102.66,102.52,102.56,5213.0,90.5329,90.6389,90.5153,90.5506,5213.0
2018-10-25 11:40:00,102.55,102.6,102.51,102.6,10225.0,90.5418,90.5859,90.5064,90.5859,10225.0
2018-10-25 11:45:00,102.63,102.8,102.62,102.8,19783.0,90.6124,90.7625,90.6036,90.7625,19783.0
2018-10-25 11:50:00,102.82,102.89,102.73,102.78,8336.0,90.7801,90.8419,90.7007,90.7448,8336.0
2018-10-25 11:55:00,102.83,102.83,102.61,102.61,2800.0,90.789,90.789,90.5947,90.5947,2800.0
2018-10-25 12:00:00,102.54,102.54,102.33,102.35,6064.0,90.5329,90.5329,90.3475,90.3652,6064.0
2018-10-25 12:05:00,102.36,102.54,102.36,102.48,9125.0,90.374,90.5329,90.374,90.4799,9125.0
2018-10-25 12:10:00,102.51,102.55,102.33,102.41,3871.0,90.5064,90.5418,90.3475,90.4181,3871.0
2018-10-25 12:15:00,102.3,102.3,102.17,102.21,4056.0,90.321,90.321,90.2062,90.2416,4056.0
2018-10-25 12:20:00,102.26,102.31,102.2,102.31,4298.0,90.2857,90.3299,90.2327,90.3299,4298.0
2018-10-25 12:25:00,102.31,102.42,102.28,102.31,3096.0,90.3299,90.427,90.3034,90.3299,3096.0
2018-10-25 12:30:00,102.31,102.43,102.3,102.41,4368.0,90.3299,90.4358,90.321,90.4181,4368.0
2018-10-25 12:35:00,102.41,102.53,102.41,102.53,2000.0,90.4181,90.5241,90.4181,90.5241,2000.0
2018-10-25 12:40:00,102.56,102.64,102.47,102.58,4706.0,90.5506,90.6212,90.4711,90.5682,4706.0
2018-10-25 12:45:00,102.63,102.66,102.52,102.63,4600.0,90.6124,90.6389,90.5153,90.6124,4600.0
2018-10-25 12:50:00,102.61,102.61,102.49,102.52,2900.0,90.5947,90.5947,90.4888,90.5153,2900.0
2018-10-25 12:55:00,102.53,102.56,102.52,102.56,875.0,90.5241,90.5506,90.5153,90.5506,875.0
2018-10-25 13:00:00,102.59,102.62,102.44,102.45,1700.0,90.5771,90.6036,90.4446,90.4535,1700.0
2018-10-25 13:05:00,102.46,102.46,102.34,102.36,1600.0,90.4623,90.4623,90.3563,90.374,1600.0
2018-10-25 13:10:00,102.34,102.38,102.28,102.33,3507.0,90.3563,90.3917,90.3034,90.3475,3507.0
2018-10-25 13:15:00,102.35,102.37,102.27,102.28,800.0,90.3652,90.3828,90.2945,90.3034,800.0
2018-10-25 13:20:00,102.26,102.35,102.26,102.35,300.0,90.2857,90.3652,90.2857,90.3652,300.0
2018-10-25 13:25:00,102.36,102.49,102.36,102.47,2708.0,90.374,90.4888,90.374,90.4711,2708.0
2018-10-25 13:30:00,102.45,102.51,102.36,102.44,2901.0,90.4535,90.5064,90.374,90.4446,2901.0
2018-10-25 13:35:00,102.46,102.66,102.44,102.61,2600.0,90.4623,90.6389,90.4446,90.5947,2600.0
2018-10-25 13:40:00,102.64,102.67,102.6,102.67,2000.0,90.6212,90.6477,90.5859,90.6477,2000.0
2018-10-25 13:45:00,102.65,102.7,102.62,102.7,6423.0,90.63,90.6742,90.6036,90.6742,6423.0
2018-10-25 13:50:00,102.65,102.65,102.54,102.56,2000.0,90.63,90.63,90.5329,90.5506,2000.0
2018-10-25 13:55:00,102.58,102.6,102.45,102.48,3600.0,90.5682,90.5859,90.4535,90.4799,3600.0
2018-10-25 14:00:00,102.46,102.54,102.41,102.52,4776.0,90.4623,90.5329,90.4181,90.5153,4776.0
2018-10-25 14:05:00,102.54,102.67,102.53,102.66,5915.0,90.5329,90.6477,90.5241,90.6389,5915.0
2018-10-25 14:10:00,102.7,102.74,102.64,102.73,4910.0,90.6742,90.7095,90.6212,90.7007,4910.0
2018-10-25 14:15:00,102.75,102.84,102.71,102.74,4800.0,90.7183,90.7978,90.683,90.7095,4800.0
2018-10-25 14:20:00,102.75,102.87,102.74,102.83,5110.0,90.7183,90.8243,90.7095,90.789,5110.0
2018-10-25 14:25:00,102.89,103.0,102.82,102.98,5455.0,90.8419,90.9391,90.7801,90.9214,5455.0
2018-10-25 14:30:00,102.95,103.1,102.91,103.1,4456.0,90.8949,91.0273,90.8596,91.0273,4456.0
2018-10-25 14:35:00,103.14,103.15,103.03,103.03,9640.0,91.0627,91.0715,90.9655,90.9655,9640.0
2018-10-25 14:40:00,103.06,103.09,103.03,103.03,8297.0,90.992,91.0185,90.9655,90.9655,8297.0
2018-10-25 14:45:00,103.06,103.12,103.05,103.05,4023.0,90.992,91.045,90.9832,90.9832,4023.0
2018-10-25 14:50:00,103.04,103.04,102.91,102.99,4394.0,90.9744,90.9744,90.8596,90.9302,4394.0
2018-10-25 14:55:00,103.01,103.06,102.92,102.92,5815.0,90.9479,90.992,90.8684,90.8684,5815.0
2018-10-25 15:00:00,102.92,102.96,102.82,102.93,8330.0,90.8684,90.9037,90.7801,90.8773,8330.0
2018-10-25 15:05:00,102.88,102.97,102.87,102.93,6012.0,90.8331,90.9126,90.8243,90.8773,6012.0
2018-10-25 15:10:00,102.94,103.04,102.91,103.04,8838.0,90.8861,90.9744,90.8596,90.9744,8838.0
2018-10-25 15:15:00,103.02,103.15,103.02,103.12,6811.0,90.9567,91.0715,90.9567,91.045,6811.0
2018-10-25 15:20:00,103.12,103.12,103.0,103.05,11603.0,91.045,91.045,90.9391,90.9832,11603.0
2018-10-25 15:25:00,103.05,103.05,102.96,103.03,7741.0,90.9832,90.9832,90.9037,90.9655,7741.0
2018-10-25 15:30:00,103.05,103.12,102.76,102.83,22673.0,90.9832,91.045,90.7272,90.789,22673.0
2018-10-25 15:35:00,102.83,102.97,102.8,102.94,17927.0,90.789,90.9126,90.7625,90.8861,17927.0
2018-10-25 15:40:00,102.96,103.05,102.8,102.93,25494.0,90.9037,90.9832,90.7625,90.8773,25494.0
2018-10-25 15:45:00,102.92,103.01,102.81,102.95,19447.0,90.8684,90.9479,90.7713,90.8949,19447.0
2018-10-25 15:50:00,102.92,102.93,102.62,102.79,25114.0,90.8684,90.8773,90.6036,90.7536,25114.0
2018-10-25 15:55:00,102.8,102.98,102.74,102.93,84677.0,90.7625,90.9214,90.7095,90.8773,84677.0
2018-10-26 09:30:00,100.93,101.32,100.61,100.61,16133.0,89.1114,89.4558,88.8289,88.8289,16133.0
2018-10-26 09:35:00,100.54,101.01,100.42,101.01,7118.0,88.7671,89.1821,88.6612,89.1821,7118.0
2018-10-26 09:40:00,101.01,101.3,100.94,101.22,3200.0,89.1821,89.4381,89.1203,89.3675,3200.0
2018-10-26 09:45:00,101.27,101.56,101.18,101.47,11259.0,89.4116,89.6677,89.3322,89.5882,11259.0
2018-10-26 09:50:00,101.47,101.48,101.12,101.15,14922.0,89.5882,89.597,89.2792,89.3057,14922.0
2018-10-26 09:55:00,101.26,101.48,101.18,101.23,14883.0,89.4028,89.597,89.3322,89.3763,14883.0
2018-10-26 10:00:00,101.26,101.27,100.82,100.95,7079.0,89.4028,89.4116,89.0143,89.1291,7079.0
2018-10-26 10:05:00,100.83,100.83,100.55,100.69,8734.0,89.0232,89.0232,88.7759,88.8996,8734.0
2018-10-26 10:10:00,100.74,100.87,100.59,100.78,4509.0,88.9437,89.0585,88.8113,88.979,4509.0
2018-10-26 10:15:00,100.78,101.03,100.78,101.03,6511.0,88.979,89.1997,88.979,89.1997,6511.0
2018-10-26 10:20:00,101.02,101.2,100.98,101.11,8183.0,89.1909,89.3498,89.1556,89.2704,8183.0
2018-10-26 10:25:00,101.2,101.31,101.06,101.07,3752.0,89.3498,89.447,89.2262,89.2351,3752.0
2018-10-26 10:30:00,101.04,101.08,100.78,100.9,3844.0,89.2086,89.2439,88.979,89.085,3844.0
2018-10-26 10:35:00,100.89,100.94,100.67,100.79,7705.0,89.0761,89.1203,88.8819,88.9878,7705.0
2018-10-26 10:40:00,100.82,100.91,100.65,100.65,4846.0,89.0143,89.0938,88.8642,88.8642,4846.0
2018-10-26 10:45:00,100.65,100.74,100.48,100.67,6461.0,88.8642,88.9437,88.7141,88.8819,6461.0
2018-10-26 10:50:00,100.61,100.75,100.49,100.56,11504.0,88.8289,88.9525,88.723,88.7848,11504.0
2018-10-26 10:55:00,100.55,100.63,100.3,100.38,7600.0,88.7759,88.8466,88.5552,88.6259,7600.0
2018-10-26 11:00:00,100.34,100.51,100.31,100.46,11809.0,88.5905,88.7406,88.564,88.6965,11809.0
2018-10-26 11:05:00,100.46,100.71,100.39,100.65,9701.0,88.6965,88.9172,88.6347,88.8642,9701.0
2018-10-26 11:10:00,100.67,100.68,100.54,100.67,8806.0,88.8819,88.8907,88.7671,88.8819,8806.0
2018-10-26 11:15:00,100.66,100.95,100.66,100.9,7492.0,88.8731,89.1291,88.8731,89.085,7492.0
2018-10-26 11:20:00,100.93,101.2,100.87,101.17,6705.0,89.1114,89.3498,89.0585,89.3233,6705.0
2018-10-26 11:25:00,101.14,101.34,101.07,101.27,7791.0,89.2969,89.4734,89.2351,89.4116,7791.0
2018-10-26 11:30:00,101.27,101.6,101.27,101.55,11272.0,89.4116,89.703,89.4116,89.6588,11272.0
2018-10-26 11:35:00,101.61,101.64,101.3,101.43,8958.0,89.7118,89.7383,89.4381,89.5529,8958.0
2018-10-26 11:40:00,101.39,101.55,101.28,101.28,7277.0,89.5176,89.6588,89.4205,89.4205,7277.0
2018-10-26 11:45:00,101.24,101.48,101.24,101.33,8067.0,89.3851,89.597,89.3851,89.4646,8067.0
2018-10-26 11:50:00,101.34,101.6,101.34,101.48,6500.0,89.4734,89.703,89.4734,89.597,6500.0
2018-10-26 11:55:00,101.47,101.59,101.46,101.51,4316.0,89.5882,89.6942,89.5794,89.6235,4316.0
2018-10-26 12:00:00,101.46,101.75,101.46,101.75,17929.0,89.5794,89.8354,89.5794,89.8354,17929.0
2018-10-26 12:05:00,101.76,101.94,101.76,101.82,5609.0,89.8443,90.0032,89.8443,89.8972,5609.0
2018-10-26 12:10:00,101.82,101.83,101.63,101.72,7218.0,89.8972,89.9061,89.7295,89.8089,7218.0
2018-10-26 12:15:00,101.7,101.87,101.63,101.84,3116.0,89.7913,89.9414,89.7295,89.9149,3116.0
2018-10-26 12:20:00,101.88,102.07,101.84,101.92,6523.0,89.9502,90.118,89.9149,89.9855,6523.0
2018-10-26 12:25:00,101.93,102.07,101.92,102.07,4035.0,89.9944,90.118,89.9855,90.118,4035.0
2018-10-26 12:30:00,102.01,102.25,101.95,102.22,3925.0,90.065,90.2769,90.012,90.2504,3925.0
2018-10-26 12:35:00,102.2,102.26,102.08,102.11,2656.0,90.2327,90.2857,90.1268,90.1533,2656.0
2018-10-26 12:40:00,102.13,102.38,102.09,102.38,4221.0,90.1709,90.3917,90.1356,90.3917,4221.0
2018-10-26 12:45:00,102.43,102.6,102.39,102.55,3002.0,90.4358,90.5859,90.4005,90.5418,3002.0
2018-10-26 12:50:00,102.53,102.53,102.37,102.42,3717.0,90.5241,90.5241,90.3828,90.427,3717.0
2018-10-26 12:55:00,102.37,102.37,102.13,102.13,6815.0,90.3828,90.3828,90.1709,90.1709,6815.0
2018-10-26 13:00:00,102.19,102.47,102.19,102.46,3135.0,90.2239,90.4711,90.2239,90.4623,3135.0
2018-10-26 13:05:00,102.55,102.6,102.34,102.35,4835.0,90.5418,90.5859,90.3563,90.3652,4835.0
2018-10-26 13:10:00,102.3,102.44,102.23,102.34,7272.0,90.321,90.4446,90.2592,90.3563,7272.0
2018-10-26 13:15:00,102.39,102.4,102.21,102.36,2791.0,90.4005,90.4093,90.2416,90.374,2791.0
2018-10-26 13:20:00,102.33,102.41,102.18,102.22,6980.0,90.3475,90.4181,90.2151,90.2504,6980.0
2018-10-26 13:25:00,102.24,102.31,102.15,102.15,3820.0,90.2681,90.3299,90.1886,90.1886,3820.0
2018-10-26 13:30:00,102.05,102.1,101.84,101.84,4002.0,90.1003,90.1444,89.9149,89.9149,4002.0
2018-10-26 13:35:00,101.8,101.93,101.72,101.83,3998.0,89.8796,89.9944,89.8089,89.9061,3998.0
2018-10-26 13:40:00,101.84,102.12,101.81,102.12,2400.0,89.9149,90.1621,89.8884,90.1621,2400.0
2018-10-26 13:45:00,102.07,102.15,101.88,102.11,8362.0,90.118,90.1886,89.9502,90.1533,8362.0
2018-10-26 13:50:00,102.05,102.15,101.98,102.15,5236.0,90.1003,90.1886,90.0385,90.1886,5236.0
2018-10-26 13:55:00,102.18,102.29,102.15,102.15,7916.0,90.2151,90.3122,90.1886,90.1886,7916.0
2018-10-26 14:00:00,102.18,102.23,101.85,101.87,7556.0,90.2151,90.2592,89.9237,89.9414,7556.0
2018-10-26 14:05:00,101.9,101.9,101.7,101.79,5015.0,89.9679,89.9679,89.7913,89.8707,5015.0
2018-10-26 14:10:00,101.79,101.94,101.57,101.68,3502.0,89.8707,90.0032,89.6765,89.7736,3502.0
2018-10-26 14:15:00,101.75,101.77,101.61,101.63,5509.0,89.8354,89.8531,89.7118,89.7295,5509.0
2018-10-26 14:20:00,101.68,101.81,101.47,101.81,5871.0,89.7736,89.8884,89.5882,89.8884,5871.0
2018-10-26 14:25:00,101.8,102.07,101.74,102.02,22843.0,89.8796,90.118,89.8266,90.0738,22843.0
2018-10-26 14:30:00,101.98,102.12,101.93,101.96,25904.0,90.0385,90.1621,89.9944,90.0208,25904.0
2018-10-26 14:35:00,101.94,102.18,101.94,102.03,6840.0,90.0032,90.2151,90.0032,90.0826,6840.0
2018-10-26 14:40:00,102.03,102.09,101.83,101.9,5563.0,90.0826,90.1356,89.9061,89.9679,5563.0
2018-10-26 14:45:00,101.94,101.94,101.61,101.73,3010.0,90.0032,90.0032,89.7118,89.8178,3010.0
2018-10-26 14:50:00,101.65,101.7,101.46,101.48,4100.0,89.7471,89.7913,89.5794,89.597,4100.0
2018-10-26 14:55:00,101.46,101.46,101.04,101.11,6497.0,89.5794,89.5794,89.2086,89.2704,6497.0
2018-10-26 15:00:00,101.08,101.09,100.79,101.04,9735.0,89.2439,89.2527,88.9878,89.2086,9735.0
2018-10-26 15:05:00,101.01,101.18,100.89,101.07,10313.0,89.1821,89.3322,89.0761,89.2351,10313.0
2018-10-26 15:10:00,101.1,101.17,100.83,100.89,7518.0,89.2615,89.3233,89.0232,89.0761,7518.0
2018-10-26 15:15:00,100.97,101.31,100.95,101.26,10407.0,89.1468,89.447,89.1291,89.4028,10407.0
2018-10-26 15:20:00,101.3,101.62,101.25,101.42,11080.0,89.4381,89.7207,89.394,89.5441,11080.0
2018-10-26 15:25:00,101.38,101.46,101.26,101.38,7566.0,89.5088,89.5794,89.4028,89.5088,7566.0
2018-10-26 15:30:00,101.31,101.31,100.97,101.0,11469.0,89.447,89.447,89.1468,89.1733,11469.0
2018-10-26 15:35:00,100.98,101.54,100.98,101.27,18242.0,89.1556,89.65,89.1556,89.4116,18242.0
2018-10-26 15:40:00,101.25,101.29,100.84,100.84,22333.0,89.394,89.4293,89.032,89.032,22333.0
2018-10-26 15:45:00,100.9,101.66,100.89,101.56,17731.0,89.085,89.756,89.0761,89.6677,17731.0
2018-10-26 15:50:00,101.57,101.9,101.56,101.69,30928.0,89.6765,89.9679,89.6677,89.7825,30928.0
2018-10-26 15:55:00,101.67,101.67,101.15,101.34,68443.0,89.7648,89.7648,89.3057,89.4734,68443.0
2018-10-29 09:30:00,102.35,102.95,102.3,102.66,8682.0,90.3652,90.8949,90.321,90.6389,8682.0
2018-10-29 09:35:00,102.66,103.09,102.51,102.97,25295.0,90.6389,91.0185,90.5064,90.9126,25295.0
2018-10-29 09:40:00,102.9,102.98,102.74,102.84,8468.0,90.8508,90.9214,90.7095,90.7978,8468.0
2018-10-29 09:45:00,102.8,103.0,102.76,102.87,19811.0,90.7625,90.9391,90.7272,90.8243,19811.0
2018-10-29 09:50:00,102.85,102.85,102.63,102.67,2800.0,90.8066,90.8066,90.6124,90.6477,2800.0
2018-10-29 09:55:00,102.63,102.79,102.62,102.75,3200.0,90.6124,90.7536,90.6036,90.7183,3200.0
2018-10-29 10:00:00,102.8,103.04,102.73,103.02,9393.0,90.7625,90.9744,90.7007,90.9567,9393.0
2018-10-29 10:05:00,103.01,103.04,102.88,103.04,7079.0,90.9479,90.9744,90.8331,90.9744,7079.0
2018-10-29 10:10:00,103.02,103.02,102.85,102.85,6658.0,90.9567,90.9567,90.8066,90.8066,6658.0
2018-10-29 10:15:00,102.88,102.95,102.84,102.88,4947.0,90.8331,90.8949,90.7978,90.8331,4947.0
2018-10-29 10:20:00,102.87,102.87,102.72,102.76,4200.0,90.8243,90.8243,90.6918,90.7272,4200.0
2018-10-29 10:25:00,102.78,102.88,102.72,102.73,5122.0,90.7448,90.8331,90.6918,90.7007,5122.0
2018-10-29 10:30:00,102.69,102.69,102.5,102.5,4139.0,90.6654,90.6654,90.4976,90.4976,4139.0
2018-10-29 10:35:00,102.41,102.45,102.28,102.35,4600.0,90.4181,90.4535,90.3034,90.3652,4600.0
2018-10-29 10:40:00,102.31,102.33,102.14,102.2,10175.0,90.3299,90.3475,90.1798,90.2327,10175.0
2018-10-29 10:45:00,102.18,102.27,102.03,102.04,9251.0,90.2151,90.2945,90.0826,90.0915,9251.0
2018-10-29 10:50:00,102.08,102.22,102.08,102.19,7310.0,90.1268,90.2504,90.1268,90.2239,7310.0
2018-10-29 10:55:00,102.15,102.24,102.03,102.19,10989.0,90.1886,90.2681,90.0826,90.2239,10989.0
2018-10-29 11:00:00,102.23,102.27,101.93,101.94,37734.0,90.2592,90.2945,89.9944,90.0032,37734.0
2018-10-29 11:05:00,101.92,102.02,101.82,101.82,14715.0,89.9855,90.0738,89.8972,89.8972,14715.0
2018-10-29 11:10:00,101.82,101.85,101.59,101.72,13735.0,89.8972,89.9237,89.6942,89.8089,13735.0
2018-10-29 11:15:00,101.72,101.75,101.52,101.57,9132.0,89.8089,89.8354,89.6324,89.6765,9132.0
2018-10-29 11:20:00,101.55,101.77,101.52,101.72,10388.0,89.6588,89.8531,89.6324,89.8089,10388.0
2018-10-29 11:25:00,101.75,101.83,101.71,101.75,9661.0,89.8354,89.9061,89.8001,89.8354,9661.0
2018-10-29 11:30:00,101.73,101.75,101.61,101.64,6179.0,89.8178,89.8354,89.7118,89.7383,6179.0
2018-10-29 11:35:00,101.68,101.69,101.53,101.68,16097.0,89.7736,89.7825,89.6412,89.7736,16097.0
2018-10-29 11:40:00,101.68,101.72,101.62,101.7,13200.0,89.7736,89.8089,89.7207,89.7913,13200.0
2018-10-29 11:45:00,101.72,101.75,101.64,101.66,18293.0,89.8089,89.8354,89.7383,89.756,18293.0
2018-10-29 11:50:00,101.66,101.71,101.51,101.53,33067.0,89.756,89.8001,89.6235,89.6412,33067.0
2018-10-29 11:55:00,101.51,101.59,101.34,101.34,6827.0,89.6235,89.6942,89.4734,89.4734,6827.0
2018-10-29 12:00:00,101.35,101.35,101.1,101.1,11870.0,89.4823,89.4823,89.2615,89.2615,11870.0
2018-10-29 12:05:00,101.1,101.17,101.03,101.03,11286.0,89.2615,89.3233,89.1997,89.1997,11286.0
2018-10-29 12:10:00,101.02,101.05,100.89,100.89,12400.0,89.1909,89.2174,89.0761,89.0761,12400.0
2018-10-29 12:15:00,100.87,101.02,100.83,100.83,16179.0,89.0585,89.1909,89.0232,89.0232,16179.0
2018-10-29 12:20:00,100.87,100.91,100.62,100.7,16452.0,89.0585,89.0938,88.8377,88.9084,16452.0
2018-10-29 12:25:00,100.65,100.74,100.61,100.7,11200.0,88.8642,88.9437,88.8289,88.9084,11200.0
2018-10-29 12:30:00,100.7,100.83,100.62,100.72,14525.0,88.9084,89.0232,88.8377,88.926,14525.0
2018-10-29 12:35:00,100.75,100.88,100.72,100.72,5320.0,88.9525,89.0673,88.926,88.926,5320.0
2018-10-29 12:40:00,100.76,100.9,100.76,100.85,10355.0,88.9614,89.085,88.9614,89.0408,10355.0
2018-10-29 12:45:00,100.83,100.84,100.57,100.58,14286.0,89.0232,89.032,88.7936,88.8024,14286.0
2018-10-29 12:50:00,100.63,100.66,100.52,100.62,7513.0,88.8466,88.8731,88.7495,88.8377,7513.0
2018-10-29 12:55:00,100.59,100.6,100.41,100.56,6346.0,88.8113,88.8201,88.6523,88.7848,6346.0
2018-10-29 13:00:00,100.56,100.86,100.56,100.83,14073.0,88.7848,89.0496,88.7848,89.0232,14073.0
2018-10-29 13:05:00,100.84,101.23,100.81,101.21,33531.0,89.032,89.3763,89.0055,89.3587,33531.0
2018-10-29 13:10:00,101.21,101.25,101.05,101.05,14002.0,89.3587,89.394,89.2174,89.2174,14002.0
2018-10-29 13:15:00,101.02,101.1,100.97,101.01,30232.0,89.1909,89.2615,89.1468,89.1821,30232.0
2018-10-29 13:20:00,100.94,101.04,100.92,101.02,15910.0,89.1203,89.2086,89.1026,89.1909,15910.0
2018-10-29 13:25:00,101.02,101.02,100.88,100.89,17721.0,89.1909,89.1909,89.0673,89.0761,17721.0
2018-10-29 13:30:00,100.91,101.1,100.85,101.1,14812.0,89.0938,89.2615,89.0408,89.2615,14812.0
2018-10-29 13:35:00,101.06,101.06,100.91,101.0,9700.0,89.2262,89.2262,89.0938,89.1733,9700.0
2018-10-29 13:40:00,100.98,101.04,100.86,101.02,10364.0,89.1556,89.2086,89.0496,89.1909,10364.0
2018-10-29 13:45:00,101.03,101.09,100.87,100.94,10122.0,89.1997,89.2527,89.0585,89.1203,10122.0
2018-10-29 13:50:00,100.92,101.13,100.91,101.13,23006.0,89.1026,89.288,89.0938,89.288,23006.0
2018-10-29 13:55:00,101.12,101.15,101.0,101.01,9665.0,89.2792,89.3057,89.1733,89.1821,9665.0
2018-10-29 14:00:00,101.01,101.01,100.79,100.86,13448.0,89.1821,89.1821,88.9878,89.0496,13448.0
2018-10-29 14:05:00,100.86,100.86,100.68,100.71,4900.0,89.0496,89.0496,88.8907,88.9172,4900.0
2018-10-29 14:10:00,100.68,100.69,100.47,100.64,17734.0,88.8907,88.8996,88.7053,88.8554,17734.0
2018-10-29 14:15:00,100.62,100.63,100.42,100.52,14012.0,88.8377,88.8466,88.6612,88.7495,14012.0
2018-10-29 14:20:00,100.5,100.56,100.47,100.49,11265.0,88.7318,88.7848,88.7053,88.723,11265.0
2018-10-29 14:25:00,100.47,100.51,100.3,100.3,11591.0,88.7053,88.7406,88.5552,88.5552,11591.0
2018-10-29 14:30:00,100.21,100.22,99.95,99.95,13767.0,88.4758,88.4846,88.2462,88.2462,13767.0
2018-10-29 14:35:00,99.95,100.14,99.92,100.06,15746.0,88.2462,88.414,88.2197,88.3433,15746.0
2018-10-29 14:40:00,100.04,100.34,100.03,100.29,16910.0,88.3257,88.5905,88.3168,88.5464,16910.0
2018-10-29 14:45:00,100.28,100.34,100.1,100.15,12463.0,88.5376,88.5905,88.3786,88.4228,12463.0
2018-10-29 14:50:00,100.14,100.15,99.98,100.0,15058.0,88.414,88.4228,88.2727,88.2903,15058.0
2018-10-29 14:55:00,100.03,100.22,100.0,100.17,30075.0,88.3168,88.4846,88.2903,88.4404,30075.0
2018-10-29 15:00:00,100.18,100.21,99.65,99.66,106360.0,88.4493,88.4758,87.9813,87.9902,106360.0
2018-10-29 15:05:00,99.65,99.71,99.54,99.58,16988.0,87.9813,88.0343,87.8842,87.9195,16988.0
2018-10-29 15:10:00,99.6,99.68,99.34,99.41,27948.0,87.9372,88.0078,87.7076,87.7694,27948.0
2018-10-29 15:15:00,99.41,99.47,99.18,99.41,30365.0,87.7694,87.8224,87.5664,87.7694,30365.0
2018-10-29 15:20:00,99.4,99.49,99.24,99.41,65320.0,87.7606,87.8401,87.6193,87.7694,65320.0
2018-10-29 15:25:00,99.37,99.48,99.25,99.27,34724.0,87.7341,87.8312,87.6282,87.6458,34724.0
2018-10-29 15:30:00,99.24,99.3,98.94,99.0,53390.0,87.6193,87.6723,87.3545,87.4074,53390.0
2018-10-29 15:35:00,99.0,99.01,98.79,98.93,47219.0,87.4074,87.4163,87.222,87.3456,47219.0
2018-10-29 15:40:00,98.92,98.92,98.4,98.48,48847.0,87.3368,87.3368,86.8777,86.9483,48847.0
2018-10-29 15:45:00,98.43,99.02,98.36,98.99,95428.0,86.9042,87.4251,86.8424,87.3986,95428.0
2018-10-29 15:50:00,98.97,99.33,98.97,99.13,104509.0,87.381,87.6988,87.381,87.5222,104509.0
2018-10-29 15:55:00,99.15,99.3,98.86,99.13,162527.0,87.5399,87.6723,87.2838,87.5222,162527.0
2018-10-30 09:30:00,100.12,101.6,98.76,101.37,143526.0,88.3963,89.703,87.1955,89.4999,143526.0
2018-10-30 09:35:00,101.03,101.47,101.0,101.19,70161.0,89.1997,89.5882,89.1733,89.341,70161.0
2018-10-30 09:40:00,101.11,101.95,101.1,101.95,63842.0,89.2704,90.012,89.2615,90.012,63842.0
2018-10-30 09:45:00,101.92,102.21,101.79,102.1,74815.0,89.9855,90.2416,89.8707,90.1444,74815.0
2018-10-30 09:50:00,102.08,102.43,101.55,101.94,40681.0,90.1268,90.4358,89.6588,90.0032,40681.0
2018-10-30 09:55:00,101.86,102.44,101.78,102.22,36834.0,89.9325,90.4446,89.8619,90.2504,36834.0
2018-10-30 10:00:00,102.22,102.31,101.93,101.97,39535.0,90.2504,90.3299,89.9944,90.0297,39535.0
2018-10-30 10:05:00,102.0,102.81,101.89,102.8,35234.0,90.0562,90.7713,89.959,90.7625,35234.0
2018-10-30 10:10:00,102.72,102.94,102.48,102.59,25179.0,90.6918,90.8861,90.4799,90.5771,25179.0
2018-10-30 10:15:00,102.65,102.7,102.4,102.42,21432.0,90.63,90.6742,90.4093,90.427,21432.0
2018-10-30 10:20:00,102.41,102.56,102.3,102.31,14137.0,90.4181,90.5506,90.321,90.3299,14137.0
2018-10-30 10:25:00,102.27,102.27,101.72,102.05,17308.0,90.2945,90.2945,89.8089,90.1003,17308.0
2018-10-30 10:30:00,102.08,102.09,101.71,101.96,18992.0,90.1268,90.1356,89.8001,90.0208,18992.0
2018-10-30 10:35:00,101.9,101.91,101.45,101.53,24851.0,89.9679,89.9767,89.5706,89.6412,24851.0
2018-10-30 10:40:00,101.5,101.53,101.29,101.4,24343.0,89.6147,89.6412,89.4293,89.5264,24343.0
2018-10-30 10:45:00,101.44,101.79,101.4,101.79,25110.0,89.5617,89.8707,89.5264,89.8707,25110.0
2018-10-30 10:50:00,101.84,101.86,101.16,101.16,25321.0,89.9149,89.9325,89.3145,89.3145,25321.0
2018-10-30 10:55:00,101.2,101.66,101.11,101.25,37709.0,89.3498,89.756,89.2704,89.394,37709.0
2018-10-30 11:00:00,101.29,101.45,100.99,101.23,18506.0,89.4293,89.5706,89.1644,89.3763,18506.0
2018-10-30 11:05:00,101.2,101.77,101.08,101.72,23777.0,89.3498,89.8531,89.2439,89.8089,23777.0
2018-10-30 11:10:00,101.72,102.06,101.65,101.86,33035.0,89.8089,90.1091,89.7471,89.9325,33035.0
2018-10-30 11:15:00,101.92,102.07,101.78,102.02,18764.0,89.9855,90.118,89.8619,90.0738,18764.0
2018-10-30 11:20:00,102.16,102.36,101.99,102.32,12672.0,90.1974,90.374,90.0473,90.3387,12672.0
2018-10-30 11:25:00,102.34,102.85,102.32,102.85,29273.0,90.3563,90.8066,90.3387,90.8066,29273.0
2018-10-30 11:30:00,102.87,103.07,102.73,102.89,33613.0,90.8243,91.0009,90.7007,90.8419,33613.0
2018-10-30 11:35:00,102.94,103.19,102.86,103.16,14773.0,90.8861,91.1068,90.8155,91.0803,14773.0
2018-10-30 11:40:00,103.16,103.16,102.83,102.97,20171.0,91.0803,91.0803,90.789,90.9126,20171.0
2018-10-30 11:45:00,103.02,103.28,102.96,103.28,15690.0,90.9567,91.1863,90.9037,91.1863,15690.0
2018-10-30 11:50:00,103.25,103.36,102.84,102.84,20167.0,91.1598,91.2569,90.7978,90.7978,20167.0
2018-10-30 11:55:00,102.84,102.88,102.7,102.73,15930.0,90.7978,90.8331,90.6742,90.7007,15930.0
2018-10-30 12:00:00,102.77,103.01,102.77,102.95,22383.0,90.736,90.9479,90.736,90.8949,22383.0
2018-10-30 12:05:00,102.95,103.24,102.92,102.93,14760.0,90.8949,91.151,90.8684,90.8773,14760.0
2018-10-30 12:10:00,102.93,103.05,102.73,102.78,19969.0,90.8773,90.9832,90.7007,90.7448,19969.0
2018-10-30 12:15:00,102.82,102.97,102.74,102.93,16708.0,90.7801,90.9126,90.7095,90.8773,16708.0
2018-10-30 12:20:00,102.92,103.18,102.9,103.11,10314.0,90.8684,91.098,90.8508,91.0362,10314.0
2018-10-30 12:25:00,103.14,103.18,103.04,103.04,9705.0,91.0627,91.098,90.9744,90.9744,9705.0
2018-10-30 12:30:00,103.04,103.06,102.93,102.96,14861.0,90.9744,90.992,90.8773,90.9037,14861.0
2018-10-30 12:35:00,102.97,103.11,102.85,103.0,11889.0,90.9126,91.0362,90.8066,90.9391,11889.0
2018-10-30 12:40:00,103.0,103.14,102.94,102.98,19624.0,90.9391,91.0627,90.8861,90.9214,19624.0
2018-10-30 12:45:00,102.95,103.27,102.94,103.25,7606.0,90.8949,91.1774,90.8861,91.1598,7606.0
2018-10-30 12:50:00,103.25,103.31,102.82,102.83,23437.0,91.1598,91.2128,90.7801,90.789,23437.0
2018-10-30 12:55:00,102.84,102.87,102.48,102.49,90845.0,90.7978,90.8243,90.4799,90.4888,90845.0
2018-10-30 13:00:00,102.48,102.87,102.33,102.75,13071.0,90.4799,90.8243,90.3475,90.7183,13071.0
2018-10-30 13:05:00,102.77,103.07,102.77,103.05,12780.0,90.736,91.0009,90.736,90.9832,12780.0
2018-10-30 13:10:00,103.03,103.03,102.46,102.46,19136.0,90.9655,90.9655,90.4623,90.4623,19136.0
2018-10-30 13:15:00,102.5,102.62,102.4,102.4,19470.0,90.4976,90.6036,90.4093,90.4093,19470.0
2018-10-30 13:20:00,102.4,102.52,102.15,102.26,11756.0,90.4093,90.5153,90.1886,90.2857,11756.0
2018-10-30 13:25:00,102.22,102.29,102.07,102.13,10535.0,90.2504,90.3122,90.118,90.1709,10535.0
2018-10-30 13:30:00,102.14,102.15,101.78,101.78,16259.0,90.1798,90.1886,89.8619,89.8619,16259.0
2018-10-30 13:35:00,101.78,102.09,101.76,102.09,17575.0,89.8619,90.1356,89.8443,90.1356,17575.0
2018-10-30 13:40:00,102.1,102.49,102.1,102.49,16939.0,90.1444,90.4888,90.1444,90.4888,16939.0
2018-10-30 13:45:00,102.47,102.49,102.15,102.41,15210.0,90.4711,90.4888,90.1886,90.4181,15210.0
2018-10-30 13:50:00,102.38,102.38,102.14,102.22,17575.0,90.3917,90.3917,90.1798,90.2504,17575.0
2018-10-30 13:55:00,102.2,102.46,102.14,102.42,17361.0,90.2327,90.4623,90.1798,90.427,17361.0
2018-10-30 14:00:00,102.46,102.5,102.14,102.16,13346.0,90.4623,90.4976,90.1798,90.1974,13346.0
2018-10-30 14:05:00,102.14,102.26,101.96,101.99,29148.0,90.1798,90.2857,90.0208,90.0473,29148.0
2018-10-30 14:10:00,101.93,102.03,101.79,101.82,36346.0,89.9944,90.0826,89.8707,89.8972,36346.0
2018-10-30 14:15:00,101.82,101.91,101.62,101.68,35210.0,89.8972,89.9767,89.7207,89.7736,35210.0
2018-10-30 14:20:00,101.7,101.88,101.66,101.75,36823.0,89.7913,89.9502,89.756,89.8354,36823.0
2018-10-30 14:25:00,101.77,101.79,101.46,101.6,52486.0,89.8531,89.8707,89.5794,89.703,52486.0
2018-10-30 14:30:00,101.61,101.92,101.48,101.82,66924.0,89.7118,89.9855,89.597,89.8972,66924.0
2018-10-30 14:35:00,101.82,102.02,101.65,101.99,29665.0,89.8972,90.0738,89.7471,90.0473,29665.0
2018-10-30 14:40:00,102.03,102.07,101.86,102.05,28227.0,90.0826,90.118,89.9325,90.1003,28227.0
2018-10-30 14:45:00,102.05,102.13,101.96,102.09,16608.0,90.1003,90.1709,90.0208,90.1356,16608.0
2018-10-30 14:50:00,102.08,102.74,102.08,102.57,25336.0,90.1268,90.7095,90.1268,90.5594,25336.0
2018-10-30 14:55:00,102.57,102.98,102.53,102.93,24347.0,90.5594,90.9214,90.5241,90.8773,24347.0
2018-10-30 15:00:00,102.92,102.92,102.46,102.69,34637.0,90.8684,90.8684,90.4623,90.6654,34637.0
2018-10-30 15:05:00,102.7,102.88,102.58,102.87,25334.0,90.6742,90.8331,90.5682,90.8243,25334.0
2018-10-30 15:10:00,102.87,103.24,102.86,102.9,34612.0,90.8243,91.151,90.8155,90.8508,34612.0
2018-10-30 15:15:00,102.92,103.07,102.81,102.93,38219.0,90.8684,91.0009,90.7713,90.8773,38219.0
2018-10-30 15:20:00,102.95,102.99,102.8,102.93,37979.0,90.8949,90.9302,90.7625,90.8773,37979.0
2018-10-30 15:25:00,102.98,103.29,102.97,103.2,39205.0,90.9214,91.1951,90.9126,91.1156,39205.0
2018-10-30 15:30:00,103.22,103.31,103.02,103.31,59079.0,91.1333,91.2128,90.9567,91.2128,59079.0
2018-10-30 15:35:00,103.32,103.34,103.09,103.14,46762.0,91.2216,91.2392,91.0185,91.0627,46762.0
2018-10-30 15:40:00,103.15,103.41,103.13,103.19,56797.0,91.0715,91.301,91.0538,91.1068,56797.0
2018-10-30 15:45:00,103.19,103.4,103.09,103.39,71575.0,91.1068,91.2922,91.0185,91.2834,71575.0
2018-10-30 15:50:00,103.4,103.54,103.37,103.44,103795.0,91.2922,91.4158,91.2657,91.3275,103795.0
2018-10-30 15:55:00,103.45,103.66,103.43,103.62,165193.0,91.3364,91.5218,91.3187,91.4865,165193.0
2018-10-31 09:30:00,104.8,105.82,104.32,105.16,38412.0,92.5283,93.4288,92.1045,92.8461,38412.0
2018-10-31 09:35:00,105.15,105.26,104.14,104.36,7400.0,92.8373,92.9344,91.9456,92.1398,7400.0
2018-10-31 09:40:00,104.28,104.54,104.26,104.5,9507.0,92.0692,92.2987,92.0515,92.2634,9507.0
2018-10-31 09:45:00,104.5,104.56,104.16,104.21,22741.0,92.2634,92.3164,91.9632,92.0074,22741.0
2018-10-31 09:50:00,104.18,104.21,103.73,103.84,11745.0,91.9809,92.0074,91.5836,91.6807,11745.0
2018-10-31 09:55:00,103.92,103.98,103.76,103.94,16520.0,91.7513,91.8043,91.6101,91.769,16520.0
2018-10-31 10:00:00,104.0,104.04,103.8,103.8,22438.0,91.822,91.8573,91.6454,91.6454,22438.0
2018-10-31 10:05:00,103.83,103.92,103.66,103.68,20418.0,91.6719,91.7513,91.5218,91.5394,20418.0
2018-10-31 10:10:00,103.68,103.85,103.65,103.69,26626.0,91.5394,91.6895,91.5129,91.5483,26626.0
2018-10-31 10:15:00,103.72,103.82,103.64,103.71,15603.0,91.5747,91.663,91.5041,91.5659,15603.0
2018-10-31 10:20:00,103.71,103.85,103.71,103.8,24484.0,91.5659,91.6895,91.5659,91.6454,24484.0
2018-10-31 10:25:00,103.77,103.83,103.61,103.8,24512.0,91.6189,91.6719,91.4776,91.6454,24512.0
2018-10-31 10:30:00,103.77,104.25,103.76,104.25,17822.0,91.6189,92.0427,91.6101,92.0427,17822.0
2018-10-31 10:35:00,104.2,104.39,104.12,104.37,13060.0,91.9985,92.1663,91.9279,92.1486,13060.0
2018-10-31 10:40:00,104.33,104.41,104.16,104.19,9083.0,92.1133,92.184,91.9632,91.9897,9083.0
2018-10-31 10:45:00,104.24,104.36,103.97,103.97,9112.0,92.0339,92.1398,91.7955,91.7955,9112.0
2018-10-31 10:50:00,103.98,104.02,103.84,103.89,9103.0,91.8043,91.8396,91.6807,91.7248,9103.0
2018-10-31 10:55:00,103.91,103.98,103.76,103.83,8094.0,91.7425,91.8043,91.6101,91.6719,8094.0
2018-10-31 11:00:00,103.84,103.89,103.57,103.59,13255.0,91.6807,91.7248,91.4423,91.46,13255.0
2018-10-31 11:05:00,103.59,104.11,103.59,104.02,15454.0,91.46,91.9191,91.46,91.8396,15454.0
2018-10-31 11:10:00,104.06,104.16,103.8,103.86,11937.0,91.8749,91.9632,91.6454,91.6984,11937.0
2018-10-31 11:15:00,103.85,104.05,103.85,103.95,9390.0,91.6895,91.8661,91.6895,91.7778,9390.0
2018-10-31 11:20:00,103.93,104.16,103.92,104.13,9744.0,91.7602,91.9632,91.7513,91.9367,9744.0
2018-10-31 11:25:00,104.15,104.23,104.09,104.16,11878.0,91.9544,92.025,91.9014,91.9632,11878.0
2018-10-31 11:30:00,104.14,104.21,104.02,104.05,15547.0,91.9456,92.0074,91.8396,91.8661,15547.0
2018-10-31 11:35:00,104.0,104.08,103.86,104.05,9873.0,91.822,91.8926,91.6984,91.8661,9873.0
2018-10-31 11:40:00,104.12,104.12,103.66,103.66,12010.0,91.9279,91.9279,91.5218,91.5218,12010.0
2018-10-31 11:45:00,103.71,103.82,103.67,103.68,10698.0,91.5659,91.663,91.5306,91.5394,10698.0
2018-10-31 11:50:00,103.73,103.93,103.7,103.87,9767.0,91.5836,91.7602,91.5571,91.7072,9767.0
2018-10-31 11:55:00,103.87,103.89,103.73,103.88,8616.0,91.7072,91.7248,91.5836,91.716,8616.0
2018-10-31 12:00:00,103.92,103.95,103.65,103.67,16482.0,91.7513,91.7778,91.5129,91.5306,16482.0
2018-10-31 12:05:00,103.67,103.75,103.61,103.75,11602.0,91.5306,91.6012,91.4776,91.6012,11602.0
2018-10-31 12:10:00,103.74,103.79,103.68,103.79,11641.0,91.5924,91.6366,91.5394,91.6366,11641.0
2018-10-31 12:15:00,103.78,103.85,103.7,103.85,13407.0,91.6277,91.6895,91.5571,91.6895,13407.0
2018-10-31 12:20:00,103.81,103.92,103.79,103.89,8827.0,91.6542,91.7513,91.6366,91.7248,8827.0
2018-10-31 12:25:00,103.88,103.96,103.85,103.91,15178.0,91.716,91.7866,91.6895,91.7425,15178.0
2018-10-31 12:30:00,103.9,104.0,103.87,103.97,14081.0,91.7337,91.822,91.7072,91.7955,14081.0
2018-10-31 12:35:00,103.97,104.09,103.97,104.06,5502.0,91.7955,91.9014,91.7955,91.8749,5502.0
2018-10-31 12:40:00,104.06,104.13,103.99,104.1,8344.0,91.8749,91.9367,91.8131,91.9103,8344.0
2018-10-31 12:45:00,104.08,104.18,104.08,104.14,7577.0,91.8926,91.9809,91.8926,91.9456,7577.0
2018-10-31 12:50:00,104.12,104.26,104.07,104.26,7149.0,91.9279,92.0515,91.8838,92.0515,7149.0
2018-10-31 12:55:00,104.27,104.41,104.27,104.31,7691.0,92.0603,92.184,92.0603,92.0957,7691.0
2018-10-31 13:00:00,104.28,104.3,104.21,104.23,5955.0,92.0692,92.0868,92.0074,92.025,5955.0
2018-10-31 13:05:00,104.26,104.3,104.21,104.22,6758.0,92.0515,92.0868,92.0074,92.0162,6758.0
2018-10-31 13:10:00,104.22,104.46,104.22,104.42,7650.0,92.0162,92.2281,92.0162,92.1928,7650.0
2018-10-31 13:15:00,104.4,104.46,104.38,104.4,11590.0,92.1751,92.2281,92.1575,92.1751,11590.0
2018-10-31 13:20:00,104.4,104.44,104.19,104.19,7682.0,92.1751,92.2104,91.9897,91.9897,7682.0
2018-10-31 13:25:00,104.22,104.22,104.02,104.03,9776.0,92.0162,92.0162,91.8396,91.8484,9776.0
2018-10-31 13:30:00,104.04,104.05,103.96,104.0,11463.0,91.8573,91.8661,91.7866,91.822,11463.0
2018-10-31 13:35:00,104.0,104.01,103.76,103.79,6476.0,91.822,91.8308,91.6101,91.6366,6476.0
2018-10-31 13:40:00,103.79,104.07,103.7,104.07,14364.0,91.6366,91.8838,91.5571,91.8838,14364.0
2018-10-31 13:45:00,104.09,104.15,103.92,104.06,11154.0,91.9014,91.9544,91.7513,91.8749,11154.0
2018-10-31 13:50:00,104.04,104.19,104.01,104.09,14399.0,91.8573,91.9897,91.8308,91.9014,14399.0
2018-10-31 13:55:00,104.09,104.16,104.01,104.04,9836.0,91.9014,91.9632,91.8308,91.8573,9836.0
2018-10-31 14:00:00,104.06,104.18,103.92,104.12,12403.0,91.8749,91.9809,91.7513,91.9279,12403.0
2018-10-31 14:05:00,104.12,104.22,104.04,104.09,11228.0,91.9279,92.0162,91.8573,91.9014,11228.0
2018-10-31 14:10:00,104.1,104.24,104.08,104.2,13078.0,91.9103,92.0339,91.8926,91.9985,13078.0
2018-10-31 14:15:00,104.2,104.33,104.16,104.28,13051.0,91.9985,92.1133,91.9632,92.0692,13051.0
2018-10-31 14:20:00,104.3,104.32,104.2,104.32,19436.0,92.0868,92.1045,91.9985,92.1045,19436.0
2018-10-31 14:25:00,104.33,104.42,104.29,104.42,10084.0,92.1133,92.1928,92.078,92.1928,10084.0
2018-10-31 14:30:00,104.42,104.45,104.35,104.35,9295.0,92.1928,92.2193,92.131,92.131,9295.0
2018-10-31 14:35:00,104.32,104.34,104.18,104.22,12587.0,92.1045,92.1221,91.9809,92.0162,12587.0
2018-10-31 14:40:00,104.2,104.34,104.1,104.21,17581.0,91.9985,92.1221,91.9103,92.0074,17581.0
2018-10-31 14:45:00,104.22,104.28,104.2,104.27,9814.0,92.0162,92.0692,91.9985,92.0603,9814.0
2018-10-31 14:50:00,104.24,104.26,104.2,104.25,12938.0,92.0339,92.0515,91.9985,92.0427,12938.0
2018-10-31 14:55:00,104.24,104.31,104.19,104.31,12630.0,92.0339,92.0957,91.9897,92.0957,12630.0
2018-10-31 15:00:00,104.32,104.53,104.25,104.45,18899.0,92.1045,92.2899,92.0427,92.2193,18899.0
2018-10-31 15:05:00,104.47,104.51,104.42,104.42,30248.0,92.2369,92.2722,92.1928,92.1928,30248.0
2018-10-31 15:10:00,104.37,104.53,104.36,104.53,16615.0,92.1486,92.2899,92.1398,92.2899,16615.0
2018-10-31 15:15:00,104.54,104.69,104.49,104.58,28079.0,92.2987,92.4312,92.2546,92.334,28079.0
2018-10-31 15:20:00,104.59,104.59,104.27,104.44,24698.0,92.3429,92.3429,92.0603,92.2104,24698.0
2018-10-31 15:25:00,104.41,104.45,104.27,104.45,24943.0,92.184,92.2193,92.0603,92.2193,24943.0
2018-10-31 15:30:00,104.44,104.52,104.31,104.36,38791.0,92.2104,92.2811,92.0957,92.1398,38791.0
2018-10-31 15:35:00,104.36,104.39,104.18,104.18,37283.0,92.1398,92.1663,91.9809,91.9809,37283.0
2018-10-31 15:40:00,104.2,104.36,104.15,104.2,41593.0,91.9985,92.1398,91.9544,91.9985,41593.0
2018-10-31 15:45:00,104.17,104.3,103.9,103.92,50517.0,91.9721,92.0868,91.7337,91.7513,50517.0
2018-10-31 15:50:00,103.93,104.11,103.92,104.05,84629.0,91.7602,91.9191,91.7513,91.8661,84629.0
2018-10-31 15:55:00,104.05,104.19,103.95,104.1,187696.0,91.8661,91.9897,91.7778,91.9103,187696.0
2018-11-01 09:30:00,103.98,104.4,103.89,104.12,23667.0,91.8043,92.1751,91.7248,91.9279,23667.0
2018-11-01 09:35:00,104.05,104.07,103.78,104.01,27426.0,91.8661,91.8838,91.6277,91.8308,27426.0
2018-11-01 09:40:00,104.07,104.11,103.68,104.11,17089.0,91.8838,91.9191,91.5394,91.9191,17089.0
2018-11-01 09:45:00,104.04,104.17,103.34,103.36,18035.0,91.8573,91.9721,91.2392,91.2569,18035.0
2018-11-01 09:50:00,103.34,103.39,103.01,103.25,30504.0,91.2392,91.2834,90.9479,91.1598,30504.0
2018-11-01 09:55:00,103.17,103.24,102.72,102.82,24353.0,91.0892,91.151,90.6918,90.7801,24353.0
2018-11-01 10:00:00,102.79,102.92,102.34,102.34,62535.0,90.7536,90.8684,90.3563,90.3563,62535.0
2018-11-01 10:05:00,102.44,102.65,102.17,102.4,22151.0,90.4446,90.63,90.2062,90.4093,22151.0
2018-11-01 10:10:00,102.47,102.76,102.42,102.56,11081.0,90.4711,90.7272,90.427,90.5506,11081.0
2018-11-01 10:15:00,102.61,102.82,102.61,102.75,9870.0,90.5947,90.7801,90.5947,90.7183,9870.0
2018-11-01 10:20:00,102.75,103.04,102.66,103.04,8103.0,90.7183,90.9744,90.6389,90.9744,8103.0
2018-11-01 10:25:00,103.04,103.1,102.95,103.05,6620.0,90.9744,91.0273,90.8949,90.9832,6620.0
2018-11-01 10:30:00,103.06,103.39,103.0,103.34,12239.0,90.992,91.2834,90.9391,91.2392,12239.0
2018-11-01 10:35:00,103.36,103.6,103.33,103.59,17304.0,91.2569,91.4688,91.2304,91.46,17304.0
2018-11-01 10:40:00,103.59,103.65,103.48,103.48,14915.0,91.46,91.5129,91.3629,91.3629,14915.0
2018-11-01 10:45:00,103.5,103.53,103.25,103.36,10226.0,91.3805,91.407,91.1598,91.2569,10226.0
2018-11-01 10:50:00,103.37,103.44,103.03,103.11,9781.0,91.2657,91.3275,90.9655,91.0362,9781.0
2018-11-01 10:55:00,103.1,103.17,103.01,103.14,12038.0,91.0273,91.0892,90.9479,91.0627,12038.0
2018-11-01 11:00:00,103.17,103.3,102.96,103.13,21035.0,91.0892,91.2039,90.9037,91.0538,21035.0
2018-11-01 11:05:00,103.14,103.3,103.03,103.24,16140.0,91.0627,91.2039,90.9655,91.151,16140.0
2018-11-01 11:10:00,103.2,103.31,103.13,103.18,11099.0,91.1156,91.2128,91.0538,91.098,11099.0
2018-11-01 11:15:00,103.19,103.3,103.08,103.29,15151.0,91.1068,91.2039,91.0097,91.1951,15151.0
2018-11-01 11:20:00,103.3,103.35,103.17,103.27,26085.0,91.2039,91.2481,91.0892,91.1774,26085.0
2018-11-01 11:25:00,103.27,103.27,103.15,103.25,14479.0,91.1774,91.1774,91.0715,91.1598,14479.0
2018-11-01 11:30:00,103.33,103.46,103.3,103.43,15396.0,91.2304,91.3452,91.2039,91.3187,15396.0
2018-11-01 11:35:00,103.42,103.59,103.42,103.53,26664.0,91.3099,91.46,91.3099,91.407,26664.0
2018-11-01 11:40:00,103.54,103.66,103.54,103.61,16537.0,91.4158,91.5218,91.4158,91.4776,16537.0
2018-11-01 11:45:00,103.62,103.65,103.48,103.59,14066.0,91.4865,91.5129,91.3629,91.46,14066.0
2018-11-01 11:50:00,103.6,103.62,103.41,103.48,8999.0,91.4688,91.4865,91.301,91.3629,8999.0
2018-11-01 11:55:00,103.52,103.56,103.42,103.44,14402.0,91.3982,91.4335,91.3099,91.3275,14402.0
2018-11-01 12:00:00,103.43,103.44,103.31,103.39,16935.0,91.3187,91.3275,91.2128,91.2834,16935.0
2018-11-01 12:05:00,103.39,103.53,103.33,103.46,18100.0,91.2834,91.407,91.2304,91.3452,18100.0
2018-11-01 12:10:00,103.45,103.45,103.31,103.34,11300.0,91.3364,91.3364,91.2128,91.2392,11300.0
2018-11-01 12:15:00,103.32,103.32,103.09,103.11,12260.0,91.2216,91.2216,91.0185,91.0362,12260.0
2018-11-01 12:20:00,103.12,103.13,103.03,103.03,8049.0,91.045,91.0538,90.9655,90.9655,8049.0
2018-11-01 12:25:00,103.03,103.03,102.91,102.96,12652.0,90.9655,90.9655,90.8596,90.9037,12652.0
2018-11-01 12:30:00,102.94,103.06,102.94,103.02,14817.0,90.8861,90.992,90.8861,90.9567,14817.0
2018-11-01 12:35:00,103.02,103.06,102.97,103.03,9684.0,90.9567,90.992,90.9126,90.9655,9684.0
2018-11-01 12:40:00,103.02,103.04,102.94,103.02,8865.0,90.9567,90.9744,90.8861,90.9567,8865.0
2018-11-01 12:45:00,103.03,103.03,102.94,103.03,5187.0,90.9655,90.9655,90.8861,90.9655,5187.0
2018-11-01 12:50:00,103.04,103.1,103.03,103.05,10029.0,90.9744,91.0273,90.9655,90.9832,10029.0
2018-11-01 12:55:00,103.05,103.07,102.96,103.06,6600.0,90.9832,91.0009,90.9037,90.992,6600.0
2018-11-01 13:00:00,103.06,103.09,102.99,103.04,9639.0,90.992,91.0185,90.9302,90.9744,9639.0
2018-11-01 13:05:00,103.04,103.13,102.97,102.97,13399.0,90.9744,91.0538,90.9126,90.9126,13399.0
2018-11-01 13:10:00,103.0,103.12,102.95,103.1,12543.0,90.9391,91.045,90.8949,91.0273,12543.0
2018-11-01 13:15:00,103.1,103.16,103.05,103.07,7889.0,91.0273,91.0803,90.9832,91.0009,7889.0
2018-11-01 13:20:00,103.08,103.11,103.04,103.04,7200.0,91.0097,91.0362,90.9744,90.9744,7200.0
2018-11-01 13:25:00,103.06,103.13,103.05,103.08,13375.0,90.992,91.0538,90.9832,91.0097,13375.0
2018-11-01 13:30:00,103.1,103.17,103.09,103.13,7700.0,91.0273,91.0892,91.0185,91.0538,7700.0
2018-11-01 13:35:00,103.13,103.22,103.1,103.22,12805.0,91.0538,91.1333,91.0273,91.1333,12805.0
2018-11-01 13:40:00,103.24,103.35,103.24,103.34,7165.0,91.151,91.2481,91.151,91.2392,7165.0
2018-11-01 13:45:00,103.32,103.37,103.11,103.11,7934.0,91.2216,91.2657,91.0362,91.0362,7934.0
2018-11-01 13:50:00,103.11,103.19,103.1,103.13,6200.0,91.0362,91.1068,91.0273,91.0538,6200.0
2018-11-01 13:55:00,103.09,103.2,103.08,103.19,6463.0,91.0185,91.1156,91.0097,91.1068,6463.0
2018-11-01 14:00:00,103.17,103.21,103.05,103.17,12093.0,91.0892,91.1245,90.9832,91.0892,12093.0
2018-11-01 14:05:00,103.16,103.17,103.04,103.09,9922.0,91.0803,91.0892,90.9744,91.0185,9922.0
2018-11-01 14:10:00,103.1,103.15,103.05,103.14,9055.0,91.0273,91.0715,90.9832,91.0627,9055.0
2018-11-01 14:15:00,103.13,103.31,103.13,103.27,10675.0,91.0538,91.2128,91.0538,91.1774,10675.0
2018-11-01 14:20:00,103.27,103.41,103.27,103.4,6965.0,91.1774,91.301,91.1774,91.2922,6965.0
2018-11-01 14:25:00,103.41,103.41,103.35,103.38,7102.0,91.301,91.301,91.2481,91.2746,7102.0
2018-11-01 14:30:00,103.38,103.4,103.15,103.2,10400.0,91.2746,91.2922,91.0715,91.1156,10400.0
2018-11-01 14:35:00,103.22,103.33,103.19,103.31,8770.0,91.1333,91.2304,91.1068,91.2128,8770.0
2018-11-01 14:40:00,103.29,103.32,103.21,103.32,6253.0,91.1951,91.2216,91.1245,91.2216,6253.0
2018-11-01 14:45:00,103.31,103.39,103.31,103.34,10329.0,91.2128,91.2834,91.2128,91.2392,10329.0
2018-11-01 14:50:00,103.36,103.38,103.24,103.25,12157.0,91.2569,91.2746,91.151,91.1598,12157.0
2018-11-01 14:55:00,103.27,103.33,103.25,103.29,18011.0,91.1774,91.2304,91.1598,91.1951,18011.0
2018-11-01 15:00:00,103.29,103.29,103.15,103.15,20423.0,91.1951,91.1951,91.0715,91.0715,20423.0
2018-11-01 15:05:00,103.15,103.18,103.04,103.16,23334.0,91.0715,91.098,90.9744,91.0803,23334.0
2018-11-01 15:10:00,103.16,103.32,103.13,103.29,20277.0,91.0803,91.2216,91.0538,91.1951,20277.0
2018-11-01 15:15:00,103.3,103.54,103.28,103.54,21716.0,91.2039,91.4158,91.1863,91.4158,21716.0
2018-11-01 15:20:00,103.56,103.63,103.48,103.55,15729.0,91.4335,91.4953,91.3629,91.4247,15729.0
2018-11-01 15:25:00,103.58,103.81,103.58,103.81,20754.0,91.4511,91.6542,91.4511,91.6542,20754.0
2018-11-01 15:30:00,103.82,103.84,103.69,103.77,26556.0,91.663,91.6807,91.5483,91.6189,26556.0
2018-11-01 15:35:00,103.78,103.89,103.77,103.88,23703.0,91.6277,91.7248,91.6189,91.716,23703.0
2018-11-01 15:40:00,103.87,104.1,103.81,104.07,28017.0,91.7072,91.9103,91.6542,91.8838,28017.0
2018-11-01 15:45:00,104.08,104.08,103.8,103.9,26085.0,91.8926,91.8926,91.6454,91.7337,26085.0
2018-11-01 15:50:00,103.89,104.07,103.85,103.95,54334.0,91.7248,91.8838,91.6895,91.7778,54334.0
2018-11-01 15:55:00,103.95,104.05,103.83,103.92,89192.0,91.7778,91.8661,91.6719,91.7513,89192.0
2018-11-02 09:30:00,104.28,104.73,104.16,104.47,18025.0,92.0692,92.4665,91.9632,92.2369,18025.0
2018-11-02 09:35:00,104.48,104.58,104.3,104.48,7011.0,92.2458,92.334,92.0868,92.2458,7011.0
2018-11-02 09:40:00,104.52,104.79,104.4,104.79,7856.0,92.2811,92.5195,92.1751,92.5195,7856.0
2018-11-02 09:45:00,104.78,104.9,104.59,104.59,9500.0,92.5106,92.6166,92.3429,92.3429,9500.0
2018-11-02 09:50:00,104.63,104.65,104.36,104.55,8148.0,92.3782,92.3958,92.1398,92.3076,8148.0
2018-11-02 09:55:00,104.59,104.61,104.47,104.56,10368.0,92.3429,92.3605,92.2369,92.3164,10368.0
2018-11-02 10:00:00,104.56,104.62,104.45,104.62,10216.0,92.3164,92.3694,92.2193,92.3694,10216.0
2018-11-02 10:05:00,104.59,104.84,104.59,104.84,4501.0,92.3429,92.5636,92.3429,92.5636,4501.0
2018-11-02 10:10:00,104.82,104.89,104.73,104.77,8483.0,92.5459,92.6077,92.4665,92.5018,8483.0
2018-11-02 10:15:00,104.75,105.09,104.75,105.09,10879.0,92.4841,92.7843,92.4841,92.7843,10879.0
2018-11-02 10:20:00,105.14,105.14,104.95,105.08,20468.0,92.8285,92.8285,92.6607,92.7755,20468.0
2018-11-02 10:25:00,104.99,105.01,104.63,104.68,6757.0,92.696,92.7137,92.3782,92.4223,6757.0
2018-11-02 10:30:00,104.63,104.66,104.51,104.51,4442.0,92.3782,92.4047,92.2722,92.2722,4442.0
2018-11-02 10:35:00,104.49,104.51,104.24,104.28,5141.0,92.2546,92.2722,92.0339,92.0692,5141.0
2018-11-02 10:40:00,104.18,104.22,104.03,104.2,7398.0,91.9809,92.0162,91.8484,91.9985,7398.0
2018-11-02 10:45:00,104.25,104.26,104.11,104.12,3425.0,92.0427,92.0515,91.9191,91.9279,3425.0
2018-11-02 10:50:00,104.14,104.28,104.13,104.18,7889.0,91.9456,92.0692,91.9367,91.9809,7889.0
2018-11-02 10:55:00,104.17,104.31,104.02,104.25,12697.0,91.9721,92.0957,91.8396,92.0427,12697.0
2018-11-02 11:00:00,104.26,104.46,104.02,104.02,20138.0,92.0515,92.2281,91.8396,91.8396,20138.0
2018-11-02 11:05:00,104.04,104.2,104.0,104.19,8169.0,91.8573,91.9985,91.822,91.9897,8169.0
2018-11-02 11:10:00,104.18,104.19,103.95,104.0,5450.0,91.9809,91.9897,91.7778,91.822,5450.0
2018-11-02 11:15:00,104.05,104.13,103.94,104.01,5950.0,91.8661,91.9367,91.769,91.8308,5950.0
2018-11-02 11:20:00,103.98,103.98,103.85,103.94,5517.0,91.8043,91.8043,91.6895,91.769,5517.0
2018-11-02 11:25:00,103.99,104.05,103.86,103.93,13971.0,91.8131,91.8661,91.6984,91.7602,13971.0
2018-11-02 11:30:00,104.01,104.12,103.96,103.96,3800.0,91.8308,91.9279,91.7866,91.7866,3800.0
2018-11-02 11:35:00,103.99,104.03,103.85,104.0,3200.0,91.8131,91.8484,91.6895,91.822,3200.0
2018-11-02 11:40:00,104.03,104.03,103.83,103.88,14330.0,91.8484,91.8484,91.6719,91.716,14330.0
2018-11-02 11:45:00,103.83,103.83,103.74,103.76,3666.0,91.6719,91.6719,91.5924,91.6101,3666.0
2018-11-02 11:50:00,103.74,103.86,103.74,103.8,5000.0,91.5924,91.6984,91.5924,91.6454,5000.0
2018-11-02 11:55:00,103.77,104.0,103.76,104.0,6301.0,91.6189,91.822,91.6101,91.822,6301.0
2018-11-02 12:00:00,104.01,104.07,103.87,103.92,9340.0,91.8308,91.8838,91.7072,91.7513,9340.0
2018-11-02 12:05:00,103.92,103.96,103.62,103.62,17068.0,91.7513,91.7866,91.4865,91.4865,17068.0
2018-11-02 12:10:00,103.59,103.63,103.55,103.57,3600.0,91.46,91.4953,91.4247,91.4423,3600.0
2018-11-02 12:15:00,103.57,103.66,103.54,103.62,3200.0,91.4423,91.5218,91.4158,91.4865,3200.0
2018-11-02 12:20:00,103.64,103.67,103.5,103.62,11000.0,91.5041,91.5306,91.3805,91.4865,11000.0
2018-11-02 12:25:00,103.62,103.71,103.58,103.71,2848.0,91.4865,91.5659,91.4511,91.5659,2848.0
2018-11-02 12:30:00,103.72,103.77,103.39,103.39,5900.0,91.5747,91.6189,91.2834,91.2834,5900.0
2018-11-02 12:35:00,103.4,103.46,103.3,103.36,1400.0,91.2922,91.3452,91.2039,91.2569,1400.0
2018-11-02 12:40:00,103.29,103.4,103.26,103.27,4096.0,91.1951,91.2922,91.1686,91.1774,4096.0
2018-11-02 12:45:00,103.26,103.32,103.13,103.3,3541.0,91.1686,91.2216,91.0538,91.2039,3541.0
2018-11-02 12:50:00,103.27,103.31,102.97,103.02,6143.0,91.1774,91.2128,90.9126,90.9567,6143.0
2018-11-02 12:55:00,103.0,103.0,102.89,103.0,2300.0,90.9391,90.9391,90.8419,90.9391,2300.0
2018-11-02 13:00:00,102.97,103.09,102.95,103.07,6987.0,90.9126,91.0185,90.8949,91.0009,6987.0
2018-11-02 13:05:00,103.0,103.21,102.96,103.21,2254.0,90.9391,91.1245,90.9037,91.1245,2254.0
2018-11-02 13:10:00,103.2,103.4,103.17,103.39,3258.0,91.1156,91.2922,91.0892,91.2834,3258.0
2018-11-02 13:15:00,103.4,103.43,103.3,103.43,3700.0,91.2922,91.3187,91.2039,91.3187,3700.0
2018-11-02 13:20:00,103.43,103.52,103.35,103.43,4631.0,91.3187,91.3982,91.2481,91.3187,4631.0
2018-11-02 13:25:00,103.37,103.43,103.31,103.4,3717.0,91.2657,91.3187,91.2128,91.2922,3717.0
2018-11-02 13:30:00,103.35,103.41,103.34,103.39,3575.0,91.2481,91.301,91.2392,91.2834,3575.0
2018-11-02 13:35:00,103.38,103.39,103.27,103.36,3000.0,91.2746,91.2834,91.1774,91.2569,3000.0
2018-11-02 13:40:00,103.31,103.48,103.26,103.48,3300.0,91.2128,91.3629,91.1686,91.3629,3300.0
2018-11-02 13:45:00,103.45,103.5,103.4,103.43,2652.0,91.3364,91.3805,91.2922,91.3187,2652.0
2018-11-02 13:50:00,103.43,103.43,103.3,103.31,2700.0,91.3187,91.3187,91.2039,91.2128,2700.0
2018-11-02 13:55:00,103.33,103.36,103.26,103.34,4400.0,91.2304,91.2569,91.1686,91.2392,4400.0
2018-11-02 14:00:00,103.33,103.33,103.2,103.24,4862.0,91.2304,91.2304,91.1156,91.151,4862.0
2018-11-02 14:05:00,103.17,103.21,103.08,103.13,4589.0,91.0892,91.1245,91.0097,91.0538,4589.0
2018-11-02 14:10:00,103.12,103.12,103.05,103.1,2300.0,91.045,91.045,90.9832,91.0273,2300.0
2018-11-02 14:15:00,103.11,103.27,103.06,103.27,3900.0,91.0362,91.1774,90.992,91.1774,3900.0
2018-11-02 14:20:00,103.26,103.27,103.1,103.14,6054.0,91.1686,91.1774,91.0273,91.0627,6054.0
2018-11-02 14:25:00,103.11,104.0,103.11,103.98,12643.0,91.0362,91.822,91.0362,91.8043,12643.0
2018-11-02 14:30:00,103.9,103.91,103.56,103.64,8540.0,91.7337,91.7425,91.4335,91.5041,8540.0
2018-11-02 14:35:00,103.59,103.68,103.45,103.47,3200.0,91.46,91.5394,91.3364,91.354,3200.0
2018-11-02 14:40:00,103.46,103.74,103.46,103.64,7972.0,91.3452,91.5924,91.3452,91.5041,7972.0
2018-11-02 14:45:00,103.6,103.65,103.54,103.59,3481.0,91.4688,91.5129,91.4158,91.46,3481.0
2018-11-02 14:50:00,103.57,103.7,103.54,103.61,4467.0,91.4423,91.5571,91.4158,91.4776,4467.0
2018-11-02 14:55:00,103.61,103.66,103.53,103.55,8523.0,91.4776,91.5218,91.407,91.4247,8523.0
2018-11-02 15:00:00,103.6,103.65,103.32,103.44,7506.0,91.4688,91.5129,91.2216,91.3275,7506.0
2018-11-02 15:05:00,103.41,103.52,103.39,103.45,5354.0,91.301,91.3982,91.2834,91.3364,5354.0
2018-11-02 15:10:00,103.44,103.76,103.42,103.62,14970.0,91.3275,91.6101,91.3099,91.4865,14970.0
2018-11-02 15:15:00,103.63,103.7,103.49,103.52,8149.0,91.4953,91.5571,91.3717,91.3982,8149.0
2018-11-02 15:20:00,103.53,103.71,103.53,103.7,6112.0,91.407,91.5659,91.407,91.5571,6112.0
2018-11-02 15:25:00,103.75,103.78,103.48,103.55,14898.0,91.6012,91.6277,91.3629,91.4247,14898.0
2018-11-02 15:30:00,103.53,103.53,103.41,103.46,8836.0,91.407,91.407,91.301,91.3452,8836.0
2018-11-02 15:35:00,103.42,103.61,103.34,103.61,8605.0,91.3099,91.4776,91.2392,91.4776,8605.0
2018-11-02 15:40:00,103.59,103.84,103.59,103.73,18746.0,91.46,91.6807,91.46,91.5836,18746.0
2018-11-02 15:45:00,103.71,103.77,103.56,103.66,19250.0,91.5659,91.6189,91.4335,91.5218,19250.0
2018-11-02 15:50:00,103.66,103.73,103.58,103.59,21164.0,91.5218,91.5836,91.4511,91.46,21164.0
2018-11-02 15:55:00,103.59,103.68,103.44,103.63,89281.0,91.46,91.5394,91.3275,91.4953,89281.0
2018-11-05 09:30:00,103.67,103.99,103.63,103.99,11162.0,91.5306,91.8131,91.4953,91.8131,11162.0
2018-11-05 09:35:00,103.93,104.09,103.57,103.78,17183.0,91.7602,91.9014,91.4423,91.6277,17183.0
2018-11-05 09:40:00,103.77,104.03,103.77,103.8,8122.0,91.6189,91.8484,91.6189,91.6454,8122.0
2018-11-05 09:45:00,103.59,103.65,103.43,103.47,2710.0,91.46,91.5129,91.3187,91.354,2710.0
2018-11-05 09:50:00,103.47,103.6,103.29,103.29,3687.0,91.354,91.4688,91.1951,91.1951,3687.0
2018-11-05 09:55:00,103.46,103.48,103.41,103.46,1878.0,91.3452,91.3629,91.301,91.3452,1878.0
2018-11-05 10:00:00,103.67,103.69,103.48,103.54,2700.0,91.5306,91.5483,91.3629,91.4158,2700.0
2018-11-05 10:05:00,103.63,103.7,103.54,103.55,2500.0,91.4953,91.5571,91.4158,91.4247,2500.0
2018-11-05 10:10:00,103.51,103.53,103.39,103.41,2500.0,91.3893,91.407,91.2834,91.301,2500.0
2018-11-05 10:15:00,103.41,103.45,103.37,103.43,1803.0,91.301,91.3364,91.2657,91.3187,1803.0
2018-11-05 10:20:00,103.4,103.49,103.31,103.49,10034.0,91.2922,91.3717,91.2128,91.3717,10034.0
2018-11-05 10:25:00,103.5,103.76,103.5,103.7,3000.0,91.3805,91.6101,91.3805,91.5571,3000.0
2018-11-05 10:30:00,103.76,104.04,103.76,104.01,5300.0,91.6101,91.8573,91.6101,91.8308,5300.0
2018-11-05 10:35:00,104.01,104.06,103.89,103.9,2771.0,91.8308,91.8749,91.7248,91.7337,2771.0
2018-11-05 10:40:00,103.92,104.11,103.92,104.11,2719.0,91.7513,91.9191,91.7513,91.9191,2719.0
2018-11-05 10:45:00,104.02,104.07,103.97,104.03,2000.0,91.8396,91.8838,91.7955,91.8484,2000.0
2018-11-05 10:50:00,104.05,104.33,104.05,104.33,4697.0,91.8661,92.1133,91.8661,92.1133,4697.0
2018-11-05 10:55:00,104.36,104.58,104.33,104.5,4322.0,92.1398,92.334,92.1133,92.2634,4322.0
2018-11-05 11:00:00,104.5,104.5,104.38,104.44,6550.0,92.2634,92.2634,92.1575,92.2104,6550.0
2018-11-05 11:05:00,104.44,104.46,104.23,104.23,3200.0,92.2104,92.2281,92.025,92.025,3200.0
2018-11-05 11:10:00,104.23,104.25,104.06,104.11,3600.0,92.025,92.0427,91.8749,91.9191,3600.0
2018-11-05 11:15:00,104.12,104.13,104.06,104.1,1400.0,91.9279,91.9367,91.8749,91.9103,1400.0
2018-11-05 11:20:00,104.08,104.08,103.75,103.78,2200.0,91.8926,91.8926,91.6012,91.6277,2200.0
2018-11-05 11:25:00,103.75,103.81,103.67,103.74,3500.0,91.6012,91.6542,91.5306,91.5924,3500.0
2018-11-05 11:30:00,103.74,103.8,103.62,103.8,2400.0,91.5924,91.6454,91.4865,91.6454,2400.0
2018-11-05 11:35:00,103.84,103.86,103.74,103.82,3400.0,91.6807,91.6984,91.5924,91.663,3400.0
2018-11-05 11:40:00,103.84,103.96,103.7,103.8,6425.0,91.6807,91.7866,91.5571,91.6454,6425.0
2018-11-05 11:45:00,103.81,103.95,103.8,103.83,8934.0,91.6542,91.7778,91.6454,91.6719,8934.0
2018-11-05 11:50:00,103.86,104.15,103.86,104.15,4158.0,91.6984,91.9544,91.6984,91.9544,4158.0
2018-11-05 11:55:00,104.12,104.15,103.99,104.11,5525.0,91.9279,91.9544,91.8131,91.9191,5525.0
2018-11-05 12:00:00,104.07,104.09,103.99,104.03,2400.0,91.8838,91.9014,91.8131,91.8484,2400.0
2018-11-05 12:05:00,104.0,104.01,103.91,103.96,4521.0,91.822,91.8308,91.7425,91.7866,4521.0
2018-11-05 12:10:00,103.93,104.04,103.9,104.04,4091.0,91.7602,91.8573,91.7337,91.8573,4091.0
2018-11-05 12:15:00,104.05,104.06,103.95,103.95,1300.0,91.8661,91.8749,91.7778,91.7778,1300.0
2018-11-05 12:20:00,103.99,104.13,103.99,104.09,3300.0,91.8131,91.9367,91.8131,91.9014,3300.0
2018-11-05 12:25:00,104.09,104.1,103.96,103.96,2300.0,91.9014,91.9103,91.7866,91.7866,2300.0
2018-11-05 12:30:00,103.96,103.96,103.85,103.85,1702.0,91.7866,91.7866,91.6895,91.6895,1702.0
2018-11-05 12:35:00,103.85,103.85,103.72,103.79,3000.0,91.6895,91.6895,91.5747,91.6366,3000.0
2018-11-05 12:40:00,103.78,103.82,103.75,103.75,1900.0,91.6277,91.663,91.6012,91.6012,1900.0
2018-11-05 12:45:00,103.79,103.8,103.68,103.74,1679.0,91.6366,91.6454,91.5394,91.5924,1679.0
2018-11-05 12:50:00,103.75,103.83,103.73,103.76,3509.0,91.6012,91.6719,91.5836,91.6101,3509.0
2018-11-05 12:55:00,103.79,103.91,103.78,103.84,2700.0,91.6366,91.7425,91.6277,91.6807,2700.0
2018-11-05 13:00:00,103.86,103.87,103.83,103.87,1634.0,91.6984,91.7072,91.6719,91.7072,1634.0
2018-11-05 13:05:00,103.89,103.89,103.8,103.84,2200.0,91.7248,91.7248,91.6454,91.6807,2200.0
2018-11-05 13:10:00,103.88,103.96,103.8,103.95,5469.0,91.716,91.7866,91.6454,91.7778,5469.0
2018-11-05 13:15:00,103.93,103.98,103.87,103.96,3800.0,91.7602,91.8043,91.7072,91.7866,3800.0
2018-11-05 13:20:00,103.94,103.94,103.86,103.89,3100.0,91.769,91.769,91.6984,91.7248,3100.0
2018-11-05 13:25:00,103.88,103.93,103.85,103.91,2095.0,91.716,91.7602,91.6895,91.7425,2095.0
2018-11-05 13:30:00,103.88,103.95,103.79,103.85,4895.0,91.716,91.7778,91.6366,91.6895,4895.0
2018-11-05 13:35:00,103.85,104.0,103.81,104.0,3233.0,91.6895,91.822,91.6542,91.822,3233.0
2018-11-05 13:40:00,103.98,104.06,103.94,104.06,3500.0,91.8043,91.8749,91.769,91.8749,3500.0
2018-11-05 13:45:00,104.03,104.05,103.96,104.03,2205.0,91.8484,91.8661,91.7866,91.8484,2205.0
2018-11-05 13:50:00,104.01,104.04,103.95,104.02,3808.0,91.8308,91.8573,91.7778,91.8396,3808.0
2018-11-05 13:55:00,104.01,104.03,103.88,103.88,6623.0,91.8308,91.8484,91.716,91.716,6623.0
2018-11-05 14:00:00,103.88,103.88,103.73,103.73,7000.0,91.716,91.716,91.5836,91.5836,7000.0
2018-11-05 14:05:00,103.72,103.77,103.64,103.76,8254.0,91.5747,91.6189,91.5041,91.6101,8254.0
2018-11-05 14:10:00,103.74,103.85,103.72,103.84,4055.0,91.5924,91.6895,91.5747,91.6807,4055.0
2018-11-05 14:15:00,103.81,104.04,103.8,104.0,3945.0,91.6542,91.8573,91.6454,91.822,3945.0
2018-11-05 14:20:00,104.02,104.18,104.01,104.11,8484.0,91.8396,91.9809,91.8308,91.9191,8484.0
2018-11-05 14:25:00,104.12,104.18,104.1,104.18,5951.0,91.9279,91.9809,91.9103,91.9809,5951.0
2018-11-05 14:30:00,104.18,104.19,104.11,104.15,4887.0,91.9809,91.9897,91.9191,91.9544,4887.0
2018-11-05 14:35:00,104.14,104.18,104.12,104.15,6464.0,91.9456,91.9809,91.9279,91.9544,6464.0
2018-11-05 14:40:00,104.15,104.32,104.15,104.32,5824.0,91.9544,92.1045,91.9544,92.1045,5824.0
2018-11-05 14:45:00,104.33,104.42,104.2,104.24,7696.0,92.1133,92.1928,91.9985,92.0339,7696.0
2018-11-05 14:50:00,104.25,104.3,104.17,104.18,6063.0,92.0427,92.0868,91.9721,91.9809,6063.0
2018-11-05 14:55:00,104.21,104.24,104.16,104.18,5552.0,92.0074,92.0339,91.9632,91.9809,5552.0
2018-11-05 15:00:00,104.22,104.22,104.05,104.08,7980.0,92.0162,92.0162,91.8661,91.8926,7980.0
2018-11-05 15:05:00,104.09,104.24,104.09,104.13,9804.0,91.9014,92.0339,91.9014,91.9367,9804.0
2018-11-05 15:10:00,104.14,104.31,104.14,104.31,7643.0,91.9456,92.0957,91.9456,92.0957,7643.0
2018-11-05 15:15:00,104.29,104.29,104.03,104.05,6863.0,92.078,92.078,91.8484,91.8661,6863.0
2018-11-05 15:20:00,104.07,104.09,104.01,104.01,5868.0,91.8838,91.9014,91.8308,91.8308,5868.0
2018-11-05 15:25:00,103.99,104.18,103.91,104.18,13888.0,91.8131,91.9809,91.7425,91.9809,13888.0
2018-11-05 15:30:00,104.17,104.17,104.04,104.16,7220.0,91.9721,91.9721,91.8573,91.9632,7220.0
2018-11-05 15:35:00,104.14,104.2,104.04,104.05,17351.0,91.9456,91.9985,91.8573,91.8661,17351.0
2018-11-05 15:40:00,104.05,104.07,103.96,104.02,13146.0,91.8661,91.8838,91.7866,91.8396,13146.0
2018-11-05 15:45:00,104.02,104.02,103.9,103.97,21811.0,91.8396,91.8396,91.7337,91.7955,21811.0
2018-11-05 15:50:00,103.97,104.0,103.9,103.99,25401.0,91.7955,91.822,91.7337,91.8131,25401.0
2018-11-05 15:55:00,104.0,104.14,103.97,103.99,53674.0,91.822,91.9456,91.7955,91.8131,53674.0
2018-11-06 09:30:00,104.05,104.32,103.85,104.32,13891.0,91.8661,92.1045,91.6895,92.1045,13891.0
2018-11-06 09:35:00,104.42,104.44,104.23,104.35,8037.0,92.1928,92.2104,92.025,92.131,8037.0
2018-11-06 09:40:00,104.38,104.51,104.2,104.45,25276.0,92.1575,92.2722,91.9985,92.2193,25276.0
2018-11-06 09:45:00,104.47,104.6,104.22,104.34,19618.0,92.2369,92.3517,92.0162,92.1221,19618.0
2018-11-06 09:50:00,104.32,104.32,104.13,104.25,4700.0,92.1045,92.1045,91.9367,92.0427,4700.0
2018-11-06 09:55:00,104.21,104.22,103.91,104.02,5909.0,92.0074,92.0162,91.7425,91.8396,5909.0
2018-11-06 10:00:00,104.05,104.09,103.91,103.96,4245.0,91.8661,91.9014,91.7425,91.7866,4245.0
2018-11-06 10:05:00,103.96,103.96,103.76,103.84,6865.0,91.7866,91.7866,91.6101,91.6807,6865.0
2018-11-06 10:10:00,103.86,104.09,103.86,104.09,4100.0,91.6984,91.9014,91.6984,91.9014,4100.0
2018-11-06 10:15:00,104.16,104.34,104.13,104.24,3473.0,91.9632,92.1221,91.9367,92.0339,3473.0
2018-11-06 10:20:00,104.2,104.27,104.13,104.25,13778.0,91.9985,92.0603,91.9367,92.0427,13778.0
2018-11-06 10:25:00,104.24,104.32,104.05,104.18,8253.0,92.0339,92.1045,91.8661,91.9809,8253.0
2018-11-06 10:30:00,104.16,104.34,104.1,104.31,6056.0,91.9632,92.1221,91.9103,92.0957,6056.0
2018-11-06 10:35:00,104.31,104.31,104.05,104.06,4266.0,92.0957,92.0957,91.8661,91.8749,4266.0
2018-11-06 10:40:00,104.05,104.18,104.02,104.18,4200.0,91.8661,91.9809,91.8396,91.9809,4200.0
2018-11-06 10:45:00,104.18,104.35,104.11,104.35,23188.0,91.9809,92.131,91.9191,92.131,23188.0
2018-11-06 10:50:00,104.37,104.39,104.18,104.36,22561.0,92.1486,92.1663,91.9809,92.1398,22561.0
2018-11-06 10:55:00,104.36,104.36,104.2,104.3,12285.0,92.1398,92.1398,91.9985,92.0868,12285.0
2018-11-06 11:00:00,104.32,104.34,104.15,104.26,22564.0,92.1045,92.1221,91.9544,92.0515,22564.0
2018-11-06 11:05:00,104.26,104.34,104.2,104.21,13461.0,92.0515,92.1221,91.9985,92.0074,13461.0
2018-11-06 11:10:00,104.15,104.39,104.14,104.39,6530.0,91.9544,92.1663,91.9456,92.1663,6530.0
2018-11-06 11:15:00,104.37,104.39,104.28,104.28,4362.0,92.1486,92.1663,92.0692,92.0692,4362.0
2018-11-06 11:20:00,104.29,104.3,104.19,104.26,2708.0,92.078,92.0868,91.9897,92.0515,2708.0
2018-11-06 11:25:00,104.26,104.34,104.2,104.2,6770.0,92.0515,92.1221,91.9985,91.9985,6770.0
2018-11-06 11:30:00,104.16,104.23,104.12,104.12,3000.0,91.9632,92.025,91.9279,91.9279,3000.0
2018-11-06 11:35:00,104.14,104.32,104.14,104.31,4019.0,91.9456,92.1045,91.9456,92.0957,4019.0
2018-11-06 11:40:00,104.31,104.35,104.26,104.34,8048.0,92.0957,92.131,92.0515,92.1221,8048.0
2018-11-06 11:45:00,104.33,104.38,104.31,104.36,6390.0,92.1133,92.1575,92.0957,92.1398,6390.0
2018-11-06 11:50:00,104.36,104.4,104.32,104.36,24930.0,92.1398,92.1751,92.1045,92.1398,24930.0
2018-11-06 11:55:00,104.35,104.55,104.35,104.55,10866.0,92.131,92.3076,92.131,92.3076,10866.0
2018-11-06 12:00:00,104.51,104.63,104.48,104.63,6816.0,92.2722,92.3782,92.2458,92.3782,6816.0
2018-11-06 12:05:00,104.61,104.62,104.5,104.53,6018.0,92.3605,92.3694,92.2634,92.2899,6018.0
2018-11-06 12:10:00,104.54,104.71,104.5,104.68,11598.0,92.2987,92.4488,92.2634,92.4223,11598.0
2018-11-06 12:15:00,104.67,104.82,104.67,104.81,7467.0,92.4135,92.5459,92.4135,92.5371,7467.0
2018-11-06 12:20:00,104.81,104.82,104.63,104.74,4731.0,92.5371,92.5459,92.3782,92.4753,4731.0
2018-11-06 12:25:00,104.74,104.88,104.74,104.77,5448.0,92.4753,92.5989,92.4753,92.5018,5448.0
2018-11-06 12:30:00,104.78,104.8,104.69,104.73,5448.0,92.5106,92.5283,92.4312,92.4665,5448.0
2018-11-06 12:35:00,104.69,104.69,104.59,104.64,7424.0,92.4312,92.4312,92.3429,92.387,7424.0
2018-11-06 12:40:00,104.65,104.8,104.63,104.79,3147.0,92.3958,92.5283,92.3782,92.5195,3147.0
2018-11-06 12:45:00,104.78,104.79,104.73,104.77,3850.0,92.5106,92.5195,92.4665,92.5018,3850.0
2018-11-06 12:50:00,104.77,104.78,104.69,104.76,6369.0,92.5018,92.5106,92.4312,92.493,6369.0
2018-11-06 12:55:00,104.78,104.79,104.61,104.65,4670.0,92.5106,92.5195,92.3605,92.3958,4670.0
2018-11-06 13:00:00,104.63,104.72,104.62,104.69,4177.0,92.3782,92.4577,92.3694,92.4312,4177.0
2018-11-06 13:05:00,104.68,104.7,104.66,104.66,3300.0,92.4223,92.44,92.4047,92.4047,3300.0
2018-11-06 13:10:00,104.68,104.68,104.63,104.68,4921.0,92.4223,92.4223,92.3782,92.4223,4921.0
2018-11-06 13:15:00,104.68,104.73,104.62,104.66,4387.0,92.4223,92.4665,92.3694,92.4047,4387.0
2018-11-06 13:20:00,104.63,104.64,104.56,104.58,3675.0,92.3782,92.387,92.3164,92.334,3675.0
2018-11-06 13:25:00,104.54,104.56,104.5,104.52,3907.0,92.2987,92.3164,92.2634,92.2811,3907.0
2018-11-06 13:30:00,104.51,104.58,104.47,104.58,2312.0,92.2722,92.334,92.2369,92.334,2312.0
2018-11-06 13:35:00,104.55,104.67,104.55,104.64,7218.0,92.3076,92.4135,92.3076,92.387,7218.0
2018-11-06 13:40:00,104.65,104.7,104.6,104.6,5100.0,92.3958,92.44,92.3517,92.3517,5100.0
2018-11-06 13:45:00,104.6,104.6,104.5,104.5,3158.0,92.3517,92.3517,92.2634,92.2634,3158.0
2018-11-06 13:50:00,104.53,104.66,104.51,104.54,3912.0,92.2899,92.4047,92.2722,92.2987,3912.0
2018-11-06 13:55:00,104.54,104.6,104.45,104.53,4199.0,92.2987,92.3517,92.2193,92.2899,4199.0
2018-11-06 14:00:00,104.55,104.55,104.38,104.38,6196.0,92.3076,92.3076,92.1575,92.1575,6196.0
2018-11-06 14:05:00,104.37,104.43,104.35,104.37,4249.0,92.1486,92.2016,92.131,92.1486,4249.0
2018-11-06 14:10:00,104.36,104.42,104.26,104.37,5652.0,92.1398,92.1928,92.0515,92.1486,5652.0
2018-11-06 14:15:00,104.38,104.38,104.14,104.14,8913.0,92.1575,92.1575,91.9456,91.9456,8913.0
2018-11-06 14:20:00,104.16,104.21,104.12,104.13,8239.0,91.9632,92.0074,91.9279,91.9367,8239.0
2018-11-06 14:25:00,104.12,104.14,104.02,104.12,13576.0,91.9279,91.9456,91.8396,91.9279,13576.0
2018-11-06 14:30:00,104.07,104.25,104.03,104.18,7200.0,91.8838,92.0427,91.8484,91.9809,7200.0
2018-11-06 14:35:00,104.19,104.38,104.19,104.29,7098.0,91.9897,92.1575,91.9897,92.078,7098.0
2018-11-06 14:40:00,104.28,104.35,104.24,104.26,6591.0,92.0692,92.131,92.0339,92.0515,6591.0
2018-11-06 14:45:00,104.27,104.33,104.24,104.29,4777.0,92.0603,92.1133,92.0339,92.078,4777.0
2018-11-06 14:50:00,104.3,104.32,104.21,104.21,5048.0,92.0868,92.1045,92.0074,92.0074,5048.0
2018-11-06 14:55:00,104.21,104.33,104.2,104.23,20533.0,92.0074,92.1133,91.9985,92.025,20533.0
2018-11-06 15:00:00,104.23,104.31,104.14,104.26,11100.0,92.025,92.0957,91.9456,92.0515,11100.0
2018-11-06 15:05:00,104.28,104.34,104.25,104.31,8335.0,92.0692,92.1221,92.0427,92.0957,8335.0
2018-11-06 15:10:00,104.29,104.37,104.29,104.33,7431.0,92.078,92.1486,92.078,92.1133,7431.0
2018-11-06 15:15:00,104.31,104.34,104.28,104.34,6850.0,92.0957,92.1221,92.0692,92.1221,6850.0
2018-11-06 15:20:00,104.33,104.53,104.31,104.5,12417.0,92.1133,92.2899,92.0957,92.2634,12417.0
2018-11-06 15:25:00,104.5,104.51,104.4,104.41,8649.0,92.2634,92.2722,92.1751,92.184,8649.0
2018-11-06 15:30:00,104.44,104.47,104.39,104.42,14519.0,92.2104,92.2369,92.1663,92.1928,14519.0
2018-11-06 15:35:00,104.43,104.48,104.37,104.4,15831.0,92.2016,92.2458,92.1486,92.1751,15831.0
2018-11-06 15:40:00,104.39,104.41,104.35,104.39,14798.0,92.1663,92.184,92.131,92.1663,14798.0
2018-11-06 15:45:00,104.37,104.45,104.28,104.42,21862.0,92.1486,92.2193,92.0692,92.1928,21862.0
2018-11-06 15:50:00,104.42,104.64,104.41,104.61,34205.0,92.1928,92.387,92.184,92.3605,34205.0
2018-11-06 15:55:00,104.61,104.76,104.61,104.67,62587.0,92.3605,92.493,92.3605,92.4135,62587.0
2018-11-07 09:30:00,105.69,106.15,105.43,106.05,20689.0,93.3141,93.7202,93.0845,93.6319,20689.0
2018-11-07 09:35:00,105.94,106.11,105.81,106.01,5064.0,93.5348,93.6849,93.42,93.5966,5064.0
2018-11-07 09:40:00,106.1,106.42,106.0,106.23,29300.0,93.6761,93.9586,93.5878,93.7908,29300.0
2018-11-07 09:45:00,106.35,106.39,106.09,106.09,3400.0,93.8968,93.9321,93.6672,93.6672,3400.0
2018-11-07 09:50:00,106.18,106.34,106.16,106.24,4300.0,93.7467,93.888,93.729,93.7997,4300.0
2018-11-07 09:55:00,106.16,106.35,106.07,106.07,3606.0,93.729,93.8968,93.6496,93.6496,3606.0
2018-11-07 10:00:00,106.03,106.28,106.03,106.07,5900.0,93.6143,93.835,93.6143,93.6496,5900.0
2018-11-07 10:05:00,106.15,106.22,105.99,106.22,9410.0,93.7202,93.782,93.5789,93.782,9410.0
2018-11-07 10:10:00,106.24,106.28,106.15,106.23,8072.0,93.7997,93.835,93.7202,93.7908,8072.0
2018-11-07 10:15:00,106.25,106.3,106.16,106.2,7160.0,93.8085,93.8526,93.729,93.7643,7160.0
2018-11-07 10:20:00,106.18,106.44,106.11,106.36,24813.0,93.7467,93.9762,93.6849,93.9056,24813.0
2018-11-07 10:25:00,106.37,106.52,106.35,106.52,5701.0,93.9144,94.0469,93.8968,94.0469,5701.0
2018-11-07 10:30:00,106.52,106.58,106.43,106.53,8407.0,94.0469,94.0999,93.9674,94.0557,8407.0
2018-11-07 10:35:00,106.58,106.69,106.52,106.67,7622.0,94.0999,94.197,94.0469,94.1793,7622.0
2018-11-07 10:40:00,106.71,106.74,106.49,106.5,9962.0,94.2146,94.2411,94.0204,94.0292,9962.0
2018-11-07 10:45:00,106.51,106.65,106.47,106.58,6576.0,94.038,94.1617,94.0027,94.0999,6576.0
2018-11-07 10:50:00,106.54,106.69,106.49,106.6,11000.0,94.0645,94.197,94.0204,94.1175,11000.0
2018-11-07 10:55:00,106.57,106.72,106.54,106.59,5221.0,94.091,94.2235,94.0645,94.1087,5221.0
2018-11-07 11:00:00,106.62,106.74,106.56,106.74,6482.0,94.1352,94.2411,94.0822,94.2411,6482.0
2018-11-07 11:05:00,106.75,106.87,106.71,106.87,7405.0,94.2499,94.3559,94.2146,94.3559,7405.0
2018-11-07 11:10:00,106.85,106.94,106.8,106.93,5572.0,94.3382,94.4177,94.2941,94.4089,5572.0
2018-11-07 11:15:00,106.91,106.97,106.75,106.82,7345.0,94.3912,94.4442,94.2499,94.3117,7345.0
2018-11-07 11:20:00,106.79,106.92,106.74,106.92,5291.0,94.2853,94.4,94.2411,94.4,5291.0
2018-11-07 11:25:00,106.89,106.98,106.86,106.86,6806.0,94.3736,94.453,94.3471,94.3471,6806.0
2018-11-07 11:30:00,106.88,106.9,106.77,106.84,6700.0,94.3647,94.3824,94.2676,94.3294,6700.0
2018-11-07 11:35:00,106.8,106.85,106.73,106.76,4358.0,94.2941,94.3382,94.2323,94.2588,4358.0
2018-11-07 11:40:00,106.72,106.77,106.64,106.67,10003.0,94.2235,94.2676,94.1528,94.1793,10003.0
2018-11-07 11:45:00,106.67,106.78,106.65,106.77,8420.0,94.1793,94.2764,94.1617,94.2676,8420.0
2018-11-07 11:50:00,106.77,106.87,106.73,106.87,8357.0,94.2676,94.3559,94.2323,94.3559,8357.0
2018-11-07 11:55:00,106.88,106.95,106.84,106.94,9823.0,94.3647,94.4265,94.3294,94.4177,9823.0
2018-11-07 12:00:00,106.93,106.98,106.91,106.97,5600.0,94.4089,94.453,94.3912,94.4442,5600.0
2018-11-07 12:05:00,106.95,106.96,106.91,106.91,3705.0,94.4265,94.4354,94.3912,94.3912,3705.0
2018-11-07 12:10:00,106.91,106.99,106.89,106.99,3700.0,94.3912,94.4618,94.3736,94.4618,3700.0
2018-11-07 12:15:00,106.96,106.96,106.88,106.88,3784.0,94.4354,94.4354,94.3647,94.3647,3784.0
2018-11-07 12:20:00,106.88,106.88,106.82,106.85,3532.0,94.3647,94.3647,94.3117,94.3382,3532.0
2018-11-07 12:25:00,106.87,106.89,106.8,106.8,2851.0,94.3559,94.3736,94.2941,94.2941,2851.0
2018-11-07 12:30:00,106.8,106.94,106.8,106.94,2394.0,94.2941,94.4177,94.2941,94.4177,2394.0
2018-11-07 12:35:00,106.93,106.96,106.87,106.87,4463.0,94.4089,94.4354,94.3559,94.3559,4463.0
2018-11-07 12:40:00,106.9,106.93,106.82,106.86,3664.0,94.3824,94.4089,94.3117,94.3471,3664.0
2018-11-07 12:45:00,106.83,106.95,106.83,106.93,2600.0,94.3206,94.4265,94.3206,94.4089,2600.0
2018-11-07 12:50:00,106.95,107.04,106.94,106.99,5020.0,94.4265,94.506,94.4177,94.4618,5020.0
2018-11-07 12:55:00,106.98,107.08,106.98,107.01,3016.0,94.453,94.5413,94.453,94.4795,3016.0
2018-11-07 13:00:00,106.99,107.06,106.99,107.0,1800.0,94.4618,94.5236,94.4618,94.4707,1800.0
2018-11-07 13:05:00,106.99,107.1,106.98,107.07,2672.0,94.4618,94.559,94.453,94.5325,2672.0
2018-11-07 13:10:00,107.06,107.12,107.05,107.09,2468.0,94.5236,94.5766,94.5148,94.5501,2468.0
2018-11-07 13:15:00,107.05,107.09,106.98,107.04,3771.0,94.5148,94.5501,94.453,94.506,3771.0
2018-11-07 13:20:00,107.05,107.05,106.99,106.99,2899.0,94.5148,94.5148,94.4618,94.4618,2899.0
2018-11-07 13:25:00,107.01,107.08,107.0,107.04,2587.0,94.4795,94.5413,94.4707,94.506,2587.0
2018-11-07 13:30:00,107.07,107.1,107.01,107.01,4025.0,94.5325,94.559,94.4795,94.4795,4025.0
2018-11-07 13:35:00,107.0,107.05,106.96,106.97,3000.0,94.4707,94.5148,94.4354,94.4442,3000.0
2018-11-07 13:40:00,107.0,107.0,106.89,106.9,2308.0,94.4707,94.4707,94.3736,94.3824,2308.0
2018-11-07 13:45:00,106.9,106.95,106.84,106.89,7855.0,94.3824,94.4265,94.3294,94.3736,7855.0
2018-11-07 13:50:00,106.89,106.93,106.88,106.92,3527.0,94.3736,94.4089,94.3647,94.4,3527.0
2018-11-07 13:55:00,106.91,107.05,106.88,107.05,4310.0,94.3912,94.5148,94.3647,94.5148,4310.0
2018-11-07 14:00:00,107.02,107.08,107.0,107.07,3924.0,94.4883,94.5413,94.4707,94.5325,3924.0
2018-11-07 14:05:00,107.07,107.17,107.06,107.13,16058.0,94.5325,94.6208,94.5236,94.5854,16058.0
2018-11-07 14:10:00,107.13,107.28,107.12,107.23,9373.0,94.5854,94.7179,94.5766,94.6737,9373.0
2018-11-07 14:15:00,107.18,107.19,107.0,107.03,5905.0,94.6296,94.6384,94.4707,94.4972,5905.0
2018-11-07 14:20:00,107.05,107.07,106.93,106.94,8240.0,94.5148,94.5325,94.4089,94.4177,8240.0
2018-11-07 14:25:00,106.93,107.0,106.9,106.92,3712.0,94.4089,94.4707,94.3824,94.4,3712.0
2018-11-07 14:30:00,106.9,107.04,106.9,106.99,4694.0,94.3824,94.506,94.3824,94.4618,4694.0
2018-11-07 14:35:00,106.99,107.15,106.99,107.1,3887.0,94.4618,94.6031,94.4618,94.559,3887.0
2018-11-07 14:40:00,107.11,107.14,107.0,107.0,11500.0,94.5678,94.5943,94.4707,94.4707,11500.0
2018-11-07 14:45:00,106.99,107.03,106.92,106.95,2605.0,94.4618,94.4972,94.4,94.4265,2605.0
2018-11-07 14:50:00,106.95,107.02,106.91,106.95,6250.0,94.4265,94.4883,94.3912,94.4265,6250.0
2018-11-07 14:55:00,106.93,106.95,106.84,106.93,4200.0,94.4089,94.4265,94.3294,94.4089,4200.0
2018-11-07 15:00:00,106.93,106.97,106.88,106.88,4100.0,94.4089,94.4442,94.3647,94.3647,4100.0
2018-11-07 15:05:00,106.89,106.97,106.89,106.94,5084.0,94.3736,94.4442,94.3736,94.4177,5084.0
2018-11-07 15:10:00,106.95,107.03,106.91,107.02,4815.0,94.4265,94.4972,94.3912,94.4883,4815.0
2018-11-07 15:15:00,107.01,107.08,107.01,107.06,3405.0,94.4795,94.5413,94.4795,94.5236,3405.0
2018-11-07 15:20:00,107.08,107.1,107.02,107.09,6799.0,94.5413,94.559,94.4883,94.5501,6799.0
2018-11-07 15:25:00,107.12,107.28,107.1,107.25,11418.0,94.5766,94.7179,94.559,94.6914,11418.0
2018-11-07 15:30:00,107.25,107.34,107.23,107.29,13531.0,94.6914,94.7709,94.6737,94.7267,13531.0
2018-11-07 15:35:00,107.28,107.3,107.17,107.19,9955.0,94.7179,94.7355,94.6208,94.6384,9955.0
2018-11-07 15:40:00,107.19,107.24,107.1,107.13,18449.0,94.6384,94.6826,94.559,94.5854,18449.0
2018-11-07 15:45:00,107.12,107.24,107.12,107.21,25730.0,94.5766,94.6826,94.5766,94.6561,25730.0
2018-11-07 15:50:00,107.22,107.35,107.21,107.3,38367.0,94.6649,94.7797,94.6561,94.7355,38367.0
2018-11-07 15:55:00,107.31,107.63,107.3,107.34,174638.0,94.7444,95.0269,94.7355,94.7709,174638.0
2018-11-08 09:30:00,106.98,107.79,106.98,107.45,21156.0,94.453,95.1682,94.453,94.868,21156.0
2018-11-08 09:35:00,107.32,107.32,107.06,107.26,5150.0,94.7532,94.7532,94.5236,94.7002,5150.0
2018-11-08 09:40:00,107.25,107.33,107.12,107.23,4850.0,94.6914,94.762,94.5766,94.6737,4850.0
2018-11-08 09:45:00,107.23,107.27,107.12,107.17,8774.0,94.6737,94.7091,94.5766,94.6208,8774.0
2018-11-08 09:50:00,107.11,107.35,107.11,107.27,11697.0,94.5678,94.7797,94.5678,94.7091,11697.0
2018-11-08 09:55:00,107.35,107.63,107.35,107.55,7013.0,94.7797,95.0269,94.7797,94.9563,7013.0
2018-11-08 10:00:00,107.55,107.59,107.37,107.39,6273.0,94.9563,94.9916,94.7973,94.815,6273.0
2018-11-08 10:05:00,107.36,107.37,107.17,107.17,5490.0,94.7885,94.7973,94.6208,94.6208,5490.0
2018-11-08 10:10:00,107.22,107.3,107.03,107.03,10229.0,94.6649,94.7355,94.4972,94.4972,10229.0
2018-11-08 10:15:00,107.04,107.32,107.03,107.23,14965.0,94.506,94.7532,94.4972,94.6737,14965.0
2018-11-08 10:20:00,107.21,107.21,107.01,107.1,16299.0,94.6561,94.6561,94.4795,94.559,16299.0
2018-11-08 10:25:00,107.14,107.23,107.04,107.12,5701.0,94.5943,94.6737,94.506,94.5766,5701.0
2018-11-08 10:30:00,107.12,107.21,107.02,107.14,6904.0,94.5766,94.6561,94.4883,94.5943,6904.0
2018-11-08 10:35:00,107.13,107.2,107.01,107.19,7004.0,94.5854,94.6473,94.4795,94.6384,7004.0
2018-11-08 10:40:00,107.23,107.24,107.08,107.13,12897.0,94.6737,94.6826,94.5413,94.5854,12897.0
2018-11-08 10:45:00,107.08,107.29,107.05,107.27,10014.0,94.5413,94.7267,94.5148,94.7091,10014.0
2018-11-08 10:50:00,107.31,107.46,107.3,107.41,11325.0,94.7444,94.8768,94.7355,94.8327,11325.0
2018-11-08 10:55:00,107.4,107.44,107.27,107.31,8518.0,94.8238,94.8591,94.7091,94.7444,8518.0
2018-11-08 11:00:00,107.32,107.32,107.24,107.24,1300.0,94.7532,94.7532,94.6826,94.6826,1300.0
2018-11-08 11:05:00,107.28,107.35,107.24,107.31,6000.0,94.7179,94.7797,94.6826,94.7444,6000.0
2018-11-08 11:10:00,107.29,107.29,107.17,107.19,2795.0,94.7267,94.7267,94.6208,94.6384,2795.0
2018-11-08 11:15:00,107.19,107.19,107.13,107.13,1600.0,94.6384,94.6384,94.5854,94.5854,1600.0
2018-11-08 11:20:00,107.14,107.14,106.89,106.9,2452.0,94.5943,94.5943,94.3736,94.3824,2452.0
2018-11-08 11:25:00,106.94,107.11,106.94,107.08,2701.0,94.4177,94.5678,94.4177,94.5413,2701.0
2018-11-08 11:30:00,107.07,107.15,107.06,107.15,2400.0,94.5325,94.6031,94.5236,94.6031,2400.0
2018-11-08 11:35:00,107.16,107.17,107.11,107.13,1637.0,94.6119,94.6208,94.5678,94.5854,1637.0
2018-11-08 11:40:00,107.28,107.32,107.26,107.26,1500.0,94.7179,94.7532,94.7002,94.7002,1500.0
2018-11-08 11:45:00,107.34,107.34,107.23,107.23,2800.0,94.7709,94.7709,94.6737,94.6737,2800.0
2018-11-08 11:50:00,107.23,107.26,107.17,107.22,4100.0,94.6737,94.7002,94.6208,94.6649,4100.0
2018-11-08 11:55:00,107.21,107.25,107.19,107.22,1000.0,94.6561,94.6914,94.6384,94.6649,1000.0
2018-11-08 12:00:00,107.23,107.23,107.04,107.06,2085.0,94.6737,94.6737,94.506,94.5236,2085.0
2018-11-08 12:05:00,107.06,107.23,107.06,107.19,5000.0,94.5236,94.6737,94.5236,94.6384,5000.0
2018-11-08 12:10:00,107.19,107.42,107.19,107.34,5658.0,94.6384,94.8415,94.6384,94.7709,5658.0
2018-11-08 12:15:00,107.36,107.42,107.35,107.4,1790.0,94.7885,94.8415,94.7797,94.8238,1790.0
2018-11-08 12:20:00,107.37,107.37,107.31,107.34,3006.0,94.7973,94.7973,94.7444,94.7709,3006.0
2018-11-08 12:25:00,107.34,107.38,107.32,107.34,2616.0,94.7709,94.8062,94.7532,94.7709,2616.0
2018-11-08 12:30:00,107.32,107.37,107.32,107.34,2303.0,94.7532,94.7973,94.7532,94.7709,2303.0
2018-11-08 12:35:00,107.37,107.43,107.37,107.38,1700.0,94.7973,94.8503,94.7973,94.8062,1700.0
2018-11-08 12:40:00,107.37,107.38,107.22,107.22,2200.0,94.7973,94.8062,94.6649,94.6649,2200.0
2018-11-08 12:45:00,107.19,107.22,107.16,107.2,2800.0,94.6384,94.6649,94.6119,94.6473,2800.0
2018-11-08 12:50:00,107.18,107.21,107.14,107.14,2600.0,94.6296,94.6561,94.5943,94.5943,2600.0
2018-11-08 12:55:00,107.14,107.18,107.1,107.1,2000.0,94.5943,94.6296,94.559,94.559,2000.0
2018-11-08 13:00:00,107.08,107.13,107.08,107.09,2100.0,94.5413,94.5854,94.5413,94.5501,2100.0
2018-11-08 13:05:00,107.07,107.11,107.04,107.04,1700.0,94.5325,94.5678,94.506,94.506,1700.0
2018-11-08 13:10:00,107.03,107.09,107.03,107.09,2636.0,94.4972,94.5501,94.4972,94.5501,2636.0
2018-11-08 13:15:00,107.08,107.08,106.97,106.98,2617.0,94.5413,94.5413,94.4442,94.453,2617.0
2018-11-08 13:20:00,107.01,107.01,106.91,106.95,2187.0,94.4795,94.4795,94.3912,94.4265,2187.0
2018-11-08 13:25:00,106.92,106.96,106.83,106.84,5147.0,94.4,94.4354,94.3206,94.3294,5147.0
2018-11-08 13:30:00,106.81,106.88,106.78,106.87,4113.0,94.3029,94.3647,94.2764,94.3559,4113.0
2018-11-08 13:35:00,106.86,106.92,106.86,106.89,2800.0,94.3471,94.4,94.3471,94.3736,2800.0
2018-11-08 13:40:00,106.88,106.98,106.88,106.98,3836.0,94.3647,94.453,94.3647,94.453,3836.0
2018-11-08 13:45:00,106.99,107.0,106.91,106.92,1100.0,94.4618,94.4707,94.3912,94.4,1100.0
2018-11-08 13:50:00,106.91,106.92,106.87,106.87,1729.0,94.3912,94.4,94.3559,94.3559,1729.0
2018-11-08 13:55:00,106.92,107.03,106.92,106.97,1700.0,94.4,94.4972,94.4,94.4442,1700.0
2018-11-08 14:00:00,107.02,107.13,106.96,106.96,5755.0,94.4883,94.5854,94.4354,94.4354,5755.0
2018-11-08 14:05:00,107.06,107.35,107.06,107.35,1869.0,94.5236,94.7797,94.5236,94.7797,1869.0
2018-11-08 14:10:00,107.33,107.33,107.22,107.29,5221.0,94.762,94.762,94.6649,94.7267,5221.0
2018-11-08 14:15:00,107.33,107.34,107.18,107.22,2480.0,94.762,94.7709,94.6296,94.6649,2480.0
2018-11-08 14:20:00,107.19,107.26,107.19,107.2,5110.0,94.6384,94.7002,94.6384,94.6473,5110.0
2018-11-08 14:25:00,107.16,107.17,107.01,107.03,4811.0,94.6119,94.6208,94.4795,94.4972,4811.0
2018-11-08 14:30:00,106.95,107.03,106.93,106.93,2951.0,94.4265,94.4972,94.4089,94.4089,2951.0
2018-11-08 14:35:00,106.92,107.0,106.85,106.88,4279.0,94.4,94.4707,94.3382,94.3647,4279.0
2018-11-08 14:40:00,106.91,106.92,106.79,106.85,8256.0,94.3912,94.4,94.2853,94.3382,8256.0
2018-11-08 14:45:00,106.83,107.07,106.83,107.07,4201.0,94.3206,94.5325,94.3206,94.5325,4201.0
2018-11-08 14:50:00,107.04,107.16,106.99,107.05,3000.0,94.506,94.6119,94.4618,94.5148,3000.0
2018-11-08 14:55:00,107.05,107.2,107.05,107.19,5803.0,94.5148,94.6473,94.5148,94.6384,5803.0
2018-11-08 15:00:00,107.19,107.2,107.08,107.15,13177.0,94.6384,94.6473,94.5413,94.6031,13177.0
2018-11-08 15:05:00,107.16,107.34,107.16,107.34,11336.0,94.6119,94.7709,94.6119,94.7709,11336.0
2018-11-08 15:10:00,107.35,107.44,107.27,107.4,10435.0,94.7797,94.8591,94.7091,94.8238,10435.0
2018-11-08 15:15:00,107.42,107.5,107.37,107.44,16215.0,94.8415,94.9121,94.7973,94.8591,16215.0
2018-11-08 15:20:00,107.43,107.47,107.38,107.44,10633.0,94.8503,94.8856,94.8062,94.8591,10633.0
2018-11-08 15:25:00,107.43,107.43,107.27,107.27,11826.0,94.8503,94.8503,94.7091,94.7091,11826.0
2018-11-08 15:30:00,107.27,107.38,107.27,107.37,12081.0,94.7091,94.8062,94.7091,94.7973,12081.0
2018-11-08 15:35:00,107.38,107.38,107.23,107.3,14401.0,94.8062,94.8062,94.6737,94.7355,14401.0
2018-11-08 15:40:00,107.29,107.36,107.24,107.36,13425.0,94.7267,94.7885,94.6826,94.7885,13425.0
2018-11-08 15:45:00,107.35,107.53,107.32,107.53,19991.0,94.7797,94.9386,94.7532,94.9386,19991.0
2018-11-08 15:50:00,107.53,107.68,107.47,107.67,54641.0,94.9386,95.071,94.8856,95.0622,54641.0
2018-11-08 15:55:00,107.67,107.76,107.6,107.7,122842.0,95.0622,95.1417,95.0004,95.0887,122842.0
2018-11-09 09:30:00,107.35,107.35,106.95,107.26,18569.0,94.7797,94.7797,94.4265,94.7002,18569.0
2018-11-09 09:35:00,107.21,107.24,107.05,107.21,7451.0,94.6561,94.6826,94.5148,94.6561,7451.0
2018-11-09 09:40:00,107.2,107.24,107.15,107.2,4600.0,94.6473,94.6826,94.6031,94.6473,4600.0
2018-11-09 09:45:00,107.25,107.52,107.25,107.48,4111.0,94.6914,94.9298,94.6914,94.8945,4111.0
2018-11-09 09:50:00,107.44,107.5,107.34,107.5,7900.0,94.8591,94.9121,94.7709,94.9121,7900.0
2018-11-09 09:55:00,107.42,107.67,107.42,107.61,6060.0,94.8415,95.0622,94.8415,95.0092,6060.0
2018-11-09 10:00:00,107.67,107.73,107.37,107.37,14041.0,95.0622,95.1152,94.7973,94.7973,14041.0
2018-11-09 10:05:00,107.39,107.52,107.32,107.33,16646.0,94.815,94.9298,94.7532,94.762,16646.0
2018-11-09 10:10:00,107.32,107.34,107.02,107.09,8381.0,94.7532,94.7709,94.4883,94.5501,8381.0
2018-11-09 10:15:00,107.04,107.15,106.97,107.14,5657.0,94.506,94.6031,94.4442,94.5943,5657.0
2018-11-09 10:20:00,107.06,107.16,106.99,107.11,4187.0,94.5236,94.6119,94.4618,94.5678,4187.0
2018-11-09 10:25:00,107.15,107.33,107.15,107.29,6600.0,94.6031,94.762,94.6031,94.7267,6600.0
2018-11-09 10:30:00,107.28,107.3,107.06,107.06,3734.0,94.7179,94.7355,94.5236,94.5236,3734.0
2018-11-09 10:35:00,107.06,107.29,107.05,107.26,6515.0,94.5236,94.7267,94.5148,94.7002,6515.0
2018-11-09 10:40:00,107.25,107.26,107.18,107.18,2912.0,94.6914,94.7002,94.6296,94.6296,2912.0
2018-11-09 10:45:00,107.18,107.29,107.14,107.14,5443.0,94.6296,94.7267,94.5943,94.5943,5443.0
2018-11-09 10:50:00,107.11,107.12,106.95,107.01,7456.0,94.5678,94.5766,94.4265,94.4795,7456.0
2018-11-09 10:55:00,107.01,107.07,106.89,106.9,5126.0,94.4795,94.5325,94.3736,94.3824,5126.0
2018-11-09 11:00:00,106.89,107.04,106.73,106.73,7577.0,94.3736,94.506,94.2323,94.2323,7577.0
2018-11-09 11:05:00,106.71,106.83,106.6,106.79,11683.0,94.2146,94.3206,94.1175,94.2853,11683.0
2018-11-09 11:10:00,106.81,106.96,106.79,106.83,8071.0,94.3029,94.4354,94.2853,94.3206,8071.0
2018-11-09 11:15:00,106.87,107.01,106.87,106.92,1923.0,94.3559,94.4795,94.3559,94.4,1923.0
2018-11-09 11:20:00,106.93,107.08,106.93,107.01,4906.0,94.4089,94.5413,94.4089,94.4795,4906.0
2018-11-09 11:25:00,107.13,107.21,107.08,107.09,5226.0,94.5854,94.6561,94.5413,94.5501,5226.0
2018-11-09 11:30:00,107.09,107.25,107.09,107.25,3674.0,94.5501,94.6914,94.5501,94.6914,3674.0
2018-11-09 11:35:00,107.26,107.36,107.22,107.36,4860.0,94.7002,94.7885,94.6649,94.7885,4860.0
2018-11-09 11:40:00,107.38,107.4,107.31,107.38,2627.0,94.8062,94.8238,94.7444,94.8062,2627.0
2018-11-09 11:45:00,107.32,107.38,107.17,107.19,3758.0,94.7532,94.8062,94.6208,94.6384,3758.0
2018-11-09 11:50:00,107.22,107.22,107.11,107.16,1910.0,94.6649,94.6649,94.5678,94.6119,1910.0
2018-11-09 11:55:00,107.13,107.16,107.02,107.11,4121.0,94.5854,94.6119,94.4883,94.5678,4121.0
2018-11-09 12:00:00,107.12,107.17,107.03,107.08,18415.0,94.5766,94.6208,94.4972,94.5413,18415.0
2018-11-09 12:05:00,107.14,107.19,107.06,107.19,2653.0,94.5943,94.6384,94.5236,94.6384,2653.0
2018-11-09 12:10:00,107.16,107.17,106.98,106.98,3800.0,94.6119,94.6208,94.453,94.453,3800.0
2018-11-09 12:15:00,106.95,106.95,106.84,106.89,3432.0,94.4265,94.4265,94.3294,94.3736,3432.0
2018-11-09 12:20:00,106.87,107.01,106.83,107.0,3997.0,94.3559,94.4795,94.3206,94.4707,3997.0
2018-11-09 12:25:00,106.96,106.96,106.79,106.79,3879.0,94.4354,94.4354,94.2853,94.2853,3879.0
2018-11-09 12:30:00,106.71,106.9,106.71,106.9,2000.0,94.2146,94.3824,94.2146,94.3824,2000.0
2018-11-09 12:35:00,106.88,106.96,106.86,106.9,3716.0,94.3647,94.4354,94.3471,94.3824,3716.0
2018-11-09 12:40:00,106.9,106.97,106.88,106.95,3920.0,94.3824,94.4442,94.3647,94.4265,3920.0
2018-11-09 12:45:00,106.92,107.04,106.91,107.03,3424.0,94.4,94.506,94.3912,94.4972,3424.0
2018-11-09 12:50:00,106.95,106.96,106.92,106.93,700.0,94.4265,94.4354,94.4,94.4089,700.0
2018-11-09 12:55:00,106.92,106.92,106.83,106.86,4186.0,94.4,94.4,94.3206,94.3471,4186.0
2018-11-09 13:00:00,106.83,106.85,106.78,106.79,1800.0,94.3206,94.3382,94.2764,94.2853,1800.0
2018-11-09 13:05:00,106.81,106.87,106.81,106.87,1600.0,94.3029,94.3559,94.3029,94.3559,1600.0
2018-11-09 13:10:00,106.89,106.89,106.8,106.82,2636.0,94.3736,94.3736,94.2941,94.3117,2636.0
2018-11-09 13:15:00,106.78,106.8,106.69,106.7,2720.0,94.2764,94.2941,94.197,94.2058,2720.0
2018-11-09 13:20:00,106.68,106.73,106.64,106.72,2100.0,94.1881,94.2323,94.1528,94.2235,2100.0
2018-11-09 13:25:00,106.73,106.75,106.67,106.75,1025.0,94.2323,94.2499,94.1793,94.2499,1025.0
2018-11-09 13:30:00,106.75,106.75,106.55,106.57,3430.0,94.2499,94.2499,94.0734,94.091,3430.0
2018-11-09 13:35:00,106.61,106.65,106.6,106.62,1300.0,94.1263,94.1617,94.1175,94.1352,1300.0
2018-11-09 13:40:00,106.59,106.73,106.58,106.68,2800.0,94.1087,94.2323,94.0999,94.1881,2800.0
2018-11-09 13:45:00,106.67,106.67,106.51,106.52,2500.0,94.1793,94.1793,94.038,94.0469,2500.0
2018-11-09 13:50:00,106.54,106.6,106.54,106.59,3100.0,94.0645,94.1175,94.0645,94.1087,3100.0
2018-11-09 13:55:00,106.61,106.69,106.6,106.62,5967.0,94.1263,94.197,94.1175,94.1352,5967.0
2018-11-09 14:00:00,106.59,106.68,106.59,106.67,3305.0,94.1087,94.1881,94.1087,94.1793,3305.0
2018-11-09 14:05:00,106.71,106.73,106.57,106.57,4090.0,94.2146,94.2323,94.091,94.091,4090.0
2018-11-09 14:10:00,106.55,106.6,106.53,106.59,14677.0,94.0734,94.1175,94.0557,94.1087,14677.0
2018-11-09 14:15:00,106.61,106.65,106.53,106.53,9927.0,94.1263,94.1617,94.0557,94.0557,9927.0
2018-11-09 14:20:00,106.53,106.57,106.47,106.57,5169.0,94.0557,94.091,94.0027,94.091,5169.0
2018-11-09 14:25:00,106.56,106.71,106.56,106.67,5102.0,94.0822,94.2146,94.0822,94.1793,5102.0
2018-11-09 14:30:00,106.66,106.82,106.66,106.82,9595.0,94.1705,94.3117,94.1705,94.3117,9595.0
2018-11-09 14:35:00,106.83,106.93,106.8,106.9,4105.0,94.3206,94.4089,94.2941,94.3824,4105.0
2018-11-09 14:40:00,106.94,107.03,106.94,107.02,4318.0,94.4177,94.4972,94.4177,94.4883,4318.0
2018-11-09 14:45:00,107.01,107.09,107.0,107.02,4042.0,94.4795,94.5501,94.4707,94.4883,4042.0
2018-11-09 14:50:00,107.07,107.21,107.05,107.2,5771.0,94.5325,94.6561,94.5148,94.6473,5771.0
2018-11-09 14:55:00,107.17,107.36,107.17,107.17,2910.0,94.6208,94.7885,94.6208,94.6208,2910.0
2018-11-09 15:00:00,107.19,107.23,107.1,107.18,6693.0,94.6384,94.6737,94.559,94.6296,6693.0
2018-11-09 15:05:00,107.18,107.26,107.1,107.26,2400.0,94.6296,94.7002,94.559,94.7002,2400.0
2018-11-09 15:10:00,107.26,107.37,107.13,107.37,4034.0,94.7002,94.7973,94.5854,94.7973,4034.0
2018-11-09 15:15:00,107.4,107.49,107.29,107.36,3670.0,94.8238,94.9033,94.7267,94.7885,3670.0
2018-11-09 15:20:00,107.34,107.52,107.22,107.49,7650.0,94.7709,94.9298,94.6649,94.9033,7650.0
2018-11-09 15:25:00,107.48,107.56,107.45,107.46,4905.0,94.8945,94.9651,94.868,94.8768,4905.0
2018-11-09 15:30:00,107.44,107.53,107.37,107.37,10905.0,94.8591,94.9386,94.7973,94.7973,10905.0
2018-11-09 15:35:00,107.37,107.49,107.36,107.45,11632.0,94.7973,94.9033,94.7885,94.868,11632.0
2018-11-09 15:40:00,107.44,107.66,107.42,107.64,8900.0,94.8591,95.0534,94.8415,95.0357,8900.0
2018-11-09 15:45:00,107.68,107.75,107.47,107.47,15609.0,95.071,95.1328,94.8856,94.8856,15609.0
2018-11-09 15:50:00,107.5,107.67,107.47,107.66,16284.0,94.9121,95.0622,94.8856,95.0534,16284.0
2018-11-09 15:55:00,107.68,107.75,107.5,107.5,56629.0,95.071,95.1328,94.9121,94.9121,56629.0
2018-11-12 09:30:00,107.21,107.32,107.21,107.32,8171.0,94.6561,94.7532,94.6561,94.7532,8171.0
2018-11-12 09:35:00,106.77,107.06,106.77,106.88,4657.0,94.2676,94.5236,94.2676,94.3647,4657.0
2018-11-12 09:40:00,106.87,107.04,106.77,106.87,13799.0,94.3559,94.506,94.2676,94.3559,13799.0
2018-11-12 09:45:00,106.85,107.1,106.85,107.1,2400.0,94.3382,94.559,94.3382,94.559,2400.0
2018-11-12 09:50:00,106.99,107.12,106.96,107.12,4241.0,94.4618,94.5766,94.4354,94.5766,4241.0
2018-11-12 09:55:00,107.15,107.33,107.12,107.33,1000.0,94.6031,94.762,94.5766,94.762,1000.0
2018-11-12 10:00:00,107.27,107.38,107.21,107.28,7483.0,94.7091,94.8062,94.6561,94.7179,7483.0
2018-11-12 10:05:00,107.26,107.4,107.18,107.26,20300.0,94.7002,94.8238,94.6296,94.7002,20300.0
2018-11-12 10:10:00,107.19,107.28,107.01,107.03,4469.0,94.6384,94.7179,94.4795,94.4972,4469.0
2018-11-12 10:15:00,107.09,107.22,106.97,106.97,8554.0,94.5501,94.6649,94.4442,94.4442,8554.0
2018-11-12 10:20:00,106.95,107.14,106.91,107.04,6341.0,94.4265,94.5943,94.3912,94.506,6341.0
2018-11-12 10:25:00,107.08,107.14,107.02,107.12,2900.0,94.5413,94.5943,94.4883,94.5766,2900.0
2018-11-12 10:30:00,107.06,107.06,106.79,106.84,4412.0,94.5236,94.5236,94.2853,94.3294,4412.0
2018-11-12 10:35:00,106.85,106.93,106.61,106.61,3848.0,94.3382,94.4089,94.1263,94.1263,3848.0
2018-11-12 10:40:00,106.55,106.55,106.44,106.44,4907.0,94.0734,94.0734,93.9762,93.9762,4907.0
2018-11-12 10:45:00,106.44,106.66,106.42,106.66,5374.0,93.9762,94.1705,93.9586,94.1705,5374.0
2018-11-12 10:50:00,106.63,106.63,106.47,106.47,10705.0,94.144,94.144,94.0027,94.0027,10705.0
2018-11-12 10:55:00,106.45,106.46,106.31,106.39,7020.0,93.9851,93.9939,93.8615,93.9321,7020.0
2018-11-12 11:00:00,106.42,106.42,106.18,106.18,9556.0,93.9586,93.9586,93.7467,93.7467,9556.0
2018-11-12 11:05:00,106.18,106.25,106.11,106.24,4815.0,93.7467,93.8085,93.6849,93.7997,4815.0
2018-11-12 11:10:00,106.22,106.24,106.13,106.13,3584.0,93.782,93.7997,93.7025,93.7025,3584.0
2018-11-12 11:15:00,106.13,106.13,105.99,106.08,3000.0,93.7025,93.7025,93.5789,93.6584,3000.0
2018-11-12 11:20:00,106.01,106.22,105.99,106.22,4540.0,93.5966,93.782,93.5789,93.782,4540.0
2018-11-12 11:25:00,106.19,106.22,106.0,106.02,5302.0,93.7555,93.782,93.5878,93.6054,5302.0
2018-11-12 11:30:00,105.93,106.08,105.93,106.08,4862.0,93.526,93.6584,93.526,93.6584,4862.0
2018-11-12 11:35:00,106.11,106.21,106.11,106.21,3292.0,93.6849,93.7732,93.6849,93.7732,3292.0
2018-11-12 11:40:00,106.24,106.43,106.24,106.39,2970.0,93.7997,93.9674,93.7997,93.9321,2970.0
2018-11-12 11:45:00,106.31,106.42,106.3,106.39,3000.0,93.8615,93.9586,93.8526,93.9321,3000.0
2018-11-12 11:50:00,106.43,106.43,106.24,106.39,3600.0,93.9674,93.9674,93.7997,93.9321,3600.0
2018-11-12 11:55:00,106.44,106.52,106.36,106.5,2669.0,93.9762,94.0469,93.9056,94.0292,2669.0
2018-11-12 12:00:00,106.47,106.65,106.42,106.62,6262.0,94.0027,94.1617,93.9586,94.1352,6262.0
2018-11-12 12:05:00,106.66,106.86,106.63,106.86,6799.0,94.1705,94.3471,94.144,94.3471,6799.0
2018-11-12 12:10:00,106.78,106.83,106.69,106.7,2974.0,94.2764,94.3206,94.197,94.2058,2974.0
2018-11-12 12:15:00,106.7,106.77,106.6,106.71,4297.0,94.2058,94.2676,94.1175,94.2146,4297.0
2018-11-12 12:20:00,106.69,106.69,106.57,106.66,3132.0,94.197,94.197,94.091,94.1705,3132.0
2018-11-12 12:25:00,106.61,106.67,106.48,106.5,3755.0,94.1263,94.1793,94.0116,94.0292,3755.0
2018-11-12 12:30:00,106.47,106.53,106.41,106.41,7200.0,94.0027,94.0557,93.9498,93.9498,7200.0
2018-11-12 12:35:00,106.44,106.48,106.39,106.39,2800.0,93.9762,94.0116,93.9321,93.9321,2800.0
2018-11-12 12:40:00,106.35,106.44,106.34,106.4,3159.0,93.8968,93.9762,93.888,93.9409,3159.0
2018-11-12 12:45:00,106.4,106.41,106.35,106.39,1400.0,93.9409,93.9498,93.8968,93.9321,1400.0
2018-11-12 12:50:00,106.39,106.41,106.32,106.36,2614.0,93.9321,93.9498,93.8703,93.9056,2614.0
2018-11-12 12:55:00,106.33,106.4,106.21,106.22,2200.0,93.8791,93.9409,93.7732,93.782,2200.0
2018-11-12 13:00:00,106.2,106.23,106.12,106.16,2900.0,93.7643,93.7908,93.6937,93.729,2900.0
2018-11-12 13:05:00,106.17,106.17,106.04,106.08,3805.0,93.7379,93.7379,93.6231,93.6584,3805.0
2018-11-12 13:10:00,106.03,106.06,105.92,105.96,2550.0,93.6143,93.6407,93.5171,93.5525,2550.0
2018-11-12 13:15:00,105.98,106.08,105.92,105.94,2520.0,93.5701,93.6584,93.5171,93.5348,2520.0
2018-11-12 13:20:00,105.94,105.97,105.9,105.9,1900.0,93.5348,93.5613,93.4995,93.4995,1900.0
2018-11-12 13:25:00,105.94,106.18,105.94,106.1,2500.0,93.5348,93.7467,93.5348,93.6761,2500.0
2018-11-12 13:30:00,106.11,106.23,106.06,106.15,1500.0,93.6849,93.7908,93.6407,93.7202,1500.0
2018-11-12 13:35:00,106.14,106.14,106.03,106.04,2617.0,93.7114,93.7114,93.6143,93.6231,2617.0
2018-11-12 13:40:00,106.1,106.13,105.99,106.0,2400.0,93.6761,93.7025,93.5789,93.5878,2400.0
2018-11-12 13:45:00,105.97,106.03,105.9,106.0,16590.0,93.5613,93.6143,93.4995,93.5878,16590.0
2018-11-12 13:50:00,106.03,106.39,106.03,106.35,3375.0,93.6143,93.9321,93.6143,93.8968,3375.0
2018-11-12 13:55:00,106.3,106.34,106.28,106.31,2003.0,93.8526,93.888,93.835,93.8615,2003.0
2018-11-12 14:00:00,106.33,106.44,106.26,106.44,2740.0,93.8791,93.9762,93.8173,93.9762,2740.0
2018-11-12 14:05:00,106.41,106.43,106.34,106.36,2130.0,93.9498,93.9674,93.888,93.9056,2130.0
2018-11-12 14:10:00,106.38,106.5,106.38,106.4,2900.0,93.9233,94.0292,93.9233,93.9409,2900.0
2018-11-12 14:15:00,106.37,106.66,106.37,106.63,3008.0,93.9144,94.1705,93.9144,94.144,3008.0
2018-11-12 14:20:00,106.59,106.63,106.48,106.55,21824.0,94.1087,94.144,94.0116,94.0734,21824.0
2018-11-12 14:25:00,106.55,106.55,106.32,106.34,3700.0,94.0734,94.0734,93.8703,93.888,3700.0
2018-11-12 14:30:00,106.34,106.42,106.33,106.41,3447.0,93.888,93.9586,93.8791,93.9498,3447.0
2018-11-12 14:35:00,106.42,106.46,106.25,106.31,4442.0,93.9586,93.9939,93.8085,93.8615,4442.0
2018-11-12 14:40:00,106.33,106.54,106.3,106.54,3508.0,93.8791,94.0645,93.8526,94.0645,3508.0
2018-11-12 14:45:00,106.52,106.74,106.52,106.67,2600.0,94.0469,94.2411,94.0469,94.1793,2600.0
2018-11-12 14:50:00,106.65,106.73,106.54,106.58,4389.0,94.1617,94.2323,94.0645,94.0999,4389.0
2018-11-12 14:55:00,106.55,106.55,106.36,106.37,5632.0,94.0734,94.0734,93.9056,93.9144,5632.0
2018-11-12 15:00:00,106.33,106.4,106.19,106.23,5902.0,93.8791,93.9409,93.7555,93.7908,5902.0
2018-11-12 15:05:00,106.18,106.18,106.04,106.11,4802.0,93.7467,93.7467,93.6231,93.6849,4802.0
2018-11-12 15:10:00,106.06,106.26,105.99,106.13,7541.0,93.6407,93.8173,93.5789,93.7025,7541.0
2018-11-12 15:15:00,106.2,106.31,106.07,106.31,6050.0,93.7643,93.8615,93.6496,93.8615,6050.0
2018-11-12 15:20:00,106.26,106.47,106.25,106.37,4601.0,93.8173,94.0027,93.8085,93.9144,4601.0
2018-11-12 15:25:00,106.37,106.38,106.26,106.32,5522.0,93.9144,93.9233,93.8173,93.8703,5522.0
2018-11-12 15:30:00,106.32,106.33,106.0,106.0,8786.0,93.8703,93.8791,93.5878,93.5878,8786.0
2018-11-12 15:35:00,106.01,106.15,105.99,106.07,8066.0,93.5966,93.7202,93.5789,93.6496,8066.0
2018-11-12 15:40:00,106.06,106.17,105.94,106.07,11648.0,93.6407,93.7379,93.5348,93.6496,11648.0
2018-11-12 15:45:00,106.04,106.17,105.93,105.98,23805.0,93.6231,93.7379,93.526,93.5701,23805.0
2018-11-12 15:50:00,105.98,106.01,105.66,105.7,21437.0,93.5701,93.5966,93.2876,93.3229,21437.0
2018-11-12 15:55:00,105.73,105.86,105.61,105.7,103824.0,93.3494,93.4642,93.2434,93.3229,103824.0
2018-11-13 09:30:00,105.81,106.11,105.62,105.68,20814.0,93.42,93.6849,93.2523,93.3052,20814.0
2018-11-13 09:35:00,105.74,105.82,105.6,105.71,6137.0,93.3582,93.4288,93.2346,93.3317,6137.0
2018-11-13 09:40:00,105.78,105.8,105.41,105.46,8710.0,93.3935,93.4112,93.0669,93.111,8710.0
2018-11-13 09:45:00,105.54,105.61,105.37,105.42,6737.0,93.1816,93.2434,93.0315,93.0757,6737.0
2018-11-13 09:50:00,105.36,105.4,105.12,105.3,4500.0,93.0227,93.058,92.8108,92.9697,4500.0
2018-11-13 09:55:00,105.3,105.3,105.17,105.29,3604.0,92.9697,92.9697,92.855,92.9609,3604.0
2018-11-13 10:00:00,105.27,105.27,104.91,105.01,7165.0,92.9432,92.9432,92.6254,92.7137,7165.0
2018-11-13 10:05:00,105.07,105.31,105.0,105.3,7342.0,92.7667,92.9786,92.7049,92.9697,7342.0
2018-11-13 10:10:00,105.29,105.34,105.22,105.34,4006.0,92.9609,93.0051,92.8991,93.0051,4006.0
2018-11-13 10:15:00,105.34,105.49,105.34,105.35,5500.0,93.0051,93.1375,93.0051,93.0139,5500.0
2018-11-13 10:20:00,105.39,105.41,105.08,105.08,8545.0,93.0492,93.0669,92.7755,92.7755,8545.0
2018-11-13 10:25:00,105.07,105.25,105.07,105.09,4233.0,92.7667,92.9256,92.7667,92.7843,4233.0
2018-11-13 10:30:00,105.13,105.25,104.98,105.25,5374.0,92.8196,92.9256,92.6872,92.9256,5374.0
2018-11-13 10:35:00,105.28,105.58,105.25,105.54,10807.0,92.9521,93.2169,92.9256,93.1816,10807.0
2018-11-13 10:40:00,105.49,105.73,105.37,105.5,8529.0,93.1375,93.3494,93.0315,93.1463,8529.0
2018-11-13 10:45:00,105.56,105.69,105.37,105.54,26964.0,93.1993,93.3141,93.0315,93.1816,26964.0
2018-11-13 10:50:00,105.55,105.56,105.39,105.42,3857.0,93.1905,93.1993,93.0492,93.0757,3857.0
2018-11-13 10:55:00,105.39,105.71,105.39,105.7,4564.0,93.0492,93.3317,93.0492,93.3229,4564.0
2018-11-13 11:00:00,105.74,106.34,105.74,106.34,8337.0,93.3582,93.888,93.3582,93.888,8337.0
2018-11-13 11:05:00,106.36,106.36,105.95,105.95,9387.0,93.9056,93.9056,93.5436,93.5436,9387.0
2018-11-13 11:10:00,106.02,106.09,105.98,105.98,6190.0,93.6054,93.6672,93.5701,93.5701,6190.0
2018-11-13 11:15:00,106.03,106.27,105.87,106.25,6459.0,93.6143,93.8262,93.473,93.8085,6459.0
2018-11-13 11:20:00,106.27,106.27,106.03,106.04,5213.0,93.8262,93.8262,93.6143,93.6231,5213.0
2018-11-13 11:25:00,106.04,106.15,106.02,106.11,7302.0,93.6231,93.7202,93.6054,93.6849,7302.0
2018-11-13 11:30:00,106.03,106.08,105.99,106.02,4720.0,93.6143,93.6584,93.5789,93.6054,4720.0
2018-11-13 11:35:00,106.03,106.12,105.74,105.81,7372.0,93.6143,93.6937,93.3582,93.42,7372.0
2018-11-13 11:40:00,105.75,105.77,105.69,105.74,1600.0,93.367,93.3847,93.3141,93.3582,1600.0
2018-11-13 11:45:00,105.75,105.79,105.6,105.67,3669.0,93.367,93.4024,93.2346,93.2964,3669.0
2018-11-13 11:50:00,105.65,105.72,105.35,105.36,5632.0,93.2788,93.3406,93.0139,93.0227,5632.0
2018-11-13 11:55:00,105.38,105.42,105.32,105.38,10008.0,93.0404,93.0757,92.9874,93.0404,10008.0
2018-11-13 12:00:00,105.39,105.49,105.35,105.43,7722.0,93.0492,93.1375,93.0139,93.0845,7722.0
2018-11-13 12:05:00,105.45,105.57,105.31,105.43,21339.0,93.1022,93.2081,92.9786,93.0845,21339.0
2018-11-13 12:10:00,105.44,105.52,105.39,105.5,16297.0,93.0933,93.164,93.0492,93.1463,16297.0
2018-11-13 12:15:00,105.49,105.69,105.44,105.67,6500.0,93.1375,93.3141,93.0933,93.2964,6500.0
2018-11-13 12:20:00,105.68,105.78,105.67,105.74,4764.0,93.3052,93.3935,93.2964,93.3582,4764.0
2018-11-13 12:25:00,105.75,105.84,105.7,105.7,2047.0,93.367,93.4465,93.3229,93.3229,2047.0
2018-11-13 12:30:00,105.64,105.64,105.52,105.54,1701.0,93.2699,93.2699,93.164,93.1816,1701.0
2018-11-13 12:35:00,105.51,105.51,105.38,105.38,1300.0,93.1551,93.1551,93.0404,93.0404,1300.0
2018-11-13 12:40:00,105.35,105.36,105.07,105.2,3939.0,93.0139,93.0227,92.7667,92.8814,3939.0
2018-11-13 12:45:00,105.16,105.25,105.14,105.2,2507.0,92.8461,92.9256,92.8285,92.8814,2507.0
2018-11-13 12:50:00,105.19,105.25,105.12,105.22,3850.0,92.8726,92.9256,92.8108,92.8991,3850.0
2018-11-13 12:55:00,105.2,105.21,105.1,105.21,7009.0,92.8814,92.8903,92.7932,92.8903,7009.0
2018-11-13 13:00:00,105.24,105.36,105.24,105.34,3136.0,92.9168,93.0227,92.9168,93.0051,3136.0
2018-11-13 13:05:00,105.3,105.33,105.23,105.25,2563.0,92.9697,92.9962,92.9079,92.9256,2563.0
2018-11-13 13:10:00,105.25,105.28,105.06,105.09,4251.0,92.9256,92.9521,92.7578,92.7843,4251.0
2018-11-13 13:15:00,105.1,105.14,105.06,105.09,2981.0,92.7932,92.8285,92.7578,92.7843,2981.0
2018-11-13 13:20:00,105.12,105.26,105.12,105.26,3348.0,92.8108,92.9344,92.8108,92.9344,3348.0
2018-11-13 13:25:00,105.24,105.24,105.02,105.14,4500.0,92.9168,92.9168,92.7225,92.8285,4500.0
2018-11-13 13:30:00,105.16,105.4,105.16,105.4,3801.0,92.8461,93.058,92.8461,93.058,3801.0
2018-11-13 13:35:00,105.4,105.52,105.35,105.52,3215.0,93.058,93.164,93.0139,93.164,3215.0
2018-11-13 13:40:00,105.5,105.5,105.44,105.44,2600.0,93.1463,93.1463,93.0933,93.0933,2600.0
2018-11-13 13:45:00,105.46,105.51,105.27,105.31,5555.0,93.111,93.1551,92.9432,92.9786,5555.0
2018-11-13 13:50:00,105.29,105.33,105.24,105.24,8056.0,92.9609,92.9962,92.9168,92.9168,8056.0
2018-11-13 13:55:00,105.25,105.33,105.15,105.2,41197.0,92.9256,92.9962,92.8373,92.8814,41197.0
2018-11-13 14:00:00,105.2,105.21,104.92,104.98,16065.0,92.8814,92.8903,92.6342,92.6872,16065.0
2018-11-13 14:05:00,104.95,105.03,104.91,104.96,11688.0,92.6607,92.7314,92.6254,92.6695,11688.0
2018-11-13 14:10:00,104.95,104.98,104.86,104.86,3600.0,92.6607,92.6872,92.5813,92.5813,3600.0
2018-11-13 14:15:00,104.8,104.8,104.62,104.65,4500.0,92.5283,92.5283,92.3694,92.3958,4500.0
2018-11-13 14:20:00,104.67,104.7,104.49,104.62,4696.0,92.4135,92.44,92.2546,92.3694,4696.0
2018-11-13 14:25:00,104.6,104.76,104.55,104.76,3700.0,92.3517,92.493,92.3076,92.493,3700.0
2018-11-13 14:30:00,104.81,104.82,104.73,104.81,4509.0,92.5371,92.5459,92.4665,92.5371,4509.0
2018-11-13 14:35:00,104.84,104.94,104.84,104.86,5139.0,92.5636,92.6519,92.5636,92.5813,5139.0
2018-11-13 14:40:00,104.85,104.85,104.6,104.66,4457.0,92.5724,92.5724,92.3517,92.4047,4457.0
2018-11-13 14:45:00,104.63,104.69,104.5,104.67,4225.0,92.3782,92.4312,92.2634,92.4135,4225.0
2018-11-13 14:50:00,104.63,104.82,104.6,104.81,15911.0,92.3782,92.5459,92.3517,92.5371,15911.0
2018-11-13 14:55:00,104.83,104.92,104.69,104.74,6222.0,92.5548,92.6342,92.4312,92.4753,6222.0
2018-11-13 15:00:00,104.76,105.12,104.7,104.97,6500.0,92.493,92.8108,92.44,92.6784,6500.0
2018-11-13 15:05:00,104.98,104.98,104.78,104.87,4831.0,92.6872,92.6872,92.5106,92.5901,4831.0
2018-11-13 15:10:00,104.92,104.92,104.71,104.73,7957.0,92.6342,92.6342,92.4488,92.4665,7957.0
2018-11-13 15:15:00,104.72,104.78,104.49,104.6,8515.0,92.4577,92.5106,92.2546,92.3517,8515.0
2018-11-13 15:20:00,104.6,104.66,104.46,104.57,12927.0,92.3517,92.4047,92.2281,92.3252,12927.0
2018-11-13 15:25:00,104.57,104.75,104.57,104.65,10868.0,92.3252,92.4841,92.3252,92.3958,10868.0
2018-11-13 15:30:00,104.64,104.75,104.46,104.53,19008.0,92.387,92.4841,92.2281,92.2899,19008.0
2018-11-13 15:35:00,104.52,104.97,104.51,104.78,20670.0,92.2811,92.6784,92.2722,92.5106,20670.0
2018-11-13 15:40:00,104.77,104.9,104.7,104.9,19392.0,92.5018,92.6166,92.44,92.6166,19392.0
2018-11-13 15:45:00,104.9,105.01,104.81,104.96,22188.0,92.6166,92.7137,92.5371,92.6695,22188.0
2018-11-13 15:50:00,104.99,105.11,104.97,105.11,27255.0,92.696,92.802,92.6784,92.802,27255.0
2018-11-13 15:55:00,105.1,105.1,104.78,104.8,53479.0,92.7932,92.7932,92.5106,92.5283,53479.0
2018-11-14 09:30:00,105.79,105.9,105.58,105.8,12833.0,93.4024,93.4995,93.2169,93.4112,12833.0
2018-11-14 09:35:00,105.86,105.91,105.55,105.63,6594.0,93.4642,93.5083,93.1905,93.2611,6594.0
2018-11-14 09:40:00,105.66,105.86,105.66,105.86,4245.0,93.2876,93.4642,93.2876,93.4642,4245.0
2018-11-14 09:45:00,105.8,105.82,105.49,105.5,4700.0,93.4112,93.4288,93.1375,93.1463,4700.0
2018-11-14 09:50:00,105.52,105.59,105.39,105.55,10123.0,93.164,93.2258,93.0492,93.1905,10123.0
2018-11-14 09:55:00,105.58,105.77,105.52,105.77,8114.0,93.2169,93.3847,93.164,93.3847,8114.0
2018-11-14 10:00:00,105.72,105.75,105.57,105.69,10850.0,93.3406,93.367,93.2081,93.3141,10850.0
2018-11-14 10:05:00,105.69,105.86,105.65,105.7,11304.0,93.3141,93.4642,93.2788,93.3229,11304.0
2018-11-14 10:10:00,105.64,105.71,105.54,105.62,8311.0,93.2699,93.3317,93.1816,93.2523,8311.0
2018-11-14 10:15:00,105.5,105.6,105.39,105.4,3917.0,93.1463,93.2346,93.0492,93.058,3917.0
2018-11-14 10:20:00,105.45,105.5,105.33,105.44,11000.0,93.1022,93.1463,92.9962,93.0933,11000.0
2018-11-14 10:25:00,105.45,105.6,105.37,105.53,13364.0,93.1022,93.2346,93.0315,93.1728,13364.0
2018-11-14 10:30:00,105.51,105.59,105.45,105.56,3300.0,93.1551,93.2258,93.1022,93.1993,3300.0
2018-11-14 10:35:00,105.56,105.69,105.49,105.67,5490.0,93.1993,93.3141,93.1375,93.2964,5490.0
2018-11-14 10:40:00,105.67,105.81,105.64,105.74,2906.0,93.2964,93.42,93.2699,93.3582,2906.0
2018-11-14 10:45:00,105.74,105.9,105.66,105.82,10075.0,93.3582,93.4995,93.2876,93.4288,10075.0
2018-11-14 10:50:00,105.77,105.87,105.47,105.48,9467.0,93.3847,93.473,93.1198,93.1287,9467.0
2018-11-14 10:55:00,105.49,105.61,105.47,105.61,7348.0,93.1375,93.2434,93.1198,93.2434,7348.0
2018-11-14 11:00:00,105.64,105.65,105.45,105.46,14034.0,93.2699,93.2788,93.1022,93.111,14034.0
2018-11-14 11:05:00,105.44,105.47,105.3,105.37,31132.0,93.0933,93.1198,92.9697,93.0315,31132.0
2018-11-14 11:10:00,105.38,105.39,105.27,105.28,24507.0,93.0404,93.0492,92.9432,92.9521,24507.0
2018-11-14 11:15:00,105.29,105.44,105.29,105.38,10184.0,92.9609,93.0933,92.9609,93.0404,10184.0
2018-11-14 11:20:00,105.38,105.41,105.21,105.31,12285.0,93.0404,93.0669,92.8903,92.9786,12285.0
2018-11-14 11:25:00,105.34,105.51,105.28,105.47,27018.0,93.0051,93.1551,92.9521,93.1198,27018.0
2018-11-14 11:30:00,105.45,105.51,105.28,105.4,13300.0,93.1022,93.1551,92.9521,93.058,13300.0
2018-11-14 11:35:00,105.37,105.4,105.2,105.2,17602.0,93.0315,93.058,92.8814,92.8814,17602.0
2018-11-14 11:40:00,105.2,105.2,104.97,105.04,10184.0,92.8814,92.8814,92.6784,92.7402,10184.0
2018-11-14 11:45:00,105.01,105.06,104.97,105.0,2034.0,92.7137,92.7578,92.6784,92.7049,2034.0
2018-11-14 11:50:00,104.99,105.2,104.9,105.2,5326.0,92.696,92.8814,92.6166,92.8814,5326.0
2018-11-14 11:55:00,105.14,105.28,105.1,105.28,3857.0,92.8285,92.9521,92.7932,92.9521,3857.0
2018-11-14 12:00:00,105.33,105.49,105.33,105.33,10936.0,92.9962,93.1375,92.9962,92.9962,10936.0
2018-11-14 12:05:00,105.23,105.28,105.08,105.08,1739.0,92.9079,92.9521,92.7755,92.7755,1739.0
2018-11-14 12:10:00,105.05,105.1,105.0,105.04,6208.0,92.749,92.7932,92.7049,92.7402,6208.0
2018-11-14 12:15:00,105.09,105.35,105.05,105.34,14117.0,92.7843,93.0139,92.749,93.0051,14117.0
2018-11-14 12:20:00,105.35,105.55,105.35,105.42,5425.0,93.0139,93.1905,93.0139,93.0757,5425.0
2018-11-14 12:25:00,105.42,105.53,105.41,105.43,3482.0,93.0757,93.1728,93.0669,93.0845,3482.0
2018-11-14 12:30:00,105.4,105.46,105.3,105.35,3500.0,93.058,93.111,92.9697,93.0139,3500.0
2018-11-14 12:35:00,105.28,105.28,105.03,105.23,5625.0,92.9521,92.9521,92.7314,92.9079,5625.0
2018-11-14 12:40:00,105.15,105.15,105.05,105.14,1938.0,92.8373,92.8373,92.749,92.8285,1938.0
2018-11-14 12:45:00,105.1,105.26,105.1,105.24,4768.0,92.7932,92.9344,92.7932,92.9168,4768.0
2018-11-14 12:50:00,105.27,105.47,105.24,105.41,8048.0,92.9432,93.1198,92.9168,93.0669,8048.0
2018-11-14 12:55:00,105.28,105.39,105.14,105.2,14719.0,92.9521,93.0492,92.8285,92.8814,14719.0
2018-11-14 13:00:00,105.2,105.27,104.99,105.04,3302.0,92.8814,92.9432,92.696,92.7402,3302.0
2018-11-14 13:05:00,105.02,105.14,104.99,105.1,8449.0,92.7225,92.8285,92.696,92.7932,8449.0
2018-11-14 13:10:00,105.15,105.15,104.96,105.11,9968.0,92.8373,92.8373,92.6695,92.802,9968.0
2018-11-14 13:15:00,105.16,105.27,105.05,105.16,17642.0,92.8461,92.9432,92.749,92.8461,17642.0
2018-11-14 13:20:00,105.13,105.19,104.98,105.01,4900.0,92.8196,92.8726,92.6872,92.7137,4900.0
2018-11-14 13:25:00,105.01,105.07,104.89,104.99,4522.0,92.7137,92.7667,92.6077,92.696,4522.0
2018-11-14 13:30:00,104.94,105.04,104.86,104.96,5877.0,92.6519,92.7402,92.5813,92.6695,5877.0
2018-11-14 13:35:00,104.93,105.02,104.83,104.93,5725.0,92.6431,92.7225,92.5548,92.6431,5725.0
2018-11-14 13:40:00,104.88,104.9,104.6,104.64,8550.0,92.5989,92.6166,92.3517,92.387,8550.0
2018-11-14 13:45:00,104.64,104.87,104.64,104.79,11960.0,92.387,92.5901,92.387,92.5195,11960.0
2018-11-14 13:50:00,104.76,104.81,104.69,104.7,4491.0,92.493,92.5371,92.4312,92.44,4491.0
2018-11-14 13:55:00,104.7,104.86,104.7,104.86,4623.0,92.44,92.5813,92.44,92.5813,4623.0
2018-11-14 14:00:00,104.83,104.83,104.44,104.44,6910.0,92.5548,92.5548,92.2104,92.2104,6910.0
2018-11-14 14:05:00,104.43,104.46,104.34,104.46,6727.0,92.2016,92.2281,92.1221,92.2281,6727.0
2018-11-14 14:10:00,104.43,104.59,104.39,104.59,7149.0,92.2016,92.3429,92.1663,92.3429,7149.0
2018-11-14 14:15:00,104.66,104.99,104.66,104.96,10322.0,92.4047,92.696,92.4047,92.6695,10322.0
2018-11-14 14:20:00,104.9,105.13,104.86,104.97,7757.0,92.6166,92.8196,92.5813,92.6784,7757.0
2018-11-14 14:25:00,104.98,104.98,104.72,104.72,7515.0,92.6872,92.6872,92.4577,92.4577,7515.0
2018-11-14 14:30:00,104.72,104.83,104.56,104.77,7000.0,92.4577,92.5548,92.3164,92.5018,7000.0
2018-11-14 14:35:00,104.79,104.93,104.73,104.73,4934.0,92.5195,92.6431,92.4665,92.4665,4934.0
2018-11-14 14:40:00,104.76,104.8,104.52,104.52,9274.0,92.493,92.5283,92.2811,92.2811,9274.0
2018-11-14 14:45:00,104.52,104.67,104.5,104.64,5140.0,92.2811,92.4135,92.2634,92.387,5140.0
2018-11-14 14:50:00,104.61,104.9,104.61,104.9,6205.0,92.3605,92.6166,92.3605,92.6166,6205.0
2018-11-14 14:55:00,104.98,105.26,104.98,105.16,6949.0,92.6872,92.9344,92.6872,92.8461,6949.0
2018-11-14 15:00:00,105.13,105.4,105.08,105.2,9737.0,92.8196,93.058,92.7755,92.8814,9737.0
2018-11-14 15:05:00,105.21,105.45,105.21,105.33,6132.0,92.8903,93.1022,92.8903,92.9962,6132.0
2018-11-14 15:10:00,105.3,105.31,105.14,105.26,7792.0,92.9697,92.9786,92.8285,92.9344,7792.0
2018-11-14 15:15:00,105.26,105.35,105.2,105.33,5773.0,92.9344,93.0139,92.8814,92.9962,5773.0
2018-11-14 15:20:00,105.3,105.3,105.08,105.18,8746.0,92.9697,92.9697,92.7755,92.8638,8746.0
2018-11-14 15:25:00,105.17,105.17,105.03,105.1,7746.0,92.855,92.855,92.7314,92.7932,7746.0
2018-11-14 15:30:00,105.06,105.17,104.95,104.97,9301.0,92.7578,92.855,92.6607,92.6784,9301.0
2018-11-14 15:35:00,104.96,105.08,104.96,104.99,9756.0,92.6695,92.7755,92.6695,92.696,9756.0
2018-11-14 15:40:00,104.99,105.02,104.84,104.84,9772.0,92.696,92.7225,92.5636,92.5636,9772.0
2018-11-14 15:45:00,104.83,104.98,104.75,104.79,15263.0,92.5548,92.6872,92.4841,92.5195,15263.0
2018-11-14 15:50:00,104.79,104.83,104.37,104.46,20146.0,92.5195,92.5548,92.1486,92.2281,20146.0
2018-11-14 15:55:00,104.45,104.62,104.36,104.55,55700.0,92.2193,92.3694,92.1398,92.3076,55700.0
2018-11-15 09:30:00,104.2,104.64,103.84,104.22,15149.0,91.9985,92.387,91.6807,92.0162,15149.0
2018-11-15 09:35:00,104.1,104.53,104.05,104.53,12871.0,91.9103,92.2899,91.8661,92.2899,12871.0
2018-11-15 09:40:00,104.47,104.96,104.3,104.86,17900.0,92.2369,92.6695,92.0868,92.5813,17900.0
2018-11-15 09:45:00,104.89,105.02,104.66,104.93,9487.0,92.6077,92.7225,92.4047,92.6431,9487.0
2018-11-15 09:50:00,104.77,104.84,104.75,104.84,1000.0,92.5018,92.5636,92.4841,92.5636,1000.0
2018-11-15 09:55:00,104.81,105.04,104.78,104.78,2770.0,92.5371,92.7402,92.5106,92.5106,2770.0
2018-11-15 10:00:00,104.65,105.02,104.65,104.75,4110.0,92.3958,92.7225,92.3958,92.4841,4110.0
2018-11-15 10:05:00,104.81,104.81,104.56,104.6,34480.0,92.5371,92.5371,92.3164,92.3517,34480.0
2018-11-15 10:10:00,104.63,104.72,104.52,104.65,6187.0,92.3782,92.4577,92.2811,92.3958,6187.0
2018-11-15 10:15:00,104.67,104.96,104.55,104.87,26744.0,92.4135,92.6695,92.3076,92.5901,26744.0
2018-11-15 10:20:00,104.87,105.02,104.69,104.69,12552.0,92.5901,92.7225,92.4312,92.4312,12552.0
2018-11-15 10:25:00,104.67,104.79,104.65,104.66,6560.0,92.4135,92.5195,92.3958,92.4047,6560.0
2018-11-15 10:30:00,104.63,104.63,104.31,104.35,8087.0,92.3782,92.3782,92.0957,92.131,8087.0
2018-11-15 10:35:00,104.4,104.51,104.32,104.51,4880.0,92.1751,92.2722,92.1045,92.2722,4880.0
2018-11-15 10:40:00,104.54,104.8,104.54,104.71,6935.0,92.2987,92.5283,92.2987,92.4488,6935.0
2018-11-15 10:45:00,104.73,104.89,104.73,104.89,10788.0,92.4665,92.6077,92.4665,92.6077,10788.0
2018-11-15 10:50:00,104.86,104.97,104.84,104.9,3700.0,92.5813,92.6784,92.5636,92.6166,3700.0
2018-11-15 10:55:00,104.89,104.9,104.74,104.74,2000.0,92.6077,92.6166,92.4753,92.4753,2000.0
2018-11-15 11:00:00,104.79,105.03,104.66,104.97,5067.0,92.5195,92.7314,92.4047,92.6784,5067.0
2018-11-15 11:05:00,105.03,105.08,104.95,105.05,3300.0,92.7314,92.7755,92.6607,92.749,3300.0
2018-11-15 11:10:00,105.07,105.22,105.01,105.22,4833.0,92.7667,92.8991,92.7137,92.8991,4833.0
2018-11-15 11:15:00,105.17,105.32,105.15,105.18,4999.0,92.855,92.9874,92.8373,92.8638,4999.0
2018-11-15 11:20:00,105.25,105.49,105.2,105.43,4308.0,92.9256,93.1375,92.8814,93.0845,4308.0
2018-11-15 11:25:00,105.45,105.5,105.37,105.43,3724.0,93.1022,93.1463,93.0315,93.0845,3724.0
2018-11-15 11:30:00,105.46,105.58,105.34,105.58,4768.0,93.111,93.2169,93.0051,93.2169,4768.0
2018-11-15 11:35:00,105.57,105.65,105.52,105.6,2000.0,93.2081,93.2788,93.164,93.2346,2000.0
2018-11-15 11:40:00,105.54,105.79,105.54,105.58,8394.0,93.1816,93.4024,93.1816,93.2169,8394.0
2018-11-15 11:45:00,105.61,105.65,105.57,105.57,2069.0,93.2434,93.2788,93.2081,93.2081,2069.0
2018-11-15 11:50:00,105.55,105.74,105.53,105.7,4500.0,93.1905,93.3582,93.1728,93.3229,4500.0
2018-11-15 11:55:00,105.64,105.68,105.59,105.67,4001.0,93.2699,93.3052,93.2258,93.2964,4001.0
2018-11-15 12:00:00,105.67,105.68,105.51,105.67,1900.0,93.2964,93.3052,93.1551,93.2964,1900.0
2018-11-15 12:05:00,105.63,105.73,105.51,105.51,3804.0,93.2611,93.3494,93.1551,93.1551,3804.0
2018-11-15 12:10:00,105.46,105.6,105.43,105.43,3691.0,93.111,93.2346,93.0845,93.0845,3691.0
2018-11-15 12:15:00,105.38,105.43,105.37,105.39,600.0,93.0404,93.0845,93.0315,93.0492,600.0
2018-11-15 12:20:00,105.44,105.44,105.37,105.43,2000.0,93.0933,93.0933,93.0315,93.0845,2000.0
2018-11-15 12:25:00,105.4,105.43,105.28,105.43,4881.0,93.058,93.0845,92.9521,93.0845,4881.0
2018-11-15 12:30:00,105.46,105.47,105.42,105.47,1200.0,93.111,93.1198,93.0757,93.1198,1200.0
2018-11-15 12:35:00,105.51,105.57,105.48,105.57,2204.0,93.1551,93.2081,93.1287,93.2081,2204.0
2018-11-15 12:40:00,105.68,105.68,105.54,105.54,1784.0,93.3052,93.3052,93.1816,93.1816,1784.0
2018-11-15 12:45:00,105.48,105.48,105.4,105.47,1735.0,93.1287,93.1287,93.058,93.1198,1735.0
2018-11-15 12:50:00,105.48,105.52,105.3,105.31,2232.0,93.1287,93.164,92.9697,92.9786,2232.0
2018-11-15 12:55:00,105.26,105.29,105.18,105.29,4430.0,92.9344,92.9609,92.8638,92.9609,4430.0
2018-11-15 13:00:00,105.31,105.4,105.17,105.21,3240.0,92.9786,93.058,92.855,92.8903,3240.0
2018-11-15 13:05:00,105.21,105.24,105.07,105.11,4828.0,92.8903,92.9168,92.7667,92.802,4828.0
2018-11-15 13:10:00,105.12,105.22,105.12,105.2,1330.0,92.8108,92.8991,92.8108,92.8814,1330.0
2018-11-15 13:15:00,105.26,105.69,105.19,105.54,5700.0,92.9344,93.3141,92.8726,93.1816,5700.0
2018-11-15 13:20:00,105.59,106.02,105.58,105.95,5655.0,93.2258,93.6054,93.2169,93.5436,5655.0
2018-11-15 13:25:00,105.95,106.07,105.92,106.05,3000.0,93.5436,93.6496,93.5171,93.6319,3000.0
2018-11-15 13:30:00,106.1,106.31,106.1,106.31,3497.0,93.6761,93.8615,93.6761,93.8615,3497.0
2018-11-15 13:35:00,106.33,106.47,106.25,106.25,3592.0,93.8791,94.0027,93.8085,93.8085,3592.0
2018-11-15 13:40:00,106.22,106.36,106.19,106.35,2152.0,93.782,93.9056,93.7555,93.8968,2152.0
2018-11-15 13:45:00,106.33,106.53,106.22,106.26,5317.0,93.8791,94.0557,93.782,93.8173,5317.0
2018-11-15 13:50:00,106.28,106.41,106.24,106.39,3703.0,93.835,93.9498,93.7997,93.9321,3703.0
2018-11-15 13:55:00,106.43,106.55,106.41,106.49,2798.0,93.9674,94.0734,93.9498,94.0204,2798.0
2018-11-15 14:00:00,106.54,106.55,106.44,106.48,2398.0,94.0645,94.0734,93.9762,94.0116,2398.0
2018-11-15 14:05:00,106.51,106.62,106.49,106.57,3214.0,94.038,94.1352,94.0204,94.091,3214.0
2018-11-15 14:10:00,106.54,106.58,106.48,106.54,4100.0,94.0645,94.0999,94.0116,94.0645,4100.0
2018-11-15 14:15:00,106.51,106.51,106.35,106.44,3000.0,94.038,94.038,93.8968,93.9762,3000.0
2018-11-15 14:20:00,106.41,106.51,106.39,106.46,3165.0,93.9498,94.038,93.9321,93.9939,3165.0
2018-11-15 14:25:00,106.48,106.86,106.44,106.85,6688.0,94.0116,94.3471,93.9762,94.3382,6688.0
2018-11-15 14:30:00,106.94,107.07,106.88,106.98,5201.0,94.4177,94.5325,94.3647,94.453,5201.0
2018-11-15 14:35:00,107.0,107.0,106.69,106.73,2100.0,94.4707,94.4707,94.197,94.2323,2100.0
2018-11-15 14:40:00,106.72,106.75,106.68,106.73,2200.0,94.2235,94.2499,94.1881,94.2323,2200.0
2018-11-15 14:45:00,106.7,106.86,106.7,106.74,3100.0,94.2058,94.3471,94.2058,94.2411,3100.0
2018-11-15 14:50:00,106.8,106.8,106.51,106.53,2700.0,94.2941,94.2941,94.038,94.0557,2700.0
2018-11-15 14:55:00,106.54,106.69,106.47,106.55,5390.0,94.0645,94.197,94.0027,94.0734,5390.0
2018-11-15 15:00:00,106.53,106.57,106.08,106.24,12674.0,94.0557,94.091,93.6584,93.7997,12674.0
2018-11-15 15:05:00,106.29,106.58,106.29,106.52,6999.0,93.8438,94.0999,93.8438,94.0469,6999.0
2018-11-15 15:10:00,106.5,106.69,106.46,106.69,10579.0,94.0292,94.197,93.9939,94.197,10579.0
2018-11-15 15:15:00,106.7,106.76,106.37,106.41,5661.0,94.2058,94.2588,93.9144,93.9498,5661.0
2018-11-15 15:20:00,106.34,106.41,106.18,106.23,6430.0,93.888,93.9498,93.7467,93.7908,6430.0
2018-11-15 15:25:00,106.26,106.37,106.22,106.22,5765.0,93.8173,93.9144,93.782,93.782,5765.0
2018-11-15 15:30:00,106.22,106.59,106.22,106.48,8118.0,93.782,94.1087,93.782,94.0116,8118.0
2018-11-15 15:35:00,106.45,106.63,106.45,106.62,9002.0,93.9851,94.144,93.9851,94.1352,9002.0
2018-11-15 15:40:00,106.61,106.67,106.46,106.58,19651.0,94.1263,94.1793,93.9939,94.0999,19651.0
2018-11-15 15:45:00,106.56,106.58,106.43,106.47,13728.0,94.0822,94.0999,93.9674,94.0027,13728.0
2018-11-15 15:50:00,106.49,106.92,106.49,106.87,28414.0,94.0204,94.4,94.0204,94.3559,28414.0
2018-11-15 15:55:00,106.85,106.87,106.68,106.86,87405.0,94.3382,94.3559,94.1881,94.3471,87405.0
2018-11-16 09:30:00,106.14,107.2,106.05,107.18,70724.0,93.7114,94.6473,93.6319,94.6296,70724.0
2018-11-16 09:35:00,107.18,107.2,106.89,106.9,8707.0,94.6296,94.6473,94.3736,94.3824,8707.0
2018-11-16 09:40:00,106.93,107.06,106.9,107.04,2056.0,94.4089,94.5236,94.3824,94.506,2056.0
2018-11-16 09:45:00,107.07,107.26,107.01,107.11,2421.0,94.5325,94.7002,94.4795,94.5678,2421.0
2018-11-16 09:50:00,107.18,107.3,107.17,107.3,2310.0,94.6296,94.7355,94.6208,94.7355,2310.0
2018-11-16 09:55:00,107.22,107.22,107.08,107.14,2717.0,94.6649,94.6649,94.5413,94.5943,2717.0
2018-11-16 10:00:00,107.2,107.33,107.15,107.26,3190.0,94.6473,94.762,94.6031,94.7002,3190.0
2018-11-16 10:05:00,107.22,107.31,107.19,107.2,9600.0,94.6649,94.7444,94.6384,94.6473,9600.0
2018-11-16 10:10:00,107.24,107.35,107.24,107.34,5700.0,94.6826,94.7797,94.6826,94.7709,5700.0
2018-11-16 10:15:00,107.39,107.39,107.25,107.28,5100.0,94.815,94.815,94.6914,94.7179,5100.0
2018-11-16 10:20:00,107.28,107.4,107.23,107.35,3000.0,94.7179,94.8238,94.6737,94.7797,3000.0
2018-11-16 10:25:00,107.36,107.47,107.32,107.42,4146.0,94.7885,94.8856,94.7532,94.8415,4146.0
2018-11-16 10:30:00,107.38,107.71,107.38,107.67,4301.0,94.8062,95.0975,94.8062,95.0622,4301.0
2018-11-16 10:35:00,107.65,107.77,107.64,107.75,1645.0,95.0446,95.1505,95.0357,95.1328,1645.0
2018-11-16 10:40:00,107.77,107.85,107.66,107.69,11633.0,95.1505,95.2211,95.0534,95.0799,11633.0
2018-11-16 10:45:00,107.67,107.78,107.62,107.77,8186.0,95.0622,95.1593,95.0181,95.1505,8186.0
2018-11-16 10:50:00,107.77,107.92,107.75,107.92,14438.0,95.1505,95.2829,95.1328,95.2829,14438.0
2018-11-16 10:55:00,107.88,108.02,107.81,107.94,14712.0,95.2476,95.3712,95.1858,95.3006,14712.0
2018-11-16 11:00:00,107.91,108.02,107.91,107.98,22387.0,95.2741,95.3712,95.2741,95.3359,22387.0
2018-11-16 11:05:00,107.99,108.01,107.92,107.92,3900.0,95.3447,95.3624,95.2829,95.2829,3900.0
2018-11-16 11:10:00,107.95,108.0,107.9,107.95,15211.0,95.3094,95.3536,95.2653,95.3094,15211.0
2018-11-16 11:15:00,107.98,108.18,107.98,108.12,13692.0,95.3359,95.5125,95.3359,95.4595,13692.0
2018-11-16 11:20:00,108.12,108.12,107.93,108.04,34700.0,95.4595,95.4595,95.2918,95.3889,34700.0
2018-11-16 11:25:00,108.03,108.13,108.0,108.07,9813.0,95.3801,95.4684,95.3536,95.4154,9813.0
2018-11-16 11:30:00,108.07,108.13,107.92,107.99,27606.0,95.4154,95.4684,95.2829,95.3447,27606.0
2018-11-16 11:35:00,107.96,108.0,107.89,107.89,117201.0,95.3183,95.3536,95.2565,95.2565,117201.0
2018-11-16 11:40:00,107.89,107.89,107.74,107.83,5021.0,95.2565,95.2565,95.124,95.2035,5021.0
2018-11-16 11:45:00,107.82,107.84,107.66,107.66,4295.0,95.1947,95.2123,95.0534,95.0534,4295.0
2018-11-16 11:50:00,107.64,107.64,107.4,107.52,5437.0,95.0357,95.0357,94.8238,94.9298,5437.0
2018-11-16 11:55:00,107.49,107.7,107.49,107.55,5062.0,94.9033,95.0887,94.9033,94.9563,5062.0
2018-11-16 12:00:00,107.63,107.64,107.33,107.41,4041.0,95.0269,95.0357,94.762,94.8327,4041.0
2018-11-16 12:05:00,107.44,107.62,107.44,107.6,5175.0,94.8591,95.0181,94.8591,95.0004,5175.0
2018-11-16 12:10:00,107.64,107.65,107.51,107.54,1600.0,95.0357,95.0446,94.921,94.9474,1600.0
2018-11-16 12:15:00,107.55,107.57,107.45,107.54,2165.0,94.9563,94.9739,94.868,94.9474,2165.0
2018-11-16 12:20:00,107.6,107.6,107.52,107.59,2219.0,95.0004,95.0004,94.9298,94.9916,2219.0
2018-11-16 12:25:00,107.51,107.56,107.39,107.39,3937.0,94.921,94.9651,94.815,94.815,3937.0
2018-11-16 12:30:00,107.36,107.67,107.25,107.67,6626.0,94.7885,95.0622,94.6914,95.0622,6626.0
2018-11-16 12:35:00,107.7,108.18,107.7,108.07,5952.0,95.0887,95.5125,95.0887,95.4154,5952.0
2018-11-16 12:40:00,108.13,108.2,108.04,108.09,3971.0,95.4684,95.5302,95.3889,95.433,3971.0
2018-11-16 12:45:00,108.18,108.64,108.18,108.42,7555.0,95.5125,95.9186,95.5125,95.7244,7555.0
2018-11-16 12:50:00,108.28,108.32,108.17,108.27,6457.0,95.6008,95.6361,95.5037,95.592,6457.0
2018-11-16 12:55:00,108.21,108.24,108.11,108.14,4972.0,95.539,95.5655,95.4507,95.4772,4972.0
2018-11-16 13:00:00,108.11,108.19,108.01,108.03,2850.0,95.4507,95.5213,95.3624,95.3801,2850.0
2018-11-16 13:05:00,107.98,108.04,107.79,107.81,3571.0,95.3359,95.3889,95.1682,95.1858,3571.0
2018-11-16 13:10:00,107.88,107.94,107.85,107.89,2728.0,95.2476,95.3006,95.2211,95.2565,2728.0
2018-11-16 13:15:00,107.85,107.93,107.77,107.83,11529.0,95.2211,95.2918,95.1505,95.2035,11529.0
2018-11-16 13:20:00,107.8,107.81,107.68,107.75,3503.0,95.177,95.1858,95.071,95.1328,3503.0
2018-11-16 13:25:00,107.76,107.76,107.66,107.74,1674.0,95.1417,95.1417,95.0534,95.124,1674.0
2018-11-16 13:30:00,107.7,107.74,107.5,107.53,4914.0,95.0887,95.124,94.9121,94.9386,4914.0
2018-11-16 13:35:00,107.5,107.59,107.44,107.57,3800.0,94.9121,94.9916,94.8591,94.9739,3800.0
2018-11-16 13:40:00,107.6,107.61,107.38,107.47,3305.0,95.0004,95.0092,94.8062,94.8856,3305.0
2018-11-16 13:45:00,107.49,107.49,107.37,107.37,1102.0,94.9033,94.9033,94.7973,94.7973,1102.0
2018-11-16 13:50:00,107.41,107.49,107.41,107.44,1400.0,94.8327,94.9033,94.8327,94.8591,1400.0
2018-11-16 13:55:00,107.47,107.53,107.42,107.51,2900.0,94.8856,94.9386,94.8415,94.921,2900.0
2018-11-16 14:00:00,107.5,107.65,107.5,107.62,2269.0,94.9121,95.0446,94.9121,95.0181,2269.0
2018-11-16 14:05:00,107.65,107.72,107.55,107.57,3800.0,95.0446,95.1064,94.9563,94.9739,3800.0
2018-11-16 14:10:00,107.61,107.68,107.48,107.48,3400.0,95.0092,95.071,94.8945,94.8945,3400.0
2018-11-16 14:15:00,107.47,107.55,107.4,107.55,3582.0,94.8856,94.9563,94.8238,94.9563,3582.0
2018-11-16 14:20:00,107.61,107.61,107.47,107.49,5900.0,95.0092,95.0092,94.8856,94.9033,5900.0
2018-11-16 14:25:00,107.46,107.72,107.43,107.72,4908.0,94.8768,95.1064,94.8503,95.1064,4908.0
2018-11-16 14:30:00,107.74,107.81,107.65,107.69,5148.0,95.124,95.1858,95.0446,95.0799,5148.0
2018-11-16 14:35:00,107.7,107.8,107.67,107.77,2106.0,95.0887,95.177,95.0622,95.1505,2106.0
2018-11-16 14:40:00,107.73,107.76,107.62,107.63,2669.0,95.1152,95.1417,95.0181,95.0269,2669.0
2018-11-16 14:45:00,107.68,107.78,107.63,107.76,4880.0,95.071,95.1593,95.0269,95.1417,4880.0
2018-11-16 14:50:00,107.74,107.75,107.63,107.75,3598.0,95.124,95.1328,95.0269,95.1328,3598.0
2018-11-16 14:55:00,107.76,107.79,107.69,107.74,2911.0,95.1417,95.1682,95.0799,95.124,2911.0
2018-11-16 15:00:00,107.78,107.84,107.68,107.71,5910.0,95.1593,95.2123,95.071,95.0975,5910.0
2018-11-16 15:05:00,107.69,107.77,107.63,107.76,9508.0,95.0799,95.1505,95.0269,95.1417,9508.0
2018-11-16 15:10:00,107.77,107.87,107.73,107.84,3100.0,95.1505,95.2388,95.1152,95.2123,3100.0
2018-11-16 15:15:00,107.9,107.98,107.87,107.98,12192.0,95.2653,95.3359,95.2388,95.3359,12192.0
2018-11-16 15:20:00,107.94,107.97,107.84,107.91,7178.0,95.3006,95.3271,95.2123,95.2741,7178.0
2018-11-16 15:25:00,107.91,107.96,107.84,107.86,12747.0,95.2741,95.3183,95.2123,95.23,12747.0
2018-11-16 15:30:00,107.86,107.91,107.8,107.8,10529.0,95.23,95.2741,95.177,95.177,10529.0
2018-11-16 15:35:00,107.8,107.96,107.8,107.95,13715.0,95.177,95.3183,95.177,95.3094,13715.0
2018-11-16 15:40:00,107.95,108.01,107.92,108.0,19726.0,95.3094,95.3624,95.2829,95.3536,19726.0
2018-11-16 15:45:00,108.0,108.05,107.84,107.84,30368.0,95.3536,95.3977,95.2123,95.2123,30368.0
2018-11-16 15:50:00,107.85,107.89,107.79,107.86,43909.0,95.2211,95.2565,95.1682,95.23,43909.0
2018-11-16 15:55:00,107.85,107.94,107.72,107.88,115328.0,95.2211,95.3006,95.1064,95.2476,115328.0
2018-11-19 09:30:00,107.48,107.55,107.26,107.5,14222.0,94.8945,94.9563,94.7002,94.9121,14222.0
2018-11-19 09:35:00,107.54,107.77,107.34,107.69,17035.0,94.9474,95.1505,94.7709,95.0799,17035.0
2018-11-19 09:40:00,107.58,107.76,107.41,107.75,7977.0,94.9828,95.1417,94.8327,95.1328,7977.0
2018-11-19 09:45:00,107.69,107.89,107.63,107.78,7732.0,95.0799,95.2565,95.0269,95.1593,7732.0
2018-11-19 09:50:00,107.76,107.76,107.28,107.36,6765.0,95.1417,95.1417,94.7179,94.7885,6765.0
2018-11-19 09:55:00,107.32,107.37,107.18,107.37,5668.0,94.7532,94.7973,94.6296,94.7973,5668.0
2018-11-19 10:00:00,107.37,107.43,107.22,107.33,3856.0,94.7973,94.8503,94.6649,94.762,3856.0
2018-11-19 10:05:00,107.16,107.17,106.88,106.94,5015.0,94.6119,94.6208,94.3647,94.4177,5015.0
2018-11-19 10:10:00,107.0,107.03,106.91,106.91,8584.0,94.4707,94.4972,94.3912,94.3912,8584.0
2018-11-19 10:15:00,106.94,107.0,106.92,106.93,3001.0,94.4177,94.4707,94.4,94.4089,3001.0
2018-11-19 10:20:00,106.82,106.85,106.41,106.43,6023.0,94.3117,94.3382,93.9498,93.9674,6023.0
2018-11-19 10:25:00,106.46,106.61,106.44,106.59,4305.0,93.9939,94.1263,93.9762,94.1087,4305.0
2018-11-19 10:30:00,106.51,106.54,106.22,106.24,2400.0,94.038,94.0645,93.782,93.7997,2400.0
2018-11-19 10:35:00,106.2,106.43,106.14,106.43,7065.0,93.7643,93.9674,93.7114,93.9674,7065.0
2018-11-19 10:40:00,106.43,106.44,106.21,106.24,3137.0,93.9674,93.9762,93.7732,93.7997,3137.0
2018-11-19 10:45:00,106.32,106.35,106.1,106.24,3613.0,93.8703,93.8968,93.6761,93.7997,3613.0
2018-11-19 10:50:00,106.26,106.48,106.26,106.4,3922.0,93.8173,94.0116,93.8173,93.9409,3922.0
2018-11-19 10:55:00,106.39,106.42,106.2,106.2,5247.0,93.9321,93.9586,93.7643,93.7643,5247.0
2018-11-19 11:00:00,106.18,106.22,105.95,105.99,5608.0,93.7467,93.782,93.5436,93.5789,5608.0
2018-11-19 11:05:00,105.93,106.21,105.92,106.2,6588.0,93.526,93.7732,93.5171,93.7643,6588.0
2018-11-19 11:10:00,106.11,106.17,105.75,105.75,3976.0,93.6849,93.7379,93.367,93.367,3976.0
2018-11-19 11:15:00,105.74,105.79,105.68,105.74,4304.0,93.3582,93.4024,93.3052,93.3582,4304.0
2018-11-19 11:20:00,105.71,105.75,105.56,105.58,6525.0,93.3317,93.367,93.1993,93.2169,6525.0
2018-11-19 11:25:00,105.61,105.66,105.47,105.65,7502.0,93.2434,93.2876,93.1198,93.2788,7502.0
2018-11-19 11:30:00,105.62,105.68,105.55,105.66,8869.0,93.2523,93.3052,93.1905,93.2876,8869.0
2018-11-19 11:35:00,105.67,105.71,105.52,105.52,6336.0,93.2964,93.3317,93.164,93.164,6336.0
2018-11-19 11:40:00,105.47,105.49,105.33,105.38,17830.0,93.1198,93.1375,92.9962,93.0404,17830.0
2018-11-19 11:45:00,105.35,105.41,105.28,105.34,3792.0,93.0139,93.0669,92.9521,93.0051,3792.0
2018-11-19 11:50:00,105.33,105.35,104.89,104.89,4613.0,92.9962,93.0139,92.6077,92.6077,4613.0
2018-11-19 11:55:00,104.95,105.15,104.95,105.02,4315.0,92.6607,92.8373,92.6607,92.7225,4315.0
2018-11-19 12:00:00,105.05,105.11,104.75,104.75,4533.0,92.749,92.802,92.4841,92.4841,4533.0
2018-11-19 12:05:00,104.78,104.78,104.66,104.72,3700.0,92.5106,92.5106,92.4047,92.4577,3700.0
2018-11-19 12:10:00,104.75,105.08,104.75,104.86,6666.0,92.4841,92.7755,92.4841,92.5813,6666.0
2018-11-19 12:15:00,104.82,105.05,104.79,105.05,3317.0,92.5459,92.749,92.5195,92.749,3317.0
2018-11-19 12:20:00,105.03,105.31,105.01,105.31,13959.0,92.7314,92.9786,92.7137,92.9786,13959.0
2018-11-19 12:25:00,105.31,105.31,105.02,105.14,27544.0,92.9786,92.9786,92.7225,92.8285,27544.0
2018-11-19 12:30:00,105.09,105.09,104.8,104.9,5128.0,92.7843,92.7843,92.5283,92.6166,5128.0
2018-11-19 12:35:00,104.91,105.19,104.88,105.19,4032.0,92.6254,92.8726,92.5989,92.8726,4032.0
2018-11-19 12:40:00,105.2,105.29,105.19,105.19,6671.0,92.8814,92.9609,92.8726,92.8726,6671.0
2018-11-19 12:45:00,105.18,105.2,105.03,105.03,3839.0,92.8638,92.8814,92.7314,92.7314,3839.0
2018-11-19 12:50:00,105.04,105.23,105.0,105.13,12300.0,92.7402,92.9079,92.7049,92.8196,12300.0
2018-11-19 12:55:00,105.04,105.16,104.97,105.1,5530.0,92.7402,92.8461,92.6784,92.7932,5530.0
2018-11-19 13:00:00,105.12,105.12,105.02,105.06,3795.0,92.8108,92.8108,92.7225,92.7578,3795.0
2018-11-19 13:05:00,105.1,105.19,104.82,104.82,4401.0,92.7932,92.8726,92.5459,92.5459,4401.0
2018-11-19 13:10:00,104.85,105.05,104.83,105.0,6721.0,92.5724,92.749,92.5548,92.7049,6721.0
2018-11-19 13:15:00,104.96,104.96,104.78,104.94,6910.0,92.6695,92.6695,92.5106,92.6519,6910.0
2018-11-19 13:20:00,104.97,105.02,104.83,104.87,7883.0,92.6784,92.7225,92.5548,92.5901,7883.0
2018-11-19 13:25:00,104.78,104.86,104.71,104.8,6815.0,92.5106,92.5813,92.4488,92.5283,6815.0
2018-11-19 13:30:00,104.82,104.86,104.67,104.77,6054.0,92.5459,92.5813,92.4135,92.5018,6054.0
2018-11-19 13:35:00,104.75,105.19,104.74,105.12,10851.0,92.4841,92.8726,92.4753,92.8108,10851.0
2018-11-19 13:40:00,105.14,105.23,105.06,105.23,9988.0,92.8285,92.9079,92.7578,92.9079,9988.0
2018-11-19 13:45:00,105.26,105.26,105.06,105.16,9824.0,92.9344,92.9344,92.7578,92.8461,9824.0
2018-11-19 13:50:00,105.17,105.17,104.91,104.92,17622.0,92.855,92.855,92.6254,92.6342,17622.0
2018-11-19 13:55:00,104.9,104.94,104.71,104.71,9669.0,92.6166,92.6519,92.4488,92.4488,9669.0
2018-11-19 14:00:00,104.76,104.76,104.44,104.44,6808.0,92.493,92.493,92.2104,92.2104,6808.0
2018-11-19 14:05:00,104.45,104.72,104.44,104.65,14119.0,92.2193,92.4577,92.2104,92.3958,14119.0
2018-11-19 14:10:00,104.63,104.63,104.45,104.45,7495.0,92.3782,92.3782,92.2193,92.2193,7495.0
2018-11-19 14:15:00,104.47,104.64,104.39,104.49,18447.0,92.2369,92.387,92.1663,92.2546,18447.0
2018-11-19 14:20:00,104.51,104.57,104.29,104.44,15093.0,92.2722,92.3252,92.078,92.2104,15093.0
2018-11-19 14:25:00,104.45,104.61,104.43,104.43,10476.0,92.2193,92.3605,92.2016,92.2016,10476.0
2018-11-19 14:30:00,104.4,104.42,104.22,104.31,13493.0,92.1751,92.1928,92.0162,92.0957,13493.0
2018-11-19 14:35:00,104.28,104.41,104.19,104.41,12794.0,92.0692,92.184,91.9897,92.184,12794.0
2018-11-19 14:40:00,104.41,104.47,104.36,104.38,10097.0,92.184,92.2369,92.1398,92.1575,10097.0
2018-11-19 14:45:00,104.41,104.52,104.28,104.42,11445.0,92.184,92.2811,92.0692,92.1928,11445.0
2018-11-19 14:50:00,104.44,104.54,104.33,104.53,12557.0,92.2104,92.2987,92.1133,92.2899,12557.0
2018-11-19 14:55:00,104.54,104.61,104.48,104.5,8739.0,92.2987,92.3605,92.2458,92.2634,8739.0
2018-11-19 15:00:00,104.49,104.49,104.34,104.46,19379.0,92.2546,92.2546,92.1221,92.2281,19379.0
2018-11-19 15:05:00,104.43,104.53,104.41,104.48,14425.0,92.2016,92.2899,92.184,92.2458,14425.0
2018-11-19 15:10:00,104.48,104.77,104.44,104.71,15941.0,92.2458,92.5018,92.2104,92.4488,15941.0
2018-11-19 15:15:00,104.7,104.75,104.57,104.68,15229.0,92.44,92.4841,92.3252,92.4223,15229.0
2018-11-19 15:20:00,104.72,104.79,104.69,104.69,10882.0,92.4577,92.5195,92.4312,92.4312,10882.0
2018-11-19 15:25:00,104.71,104.72,104.52,104.62,14972.0,92.4488,92.4577,92.2811,92.3694,14972.0
2018-11-19 15:30:00,104.64,104.7,104.46,104.5,16792.0,92.387,92.44,92.2281,92.2634,16792.0
2018-11-19 15:35:00,104.48,104.57,104.29,104.38,18161.0,92.2458,92.3252,92.078,92.1575,18161.0
2018-11-19 15:40:00,104.38,104.38,104.08,104.08,29801.0,92.1575,92.1575,91.8926,91.8926,29801.0
2018-11-19 15:45:00,104.08,104.12,103.95,104.02,39584.0,91.8926,91.9279,91.7778,91.8396,39584.0
2018-11-19 15:50:00,104.03,104.12,103.99,104.06,29423.0,91.8484,91.9279,91.8131,91.8749,29423.0
2018-11-19 15:55:00,104.05,104.33,104.03,104.32,99750.0,91.8661,92.1133,91.8484,92.1045,99750.0
2018-11-20 09:35:00,102.33,103.1,102.1,103.02,30924.0,90.3475,91.0273,90.1444,90.9567,30924.0
2018-11-20 09:40:00,103.04,103.39,102.81,103.21,9706.0,90.9744,91.2834,90.7713,91.1245,9706.0
2018-11-20 09:45:00,103.38,103.47,103.03,103.07,13725.0,91.2746,91.354,90.9655,91.0009,13725.0
2018-11-20 09:50:00,103.09,103.11,102.44,102.63,13197.0,91.0185,91.0362,90.4446,90.6124,13197.0
2018-11-20 09:55:00,102.76,102.76,102.33,102.61,6652.0,90.7272,90.7272,90.3475,90.5947,6652.0
2018-11-20 10:00:00,102.55,102.8,102.54,102.73,10376.0,90.5418,90.7625,90.5329,90.7007,10376.0
2018-11-20 10:05:00,102.65,102.78,102.24,102.3,11345.0,90.63,90.7448,90.2681,90.321,11345.0
2018-11-20 10:10:00,102.29,102.36,102.05,102.16,9310.0,90.3122,90.374,90.1003,90.1974,9310.0
2018-11-20 10:15:00,102.09,102.64,102.07,102.43,21037.0,90.1356,90.6212,90.118,90.4358,21037.0
2018-11-20 10:20:00,102.48,102.61,102.37,102.51,29662.0,90.4799,90.5947,90.3828,90.5064,29662.0
2018-11-20 10:25:00,102.53,102.7,102.4,102.45,25542.0,90.5241,90.6742,90.4093,90.4535,25542.0
2018-11-20 10:30:00,102.48,102.78,102.42,102.58,18373.0,90.4799,90.7448,90.427,90.5682,18373.0
2018-11-20 10:35:00,102.53,102.96,102.53,102.96,7860.0,90.5241,90.9037,90.5241,90.9037,7860.0
2018-11-20 10:40:00,102.86,103.15,102.86,103.07,8478.0,90.8155,91.0715,90.8155,91.0009,8478.0
2018-11-20 10:45:00,103.1,103.16,102.96,103.15,7300.0,91.0273,91.0803,90.9037,91.0715,7300.0
2018-11-20 10:50:00,103.13,103.43,102.96,103.43,8200.0,91.0538,91.3187,90.9037,91.3187,8200.0
2018-11-20 10:55:00,103.42,103.51,103.35,103.39,6551.0,91.3099,91.3893,91.2481,91.2834,6551.0
2018-11-20 11:00:00,103.38,103.42,103.06,103.06,11989.0,91.2746,91.3099,90.992,90.992,11989.0
2018-11-20 11:05:00,103.01,103.24,103.01,103.06,11808.0,90.9479,91.151,90.9479,90.992,11808.0
2018-11-20 11:10:00,103.02,103.09,102.83,102.83,8781.0,90.9567,91.0185,90.789,90.789,8781.0
2018-11-20 11:15:00,102.84,102.85,102.53,102.58,6748.0,90.7978,90.8066,90.5241,90.5682,6748.0
2018-11-20 11:20:00,102.55,102.71,102.54,102.59,8080.0,90.5418,90.683,90.5329,90.5771,8080.0
2018-11-20 11:25:00,102.62,102.75,102.52,102.52,5407.0,90.6036,90.7183,90.5153,90.5153,5407.0
2018-11-20 11:30:00,102.58,102.69,102.55,102.58,5969.0,90.5682,90.6654,90.5418,90.5682,5969.0
2018-11-20 11:35:00,102.65,103.15,102.62,103.06,6511.0,90.63,91.0715,90.6036,90.992,6511.0
2018-11-20 11:40:00,103.06,103.35,103.02,103.35,4200.0,90.992,91.2481,90.9567,91.2481,4200.0
2018-11-20 11:45:00,103.4,103.44,103.17,103.2,3307.0,91.2922,91.3275,91.0892,91.1156,3307.0
2018-11-20 11:50:00,103.17,103.17,102.95,103.14,4352.0,91.0892,91.0892,90.8949,91.0627,4352.0
2018-11-20 11:55:00,103.13,103.29,103.11,103.24,4026.0,91.0538,91.1951,91.0362,91.151,4026.0
2018-11-20 12:00:00,103.32,103.53,103.2,103.51,5255.0,91.2216,91.407,91.1156,91.3893,5255.0
2018-11-20 12:05:00,103.5,103.5,103.26,103.3,4500.0,91.3805,91.3805,91.1686,91.2039,4500.0
2018-11-20 12:10:00,103.27,103.32,103.08,103.12,4000.0,91.1774,91.2216,91.0097,91.045,4000.0
2018-11-20 12:15:00,103.11,103.14,103.01,103.04,2338.0,91.0362,91.0627,90.9479,90.9744,2338.0
2018-11-20 12:20:00,103.0,103.02,102.87,102.99,3805.0,90.9391,90.9567,90.8243,90.9302,3805.0
2018-11-20 12:25:00,102.95,103.23,102.95,103.21,3901.0,90.8949,91.1421,90.8949,91.1245,3901.0
2018-11-20 12:30:00,103.23,103.33,103.19,103.24,4078.0,91.1421,91.2304,91.1068,91.151,4078.0
2018-11-20 12:35:00,103.21,103.29,103.12,103.16,1810.0,91.1245,91.1951,91.045,91.0803,1810.0
2018-11-20 12:40:00,103.11,103.15,103.01,103.01,1917.0,91.0362,91.0715,90.9479,90.9479,1917.0
2018-11-20 12:45:00,102.96,102.96,102.87,102.95,3149.0,90.9037,90.9037,90.8243,90.8949,3149.0
2018-11-20 12:50:00,102.88,103.06,102.85,102.96,2825.0,90.8331,90.992,90.8066,90.9037,2825.0
2018-11-20 12:55:00,102.96,102.96,102.85,102.85,2900.0,90.9037,90.9037,90.8066,90.8066,2900.0
2018-11-20 13:00:00,102.82,102.87,102.71,102.73,7245.0,90.7801,90.8243,90.683,90.7007,7245.0
2018-11-20 13:05:00,102.77,102.85,102.73,102.79,5100.0,90.736,90.8066,90.7007,90.7536,5100.0
2018-11-20 13:10:00,102.82,102.82,102.66,102.75,5770.0,90.7801,90.7801,90.6389,90.7183,5770.0
2018-11-20 13:15:00,102.73,102.77,102.56,102.56,4537.0,90.7007,90.736,90.5506,90.5506,4537.0
2018-11-20 13:20:00,102.53,102.54,102.32,102.32,5519.0,90.5241,90.5329,90.3387,90.3387,5519.0
2018-11-20 13:25:00,102.36,102.42,102.33,102.41,3638.0,90.374,90.427,90.3475,90.4181,3638.0
2018-11-20 13:30:00,102.4,102.47,102.35,102.43,3512.0,90.4093,90.4711,90.3652,90.4358,3512.0
2018-11-20 13:35:00,102.4,102.46,102.38,102.41,3100.0,90.4093,90.4623,90.3917,90.4181,3100.0
2018-11-20 13:40:00,102.36,102.65,102.33,102.58,3414.0,90.374,90.63,90.3475,90.5682,3414.0
2018-11-20 13:45:00,102.61,102.61,102.44,102.5,3000.0,90.5947,90.5947,90.4446,90.4976,3000.0
2018-11-20 13:50:00,102.46,102.54,102.39,102.39,3503.0,90.4623,90.5329,90.4005,90.4005,3503.0
2018-11-20 13:55:00,102.37,102.4,102.27,102.27,3200.0,90.3828,90.4093,90.2945,90.2945,3200.0
2018-11-20 14:00:00,102.24,102.24,102.11,102.12,3888.0,90.2681,90.2681,90.1533,90.1621,3888.0
2018-11-20 14:05:00,102.11,102.12,101.96,102.0,13377.0,90.1533,90.1621,90.0208,90.0562,13377.0
2018-11-20 14:10:00,101.96,102.33,101.96,102.32,10143.0,90.0208,90.3475,90.0208,90.3387,10143.0
2018-11-20 14:15:00,102.27,102.41,102.26,102.3,4807.0,90.2945,90.4181,90.2857,90.321,4807.0
2018-11-20 14:20:00,102.27,102.29,102.07,102.15,4668.0,90.2945,90.3122,90.118,90.1886,4668.0
2018-11-20 14:25:00,102.13,102.22,102.0,102.06,4431.0,90.1709,90.2504,90.0562,90.1091,4431.0
2018-11-20 14:30:00,102.06,102.48,102.02,102.48,7100.0,90.1091,90.4799,90.0738,90.4799,7100.0
2018-11-20 14:35:00,102.5,102.5,102.41,102.41,4920.0,90.4976,90.4976,90.4181,90.4181,4920.0
2018-11-20 14:40:00,102.38,102.44,102.12,102.12,5828.0,90.3917,90.4446,90.1621,90.1621,5828.0
2018-11-20 14:45:00,102.2,102.24,102.08,102.1,3086.0,90.2327,90.2681,90.1268,90.1444,3086.0
2018-11-20 14:50:00,102.08,102.28,102.06,102.18,4138.0,90.1268,90.3034,90.1091,90.2151,4138.0
2018-11-20 14:55:00,102.18,102.23,102.04,102.16,6112.0,90.2151,90.2592,90.0915,90.1974,6112.0
2018-11-20 15:00:00,102.18,102.36,101.98,101.98,6030.0,90.2151,90.374,90.0385,90.0385,6030.0
2018-11-20 15:05:00,101.96,102.03,101.75,102.03,8744.0,90.0208,90.0826,89.8354,90.0826,8744.0
2018-11-20 15:10:00,101.98,102.14,101.94,102.07,9864.0,90.0385,90.1798,90.0032,90.118,9864.0
2018-11-20 15:15:00,102.04,102.36,101.98,102.28,4227.0,90.0915,90.374,90.0385,90.3034,4227.0
2018-11-20 15:20:00,102.31,102.42,102.23,102.26,8960.0,90.3299,90.427,90.2592,90.2857,8960.0
2018-11-20 15:25:00,102.24,102.51,102.15,102.44,7152.0,90.2681,90.5064,90.1886,90.4446,7152.0
2018-11-20 15:30:00,102.42,102.44,102.26,102.37,10402.0,90.427,90.4446,90.2857,90.3828,10402.0
2018-11-20 15:35:00,102.31,102.53,102.31,102.48,12415.0,90.3299,90.5241,90.3299,90.4799,12415.0
2018-11-20 15:40:00,102.53,102.56,102.33,102.37,27171.0,90.5241,90.5506,90.3475,90.3828,27171.0
2018-11-20 15:45:00,102.4,102.49,102.22,102.28,26979.0,90.4093,90.4888,90.2504,90.3034,26979.0
2018-11-20 15:50:00,102.3,102.43,102.24,102.4,44105.0,90.321,90.4358,90.2681,90.4093,44105.0
2018-11-20 15:55:00,102.39,102.57,102.36,102.43,159380.0,90.4005,90.5594,90.374,90.4358,159380.0
2018-11-21 09:30:00,103.09,103.33,103.09,103.19,11119.0,91.0185,91.2304,91.0185,91.1068,11119.0
2018-11-21 09:35:00,103.1,103.14,102.63,102.66,3116.0,91.0273,91.0627,90.6124,90.6389,3116.0
2018-11-21 09:40:00,102.55,102.7,102.27,102.69,3800.0,90.5418,90.6742,90.2945,90.6654,3800.0
2018-11-21 09:45:00,102.65,102.65,102.46,102.54,6565.0,90.63,90.63,90.4623,90.5329,6565.0
2018-11-21 09:50:00,102.47,102.79,102.31,102.79,6035.0,90.4711,90.7536,90.3299,90.7536,6035.0
2018-11-21 09:55:00,102.78,103.03,102.77,102.99,3350.0,90.7448,90.9655,90.736,90.9302,3350.0
2018-11-21 10:00:00,103.06,103.32,103.05,103.23,6081.0,90.992,91.2216,90.9832,91.1421,6081.0
2018-11-21 10:05:00,103.23,103.34,103.17,103.29,6113.0,91.1421,91.2392,91.0892,91.1951,6113.0
2018-11-21 10:10:00,103.32,103.49,103.31,103.36,9740.0,91.2216,91.3717,91.2128,91.2569,9740.0
2018-11-21 10:15:00,103.42,103.56,103.33,103.56,4800.0,91.3099,91.4335,91.2304,91.4335,4800.0
2018-11-21 10:20:00,103.51,103.57,103.42,103.51,4200.0,91.3893,91.4423,91.3099,91.3893,4200.0
2018-11-21 10:25:00,103.59,103.59,103.46,103.48,1900.0,91.46,91.46,91.3452,91.3629,1900.0
2018-11-21 10:30:00,103.48,103.52,103.36,103.52,4110.0,91.3629,91.3982,91.2569,91.3982,4110.0
2018-11-21 10:35:00,103.54,103.65,103.37,103.42,3672.0,91.4158,91.5129,91.2657,91.3099,3672.0
2018-11-21 10:40:00,103.31,103.45,103.27,103.27,4443.0,91.2128,91.3364,91.1774,91.1774,4443.0
2018-11-21 10:45:00,103.27,103.37,103.19,103.37,2826.0,91.1774,91.2657,91.1068,91.2657,2826.0
2018-11-21 10:50:00,103.36,103.54,103.34,103.45,6656.0,91.2569,91.4158,91.2392,91.3364,6656.0
2018-11-21 10:55:00,103.41,103.6,103.39,103.6,3212.0,91.301,91.4688,91.2834,91.4688,3212.0
2018-11-21 11:00:00,103.54,103.6,103.48,103.6,2541.0,91.4158,91.4688,91.3629,91.4688,2541.0
2018-11-21 11:05:00,103.61,103.68,103.61,103.66,1770.0,91.4776,91.5394,91.4776,91.5218,1770.0
2018-11-21 11:10:00,103.72,103.9,103.67,103.9,4341.0,91.5747,91.7337,91.5306,91.7337,4341.0
2018-11-21 11:15:00,103.86,103.95,103.83,103.93,4250.0,91.6984,91.7778,91.6719,91.7602,4250.0
2018-11-21 11:20:00,103.91,103.94,103.79,103.79,6212.0,91.7425,91.769,91.6366,91.6366,6212.0
2018-11-21 11:25:00,103.83,103.88,103.74,103.8,2836.0,91.6719,91.716,91.5924,91.6454,2836.0
2018-11-21 11:30:00,103.84,103.92,103.8,103.89,6878.0,91.6807,91.7513,91.6454,91.7248,6878.0
2018-11-21 11:35:00,103.85,103.89,103.78,103.78,4020.0,91.6895,91.7248,91.6277,91.6277,4020.0
2018-11-21 11:40:00,103.75,103.8,103.7,103.8,1500.0,91.6012,91.6454,91.5571,91.6454,1500.0
2018-11-21 11:45:00,103.77,104.04,103.77,104.04,5907.0,91.6189,91.8573,91.6189,91.8573,5907.0
2018-11-21 11:50:00,104.02,104.07,103.89,103.91,13065.0,91.8396,91.8838,91.7248,91.7425,13065.0
2018-11-21 11:55:00,103.96,104.04,103.74,103.78,10527.0,91.7866,91.8573,91.5924,91.6277,10527.0
2018-11-21 12:00:00,103.85,103.99,103.85,103.87,2300.0,91.6895,91.8131,91.6895,91.7072,2300.0
2018-11-21 12:05:00,103.83,103.9,103.83,103.83,1500.0,91.6719,91.7337,91.6719,91.6719,1500.0
2018-11-21 12:10:00,103.81,103.82,103.77,103.8,1507.0,91.6542,91.663,91.6189,91.6454,1507.0
2018-11-21 12:15:00,103.82,103.82,103.76,103.77,800.0,91.663,91.663,91.6101,91.6189,800.0
2018-11-21 12:20:00,103.8,103.82,103.76,103.76,3141.0,91.6454,91.663,91.6101,91.6101,3141.0
2018-11-21 12:25:00,103.78,103.82,103.78,103.82,500.0,91.6277,91.663,91.6277,91.663,500.0
2018-11-21 12:30:00,103.82,103.84,103.78,103.81,7705.0,91.663,91.6807,91.6277,91.6542,7705.0
2018-11-21 12:35:00,103.82,103.87,103.8,103.87,1300.0,91.663,91.7072,91.6454,91.7072,1300.0
2018-11-21 12:40:00,103.97,104.03,103.96,103.97,1300.0,91.7955,91.8484,91.7866,91.7955,1300.0
2018-11-21 12:45:00,103.95,104.01,103.94,104.01,900.0,91.7778,91.8308,91.769,91.8308,900.0
2018-11-21 12:50:00,104.0,104.03,103.96,104.03,2234.0,91.822,91.8484,91.7866,91.8484,2234.0
2018-11-21 12:55:00,104.05,104.08,104.04,104.07,1639.0,91.8661,91.8926,91.8573,91.8838,1639.0
2018-11-21 13:00:00,104.08,104.08,103.99,104.02,1600.0,91.8926,91.8926,91.8131,91.8396,1600.0
2018-11-21 13:05:00,104.04,104.11,104.02,104.05,3800.0,91.8573,91.9191,91.8396,91.8661,3800.0
2018-11-21 13:10:00,104.05,104.17,104.02,104.17,2100.0,91.8661,91.9721,91.8396,91.9721,2100.0
2018-11-21 13:15:00,104.21,104.21,104.05,104.19,8870.0,92.0074,92.0074,91.8661,91.9897,8870.0
2018-11-21 13:20:00,104.15,104.15,103.95,103.99,3310.0,91.9544,91.9544,91.7778,91.8131,3310.0
2018-11-21 13:25:00,104.02,104.03,103.97,103.99,2379.0,91.8396,91.8484,91.7955,91.8131,2379.0
2018-11-21 13:30:00,103.99,103.99,103.91,103.93,3383.0,91.8131,91.8131,91.7425,91.7602,3383.0
2018-11-21 13:35:00,103.9,103.94,103.87,103.9,2500.0,91.7337,91.769,91.7072,91.7337,2500.0
2018-11-21 13:40:00,103.9,104.07,103.9,104.0,4192.0,91.7337,91.8838,91.7337,91.822,4192.0
2018-11-21 13:45:00,104.02,104.02,103.92,103.92,1928.0,91.8396,91.8396,91.7513,91.7513,1928.0
2018-11-21 13:50:00,103.89,103.93,103.89,103.89,700.0,91.7248,91.7602,91.7248,91.7248,700.0
2018-11-21 13:55:00,103.91,103.96,103.87,103.96,1937.0,91.7425,91.7866,91.7072,91.7866,1937.0
2018-11-21 14:00:00,103.95,103.95,103.82,103.83,2300.0,91.7778,91.7778,91.663,91.6719,2300.0
2018-11-21 14:05:00,103.87,103.9,103.86,103.88,3554.0,91.7072,91.7337,91.6984,91.716,3554.0
2018-11-21 14:10:00,103.87,103.92,103.85,103.88,2532.0,91.7072,91.7513,91.6895,91.716,2532.0
2018-11-21 14:15:00,103.88,103.97,103.84,103.95,3085.0,91.716,91.7955,91.6807,91.7778,3085.0
2018-11-21 14:20:00,103.93,103.93,103.89,103.91,1500.0,91.7602,91.7602,91.7248,91.7425,1500.0
2018-11-21 14:25:00,103.9,103.94,103.9,103.92,1930.0,91.7337,91.769,91.7337,91.7513,1930.0
2018-11-21 14:30:00,103.94,103.94,103.83,103.86,4561.0,91.769,91.769,91.6719,91.6984,4561.0
2018-11-21 14:35:00,103.82,103.82,103.71,103.77,2404.0,91.663,91.663,91.5659,91.6189,2404.0
2018-11-21 14:40:00,103.77,103.81,103.76,103.81,1700.0,91.6189,91.6542,91.6101,91.6542,1700.0
2018-11-21 14:45:00,103.79,103.79,103.67,103.67,3717.0,91.6366,91.6366,91.5306,91.5306,3717.0
2018-11-21 14:50:00,103.69,103.74,103.68,103.71,2044.0,91.5483,91.5924,91.5394,91.5659,2044.0
2018-11-21 14:55:00,103.69,103.69,103.62,103.62,1100.0,91.5483,91.5483,91.4865,91.4865,1100.0
2018-11-21 15:00:00,103.65,103.76,103.63,103.75,7964.0,91.5129,91.6101,91.4953,91.6012,7964.0
2018-11-21 15:05:00,103.76,103.87,103.76,103.87,1495.0,91.6101,91.7072,91.6101,91.7072,1495.0
2018-11-21 15:10:00,103.94,103.94,103.71,103.71,4287.0,91.769,91.769,91.5659,91.5659,4287.0
2018-11-21 15:15:00,103.74,103.76,103.62,103.63,3886.0,91.5924,91.6101,91.4865,91.4953,3886.0
2018-11-21 15:20:00,103.65,103.65,103.52,103.56,4045.0,91.5129,91.5129,91.3982,91.4335,4045.0
2018-11-21 15:25:00,103.57,103.65,103.56,103.56,4006.0,91.4423,91.5129,91.4335,91.4335,4006.0
2018-11-21 15:30:00,103.52,103.53,103.29,103.37,15047.0,91.3982,91.407,91.1951,91.2657,15047.0
2018-11-21 15:35:00,103.37,103.43,103.32,103.32,7636.0,91.2657,91.3187,91.2216,91.2216,7636.0
2018-11-21 15:40:00,103.29,103.29,103.18,103.18,11622.0,91.1951,91.1951,91.098,91.098,11622.0
2018-11-21 15:45:00,103.17,103.33,103.16,103.32,13982.0,91.0892,91.2304,91.0803,91.2216,13982.0
2018-11-21 15:50:00,103.35,103.42,103.3,103.35,22646.0,91.2481,91.3099,91.2039,91.2481,22646.0
2018-11-21 15:55:00,103.34,103.44,103.29,103.33,39158.0,91.2392,91.3275,91.1951,91.2304,39158.0
2018-11-23 09:30:00,102.46,103.09,102.46,103.05,8076.0,90.4623,91.0185,90.4623,90.9832,8076.0
2018-11-23 09:35:00,102.98,103.09,102.87,103.09,3917.0,90.9214,91.0185,90.8243,91.0185,3917.0
2018-11-23 09:40:00,103.02,103.37,103.02,103.37,4140.0,90.9567,91.2657,90.9567,91.2657,4140.0
2018-11-23 09:45:00,103.34,103.52,103.34,103.51,8260.0,91.2392,91.3982,91.2392,91.3893,8260.0
2018-11-23 09:50:00,103.4,103.62,103.33,103.55,4600.0,91.2922,91.4865,91.2304,91.4247,4600.0
2018-11-23 09:55:00,103.66,103.79,103.62,103.69,4601.0,91.5218,91.6366,91.4865,91.5483,4601.0
2018-11-23 10:00:00,103.79,103.81,103.63,103.72,6210.0,91.6366,91.6542,91.4953,91.5747,6210.0
2018-11-23 10:05:00,103.68,103.73,103.57,103.68,4259.0,91.5394,91.5836,91.4423,91.5394,4259.0
2018-11-23 10:10:00,103.77,103.85,103.52,103.62,6400.0,91.6189,91.6895,91.3982,91.4865,6400.0
2018-11-23 10:15:00,103.61,103.65,103.46,103.59,5500.0,91.4776,91.5129,91.3452,91.46,5500.0
2018-11-23 10:20:00,103.6,103.68,103.41,103.44,4316.0,91.4688,91.5394,91.301,91.3275,4316.0
2018-11-23 10:25:00,103.52,103.61,103.44,103.48,2665.0,91.3982,91.4776,91.3275,91.3629,2665.0
2018-11-23 10:30:00,103.5,103.63,103.39,103.63,2486.0,91.3805,91.4953,91.2834,91.4953,2486.0
2018-11-23 10:35:00,103.63,103.64,103.56,103.56,2419.0,91.4953,91.5041,91.4335,91.4335,2419.0
2018-11-23 10:40:00,103.53,103.53,103.36,103.36,3227.0,91.407,91.407,91.2569,91.2569,3227.0
2018-11-23 10:45:00,103.39,103.42,103.32,103.39,3400.0,91.2834,91.3099,91.2216,91.2834,3400.0
2018-11-23 10:50:00,103.49,103.67,103.49,103.67,1700.0,91.3717,91.5306,91.3717,91.5306,1700.0
2018-11-23 10:55:00,103.64,103.74,103.64,103.64,2300.0,91.5041,91.5924,91.5041,91.5041,2300.0
2018-11-23 11:00:00,103.69,103.71,103.61,103.61,3503.0,91.5483,91.5659,91.4776,91.4776,3503.0
2018-11-23 11:05:00,103.57,103.72,103.56,103.67,1600.0,91.4423,91.5747,91.4335,91.5306,1600.0
2018-11-23 11:10:00,103.71,103.73,103.69,103.69,1600.0,91.5659,91.5836,91.5483,91.5483,1600.0
2018-11-23 11:15:00,103.64,103.92,103.63,103.92,4880.0,91.5041,91.7513,91.4953,91.7513,4880.0
2018-11-23 11:20:00,103.92,103.92,103.84,103.84,1475.0,91.7513,91.7513,91.6807,91.6807,1475.0
2018-11-23 11:25:00,103.88,103.89,103.8,103.8,2100.0,91.716,91.7248,91.6454,91.6454,2100.0
2018-11-23 11:30:00,103.77,103.82,103.75,103.82,1538.0,91.6189,91.663,91.6012,91.663,1538.0
2018-11-23 11:35:00,103.89,103.89,103.69,103.69,5075.0,91.7248,91.7248,91.5483,91.5483,5075.0
2018-11-23 11:40:00,103.71,103.81,103.7,103.77,4088.0,91.5659,91.6542,91.5571,91.6189,4088.0
2018-11-23 11:45:00,103.78,103.78,103.7,103.72,6086.0,91.6277,91.6277,91.5571,91.5747,6086.0
2018-11-23 11:50:00,103.72,103.75,103.64,103.7,4328.0,91.5747,91.6012,91.5041,91.5571,4328.0
2018-11-23 11:55:00,103.67,103.68,103.42,103.45,3200.0,91.5306,91.5394,91.3099,91.3364,3200.0
2018-11-23 12:00:00,103.43,103.44,103.28,103.28,3200.0,91.3187,91.3275,91.1863,91.1863,3200.0
2018-11-23 12:05:00,103.29,103.35,103.29,103.3,3800.0,91.1951,91.2481,91.1951,91.2039,3800.0
2018-11-23 12:10:00,103.34,103.42,103.34,103.39,1900.0,91.2392,91.3099,91.2392,91.2834,1900.0
2018-11-23 12:15:00,103.39,103.55,103.38,103.54,2785.0,91.2834,91.4247,91.2746,91.4158,2785.0
2018-11-23 12:20:00,103.52,103.64,103.5,103.55,4552.0,91.3982,91.5041,91.3805,91.4247,4552.0
2018-11-23 12:25:00,103.56,103.68,103.56,103.63,4440.0,91.4335,91.5394,91.4335,91.4953,4440.0
2018-11-23 12:30:00,103.62,103.71,103.51,103.71,6876.0,91.4865,91.5659,91.3893,91.5659,6876.0
2018-11-23 12:35:00,103.67,103.77,103.66,103.69,5695.0,91.5306,91.6189,91.5218,91.5483,5695.0
2018-11-23 12:40:00,103.72,103.73,103.63,103.65,3400.0,91.5747,91.5836,91.4953,91.5129,3400.0
2018-11-23 12:45:00,103.7,103.74,103.56,103.56,6100.0,91.5571,91.5924,91.4335,91.4335,6100.0
2018-11-23 12:50:00,103.61,103.61,103.45,103.49,7100.0,91.4776,91.4776,91.3364,91.3717,7100.0
2018-11-23 12:55:00,103.47,103.47,103.23,103.29,21687.0,91.354,91.354,91.1421,91.1951,21687.0
2018-11-26 09:30:00,104.25,104.46,103.93,104.38,9227.0,92.0427,92.2281,91.7602,92.1575,9227.0
2018-11-26 09:35:00,104.53,104.58,104.2,104.2,6518.0,92.2899,92.334,91.9985,91.9985,6518.0
2018-11-26 09:40:00,104.36,104.47,103.72,104.05,41541.0,92.1398,92.2369,91.5747,91.8661,41541.0
2018-11-26 09:45:00,104.05,104.07,103.76,103.85,7417.0,91.8661,91.8838,91.6101,91.6895,7417.0
2018-11-26 09:50:00,104.0,104.04,103.59,103.66,3615.0,91.822,91.8573,91.46,91.5218,3615.0
2018-11-26 09:55:00,103.65,103.87,103.65,103.85,8092.0,91.5129,91.7072,91.5129,91.6895,8092.0
2018-11-26 10:00:00,103.88,103.91,103.65,103.66,6905.0,91.716,91.7425,91.5129,91.5218,6905.0
2018-11-26 10:05:00,103.73,103.75,103.52,103.63,12135.0,91.5836,91.6012,91.3982,91.4953,12135.0
2018-11-26 10:10:00,103.62,103.68,103.54,103.67,5000.0,91.4865,91.5394,91.4158,91.5306,5000.0
2018-11-26 10:15:00,103.73,103.73,103.6,103.66,4300.0,91.5836,91.5836,91.4688,91.5218,4300.0
2018-11-26 10:20:00,103.64,103.64,103.59,103.62,3500.0,91.5041,91.5041,91.46,91.4865,3500.0
2018-11-26 10:25:00,103.68,103.68,103.58,103.67,3500.0,91.5394,91.5394,91.4511,91.5306,3500.0
2018-11-26 10:30:00,103.72,103.77,103.6,103.65,3546.0,91.5747,91.6189,91.4688,91.5129,3546.0
2018-11-26 10:35:00,103.69,103.75,103.58,103.69,7300.0,91.5483,91.6012,91.4511,91.5483,7300.0
2018-11-26 10:40:00,103.69,103.84,103.69,103.75,6995.0,91.5483,91.6807,91.5483,91.6012,6995.0
2018-11-26 10:45:00,103.74,103.78,103.63,103.63,2900.0,91.5924,91.6277,91.4953,91.4953,2900.0
2018-11-26 10:50:00,103.62,103.84,103.59,103.8,4264.0,91.4865,91.6807,91.46,91.6454,4264.0
2018-11-26 10:55:00,103.82,103.84,103.78,103.78,4337.0,91.663,91.6807,91.6277,91.6277,4337.0
2018-11-26 11:00:00,103.77,103.8,103.72,103.78,4176.0,91.6189,91.6454,91.5747,91.6277,4176.0
2018-11-26 11:05:00,103.79,103.9,103.75,103.89,4555.0,91.6366,91.7337,91.6012,91.7248,4555.0
2018-11-26 11:10:00,103.94,104.01,103.89,104.01,3000.0,91.769,91.8308,91.7248,91.8308,3000.0
2018-11-26 11:15:00,103.98,104.05,103.94,103.94,1505.0,91.8043,91.8661,91.769,91.769,1505.0
2018-11-26 11:20:00,103.97,103.99,103.92,103.97,3305.0,91.7955,91.8131,91.7513,91.7955,3305.0
2018-11-26 11:25:00,103.95,103.97,103.89,103.93,3932.0,91.7778,91.7955,91.7248,91.7602,3932.0
2018-11-26 11:30:00,103.9,103.94,103.82,103.94,6209.0,91.7337,91.769,91.663,91.769,6209.0
2018-11-26 11:35:00,103.9,103.9,103.76,103.82,3100.0,91.7337,91.7337,91.6101,91.663,3100.0
2018-11-26 11:40:00,103.84,103.88,103.82,103.82,2401.0,91.6807,91.716,91.663,91.663,2401.0
2018-11-26 11:45:00,103.76,103.82,103.73,103.78,2500.0,91.6101,91.663,91.5836,91.6277,2500.0
2018-11-26 11:50:00,103.8,103.86,103.75,103.86,3405.0,91.6454,91.6984,91.6012,91.6984,3405.0
2018-11-26 11:55:00,103.84,103.89,103.84,103.85,2719.0,91.6807,91.7248,91.6807,91.6895,2719.0
2018-11-26 12:00:00,103.85,103.93,103.82,103.93,3996.0,91.6895,91.7602,91.663,91.7602,3996.0
2018-11-26 12:05:00,103.93,104.02,103.91,104.02,4340.0,91.7602,91.8396,91.7425,91.8396,4340.0
2018-11-26 12:10:00,104.0,104.01,103.85,103.93,5689.0,91.822,91.8308,91.6895,91.7602,5689.0
2018-11-26 12:15:00,103.93,103.93,103.84,103.87,2582.0,91.7602,91.7602,91.6807,91.7072,2582.0
2018-11-26 12:20:00,103.85,103.85,103.79,103.81,2374.0,91.6895,91.6895,91.6366,91.6542,2374.0
2018-11-26 12:25:00,103.8,103.84,103.69,103.84,5130.0,91.6454,91.6807,91.5483,91.6807,5130.0
2018-11-26 12:30:00,103.83,103.84,103.75,103.75,2557.0,91.6719,91.6807,91.6012,91.6012,2557.0
2018-11-26 12:35:00,103.75,103.78,103.59,103.69,4178.0,91.6012,91.6277,91.46,91.5483,4178.0
2018-11-26 12:40:00,103.7,103.72,103.65,103.72,1800.0,91.5571,91.5747,91.5129,91.5747,1800.0
2018-11-26 12:45:00,103.71,103.73,103.61,103.66,2650.0,91.5659,91.5836,91.4776,91.5218,2650.0
2018-11-26 12:50:00,103.7,103.7,103.61,103.62,867.0,91.5571,91.5571,91.4776,91.4865,867.0
2018-11-26 12:55:00,103.64,103.76,103.63,103.75,2601.0,91.5041,91.6101,91.4953,91.6012,2601.0
2018-11-26 13:00:00,103.77,103.79,103.74,103.75,3041.0,91.6189,91.6366,91.5924,91.6012,3041.0
2018-11-26 13:05:00,103.78,103.83,103.7,103.83,17200.0,91.6277,91.6719,91.5571,91.6719,17200.0
2018-11-26 13:10:00,103.85,103.9,103.85,103.89,6810.0,91.6895,91.7337,91.6895,91.7248,6810.0
2018-11-26 13:15:00,103.9,103.98,103.9,103.96,4105.0,91.7337,91.8043,91.7337,91.7866,4105.0
2018-11-26 13:20:00,103.96,104.03,103.94,104.02,3237.0,91.7866,91.8484,91.769,91.8396,3237.0
2018-11-26 13:25:00,103.99,104.0,103.92,104.0,2000.0,91.8131,91.822,91.7513,91.822,2000.0
2018-11-26 13:30:00,103.98,104.03,103.98,104.0,1200.0,91.8043,91.8484,91.8043,91.822,1200.0
2018-11-26 13:35:00,103.99,103.99,103.95,103.96,900.0,91.8131,91.8131,91.7778,91.7866,900.0
2018-11-26 13:40:00,103.96,104.02,103.89,104.02,2825.0,91.7866,91.8396,91.7248,91.8396,2825.0
2018-11-26 13:45:00,104.02,104.12,104.02,104.11,4300.0,91.8396,91.9279,91.8396,91.9191,4300.0
2018-11-26 13:50:00,104.14,104.15,104.12,104.14,1656.0,91.9456,91.9544,91.9279,91.9456,1656.0
2018-11-26 13:55:00,104.14,104.21,104.13,104.16,2800.0,91.9456,92.0074,91.9367,91.9632,2800.0
2018-11-26 14:00:00,104.16,104.16,104.03,104.05,6085.0,91.9632,91.9632,91.8484,91.8661,6085.0
2018-11-26 14:05:00,104.05,104.1,104.01,104.1,4338.0,91.8661,91.9103,91.8308,91.9103,4338.0
2018-11-26 14:10:00,104.05,104.16,104.03,104.11,7516.0,91.8661,91.9632,91.8484,91.9191,7516.0
2018-11-26 14:15:00,104.11,104.17,104.05,104.09,4750.0,91.9191,91.9721,91.8661,91.9014,4750.0
2018-11-26 14:20:00,104.08,104.11,104.02,104.07,3501.0,91.8926,91.9191,91.8396,91.8838,3501.0
2018-11-26 14:25:00,104.07,104.15,104.06,104.14,4719.0,91.8838,91.9544,91.8749,91.9456,4719.0
2018-11-26 14:30:00,104.14,104.3,104.13,104.28,7547.0,91.9456,92.0868,91.9367,92.0692,7547.0
2018-11-26 14:35:00,104.28,104.32,104.2,104.25,5310.0,92.0692,92.1045,91.9985,92.0427,5310.0
2018-11-26 14:40:00,104.23,104.24,104.18,104.21,3800.0,92.025,92.0339,91.9809,92.0074,3800.0
2018-11-26 14:45:00,104.19,104.22,104.1,104.12,3806.0,91.9897,92.0162,91.9103,91.9279,3806.0
2018-11-26 14:50:00,104.12,104.19,104.07,104.17,5397.0,91.9279,91.9897,91.8838,91.9721,5397.0
2018-11-26 14:55:00,104.17,104.28,104.13,104.25,5200.0,91.9721,92.0692,91.9367,92.0427,5200.0
2018-11-26 15:00:00,104.3,104.45,104.29,104.43,4727.0,92.0868,92.2193,92.078,92.2016,4727.0
2018-11-26 15:05:00,104.42,104.42,104.29,104.33,2820.0,92.1928,92.1928,92.078,92.1133,2820.0
2018-11-26 15:10:00,104.32,104.4,104.27,104.4,5526.0,92.1045,92.1751,92.0603,92.1751,5526.0
2018-11-26 15:15:00,104.39,104.4,104.3,104.3,4122.0,92.1663,92.1751,92.0868,92.0868,4122.0
2018-11-26 15:20:00,104.35,104.35,104.27,104.27,5557.0,92.131,92.131,92.0603,92.0603,5557.0
2018-11-26 15:25:00,104.29,104.34,104.27,104.29,4009.0,92.078,92.1221,92.0603,92.078,4009.0
2018-11-26 15:30:00,104.29,104.49,104.28,104.47,8813.0,92.078,92.2546,92.0692,92.2369,8813.0
2018-11-26 15:35:00,104.48,104.51,104.36,104.4,10521.0,92.2458,92.2722,92.1398,92.1751,10521.0
2018-11-26 15:40:00,104.38,104.41,104.33,104.37,10163.0,92.1575,92.184,92.1133,92.1486,10163.0
2018-11-26 15:45:00,104.39,104.45,104.36,104.37,14043.0,92.1663,92.2193,92.1398,92.1486,14043.0
2018-11-26 15:50:00,104.38,104.43,104.35,104.36,12835.0,92.1575,92.2016,92.131,92.1398,12835.0
2018-11-26 15:55:00,104.37,104.46,104.36,104.37,37771.0,92.1486,92.2281,92.1398,92.1486,37771.0
2018-11-27 09:30:00,104.0,104.28,104.0,104.19,8413.0,91.822,92.0692,91.822,91.9897,8413.0
2018-11-27 09:35:00,104.26,104.26,103.67,103.67,4577.0,92.0515,92.0515,91.5306,91.5306,4577.0
2018-11-27 09:40:00,103.58,103.66,103.38,103.66,2034.0,91.4511,91.5218,91.2746,91.5218,2034.0
2018-11-27 09:45:00,103.71,103.86,103.65,103.76,2910.0,91.5659,91.6984,91.5129,91.6101,2910.0
2018-11-27 09:50:00,103.73,103.93,103.64,103.88,3343.0,91.5836,91.7602,91.5041,91.716,3343.0
2018-11-27 09:55:00,103.8,104.17,103.79,104.06,9748.0,91.6454,91.9721,91.6366,91.8749,9748.0
2018-11-27 10:00:00,104.01,104.06,103.72,103.85,8171.0,91.8308,91.8749,91.5747,91.6895,8171.0
2018-11-27 10:05:00,103.79,104.01,103.73,103.98,10613.0,91.6366,91.8308,91.5836,91.8043,10613.0
2018-11-27 10:10:00,104.02,104.35,103.97,104.34,7941.0,91.8396,92.131,91.7955,92.1221,7941.0
2018-11-27 10:15:00,104.27,104.46,104.22,104.22,10589.0,92.0603,92.2281,92.0162,92.0162,10589.0
2018-11-27 10:20:00,104.23,104.23,104.01,104.03,6459.0,92.025,92.025,91.8308,91.8484,6459.0
2018-11-27 10:25:00,103.99,104.06,103.88,103.93,5303.0,91.8131,91.8749,91.716,91.7602,5303.0
2018-11-27 10:30:00,103.95,104.05,103.9,104.02,9227.0,91.7778,91.8661,91.7337,91.8396,9227.0
2018-11-27 10:35:00,104.05,104.05,103.76,103.8,6807.0,91.8661,91.8661,91.6101,91.6454,6807.0
2018-11-27 10:40:00,103.79,103.81,103.66,103.78,8355.0,91.6366,91.6542,91.5218,91.6277,8355.0
2018-11-27 10:45:00,103.78,103.98,103.77,103.98,6515.0,91.6277,91.8043,91.6189,91.8043,6515.0
2018-11-27 10:50:00,103.98,104.04,103.93,104.01,9359.0,91.8043,91.8573,91.7602,91.8308,9359.0
2018-11-27 10:55:00,104.01,104.09,103.94,103.96,4361.0,91.8308,91.9014,91.769,91.7866,4361.0
2018-11-27 11:00:00,103.94,104.13,103.83,104.1,4701.0,91.769,91.9367,91.6719,91.9103,4701.0
2018-11-27 11:05:00,104.1,104.1,103.99,104.05,5195.0,91.9103,91.9103,91.8131,91.8661,5195.0
2018-11-27 11:10:00,104.06,104.12,103.92,103.92,5884.0,91.8749,91.9279,91.7513,91.7513,5884.0
2018-11-27 11:15:00,103.9,103.93,103.87,103.89,4549.0,91.7337,91.7602,91.7072,91.7248,4549.0
2018-11-27 11:20:00,103.87,103.87,103.74,103.74,4265.0,91.7072,91.7072,91.5924,91.5924,4265.0
2018-11-27 11:25:00,103.78,103.89,103.75,103.8,11490.0,91.6277,91.7248,91.6012,91.6454,11490.0
2018-11-27 11:30:00,103.78,103.83,103.6,103.76,12583.0,91.6277,91.6719,91.4688,91.6101,12583.0
2018-11-27 11:35:00,103.77,103.82,103.66,103.7,6754.0,91.6189,91.663,91.5218,91.5571,6754.0
2018-11-27 11:40:00,103.72,103.8,103.64,103.65,9997.0,91.5747,91.6454,91.5041,91.5129,9997.0
2018-11-27 11:45:00,103.66,103.66,103.58,103.6,7847.0,91.5218,91.5218,91.4511,91.4688,7847.0
2018-11-27 11:50:00,103.61,103.65,103.53,103.6,18618.0,91.4776,91.5129,91.407,91.4688,18618.0
2018-11-27 11:55:00,103.63,103.75,103.59,103.6,6992.0,91.4953,91.6012,91.46,91.4688,6992.0
2018-11-27 12:00:00,103.64,103.68,103.52,103.52,1907.0,91.5041,91.5394,91.3982,91.3982,1907.0
2018-11-27 12:05:00,103.53,103.61,103.5,103.57,7962.0,91.407,91.4776,91.3805,91.4423,7962.0
2018-11-27 12:10:00,103.55,103.56,103.41,103.41,4219.0,91.4247,91.4335,91.301,91.301,4219.0
2018-11-27 12:15:00,103.41,103.63,103.33,103.63,11511.0,91.301,91.4953,91.2304,91.4953,11511.0
2018-11-27 12:20:00,103.57,103.61,103.53,103.53,3220.0,91.4423,91.4776,91.407,91.407,3220.0
2018-11-27 12:25:00,103.53,103.54,103.29,103.3,5651.0,91.407,91.4158,91.1951,91.2039,5651.0
2018-11-27 12:30:00,103.26,103.29,103.18,103.25,10337.0,91.1686,91.1951,91.098,91.1598,10337.0
2018-11-27 12:35:00,103.27,103.31,103.21,103.31,9584.0,91.1774,91.2128,91.1245,91.2128,9584.0
2018-11-27 12:40:00,103.32,103.35,103.26,103.27,3383.0,91.2216,91.2481,91.1686,91.1774,3383.0
2018-11-27 12:45:00,103.25,103.26,103.17,103.18,4942.0,91.1598,91.1686,91.0892,91.098,4942.0
2018-11-27 12:50:00,103.14,103.2,103.12,103.2,4857.0,91.0627,91.1156,91.045,91.1156,4857.0
2018-11-27 12:55:00,103.19,103.33,103.17,103.25,6448.0,91.1068,91.2304,91.0892,91.1598,6448.0
2018-11-27 13:00:00,103.3,103.4,103.3,103.37,3301.0,91.2039,91.2922,91.2039,91.2657,3301.0
2018-11-27 13:05:00,103.37,103.47,103.36,103.47,3235.0,91.2657,91.354,91.2569,91.354,3235.0
2018-11-27 13:10:00,103.47,103.47,103.31,103.39,4350.0,91.354,91.354,91.2128,91.2834,4350.0
2018-11-27 13:15:00,103.39,103.51,103.18,103.32,10503.0,91.2834,91.3893,91.098,91.2216,10503.0
2018-11-27 13:20:00,103.38,103.46,103.29,103.45,5073.0,91.2746,91.3452,91.1951,91.3364,5073.0
2018-11-27 13:25:00,103.43,103.52,103.42,103.52,2860.0,91.3187,91.3982,91.3099,91.3982,2860.0
2018-11-27 13:30:00,103.52,103.57,103.51,103.52,4176.0,91.3982,91.4423,91.3893,91.3982,4176.0
2018-11-27 13:35:00,103.53,103.7,103.5,103.61,6232.0,91.407,91.5571,91.3805,91.4776,6232.0
2018-11-27 13:40:00,103.63,103.64,103.56,103.59,2126.0,91.4953,91.5041,91.4335,91.46,2126.0
2018-11-27 13:45:00,103.61,103.69,103.61,103.62,3206.0,91.4776,91.5483,91.4776,91.4865,3206.0
2018-11-27 13:50:00,103.64,103.64,103.58,103.63,1336.0,91.5041,91.5041,91.4511,91.4953,1336.0
2018-11-27 13:55:00,103.58,103.93,103.58,103.93,4664.0,91.4511,91.7602,91.4511,91.7602,4664.0
2018-11-27 14:00:00,103.91,103.91,103.83,103.89,3383.0,91.7425,91.7425,91.6719,91.7248,3383.0
2018-11-27 14:05:00,103.91,104.01,103.88,103.89,4920.0,91.7425,91.8308,91.716,91.7248,4920.0
2018-11-27 14:10:00,103.86,104.01,103.84,104.01,3329.0,91.6984,91.8308,91.6807,91.8308,3329.0
2018-11-27 14:15:00,103.96,103.96,103.8,103.85,4671.0,91.7866,91.7866,91.6454,91.6895,4671.0
2018-11-27 14:20:00,103.85,103.85,103.78,103.85,5418.0,91.6895,91.6895,91.6277,91.6895,5418.0
2018-11-27 14:25:00,103.85,103.88,103.78,103.86,6200.0,91.6895,91.716,91.6277,91.6984,6200.0
2018-11-27 14:30:00,103.86,103.94,103.85,103.86,5504.0,91.6984,91.769,91.6895,91.6984,5504.0
2018-11-27 14:35:00,103.88,103.93,103.78,103.83,3734.0,91.716,91.7602,91.6277,91.6719,3734.0
2018-11-27 14:40:00,103.87,103.94,103.78,103.91,4111.0,91.7072,91.769,91.6277,91.7425,4111.0
2018-11-27 14:45:00,103.94,104.02,103.92,104.02,3494.0,91.769,91.8396,91.7513,91.8396,3494.0
2018-11-27 14:50:00,104.0,104.0,103.73,103.98,20792.0,91.822,91.822,91.5836,91.8043,20792.0
2018-11-27 14:55:00,103.97,103.97,103.84,103.84,2911.0,91.7955,91.7955,91.6807,91.6807,2911.0
2018-11-27 15:00:00,103.82,104.0,103.82,104.0,5140.0,91.663,91.822,91.663,91.822,5140.0
2018-11-27 15:05:00,104.0,104.0,103.82,103.87,5843.0,91.822,91.822,91.663,91.7072,5843.0
2018-11-27 15:10:00,103.87,103.92,103.82,103.86,5458.0,91.7072,91.7513,91.663,91.6984,5458.0
2018-11-27 15:15:00,103.86,103.89,103.83,103.84,4655.0,91.6984,91.7248,91.6719,91.6807,4655.0
2018-11-27 15:20:00,103.86,103.92,103.83,103.9,9291.0,91.6984,91.7513,91.6719,91.7337,9291.0
2018-11-27 15:25:00,103.94,104.01,103.94,103.95,7195.0,91.769,91.8308,91.769,91.7778,7195.0
2018-11-27 15:30:00,103.96,103.96,103.84,103.9,12238.0,91.7866,91.7866,91.6807,91.7337,12238.0
2018-11-27 15:35:00,103.9,104.0,103.89,103.99,11842.0,91.7337,91.822,91.7248,91.8131,11842.0
2018-11-27 15:40:00,103.98,104.1,103.98,104.1,12676.0,91.8043,91.9103,91.8043,91.9103,12676.0
2018-11-27 15:45:00,104.09,104.2,104.04,104.17,17055.0,91.9014,91.9985,91.8573,91.9721,17055.0
2018-11-27 15:50:00,104.17,104.19,104.06,104.09,23149.0,91.9721,91.9897,91.8749,91.9014,23149.0
2018-11-27 15:55:00,104.08,104.25,104.07,104.12,80818.0,91.8926,92.0427,91.8838,91.9279,80818.0
2018-11-28 09:30:00,104.68,105.25,104.68,105.25,11167.0,92.4223,92.9256,92.4223,92.9256,11167.0
2018-11-28 09:35:00,105.21,105.35,105.03,105.22,7814.0,92.8903,93.0139,92.7314,92.8991,7814.0
2018-11-28 09:40:00,105.35,105.35,105.08,105.16,6176.0,93.0139,93.0139,92.7755,92.8461,6176.0
2018-11-28 09:45:00,105.19,105.29,105.03,105.2,8285.0,92.8726,92.9609,92.7314,92.8814,8285.0
2018-11-28 09:50:00,105.2,105.28,105.04,105.04,10850.0,92.8814,92.9521,92.7402,92.7402,10850.0
2018-11-28 09:55:00,105.05,105.17,105.01,105.09,10530.0,92.749,92.855,92.7137,92.7843,10530.0
2018-11-28 10:00:00,105.1,105.39,105.1,105.39,19533.0,92.7932,93.0492,92.7932,93.0492,19533.0
2018-11-28 10:05:00,105.39,105.6,105.39,105.48,10131.0,93.0492,93.2346,93.0492,93.1287,10131.0
2018-11-28 10:10:00,105.5,105.69,105.5,105.67,4088.0,93.1463,93.3141,93.1463,93.2964,4088.0
2018-11-28 10:15:00,105.62,105.65,105.51,105.56,3878.0,93.2523,93.2788,93.1551,93.1993,3878.0
2018-11-28 10:20:00,105.61,105.68,105.57,105.65,8916.0,93.2434,93.3052,93.2081,93.2788,8916.0
2018-11-28 10:25:00,105.63,105.71,105.49,105.49,7649.0,93.2611,93.3317,93.1375,93.1375,7649.0
2018-11-28 10:30:00,105.47,105.53,105.36,105.53,12977.0,93.1198,93.1728,93.0227,93.1728,12977.0
2018-11-28 10:35:00,105.54,105.6,105.24,105.32,6700.0,93.1816,93.2346,92.9168,92.9874,6700.0
2018-11-28 10:40:00,105.29,105.46,105.18,105.46,11179.0,92.9609,93.111,92.8638,93.111,11179.0
2018-11-28 10:45:00,105.48,105.49,105.4,105.44,5735.0,93.1287,93.1375,93.058,93.0933,5735.0
2018-11-28 10:50:00,105.43,105.43,105.33,105.42,8176.0,93.0845,93.0845,92.9962,93.0757,8176.0
2018-11-28 10:55:00,105.42,105.47,105.42,105.43,3882.0,93.0757,93.1198,93.0757,93.0845,3882.0
2018-11-28 11:00:00,105.45,105.49,105.44,105.44,5634.0,93.1022,93.1375,93.0933,93.0933,5634.0
2018-11-28 11:05:00,105.41,105.53,105.36,105.46,7678.0,93.0669,93.1728,93.0227,93.111,7678.0
2018-11-28 11:10:00,105.44,105.49,105.39,105.42,10899.0,93.0933,93.1375,93.0492,93.0757,10899.0
2018-11-28 11:15:00,105.4,105.4,105.28,105.35,3697.0,93.058,93.058,92.9521,93.0139,3697.0
2018-11-28 11:20:00,105.32,105.38,105.25,105.27,20501.0,92.9874,93.0404,92.9256,92.9432,20501.0
2018-11-28 11:25:00,105.27,105.3,105.18,105.2,35436.0,92.9432,92.9697,92.8638,92.8814,35436.0
2018-11-28 11:30:00,105.18,105.29,105.13,105.14,20563.0,92.8638,92.9609,92.8196,92.8285,20563.0
2018-11-28 11:35:00,105.17,105.31,105.13,105.31,14935.0,92.855,92.9786,92.8196,92.9786,14935.0
2018-11-28 11:40:00,105.36,105.58,105.3,105.58,11969.0,93.0227,93.2169,92.9697,93.2169,11969.0
2018-11-28 11:45:00,105.56,105.66,105.54,105.66,4905.0,93.1993,93.2876,93.1816,93.2876,4905.0
2018-11-28 11:50:00,105.67,105.87,105.67,105.73,7700.0,93.2964,93.473,93.2964,93.3494,7700.0
2018-11-28 11:55:00,105.61,105.85,105.58,105.85,2210.0,93.2434,93.4553,93.2169,93.4553,2210.0
2018-11-28 12:00:00,105.86,106.53,105.86,106.53,5698.0,93.4642,94.0557,93.4642,94.0557,5698.0
2018-11-28 12:05:00,106.66,106.89,106.58,106.89,6100.0,94.1705,94.3736,94.0999,94.3736,6100.0
2018-11-28 12:10:00,106.82,106.82,106.48,106.64,14799.0,94.3117,94.3117,94.0116,94.1528,14799.0
2018-11-28 12:15:00,106.66,106.68,106.45,106.58,7790.0,94.1705,94.1881,93.9851,94.0999,7790.0
2018-11-28 12:20:00,106.6,106.74,106.6,106.67,5009.0,94.1175,94.2411,94.1175,94.1793,5009.0
2018-11-28 12:25:00,106.73,106.84,106.65,106.77,7629.0,94.2323,94.3294,94.1617,94.2676,7629.0
2018-11-28 12:30:00,106.77,106.85,106.64,106.76,7627.0,94.2676,94.3382,94.1528,94.2588,7627.0
2018-11-28 12:35:00,106.76,106.79,106.61,106.74,3751.0,94.2588,94.2853,94.1263,94.2411,3751.0
2018-11-28 12:40:00,106.69,106.72,106.6,106.66,3909.0,94.197,94.2235,94.1175,94.1705,3909.0
2018-11-28 12:45:00,106.72,106.9,106.72,106.82,4791.0,94.2235,94.3824,94.2235,94.3117,4791.0
2018-11-28 12:50:00,106.78,106.95,106.78,106.93,2363.0,94.2764,94.4265,94.2764,94.4089,2363.0
2018-11-28 12:55:00,106.91,106.94,106.71,106.71,4759.0,94.3912,94.4177,94.2146,94.2146,4759.0
2018-11-28 13:00:00,106.71,106.72,106.54,106.58,9413.0,94.2146,94.2235,94.0645,94.0999,9413.0
2018-11-28 13:05:00,106.57,106.61,106.51,106.61,4850.0,94.091,94.1263,94.038,94.1263,4850.0
2018-11-28 13:10:00,106.59,106.78,106.58,106.74,2951.0,94.1087,94.2764,94.0999,94.2411,2951.0
2018-11-28 13:15:00,106.79,106.83,106.72,106.77,5096.0,94.2853,94.3206,94.2235,94.2676,5096.0
2018-11-28 13:20:00,106.77,106.78,106.67,106.72,6273.0,94.2676,94.2764,94.1793,94.2235,6273.0
2018-11-28 13:25:00,106.75,106.9,106.7,106.9,4600.0,94.2499,94.3824,94.2058,94.3824,4600.0
2018-11-28 13:30:00,106.91,107.0,106.88,106.94,4270.0,94.3912,94.4707,94.3647,94.4177,4270.0
2018-11-28 13:35:00,106.98,107.27,106.96,107.27,11385.0,94.453,94.7091,94.4354,94.7091,11385.0
2018-11-28 13:40:00,107.22,107.38,107.18,107.38,3848.0,94.6649,94.8062,94.6296,94.8062,3848.0
2018-11-28 13:45:00,107.36,107.36,107.17,107.17,8394.0,94.7885,94.7885,94.6208,94.6208,8394.0
2018-11-28 13:50:00,107.11,107.13,107.05,107.05,3532.0,94.5678,94.5854,94.5148,94.5148,3532.0
2018-11-28 13:55:00,107.1,107.17,107.09,107.16,3865.0,94.559,94.6208,94.5501,94.6119,3865.0
2018-11-28 14:00:00,107.17,107.33,107.13,107.3,4317.0,94.6208,94.762,94.5854,94.7355,4317.0
2018-11-28 14:05:00,107.33,107.33,107.13,107.13,6904.0,94.762,94.762,94.5854,94.5854,6904.0
2018-11-28 14:10:00,107.16,107.2,107.14,107.18,4824.0,94.6119,94.6473,94.5943,94.6296,4824.0
2018-11-28 14:15:00,107.17,107.18,106.85,106.97,15389.0,94.6208,94.6296,94.3382,94.4442,15389.0
2018-11-28 14:20:00,106.95,106.98,106.82,106.87,7527.0,94.4265,94.453,94.3117,94.3559,7527.0
2018-11-28 14:25:00,106.89,107.1,106.87,107.01,5009.0,94.3736,94.559,94.3559,94.4795,5009.0
2018-11-28 14:30:00,107.04,107.21,107.0,107.14,6386.0,94.506,94.6561,94.4707,94.5943,6386.0
2018-11-28 14:35:00,107.16,107.31,107.16,107.21,9247.0,94.6119,94.7444,94.6119,94.6561,9247.0
2018-11-28 14:40:00,107.21,107.33,107.2,107.31,5625.0,94.6561,94.762,94.6473,94.7444,5625.0
2018-11-28 14:45:00,107.34,107.38,107.31,107.38,3920.0,94.7709,94.8062,94.7444,94.8062,3920.0
2018-11-28 14:50:00,107.37,107.37,107.25,107.25,5620.0,94.7973,94.7973,94.6914,94.6914,5620.0
2018-11-28 14:55:00,107.25,107.29,107.17,107.19,8981.0,94.6914,94.7267,94.6208,94.6384,8981.0
2018-11-28 15:00:00,107.15,107.22,107.11,107.19,15037.0,94.6031,94.6649,94.5678,94.6384,15037.0
2018-11-28 15:05:00,107.23,107.38,107.2,107.31,15012.0,94.6737,94.8062,94.6473,94.7444,15012.0
2018-11-28 15:10:00,107.33,107.52,107.33,107.5,10561.0,94.762,94.9298,94.762,94.9121,10561.0
2018-11-28 15:15:00,107.5,107.55,107.47,107.53,9667.0,94.9121,94.9563,94.8856,94.9386,9667.0
2018-11-28 15:20:00,107.55,107.6,107.5,107.55,8718.0,94.9563,95.0004,94.9121,94.9563,8718.0
2018-11-28 15:25:00,107.56,107.66,107.51,107.63,15945.0,94.9651,95.0534,94.921,95.0269,15945.0
2018-11-28 15:30:00,107.62,107.68,107.48,107.67,12946.0,95.0181,95.071,94.8945,95.0622,12946.0
2018-11-28 15:35:00,107.69,107.81,107.61,107.69,15499.0,95.0799,95.1858,95.0092,95.0799,15499.0
2018-11-28 15:40:00,107.7,107.93,107.69,107.87,18746.0,95.0887,95.2918,95.0799,95.2388,18746.0
2018-11-28 15:45:00,107.87,108.08,107.87,108.08,21577.0,95.2388,95.4242,95.2388,95.4242,21577.0
2018-11-28 15:50:00,108.1,108.11,108.01,108.01,22898.0,95.4419,95.4507,95.3624,95.3624,22898.0
2018-11-28 15:55:00,108.02,108.03,107.83,107.92,94969.0,95.3712,95.3801,95.2035,95.2829,94969.0
2018-11-29 09:30:00,107.28,107.55,106.87,106.87,10448.0,94.7179,94.9563,94.3559,94.3559,10448.0
2018-11-29 09:35:00,106.93,107.08,106.81,106.89,23672.0,94.4089,94.5413,94.3029,94.3736,23672.0
2018-11-29 09:40:00,106.83,107.1,106.72,106.98,11950.0,94.3206,94.559,94.2235,94.453,11950.0
2018-11-29 09:45:00,106.94,106.95,106.74,106.8,8469.0,94.4177,94.4265,94.2411,94.2941,8469.0
2018-11-29 09:50:00,106.72,106.73,106.56,106.61,14643.0,94.2235,94.2323,94.0822,94.1263,14643.0
2018-11-29 09:55:00,106.63,106.66,106.48,106.66,7637.0,94.144,94.1705,94.0116,94.1705,7637.0
2018-11-29 10:00:00,106.67,106.81,106.51,106.53,8996.0,94.1793,94.3029,94.038,94.0557,8996.0
2018-11-29 10:05:00,106.57,106.73,106.53,106.68,7538.0,94.091,94.2323,94.0557,94.1881,7538.0
2018-11-29 10:10:00,106.71,106.72,106.56,106.64,9529.0,94.2146,94.2235,94.0822,94.1528,9529.0
2018-11-29 10:15:00,106.63,106.72,106.54,106.68,5628.0,94.144,94.2235,94.0645,94.1881,5628.0
2018-11-29 10:20:00,106.62,106.73,106.57,106.68,10141.0,94.1352,94.2323,94.091,94.1881,10141.0
2018-11-29 10:25:00,106.69,106.73,106.62,106.64,7139.0,94.197,94.2323,94.1352,94.1528,7139.0
2018-11-29 10:30:00,106.66,106.98,106.66,106.87,6652.0,94.1705,94.453,94.1705,94.3559,6652.0
2018-11-29 10:35:00,106.84,106.84,106.67,106.71,5021.0,94.3294,94.3294,94.1793,94.2146,5021.0
2018-11-29 10:40:00,106.65,106.67,106.58,106.63,10950.0,94.1617,94.1793,94.0999,94.144,10950.0
2018-11-29 10:45:00,106.64,106.68,106.27,106.31,10820.0,94.1528,94.1881,93.8262,93.8615,10820.0
2018-11-29 10:50:00,106.26,106.35,106.14,106.17,7414.0,93.8173,93.8968,93.7114,93.7379,7414.0
2018-11-29 10:55:00,106.16,106.28,106.11,106.23,9431.0,93.729,93.835,93.6849,93.7908,9431.0
2018-11-29 11:00:00,106.23,106.27,106.19,106.22,5863.0,93.7908,93.8262,93.7555,93.782,5863.0
2018-11-29 11:05:00,106.17,106.2,106.09,106.13,6609.0,93.7379,93.7643,93.6672,93.7025,6609.0
2018-11-29 11:10:00,106.13,106.2,106.05,106.17,9449.0,93.7025,93.7643,93.6319,93.7379,9449.0
2018-11-29 11:15:00,106.19,106.29,106.15,106.2,3531.0,93.7555,93.8438,93.7202,93.7643,3531.0
2018-11-29 11:20:00,106.2,106.41,106.11,106.28,13873.0,93.7643,93.9498,93.6849,93.835,13873.0
2018-11-29 11:25:00,106.3,106.39,106.21,106.39,5373.0,93.8526,93.9321,93.7732,93.9321,5373.0
2018-11-29 11:30:00,106.4,106.44,106.28,106.36,14100.0,93.9409,93.9762,93.835,93.9056,14100.0
2018-11-29 11:35:00,106.36,106.39,106.32,106.32,3600.0,93.9056,93.9321,93.8703,93.8703,3600.0
2018-11-29 11:40:00,106.33,106.37,106.26,106.29,4046.0,93.8791,93.9144,93.8173,93.8438,4046.0
2018-11-29 11:45:00,106.27,106.29,106.08,106.16,17907.0,93.8262,93.8438,93.6584,93.729,17907.0
2018-11-29 11:50:00,106.17,106.36,106.11,106.33,12833.0,93.7379,93.9056,93.6849,93.8791,12833.0
2018-11-29 11:55:00,106.33,106.36,106.25,106.31,5381.0,93.8791,93.9056,93.8085,93.8615,5381.0
2018-11-29 12:00:00,106.33,106.33,106.19,106.22,5255.0,93.8791,93.8791,93.7555,93.782,5255.0
2018-11-29 12:05:00,106.22,106.22,106.04,106.05,3700.0,93.782,93.782,93.6231,93.6319,3700.0
2018-11-29 12:10:00,106.07,106.08,105.94,105.98,10032.0,93.6496,93.6584,93.5348,93.5701,10032.0
2018-11-29 12:15:00,105.96,106.14,105.94,106.1,7703.0,93.5525,93.7114,93.5348,93.6761,7703.0
2018-11-29 12:20:00,106.09,106.22,106.06,106.22,10650.0,93.6672,93.782,93.6407,93.782,10650.0
2018-11-29 12:25:00,106.24,106.38,106.23,106.26,8800.0,93.7997,93.9233,93.7908,93.8173,8800.0
2018-11-29 12:30:00,106.26,106.28,106.19,106.19,3800.0,93.8173,93.835,93.7555,93.7555,3800.0
2018-11-29 12:35:00,106.16,106.16,106.09,106.16,9800.0,93.729,93.729,93.6672,93.729,9800.0
2018-11-29 12:40:00,106.17,106.25,106.15,106.15,4119.0,93.7379,93.8085,93.7202,93.7202,4119.0
2018-11-29 12:45:00,106.16,106.16,106.09,106.14,7800.0,93.729,93.729,93.6672,93.7114,7800.0
2018-11-29 12:50:00,106.15,106.22,106.14,106.14,3500.0,93.7202,93.782,93.7114,93.7114,3500.0
2018-11-29 12:55:00,106.15,106.24,106.14,106.21,6138.0,93.7202,93.7997,93.7114,93.7732,6138.0
2018-11-29 13:00:00,106.24,106.26,106.23,106.24,2000.0,93.7997,93.8173,93.7908,93.7997,2000.0
2018-11-29 13:05:00,106.23,106.23,106.13,106.14,8236.0,93.7908,93.7908,93.7025,93.7114,8236.0
2018-11-29 13:10:00,106.05,106.08,105.94,105.94,3104.0,93.6319,93.6584,93.5348,93.5348,3104.0
2018-11-29 13:15:00,105.96,106.01,105.93,106.01,8844.0,93.5525,93.5966,93.526,93.5966,8844.0
2018-11-29 13:20:00,106.02,106.02,105.94,105.99,3530.0,93.6054,93.6054,93.5348,93.5789,3530.0
2018-11-29 13:25:00,105.99,106.18,105.99,106.1,10571.0,93.5789,93.7467,93.5789,93.6761,10571.0
2018-11-29 13:30:00,106.11,106.14,106.05,106.07,3900.0,93.6849,93.7114,93.6319,93.6496,3900.0
2018-11-29 13:35:00,106.04,106.04,105.96,105.96,5608.0,93.6231,93.6231,93.5525,93.5525,5608.0
2018-11-29 13:40:00,105.98,106.0,105.94,105.99,3850.0,93.5701,93.5878,93.5348,93.5789,3850.0
2018-11-29 13:45:00,105.99,106.12,105.97,106.11,9800.0,93.5789,93.6937,93.5613,93.6849,9800.0
2018-11-29 13:50:00,106.12,106.12,106.01,106.03,3404.0,93.6937,93.6937,93.5966,93.6143,3404.0
2018-11-29 13:55:00,106.02,106.05,105.98,105.98,6587.0,93.6054,93.6319,93.5701,93.5701,6587.0
2018-11-29 14:00:00,105.95,106.13,105.9,105.96,11055.0,93.5436,93.7025,93.4995,93.5525,11055.0
2018-11-29 14:05:00,105.93,105.94,105.88,105.88,4050.0,93.526,93.5348,93.4818,93.4818,4050.0
2018-11-29 14:10:00,105.88,106.12,105.88,106.03,12807.0,93.4818,93.6937,93.4818,93.6143,12807.0
2018-11-29 14:15:00,106.05,106.11,105.96,106.08,18272.0,93.6319,93.6849,93.5525,93.6584,18272.0
2018-11-29 14:20:00,106.07,106.21,106.04,106.17,10448.0,93.6496,93.7732,93.6231,93.7379,10448.0
2018-11-29 14:25:00,106.17,106.21,106.08,106.12,6681.0,93.7379,93.7732,93.6584,93.6937,6681.0
2018-11-29 14:30:00,106.12,106.14,106.08,106.11,6431.0,93.6937,93.7114,93.6584,93.6849,6431.0
2018-11-29 14:35:00,106.12,106.13,106.01,106.01,5965.0,93.6937,93.7025,93.5966,93.5966,5965.0
2018-11-29 14:40:00,106.02,106.1,105.98,106.09,7294.0,93.6054,93.6761,93.5701,93.6672,7294.0
2018-11-29 14:45:00,106.08,106.12,106.03,106.09,6394.0,93.6584,93.6937,93.6143,93.6672,6394.0
2018-11-29 14:50:00,106.08,106.21,106.06,106.17,9293.0,93.6584,93.7732,93.6407,93.7379,9293.0
2018-11-29 14:55:00,106.17,106.41,106.15,106.37,9609.0,93.7379,93.9498,93.7202,93.9144,9609.0
2018-11-29 15:00:00,106.36,106.42,106.25,106.25,10149.0,93.9056,93.9586,93.8085,93.8085,10149.0
2018-11-29 15:05:00,106.21,106.27,106.18,106.25,5627.0,93.7732,93.8262,93.7467,93.8085,5627.0
2018-11-29 15:10:00,106.26,106.29,106.23,106.28,14631.0,93.8173,93.8438,93.7908,93.835,14631.0
2018-11-29 15:15:00,106.27,106.29,106.19,106.22,10825.0,93.8262,93.8438,93.7555,93.782,10825.0
2018-11-29 15:20:00,106.22,106.28,106.15,106.16,9778.0,93.782,93.835,93.7202,93.729,9778.0
2018-11-29 15:25:00,106.16,106.37,106.15,106.35,21035.0,93.729,93.9144,93.7202,93.8968,21035.0
2018-11-29 15:30:00,106.33,106.33,106.23,106.3,19748.0,93.8791,93.8791,93.7908,93.8526,19748.0
2018-11-29 15:35:00,106.29,106.35,106.26,106.3,18826.0,93.8438,93.8968,93.8173,93.8526,18826.0
2018-11-29 15:40:00,106.29,106.35,106.23,106.23,19273.0,93.8438,93.8968,93.7908,93.7908,19273.0
2018-11-29 15:45:00,106.21,106.22,106.04,106.07,34895.0,93.7732,93.782,93.6231,93.6496,34895.0
2018-11-29 15:50:00,106.08,106.12,106.01,106.06,27117.0,93.6584,93.6937,93.5966,93.6407,27117.0
2018-11-29 15:55:00,106.05,106.06,105.77,105.85,59246.0,93.6319,93.6407,93.3847,93.4553,59246.0
2018-11-30 09:30:00,105.88,106.14,105.88,106.14,10791.0,93.4818,93.7114,93.4818,93.7114,10791.0
2018-11-30 09:35:00,105.98,106.29,105.93,106.29,2500.0,93.5701,93.8438,93.526,93.8438,2500.0
2018-11-30 09:40:00,106.27,106.55,106.03,106.48,8717.0,93.8262,94.0734,93.6143,94.0116,8717.0
2018-11-30 09:45:00,106.52,106.64,106.45,106.64,4658.0,94.0469,94.1528,93.9851,94.1528,4658.0
2018-11-30 09:50:00,106.64,106.74,106.59,106.63,10855.0,94.1528,94.2411,94.1087,94.144,10855.0
2018-11-30 09:55:00,106.66,106.67,106.54,106.57,10359.0,94.1705,94.1793,94.0645,94.091,10359.0
2018-11-30 10:00:00,106.59,106.61,106.31,106.35,58260.0,94.1087,94.1263,93.8615,93.8968,58260.0
2018-11-30 10:05:00,106.35,106.4,106.32,106.32,2975.0,93.8968,93.9409,93.8703,93.8703,2975.0
2018-11-30 10:10:00,106.38,106.54,106.35,106.54,6958.0,93.9233,94.0645,93.8968,94.0645,6958.0
2018-11-30 10:15:00,106.54,106.55,106.31,106.31,3130.0,94.0645,94.0734,93.8615,93.8615,3130.0
2018-11-30 10:20:00,106.31,106.37,106.2,106.3,4400.0,93.8615,93.9144,93.7643,93.8526,4400.0
2018-11-30 10:25:00,106.31,106.36,106.24,106.24,2186.0,93.8615,93.9056,93.7997,93.7997,2186.0
2018-11-30 10:30:00,106.31,106.54,106.31,106.44,6230.0,93.8615,94.0645,93.8615,93.9762,6230.0
2018-11-30 10:35:00,106.47,106.54,106.41,106.54,6400.0,94.0027,94.0645,93.9498,94.0645,6400.0
2018-11-30 10:40:00,106.54,106.74,106.53,106.71,4700.0,94.0645,94.2411,94.0557,94.2146,4700.0
2018-11-30 10:45:00,106.71,106.86,106.71,106.83,9299.0,94.2146,94.3471,94.2146,94.3206,9299.0
2018-11-30 10:50:00,106.85,106.96,106.83,106.96,4413.0,94.3382,94.4354,94.3206,94.4354,4413.0
2018-11-30 10:55:00,106.96,107.0,106.92,106.95,5000.0,94.4354,94.4707,94.4,94.4265,5000.0
2018-11-30 11:00:00,106.94,106.94,106.87,106.92,6176.0,94.4177,94.4177,94.3559,94.4,6176.0
2018-11-30 11:05:00,106.93,106.96,106.89,106.91,10122.0,94.4089,94.4354,94.3736,94.3912,10122.0
2018-11-30 11:10:00,106.94,106.94,106.75,106.79,6222.0,94.4177,94.4177,94.2499,94.2853,6222.0
2018-11-30 11:15:00,106.79,106.89,106.79,106.84,6644.0,94.2853,94.3736,94.2853,94.3294,6644.0
2018-11-30 11:20:00,106.86,106.86,106.73,106.82,5803.0,94.3471,94.3471,94.2323,94.3117,5803.0
2018-11-30 11:25:00,106.84,106.84,106.71,106.75,5819.0,94.3294,94.3294,94.2146,94.2499,5819.0
2018-11-30 11:30:00,106.75,106.87,106.66,106.77,8161.0,94.2499,94.3559,94.1705,94.2676,8161.0
2018-11-30 11:35:00,106.7,106.73,106.66,106.67,3200.0,94.2058,94.2323,94.1705,94.1793,3200.0
2018-11-30 11:40:00,106.67,106.74,106.65,106.73,4607.0,94.1793,94.2411,94.1617,94.2323,4607.0
2018-11-30 11:45:00,106.74,106.85,106.73,106.84,5599.0,94.2411,94.3382,94.2323,94.3294,5599.0
2018-11-30 11:50:00,106.84,106.94,106.83,106.91,6203.0,94.3294,94.4177,94.3206,94.3912,6203.0
2018-11-30 11:55:00,106.9,106.92,106.81,106.81,7718.0,94.3824,94.4,94.3029,94.3029,7718.0
2018-11-30 12:00:00,106.75,106.77,106.71,106.72,4657.0,94.2499,94.2676,94.2146,94.2235,4657.0
2018-11-30 12:05:00,106.7,106.7,106.59,106.63,5793.0,94.2058,94.2058,94.1087,94.144,5793.0
2018-11-30 12:10:00,106.62,106.62,106.45,106.46,5715.0,94.1352,94.1352,93.9851,93.9939,5715.0
2018-11-30 12:15:00,106.45,106.47,106.4,106.4,5762.0,93.9851,94.0027,93.9409,93.9409,5762.0
2018-11-30 12:20:00,106.39,106.39,106.28,106.33,7045.0,93.9321,93.9321,93.835,93.8791,7045.0
2018-11-30 12:25:00,106.3,106.33,106.29,106.32,2900.0,93.8526,93.8791,93.8438,93.8703,2900.0
2018-11-30 12:30:00,106.32,106.35,106.18,106.35,24126.0,93.8703,93.8968,93.7467,93.8968,24126.0
2018-11-30 12:35:00,106.35,106.48,106.25,106.47,16010.0,93.8968,94.0116,93.8085,94.0027,16010.0
2018-11-30 12:40:00,106.45,106.57,106.45,106.55,2400.0,93.9851,94.091,93.9851,94.0734,2400.0
2018-11-30 12:45:00,106.51,106.62,106.49,106.62,2801.0,94.038,94.1352,94.0204,94.1352,2801.0
2018-11-30 12:50:00,106.63,106.65,106.58,106.63,2400.0,94.144,94.1617,94.0999,94.144,2400.0
2018-11-30 12:55:00,106.66,106.67,106.62,106.67,4201.0,94.1705,94.1793,94.1352,94.1793,4201.0
2018-11-30 13:00:00,106.63,106.63,106.57,106.58,3953.0,94.144,94.144,94.091,94.0999,3953.0
2018-11-30 13:05:00,106.57,106.58,106.51,106.51,5700.0,94.091,94.0999,94.038,94.038,5700.0
2018-11-30 13:10:00,106.47,106.51,106.47,106.51,1600.0,94.0027,94.038,94.0027,94.038,1600.0
2018-11-30 13:15:00,106.48,106.57,106.48,106.57,4226.0,94.0116,94.091,94.0116,94.091,4226.0
2018-11-30 13:20:00,106.58,106.66,106.58,106.66,2334.0,94.0999,94.1705,94.0999,94.1705,2334.0
2018-11-30 13:25:00,106.67,106.75,106.63,106.75,3205.0,94.1793,94.2499,94.144,94.2499,3205.0
2018-11-30 13:30:00,106.74,106.93,106.73,106.86,6101.0,94.2411,94.4089,94.2323,94.3471,6101.0
2018-11-30 13:35:00,106.91,106.95,106.88,106.9,3305.0,94.3912,94.4265,94.3647,94.3824,3305.0
2018-11-30 13:40:00,106.88,106.96,106.88,106.91,8764.0,94.3647,94.4354,94.3647,94.3912,8764.0
2018-11-30 13:45:00,106.96,106.98,106.91,106.98,4357.0,94.4354,94.453,94.3912,94.453,4357.0
2018-11-30 13:50:00,107.0,107.12,106.99,107.06,6628.0,94.4707,94.5766,94.4618,94.5236,6628.0
2018-11-30 13:55:00,107.09,107.16,107.07,107.11,4054.0,94.5501,94.6119,94.5325,94.5678,4054.0
2018-11-30 14:00:00,107.15,107.26,107.1,107.18,8900.0,94.6031,94.7002,94.559,94.6296,8900.0
2018-11-30 14:05:00,107.2,107.22,107.1,107.1,14518.0,94.6473,94.6649,94.559,94.559,14518.0
2018-11-30 14:10:00,107.1,107.13,107.08,107.13,4501.0,94.559,94.5854,94.5413,94.5854,4501.0
2018-11-30 14:15:00,107.13,107.27,107.09,107.15,6983.0,94.5854,94.7091,94.5501,94.6031,6983.0
2018-11-30 14:20:00,107.13,107.16,107.11,107.15,2444.0,94.5854,94.6119,94.5678,94.6031,2444.0
2018-11-30 14:25:00,107.15,107.34,107.15,107.34,6870.0,94.6031,94.7709,94.6031,94.7709,6870.0
2018-11-30 14:30:00,107.36,107.41,107.33,107.39,6796.0,94.7885,94.8327,94.762,94.815,6796.0
2018-11-30 14:35:00,107.37,107.48,107.36,107.44,7552.0,94.7973,94.8945,94.7885,94.8591,7552.0
2018-11-30 14:40:00,107.43,107.6,107.43,107.53,6748.0,94.8503,95.0004,94.8503,94.9386,6748.0
2018-11-30 14:45:00,107.5,107.55,107.45,107.52,5849.0,94.9121,94.9563,94.868,94.9298,5849.0
2018-11-30 14:50:00,107.54,107.54,107.48,107.5,22378.0,94.9474,94.9474,94.8945,94.9121,22378.0
2018-11-30 14:55:00,107.51,107.53,107.41,107.48,10019.0,94.921,94.9386,94.8327,94.8945,10019.0
2018-11-30 15:00:00,107.48,107.54,107.44,107.54,9757.0,94.8945,94.9474,94.8591,94.9474,9757.0
2018-11-30 15:05:00,107.51,107.7,107.5,107.69,5200.0,94.921,95.0887,94.9121,95.0799,5200.0
2018-11-30 15:10:00,107.71,107.74,107.66,107.67,14121.0,95.0975,95.124,95.0534,95.0622,14121.0
2018-11-30 15:15:00,107.66,107.78,107.65,107.78,7769.0,95.0534,95.1593,95.0446,95.1593,7769.0
2018-11-30 15:20:00,107.78,107.8,107.71,107.78,10812.0,95.1593,95.177,95.0975,95.1593,10812.0
2018-11-30 15:25:00,107.78,107.8,107.68,107.68,13130.0,95.1593,95.177,95.071,95.071,13130.0
2018-11-30 15:30:00,107.67,107.74,107.57,107.62,8917.0,95.0622,95.124,94.9739,95.0181,8917.0
2018-11-30 15:35:00,107.61,107.67,107.58,107.66,15077.0,95.0092,95.0622,94.9828,95.0534,15077.0
2018-11-30 15:40:00,107.66,107.75,107.64,107.7,24987.0,95.0534,95.1328,95.0357,95.0887,24987.0
2018-11-30 15:45:00,107.75,107.78,107.66,107.78,47627.0,95.1328,95.1593,95.0534,95.1593,47627.0
2018-11-30 15:50:00,107.78,107.78,107.58,107.62,37716.0,95.1593,95.1593,94.9828,95.0181,37716.0
2018-11-30 15:55:00,107.62,108.11,107.62,107.95,163982.0,95.0181,95.4507,95.0181,95.3094,163982.0
2018-12-03 09:30:00,109.0,109.09,108.68,109.03,23737.0,96.2365,96.3159,95.954,96.263,23737.0
2018-12-03 09:35:00,109.16,109.29,108.88,108.88,10353.0,96.3777,96.4925,96.1305,96.1305,10353.0
2018-12-03 09:40:00,108.88,108.97,108.69,108.97,6114.0,96.1305,96.21,95.9628,96.21,6114.0
2018-12-03 09:45:00,108.99,109.04,108.77,108.96,9961.0,96.2277,96.2718,96.0334,96.2012,9961.0
2018-12-03 09:50:00,108.91,108.91,108.66,108.7,6616.0,96.157,96.157,95.9363,95.9716,6616.0
2018-12-03 09:55:00,108.68,108.75,108.48,108.48,5803.0,95.954,96.0158,95.7774,95.7774,5803.0
2018-12-03 10:00:00,108.53,108.65,108.48,108.57,12978.0,95.8215,95.9275,95.7774,95.8568,12978.0
2018-12-03 10:05:00,108.57,108.65,108.35,108.54,9156.0,95.8568,95.9275,95.6626,95.8303,9156.0
2018-12-03 10:10:00,108.57,108.96,108.5,108.87,10139.0,95.8568,96.2012,95.795,96.1217,10139.0
2018-12-03 10:15:00,108.8,108.89,108.77,108.88,5700.0,96.0599,96.1394,96.0334,96.1305,5700.0
2018-12-03 10:20:00,108.87,109.3,108.86,109.3,9473.0,96.1217,96.5014,96.1129,96.5014,9473.0
2018-12-03 10:25:00,109.29,109.33,109.21,109.21,8203.0,96.4925,96.5278,96.4219,96.4219,8203.0
2018-12-03 10:30:00,109.18,109.18,109.0,109.13,9992.0,96.3954,96.3954,96.2365,96.3513,9992.0
2018-12-03 10:35:00,109.16,109.27,109.12,109.18,6240.0,96.3777,96.4749,96.3424,96.3954,6240.0
2018-12-03 10:40:00,109.19,109.21,109.11,109.16,6000.0,96.4042,96.4219,96.3336,96.3777,6000.0
2018-12-03 10:45:00,109.18,109.33,109.09,109.09,13137.0,96.3954,96.5278,96.3159,96.3159,13137.0
2018-12-03 10:50:00,109.07,109.07,108.76,108.8,6940.0,96.2983,96.2983,96.0246,96.0599,6940.0
2018-12-03 10:55:00,108.79,108.82,108.55,108.56,3500.0,96.0511,96.0776,95.8392,95.848,3500.0
2018-12-03 11:00:00,108.55,108.55,108.37,108.38,5966.0,95.8392,95.8392,95.6803,95.6891,5966.0
2018-12-03 11:05:00,108.36,108.43,108.22,108.29,6286.0,95.6714,95.7332,95.5478,95.6096,6286.0
2018-12-03 11:10:00,108.29,108.44,108.29,108.37,5600.0,95.6096,95.7421,95.6096,95.6803,5600.0
2018-12-03 11:15:00,108.4,108.58,108.4,108.53,6160.0,95.7067,95.8657,95.7067,95.8215,6160.0
2018-12-03 11:20:00,108.57,108.57,108.36,108.36,1718.0,95.8568,95.8568,95.6714,95.6714,1718.0
2018-12-03 11:25:00,108.43,108.44,108.22,108.36,8011.0,95.7332,95.7421,95.5478,95.6714,8011.0
2018-12-03 11:30:00,108.37,108.46,108.35,108.44,5704.0,95.6803,95.7597,95.6626,95.7421,5704.0
2018-12-03 11:35:00,108.43,108.46,108.27,108.33,4200.0,95.7332,95.7597,95.592,95.6449,4200.0
2018-12-03 11:40:00,108.33,108.39,108.13,108.18,7123.0,95.6449,95.6979,95.4684,95.5125,7123.0
2018-12-03 11:45:00,108.13,108.14,108.04,108.09,4100.0,95.4684,95.4772,95.3889,95.433,4100.0
2018-12-03 11:50:00,108.11,108.12,108.05,108.12,5988.0,95.4507,95.4595,95.3977,95.4595,5988.0
2018-12-03 11:55:00,108.12,108.12,107.99,108.07,6830.0,95.4595,95.4595,95.3447,95.4154,6830.0
2018-12-03 12:00:00,108.15,108.21,108.13,108.15,1300.0,95.486,95.539,95.4684,95.486,1300.0
2018-12-03 12:05:00,108.15,108.21,108.05,108.21,4300.0,95.486,95.539,95.3977,95.539,4300.0
2018-12-03 12:10:00,108.23,108.23,108.1,108.13,4557.0,95.5566,95.5566,95.4419,95.4684,4557.0
2018-12-03 12:15:00,108.17,108.27,108.17,108.18,2400.0,95.5037,95.592,95.5037,95.5125,2400.0
2018-12-03 12:20:00,108.13,108.25,108.13,108.23,5058.0,95.4684,95.5743,95.4684,95.5566,5058.0
2018-12-03 12:25:00,108.21,108.28,108.18,108.28,2800.0,95.539,95.6008,95.5125,95.6008,2800.0
2018-12-03 12:30:00,108.27,108.54,108.27,108.51,3820.0,95.592,95.8303,95.592,95.8039,3820.0
2018-12-03 12:35:00,108.5,108.51,108.42,108.43,2600.0,95.795,95.8039,95.7244,95.7332,2600.0
2018-12-03 12:40:00,108.41,108.43,108.26,108.28,9945.0,95.7156,95.7332,95.5831,95.6008,9945.0
2018-12-03 12:45:00,108.29,108.34,108.21,108.21,2000.0,95.6096,95.6538,95.539,95.539,2000.0
2018-12-03 12:50:00,108.23,108.29,108.19,108.2,5582.0,95.5566,95.6096,95.5213,95.5302,5582.0
2018-12-03 12:55:00,108.21,108.36,108.21,108.32,3300.0,95.539,95.6714,95.539,95.6361,3300.0
2018-12-03 13:00:00,108.36,108.59,108.36,108.58,5047.0,95.6714,95.8745,95.6714,95.8657,5047.0
2018-12-03 13:05:00,108.57,108.59,108.5,108.54,5998.0,95.8568,95.8745,95.795,95.8303,5998.0
2018-12-03 13:10:00,108.57,108.7,108.53,108.59,6206.0,95.8568,95.9716,95.8215,95.8745,6206.0
2018-12-03 13:15:00,108.6,108.66,108.6,108.61,2200.0,95.8833,95.9363,95.8833,95.8921,2200.0
2018-12-03 13:20:00,108.59,108.68,108.57,108.65,3113.0,95.8745,95.954,95.8568,95.9275,3113.0
2018-12-03 13:25:00,108.7,108.7,108.53,108.69,4106.0,95.9716,95.9716,95.8215,95.9628,4106.0
2018-12-03 13:30:00,108.66,108.66,108.55,108.57,3206.0,95.9363,95.9363,95.8392,95.8568,3206.0
2018-12-03 13:35:00,108.54,108.57,108.5,108.56,4701.0,95.8303,95.8568,95.795,95.848,4701.0
2018-12-03 13:40:00,108.54,108.64,108.53,108.63,4853.0,95.8303,95.9186,95.8215,95.9098,4853.0
2018-12-03 13:45:00,108.65,108.66,108.49,108.49,4050.0,95.9275,95.9363,95.7862,95.7862,4050.0
2018-12-03 13:50:00,108.5,108.58,108.49,108.58,4264.0,95.795,95.8657,95.7862,95.8657,4264.0
2018-12-03 13:55:00,108.57,108.62,108.47,108.59,4805.0,95.8568,95.901,95.7685,95.8745,4805.0
2018-12-03 14:00:00,108.63,108.73,108.63,108.65,3600.0,95.9098,95.9981,95.9098,95.9275,3600.0
2018-12-03 14:05:00,108.68,108.69,108.38,108.48,5801.0,95.954,95.9628,95.6891,95.7774,5801.0
2018-12-03 14:10:00,108.48,108.57,108.45,108.45,4461.0,95.7774,95.8568,95.7509,95.7509,4461.0
2018-12-03 14:15:00,108.49,108.69,108.45,108.64,6969.0,95.7862,95.9628,95.7509,95.9186,6969.0
2018-12-03 14:20:00,108.62,108.73,108.62,108.72,5002.0,95.901,95.9981,95.901,95.9893,5002.0
2018-12-03 14:25:00,108.7,108.82,108.69,108.82,5086.0,95.9716,96.0776,95.9628,96.0776,5086.0
2018-12-03 14:30:00,108.8,108.93,108.78,108.89,20947.0,96.0599,96.1747,96.0422,96.1394,20947.0
2018-12-03 14:35:00,108.91,108.97,108.83,108.96,4500.0,96.157,96.21,96.0864,96.2012,4500.0
2018-12-03 14:40:00,108.96,108.97,108.82,108.82,4243.0,96.2012,96.21,96.0776,96.0776,4243.0
2018-12-03 14:45:00,108.87,108.92,108.85,108.92,4859.0,96.1217,96.1658,96.104,96.1658,4859.0
2018-12-03 14:50:00,108.92,108.99,108.85,108.91,11276.0,96.1658,96.2277,96.104,96.157,11276.0
2018-12-03 14:55:00,108.87,109.03,108.86,109.0,6181.0,96.1217,96.263,96.1129,96.2365,6181.0
2018-12-03 15:00:00,109.0,109.0,108.78,108.79,7579.0,96.2365,96.2365,96.0422,96.0511,7579.0
2018-12-03 15:05:00,108.79,109.02,108.76,108.88,7402.0,96.0511,96.2541,96.0246,96.1305,7402.0
2018-12-03 15:10:00,108.87,109.09,108.87,109.09,8053.0,96.1217,96.3159,96.1217,96.3159,8053.0
2018-12-03 15:15:00,109.1,109.22,109.09,109.15,6622.0,96.3248,96.4307,96.3159,96.3689,6622.0
2018-12-03 15:20:00,109.19,109.23,109.07,109.09,11258.0,96.4042,96.4395,96.2983,96.3159,11258.0
2018-12-03 15:25:00,109.06,109.06,108.93,109.05,13281.0,96.2895,96.2895,96.1747,96.2806,13281.0
2018-12-03 15:30:00,109.02,109.11,108.98,109.09,14547.0,96.2541,96.3336,96.2188,96.3159,14547.0
2018-12-03 15:35:00,109.08,109.12,109.04,109.05,14546.0,96.3071,96.3424,96.2718,96.2806,14546.0
2018-12-03 15:40:00,109.06,109.09,108.98,109.0,23319.0,96.2895,96.3159,96.2188,96.2365,23319.0
2018-12-03 15:45:00,109.01,109.06,108.91,108.95,30561.0,96.2453,96.2895,96.157,96.1923,30561.0
2018-12-03 15:50:00,108.95,108.96,108.84,108.84,22050.0,96.1923,96.2012,96.0952,96.0952,22050.0
2018-12-03 15:55:00,108.85,109.14,108.85,109.12,52502.0,96.104,96.3601,96.104,96.3424,52502.0
2018-12-04 09:30:00,108.42,108.9,108.33,108.8,22333.0,95.7244,96.1482,95.6449,96.0599,22333.0
2018-12-04 09:35:00,108.64,109.0,108.6,109.0,10911.0,95.9186,96.2365,95.8833,96.2365,10911.0
2018-12-04 09:40:00,109.01,109.3,109.0,109.23,4929.0,96.2453,96.5014,96.2365,96.4395,4929.0
2018-12-04 09:45:00,109.13,109.36,109.1,109.21,9152.0,96.3513,96.5543,96.3248,96.4219,9152.0
2018-12-04 09:50:00,109.17,109.29,109.07,109.08,13509.0,96.3866,96.4925,96.2983,96.3071,13509.0
2018-12-04 09:55:00,109.13,109.34,109.13,109.31,11093.0,96.3513,96.5367,96.3513,96.5102,11093.0
2018-12-04 10:00:00,109.31,109.51,109.3,109.34,12409.0,96.5102,96.6868,96.5014,96.5367,12409.0
2018-12-04 10:05:00,109.34,109.58,109.27,109.56,14367.0,96.5367,96.7486,96.4749,96.7309,14367.0
2018-12-04 10:10:00,109.62,109.63,109.41,109.48,17176.0,96.7839,96.7927,96.5985,96.6603,17176.0
2018-12-04 10:15:00,109.43,109.57,109.38,109.46,10765.0,96.6161,96.7397,96.572,96.6426,10765.0
2018-12-04 10:20:00,109.43,109.52,109.42,109.46,4441.0,96.6161,96.6956,96.6073,96.6426,4441.0
2018-12-04 10:25:00,109.46,109.88,109.45,109.88,20709.0,96.6426,97.0134,96.6338,97.0134,20709.0
2018-12-04 10:30:00,109.94,109.98,109.79,109.85,10000.0,97.0664,97.1017,96.934,96.9869,10000.0
2018-12-04 10:35:00,109.81,109.94,109.67,109.67,14128.0,96.9516,97.0664,96.828,96.828,14128.0
2018-12-04 10:40:00,109.66,109.7,109.55,109.65,61828.0,96.8192,96.8545,96.7221,96.8104,61828.0
2018-12-04 10:45:00,109.63,109.81,109.56,109.81,4156.0,96.7927,96.9516,96.7309,96.9516,4156.0
2018-12-04 10:50:00,109.84,109.84,109.58,109.58,3600.0,96.9781,96.9781,96.7486,96.7486,3600.0
2018-12-04 10:55:00,109.52,109.52,109.17,109.18,3205.0,96.6956,96.6956,96.3866,96.3954,3205.0
2018-12-04 11:00:00,109.17,109.25,109.02,109.25,4485.0,96.3866,96.4572,96.2541,96.4572,4485.0
2018-12-04 11:05:00,109.2,109.43,109.15,109.37,11766.0,96.4131,96.6161,96.3689,96.5632,11766.0
2018-12-04 11:10:00,109.39,109.39,109.15,109.2,5321.0,96.5808,96.5808,96.3689,96.4131,5321.0
2018-12-04 11:15:00,109.16,109.16,108.95,109.01,7853.0,96.3777,96.3777,96.1923,96.2453,7853.0
2018-12-04 11:20:00,109.01,109.04,108.9,108.92,14810.0,96.2453,96.2718,96.1482,96.1658,14810.0
2018-12-04 11:25:00,108.92,108.92,108.78,108.85,3400.0,96.1658,96.1658,96.0422,96.104,3400.0
2018-12-04 11:30:00,108.86,108.89,108.81,108.83,4970.0,96.1129,96.1394,96.0687,96.0864,4970.0
2018-12-04 11:35:00,108.82,108.86,108.71,108.78,13988.0,96.0776,96.1129,95.9804,96.0422,13988.0
2018-12-04 11:40:00,108.8,108.83,108.72,108.72,5927.0,96.0599,96.0864,95.9893,95.9893,5927.0
2018-12-04 11:45:00,108.7,108.93,108.7,108.93,8087.0,95.9716,96.1747,95.9716,96.1747,8087.0
2018-12-04 11:50:00,108.89,108.91,108.75,108.8,8238.0,96.1394,96.157,96.0158,96.0599,8238.0
2018-12-04 11:55:00,108.75,108.75,108.55,108.55,2401.0,96.0158,96.0158,95.8392,95.8392,2401.0
2018-12-04 12:00:00,108.53,108.58,108.29,108.29,3617.0,95.8215,95.8657,95.6096,95.6096,3617.0
2018-12-04 12:05:00,108.26,108.26,107.72,107.85,8567.0,95.5831,95.5831,95.1064,95.2211,8567.0
2018-12-04 12:10:00,107.86,107.88,107.56,107.56,7961.0,95.23,95.2476,94.9651,94.9651,7961.0
2018-12-04 12:15:00,107.49,107.59,107.38,107.57,9133.0,94.9033,94.9916,94.8062,94.9739,9133.0
2018-12-04 12:20:00,107.53,107.53,107.2,107.2,4409.0,94.9386,94.9386,94.6473,94.6473,4409.0
2018-12-04 12:25:00,107.25,107.31,107.02,107.02,2657.0,94.6914,94.7444,94.4883,94.4883,2657.0
2018-12-04 12:30:00,106.98,106.98,106.62,106.98,8622.0,94.453,94.453,94.1352,94.453,8622.0
2018-12-04 12:35:00,107.04,107.12,106.93,107.04,5644.0,94.506,94.5766,94.4089,94.506,5644.0
2018-12-04 12:40:00,107.01,107.36,106.97,107.34,17476.0,94.4795,94.7885,94.4442,94.7709,17476.0
2018-12-04 12:45:00,107.34,107.42,107.23,107.31,9560.0,94.7709,94.8415,94.6737,94.7444,9560.0
2018-12-04 12:50:00,107.29,107.36,107.21,107.33,9027.0,94.7267,94.7885,94.6561,94.762,9027.0
2018-12-04 12:55:00,107.35,107.48,107.34,107.39,10648.0,94.7797,94.8945,94.7709,94.815,10648.0
2018-12-04 13:00:00,107.34,107.36,107.2,107.34,10406.0,94.7709,94.7885,94.6473,94.7709,10406.0
2018-12-04 13:05:00,107.39,107.43,107.34,107.42,10720.0,94.815,94.8503,94.7709,94.8415,10720.0
2018-12-04 13:10:00,107.37,107.46,107.27,107.27,5349.0,94.7973,94.8768,94.7091,94.7091,5349.0
2018-12-04 13:15:00,107.26,107.33,107.21,107.27,8025.0,94.7002,94.762,94.6561,94.7091,8025.0
2018-12-04 13:20:00,107.24,107.29,107.17,107.22,4144.0,94.6826,94.7267,94.6208,94.6649,4144.0
2018-12-04 13:25:00,107.17,107.17,106.65,106.86,12453.0,94.6208,94.6208,94.1617,94.3471,12453.0
2018-12-04 13:30:00,106.8,106.92,106.75,106.83,5479.0,94.2941,94.4,94.2499,94.3206,5479.0
2018-12-04 13:35:00,106.76,106.76,106.5,106.5,5542.0,94.2588,94.2588,94.0292,94.0292,5542.0
2018-12-04 13:40:00,106.48,106.52,106.25,106.49,7579.0,94.0116,94.0469,93.8085,94.0204,7579.0
2018-12-04 13:45:00,106.51,106.69,106.43,106.63,3606.0,94.038,94.197,93.9674,94.144,3606.0
2018-12-04 13:50:00,106.62,106.72,106.58,106.72,3252.0,94.1352,94.2235,94.0999,94.2235,3252.0
2018-12-04 13:55:00,106.8,107.06,106.8,106.98,7692.0,94.2941,94.5236,94.2941,94.453,7692.0
2018-12-04 14:00:00,106.92,106.96,106.75,106.76,6252.0,94.4,94.4354,94.2499,94.2588,6252.0
2018-12-04 14:05:00,106.77,107.06,106.77,107.06,7264.0,94.2676,94.5236,94.2676,94.5236,7264.0
2018-12-04 14:10:00,107.02,107.27,106.99,107.26,5652.0,94.4883,94.7091,94.4618,94.7002,5652.0
2018-12-04 14:15:00,107.22,107.38,107.17,107.31,15063.0,94.6649,94.8062,94.6208,94.7444,15063.0
2018-12-04 14:20:00,107.32,107.35,107.22,107.26,11205.0,94.7532,94.7797,94.6649,94.7002,11205.0
2018-12-04 14:25:00,107.23,107.25,107.04,107.09,10550.0,94.6737,94.6914,94.506,94.5501,10550.0
2018-12-04 14:30:00,107.12,107.45,107.12,107.36,17751.0,94.5766,94.868,94.5766,94.7885,17751.0
2018-12-04 14:35:00,107.31,107.35,107.2,107.26,6144.0,94.7444,94.7797,94.6473,94.7002,6144.0
2018-12-04 14:40:00,107.26,107.35,107.22,107.27,7847.0,94.7002,94.7797,94.6649,94.7091,7847.0
2018-12-04 14:45:00,107.29,107.59,107.28,107.56,8470.0,94.7267,94.9916,94.7179,94.9651,8470.0
2018-12-04 14:50:00,107.54,107.55,107.4,107.4,10315.0,94.9474,94.9563,94.8238,94.8238,10315.0
2018-12-04 14:55:00,107.42,107.44,107.04,107.07,11328.0,94.8415,94.8591,94.506,94.5325,11328.0
2018-12-04 15:00:00,107.05,107.05,106.8,106.8,16981.0,94.5148,94.5148,94.2941,94.2941,16981.0
2018-12-04 15:05:00,106.78,106.89,106.6,106.64,14822.0,94.2764,94.3736,94.1175,94.1528,14822.0
2018-12-04 15:10:00,106.62,106.72,106.5,106.66,11942.0,94.1352,94.2235,94.0292,94.1705,11942.0
2018-12-04 15:15:00,106.65,106.87,106.51,106.52,13541.0,94.1617,94.3559,94.038,94.0469,13541.0
2018-12-04 15:20:00,106.51,106.69,106.31,106.31,11598.0,94.038,94.197,93.8615,93.8615,11598.0
2018-12-04 15:25:00,106.28,106.53,106.23,106.4,19452.0,93.835,94.0557,93.7908,93.9409,19452.0
2018-12-04 15:30:00,106.4,106.68,106.33,106.59,25589.0,93.9409,94.1881,93.8791,94.1087,25589.0
2018-12-04 15:35:00,106.57,106.7,106.25,106.27,20624.0,94.091,94.2058,93.8085,93.8262,20624.0
2018-12-04 15:40:00,106.27,106.27,105.96,106.1,20401.0,93.8262,93.8262,93.5525,93.6761,20401.0
2018-12-04 15:45:00,106.05,106.39,105.96,106.38,35425.0,93.6319,93.9321,93.5525,93.9233,35425.0
2018-12-04 15:50:00,106.34,106.42,106.14,106.21,22804.0,93.888,93.9586,93.7114,93.7732,22804.0
2018-12-04 15:55:00,106.2,106.21,105.99,106.16,79032.0,93.7643,93.7732,93.5789,93.729,79032.0
2018-12-06 09:30:00,103.9,104.43,103.9,104.43,1300.0,91.7337,92.2016,91.7337,92.2016,1300.0
2018-12-06 09:35:00,104.04,104.63,104.04,104.5,46362.0,91.8573,92.3782,91.8573,92.2634,46362.0
2018-12-06 09:40:00,104.52,104.57,104.27,104.35,53435.0,92.2811,92.3252,92.0603,92.131,53435.0
2018-12-06 09:45:00,104.35,104.58,104.09,104.22,16819.0,92.131,92.334,91.9014,92.0162,16819.0
2018-12-06 09:50:00,104.06,104.16,103.34,103.36,5000.0,91.8749,91.9632,91.2392,91.2569,5000.0
2018-12-06 09:55:00,103.33,103.93,103.25,103.93,9781.0,91.2304,91.7602,91.1598,91.7602,9781.0
2018-12-06 10:00:00,103.75,104.01,103.67,103.87,14413.0,91.6012,91.8308,91.5306,91.7072,14413.0
2018-12-06 10:05:00,103.83,104.15,103.69,104.11,12477.0,91.6719,91.9544,91.5483,91.9191,12477.0
2018-12-06 10:10:00,104.07,104.07,103.65,103.8,8830.0,91.8838,91.8838,91.5129,91.6454,8830.0
2018-12-06 10:15:00,103.88,104.18,103.81,103.81,14590.0,91.716,91.9809,91.6542,91.6542,14590.0
2018-12-06 10:20:00,103.77,104.29,103.76,104.08,14348.0,91.6189,92.078,91.6101,91.8926,14348.0
2018-12-06 10:25:00,104.07,104.35,103.93,104.35,13620.0,91.8838,92.131,91.7602,92.131,13620.0
2018-12-06 10:30:00,104.37,104.38,104.01,104.01,8000.0,92.1486,92.1575,91.8308,91.8308,8000.0
2018-12-06 10:35:00,104.09,104.09,103.88,103.97,10583.0,91.9014,91.9014,91.716,91.7955,10583.0
2018-12-06 10:40:00,104.02,104.1,103.91,104.02,6429.0,91.8396,91.9103,91.7425,91.8396,6429.0
2018-12-06 10:45:00,104.03,104.04,103.74,103.8,16807.0,91.8484,91.8573,91.5924,91.6454,16807.0
2018-12-06 10:50:00,103.83,103.97,103.73,103.89,56298.0,91.6719,91.7955,91.5836,91.7248,56298.0
2018-12-06 10:55:00,103.89,103.92,103.47,103.55,15813.0,91.7248,91.7513,91.354,91.4247,15813.0
2018-12-06 11:00:00,103.54,103.57,103.32,103.37,12737.0,91.4158,91.4423,91.2216,91.2657,12737.0
2018-12-06 11:05:00,103.34,103.48,103.29,103.38,9494.0,91.2392,91.3629,91.1951,91.2746,9494.0
2018-12-06 11:10:00,103.39,103.41,103.12,103.13,14220.0,91.2834,91.301,91.045,91.0538,14220.0
2018-12-06 11:15:00,103.06,103.17,103.02,103.15,9318.0,90.992,91.0892,90.9567,91.0715,9318.0
2018-12-06 11:20:00,103.11,103.14,102.88,102.92,8682.0,91.0362,91.0627,90.8331,90.8684,8682.0
2018-12-06 11:25:00,102.9,102.97,102.67,102.71,19228.0,90.8508,90.9126,90.6477,90.683,19228.0
2018-12-06 11:30:00,102.7,103.25,102.7,103.24,26965.0,90.6742,91.1598,90.6742,91.151,26965.0
2018-12-06 11:35:00,103.23,103.54,103.23,103.54,17131.0,91.1421,91.4158,91.1421,91.4158,17131.0
2018-12-06 11:40:00,103.54,103.86,103.47,103.76,17557.0,91.4158,91.6984,91.354,91.6101,17557.0
2018-12-06 11:45:00,103.72,103.83,103.62,103.83,17082.0,91.5747,91.6719,91.4865,91.6719,17082.0
2018-12-06 11:50:00,103.78,104.25,103.77,104.13,12400.0,91.6277,92.0427,91.6189,91.9367,12400.0
2018-12-06 11:55:00,104.13,104.22,104.02,104.22,18674.0,91.9367,92.0162,91.8396,92.0162,18674.0
2018-12-06 12:00:00,104.2,104.21,104.05,104.11,12453.0,91.9985,92.0074,91.8661,91.9191,12453.0
2018-12-06 12:05:00,104.15,104.18,104.05,104.08,18853.0,91.9544,91.9809,91.8661,91.8926,18853.0
2018-12-06 12:10:00,104.08,104.18,103.99,104.18,12687.0,91.8926,91.9809,91.8131,91.9809,12687.0
2018-12-06 12:15:00,104.19,104.48,104.19,104.28,15835.0,91.9897,92.2458,91.9897,92.0692,15835.0
2018-12-06 12:20:00,104.26,104.42,104.17,104.38,7188.0,92.0515,92.1928,91.9721,92.1575,7188.0
2018-12-06 12:25:00,104.34,104.5,104.31,104.43,11072.0,92.1221,92.2634,92.0957,92.2016,11072.0
2018-12-06 12:30:00,104.44,104.71,104.35,104.59,25814.0,92.2104,92.4488,92.131,92.3429,25814.0
2018-12-06 12:35:00,104.61,104.66,104.4,104.46,12218.0,92.3605,92.4047,92.1751,92.2281,12218.0
2018-12-06 12:40:00,104.47,104.9,104.45,104.79,15718.0,92.2369,92.6166,92.2193,92.5195,15718.0
2018-12-06 12:45:00,104.82,104.91,104.79,104.86,4466.0,92.5459,92.6254,92.5195,92.5813,4466.0
2018-12-06 12:50:00,104.81,105.12,104.81,105.11,11084.0,92.5371,92.8108,92.5371,92.802,11084.0
2018-12-06 12:55:00,105.1,105.14,104.99,104.99,6365.0,92.7932,92.8285,92.696,92.696,6365.0
2018-12-06 13:00:00,104.98,105.03,104.82,104.84,11672.0,92.6872,92.7314,92.5459,92.5636,11672.0
2018-12-06 13:05:00,104.85,104.85,104.65,104.73,8438.0,92.5724,92.5724,92.3958,92.4665,8438.0
2018-12-06 13:10:00,104.76,104.87,104.73,104.84,6460.0,92.493,92.5901,92.4665,92.5636,6460.0
2018-12-06 13:15:00,104.84,105.05,104.83,104.89,13856.0,92.5636,92.749,92.5548,92.6077,13856.0
2018-12-06 13:20:00,104.89,105.04,104.84,104.94,27903.0,92.6077,92.7402,92.5636,92.6519,27903.0
2018-12-06 13:25:00,105.05,105.08,104.82,104.82,6617.0,92.749,92.7755,92.5459,92.5459,6617.0
2018-12-06 13:30:00,104.82,104.82,104.46,104.48,4957.0,92.5459,92.5459,92.2281,92.2458,4957.0
2018-12-06 13:35:00,104.52,104.6,104.42,104.57,8693.0,92.2811,92.3517,92.1928,92.3252,8693.0
2018-12-06 13:40:00,104.6,104.92,104.6,104.74,12837.0,92.3517,92.6342,92.3517,92.4753,12837.0
2018-12-06 13:45:00,104.75,104.79,104.69,104.79,36106.0,92.4841,92.5195,92.4312,92.5195,36106.0
2018-12-06 13:50:00,104.79,105.01,104.79,104.95,11869.0,92.5195,92.7137,92.5195,92.6607,11869.0
2018-12-06 13:55:00,104.95,104.96,104.74,104.96,12552.0,92.6607,92.6695,92.4753,92.6695,12552.0
2018-12-06 14:00:00,104.99,105.24,104.99,105.21,7377.0,92.696,92.9168,92.696,92.8903,7377.0
2018-12-06 14:05:00,105.18,105.31,105.09,105.1,9219.0,92.8638,92.9786,92.7843,92.7932,9219.0
2018-12-06 14:10:00,105.09,105.09,104.82,104.96,7332.0,92.7843,92.7843,92.5459,92.6695,7332.0
2018-12-06 14:15:00,104.99,105.02,104.66,104.68,8534.0,92.696,92.7225,92.4047,92.4223,8534.0
2018-12-06 14:20:00,104.71,104.8,104.63,104.7,11683.0,92.4488,92.5283,92.3782,92.44,11683.0
2018-12-06 14:25:00,104.77,105.05,104.76,105.05,9423.0,92.5018,92.749,92.493,92.749,9423.0
2018-12-06 14:30:00,105.08,105.15,104.86,104.95,7131.0,92.7755,92.8373,92.5813,92.6607,7131.0
2018-12-06 14:35:00,104.96,105.1,104.81,104.94,13013.0,92.6695,92.7932,92.5371,92.6519,13013.0
2018-12-06 14:40:00,105.0,105.17,104.94,104.98,6958.0,92.7049,92.855,92.6519,92.6872,6958.0
2018-12-06 14:45:00,105.03,105.03,104.55,104.74,32762.0,92.7314,92.7314,92.3076,92.4753,32762.0
2018-12-06 14:50:00,104.74,105.43,104.74,105.39,17261.0,92.4753,93.0845,92.4753,93.0492,17261.0
2018-12-06 14:55:00,105.39,105.52,105.29,105.5,7440.0,93.0492,93.164,92.9609,93.1463,7440.0
2018-12-06 15:00:00,105.5,105.75,105.27,105.29,17059.0,93.1463,93.367,92.9432,92.9609,17059.0
2018-12-06 15:05:00,105.29,105.29,105.01,105.25,30190.0,92.9609,92.9609,92.7137,92.9256,30190.0
2018-12-06 15:10:00,105.26,105.41,105.13,105.15,22413.0,92.9344,93.0669,92.8196,92.8373,22413.0
2018-12-06 15:15:00,105.11,105.2,105.0,105.09,24488.0,92.802,92.8814,92.7049,92.7843,24488.0
2018-12-06 15:20:00,105.07,105.11,104.91,105.05,13674.0,92.7667,92.802,92.6254,92.749,13674.0
2018-12-06 15:25:00,105.06,105.21,105.05,105.14,33872.0,92.7578,92.8903,92.749,92.8285,33872.0
2018-12-06 15:30:00,105.14,105.66,105.1,105.59,38548.0,92.8285,93.2876,92.7932,93.2258,38548.0
2018-12-06 15:35:00,105.58,105.65,105.51,105.61,20969.0,93.2169,93.2788,93.1551,93.2434,20969.0
2018-12-06 15:40:00,105.59,105.59,105.27,105.5,47050.0,93.2258,93.2258,92.9432,93.1463,47050.0
2018-12-06 15:45:00,105.57,105.9,105.46,105.76,41042.0,93.2081,93.4995,93.111,93.3759,41042.0
2018-12-06 15:50:00,105.75,105.89,105.6,105.74,87487.0,93.367,93.4906,93.2346,93.3582,87487.0
2018-12-06 15:55:00,105.75,105.83,105.67,105.79,111303.0,93.367,93.4377,93.2964,93.4024,111303.0
2018-12-07 09:30:00,105.64,105.92,105.33,105.62,16833.0,93.2699,93.5171,92.9962,93.2523,16833.0
2018-12-07 09:35:00,105.7,106.14,105.58,106.14,29499.0,93.3229,93.7114,93.2169,93.7114,29499.0
2018-12-07 09:40:00,106.21,106.39,106.15,106.18,19840.0,93.7732,93.9321,93.7202,93.7467,19840.0
2018-12-07 09:45:00,106.1,106.18,105.99,106.01,43656.0,93.6761,93.7467,93.5789,93.5966,43656.0
2018-12-07 09:50:00,106.01,106.29,105.99,106.27,17626.0,93.5966,93.8438,93.5789,93.8262,17626.0
2018-12-07 09:55:00,106.32,106.41,106.17,106.17,6730.0,93.8703,93.9498,93.7379,93.7379,6730.0
2018-12-07 10:00:00,106.14,106.24,106.07,106.12,9648.0,93.7114,93.7997,93.6496,93.6937,9648.0
2018-12-07 10:05:00,106.08,106.08,105.83,105.85,9977.0,93.6584,93.6584,93.4377,93.4553,9977.0
2018-12-07 10:10:00,105.87,105.89,105.28,105.36,9044.0,93.473,93.4906,92.9521,93.0227,9044.0
2018-12-07 10:15:00,105.32,105.32,104.85,104.9,11726.0,92.9874,92.9874,92.5724,92.6166,11726.0
2018-12-07 10:20:00,104.79,104.93,104.53,104.55,8336.0,92.5195,92.6431,92.2899,92.3076,8336.0
2018-12-07 10:25:00,104.54,104.69,104.39,104.68,8414.0,92.2987,92.4312,92.1663,92.4223,8414.0
2018-12-07 10:30:00,104.66,104.75,104.6,104.63,11944.0,92.4047,92.4841,92.3517,92.3782,11944.0
2018-12-07 10:35:00,104.61,104.66,104.21,104.25,15120.0,92.3605,92.4047,92.0074,92.0427,15120.0
2018-12-07 10:40:00,104.2,104.48,104.16,104.38,7300.0,91.9985,92.2458,91.9632,92.1575,7300.0
2018-12-07 10:45:00,104.36,104.47,104.24,104.24,5736.0,92.1398,92.2369,92.0339,92.0339,5736.0
2018-12-07 10:50:00,104.22,104.33,104.1,104.12,10023.0,92.0162,92.1133,91.9103,91.9279,10023.0
2018-12-07 10:55:00,104.15,104.3,104.14,104.24,5500.0,91.9544,92.0868,91.9456,92.0339,5500.0
2018-12-07 11:00:00,104.26,104.4,104.22,104.3,16301.0,92.0515,92.1751,92.0162,92.0868,16301.0
2018-12-07 11:05:00,104.29,104.54,104.28,104.54,15504.0,92.078,92.2987,92.0692,92.2987,15504.0
2018-12-07 11:10:00,104.53,104.67,104.28,104.28,19015.0,92.2899,92.4135,92.0692,92.0692,19015.0
2018-12-07 11:15:00,104.34,104.47,104.18,104.4,14523.0,92.1221,92.2369,91.9809,92.1751,14523.0
2018-12-07 11:20:00,104.35,104.47,104.24,104.29,18109.0,92.131,92.2369,92.0339,92.078,18109.0
2018-12-07 11:25:00,104.26,104.33,104.16,104.23,24008.0,92.0515,92.1133,91.9632,92.025,24008.0
2018-12-07 11:30:00,104.22,104.47,104.13,104.31,11050.0,92.0162,92.2369,91.9367,92.0957,11050.0
2018-12-07 11:35:00,104.38,104.44,104.21,104.26,7528.0,92.1575,92.2104,92.0074,92.0515,7528.0
2018-12-07 11:40:00,104.3,104.72,104.23,104.72,10504.0,92.0868,92.4577,92.025,92.4577,10504.0
2018-12-07 11:45:00,104.72,104.78,104.67,104.72,5705.0,92.4577,92.5106,92.4135,92.4577,5705.0
2018-12-07 11:50:00,104.71,104.77,104.46,104.46,10650.0,92.4488,92.5018,92.2281,92.2281,10650.0
2018-12-07 11:55:00,104.43,104.46,104.24,104.24,4345.0,92.2016,92.2281,92.0339,92.0339,4345.0
2018-12-07 12:00:00,104.3,104.42,104.27,104.34,2117.0,92.0868,92.1928,92.0603,92.1221,2117.0
2018-12-07 12:05:00,104.36,104.44,104.24,104.41,4806.0,92.1398,92.2104,92.0339,92.184,4806.0
2018-12-07 12:10:00,104.33,104.66,104.33,104.58,1900.0,92.1133,92.4047,92.1133,92.334,1900.0
2018-12-07 12:15:00,104.46,104.58,104.33,104.44,7600.0,92.2281,92.334,92.1133,92.2104,7600.0
2018-12-07 12:20:00,104.44,104.59,104.43,104.49,2600.0,92.2104,92.3429,92.2016,92.2546,2600.0
2018-12-07 12:25:00,104.49,104.54,104.41,104.47,2100.0,92.2546,92.2987,92.184,92.2369,2100.0
2018-12-07 12:30:00,104.37,104.43,104.28,104.34,5900.0,92.1486,92.2016,92.0692,92.1221,5900.0
2018-12-07 12:35:00,104.33,104.33,104.17,104.28,4349.0,92.1133,92.1133,91.9721,92.0692,4349.0
2018-12-07 12:40:00,104.3,104.3,104.09,104.14,10169.0,92.0868,92.0868,91.9014,91.9456,10169.0
2018-12-07 12:45:00,104.22,104.25,104.11,104.13,1300.0,92.0162,92.0427,91.9191,91.9367,1300.0
2018-12-07 12:50:00,104.14,104.44,104.14,104.44,2800.0,91.9456,92.2104,91.9456,92.2104,2800.0
2018-12-07 12:55:00,104.45,104.73,104.43,104.68,4105.0,92.2193,92.4665,92.2016,92.4223,4105.0
2018-12-07 13:00:00,104.64,105.02,104.64,104.99,75280.0,92.387,92.7225,92.387,92.696,75280.0
2018-12-07 13:05:00,104.96,104.96,104.65,104.71,16800.0,92.6695,92.6695,92.3958,92.4488,16800.0
2018-12-07 13:10:00,104.7,104.75,104.52,104.52,3962.0,92.44,92.4841,92.2811,92.2811,3962.0
2018-12-07 13:15:00,104.54,104.58,104.31,104.33,4499.0,92.2987,92.334,92.0957,92.1133,4499.0
2018-12-07 13:20:00,104.37,104.62,104.37,104.58,2600.0,92.1486,92.3694,92.1486,92.334,2600.0
2018-12-07 13:25:00,104.56,104.62,104.43,104.62,2700.0,92.3164,92.3694,92.2016,92.3694,2700.0
2018-12-07 13:30:00,104.63,104.63,104.41,104.41,5219.0,92.3782,92.3782,92.184,92.184,5219.0
2018-12-07 13:35:00,104.44,104.67,104.44,104.62,12420.0,92.2104,92.4135,92.2104,92.3694,12420.0
2018-12-07 13:40:00,104.59,104.66,104.55,104.6,6717.0,92.3429,92.4047,92.3076,92.3517,6717.0
2018-12-07 13:45:00,104.61,104.72,104.45,104.45,20839.0,92.3605,92.4577,92.2193,92.2193,20839.0
2018-12-07 13:50:00,104.45,104.48,104.42,104.47,1900.0,92.2193,92.2458,92.1928,92.2369,1900.0
2018-12-07 13:55:00,104.39,104.39,104.27,104.32,1625.0,92.1663,92.1663,92.0603,92.1045,1625.0
2018-12-07 14:00:00,104.26,104.37,104.12,104.12,7925.0,92.0515,92.1486,91.9279,91.9279,7925.0
2018-12-07 14:05:00,104.12,104.12,103.99,104.01,2100.0,91.9279,91.9279,91.8131,91.8308,2100.0
2018-12-07 14:10:00,103.9,103.91,103.77,103.79,6513.0,91.7337,91.7425,91.6189,91.6366,6513.0
2018-12-07 14:15:00,103.81,104.27,103.8,104.27,20337.0,91.6542,92.0603,91.6454,92.0603,20337.0
2018-12-07 14:20:00,104.28,104.51,104.24,104.28,16808.0,92.0692,92.2722,92.0339,92.0692,16808.0
2018-12-07 14:25:00,104.31,104.31,104.07,104.27,4065.0,92.0957,92.0957,91.8838,92.0603,4065.0
2018-12-07 14:30:00,104.3,104.32,104.12,104.23,2578.0,92.0868,92.1045,91.9279,92.025,2578.0
2018-12-07 14:35:00,104.2,104.22,103.97,103.98,8302.0,91.9985,92.0162,91.7955,91.8043,8302.0
2018-12-07 14:40:00,103.94,104.11,103.89,103.9,10803.0,91.769,91.9191,91.7248,91.7337,10803.0
2018-12-07 14:45:00,103.97,104.14,103.81,104.1,2901.0,91.7955,91.9456,91.6542,91.9103,2901.0
2018-12-07 14:50:00,104.13,104.19,103.84,103.85,5930.0,91.9367,91.9897,91.6807,91.6895,5930.0
2018-12-07 14:55:00,103.86,103.87,103.6,103.72,7978.0,91.6984,91.7072,91.4688,91.5747,7978.0
2018-12-07 15:00:00,103.73,103.87,103.57,103.61,9426.0,91.5836,91.7072,91.4423,91.4776,9426.0
2018-12-07 15:05:00,103.61,104.12,103.58,104.12,13481.0,91.4776,91.9279,91.4511,91.9279,13481.0
2018-12-07 15:10:00,104.17,104.39,104.09,104.14,14831.0,91.9721,92.1663,91.9014,91.9456,14831.0
2018-12-07 15:15:00,104.14,104.4,104.05,104.28,20868.0,91.9456,92.1751,91.8661,92.0692,20868.0
2018-12-07 15:20:00,104.31,104.42,104.2,104.3,12339.0,92.0957,92.1928,91.9985,92.0868,12339.0
2018-12-07 15:25:00,104.31,104.63,104.12,104.49,14365.0,92.0957,92.3782,91.9279,92.2546,14365.0
2018-12-07 15:30:00,104.47,104.88,104.37,104.81,18715.0,92.2369,92.5989,92.1486,92.5371,18715.0
2018-12-07 15:35:00,104.83,105.05,104.66,104.66,16198.0,92.5548,92.749,92.4047,92.4047,16198.0
2018-12-07 15:40:00,104.64,104.91,104.55,104.8,24046.0,92.387,92.6254,92.3076,92.5283,24046.0
2018-12-07 15:45:00,104.81,104.84,104.43,104.43,28892.0,92.5371,92.5636,92.2016,92.2016,28892.0
2018-12-07 15:50:00,104.43,104.75,104.43,104.63,49196.0,92.2016,92.4841,92.2016,92.3782,49196.0
2018-12-07 15:55:00,104.64,104.82,104.6,104.6,95103.0,92.387,92.5459,92.3517,92.3517,95103.0
2018-12-10 09:30:00,104.59,104.94,104.59,104.9,9570.0,92.3429,92.6519,92.3429,92.6166,9570.0
2018-12-10 09:35:00,104.85,105.18,104.64,104.9,10895.0,92.5724,92.8638,92.387,92.6166,10895.0
2018-12-10 09:40:00,104.9,105.37,104.84,105.31,12059.0,92.6166,93.0315,92.5636,92.9786,12059.0
2018-12-10 09:45:00,105.25,105.34,104.96,105.02,9521.0,92.9256,93.0051,92.6695,92.7225,9521.0
2018-12-10 09:50:00,104.98,105.05,104.56,104.61,4474.0,92.6872,92.749,92.3164,92.3605,4474.0
2018-12-10 09:55:00,104.58,104.61,104.25,104.25,9523.0,92.334,92.3605,92.0427,92.0427,9523.0
2018-12-10 10:00:00,104.25,104.42,104.01,104.4,10369.0,92.0427,92.1928,91.8308,92.1751,10369.0
2018-12-10 10:05:00,104.41,104.54,104.38,104.38,4100.0,92.184,92.2987,92.1575,92.1575,4100.0
2018-12-10 10:10:00,104.39,104.75,104.34,104.75,7202.0,92.1663,92.4841,92.1221,92.4841,7202.0
2018-12-10 10:15:00,104.8,104.91,104.63,104.91,6004.0,92.5283,92.6254,92.3782,92.6254,6004.0
2018-12-10 10:20:00,104.92,105.05,104.84,104.87,5457.0,92.6342,92.749,92.5636,92.5901,5457.0
2018-12-10 10:25:00,104.85,104.94,104.64,104.65,7946.0,92.5724,92.6519,92.387,92.3958,7946.0
2018-12-10 10:30:00,104.67,104.91,104.44,104.54,3426.0,92.4135,92.6254,92.2104,92.2987,3426.0
2018-12-10 10:35:00,104.54,104.61,104.37,104.42,3600.0,92.2987,92.3605,92.1486,92.1928,3600.0
2018-12-10 10:40:00,104.35,104.39,104.1,104.19,5003.0,92.131,92.1663,91.9103,91.9897,5003.0
2018-12-10 10:45:00,104.13,104.49,104.12,104.39,9659.0,91.9367,92.2546,91.9279,92.1663,9659.0
2018-12-10 10:50:00,104.34,104.49,104.08,104.08,5700.0,92.1221,92.2546,91.8926,91.8926,5700.0
2018-12-10 10:55:00,104.08,104.27,104.03,104.12,4900.0,91.8926,92.0603,91.8484,91.9279,4900.0
2018-12-10 11:00:00,104.05,104.07,103.49,103.58,10824.0,91.8661,91.8838,91.3717,91.4511,10824.0
2018-12-10 11:05:00,103.59,103.73,103.53,103.67,5773.0,91.46,91.5836,91.407,91.5306,5773.0
2018-12-10 11:10:00,103.55,103.62,103.46,103.54,3311.0,91.4247,91.4865,91.3452,91.4158,3311.0
2018-12-10 11:15:00,103.65,103.72,103.39,103.53,7749.0,91.5129,91.5747,91.2834,91.407,7749.0
2018-12-10 11:20:00,103.51,103.63,103.43,103.43,3462.0,91.3893,91.4953,91.3187,91.3187,3462.0
2018-12-10 11:25:00,103.46,103.65,103.42,103.65,5056.0,91.3452,91.5129,91.3099,91.5129,5056.0
2018-12-10 11:30:00,103.69,103.83,103.54,103.56,7671.0,91.5483,91.6719,91.4158,91.4335,7671.0
2018-12-10 11:35:00,103.6,104.14,103.6,104.03,6394.0,91.4688,91.9456,91.4688,91.8484,6394.0
2018-12-10 11:40:00,104.0,104.18,103.93,104.16,7142.0,91.822,91.9809,91.7602,91.9632,7142.0
2018-12-10 11:45:00,104.24,104.27,104.01,104.14,7057.0,92.0339,92.0603,91.8308,91.9456,7057.0
2018-12-10 11:50:00,104.11,104.16,104.02,104.12,3369.0,91.9191,91.9632,91.8396,91.9279,3369.0
2018-12-10 11:55:00,104.16,104.25,103.85,103.93,4582.0,91.9632,92.0427,91.6895,91.7602,4582.0
2018-12-10 12:00:00,103.95,103.98,103.62,103.69,4400.0,91.7778,91.8043,91.4865,91.5483,4400.0
2018-12-10 12:05:00,103.64,103.92,103.61,103.78,3200.0,91.5041,91.7513,91.4776,91.6277,3200.0
2018-12-10 12:10:00,103.8,104.14,103.77,104.07,5420.0,91.6454,91.9456,91.6189,91.8838,5420.0
2018-12-10 12:15:00,104.11,104.18,103.72,103.73,4519.0,91.9191,91.9809,91.5747,91.5836,4519.0
2018-12-10 12:20:00,103.77,103.81,103.6,103.6,1300.0,91.6189,91.6542,91.4688,91.4688,1300.0
2018-12-10 12:25:00,103.7,103.84,103.7,103.77,3400.0,91.5571,91.6807,91.5571,91.6189,3400.0
2018-12-10 12:30:00,103.73,103.96,103.73,103.94,4328.0,91.5836,91.7866,91.5836,91.769,4328.0
2018-12-10 12:35:00,103.98,104.37,103.95,104.33,12600.0,91.8043,92.1486,91.7778,92.1133,12600.0
2018-12-10 12:40:00,104.31,104.52,104.3,104.48,5300.0,92.0957,92.2811,92.0868,92.2458,5300.0
2018-12-10 12:45:00,104.43,104.65,104.28,104.61,8790.0,92.2016,92.3958,92.0692,92.3605,8790.0
2018-12-10 12:50:00,104.58,104.69,104.5,104.6,9059.0,92.334,92.4312,92.2634,92.3517,9059.0
2018-12-10 12:55:00,104.57,104.67,104.49,104.59,6852.0,92.3252,92.4135,92.2546,92.3429,6852.0
2018-12-10 13:00:00,104.58,104.67,104.47,104.49,2700.0,92.334,92.4135,92.2369,92.2546,2700.0
2018-12-10 13:05:00,104.45,104.61,104.39,104.48,5855.0,92.2193,92.3605,92.1663,92.2458,5855.0
2018-12-10 13:10:00,104.48,104.79,104.36,104.76,7976.0,92.2458,92.5195,92.1398,92.493,7976.0
2018-12-10 13:15:00,104.73,104.89,104.7,104.81,7992.0,92.4665,92.6077,92.44,92.5371,7992.0
2018-12-10 13:20:00,104.83,104.83,104.55,104.61,4932.0,92.5548,92.5548,92.3076,92.3605,4932.0
2018-12-10 13:25:00,104.53,104.62,104.49,104.53,3465.0,92.2899,92.3694,92.2546,92.2899,3465.0
2018-12-10 13:30:00,104.53,104.85,104.49,104.8,5632.0,92.2899,92.5724,92.2546,92.5283,5632.0
2018-12-10 13:35:00,104.85,105.06,104.84,104.89,3300.0,92.5724,92.7578,92.5636,92.6077,3300.0
2018-12-10 13:40:00,104.96,105.02,104.72,104.76,3875.0,92.6695,92.7225,92.4577,92.493,3875.0
2018-12-10 13:45:00,104.74,104.89,104.74,104.87,2197.0,92.4753,92.6077,92.4753,92.5901,2197.0
2018-12-10 13:50:00,104.89,105.12,104.89,104.99,3506.0,92.6077,92.8108,92.6077,92.696,3506.0
2018-12-10 13:55:00,104.95,105.14,104.89,105.06,18402.0,92.6607,92.8285,92.6077,92.7578,18402.0
2018-12-10 14:00:00,105.06,105.1,104.87,104.95,10031.0,92.7578,92.7932,92.5901,92.6607,10031.0
2018-12-10 14:05:00,104.97,105.2,104.97,105.18,15053.0,92.6784,92.8814,92.6784,92.8638,15053.0
2018-12-10 14:10:00,105.19,105.23,104.99,105.01,4475.0,92.8726,92.9079,92.696,92.7137,4475.0
2018-12-10 14:15:00,105.04,105.11,104.9,104.94,6235.0,92.7402,92.802,92.6166,92.6519,6235.0
2018-12-10 14:20:00,104.97,105.06,104.82,105.01,3741.0,92.6784,92.7578,92.5459,92.7137,3741.0
2018-12-10 14:25:00,105.02,105.24,105.02,105.17,5242.0,92.7225,92.9168,92.7225,92.855,5242.0
2018-12-10 14:30:00,105.24,105.64,105.19,105.63,11628.0,92.9168,93.2699,92.8726,93.2611,11628.0
2018-12-10 14:35:00,105.62,105.71,105.58,105.58,22704.0,93.2523,93.3317,93.2169,93.2169,22704.0
2018-12-10 14:40:00,105.57,105.65,105.49,105.62,12381.0,93.2081,93.2788,93.1375,93.2523,12381.0
2018-12-10 14:45:00,105.63,105.65,105.44,105.47,5905.0,93.2611,93.2788,93.0933,93.1198,5905.0
2018-12-10 14:50:00,105.44,105.59,105.44,105.56,6676.0,93.0933,93.2258,93.0933,93.1993,6676.0
2018-12-10 14:55:00,105.56,105.65,105.14,105.14,5301.0,93.1993,93.2788,92.8285,92.8285,5301.0
2018-12-10 15:00:00,105.16,105.25,105.09,105.09,6601.0,92.8461,92.9256,92.7843,92.7843,6601.0
2018-12-10 15:05:00,105.13,105.35,105.13,105.33,6305.0,92.8196,93.0139,92.8196,92.9962,6305.0
2018-12-10 15:10:00,105.34,105.34,105.22,105.27,12314.0,93.0051,93.0051,92.8991,92.9432,12314.0
2018-12-10 15:15:00,105.26,105.28,105.14,105.25,20673.0,92.9344,92.9521,92.8285,92.9256,20673.0
2018-12-10 15:20:00,105.27,105.42,105.27,105.36,10639.0,92.9432,93.0757,92.9432,93.0227,10639.0
2018-12-10 15:25:00,105.37,105.53,105.34,105.53,8495.0,93.0315,93.1728,93.0051,93.1728,8495.0
2018-12-10 15:30:00,105.53,105.93,105.53,105.88,15985.0,93.1728,93.526,93.1728,93.4818,15985.0
2018-12-10 15:35:00,105.87,106.08,105.82,105.98,12229.0,93.473,93.6584,93.4288,93.5701,12229.0
2018-12-10 15:40:00,106.0,106.07,105.85,105.93,24009.0,93.5878,93.6496,93.4553,93.526,24009.0
2018-12-10 15:45:00,105.87,105.94,105.72,105.75,33300.0,93.473,93.5348,93.3406,93.367,33300.0
2018-12-10 15:50:00,105.75,105.83,105.59,105.7,25000.0,93.367,93.4377,93.2258,93.3229,25000.0
2018-12-10 15:55:00,105.67,105.8,105.63,105.63,48522.0,93.2964,93.4112,93.2611,93.2611,48522.0
2018-12-11 09:30:00,107.92,107.92,106.92,107.09,42382.0,95.2829,95.2829,94.4,94.5501,42382.0
2018-12-11 09:35:00,107.11,107.27,106.99,107.11,11809.0,94.5678,94.7091,94.4618,94.5678,11809.0
2018-12-11 09:40:00,107.08,107.36,107.08,107.36,2900.0,94.5413,94.7885,94.5413,94.7885,2900.0
2018-12-11 09:45:00,107.28,107.28,106.98,107.0,3400.0,94.7179,94.7179,94.453,94.4707,3400.0
2018-12-11 09:50:00,106.92,107.17,106.91,107.15,15000.0,94.4,94.6208,94.3912,94.6031,15000.0
2018-12-11 09:55:00,107.12,107.41,107.09,107.2,5116.0,94.5766,94.8327,94.5501,94.6473,5116.0
2018-12-11 10:00:00,107.25,107.46,107.19,107.28,8937.0,94.6914,94.8768,94.6384,94.7179,8937.0
2018-12-11 10:05:00,107.3,107.31,107.18,107.2,6424.0,94.7355,94.7444,94.6296,94.6473,6424.0
2018-12-11 10:10:00,107.09,107.09,106.93,106.98,4400.0,94.5501,94.5501,94.4089,94.453,4400.0
2018-12-11 10:15:00,106.94,106.94,106.82,106.9,2721.0,94.4177,94.4177,94.3117,94.3824,2721.0
2018-12-11 10:20:00,106.96,107.26,106.87,107.26,6100.0,94.4354,94.7002,94.3559,94.7002,6100.0
2018-12-11 10:25:00,107.26,107.3,107.12,107.28,4803.0,94.7002,94.7355,94.5766,94.7179,4803.0
2018-12-11 10:30:00,107.31,107.31,107.09,107.11,5600.0,94.7444,94.7444,94.5501,94.5678,5600.0
2018-12-11 10:35:00,107.01,107.14,106.88,107.13,5150.0,94.4795,94.5943,94.3647,94.5854,5150.0
2018-12-11 10:40:00,107.18,107.23,107.04,107.08,4511.0,94.6296,94.6737,94.506,94.5413,4511.0
2018-12-11 10:45:00,107.09,107.17,106.65,106.72,5433.0,94.5501,94.6208,94.1617,94.2235,5433.0
2018-12-11 10:50:00,106.69,106.83,106.61,106.75,5509.0,94.197,94.3206,94.1263,94.2499,5509.0
2018-12-11 10:55:00,106.73,106.82,106.63,106.76,13700.0,94.2323,94.3117,94.144,94.2588,13700.0
2018-12-11 11:00:00,106.76,106.77,106.5,106.64,8480.0,94.2588,94.2676,94.0292,94.1528,8480.0
2018-12-11 11:05:00,106.68,106.75,106.59,106.73,6034.0,94.1881,94.2499,94.1087,94.2323,6034.0
2018-12-11 11:10:00,106.72,106.73,106.37,106.41,3300.0,94.2235,94.2323,93.9144,93.9498,3300.0
2018-12-11 11:15:00,106.41,106.45,106.24,106.33,10205.0,93.9498,93.9851,93.7997,93.8791,10205.0
2018-12-11 11:20:00,106.34,106.42,106.2,106.42,5100.0,93.888,93.9586,93.7643,93.9586,5100.0
2018-12-11 11:25:00,106.39,106.39,106.17,106.18,5700.0,93.9321,93.9321,93.7379,93.7467,5700.0
2018-12-11 11:30:00,106.17,106.22,105.89,105.94,8677.0,93.7379,93.782,93.4906,93.5348,8677.0
2018-12-11 11:35:00,105.94,106.02,105.86,106.0,6900.0,93.5348,93.6054,93.4642,93.5878,6900.0
2018-12-11 11:40:00,105.98,106.03,105.77,105.95,9601.0,93.5701,93.6143,93.3847,93.5436,9601.0
2018-12-11 11:45:00,105.91,106.16,105.85,106.16,7810.0,93.5083,93.729,93.4553,93.729,7810.0
2018-12-11 11:50:00,106.11,106.28,106.11,106.28,4424.0,93.6849,93.835,93.6849,93.835,4424.0
2018-12-11 11:55:00,106.29,106.44,106.25,106.34,8716.0,93.8438,93.9762,93.8085,93.888,8716.0
2018-12-11 12:00:00,106.35,106.35,105.97,105.97,4619.0,93.8968,93.8968,93.5613,93.5613,4619.0
2018-12-11 12:05:00,105.96,106.03,105.74,105.87,6840.0,93.5525,93.6143,93.3582,93.473,6840.0
2018-12-11 12:10:00,105.86,105.86,105.69,105.73,7665.0,93.4642,93.4642,93.3141,93.3494,7665.0
2018-12-11 12:15:00,105.71,105.83,105.67,105.79,5600.0,93.3317,93.4377,93.2964,93.4024,5600.0
2018-12-11 12:20:00,105.81,106.1,105.81,106.05,5475.0,93.42,93.6761,93.42,93.6319,5475.0
2018-12-11 12:25:00,106.03,106.03,105.81,105.81,13682.0,93.6143,93.6143,93.42,93.42,13682.0
2018-12-11 12:30:00,105.79,105.98,105.76,105.96,20050.0,93.4024,93.5701,93.3759,93.5525,20050.0
2018-12-11 12:35:00,105.95,106.07,105.94,105.98,2700.0,93.5436,93.6496,93.5348,93.5701,2700.0
2018-12-11 12:40:00,106.0,106.19,105.96,106.16,5952.0,93.5878,93.7555,93.5525,93.729,5952.0
2018-12-11 12:45:00,106.16,106.19,106.06,106.15,4900.0,93.729,93.7555,93.6407,93.7202,4900.0
2018-12-11 12:50:00,106.13,106.13,106.01,106.07,3400.0,93.7025,93.7025,93.5966,93.6496,3400.0
2018-12-11 12:55:00,106.08,106.09,105.92,105.95,3692.0,93.6584,93.6672,93.5171,93.5436,3692.0
2018-12-11 13:00:00,105.91,105.98,105.86,105.88,7219.0,93.5083,93.5701,93.4642,93.4818,7219.0
2018-12-11 13:05:00,105.95,105.96,105.83,105.93,4300.0,93.5436,93.5525,93.4377,93.526,4300.0
2018-12-11 13:10:00,105.96,105.96,105.82,105.87,1500.0,93.5525,93.5525,93.4288,93.473,1500.0
2018-12-11 13:15:00,105.88,106.05,105.79,106.05,4834.0,93.4818,93.6319,93.4024,93.6319,4834.0
2018-12-11 13:20:00,106.06,106.1,105.99,106.04,4800.0,93.6407,93.6761,93.5789,93.6231,4800.0
2018-12-11 13:25:00,106.04,106.06,105.86,105.99,6687.0,93.6231,93.6407,93.4642,93.5789,6687.0
2018-12-11 13:30:00,105.94,105.98,105.84,105.94,4770.0,93.5348,93.5701,93.4465,93.5348,4770.0
2018-12-11 13:35:00,105.96,106.01,105.89,105.98,3800.0,93.5525,93.5966,93.4906,93.5701,3800.0
2018-12-11 13:40:00,105.9,105.9,105.39,105.41,7542.0,93.4995,93.4995,93.0492,93.0669,7542.0
2018-12-11 13:45:00,105.37,105.55,105.34,105.47,6478.0,93.0315,93.1905,93.0051,93.1198,6478.0
2018-12-11 13:50:00,105.48,105.54,105.27,105.36,4450.0,93.1287,93.1816,92.9432,93.0227,4450.0
2018-12-11 13:55:00,105.39,105.51,105.34,105.43,5600.0,93.0492,93.1551,93.0051,93.0845,5600.0
2018-12-11 14:00:00,105.38,105.61,105.37,105.46,8993.0,93.0404,93.2434,93.0315,93.111,8993.0
2018-12-11 14:05:00,105.46,105.5,105.34,105.36,6908.0,93.111,93.1463,93.0051,93.0227,6908.0
2018-12-11 14:10:00,105.32,105.47,105.27,105.47,3800.0,92.9874,93.1198,92.9432,93.1198,3800.0
2018-12-11 14:15:00,105.45,105.69,105.29,105.63,7697.0,93.1022,93.3141,92.9609,93.2611,7697.0
2018-12-11 14:20:00,105.62,105.76,105.61,105.68,3318.0,93.2523,93.3759,93.2434,93.3052,3318.0
2018-12-11 14:25:00,105.69,106.08,105.69,106.07,6562.0,93.3141,93.6584,93.3141,93.6496,6562.0
2018-12-11 14:30:00,106.13,106.28,106.09,106.09,6538.0,93.7025,93.835,93.6672,93.6672,6538.0
2018-12-11 14:35:00,106.11,106.18,106.04,106.11,12807.0,93.6849,93.7467,93.6231,93.6849,12807.0
2018-12-11 14:40:00,106.13,106.37,106.1,106.37,8500.0,93.7025,93.9144,93.6761,93.9144,8500.0
2018-12-11 14:45:00,106.31,106.51,106.28,106.34,9256.0,93.8615,94.038,93.835,93.888,9256.0
2018-12-11 14:50:00,106.34,106.48,106.22,106.36,13061.0,93.888,94.0116,93.782,93.9056,13061.0
2018-12-11 14:55:00,106.38,106.46,106.28,106.28,17420.0,93.9233,93.9939,93.835,93.835,17420.0
2018-12-11 15:00:00,106.32,106.34,105.97,106.09,7434.0,93.8703,93.888,93.5613,93.6672,7434.0
2018-12-11 15:05:00,106.13,106.31,105.96,106.31,7329.0,93.7025,93.8615,93.5525,93.8615,7329.0
2018-12-11 15:10:00,106.33,106.83,106.33,106.75,13094.0,93.8791,94.3206,93.8791,94.2499,13094.0
2018-12-11 15:15:00,106.69,106.7,106.59,106.63,9265.0,94.197,94.2058,94.1087,94.144,9265.0
2018-12-11 15:20:00,106.64,106.65,106.57,106.62,10934.0,94.1528,94.1617,94.091,94.1352,10934.0
2018-12-11 15:25:00,106.62,106.75,106.59,106.6,16200.0,94.1352,94.2499,94.1087,94.1175,16200.0
2018-12-11 15:30:00,106.59,106.93,106.57,106.77,22065.0,94.1087,94.4089,94.091,94.2676,22065.0
2018-12-11 15:35:00,106.76,106.76,106.48,106.48,13419.0,94.2588,94.2588,94.0116,94.0116,13419.0
2018-12-11 15:40:00,106.44,106.45,106.27,106.3,16778.0,93.9762,93.9851,93.8262,93.8526,16778.0
2018-12-11 15:45:00,106.24,106.33,106.13,106.13,19937.0,93.7997,93.8791,93.7025,93.7025,19937.0
2018-12-11 15:50:00,106.12,106.17,105.97,106.02,24219.0,93.6937,93.7379,93.5613,93.6054,24219.0
2018-12-11 15:55:00,106.02,106.02,105.8,105.85,82907.0,93.6054,93.6054,93.4112,93.4553,82907.0
2018-12-12 09:30:00,107.37,107.45,106.69,106.79,12798.0,94.7973,94.868,94.197,94.2853,12798.0
2018-12-12 09:35:00,107.17,107.38,106.98,107.16,8582.0,94.6208,94.8062,94.453,94.6119,8582.0
2018-12-12 09:40:00,107.17,107.17,106.85,106.91,9233.0,94.6208,94.6208,94.3382,94.3912,9233.0
2018-12-12 09:45:00,106.94,107.1,106.63,106.71,8000.0,94.4177,94.559,94.144,94.2146,8000.0
2018-12-12 09:50:00,106.73,106.92,106.61,106.68,9400.0,94.2323,94.4,94.1263,94.1881,9400.0
2018-12-12 09:55:00,106.68,106.78,106.51,106.78,5600.0,94.1881,94.2764,94.038,94.2764,5600.0
2018-12-12 10:00:00,106.68,107.0,106.54,107.0,20038.0,94.1881,94.4707,94.0645,94.4707,20038.0
2018-12-12 10:05:00,106.97,107.18,106.93,106.99,7200.0,94.4442,94.6296,94.4089,94.4618,7200.0
2018-12-12 10:10:00,107.04,107.26,106.99,107.25,6300.0,94.506,94.7002,94.4618,94.6914,6300.0
2018-12-12 10:15:00,107.28,107.3,107.17,107.26,3500.0,94.7179,94.7355,94.6208,94.7002,3500.0
2018-12-12 10:20:00,107.28,107.38,107.2,107.2,5735.0,94.7179,94.8062,94.6473,94.6473,5735.0
2018-12-12 10:25:00,107.19,107.19,106.95,106.95,5005.0,94.6384,94.6384,94.4265,94.4265,5005.0
2018-12-12 10:30:00,106.94,107.25,106.94,107.25,6002.0,94.4177,94.6914,94.4177,94.6914,6002.0
2018-12-12 10:35:00,107.24,107.29,107.12,107.12,1900.0,94.6826,94.7267,94.5766,94.5766,1900.0
2018-12-12 10:40:00,107.02,107.11,106.99,107.07,3500.0,94.4883,94.5678,94.4618,94.5325,3500.0
2018-12-12 10:45:00,107.06,107.29,106.97,107.29,4311.0,94.5236,94.7267,94.4442,94.7267,4311.0
2018-12-12 10:50:00,107.33,107.49,107.33,107.38,4027.0,94.762,94.9033,94.762,94.8062,4027.0
2018-12-12 10:55:00,107.27,107.57,107.27,107.49,4900.0,94.7091,94.9739,94.7091,94.9033,4900.0
2018-12-12 11:00:00,107.54,107.63,107.4,107.59,8601.0,94.9474,95.0269,94.8238,94.9916,8601.0
2018-12-12 11:05:00,107.62,107.64,107.49,107.64,2472.0,95.0181,95.0357,94.9033,95.0357,2472.0
2018-12-12 11:10:00,107.58,107.63,107.41,107.44,2683.0,94.9828,95.0269,94.8327,94.8591,2683.0
2018-12-12 11:15:00,107.51,107.67,107.5,107.54,5111.0,94.921,95.0622,94.9121,94.9474,5111.0
2018-12-12 11:20:00,107.59,107.63,107.52,107.54,4490.0,94.9916,95.0269,94.9298,94.9474,4490.0
2018-12-12 11:25:00,107.53,107.56,107.46,107.46,3521.0,94.9386,94.9651,94.8768,94.8768,3521.0
2018-12-12 11:30:00,107.46,107.48,107.28,107.28,3700.0,94.8768,94.8945,94.7179,94.7179,3700.0
2018-12-12 11:35:00,107.24,107.33,107.23,107.26,2050.0,94.6826,94.762,94.6737,94.7002,2050.0
2018-12-12 11:40:00,107.31,107.49,107.3,107.47,3900.0,94.7444,94.9033,94.7355,94.8856,3900.0
2018-12-12 11:45:00,107.52,107.69,107.46,107.66,10168.0,94.9298,95.0799,94.8768,95.0534,10168.0
2018-12-12 11:50:00,107.61,107.81,107.57,107.75,4082.0,95.0092,95.1858,94.9739,95.1328,4082.0
2018-12-12 11:55:00,107.71,107.77,107.6,107.76,3007.0,95.0975,95.1505,95.0004,95.1417,3007.0
2018-12-12 12:00:00,107.78,107.81,107.75,107.76,3400.0,95.1593,95.1858,95.1328,95.1417,3400.0
2018-12-12 12:05:00,107.75,107.75,107.65,107.73,4611.0,95.1328,95.1328,95.0446,95.1152,4611.0
2018-12-12 12:10:00,107.73,107.77,107.65,107.71,5733.0,95.1152,95.1505,95.0446,95.0975,5733.0
2018-12-12 12:15:00,107.75,107.76,107.64,107.7,2700.0,95.1328,95.1417,95.0357,95.0887,2700.0
2018-12-12 12:20:00,107.72,107.8,107.66,107.74,4300.0,95.1064,95.177,95.0534,95.124,4300.0
2018-12-12 12:25:00,107.73,107.79,107.7,107.78,6874.0,95.1152,95.1682,95.0887,95.1593,6874.0
2018-12-12 12:30:00,107.8,107.93,107.75,107.88,15345.0,95.177,95.2918,95.1328,95.2476,15345.0
2018-12-12 12:35:00,107.89,107.92,107.75,107.79,3741.0,95.2565,95.2829,95.1328,95.1682,3741.0
2018-12-12 12:40:00,107.77,107.94,107.76,107.93,10091.0,95.1505,95.3006,95.1417,95.2918,10091.0
2018-12-12 12:45:00,107.88,108.0,107.87,107.97,8230.0,95.2476,95.3536,95.2388,95.3271,8230.0
2018-12-12 12:50:00,107.99,108.03,107.95,108.02,5949.0,95.3447,95.3801,95.3094,95.3712,5949.0
2018-12-12 12:55:00,108.01,108.13,107.98,108.07,4714.0,95.3624,95.4684,95.3359,95.4154,4714.0
2018-12-12 13:00:00,108.11,108.18,108.07,108.12,4170.0,95.4507,95.5125,95.4154,95.4595,4170.0
2018-12-12 13:05:00,108.11,108.22,108.09,108.17,6566.0,95.4507,95.5478,95.433,95.5037,6566.0
2018-12-12 13:10:00,108.14,108.26,108.11,108.25,6515.0,95.4772,95.5831,95.4507,95.5743,6515.0
2018-12-12 13:15:00,108.28,108.29,108.2,108.2,2227.0,95.6008,95.6096,95.5302,95.5302,2227.0
2018-12-12 13:20:00,108.22,108.25,108.17,108.2,5201.0,95.5478,95.5743,95.5037,95.5302,5201.0
2018-12-12 13:25:00,108.16,108.31,108.14,108.3,7079.0,95.4948,95.6273,95.4772,95.6184,7079.0
2018-12-12 13:30:00,108.31,108.32,108.25,108.31,8025.0,95.6273,95.6361,95.5743,95.6273,8025.0
2018-12-12 13:35:00,108.32,108.32,108.17,108.2,2300.0,95.6361,95.6361,95.5037,95.5302,2300.0
2018-12-12 13:40:00,108.19,108.21,108.13,108.21,1000.0,95.5213,95.539,95.4684,95.539,1000.0
2018-12-12 13:45:00,108.23,108.25,108.18,108.21,6300.0,95.5566,95.5743,95.5125,95.539,6300.0
2018-12-12 13:50:00,108.22,108.23,108.03,108.03,3869.0,95.5478,95.5566,95.3801,95.3801,3869.0
2018-12-12 13:55:00,108.03,108.06,107.92,108.0,2629.0,95.3801,95.4066,95.2829,95.3536,2629.0
2018-12-12 14:00:00,108.02,108.03,107.85,107.89,3028.0,95.3712,95.3801,95.2211,95.2565,3028.0
2018-12-12 14:05:00,107.9,107.92,107.62,107.64,6036.0,95.2653,95.2829,95.0181,95.0357,6036.0
2018-12-12 14:10:00,107.67,107.69,107.46,107.6,4544.0,95.0622,95.0799,94.8768,95.0004,4544.0
2018-12-12 14:15:00,107.56,107.67,107.5,107.65,6281.0,94.9651,95.0622,94.9121,95.0446,6281.0
2018-12-12 14:20:00,107.67,107.67,107.38,107.43,14740.0,95.0622,95.0622,94.8062,94.8503,14740.0
2018-12-12 14:25:00,107.39,107.42,106.92,106.97,14622.0,94.815,94.8415,94.4,94.4442,14622.0
2018-12-12 14:30:00,106.97,107.08,106.82,107.04,8716.0,94.4442,94.5413,94.3117,94.506,8716.0
2018-12-12 14:35:00,107.09,107.09,106.97,107.01,8657.0,94.5501,94.5501,94.4442,94.4795,8657.0
2018-12-12 14:40:00,107.03,107.03,106.75,106.82,4200.0,94.4972,94.4972,94.2499,94.3117,4200.0
2018-12-12 14:45:00,106.83,106.96,106.77,106.8,8441.0,94.3206,94.4354,94.2676,94.2941,8441.0
2018-12-12 14:50:00,106.8,106.95,106.7,106.91,10650.0,94.2941,94.4265,94.2058,94.3912,10650.0
2018-12-12 14:55:00,106.87,106.98,106.81,106.91,16573.0,94.3559,94.453,94.3029,94.3912,16573.0
2018-12-12 15:00:00,106.87,106.98,106.77,106.84,13654.0,94.3559,94.453,94.2676,94.3294,13654.0
2018-12-12 15:05:00,106.86,107.23,106.86,107.23,14978.0,94.3471,94.6737,94.3471,94.6737,14978.0
2018-12-12 15:10:00,107.23,107.38,107.19,107.25,6198.0,94.6737,94.8062,94.6384,94.6914,6198.0
2018-12-12 15:15:00,107.24,107.24,106.98,106.99,5668.0,94.6826,94.6826,94.453,94.4618,5668.0
2018-12-12 15:20:00,107.04,107.2,107.04,107.17,6200.0,94.506,94.6473,94.506,94.6208,6200.0
2018-12-12 15:25:00,107.21,107.34,107.08,107.1,10976.0,94.6561,94.7709,94.5413,94.559,10976.0
2018-12-12 15:30:00,107.13,107.4,107.13,107.33,13360.0,94.5854,94.8238,94.5854,94.762,13360.0
2018-12-12 15:35:00,107.34,107.61,107.32,107.54,15706.0,94.7709,95.0092,94.7532,94.9474,15706.0
2018-12-12 15:40:00,107.56,107.68,107.55,107.58,26385.0,94.9651,95.071,94.9563,94.9828,26385.0
2018-12-12 15:45:00,107.58,107.58,107.3,107.31,23877.0,94.9828,94.9828,94.7355,94.7444,23877.0
2018-12-12 15:50:00,107.31,107.31,107.16,107.2,25594.0,94.7444,94.7444,94.6119,94.6473,25594.0
2018-12-12 15:55:00,107.18,107.18,106.67,106.76,118254.0,94.6296,94.6296,94.1793,94.2588,118254.0
2018-12-13 09:30:00,106.37,107.05,106.37,107.04,28756.0,94.1984,94.8005,94.1984,94.7917,28756.0
2018-12-13 09:35:00,107.13,107.49,107.09,107.09,8168.0,94.8714,95.1902,94.836,94.836,8168.0
2018-12-13 09:40:00,107.09,107.32,107.04,107.04,5000.0,94.836,95.0397,94.7917,94.7917,5000.0
2018-12-13 09:45:00,107.01,107.19,106.96,107.04,21903.0,94.7651,94.9245,94.7208,94.7917,21903.0
2018-12-13 09:50:00,107.09,107.1,106.26,106.27,8386.0,94.836,94.8448,94.1009,94.1098,8386.0
2018-12-13 09:55:00,106.28,106.52,106.28,106.52,12847.0,94.1187,94.3312,94.1187,94.3312,12847.0
2018-12-13 10:00:00,106.55,106.94,106.52,106.87,38061.0,94.3578,94.7031,94.3312,94.6411,38061.0
2018-12-13 10:05:00,106.87,106.95,106.82,106.95,3819.0,94.6411,94.712,94.5969,94.712,3819.0
2018-12-13 10:10:00,106.93,107.17,106.93,107.13,5579.0,94.6943,94.9068,94.6943,94.8714,5579.0
2018-12-13 10:15:00,107.03,107.07,106.76,106.78,6940.0,94.7828,94.8183,94.5437,94.5614,6940.0
2018-12-13 10:20:00,106.75,106.78,106.58,106.58,2200.0,94.5349,94.5614,94.3843,94.3843,2200.0
2018-12-13 10:25:00,106.58,106.67,106.24,106.24,14975.0,94.3843,94.464,94.0832,94.0832,14975.0
2018-12-13 10:30:00,106.15,106.35,106.05,106.28,4652.0,94.0035,94.1806,93.915,94.1187,4652.0
2018-12-13 10:35:00,106.27,106.32,106.19,106.22,7977.0,94.1098,94.1541,94.039,94.0655,7977.0
2018-12-13 10:40:00,106.14,106.14,105.86,105.99,6420.0,93.9947,93.9947,93.7467,93.8618,6420.0
2018-12-13 10:45:00,106.03,106.11,105.82,105.93,4760.0,93.8973,93.9681,93.7113,93.8087,4760.0
2018-12-13 10:50:00,105.89,105.89,105.64,105.73,3780.0,93.7733,93.7733,93.5519,93.6316,3780.0
2018-12-13 10:55:00,105.83,105.99,105.83,105.98,3100.0,93.7202,93.8618,93.7202,93.853,3100.0
2018-12-13 11:00:00,105.9,105.93,105.68,105.93,4300.0,93.7821,93.8087,93.5873,93.8087,4300.0
2018-12-13 11:05:00,105.8,105.93,105.79,105.83,5984.0,93.6936,93.8087,93.6847,93.7202,5984.0
2018-12-13 11:10:00,105.76,105.76,105.6,105.63,5869.0,93.6582,93.6582,93.5165,93.543,5869.0
2018-12-13 11:15:00,105.58,105.58,105.36,105.42,9112.0,93.4988,93.4988,93.3039,93.3571,9112.0
2018-12-13 11:20:00,105.41,105.53,105.34,105.49,6655.0,93.3482,93.4545,93.2862,93.4191,6655.0
2018-12-13 11:25:00,105.47,105.6,105.45,105.57,6100.0,93.4013,93.5165,93.3836,93.4899,6100.0
2018-12-13 11:30:00,105.52,105.68,105.5,105.66,6370.0,93.4456,93.5873,93.4279,93.5696,6370.0
2018-12-13 11:35:00,105.62,105.69,105.52,105.6,5628.0,93.5342,93.5962,93.4456,93.5165,5628.0
2018-12-13 11:40:00,105.54,105.93,105.46,105.88,19796.0,93.4633,93.8087,93.3925,93.7644,19796.0
2018-12-13 11:45:00,105.89,105.89,105.62,105.62,11168.0,93.7733,93.7733,93.5342,93.5342,11168.0
2018-12-13 11:50:00,105.58,105.68,105.49,105.5,7317.0,93.4988,93.5873,93.4191,93.4279,7317.0
2018-12-13 11:55:00,105.52,105.75,105.49,105.59,3000.0,93.4456,93.6493,93.4191,93.5076,3000.0
2018-12-13 12:00:00,105.51,105.54,105.26,105.36,3018.0,93.4368,93.4633,93.2154,93.3039,3018.0
2018-12-13 12:05:00,105.3,105.43,105.3,105.4,2532.0,93.2508,93.3659,93.2508,93.3394,2532.0
2018-12-13 12:10:00,105.38,105.47,105.27,105.27,13422.0,93.3216,93.4013,93.2242,93.2242,13422.0
2018-12-13 12:15:00,105.25,105.37,105.12,105.3,5004.0,93.2065,93.3128,93.0914,93.2508,5004.0
2018-12-13 12:20:00,105.29,105.34,105.21,105.23,3873.0,93.2419,93.2862,93.1711,93.1888,3873.0
2018-12-13 12:25:00,105.18,105.18,105.09,105.18,4137.0,93.1445,93.1445,93.0648,93.1445,4137.0
2018-12-13 12:30:00,105.22,105.33,105.18,105.24,4400.0,93.18,93.2774,93.1445,93.1977,4400.0
2018-12-13 12:35:00,105.26,105.49,105.26,105.49,4140.0,93.2154,93.4191,93.2154,93.4191,4140.0
2018-12-13 12:40:00,105.52,105.52,105.44,105.44,2201.0,93.4456,93.4456,93.3748,93.3748,2201.0
2018-12-13 12:45:00,105.45,105.54,105.38,105.51,11600.0,93.3836,93.4633,93.3216,93.4368,11600.0
2018-12-13 12:50:00,105.51,105.54,105.29,105.29,13655.0,93.4368,93.4633,93.2419,93.2419,13655.0
2018-12-13 12:55:00,105.29,105.36,105.28,105.28,2357.0,93.2419,93.3039,93.2331,93.2331,2357.0
2018-12-13 13:00:00,105.35,105.36,105.08,105.11,3202.0,93.2951,93.3039,93.056,93.0825,3202.0
2018-12-13 13:05:00,105.06,105.14,104.96,105.09,3299.0,93.0383,93.1091,92.9497,93.0648,3299.0
2018-12-13 13:10:00,105.07,105.19,104.97,105.19,4244.0,93.0471,93.1534,92.9586,93.1534,4244.0
2018-12-13 13:15:00,105.19,105.31,105.17,105.21,7900.0,93.1534,93.2597,93.1357,93.1711,7900.0
2018-12-13 13:20:00,105.22,105.38,105.22,105.38,10161.0,93.18,93.3216,93.18,93.3216,10161.0
2018-12-13 13:25:00,105.34,105.34,105.11,105.23,2737.0,93.2862,93.2862,93.0825,93.1888,2737.0
2018-12-13 13:30:00,105.32,105.52,105.32,105.49,4991.0,93.2685,93.4456,93.2685,93.4191,4991.0
2018-12-13 13:35:00,105.45,105.74,105.36,105.73,6214.0,93.3836,93.6404,93.3039,93.6316,6214.0
2018-12-13 13:40:00,105.77,105.78,105.62,105.65,3305.0,93.667,93.6759,93.5342,93.5607,3305.0
2018-12-13 13:45:00,105.6,105.74,105.59,105.59,4871.0,93.5165,93.6404,93.5076,93.5076,4871.0
2018-12-13 13:50:00,105.59,105.62,105.42,105.42,2895.0,93.5076,93.5342,93.3571,93.3571,2895.0
2018-12-13 13:55:00,105.43,105.51,105.36,105.4,2154.0,93.3659,93.4368,93.3039,93.3394,2154.0
2018-12-13 14:00:00,105.43,105.48,105.36,105.37,3100.0,93.3659,93.4102,93.3039,93.3128,3100.0
2018-12-13 14:05:00,105.31,105.36,105.13,105.18,4722.0,93.2597,93.3039,93.1003,93.1445,4722.0
2018-12-13 14:10:00,105.12,105.29,105.04,105.28,4772.0,93.0914,93.2419,93.0205,93.2331,4772.0
2018-12-13 14:15:00,105.23,105.32,105.23,105.32,4742.0,93.1888,93.2685,93.1888,93.2685,4742.0
2018-12-13 14:20:00,105.34,105.38,105.23,105.23,5000.0,93.2862,93.3216,93.1888,93.1888,5000.0
2018-12-13 14:25:00,105.24,105.33,105.13,105.33,8305.0,93.1977,93.2774,93.1003,93.2774,8305.0
2018-12-13 14:30:00,105.28,105.32,105.21,105.22,4762.0,93.2331,93.2685,93.1711,93.18,4762.0
2018-12-13 14:35:00,105.22,105.36,105.12,105.36,9100.0,93.18,93.3039,93.0914,93.3039,9100.0
2018-12-13 14:40:00,105.33,105.42,105.33,105.38,5400.0,93.2774,93.3571,93.2774,93.3216,5400.0
2018-12-13 14:45:00,105.39,105.5,105.35,105.44,7247.0,93.3305,93.4279,93.2951,93.3748,7247.0
2018-12-13 14:50:00,105.47,105.71,105.46,105.52,6544.0,93.4013,93.6139,93.3925,93.4456,6544.0
2018-12-13 14:55:00,105.54,105.63,105.46,105.52,12234.0,93.4633,93.543,93.3925,93.4456,12234.0
2018-12-13 15:00:00,105.52,105.58,105.42,105.44,5700.0,93.4456,93.4988,93.3571,93.3748,5700.0
2018-12-13 15:05:00,105.44,105.5,105.38,105.41,5713.0,93.3748,93.4279,93.3216,93.3482,5713.0
2018-12-13 15:10:00,105.38,105.56,105.36,105.52,9136.0,93.3216,93.481,93.3039,93.4456,9136.0
2018-12-13 15:15:00,105.54,105.74,105.53,105.68,6358.0,93.4633,93.6404,93.4545,93.5873,6358.0
2018-12-13 15:20:00,105.69,105.81,105.66,105.76,10013.0,93.5962,93.7024,93.5696,93.6582,10013.0
2018-12-13 15:25:00,105.7,105.78,105.63,105.66,11375.0,93.605,93.6759,93.543,93.5696,11375.0
2018-12-13 15:30:00,105.65,105.79,105.58,105.75,20288.0,93.5607,93.6847,93.4988,93.6493,20288.0
2018-12-13 15:35:00,105.74,105.78,105.56,105.64,17836.0,93.6404,93.6759,93.481,93.5519,17836.0
2018-12-13 15:40:00,105.65,106.09,105.65,106.04,36363.0,93.5607,93.9504,93.5607,93.9061,36363.0
2018-12-13 15:45:00,106.02,106.12,105.89,105.94,24898.0,93.8884,93.977,93.7733,93.8176,24898.0
2018-12-13 15:50:00,105.94,105.94,105.86,105.89,30923.0,93.8176,93.8176,93.7467,93.7733,30923.0
2018-12-13 15:55:00,105.9,106.0,105.73,105.85,104112.0,93.7821,93.8707,93.6316,93.7379,104112.0
2018-12-14 09:30:00,104.74,105.0,104.27,104.56,10339.0,92.7549,92.9851,92.3387,92.5955,10339.0
2018-12-14 09:35:00,104.44,104.53,104.3,104.48,4800.0,92.4892,92.5689,92.3652,92.5246,4800.0
2018-12-14 09:40:00,104.47,104.57,104.38,104.49,2900.0,92.5158,92.6043,92.4361,92.5335,2900.0
2018-12-14 09:45:00,104.5,104.76,104.5,104.62,4200.0,92.5423,92.7726,92.5423,92.6486,4200.0
2018-12-14 09:50:00,104.7,104.79,104.59,104.73,6593.0,92.7195,92.7992,92.622,92.746,6593.0
2018-12-14 09:55:00,104.72,104.86,104.67,104.75,7000.0,92.7372,92.8611,92.6929,92.7637,7000.0
2018-12-14 10:00:00,104.75,104.96,104.73,104.94,3222.0,92.7637,92.9497,92.746,92.932,3222.0
2018-12-14 10:05:00,104.94,104.96,104.77,104.8,5800.0,92.932,92.9497,92.7814,92.808,5800.0
2018-12-14 10:10:00,104.73,104.81,104.71,104.79,3970.0,92.746,92.8169,92.7283,92.7992,3970.0
2018-12-14 10:15:00,104.82,105.13,104.82,104.99,6182.0,92.8257,93.1003,92.8257,92.9763,6182.0
2018-12-14 10:20:00,104.99,105.15,104.98,105.04,4424.0,92.9763,93.118,92.9674,93.0205,4424.0
2018-12-14 10:25:00,104.98,105.0,104.81,104.95,3348.0,92.9674,92.9851,92.8169,92.9408,3348.0
2018-12-14 10:30:00,104.89,104.94,104.71,104.84,8139.0,92.8877,92.932,92.7283,92.8434,8139.0
2018-12-14 10:35:00,104.87,105.0,104.86,105.0,4072.0,92.87,92.9851,92.8611,92.9851,4072.0
2018-12-14 10:40:00,105.07,105.09,105.02,105.09,2700.0,93.0471,93.0648,93.0028,93.0648,2700.0
2018-12-14 10:45:00,105.0,105.21,105.0,105.21,6080.0,92.9851,93.1711,92.9851,93.1711,6080.0
2018-12-14 10:50:00,105.19,105.43,105.17,105.4,3645.0,93.1534,93.3659,93.1357,93.3394,3645.0
2018-12-14 10:55:00,105.35,105.37,105.26,105.29,4073.0,93.2951,93.3128,93.2154,93.2419,4073.0
2018-12-14 11:00:00,105.32,105.41,105.21,105.41,5459.0,93.2685,93.3482,93.1711,93.3482,5459.0
2018-12-14 11:05:00,105.39,105.45,105.34,105.35,7565.0,93.3305,93.3836,93.2862,93.2951,7565.0
2018-12-14 11:10:00,105.34,105.34,104.98,105.04,4069.0,93.2862,93.2862,92.9674,93.0205,4069.0
2018-12-14 11:15:00,104.98,105.06,104.97,104.98,2399.0,92.9674,93.0383,92.9586,92.9674,2399.0
2018-12-14 11:20:00,104.97,104.99,104.66,104.66,4200.0,92.9586,92.9763,92.684,92.684,4200.0
2018-12-14 11:25:00,104.64,104.91,104.61,104.86,7496.0,92.6663,92.9054,92.6398,92.8611,7496.0
2018-12-14 11:30:00,104.82,104.96,104.81,104.92,2300.0,92.8257,92.9497,92.8169,92.9143,2300.0
2018-12-14 11:35:00,104.91,104.91,104.64,104.74,2774.0,92.9054,92.9054,92.6663,92.7549,2774.0
2018-12-14 11:40:00,104.74,104.81,104.61,104.64,5772.0,92.7549,92.8169,92.6398,92.6663,5772.0
2018-12-14 11:45:00,104.56,104.57,104.28,104.29,5822.0,92.5955,92.6043,92.3475,92.3564,5822.0
2018-12-14 11:50:00,104.23,104.26,104.09,104.16,3700.0,92.3032,92.3298,92.1793,92.2412,3700.0
2018-12-14 11:55:00,104.23,104.24,104.07,104.09,9238.0,92.3032,92.3121,92.1615,92.1793,9238.0
2018-12-14 12:00:00,104.18,104.35,104.16,104.31,3600.0,92.259,92.4095,92.2412,92.3741,3600.0
2018-12-14 12:05:00,104.33,104.51,104.33,104.38,3100.0,92.3918,92.5512,92.3918,92.4361,3100.0
2018-12-14 12:10:00,104.39,104.39,104.13,104.13,3528.0,92.4449,92.4449,92.2147,92.2147,3528.0
2018-12-14 12:15:00,104.14,104.36,104.13,104.29,5400.0,92.2235,92.4184,92.2147,92.3564,5400.0
2018-12-14 12:20:00,104.33,104.47,104.28,104.41,5688.0,92.3918,92.5158,92.3475,92.4626,5688.0
2018-12-14 12:25:00,104.4,104.54,104.35,104.52,10081.0,92.4538,92.5778,92.4095,92.5601,10081.0
2018-12-14 12:30:00,104.58,104.73,104.58,104.66,1600.0,92.6132,92.746,92.6132,92.684,1600.0
2018-12-14 12:35:00,104.53,104.59,104.48,104.49,2400.0,92.5689,92.622,92.5246,92.5335,2400.0
2018-12-14 12:40:00,104.4,104.41,104.19,104.21,3273.0,92.4538,92.4626,92.2678,92.2855,3273.0
2018-12-14 12:45:00,104.26,104.31,104.19,104.19,2600.0,92.3298,92.3741,92.2678,92.2678,2600.0
2018-12-14 12:50:00,104.23,104.38,104.21,104.38,6184.0,92.3032,92.4361,92.2855,92.4361,6184.0
2018-12-14 12:55:00,104.36,104.46,104.34,104.42,8100.0,92.4184,92.5069,92.4006,92.4715,8100.0
2018-12-14 13:00:00,104.36,104.38,104.18,104.21,5744.0,92.4184,92.4361,92.259,92.2855,5744.0
2018-12-14 13:05:00,104.23,104.51,104.23,104.51,4302.0,92.3032,92.5512,92.3032,92.5512,4302.0
2018-12-14 13:10:00,104.51,104.76,104.48,104.75,9813.0,92.5512,92.7726,92.5246,92.7637,9813.0
2018-12-14 13:15:00,104.77,104.77,104.66,104.7,6683.0,92.7814,92.7814,92.684,92.7195,6683.0
2018-12-14 13:20:00,104.68,104.7,104.5,104.5,2101.0,92.7017,92.7195,92.5423,92.5423,2101.0
2018-12-14 13:25:00,104.49,104.58,104.49,104.53,2844.0,92.5335,92.6132,92.5335,92.5689,2844.0
2018-12-14 13:30:00,104.52,104.56,104.26,104.26,6622.0,92.5601,92.5955,92.3298,92.3298,6622.0
2018-12-14 13:35:00,104.27,104.48,104.23,104.44,9354.0,92.3387,92.5246,92.3032,92.4892,9354.0
2018-12-14 13:40:00,104.43,104.65,104.43,104.61,8328.0,92.4803,92.6752,92.4803,92.6398,8328.0
2018-12-14 13:45:00,104.63,104.7,104.58,104.64,4900.0,92.6575,92.7195,92.6132,92.6663,4900.0
2018-12-14 13:50:00,104.63,104.79,104.62,104.63,6143.0,92.6575,92.7992,92.6486,92.6575,6143.0
2018-12-14 13:55:00,104.61,104.63,104.53,104.56,4202.0,92.6398,92.6575,92.5689,92.5955,4202.0
2018-12-14 14:00:00,104.56,104.86,104.55,104.86,11823.0,92.5955,92.8611,92.5866,92.8611,11823.0
2018-12-14 14:05:00,104.83,104.9,104.79,104.79,13053.0,92.8346,92.8966,92.7992,92.7992,13053.0
2018-12-14 14:10:00,104.74,104.77,104.58,104.66,5036.0,92.7549,92.7814,92.6132,92.684,5036.0
2018-12-14 14:15:00,104.63,104.74,104.63,104.74,9833.0,92.6575,92.7549,92.6575,92.7549,9833.0
2018-12-14 14:20:00,104.74,104.91,104.72,104.88,5302.0,92.7549,92.9054,92.7372,92.8789,5302.0
2018-12-14 14:25:00,104.9,104.94,104.65,104.83,7101.0,92.8966,92.932,92.6752,92.8346,7101.0
2018-12-14 14:30:00,104.79,104.83,104.65,104.76,8569.0,92.7992,92.8346,92.6752,92.7726,8569.0
2018-12-14 14:35:00,104.73,104.75,104.56,104.56,19739.0,92.746,92.7637,92.5955,92.5955,19739.0
2018-12-14 14:40:00,104.56,104.8,104.56,104.64,39521.0,92.5955,92.808,92.5955,92.6663,39521.0
2018-12-14 14:45:00,104.68,104.92,104.68,104.73,12802.0,92.7017,92.9143,92.7017,92.746,12802.0
2018-12-14 14:50:00,104.72,104.79,104.56,104.57,7401.0,92.7372,92.7992,92.5955,92.6043,7401.0
2018-12-14 14:55:00,104.55,104.96,104.55,104.92,14724.0,92.5866,92.9497,92.5866,92.9143,14724.0
2018-12-14 15:00:00,104.92,105.02,104.79,104.83,23758.0,92.9143,93.0028,92.7992,92.8346,23758.0
2018-12-14 15:05:00,104.83,104.95,104.79,104.85,9591.0,92.8346,92.9408,92.7992,92.8523,9591.0
2018-12-14 15:10:00,104.82,105.16,104.8,105.09,23683.0,92.8257,93.1268,92.808,93.0648,23683.0
2018-12-14 15:15:00,105.11,105.11,104.97,105.07,7450.0,93.0825,93.0825,92.9586,93.0471,7450.0
2018-12-14 15:20:00,105.05,105.06,104.89,104.9,12657.0,93.0294,93.0383,92.8877,92.8966,12657.0
2018-12-14 15:25:00,104.92,105.08,104.92,105.02,19660.0,92.9143,93.056,92.9143,93.0028,19660.0
2018-12-14 15:30:00,105.0,105.1,104.78,104.83,17441.0,92.9851,93.0737,92.7903,92.8346,17441.0
2018-12-14 15:35:00,104.81,104.91,104.78,104.89,20068.0,92.8169,92.9054,92.7903,92.8877,20068.0
2018-12-14 15:40:00,104.89,104.94,104.45,104.51,40222.0,92.8877,92.932,92.4981,92.5512,40222.0
2018-12-14 15:45:00,104.47,104.57,104.38,104.54,28642.0,92.5158,92.6043,92.4361,92.5778,28642.0
2018-12-14 15:50:00,104.55,104.6,104.51,104.57,19894.0,92.5866,92.6309,92.5512,92.6043,19894.0
2018-12-14 15:55:00,104.59,104.82,104.53,104.61,86889.0,92.622,92.8257,92.5689,92.6398,86889.0
2018-12-17 09:30:00,104.05,104.3,103.58,103.65,15707.0,92.1438,92.3652,91.7276,91.7896,15707.0
2018-12-17 09:35:00,103.88,103.93,103.34,103.34,4055.0,91.9933,92.0376,91.5151,91.5151,4055.0
2018-12-17 09:40:00,103.35,103.36,102.9,103.15,10205.0,91.5239,91.5328,91.1254,91.3468,10205.0
2018-12-17 09:45:00,103.08,103.2,102.9,103.07,10199.0,91.2848,91.3911,91.1254,91.276,10199.0
2018-12-17 09:50:00,102.98,103.29,102.98,103.23,8724.0,91.1963,91.4708,91.1963,91.4177,8724.0
2018-12-17 09:55:00,103.23,103.75,103.23,103.75,8091.0,91.4177,91.8782,91.4177,91.8782,8091.0
2018-12-17 10:00:00,103.78,103.84,103.48,103.54,6033.0,91.9047,91.9579,91.6391,91.6922,6033.0
2018-12-17 10:05:00,103.51,103.66,103.48,103.66,12705.0,91.6656,91.7985,91.6391,91.7985,12705.0
2018-12-17 10:10:00,103.6,103.92,103.6,103.92,4000.0,91.7453,92.0287,91.7453,92.0287,4000.0
2018-12-17 10:15:00,103.96,104.04,103.76,103.81,2876.0,92.0641,92.135,91.887,91.9313,2876.0
2018-12-17 10:20:00,103.76,103.76,103.5,103.5,7295.0,91.887,91.887,91.6568,91.6568,7295.0
2018-12-17 10:25:00,103.58,103.77,103.56,103.56,8146.0,91.7276,91.8959,91.7099,91.7099,8146.0
2018-12-17 10:30:00,103.5,103.71,103.42,103.45,10615.0,91.6568,91.8427,91.5859,91.6125,10615.0
2018-12-17 10:35:00,103.38,103.45,103.3,103.38,5271.0,91.5505,91.6125,91.4797,91.5505,5271.0
2018-12-17 10:40:00,103.42,104.06,103.42,104.04,12971.0,91.5859,92.1527,91.5859,92.135,12971.0
2018-12-17 10:45:00,104.09,104.09,103.97,104.01,3704.0,92.1793,92.1793,92.073,92.1084,3704.0
2018-12-17 10:50:00,103.98,104.12,103.9,104.01,6884.0,92.0818,92.2058,92.011,92.1084,6884.0
2018-12-17 10:55:00,104.05,104.3,104.05,104.2,5215.0,92.1438,92.3652,92.1438,92.2767,5215.0
2018-12-17 11:00:00,104.2,104.42,104.15,104.36,8599.0,92.2767,92.4715,92.2324,92.4184,8599.0
2018-12-17 11:05:00,104.36,104.59,104.3,104.59,10112.0,92.4184,92.622,92.3652,92.622,10112.0
2018-12-17 11:10:00,104.64,104.68,104.49,104.59,7953.0,92.6663,92.7017,92.5335,92.622,7953.0
2018-12-17 11:15:00,104.55,104.72,104.54,104.6,8292.0,92.5866,92.7372,92.5778,92.6309,8292.0
2018-12-17 11:20:00,104.57,104.72,104.51,104.68,11997.0,92.6043,92.7372,92.5512,92.7017,11997.0
2018-12-17 11:25:00,104.68,104.78,104.46,104.53,8100.0,92.7017,92.7903,92.5069,92.5689,8100.0
2018-12-17 11:30:00,104.43,104.46,104.18,104.18,4372.0,92.4803,92.5069,92.259,92.259,4372.0
2018-12-17 11:35:00,104.12,104.14,103.95,104.09,6495.0,92.2058,92.2235,92.0553,92.1793,6495.0
2018-12-17 11:40:00,104.09,104.1,103.88,103.9,3178.0,92.1793,92.1881,91.9933,92.011,3178.0
2018-12-17 11:45:00,103.84,104.06,103.84,104.06,4500.0,91.9579,92.1527,91.9579,92.1527,4500.0
2018-12-17 11:50:00,104.1,104.17,104.02,104.09,5901.0,92.1881,92.2501,92.1173,92.1793,5901.0
2018-12-17 11:55:00,104.13,104.24,104.09,104.21,6634.0,92.2147,92.3121,92.1793,92.2855,6634.0
2018-12-17 12:00:00,104.2,104.37,104.2,104.25,3242.0,92.2767,92.4272,92.2767,92.3209,3242.0
2018-12-17 12:05:00,104.33,104.4,104.21,104.25,6308.0,92.3918,92.4538,92.2855,92.3209,6308.0
2018-12-17 12:10:00,104.25,104.31,104.06,104.08,4626.0,92.3209,92.3741,92.1527,92.1704,4626.0
2018-12-17 12:15:00,104.08,104.17,104.01,104.13,6900.0,92.1704,92.2501,92.1084,92.2147,6900.0
2018-12-17 12:20:00,104.17,104.22,104.01,104.07,3292.0,92.2501,92.2944,92.1084,92.1615,3292.0
2018-12-17 12:25:00,104.03,104.12,103.98,104.05,7540.0,92.1261,92.2058,92.0818,92.1438,7540.0
2018-12-17 12:30:00,104.07,104.08,103.71,103.72,6193.0,92.1615,92.1704,91.8427,91.8516,6193.0
2018-12-17 12:35:00,103.71,103.71,103.56,103.57,5697.0,91.8427,91.8427,91.7099,91.7188,5697.0
2018-12-17 12:40:00,103.57,103.64,103.44,103.5,5823.0,91.7188,91.7807,91.6036,91.6568,5823.0
2018-12-17 12:45:00,103.51,103.67,103.49,103.59,7278.0,91.6656,91.8073,91.6479,91.7365,7278.0
2018-12-17 12:50:00,103.55,103.58,103.33,103.35,3924.0,91.701,91.7276,91.5062,91.5239,3924.0
2018-12-17 12:55:00,103.33,103.37,103.23,103.29,3000.0,91.5062,91.5416,91.4177,91.4708,3000.0
2018-12-17 13:00:00,103.27,103.37,103.22,103.3,5695.0,91.4531,91.5416,91.4088,91.4797,5695.0
2018-12-17 13:05:00,103.3,103.48,103.28,103.47,4600.0,91.4797,91.6391,91.4619,91.6302,4600.0
2018-12-17 13:10:00,103.47,103.53,103.36,103.49,10729.0,91.6302,91.6833,91.5328,91.6479,10729.0
2018-12-17 13:15:00,103.41,103.53,103.36,103.47,14451.0,91.5771,91.6833,91.5328,91.6302,14451.0
2018-12-17 13:20:00,103.39,103.44,103.13,103.44,20229.0,91.5594,91.6036,91.3291,91.6036,20229.0
2018-12-17 13:25:00,103.45,103.53,103.39,103.39,7000.0,91.6125,91.6833,91.5594,91.5594,7000.0
2018-12-17 13:30:00,103.36,103.52,103.15,103.15,5676.0,91.5328,91.6745,91.3468,91.3468,5676.0
2018-12-17 13:35:00,103.15,103.15,102.94,103.0,8854.0,91.3468,91.3468,91.1608,91.214,8854.0
2018-12-17 13:40:00,103.03,103.23,103.03,103.12,4325.0,91.2405,91.4177,91.2405,91.3202,4325.0
2018-12-17 13:45:00,103.06,103.06,102.88,103.04,4960.0,91.2671,91.2671,91.1077,91.2494,4960.0
2018-12-17 13:50:00,103.07,103.13,102.96,103.03,3300.0,91.276,91.3291,91.1786,91.2405,3300.0
2018-12-17 13:55:00,102.99,103.13,102.79,102.81,5991.0,91.2051,91.3291,91.028,91.0457,5991.0
2018-12-17 14:00:00,102.82,102.87,102.59,102.72,4102.0,91.0546,91.0989,90.8509,90.966,4102.0
2018-12-17 14:05:00,102.63,102.71,102.55,102.61,3200.0,90.8863,90.9572,90.8155,90.8686,3200.0
2018-12-17 14:10:00,102.62,102.75,102.6,102.72,5522.0,90.8775,90.9926,90.8598,90.966,5522.0
2018-12-17 14:15:00,102.69,102.8,102.61,102.77,4059.0,90.9395,91.0369,90.8686,91.0103,4059.0
2018-12-17 14:20:00,102.75,102.99,102.72,102.76,4831.0,90.9926,91.2051,90.966,91.0014,4831.0
2018-12-17 14:25:00,102.75,102.77,102.57,102.65,4400.0,90.9926,91.0103,90.8332,90.904,4400.0
2018-12-17 14:30:00,102.62,102.8,102.57,102.7,5505.0,90.8775,91.0369,90.8332,90.9483,5505.0
2018-12-17 14:35:00,102.7,102.74,102.61,102.74,4346.0,90.9483,90.9837,90.8686,90.9837,4346.0
2018-12-17 14:40:00,102.73,103.04,102.73,102.89,10360.0,90.9749,91.2494,90.9749,91.1166,10360.0
2018-12-17 14:45:00,102.85,103.06,102.85,102.86,2761.0,91.0811,91.2671,91.0811,91.09,2761.0
2018-12-17 14:50:00,102.87,102.91,102.55,102.63,5829.0,91.0989,91.1343,90.8155,90.8863,5829.0
2018-12-17 14:55:00,102.59,102.66,102.53,102.64,4400.0,90.8509,90.9129,90.7978,90.8952,4400.0
2018-12-17 15:00:00,102.67,102.67,102.45,102.48,5903.0,90.9217,90.9217,90.7269,90.7535,5903.0
2018-12-17 15:05:00,102.49,102.7,102.42,102.42,6134.0,90.7623,90.9483,90.7003,90.7003,6134.0
2018-12-17 15:10:00,102.42,102.76,102.4,102.59,13555.0,90.7003,91.0014,90.6826,90.8509,13555.0
2018-12-17 15:15:00,102.61,102.69,102.49,102.49,10103.0,90.8686,90.9395,90.7623,90.7623,10103.0
2018-12-17 15:20:00,102.51,102.53,102.27,102.36,9994.0,90.78,90.7978,90.5675,90.6472,9994.0
2018-12-17 15:25:00,102.32,102.36,102.13,102.22,11067.0,90.6118,90.6472,90.4435,90.5232,11067.0
2018-12-17 15:30:00,102.26,102.26,101.95,102.0,12360.0,90.5587,90.5587,90.2841,90.3284,12360.0
2018-12-17 15:35:00,101.96,102.04,101.82,101.88,14492.0,90.293,90.3638,90.169,90.2221,14492.0
2018-12-17 15:40:00,101.86,101.92,101.78,101.78,14505.0,90.2044,90.2576,90.1336,90.1336,14505.0
2018-12-17 15:45:00,101.74,101.99,101.44,101.63,42514.0,90.0982,90.3196,89.8325,90.0007,42514.0
2018-12-17 15:50:00,101.66,101.89,101.65,101.88,25587.0,90.0273,90.231,90.0185,90.2221,25587.0
2018-12-17 15:55:00,101.86,102.15,101.81,102.05,103219.0,90.2044,90.4612,90.1601,90.3727,103219.0
2018-12-18 09:30:00,103.4,103.73,103.27,103.73,21371.0,91.5682,91.8604,91.4531,91.8604,21371.0
2018-12-18 09:35:00,103.63,103.64,103.12,103.26,4209.0,91.7719,91.7807,91.3202,91.4442,4209.0
2018-12-18 09:40:00,103.14,103.4,103.02,103.16,7100.0,91.338,91.5682,91.2317,91.3557,7100.0
2018-12-18 09:45:00,103.23,103.31,103.17,103.17,509.0,91.4177,91.4885,91.3645,91.3645,509.0
2018-12-18 09:50:00,103.17,103.43,103.07,103.43,14338.0,91.3645,91.5948,91.276,91.5948,14338.0
2018-12-18 09:55:00,103.4,103.4,103.2,103.2,2509.0,91.5682,91.5682,91.3911,91.3911,2509.0
2018-12-18 10:00:00,103.27,103.27,102.92,102.92,3646.0,91.4531,91.4531,91.1431,91.1431,3646.0
2018-12-18 10:05:00,102.86,102.9,102.71,102.71,4477.0,91.09,91.1254,90.9572,90.9572,4477.0
2018-12-18 10:10:00,102.76,102.89,102.62,102.86,4708.0,91.0014,91.1166,90.8775,91.09,4708.0
2018-12-18 10:15:00,102.9,102.94,102.76,102.86,3241.0,91.1254,91.1608,91.0014,91.09,3241.0
2018-12-18 10:20:00,102.88,102.92,102.68,102.79,3732.0,91.1077,91.1431,90.9306,91.028,3732.0
2018-12-18 10:25:00,102.81,102.97,102.77,102.91,8546.0,91.0457,91.1874,91.0103,91.1343,8546.0
2018-12-18 10:30:00,102.91,102.98,102.73,102.78,8702.0,91.1343,91.1963,90.9749,91.0192,8702.0
2018-12-18 10:35:00,102.83,102.89,102.67,102.77,7354.0,91.0634,91.1166,90.9217,91.0103,7354.0
2018-12-18 10:40:00,102.81,102.81,102.38,102.43,5125.0,91.0457,91.0457,90.6649,90.7092,5125.0
2018-12-18 10:45:00,102.35,102.52,102.35,102.52,5742.0,90.6384,90.7889,90.6384,90.7889,5742.0
2018-12-18 10:50:00,102.52,102.65,102.52,102.54,3526.0,90.7889,90.904,90.7889,90.8066,3526.0
2018-12-18 10:55:00,102.56,102.6,102.32,102.32,8105.0,90.8243,90.8598,90.6118,90.6118,8105.0
2018-12-18 11:00:00,102.35,102.38,102.19,102.28,12207.0,90.6384,90.6649,90.4967,90.5764,12207.0
2018-12-18 11:05:00,102.28,102.32,102.07,102.09,9299.0,90.5764,90.6118,90.3904,90.4081,9299.0
2018-12-18 11:10:00,102.07,102.11,101.96,101.98,15106.0,90.3904,90.4258,90.293,90.3107,15106.0
2018-12-18 11:15:00,101.98,101.98,101.79,101.81,18348.0,90.3107,90.3107,90.1424,90.1601,18348.0
2018-12-18 11:20:00,101.82,101.82,101.5,101.53,16759.0,90.169,90.169,89.8856,89.9122,16759.0
2018-12-18 11:25:00,101.53,101.66,101.45,101.59,22221.0,89.9122,90.0273,89.8413,89.9653,22221.0
2018-12-18 11:30:00,101.62,101.92,101.61,101.9,14257.0,89.9919,90.2576,89.983,90.2399,14257.0
2018-12-18 11:35:00,101.93,102.05,101.79,101.84,10072.0,90.2664,90.3727,90.1424,90.1867,10072.0
2018-12-18 11:40:00,101.81,101.93,101.67,101.67,7069.0,90.1601,90.2664,90.0362,90.0362,7069.0
2018-12-18 11:45:00,101.65,101.8,101.61,101.79,7682.0,90.0185,90.1513,89.983,90.1424,7682.0
2018-12-18 11:50:00,101.76,101.84,101.63,101.73,36597.0,90.1159,90.1867,90.0007,90.0893,36597.0
2018-12-18 11:55:00,101.75,101.95,101.73,101.78,6499.0,90.107,90.2841,90.0893,90.1336,6499.0
2018-12-18 12:00:00,101.79,101.85,101.75,101.82,19999.0,90.1424,90.1956,90.107,90.169,19999.0
2018-12-18 12:05:00,101.93,102.11,101.93,102.05,4809.0,90.2664,90.4258,90.2664,90.3727,4809.0
2018-12-18 12:10:00,102.08,102.24,102.08,102.18,3807.0,90.3993,90.5409,90.3993,90.4878,3807.0
2018-12-18 12:15:00,102.17,102.3,102.12,102.28,10426.0,90.479,90.5941,90.4347,90.5764,10426.0
2018-12-18 12:20:00,102.27,102.32,102.22,102.27,5009.0,90.5675,90.6118,90.5232,90.5675,5009.0
2018-12-18 12:25:00,102.24,102.25,102.1,102.1,3538.0,90.5409,90.5498,90.417,90.417,3538.0
2018-12-18 12:30:00,102.09,102.24,102.08,102.13,4791.0,90.4081,90.5409,90.3993,90.4435,4791.0
2018-12-18 12:35:00,102.1,102.13,102.08,102.11,2230.0,90.417,90.4435,90.3993,90.4258,2230.0
2018-12-18 12:40:00,102.12,102.2,102.1,102.16,2409.0,90.4347,90.5055,90.417,90.4701,2409.0
2018-12-18 12:45:00,102.19,102.29,102.12,102.26,5257.0,90.4967,90.5852,90.4347,90.5587,5257.0
2018-12-18 12:50:00,102.27,102.39,102.24,102.39,3495.0,90.5675,90.6738,90.5409,90.6738,3495.0
2018-12-18 12:55:00,102.43,102.44,102.3,102.34,5256.0,90.7092,90.7181,90.5941,90.6295,5256.0
2018-12-18 13:00:00,102.31,102.36,102.21,102.28,13817.0,90.6029,90.6472,90.5144,90.5764,13817.0
2018-12-18 13:05:00,102.3,102.31,102.2,102.26,3504.0,90.5941,90.6029,90.5055,90.5587,3504.0
2018-12-18 13:10:00,102.29,102.31,102.18,102.25,10892.0,90.5852,90.6029,90.4878,90.5498,10892.0
2018-12-18 13:15:00,102.25,102.31,102.22,102.31,7800.0,90.5498,90.6029,90.5232,90.6029,7800.0
2018-12-18 13:20:00,102.33,102.41,102.33,102.4,3540.0,90.6206,90.6915,90.6206,90.6826,3540.0
2018-12-18 13:25:00,102.37,102.41,102.15,102.25,6691.0,90.6561,90.6915,90.4612,90.5498,6691.0
2018-12-18 13:30:00,102.26,102.26,102.1,102.13,3600.0,90.5587,90.5587,90.417,90.4435,3600.0
2018-12-18 13:35:00,102.14,102.18,101.96,101.99,8661.0,90.4524,90.4878,90.293,90.3196,8661.0
2018-12-18 13:40:00,102.01,102.12,102.01,102.12,5461.0,90.3373,90.4347,90.3373,90.4347,5461.0
2018-12-18 13:45:00,102.13,102.3,102.11,102.3,3207.0,90.4435,90.5941,90.4258,90.5941,3207.0
2018-12-18 13:50:00,102.28,102.29,101.95,101.95,3418.0,90.5764,90.5852,90.2841,90.2841,3418.0
2018-12-18 13:55:00,101.95,101.97,101.79,101.83,2417.0,90.2841,90.3018,90.1424,90.1779,2417.0
2018-12-18 14:00:00,101.86,101.97,101.86,101.96,4535.0,90.2044,90.3018,90.2044,90.293,4535.0
2018-12-18 14:05:00,101.91,102.03,101.81,102.03,7217.0,90.2487,90.355,90.1601,90.355,7217.0
2018-12-18 14:10:00,101.99,102.16,101.96,102.02,5800.0,90.3196,90.4701,90.293,90.3461,5800.0
2018-12-18 14:15:00,102.05,102.05,101.8,101.88,5287.0,90.3727,90.3727,90.1513,90.2221,5287.0
2018-12-18 14:20:00,101.91,102.02,101.89,101.98,5000.0,90.2487,90.3461,90.231,90.3107,5000.0
2018-12-18 14:25:00,101.98,102.13,101.97,102.07,6340.0,90.3107,90.4435,90.3018,90.3904,6340.0
2018-12-18 14:30:00,102.08,102.08,101.78,101.78,4813.0,90.3993,90.3993,90.1336,90.1336,4813.0
2018-12-18 14:35:00,101.76,101.88,101.71,101.88,4437.0,90.1159,90.2221,90.0716,90.2221,4437.0
2018-12-18 14:40:00,101.87,101.87,101.27,101.28,9114.0,90.2133,90.2133,89.6819,89.6908,9114.0
2018-12-18 14:45:00,101.24,101.41,101.24,101.41,6943.0,89.6554,89.8059,89.6554,89.8059,6943.0
2018-12-18 14:50:00,101.43,101.49,101.37,101.49,4013.0,89.8236,89.8768,89.7705,89.8768,4013.0
2018-12-18 14:55:00,101.46,102.15,101.22,101.3,19305.0,89.8502,90.4612,89.6377,89.7085,19305.0
2018-12-18 15:00:00,101.34,101.44,101.1,101.32,12984.0,89.7439,89.8325,89.5314,89.7262,12984.0
2018-12-18 15:05:00,101.32,101.48,101.09,101.23,7694.0,89.7262,89.8679,89.5225,89.6465,7694.0
2018-12-18 15:10:00,101.21,101.47,101.2,101.31,7177.0,89.6288,89.8591,89.6199,89.7174,7177.0
2018-12-18 15:15:00,101.31,101.6,101.31,101.5,9217.0,89.7174,89.9742,89.7174,89.8856,9217.0
2018-12-18 15:20:00,101.48,101.57,101.34,101.57,16105.0,89.8679,89.9476,89.7439,89.9476,16105.0
2018-12-18 15:25:00,101.55,101.57,101.22,101.32,14331.0,89.9299,89.9476,89.6377,89.7262,14331.0
2018-12-18 15:30:00,101.37,101.74,101.36,101.67,12157.0,89.7705,90.0982,89.7616,90.0362,12157.0
2018-12-18 15:35:00,101.69,101.83,101.59,101.61,18718.0,90.0539,90.1779,89.9653,89.983,18718.0
2018-12-18 15:40:00,101.61,101.82,101.6,101.76,17581.0,89.983,90.169,89.9742,90.1159,17581.0
2018-12-18 15:45:00,101.73,102.2,101.66,102.16,40318.0,90.0893,90.5055,90.0273,90.4701,40318.0
2018-12-18 15:50:00,102.13,102.13,102.01,102.13,28259.0,90.4435,90.4435,90.3373,90.4435,28259.0
2018-12-18 15:55:00,102.14,102.15,101.54,101.59,171621.0,90.4524,90.4612,89.921,89.9653,171621.0
2018-12-19 09:30:00,101.43,102.08,101.34,102.08,14572.0,89.8236,90.3993,89.7439,90.3993,14572.0
2018-12-19 09:35:00,102.12,102.39,102.12,102.16,3840.0,90.4347,90.6738,90.4347,90.4701,3840.0
2018-12-19 09:40:00,102.22,102.48,102.09,102.48,5865.0,90.5232,90.7535,90.4081,90.7535,5865.0
2018-12-19 09:45:00,102.43,102.77,102.4,102.77,5964.0,90.7092,91.0103,90.6826,91.0103,5964.0
2018-12-19 09:50:00,102.77,102.95,102.7,102.95,5000.0,91.0103,91.1697,90.9483,91.1697,5000.0
2018-12-19 09:55:00,102.91,103.23,102.31,102.35,17680.0,91.1343,91.4177,90.6029,90.6384,17680.0
2018-12-19 10:00:00,102.62,102.82,102.6,102.62,6407.0,90.8775,91.0546,90.8598,90.8775,6407.0
2018-12-19 10:05:00,102.62,102.62,102.43,102.47,4122.0,90.8775,90.8775,90.7092,90.7446,4122.0
2018-12-19 10:10:00,102.47,102.66,102.44,102.66,7103.0,90.7446,90.9129,90.7181,90.9129,7103.0
2018-12-19 10:15:00,102.66,102.77,102.58,102.6,6072.0,90.9129,91.0103,90.842,90.8598,6072.0
2018-12-19 10:20:00,102.6,102.84,102.6,102.67,4900.0,90.8598,91.0723,90.8598,90.9217,4900.0
2018-12-19 10:25:00,102.72,102.91,102.68,102.83,6170.0,90.966,91.1343,90.9306,91.0634,6170.0
2018-12-19 10:30:00,102.82,103.01,102.75,102.79,11744.0,91.0546,91.2228,90.9926,91.028,11744.0
2018-12-19 10:35:00,102.8,102.82,102.65,102.75,8481.0,91.0369,91.0546,90.904,90.9926,8481.0
2018-12-19 10:40:00,102.76,102.86,102.66,102.7,7200.0,91.0014,91.09,90.9129,90.9483,7200.0
2018-12-19 10:45:00,102.68,102.87,102.68,102.86,3600.0,90.9306,91.0989,90.9306,91.09,3600.0
2018-12-19 10:50:00,102.86,103.1,102.85,102.96,8591.0,91.09,91.3025,91.0811,91.1786,8591.0
2018-12-19 10:55:00,102.9,103.04,102.85,103.04,3100.0,91.1254,91.2494,91.0811,91.2494,3100.0
2018-12-19 11:00:00,103.08,103.08,102.88,102.96,7905.0,91.2848,91.2848,91.1077,91.1786,7905.0
2018-12-19 11:05:00,102.95,102.99,102.81,102.82,3800.0,91.1697,91.2051,91.0457,91.0546,3800.0
2018-12-19 11:10:00,102.77,102.92,102.75,102.75,12777.0,91.0103,91.1431,90.9926,90.9926,12777.0
2018-12-19 11:15:00,102.75,102.77,102.61,102.73,4500.0,90.9926,91.0103,90.8686,90.9749,4500.0
2018-12-19 11:20:00,102.67,102.77,102.65,102.7,4604.0,90.9217,91.0103,90.904,90.9483,4604.0
2018-12-19 11:25:00,102.69,102.71,102.57,102.65,15544.0,90.9395,90.9572,90.8332,90.904,15544.0
2018-12-19 11:30:00,102.66,102.79,102.64,102.7,9900.0,90.9129,91.028,90.8952,90.9483,9900.0
2018-12-19 11:35:00,102.75,102.92,102.75,102.87,6401.0,90.9926,91.1431,90.9926,91.0989,6401.0
2018-12-19 11:40:00,102.84,102.87,102.76,102.8,6500.0,91.0723,91.0989,91.0014,91.0369,6500.0
2018-12-19 11:45:00,102.8,102.93,102.78,102.93,9160.0,91.0369,91.152,91.0192,91.152,9160.0
2018-12-19 11:50:00,102.95,103.2,102.95,103.2,4000.0,91.1697,91.3911,91.1697,91.3911,4000.0
2018-12-19 11:55:00,103.19,103.23,103.07,103.23,4900.0,91.3822,91.4177,91.276,91.4177,4900.0
2018-12-19 12:00:00,103.23,103.34,103.23,103.24,7038.0,91.4177,91.5151,91.4177,91.4265,7038.0
2018-12-19 12:05:00,103.23,103.45,103.23,103.44,6629.0,91.4177,91.6125,91.4177,91.6036,6629.0
2018-12-19 12:10:00,103.41,103.54,103.38,103.5,12580.0,91.5771,91.6922,91.5505,91.6568,12580.0
2018-12-19 12:15:00,103.49,103.49,103.38,103.43,5788.0,91.6479,91.6479,91.5505,91.5948,5788.0
2018-12-19 12:20:00,103.47,103.55,103.4,103.54,4152.0,91.6302,91.701,91.5682,91.6922,4152.0
2018-12-19 12:25:00,103.53,103.6,103.53,103.58,2820.0,91.6833,91.7453,91.6833,91.7276,2820.0
2018-12-19 12:30:00,103.61,103.61,103.42,103.45,5324.0,91.7542,91.7542,91.5859,91.6125,5324.0
2018-12-19 12:35:00,103.45,103.54,103.45,103.52,2500.0,91.6125,91.6922,91.6125,91.6745,2500.0
2018-12-19 12:40:00,103.55,103.59,103.47,103.59,5202.0,91.701,91.7365,91.6302,91.7365,5202.0
2018-12-19 12:45:00,103.6,103.61,103.5,103.52,9716.0,91.7453,91.7542,91.6568,91.6745,9716.0
2018-12-19 12:50:00,103.51,103.63,103.39,103.45,6474.0,91.6656,91.7719,91.5594,91.6125,6474.0
2018-12-19 12:55:00,103.41,103.41,103.33,103.34,1600.0,91.5771,91.5771,91.5062,91.5151,1600.0
2018-12-19 13:00:00,103.32,103.32,103.2,103.21,5540.0,91.4974,91.4974,91.3911,91.4,5540.0
2018-12-19 13:05:00,103.22,103.24,103.11,103.15,4652.0,91.4088,91.4265,91.3114,91.3468,4652.0
2018-12-19 13:10:00,103.16,103.21,103.12,103.12,6921.0,91.3557,91.4,91.3202,91.3202,6921.0
2018-12-19 13:15:00,103.14,103.23,103.05,103.2,3981.0,91.338,91.4177,91.2583,91.3911,3981.0
2018-12-19 13:20:00,103.24,103.24,102.89,102.99,4100.0,91.4265,91.4265,91.1166,91.2051,4100.0
2018-12-19 13:25:00,102.94,103.15,102.94,103.1,3396.0,91.1608,91.3468,91.1608,91.3025,3396.0
2018-12-19 13:30:00,103.09,103.18,103.09,103.14,5390.0,91.2937,91.3734,91.2937,91.338,5390.0
2018-12-19 13:35:00,103.15,103.19,103.11,103.14,3324.0,91.3468,91.3822,91.3114,91.338,3324.0
2018-12-19 13:40:00,103.16,103.34,103.16,103.32,1627.0,91.3557,91.5151,91.3557,91.4974,1627.0
2018-12-19 13:45:00,103.34,103.34,103.26,103.32,2811.0,91.5151,91.5151,91.4442,91.4974,2811.0
2018-12-19 13:50:00,103.29,103.34,103.21,103.21,6080.0,91.4708,91.5151,91.4,91.4,6080.0
2018-12-19 13:55:00,103.26,103.7,103.23,103.7,23901.0,91.4442,91.8339,91.4177,91.8339,23901.0
2018-12-19 14:00:00,103.74,103.75,101.91,102.16,12871.0,91.8693,91.8782,90.2487,90.4701,12871.0
2018-12-19 14:05:00,102.25,102.5,101.92,102.22,9806.0,90.5498,90.7712,90.2576,90.5232,9806.0
2018-12-19 14:10:00,102.21,102.3,101.76,101.96,6522.0,90.5144,90.5941,90.1159,90.293,6522.0
2018-12-19 14:15:00,102.01,102.57,101.9,102.42,7241.0,90.3373,90.8332,90.2399,90.7003,7241.0
2018-12-19 14:20:00,102.37,102.52,102.21,102.48,18986.0,90.6561,90.7889,90.5144,90.7535,18986.0
2018-12-19 14:25:00,102.59,102.85,102.41,102.7,7407.0,90.8509,91.0811,90.6915,90.9483,7407.0
2018-12-19 14:30:00,102.72,102.86,102.45,102.78,9444.0,90.966,91.09,90.7269,91.0192,9444.0
2018-12-19 14:35:00,102.68,102.89,102.65,102.67,7135.0,90.9306,91.1166,90.904,90.9217,7135.0
2018-12-19 14:40:00,102.63,102.63,101.65,101.65,9357.0,90.8863,90.8863,90.0185,90.0185,9357.0
2018-12-19 14:45:00,101.68,101.93,101.58,101.82,15943.0,90.045,90.2664,89.9565,90.169,15943.0
2018-12-19 14:50:00,101.76,101.86,101.2,101.54,9510.0,90.1159,90.2044,89.6199,89.921,9510.0
2018-12-19 14:55:00,101.45,101.45,100.91,101.28,24869.0,89.8413,89.8413,89.3631,89.6908,24869.0
2018-12-19 15:00:00,101.18,101.24,100.4,100.41,17761.0,89.6022,89.6554,88.9115,88.9203,17761.0
2018-12-19 15:05:00,100.35,100.72,100.05,100.66,27981.0,88.8672,89.1949,88.6015,89.1417,27981.0
2018-12-19 15:10:00,100.64,101.26,100.37,101.26,17653.0,89.124,89.6731,88.8849,89.6731,17653.0
2018-12-19 15:15:00,101.19,101.24,100.62,100.92,20840.0,89.6111,89.6554,89.1063,89.372,20840.0
2018-12-19 15:20:00,100.86,101.49,100.53,101.36,33682.0,89.3189,89.8768,89.0266,89.7616,33682.0
2018-12-19 15:25:00,101.36,101.37,100.78,100.81,20083.0,89.7616,89.7705,89.248,89.2746,20083.0
2018-12-19 15:30:00,100.79,101.2,100.74,101.15,18365.0,89.2569,89.6199,89.2126,89.5757,18365.0
2018-12-19 15:35:00,101.09,101.09,100.79,100.9,13133.0,89.5225,89.5225,89.2569,89.3543,13133.0
2018-12-19 15:40:00,100.88,101.01,100.7,100.98,25886.0,89.3366,89.4517,89.1772,89.4251,25886.0
2018-12-19 15:45:00,100.97,101.4,100.96,101.38,44692.0,89.4163,89.7971,89.4074,89.7794,44692.0
2018-12-19 15:50:00,101.36,101.43,101.25,101.32,20892.0,89.7616,89.8236,89.6642,89.7262,20892.0
2018-12-19 15:55:00,101.29,101.42,101.04,101.05,98934.0,89.6997,89.8148,89.4783,89.4871,98934.0
2018-12-20 09:30:00,100.58,100.86,100.4,100.86,11383.0,89.0709,89.3189,88.9115,89.3189,11383.0
2018-12-20 09:35:00,101.05,101.05,100.6,100.86,7061.0,89.4871,89.4871,89.0886,89.3189,7061.0
2018-12-20 09:40:00,100.81,100.81,100.15,100.33,8301.0,89.2746,89.2746,88.6901,88.8495,8301.0
2018-12-20 09:45:00,100.45,100.57,100.08,100.16,8608.0,88.9558,89.062,88.6281,88.699,8608.0
2018-12-20 09:50:00,100.22,100.41,100.08,100.28,4090.0,88.7521,88.9203,88.6281,88.8052,4090.0
2018-12-20 09:55:00,100.19,100.49,100.19,100.39,4200.0,88.7255,88.9912,88.7255,88.9026,4200.0
2018-12-20 10:00:00,100.52,100.8,100.28,100.8,14035.0,89.0178,89.2657,88.8052,89.2657,14035.0
2018-12-20 10:05:00,100.8,101.12,100.8,100.96,7869.0,89.2657,89.5491,89.2657,89.4074,7869.0
2018-12-20 10:10:00,100.88,100.93,100.72,100.89,11312.0,89.3366,89.3808,89.1949,89.3454,11312.0
2018-12-20 10:15:00,101.01,101.01,100.65,100.65,7331.0,89.4517,89.4517,89.1329,89.1329,7331.0
2018-12-20 10:20:00,100.6,100.64,100.37,100.43,4313.0,89.0886,89.124,88.8849,88.9381,4313.0
2018-12-20 10:25:00,100.46,100.61,100.41,100.42,3143.0,88.9646,89.0975,88.9203,88.9292,3143.0
2018-12-20 10:30:00,100.36,100.69,100.36,100.68,18295.0,88.8761,89.1683,88.8761,89.1595,18295.0
2018-12-20 10:35:00,100.67,100.84,100.54,100.76,10732.0,89.1506,89.3011,89.0355,89.2303,10732.0
2018-12-20 10:40:00,100.64,100.93,100.59,100.93,6030.0,89.124,89.3808,89.0798,89.3808,6030.0
2018-12-20 10:45:00,100.84,100.89,100.44,100.5,3974.0,89.3011,89.3454,88.9469,89.0,3974.0
2018-12-20 10:50:00,100.4,100.56,100.28,100.28,4212.0,88.9115,89.0532,88.8052,88.8052,4212.0
2018-12-20 10:55:00,100.3,100.6,100.24,100.49,11668.0,88.8229,89.0886,88.7698,88.9912,11668.0
2018-12-20 11:00:00,100.5,100.5,100.1,100.1,15865.0,89.0,89.0,88.6458,88.6458,15865.0
2018-12-20 11:05:00,100.11,100.22,99.77,99.81,8917.0,88.6547,88.7521,88.3536,88.389,8917.0
2018-12-20 11:10:00,99.8,99.9,99.57,99.66,12530.0,88.3801,88.4687,88.1765,88.2562,12530.0
2018-12-20 11:15:00,99.64,99.69,99.54,99.54,12578.0,88.2385,88.2827,88.1499,88.1499,12578.0
2018-12-20 11:20:00,99.55,99.55,99.26,99.36,12601.0,88.1588,88.1588,87.9019,87.9905,12601.0
2018-12-20 11:25:00,99.35,99.39,98.9,99.01,23634.0,87.9816,88.0171,87.5831,87.6805,23634.0
2018-12-20 11:30:00,98.94,99.1,98.79,98.82,17007.0,87.6186,87.7602,87.4857,87.5123,17007.0
2018-12-20 11:35:00,98.85,98.98,98.69,98.73,15916.0,87.5389,87.654,87.3972,87.4326,15916.0
2018-12-20 11:40:00,98.75,98.86,98.49,98.55,14987.0,87.4503,87.5477,87.22,87.2732,14987.0
2018-12-20 11:45:00,98.54,98.6,98.25,98.37,10523.0,87.2643,87.3175,87.0075,87.1138,10523.0
2018-12-20 11:50:00,98.37,98.46,97.98,98.26,16675.0,87.1138,87.1935,86.7684,87.0164,16675.0
2018-12-20 11:55:00,98.39,98.68,98.17,98.31,12529.0,87.1315,87.3883,86.9367,87.0606,12529.0
2018-12-20 12:00:00,98.36,98.43,98.16,98.37,10153.0,87.1049,87.1669,86.9278,87.1138,10153.0
2018-12-20 12:05:00,98.33,98.44,98.19,98.29,10610.0,87.0784,87.1758,86.9544,87.0429,10610.0
2018-12-20 12:10:00,98.33,98.4,98.01,98.01,12052.0,87.0784,87.1403,86.795,86.795,12052.0
2018-12-20 12:15:00,98.05,98.38,97.89,98.38,12686.0,86.8304,87.1226,86.6887,87.1226,12686.0
2018-12-20 12:20:00,98.34,98.61,98.34,98.61,101000.0,87.0872,87.3263,87.0872,87.3263,101000.0
2018-12-20 12:25:00,98.66,99.04,98.66,99.04,5700.0,87.3706,87.7071,87.3706,87.7071,5700.0
2018-12-20 12:30:00,99.0,99.17,98.97,99.01,5680.0,87.6717,87.8222,87.6451,87.6805,5680.0
2018-12-20 12:35:00,98.96,99.03,98.85,98.87,6400.0,87.6363,87.6983,87.5389,87.5566,6400.0
2018-12-20 12:40:00,98.82,98.88,98.63,98.74,4673.0,87.5123,87.5654,87.344,87.4414,4673.0
2018-12-20 12:45:00,98.68,98.81,98.64,98.74,4415.0,87.3883,87.5034,87.3529,87.4414,4415.0
2018-12-20 12:50:00,98.78,98.81,98.62,98.71,2472.0,87.4769,87.5034,87.3352,87.4149,2472.0
2018-12-20 12:55:00,98.64,98.94,98.58,98.91,4185.0,87.3529,87.6186,87.2997,87.592,4185.0
2018-12-20 13:00:00,98.97,98.97,98.61,98.74,7084.0,87.6451,87.6451,87.3263,87.4414,7084.0
2018-12-20 13:05:00,98.73,98.81,98.57,98.61,3024.0,87.4326,87.5034,87.2909,87.3263,3024.0
2018-12-20 13:10:00,98.55,98.86,98.43,98.75,3414.0,87.2732,87.5477,87.1669,87.4503,3414.0
2018-12-20 13:15:00,98.75,98.96,98.75,98.9,3405.0,87.4503,87.6363,87.4503,87.5831,3405.0
2018-12-20 13:20:00,98.84,98.99,98.74,98.84,11000.0,87.53,87.6628,87.4414,87.53,11000.0
2018-12-20 13:25:00,98.93,99.0,98.85,98.98,5663.0,87.6097,87.6717,87.5389,87.654,5663.0
2018-12-20 13:30:00,98.91,98.96,98.79,98.85,5003.0,87.592,87.6363,87.4857,87.5389,5003.0
2018-12-20 13:35:00,98.88,99.02,98.76,98.94,4408.0,87.5654,87.6894,87.4592,87.6186,4408.0
2018-12-20 13:40:00,98.92,99.0,98.62,98.91,8663.0,87.6008,87.6717,87.3352,87.592,8663.0
2018-12-20 13:45:00,98.86,99.05,98.83,98.94,5222.0,87.5477,87.716,87.5211,87.6186,5222.0
2018-12-20 13:50:00,98.97,98.97,98.73,98.89,8710.0,87.6451,87.6451,87.4326,87.5743,8710.0
2018-12-20 13:55:00,98.84,99.07,98.82,98.97,16617.0,87.53,87.7337,87.5123,87.6451,16617.0
2018-12-20 14:00:00,98.99,99.12,98.53,98.7,23378.0,87.6628,87.778,87.2555,87.406,23378.0
2018-12-20 14:05:00,98.71,98.82,98.56,98.62,6700.0,87.4149,87.5123,87.282,87.3352,6700.0
2018-12-20 14:10:00,98.67,98.67,98.15,98.42,4962.0,87.3795,87.3795,86.919,87.1581,4962.0
2018-12-20 14:15:00,98.36,98.54,98.16,98.2,12255.0,87.1049,87.2643,86.9278,86.9632,12255.0
2018-12-20 14:20:00,98.22,98.76,98.22,98.59,5424.0,86.9809,87.4592,86.9809,87.3086,5424.0
2018-12-20 14:25:00,98.62,99.1,98.61,99.1,11174.0,87.3352,87.7602,87.3263,87.7602,11174.0
2018-12-20 14:30:00,99.11,99.24,98.95,99.01,7487.0,87.7691,87.8842,87.6274,87.6805,7487.0
2018-12-20 14:35:00,99.1,99.46,99.09,99.09,8376.0,87.7602,88.0791,87.7514,87.7514,8376.0
2018-12-20 14:40:00,99.13,99.77,99.13,99.72,10189.0,87.7868,88.3536,87.7868,88.3093,10189.0
2018-12-20 14:45:00,99.73,100.04,99.68,100.04,10606.0,88.3182,88.5927,88.2739,88.5927,10606.0
2018-12-20 14:50:00,100.01,100.01,99.66,99.67,7863.0,88.5661,88.5661,88.2562,88.265,7863.0
2018-12-20 14:55:00,99.63,99.63,99.09,99.35,27130.0,88.2296,88.2296,87.7514,87.9816,27130.0
2018-12-20 15:00:00,99.42,99.42,99.06,99.08,9473.0,88.0436,88.0436,87.7248,87.7425,9473.0
2018-12-20 15:05:00,99.01,99.42,98.89,99.35,9205.0,87.6805,88.0436,87.5743,87.9816,9205.0
2018-12-20 15:10:00,99.39,99.65,99.28,99.58,8228.0,88.0171,88.2473,87.9197,88.1853,8228.0
2018-12-20 15:15:00,99.61,99.67,99.35,99.37,6219.0,88.2119,88.265,87.9816,87.9994,6219.0
2018-12-20 15:20:00,99.29,99.84,99.29,99.79,8310.0,87.9285,88.4156,87.9285,88.3713,8310.0
2018-12-20 15:25:00,99.77,99.81,99.38,99.38,11628.0,88.3536,88.389,88.0082,88.0082,11628.0
2018-12-20 15:30:00,99.4,99.63,99.38,99.56,12685.0,88.0259,88.2296,88.0082,88.1676,12685.0
2018-12-20 15:35:00,99.59,99.78,99.5,99.68,10500.0,88.1942,88.3624,88.1145,88.2739,10500.0
2018-12-20 15:40:00,99.63,99.77,99.13,99.17,21941.0,88.2296,88.3536,87.7868,87.8222,21941.0
2018-12-20 15:45:00,99.08,99.23,98.96,99.09,27875.0,87.7425,87.8754,87.6363,87.7514,27875.0
2018-12-20 15:50:00,99.06,99.12,98.87,99.06,47953.0,87.7248,87.778,87.5566,87.7248,47953.0
2018-12-20 15:55:00,99.03,99.18,98.92,99.15,129144.0,87.6983,87.8311,87.6008,87.8045,129144.0
2018-12-21 09:30:00,98.71,99.79,98.71,99.54,330408.0,87.4149,88.3713,87.4149,88.1499,330408.0
2018-12-21 09:35:00,99.39,99.73,99.17,99.59,5237.0,88.0171,88.3182,87.8222,88.1942,5237.0
2018-12-21 09:40:00,99.63,99.68,99.41,99.46,5749.0,88.2296,88.2739,88.0348,88.0791,5749.0
2018-12-21 09:45:00,99.41,99.54,99.25,99.43,12785.0,88.0348,88.1499,87.8931,88.0525,12785.0
2018-12-21 09:50:00,99.4,99.41,99.16,99.16,4358.0,88.0259,88.0348,87.8134,87.8134,4358.0
2018-12-21 09:55:00,99.23,99.36,99.23,99.34,11231.0,87.8754,87.9905,87.8754,87.9728,11231.0
2018-12-21 10:00:00,99.3,99.35,98.97,99.11,12265.0,87.9374,87.9816,87.6451,87.7691,12265.0
2018-12-21 10:05:00,99.11,99.17,98.79,99.15,35251.0,87.7691,87.8222,87.4857,87.8045,35251.0
2018-12-21 10:10:00,99.17,100.32,99.14,100.23,31295.0,87.8222,88.8406,87.7957,88.7609,31295.0
2018-12-21 10:15:00,100.23,101.07,100.23,100.96,12063.0,88.7609,89.5048,88.7609,89.4074,12063.0
2018-12-21 10:20:00,100.98,101.11,100.7,100.77,11935.0,89.4251,89.5402,89.1772,89.2392,11935.0
2018-12-21 10:25:00,100.84,100.84,100.33,100.4,2923.0,89.3011,89.3011,88.8495,88.9115,2923.0
2018-12-21 10:30:00,100.39,100.55,100.29,100.29,2434.0,88.9026,89.0443,88.8141,88.8141,2434.0
2018-12-21 10:35:00,100.34,100.47,100.18,100.25,7626.0,88.8584,88.9735,88.7167,88.7787,7626.0
2018-12-21 10:40:00,100.17,100.28,100.05,100.16,4467.0,88.7078,88.8052,88.6015,88.699,4467.0
2018-12-21 10:45:00,100.16,100.33,100.12,100.21,5020.0,88.699,88.8495,88.6635,88.7432,5020.0
2018-12-21 10:50:00,100.29,100.33,99.95,99.98,4132.0,88.8141,88.8495,88.513,88.5396,4132.0
2018-12-21 10:55:00,100.0,100.09,99.88,99.97,2789.0,88.5573,88.637,88.451,88.5307,2789.0
2018-12-21 11:00:00,99.83,99.84,99.55,99.55,2400.0,88.4067,88.4156,88.1588,88.1588,2400.0
2018-12-21 11:05:00,99.54,99.67,99.01,99.1,5926.0,88.1499,88.265,87.6805,87.7602,5926.0
2018-12-21 11:10:00,99.08,99.28,99.08,99.14,4825.0,87.7425,87.9197,87.7425,87.7957,4825.0
2018-12-21 11:15:00,99.09,99.32,99.08,99.29,29922.0,87.7514,87.9551,87.7425,87.9285,29922.0
2018-12-21 11:20:00,99.23,99.43,99.15,99.19,7677.0,87.8754,88.0525,87.8045,87.8399,7677.0
2018-12-21 11:25:00,99.14,99.49,98.98,99.49,4356.0,87.7957,88.1056,87.654,88.1056,4356.0
2018-12-21 11:30:00,99.56,99.61,99.35,99.45,17380.0,88.1676,88.2119,87.9816,88.0702,17380.0
2018-12-21 11:35:00,99.41,99.41,99.02,99.13,11773.0,88.0348,88.0348,87.6894,87.7868,11773.0
2018-12-21 11:40:00,99.06,99.46,99.04,99.32,21456.0,87.7248,88.0791,87.7071,87.9551,21456.0
2018-12-21 11:45:00,99.3,99.41,99.18,99.23,11682.0,87.9374,88.0348,87.8311,87.8754,11682.0
2018-12-21 11:50:00,99.18,99.67,99.18,99.45,8552.0,87.8311,88.265,87.8311,88.0702,8552.0
2018-12-21 11:55:00,99.5,99.61,99.2,99.27,9683.0,88.1145,88.2119,87.8488,87.9108,9683.0
2018-12-21 12:00:00,99.22,99.41,99.17,99.37,13399.0,87.8665,88.0348,87.8222,87.9994,13399.0
2018-12-21 12:05:00,99.31,99.34,99.07,99.32,14503.0,87.9462,87.9728,87.7337,87.9551,14503.0
2018-12-21 12:10:00,99.33,99.34,99.09,99.16,23663.0,87.9639,87.9728,87.7514,87.8134,23663.0
2018-12-21 12:15:00,99.16,99.3,99.02,99.06,8721.0,87.8134,87.9374,87.6894,87.7248,8721.0
2018-12-21 12:20:00,99.03,99.06,98.92,98.94,8100.0,87.6983,87.7248,87.6008,87.6186,8100.0
2018-12-21 12:25:00,98.88,98.99,98.72,98.75,14091.0,87.5654,87.6628,87.4237,87.4503,14091.0
2018-12-21 12:30:00,98.71,98.78,98.32,98.67,13711.0,87.4149,87.4769,87.0695,87.3795,13711.0
2018-12-21 12:35:00,98.75,99.06,98.65,99.02,11025.0,87.4503,87.7248,87.3617,87.6894,11025.0
2018-12-21 12:40:00,98.91,99.15,98.89,99.13,4900.0,87.592,87.8045,87.5743,87.7868,4900.0
2018-12-21 12:45:00,99.09,99.37,99.09,99.16,19620.0,87.7514,87.9994,87.7514,87.8134,19620.0
2018-12-21 12:50:00,99.08,99.19,98.56,98.66,11023.0,87.7425,87.8399,87.282,87.3706,11023.0
2018-12-21 12:55:00,98.66,98.87,98.56,98.66,3300.0,87.3706,87.5566,87.282,87.3706,3300.0
2018-12-21 13:00:00,98.71,98.89,98.61,98.74,8648.0,87.4149,87.5743,87.3263,87.4414,8648.0
2018-12-21 13:05:00,98.73,98.73,98.44,98.72,11203.0,87.4326,87.4326,87.1758,87.4237,11203.0
2018-12-21 13:10:00,98.69,98.92,98.55,98.78,13431.0,87.3972,87.6008,87.2732,87.4769,13431.0
2018-12-21 13:15:00,98.77,98.93,98.67,98.75,7903.0,87.468,87.6097,87.3795,87.4503,7903.0
2018-12-21 13:20:00,98.74,99.04,98.69,99.02,5471.0,87.4414,87.7071,87.3972,87.6894,5471.0
2018-12-21 13:25:00,99.03,99.13,98.81,98.81,7403.0,87.6983,87.7868,87.5034,87.5034,7403.0
2018-12-21 13:30:00,98.88,99.18,98.86,99.11,5940.0,87.5654,87.8311,87.5477,87.7691,5940.0
2018-12-21 13:35:00,99.07,99.28,98.96,99.12,4307.0,87.7337,87.9197,87.6363,87.778,4307.0
2018-12-21 13:40:00,99.15,99.31,99.06,99.31,13269.0,87.8045,87.9462,87.7248,87.9462,13269.0
2018-12-21 13:45:00,99.21,99.3,99.07,99.08,16035.0,87.8577,87.9374,87.7337,87.7425,16035.0
2018-12-21 13:50:00,99.08,99.25,98.86,98.86,15188.0,87.7425,87.8931,87.5477,87.5477,15188.0
2018-12-21 13:55:00,98.84,98.98,98.81,98.84,3200.0,87.53,87.654,87.5034,87.53,3200.0
2018-12-21 14:00:00,98.79,98.94,98.71,98.8,7112.0,87.4857,87.6186,87.4149,87.4946,7112.0
2018-12-21 14:05:00,98.75,98.85,98.74,98.77,1100.0,87.4503,87.5389,87.4414,87.468,1100.0
2018-12-21 14:10:00,98.77,98.85,98.45,98.48,8384.0,87.468,87.5389,87.1846,87.2112,8384.0
2018-12-21 14:15:00,98.53,98.84,98.5,98.84,6506.0,87.2555,87.53,87.2289,87.53,6506.0
2018-12-21 14:20:00,98.91,99.0,98.75,98.99,6719.0,87.592,87.6717,87.4503,87.6628,6719.0
2018-12-21 14:25:00,98.79,98.83,98.57,98.68,5500.0,87.4857,87.5211,87.2909,87.3883,5500.0
2018-12-21 14:30:00,98.66,98.74,98.61,98.69,3200.0,87.3706,87.4414,87.3263,87.3972,3200.0
2018-12-21 14:35:00,98.71,98.84,98.66,98.8,12114.0,87.4149,87.53,87.3706,87.4946,12114.0
2018-12-21 14:40:00,98.83,98.9,98.65,98.65,24797.0,87.5211,87.5831,87.3617,87.3617,24797.0
2018-12-21 14:45:00,98.68,98.82,98.67,98.75,8670.0,87.3883,87.5123,87.3795,87.4503,8670.0
2018-12-21 14:50:00,98.79,99.16,98.7,98.79,7449.0,87.4857,87.8134,87.406,87.4857,7449.0
2018-12-21 14:55:00,98.76,98.96,98.68,98.93,9321.0,87.4592,87.6363,87.3883,87.6097,9321.0
2018-12-21 15:00:00,98.89,99.01,98.83,98.93,9127.0,87.5743,87.6805,87.5211,87.6097,9127.0
2018-12-21 15:05:00,98.93,98.93,98.64,98.75,9754.0,87.6097,87.6097,87.3529,87.4503,9754.0
2018-12-21 15:10:00,98.72,98.74,98.44,98.49,6313.0,87.4237,87.4414,87.1758,87.22,6313.0
2018-12-21 15:15:00,98.4,98.51,98.1,98.18,7263.0,87.1403,87.2378,86.8747,86.9455,7263.0
2018-12-21 15:20:00,98.17,98.32,98.15,98.19,6820.0,86.9367,87.0695,86.919,86.9544,6820.0
2018-12-21 15:25:00,98.15,98.16,97.87,97.87,8257.0,86.919,86.9278,86.671,86.671,8257.0
2018-12-21 15:30:00,97.91,98.1,97.9,98.04,16857.0,86.7064,86.8747,86.6976,86.8215,16857.0
2018-12-21 15:35:00,98.06,98.07,97.52,97.56,21779.0,86.8393,86.8481,86.361,86.3965,21779.0
2018-12-21 15:40:00,97.5,98.05,97.5,97.97,24709.0,86.3433,86.8304,86.3433,86.7596,24709.0
2018-12-21 15:45:00,98.05,98.38,98.0,98.12,34161.0,86.8304,87.1226,86.7861,86.8924,34161.0
2018-12-21 15:50:00,98.16,98.18,97.88,98.05,46575.0,86.9278,86.9455,86.6798,86.8304,46575.0
2018-12-21 15:55:00,98.01,98.1,97.85,97.86,63982.0,86.795,86.8747,86.6533,86.6621,63982.0
2018-12-24 09:30:00,97.18,97.6,96.92,97.56,18936.0,86.0599,86.4319,85.8297,86.3965,18936.0
2018-12-24 09:35:00,97.66,97.71,97.13,97.31,3492.0,86.485,86.5293,86.0157,86.1751,3492.0
2018-12-24 09:40:00,97.18,97.27,96.68,96.89,10733.0,86.0599,86.1396,85.6172,85.8031,10733.0
2018-12-24 09:45:00,96.97,96.97,96.25,96.46,6371.0,85.874,85.874,85.2364,85.4223,6371.0
2018-12-24 09:50:00,96.39,96.72,96.19,96.19,8953.0,85.3603,85.6526,85.1832,85.1832,8953.0
2018-12-24 09:55:00,96.28,96.56,96.22,96.44,11331.0,85.2629,85.5109,85.2098,85.4046,11331.0
2018-12-24 10:00:00,96.4,96.41,95.89,95.96,11754.0,85.3692,85.3781,84.9176,84.9795,11754.0
2018-12-24 10:05:00,95.91,95.94,95.44,95.77,12377.0,84.9353,84.9618,84.5191,84.8113,12377.0
2018-12-24 10:10:00,95.79,96.4,95.78,96.35,10316.0,84.829,85.3692,84.8201,85.3249,10316.0
2018-12-24 10:15:00,96.27,96.32,96.07,96.3,4661.0,85.2541,85.2984,85.077,85.2806,4661.0
2018-12-24 10:20:00,96.35,96.48,96.06,96.32,8120.0,85.3249,85.44,85.0681,85.2984,8120.0
2018-12-24 10:25:00,96.38,96.71,96.26,96.56,5328.0,85.3515,85.6437,85.2452,85.5109,5328.0
2018-12-24 10:30:00,96.57,97.0,96.57,96.95,9441.0,85.5197,85.9005,85.5197,85.8563,9441.0
2018-12-24 10:35:00,96.91,97.38,96.9,97.34,4750.0,85.8208,86.2371,85.812,86.2016,4750.0
2018-12-24 10:40:00,97.36,97.94,97.36,97.62,9275.0,86.2194,86.733,86.2194,86.4496,9275.0
2018-12-24 10:45:00,97.66,97.66,97.15,97.23,8418.0,86.485,86.485,86.0334,86.1042,8418.0
2018-12-24 10:50:00,97.22,97.22,96.76,96.86,8084.0,86.0954,86.0954,85.688,85.7766,8084.0
2018-12-24 10:55:00,96.86,96.98,96.7,96.81,6510.0,85.7766,85.8828,85.6349,85.7323,6510.0
2018-12-24 11:00:00,96.96,97.2,96.62,96.67,18089.0,85.8651,86.0777,85.564,85.6083,18089.0
2018-12-24 11:05:00,96.67,97.03,96.66,96.95,7905.0,85.6083,85.9271,85.5995,85.8563,7905.0
2018-12-24 11:10:00,96.94,97.04,96.76,97.04,5056.0,85.8474,85.936,85.688,85.936,5056.0
2018-12-24 11:15:00,97.12,97.12,96.7,96.98,9615.0,86.0068,86.0068,85.6349,85.8828,9615.0
2018-12-24 11:20:00,97.02,97.11,96.84,96.86,6605.0,85.9183,85.998,85.7589,85.7766,6605.0
2018-12-24 11:25:00,96.83,96.94,96.74,96.81,9736.0,85.75,85.8474,85.6703,85.7323,9736.0
2018-12-24 11:30:00,96.79,97.12,96.78,97.06,7555.0,85.7146,86.0068,85.7057,85.9537,7555.0
2018-12-24 11:35:00,97.02,97.07,96.84,97.05,6256.0,85.9183,85.9625,85.7589,85.9448,6256.0
2018-12-24 11:40:00,97.07,97.2,96.79,96.97,11570.0,85.9625,86.0777,85.7146,85.874,11570.0
2018-12-24 11:45:00,96.92,96.92,96.44,96.44,6041.0,85.8297,85.8297,85.4046,85.4046,6041.0
2018-12-24 11:50:00,96.37,96.59,96.33,96.59,4034.0,85.3426,85.5375,85.3072,85.5375,4034.0
2018-12-24 11:55:00,96.56,96.68,96.39,96.48,6351.0,85.5109,85.6172,85.3603,85.44,6351.0
2018-12-24 12:00:00,96.52,96.75,96.45,96.66,3747.0,85.4755,85.6792,85.4135,85.5995,3747.0
2018-12-24 12:05:00,96.71,96.75,96.47,96.49,5007.0,85.6437,85.6792,85.4312,85.4489,5007.0
2018-12-24 12:10:00,96.43,96.7,96.26,96.59,12858.0,85.3958,85.6349,85.2452,85.5375,12858.0
2018-12-24 12:15:00,96.61,96.73,96.53,96.69,5762.0,85.5552,85.6614,85.4843,85.626,5762.0
2018-12-24 12:20:00,96.63,97.13,96.55,97.12,76876.0,85.5729,86.0157,85.502,86.0068,76876.0
2018-12-24 12:25:00,97.05,97.34,96.98,97.16,13656.0,85.9448,86.2016,85.8828,86.0422,13656.0
2018-12-24 12:30:00,97.18,97.27,96.74,96.95,10706.0,86.0599,86.1396,85.6703,85.8563,10706.0
2018-12-24 12:35:00,96.92,96.98,96.6,96.71,9203.0,85.8297,85.8828,85.5463,85.6437,9203.0
2018-12-24 12:40:00,96.7,96.71,96.43,96.45,14970.0,85.6349,85.6437,85.3958,85.4135,14970.0
2018-12-24 12:45:00,96.4,96.46,96.22,96.42,21985.0,85.3692,85.4223,85.2098,85.3869,21985.0
2018-12-24 12:50:00,96.39,96.45,96.24,96.44,20623.0,85.3603,85.4135,85.2275,85.4046,20623.0
2018-12-24 12:55:00,96.41,96.41,95.82,95.97,44890.0,85.3781,85.3781,84.8556,84.9884,44890.0
2018-12-26 09:30:00,96.25,96.76,96.2,96.62,14809.0,85.2364,85.688,85.1921,85.564,14809.0
2018-12-26 09:35:00,96.52,96.91,96.44,96.88,13524.0,85.4755,85.8208,85.4046,85.7943,13524.0
2018-12-26 09:40:00,96.8,96.8,96.5,96.5,6858.0,85.7234,85.7234,85.4578,85.4578,6858.0
2018-12-26 09:45:00,96.42,96.53,96.28,96.48,5484.0,85.3869,85.4843,85.2629,85.44,5484.0
2018-12-26 09:50:00,96.42,96.54,96.28,96.33,6483.0,85.3869,85.4932,85.2629,85.3072,6483.0
2018-12-26 09:55:00,96.29,96.29,95.75,95.83,10015.0,85.2718,85.2718,84.7936,84.8644,10015.0
2018-12-26 10:00:00,95.85,96.0,95.63,95.63,7811.0,84.8821,85.015,84.6873,84.6873,7811.0
2018-12-26 10:05:00,95.58,95.7,95.46,95.64,6700.0,84.643,84.7493,84.5368,84.6962,6700.0
2018-12-26 10:10:00,95.67,95.67,95.14,95.14,16190.0,84.7227,84.7227,84.2534,84.2534,16190.0
2018-12-26 10:15:00,95.12,95.18,94.91,94.91,6828.0,84.2357,84.2888,84.0497,84.0497,6828.0
2018-12-26 10:20:00,95.0,95.33,94.95,95.32,10378.0,84.1294,84.4216,84.0851,84.4128,10378.0
2018-12-26 10:25:00,95.34,95.45,95.18,95.18,7079.0,84.4305,84.5279,84.2888,84.2888,7079.0
2018-12-26 10:30:00,95.23,95.34,94.98,94.98,8500.0,84.3331,84.4305,84.1117,84.1117,8500.0
2018-12-26 10:35:00,94.98,95.06,94.79,94.92,9163.0,84.1117,84.1825,83.9434,84.0586,9163.0
2018-12-26 10:40:00,94.87,94.94,94.75,94.82,8218.0,84.0143,84.0763,83.908,83.97,8218.0
2018-12-26 10:45:00,94.8,95.09,94.8,95.02,9452.0,83.9523,84.2091,83.9523,84.1471,9452.0
2018-12-26 10:50:00,95.04,95.18,94.53,94.55,10243.0,84.1648,84.2888,83.7132,83.7309,10243.0
2018-12-26 10:55:00,94.61,94.84,94.56,94.69,4469.0,83.784,83.9877,83.7397,83.8549,4469.0
2018-12-26 11:00:00,94.7,95.09,94.6,95.07,8040.0,83.8637,84.2091,83.7752,84.1914,8040.0
2018-12-26 11:05:00,95.07,95.23,94.79,94.98,9305.0,84.1914,84.3331,83.9434,84.1117,9305.0
2018-12-26 11:10:00,95.03,95.17,94.97,95.03,10027.0,84.156,84.2799,84.1028,84.156,10027.0
2018-12-26 11:15:00,95.06,95.49,95.05,95.37,7574.0,84.1825,84.5633,84.1737,84.4571,7574.0
2018-12-26 11:20:00,95.43,95.43,95.03,95.1,8182.0,84.5102,84.5102,84.156,84.218,8182.0
2018-12-26 11:25:00,95.08,95.45,95.08,95.37,4938.0,84.2002,84.5279,84.2002,84.4571,4938.0
2018-12-26 11:30:00,95.39,95.44,95.22,95.24,5478.0,84.4748,84.5191,84.3242,84.3419,5478.0
2018-12-26 11:35:00,95.24,95.6,95.19,95.59,6424.0,84.3419,84.6607,84.2977,84.6519,6424.0
2018-12-26 11:40:00,95.62,95.84,95.59,95.78,3876.0,84.6785,84.8733,84.6519,84.8201,3876.0
2018-12-26 11:45:00,95.73,95.83,95.64,95.8,7663.0,84.7759,84.8644,84.6962,84.8379,7663.0
2018-12-26 11:50:00,95.79,95.79,95.63,95.64,3500.0,84.829,84.829,84.6873,84.6962,3500.0
2018-12-26 11:55:00,95.69,96.13,95.68,96.1,3064.0,84.7404,85.1301,84.7316,85.1035,3064.0
2018-12-26 12:00:00,96.14,96.23,96.02,96.1,6587.0,85.139,85.2187,85.0327,85.1035,6587.0
2018-12-26 12:05:00,96.13,96.33,96.08,96.33,4008.0,85.1301,85.3072,85.0858,85.3072,4008.0
2018-12-26 12:10:00,96.33,96.83,96.25,96.76,8999.0,85.3072,85.75,85.2364,85.688,8999.0
2018-12-26 12:15:00,96.73,96.73,96.4,96.48,10188.0,85.6614,85.6614,85.3692,85.44,10188.0
2018-12-26 12:20:00,96.65,96.65,96.38,96.57,5022.0,85.5906,85.5906,85.3515,85.5197,5022.0
2018-12-26 12:25:00,96.69,96.86,96.54,96.54,7275.0,85.626,85.7766,85.4932,85.4932,7275.0
2018-12-26 12:30:00,96.55,96.67,96.46,96.67,2202.0,85.502,85.6083,85.4223,85.6083,2202.0
2018-12-26 12:35:00,96.75,97.01,96.62,96.93,4076.0,85.6792,85.9094,85.564,85.8386,4076.0
2018-12-26 12:40:00,96.89,96.96,96.75,96.92,7804.0,85.8031,85.8651,85.6792,85.8297,7804.0
2018-12-26 12:45:00,96.95,97.16,96.86,96.86,3901.0,85.8563,86.0422,85.7766,85.7766,3901.0
2018-12-26 12:50:00,96.93,97.09,96.85,97.09,6680.0,85.8386,85.9802,85.7677,85.9802,6680.0
2018-12-26 12:55:00,97.16,97.16,97.03,97.08,2500.0,86.0422,86.0422,85.9271,85.9714,2500.0
2018-12-26 13:00:00,97.06,97.06,96.57,96.57,5067.0,85.9537,85.9537,85.5197,85.5197,5067.0
2018-12-26 13:05:00,96.56,96.63,96.47,96.57,6586.0,85.5109,85.5729,85.4312,85.5197,6586.0
2018-12-26 13:10:00,96.55,96.64,96.33,96.33,8009.0,85.502,85.5817,85.3072,85.3072,8009.0
2018-12-26 13:15:00,96.32,96.39,96.19,96.23,5100.0,85.2984,85.3603,85.1832,85.2187,5100.0
2018-12-26 13:20:00,96.21,96.58,96.21,96.48,3576.0,85.2009,85.5286,85.2009,85.44,3576.0
2018-12-26 13:25:00,96.45,96.66,96.42,96.59,3555.0,85.4135,85.5995,85.3869,85.5375,3555.0
2018-12-26 13:30:00,96.61,96.78,96.5,96.67,5176.0,85.5552,85.7057,85.4578,85.6083,5176.0
2018-12-26 13:35:00,96.6,96.88,96.6,96.88,7509.0,85.5463,85.7943,85.5463,85.7943,7509.0
2018-12-26 13:40:00,96.98,97.01,96.87,96.95,6510.0,85.8828,85.9094,85.7854,85.8563,6510.0
2018-12-26 13:45:00,96.9,97.22,96.9,97.2,4542.0,85.812,86.0954,85.812,86.0777,4542.0
2018-12-26 13:50:00,97.17,97.57,97.16,97.56,7108.0,86.0511,86.4053,86.0422,86.3965,7108.0
2018-12-26 13:55:00,97.6,97.64,97.54,97.62,4591.0,86.4319,86.4673,86.3788,86.4496,4591.0
2018-12-26 14:00:00,97.65,97.66,97.38,97.43,6436.0,86.4762,86.485,86.2371,86.2813,6436.0
2018-12-26 14:05:00,97.43,97.45,97.13,97.36,6924.0,86.2813,86.2991,86.0157,86.2194,6924.0
2018-12-26 14:10:00,97.36,97.55,97.32,97.39,5698.0,86.2194,86.3876,86.1839,86.2459,5698.0
2018-12-26 14:15:00,97.36,97.45,97.08,97.14,13807.0,86.2194,86.2991,85.9714,86.0245,13807.0
2018-12-26 14:20:00,97.17,97.22,97.02,97.16,6876.0,86.0511,86.0954,85.9183,86.0422,6876.0
2018-12-26 14:25:00,97.04,97.14,96.93,97.07,4625.0,85.936,86.0245,85.8386,85.9625,4625.0
2018-12-26 14:30:00,97.1,97.49,97.1,97.45,5008.0,85.9891,86.3345,85.9891,86.2991,5008.0
2018-12-26 14:35:00,97.46,97.51,97.37,97.45,4500.0,86.3079,86.3522,86.2282,86.2991,4500.0
2018-12-26 14:40:00,97.44,97.52,97.16,97.31,6251.0,86.2902,86.361,86.0422,86.1751,6251.0
2018-12-26 14:45:00,97.34,97.37,97.14,97.19,6172.0,86.2016,86.2282,86.0245,86.0688,6172.0
2018-12-26 14:50:00,97.24,97.41,97.2,97.41,10494.0,86.1131,86.2636,86.0777,86.2636,10494.0
2018-12-26 14:55:00,97.33,97.69,97.23,97.69,11714.0,86.1928,86.5116,86.1042,86.5116,11714.0
2018-12-26 15:00:00,97.69,97.73,97.44,97.61,9100.0,86.5116,86.547,86.2902,86.4407,9100.0
2018-12-26 15:05:00,97.6,97.92,97.57,97.74,17866.0,86.4319,86.7153,86.4053,86.5559,17866.0
2018-12-26 15:10:00,97.72,97.89,97.69,97.86,6586.0,86.5382,86.6887,86.5116,86.6621,6586.0
2018-12-26 15:15:00,97.87,98.03,97.84,97.84,8181.0,86.671,86.8127,86.6444,86.6444,8181.0
2018-12-26 15:20:00,97.86,98.04,97.78,98.04,7551.0,86.6621,86.8215,86.5913,86.8215,7551.0
2018-12-26 15:25:00,98.02,98.13,98.01,98.1,7445.0,86.8038,86.9012,86.795,86.8747,7445.0
2018-12-26 15:30:00,98.09,98.3,98.04,98.19,9926.0,86.8658,87.0518,86.8215,86.9544,9926.0
2018-12-26 15:35:00,98.17,98.52,98.16,98.52,14367.0,86.9367,87.2466,86.9278,87.2466,14367.0
2018-12-26 15:40:00,98.44,98.85,98.38,98.85,13874.0,87.1758,87.5389,87.1226,87.5389,13874.0
2018-12-26 15:45:00,98.92,99.04,98.64,98.68,20139.0,87.6008,87.7071,87.3529,87.3883,20139.0
2018-12-26 15:50:00,98.71,99.15,98.66,99.13,26346.0,87.4149,87.8045,87.3706,87.7868,26346.0
2018-12-26 15:55:00,99.18,99.43,99.15,99.42,81047.0,87.8311,88.0525,87.8045,88.0436,81047.0
2018-12-27 09:30:00,98.01,98.2,97.51,97.76,30042.0,86.795,86.9632,86.3522,86.5736,30042.0
2018-12-27 09:35:00,97.76,98.29,97.62,98.04,9838.0,86.5736,87.0429,86.4496,86.8215,9838.0
2018-12-27 09:40:00,98.19,98.24,97.87,97.87,5784.0,86.9544,86.9987,86.671,86.671,5784.0
2018-12-27 09:45:00,97.83,98.16,97.4,97.47,9088.0,86.6356,86.9278,86.2548,86.3168,9088.0
2018-12-27 09:50:00,97.4,97.61,97.38,97.53,8317.0,86.2548,86.4407,86.2371,86.3699,8317.0
2018-12-27 09:55:00,97.47,97.63,97.4,97.54,7729.0,86.3168,86.4585,86.2548,86.3788,7729.0
2018-12-27 10:00:00,97.56,97.86,97.44,97.76,44032.0,86.3965,86.6621,86.2902,86.5736,44032.0
2018-12-27 10:05:00,97.76,97.87,97.2,97.2,24338.0,86.5736,86.671,86.0777,86.0777,24338.0
2018-12-27 10:10:00,97.23,97.53,97.23,97.51,3296.0,86.1042,86.3699,86.1042,86.3522,3296.0
2018-12-27 10:15:00,97.44,97.69,97.17,97.18,12034.0,86.2902,86.5116,86.0511,86.0599,12034.0
2018-12-27 10:20:00,97.23,97.39,97.16,97.18,8460.0,86.1042,86.2459,86.0422,86.0599,8460.0
2018-12-27 10:25:00,97.19,97.4,97.18,97.31,4700.0,86.0688,86.2548,86.0599,86.1751,4700.0
2018-12-27 10:30:00,97.26,97.61,97.14,97.61,8386.0,86.1308,86.4407,86.0245,86.4407,8386.0
2018-12-27 10:35:00,97.59,97.86,97.57,97.72,5301.0,86.423,86.6621,86.4053,86.5382,5301.0
2018-12-27 10:40:00,97.73,98.23,97.7,98.14,13743.0,86.547,86.9898,86.5204,86.9101,13743.0
2018-12-27 10:45:00,98.13,98.32,98.02,98.08,4460.0,86.9012,87.0695,86.8038,86.857,4460.0
2018-12-27 10:50:00,98.14,98.14,97.73,97.74,6494.0,86.9101,86.9101,86.547,86.5559,6494.0
2018-12-27 10:55:00,97.78,97.97,97.72,97.91,5854.0,86.5913,86.7596,86.5382,86.7064,5854.0
2018-12-27 11:00:00,97.94,98.0,97.76,97.85,7311.0,86.733,86.7861,86.5736,86.6533,7311.0
2018-12-27 11:05:00,97.9,97.9,97.69,97.85,5294.0,86.6976,86.6976,86.5116,86.6533,5294.0
2018-12-27 11:10:00,97.8,97.96,97.77,97.89,4254.0,86.609,86.7507,86.5824,86.6887,4254.0
2018-12-27 11:15:00,97.86,98.28,97.84,98.24,12681.0,86.6621,87.0341,86.6444,86.9987,12681.0
2018-12-27 11:20:00,98.26,98.31,98.07,98.11,4738.0,87.0164,87.0606,86.8481,86.8835,4738.0
2018-12-27 11:25:00,98.16,98.46,98.13,98.42,4983.0,86.9278,87.1935,86.9012,87.1581,4983.0
2018-12-27 11:30:00,98.43,98.7,98.4,98.43,11382.0,87.1669,87.406,87.1403,87.1669,11382.0
2018-12-27 11:35:00,98.4,98.52,98.3,98.42,8158.0,87.1403,87.2466,87.0518,87.1581,8158.0
2018-12-27 11:40:00,98.38,98.38,98.03,98.14,13071.0,87.1226,87.1226,86.8127,86.9101,13071.0
2018-12-27 11:45:00,98.08,98.12,97.83,97.87,6704.0,86.857,86.8924,86.6356,86.671,6704.0
2018-12-27 11:50:00,97.87,98.04,97.87,97.88,9067.0,86.671,86.8215,86.671,86.6798,9067.0
2018-12-27 11:55:00,97.96,98.16,97.83,98.12,11193.0,86.7507,86.9278,86.6356,86.8924,11193.0
2018-12-27 12:00:00,98.09,98.23,97.94,97.94,5635.0,86.8658,86.9898,86.733,86.733,5635.0
2018-12-27 12:05:00,97.99,98.07,97.95,98.01,3201.0,86.7773,86.8481,86.7418,86.795,3201.0
2018-12-27 12:10:00,98.0,98.05,97.94,98.05,3137.0,86.7861,86.8304,86.733,86.8304,3137.0
2018-12-27 12:15:00,97.99,98.41,97.99,98.31,9958.0,86.7773,87.1492,86.7773,87.0606,9958.0
2018-12-27 12:20:00,98.34,98.35,98.2,98.35,7967.0,87.0872,87.0961,86.9632,87.0961,7967.0
2018-12-27 12:25:00,98.38,98.39,97.67,97.83,6711.0,87.1226,87.1315,86.4939,86.6356,6711.0
2018-12-27 12:30:00,97.78,97.85,97.65,97.81,3434.0,86.5913,86.6533,86.4762,86.6179,3434.0
2018-12-27 12:35:00,97.85,97.98,97.79,97.96,4718.0,86.6533,86.7684,86.6001,86.7507,4718.0
2018-12-27 12:40:00,97.88,97.88,97.66,97.73,2705.0,86.6798,86.6798,86.485,86.547,2705.0
2018-12-27 12:45:00,97.76,97.94,97.73,97.87,2803.0,86.5736,86.733,86.547,86.671,2803.0
2018-12-27 12:50:00,97.85,98.15,97.84,98.13,4274.0,86.6533,86.919,86.6444,86.9012,4274.0
2018-12-27 12:55:00,98.11,98.22,98.01,98.17,16931.0,86.8835,86.9809,86.795,86.9367,16931.0
2018-12-27 13:00:00,98.13,98.29,98.02,98.02,6007.0,86.9012,87.0429,86.8038,86.8038,6007.0
2018-12-27 13:05:00,98.04,98.27,98.04,98.24,3103.0,86.8215,87.0252,86.8215,86.9987,3103.0
2018-12-27 13:10:00,98.28,98.35,98.14,98.25,3955.0,87.0341,87.0961,86.9101,87.0075,3955.0
2018-12-27 13:15:00,98.2,98.27,98.11,98.15,1800.0,86.9632,87.0252,86.8835,86.919,1800.0
2018-12-27 13:20:00,98.12,98.16,98.03,98.1,2298.0,86.8924,86.9278,86.8127,86.8747,2298.0
2018-12-27 13:25:00,98.07,98.19,97.97,97.97,3263.0,86.8481,86.9544,86.7596,86.7596,3263.0
2018-12-27 13:30:00,97.89,98.02,97.89,98.02,2300.0,86.6887,86.8038,86.6887,86.8038,2300.0
2018-12-27 13:35:00,98.03,98.04,97.89,97.89,8837.0,86.8127,86.8215,86.6887,86.6887,8837.0
2018-12-27 13:40:00,97.87,97.93,97.8,97.87,3068.0,86.671,86.7241,86.609,86.671,3068.0
2018-12-27 13:45:00,97.84,97.88,97.47,97.47,5599.0,86.6444,86.6798,86.3168,86.3168,5599.0
2018-12-27 13:50:00,97.54,97.55,97.36,97.37,4631.0,86.3788,86.3876,86.2194,86.2282,4631.0
2018-12-27 13:55:00,97.42,97.57,97.41,97.52,3057.0,86.2725,86.4053,86.2636,86.361,3057.0
2018-12-27 14:00:00,97.47,97.6,97.37,97.6,5040.0,86.3168,86.4319,86.2282,86.4319,5040.0
2018-12-27 14:05:00,97.62,97.72,97.41,97.41,8093.0,86.4496,86.5382,86.2636,86.2636,8093.0
2018-12-27 14:10:00,97.36,97.48,97.33,97.47,6307.0,86.2194,86.3256,86.1928,86.3168,6307.0
2018-12-27 14:15:00,97.38,97.39,97.19,97.24,6705.0,86.2371,86.2459,86.0688,86.1131,6705.0
2018-12-27 14:20:00,97.21,97.52,97.21,97.48,4973.0,86.0865,86.361,86.0865,86.3256,4973.0
2018-12-27 14:25:00,97.48,97.71,97.44,97.71,6437.0,86.3256,86.5293,86.2902,86.5293,6437.0
2018-12-27 14:30:00,97.68,97.68,97.43,97.51,5076.0,86.5027,86.5027,86.2813,86.3522,5076.0
2018-12-27 14:35:00,97.52,97.75,97.49,97.74,5600.0,86.361,86.5647,86.3345,86.5559,5600.0
2018-12-27 14:40:00,97.75,98.33,97.75,98.23,8484.0,86.5647,87.0784,86.5647,86.9898,8484.0
2018-12-27 14:45:00,98.29,98.29,97.89,98.06,4713.0,87.0429,87.0429,86.6887,86.8393,4713.0
2018-12-27 14:50:00,98.0,98.55,97.92,98.3,6617.0,86.7861,87.2732,86.7153,87.0518,6617.0
2018-12-27 14:55:00,98.27,98.51,98.18,98.51,5314.0,87.0252,87.2378,86.9455,87.2378,5314.0
2018-12-27 15:00:00,98.47,98.49,98.11,98.24,6913.0,87.2023,87.22,86.8835,86.9987,6913.0
2018-12-27 15:05:00,98.26,98.48,98.14,98.37,7035.0,87.0164,87.2112,86.9101,87.1138,7035.0
2018-12-27 15:10:00,98.38,98.96,98.29,98.85,23126.0,87.1226,87.6363,87.0429,87.5389,23126.0
2018-12-27 15:15:00,98.87,98.87,98.6,98.68,8022.0,87.5566,87.5566,87.3175,87.3883,8022.0
2018-12-27 15:20:00,98.67,99.18,98.67,99.17,10957.0,87.3795,87.8311,87.3795,87.8222,10957.0
2018-12-27 15:25:00,99.17,99.61,99.06,99.5,12193.0,87.8222,88.2119,87.7248,88.1145,12193.0
2018-12-27 15:30:00,99.54,99.7,99.23,99.57,12889.0,88.1499,88.2916,87.8754,88.1765,12889.0
2018-12-27 15:35:00,99.63,100.14,99.63,100.02,22431.0,88.2296,88.6812,88.2296,88.575,22431.0
2018-12-27 15:40:00,100.07,100.76,100.07,100.54,33979.0,88.6193,89.2303,88.6193,89.0355,33979.0
2018-12-27 15:45:00,100.54,100.56,100.05,100.31,26962.0,89.0355,89.0532,88.6015,88.8318,26962.0
2018-12-27 15:50:00,100.3,100.32,99.93,100.05,20480.0,88.8229,88.8406,88.4953,88.6015,20480.0
2018-12-27 15:55:00,100.05,100.85,100.05,100.84,91545.0,88.6015,89.31,88.6015,89.3011,91545.0
2018-12-28 09:30:00,101.42,101.44,100.96,101.18,26369.0,89.8148,89.8325,89.4074,89.6022,26369.0
2018-12-28 09:35:00,101.33,101.6,101.12,101.59,9106.0,89.7351,89.9742,89.5491,89.9653,9106.0
2018-12-28 09:40:00,101.57,101.78,101.39,101.78,8972.0,89.9476,90.1336,89.7882,90.1336,8972.0
2018-12-28 09:45:00,101.79,101.9,101.34,101.34,5162.0,90.1424,90.2399,89.7439,89.7439,5162.0
2018-12-28 09:50:00,101.28,101.54,101.15,101.43,7272.0,89.6908,89.921,89.5757,89.8236,7272.0
2018-12-28 09:55:00,101.45,101.46,101.06,101.06,2271.0,89.8413,89.8502,89.496,89.496,2271.0
2018-12-28 10:00:00,101.04,101.14,100.65,100.65,2673.0,89.4783,89.5668,89.1329,89.1329,2673.0
2018-12-28 10:05:00,100.58,100.92,100.57,100.77,10622.0,89.0709,89.372,89.062,89.2392,10622.0
2018-12-28 10:10:00,100.73,100.73,100.52,100.62,22600.0,89.2037,89.2037,89.0178,89.1063,22600.0
2018-12-28 10:15:00,100.72,100.85,100.64,100.79,1877.0,89.1949,89.31,89.124,89.2569,1877.0
2018-12-28 10:20:00,100.8,100.94,100.62,100.65,4666.0,89.2657,89.3897,89.1063,89.1329,4666.0
2018-12-28 10:25:00,100.63,100.71,100.31,100.45,23141.0,89.1152,89.186,88.8318,88.9558,23141.0
2018-12-28 10:30:00,100.37,100.48,100.26,100.42,6377.0,88.8849,88.9823,88.7875,88.9292,6377.0
2018-12-28 10:35:00,100.33,100.37,100.08,100.23,13961.0,88.8495,88.8849,88.6281,88.7609,13961.0
2018-12-28 10:40:00,100.23,100.47,100.17,100.17,3989.0,88.7609,88.9735,88.7078,88.7078,3989.0
2018-12-28 10:45:00,100.23,100.69,100.23,100.64,9990.0,88.7609,89.1683,88.7609,89.124,9990.0
2018-12-28 10:50:00,100.67,100.9,100.61,100.65,6600.0,89.1506,89.3543,89.0975,89.1329,6600.0
2018-12-28 10:55:00,100.66,100.71,100.37,100.42,3100.0,89.1417,89.186,88.8849,88.9292,3100.0
2018-12-28 11:00:00,100.39,100.43,100.25,100.32,5709.0,88.9026,88.9381,88.7787,88.8406,5709.0
2018-12-28 11:05:00,100.34,100.61,100.28,100.56,8900.0,88.8584,89.0975,88.8052,89.0532,8900.0
2018-12-28 11:10:00,100.58,100.6,100.44,100.48,5750.0,89.0709,89.0886,88.9469,88.9823,5750.0
2018-12-28 11:15:00,100.43,100.71,100.39,100.56,16015.0,88.9381,89.186,88.9026,89.0532,16015.0
2018-12-28 11:20:00,100.5,100.68,100.46,100.6,6059.0,89.0,89.1595,88.9646,89.0886,6059.0
2018-12-28 11:25:00,100.57,100.76,100.56,100.69,2534.0,89.062,89.2303,89.0532,89.1683,2534.0
2018-12-28 11:30:00,100.84,100.84,100.64,100.78,1747.0,89.3011,89.3011,89.124,89.248,1747.0
2018-12-28 11:35:00,100.78,100.96,100.78,100.96,2583.0,89.248,89.4074,89.248,89.4074,2583.0
2018-12-28 11:40:00,101.05,101.05,100.86,100.86,2100.0,89.4871,89.4871,89.3189,89.3189,2100.0
2018-12-28 11:45:00,100.82,100.82,100.6,100.7,1941.0,89.2834,89.2834,89.0886,89.1772,1941.0
2018-12-28 11:50:00,100.61,100.95,100.61,100.95,2851.0,89.0975,89.3986,89.0975,89.3986,2851.0
2018-12-28 11:55:00,100.91,101.01,100.87,100.91,4596.0,89.3631,89.4517,89.3277,89.3631,4596.0
2018-12-28 12:00:00,100.96,101.17,100.96,101.17,1699.0,89.4074,89.5934,89.4074,89.5934,1699.0
2018-12-28 12:05:00,101.14,101.23,101.04,101.09,2300.0,89.5668,89.6465,89.4783,89.5225,2300.0
2018-12-28 12:10:00,101.09,101.09,100.85,100.87,2571.0,89.5225,89.5225,89.31,89.3277,2571.0
2018-12-28 12:15:00,100.87,100.91,100.71,100.85,7135.0,89.3277,89.3631,89.186,89.31,7135.0
2018-12-28 12:20:00,100.88,101.18,100.85,101.16,9737.0,89.3366,89.6022,89.31,89.5845,9737.0
2018-12-28 12:25:00,101.03,101.12,100.87,101.09,5495.0,89.4694,89.5491,89.3277,89.5225,5495.0
2018-12-28 12:30:00,101.11,101.17,101.08,101.14,2300.0,89.5402,89.5934,89.5137,89.5668,2300.0
2018-12-28 12:35:00,101.13,101.31,101.06,101.31,4177.0,89.558,89.7174,89.496,89.7174,4177.0
2018-12-28 12:40:00,101.3,101.39,101.16,101.28,3323.0,89.7085,89.7882,89.5845,89.6908,3323.0
2018-12-28 12:45:00,101.22,101.28,101.07,101.1,2782.0,89.6377,89.6908,89.5048,89.5314,2782.0
2018-12-28 12:50:00,101.13,101.29,100.91,101.29,5003.0,89.558,89.6997,89.3631,89.6997,5003.0
2018-12-28 12:55:00,101.18,101.22,100.77,100.83,6375.0,89.6022,89.6377,89.2392,89.2923,6375.0
2018-12-28 13:00:00,100.82,100.98,100.82,100.82,4904.0,89.2834,89.4251,89.2834,89.2834,4904.0
2018-12-28 13:05:00,100.8,101.04,100.8,101.01,3549.0,89.2657,89.4783,89.2657,89.4517,3549.0
2018-12-28 13:10:00,101.01,101.12,100.97,101.09,1410.0,89.4517,89.5491,89.4163,89.5225,1410.0
2018-12-28 13:15:00,101.14,101.19,100.96,100.98,8468.0,89.5668,89.6111,89.4074,89.4251,8468.0
2018-12-28 13:20:00,100.96,101.03,100.75,100.78,10131.0,89.4074,89.4694,89.2214,89.248,10131.0
2018-12-28 13:25:00,100.78,100.88,100.78,100.84,3913.0,89.248,89.3366,89.248,89.3011,3913.0
2018-12-28 13:30:00,100.79,100.79,100.68,100.79,2757.0,89.2569,89.2569,89.1595,89.2569,2757.0
2018-12-28 13:35:00,100.75,100.85,100.69,100.82,3750.0,89.2214,89.31,89.1683,89.2834,3750.0
2018-12-28 13:40:00,100.84,100.91,100.81,100.81,2915.0,89.3011,89.3631,89.2746,89.2746,2915.0
2018-12-28 13:45:00,100.85,101.09,100.85,101.09,2801.0,89.31,89.5225,89.31,89.5225,2801.0
2018-12-28 13:50:00,101.1,101.25,101.0,101.03,4300.0,89.5314,89.6642,89.4428,89.4694,4300.0
2018-12-28 13:55:00,101.11,101.2,101.07,101.09,2507.0,89.5402,89.6199,89.5048,89.5225,2507.0
2018-12-28 14:00:00,101.12,101.41,101.12,101.37,2919.0,89.5491,89.8059,89.5491,89.7705,2919.0
2018-12-28 14:05:00,101.44,101.55,101.38,101.47,5334.0,89.8325,89.9299,89.7794,89.8591,5334.0
2018-12-28 14:10:00,101.48,101.62,101.38,101.56,3380.0,89.8679,89.9919,89.7794,89.9388,3380.0
2018-12-28 14:15:00,101.61,101.76,101.43,101.43,5020.0,89.983,90.1159,89.8236,89.8236,5020.0
2018-12-28 14:20:00,101.48,101.54,101.27,101.53,6204.0,89.8679,89.921,89.6819,89.9122,6204.0
2018-12-28 14:25:00,101.45,101.53,101.38,101.44,7800.0,89.8413,89.9122,89.7794,89.8325,7800.0
2018-12-28 14:30:00,101.53,101.54,101.42,101.49,3651.0,89.9122,89.921,89.8148,89.8768,3651.0
2018-12-28 14:35:00,101.49,101.78,101.48,101.77,4540.0,89.8768,90.1336,89.8679,90.1247,4540.0
2018-12-28 14:40:00,101.79,101.94,101.67,101.82,4307.0,90.1424,90.2753,90.0362,90.169,4307.0
2018-12-28 14:45:00,101.8,101.85,101.6,101.84,5684.0,90.1513,90.1956,89.9742,90.1867,5684.0
2018-12-28 14:50:00,101.79,102.13,101.74,102.06,3900.0,90.1424,90.4435,90.0982,90.3815,3900.0
2018-12-28 14:55:00,102.04,102.19,101.97,102.13,3765.0,90.3638,90.4967,90.3018,90.4435,3765.0
2018-12-28 15:00:00,102.15,102.15,101.81,101.82,4150.0,90.4612,90.4612,90.1601,90.169,4150.0
2018-12-28 15:05:00,101.83,101.84,101.47,101.56,4325.0,90.1779,90.1867,89.8591,89.9388,4325.0
2018-12-28 15:10:00,101.44,101.76,101.32,101.74,11088.0,89.8325,90.1159,89.7262,90.0982,11088.0
2018-12-28 15:15:00,101.7,101.78,101.4,101.4,5169.0,90.0627,90.1336,89.7971,89.7971,5169.0
2018-12-28 15:20:00,101.35,101.35,101.09,101.24,7175.0,89.7528,89.7528,89.5225,89.6554,7175.0
2018-12-28 15:25:00,101.3,101.33,100.62,100.82,11488.0,89.7085,89.7351,89.1063,89.2834,11488.0
2018-12-28 15:30:00,100.8,100.82,100.47,100.74,10754.0,89.2657,89.2834,88.9735,89.2126,10754.0
2018-12-28 15:35:00,100.7,101.01,100.63,100.71,16201.0,89.1772,89.4517,89.1152,89.186,16201.0
2018-12-28 15:40:00,100.7,100.88,100.47,100.47,15184.0,89.1772,89.3366,88.9735,88.9735,15184.0
2018-12-28 15:45:00,100.48,100.7,100.44,100.7,20766.0,88.9823,89.1772,88.9469,89.1772,20766.0
2018-12-28 15:50:00,100.69,100.83,100.5,100.53,15351.0,89.1683,89.2923,89.0,89.0266,15351.0
2018-12-28 15:55:00,100.49,100.97,100.49,100.79,65692.0,88.9912,89.4163,88.9912,89.2569,65692.0
2018-12-31 09:30:00,101.13,101.8,99.75,101.77,19199.0,89.558,90.1513,88.3359,90.1247,19199.0
2018-12-31 09:35:00,101.7,101.9,101.64,101.64,7050.0,90.0627,90.2399,90.0096,90.0096,7050.0
2018-12-31 09:40:00,101.63,101.88,101.58,101.81,3146.0,90.0007,90.2221,89.9565,90.1601,3146.0
2018-12-31 09:45:00,101.8,101.89,101.45,101.63,3308.0,90.1513,90.231,89.8413,90.0007,3308.0
2018-12-31 09:50:00,101.57,101.69,101.56,101.56,6436.0,89.9476,90.0539,89.9388,89.9388,6436.0
2018-12-31 09:55:00,101.55,101.55,101.17,101.41,9204.0,89.9299,89.9299,89.5934,89.8059,9204.0
2018-12-31 10:00:00,101.51,101.85,101.47,101.79,10582.0,89.8945,90.1956,89.8591,90.1424,10582.0
2018-12-31 10:05:00,101.84,101.95,101.72,101.91,8512.0,90.1867,90.2841,90.0804,90.2487,8512.0
2018-12-31 10:10:00,101.82,102.07,101.81,101.85,6311.0,90.169,90.3904,90.1601,90.1956,6311.0
2018-12-31 10:15:00,101.81,101.84,101.73,101.82,5244.0,90.1601,90.1867,90.0893,90.169,5244.0
2018-12-31 10:20:00,101.82,102.0,101.8,101.8,6356.0,90.169,90.3284,90.1513,90.1513,6356.0
2018-12-31 10:25:00,101.81,101.85,101.61,101.85,4209.0,90.1601,90.1956,89.983,90.1956,4209.0
2018-12-31 10:30:00,101.8,101.8,101.42,101.5,5035.0,90.1513,90.1513,89.8148,89.8856,5035.0
2018-12-31 10:35:00,101.48,101.56,101.41,101.48,4366.0,89.8679,89.9388,89.8059,89.8679,4366.0
2018-12-31 10:40:00,101.5,101.55,101.45,101.49,4097.0,89.8856,89.9299,89.8413,89.8768,4097.0
2018-12-31 10:45:00,101.54,101.68,101.43,101.43,4052.0,89.921,90.045,89.8236,89.8236,4052.0
2018-12-31 10:50:00,101.35,101.35,101.16,101.16,2850.0,89.7528,89.7528,89.5845,89.5845,2850.0
2018-12-31 10:55:00,101.12,101.16,100.98,101.06,6657.0,89.5491,89.5845,89.4251,89.496,6657.0
2018-12-31 11:00:00,101.08,101.19,101.04,101.18,4107.0,89.5137,89.6111,89.4783,89.6022,4107.0
2018-12-31 11:05:00,101.22,101.35,101.22,101.25,6857.0,89.6377,89.7528,89.6377,89.6642,6857.0
2018-12-31 11:10:00,101.25,101.36,101.15,101.36,5473.0,89.6642,89.7616,89.5757,89.7616,5473.0
2018-12-31 11:15:00,101.41,101.5,101.29,101.42,2153.0,89.8059,89.8856,89.6997,89.8148,2153.0
2018-12-31 11:20:00,101.34,101.34,101.01,101.03,6039.0,89.7439,89.7439,89.4517,89.4694,6039.0
2018-12-31 11:25:00,101.05,101.33,101.05,101.2,6094.0,89.4871,89.7351,89.4871,89.6199,6094.0
2018-12-31 11:30:00,101.15,101.21,100.87,100.9,4487.0,89.5757,89.6288,89.3277,89.3543,4487.0
2018-12-31 11:35:00,100.85,101.13,100.82,101.02,4254.0,89.31,89.558,89.2834,89.4605,4254.0
2018-12-31 11:40:00,101.0,101.01,100.89,100.92,3200.0,89.4428,89.4517,89.3454,89.372,3200.0
2018-12-31 11:45:00,100.94,101.33,100.94,101.33,4370.0,89.3897,89.7351,89.3897,89.7351,4370.0
2018-12-31 11:50:00,101.28,101.51,101.28,101.42,4375.0,89.6908,89.8945,89.6908,89.8148,4375.0
2018-12-31 11:55:00,101.42,101.57,101.36,101.54,2418.0,89.8148,89.9476,89.7616,89.921,2418.0
2018-12-31 12:00:00,101.55,101.55,101.45,101.52,2115.0,89.9299,89.9299,89.8413,89.9033,2115.0
2018-12-31 12:05:00,101.47,101.6,101.41,101.56,1467.0,89.8591,89.9742,89.8059,89.9388,1467.0
2018-12-31 12:10:00,101.55,101.61,101.41,101.51,7741.0,89.9299,89.983,89.8059,89.8945,7741.0
2018-12-31 12:15:00,101.56,101.58,101.41,101.55,7145.0,89.9388,89.9565,89.8059,89.9299,7145.0
2018-12-31 12:20:00,101.53,101.7,101.53,101.67,4304.0,89.9122,90.0627,89.9122,90.0362,4304.0
2018-12-31 12:25:00,101.63,101.67,101.54,101.61,4227.0,90.0007,90.0362,89.921,89.983,4227.0
2018-12-31 12:30:00,101.63,101.68,101.57,101.6,4184.0,90.0007,90.045,89.9476,89.9742,4184.0
2018-12-31 12:35:00,101.61,101.79,101.59,101.79,3139.0,89.983,90.1424,89.9653,90.1424,3139.0
2018-12-31 12:40:00,101.79,101.91,101.75,101.91,3094.0,90.1424,90.2487,90.107,90.2487,3094.0
2018-12-31 12:45:00,101.91,101.91,101.83,101.84,1750.0,90.2487,90.2487,90.1779,90.1867,1750.0
2018-12-31 12:50:00,101.83,101.83,101.76,101.78,2013.0,90.1779,90.1779,90.1159,90.1336,2013.0
2018-12-31 12:55:00,101.83,101.87,101.76,101.87,3220.0,90.1779,90.2133,90.1159,90.2133,3220.0
2018-12-31 13:00:00,101.92,101.95,101.86,101.93,4715.0,90.2576,90.2841,90.2044,90.2664,4715.0
2018-12-31 13:05:00,101.93,102.04,101.87,102.04,5253.0,90.2664,90.3638,90.2133,90.3638,5253.0
2018-12-31 13:10:00,102.01,102.1,101.98,102.04,4442.0,90.3373,90.417,90.3107,90.3638,4442.0
2018-12-31 13:15:00,102.06,102.15,102.06,102.13,5026.0,90.3815,90.4612,90.3815,90.4435,5026.0
2018-12-31 13:20:00,102.15,102.15,102.11,102.14,1981.0,90.4612,90.4612,90.4258,90.4524,1981.0
2018-12-31 13:25:00,102.12,102.3,102.09,102.26,3702.0,90.4347,90.5941,90.4081,90.5587,3702.0
2018-12-31 13:30:00,102.27,102.35,102.23,102.24,4625.0,90.5675,90.6384,90.5321,90.5409,4625.0
2018-12-31 13:35:00,102.25,102.32,102.22,102.22,3641.0,90.5498,90.6118,90.5232,90.5232,3641.0
2018-12-31 13:40:00,102.27,102.27,102.02,102.02,4686.0,90.5675,90.5675,90.3461,90.3461,4686.0
2018-12-31 13:45:00,101.99,102.03,101.94,102.0,3234.0,90.3196,90.355,90.2753,90.3284,3234.0
2018-12-31 13:50:00,102.0,102.12,101.77,101.85,5609.0,90.3284,90.4347,90.1247,90.1956,5609.0
2018-12-31 13:55:00,101.85,101.85,101.66,101.71,3628.0,90.1956,90.1956,90.0273,90.0716,3628.0
2018-12-31 14:00:00,101.63,101.66,101.42,101.59,6005.0,90.0007,90.0273,89.8148,89.9653,6005.0
2018-12-31 14:05:00,101.65,101.77,101.64,101.69,4504.0,90.0185,90.1247,90.0096,90.0539,4504.0
2018-12-31 14:10:00,101.56,101.72,101.55,101.57,2293.0,89.9388,90.0804,89.9299,89.9476,2293.0
2018-12-31 14:15:00,101.64,101.72,101.46,101.72,4200.0,90.0096,90.0804,89.8502,90.0804,4200.0
2018-12-31 14:20:00,101.74,101.76,101.28,101.43,5765.0,90.0982,90.1159,89.6908,89.8236,5765.0
2018-12-31 14:25:00,101.44,101.55,101.32,101.37,9085.0,89.8325,89.9299,89.7262,89.7705,9085.0
2018-12-31 14:30:00,101.35,101.47,101.22,101.33,7650.0,89.7528,89.8591,89.6377,89.7351,7650.0
2018-12-31 14:35:00,101.35,101.51,101.27,101.47,4466.0,89.7528,89.8945,89.6819,89.8591,4466.0
2018-12-31 14:40:00,101.45,101.54,101.41,101.54,2687.0,89.8413,89.921,89.8059,89.921,2687.0
2018-12-31 14:45:00,101.54,101.75,101.49,101.73,8390.0,89.921,90.107,89.8768,90.0893,8390.0
2018-12-31 14:50:00,101.75,101.98,101.75,101.84,6647.0,90.107,90.3107,90.107,90.1867,6647.0
2018-12-31 14:55:00,101.78,101.86,101.56,101.56,6417.0,90.1336,90.2044,89.9388,89.9388,6417.0
2018-12-31 15:00:00,101.6,101.9,101.56,101.71,8000.0,89.9742,90.2399,89.9388,90.0716,8000.0
2018-12-31 15:05:00,101.67,101.86,101.63,101.69,8010.0,90.0362,90.2044,90.0007,90.0539,8010.0
2018-12-31 15:10:00,101.65,101.83,101.65,101.76,8440.0,90.0185,90.1779,90.0185,90.1159,8440.0
2018-12-31 15:15:00,101.76,101.94,101.67,101.92,11880.0,90.1159,90.2753,90.0362,90.2576,11880.0
2018-12-31 15:20:00,101.92,101.95,101.63,101.68,11227.0,90.2576,90.2841,90.0007,90.045,11227.0
2018-12-31 15:25:00,101.71,101.97,101.7,101.86,18048.0,90.0716,90.3018,90.0627,90.2044,18048.0
2018-12-31 15:30:00,101.88,102.14,101.87,102.06,16915.0,90.2221,90.4524,90.2133,90.3815,16915.0
2018-12-31 15:35:00,102.06,102.1,101.89,102.01,19613.0,90.3815,90.417,90.231,90.3373,19613.0
2018-12-31 15:40:00,102.02,102.18,101.98,102.14,25508.0,90.3461,90.4878,90.3107,90.4524,25508.0
2018-12-31 15:45:00,102.15,102.28,101.89,101.97,43787.0,90.4612,90.5764,90.231,90.3018,43787.0
2018-12-31 15:50:00,101.95,102.03,101.86,101.87,48406.0,90.2841,90.355,90.2044,90.2133,48406.0
2018-12-31 15:55:00,101.87,102.53,101.75,102.53,171824.0,90.2133,90.7978,90.107,90.7978,171824.0
2019-01-02 09:30:00,100.88,101.59,100.5,101.59,25443.0,89.3366,89.9653,89.0,89.9653,25443.0
2019-01-02 09:35:00,101.41,102.05,101.15,102.01,30214.0,89.8059,90.3727,89.5757,90.3373,30214.0
2019-01-02 09:40:00,101.86,101.87,101.61,101.76,19083.0,90.2044,90.2133,89.983,90.1159,19083.0
2019-01-02 09:45:00,101.82,102.11,101.81,101.86,16640.0,90.169,90.4258,90.1601,90.2044,16640.0
2019-01-02 09:50:00,101.95,102.04,101.52,101.63,42928.0,90.2841,90.3638,89.9033,90.0007,42928.0
2019-01-02 09:55:00,101.63,101.76,101.42,101.76,19656.0,90.0007,90.1159,89.8148,90.1159,19656.0
2019-01-02 10:00:00,101.77,101.83,101.49,101.83,18585.0,90.1247,90.1779,89.8768,90.1779,18585.0
2019-01-02 10:05:00,101.86,102.4,101.83,102.32,23234.0,90.2044,90.6826,90.1779,90.6118,23234.0
2019-01-02 10:10:00,102.3,102.33,102.02,102.04,12800.0,90.5941,90.6206,90.3461,90.3638,12800.0
2019-01-02 10:15:00,101.98,102.17,101.84,101.85,18294.0,90.3107,90.479,90.1867,90.1956,18294.0
2019-01-02 10:20:00,101.89,102.07,101.88,102.02,11333.0,90.231,90.3904,90.2221,90.3461,11333.0
2019-01-02 10:25:00,102.01,102.17,101.57,101.57,18377.0,90.3373,90.479,89.9476,89.9476,18377.0
2019-01-02 10:30:00,101.61,101.65,101.3,101.3,9292.0,89.983,90.0185,89.7085,89.7085,9292.0
2019-01-02 10:35:00,101.33,101.52,101.3,101.51,16238.0,89.7351,89.9033,89.7085,89.8945,16238.0
2019-01-02 10:40:00,101.53,101.79,101.53,101.74,12113.0,89.9122,90.1424,89.9122,90.0982,12113.0
2019-01-02 10:45:00,101.78,101.78,101.39,101.42,12471.0,90.1336,90.1336,89.7882,89.8148,12471.0
2019-01-02 10:50:00,101.42,101.68,101.35,101.54,10051.0,89.8148,90.045,89.7528,89.921,10051.0
2019-01-02 10:55:00,101.54,101.54,101.37,101.41,10789.0,89.921,89.921,89.7705,89.8059,10789.0
2019-01-02 11:00:00,101.37,101.43,101.15,101.27,12299.0,89.7705,89.8236,89.5757,89.6819,12299.0
2019-01-02 11:05:00,101.3,101.5,101.3,101.45,10496.0,89.7085,89.8856,89.7085,89.8413,10496.0
2019-01-02 11:10:00,101.45,101.79,101.44,101.77,16963.0,89.8413,90.1424,89.8325,90.1247,16963.0
2019-01-02 11:15:00,101.76,101.96,101.61,101.96,11837.0,90.1159,90.293,89.983,90.293,11837.0
2019-01-02 11:20:00,101.98,102.0,101.82,101.92,18821.0,90.3107,90.3284,90.169,90.2576,18821.0
2019-01-02 11:25:00,101.9,101.94,101.63,101.73,11121.0,90.2399,90.2753,90.0007,90.0893,11121.0
2019-01-02 11:30:00,101.71,101.95,101.63,101.94,8455.0,90.0716,90.2841,90.0007,90.2753,8455.0
2019-01-02 11:35:00,101.97,102.0,101.6,101.66,11494.0,90.3018,90.3284,89.9742,90.0273,11494.0
2019-01-02 11:40:00,101.68,102.0,101.66,101.86,12310.0,90.045,90.3284,90.0273,90.2044,12310.0
2019-01-02 11:45:00,101.86,101.95,101.74,101.93,10477.0,90.2044,90.2841,90.0982,90.2664,10477.0
2019-01-02 11:50:00,101.91,101.91,101.6,101.6,12836.0,90.2487,90.2487,89.9742,89.9742,12836.0
2019-01-02 11:55:00,101.6,101.73,101.44,101.44,7135.0,89.9742,90.0893,89.8325,89.8325,7135.0
2019-01-02 12:00:00,101.42,101.49,101.34,101.41,9724.0,89.8148,89.8768,89.7439,89.8059,9724.0
2019-01-02 12:05:00,101.45,101.55,101.34,101.36,9407.0,89.8413,89.9299,89.7439,89.7616,9407.0
2019-01-02 12:10:00,101.35,101.37,101.19,101.27,18938.0,89.7528,89.7705,89.6111,89.6819,18938.0
2019-01-02 12:15:00,101.27,101.31,101.17,101.19,7062.0,89.6819,89.7174,89.5934,89.6111,7062.0
2019-01-02 12:20:00,101.19,101.26,101.05,101.09,14994.0,89.6111,89.6731,89.4871,89.5225,14994.0
2019-01-02 12:25:00,101.12,101.23,101.11,101.19,9338.0,89.5491,89.6465,89.5402,89.6111,9338.0
2019-01-02 12:30:00,101.19,101.25,101.05,101.07,7154.0,89.6111,89.6642,89.4871,89.5048,7154.0
2019-01-02 12:35:00,101.08,101.58,101.05,101.48,12134.0,89.5137,89.9565,89.4871,89.8679,12134.0
2019-01-02 12:40:00,101.46,101.46,101.38,101.38,5009.0,89.8502,89.8502,89.7794,89.7794,5009.0
2019-01-02 12:45:00,101.42,101.65,101.41,101.55,9226.0,89.8148,90.0185,89.8059,89.9299,9226.0
2019-01-02 12:50:00,101.57,101.66,101.54,101.58,13043.0,89.9476,90.0273,89.921,89.9565,13043.0
2019-01-02 12:55:00,101.58,101.73,101.53,101.69,6675.0,89.9565,90.0893,89.9122,90.0539,6675.0
2019-01-02 13:00:00,101.71,101.79,101.69,101.74,9725.0,90.0716,90.1424,90.0539,90.0982,9725.0
2019-01-02 13:05:00,101.76,101.94,101.76,101.88,7250.0,90.1159,90.2753,90.1159,90.2221,7250.0
2019-01-02 13:10:00,101.89,101.89,101.65,101.75,10417.0,90.231,90.231,90.0185,90.107,10417.0
2019-01-02 13:15:00,101.74,101.76,101.64,101.73,15001.0,90.0982,90.1159,90.0096,90.0893,15001.0
2019-01-02 13:20:00,101.77,101.8,101.65,101.65,14294.0,90.1247,90.1513,90.0185,90.0185,14294.0
2019-01-02 13:25:00,101.67,101.82,101.6,101.75,27285.0,90.0362,90.169,89.9742,90.107,27285.0
2019-01-02 13:30:00,101.78,101.95,101.72,101.9,20418.0,90.1336,90.2841,90.0804,90.2399,20418.0
2019-01-02 13:35:00,101.87,101.87,101.64,101.67,7883.0,90.2133,90.2133,90.0096,90.0362,7883.0
2019-01-02 13:40:00,101.68,101.72,101.56,101.71,8095.0,90.045,90.0804,89.9388,90.0716,8095.0
2019-01-02 13:45:00,101.71,101.93,101.71,101.82,10181.0,90.0716,90.2664,90.0716,90.169,10181.0
2019-01-02 13:50:00,101.83,101.87,101.74,101.77,8899.0,90.1779,90.2133,90.0982,90.1247,8899.0
2019-01-02 13:55:00,101.77,101.93,101.77,101.92,13198.0,90.1247,90.2664,90.1247,90.2576,13198.0
2019-01-02 14:00:00,101.88,101.88,101.6,101.75,11557.0,90.2221,90.2221,89.9742,90.107,11557.0
2019-01-02 14:05:00,101.77,101.77,101.48,101.53,9024.0,90.1247,90.1247,89.8679,89.9122,9024.0
2019-01-02 14:10:00,101.55,101.59,101.39,101.57,11965.0,89.9299,89.9653,89.7882,89.9476,11965.0
2019-01-02 14:15:00,101.57,101.69,101.54,101.57,9037.0,89.9476,90.0539,89.921,89.9476,9037.0
2019-01-02 14:20:00,101.57,101.75,101.56,101.7,7526.0,89.9476,90.107,89.9388,90.0627,7526.0
2019-01-02 14:25:00,101.71,101.75,101.65,101.66,9469.0,90.0716,90.107,90.0185,90.0273,9469.0
2019-01-02 14:30:00,101.68,101.96,101.68,101.85,11956.0,90.045,90.293,90.045,90.1956,11956.0
2019-01-02 14:35:00,101.79,101.86,101.79,101.84,11460.0,90.1424,90.2044,90.1424,90.1867,11460.0
2019-01-02 14:40:00,101.83,101.83,101.62,101.76,13258.0,90.1779,90.1779,89.9919,90.1159,13258.0
2019-01-02 14:45:00,101.76,101.85,101.68,101.72,15757.0,90.1159,90.1956,90.045,90.0804,15757.0
2019-01-02 14:50:00,101.72,101.72,101.56,101.56,10073.0,90.0804,90.0804,89.9388,89.9388,10073.0
2019-01-02 14:55:00,101.54,101.54,101.29,101.3,19625.0,89.921,89.921,89.6997,89.7085,19625.0
2019-01-02 15:00:00,101.29,101.61,101.27,101.41,13628.0,89.6997,89.983,89.6819,89.8059,13628.0
2019-01-02 15:05:00,101.39,101.4,101.21,101.25,12587.0,89.7882,89.7971,89.6288,89.6642,12587.0
2019-01-02 15:10:00,101.25,101.36,101.13,101.36,16199.0,89.6642,89.7616,89.558,89.7616,16199.0
2019-01-02 15:15:00,101.35,101.4,101.08,101.13,16880.0,89.7528,89.7971,89.5137,89.558,16880.0
2019-01-02 15:20:00,101.13,101.41,101.07,101.4,30242.0,89.558,89.8059,89.5048,89.7971,30242.0
2019-01-02 15:25:00,101.41,101.57,101.29,101.37,24463.0,89.8059,89.9476,89.6997,89.7705,24463.0
2019-01-02 15:30:00,101.37,101.39,101.1,101.13,19524.0,89.7705,89.7882,89.5314,89.558,19524.0
2019-01-02 15:35:00,101.15,101.23,101.06,101.08,24668.0,89.5757,89.6465,89.496,89.5137,24668.0
2019-01-02 15:40:00,101.03,101.04,100.75,100.8,59406.0,89.4694,89.4783,89.2214,89.2657,59406.0
2019-01-02 15:45:00,100.75,101.16,100.75,101.01,26523.0,89.2214,89.5845,89.2214,89.4517,26523.0
2019-01-02 15:50:00,101.02,101.25,101.01,101.21,23206.0,89.4605,89.6642,89.4517,89.6288,23206.0
2019-01-02 15:55:00,101.18,101.5,101.17,101.41,48825.0,89.6022,89.8856,89.5934,89.8059,48825.0
2019-01-03 09:30:00,99.84,100.36,99.78,100.2,22266.0,88.4156,88.8761,88.3624,88.7344,22266.0
2019-01-03 09:35:00,100.3,100.44,99.98,100.32,28169.0,88.8229,88.9469,88.5396,88.8406,28169.0
2019-01-03 09:40:00,100.22,100.8,100.15,100.56,13767.0,88.7521,89.2657,88.6901,89.0532,13767.0
2019-01-03 09:45:00,100.53,100.53,100.37,100.48,10580.0,89.0266,89.0266,88.8849,88.9823,10580.0
2019-01-03 09:50:00,100.51,100.57,99.99,100.09,18162.0,89.0089,89.062,88.5484,88.637,18162.0
2019-01-03 09:55:00,100.15,100.42,100.04,100.11,13006.0,88.6901,88.9292,88.5927,88.6547,13006.0
2019-01-03 10:00:00,100.03,100.04,99.72,99.81,18134.0,88.5838,88.5927,88.3093,88.389,18134.0
2019-01-03 10:05:00,99.79,99.85,99.53,99.54,15736.0,88.3713,88.4244,88.141,88.1499,15736.0
2019-01-03 10:10:00,99.53,99.61,99.25,99.34,12118.0,88.141,88.2119,87.8931,87.9728,12118.0
2019-01-03 10:15:00,99.34,99.37,99.13,99.28,9428.0,87.9728,87.9994,87.7868,87.9197,9428.0
2019-01-03 10:20:00,99.32,99.69,99.25,99.69,14734.0,87.9551,88.2827,87.8931,88.2827,14734.0
2019-01-03 10:25:00,99.68,99.75,99.53,99.63,8440.0,88.2739,88.3359,88.141,88.2296,8440.0
2019-01-03 10:30:00,99.65,99.65,99.39,99.52,12818.0,88.2473,88.2473,88.0171,88.1322,12818.0
2019-01-03 10:35:00,99.57,99.58,99.19,99.34,9130.0,88.1765,88.1853,87.8399,87.9728,9130.0
2019-01-03 10:40:00,99.3,99.57,99.24,99.36,11884.0,87.9374,88.1765,87.8842,87.9905,11884.0
2019-01-03 10:45:00,99.4,99.56,99.33,99.39,7992.0,88.0259,88.1676,87.9639,88.0171,7992.0
2019-01-03 10:50:00,99.4,99.67,99.33,99.59,12799.0,88.0259,88.265,87.9639,88.1942,12799.0
2019-01-03 10:55:00,99.59,99.78,99.58,99.66,5907.0,88.1942,88.3624,88.1853,88.2562,5907.0
2019-01-03 11:00:00,99.68,99.74,99.59,99.72,6300.0,88.2739,88.327,88.1942,88.3093,6300.0
2019-01-03 11:05:00,99.66,99.7,99.53,99.62,8341.0,88.2562,88.2916,88.141,88.2207,8341.0
2019-01-03 11:10:00,99.57,99.95,99.57,99.95,8563.0,88.1765,88.513,88.1765,88.513,8563.0
2019-01-03 11:15:00,99.97,100.05,99.93,99.97,7398.0,88.5307,88.6015,88.4953,88.5307,7398.0
2019-01-03 11:20:00,99.99,100.17,99.96,100.07,7648.0,88.5484,88.7078,88.5218,88.6193,7648.0
2019-01-03 11:25:00,100.07,100.07,99.88,99.89,5900.0,88.6193,88.6193,88.451,88.4598,5900.0
2019-01-03 11:30:00,99.92,100.04,99.74,99.94,8939.0,88.4864,88.5927,88.327,88.5041,8939.0
2019-01-03 11:35:00,99.91,100.48,99.91,100.35,8732.0,88.4776,88.9823,88.4776,88.8672,8732.0
2019-01-03 11:40:00,100.33,100.79,100.33,100.65,15431.0,88.8495,89.2569,88.8495,89.1329,15431.0
2019-01-03 11:45:00,100.72,100.8,100.62,100.66,7389.0,89.1949,89.2657,89.1063,89.1417,7389.0
2019-01-03 11:50:00,100.65,100.74,100.47,100.52,10972.0,89.1329,89.2126,88.9735,89.0178,10972.0
2019-01-03 11:55:00,100.47,100.54,100.27,100.39,6049.0,88.9735,89.0355,88.7964,88.9026,6049.0
2019-01-03 12:00:00,100.34,100.42,100.1,100.13,7136.0,88.8584,88.9292,88.6458,88.6724,7136.0
2019-01-03 12:05:00,100.05,100.1,99.97,100.07,5537.0,88.6015,88.6458,88.5307,88.6193,5537.0
2019-01-03 12:10:00,100.08,100.38,100.07,100.23,12199.0,88.6281,88.8938,88.6193,88.7609,12199.0
2019-01-03 12:15:00,100.25,100.34,99.98,100.05,5400.0,88.7787,88.8584,88.5396,88.6015,5400.0
2019-01-03 12:20:00,100.07,100.29,100.03,100.23,4286.0,88.6193,88.8141,88.5838,88.7609,4286.0
2019-01-03 12:25:00,100.25,100.26,100.01,100.14,6578.0,88.7787,88.7875,88.5661,88.6812,6578.0
2019-01-03 12:30:00,100.08,100.18,100.0,100.1,11425.0,88.6281,88.7167,88.5573,88.6458,11425.0
2019-01-03 12:35:00,100.05,100.05,99.67,99.76,9558.0,88.6015,88.6015,88.265,88.3447,9558.0
2019-01-03 12:40:00,99.77,99.87,99.7,99.81,4841.0,88.3536,88.4421,88.2916,88.389,4841.0
2019-01-03 12:45:00,99.83,99.97,99.81,99.94,7044.0,88.4067,88.5307,88.389,88.5041,7044.0
2019-01-03 12:50:00,99.93,100.1,99.91,100.03,5332.0,88.4953,88.6458,88.4776,88.5838,5332.0
2019-01-03 12:55:00,100.05,100.07,99.81,99.89,10189.0,88.6015,88.6193,88.389,88.4598,10189.0
2019-01-03 13:00:00,99.84,99.86,99.63,99.63,5005.0,88.4156,88.4333,88.2296,88.2296,5005.0
2019-01-03 13:05:00,99.65,99.75,99.58,99.58,4578.0,88.2473,88.3359,88.1853,88.1853,4578.0
2019-01-03 13:10:00,99.58,99.73,99.52,99.67,6195.0,88.1853,88.3182,88.1322,88.265,6195.0
2019-01-03 13:15:00,99.66,99.66,99.03,99.07,15123.0,88.2562,88.2562,87.6983,87.7337,15123.0
2019-01-03 13:20:00,99.03,99.2,99.03,99.17,5900.0,87.6983,87.8488,87.6983,87.8222,5900.0
2019-01-03 13:25:00,99.15,99.17,98.95,99.06,19398.0,87.8045,87.8222,87.6274,87.7248,19398.0
2019-01-03 13:30:00,99.07,99.13,99.0,99.0,21183.0,87.7337,87.7868,87.6717,87.6717,21183.0
2019-01-03 13:35:00,99.01,99.18,98.88,99.13,18081.0,87.6805,87.8311,87.5654,87.7868,18081.0
2019-01-03 13:40:00,99.13,99.17,99.02,99.08,21020.0,87.7868,87.8222,87.6894,87.7425,21020.0
2019-01-03 13:45:00,99.06,99.06,98.76,98.78,23245.0,87.7248,87.7248,87.4592,87.4769,23245.0
2019-01-03 13:50:00,98.78,98.85,98.66,98.67,15167.0,87.4769,87.5389,87.3706,87.3795,15167.0
2019-01-03 13:55:00,98.66,98.7,98.49,98.58,12077.0,87.3706,87.406,87.22,87.2997,12077.0
2019-01-03 14:00:00,98.55,98.59,98.43,98.46,18173.0,87.2732,87.3086,87.1669,87.1935,18173.0
2019-01-03 14:05:00,98.49,98.71,98.49,98.7,14625.0,87.22,87.4149,87.22,87.406,14625.0
2019-01-03 14:10:00,98.68,98.91,98.67,98.74,17004.0,87.3883,87.592,87.3795,87.4414,17004.0
2019-01-03 14:15:00,98.74,99.19,98.74,99.1,14361.0,87.4414,87.8399,87.4414,87.7602,14361.0
2019-01-03 14:20:00,99.12,99.13,99.0,99.04,13433.0,87.778,87.7868,87.6717,87.7071,13433.0
2019-01-03 14:25:00,99.03,99.18,98.88,99.18,18985.0,87.6983,87.8311,87.5654,87.8311,18985.0
2019-01-03 14:30:00,99.26,99.37,99.16,99.23,7830.0,87.9019,87.9994,87.8134,87.8754,7830.0
2019-01-03 14:35:00,99.26,99.28,99.06,99.22,7292.0,87.9019,87.9197,87.7248,87.8665,7292.0
2019-01-03 14:40:00,99.2,99.29,99.11,99.15,10215.0,87.8488,87.9285,87.7691,87.8045,10215.0
2019-01-03 14:45:00,99.13,99.17,98.98,99.02,12481.0,87.7868,87.8222,87.654,87.6894,12481.0
2019-01-03 14:50:00,99.05,99.08,98.91,98.93,13298.0,87.716,87.7425,87.592,87.6097,13298.0
2019-01-03 14:55:00,98.92,98.93,98.72,98.88,10200.0,87.6008,87.6097,87.4237,87.5654,10200.0
2019-01-03 15:00:00,98.88,98.88,98.72,98.72,12024.0,87.5654,87.5654,87.4237,87.4237,12024.0
2019-01-03 15:05:00,98.73,98.76,98.62,98.67,12648.0,87.4326,87.4592,87.3352,87.3795,12648.0
2019-01-03 15:10:00,98.67,98.67,98.47,98.47,11965.0,87.3795,87.3795,87.2023,87.2023,11965.0
2019-01-03 15:15:00,98.45,98.63,98.38,98.58,19711.0,87.1846,87.344,87.1226,87.2997,19711.0
2019-01-03 15:20:00,98.58,98.61,98.36,98.37,24410.0,87.2997,87.3263,87.1049,87.1138,24410.0
2019-01-03 15:25:00,98.36,98.57,98.35,98.41,19472.0,87.1049,87.2909,87.0961,87.1492,19472.0
2019-01-03 15:30:00,98.4,98.79,98.33,98.7,27207.0,87.1403,87.4857,87.0784,87.406,27207.0
2019-01-03 15:35:00,98.71,98.76,98.39,98.47,46477.0,87.4149,87.4592,87.1315,87.2023,46477.0
2019-01-03 15:40:00,98.43,98.64,98.36,98.53,47296.0,87.1669,87.3529,87.1049,87.2555,47296.0
2019-01-03 15:45:00,98.5,98.62,98.41,98.49,36712.0,87.2289,87.3352,87.1492,87.22,36712.0
2019-01-03 15:50:00,98.49,98.65,98.36,98.5,30257.0,87.22,87.3617,87.1049,87.2289,30257.0
2019-01-03 15:55:00,98.52,98.54,98.1,98.27,56254.0,87.2466,87.2643,86.8747,87.0252,56254.0
2019-01-04 09:30:00,99.73,100.38,99.73,99.99,17122.0,88.3182,88.8938,88.3182,88.5484,17122.0
2019-01-04 09:35:00,99.74,100.04,99.46,99.95,19310.0,88.327,88.5927,88.0791,88.513,19310.0
2019-01-04 09:40:00,99.94,100.1,99.86,100.04,8435.0,88.5041,88.6458,88.4333,88.5927,8435.0
2019-01-04 09:45:00,100.08,100.42,100.08,100.42,16739.0,88.6281,88.9292,88.6281,88.9292,16739.0
2019-01-04 09:50:00,100.42,100.68,100.4,100.64,9496.0,88.9292,89.1595,88.9115,89.124,9496.0
2019-01-04 09:55:00,100.6,100.95,100.57,100.92,13541.0,89.0886,89.3986,89.062,89.372,13541.0
2019-01-04 10:00:00,100.97,101.23,100.95,101.2,9336.0,89.4163,89.6465,89.3986,89.6199,9336.0
2019-01-04 10:05:00,101.14,101.22,100.99,101.1,12257.0,89.5668,89.6377,89.434,89.5314,12257.0
2019-01-04 10:10:00,101.13,101.21,100.86,100.86,7587.0,89.558,89.6288,89.3189,89.3189,7587.0
2019-01-04 10:15:00,100.85,101.05,100.85,100.88,8250.0,89.31,89.4871,89.31,89.3366,8250.0
2019-01-04 10:20:00,100.84,101.37,100.65,101.29,25812.0,89.3011,89.7705,89.1329,89.6997,25812.0
2019-01-04 10:25:00,101.29,101.45,101.22,101.44,31372.0,89.6997,89.8413,89.6377,89.8325,31372.0
2019-01-04 10:30:00,101.46,101.63,101.33,101.33,19559.0,89.8502,90.0007,89.7351,89.7351,19559.0
2019-01-04 10:35:00,101.3,101.44,101.3,101.3,15386.0,89.7085,89.8325,89.7085,89.7085,15386.0
2019-01-04 10:40:00,101.28,101.28,101.13,101.23,24032.0,89.6908,89.6908,89.558,89.6465,24032.0
2019-01-04 10:45:00,101.24,101.35,101.09,101.09,19992.0,89.6554,89.7528,89.5225,89.5225,19992.0
2019-01-04 10:50:00,101.12,101.25,101.09,101.09,14931.0,89.5491,89.6642,89.5225,89.5225,14931.0
2019-01-04 10:55:00,101.11,101.33,101.11,101.33,9918.0,89.5402,89.7351,89.5402,89.7351,9918.0
2019-01-04 11:00:00,101.34,101.73,101.33,101.7,15177.0,89.7439,90.0893,89.7351,90.0627,15177.0
2019-01-04 11:05:00,101.7,101.7,101.49,101.64,11287.0,90.0627,90.0627,89.8768,90.0096,11287.0
2019-01-04 11:10:00,101.65,101.72,101.59,101.59,11414.0,90.0185,90.0804,89.9653,89.9653,11414.0
2019-01-04 11:15:00,101.58,101.59,101.38,101.55,21659.0,89.9565,89.9653,89.7794,89.9299,21659.0
2019-01-04 11:20:00,101.54,101.58,101.34,101.34,18692.0,89.921,89.9565,89.7439,89.7439,18692.0
2019-01-04 11:25:00,101.33,101.46,101.31,101.4,14980.0,89.7351,89.8502,89.7174,89.7971,14980.0
2019-01-04 11:30:00,101.39,101.45,101.17,101.45,14738.0,89.7882,89.8413,89.5934,89.8413,14738.0
2019-01-04 11:35:00,101.47,101.47,101.2,101.28,12665.0,89.8591,89.8591,89.6199,89.6908,12665.0
2019-01-04 11:40:00,101.26,101.47,101.26,101.32,12924.0,89.6731,89.8591,89.6731,89.7262,12924.0
2019-01-04 11:45:00,101.36,101.56,101.34,101.48,13455.0,89.7616,89.9388,89.7439,89.8679,13455.0
2019-01-04 11:50:00,101.51,101.69,101.5,101.64,16891.0,89.8945,90.0539,89.8856,90.0096,16891.0
2019-01-04 11:55:00,101.68,101.68,101.45,101.53,12245.0,90.045,90.045,89.8413,89.9122,12245.0
2019-01-04 12:00:00,101.5,101.52,101.29,101.37,9067.0,89.8856,89.9033,89.6997,89.7705,9067.0
2019-01-04 12:05:00,101.37,101.51,101.3,101.47,10753.0,89.7705,89.8945,89.7085,89.8591,10753.0
2019-01-04 12:10:00,101.42,101.59,101.42,101.54,8745.0,89.8148,89.9653,89.8148,89.921,8745.0
2019-01-04 12:15:00,101.51,101.69,101.48,101.67,10311.0,89.8945,90.0539,89.8679,90.0362,10311.0
2019-01-04 12:20:00,101.69,101.72,101.57,101.57,11906.0,90.0539,90.0804,89.9476,89.9476,11906.0
2019-01-04 12:25:00,101.6,101.63,101.45,101.45,9801.0,89.9742,90.0007,89.8413,89.8413,9801.0
2019-01-04 12:30:00,101.49,101.58,101.39,101.56,20651.0,89.8768,89.9565,89.7882,89.9388,20651.0
2019-01-04 12:35:00,101.57,101.61,101.5,101.58,6797.0,89.9476,89.983,89.8856,89.9565,6797.0
2019-01-04 12:40:00,101.61,101.8,101.59,101.77,9368.0,89.983,90.1513,89.9653,90.1247,9368.0
2019-01-04 12:45:00,101.78,101.89,101.7,101.86,13721.0,90.1336,90.231,90.0627,90.2044,13721.0
2019-01-04 12:50:00,101.89,101.94,101.77,101.79,7736.0,90.231,90.2753,90.1247,90.1424,7736.0
2019-01-04 12:55:00,101.81,101.9,101.72,101.72,5411.0,90.1601,90.2399,90.0804,90.0804,5411.0
2019-01-04 13:00:00,101.78,101.93,101.76,101.93,7318.0,90.1336,90.2664,90.1159,90.2664,7318.0
2019-01-04 13:05:00,101.96,102.08,101.94,102.01,8609.0,90.293,90.3993,90.2753,90.3373,8609.0
2019-01-04 13:10:00,101.98,101.98,101.73,101.76,8220.0,90.3107,90.3107,90.0893,90.1159,8220.0
2019-01-04 13:15:00,101.76,101.84,101.71,101.81,8800.0,90.1159,90.1867,90.0716,90.1601,8800.0
2019-01-04 13:20:00,101.83,101.89,101.77,101.81,7527.0,90.1779,90.231,90.1247,90.1601,7527.0
2019-01-04 13:25:00,101.77,101.8,101.74,101.75,9205.0,90.1247,90.1513,90.0982,90.107,9205.0
2019-01-04 13:30:00,101.79,101.93,101.79,101.87,6766.0,90.1424,90.2664,90.1424,90.2133,6766.0
2019-01-04 13:35:00,101.87,101.94,101.81,101.81,7211.0,90.2133,90.2753,90.1601,90.1601,7211.0
2019-01-04 13:40:00,101.78,101.78,101.57,101.57,6802.0,90.1336,90.1336,89.9476,89.9476,6802.0
2019-01-04 13:45:00,101.6,101.9,101.56,101.9,10180.0,89.9742,90.2399,89.9388,90.2399,10180.0
2019-01-04 13:50:00,101.9,101.9,101.76,101.8,7285.0,90.2399,90.2399,90.1159,90.1513,7285.0
2019-01-04 13:55:00,101.8,101.85,101.68,101.81,4696.0,90.1513,90.1956,90.045,90.1601,4696.0
2019-01-04 14:00:00,101.81,101.81,101.59,101.59,11838.0,90.1601,90.1601,89.9653,89.9653,11838.0
2019-01-04 14:05:00,101.59,101.59,101.38,101.49,21226.0,89.9653,89.9653,89.7794,89.8768,21226.0
2019-01-04 14:10:00,101.5,101.56,101.35,101.37,15634.0,89.8856,89.9388,89.7528,89.7705,15634.0
2019-01-04 14:15:00,101.4,101.53,101.37,101.41,15549.0,89.7971,89.9122,89.7705,89.8059,15549.0
2019-01-04 14:20:00,101.42,101.55,101.37,101.52,40524.0,89.8148,89.9299,89.7705,89.9033,40524.0
2019-01-04 14:25:00,101.52,101.61,101.46,101.58,20468.0,89.9033,89.983,89.8502,89.9565,20468.0
2019-01-04 14:30:00,101.58,101.68,101.5,101.68,27796.0,89.9565,90.045,89.8856,90.045,27796.0
2019-01-04 14:35:00,101.68,101.8,101.65,101.71,18376.0,90.045,90.1513,90.0185,90.0716,18376.0
2019-01-04 14:40:00,101.73,101.89,101.67,101.73,20010.0,90.0893,90.231,90.0362,90.0893,20010.0
2019-01-04 14:45:00,101.72,101.72,101.45,101.58,20416.0,90.0804,90.0804,89.8413,89.9565,20416.0
2019-01-04 14:50:00,101.58,101.62,101.47,101.54,20643.0,89.9565,89.9919,89.8591,89.921,20643.0
2019-01-04 14:55:00,101.49,101.61,101.41,101.51,24175.0,89.8768,89.983,89.8059,89.8945,24175.0
2019-01-04 15:00:00,101.53,101.69,101.5,101.66,29695.0,89.9122,90.0539,89.8856,90.0273,29695.0
2019-01-04 15:05:00,101.64,101.69,101.55,101.61,23798.0,90.0096,90.0539,89.9299,89.983,23798.0
2019-01-04 15:10:00,101.62,101.75,101.6,101.66,29789.0,89.9919,90.107,89.9742,90.0273,29789.0
2019-01-04 15:15:00,101.66,101.71,101.55,101.57,39182.0,90.0273,90.0716,89.9299,89.9476,39182.0
2019-01-04 15:20:00,101.59,101.62,101.35,101.48,25758.0,89.9653,89.9919,89.7528,89.8679,25758.0
2019-01-04 15:25:00,101.49,101.56,101.41,101.5,28256.0,89.8768,89.9388,89.8059,89.8856,28256.0
2019-01-04 15:30:00,101.48,101.66,101.45,101.59,46329.0,89.8679,90.0273,89.8413,89.9653,46329.0
2019-01-04 15:35:00,101.62,101.65,101.5,101.55,43735.0,89.9919,90.0185,89.8856,89.9299,43735.0
2019-01-04 15:40:00,101.57,101.8,101.44,101.72,62973.0,89.9476,90.1513,89.8325,90.0804,62973.0
2019-01-04 15:45:00,101.75,101.96,101.72,101.82,41481.0,90.107,90.293,90.0804,90.169,41481.0
2019-01-04 15:50:00,101.82,101.98,101.82,101.83,48690.0,90.169,90.3107,90.169,90.1779,48690.0
2019-01-04 15:55:00,101.85,102.05,101.73,101.78,140368.0,90.1956,90.3727,90.0893,90.1336,140368.0
2019-01-07 09:30:00,102.06,102.52,101.77,102.26,26351.0,90.3815,90.7889,90.1247,90.5587,26351.0
2019-01-07 09:35:00,102.26,102.26,101.89,102.06,16915.0,90.5587,90.5587,90.231,90.3815,16915.0
2019-01-07 09:40:00,102.06,102.1,101.83,102.02,23590.0,90.3815,90.417,90.1779,90.3461,23590.0
2019-01-07 09:45:00,102.03,102.11,101.95,101.99,15559.0,90.355,90.4258,90.2841,90.3196,15559.0
2019-01-07 09:50:00,102.04,102.04,101.49,101.63,19204.0,90.3638,90.3638,89.8768,90.0007,19204.0
2019-01-07 09:55:00,101.66,101.93,101.64,101.93,15991.0,90.0273,90.2664,90.0096,90.2664,15991.0
2019-01-07 10:00:00,101.91,102.32,101.8,102.32,8422.0,90.2487,90.6118,90.1513,90.6118,8422.0
2019-01-07 10:05:00,102.32,102.36,102.06,102.06,11007.0,90.6118,90.6472,90.3815,90.3815,11007.0
2019-01-07 10:10:00,102.07,102.1,101.89,101.93,15675.0,90.3904,90.417,90.231,90.2664,15675.0
2019-01-07 10:15:00,101.91,102.07,101.85,101.91,9699.0,90.2487,90.3904,90.1956,90.2487,9699.0
2019-01-07 10:20:00,101.9,102.33,101.74,102.27,16866.0,90.2399,90.6206,90.0982,90.5675,16866.0
2019-01-07 10:25:00,102.2,102.41,102.17,102.29,10733.0,90.5055,90.6915,90.479,90.5852,10733.0
2019-01-07 10:30:00,102.27,102.68,102.26,102.68,17401.0,90.5675,90.9306,90.5587,90.9306,17401.0
2019-01-07 10:35:00,102.73,102.76,102.44,102.67,11443.0,90.9749,91.0014,90.7181,90.9217,11443.0
2019-01-07 10:40:00,102.65,103.0,102.65,102.96,15434.0,90.904,91.214,90.904,91.1786,15434.0
2019-01-07 10:45:00,102.96,103.04,102.9,102.97,8447.0,91.1786,91.2494,91.1254,91.1874,8447.0
2019-01-07 10:50:00,102.99,103.14,102.94,103.14,8430.0,91.2051,91.338,91.1608,91.338,8430.0
2019-01-07 10:55:00,103.14,103.14,102.88,102.94,9910.0,91.338,91.338,91.1077,91.1608,9910.0
2019-01-07 11:00:00,102.88,103.16,102.84,103.1,10778.0,91.1077,91.3557,91.0723,91.3025,10778.0
2019-01-07 11:05:00,103.08,103.09,102.72,102.79,13821.0,91.2848,91.2937,90.966,91.028,13821.0
2019-01-07 11:10:00,102.84,102.85,102.68,102.75,9044.0,91.0723,91.0811,90.9306,90.9926,9044.0
2019-01-07 11:15:00,102.73,102.9,102.68,102.9,18981.0,90.9749,91.1254,90.9306,91.1254,18981.0
2019-01-07 11:20:00,102.9,102.9,102.79,102.79,20452.0,91.1254,91.1254,91.028,91.028,20452.0
2019-01-07 11:25:00,102.79,102.89,102.77,102.81,8500.0,91.028,91.1166,91.0103,91.0457,8500.0
2019-01-07 11:30:00,102.82,102.9,102.78,102.84,21715.0,91.0546,91.1254,91.0192,91.0723,21715.0
2019-01-07 11:35:00,102.84,103.15,102.84,103.11,22545.0,91.0723,91.3468,91.0723,91.3114,22545.0
2019-01-07 11:40:00,103.11,103.27,103.05,103.22,5823.0,91.3114,91.4531,91.2583,91.4088,5823.0
2019-01-07 11:45:00,103.22,103.4,103.19,103.28,17331.0,91.4088,91.5682,91.3822,91.4619,17331.0
2019-01-07 11:50:00,103.28,103.36,103.22,103.29,7255.0,91.4619,91.5328,91.4088,91.4708,7255.0
2019-01-07 11:55:00,103.31,103.52,103.31,103.49,6806.0,91.4885,91.6745,91.4885,91.6479,6806.0
2019-01-07 12:00:00,103.48,103.52,103.34,103.37,7150.0,91.6391,91.6745,91.5151,91.5416,7150.0
2019-01-07 12:05:00,103.38,103.38,103.18,103.18,6205.0,91.5505,91.5505,91.3734,91.3734,6205.0
2019-01-07 12:10:00,103.18,103.24,102.96,103.04,11475.0,91.3734,91.4265,91.1786,91.2494,11475.0
2019-01-07 12:15:00,103.05,103.2,103.05,103.08,5928.0,91.2583,91.3911,91.2583,91.2848,5928.0
2019-01-07 12:20:00,103.09,103.17,103.06,103.13,9245.0,91.2937,91.3645,91.2671,91.3291,9245.0
2019-01-07 12:25:00,103.13,103.3,103.12,103.23,5603.0,91.3291,91.4797,91.3202,91.4177,5603.0
2019-01-07 12:30:00,103.27,103.38,103.16,103.34,5834.0,91.4531,91.5505,91.3557,91.5151,5834.0
2019-01-07 12:35:00,103.33,103.33,103.15,103.19,10708.0,91.5062,91.5062,91.3468,91.3822,10708.0
2019-01-07 12:40:00,103.23,103.23,103.06,103.14,5992.0,91.4177,91.4177,91.2671,91.338,5992.0
2019-01-07 12:45:00,103.15,103.25,103.08,103.08,5350.0,91.3468,91.4354,91.2848,91.2848,5350.0
2019-01-07 12:50:00,103.12,103.24,103.01,103.2,5663.0,91.3202,91.4265,91.2228,91.3911,5663.0
2019-01-07 12:55:00,103.2,103.29,103.08,103.12,9200.0,91.3911,91.4708,91.2848,91.3202,9200.0
2019-01-07 13:00:00,103.1,103.26,103.1,103.14,11646.0,91.3025,91.4442,91.3025,91.338,11646.0
2019-01-07 13:05:00,103.15,103.23,103.05,103.08,9150.0,91.3468,91.4177,91.2583,91.2848,9150.0
2019-01-07 13:10:00,103.08,103.14,103.03,103.06,6039.0,91.2848,91.338,91.2405,91.2671,6039.0
2019-01-07 13:15:00,103.05,103.07,102.95,102.98,17497.0,91.2583,91.276,91.1697,91.1963,17497.0
2019-01-07 13:20:00,103.01,103.05,102.93,102.98,21204.0,91.2228,91.2583,91.152,91.1963,21204.0
2019-01-07 13:25:00,103.0,103.06,102.94,103.02,8421.0,91.214,91.2671,91.1608,91.2317,8421.0
2019-01-07 13:30:00,103.0,103.07,102.94,102.95,12740.0,91.214,91.276,91.1608,91.1697,12740.0
2019-01-07 13:35:00,102.99,103.03,102.96,103.0,4709.0,91.2051,91.2405,91.1786,91.214,4709.0
2019-01-07 13:40:00,103.0,103.01,102.93,102.98,9591.0,91.214,91.2228,91.152,91.1963,9591.0
2019-01-07 13:45:00,102.97,102.99,102.67,102.67,10147.0,91.1874,91.2051,90.9217,90.9217,10147.0
2019-01-07 13:50:00,102.65,102.69,102.53,102.6,12554.0,90.904,90.9395,90.7978,90.8598,12554.0
2019-01-07 13:55:00,102.58,102.73,102.56,102.61,7629.0,90.842,90.9749,90.8243,90.8686,7629.0
2019-01-07 14:00:00,102.67,102.81,102.67,102.77,7995.0,90.9217,91.0457,90.9217,91.0103,7995.0
2019-01-07 14:05:00,102.8,102.84,102.56,102.65,7850.0,91.0369,91.0723,90.8243,90.904,7850.0
2019-01-07 14:10:00,102.62,102.65,102.54,102.65,7546.0,90.8775,90.904,90.8066,90.904,7546.0
2019-01-07 14:15:00,102.65,102.65,102.36,102.5,21584.0,90.904,90.904,90.6472,90.7712,21584.0
2019-01-07 14:20:00,102.53,102.69,102.45,102.56,11721.0,90.7978,90.9395,90.7269,90.8243,11721.0
2019-01-07 14:25:00,102.53,102.54,102.41,102.48,6613.0,90.7978,90.8066,90.6915,90.7535,6613.0
2019-01-07 14:30:00,102.46,102.64,102.44,102.58,6608.0,90.7358,90.8952,90.7181,90.842,6608.0
2019-01-07 14:35:00,102.55,102.61,102.49,102.57,9150.0,90.8155,90.8686,90.7623,90.8332,9150.0
2019-01-07 14:40:00,102.59,102.66,102.54,102.61,9908.0,90.8509,90.9129,90.8066,90.8686,9908.0
2019-01-07 14:45:00,102.61,102.74,102.56,102.71,8407.0,90.8686,90.9837,90.8243,90.9572,8407.0
2019-01-07 14:50:00,102.7,102.7,102.46,102.54,11394.0,90.9483,90.9483,90.7358,90.8066,11394.0
2019-01-07 14:55:00,102.49,102.57,102.46,102.53,7646.0,90.7623,90.8332,90.7358,90.7978,7646.0
2019-01-07 15:00:00,102.53,102.8,102.53,102.8,8819.0,90.7978,91.0369,90.7978,91.0369,8819.0
2019-01-07 15:05:00,102.8,102.8,102.68,102.79,11150.0,91.0369,91.0369,90.9306,91.028,11150.0
2019-01-07 15:10:00,102.78,102.79,102.62,102.73,19813.0,91.0192,91.028,90.8775,90.9749,19813.0
2019-01-07 15:15:00,102.76,102.81,102.71,102.77,12411.0,91.0014,91.0457,90.9572,91.0103,12411.0
2019-01-07 15:20:00,102.76,102.8,102.73,102.75,11502.0,91.0014,91.0369,90.9749,90.9926,11502.0
2019-01-07 15:25:00,102.77,102.85,102.73,102.78,14416.0,91.0103,91.0811,90.9749,91.0192,14416.0
2019-01-07 15:30:00,102.79,102.83,102.62,102.79,23930.0,91.028,91.0634,90.8775,91.028,23930.0
2019-01-07 15:35:00,102.79,102.9,102.71,102.73,22195.0,91.028,91.1254,90.9572,90.9749,22195.0
2019-01-07 15:40:00,102.73,102.88,102.7,102.84,31547.0,90.9749,91.1077,90.9483,91.0723,31547.0
2019-01-07 15:45:00,102.84,102.91,102.66,102.74,38676.0,91.0723,91.1343,90.9129,90.9837,38676.0
2019-01-07 15:50:00,102.73,102.76,102.57,102.67,18080.0,90.9749,91.0014,90.8332,90.9217,18080.0
2019-01-07 15:55:00,102.69,102.76,102.39,102.44,59132.0,90.9395,91.0014,90.6738,90.7181,59132.0
2019-01-08 09:30:00,103.44,103.78,102.81,103.78,13835.0,91.6036,91.9047,91.0457,91.9047,13835.0
2019-01-08 09:35:00,103.84,103.85,103.64,103.78,16914.0,91.9579,91.9667,91.7807,91.9047,16914.0
2019-01-08 09:40:00,103.73,103.93,103.67,103.86,29900.0,91.8604,92.0376,91.8073,91.9756,29900.0
2019-01-08 09:45:00,103.82,103.82,103.47,103.57,7208.0,91.9402,91.9402,91.6302,91.7188,7208.0
2019-01-08 09:50:00,103.61,103.7,103.49,103.49,15932.0,91.7542,91.8339,91.6479,91.6479,15932.0
2019-01-08 09:55:00,103.49,103.61,103.42,103.55,12035.0,91.6479,91.7542,91.5859,91.701,12035.0
2019-01-08 10:00:00,103.55,103.7,103.48,103.7,15601.0,91.701,91.8339,91.6391,91.8339,15601.0
2019-01-08 10:05:00,103.78,104.02,103.77,103.84,14705.0,91.9047,92.1173,91.8959,91.9579,14705.0
2019-01-08 10:10:00,103.9,103.92,103.44,103.44,10469.0,92.011,92.0287,91.6036,91.6036,10469.0
2019-01-08 10:15:00,103.42,103.48,103.2,103.2,8300.0,91.5859,91.6391,91.3911,91.3911,8300.0
2019-01-08 10:20:00,103.28,103.32,103.09,103.14,11702.0,91.4619,91.4974,91.2937,91.338,11702.0
2019-01-08 10:25:00,103.09,103.33,103.09,103.24,4900.0,91.2937,91.5062,91.2937,91.4265,4900.0
2019-01-08 10:30:00,103.3,103.3,103.15,103.15,12175.0,91.4797,91.4797,91.3468,91.3468,12175.0
2019-01-08 10:35:00,103.17,103.22,103.08,103.2,8377.0,91.3645,91.4088,91.2848,91.3911,8377.0
2019-01-08 10:40:00,103.2,103.22,103.0,103.0,10088.0,91.3911,91.4088,91.214,91.214,10088.0
2019-01-08 10:45:00,102.96,103.1,102.83,103.1,9583.0,91.1786,91.3025,91.0634,91.3025,9583.0
2019-01-08 10:50:00,103.1,103.15,102.93,103.08,22853.0,91.3025,91.3468,91.152,91.2848,22853.0
2019-01-08 10:55:00,103.11,103.44,103.1,103.44,18753.0,91.3114,91.6036,91.3025,91.6036,18753.0
2019-01-08 11:00:00,103.45,103.54,103.38,103.44,13036.0,91.6125,91.6922,91.5505,91.6036,13036.0
2019-01-08 11:05:00,103.43,103.61,103.38,103.46,33433.0,91.5948,91.7542,91.5505,91.6213,33433.0
2019-01-08 11:10:00,103.46,103.63,103.36,103.45,19588.0,91.6213,91.7719,91.5328,91.6125,19588.0
2019-01-08 11:15:00,103.4,103.48,103.3,103.33,11746.0,91.5682,91.6391,91.4797,91.5062,11746.0
2019-01-08 11:20:00,103.33,103.39,103.3,103.34,9439.0,91.5062,91.5594,91.4797,91.5151,9439.0
2019-01-08 11:25:00,103.33,103.39,103.15,103.16,16201.0,91.5062,91.5594,91.3468,91.3557,16201.0
2019-01-08 11:30:00,103.14,103.19,103.02,103.12,14110.0,91.338,91.3822,91.2317,91.3202,14110.0
2019-01-08 11:35:00,103.12,103.22,103.12,103.21,4975.0,91.3202,91.4088,91.3202,91.4,4975.0
2019-01-08 11:40:00,103.27,103.32,103.24,103.24,6469.0,91.4531,91.4974,91.4265,91.4265,6469.0
2019-01-08 11:45:00,103.24,103.35,103.2,103.28,6079.0,91.4265,91.5239,91.3911,91.4619,6079.0
2019-01-08 11:50:00,103.27,103.27,103.13,103.2,6786.0,91.4531,91.4531,91.3291,91.3911,6786.0
2019-01-08 11:55:00,103.21,103.3,103.18,103.3,7629.0,91.4,91.4797,91.3734,91.4797,7629.0
2019-01-08 12:00:00,103.29,103.31,103.15,103.2,13689.0,91.4708,91.4885,91.3468,91.3911,13689.0
2019-01-08 12:05:00,103.2,103.24,103.13,103.13,4108.0,91.3911,91.4265,91.3291,91.3291,4108.0
2019-01-08 12:10:00,103.13,103.17,103.03,103.17,7814.0,91.3291,91.3645,91.2405,91.3645,7814.0
2019-01-08 12:15:00,103.17,103.31,103.15,103.19,19149.0,91.3645,91.4885,91.3468,91.3822,19149.0
2019-01-08 12:20:00,103.17,103.23,103.15,103.21,7350.0,91.3645,91.4177,91.3468,91.4,7350.0
2019-01-08 12:25:00,103.23,103.26,103.19,103.21,12585.0,91.4177,91.4442,91.3822,91.4,12585.0
2019-01-08 12:30:00,103.23,103.4,103.23,103.34,5303.0,91.4177,91.5682,91.4177,91.5151,5303.0
2019-01-08 12:35:00,103.31,103.32,103.15,103.18,8730.0,91.4885,91.4974,91.3468,91.3734,8730.0
2019-01-08 12:40:00,103.22,103.26,103.15,103.23,8035.0,91.4088,91.4442,91.3468,91.4177,8035.0
2019-01-08 12:45:00,103.26,103.3,103.01,103.02,4902.0,91.4442,91.4797,91.2228,91.2317,4902.0
2019-01-08 12:50:00,103.01,103.15,102.97,103.15,5000.0,91.2228,91.3468,91.1874,91.3468,5000.0
2019-01-08 12:55:00,103.15,103.19,103.04,103.16,4857.0,91.3468,91.3822,91.2494,91.3557,4857.0
2019-01-08 13:00:00,103.13,103.18,103.05,103.18,5042.0,91.3291,91.3734,91.2583,91.3734,5042.0
2019-01-08 13:05:00,103.25,103.32,103.23,103.29,6111.0,91.4354,91.4974,91.4177,91.4708,6111.0
2019-01-08 13:10:00,103.27,103.37,103.27,103.3,12138.0,91.4531,91.5416,91.4531,91.4797,12138.0
2019-01-08 13:15:00,103.31,103.33,103.22,103.28,11917.0,91.4885,91.5062,91.4088,91.4619,11917.0
2019-01-08 13:20:00,103.29,103.32,103.21,103.21,11410.0,91.4708,91.4974,91.4,91.4,11410.0
2019-01-08 13:25:00,103.23,103.31,103.23,103.26,7498.0,91.4177,91.4885,91.4177,91.4442,7498.0
2019-01-08 13:30:00,103.25,103.31,103.21,103.23,9981.0,91.4354,91.4885,91.4,91.4177,9981.0
2019-01-08 13:35:00,103.21,103.3,103.2,103.28,12387.0,91.4,91.4797,91.3911,91.4619,12387.0
2019-01-08 13:40:00,103.27,103.33,103.25,103.28,9568.0,91.4531,91.5062,91.4354,91.4619,9568.0
2019-01-08 13:45:00,103.24,103.3,103.19,103.3,9351.0,91.4265,91.4797,91.3822,91.4797,9351.0
2019-01-08 13:50:00,103.31,103.45,103.3,103.39,23189.0,91.4885,91.6125,91.4797,91.5594,23189.0
2019-01-08 13:55:00,103.42,103.47,103.39,103.41,9990.0,91.5859,91.6302,91.5594,91.5771,9990.0
2019-01-08 14:00:00,103.42,103.43,103.24,103.26,38522.0,91.5859,91.5948,91.4265,91.4442,38522.0
2019-01-08 14:05:00,103.27,103.35,103.21,103.26,12785.0,91.4531,91.5239,91.4,91.4442,12785.0
2019-01-08 14:10:00,103.29,103.33,103.29,103.32,6353.0,91.4708,91.5062,91.4708,91.4974,6353.0
2019-01-08 14:15:00,103.32,103.35,103.16,103.17,14808.0,91.4974,91.5239,91.3557,91.3645,14808.0
2019-01-08 14:20:00,103.18,103.19,103.01,103.04,19348.0,91.3734,91.3822,91.2228,91.2494,19348.0
2019-01-08 14:25:00,103.03,103.09,102.97,103.03,12886.0,91.2405,91.2937,91.1874,91.2405,12886.0
2019-01-08 14:30:00,103.01,103.17,102.99,103.16,7200.0,91.2228,91.3645,91.2051,91.3557,7200.0
2019-01-08 14:35:00,103.15,103.41,103.09,103.35,22021.0,91.3468,91.5771,91.2937,91.5239,22021.0
2019-01-08 14:40:00,103.34,103.36,103.27,103.27,11894.0,91.5151,91.5328,91.4531,91.4531,11894.0
2019-01-08 14:45:00,103.26,103.37,103.09,103.37,29495.0,91.4442,91.5416,91.2937,91.5416,29495.0
2019-01-08 14:50:00,103.36,103.4,103.31,103.4,5993.0,91.5328,91.5682,91.4885,91.5682,5993.0
2019-01-08 14:55:00,103.45,103.45,103.28,103.34,11739.0,91.6125,91.6125,91.4619,91.5151,11739.0
2019-01-08 15:00:00,103.33,103.37,103.23,103.23,11321.0,91.5062,91.5416,91.4177,91.4177,11321.0
2019-01-08 15:05:00,103.26,103.27,103.07,103.17,13046.0,91.4442,91.4531,91.276,91.3645,13046.0
2019-01-08 15:10:00,103.16,103.23,103.13,103.22,24829.0,91.3557,91.4177,91.3291,91.4088,24829.0
2019-01-08 15:15:00,103.21,103.25,103.16,103.24,13912.0,91.4,91.4354,91.3557,91.4265,13912.0
2019-01-08 15:20:00,103.23,103.35,103.16,103.31,17900.0,91.4177,91.5239,91.3557,91.4885,17900.0
2019-01-08 15:25:00,103.34,103.42,103.33,103.39,18453.0,91.5151,91.5859,91.5062,91.5594,18453.0
2019-01-08 15:30:00,103.39,103.49,103.36,103.37,18510.0,91.5594,91.6479,91.5328,91.5416,18510.0
2019-01-08 15:35:00,103.39,103.45,103.35,103.37,25123.0,91.5594,91.6125,91.5239,91.5416,25123.0
2019-01-08 15:40:00,103.38,103.39,103.25,103.34,31045.0,91.5505,91.5594,91.4354,91.5151,31045.0
2019-01-08 15:45:00,103.34,103.43,103.26,103.27,23552.0,91.5151,91.5948,91.4442,91.4531,23552.0
2019-01-08 15:50:00,103.27,103.29,103.18,103.27,24195.0,91.4531,91.4708,91.3734,91.4531,24195.0
2019-01-08 15:55:00,103.27,103.29,103.06,103.2,129258.0,91.4531,91.4708,91.2671,91.3911,129258.0
2019-01-09 09:30:00,103.62,104.02,103.3,103.99,10234.0,91.763,92.1173,91.4797,92.0907,10234.0
2019-01-09 09:35:00,103.99,104.14,103.67,103.67,8840.0,92.0907,92.2235,91.8073,91.8073,8840.0
2019-01-09 09:40:00,103.8,103.85,103.68,103.72,18013.0,91.9224,91.9667,91.8162,91.8516,18013.0
2019-01-09 09:45:00,103.68,103.68,103.32,103.5,8090.0,91.8162,91.8162,91.4974,91.6568,8090.0
2019-01-09 09:50:00,103.51,103.67,103.5,103.66,15983.0,91.6656,91.8073,91.6568,91.7985,15983.0
2019-01-09 09:55:00,103.62,103.64,103.36,103.5,11802.0,91.763,91.7807,91.5328,91.6568,11802.0
2019-01-09 10:00:00,103.55,103.56,103.22,103.29,18200.0,91.701,91.7099,91.4088,91.4708,18200.0
2019-01-09 10:05:00,103.31,103.31,103.0,103.26,20718.0,91.4885,91.4885,91.214,91.4442,20718.0
2019-01-09 10:10:00,103.29,103.32,102.99,103.05,17468.0,91.4708,91.4974,91.2051,91.2583,17468.0
2019-01-09 10:15:00,103.06,103.16,102.98,103.09,11584.0,91.2671,91.3557,91.1963,91.2937,11584.0
2019-01-09 10:20:00,103.13,103.21,103.08,103.16,16287.0,91.3291,91.4,91.2848,91.3557,16287.0
2019-01-09 10:25:00,103.15,103.17,102.89,102.92,19012.0,91.3468,91.3645,91.1166,91.1431,19012.0
2019-01-09 10:30:00,102.94,102.94,102.58,102.63,40354.0,91.1608,91.1608,90.842,90.8863,40354.0
2019-01-09 10:35:00,102.65,102.77,102.57,102.73,18600.0,90.904,91.0103,90.8332,90.9749,18600.0
2019-01-09 10:40:00,102.71,102.82,102.28,102.34,16248.0,90.9572,91.0546,90.5764,90.6295,16248.0
2019-01-09 10:45:00,102.34,102.37,102.2,102.26,26867.0,90.6295,90.6561,90.5055,90.5587,26867.0
2019-01-09 10:50:00,102.26,102.47,102.26,102.43,19844.0,90.5587,90.7446,90.5587,90.7092,19844.0
2019-01-09 10:55:00,102.42,102.44,102.29,102.43,16672.0,90.7003,90.7181,90.5852,90.7092,16672.0
2019-01-09 11:00:00,102.39,102.71,102.36,102.67,27860.0,90.6738,90.9572,90.6472,90.9217,27860.0
2019-01-09 11:05:00,102.72,102.8,102.66,102.69,11001.0,90.966,91.0369,90.9129,90.9395,11001.0
2019-01-09 11:10:00,102.69,102.78,102.56,102.67,13809.0,90.9395,91.0192,90.8243,90.9217,13809.0
2019-01-09 11:15:00,102.64,102.77,102.59,102.71,21441.0,90.8952,91.0103,90.8509,90.9572,21441.0
2019-01-09 11:20:00,102.7,102.84,102.61,102.82,13423.0,90.9483,91.0723,90.8686,91.0546,13423.0
2019-01-09 11:25:00,102.79,102.79,102.65,102.65,10634.0,91.028,91.028,90.904,90.904,10634.0
2019-01-09 11:30:00,102.63,102.66,102.52,102.57,13678.0,90.8863,90.9129,90.7889,90.8332,13678.0
2019-01-09 11:35:00,102.59,102.64,102.4,102.4,20045.0,90.8509,90.8952,90.6826,90.6826,20045.0
2019-01-09 11:40:00,102.4,102.53,102.35,102.47,12015.0,90.6826,90.7978,90.6384,90.7446,12015.0
2019-01-09 11:45:00,102.43,102.63,102.43,102.63,11956.0,90.7092,90.8863,90.7092,90.8863,11956.0
2019-01-09 11:50:00,102.62,102.83,102.55,102.78,13090.0,90.8775,91.0634,90.8155,91.0192,13090.0
2019-01-09 11:55:00,102.79,102.81,102.63,102.65,9489.0,91.028,91.0457,90.8863,90.904,9489.0
2019-01-09 12:00:00,102.65,102.94,102.54,102.9,81981.0,90.904,91.1608,90.8066,91.1254,81981.0
2019-01-09 12:05:00,102.9,102.92,102.75,102.84,18309.0,91.1254,91.1431,90.9926,91.0723,18309.0
2019-01-09 12:10:00,102.87,102.87,102.73,102.78,17547.0,91.0989,91.0989,90.9749,91.0192,17547.0
2019-01-09 12:15:00,102.82,102.85,102.69,102.83,17974.0,91.0546,91.0811,90.9395,91.0634,17974.0
2019-01-09 12:20:00,102.83,102.84,102.73,102.82,16017.0,91.0634,91.0723,90.9749,91.0546,16017.0
2019-01-09 12:25:00,102.79,102.82,102.7,102.71,16894.0,91.028,91.0546,90.9483,90.9572,16894.0
2019-01-09 12:30:00,102.73,102.76,102.65,102.65,32934.0,90.9749,91.0014,90.904,90.904,32934.0
2019-01-09 12:35:00,102.66,102.75,102.66,102.68,56235.0,90.9129,90.9926,90.9129,90.9306,56235.0
2019-01-09 12:40:00,102.69,102.7,102.65,102.66,36139.0,90.9395,90.9483,90.904,90.9129,36139.0
2019-01-09 12:45:00,102.68,102.81,102.66,102.74,42955.0,90.9306,91.0457,90.9129,90.9837,42955.0
2019-01-09 12:50:00,102.73,103.02,102.72,102.98,22236.0,90.9749,91.2317,90.966,91.1963,22236.0
2019-01-09 12:55:00,102.95,103.02,102.93,102.94,15758.0,91.1697,91.2317,91.152,91.1608,15758.0
2019-01-09 13:00:00,102.94,102.97,102.74,102.81,16704.0,91.1608,91.1874,90.9837,91.0457,16704.0
2019-01-09 13:05:00,102.8,102.88,102.74,102.86,14100.0,91.0369,91.1077,90.9837,91.09,14100.0
2019-01-09 13:10:00,102.86,102.88,102.79,102.85,11200.0,91.09,91.1077,91.028,91.0811,11200.0
2019-01-09 13:15:00,102.87,102.97,102.85,102.97,13000.0,91.0989,91.1874,91.0811,91.1874,13000.0
2019-01-09 13:20:00,102.96,103.05,102.93,103.04,15712.0,91.1786,91.2583,91.152,91.2494,15712.0
2019-01-09 13:25:00,103.04,103.04,102.92,102.97,13480.0,91.2494,91.2494,91.1431,91.1874,13480.0
2019-01-09 13:30:00,102.97,103.0,102.94,102.96,6500.0,91.1874,91.214,91.1608,91.1786,6500.0
2019-01-09 13:35:00,102.99,103.01,102.94,103.0,11186.0,91.2051,91.2228,91.1608,91.214,11186.0
2019-01-09 13:40:00,103.02,103.06,102.95,103.01,12344.0,91.2317,91.2671,91.1697,91.2228,12344.0
2019-01-09 13:45:00,103.02,103.02,102.95,102.99,7335.0,91.2317,91.2317,91.1697,91.2051,7335.0
2019-01-09 13:50:00,102.99,102.99,102.89,102.94,8678.0,91.2051,91.2051,91.1166,91.1608,8678.0
2019-01-09 13:55:00,102.94,103.02,102.92,102.99,9853.0,91.1608,91.2317,91.1431,91.2051,9853.0
2019-01-09 14:00:00,102.97,103.02,102.79,102.86,37876.0,91.1874,91.2317,91.028,91.09,37876.0
2019-01-09 14:05:00,102.82,103.04,102.82,103.01,15892.0,91.0546,91.2494,91.0546,91.2228,15892.0
2019-01-09 14:10:00,102.98,103.0,102.85,102.86,16693.0,91.1963,91.214,91.0811,91.09,16693.0
2019-01-09 14:15:00,102.9,102.93,102.7,102.71,13255.0,91.1254,91.152,90.9483,90.9572,13255.0
2019-01-09 14:20:00,102.69,102.83,102.56,102.7,9585.0,90.9395,91.0634,90.8243,90.9483,9585.0
2019-01-09 14:25:00,102.7,102.87,102.7,102.8,9200.0,90.9483,91.0989,90.9483,91.0369,9200.0
2019-01-09 14:30:00,102.82,102.85,102.69,102.77,10771.0,91.0546,91.0811,90.9395,91.0103,10771.0
2019-01-09 14:35:00,102.76,102.84,102.68,102.83,12403.0,91.0014,91.0723,90.9306,91.0634,12403.0
2019-01-09 14:40:00,102.79,102.87,102.78,102.87,8492.0,91.028,91.0989,91.0192,91.0989,8492.0
2019-01-09 14:45:00,102.88,102.98,102.84,102.93,16511.0,91.1077,91.1963,91.0723,91.152,16511.0
2019-01-09 14:50:00,102.92,102.92,102.83,102.89,21402.0,91.1431,91.1431,91.0634,91.1166,21402.0
2019-01-09 14:55:00,102.91,102.91,102.79,102.83,13342.0,91.1343,91.1343,91.028,91.0634,13342.0
2019-01-09 15:00:00,102.83,103.08,102.8,103.04,17720.0,91.0634,91.2848,91.0369,91.2494,17720.0
2019-01-09 15:05:00,103.04,103.11,102.97,103.06,12216.0,91.2494,91.3114,91.1874,91.2671,12216.0
2019-01-09 15:10:00,103.06,103.08,102.92,103.0,15781.0,91.2671,91.2848,91.1431,91.214,15781.0
2019-01-09 15:15:00,103.0,103.09,102.97,103.0,22508.0,91.214,91.2937,91.1874,91.214,22508.0
2019-01-09 15:20:00,103.01,103.03,102.94,102.97,19348.0,91.2228,91.2405,91.1608,91.1874,19348.0
2019-01-09 15:25:00,103.0,103.04,102.94,102.98,15651.0,91.214,91.2494,91.1608,91.1963,15651.0
2019-01-09 15:30:00,102.97,103.06,102.9,103.03,16631.0,91.1874,91.2671,91.1254,91.2405,16631.0
2019-01-09 15:35:00,103.02,103.02,102.86,102.95,15754.0,91.2317,91.2317,91.09,91.1697,15754.0
2019-01-09 15:40:00,102.97,102.97,102.79,102.93,21940.0,91.1874,91.1874,91.028,91.152,21940.0
2019-01-09 15:45:00,102.94,102.97,102.7,102.78,21184.0,91.1608,91.1874,90.9483,91.0192,21184.0
2019-01-09 15:50:00,102.76,102.78,102.61,102.63,20728.0,91.0014,91.0192,90.8686,90.8863,20728.0
2019-01-09 15:55:00,102.62,102.84,102.61,102.69,119815.0,90.8775,91.0723,90.8686,90.9395,119815.0
2019-01-10 09:30:00,102.59,103.24,102.32,103.2,29996.0,90.8509,91.4265,90.6118,91.3911,29996.0
2019-01-10 09:35:00,103.21,103.21,102.88,102.92,8708.0,91.4,91.4,91.1077,91.1431,8708.0
2019-01-10 09:40:00,102.97,102.98,102.47,102.47,10125.0,91.1874,91.1963,90.7446,90.7446,10125.0
2019-01-10 09:45:00,102.48,102.73,102.48,102.61,5412.0,90.7535,90.9749,90.7535,90.8686,5412.0
2019-01-10 09:50:00,102.61,102.63,102.42,102.42,5300.0,90.8686,90.8863,90.7003,90.7003,5300.0
2019-01-10 09:55:00,102.47,102.69,102.46,102.66,6300.0,90.7446,90.9395,90.7358,90.9129,6300.0
2019-01-10 10:00:00,102.74,102.8,102.7,102.73,19187.0,90.9837,91.0369,90.9483,90.9749,19187.0
2019-01-10 10:05:00,102.71,102.77,102.69,102.72,20925.0,90.9572,91.0103,90.9395,90.966,20925.0
2019-01-10 10:10:00,102.73,102.77,102.64,102.64,20768.0,90.9749,91.0103,90.8952,90.8952,20768.0
2019-01-10 10:15:00,102.62,102.62,102.37,102.53,18874.0,90.8775,90.8775,90.6561,90.7978,18874.0
2019-01-10 10:20:00,102.54,102.78,102.52,102.75,19781.0,90.8066,91.0192,90.7889,90.9926,19781.0
2019-01-10 10:25:00,102.8,102.89,102.78,102.81,31282.0,91.0369,91.1166,91.0192,91.0457,31282.0
2019-01-10 10:30:00,102.83,102.94,102.76,102.93,18332.0,91.0634,91.1608,91.0014,91.152,18332.0
2019-01-10 10:35:00,102.93,103.12,102.87,103.12,29029.0,91.152,91.3202,91.0989,91.3202,29029.0
2019-01-10 10:40:00,103.13,103.13,102.92,103.0,15563.0,91.3291,91.3291,91.1431,91.214,15563.0
2019-01-10 10:45:00,102.94,103.07,102.9,103.0,17620.0,91.1608,91.276,91.1254,91.214,17620.0
2019-01-10 10:50:00,103.01,103.16,103.01,103.16,17587.0,91.2228,91.3557,91.2228,91.3557,17587.0
2019-01-10 10:55:00,103.12,103.22,103.06,103.14,16433.0,91.3202,91.4088,91.2671,91.338,16433.0
2019-01-10 11:00:00,103.14,103.14,102.94,103.05,12908.0,91.338,91.338,91.1608,91.2583,12908.0
2019-01-10 11:05:00,103.05,103.13,102.96,103.0,32942.0,91.2583,91.3291,91.1786,91.214,32942.0
2019-01-10 11:10:00,103.03,103.25,102.95,103.15,18057.0,91.2405,91.4354,91.1697,91.3468,18057.0
2019-01-10 11:15:00,103.15,103.2,103.04,103.09,13714.0,91.3468,91.3911,91.2494,91.2937,13714.0
2019-01-10 11:20:00,103.12,103.2,103.09,103.09,9373.0,91.3202,91.3911,91.2937,91.2937,9373.0
2019-01-10 11:25:00,103.09,103.13,103.01,103.03,14849.0,91.2937,91.3291,91.2228,91.2405,14849.0
2019-01-10 11:30:00,103.08,103.16,103.03,103.15,14754.0,91.2848,91.3557,91.2405,91.3468,14754.0
2019-01-10 11:35:00,103.15,103.23,103.13,103.22,24143.0,91.3468,91.4177,91.3291,91.4088,24143.0
2019-01-10 11:40:00,103.24,103.25,103.04,103.05,37996.0,91.4265,91.4354,91.2494,91.2583,37996.0
2019-01-10 11:45:00,103.07,103.13,102.92,103.02,19420.0,91.276,91.3291,91.1431,91.2317,19420.0
2019-01-10 11:50:00,103.02,103.04,102.95,103.0,13537.0,91.2317,91.2494,91.1697,91.214,13537.0
2019-01-10 11:55:00,103.02,103.06,102.97,103.0,16791.0,91.2317,91.2671,91.1874,91.214,16791.0
2019-01-10 12:00:00,102.99,103.06,102.92,102.98,16074.0,91.2051,91.2671,91.1431,91.1963,16074.0
2019-01-10 12:05:00,102.97,103.0,102.8,102.89,17662.0,91.1874,91.214,91.0369,91.1166,17662.0
2019-01-10 12:10:00,102.9,102.96,102.84,102.93,24754.0,91.1254,91.1786,91.0723,91.152,24754.0
2019-01-10 12:15:00,102.94,102.99,102.9,102.93,30169.0,91.1608,91.2051,91.1254,91.152,30169.0
2019-01-10 12:20:00,102.92,103.2,102.91,103.13,10678.0,91.1431,91.3911,91.1343,91.3291,10678.0
2019-01-10 12:25:00,103.16,103.28,103.1,103.28,13089.0,91.3557,91.4619,91.3025,91.4619,13089.0
2019-01-10 12:30:00,103.28,103.39,103.28,103.29,8235.0,91.4619,91.5594,91.4619,91.4708,8235.0
2019-01-10 12:35:00,103.28,103.37,103.24,103.34,9356.0,91.4619,91.5416,91.4265,91.5151,9356.0
2019-01-10 12:40:00,103.34,103.37,103.22,103.26,8655.0,91.5151,91.5416,91.4088,91.4442,8655.0
2019-01-10 12:45:00,103.26,103.34,103.21,103.26,29508.0,91.4442,91.5151,91.4,91.4442,29508.0
2019-01-10 12:50:00,103.25,103.34,103.2,103.26,7110.0,91.4354,91.5151,91.3911,91.4442,7110.0
2019-01-10 12:55:00,103.29,103.34,103.2,103.33,10810.0,91.4708,91.5151,91.3911,91.5062,10810.0
2019-01-10 13:00:00,103.34,103.35,103.21,103.25,6411.0,91.5151,91.5239,91.4,91.4354,6411.0
2019-01-10 13:05:00,103.28,103.3,102.98,102.98,8589.0,91.4619,91.4797,91.1963,91.1963,8589.0
2019-01-10 13:10:00,102.98,103.08,102.97,102.97,8576.0,91.1963,91.2848,91.1874,91.1874,8576.0
2019-01-10 13:15:00,102.95,103.01,102.85,102.97,7856.0,91.1697,91.2228,91.0811,91.1874,7856.0
2019-01-10 13:20:00,102.96,103.01,102.88,103.01,8077.0,91.1786,91.2228,91.1077,91.2228,8077.0
2019-01-10 13:25:00,102.99,103.08,102.98,103.0,9386.0,91.2051,91.2848,91.1963,91.214,9386.0
2019-01-10 13:30:00,103.04,103.06,102.93,103.0,11393.0,91.2494,91.2671,91.152,91.214,11393.0
2019-01-10 13:35:00,102.99,103.01,102.9,102.9,10961.0,91.2051,91.2228,91.1254,91.1254,10961.0
2019-01-10 13:40:00,102.9,102.92,102.76,102.76,8036.0,91.1254,91.1431,91.0014,91.0014,8036.0
2019-01-10 13:45:00,102.78,102.87,102.78,102.82,8622.0,91.0192,91.0989,91.0192,91.0546,8622.0
2019-01-10 13:50:00,102.84,102.87,102.79,102.83,7823.0,91.0723,91.0989,91.028,91.0634,7823.0
2019-01-10 13:55:00,102.86,102.96,102.85,102.95,7600.0,91.09,91.1786,91.0811,91.1697,7600.0
2019-01-10 14:00:00,102.95,103.12,102.95,102.99,32612.0,91.1697,91.3202,91.1697,91.2051,32612.0
2019-01-10 14:05:00,103.01,103.16,102.93,103.16,19502.0,91.2228,91.3557,91.152,91.3557,19502.0
2019-01-10 14:10:00,103.18,103.46,103.16,103.33,15967.0,91.3734,91.6213,91.3557,91.5062,15967.0
2019-01-10 14:15:00,103.33,103.5,103.33,103.46,12758.0,91.5062,91.6568,91.5062,91.6213,12758.0
2019-01-10 14:20:00,103.48,103.67,103.44,103.59,15141.0,91.6391,91.8073,91.6036,91.7365,15141.0
2019-01-10 14:25:00,103.57,103.57,103.4,103.47,16139.0,91.7188,91.7188,91.5682,91.6302,16139.0
2019-01-10 14:30:00,103.47,103.49,103.1,103.26,44284.0,91.6302,91.6479,91.3025,91.4442,44284.0
2019-01-10 14:35:00,103.23,103.34,103.2,103.33,17232.0,91.4177,91.5151,91.3911,91.5062,17232.0
2019-01-10 14:40:00,103.34,103.54,103.23,103.39,27836.0,91.5151,91.6922,91.4177,91.5594,27836.0
2019-01-10 14:45:00,103.39,103.39,103.17,103.24,29432.0,91.5594,91.5594,91.3645,91.4265,29432.0
2019-01-10 14:50:00,103.29,103.34,103.21,103.3,19206.0,91.4708,91.5151,91.4,91.4797,19206.0
2019-01-10 14:55:00,103.28,103.48,103.25,103.45,19420.0,91.4619,91.6391,91.4354,91.6125,19420.0
2019-01-10 15:00:00,103.45,103.46,103.35,103.41,57289.0,91.6125,91.6213,91.5239,91.5771,57289.0
2019-01-10 15:05:00,103.42,103.45,103.34,103.39,35665.0,91.5859,91.6125,91.5151,91.5594,35665.0
2019-01-10 15:10:00,103.37,103.5,103.32,103.5,26362.0,91.5416,91.6568,91.4974,91.6568,26362.0
2019-01-10 15:15:00,103.5,103.6,103.43,103.5,46022.0,91.6568,91.7453,91.5948,91.6568,46022.0
2019-01-10 15:20:00,103.52,103.56,103.46,103.55,27848.0,91.6745,91.7099,91.6213,91.701,27848.0
2019-01-10 15:25:00,103.56,103.64,103.48,103.56,34061.0,91.7099,91.7807,91.6391,91.7099,34061.0
2019-01-10 15:30:00,103.56,103.56,103.46,103.48,30260.0,91.7099,91.7099,91.6213,91.6391,30260.0
2019-01-10 15:35:00,103.48,103.54,103.44,103.49,32945.0,91.6391,91.6922,91.6036,91.6479,32945.0
2019-01-10 15:40:00,103.51,103.67,103.51,103.65,44398.0,91.6656,91.8073,91.6656,91.7896,44398.0
2019-01-10 15:45:00,103.68,103.74,103.49,103.57,39455.0,91.8162,91.8693,91.6479,91.7188,39455.0
2019-01-10 15:50:00,103.57,103.73,103.57,103.68,29335.0,91.7188,91.8604,91.7188,91.8162,29335.0
2019-01-10 15:55:00,103.7,103.91,103.58,103.82,88800.0,91.8339,92.0199,91.7276,91.9402,88800.0
2019-01-11 09:30:00,103.2,103.22,102.82,103.11,12064.0,91.3911,91.4088,91.0546,91.3114,12064.0
2019-01-11 09:35:00,103.12,103.2,102.9,102.9,9793.0,91.3202,91.3911,91.1254,91.1254,9793.0
2019-01-11 09:40:00,103.03,103.14,102.7,102.78,20997.0,91.2405,91.338,90.9483,91.0192,20997.0
2019-01-11 09:45:00,102.79,102.93,102.69,102.79,26816.0,91.028,91.152,90.9395,91.028,26816.0
2019-01-11 09:50:00,102.78,102.84,102.73,102.76,8994.0,91.0192,91.0723,90.9749,91.0014,8994.0
2019-01-11 09:55:00,102.74,102.91,102.73,102.91,9238.0,90.9837,91.1343,90.9749,91.1343,9238.0
2019-01-11 10:00:00,102.95,103.01,102.9,102.99,6673.0,91.1697,91.2228,91.1254,91.2051,6673.0
2019-01-11 10:05:00,102.99,103.43,102.98,103.43,17217.0,91.2051,91.5948,91.1963,91.5948,17217.0
2019-01-11 10:10:00,103.43,103.51,103.33,103.33,9220.0,91.5948,91.6656,91.5062,91.5062,9220.0
2019-01-11 10:15:00,103.33,103.34,103.25,103.34,7143.0,91.5062,91.5151,91.4354,91.5151,7143.0
2019-01-11 10:20:00,103.39,103.55,103.35,103.53,38778.0,91.5594,91.701,91.5239,91.6833,38778.0
2019-01-11 10:25:00,103.52,103.52,103.26,103.27,11197.0,91.6745,91.6745,91.4442,91.4531,11197.0
2019-01-11 10:30:00,103.27,103.44,103.17,103.44,14132.0,91.4531,91.6036,91.3645,91.6036,14132.0
2019-01-11 10:35:00,103.44,103.78,103.42,103.62,13220.0,91.6036,91.9047,91.5859,91.763,13220.0
2019-01-11 10:40:00,103.64,103.7,103.34,103.34,7643.0,91.7807,91.8339,91.5151,91.5151,7643.0
2019-01-11 10:45:00,103.34,103.41,103.3,103.37,10392.0,91.5151,91.5771,91.4797,91.5416,10392.0
2019-01-11 10:50:00,103.37,103.37,103.15,103.32,10690.0,91.5416,91.5416,91.3468,91.4974,10690.0
2019-01-11 10:55:00,103.41,103.48,103.4,103.44,9423.0,91.5771,91.6391,91.5682,91.6036,9423.0
2019-01-11 11:00:00,103.45,103.56,103.38,103.46,18109.0,91.6125,91.7099,91.5505,91.6213,18109.0
2019-01-11 11:05:00,103.41,103.54,103.4,103.51,7882.0,91.5771,91.6922,91.5682,91.6656,7882.0
2019-01-11 11:10:00,103.5,103.51,103.21,103.24,10219.0,91.6568,91.6656,91.4,91.4265,10219.0
2019-01-11 11:15:00,103.24,103.39,103.2,103.39,7593.0,91.4265,91.5594,91.3911,91.5594,7593.0
2019-01-11 11:20:00,103.36,103.43,103.29,103.38,7688.0,91.5328,91.5948,91.4708,91.5505,7688.0
2019-01-11 11:25:00,103.38,103.38,103.25,103.27,7657.0,91.5505,91.5505,91.4354,91.4531,7657.0
2019-01-11 11:30:00,103.25,103.43,103.25,103.43,6385.0,91.4354,91.5948,91.4354,91.5948,6385.0
2019-01-11 11:35:00,103.42,103.42,103.31,103.31,5700.0,91.5859,91.5859,91.4885,91.4885,5700.0
2019-01-11 11:40:00,103.31,103.48,103.27,103.48,9588.0,91.4885,91.6391,91.4531,91.6391,9588.0
2019-01-11 11:45:00,103.5,103.58,103.49,103.58,10924.0,91.6568,91.7276,91.6479,91.7276,10924.0
2019-01-11 11:50:00,103.56,103.57,103.43,103.43,9046.0,91.7099,91.7188,91.5948,91.5948,9046.0
2019-01-11 11:55:00,103.47,103.61,103.45,103.55,7573.0,91.6302,91.7542,91.6125,91.701,7573.0
2019-01-11 12:00:00,103.59,103.68,103.57,103.59,9346.0,91.7365,91.8162,91.7188,91.7365,9346.0
2019-01-11 12:05:00,103.59,103.68,103.46,103.5,15163.0,91.7365,91.8162,91.6213,91.6568,15163.0
2019-01-11 12:10:00,103.49,103.49,103.27,103.28,38753.0,91.6479,91.6479,91.4531,91.4619,38753.0
2019-01-11 12:15:00,103.25,103.3,103.2,103.25,23986.0,91.4354,91.4797,91.3911,91.4354,23986.0
2019-01-11 12:20:00,103.26,103.28,103.12,103.18,8563.0,91.4442,91.4619,91.3202,91.3734,8563.0
2019-01-11 12:25:00,103.2,103.23,103.07,103.1,9669.0,91.3911,91.4177,91.276,91.3025,9669.0
2019-01-11 12:30:00,103.1,103.23,103.08,103.2,10392.0,91.3025,91.4177,91.2848,91.3911,10392.0
2019-01-11 12:35:00,103.2,103.26,103.14,103.21,5407.0,91.3911,91.4442,91.338,91.4,5407.0
2019-01-11 12:40:00,103.24,103.3,103.2,103.3,3502.0,91.4265,91.4797,91.3911,91.4797,3502.0
2019-01-11 12:45:00,103.29,103.3,103.22,103.23,11399.0,91.4708,91.4797,91.4088,91.4177,11399.0
2019-01-11 12:50:00,103.25,103.33,103.21,103.23,4382.0,91.4354,91.5062,91.4,91.4177,4382.0
2019-01-11 12:55:00,103.23,103.27,103.22,103.23,4637.0,91.4177,91.4531,91.4088,91.4177,4637.0
2019-01-11 13:00:00,103.23,103.25,103.13,103.14,8457.0,91.4177,91.4354,91.3291,91.338,8457.0
2019-01-11 13:05:00,103.16,103.25,103.16,103.19,5595.0,91.3557,91.4354,91.3557,91.3822,5595.0
2019-01-11 13:10:00,103.22,103.26,103.12,103.14,7834.0,91.4088,91.4442,91.3202,91.338,7834.0
2019-01-11 13:15:00,103.15,103.21,103.1,103.17,6639.0,91.3468,91.4,91.3025,91.3645,6639.0
2019-01-11 13:20:00,103.18,103.18,103.02,103.03,4400.0,91.3734,91.3734,91.2317,91.2405,4400.0
2019-01-11 13:25:00,103.01,103.02,102.96,103.02,7954.0,91.2228,91.2317,91.1786,91.2317,7954.0
2019-01-11 13:30:00,103.01,103.07,102.98,103.05,7892.0,91.2228,91.276,91.1963,91.2583,7892.0
2019-01-11 13:35:00,103.05,103.12,102.99,103.09,6534.0,91.2583,91.3202,91.2051,91.2937,6534.0
2019-01-11 13:40:00,103.11,103.19,103.09,103.15,4509.0,91.3114,91.3822,91.2937,91.3468,4509.0
2019-01-11 13:45:00,103.17,103.2,103.11,103.11,9280.0,91.3645,91.3911,91.3114,91.3114,9280.0
2019-01-11 13:50:00,103.11,103.22,103.11,103.16,5379.0,91.3114,91.4088,91.3114,91.3557,5379.0
2019-01-11 13:55:00,103.19,103.21,103.09,103.09,3895.0,91.3822,91.4,91.2937,91.2937,3895.0
2019-01-11 14:00:00,103.07,103.16,103.03,103.07,7164.0,91.276,91.3557,91.2405,91.276,7164.0
2019-01-11 14:05:00,103.09,103.15,103.08,103.15,8113.0,91.2937,91.3468,91.2848,91.3468,8113.0
2019-01-11 14:10:00,103.15,103.2,103.13,103.17,5208.0,91.3468,91.3911,91.3291,91.3645,5208.0
2019-01-11 14:15:00,103.18,103.32,103.18,103.28,7080.0,91.3734,91.4974,91.3734,91.4619,7080.0
2019-01-11 14:20:00,103.28,103.3,103.23,103.23,8303.0,91.4619,91.4797,91.4177,91.4177,8303.0
2019-01-11 14:25:00,103.23,103.26,103.18,103.23,6550.0,91.4177,91.4442,91.3734,91.4177,6550.0
2019-01-11 14:30:00,103.25,103.25,103.13,103.2,8830.0,91.4354,91.4354,91.3291,91.3911,8830.0
2019-01-11 14:35:00,103.22,103.29,103.2,103.23,14314.0,91.4088,91.4708,91.3911,91.4177,14314.0
2019-01-11 14:40:00,103.23,103.33,103.18,103.32,11450.0,91.4177,91.5062,91.3734,91.4974,11450.0
2019-01-11 14:45:00,103.31,103.31,103.15,103.2,17189.0,91.4885,91.4885,91.3468,91.3911,17189.0
2019-01-11 14:50:00,103.2,103.28,103.09,103.1,12945.0,91.3911,91.4619,91.2937,91.3025,12945.0
2019-01-11 14:55:00,103.08,103.19,103.06,103.19,12906.0,91.2848,91.3822,91.2671,91.3822,12906.0
2019-01-11 15:00:00,103.19,103.27,103.15,103.18,13475.0,91.3822,91.4531,91.3468,91.3734,13475.0
2019-01-11 15:05:00,103.17,103.43,103.16,103.35,12978.0,91.3645,91.5948,91.3557,91.5239,12978.0
2019-01-11 15:10:00,103.35,103.42,103.35,103.36,13074.0,91.5239,91.5859,91.5239,91.5328,13074.0
2019-01-11 15:15:00,103.34,103.47,103.32,103.47,19796.0,91.5151,91.6302,91.4974,91.6302,19796.0
2019-01-11 15:20:00,103.48,103.48,103.39,103.39,12371.0,91.6391,91.6391,91.5594,91.5594,12371.0
2019-01-11 15:25:00,103.39,103.39,103.29,103.3,12397.0,91.5594,91.5594,91.4708,91.4797,12397.0
2019-01-11 15:30:00,103.3,103.33,103.25,103.3,16634.0,91.4797,91.5062,91.4354,91.4797,16634.0
2019-01-11 15:35:00,103.31,103.39,103.29,103.37,21326.0,91.4885,91.5594,91.4708,91.5416,21326.0
2019-01-11 15:40:00,103.37,103.47,103.35,103.46,28448.0,91.5416,91.6302,91.5239,91.6213,28448.0
2019-01-11 15:45:00,103.47,103.54,103.43,103.48,21053.0,91.6302,91.6922,91.5948,91.6391,21053.0
2019-01-11 15:50:00,103.47,103.49,103.42,103.45,19656.0,91.6302,91.6479,91.5859,91.6125,19656.0
2019-01-11 15:55:00,103.45,103.56,103.41,103.53,62941.0,91.6125,91.7099,91.5771,91.6833,62941.0
2019-01-14 09:30:00,102.76,102.82,102.52,102.81,5391.0,91.0014,91.0546,90.7889,91.0457,5391.0
2019-01-14 09:35:00,102.81,103.22,102.7,103.2,8724.0,91.0457,91.4088,90.9483,91.3911,8724.0
2019-01-14 09:40:00,103.29,103.37,103.14,103.28,11825.0,91.4708,91.5416,91.338,91.4619,11825.0
2019-01-14 09:45:00,103.3,103.54,103.29,103.49,8894.0,91.4797,91.6922,91.4708,91.6479,8894.0
2019-01-14 09:50:00,103.51,103.51,103.28,103.42,9390.0,91.6656,91.6656,91.4619,91.5859,9390.0
2019-01-14 09:55:00,103.44,103.46,103.35,103.44,9330.0,91.6036,91.6213,91.5239,91.6036,9330.0
2019-01-14 10:00:00,103.46,103.53,103.38,103.53,7498.0,91.6213,91.6833,91.5505,91.6833,7498.0
2019-01-14 10:05:00,103.53,103.55,103.37,103.48,9063.0,91.6833,91.701,91.5416,91.6391,9063.0
2019-01-14 10:10:00,103.48,103.53,103.41,103.45,7003.0,91.6391,91.6833,91.5771,91.6125,7003.0
2019-01-14 10:15:00,103.45,103.47,103.37,103.46,8119.0,91.6125,91.6302,91.5416,91.6213,8119.0
2019-01-14 10:20:00,103.48,103.5,103.41,103.45,5400.0,91.6391,91.6568,91.5771,91.6125,5400.0
2019-01-14 10:25:00,103.45,103.48,103.42,103.44,7604.0,91.6125,91.6391,91.5859,91.6036,7604.0
2019-01-14 10:30:00,103.44,103.61,103.37,103.58,12729.0,91.6036,91.7542,91.5416,91.7276,12729.0
2019-01-14 10:35:00,103.58,103.58,103.53,103.54,6140.0,91.7276,91.7276,91.6833,91.6922,6140.0
2019-01-14 10:40:00,103.54,103.6,103.51,103.51,10022.0,91.6922,91.7453,91.6656,91.6656,10022.0
2019-01-14 10:45:00,103.53,103.64,103.28,103.31,10445.0,91.6833,91.7807,91.4619,91.4885,10445.0
2019-01-14 10:50:00,103.31,103.35,103.28,103.32,4635.0,91.4885,91.5239,91.4619,91.4974,4635.0
2019-01-14 10:55:00,103.35,103.54,103.35,103.53,5054.0,91.5239,91.6922,91.5239,91.6833,5054.0
2019-01-14 11:00:00,103.52,103.56,103.43,103.53,8261.0,91.6745,91.7099,91.5948,91.6833,8261.0
2019-01-14 11:05:00,103.5,103.52,103.34,103.42,5704.0,91.6568,91.6745,91.5151,91.5859,5704.0
2019-01-14 11:10:00,103.42,103.48,103.41,103.48,6231.0,91.5859,91.6391,91.5771,91.6391,6231.0
2019-01-14 11:15:00,103.5,103.51,103.42,103.42,5926.0,91.6568,91.6656,91.5859,91.5859,5926.0
2019-01-14 11:20:00,103.41,103.42,103.38,103.41,4668.0,91.5771,91.5859,91.5505,91.5771,4668.0
2019-01-14 11:25:00,103.42,103.51,103.39,103.49,7954.0,91.5859,91.6656,91.5594,91.6479,7954.0
2019-01-14 11:30:00,103.48,103.64,103.47,103.64,4119.0,91.6391,91.7807,91.6302,91.7807,4119.0
2019-01-14 11:35:00,103.65,103.75,103.64,103.69,4967.0,91.7896,91.8782,91.7807,91.825,4967.0
2019-01-14 11:40:00,103.71,103.72,103.67,103.69,5147.0,91.8427,91.8516,91.8073,91.825,5147.0
2019-01-14 11:45:00,103.68,103.7,103.6,103.61,3539.0,91.8162,91.8339,91.7453,91.7542,3539.0
2019-01-14 11:50:00,103.61,103.61,103.48,103.51,6541.0,91.7542,91.7542,91.6391,91.6656,6541.0
2019-01-14 11:55:00,103.55,103.6,103.53,103.58,4584.0,91.701,91.7453,91.6833,91.7276,4584.0
2019-01-14 12:00:00,103.57,103.57,103.52,103.52,2829.0,91.7188,91.7188,91.6745,91.6745,2829.0
2019-01-14 12:05:00,103.52,103.57,103.49,103.57,3650.0,91.6745,91.7188,91.6479,91.7188,3650.0
2019-01-14 12:10:00,103.57,103.6,103.53,103.57,7146.0,91.7188,91.7453,91.6833,91.7188,7146.0
2019-01-14 12:15:00,103.58,103.79,103.57,103.77,8246.0,91.7276,91.9136,91.7188,91.8959,8246.0
2019-01-14 12:20:00,103.75,103.76,103.66,103.66,3097.0,91.8782,91.887,91.7985,91.7985,3097.0
2019-01-14 12:25:00,103.66,103.71,103.63,103.67,6280.0,91.7985,91.8427,91.7719,91.8073,6280.0
2019-01-14 12:30:00,103.66,103.68,103.58,103.68,4425.0,91.7985,91.8162,91.7276,91.8162,4425.0
2019-01-14 12:35:00,103.67,103.67,103.6,103.64,3510.0,91.8073,91.8073,91.7453,91.7807,3510.0
2019-01-14 12:40:00,103.65,103.66,103.61,103.62,4708.0,91.7896,91.7985,91.7542,91.763,4708.0
2019-01-14 12:45:00,103.61,103.62,103.56,103.57,3927.0,91.7542,91.763,91.7099,91.7188,3927.0
2019-01-14 12:50:00,103.53,103.58,103.53,103.54,4977.0,91.6833,91.7276,91.6833,91.6922,4977.0
2019-01-14 12:55:00,103.56,103.57,103.45,103.48,5579.0,91.7099,91.7188,91.6125,91.6391,5579.0
2019-01-14 13:00:00,103.45,103.47,103.41,103.46,4051.0,91.6125,91.6302,91.5771,91.6213,4051.0
2019-01-14 13:05:00,103.46,103.46,103.38,103.45,3730.0,91.6213,91.6213,91.5505,91.6125,3730.0
2019-01-14 13:10:00,103.46,103.48,103.38,103.47,5127.0,91.6213,91.6391,91.5505,91.6302,5127.0
2019-01-14 13:15:00,103.47,103.49,103.44,103.45,4000.0,91.6302,91.6479,91.6036,91.6125,4000.0
2019-01-14 13:20:00,103.48,103.6,103.48,103.58,5241.0,91.6391,91.7453,91.6391,91.7276,5241.0
2019-01-14 13:25:00,103.6,103.61,103.53,103.56,5174.0,91.7453,91.7542,91.6833,91.7099,5174.0
2019-01-14 13:30:00,103.56,103.61,103.54,103.55,3237.0,91.7099,91.7542,91.6922,91.701,3237.0
2019-01-14 13:35:00,103.56,103.66,103.56,103.64,5391.0,91.7099,91.7985,91.7099,91.7807,5391.0
2019-01-14 13:40:00,103.64,103.68,103.58,103.63,3439.0,91.7807,91.8162,91.7276,91.7719,3439.0
2019-01-14 13:45:00,103.67,103.71,103.6,103.63,7042.0,91.8073,91.8427,91.7453,91.7719,7042.0
2019-01-14 13:50:00,103.65,103.88,103.64,103.88,12368.0,91.7896,91.9933,91.7807,91.9933,12368.0
2019-01-14 13:55:00,103.88,103.88,103.7,103.7,4763.0,91.9933,91.9933,91.8339,91.8339,4763.0
2019-01-14 14:00:00,103.7,103.71,103.59,103.59,11878.0,91.8339,91.8427,91.7365,91.7365,11878.0
2019-01-14 14:05:00,103.63,103.66,103.5,103.51,9402.0,91.7719,91.7985,91.6568,91.6656,9402.0
2019-01-14 14:10:00,103.54,103.63,103.54,103.61,6076.0,91.6922,91.7719,91.6922,91.7542,6076.0
2019-01-14 14:15:00,103.63,103.64,103.53,103.63,6725.0,91.7719,91.7807,91.6833,91.7719,6725.0
2019-01-14 14:20:00,103.65,103.66,103.6,103.61,6756.0,91.7896,91.7985,91.7453,91.7542,6756.0
2019-01-14 14:25:00,103.63,103.66,103.51,103.59,7380.0,91.7719,91.7985,91.6656,91.7365,7380.0
2019-01-14 14:30:00,103.62,103.65,103.59,103.59,5126.0,91.763,91.7896,91.7365,91.7365,5126.0
2019-01-14 14:35:00,103.62,103.65,103.59,103.59,3624.0,91.763,91.7896,91.7365,91.7365,3624.0
2019-01-14 14:40:00,103.6,103.67,103.58,103.66,7836.0,91.7453,91.8073,91.7276,91.7985,7836.0
2019-01-14 14:45:00,103.68,103.68,103.62,103.67,6927.0,91.8162,91.8162,91.763,91.8073,6927.0
2019-01-14 14:50:00,103.68,103.78,103.67,103.78,6783.0,91.8162,91.9047,91.8073,91.9047,6783.0
2019-01-14 14:55:00,103.78,103.87,103.77,103.83,7647.0,91.9047,91.9844,91.8959,91.949,7647.0
2019-01-14 15:00:00,103.83,103.85,103.77,103.8,6549.0,91.949,91.9667,91.8959,91.9224,6549.0
2019-01-14 15:05:00,103.81,103.91,103.81,103.91,13080.0,91.9313,92.0199,91.9313,92.0199,13080.0
2019-01-14 15:10:00,103.9,103.93,103.87,103.91,10166.0,92.011,92.0376,91.9844,92.0199,10166.0
2019-01-14 15:15:00,103.91,103.96,103.88,103.91,11025.0,92.0199,92.0641,91.9933,92.0199,11025.0
2019-01-14 15:20:00,103.91,104.0,103.91,103.98,11899.0,92.0199,92.0996,92.0199,92.0818,11899.0
2019-01-14 15:25:00,103.97,103.99,103.9,103.92,9978.0,92.073,92.0907,92.011,92.0287,9978.0
2019-01-14 15:30:00,103.91,103.97,103.91,103.94,11196.0,92.0199,92.073,92.0199,92.0464,11196.0
2019-01-14 15:35:00,103.95,103.98,103.93,103.94,16845.0,92.0553,92.0818,92.0376,92.0464,16845.0
2019-01-14 15:40:00,103.94,103.94,103.82,103.87,26152.0,92.0464,92.0464,91.9402,91.9844,26152.0
2019-01-14 15:45:00,103.87,103.87,103.73,103.74,36524.0,91.9844,91.9844,91.8604,91.8693,36524.0
2019-01-14 15:50:00,103.74,103.76,103.58,103.58,23929.0,91.8693,91.887,91.7276,91.7276,23929.0
2019-01-14 15:55:00,103.58,103.78,103.55,103.63,79702.0,91.7276,91.9047,91.701,91.7719,79702.0
2019-01-15 09:30:00,103.9,104.05,103.57,104.0,16447.0,92.011,92.1438,91.7188,92.0996,16447.0
2019-01-15 09:35:00,104.08,104.18,103.92,104.12,10353.0,92.1704,92.259,92.0287,92.2058,10353.0
2019-01-15 09:40:00,104.12,104.16,103.95,104.04,14715.0,92.2058,92.2412,92.0553,92.135,14715.0
2019-01-15 09:45:00,104.09,104.14,103.88,103.88,16092.0,92.1793,92.2235,91.9933,91.9933,16092.0
2019-01-15 09:50:00,103.93,104.09,103.87,104.04,24387.0,92.0376,92.1793,91.9844,92.135,24387.0
2019-01-15 09:55:00,104.02,104.2,103.88,104.12,14223.0,92.1173,92.2767,91.9933,92.2058,14223.0
2019-01-15 10:00:00,104.16,104.47,104.15,104.45,8395.0,92.2412,92.5158,92.2324,92.4981,8395.0
2019-01-15 10:05:00,104.44,104.53,104.4,104.4,9828.0,92.4892,92.5689,92.4538,92.4538,9828.0
2019-01-15 10:10:00,104.31,104.36,104.12,104.26,8503.0,92.3741,92.4184,92.2058,92.3298,8503.0
2019-01-15 10:15:00,104.27,104.36,104.22,104.33,6052.0,92.3387,92.4184,92.2944,92.3918,6052.0
2019-01-15 10:20:00,104.33,104.42,104.25,104.4,8876.0,92.3918,92.4715,92.3209,92.4538,8876.0
2019-01-15 10:25:00,104.43,104.46,104.3,104.35,9409.0,92.4803,92.5069,92.3652,92.4095,9409.0
2019-01-15 10:30:00,104.36,104.43,104.18,104.28,11381.0,92.4184,92.4803,92.259,92.3475,11381.0
2019-01-15 10:35:00,104.29,104.29,104.2,104.24,7476.0,92.3564,92.3564,92.2767,92.3121,7476.0
2019-01-15 10:40:00,104.29,104.37,104.22,104.28,7440.0,92.3564,92.4272,92.2944,92.3475,7440.0
2019-01-15 10:45:00,104.28,104.28,103.96,104.12,6465.0,92.3475,92.3475,92.0641,92.2058,6465.0
2019-01-15 10:50:00,104.14,104.24,104.13,104.24,6733.0,92.2235,92.3121,92.2147,92.3121,6733.0
2019-01-15 10:55:00,104.26,104.33,104.09,104.24,12700.0,92.3298,92.3918,92.1793,92.3121,12700.0
2019-01-15 11:00:00,104.23,104.34,104.23,104.32,5793.0,92.3032,92.4006,92.3032,92.3829,5793.0
2019-01-15 11:05:00,104.33,104.38,104.22,104.3,8690.0,92.3918,92.4361,92.2944,92.3652,8690.0
2019-01-15 11:10:00,104.29,104.32,104.23,104.3,9818.0,92.3564,92.3829,92.3032,92.3652,9818.0
2019-01-15 11:15:00,104.27,104.33,104.19,104.31,8554.0,92.3387,92.3918,92.2678,92.3741,8554.0
2019-01-15 11:20:00,104.33,104.46,104.29,104.41,7736.0,92.3918,92.5069,92.3564,92.4626,7736.0
2019-01-15 11:25:00,104.4,104.54,104.34,104.54,4200.0,92.4538,92.5778,92.4006,92.5778,4200.0
2019-01-15 11:30:00,104.53,104.65,104.5,104.55,5000.0,92.5689,92.6752,92.5423,92.5866,5000.0
2019-01-15 11:35:00,104.57,104.67,104.53,104.6,4300.0,92.6043,92.6929,92.5689,92.6309,4300.0
2019-01-15 11:40:00,104.61,104.73,104.61,104.66,6198.0,92.6398,92.746,92.6398,92.684,6198.0
2019-01-15 11:45:00,104.69,104.75,104.66,104.67,4963.0,92.7106,92.7637,92.684,92.6929,4963.0
2019-01-15 11:50:00,104.69,104.71,104.61,104.67,4730.0,92.7106,92.7283,92.6398,92.6929,4730.0
2019-01-15 11:55:00,104.69,104.88,104.67,104.83,6215.0,92.7106,92.8789,92.6929,92.8346,6215.0
2019-01-15 12:00:00,104.81,104.91,104.81,104.84,5021.0,92.8169,92.9054,92.8169,92.8434,5021.0
2019-01-15 12:05:00,104.88,104.92,104.85,104.85,6815.0,92.8789,92.9143,92.8523,92.8523,6815.0
2019-01-15 12:10:00,104.85,105.0,104.81,104.95,7869.0,92.8523,92.9851,92.8169,92.9408,7869.0
2019-01-15 12:15:00,104.96,105.01,104.9,104.93,49548.0,92.9497,92.994,92.8966,92.9231,49548.0
2019-01-15 12:20:00,104.96,105.02,104.92,104.97,6282.0,92.9497,93.0028,92.9143,92.9586,6282.0
2019-01-15 12:25:00,104.97,104.99,104.91,104.95,4239.0,92.9586,92.9763,92.9054,92.9408,4239.0
2019-01-15 12:30:00,104.97,105.02,104.84,104.87,6124.0,92.9586,93.0028,92.8434,92.87,6124.0
2019-01-15 12:35:00,104.85,104.9,104.85,104.88,1919.0,92.8523,92.8966,92.8523,92.8789,1919.0
2019-01-15 12:40:00,104.89,104.91,104.87,104.89,4052.0,92.8877,92.9054,92.87,92.8877,4052.0
2019-01-15 12:45:00,104.89,104.99,104.87,104.99,4400.0,92.8877,92.9763,92.87,92.9763,4400.0
2019-01-15 12:50:00,104.98,104.98,104.89,104.89,4407.0,92.9674,92.9674,92.8877,92.8877,4407.0
2019-01-15 12:55:00,104.9,104.97,104.86,104.97,24600.0,92.8966,92.9586,92.8611,92.9586,24600.0
2019-01-15 13:00:00,104.98,105.05,104.95,105.04,8700.0,92.9674,93.0294,92.9408,93.0205,8700.0
2019-01-15 13:05:00,105.05,105.14,105.03,105.14,2001.0,93.0294,93.1091,93.0117,93.1091,2001.0
2019-01-15 13:10:00,105.14,105.14,104.92,104.93,4250.0,93.1091,93.1091,92.9143,92.9231,4250.0
2019-01-15 13:15:00,104.91,104.95,104.85,104.95,3464.0,92.9054,92.9408,92.8523,92.9408,3464.0
2019-01-15 13:20:00,104.99,105.04,104.95,105.03,4203.0,92.9763,93.0205,92.9408,93.0117,4203.0
2019-01-15 13:25:00,105.04,105.08,105.0,105.02,3412.0,93.0205,93.056,92.9851,93.0028,3412.0
2019-01-15 13:30:00,105.02,105.05,104.98,105.0,4935.0,93.0028,93.0294,92.9674,92.9851,4935.0
2019-01-15 13:35:00,105.0,105.13,104.97,105.11,5257.0,92.9851,93.1003,92.9586,93.0825,5257.0
2019-01-15 13:40:00,105.11,105.11,105.05,105.09,3184.0,93.0825,93.0825,93.0294,93.0648,3184.0
2019-01-15 13:45:00,105.09,105.14,105.04,105.06,6364.0,93.0648,93.1091,93.0205,93.0383,6364.0
2019-01-15 13:50:00,105.06,105.13,105.05,105.1,9665.0,93.0383,93.1003,93.0294,93.0737,9665.0
2019-01-15 13:55:00,105.1,105.11,105.0,105.0,4865.0,93.0737,93.0825,92.9851,92.9851,4865.0
2019-01-15 14:00:00,105.02,105.11,104.83,104.85,20490.0,93.0028,93.0825,92.8346,92.8523,20490.0
2019-01-15 14:05:00,104.83,104.92,104.8,104.81,4586.0,92.8346,92.9143,92.808,92.8169,4586.0
2019-01-15 14:10:00,104.85,104.91,104.83,104.91,3766.0,92.8523,92.9054,92.8346,92.9054,3766.0
2019-01-15 14:15:00,104.91,104.91,104.75,104.86,5558.0,92.9054,92.9054,92.7637,92.8611,5558.0
2019-01-15 14:20:00,104.89,104.95,104.85,104.86,18796.0,92.8877,92.9408,92.8523,92.8611,18796.0
2019-01-15 14:25:00,104.85,104.85,104.61,104.66,5205.0,92.8523,92.8523,92.6398,92.684,5205.0
2019-01-15 14:30:00,104.66,104.76,104.58,104.74,5105.0,92.684,92.7726,92.6132,92.7549,5105.0
2019-01-15 14:35:00,104.74,104.77,104.59,104.66,5361.0,92.7549,92.7814,92.622,92.684,5361.0
2019-01-15 14:40:00,104.68,104.84,104.68,104.78,4344.0,92.7017,92.8434,92.7017,92.7903,4344.0
2019-01-15 14:45:00,104.77,104.83,104.73,104.74,5469.0,92.7814,92.8346,92.746,92.7549,5469.0
2019-01-15 14:50:00,104.78,104.87,104.78,104.79,6738.0,92.7903,92.87,92.7903,92.7992,6738.0
2019-01-15 14:55:00,104.79,104.82,104.74,104.81,5400.0,92.7992,92.8257,92.7549,92.8169,5400.0
2019-01-15 15:00:00,104.78,104.82,104.75,104.78,11200.0,92.7903,92.8257,92.7637,92.7903,11200.0
2019-01-15 15:05:00,104.78,104.98,104.78,104.95,14439.0,92.7903,92.9674,92.7903,92.9408,14439.0
2019-01-15 15:10:00,104.96,105.01,104.92,104.97,7403.0,92.9497,92.994,92.9143,92.9586,7403.0
2019-01-15 15:15:00,104.99,105.02,104.89,104.89,7157.0,92.9763,93.0028,92.8877,92.8877,7157.0
2019-01-15 15:20:00,104.9,104.9,104.81,104.84,7348.0,92.8966,92.8966,92.8169,92.8434,7348.0
2019-01-15 15:25:00,104.81,104.87,104.8,104.87,21312.0,92.8169,92.87,92.808,92.87,21312.0
2019-01-15 15:30:00,104.82,104.84,104.77,104.78,9547.0,92.8257,92.8434,92.7814,92.7903,9547.0
2019-01-15 15:35:00,104.78,104.8,104.71,104.79,15707.0,92.7903,92.808,92.7283,92.7992,15707.0
2019-01-15 15:40:00,104.78,104.83,104.75,104.8,26472.0,92.7903,92.8346,92.7637,92.808,26472.0
2019-01-15 15:45:00,104.8,104.88,104.76,104.82,36944.0,92.808,92.8789,92.7726,92.8257,36944.0
2019-01-15 15:50:00,104.81,104.81,104.72,104.74,17226.0,92.8169,92.8169,92.7372,92.7549,17226.0
2019-01-15 15:55:00,104.74,104.85,104.66,104.71,53716.0,92.7549,92.8523,92.684,92.7283,53716.0
2019-01-16 09:30:00,104.88,105.0,104.43,104.75,22422.0,92.8789,92.9851,92.4803,92.7637,22422.0
2019-01-16 09:35:00,104.75,104.76,103.71,103.9,90075.0,92.7637,92.7726,91.8427,92.011,90075.0
2019-01-16 09:40:00,103.95,103.96,103.19,103.19,58489.0,92.0553,92.0641,91.3822,91.3822,58489.0
2019-01-16 09:45:00,103.21,103.29,102.25,102.4,75370.0,91.4,91.4708,90.5498,90.6826,75370.0
2019-01-16 09:50:00,102.41,102.87,102.22,102.66,73233.0,90.6915,91.0989,90.5232,90.9129,73233.0
2019-01-16 09:55:00,102.62,103.05,102.49,102.8,26278.0,90.8775,91.2583,90.7623,91.0369,26278.0
2019-01-16 10:00:00,102.84,103.09,102.46,102.49,23010.0,91.0723,91.2937,90.7358,90.7623,23010.0
2019-01-16 10:05:00,102.53,102.55,102.18,102.33,51753.0,90.7978,90.8155,90.4878,90.6206,51753.0
2019-01-16 10:10:00,102.31,102.31,101.74,101.96,41479.0,90.6029,90.6029,90.0982,90.293,41479.0
2019-01-16 10:15:00,101.98,102.44,101.89,102.42,45886.0,90.3107,90.7181,90.231,90.7003,45886.0
2019-01-16 10:20:00,102.38,102.78,102.38,102.78,19914.0,90.6649,91.0192,90.6649,91.0192,19914.0
2019-01-16 10:25:00,102.78,103.04,102.62,102.86,28277.0,91.0192,91.2494,90.8775,91.09,28277.0
2019-01-16 10:30:00,102.88,102.99,102.73,102.75,14360.0,91.1077,91.2051,90.9749,90.9926,14360.0
2019-01-16 10:35:00,102.76,103.05,102.7,103.05,16195.0,91.0014,91.2583,90.9483,91.2583,16195.0
2019-01-16 10:40:00,103.09,103.1,102.86,102.93,13173.0,91.2937,91.3025,91.09,91.152,13173.0
2019-01-16 10:45:00,102.95,103.05,102.83,103.04,20613.0,91.1697,91.2583,91.0634,91.2494,20613.0
2019-01-16 10:50:00,103.03,103.08,102.88,102.98,11330.0,91.2405,91.2848,91.1077,91.1963,11330.0
2019-01-16 10:55:00,102.98,103.1,102.98,103.04,14297.0,91.1963,91.3025,91.1963,91.2494,14297.0
2019-01-16 11:00:00,103.06,103.19,102.93,102.93,12038.0,91.2671,91.3822,91.152,91.152,12038.0
2019-01-16 11:05:00,102.93,102.97,102.81,102.86,21129.0,91.152,91.1874,91.0457,91.09,21129.0
2019-01-16 11:10:00,102.88,103.14,102.85,103.14,44681.0,91.1077,91.338,91.0811,91.338,44681.0
2019-01-16 11:15:00,103.14,103.15,102.88,102.93,27345.0,91.338,91.3468,91.1077,91.152,27345.0
2019-01-16 11:20:00,102.96,103.27,102.96,103.17,15318.0,91.1786,91.4531,91.1786,91.3645,15318.0
2019-01-16 11:25:00,103.17,103.31,103.07,103.31,10097.0,91.3645,91.4885,91.276,91.4885,10097.0
2019-01-16 11:30:00,103.35,103.47,103.28,103.47,10791.0,91.5239,91.6302,91.4619,91.6302,10791.0
2019-01-16 11:35:00,103.5,103.58,103.34,103.35,11625.0,91.6568,91.7276,91.5151,91.5239,11625.0
2019-01-16 11:40:00,103.35,103.52,103.32,103.52,28485.0,91.5239,91.6745,91.4974,91.6745,28485.0
2019-01-16 11:45:00,103.49,103.56,103.44,103.45,16624.0,91.6479,91.7099,91.6036,91.6125,16624.0
2019-01-16 11:50:00,103.46,103.6,103.46,103.47,32277.0,91.6213,91.7453,91.6213,91.6302,32277.0
2019-01-16 11:55:00,103.44,103.5,103.37,103.48,12860.0,91.6036,91.6568,91.5416,91.6391,12860.0
2019-01-16 12:00:00,103.46,103.49,103.12,103.3,36065.0,91.6213,91.6479,91.3202,91.4797,36065.0
2019-01-16 12:05:00,103.29,103.34,103.14,103.18,15019.0,91.4708,91.5151,91.338,91.3734,15019.0
2019-01-16 12:10:00,103.2,103.2,103.07,103.1,20619.0,91.3911,91.3911,91.276,91.3025,20619.0
2019-01-16 12:15:00,103.1,103.32,103.06,103.3,15396.0,91.3025,91.4974,91.2671,91.4797,15396.0
2019-01-16 12:20:00,103.3,103.38,103.23,103.25,18591.0,91.4797,91.5505,91.4177,91.4354,18591.0
2019-01-16 12:25:00,103.25,103.47,103.2,103.47,14277.0,91.4354,91.6302,91.3911,91.6302,14277.0
2019-01-16 12:30:00,103.47,103.7,103.45,103.7,6853.0,91.6302,91.8339,91.6125,91.8339,6853.0
2019-01-16 12:35:00,103.7,103.7,103.6,103.63,9046.0,91.8339,91.8339,91.7453,91.7719,9046.0
2019-01-16 12:40:00,103.63,103.79,103.6,103.75,6816.0,91.7719,91.9136,91.7453,91.8782,6816.0
2019-01-16 12:45:00,103.72,103.75,103.6,103.6,9956.0,91.8516,91.8782,91.7453,91.7453,9956.0
2019-01-16 12:50:00,103.62,103.73,103.58,103.68,7227.0,91.763,91.8604,91.7276,91.8162,7227.0
2019-01-16 12:55:00,103.69,103.83,103.67,103.82,7607.0,91.825,91.949,91.8073,91.9402,7607.0
2019-01-16 13:00:00,103.78,103.86,103.77,103.81,5506.0,91.9047,91.9756,91.8959,91.9313,5506.0
2019-01-16 13:05:00,103.83,103.84,103.76,103.8,8230.0,91.949,91.9579,91.887,91.9224,8230.0
2019-01-16 13:10:00,103.78,103.88,103.76,103.78,4739.0,91.9047,91.9933,91.887,91.9047,4739.0
2019-01-16 13:15:00,103.78,103.87,103.73,103.74,11019.0,91.9047,91.9844,91.8604,91.8693,11019.0
2019-01-16 13:20:00,103.75,103.77,103.68,103.68,3322.0,91.8782,91.8959,91.8162,91.8162,3322.0
2019-01-16 13:25:00,103.7,103.7,103.63,103.65,9650.0,91.8339,91.8339,91.7719,91.7896,9650.0
2019-01-16 13:30:00,103.65,103.69,103.64,103.65,4952.0,91.7896,91.825,91.7807,91.7896,4952.0
2019-01-16 13:35:00,103.65,103.68,103.47,103.5,11226.0,91.7896,91.8162,91.6302,91.6568,11226.0
2019-01-16 13:40:00,103.54,103.54,103.39,103.39,19505.0,91.6922,91.6922,91.5594,91.5594,19505.0
2019-01-16 13:45:00,103.38,103.39,103.29,103.39,13864.0,91.5505,91.5594,91.4708,91.5594,13864.0
2019-01-16 13:50:00,103.39,103.39,103.24,103.28,11612.0,91.5594,91.5594,91.4265,91.4619,11612.0
2019-01-16 13:55:00,103.27,103.28,103.12,103.23,15806.0,91.4531,91.4619,91.3202,91.4177,15806.0
2019-01-16 14:00:00,103.23,103.41,103.22,103.36,9359.0,91.4177,91.5771,91.4088,91.5328,9359.0
2019-01-16 14:05:00,103.37,103.5,103.33,103.49,11965.0,91.5416,91.6568,91.5062,91.6479,11965.0
2019-01-16 14:10:00,103.49,103.56,103.48,103.56,9981.0,91.6479,91.7099,91.6391,91.7099,9981.0
2019-01-16 14:15:00,103.56,103.65,103.55,103.64,10941.0,91.7099,91.7896,91.701,91.7807,10941.0
2019-01-16 14:20:00,103.64,103.8,103.64,103.75,15301.0,91.7807,91.9224,91.7807,91.8782,15301.0
2019-01-16 14:25:00,103.74,103.8,103.74,103.78,11683.0,91.8693,91.9224,91.8693,91.9047,11683.0
2019-01-16 14:30:00,103.78,103.79,103.71,103.76,10779.0,91.9047,91.9136,91.8427,91.887,10779.0
2019-01-16 14:35:00,103.76,103.84,103.73,103.79,12849.0,91.887,91.9579,91.8604,91.9136,12849.0
2019-01-16 14:40:00,103.82,103.85,103.78,103.79,10806.0,91.9402,91.9667,91.9047,91.9136,10806.0
2019-01-16 14:45:00,103.8,103.85,103.76,103.82,11502.0,91.9224,91.9667,91.887,91.9402,11502.0
2019-01-16 14:50:00,103.85,103.97,103.83,103.87,11484.0,91.9667,92.073,91.949,91.9844,11484.0
2019-01-16 14:55:00,103.88,103.92,103.85,103.87,8584.0,91.9933,92.0287,91.9667,91.9844,8584.0
2019-01-16 15:00:00,103.85,103.9,103.78,103.88,13725.0,91.9667,92.011,91.9047,91.9933,13725.0
2019-01-16 15:05:00,103.86,103.9,103.8,103.83,14351.0,91.9756,92.011,91.9224,91.949,14351.0
2019-01-16 15:10:00,103.84,103.9,103.83,103.88,14211.0,91.9579,92.011,91.949,91.9933,14211.0
2019-01-16 15:15:00,103.89,103.91,103.85,103.9,10964.0,92.0021,92.0199,91.9667,92.011,10964.0
2019-01-16 15:20:00,103.89,103.92,103.81,103.87,15969.0,92.0021,92.0287,91.9313,91.9844,15969.0
2019-01-16 15:25:00,103.87,103.96,103.84,103.94,26297.0,91.9844,92.0641,91.9579,92.0464,26297.0
2019-01-16 15:30:00,103.94,103.94,103.51,103.56,38188.0,92.0464,92.0464,91.6656,91.7099,38188.0
2019-01-16 15:35:00,103.54,103.58,103.5,103.52,29995.0,91.6922,91.7276,91.6568,91.6745,29995.0
2019-01-16 15:40:00,103.52,103.71,103.5,103.69,42200.0,91.6745,91.8427,91.6568,91.825,42200.0
2019-01-16 15:45:00,103.67,103.68,103.53,103.55,30313.0,91.8073,91.8162,91.6833,91.701,30313.0
2019-01-16 15:50:00,103.56,103.59,103.51,103.58,37314.0,91.7099,91.7365,91.6656,91.7276,37314.0
2019-01-16 15:55:00,103.58,103.71,103.54,103.67,128076.0,91.7276,91.8427,91.6922,91.8073,128076.0
2019-01-17 09:30:00,102.93,103.72,102.93,103.66,18765.0,91.152,91.8516,91.152,91.7985,18765.0
2019-01-17 09:35:00,103.75,104.16,103.68,104.04,8083.0,91.8782,92.2412,91.8162,92.135,8083.0
2019-01-17 09:40:00,104.15,104.43,104.15,104.42,9545.0,92.2324,92.4803,92.2324,92.4715,9545.0
2019-01-17 09:45:00,104.42,104.51,104.35,104.41,10297.0,92.4715,92.5512,92.4095,92.4626,10297.0
2019-01-17 09:50:00,104.42,104.52,104.41,104.45,9830.0,92.4715,92.5601,92.4626,92.4981,9830.0
2019-01-17 09:55:00,104.45,104.51,104.4,104.4,11308.0,92.4981,92.5512,92.4538,92.4538,11308.0
2019-01-17 10:00:00,104.39,104.46,104.29,104.3,8217.0,92.4449,92.5069,92.3564,92.3652,8217.0
2019-01-17 10:05:00,104.3,104.35,104.1,104.1,16897.0,92.3652,92.4095,92.1881,92.1881,16897.0
2019-01-17 10:10:00,104.1,104.22,104.04,104.21,22240.0,92.1881,92.2944,92.135,92.2855,22240.0
2019-01-17 10:15:00,104.23,104.25,103.98,103.98,13669.0,92.3032,92.3209,92.0818,92.0818,13669.0
2019-01-17 10:20:00,104.02,104.18,104.02,104.17,9679.0,92.1173,92.259,92.1173,92.2501,9679.0
2019-01-17 10:25:00,104.16,104.28,104.16,104.26,18955.0,92.2412,92.3475,92.2412,92.3298,18955.0
2019-01-17 10:30:00,104.25,104.28,104.16,104.24,25444.0,92.3209,92.3475,92.2412,92.3121,25444.0
2019-01-17 10:35:00,104.27,104.31,104.16,104.2,11848.0,92.3387,92.3741,92.2412,92.2767,11848.0
2019-01-17 10:40:00,104.2,104.32,104.18,104.31,10407.0,92.2767,92.3829,92.259,92.3741,10407.0
2019-01-17 10:45:00,104.34,104.38,104.27,104.29,10566.0,92.4006,92.4361,92.3387,92.3564,10566.0
2019-01-17 10:50:00,104.29,104.35,104.28,104.32,12096.0,92.3564,92.4095,92.3475,92.3829,12096.0
2019-01-17 10:55:00,104.31,104.37,104.19,104.19,13000.0,92.3741,92.4272,92.2678,92.2678,13000.0
2019-01-17 11:00:00,104.21,104.28,104.18,104.18,8014.0,92.2855,92.3475,92.259,92.259,8014.0
2019-01-17 11:05:00,104.2,104.38,104.19,104.38,10085.0,92.2767,92.4361,92.2678,92.4361,10085.0
2019-01-17 11:10:00,104.38,104.39,104.24,104.24,9078.0,92.4361,92.4449,92.3121,92.3121,9078.0
2019-01-17 11:15:00,104.27,104.3,104.17,104.2,8391.0,92.3387,92.3652,92.2501,92.2767,8391.0
2019-01-17 11:20:00,104.22,104.26,104.22,104.25,11545.0,92.2944,92.3298,92.2944,92.3209,11545.0
2019-01-17 11:25:00,104.23,104.24,104.1,104.22,7489.0,92.3032,92.3121,92.1881,92.2944,7489.0
2019-01-17 11:30:00,104.2,104.3,104.18,104.27,8130.0,92.2767,92.3652,92.259,92.3387,8130.0
2019-01-17 11:35:00,104.27,104.29,104.13,104.14,9726.0,92.3387,92.3564,92.2147,92.2235,9726.0
2019-01-17 11:40:00,104.14,104.21,104.09,104.13,10930.0,92.2235,92.2855,92.1793,92.2147,10930.0
2019-01-17 11:45:00,104.15,104.2,104.15,104.19,5179.0,92.2324,92.2767,92.2324,92.2678,5179.0
2019-01-17 11:50:00,104.19,104.19,104.09,104.13,4754.0,92.2678,92.2678,92.1793,92.2147,4754.0
2019-01-17 11:55:00,104.13,104.18,104.12,104.16,7724.0,92.2147,92.259,92.2058,92.2412,7724.0
2019-01-17 12:00:00,104.17,104.48,104.17,104.47,9781.0,92.2501,92.5246,92.2501,92.5158,9781.0
2019-01-17 12:05:00,104.47,104.5,104.41,104.47,7324.0,92.5158,92.5423,92.4626,92.5158,7324.0
2019-01-17 12:10:00,104.49,104.51,104.44,104.49,7512.0,92.5335,92.5512,92.4892,92.5335,7512.0
2019-01-17 12:15:00,104.49,104.56,104.44,104.48,9069.0,92.5335,92.5955,92.4892,92.5246,9069.0
2019-01-17 12:20:00,104.47,104.47,104.4,104.41,8328.0,92.5158,92.5158,92.4538,92.4626,8328.0
2019-01-17 12:25:00,104.41,104.44,104.32,104.4,13586.0,92.4626,92.4892,92.3829,92.4538,13586.0
2019-01-17 12:30:00,104.39,104.41,104.29,104.39,13208.0,92.4449,92.4626,92.3564,92.4449,13208.0
2019-01-17 12:35:00,104.4,104.42,104.37,104.41,5396.0,92.4538,92.4715,92.4272,92.4626,5396.0
2019-01-17 12:40:00,104.41,104.41,104.31,104.33,6475.0,92.4626,92.4626,92.3741,92.3918,6475.0
2019-01-17 12:45:00,104.34,104.37,104.29,104.33,4069.0,92.4006,92.4272,92.3564,92.3918,4069.0
2019-01-17 12:50:00,104.32,104.32,104.18,104.19,4957.0,92.3829,92.3829,92.259,92.2678,4957.0
2019-01-17 12:55:00,104.18,104.2,104.09,104.09,4934.0,92.259,92.2767,92.1793,92.1793,4934.0
2019-01-17 13:00:00,104.1,104.18,104.09,104.16,5300.0,92.1881,92.259,92.1793,92.2412,5300.0
2019-01-17 13:05:00,104.18,104.18,104.14,104.17,6441.0,92.259,92.259,92.2235,92.2501,6441.0
2019-01-17 13:10:00,104.14,104.14,104.08,104.1,5230.0,92.2235,92.2235,92.1704,92.1881,5230.0
2019-01-17 13:15:00,104.11,104.12,104.07,104.08,3630.0,92.197,92.2058,92.1615,92.1704,3630.0
2019-01-17 13:20:00,104.09,104.15,104.07,104.09,10015.0,92.1793,92.2324,92.1615,92.1793,10015.0
2019-01-17 13:25:00,104.1,104.14,104.05,104.08,9320.0,92.1881,92.2235,92.1438,92.1704,9320.0
2019-01-17 13:30:00,104.06,104.19,104.06,104.16,8109.0,92.1527,92.2678,92.1527,92.2412,8109.0
2019-01-17 13:35:00,104.15,104.2,104.12,104.18,23044.0,92.2324,92.2767,92.2058,92.259,23044.0
2019-01-17 13:40:00,104.2,104.23,104.15,104.22,6914.0,92.2767,92.3032,92.2324,92.2944,6914.0
2019-01-17 13:45:00,104.23,104.26,104.21,104.24,11120.0,92.3032,92.3298,92.2855,92.3121,11120.0
2019-01-17 13:50:00,104.24,104.24,104.11,104.18,7845.0,92.3121,92.3121,92.197,92.259,7845.0
2019-01-17 13:55:00,104.17,104.21,104.09,104.21,9361.0,92.2501,92.2855,92.1793,92.2855,9361.0
2019-01-17 14:00:00,104.19,104.2,104.12,104.18,8900.0,92.2678,92.2767,92.2058,92.259,8900.0
2019-01-17 14:05:00,104.2,104.22,104.12,104.15,9800.0,92.2767,92.2944,92.2058,92.2324,9800.0
2019-01-17 14:10:00,104.16,104.23,104.14,104.19,9202.0,92.2412,92.3032,92.2235,92.2678,9202.0
2019-01-17 14:15:00,104.19,104.24,104.17,104.19,9101.0,92.2678,92.3121,92.2501,92.2678,9101.0
2019-01-17 14:20:00,104.19,104.19,104.02,104.06,10500.0,92.2678,92.2678,92.1173,92.1527,10500.0
2019-01-17 14:25:00,104.04,104.07,103.99,104.04,8011.0,92.135,92.1615,92.0907,92.135,8011.0
2019-01-17 14:30:00,104.07,104.12,104.03,104.05,13283.0,92.1615,92.2058,92.1261,92.1438,13283.0
2019-01-17 14:35:00,104.04,104.22,103.94,104.16,26814.0,92.135,92.2944,92.0464,92.2412,26814.0
2019-01-17 14:40:00,104.15,104.54,104.15,104.51,36280.0,92.2324,92.5778,92.2324,92.5512,36280.0
2019-01-17 14:45:00,104.55,104.75,104.49,104.56,20778.0,92.5866,92.7637,92.5335,92.5955,20778.0
2019-01-17 14:50:00,104.55,104.59,104.33,104.33,30967.0,92.5866,92.622,92.3918,92.3918,30967.0
2019-01-17 14:55:00,104.36,104.39,104.02,104.04,23457.0,92.4184,92.4449,92.1173,92.135,23457.0
2019-01-17 15:00:00,104.03,104.1,103.96,104.09,15992.0,92.1261,92.1881,92.0641,92.1793,15992.0
2019-01-17 15:05:00,104.04,104.28,104.04,104.11,13403.0,92.135,92.3475,92.135,92.197,13403.0
2019-01-17 15:10:00,104.15,104.18,104.03,104.11,19447.0,92.2324,92.259,92.1261,92.197,19447.0
2019-01-17 15:15:00,104.1,104.14,104.02,104.09,13817.0,92.1881,92.2235,92.1173,92.1793,13817.0
2019-01-17 15:20:00,104.12,104.24,104.1,104.22,13967.0,92.2058,92.3121,92.1881,92.2944,13967.0
2019-01-17 15:25:00,104.22,104.24,104.03,104.2,21603.0,92.2944,92.3121,92.1261,92.2767,21603.0
2019-01-17 15:30:00,104.19,104.31,104.16,104.3,25531.0,92.2678,92.3741,92.2412,92.3652,25531.0
2019-01-17 15:35:00,104.29,104.38,104.25,104.28,25920.0,92.3564,92.4361,92.3209,92.3475,25920.0
2019-01-17 15:40:00,104.28,104.4,104.24,104.28,49786.0,92.3475,92.4538,92.3121,92.3475,49786.0
2019-01-17 15:45:00,104.29,104.37,104.14,104.14,41385.0,92.3564,92.4272,92.2235,92.2235,41385.0
2019-01-17 15:50:00,104.16,104.16,104.02,104.07,43904.0,92.2412,92.2412,92.1173,92.1615,43904.0
2019-01-17 15:55:00,104.07,104.23,104.06,104.21,74543.0,92.1615,92.3032,92.1527,92.2855,74543.0
2019-01-18 09:30:00,105.0,105.55,104.42,105.55,183773.0,92.9851,93.4722,92.4715,93.4722,183773.0
2019-01-18 09:35:00,105.53,105.91,105.45,105.46,14897.0,93.4545,93.791,93.3836,93.3925,14897.0
2019-01-18 09:40:00,105.42,105.65,105.37,105.45,12740.0,93.3571,93.5607,93.3128,93.3836,12740.0
2019-01-18 09:45:00,105.45,105.51,105.31,105.35,16369.0,93.3836,93.4368,93.2597,93.2951,16369.0
2019-01-18 09:50:00,105.34,105.46,105.29,105.36,11449.0,93.2862,93.3925,93.2419,93.3039,11449.0
2019-01-18 09:55:00,105.28,105.28,105.15,105.18,11646.0,93.2331,93.2331,93.118,93.1445,11646.0
2019-01-18 10:00:00,105.17,105.36,105.17,105.26,11678.0,93.1357,93.3039,93.1357,93.2154,11678.0
2019-01-18 10:05:00,105.25,105.32,105.15,105.15,13073.0,93.2065,93.2685,93.118,93.118,13073.0
2019-01-18 10:10:00,105.13,105.21,105.09,105.09,7591.0,93.1003,93.1711,93.0648,93.0648,7591.0
2019-01-18 10:15:00,105.08,105.4,105.06,105.2,12614.0,93.056,93.3394,93.0383,93.1622,12614.0
2019-01-18 10:20:00,105.2,105.27,105.15,105.23,5532.0,93.1622,93.2242,93.118,93.1888,5532.0
2019-01-18 10:25:00,105.23,105.32,105.21,105.28,7934.0,93.1888,93.2685,93.1711,93.2331,7934.0
2019-01-18 10:30:00,105.28,105.37,105.21,105.28,11569.0,93.2331,93.3128,93.1711,93.2331,11569.0
2019-01-18 10:35:00,105.28,105.36,105.24,105.33,60913.0,93.2331,93.3039,93.1977,93.2774,60913.0
2019-01-18 10:40:00,105.36,105.78,105.36,105.69,8358.0,93.3039,93.6759,93.3039,93.5962,8358.0
2019-01-18 10:45:00,105.69,105.83,105.68,105.75,10572.0,93.5962,93.7202,93.5873,93.6493,10572.0
2019-01-18 10:50:00,105.75,105.93,105.71,105.9,8228.0,93.6493,93.8087,93.6139,93.7821,8228.0
2019-01-18 10:55:00,105.9,105.96,105.88,105.96,17943.0,93.7821,93.8353,93.7644,93.8353,17943.0
2019-01-18 11:00:00,105.97,106.11,105.9,106.07,18310.0,93.8441,93.9681,93.7821,93.9327,18310.0
2019-01-18 11:05:00,106.09,106.16,106.03,106.14,10849.0,93.9504,94.0124,93.8973,93.9947,10849.0
2019-01-18 11:10:00,106.11,106.11,105.97,105.97,10113.0,93.9681,93.9681,93.8441,93.8441,10113.0
2019-01-18 11:15:00,106.02,106.02,105.86,105.9,14281.0,93.8884,93.8884,93.7467,93.7821,14281.0
2019-01-18 11:20:00,105.91,105.99,105.82,105.96,9657.0,93.791,93.8618,93.7113,93.8353,9657.0
2019-01-18 11:25:00,105.95,106.0,105.87,106.0,13998.0,93.8264,93.8707,93.7556,93.8707,13998.0
2019-01-18 11:30:00,106.01,106.08,105.97,106.08,7628.0,93.8796,93.9415,93.8441,93.9415,7628.0
2019-01-18 11:35:00,106.1,106.12,106.0,106.05,5201.0,93.9593,93.977,93.8707,93.915,5201.0
2019-01-18 11:40:00,106.07,106.14,106.06,106.11,5540.0,93.9327,93.9947,93.9238,93.9681,5540.0
2019-01-18 11:45:00,106.11,106.11,105.88,105.9,10550.0,93.9681,93.9681,93.7644,93.7821,10550.0
2019-01-18 11:50:00,105.9,105.91,105.71,105.76,10888.0,93.7821,93.791,93.6139,93.6582,10888.0
2019-01-18 11:55:00,105.74,105.84,105.71,105.78,4857.0,93.6404,93.729,93.6139,93.6759,4857.0
2019-01-18 12:00:00,105.85,105.92,105.82,105.91,22988.0,93.7379,93.7999,93.7113,93.791,22988.0
2019-01-18 12:05:00,105.89,105.93,105.79,105.86,20513.0,93.7733,93.8087,93.6847,93.7467,20513.0
2019-01-18 12:10:00,105.88,106.03,105.88,106.01,12749.0,93.7644,93.8973,93.7644,93.8796,12749.0
2019-01-18 12:15:00,106.01,106.05,105.86,105.86,14515.0,93.8796,93.915,93.7467,93.7467,14515.0
2019-01-18 12:20:00,105.86,105.92,105.83,105.88,7318.0,93.7467,93.7999,93.7202,93.7644,7318.0
2019-01-18 12:25:00,105.93,106.02,105.9,105.96,11307.0,93.8087,93.8884,93.7821,93.8353,11307.0
2019-01-18 12:30:00,105.98,106.06,105.93,105.94,9907.0,93.853,93.9238,93.8087,93.8176,9907.0
2019-01-18 12:35:00,105.97,106.01,105.95,105.99,6532.0,93.8441,93.8796,93.8264,93.8618,6532.0
2019-01-18 12:40:00,105.98,106.01,105.96,105.98,8041.0,93.853,93.8796,93.8353,93.853,8041.0
2019-01-18 12:45:00,105.98,105.98,105.82,105.88,6023.0,93.853,93.853,93.7113,93.7644,6023.0
2019-01-18 12:50:00,105.89,105.97,105.87,105.94,5526.0,93.7733,93.8441,93.7556,93.8176,5526.0
2019-01-18 12:55:00,105.91,105.96,105.91,105.94,5316.0,93.791,93.8353,93.791,93.8176,5316.0
2019-01-18 13:00:00,105.96,106.01,105.92,105.99,5105.0,93.8353,93.8796,93.7999,93.8618,5105.0
2019-01-18 13:05:00,105.99,105.99,105.87,105.88,3496.0,93.8618,93.8618,93.7556,93.7644,3496.0
2019-01-18 13:10:00,105.87,105.96,105.85,105.92,4730.0,93.7556,93.8353,93.7379,93.7999,4730.0
2019-01-18 13:15:00,105.93,105.93,105.86,105.93,5014.0,93.8087,93.8087,93.7467,93.8087,5014.0
2019-01-18 13:20:00,105.92,106.0,105.91,105.97,4455.0,93.7999,93.8707,93.791,93.8441,4455.0
2019-01-18 13:25:00,106.01,106.01,105.85,105.86,5185.0,93.8796,93.8796,93.7379,93.7467,5185.0
2019-01-18 13:30:00,105.9,105.9,105.78,105.79,5794.0,93.7821,93.7821,93.6759,93.6847,5794.0
2019-01-18 13:35:00,105.83,105.83,105.71,105.71,8602.0,93.7202,93.7202,93.6139,93.6139,8602.0
2019-01-18 13:40:00,105.71,105.82,105.7,105.82,6793.0,93.6139,93.7113,93.605,93.7113,6793.0
2019-01-18 13:45:00,105.8,105.84,105.73,105.81,10854.0,93.6936,93.729,93.6316,93.7024,10854.0
2019-01-18 13:50:00,105.81,105.86,105.75,105.81,5275.0,93.7024,93.7467,93.6493,93.7024,5275.0
2019-01-18 13:55:00,105.83,106.0,105.75,105.99,19298.0,93.7202,93.8707,93.6493,93.8618,19298.0
2019-01-18 14:00:00,105.98,106.0,105.86,105.88,10601.0,93.853,93.8707,93.7467,93.7644,10601.0
2019-01-18 14:05:00,105.89,105.93,105.84,105.89,8756.0,93.7733,93.8087,93.729,93.7733,8756.0
2019-01-18 14:10:00,105.89,105.91,105.76,105.86,11699.0,93.7733,93.791,93.6582,93.7467,11699.0
2019-01-18 14:15:00,105.86,105.92,105.84,105.89,10917.0,93.7467,93.7999,93.729,93.7733,10917.0
2019-01-18 14:20:00,105.87,105.94,105.84,105.89,9643.0,93.7556,93.8176,93.729,93.7733,9643.0
2019-01-18 14:25:00,105.85,105.87,105.75,105.77,7658.0,93.7379,93.7556,93.6493,93.667,7658.0
2019-01-18 14:30:00,105.73,105.8,105.73,105.75,7120.0,93.6316,93.6936,93.6316,93.6493,7120.0
2019-01-18 14:35:00,105.75,105.78,105.72,105.75,5110.0,93.6493,93.6759,93.6227,93.6493,5110.0
2019-01-18 14:40:00,105.75,105.82,105.72,105.77,8004.0,93.6493,93.7113,93.6227,93.667,8004.0
2019-01-18 14:45:00,105.76,105.88,105.74,105.86,8925.0,93.6582,93.7644,93.6404,93.7467,8925.0
2019-01-18 14:50:00,105.88,105.98,105.86,105.96,8054.0,93.7644,93.853,93.7467,93.8353,8054.0
2019-01-18 14:55:00,105.98,106.09,105.94,106.07,12232.0,93.853,93.9504,93.8176,93.9327,12232.0
2019-01-18 15:00:00,106.04,106.05,105.98,106.03,5600.0,93.9061,93.915,93.853,93.8973,5600.0
2019-01-18 15:05:00,106.05,106.05,105.88,105.92,21052.0,93.915,93.915,93.7644,93.7999,21052.0
2019-01-18 15:10:00,105.91,106.14,105.89,106.14,12522.0,93.791,93.9947,93.7733,93.9947,12522.0
2019-01-18 15:15:00,106.15,106.2,106.12,106.14,11116.0,94.0035,94.0478,93.977,93.9947,11116.0
2019-01-18 15:20:00,106.16,106.17,105.91,105.91,14297.0,94.0124,94.0212,93.791,93.791,14297.0
2019-01-18 15:25:00,105.92,106.01,105.91,105.96,13632.0,93.7999,93.8796,93.791,93.8353,13632.0
2019-01-18 15:30:00,105.97,106.0,105.9,105.94,16920.0,93.8441,93.8707,93.7821,93.8176,16920.0
2019-01-18 15:35:00,105.96,106.01,105.94,105.98,21967.0,93.8353,93.8796,93.8176,93.853,21967.0
2019-01-18 15:40:00,105.99,106.12,105.98,106.1,23532.0,93.8618,93.977,93.853,93.9593,23532.0
2019-01-18 15:45:00,106.1,106.16,105.85,105.88,31628.0,93.9593,94.0124,93.7379,93.7644,31628.0
2019-01-18 15:50:00,105.89,105.89,105.59,105.59,76419.0,93.7733,93.7733,93.5076,93.5076,76419.0
2019-01-18 15:55:00,105.62,105.88,105.58,105.84,160667.0,93.5342,93.7644,93.4988,93.729,160667.0
2019-01-22 09:30:00,105.47,105.75,105.13,105.7,14130.0,93.4013,93.6493,93.1003,93.605,14130.0
2019-01-22 09:35:00,105.66,105.82,105.38,105.47,14552.0,93.5696,93.7113,93.3216,93.4013,14552.0
2019-01-22 09:40:00,105.41,105.5,105.32,105.32,16315.0,93.3482,93.4279,93.2685,93.2685,16315.0
2019-01-22 09:45:00,105.38,105.43,105.27,105.27,8434.0,93.3216,93.3659,93.2242,93.2242,8434.0
2019-01-22 09:50:00,105.27,105.31,105.22,105.28,12421.0,93.2242,93.2597,93.18,93.2331,12421.0
2019-01-22 09:55:00,105.31,105.35,105.24,105.29,13500.0,93.2597,93.2951,93.1977,93.2419,13500.0
2019-01-22 10:00:00,105.27,105.3,105.17,105.17,12387.0,93.2242,93.2508,93.1357,93.1357,12387.0
2019-01-22 10:05:00,105.19,105.21,104.93,104.98,21669.0,93.1534,93.1711,92.9231,92.9674,21669.0
2019-01-22 10:10:00,104.98,105.11,104.94,105.01,13948.0,92.9674,93.0825,92.932,92.994,13948.0
2019-01-22 10:15:00,105.0,105.08,104.95,105.07,36685.0,92.9851,93.056,92.9408,93.0471,36685.0
2019-01-22 10:20:00,105.07,105.22,105.06,105.12,14262.0,93.0471,93.18,93.0383,93.0914,14262.0
2019-01-22 10:25:00,105.1,105.12,104.83,104.91,15442.0,93.0737,93.0914,92.8346,92.9054,15442.0
2019-01-22 10:30:00,104.91,105.25,104.86,105.16,23711.0,92.9054,93.2065,92.8611,93.1268,23711.0
2019-01-22 10:35:00,105.16,105.23,105.09,105.13,11973.0,93.1268,93.1888,93.0648,93.1003,11973.0
2019-01-22 10:40:00,105.12,105.15,105.01,105.05,10464.0,93.0914,93.118,92.994,93.0294,10464.0
2019-01-22 10:45:00,105.07,105.07,104.98,105.03,8201.0,93.0471,93.0471,92.9674,93.0117,8201.0
2019-01-22 10:50:00,105.05,105.17,105.03,105.03,9095.0,93.0294,93.1357,93.0117,93.0117,9095.0
2019-01-22 10:55:00,105.06,105.1,104.96,105.03,7204.0,93.0383,93.0737,92.9497,93.0117,7204.0
2019-01-22 11:00:00,105.02,105.07,104.93,104.97,15994.0,93.0028,93.0471,92.9231,92.9586,15994.0
2019-01-22 11:05:00,104.99,105.01,104.92,104.93,5804.0,92.9763,92.994,92.9143,92.9231,5804.0
2019-01-22 11:10:00,104.93,105.02,104.87,104.96,9961.0,92.9231,93.0028,92.87,92.9497,9961.0
2019-01-22 11:15:00,104.99,105.05,104.97,105.01,8260.0,92.9763,93.0294,92.9586,92.994,8260.0
2019-01-22 11:20:00,105.01,105.08,104.98,105.03,13770.0,92.994,93.056,92.9674,93.0117,13770.0
2019-01-22 11:25:00,105.02,105.03,104.98,105.0,6003.0,93.0028,93.0117,92.9674,92.9851,6003.0
2019-01-22 11:30:00,105.0,105.04,104.96,104.96,11179.0,92.9851,93.0205,92.9497,92.9497,11179.0
2019-01-22 11:35:00,104.98,105.03,104.98,104.98,9117.0,92.9674,93.0117,92.9674,92.9674,9117.0
2019-01-22 11:40:00,104.98,104.98,104.79,104.95,8569.0,92.9674,92.9674,92.7992,92.9408,8569.0
2019-01-22 11:45:00,104.94,105.03,104.91,104.95,10285.0,92.932,93.0117,92.9054,92.9408,10285.0
2019-01-22 11:50:00,104.97,104.99,104.9,104.92,6433.0,92.9586,92.9763,92.8966,92.9143,6433.0
2019-01-22 11:55:00,104.9,104.91,104.73,104.76,7861.0,92.8966,92.9054,92.746,92.7726,7861.0
2019-01-22 12:00:00,104.68,104.75,104.62,104.71,4900.0,92.7017,92.7637,92.6486,92.7283,4900.0
2019-01-22 12:05:00,104.69,104.8,104.65,104.75,6138.0,92.7106,92.808,92.6752,92.7637,6138.0
2019-01-22 12:10:00,104.75,104.75,104.7,104.71,4746.0,92.7637,92.7637,92.7195,92.7283,4746.0
2019-01-22 12:15:00,104.73,104.77,104.66,104.68,7709.0,92.746,92.7814,92.684,92.7017,7709.0
2019-01-22 12:20:00,104.71,104.72,104.67,104.7,8329.0,92.7283,92.7372,92.6929,92.7195,8329.0
2019-01-22 12:25:00,104.68,104.71,104.56,104.58,6300.0,92.7017,92.7283,92.5955,92.6132,6300.0
2019-01-22 12:30:00,104.64,104.68,104.57,104.57,6800.0,92.6663,92.7017,92.6043,92.6043,6800.0
2019-01-22 12:35:00,104.56,104.71,104.56,104.6,7609.0,92.5955,92.7283,92.5955,92.6309,7609.0
2019-01-22 12:40:00,104.59,104.65,104.59,104.65,5426.0,92.622,92.6752,92.622,92.6752,5426.0
2019-01-22 12:45:00,104.66,104.78,104.63,104.7,9374.0,92.684,92.7903,92.6575,92.7195,9374.0
2019-01-22 12:50:00,104.74,104.76,104.71,104.73,9912.0,92.7549,92.7726,92.7283,92.746,9912.0
2019-01-22 12:55:00,104.71,104.72,104.61,104.62,18221.0,92.7283,92.7372,92.6398,92.6486,18221.0
2019-01-22 13:00:00,104.61,104.61,104.5,104.55,12700.0,92.6398,92.6398,92.5423,92.5866,12700.0
2019-01-22 13:05:00,104.55,104.55,104.44,104.45,10762.0,92.5866,92.5866,92.4892,92.4981,10762.0
2019-01-22 13:10:00,104.45,104.48,104.31,104.4,24054.0,92.4981,92.5246,92.3741,92.4538,24054.0
2019-01-22 13:15:00,104.4,104.47,104.37,104.37,6056.0,92.4538,92.5158,92.4272,92.4272,6056.0
2019-01-22 13:20:00,104.39,104.53,104.35,104.38,10660.0,92.4449,92.5689,92.4095,92.4361,10660.0
2019-01-22 13:25:00,104.41,104.55,104.41,104.49,10350.0,92.4626,92.5866,92.4626,92.5335,10350.0
2019-01-22 13:30:00,104.48,104.53,104.42,104.5,19399.0,92.5246,92.5689,92.4715,92.5423,19399.0
2019-01-22 13:35:00,104.48,104.64,104.46,104.59,7478.0,92.5246,92.6663,92.5069,92.622,7478.0
2019-01-22 13:40:00,104.64,104.68,104.6,104.62,7844.0,92.6663,92.7017,92.6309,92.6486,7844.0
2019-01-22 13:45:00,104.61,104.82,104.61,104.8,19167.0,92.6398,92.8257,92.6398,92.808,19167.0
2019-01-22 13:50:00,104.79,104.94,104.74,104.79,69090.0,92.7992,92.932,92.7549,92.7992,69090.0
2019-01-22 13:55:00,104.81,104.93,104.81,104.9,9236.0,92.8169,92.9231,92.8169,92.8966,9236.0
2019-01-22 14:00:00,104.87,104.95,104.86,104.92,6732.0,92.87,92.9408,92.8611,92.9143,6732.0
2019-01-22 14:05:00,104.9,105.01,104.89,104.91,6210.0,92.8966,92.994,92.8877,92.9054,6210.0
2019-01-22 14:10:00,104.92,104.97,104.87,104.88,4300.0,92.9143,92.9586,92.87,92.8789,4300.0
2019-01-22 14:15:00,104.89,105.03,104.89,104.94,10749.0,92.8877,93.0117,92.8877,92.932,10749.0
2019-01-22 14:20:00,104.98,105.0,104.83,104.83,6760.0,92.9674,92.9851,92.8346,92.8346,6760.0
2019-01-22 14:25:00,104.86,104.92,104.8,104.82,6902.0,92.8611,92.9143,92.808,92.8257,6902.0
2019-01-22 14:30:00,104.83,104.86,104.8,104.81,4532.0,92.8346,92.8611,92.808,92.8169,4532.0
2019-01-22 14:35:00,104.84,104.86,104.73,104.79,5275.0,92.8434,92.8611,92.746,92.7992,5275.0
2019-01-22 14:40:00,104.83,104.87,104.75,104.75,7148.0,92.8346,92.87,92.7637,92.7637,7148.0
2019-01-22 14:45:00,104.8,104.83,104.75,104.77,7000.0,92.808,92.8346,92.7637,92.7814,7000.0
2019-01-22 14:50:00,104.81,104.87,104.73,104.76,15797.0,92.8169,92.87,92.746,92.7726,15797.0
2019-01-22 14:55:00,104.79,104.82,104.71,104.77,11205.0,92.7992,92.8257,92.7283,92.7814,11205.0
2019-01-22 15:00:00,104.77,104.77,104.51,104.53,21559.0,92.7814,92.7814,92.5512,92.5689,21559.0
2019-01-22 15:05:00,104.52,104.56,104.39,104.4,21475.0,92.5601,92.5955,92.4449,92.4538,21475.0
2019-01-22 15:10:00,104.43,104.57,104.34,104.55,16426.0,92.4803,92.6043,92.4006,92.5866,16426.0
2019-01-22 15:15:00,104.55,104.6,104.53,104.56,14423.0,92.5866,92.6309,92.5689,92.5955,14423.0
2019-01-22 15:20:00,104.61,104.75,104.58,104.7,10313.0,92.6398,92.7637,92.6132,92.7195,10313.0
2019-01-22 15:25:00,104.69,104.78,104.65,104.76,9287.0,92.7106,92.7903,92.6752,92.7726,9287.0
2019-01-22 15:30:00,104.79,104.82,104.65,104.67,14221.0,92.7992,92.8257,92.6752,92.6929,14221.0
2019-01-22 15:35:00,104.67,104.97,104.58,104.97,19113.0,92.6929,92.9586,92.6132,92.9586,19113.0
2019-01-22 15:40:00,105.01,105.15,104.96,104.97,27361.0,92.994,93.118,92.9497,92.9586,27361.0
2019-01-22 15:45:00,104.91,104.94,104.78,104.82,16897.0,92.9054,92.932,92.7903,92.8257,16897.0
2019-01-22 15:50:00,104.85,104.9,104.73,104.78,16176.0,92.8523,92.8966,92.746,92.7903,16176.0
2019-01-22 15:55:00,104.79,105.36,104.75,105.35,81702.0,92.7992,93.3039,92.7637,93.2951,81702.0
2019-01-23 09:30:00,105.87,106.16,105.33,106.04,13264.0,93.7556,94.0124,93.2774,93.9061,13264.0
2019-01-23 09:35:00,106.16,106.31,106.0,106.08,7686.0,94.0124,94.1452,93.8707,93.9415,7686.0
2019-01-23 09:40:00,106.18,106.18,105.71,105.74,15667.0,94.0301,94.0301,93.6139,93.6404,15667.0
2019-01-23 09:45:00,105.86,106.32,105.79,106.3,8385.0,93.7467,94.1541,93.6847,94.1364,8385.0
2019-01-23 09:50:00,106.26,106.32,106.21,106.21,6487.0,94.1009,94.1541,94.0567,94.0567,6487.0
2019-01-23 09:55:00,106.21,106.42,106.21,106.38,6135.0,94.0567,94.2426,94.0567,94.2072,6135.0
2019-01-23 10:00:00,106.37,106.41,106.21,106.4,10482.0,94.1984,94.2338,94.0567,94.2249,10482.0
2019-01-23 10:05:00,106.39,106.42,106.12,106.12,9668.0,94.2161,94.2426,93.977,93.977,9668.0
2019-01-23 10:10:00,106.12,106.2,106.07,106.13,6142.0,93.977,94.0478,93.9327,93.9858,6142.0
2019-01-23 10:15:00,106.13,106.14,105.98,106.0,11261.0,93.9858,93.9947,93.853,93.8707,11261.0
2019-01-23 10:20:00,106.03,106.11,105.92,105.94,8210.0,93.8973,93.9681,93.7999,93.8176,8210.0
2019-01-23 10:25:00,105.93,105.99,105.89,105.92,5657.0,93.8087,93.8618,93.7733,93.7999,5657.0
2019-01-23 10:30:00,105.92,105.98,105.85,105.9,8807.0,93.7999,93.853,93.7379,93.7821,8807.0
2019-01-23 10:35:00,105.94,106.0,105.83,105.83,8232.0,93.8176,93.8707,93.7202,93.7202,8232.0
2019-01-23 10:40:00,105.83,105.87,105.7,105.71,7830.0,93.7202,93.7556,93.605,93.6139,7830.0
2019-01-23 10:45:00,105.7,105.78,105.65,105.74,8146.0,93.605,93.6759,93.5607,93.6404,8146.0
2019-01-23 10:50:00,105.71,105.8,105.65,105.8,5566.0,93.6139,93.6936,93.5607,93.6936,5566.0
2019-01-23 10:55:00,105.84,105.91,105.84,105.91,4832.0,93.729,93.791,93.729,93.791,4832.0
2019-01-23 11:00:00,105.91,105.99,105.89,105.99,4814.0,93.791,93.8618,93.7733,93.8618,4814.0
2019-01-23 11:05:00,106.02,106.1,105.96,105.98,10707.0,93.8884,93.9593,93.8353,93.853,10707.0
2019-01-23 11:10:00,105.97,106.09,105.97,106.03,8082.0,93.8441,93.9504,93.8441,93.8973,8082.0
2019-01-23 11:15:00,106.03,106.08,105.84,105.91,5533.0,93.8973,93.9415,93.729,93.791,5533.0
2019-01-23 11:20:00,105.93,105.96,105.91,105.92,4929.0,93.8087,93.8353,93.791,93.7999,4929.0
2019-01-23 11:25:00,105.93,105.95,105.87,105.89,9196.0,93.8087,93.8264,93.7556,93.7733,9196.0
2019-01-23 11:30:00,105.88,105.88,105.59,105.8,18305.0,93.7644,93.7644,93.5076,93.6936,18305.0
2019-01-23 11:35:00,105.77,105.88,105.77,105.83,10447.0,93.667,93.7644,93.667,93.7202,10447.0
2019-01-23 11:40:00,105.81,105.87,105.67,105.67,7852.0,93.7024,93.7556,93.5785,93.5785,7852.0
2019-01-23 11:45:00,105.74,105.76,105.69,105.71,4832.0,93.6404,93.6582,93.5962,93.6139,4832.0
2019-01-23 11:50:00,105.71,105.75,105.48,105.48,5667.0,93.6139,93.6493,93.4102,93.4102,5667.0
2019-01-23 11:55:00,105.48,105.55,105.24,105.3,20296.0,93.4102,93.4722,93.1977,93.2508,20296.0
2019-01-23 12:00:00,105.29,105.42,105.24,105.34,11878.0,93.2419,93.3571,93.1977,93.2862,11878.0
2019-01-23 12:05:00,105.35,105.35,105.08,105.14,9227.0,93.2951,93.2951,93.056,93.1091,9227.0
2019-01-23 12:10:00,105.19,105.23,105.06,105.06,13499.0,93.1534,93.1888,93.0383,93.0383,13499.0
2019-01-23 12:15:00,105.02,105.11,104.9,105.11,13910.0,93.0028,93.0825,92.8966,93.0825,13910.0
2019-01-23 12:20:00,105.11,105.29,105.06,105.28,4272.0,93.0825,93.2419,93.0383,93.2331,4272.0
2019-01-23 12:25:00,105.28,105.41,105.28,105.37,3196.0,93.2331,93.3482,93.2331,93.3128,3196.0
2019-01-23 12:30:00,105.37,105.47,105.35,105.36,5556.0,93.3128,93.4013,93.2951,93.3039,5556.0
2019-01-23 12:35:00,105.36,105.41,105.34,105.34,3320.0,93.3039,93.3482,93.2862,93.2862,3320.0
2019-01-23 12:40:00,105.38,105.52,105.37,105.5,3557.0,93.3216,93.4456,93.3128,93.4279,3557.0
2019-01-23 12:45:00,105.47,105.56,105.47,105.52,4367.0,93.4013,93.481,93.4013,93.4456,4367.0
2019-01-23 12:50:00,105.53,105.64,105.5,105.57,12518.0,93.4545,93.5519,93.4279,93.4899,12518.0
2019-01-23 12:55:00,105.57,105.73,105.56,105.7,11517.0,93.4899,93.6316,93.481,93.605,11517.0
2019-01-23 13:00:00,105.67,105.69,105.5,105.54,7780.0,93.5785,93.5962,93.4279,93.4633,7780.0
2019-01-23 13:05:00,105.54,105.71,105.5,105.7,8345.0,93.4633,93.6139,93.4279,93.605,8345.0
2019-01-23 13:10:00,105.71,105.74,105.61,105.62,10964.0,93.6139,93.6404,93.5253,93.5342,10964.0
2019-01-23 13:15:00,105.66,105.84,105.63,105.77,5439.0,93.5696,93.729,93.543,93.667,5439.0
2019-01-23 13:20:00,105.77,105.87,105.67,105.71,13693.0,93.667,93.7556,93.5785,93.6139,13693.0
2019-01-23 13:25:00,105.7,105.72,105.63,105.63,3825.0,93.605,93.6227,93.543,93.543,3825.0
2019-01-23 13:30:00,105.61,105.71,105.49,105.49,28571.0,93.5253,93.6139,93.4191,93.4191,28571.0
2019-01-23 13:35:00,105.54,105.6,105.53,105.6,4993.0,93.4633,93.5165,93.4545,93.5165,4993.0
2019-01-23 13:40:00,105.6,105.71,105.59,105.69,4699.0,93.5165,93.6139,93.5076,93.5962,4699.0
2019-01-23 13:45:00,105.71,105.8,105.64,105.64,6531.0,93.6139,93.6936,93.5519,93.5519,6531.0
2019-01-23 13:50:00,105.66,105.72,105.62,105.69,3757.0,93.5696,93.6227,93.5342,93.5962,3757.0
2019-01-23 13:55:00,105.74,105.76,105.54,105.62,16751.0,93.6404,93.6582,93.4633,93.5342,16751.0
2019-01-23 14:00:00,105.65,105.77,105.63,105.65,12780.0,93.5607,93.667,93.543,93.5607,12780.0
2019-01-23 14:05:00,105.66,105.66,105.61,105.61,4300.0,93.5696,93.5696,93.5253,93.5253,4300.0
2019-01-23 14:10:00,105.6,105.64,105.56,105.59,4868.0,93.5165,93.5519,93.481,93.5076,4868.0
2019-01-23 14:15:00,105.58,105.6,105.41,105.41,6519.0,93.4988,93.5165,93.3482,93.3482,6519.0
2019-01-23 14:20:00,105.43,105.53,105.37,105.44,10064.0,93.3659,93.4545,93.3128,93.3748,10064.0
2019-01-23 14:25:00,105.46,105.51,105.39,105.45,11603.0,93.3925,93.4368,93.3305,93.3836,11603.0
2019-01-23 14:30:00,105.44,105.44,105.27,105.42,10040.0,93.3748,93.3748,93.2242,93.3571,10040.0
2019-01-23 14:35:00,105.44,105.51,105.3,105.31,11356.0,93.3748,93.4368,93.2508,93.2597,11356.0
2019-01-23 14:40:00,105.33,105.37,105.28,105.33,5670.0,93.2774,93.3128,93.2331,93.2774,5670.0
2019-01-23 14:45:00,105.32,105.34,105.25,105.3,6362.0,93.2685,93.2862,93.2065,93.2508,6362.0
2019-01-23 14:50:00,105.33,105.42,105.32,105.37,5565.0,93.2774,93.3571,93.2685,93.3128,5565.0
2019-01-23 14:55:00,105.39,105.46,105.36,105.44,5991.0,93.3305,93.3925,93.3039,93.3748,5991.0
2019-01-23 15:00:00,105.42,105.54,105.39,105.51,8444.0,93.3571,93.4633,93.3305,93.4368,8444.0
2019-01-23 15:05:00,105.51,105.59,105.42,105.45,8354.0,93.4368,93.5076,93.3571,93.3836,8354.0
2019-01-23 15:10:00,105.49,105.63,105.46,105.63,5081.0,93.4191,93.543,93.3925,93.543,5081.0
2019-01-23 15:15:00,105.65,105.77,105.65,105.73,9903.0,93.5607,93.667,93.5607,93.6316,9903.0
2019-01-23 15:20:00,105.74,105.88,105.74,105.77,12417.0,93.6404,93.7644,93.6404,93.667,12417.0
2019-01-23 15:25:00,105.76,105.79,105.72,105.77,8587.0,93.6582,93.6847,93.6227,93.667,8587.0
2019-01-23 15:30:00,105.79,105.8,105.74,105.79,14152.0,93.6847,93.6936,93.6404,93.6847,14152.0
2019-01-23 15:35:00,105.79,105.86,105.79,105.82,17103.0,93.6847,93.7467,93.6847,93.7113,17103.0
2019-01-23 15:40:00,105.84,105.92,105.79,105.92,21565.0,93.729,93.7999,93.6847,93.7999,21565.0
2019-01-23 15:45:00,105.92,106.0,105.88,105.97,17674.0,93.7999,93.8707,93.7644,93.8441,17674.0
2019-01-23 15:50:00,105.95,105.95,105.73,105.81,21784.0,93.8264,93.8264,93.6316,93.7024,21784.0
2019-01-23 15:55:00,105.81,105.93,105.72,105.89,61119.0,93.7024,93.8087,93.6227,93.7733,61119.0
2019-01-24 09:30:00,105.75,105.75,105.62,105.68,12416.0,93.6493,93.6493,93.5342,93.5873,12416.0
2019-01-24 09:35:00,105.67,105.67,105.38,105.56,41907.0,93.5785,93.5785,93.3216,93.481,41907.0
2019-01-24 09:40:00,105.56,105.68,105.39,105.68,5989.0,93.481,93.5873,93.3305,93.5873,5989.0
2019-01-24 09:45:00,105.68,105.79,105.63,105.71,14769.0,93.5873,93.6847,93.543,93.6139,14769.0
2019-01-24 09:50:00,105.69,105.75,105.64,105.64,10475.0,93.5962,93.6493,93.5519,93.5519,10475.0
2019-01-24 09:55:00,105.64,105.64,105.37,105.46,11224.0,93.5519,93.5519,93.3128,93.3925,11224.0
2019-01-24 10:00:00,105.46,105.49,105.38,105.42,9950.0,93.3925,93.4191,93.3216,93.3571,9950.0
2019-01-24 10:05:00,105.41,105.51,105.34,105.38,15874.0,93.3482,93.4368,93.2862,93.3216,15874.0
2019-01-24 10:10:00,105.36,105.55,105.34,105.51,11179.0,93.3039,93.4722,93.2862,93.4368,11179.0
2019-01-24 10:15:00,105.59,105.76,105.58,105.64,9893.0,93.5076,93.6582,93.4988,93.5519,9893.0
2019-01-24 10:20:00,105.65,105.65,105.46,105.48,12139.0,93.5607,93.5607,93.3925,93.4102,12139.0
2019-01-24 10:25:00,105.47,105.67,105.45,105.56,15155.0,93.4013,93.5785,93.3836,93.481,15155.0
2019-01-24 10:30:00,105.57,105.72,105.55,105.65,10724.0,93.4899,93.6227,93.4722,93.5607,10724.0
2019-01-24 10:35:00,105.66,105.71,105.5,105.53,15983.0,93.5696,93.6139,93.4279,93.4545,15983.0
2019-01-24 10:40:00,105.53,105.63,105.48,105.54,13188.0,93.4545,93.543,93.4102,93.4633,13188.0
2019-01-24 10:45:00,105.5,105.57,105.48,105.48,11637.0,93.4279,93.4899,93.4102,93.4102,11637.0
2019-01-24 10:50:00,105.47,105.56,105.33,105.56,12168.0,93.4013,93.481,93.2774,93.481,12168.0
2019-01-24 10:55:00,105.62,105.65,105.54,105.54,10041.0,93.5342,93.5607,93.4633,93.4633,10041.0
2019-01-24 11:00:00,105.53,105.61,105.49,105.55,24508.0,93.4545,93.5253,93.4191,93.4722,24508.0
2019-01-24 11:05:00,105.56,105.57,105.51,105.52,16376.0,93.481,93.4899,93.4368,93.4456,16376.0
2019-01-24 11:10:00,105.52,105.66,105.42,105.44,24791.0,93.4456,93.5696,93.3571,93.3748,24791.0
2019-01-24 11:15:00,105.43,105.49,105.33,105.38,9416.0,93.3659,93.4191,93.2774,93.3216,9416.0
2019-01-24 11:20:00,105.38,105.47,105.33,105.47,5486.0,93.3216,93.4013,93.2774,93.4013,5486.0
2019-01-24 11:25:00,105.47,105.48,105.35,105.47,16119.0,93.4013,93.4102,93.2951,93.4013,16119.0
2019-01-24 11:30:00,105.46,105.52,105.38,105.51,17751.0,93.3925,93.4456,93.3216,93.4368,17751.0
2019-01-24 11:35:00,105.48,105.6,105.44,105.5,9872.0,93.4102,93.5165,93.3748,93.4279,9872.0
2019-01-24 11:40:00,105.54,105.57,105.51,105.53,10792.0,93.4633,93.4899,93.4368,93.4545,10792.0
2019-01-24 11:45:00,105.55,105.57,105.46,105.46,9305.0,93.4722,93.4899,93.3925,93.3925,9305.0
2019-01-24 11:50:00,105.47,105.47,105.37,105.45,8802.0,93.4013,93.4013,93.3128,93.3836,8802.0
2019-01-24 11:55:00,105.45,105.53,105.38,105.53,8189.0,93.3836,93.4545,93.3216,93.4545,8189.0
2019-01-24 12:00:00,105.53,105.53,105.4,105.42,7133.0,93.4545,93.4545,93.3394,93.3571,7133.0
2019-01-24 12:05:00,105.43,105.44,105.38,105.4,7128.0,93.3659,93.3748,93.3216,93.3394,7128.0
2019-01-24 12:10:00,105.39,105.42,105.33,105.37,8877.0,93.3305,93.3571,93.2774,93.3128,8877.0
2019-01-24 12:15:00,105.4,105.5,105.4,105.47,7274.0,93.3394,93.4279,93.3394,93.4013,7274.0
2019-01-24 12:20:00,105.49,105.49,105.36,105.36,5907.0,93.4191,93.4191,93.3039,93.3039,5907.0
2019-01-24 12:25:00,105.39,105.46,105.39,105.46,7515.0,93.3305,93.3925,93.3305,93.3925,7515.0
2019-01-24 12:30:00,105.46,105.49,105.41,105.41,7756.0,93.3925,93.4191,93.3482,93.3482,7756.0
2019-01-24 12:35:00,105.41,105.42,105.32,105.42,6334.0,93.3482,93.3571,93.2685,93.3571,6334.0
2019-01-24 12:40:00,105.43,105.45,105.39,105.45,6542.0,93.3659,93.3836,93.3305,93.3836,6542.0
2019-01-24 12:45:00,105.46,105.46,105.36,105.36,6072.0,93.3925,93.3925,93.3039,93.3039,6072.0
2019-01-24 12:50:00,105.36,105.38,105.2,105.28,5736.0,93.3039,93.3216,93.1622,93.2331,5736.0
2019-01-24 12:55:00,105.29,105.37,105.29,105.36,4070.0,93.2419,93.3128,93.2419,93.3039,4070.0
2019-01-24 13:00:00,105.41,105.45,105.33,105.35,4661.0,93.3482,93.3836,93.2774,93.2951,4661.0
2019-01-24 13:05:00,105.4,105.4,105.33,105.33,4694.0,93.3394,93.3394,93.2774,93.2774,4694.0
2019-01-24 13:10:00,105.33,105.33,105.16,105.24,5133.0,93.2774,93.2774,93.1268,93.1977,5133.0
2019-01-24 13:15:00,105.22,105.22,105.07,105.1,9897.0,93.18,93.18,93.0471,93.0737,9897.0
2019-01-24 13:20:00,105.1,105.15,105.07,105.09,8900.0,93.0737,93.118,93.0471,93.0648,8900.0
2019-01-24 13:25:00,105.05,105.13,105.04,105.11,10311.0,93.0294,93.1003,93.0205,93.0825,10311.0
2019-01-24 13:30:00,105.12,105.26,105.06,105.24,7823.0,93.0914,93.2154,93.0383,93.1977,7823.0
2019-01-24 13:35:00,105.23,105.25,105.19,105.24,2881.0,93.1888,93.2065,93.1534,93.1977,2881.0
2019-01-24 13:40:00,105.26,105.26,105.12,105.12,4546.0,93.2154,93.2154,93.0914,93.0914,4546.0
2019-01-24 13:45:00,105.14,105.26,105.1,105.26,2836.0,93.1091,93.2154,93.0737,93.2154,2836.0
2019-01-24 13:50:00,105.33,105.36,105.28,105.3,4100.0,93.2774,93.3039,93.2331,93.2508,4100.0
2019-01-24 13:55:00,105.31,105.33,105.26,105.27,3284.0,93.2597,93.2774,93.2154,93.2242,3284.0
2019-01-24 14:00:00,105.31,105.36,105.25,105.34,5316.0,93.2597,93.3039,93.2065,93.2862,5316.0
2019-01-24 14:05:00,105.36,105.43,105.31,105.33,7567.0,93.3039,93.3659,93.2597,93.2774,7567.0
2019-01-24 14:10:00,105.32,105.34,105.24,105.28,8420.0,93.2685,93.2862,93.1977,93.2331,8420.0
2019-01-24 14:15:00,105.25,105.27,105.17,105.17,7121.0,93.2065,93.2242,93.1357,93.1357,7121.0
2019-01-24 14:20:00,105.19,105.29,105.18,105.25,8013.0,93.1534,93.2419,93.1445,93.2065,8013.0
2019-01-24 14:25:00,105.26,105.28,105.21,105.22,5133.0,93.2154,93.2331,93.1711,93.18,5133.0
2019-01-24 14:30:00,105.21,105.27,105.12,105.2,7175.0,93.1711,93.2242,93.0914,93.1622,7175.0
2019-01-24 14:35:00,105.18,105.26,105.15,105.22,8961.0,93.1445,93.2154,93.118,93.18,8961.0
2019-01-24 14:40:00,105.23,105.25,105.19,105.23,8048.0,93.1888,93.2065,93.1534,93.1888,8048.0
2019-01-24 14:45:00,105.24,105.25,105.17,105.17,8910.0,93.1977,93.2065,93.1357,93.1357,8910.0
2019-01-24 14:50:00,105.18,105.2,105.14,105.19,10325.0,93.1445,93.1622,93.1091,93.1534,10325.0
2019-01-24 14:55:00,105.19,105.19,105.11,105.11,36105.0,93.1534,93.1534,93.0825,93.0825,36105.0
2019-01-24 15:00:00,105.11,105.18,105.07,105.11,26710.0,93.0825,93.1445,93.0471,93.0825,26710.0
2019-01-24 15:05:00,105.11,105.24,105.05,105.08,16962.0,93.0825,93.1977,93.0294,93.056,16962.0
2019-01-24 15:10:00,105.05,105.21,105.03,105.2,12016.0,93.0294,93.1711,93.0117,93.1622,12016.0
2019-01-24 15:15:00,105.21,105.3,105.21,105.26,14179.0,93.1711,93.2508,93.1711,93.2154,14179.0
2019-01-24 15:20:00,105.26,105.3,105.2,105.23,31921.0,93.2154,93.2508,93.1622,93.1888,31921.0
2019-01-24 15:25:00,105.22,105.22,105.1,105.1,35312.0,93.18,93.18,93.0737,93.0737,35312.0
2019-01-24 15:30:00,105.11,105.12,105.04,105.11,16653.0,93.0825,93.0914,93.0205,93.0825,16653.0
2019-01-24 15:35:00,105.13,105.15,105.08,105.08,16873.0,93.1003,93.118,93.056,93.056,16873.0
2019-01-24 15:40:00,105.08,105.18,105.08,105.14,31134.0,93.056,93.1445,93.056,93.1091,31134.0
2019-01-24 15:45:00,105.14,105.26,105.14,105.18,18705.0,93.1091,93.2154,93.1091,93.1445,18705.0
2019-01-24 15:50:00,105.19,105.22,105.15,105.16,25057.0,93.1534,93.18,93.118,93.1268,25057.0
2019-01-24 15:55:00,105.17,105.23,105.13,105.16,101629.0,93.1357,93.1888,93.1003,93.1268,101629.0
2019-01-25 09:30:00,106.0,106.02,105.52,105.56,15258.0,93.8707,93.8884,93.4456,93.481,15258.0
2019-01-25 09:35:00,105.59,105.63,105.38,105.39,9895.0,93.5076,93.543,93.3216,93.3305,9895.0
2019-01-25 09:40:00,105.38,105.47,105.07,105.15,14488.0,93.3216,93.4013,93.0471,93.118,14488.0
2019-01-25 09:45:00,105.16,105.2,105.09,105.15,3511.0,93.1268,93.1622,93.0648,93.118,3511.0
2019-01-25 09:50:00,105.17,105.3,105.16,105.21,5992.0,93.1357,93.2508,93.1268,93.1711,5992.0
2019-01-25 09:55:00,105.23,105.35,105.16,105.33,8296.0,93.1888,93.2951,93.1268,93.2774,8296.0
2019-01-25 10:00:00,105.34,105.5,105.33,105.5,21320.0,93.2862,93.4279,93.2774,93.4279,21320.0
2019-01-25 10:05:00,105.56,105.56,105.46,105.49,18891.0,93.481,93.481,93.3925,93.4191,18891.0
2019-01-25 10:10:00,105.47,105.52,105.4,105.51,6900.0,93.4013,93.4456,93.3394,93.4368,6900.0
2019-01-25 10:15:00,105.55,105.59,105.4,105.4,14095.0,93.4722,93.5076,93.3394,93.3394,14095.0
2019-01-25 10:20:00,105.4,105.47,105.38,105.47,8211.0,93.3394,93.4013,93.3216,93.4013,8211.0
2019-01-25 10:25:00,105.48,105.52,105.43,105.46,6021.0,93.4102,93.4456,93.3659,93.3925,6021.0
2019-01-25 10:30:00,105.48,105.57,105.3,105.42,11241.0,93.4102,93.4899,93.2508,93.3571,11241.0
2019-01-25 10:35:00,105.4,105.54,105.4,105.5,16647.0,93.3394,93.4633,93.3394,93.4279,16647.0
2019-01-25 10:40:00,105.48,105.55,105.46,105.53,11001.0,93.4102,93.4722,93.3925,93.4545,11001.0
2019-01-25 10:45:00,105.54,105.55,105.4,105.4,11424.0,93.4633,93.4722,93.3394,93.3394,11424.0
2019-01-25 10:50:00,105.42,105.46,105.39,105.42,5111.0,93.3571,93.3925,93.3305,93.3571,5111.0
2019-01-25 10:55:00,105.42,105.47,105.39,105.46,4781.0,93.3571,93.4013,93.3305,93.3925,4781.0
2019-01-25 11:00:00,105.47,105.48,105.34,105.41,9302.0,93.4013,93.4102,93.2862,93.3482,9302.0
2019-01-25 11:05:00,105.41,105.52,105.4,105.48,2563.0,93.3482,93.4456,93.3394,93.4102,2563.0
2019-01-25 11:10:00,105.49,105.5,105.33,105.4,15311.0,93.4191,93.4279,93.2774,93.3394,15311.0
2019-01-25 11:15:00,105.4,105.47,105.38,105.4,6202.0,93.3394,93.4013,93.3216,93.3394,6202.0
2019-01-25 11:20:00,105.4,105.43,105.35,105.43,5616.0,93.3394,93.3659,93.2951,93.3659,5616.0
2019-01-25 11:25:00,105.41,105.44,105.38,105.39,3297.0,93.3482,93.3748,93.3216,93.3305,3297.0
2019-01-25 11:30:00,105.42,105.47,105.41,105.44,5504.0,93.3571,93.4013,93.3482,93.3748,5504.0
2019-01-25 11:35:00,105.44,105.46,105.42,105.44,8025.0,93.3748,93.3925,93.3571,93.3748,8025.0
2019-01-25 11:40:00,105.43,105.47,105.36,105.45,11300.0,93.3659,93.4013,93.3039,93.3836,11300.0
2019-01-25 11:45:00,105.45,105.46,105.38,105.43,32010.0,93.3836,93.3925,93.3216,93.3659,32010.0
2019-01-25 11:50:00,105.43,105.52,105.42,105.51,17630.0,93.3659,93.4456,93.3571,93.4368,17630.0
2019-01-25 11:55:00,105.51,105.55,105.49,105.55,8735.0,93.4368,93.4722,93.4191,93.4722,8735.0
2019-01-25 12:00:00,105.56,105.61,105.48,105.6,12065.0,93.481,93.5253,93.4102,93.5165,12065.0
2019-01-25 12:05:00,105.59,105.65,105.57,105.62,5501.0,93.5076,93.5607,93.4899,93.5342,5501.0
2019-01-25 12:10:00,105.65,105.72,105.65,105.69,3409.0,93.5607,93.6227,93.5607,93.5962,3409.0
2019-01-25 12:15:00,105.72,105.75,105.67,105.74,4715.0,93.6227,93.6493,93.5785,93.6404,4715.0
2019-01-25 12:20:00,105.73,105.75,105.67,105.74,6100.0,93.6316,93.6493,93.5785,93.6404,6100.0
2019-01-25 12:25:00,105.75,105.81,105.74,105.77,14525.0,93.6493,93.7024,93.6404,93.667,14525.0
2019-01-25 12:30:00,105.75,105.77,105.63,105.69,13356.0,93.6493,93.667,93.543,93.5962,13356.0
2019-01-25 12:35:00,105.7,105.76,105.68,105.75,6129.0,93.605,93.6582,93.5873,93.6493,6129.0
2019-01-25 12:40:00,105.77,105.77,105.57,105.6,11146.0,93.667,93.667,93.4899,93.5165,11146.0
2019-01-25 12:45:00,105.62,105.62,105.35,105.44,7500.0,93.5342,93.5342,93.2951,93.3748,7500.0
2019-01-25 12:50:00,105.48,105.49,105.33,105.4,10500.0,93.4102,93.4191,93.2774,93.3394,10500.0
2019-01-25 12:55:00,105.41,105.44,105.37,105.43,3600.0,93.3482,93.3748,93.3128,93.3659,3600.0
2019-01-25 13:00:00,105.42,105.44,105.39,105.39,6596.0,93.3571,93.3748,93.3305,93.3305,6596.0
2019-01-25 13:05:00,105.38,105.41,105.37,105.4,3100.0,93.3216,93.3482,93.3128,93.3394,3100.0
2019-01-25 13:10:00,105.39,105.41,105.35,105.37,6410.0,93.3305,93.3482,93.2951,93.3128,6410.0
2019-01-25 13:15:00,105.39,105.39,105.28,105.29,10402.0,93.3305,93.3305,93.2331,93.2419,10402.0
2019-01-25 13:20:00,105.28,105.34,105.17,105.28,7889.0,93.2331,93.2862,93.1357,93.2331,7889.0
2019-01-25 13:25:00,105.3,105.36,105.3,105.36,3116.0,93.2508,93.3039,93.2508,93.3039,3116.0
2019-01-25 13:30:00,105.34,105.38,105.31,105.33,5300.0,93.2862,93.3216,93.2597,93.2774,5300.0
2019-01-25 13:35:00,105.34,105.39,105.31,105.35,5563.0,93.2862,93.3305,93.2597,93.2951,5563.0
2019-01-25 13:40:00,105.36,105.42,105.35,105.38,12373.0,93.3039,93.3571,93.2951,93.3216,12373.0
2019-01-25 13:45:00,105.37,105.4,105.34,105.36,4445.0,93.3128,93.3394,93.2862,93.3039,4445.0
2019-01-25 13:50:00,105.36,105.36,105.32,105.33,6180.0,93.3039,93.3039,93.2685,93.2774,6180.0
2019-01-25 13:55:00,105.33,105.36,105.27,105.27,11763.0,93.2774,93.3039,93.2242,93.2242,11763.0
2019-01-25 14:00:00,105.29,105.33,105.24,105.29,10889.0,93.2419,93.2774,93.1977,93.2419,10889.0
2019-01-25 14:05:00,105.31,105.37,105.2,105.29,24832.0,93.2597,93.3128,93.1622,93.2419,24832.0
2019-01-25 14:10:00,105.29,105.3,105.18,105.23,13764.0,93.2419,93.2508,93.1445,93.1888,13764.0
2019-01-25 14:15:00,105.22,105.33,105.16,105.2,16185.0,93.18,93.2774,93.1268,93.1622,16185.0
2019-01-25 14:20:00,105.21,105.22,104.98,105.06,13909.0,93.1711,93.18,92.9674,93.0383,13909.0
2019-01-25 14:25:00,105.04,105.07,104.93,105.07,10501.0,93.0205,93.0471,92.9231,93.0471,10501.0
2019-01-25 14:30:00,105.04,105.08,104.95,104.97,9608.0,93.0205,93.056,92.9408,92.9586,9608.0
2019-01-25 14:35:00,104.97,105.02,104.92,105.0,12507.0,92.9586,93.0028,92.9143,92.9851,12507.0
2019-01-25 14:40:00,105.0,105.08,104.98,105.05,15586.0,92.9851,93.056,92.9674,93.0294,15586.0
2019-01-25 14:45:00,105.03,105.09,105.0,105.0,15985.0,93.0117,93.0648,92.9851,92.9851,15985.0
2019-01-25 14:50:00,104.97,105.13,104.97,105.1,8740.0,92.9586,93.1003,92.9586,93.0737,8740.0
2019-01-25 14:55:00,105.11,105.18,105.07,105.17,10264.0,93.0825,93.1445,93.0471,93.1357,10264.0
2019-01-25 15:00:00,105.19,105.28,105.14,105.27,6101.0,93.1534,93.2331,93.1091,93.2242,6101.0
2019-01-25 15:05:00,105.27,105.31,105.24,105.3,9704.0,93.2242,93.2597,93.1977,93.2508,9704.0
2019-01-25 15:10:00,105.31,105.37,105.3,105.33,12197.0,93.2597,93.3128,93.2508,93.2774,12197.0
2019-01-25 15:15:00,105.34,105.39,105.27,105.29,27064.0,93.2862,93.3305,93.2242,93.2419,27064.0
2019-01-25 15:20:00,105.29,105.31,105.23,105.25,8275.0,93.2419,93.2597,93.1888,93.2065,8275.0
2019-01-25 15:25:00,105.25,105.27,105.16,105.19,16827.0,93.2065,93.2242,93.1268,93.1534,16827.0
2019-01-25 15:30:00,105.19,105.2,105.01,105.1,22898.0,93.1534,93.1622,92.994,93.0737,22898.0
2019-01-25 15:35:00,105.07,105.23,105.02,105.23,19011.0,93.0471,93.1888,93.0028,93.1888,19011.0
2019-01-25 15:40:00,105.22,105.36,105.17,105.3,31768.0,93.18,93.3039,93.1357,93.2508,31768.0
2019-01-25 15:45:00,105.29,105.36,105.19,105.31,49253.0,93.2419,93.3039,93.1534,93.2597,49253.0
2019-01-25 15:50:00,105.31,105.34,105.27,105.28,38514.0,93.2597,93.2862,93.2242,93.2331,38514.0
2019-01-25 15:55:00,105.3,105.45,105.28,105.43,144226.0,93.2508,93.3836,93.2331,93.3659,144226.0
2019-01-28 09:30:00,104.17,104.25,104.16,104.21,16928.0,92.2501,92.3209,92.2412,92.2855,16928.0
2019-01-28 09:35:00,104.24,104.33,104.2,104.24,5762.0,92.3121,92.3918,92.2767,92.3121,5762.0
2019-01-28 09:40:00,104.31,104.45,104.25,104.45,6734.0,92.3741,92.4981,92.3209,92.4981,6734.0
2019-01-28 09:45:00,104.48,104.48,104.26,104.26,3760.0,92.5246,92.5246,92.3298,92.3298,3760.0
2019-01-28 09:50:00,104.24,104.29,104.14,104.2,3197.0,92.3121,92.3564,92.2235,92.2767,3197.0
2019-01-28 09:55:00,104.18,104.45,104.15,104.45,2095.0,92.259,92.4981,92.2324,92.4981,2095.0
2019-01-28 10:00:00,104.43,104.5,104.33,104.33,5641.0,92.4803,92.5423,92.3918,92.3918,5641.0
2019-01-28 10:05:00,104.4,104.51,104.38,104.49,2400.0,92.4538,92.5512,92.4361,92.5335,2400.0
2019-01-28 10:10:00,104.48,104.57,104.44,104.44,5683.0,92.5246,92.6043,92.4892,92.4892,5683.0
2019-01-28 10:15:00,104.51,104.58,104.49,104.53,2168.0,92.5512,92.6132,92.5335,92.5689,2168.0
2019-01-28 10:20:00,104.57,104.63,104.45,104.5,3193.0,92.6043,92.6575,92.4981,92.5423,3193.0
2019-01-28 10:25:00,104.47,104.47,104.38,104.42,2000.0,92.5158,92.5158,92.4361,92.4715,2000.0
2019-01-28 10:30:00,104.41,104.46,104.4,104.42,2808.0,92.4626,92.5069,92.4538,92.4715,2808.0
2019-01-28 10:35:00,104.42,104.47,104.31,104.31,9637.0,92.4715,92.5158,92.3741,92.3741,9637.0
2019-01-28 10:40:00,104.38,104.5,104.37,104.46,7348.0,92.4361,92.5423,92.4272,92.5069,7348.0
2019-01-28 10:45:00,104.47,104.52,104.25,104.25,7537.0,92.5158,92.5601,92.3209,92.3209,7537.0
2019-01-28 10:50:00,104.24,104.31,104.19,104.29,2181.0,92.3121,92.3741,92.2678,92.3564,2181.0
2019-01-28 10:55:00,104.29,104.29,104.17,104.2,9260.0,92.3564,92.3564,92.2501,92.2767,9260.0
2019-01-28 11:00:00,104.18,104.21,104.06,104.06,3101.0,92.259,92.2855,92.1527,92.1527,3101.0
2019-01-28 11:05:00,104.06,104.14,104.05,104.1,13564.0,92.1527,92.2235,92.1438,92.1881,13564.0
2019-01-28 11:10:00,104.09,104.31,104.07,104.22,5976.0,92.1793,92.3741,92.1615,92.2944,5976.0
2019-01-28 11:15:00,104.19,104.19,104.1,104.14,2600.0,92.2678,92.2678,92.1881,92.2235,2600.0
2019-01-28 11:20:00,104.11,104.17,104.04,104.11,2819.0,92.197,92.2501,92.135,92.197,2819.0
2019-01-28 11:25:00,104.11,104.26,104.11,104.21,6292.0,92.197,92.3298,92.197,92.2855,6292.0
2019-01-28 11:30:00,104.25,104.34,104.15,104.15,5182.0,92.3209,92.4006,92.2324,92.2324,5182.0
2019-01-28 11:35:00,104.2,104.2,104.11,104.11,4430.0,92.2767,92.2767,92.197,92.197,4430.0
2019-01-28 11:40:00,104.08,104.1,103.99,103.99,4164.0,92.1704,92.1881,92.0907,92.0907,4164.0
2019-01-28 11:45:00,103.98,103.98,103.81,103.85,2688.0,92.0818,92.0818,91.9313,91.9667,2688.0
2019-01-28 11:50:00,103.89,103.94,103.84,103.84,4975.0,92.0021,92.0464,91.9579,91.9579,4975.0
2019-01-28 11:55:00,103.83,103.89,103.73,103.73,5620.0,91.949,92.0021,91.8604,91.8604,5620.0
2019-01-28 12:00:00,103.7,103.84,103.68,103.83,5733.0,91.8339,91.9579,91.8162,91.949,5733.0
2019-01-28 12:05:00,103.82,103.96,103.82,103.93,3790.0,91.9402,92.0641,91.9402,92.0376,3790.0
2019-01-28 12:10:00,103.94,103.95,103.89,103.95,3145.0,92.0464,92.0553,92.0021,92.0553,3145.0
2019-01-28 12:15:00,103.96,104.01,103.93,103.99,5902.0,92.0641,92.1084,92.0376,92.0907,5902.0
2019-01-28 12:20:00,103.98,104.11,103.98,104.07,1579.0,92.0818,92.197,92.0818,92.1615,1579.0
2019-01-28 12:25:00,104.09,104.13,104.07,104.09,4128.0,92.1793,92.2147,92.1615,92.1793,4128.0
2019-01-28 12:30:00,104.12,104.16,104.1,104.16,2297.0,92.2058,92.2412,92.1881,92.2412,2297.0
2019-01-28 12:35:00,104.14,104.25,104.14,104.24,8714.0,92.2235,92.3209,92.2235,92.3121,8714.0
2019-01-28 12:40:00,104.24,104.28,104.23,104.24,4598.0,92.3121,92.3475,92.3032,92.3121,4598.0
2019-01-28 12:45:00,104.24,104.27,104.22,104.27,5103.0,92.3121,92.3387,92.2944,92.3387,5103.0
2019-01-28 12:50:00,104.28,104.34,104.24,104.24,4230.0,92.3475,92.4006,92.3121,92.3121,4230.0
2019-01-28 12:55:00,104.22,104.24,104.15,104.18,3783.0,92.2944,92.3121,92.2324,92.259,3783.0
2019-01-28 13:00:00,104.16,104.18,104.11,104.16,2906.0,92.2412,92.259,92.197,92.2412,2906.0
2019-01-28 13:05:00,104.15,104.3,104.13,104.27,19233.0,92.2324,92.3652,92.2147,92.3387,19233.0
2019-01-28 13:10:00,104.3,104.33,104.24,104.28,5610.0,92.3652,92.3918,92.3121,92.3475,5610.0
2019-01-28 13:15:00,104.28,104.29,104.23,104.25,4506.0,92.3475,92.3564,92.3032,92.3209,4506.0
2019-01-28 13:20:00,104.25,104.36,104.25,104.33,4601.0,92.3209,92.4184,92.3209,92.3918,4601.0
2019-01-28 13:25:00,104.32,104.33,104.26,104.3,3126.0,92.3829,92.3918,92.3298,92.3652,3126.0
2019-01-28 13:30:00,104.32,104.39,104.29,104.38,8837.0,92.3829,92.4449,92.3564,92.4361,8837.0
2019-01-28 13:35:00,104.39,104.43,104.39,104.4,3516.0,92.4449,92.4803,92.4449,92.4538,3516.0
2019-01-28 13:40:00,104.4,104.47,104.37,104.47,2700.0,92.4538,92.5158,92.4272,92.5158,2700.0
2019-01-28 13:45:00,104.45,104.5,104.43,104.46,8300.0,92.4981,92.5423,92.4803,92.5069,8300.0
2019-01-28 13:50:00,104.53,104.54,104.46,104.46,5750.0,92.5689,92.5778,92.5069,92.5069,5750.0
2019-01-28 13:55:00,104.5,104.51,104.39,104.39,5000.0,92.5423,92.5512,92.4449,92.4449,5000.0
2019-01-28 14:00:00,104.44,104.48,104.38,104.38,4600.0,92.4892,92.5246,92.4361,92.4361,4600.0
2019-01-28 14:05:00,104.38,104.38,104.3,104.37,5217.0,92.4361,92.4361,92.3652,92.4272,5217.0
2019-01-28 14:10:00,104.38,104.39,104.33,104.39,5382.0,92.4361,92.4449,92.3918,92.4449,5382.0
2019-01-28 14:15:00,104.37,104.43,104.35,104.38,4954.0,92.4272,92.4803,92.4095,92.4361,4954.0
2019-01-28 14:20:00,104.4,104.43,104.31,104.33,5947.0,92.4538,92.4803,92.3741,92.3918,5947.0
2019-01-28 14:25:00,104.36,104.37,104.27,104.3,10298.0,92.4184,92.4272,92.3387,92.3652,10298.0
2019-01-28 14:30:00,104.31,104.32,104.25,104.29,11670.0,92.3741,92.3829,92.3209,92.3564,11670.0
2019-01-28 14:35:00,104.3,104.33,104.27,104.33,5444.0,92.3652,92.3918,92.3387,92.3918,5444.0
2019-01-28 14:40:00,104.32,104.34,104.24,104.28,7700.0,92.3829,92.4006,92.3121,92.3475,7700.0
2019-01-28 14:45:00,104.29,104.32,104.26,104.32,8940.0,92.3564,92.3829,92.3298,92.3829,8940.0
2019-01-28 14:50:00,104.32,104.44,104.32,104.41,8124.0,92.3829,92.4892,92.3829,92.4626,8124.0
2019-01-28 14:55:00,104.43,104.43,104.33,104.33,5400.0,92.4803,92.4803,92.3918,92.3918,5400.0
2019-01-28 15:00:00,104.37,104.44,104.35,104.4,6761.0,92.4272,92.4892,92.4095,92.4538,6761.0
2019-01-28 15:05:00,104.41,104.42,104.3,104.3,8472.0,92.4626,92.4715,92.3652,92.3652,8472.0
2019-01-28 15:10:00,104.3,104.56,104.3,104.55,11641.0,92.3652,92.5955,92.3652,92.5866,11641.0
2019-01-28 15:15:00,104.55,104.55,104.39,104.39,9806.0,92.5866,92.5866,92.4449,92.4449,9806.0
2019-01-28 15:20:00,104.45,104.52,104.42,104.46,6677.0,92.4981,92.5601,92.4715,92.5069,6677.0
2019-01-28 15:25:00,104.45,104.46,104.38,104.41,8140.0,92.4981,92.5069,92.4361,92.4626,8140.0
2019-01-28 15:30:00,104.41,104.44,104.33,104.36,11294.0,92.4626,92.4892,92.3918,92.4184,11294.0
2019-01-28 15:35:00,104.35,104.36,104.3,104.3,15975.0,92.4095,92.4184,92.3652,92.3652,15975.0
2019-01-28 15:40:00,104.28,104.28,104.1,104.11,22736.0,92.3475,92.3475,92.1881,92.197,22736.0
2019-01-28 15:45:00,104.11,104.2,104.05,104.06,24979.0,92.197,92.2767,92.1438,92.1527,24979.0
2019-01-28 15:50:00,104.05,104.14,104.02,104.08,31000.0,92.1438,92.2235,92.1173,92.1704,31000.0
2019-01-28 15:55:00,104.09,104.3,104.04,104.3,87546.0,92.1793,92.3652,92.135,92.3652,87546.0
2019-01-29 09:30:00,104.35,104.45,104.01,104.14,5471.0,92.4095,92.4981,92.1084,92.2235,5471.0
2019-01-29 09:35:00,104.13,104.15,103.85,103.87,3511.0,92.2147,92.2324,91.9667,91.9844,3511.0
2019-01-29 09:40:00,103.78,103.88,103.71,103.81,6300.0,91.9047,91.9933,91.8427,91.9313,6300.0
2019-01-29 09:45:00,103.81,103.85,103.74,103.74,10074.0,91.9313,91.9667,91.8693,91.8693,10074.0
2019-01-29 09:50:00,103.73,103.8,103.68,103.72,13643.0,91.8604,91.9224,91.8162,91.8516,13643.0
2019-01-29 09:55:00,103.7,103.8,103.69,103.78,13510.0,91.8339,91.9224,91.825,91.9047,13510.0
2019-01-29 10:00:00,103.85,103.98,103.7,103.83,19869.0,91.9667,92.0818,91.8339,91.949,19869.0
2019-01-29 10:05:00,103.85,103.87,103.75,103.76,19790.0,91.9667,91.9844,91.8782,91.887,19790.0
2019-01-29 10:10:00,103.75,103.76,103.66,103.68,10242.0,91.8782,91.887,91.7985,91.8162,10242.0
2019-01-29 10:15:00,103.65,103.8,103.65,103.78,4942.0,91.7896,91.9224,91.7896,91.9047,4942.0
2019-01-29 10:20:00,103.75,103.75,103.63,103.7,21041.0,91.8782,91.8782,91.7719,91.8339,21041.0
2019-01-29 10:25:00,103.75,103.92,103.73,103.92,12130.0,91.8782,92.0287,91.8604,92.0287,12130.0
2019-01-29 10:30:00,104.01,104.01,103.87,103.91,4677.0,92.1084,92.1084,91.9844,92.0199,4677.0
2019-01-29 10:35:00,103.88,104.06,103.88,103.97,6301.0,91.9933,92.1527,91.9933,92.073,6301.0
2019-01-29 10:40:00,104.0,104.09,103.98,104.02,7801.0,92.0996,92.1793,92.0818,92.1173,7801.0
2019-01-29 10:45:00,104.08,104.08,103.93,103.96,5501.0,92.1704,92.1704,92.0376,92.0641,5501.0
2019-01-29 10:50:00,103.96,103.96,103.69,103.69,4747.0,92.0641,92.0641,91.825,91.825,4747.0
2019-01-29 10:55:00,103.66,103.66,103.46,103.52,8915.0,91.7985,91.7985,91.6213,91.6745,8915.0
2019-01-29 11:00:00,103.5,103.53,103.41,103.53,5449.0,91.6568,91.6833,91.5771,91.6833,5449.0
2019-01-29 11:05:00,103.48,103.69,103.48,103.69,2500.0,91.6391,91.825,91.6391,91.825,2500.0
2019-01-29 11:10:00,103.68,103.73,103.66,103.72,2690.0,91.8162,91.8604,91.7985,91.8516,2690.0
2019-01-29 11:15:00,103.74,103.81,103.7,103.72,11351.0,91.8693,91.9313,91.8339,91.8516,11351.0
2019-01-29 11:20:00,103.74,103.77,103.63,103.63,7910.0,91.8693,91.8959,91.7719,91.7719,7910.0
2019-01-29 11:25:00,103.61,103.72,103.61,103.65,5579.0,91.7542,91.8516,91.7542,91.7896,5579.0
2019-01-29 11:30:00,103.72,103.77,103.66,103.71,4900.0,91.8516,91.8959,91.7985,91.8427,4900.0
2019-01-29 11:35:00,103.74,103.82,103.73,103.75,3800.0,91.8693,91.9402,91.8604,91.8782,3800.0
2019-01-29 11:40:00,103.73,103.75,103.7,103.73,4001.0,91.8604,91.8782,91.8339,91.8604,4001.0
2019-01-29 11:45:00,103.74,103.75,103.67,103.7,2985.0,91.8693,91.8782,91.8073,91.8339,2985.0
2019-01-29 11:50:00,103.71,103.75,103.69,103.71,3303.0,91.8427,91.8782,91.825,91.8427,3303.0
2019-01-29 11:55:00,103.71,103.73,103.66,103.66,3900.0,91.8427,91.8604,91.7985,91.7985,3900.0
2019-01-29 12:00:00,103.68,103.78,103.68,103.77,6087.0,91.8162,91.9047,91.8162,91.8959,6087.0
2019-01-29 12:05:00,103.79,103.89,103.79,103.88,6666.0,91.9136,92.0021,91.9136,91.9933,6666.0
2019-01-29 12:10:00,103.88,104.04,103.86,104.03,2897.0,91.9933,92.135,91.9756,92.1261,2897.0
2019-01-29 12:15:00,104.05,104.06,103.95,104.02,7800.0,92.1438,92.1527,92.0553,92.1173,7800.0
2019-01-29 12:20:00,104.02,104.07,103.96,103.96,5000.0,92.1173,92.1615,92.0641,92.0641,5000.0
2019-01-29 12:25:00,103.95,103.95,103.92,103.94,1903.0,92.0553,92.0553,92.0287,92.0464,1903.0
2019-01-29 12:30:00,103.91,103.91,103.83,103.86,4349.0,92.0199,92.0199,91.949,91.9756,4349.0
2019-01-29 12:35:00,103.88,103.88,103.83,103.88,3983.0,91.9933,91.9933,91.949,91.9933,3983.0
2019-01-29 12:40:00,103.9,103.96,103.9,103.92,2800.0,92.011,92.0641,92.011,92.0287,2800.0
2019-01-29 12:45:00,103.94,103.97,103.88,103.95,2371.0,92.0464,92.073,91.9933,92.0553,2371.0
2019-01-29 12:50:00,103.95,104.01,103.95,104.01,4634.0,92.0553,92.1084,92.0553,92.1084,4634.0
2019-01-29 12:55:00,104.02,104.05,103.93,103.93,3741.0,92.1173,92.1438,92.0376,92.0376,3741.0
2019-01-29 13:00:00,103.93,103.93,103.84,103.89,2232.0,92.0376,92.0376,91.9579,92.0021,2232.0
2019-01-29 13:05:00,103.89,103.97,103.88,103.97,2160.0,92.0021,92.073,91.9933,92.073,2160.0
2019-01-29 13:10:00,103.96,103.99,103.92,103.92,13609.0,92.0641,92.0907,92.0287,92.0287,13609.0
2019-01-29 13:15:00,103.91,104.03,103.9,104.03,2853.0,92.0199,92.1261,92.011,92.1261,2853.0
2019-01-29 13:20:00,104.02,104.03,103.96,104.0,6401.0,92.1173,92.1261,92.0641,92.0996,6401.0
2019-01-29 13:25:00,104.0,104.05,103.99,104.04,4430.0,92.0996,92.1438,92.0907,92.135,4430.0
2019-01-29 13:30:00,104.06,104.06,104.0,104.0,4530.0,92.1527,92.1527,92.0996,92.0996,4530.0
2019-01-29 13:35:00,103.99,104.0,103.95,104.0,2741.0,92.0907,92.0996,92.0553,92.0996,2741.0
2019-01-29 13:40:00,103.97,104.03,103.95,104.03,7596.0,92.073,92.1261,92.0553,92.1261,7596.0
2019-01-29 13:45:00,104.03,104.06,103.97,104.0,2819.0,92.1261,92.1527,92.073,92.0996,2819.0
2019-01-29 13:50:00,104.01,104.08,103.99,103.99,6375.0,92.1084,92.1704,92.0907,92.0907,6375.0
2019-01-29 13:55:00,103.98,104.08,103.98,104.08,4800.0,92.0818,92.1704,92.0818,92.1704,4800.0
2019-01-29 14:00:00,104.06,104.06,104.01,104.06,2597.0,92.1527,92.1527,92.1084,92.1527,2597.0
2019-01-29 14:05:00,104.06,104.09,104.04,104.09,2700.0,92.1527,92.1793,92.135,92.1793,2700.0
2019-01-29 14:10:00,104.09,104.1,104.05,104.05,4304.0,92.1793,92.1881,92.1438,92.1438,4304.0
2019-01-29 14:15:00,104.03,104.03,103.96,103.96,3646.0,92.1261,92.1261,92.0641,92.0641,3646.0
2019-01-29 14:20:00,103.96,103.97,103.92,103.93,3000.0,92.0641,92.073,92.0287,92.0376,3000.0
2019-01-29 14:25:00,103.92,103.99,103.9,103.96,3222.0,92.0287,92.0907,92.011,92.0641,3222.0
2019-01-29 14:30:00,103.96,104.03,103.95,104.01,4687.0,92.0641,92.1261,92.0553,92.1084,4687.0
2019-01-29 14:35:00,104.01,104.01,103.88,103.88,9848.0,92.1084,92.1084,91.9933,91.9933,9848.0
2019-01-29 14:40:00,103.88,103.88,103.72,103.72,3000.0,91.9933,91.9933,91.8516,91.8516,3000.0
2019-01-29 14:45:00,103.74,103.76,103.64,103.66,6209.0,91.8693,91.887,91.7807,91.7985,6209.0
2019-01-29 14:50:00,103.68,103.69,103.64,103.68,3501.0,91.8162,91.825,91.7807,91.8162,3501.0
2019-01-29 14:55:00,103.66,103.66,103.56,103.59,6072.0,91.7985,91.7985,91.7099,91.7365,6072.0
2019-01-29 15:00:00,103.59,103.67,103.57,103.67,6295.0,91.7365,91.8073,91.7188,91.8073,6295.0
2019-01-29 15:05:00,103.65,103.73,103.64,103.68,5079.0,91.7896,91.8604,91.7807,91.8162,5079.0
2019-01-29 15:10:00,103.67,103.73,103.67,103.71,4143.0,91.8073,91.8604,91.8073,91.8427,4143.0
2019-01-29 15:15:00,103.72,103.76,103.7,103.74,15732.0,91.8516,91.887,91.8339,91.8693,15732.0
2019-01-29 15:20:00,103.74,103.75,103.61,103.69,21573.0,91.8693,91.8782,91.7542,91.825,21573.0
2019-01-29 15:25:00,103.69,103.7,103.61,103.64,16200.0,91.825,91.8339,91.7542,91.7807,16200.0
2019-01-29 15:30:00,103.65,103.76,103.65,103.69,18039.0,91.7896,91.887,91.7896,91.825,18039.0
2019-01-29 15:35:00,103.69,103.7,103.6,103.6,19836.0,91.825,91.8339,91.7453,91.7453,19836.0
2019-01-29 15:40:00,103.61,103.67,103.61,103.66,18423.0,91.7542,91.8073,91.7542,91.7985,18423.0
2019-01-29 15:45:00,103.67,103.7,103.58,103.62,18526.0,91.8073,91.8339,91.7276,91.763,18526.0
2019-01-29 15:50:00,103.63,103.63,103.56,103.58,29909.0,91.7719,91.7719,91.7099,91.7276,29909.0
2019-01-29 15:55:00,103.59,103.64,103.52,103.59,86475.0,91.7365,91.7807,91.6745,91.7365,86475.0
2019-01-30 09:30:00,103.97,104.0,103.75,104.0,15573.0,92.073,92.0996,91.8782,92.0996,15573.0
2019-01-30 09:35:00,103.99,104.01,103.85,103.95,8509.0,92.0907,92.1084,91.9667,92.0553,8509.0
2019-01-30 09:40:00,103.95,104.03,103.81,104.0,8869.0,92.0553,92.1261,91.9313,92.0996,8869.0
2019-01-30 09:45:00,104.04,104.04,103.94,103.95,5907.0,92.135,92.135,92.0464,92.0553,5907.0
2019-01-30 09:50:00,104.0,104.04,103.96,104.01,8651.0,92.0996,92.135,92.0641,92.1084,8651.0
2019-01-30 09:55:00,104.02,104.02,103.9,103.91,3969.0,92.1173,92.1173,92.011,92.0199,3969.0
2019-01-30 10:00:00,103.89,104.05,103.83,103.93,21748.0,92.0021,92.1438,91.949,92.0376,21748.0
2019-01-30 10:05:00,103.91,104.03,103.89,103.97,27700.0,92.0199,92.1261,92.0021,92.073,27700.0
2019-01-30 10:10:00,103.98,104.2,103.92,104.2,7326.0,92.0818,92.2767,92.0287,92.2767,7326.0
2019-01-30 10:15:00,104.18,104.24,104.13,104.24,6385.0,92.259,92.3121,92.2147,92.3121,6385.0
2019-01-30 10:20:00,104.17,104.29,104.16,104.29,2500.0,92.2501,92.3564,92.2412,92.3564,2500.0
2019-01-30 10:25:00,104.33,104.41,104.21,104.26,12881.0,92.3918,92.4626,92.2855,92.3298,12881.0
2019-01-30 10:30:00,104.28,104.29,104.17,104.18,11684.0,92.3475,92.3564,92.2501,92.259,11684.0
2019-01-30 10:35:00,104.16,104.2,104.1,104.18,14100.0,92.2412,92.2767,92.1881,92.259,14100.0
2019-01-30 10:40:00,104.19,104.25,104.16,104.22,8213.0,92.2678,92.3209,92.2412,92.2944,8213.0
2019-01-30 10:45:00,104.23,104.25,104.0,104.06,16502.0,92.3032,92.3209,92.0996,92.1527,16502.0
2019-01-30 10:50:00,104.02,104.1,103.97,104.0,3373.0,92.1173,92.1881,92.073,92.0996,3373.0
2019-01-30 10:55:00,103.98,104.03,103.92,103.96,4806.0,92.0818,92.1261,92.0287,92.0641,4806.0
2019-01-30 11:00:00,103.97,104.12,103.91,104.04,6537.0,92.073,92.2058,92.0199,92.135,6537.0
2019-01-30 11:05:00,104.05,104.05,103.93,103.97,7003.0,92.1438,92.1438,92.0376,92.073,7003.0
2019-01-30 11:10:00,103.99,104.1,103.94,104.09,4011.0,92.0907,92.1881,92.0464,92.1793,4011.0
2019-01-30 11:15:00,104.06,104.15,104.06,104.1,7298.0,92.1527,92.2324,92.1527,92.1881,7298.0
2019-01-30 11:20:00,104.1,104.14,104.01,104.01,13656.0,92.1881,92.2235,92.1084,92.1084,13656.0
2019-01-30 11:25:00,104.01,104.04,103.97,104.04,8317.0,92.1084,92.135,92.073,92.135,8317.0
2019-01-30 11:30:00,104.03,104.05,103.99,104.0,12364.0,92.1261,92.1438,92.0907,92.0996,12364.0
2019-01-30 11:35:00,104.0,104.03,103.94,104.0,10342.0,92.0996,92.1261,92.0464,92.0996,10342.0
2019-01-30 11:40:00,104.01,104.08,103.97,104.05,32995.0,92.1084,92.1704,92.073,92.1438,32995.0
2019-01-30 11:45:00,104.07,104.16,104.06,104.15,41089.0,92.1615,92.2412,92.1527,92.2324,41089.0
2019-01-30 11:50:00,104.15,104.24,104.13,104.22,20856.0,92.2324,92.3121,92.2147,92.2944,20856.0
2019-01-30 11:55:00,104.25,104.29,104.24,104.29,8641.0,92.3209,92.3564,92.3121,92.3564,8641.0
2019-01-30 12:00:00,104.29,104.49,104.26,104.49,10432.0,92.3564,92.5335,92.3298,92.5335,10432.0
2019-01-30 12:05:00,104.48,104.59,104.46,104.59,2778.0,92.5246,92.622,92.5069,92.622,2778.0
2019-01-30 12:10:00,104.63,104.67,104.6,104.61,6452.0,92.6575,92.6929,92.6309,92.6398,6452.0
2019-01-30 12:15:00,104.63,104.76,104.62,104.72,5692.0,92.6575,92.7726,92.6486,92.7372,5692.0
2019-01-30 12:20:00,104.78,104.8,104.67,104.68,4199.0,92.7903,92.808,92.6929,92.7017,4199.0
2019-01-30 12:25:00,104.7,104.72,104.62,104.65,5204.0,92.7195,92.7372,92.6486,92.6752,5204.0
2019-01-30 12:30:00,104.67,104.72,104.63,104.63,10138.0,92.6929,92.7372,92.6575,92.6575,10138.0
2019-01-30 12:35:00,104.56,104.61,104.53,104.54,4752.0,92.5955,92.6398,92.5689,92.5778,4752.0
2019-01-30 12:40:00,104.54,104.58,104.49,104.5,8179.0,92.5778,92.6132,92.5335,92.5423,8179.0
2019-01-30 12:45:00,104.52,104.59,104.51,104.58,6308.0,92.5601,92.622,92.5512,92.6132,6308.0
2019-01-30 12:50:00,104.61,104.61,104.57,104.58,900.0,92.6398,92.6398,92.6043,92.6132,900.0
2019-01-30 12:55:00,104.58,104.58,104.51,104.54,30612.0,92.6132,92.6132,92.5512,92.5778,30612.0
2019-01-30 13:00:00,104.55,104.6,104.54,104.59,4839.0,92.5866,92.6309,92.5778,92.622,4839.0
2019-01-30 13:05:00,104.61,104.66,104.6,104.65,8068.0,92.6398,92.684,92.6309,92.6752,8068.0
2019-01-30 13:10:00,104.65,104.66,104.55,104.56,4298.0,92.6752,92.684,92.5866,92.5955,4298.0
2019-01-30 13:15:00,104.56,104.58,104.5,104.5,4370.0,92.5955,92.6132,92.5423,92.5423,4370.0
2019-01-30 13:20:00,104.49,104.49,104.43,104.46,6600.0,92.5335,92.5335,92.4803,92.5069,6600.0
2019-01-30 13:25:00,104.47,104.57,104.44,104.49,19653.0,92.5158,92.6043,92.4892,92.5335,19653.0
2019-01-30 13:30:00,104.46,104.49,104.32,104.45,12216.0,92.5069,92.5335,92.3829,92.4981,12216.0
2019-01-30 13:35:00,104.44,104.48,104.4,104.4,10781.0,92.4892,92.5246,92.4538,92.4538,10781.0
2019-01-30 13:40:00,104.42,104.44,104.32,104.32,6693.0,92.4715,92.4892,92.3829,92.3829,6693.0
2019-01-30 13:45:00,104.31,104.37,104.26,104.32,6423.0,92.3741,92.4272,92.3298,92.3829,6423.0
2019-01-30 13:50:00,104.33,104.36,104.29,104.33,4705.0,92.3918,92.4184,92.3564,92.3918,4705.0
2019-01-30 13:55:00,104.33,104.35,104.22,104.25,7604.0,92.3918,92.4095,92.2944,92.3209,7604.0
2019-01-30 14:00:00,104.27,104.87,104.2,104.86,53780.0,92.3387,92.87,92.2767,92.8611,53780.0
2019-01-30 14:05:00,104.95,104.97,104.82,104.88,10981.0,92.9408,92.9586,92.8257,92.8789,10981.0
2019-01-30 14:10:00,104.96,105.19,104.91,105.17,8731.0,92.9497,93.1534,92.9054,93.1357,8731.0
2019-01-30 14:15:00,105.15,105.43,105.1,105.31,15538.0,93.118,93.3659,93.0737,93.2597,15538.0
2019-01-30 14:20:00,105.34,105.59,105.28,105.55,27862.0,93.2862,93.5076,93.2331,93.4722,27862.0
2019-01-30 14:25:00,105.56,105.6,105.47,105.5,27168.0,93.481,93.5165,93.4013,93.4279,27168.0
2019-01-30 14:30:00,105.45,105.53,105.38,105.5,9910.0,93.3836,93.4545,93.3216,93.4279,9910.0
2019-01-30 14:35:00,105.52,105.54,105.27,105.49,28835.0,93.4456,93.4633,93.2242,93.4191,28835.0
2019-01-30 14:40:00,105.49,105.49,105.31,105.45,13341.0,93.4191,93.4191,93.2597,93.3836,13341.0
2019-01-30 14:45:00,105.45,105.64,105.41,105.62,6899.0,93.3836,93.5519,93.3482,93.5342,6899.0
2019-01-30 14:50:00,105.57,105.8,105.46,105.76,7263.0,93.4899,93.6936,93.3925,93.6582,7263.0
2019-01-30 14:55:00,105.74,105.82,105.7,105.73,7059.0,93.6404,93.7113,93.605,93.6316,7059.0
2019-01-30 15:00:00,105.75,105.77,105.58,105.59,11964.0,93.6493,93.667,93.4988,93.5076,11964.0
2019-01-30 15:05:00,105.59,105.64,105.52,105.53,15714.0,93.5076,93.5519,93.4456,93.4545,15714.0
2019-01-30 15:10:00,105.54,105.56,105.44,105.54,7769.0,93.4633,93.481,93.3748,93.4633,7769.0
2019-01-30 15:15:00,105.56,105.6,105.5,105.55,7746.0,93.481,93.5165,93.4279,93.4722,7746.0
2019-01-30 15:20:00,105.56,105.65,105.46,105.53,21677.0,93.481,93.5607,93.3925,93.4545,21677.0
2019-01-30 15:25:00,105.52,105.58,105.45,105.45,14794.0,93.4456,93.4988,93.3836,93.3836,14794.0
2019-01-30 15:30:00,105.38,105.53,105.28,105.31,20525.0,93.3216,93.4545,93.2331,93.2597,20525.0
2019-01-30 15:35:00,105.32,105.42,105.32,105.39,14014.0,93.2685,93.3571,93.2685,93.3305,14014.0
2019-01-30 15:40:00,105.38,105.49,105.32,105.47,37702.0,93.3216,93.4191,93.2685,93.4013,37702.0
2019-01-30 15:45:00,105.47,105.58,105.46,105.53,22980.0,93.4013,93.4988,93.3925,93.4545,22980.0
2019-01-30 15:50:00,105.52,105.52,105.37,105.41,16026.0,93.4456,93.4456,93.3128,93.3482,16026.0
2019-01-30 15:55:00,105.42,105.55,105.42,105.54,50692.0,93.3571,93.4722,93.3571,93.4633,50692.0
2019-01-31 09:30:00,105.26,105.75,105.25,105.47,12795.0,93.2154,93.6493,93.2065,93.4013,12795.0
2019-01-31 09:35:00,105.5,105.64,105.37,105.46,12968.0,93.4279,93.5519,93.3128,93.3925,12968.0
2019-01-31 09:40:00,105.55,105.66,105.46,105.55,6010.0,93.4722,93.5696,93.3925,93.4722,6010.0
2019-01-31 09:45:00,105.56,105.6,105.42,105.42,20217.0,93.481,93.5165,93.3571,93.3571,20217.0
2019-01-31 09:50:00,105.39,105.56,105.29,105.44,17432.0,93.3305,93.481,93.2419,93.3748,17432.0
2019-01-31 09:55:00,105.45,105.45,105.29,105.33,5900.0,93.3836,93.3836,93.2419,93.2774,5900.0
2019-01-31 10:00:00,105.42,105.51,105.36,105.46,3319.0,93.3571,93.4368,93.3039,93.3925,3319.0
2019-01-31 10:05:00,105.45,105.53,105.28,105.33,14401.0,93.3836,93.4545,93.2331,93.2774,14401.0
2019-01-31 10:10:00,105.31,105.35,105.15,105.17,34519.0,93.2597,93.2951,93.118,93.1357,34519.0
2019-01-31 10:15:00,105.2,105.26,105.12,105.2,1700.0,93.1622,93.2154,93.0914,93.1622,1700.0
2019-01-31 10:20:00,105.2,105.29,105.18,105.29,2672.0,93.1622,93.2419,93.1445,93.2419,2672.0
2019-01-31 10:25:00,105.37,105.59,105.34,105.57,2433.0,93.3128,93.5076,93.2862,93.4899,2433.0
2019-01-31 10:30:00,105.6,105.8,105.6,105.72,3863.0,93.5165,93.6936,93.5165,93.6227,3863.0
2019-01-31 10:35:00,105.76,105.8,105.64,105.8,9415.0,93.6582,93.6936,93.5519,93.6936,9415.0
2019-01-31 10:40:00,105.8,105.9,105.62,105.62,14341.0,93.6936,93.7821,93.5342,93.5342,14341.0
2019-01-31 10:45:00,105.66,105.66,105.25,105.28,7384.0,93.5696,93.5696,93.2065,93.2331,7384.0
2019-01-31 10:50:00,105.32,105.4,105.25,105.29,5700.0,93.2685,93.3394,93.2065,93.2419,5700.0
2019-01-31 10:55:00,105.34,105.44,105.21,105.29,2980.0,93.2862,93.3748,93.1711,93.2419,2980.0
2019-01-31 11:00:00,105.26,105.42,105.26,105.37,3700.0,93.2154,93.3571,93.2154,93.3128,3700.0
2019-01-31 11:05:00,105.34,105.39,105.22,105.39,5194.0,93.2862,93.3305,93.18,93.3305,5194.0
2019-01-31 11:10:00,105.32,105.39,105.25,105.3,9000.0,93.2685,93.3305,93.2065,93.2508,9000.0
2019-01-31 11:15:00,105.34,105.39,105.14,105.15,5601.0,93.2862,93.3305,93.1091,93.118,5601.0
2019-01-31 11:20:00,105.21,105.32,105.21,105.31,4945.0,93.1711,93.2685,93.1711,93.2597,4945.0
2019-01-31 11:25:00,105.3,105.35,105.14,105.31,27670.0,93.2508,93.2951,93.1091,93.2597,27670.0
2019-01-31 11:30:00,105.31,105.44,105.29,105.44,7981.0,93.2597,93.3748,93.2419,93.3748,7981.0
2019-01-31 11:35:00,105.41,105.59,105.4,105.58,2700.0,93.3482,93.5076,93.3394,93.4988,2700.0
2019-01-31 11:40:00,105.56,105.67,105.54,105.57,10441.0,93.481,93.5785,93.4633,93.4899,10441.0
2019-01-31 11:45:00,105.55,105.55,105.48,105.52,12756.0,93.4722,93.4722,93.4102,93.4456,12756.0
2019-01-31 11:50:00,105.54,105.56,105.45,105.47,20674.0,93.4633,93.481,93.3836,93.4013,20674.0
2019-01-31 11:55:00,105.52,105.66,105.5,105.57,8650.0,93.4456,93.5696,93.4279,93.4899,8650.0
2019-01-31 12:00:00,105.58,105.59,105.46,105.46,4900.0,93.4988,93.5076,93.3925,93.3925,4900.0
2019-01-31 12:05:00,105.46,105.6,105.42,105.52,10632.0,93.3925,93.5165,93.3571,93.4456,10632.0
2019-01-31 12:10:00,105.5,105.51,105.42,105.46,30900.0,93.4279,93.4368,93.3571,93.3925,30900.0
2019-01-31 12:15:00,105.41,105.44,105.34,105.37,4884.0,93.3482,93.3748,93.2862,93.3128,4884.0
2019-01-31 12:20:00,105.37,105.41,105.29,105.29,4499.0,93.3128,93.3482,93.2419,93.2419,4499.0
2019-01-31 12:25:00,105.24,105.24,105.07,105.09,10020.0,93.1977,93.1977,93.0471,93.0648,10020.0
2019-01-31 12:30:00,105.13,105.17,105.1,105.17,3300.0,93.1003,93.1357,93.0737,93.1357,3300.0
2019-01-31 12:35:00,105.18,105.18,105.11,105.12,11230.0,93.1445,93.1445,93.0825,93.0914,11230.0
2019-01-31 12:40:00,105.12,105.16,104.97,104.97,9399.0,93.0914,93.1268,92.9586,92.9586,9399.0
2019-01-31 12:45:00,104.96,105.05,104.96,104.99,4650.0,92.9497,93.0294,92.9497,92.9763,4650.0
2019-01-31 12:50:00,105.01,105.01,104.96,105.01,3545.0,92.994,92.994,92.9497,92.994,3545.0
2019-01-31 12:55:00,105.0,105.02,104.93,104.96,5329.0,92.9851,93.0028,92.9231,92.9497,5329.0
2019-01-31 13:00:00,104.93,104.96,104.88,104.93,13416.0,92.9231,92.9497,92.8789,92.9231,13416.0
2019-01-31 13:05:00,104.95,105.03,104.95,104.98,6786.0,92.9408,93.0117,92.9408,92.9674,6786.0
2019-01-31 13:10:00,104.97,105.0,104.96,104.98,2100.0,92.9586,92.9851,92.9497,92.9674,2100.0
2019-01-31 13:15:00,105.0,105.0,104.92,104.92,4551.0,92.9851,92.9851,92.9143,92.9143,4551.0
2019-01-31 13:20:00,104.95,105.03,104.91,105.02,4823.0,92.9408,93.0117,92.9054,93.0028,4823.0
2019-01-31 13:25:00,105.0,105.04,104.97,104.98,5352.0,92.9851,93.0205,92.9586,92.9674,5352.0
2019-01-31 13:30:00,105.03,105.04,104.96,104.97,2964.0,93.0117,93.0205,92.9497,92.9586,2964.0
2019-01-31 13:35:00,104.98,105.05,104.98,105.01,2320.0,92.9674,93.0294,92.9674,92.994,2320.0
2019-01-31 13:40:00,105.04,105.06,104.98,104.98,7277.0,93.0205,93.0383,92.9674,92.9674,7277.0
2019-01-31 13:45:00,104.97,104.98,104.9,104.98,3800.0,92.9586,92.9674,92.8966,92.9674,3800.0
2019-01-31 13:50:00,104.98,105.01,104.95,104.97,5300.0,92.9674,92.994,92.9408,92.9586,5300.0
2019-01-31 13:55:00,104.96,104.99,104.94,104.96,1877.0,92.9497,92.9763,92.932,92.9497,1877.0
2019-01-31 14:00:00,104.93,105.07,104.93,104.99,10880.0,92.9231,93.0471,92.9231,92.9763,10880.0
2019-01-31 14:05:00,105.02,105.02,104.94,104.96,10698.0,93.0028,93.0028,92.932,92.9497,10698.0
2019-01-31 14:10:00,104.95,104.96,104.89,104.9,2447.0,92.9408,92.9497,92.8877,92.8966,2447.0
2019-01-31 14:15:00,104.89,104.9,104.77,104.79,3215.0,92.8877,92.8966,92.7814,92.7992,3215.0
2019-01-31 14:20:00,104.83,104.93,104.82,104.9,2436.0,92.8346,92.9231,92.8257,92.8966,2436.0
2019-01-31 14:25:00,104.92,104.92,104.81,104.82,3287.0,92.9143,92.9143,92.8169,92.8257,3287.0
2019-01-31 14:30:00,104.83,104.87,104.77,104.77,5487.0,92.8346,92.87,92.7814,92.7814,5487.0
2019-01-31 14:35:00,104.8,104.81,104.75,104.79,7083.0,92.808,92.8169,92.7637,92.7992,7083.0
2019-01-31 14:40:00,104.8,104.8,104.66,104.69,9060.0,92.808,92.808,92.684,92.7106,9060.0
2019-01-31 14:45:00,104.66,104.74,104.65,104.7,5168.0,92.684,92.7549,92.6752,92.7195,5168.0
2019-01-31 14:50:00,104.7,104.75,104.68,104.74,15653.0,92.7195,92.7637,92.7017,92.7549,15653.0
2019-01-31 14:55:00,104.72,104.76,104.71,104.71,11361.0,92.7372,92.7726,92.7283,92.7283,11361.0
2019-01-31 15:00:00,104.71,104.71,104.58,104.58,8576.0,92.7283,92.7283,92.6132,92.6132,8576.0
2019-01-31 15:05:00,104.57,104.59,104.54,104.55,6609.0,92.6043,92.622,92.5778,92.5866,6609.0
2019-01-31 15:10:00,104.55,104.55,104.3,104.3,14716.0,92.5866,92.5866,92.3652,92.3652,14716.0
2019-01-31 15:15:00,104.31,104.46,104.31,104.43,11511.0,92.3741,92.5069,92.3741,92.4803,11511.0
2019-01-31 15:20:00,104.42,104.48,104.41,104.44,16356.0,92.4715,92.5246,92.4626,92.4892,16356.0
2019-01-31 15:25:00,104.44,104.46,104.39,104.42,65300.0,92.4892,92.5069,92.4449,92.4715,65300.0
2019-01-31 15:30:00,104.42,104.62,104.38,104.54,59519.0,92.4715,92.6486,92.4361,92.5778,59519.0
2019-01-31 15:35:00,104.55,104.57,104.49,104.5,36519.0,92.5866,92.6043,92.5335,92.5423,36519.0
2019-01-31 15:40:00,104.49,104.54,104.47,104.48,25225.0,92.5335,92.5778,92.5158,92.5246,25225.0
2019-01-31 15:45:00,104.49,104.6,104.46,104.51,42856.0,92.5335,92.6309,92.5069,92.5512,42856.0
2019-01-31 15:50:00,104.5,104.63,104.49,104.62,51221.0,92.5423,92.6575,92.5335,92.6486,51221.0
2019-01-31 15:55:00,104.59,104.69,104.49,104.55,171014.0,92.622,92.7106,92.5335,92.5866,171014.0
2019-02-01 09:30:00,104.54,105.27,104.54,105.1,40578.0,92.5778,93.2242,92.5778,93.0737,40578.0
2019-02-01 09:35:00,105.09,105.51,104.98,105.4,22539.0,93.0648,93.4368,92.9674,93.3394,22539.0
2019-02-01 09:40:00,105.36,105.71,105.36,105.63,20282.0,93.3039,93.6139,93.3039,93.543,20282.0
2019-02-01 09:45:00,105.52,106.29,105.51,106.18,25012.0,93.4456,94.1275,93.4368,94.0301,25012.0
2019-02-01 09:50:00,106.19,106.24,106.01,106.14,15070.0,94.039,94.0832,93.8796,93.9947,15070.0
2019-02-01 09:55:00,106.21,106.21,105.94,105.94,24166.0,94.0567,94.0567,93.8176,93.8176,24166.0
2019-02-01 10:00:00,105.98,106.14,105.84,106.14,41770.0,93.853,93.9947,93.729,93.9947,41770.0
2019-02-01 10:05:00,106.13,106.49,106.08,106.43,21887.0,93.9858,94.3046,93.9415,94.2515,21887.0
2019-02-01 10:10:00,106.42,106.53,106.28,106.53,21904.0,94.2426,94.3401,94.1187,94.3401,21904.0
2019-02-01 10:15:00,106.53,106.57,106.42,106.53,19700.0,94.3401,94.3755,94.2426,94.3401,19700.0
2019-02-01 10:20:00,106.49,106.69,106.45,106.67,22150.0,94.3046,94.4817,94.2692,94.464,22150.0
2019-02-01 10:25:00,106.63,106.7,106.49,106.54,15497.0,94.4286,94.4906,94.3046,94.3489,15497.0
2019-02-01 10:30:00,106.49,106.5,106.37,106.39,14009.0,94.3046,94.3135,94.1984,94.2161,14009.0
2019-02-01 10:35:00,106.37,106.54,106.32,106.51,18269.0,94.1984,94.3489,94.1541,94.3223,18269.0
2019-02-01 10:40:00,106.56,106.64,106.45,106.55,110178.0,94.3666,94.4375,94.2692,94.3578,110178.0
2019-02-01 10:45:00,106.58,106.83,106.58,106.79,45205.0,94.3843,94.6057,94.3843,94.5703,45205.0
2019-02-01 10:50:00,106.8,106.88,106.75,106.78,13743.0,94.5792,94.65,94.5349,94.5614,13743.0
2019-02-01 10:55:00,106.78,106.82,106.64,106.82,12800.0,94.5614,94.5969,94.4375,94.5969,12800.0
2019-02-01 11:00:00,106.82,106.89,106.67,106.84,15492.0,94.5969,94.6589,94.464,94.6146,15492.0
2019-02-01 11:05:00,106.83,106.89,106.78,106.89,7390.0,94.6057,94.6589,94.5614,94.6589,7390.0
2019-02-01 11:10:00,106.91,106.96,106.82,106.85,7342.0,94.6766,94.7208,94.5969,94.6234,7342.0
2019-02-01 11:15:00,106.84,106.98,106.81,106.87,8360.0,94.6146,94.7386,94.588,94.6411,8360.0
2019-02-01 11:20:00,106.85,107.13,106.84,107.09,15117.0,94.6234,94.8714,94.6146,94.836,15117.0
2019-02-01 11:25:00,107.11,107.22,107.07,107.07,7944.0,94.8537,94.9511,94.8183,94.8183,7944.0
2019-02-01 11:30:00,107.07,107.08,106.94,106.94,11150.0,94.8183,94.8271,94.7031,94.7031,11150.0
2019-02-01 11:35:00,106.95,106.99,106.89,106.98,5953.0,94.712,94.7474,94.6589,94.7386,5953.0
2019-02-01 11:40:00,107.0,107.08,106.99,106.99,10208.0,94.7563,94.8271,94.7474,94.7474,10208.0
2019-02-01 11:45:00,107.0,107.03,106.76,106.9,20593.0,94.7563,94.7828,94.5437,94.6677,20593.0
2019-02-01 11:50:00,106.91,106.92,106.76,106.77,7100.0,94.6766,94.6854,94.5437,94.5526,7100.0
2019-02-01 11:55:00,106.85,106.94,106.8,106.84,9116.0,94.6234,94.7031,94.5792,94.6146,9116.0
2019-02-01 12:00:00,106.8,106.82,106.72,106.72,8764.0,94.5792,94.5969,94.5083,94.5083,8764.0
2019-02-01 12:05:00,106.73,106.82,106.71,106.79,6355.0,94.5172,94.5969,94.4995,94.5703,6355.0
2019-02-01 12:10:00,106.76,106.87,106.74,106.85,6028.0,94.5437,94.6411,94.526,94.6234,6028.0
2019-02-01 12:15:00,106.82,106.84,106.75,106.76,6404.0,94.5969,94.6146,94.5349,94.5437,6404.0
2019-02-01 12:20:00,106.76,106.76,106.43,106.46,13941.0,94.5437,94.5437,94.2515,94.2781,13941.0
2019-02-01 12:25:00,106.46,106.51,106.37,106.51,7211.0,94.2781,94.3223,94.1984,94.3223,7211.0
2019-02-01 12:30:00,106.53,106.54,106.47,106.54,7801.0,94.3401,94.3489,94.2869,94.3489,7801.0
2019-02-01 12:35:00,106.56,106.58,106.43,106.43,8812.0,94.3666,94.3843,94.2515,94.2515,8812.0
2019-02-01 12:40:00,106.4,106.57,106.39,106.55,4329.0,94.2249,94.3755,94.2161,94.3578,4329.0
2019-02-01 12:45:00,106.56,106.64,106.5,106.63,8268.0,94.3666,94.4375,94.3135,94.4286,8268.0
2019-02-01 12:50:00,106.65,106.65,106.56,106.62,14344.0,94.4463,94.4463,94.3666,94.4198,14344.0
2019-02-01 12:55:00,106.64,106.69,106.56,106.62,14093.0,94.4375,94.4817,94.3666,94.4198,14093.0
2019-02-01 13:00:00,106.62,106.62,106.56,106.59,5500.0,94.4198,94.4198,94.3666,94.3932,5500.0
2019-02-01 13:05:00,106.58,106.66,106.53,106.65,7520.0,94.3843,94.4552,94.3401,94.4463,7520.0
2019-02-01 13:10:00,106.66,106.74,106.66,106.72,4927.0,94.4552,94.526,94.4552,94.5083,4927.0
2019-02-01 13:15:00,106.7,106.78,106.68,106.78,12243.0,94.4906,94.5614,94.4729,94.5614,12243.0
2019-02-01 13:20:00,106.79,106.79,106.63,106.69,4517.0,94.5703,94.5703,94.4286,94.4817,4517.0
2019-02-01 13:25:00,106.68,106.78,106.68,106.78,7640.0,94.4729,94.5614,94.4729,94.5614,7640.0
2019-02-01 13:30:00,106.77,106.85,106.77,106.83,6927.0,94.5526,94.6234,94.5526,94.6057,6927.0
2019-02-01 13:35:00,106.82,106.83,106.75,106.81,4909.0,94.5969,94.6057,94.5349,94.588,4909.0
2019-02-01 13:40:00,106.8,106.8,106.62,106.63,4250.0,94.5792,94.5792,94.4198,94.4286,4250.0
2019-02-01 13:45:00,106.63,106.69,106.55,106.66,7319.0,94.4286,94.4817,94.3578,94.4552,7319.0
2019-02-01 13:50:00,106.66,106.68,106.55,106.55,11808.0,94.4552,94.4729,94.3578,94.3578,11808.0
2019-02-01 13:55:00,106.56,106.56,106.46,106.47,9854.0,94.3666,94.3666,94.2781,94.2869,9854.0
2019-02-01 14:00:00,106.48,106.5,106.42,106.43,12658.0,94.2958,94.3135,94.2426,94.2515,12658.0
2019-02-01 14:05:00,106.42,106.49,106.41,106.47,12924.0,94.2426,94.3046,94.2338,94.2869,12924.0
2019-02-01 14:10:00,106.45,106.52,106.43,106.5,8310.0,94.2692,94.3312,94.2515,94.3135,8310.0
2019-02-01 14:15:00,106.52,106.53,106.42,106.42,10787.0,94.3312,94.3401,94.2426,94.2426,10787.0
2019-02-01 14:20:00,106.43,106.48,106.38,106.39,6583.0,94.2515,94.2958,94.2072,94.2161,6583.0
2019-02-01 14:25:00,106.37,106.52,106.37,106.52,7317.0,94.1984,94.3312,94.1984,94.3312,7317.0
2019-02-01 14:30:00,106.5,106.62,106.49,106.57,8035.0,94.3135,94.4198,94.3046,94.3755,8035.0
2019-02-01 14:35:00,106.59,106.62,106.56,106.59,6409.0,94.3932,94.4198,94.3666,94.3932,6409.0
2019-02-01 14:40:00,106.59,106.64,106.56,106.64,7324.0,94.3932,94.4375,94.3666,94.4375,7324.0
2019-02-01 14:45:00,106.64,106.64,106.54,106.59,11856.0,94.4375,94.4375,94.3489,94.3932,11856.0
2019-02-01 14:50:00,106.58,106.67,106.54,106.59,20808.0,94.3843,94.464,94.3489,94.3932,20808.0
2019-02-01 14:55:00,106.6,106.71,106.54,106.7,20681.0,94.402,94.4995,94.3489,94.4906,20681.0
2019-02-01 15:00:00,106.69,106.74,106.65,106.73,18023.0,94.4817,94.526,94.4463,94.5172,18023.0
2019-02-01 15:05:00,106.73,106.92,106.71,106.91,32859.0,94.5172,94.6854,94.4995,94.6766,32859.0
2019-02-01 15:10:00,106.9,107.12,106.87,107.12,22324.0,94.6677,94.8625,94.6411,94.8625,22324.0
2019-02-01 15:15:00,107.1,107.25,107.09,107.16,37640.0,94.8448,94.9777,94.836,94.898,37640.0
2019-02-01 15:20:00,107.16,107.18,106.94,106.94,28361.0,94.898,94.9157,94.7031,94.7031,28361.0
2019-02-01 15:25:00,106.94,107.04,106.88,107.04,18765.0,94.7031,94.7917,94.65,94.7917,18765.0
2019-02-01 15:30:00,107.04,107.07,106.94,106.95,46252.0,94.7917,94.8183,94.7031,94.712,46252.0
2019-02-01 15:35:00,106.95,107.05,106.95,107.01,42697.0,94.712,94.8005,94.712,94.7651,42697.0
2019-02-01 15:40:00,107.02,107.07,106.99,107.07,19173.0,94.774,94.8183,94.7474,94.8183,19173.0
2019-02-01 15:45:00,107.09,107.14,107.01,107.03,29874.0,94.836,94.8803,94.7651,94.7828,29874.0
2019-02-01 15:50:00,107.04,107.13,107.03,107.13,37073.0,94.7917,94.8714,94.7828,94.8714,37073.0
2019-02-01 15:55:00,107.12,107.22,107.1,107.18,110962.0,94.8625,94.9511,94.8448,94.9157,110962.0
2019-02-04 09:30:00,107.4,107.5,106.91,107.17,11700.0,95.1105,95.1991,94.6766,94.9068,11700.0
2019-02-04 09:35:00,107.17,107.6,107.17,107.57,10392.0,94.9068,95.2876,94.9068,95.261,10392.0
2019-02-04 09:40:00,107.54,107.56,107.27,107.46,12989.0,95.2345,95.2522,94.9954,95.1636,12989.0
2019-02-04 09:45:00,107.44,107.72,107.44,107.72,3600.0,95.1459,95.3939,95.1459,95.3939,3600.0
2019-02-04 09:50:00,107.68,107.88,107.68,107.88,13448.0,95.3585,95.5356,95.3585,95.5356,13448.0
2019-02-04 09:55:00,107.86,107.95,107.82,107.93,11707.0,95.5179,95.5976,95.4824,95.5799,11707.0
2019-02-04 10:00:00,107.9,107.9,107.59,107.77,33866.0,95.5533,95.5533,95.2788,95.4382,33866.0
2019-02-04 10:05:00,107.77,107.82,107.67,107.7,54059.0,95.4382,95.4824,95.3496,95.3762,54059.0
2019-02-04 10:10:00,107.73,107.88,107.7,107.87,6200.0,95.4027,95.5356,95.3762,95.5267,6200.0
2019-02-04 10:15:00,107.9,107.93,107.63,107.64,4888.0,95.5533,95.5799,95.3142,95.323,4888.0
2019-02-04 10:20:00,107.63,107.8,107.63,107.79,16452.0,95.3142,95.4647,95.3142,95.4559,16452.0
2019-02-04 10:25:00,107.75,107.88,107.71,107.88,7318.0,95.4205,95.5356,95.385,95.5356,7318.0
2019-02-04 10:30:00,107.9,108.03,107.9,108.03,10847.0,95.5533,95.6684,95.5533,95.6684,10847.0
2019-02-04 10:35:00,108.03,108.11,107.98,108.07,10488.0,95.6684,95.7393,95.6241,95.7038,10488.0
2019-02-04 10:40:00,108.07,108.14,108.03,108.14,8179.0,95.7038,95.7658,95.6684,95.7658,8179.0
2019-02-04 10:45:00,108.14,108.22,108.1,108.1,6922.0,95.7658,95.8367,95.7304,95.7304,6922.0
2019-02-04 10:50:00,108.09,108.12,107.97,108.03,8900.0,95.7215,95.7481,95.6153,95.6684,8900.0
2019-02-04 10:55:00,108.05,108.2,108.02,108.2,5923.0,95.6861,95.819,95.6596,95.819,5923.0
2019-02-04 11:00:00,108.21,108.3,108.21,108.3,4400.0,95.8278,95.9075,95.8278,95.9075,4400.0
2019-02-04 11:05:00,108.29,108.3,108.15,108.22,7000.0,95.8987,95.9075,95.7747,95.8367,7000.0
2019-02-04 11:10:00,108.22,108.23,108.19,108.22,2700.0,95.8367,95.8455,95.8101,95.8367,2700.0
2019-02-04 11:15:00,108.21,108.21,108.06,108.06,5386.0,95.8278,95.8278,95.695,95.695,5386.0
2019-02-04 11:20:00,108.05,108.12,108.03,108.11,4754.0,95.6861,95.7481,95.6684,95.7393,4754.0
2019-02-04 11:25:00,108.11,108.14,108.07,108.14,3960.0,95.7393,95.7658,95.7038,95.7658,3960.0
2019-02-04 11:30:00,108.13,108.18,108.07,108.18,2555.0,95.757,95.8012,95.7038,95.8012,2555.0
2019-02-04 11:35:00,108.18,108.19,108.05,108.11,12773.0,95.8012,95.8101,95.6861,95.7393,12773.0
2019-02-04 11:40:00,108.09,108.15,108.03,108.13,8879.0,95.7215,95.7747,95.6684,95.757,8879.0
2019-02-04 11:45:00,108.13,108.18,108.09,108.18,3083.0,95.757,95.8012,95.7215,95.8012,3083.0
2019-02-04 11:50:00,108.18,108.26,108.15,108.23,7673.0,95.8012,95.8721,95.7747,95.8455,7673.0
2019-02-04 11:55:00,108.24,108.28,108.22,108.24,2157.0,95.8544,95.8898,95.8367,95.8544,2157.0
2019-02-04 12:00:00,108.27,108.32,108.21,108.25,3744.0,95.8809,95.9252,95.8278,95.8632,3744.0
2019-02-04 12:05:00,108.25,108.37,108.24,108.37,6430.0,95.8632,95.9695,95.8544,95.9695,6430.0
2019-02-04 12:10:00,108.37,108.48,108.36,108.48,2766.0,95.9695,96.0669,95.9606,96.0669,2766.0
2019-02-04 12:15:00,108.45,108.56,108.44,108.54,7792.0,96.0404,96.1378,96.0315,96.1201,7792.0
2019-02-04 12:20:00,108.59,108.62,108.57,108.59,2296.0,96.1643,96.1909,96.1466,96.1643,2296.0
2019-02-04 12:25:00,108.61,108.68,108.57,108.58,9239.0,96.182,96.244,96.1466,96.1555,9239.0
2019-02-04 12:30:00,108.57,108.59,108.42,108.45,8560.0,96.1466,96.1643,96.0138,96.0404,8560.0
2019-02-04 12:35:00,108.44,108.46,108.36,108.36,3741.0,96.0315,96.0492,95.9606,95.9606,3741.0
2019-02-04 12:40:00,108.38,108.46,108.38,108.43,5085.0,95.9784,96.0492,95.9784,96.0226,5085.0
2019-02-04 12:45:00,108.4,108.4,108.34,108.37,2582.0,95.9961,95.9961,95.9429,95.9695,2582.0
2019-02-04 12:50:00,108.37,108.44,108.37,108.39,4472.0,95.9695,96.0315,95.9695,95.9872,4472.0
2019-02-04 12:55:00,108.41,108.41,108.31,108.31,1200.0,96.0049,96.0049,95.9164,95.9164,1200.0
2019-02-04 13:00:00,108.33,108.39,108.31,108.36,5964.0,95.9341,95.9872,95.9164,95.9606,5964.0
2019-02-04 13:05:00,108.31,108.31,108.22,108.22,3862.0,95.9164,95.9164,95.8367,95.8367,3862.0
2019-02-04 13:10:00,108.22,108.28,108.2,108.26,2920.0,95.8367,95.8898,95.819,95.8721,2920.0
2019-02-04 13:15:00,108.26,108.33,108.26,108.33,4685.0,95.8721,95.9341,95.8721,95.9341,4685.0
2019-02-04 13:20:00,108.35,108.38,108.28,108.28,3542.0,95.9518,95.9784,95.8898,95.8898,3542.0
2019-02-04 13:25:00,108.28,108.28,108.06,108.06,5976.0,95.8898,95.8898,95.695,95.695,5976.0
2019-02-04 13:30:00,108.06,108.12,108.0,108.12,4097.0,95.695,95.7481,95.6418,95.7481,4097.0
2019-02-04 13:35:00,108.15,108.25,108.15,108.24,9165.0,95.7747,95.8632,95.7747,95.8544,9165.0
2019-02-04 13:40:00,108.24,108.34,108.24,108.34,3338.0,95.8544,95.9429,95.8544,95.9429,3338.0
2019-02-04 13:45:00,108.32,108.42,108.31,108.39,1622.0,95.9252,96.0138,95.9164,95.9872,1622.0
2019-02-04 13:50:00,108.38,108.4,108.35,108.35,4854.0,95.9784,95.9961,95.9518,95.9518,4854.0
2019-02-04 13:55:00,108.32,108.42,108.32,108.38,3361.0,95.9252,96.0138,95.9252,95.9784,3361.0
2019-02-04 14:00:00,108.4,108.47,108.36,108.46,7966.0,95.9961,96.0581,95.9606,96.0492,7966.0
2019-02-04 14:05:00,108.48,108.54,108.48,108.54,3022.0,96.0669,96.1201,96.0669,96.1201,3022.0
2019-02-04 14:10:00,108.56,108.63,108.55,108.63,5700.0,96.1378,96.1998,96.1289,96.1998,5700.0
2019-02-04 14:15:00,108.62,108.66,108.59,108.64,20367.0,96.1909,96.2263,96.1643,96.2086,20367.0
2019-02-04 14:20:00,108.65,108.68,108.57,108.57,5815.0,96.2175,96.244,96.1466,96.1466,5815.0
2019-02-04 14:25:00,108.59,108.77,108.58,108.77,9415.0,96.1643,96.3237,96.1555,96.3237,9415.0
2019-02-04 14:30:00,108.77,108.77,108.67,108.67,3200.0,96.3237,96.3237,96.2352,96.2352,3200.0
2019-02-04 14:35:00,108.69,108.7,108.64,108.64,5333.0,96.2529,96.2617,96.2086,96.2086,5333.0
2019-02-04 14:40:00,108.66,108.71,108.65,108.7,6472.0,96.2263,96.2706,96.2175,96.2617,6472.0
2019-02-04 14:45:00,108.69,108.72,108.62,108.64,20402.0,96.2529,96.2795,96.1909,96.2086,20402.0
2019-02-04 14:50:00,108.63,108.66,108.63,108.65,6635.0,96.1998,96.2263,96.1998,96.2175,6635.0
2019-02-04 14:55:00,108.64,108.67,108.62,108.67,5562.0,96.2086,96.2352,96.1909,96.2352,5562.0
2019-02-04 15:00:00,108.67,108.67,108.6,108.61,4658.0,96.2352,96.2352,96.1732,96.182,4658.0
2019-02-04 15:05:00,108.6,108.71,108.57,108.71,8913.0,96.1732,96.2706,96.1466,96.2706,8913.0
2019-02-04 15:10:00,108.72,108.79,108.72,108.74,5102.0,96.2795,96.3414,96.2795,96.2972,5102.0
2019-02-04 15:15:00,108.73,108.75,108.72,108.72,4829.0,96.2883,96.306,96.2795,96.2795,4829.0
2019-02-04 15:20:00,108.7,108.74,108.69,108.7,5253.0,96.2617,96.2972,96.2529,96.2617,5253.0
2019-02-04 15:25:00,108.73,108.78,108.66,108.67,8682.0,96.2883,96.3326,96.2263,96.2352,8682.0
2019-02-04 15:30:00,108.67,108.69,108.65,108.65,16534.0,96.2352,96.2529,96.2175,96.2175,16534.0
2019-02-04 15:35:00,108.65,108.67,108.63,108.64,11838.0,96.2175,96.2352,96.1998,96.2086,11838.0
2019-02-04 15:40:00,108.65,108.75,108.65,108.74,12991.0,96.2175,96.306,96.2175,96.2972,12991.0
2019-02-04 15:45:00,108.74,108.77,108.68,108.69,34996.0,96.2972,96.3237,96.244,96.2529,34996.0
2019-02-04 15:50:00,108.68,108.69,108.62,108.64,26661.0,96.244,96.2529,96.1909,96.2086,26661.0
2019-02-04 15:55:00,108.65,108.97,108.65,108.97,84227.0,96.2175,96.5008,96.2175,96.5008,84227.0
2019-02-05 09:30:00,109.0,109.49,109.0,109.34,10347.0,96.5274,96.9613,96.5274,96.8285,10347.0
2019-02-05 09:35:00,109.34,109.39,109.16,109.16,19303.0,96.8285,96.8728,96.6691,96.6691,19303.0
2019-02-05 09:40:00,109.2,109.21,109.04,109.07,7862.0,96.7045,96.7134,96.5628,96.5894,7862.0
2019-02-05 09:45:00,109.07,109.21,109.07,109.2,7485.0,96.5894,96.7134,96.5894,96.7045,7485.0
2019-02-05 09:50:00,109.12,109.16,109.0,109.11,7396.0,96.6337,96.6691,96.5274,96.6248,7396.0
2019-02-05 09:55:00,109.08,109.09,108.92,108.92,5630.0,96.5983,96.6071,96.4566,96.4566,5630.0
2019-02-05 10:00:00,108.92,109.05,108.91,109.03,9859.0,96.4566,96.5717,96.4477,96.554,9859.0
2019-02-05 10:05:00,109.02,109.1,108.89,108.89,7160.0,96.5451,96.616,96.43,96.43,7160.0
2019-02-05 10:10:00,108.87,109.0,108.87,108.98,7782.0,96.4123,96.5274,96.4123,96.5097,7782.0
2019-02-05 10:15:00,109.02,109.09,108.95,109.05,6820.0,96.5451,96.6071,96.4831,96.5717,6820.0
2019-02-05 10:20:00,109.05,109.11,109.03,109.08,4321.0,96.5717,96.6248,96.554,96.5983,4321.0
2019-02-05 10:25:00,109.08,109.12,109.06,109.12,5685.0,96.5983,96.6337,96.5806,96.6337,5685.0
2019-02-05 10:30:00,109.13,109.15,109.11,109.13,3181.0,96.6425,96.6603,96.6248,96.6425,3181.0
2019-02-05 10:35:00,109.17,109.21,109.12,109.14,3970.0,96.678,96.7134,96.6337,96.6514,3970.0
2019-02-05 10:40:00,109.15,109.4,109.15,109.4,6800.0,96.6603,96.8816,96.6603,96.8816,6800.0
2019-02-05 10:45:00,109.4,109.41,109.31,109.33,4700.0,96.8816,96.8905,96.8019,96.8197,4700.0
2019-02-05 10:50:00,109.32,109.35,109.17,109.17,21836.0,96.8108,96.8374,96.678,96.678,21836.0
2019-02-05 10:55:00,109.2,109.37,109.19,109.35,8929.0,96.7045,96.8551,96.6957,96.8374,8929.0
2019-02-05 11:00:00,109.36,109.45,109.34,109.45,6056.0,96.8462,96.9259,96.8285,96.9259,6056.0
2019-02-05 11:05:00,109.46,109.46,109.35,109.38,5532.0,96.9348,96.9348,96.8374,96.8639,5532.0
2019-02-05 11:10:00,109.36,109.37,109.28,109.28,3493.0,96.8462,96.8551,96.7754,96.7754,3493.0
2019-02-05 11:15:00,109.27,109.28,109.25,109.28,2223.0,96.7665,96.7754,96.7488,96.7754,2223.0
2019-02-05 11:20:00,109.25,109.33,109.24,109.32,4300.0,96.7488,96.8197,96.74,96.8108,4300.0
2019-02-05 11:25:00,109.31,109.37,109.31,109.37,4661.0,96.8019,96.8551,96.8019,96.8551,4661.0
2019-02-05 11:30:00,109.39,109.53,109.36,109.51,13037.0,96.8728,96.9968,96.8462,96.9791,13037.0
2019-02-05 11:35:00,109.52,109.63,109.52,109.63,8932.0,96.9879,97.0853,96.9879,97.0853,8932.0
2019-02-05 11:40:00,109.64,109.69,109.59,109.59,5041.0,97.0942,97.1385,97.0499,97.0499,5041.0
2019-02-05 11:45:00,109.59,109.59,109.48,109.52,4039.0,97.0499,97.0499,96.9525,96.9879,4039.0
2019-02-05 11:50:00,109.54,109.57,109.46,109.57,6485.0,97.0056,97.0322,96.9348,97.0322,6485.0
2019-02-05 11:55:00,109.53,109.62,109.51,109.57,4231.0,96.9968,97.0765,96.9791,97.0322,4231.0
2019-02-05 12:00:00,109.52,109.55,109.45,109.55,7594.0,96.9879,97.0145,96.9259,97.0145,7594.0
2019-02-05 12:05:00,109.53,109.55,109.5,109.5,7785.0,96.9968,97.0145,96.9702,96.9702,7785.0
2019-02-05 12:10:00,109.5,109.53,109.41,109.53,4722.0,96.9702,96.9968,96.8905,96.9968,4722.0
2019-02-05 12:15:00,109.52,109.54,109.46,109.48,8330.0,96.9879,97.0056,96.9348,96.9525,8330.0
2019-02-05 12:20:00,109.45,109.46,109.32,109.36,3300.0,96.9259,96.9348,96.8108,96.8462,3300.0
2019-02-05 12:25:00,109.37,109.39,109.35,109.39,2085.0,96.8551,96.8728,96.8374,96.8728,2085.0
2019-02-05 12:30:00,109.38,109.39,109.33,109.37,6429.0,96.8639,96.8728,96.8197,96.8551,6429.0
2019-02-05 12:35:00,109.35,109.38,109.34,109.38,4335.0,96.8374,96.8639,96.8285,96.8639,4335.0
2019-02-05 12:40:00,109.36,109.37,109.32,109.34,3100.0,96.8462,96.8551,96.8108,96.8285,3100.0
2019-02-05 12:45:00,109.33,109.38,109.31,109.31,6207.0,96.8197,96.8639,96.8019,96.8019,6207.0
2019-02-05 12:50:00,109.33,109.37,109.2,109.24,5585.0,96.8197,96.8551,96.7045,96.74,5585.0
2019-02-05 12:55:00,109.23,109.25,109.19,109.22,5316.0,96.7311,96.7488,96.6957,96.7222,5316.0
2019-02-05 13:00:00,109.23,109.33,109.22,109.29,4597.0,96.7311,96.8197,96.7222,96.7842,4597.0
2019-02-05 13:05:00,109.26,109.27,109.24,109.24,4646.0,96.7577,96.7665,96.74,96.74,4646.0
2019-02-05 13:10:00,109.25,109.3,109.24,109.26,3300.0,96.7488,96.7931,96.74,96.7577,3300.0
2019-02-05 13:15:00,109.24,109.26,109.21,109.22,3256.0,96.74,96.7577,96.7134,96.7222,3256.0
2019-02-05 13:20:00,109.23,109.27,109.2,109.25,5684.0,96.7311,96.7665,96.7045,96.7488,5684.0
2019-02-05 13:25:00,109.26,109.3,109.25,109.29,14866.0,96.7577,96.7931,96.7488,96.7842,14866.0
2019-02-05 13:30:00,109.3,109.31,109.27,109.27,4530.0,96.7931,96.8019,96.7665,96.7665,4530.0
2019-02-05 13:35:00,109.27,109.28,109.22,109.24,3595.0,96.7665,96.7754,96.7222,96.74,3595.0
2019-02-05 13:40:00,109.25,109.3,109.24,109.29,2710.0,96.7488,96.7931,96.74,96.7842,2710.0
2019-02-05 13:45:00,109.29,109.3,109.28,109.3,1677.0,96.7842,96.7931,96.7754,96.7931,1677.0
2019-02-05 13:50:00,109.28,109.33,109.28,109.29,5719.0,96.7754,96.8197,96.7754,96.7842,5719.0
2019-02-05 13:55:00,109.28,109.31,109.28,109.29,3084.0,96.7754,96.8019,96.7754,96.7842,3084.0
2019-02-05 14:00:00,109.31,109.42,109.31,109.42,5033.0,96.8019,96.8994,96.8019,96.8994,5033.0
2019-02-05 14:05:00,109.44,109.55,109.43,109.53,7636.0,96.9171,97.0145,96.9082,96.9968,7636.0
2019-02-05 14:10:00,109.51,109.51,109.47,109.5,10128.0,96.9791,96.9791,96.9436,96.9702,10128.0
2019-02-05 14:15:00,109.51,109.54,109.5,109.53,6168.0,96.9791,97.0056,96.9702,96.9968,6168.0
2019-02-05 14:20:00,109.55,109.6,109.53,109.56,5485.0,97.0145,97.0588,96.9968,97.0233,5485.0
2019-02-05 14:25:00,109.56,109.63,109.52,109.52,10604.0,97.0233,97.0853,96.9879,96.9879,10604.0
2019-02-05 14:30:00,109.55,109.56,109.49,109.56,3563.0,97.0145,97.0233,96.9613,97.0233,3563.0
2019-02-05 14:35:00,109.53,109.55,109.48,109.5,7731.0,96.9968,97.0145,96.9525,96.9702,7731.0
2019-02-05 14:40:00,109.48,109.53,109.43,109.45,9240.0,96.9525,96.9968,96.9082,96.9259,9240.0
2019-02-05 14:45:00,109.47,109.58,109.46,109.57,28272.0,96.9436,97.041,96.9348,97.0322,28272.0
2019-02-05 14:50:00,109.57,109.58,109.54,109.54,16961.0,97.0322,97.041,97.0056,97.0056,16961.0
2019-02-05 14:55:00,109.56,109.64,109.55,109.6,6188.0,97.0233,97.0942,97.0145,97.0588,6188.0
2019-02-05 15:00:00,109.61,109.67,109.59,109.65,9278.0,97.0676,97.1207,97.0499,97.103,9278.0
2019-02-05 15:05:00,109.65,109.66,109.61,109.63,10417.0,97.103,97.1119,97.0676,97.0853,10417.0
2019-02-05 15:10:00,109.61,109.63,109.57,109.63,15549.0,97.0676,97.0853,97.0322,97.0853,15549.0
2019-02-05 15:15:00,109.63,109.72,109.62,109.72,8169.0,97.0853,97.165,97.0765,97.165,8169.0
2019-02-05 15:20:00,109.71,109.8,109.71,109.76,10649.0,97.1562,97.2359,97.1562,97.2005,10649.0
2019-02-05 15:25:00,109.77,109.77,109.66,109.66,13987.0,97.2093,97.2093,97.1119,97.1119,13987.0
2019-02-05 15:30:00,109.66,109.69,109.63,109.67,29101.0,97.1119,97.1385,97.0853,97.1207,29101.0
2019-02-05 15:35:00,109.66,109.68,109.6,109.62,11449.0,97.1119,97.1296,97.0588,97.0765,11449.0
2019-02-05 15:40:00,109.63,109.67,109.59,109.6,12857.0,97.0853,97.1207,97.0499,97.0588,12857.0
2019-02-05 15:45:00,109.63,109.76,109.61,109.75,32859.0,97.0853,97.2005,97.0676,97.1916,32859.0
2019-02-05 15:50:00,109.76,109.94,109.75,109.9,50842.0,97.2005,97.3599,97.1916,97.3244,50842.0
2019-02-05 15:55:00,109.88,109.94,109.85,109.9,117448.0,97.3067,97.3599,97.2802,97.3244,117448.0
2019-02-06 09:30:00,109.73,109.8,109.27,109.33,12287.0,97.1739,97.2359,96.7665,96.8197,12287.0
2019-02-06 09:35:00,109.28,109.5,109.27,109.33,4067.0,96.7754,96.9702,96.7665,96.8197,4067.0
2019-02-06 09:40:00,109.29,109.4,109.28,109.28,1100.0,96.7842,96.8816,96.7754,96.7754,1100.0
2019-02-06 09:45:00,109.4,109.76,109.4,109.59,6856.0,96.8816,97.2005,96.8816,97.0499,6856.0
2019-02-06 09:50:00,109.69,109.79,109.66,109.72,7050.0,97.1385,97.227,97.1119,97.165,7050.0
2019-02-06 09:55:00,109.77,109.77,109.51,109.51,2700.0,97.2093,97.2093,96.9791,96.9791,2700.0
2019-02-06 10:00:00,109.51,109.52,109.33,109.37,4265.0,96.9791,96.9879,96.8197,96.8551,4265.0
2019-02-06 10:05:00,109.41,109.54,109.4,109.42,7425.0,96.8905,97.0056,96.8816,96.8994,7425.0
2019-02-06 10:10:00,109.4,109.4,109.14,109.14,1344.0,96.8816,96.8816,96.6514,96.6514,1344.0
2019-02-06 10:15:00,109.14,109.21,109.05,109.14,5184.0,96.6514,96.7134,96.5717,96.6514,5184.0
2019-02-06 10:20:00,109.18,109.23,109.07,109.09,4985.0,96.6868,96.7311,96.5894,96.6071,4985.0
2019-02-06 10:25:00,109.09,109.25,109.09,109.2,7101.0,96.6071,96.7488,96.6071,96.7045,7101.0
2019-02-06 10:30:00,109.2,109.33,109.2,109.24,5287.0,96.7045,96.8197,96.7045,96.74,5287.0
2019-02-06 10:35:00,109.25,109.31,109.22,109.31,5157.0,96.7488,96.8019,96.7222,96.8019,5157.0
2019-02-06 10:40:00,109.36,109.44,109.35,109.44,2119.0,96.8462,96.9171,96.8374,96.9171,2119.0
2019-02-06 10:45:00,109.47,109.54,109.44,109.53,7815.0,96.9436,97.0056,96.9171,96.9968,7815.0
2019-02-06 10:50:00,109.55,109.57,109.47,109.57,7180.0,97.0145,97.0322,96.9436,97.0322,7180.0
2019-02-06 10:55:00,109.57,109.59,109.48,109.51,7363.0,97.0322,97.0499,96.9525,96.9791,7363.0
2019-02-06 11:00:00,109.49,109.53,109.44,109.52,5662.0,96.9613,96.9968,96.9171,96.9879,5662.0
2019-02-06 11:05:00,109.5,109.5,109.45,109.46,3532.0,96.9702,96.9702,96.9259,96.9348,3532.0
2019-02-06 11:10:00,109.46,109.47,109.4,109.42,6114.0,96.9348,96.9436,96.8816,96.8994,6114.0
2019-02-06 11:15:00,109.42,109.43,109.34,109.37,5266.0,96.8994,96.9082,96.8285,96.8551,5266.0
2019-02-06 11:20:00,109.38,109.47,109.3,109.3,8737.0,96.8639,96.9436,96.7931,96.7931,8737.0
2019-02-06 11:25:00,109.31,109.41,109.27,109.41,10784.0,96.8019,96.8905,96.7665,96.8905,10784.0
2019-02-06 11:30:00,109.43,109.5,109.43,109.48,7818.0,96.9082,96.9702,96.9082,96.9525,7818.0
2019-02-06 11:35:00,109.46,109.46,109.38,109.44,9202.0,96.9348,96.9348,96.8639,96.9171,9202.0
2019-02-06 11:40:00,109.44,109.44,109.3,109.31,7050.0,96.9171,96.9171,96.7931,96.8019,7050.0
2019-02-06 11:45:00,109.32,109.38,109.28,109.3,14913.0,96.8108,96.8639,96.7754,96.7931,14913.0
2019-02-06 11:50:00,109.27,109.31,109.24,109.28,5533.0,96.7665,96.8019,96.74,96.7754,5533.0
2019-02-06 11:55:00,109.29,109.34,109.21,109.24,11463.0,96.7842,96.8285,96.7134,96.74,11463.0
2019-02-06 12:00:00,109.24,109.26,109.17,109.21,6856.0,96.74,96.7577,96.678,96.7134,6856.0
2019-02-06 12:05:00,109.22,109.22,109.17,109.17,3582.0,96.7222,96.7222,96.678,96.678,3582.0
2019-02-06 12:10:00,109.17,109.26,109.17,109.24,5291.0,96.678,96.7577,96.678,96.74,5291.0
2019-02-06 12:15:00,109.23,109.28,109.22,109.28,4102.0,96.7311,96.7754,96.7222,96.7754,4102.0
2019-02-06 12:20:00,109.29,109.38,109.28,109.31,6849.0,96.7842,96.8639,96.7754,96.8019,6849.0
2019-02-06 12:25:00,109.34,109.51,109.34,109.46,10701.0,96.8285,96.9791,96.8285,96.9348,10701.0
2019-02-06 12:30:00,109.43,109.49,109.42,109.48,5879.0,96.9082,96.9613,96.8994,96.9525,5879.0
2019-02-06 12:35:00,109.47,109.47,109.32,109.38,8733.0,96.9436,96.9436,96.8108,96.8639,8733.0
2019-02-06 12:40:00,109.4,109.47,109.38,109.42,8785.0,96.8816,96.9436,96.8639,96.8994,8785.0
2019-02-06 12:45:00,109.42,109.43,109.33,109.37,6682.0,96.8994,96.9082,96.8197,96.8551,6682.0
2019-02-06 12:50:00,109.4,109.51,109.39,109.51,6572.0,96.8816,96.9791,96.8728,96.9791,6572.0
2019-02-06 12:55:00,109.49,109.53,109.45,109.47,6408.0,96.9613,96.9968,96.9259,96.9436,6408.0
2019-02-06 13:00:00,109.46,109.61,109.46,109.6,10701.0,96.9348,97.0676,96.9348,97.0588,10701.0
2019-02-06 13:05:00,109.59,109.62,109.54,109.56,6385.0,97.0499,97.0765,97.0056,97.0233,6385.0
2019-02-06 13:10:00,109.57,109.6,109.54,109.58,10930.0,97.0322,97.0588,97.0056,97.041,10930.0
2019-02-06 13:15:00,109.59,109.65,109.56,109.61,4913.0,97.0499,97.103,97.0233,97.0676,4913.0
2019-02-06 13:20:00,109.6,109.63,109.57,109.57,2710.0,97.0588,97.0853,97.0322,97.0322,2710.0
2019-02-06 13:25:00,109.61,109.61,109.54,109.58,4883.0,97.0676,97.0676,97.0056,97.041,4883.0
2019-02-06 13:30:00,109.56,109.56,109.47,109.55,5202.0,97.0233,97.0233,96.9436,97.0145,5202.0
2019-02-06 13:35:00,109.55,109.57,109.54,109.54,4134.0,97.0145,97.0322,97.0056,97.0056,4134.0
2019-02-06 13:40:00,109.56,109.6,109.55,109.58,9830.0,97.0233,97.0588,97.0145,97.041,9830.0
2019-02-06 13:45:00,109.6,109.6,109.53,109.54,5525.0,97.0588,97.0588,96.9968,97.0056,5525.0
2019-02-06 13:50:00,109.53,109.54,109.45,109.48,5498.0,96.9968,97.0056,96.9259,96.9525,5498.0
2019-02-06 13:55:00,109.49,109.49,109.46,109.47,1659.0,96.9613,96.9613,96.9348,96.9436,1659.0
2019-02-06 14:00:00,109.48,109.49,109.35,109.45,10959.0,96.9525,96.9613,96.8374,96.9259,10959.0
2019-02-06 14:05:00,109.44,109.44,109.33,109.33,6233.0,96.9171,96.9171,96.8197,96.8197,6233.0
2019-02-06 14:10:00,109.31,109.35,109.27,109.35,6389.0,96.8019,96.8374,96.7665,96.8374,6389.0
2019-02-06 14:15:00,109.31,109.32,109.27,109.3,7354.0,96.8019,96.8108,96.7665,96.7931,7354.0
2019-02-06 14:20:00,109.29,109.39,109.28,109.39,3852.0,96.7842,96.8728,96.7754,96.8728,3852.0
2019-02-06 14:25:00,109.37,109.45,109.33,109.45,5269.0,96.8551,96.9259,96.8197,96.9259,5269.0
2019-02-06 14:30:00,109.4,109.42,109.32,109.38,7833.0,96.8816,96.8994,96.8108,96.8639,7833.0
2019-02-06 14:35:00,109.41,109.43,109.35,109.35,6375.0,96.8905,96.9082,96.8374,96.8374,6375.0
2019-02-06 14:40:00,109.36,109.46,109.34,109.44,3873.0,96.8462,96.9348,96.8285,96.9171,3873.0
2019-02-06 14:45:00,109.46,109.48,109.42,109.42,7663.0,96.9348,96.9525,96.8994,96.8994,7663.0
2019-02-06 14:50:00,109.42,109.45,109.37,109.42,8853.0,96.8994,96.9259,96.8551,96.8994,8853.0
2019-02-06 14:55:00,109.41,109.49,109.38,109.48,6304.0,96.8905,96.9613,96.8639,96.9525,6304.0
2019-02-06 15:00:00,109.48,109.51,109.45,109.45,5635.0,96.9525,96.9791,96.9259,96.9259,5635.0
2019-02-06 15:05:00,109.45,109.51,109.45,109.5,6284.0,96.9259,96.9791,96.9259,96.9702,6284.0
2019-02-06 15:10:00,109.51,109.56,109.48,109.55,14639.0,96.9791,97.0233,96.9525,97.0145,14639.0
2019-02-06 15:15:00,109.55,109.55,109.51,109.54,8055.0,97.0145,97.0145,96.9791,97.0056,8055.0
2019-02-06 15:20:00,109.55,109.55,109.51,109.52,8665.0,97.0145,97.0145,96.9791,96.9879,8665.0
2019-02-06 15:25:00,109.52,109.62,109.51,109.6,15217.0,96.9879,97.0765,96.9791,97.0588,15217.0
2019-02-06 15:30:00,109.59,109.61,109.49,109.5,13871.0,97.0499,97.0676,96.9613,96.9702,13871.0
2019-02-06 15:35:00,109.5,109.58,109.48,109.58,11376.0,96.9702,97.041,96.9525,97.041,11376.0
2019-02-06 15:40:00,109.57,109.62,109.57,109.59,14517.0,97.0322,97.0765,97.0322,97.0499,14517.0
2019-02-06 15:45:00,109.59,109.62,109.55,109.57,18891.0,97.0499,97.0765,97.0145,97.0322,18891.0
2019-02-06 15:50:00,109.57,109.61,109.56,109.61,15773.0,97.0322,97.0676,97.0233,97.0676,15773.0
2019-02-06 15:55:00,109.61,109.76,109.58,109.69,78811.0,97.0676,97.2005,97.041,97.1385,78811.0
2019-02-07 09:30:00,108.8,109.0,108.74,108.87,8025.0,96.3503,96.5274,96.2972,96.4123,8025.0
2019-02-07 09:35:00,108.76,108.78,108.42,108.47,12081.0,96.3149,96.3326,96.0138,96.0581,12081.0
2019-02-07 09:40:00,108.43,108.57,108.02,108.02,24587.0,96.0226,96.1466,95.6596,95.6596,24587.0
2019-02-07 09:45:00,107.98,108.38,107.93,108.18,14399.0,95.6241,95.9784,95.5799,95.8012,14399.0
2019-02-07 09:50:00,108.18,108.24,108.01,108.15,12849.0,95.8012,95.8544,95.6507,95.7747,12849.0
2019-02-07 09:55:00,108.16,108.27,108.08,108.08,56119.0,95.7835,95.8809,95.7127,95.7127,56119.0
2019-02-07 10:00:00,108.17,108.17,108.0,108.05,11342.0,95.7924,95.7924,95.6418,95.6861,11342.0
2019-02-07 10:05:00,108.02,108.35,108.02,108.23,14698.0,95.6596,95.9518,95.6596,95.8455,14698.0
2019-02-07 10:10:00,108.29,108.47,108.27,108.36,20504.0,95.8987,96.0581,95.8809,95.9606,20504.0
2019-02-07 10:15:00,108.41,108.44,108.09,108.09,19304.0,96.0049,96.0315,95.7215,95.7215,19304.0
2019-02-07 10:20:00,108.15,108.31,107.99,108.25,56412.0,95.7747,95.9164,95.633,95.8632,56412.0
2019-02-07 10:25:00,108.27,108.32,108.16,108.21,15647.0,95.8809,95.9252,95.7835,95.8278,15647.0
2019-02-07 10:30:00,108.28,108.31,108.04,108.1,23075.0,95.8898,95.9164,95.6773,95.7304,23075.0
2019-02-07 10:35:00,108.13,108.21,108.08,108.17,8892.0,95.757,95.8278,95.7127,95.7924,8892.0
2019-02-07 10:40:00,108.16,108.24,108.0,108.0,16334.0,95.7835,95.8544,95.6418,95.6418,16334.0
2019-02-07 10:45:00,108.03,108.08,107.78,107.78,10014.0,95.6684,95.7127,95.447,95.447,10014.0
2019-02-07 10:50:00,107.75,107.77,107.51,107.76,11175.0,95.4205,95.4382,95.2079,95.4293,11175.0
2019-02-07 10:55:00,107.77,107.8,107.68,107.68,8853.0,95.4382,95.4647,95.3585,95.3585,8853.0
2019-02-07 11:00:00,107.75,107.96,107.73,107.96,4482.0,95.4205,95.6064,95.4027,95.6064,4482.0
2019-02-07 11:05:00,107.91,107.91,107.79,107.81,12497.0,95.5621,95.5621,95.4559,95.4736,12497.0
2019-02-07 11:10:00,107.78,107.93,107.78,107.9,8934.0,95.447,95.5799,95.447,95.5533,8934.0
2019-02-07 11:15:00,107.91,107.97,107.89,107.92,13652.0,95.5621,95.6153,95.5444,95.571,13652.0
2019-02-07 11:20:00,107.91,107.94,107.83,107.83,18647.0,95.5621,95.5887,95.4913,95.4913,18647.0
2019-02-07 11:25:00,107.81,107.91,107.78,107.8,5745.0,95.4736,95.5621,95.447,95.4647,5745.0
2019-02-07 11:30:00,107.82,107.82,107.55,107.62,8751.0,95.4824,95.4824,95.2433,95.3053,8751.0
2019-02-07 11:35:00,107.6,107.84,107.59,107.84,4321.0,95.2876,95.5002,95.2788,95.5002,4321.0
2019-02-07 11:40:00,107.84,107.88,107.8,107.86,11967.0,95.5002,95.5356,95.4647,95.5179,11967.0
2019-02-07 11:45:00,107.89,107.89,107.71,107.71,5990.0,95.5444,95.5444,95.385,95.385,5990.0
2019-02-07 11:50:00,107.71,107.88,107.71,107.86,12944.0,95.385,95.5356,95.385,95.5179,12944.0
2019-02-07 11:55:00,107.86,107.89,107.72,107.75,4831.0,95.5179,95.5444,95.3939,95.4205,4831.0
2019-02-07 12:00:00,107.78,107.79,107.67,107.74,10875.0,95.447,95.4559,95.3496,95.4116,10875.0
2019-02-07 12:05:00,107.71,107.96,107.71,107.93,11484.0,95.385,95.6064,95.385,95.5799,11484.0
2019-02-07 12:10:00,107.97,107.98,107.86,107.94,31654.0,95.6153,95.6241,95.5179,95.5887,31654.0
2019-02-07 12:15:00,107.91,108.27,107.87,108.27,28839.0,95.5621,95.8809,95.5267,95.8809,28839.0
2019-02-07 12:20:00,108.25,108.39,108.25,108.29,9506.0,95.8632,95.9872,95.8632,95.8987,9506.0
2019-02-07 12:25:00,108.25,108.25,108.19,108.23,5114.0,95.8632,95.8632,95.8101,95.8455,5114.0
2019-02-07 12:30:00,108.24,108.27,108.07,108.11,15286.0,95.8544,95.8809,95.7038,95.7393,15286.0
2019-02-07 12:35:00,108.14,108.2,108.06,108.1,21297.0,95.7658,95.819,95.695,95.7304,21297.0
2019-02-07 12:40:00,108.11,108.12,107.94,107.94,8094.0,95.7393,95.7481,95.5887,95.5887,8094.0
2019-02-07 12:45:00,107.94,108.01,107.84,107.87,15451.0,95.5887,95.6507,95.5002,95.5267,15451.0
2019-02-07 12:50:00,107.9,107.9,107.77,107.77,3070.0,95.5533,95.5533,95.4382,95.4382,3070.0
2019-02-07 12:55:00,107.77,107.91,107.77,107.87,1716.0,95.4382,95.5621,95.4382,95.5267,1716.0
2019-02-07 13:00:00,107.92,108.04,107.89,108.04,1000.0,95.571,95.6773,95.5444,95.6773,1000.0
2019-02-07 13:05:00,108.07,108.15,108.07,108.11,15472.0,95.7038,95.7747,95.7038,95.7393,15472.0
2019-02-07 13:10:00,108.14,108.2,108.11,108.16,6974.0,95.7658,95.819,95.7393,95.7835,6974.0
2019-02-07 13:15:00,108.21,108.28,108.17,108.23,16817.0,95.8278,95.8898,95.7924,95.8455,16817.0
2019-02-07 13:20:00,108.24,108.32,108.22,108.32,14750.0,95.8544,95.9252,95.8367,95.9252,14750.0
2019-02-07 13:25:00,108.29,108.38,108.28,108.38,26153.0,95.8987,95.9784,95.8898,95.9784,26153.0
2019-02-07 13:30:00,108.4,108.48,108.36,108.44,6166.0,95.9961,96.0669,95.9606,96.0315,6166.0
2019-02-07 13:35:00,108.46,108.51,108.45,108.48,4403.0,96.0492,96.0935,96.0404,96.0669,4403.0
2019-02-07 13:40:00,108.48,108.5,108.4,108.47,4995.0,96.0669,96.0846,95.9961,96.0581,4995.0
2019-02-07 13:45:00,108.47,108.5,108.37,108.42,7529.0,96.0581,96.0846,95.9695,96.0138,7529.0
2019-02-07 13:50:00,108.42,108.51,108.38,108.51,4806.0,96.0138,96.0935,95.9784,96.0935,4806.0
2019-02-07 13:55:00,108.48,108.51,108.4,108.48,7868.0,96.0669,96.0935,95.9961,96.0669,7868.0
2019-02-07 14:00:00,108.44,108.44,108.32,108.41,7495.0,96.0315,96.0315,95.9252,96.0049,7495.0
2019-02-07 14:05:00,108.42,108.45,108.26,108.3,7965.0,96.0138,96.0404,95.8721,95.9075,7965.0
2019-02-07 14:10:00,108.3,108.3,108.22,108.24,9091.0,95.9075,95.9075,95.8367,95.8544,9091.0
2019-02-07 14:15:00,108.24,108.31,108.18,108.22,12958.0,95.8544,95.9164,95.8012,95.8367,12958.0
2019-02-07 14:20:00,108.25,108.3,108.21,108.28,4977.0,95.8632,95.9075,95.8278,95.8898,4977.0
2019-02-07 14:25:00,108.28,108.34,108.25,108.34,7254.0,95.8898,95.9429,95.8632,95.9429,7254.0
2019-02-07 14:30:00,108.36,108.42,108.36,108.42,8863.0,95.9606,96.0138,95.9606,96.0138,8863.0
2019-02-07 14:35:00,108.43,108.47,108.42,108.47,3142.0,96.0226,96.0581,96.0138,96.0581,3142.0
2019-02-07 14:40:00,108.47,108.49,108.4,108.42,8200.0,96.0581,96.0758,95.9961,96.0138,8200.0
2019-02-07 14:45:00,108.44,108.47,108.34,108.39,6764.0,96.0315,96.0581,95.9429,95.9872,6764.0
2019-02-07 14:50:00,108.39,108.44,108.34,108.4,6129.0,95.9872,96.0315,95.9429,95.9961,6129.0
2019-02-07 14:55:00,108.38,108.43,108.37,108.38,6129.0,95.9784,96.0226,95.9695,95.9784,6129.0
2019-02-07 15:00:00,108.4,108.4,108.21,108.23,8371.0,95.9961,95.9961,95.8278,95.8455,8371.0
2019-02-07 15:05:00,108.23,108.32,108.18,108.3,7638.0,95.8455,95.9252,95.8012,95.9075,7638.0
2019-02-07 15:10:00,108.29,108.34,108.27,108.31,5722.0,95.8987,95.9429,95.8809,95.9164,5722.0
2019-02-07 15:15:00,108.33,108.35,108.17,108.24,16599.0,95.9341,95.9518,95.7924,95.8544,16599.0
2019-02-07 15:20:00,108.26,108.29,108.19,108.29,12417.0,95.8721,95.8987,95.8101,95.8987,12417.0
2019-02-07 15:25:00,108.27,108.34,108.2,108.32,6407.0,95.8809,95.9429,95.819,95.9252,6407.0
2019-02-07 15:30:00,108.31,108.38,108.2,108.24,13198.0,95.9164,95.9784,95.819,95.8544,13198.0
2019-02-07 15:35:00,108.24,108.34,108.22,108.33,12833.0,95.8544,95.9429,95.8367,95.9341,12833.0
2019-02-07 15:40:00,108.34,108.65,108.34,108.57,34764.0,95.9429,96.2175,95.9429,96.1466,34764.0
2019-02-07 15:45:00,108.59,108.63,108.53,108.55,31185.0,96.1643,96.1998,96.1112,96.1289,31185.0
2019-02-07 15:50:00,108.55,108.61,108.53,108.6,40981.0,96.1289,96.182,96.1112,96.1732,40981.0
2019-02-07 15:55:00,108.6,108.68,108.26,108.65,216684.0,96.1732,96.244,95.8721,96.2175,216684.0
2019-02-08 09:30:00,107.91,108.49,107.89,108.45,8313.0,95.5621,96.0758,95.5444,96.0404,8313.0
2019-02-08 09:35:00,108.46,108.7,108.46,108.56,3600.0,96.0492,96.2617,96.0492,96.1378,3600.0
2019-02-08 09:40:00,108.61,108.68,108.47,108.51,9000.0,96.182,96.244,96.0581,96.0935,9000.0
2019-02-08 09:45:00,108.37,108.47,108.36,108.47,738.0,95.9695,96.0581,95.9606,96.0581,738.0
2019-02-08 09:50:00,108.47,108.54,108.31,108.31,6686.0,96.0581,96.1201,95.9164,95.9164,6686.0
2019-02-08 09:55:00,108.31,108.33,108.03,108.27,21655.0,95.9164,95.9341,95.6684,95.8809,21655.0
2019-02-08 10:00:00,108.2,108.27,108.12,108.15,7275.0,95.819,95.8809,95.7481,95.7747,7275.0
2019-02-08 10:05:00,108.22,108.36,108.18,108.23,10167.0,95.8367,95.9606,95.8012,95.8455,10167.0
2019-02-08 10:10:00,108.23,108.27,107.98,107.98,3392.0,95.8455,95.8809,95.6241,95.6241,3392.0
2019-02-08 10:15:00,107.98,108.13,107.98,108.02,4600.0,95.6241,95.757,95.6241,95.6596,4600.0
2019-02-08 10:20:00,107.97,108.07,107.86,107.98,4845.0,95.6153,95.7038,95.5179,95.6241,4845.0
2019-02-08 10:25:00,107.93,108.1,107.92,108.01,2859.0,95.5799,95.7304,95.571,95.6507,2859.0
2019-02-08 10:30:00,108.01,108.14,108.0,108.07,2700.0,95.6507,95.7658,95.6418,95.7038,2700.0
2019-02-08 10:35:00,108.09,108.27,108.09,108.23,11200.0,95.7215,95.8809,95.7215,95.8455,11200.0
2019-02-08 10:40:00,108.29,108.39,108.28,108.29,5000.0,95.8987,95.9872,95.8898,95.8987,5000.0
2019-02-08 10:45:00,108.27,108.31,108.18,108.25,5895.0,95.8809,95.9164,95.8012,95.8632,5895.0
2019-02-08 10:50:00,108.25,108.39,108.2,108.25,7014.0,95.8632,95.9872,95.819,95.8632,7014.0
2019-02-08 10:55:00,108.25,108.38,108.24,108.33,11100.0,95.8632,95.9784,95.8544,95.9341,11100.0
2019-02-08 11:00:00,108.37,108.37,108.22,108.3,106170.0,95.9695,95.9695,95.8367,95.9075,106170.0
2019-02-08 11:05:00,108.29,108.43,108.27,108.39,11261.0,95.8987,96.0226,95.8809,95.9872,11261.0
2019-02-08 11:10:00,108.47,108.47,108.38,108.46,10526.0,96.0581,96.0581,95.9784,96.0492,10526.0
2019-02-08 11:15:00,108.47,108.51,108.39,108.41,5000.0,96.0581,96.0935,95.9872,96.0049,5000.0
2019-02-08 11:20:00,108.42,108.62,108.36,108.62,5874.0,96.0138,96.1909,95.9606,96.1909,5874.0
2019-02-08 11:25:00,108.62,108.66,108.47,108.52,11732.0,96.1909,96.2263,96.0581,96.1023,11732.0
2019-02-08 11:30:00,108.5,108.58,108.37,108.41,5800.0,96.0846,96.1555,95.9695,96.0049,5800.0
2019-02-08 11:35:00,108.4,108.4,108.3,108.37,1600.0,95.9961,95.9961,95.9075,95.9695,1600.0
2019-02-08 11:40:00,108.42,108.55,108.4,108.55,7564.0,96.0138,96.1289,95.9961,96.1289,7564.0
2019-02-08 11:45:00,108.53,108.55,108.35,108.42,13555.0,96.1112,96.1289,95.9518,96.0138,13555.0
2019-02-08 11:50:00,108.42,108.46,108.34,108.45,9100.0,96.0138,96.0492,95.9429,96.0404,9100.0
2019-02-08 11:55:00,108.45,108.54,108.41,108.51,6648.0,96.0404,96.1201,96.0049,96.0935,6648.0
2019-02-08 12:00:00,108.51,108.61,108.42,108.44,4586.0,96.0935,96.182,96.0138,96.0315,4586.0
2019-02-08 12:05:00,108.46,108.49,108.4,108.4,10916.0,96.0492,96.0758,95.9961,95.9961,10916.0
2019-02-08 12:10:00,108.39,108.41,108.28,108.28,5983.0,95.9872,96.0049,95.8898,95.8898,5983.0
2019-02-08 12:15:00,108.34,108.38,108.26,108.38,5002.0,95.9429,95.9784,95.8721,95.9784,5002.0
2019-02-08 12:20:00,108.36,108.46,108.36,108.4,10873.0,95.9606,96.0492,95.9606,95.9961,10873.0
2019-02-08 12:25:00,108.4,108.45,108.4,108.42,13012.0,95.9961,96.0404,95.9961,96.0138,13012.0
2019-02-08 12:30:00,108.42,108.48,108.38,108.38,8824.0,96.0138,96.0669,95.9784,95.9784,8824.0
2019-02-08 12:35:00,108.4,108.5,108.4,108.49,7113.0,95.9961,96.0846,95.9961,96.0758,7113.0
2019-02-08 12:40:00,108.49,108.53,108.45,108.49,9608.0,96.0758,96.1112,96.0404,96.0758,9608.0
2019-02-08 12:45:00,108.48,108.52,108.45,108.46,2857.0,96.0669,96.1023,96.0404,96.0492,2857.0
2019-02-08 12:50:00,108.46,108.5,108.4,108.46,3600.0,96.0492,96.0846,95.9961,96.0492,3600.0
2019-02-08 12:55:00,108.42,108.46,108.39,108.42,1700.0,96.0138,96.0492,95.9872,96.0138,1700.0
2019-02-08 13:00:00,108.42,108.56,108.42,108.56,2107.0,96.0138,96.1378,96.0138,96.1378,2107.0
2019-02-08 13:05:00,108.51,108.54,108.47,108.54,1200.0,96.0935,96.1201,96.0581,96.1201,1200.0
2019-02-08 13:10:00,108.57,108.59,108.52,108.55,3608.0,96.1466,96.1643,96.1023,96.1289,3608.0
2019-02-08 13:15:00,108.53,108.57,108.46,108.53,4529.0,96.1112,96.1466,96.0492,96.1112,4529.0
2019-02-08 13:20:00,108.53,108.54,108.42,108.42,3634.0,96.1112,96.1201,96.0138,96.0138,3634.0
2019-02-08 13:25:00,108.47,108.48,108.41,108.42,2942.0,96.0581,96.0669,96.0049,96.0138,2942.0
2019-02-08 13:30:00,108.5,108.51,108.41,108.42,2875.0,96.0846,96.0935,96.0049,96.0138,2875.0
2019-02-08 13:35:00,108.46,108.46,108.38,108.42,1280.0,96.0492,96.0492,95.9784,96.0138,1280.0
2019-02-08 13:40:00,108.42,108.5,108.36,108.46,4162.0,96.0138,96.0846,95.9606,96.0492,4162.0
2019-02-08 13:45:00,108.51,108.52,108.46,108.46,1300.0,96.0935,96.1023,96.0492,96.0492,1300.0
2019-02-08 13:50:00,108.48,108.53,108.46,108.5,3005.0,96.0669,96.1112,96.0492,96.0846,3005.0
2019-02-08 13:55:00,108.52,108.56,108.49,108.56,3389.0,96.1023,96.1378,96.0758,96.1378,3389.0
2019-02-08 14:00:00,108.58,108.59,108.48,108.51,6032.0,96.1555,96.1643,96.0669,96.0935,6032.0
2019-02-08 14:05:00,108.51,108.74,108.49,108.73,55058.0,96.0935,96.2972,96.0758,96.2883,55058.0
2019-02-08 14:10:00,108.75,108.88,108.73,108.81,7241.0,96.306,96.4211,96.2883,96.3592,7241.0
2019-02-08 14:15:00,108.8,108.8,108.73,108.78,2000.0,96.3503,96.3503,96.2883,96.3326,2000.0
2019-02-08 14:20:00,108.76,108.81,108.75,108.79,2828.0,96.3149,96.3592,96.306,96.3414,2828.0
2019-02-08 14:25:00,108.79,108.9,108.78,108.9,5715.0,96.3414,96.4389,96.3326,96.4389,5715.0
2019-02-08 14:30:00,108.92,108.92,108.84,108.91,4642.0,96.4566,96.4566,96.3857,96.4477,4642.0
2019-02-08 14:35:00,108.88,108.93,108.88,108.93,5900.0,96.4211,96.4654,96.4211,96.4654,5900.0
2019-02-08 14:40:00,108.92,108.99,108.88,108.91,6107.0,96.4566,96.5186,96.4211,96.4477,6107.0
2019-02-08 14:45:00,108.93,109.01,108.91,108.96,4693.0,96.4654,96.5363,96.4477,96.492,4693.0
2019-02-08 14:50:00,108.93,108.94,108.85,108.85,3686.0,96.4654,96.4743,96.3946,96.3946,3686.0
2019-02-08 14:55:00,108.85,108.89,108.8,108.82,4578.0,96.3946,96.43,96.3503,96.368,4578.0
2019-02-08 15:00:00,108.83,108.83,108.74,108.75,5172.0,96.3769,96.3769,96.2972,96.306,5172.0
2019-02-08 15:05:00,108.75,108.81,108.75,108.77,3940.0,96.306,96.3592,96.306,96.3237,3940.0
2019-02-08 15:10:00,108.79,108.9,108.75,108.9,4328.0,96.3414,96.4389,96.306,96.4389,4328.0
2019-02-08 15:15:00,108.89,108.91,108.84,108.87,5588.0,96.43,96.4477,96.3857,96.4123,5588.0
2019-02-08 15:20:00,108.9,108.96,108.88,108.88,6214.0,96.4389,96.492,96.4211,96.4211,6214.0
2019-02-08 15:25:00,108.89,108.97,108.81,108.97,16176.0,96.43,96.5008,96.3592,96.5008,16176.0
2019-02-08 15:30:00,108.98,109.0,108.89,108.98,34183.0,96.5097,96.5274,96.43,96.5097,34183.0
2019-02-08 15:35:00,108.98,109.0,108.91,108.97,15431.0,96.5097,96.5274,96.4477,96.5008,15431.0
2019-02-08 15:40:00,108.98,108.98,108.87,108.92,10680.0,96.5097,96.5097,96.4123,96.4566,10680.0
2019-02-08 15:45:00,108.94,109.04,108.94,108.97,17084.0,96.4743,96.5628,96.4743,96.5008,17084.0
2019-02-08 15:50:00,108.97,109.04,108.96,109.02,21319.0,96.5008,96.5628,96.492,96.5451,21319.0
2019-02-08 15:55:00,109.02,109.22,108.94,109.12,212203.0,96.5451,96.7222,96.4743,96.6337,212203.0
2019-02-11 09:30:00,109.61,109.94,109.02,109.94,34193.0,97.0676,97.3599,96.5451,97.3599,34193.0
2019-02-11 09:35:00,109.91,110.05,109.75,109.98,53846.0,97.3333,97.4573,97.1916,97.3953,53846.0
2019-02-11 09:40:00,109.91,110.0,109.8,109.95,13509.0,97.3333,97.413,97.2359,97.3687,13509.0
2019-02-11 09:45:00,109.95,110.04,109.77,109.82,14631.0,97.3687,97.4484,97.2093,97.2536,14631.0
2019-02-11 09:50:00,109.77,109.82,109.62,109.65,22741.0,97.2093,97.2536,97.0765,97.103,22741.0
2019-02-11 09:55:00,109.63,109.67,109.43,109.52,30221.0,97.0853,97.1207,96.9082,96.9879,30221.0
2019-02-11 10:00:00,109.55,109.63,109.32,109.5,16400.0,97.0145,97.0853,96.8108,96.9702,16400.0
2019-02-11 10:05:00,109.48,109.52,109.29,109.52,13574.0,96.9525,96.9879,96.7842,96.9879,13574.0
2019-02-11 10:10:00,109.49,109.55,109.34,109.51,31403.0,96.9613,97.0145,96.8285,96.9791,31403.0
2019-02-11 10:15:00,109.56,109.8,109.45,109.7,52449.0,97.0233,97.2359,96.9259,97.1473,52449.0
2019-02-11 10:20:00,109.67,109.74,109.25,109.36,24438.0,97.1207,97.1827,96.7488,96.8462,24438.0
2019-02-11 10:25:00,109.43,109.6,109.36,109.53,11026.0,96.9082,97.0588,96.8462,96.9968,11026.0
2019-02-11 10:30:00,109.51,109.6,109.44,109.57,5907.0,96.9791,97.0588,96.9171,97.0322,5907.0
2019-02-11 10:35:00,109.58,109.63,109.54,109.58,13160.0,97.041,97.0853,97.0056,97.041,13160.0
2019-02-11 10:40:00,109.58,109.69,109.57,109.68,16581.0,97.041,97.1385,97.0322,97.1296,16581.0
2019-02-11 10:45:00,109.68,109.74,109.63,109.73,7606.0,97.1296,97.1827,97.0853,97.1739,7606.0
2019-02-11 10:50:00,109.69,109.74,109.61,109.7,11600.0,97.1385,97.1827,97.0676,97.1473,11600.0
2019-02-11 10:55:00,109.65,109.79,109.65,109.67,9248.0,97.103,97.227,97.103,97.1207,9248.0
2019-02-11 11:00:00,109.68,109.78,109.65,109.69,5701.0,97.1296,97.2182,97.103,97.1385,5701.0
2019-02-11 11:05:00,109.69,109.71,109.53,109.55,4900.0,97.1385,97.1562,96.9968,97.0145,4900.0
2019-02-11 11:10:00,109.57,109.63,109.48,109.49,6700.0,97.0322,97.0853,96.9525,96.9613,6700.0
2019-02-11 11:15:00,109.51,109.59,109.51,109.52,6467.0,96.9791,97.0499,96.9791,96.9879,6467.0
2019-02-11 11:20:00,109.55,109.59,109.49,109.49,6522.0,97.0145,97.0499,96.9613,96.9613,6522.0
2019-02-11 11:25:00,109.49,109.53,109.47,109.48,6085.0,96.9613,96.9968,96.9436,96.9525,6085.0
2019-02-11 11:30:00,109.47,109.51,109.39,109.41,9079.0,96.9436,96.9791,96.8728,96.8905,9079.0
2019-02-11 11:35:00,109.43,109.44,109.37,109.4,5300.0,96.9082,96.9171,96.8551,96.8816,5300.0
2019-02-11 11:40:00,109.38,109.5,109.38,109.4,4101.0,96.8639,96.9702,96.8639,96.8816,4101.0
2019-02-11 11:45:00,109.41,109.59,109.37,109.57,5304.0,96.8905,97.0499,96.8551,97.0322,5304.0
2019-02-11 11:50:00,109.58,109.58,109.37,109.44,6200.0,97.041,97.041,96.8551,96.9171,6200.0
2019-02-11 11:55:00,109.44,109.51,109.4,109.5,3460.0,96.9171,96.9791,96.8816,96.9702,3460.0
2019-02-11 12:00:00,109.48,109.53,109.43,109.49,5710.0,96.9525,96.9968,96.9082,96.9613,5710.0
2019-02-11 12:05:00,109.46,109.47,109.39,109.43,6679.0,96.9348,96.9436,96.8728,96.9082,6679.0
2019-02-11 12:10:00,109.42,109.42,109.35,109.36,3975.0,96.8994,96.8994,96.8374,96.8462,3975.0
2019-02-11 12:15:00,109.34,109.41,109.28,109.28,7186.0,96.8285,96.8905,96.7754,96.7754,7186.0
2019-02-11 12:20:00,109.27,109.41,109.24,109.4,7451.0,96.7665,96.8905,96.74,96.8816,7451.0
2019-02-11 12:25:00,109.39,109.43,109.36,109.41,7196.0,96.8728,96.9082,96.8462,96.8905,7196.0
2019-02-11 12:30:00,109.43,109.46,109.36,109.37,7699.0,96.9082,96.9348,96.8462,96.8551,7699.0
2019-02-11 12:35:00,109.38,109.38,109.28,109.33,7900.0,96.8639,96.8639,96.7754,96.8197,7900.0
2019-02-11 12:40:00,109.32,109.38,109.3,109.31,4599.0,96.8108,96.8639,96.7931,96.8019,4599.0
2019-02-11 12:45:00,109.29,109.34,109.24,109.25,6005.0,96.7842,96.8285,96.74,96.7488,6005.0
2019-02-11 12:50:00,109.25,109.3,109.21,109.27,9322.0,96.7488,96.7931,96.7134,96.7665,9322.0
2019-02-11 12:55:00,109.29,109.3,109.2,109.22,5727.0,96.7842,96.7931,96.7045,96.7222,5727.0
2019-02-11 13:00:00,109.2,109.23,109.16,109.22,4415.0,96.7045,96.7311,96.6691,96.7222,4415.0
2019-02-11 13:05:00,109.19,109.28,109.19,109.27,4243.0,96.6957,96.7754,96.6957,96.7665,4243.0
2019-02-11 13:10:00,109.28,109.28,109.16,109.23,4848.0,96.7754,96.7754,96.6691,96.7311,4848.0
2019-02-11 13:15:00,109.24,109.29,109.2,109.25,7199.0,96.74,96.7842,96.7045,96.7488,7199.0
2019-02-11 13:20:00,109.28,109.29,109.21,109.24,6487.0,96.7754,96.7842,96.7134,96.74,6487.0
2019-02-11 13:25:00,109.24,109.27,109.22,109.24,5608.0,96.74,96.7665,96.7222,96.74,5608.0
2019-02-11 13:30:00,109.21,109.22,109.14,109.15,5042.0,96.7134,96.7222,96.6514,96.6603,5042.0
2019-02-11 13:35:00,109.15,109.19,109.13,109.17,4190.0,96.6603,96.6957,96.6425,96.678,4190.0
2019-02-11 13:40:00,109.19,109.23,109.13,109.13,5977.0,96.6957,96.7311,96.6425,96.6425,5977.0
2019-02-11 13:45:00,109.14,109.17,109.09,109.16,6796.0,96.6514,96.678,96.6071,96.6691,6796.0
2019-02-11 13:50:00,109.19,109.25,109.19,109.22,4374.0,96.6957,96.7488,96.6957,96.7222,4374.0
2019-02-11 13:55:00,109.22,109.24,109.19,109.19,5441.0,96.7222,96.74,96.6957,96.6957,5441.0
2019-02-11 14:00:00,109.2,109.2,109.14,109.15,4606.0,96.7045,96.7045,96.6514,96.6603,4606.0
2019-02-11 14:05:00,109.16,109.23,109.14,109.2,7157.0,96.6691,96.7311,96.6514,96.7045,7157.0
2019-02-11 14:10:00,109.18,109.21,109.17,109.2,3760.0,96.6868,96.7134,96.678,96.7045,3760.0
2019-02-11 14:15:00,109.18,109.19,109.12,109.13,6619.0,96.6868,96.6957,96.6337,96.6425,6619.0
2019-02-11 14:20:00,109.11,109.18,109.08,109.13,8525.0,96.6248,96.6868,96.5983,96.6425,8525.0
2019-02-11 14:25:00,109.14,109.15,109.11,109.14,5537.0,96.6514,96.6603,96.6248,96.6514,5537.0
2019-02-11 14:30:00,109.15,109.16,109.08,109.09,7690.0,96.6603,96.6691,96.5983,96.6071,7690.0
2019-02-11 14:35:00,109.1,109.11,109.05,109.07,7136.0,96.616,96.6248,96.5717,96.5894,7136.0
2019-02-11 14:40:00,109.08,109.2,109.07,109.13,9311.0,96.5983,96.7045,96.5894,96.6425,9311.0
2019-02-11 14:45:00,109.15,109.15,109.02,109.05,10328.0,96.6603,96.6603,96.5451,96.5717,10328.0
2019-02-11 14:50:00,109.06,109.12,109.06,109.09,5389.0,96.5806,96.6337,96.5806,96.6071,5389.0
2019-02-11 14:55:00,109.09,109.19,109.09,109.18,8100.0,96.6071,96.6957,96.6071,96.6868,8100.0
2019-02-11 15:00:00,109.17,109.21,109.14,109.19,9555.0,96.678,96.7134,96.6514,96.6957,9555.0
2019-02-11 15:05:00,109.19,109.19,109.13,109.18,6690.0,96.6957,96.6957,96.6425,96.6868,6690.0
2019-02-11 15:10:00,109.18,109.18,109.1,109.1,9486.0,96.6868,96.6868,96.616,96.616,9486.0
2019-02-11 15:15:00,109.11,109.14,109.02,109.03,13535.0,96.6248,96.6514,96.5451,96.554,13535.0
2019-02-11 15:20:00,109.04,109.09,109.02,109.06,9099.0,96.5628,96.6071,96.5451,96.5806,9099.0
2019-02-11 15:25:00,109.06,109.1,109.05,109.09,33048.0,96.5806,96.616,96.5717,96.6071,33048.0
2019-02-11 15:30:00,109.09,109.1,108.98,109.0,21765.0,96.6071,96.616,96.5097,96.5274,21765.0
2019-02-11 15:35:00,109.01,109.07,109.0,109.05,17092.0,96.5363,96.5894,96.5274,96.5717,17092.0
2019-02-11 15:40:00,109.04,109.16,109.02,109.09,45807.0,96.5628,96.6691,96.5451,96.6071,45807.0
2019-02-11 15:45:00,109.08,109.14,109.08,109.13,35659.0,96.5983,96.6514,96.5983,96.6425,35659.0
2019-02-11 15:50:00,109.14,109.22,109.13,109.2,49905.0,96.6514,96.7222,96.6425,96.7045,49905.0
2019-02-11 15:55:00,109.2,109.33,109.13,109.14,159819.0,96.7045,96.8197,96.6425,96.6514,159819.0
2019-02-12 09:30:00,106.8,106.87,105.48,105.5,51549.0,94.5792,94.6411,93.4102,93.4279,51549.0
2019-02-12 09:35:00,105.49,105.98,105.35,105.86,17327.0,93.4191,93.853,93.2951,93.7467,17327.0
2019-02-12 09:40:00,105.88,106.0,105.35,105.58,51909.0,93.7644,93.8707,93.2951,93.4988,51909.0
2019-02-12 09:45:00,105.55,105.68,104.96,104.97,46036.0,93.4722,93.5873,92.9497,92.9586,46036.0
2019-02-12 09:50:00,105.07,105.46,104.96,105.38,86876.0,93.0471,93.3925,92.9497,93.3216,86876.0
2019-02-12 09:55:00,105.44,106.39,105.44,105.66,151126.0,93.3748,94.2161,93.3748,93.5696,151126.0
2019-02-12 10:00:00,105.65,106.64,105.64,106.6,24169.0,93.5607,94.4375,93.5519,94.402,24169.0
2019-02-12 10:05:00,106.54,106.69,106.22,106.59,39035.0,94.3489,94.4817,94.0655,94.3932,39035.0
2019-02-12 10:10:00,106.59,106.67,106.36,106.54,88133.0,94.3932,94.464,94.1895,94.3489,88133.0
2019-02-12 10:15:00,106.53,106.92,106.5,106.84,46059.0,94.3401,94.6854,94.3135,94.6146,46059.0
2019-02-12 10:20:00,106.86,107.02,106.5,106.76,29274.0,94.6323,94.774,94.3135,94.5437,29274.0
2019-02-12 10:25:00,106.78,106.9,106.57,106.87,30654.0,94.5614,94.6677,94.3755,94.6411,30654.0
2019-02-12 10:30:00,106.87,106.87,106.25,106.28,19880.0,94.6411,94.6411,94.0921,94.1187,19880.0
2019-02-12 10:35:00,106.32,106.49,106.2,106.42,36546.0,94.1541,94.3046,94.0478,94.2426,36546.0
2019-02-12 10:40:00,106.42,106.44,106.32,106.38,26019.0,94.2426,94.2604,94.1541,94.2072,26019.0
2019-02-12 10:45:00,106.39,106.6,106.37,106.59,42413.0,94.2161,94.402,94.1984,94.3932,42413.0
2019-02-12 10:50:00,106.59,107.26,106.59,107.22,48124.0,94.3932,94.9865,94.3932,94.9511,48124.0
2019-02-12 10:55:00,107.26,108.04,107.26,108.01,49401.0,94.9865,95.6773,94.9865,95.6507,49401.0
2019-02-12 11:00:00,108.03,108.43,108.03,108.17,51843.0,95.6684,96.0226,95.6684,95.7924,51843.0
2019-02-12 11:05:00,108.18,108.2,107.84,107.84,38262.0,95.8012,95.819,95.5002,95.5002,38262.0
2019-02-12 11:10:00,107.79,107.98,107.74,107.94,24100.0,95.4559,95.6241,95.4116,95.5887,24100.0
2019-02-12 11:15:00,107.94,107.99,107.81,107.92,22252.0,95.5887,95.633,95.4736,95.571,22252.0
2019-02-12 11:20:00,107.94,108.03,107.76,107.79,29022.0,95.5887,95.6684,95.4293,95.4559,29022.0
2019-02-12 11:25:00,107.78,107.79,107.58,107.77,23896.0,95.447,95.4559,95.2699,95.4382,23896.0
2019-02-12 11:30:00,107.77,107.99,107.76,107.86,18705.0,95.4382,95.633,95.4293,95.5179,18705.0
2019-02-12 11:35:00,107.88,107.95,107.69,107.78,21258.0,95.5356,95.5976,95.3673,95.447,21258.0
2019-02-12 11:40:00,107.77,107.84,107.65,107.72,12264.0,95.4382,95.5002,95.3319,95.3939,12264.0
2019-02-12 11:45:00,107.72,107.95,107.67,107.79,31244.0,95.3939,95.5976,95.3496,95.4559,31244.0
2019-02-12 11:50:00,107.79,107.81,107.65,107.73,12016.0,95.4559,95.4736,95.3319,95.4027,12016.0
2019-02-12 11:55:00,107.73,107.75,107.49,107.57,20372.0,95.4027,95.4205,95.1902,95.261,20372.0
2019-02-12 12:00:00,107.55,108.03,107.55,108.0,11001.0,95.2433,95.6684,95.2433,95.6418,11001.0
2019-02-12 12:05:00,108.0,108.01,107.73,107.8,22902.0,95.6418,95.6507,95.4027,95.4647,22902.0
2019-02-12 12:10:00,107.79,107.83,107.68,107.68,20925.0,95.4559,95.4913,95.3585,95.3585,20925.0
2019-02-12 12:15:00,107.65,107.78,107.49,107.65,18310.0,95.3319,95.447,95.1902,95.3319,18310.0
2019-02-12 12:20:00,107.66,107.82,107.66,107.72,15862.0,95.3407,95.4824,95.3407,95.3939,15862.0
2019-02-12 12:25:00,107.69,107.72,107.62,107.67,23180.0,95.3673,95.3939,95.3053,95.3496,23180.0
2019-02-12 12:30:00,107.68,107.69,107.57,107.57,17931.0,95.3585,95.3673,95.261,95.261,17931.0
2019-02-12 12:35:00,107.63,107.72,107.59,107.63,23836.0,95.3142,95.3939,95.2788,95.3142,23836.0
2019-02-12 12:40:00,107.61,107.64,107.53,107.62,18340.0,95.2965,95.323,95.2256,95.3053,18340.0
2019-02-12 12:45:00,107.6,107.63,107.49,107.51,14138.0,95.2876,95.3142,95.1902,95.2079,14138.0
2019-02-12 12:50:00,107.53,107.58,107.38,107.42,22100.0,95.2256,95.2699,95.0928,95.1282,22100.0
2019-02-12 12:55:00,107.46,107.65,107.46,107.6,14698.0,95.1636,95.3319,95.1636,95.2876,14698.0
2019-02-12 13:00:00,107.61,107.63,107.42,107.46,17138.0,95.2965,95.3142,95.1282,95.1636,17138.0
2019-02-12 13:05:00,107.48,107.49,107.26,107.3,17061.0,95.1813,95.1902,94.9865,95.0219,17061.0
2019-02-12 13:10:00,107.29,107.29,106.97,107.06,35374.0,95.0131,95.0131,94.7297,94.8094,35374.0
2019-02-12 13:15:00,107.08,107.12,106.87,106.99,28917.0,94.8271,94.8625,94.6411,94.7474,28917.0
2019-02-12 13:20:00,107.01,107.15,106.98,107.11,28026.0,94.7651,94.8891,94.7386,94.8537,28026.0
2019-02-12 13:25:00,107.1,107.12,106.97,107.04,50556.0,94.8448,94.8625,94.7297,94.7917,50556.0
2019-02-12 13:30:00,107.04,107.12,107.0,107.01,36564.0,94.7917,94.8625,94.7563,94.7651,36564.0
2019-02-12 13:35:00,107.02,107.08,106.96,107.05,23469.0,94.774,94.8271,94.7208,94.8005,23469.0
2019-02-12 13:40:00,107.05,107.09,106.94,107.02,38090.0,94.8005,94.836,94.7031,94.774,38090.0
2019-02-12 13:45:00,107.01,107.04,106.92,106.94,17755.0,94.7651,94.7917,94.6854,94.7031,17755.0
2019-02-12 13:50:00,106.95,107.07,106.92,107.04,17678.0,94.712,94.8183,94.6854,94.7917,17678.0
2019-02-12 13:55:00,107.04,107.05,106.97,107.0,28797.0,94.7917,94.8005,94.7297,94.7563,28797.0
2019-02-12 14:00:00,107.0,107.02,106.92,106.97,27121.0,94.7563,94.774,94.6854,94.7297,27121.0
2019-02-12 14:05:00,106.96,107.03,106.91,106.96,25067.0,94.7208,94.7828,94.6766,94.7208,25067.0
2019-02-12 14:10:00,106.96,107.01,106.91,106.93,35431.0,94.7208,94.7651,94.6766,94.6943,35431.0
2019-02-12 14:15:00,106.93,106.99,106.78,106.79,36413.0,94.6943,94.7474,94.5614,94.5703,36413.0
2019-02-12 14:20:00,106.8,106.89,106.76,106.89,33667.0,94.5792,94.6589,94.5437,94.6589,33667.0
2019-02-12 14:25:00,106.88,106.91,106.79,106.83,42025.0,94.65,94.6766,94.5703,94.6057,42025.0
2019-02-12 14:30:00,106.84,106.88,106.74,106.75,31648.0,94.6146,94.65,94.526,94.5349,31648.0
2019-02-12 14:35:00,106.74,106.79,106.69,106.74,41001.0,94.526,94.5703,94.4817,94.526,41001.0
2019-02-12 14:40:00,106.74,106.81,106.69,106.8,20772.0,94.526,94.588,94.4817,94.5792,20772.0
2019-02-12 14:45:00,106.82,106.85,106.73,106.73,43107.0,94.5969,94.6234,94.5172,94.5172,43107.0
2019-02-12 14:50:00,106.72,106.83,106.7,106.79,37373.0,94.5083,94.6057,94.4906,94.5703,37373.0
2019-02-12 14:55:00,106.8,106.94,106.74,106.74,34702.0,94.5792,94.7031,94.526,94.526,34702.0
2019-02-12 15:00:00,106.75,106.78,106.62,106.64,36718.0,94.5349,94.5614,94.4198,94.4375,36718.0
2019-02-12 15:05:00,106.66,106.76,106.65,106.66,39400.0,94.4552,94.5437,94.4463,94.4552,39400.0
2019-02-12 15:10:00,106.68,106.7,106.55,106.56,47108.0,94.4729,94.4906,94.3578,94.3666,47108.0
2019-02-12 15:15:00,106.56,106.63,106.54,106.56,27261.0,94.3666,94.4286,94.3489,94.3666,27261.0
2019-02-12 15:20:00,106.56,106.79,106.54,106.71,37216.0,94.3666,94.5703,94.3489,94.4995,37216.0
2019-02-12 15:25:00,106.71,106.71,106.47,106.49,73988.0,94.4995,94.4995,94.2869,94.3046,73988.0
2019-02-12 15:30:00,106.48,106.53,106.39,106.52,63838.0,94.2958,94.3401,94.2161,94.3312,63838.0
2019-02-12 15:35:00,106.52,106.57,106.45,106.46,52809.0,94.3312,94.3755,94.2692,94.2781,52809.0
2019-02-12 15:40:00,106.47,106.48,106.4,106.43,68548.0,94.2869,94.2958,94.2249,94.2515,68548.0
2019-02-12 15:45:00,106.43,106.51,106.43,106.5,185774.0,94.2515,94.3223,94.2515,94.3135,185774.0
2019-02-12 15:50:00,106.51,106.75,106.49,106.75,176569.0,94.3223,94.5349,94.3046,94.5349,176569.0
2019-02-12 15:55:00,106.75,106.78,106.5,106.53,190374.0,94.5349,94.5614,94.3135,94.3401,190374.0
2019-02-13 09:30:00,107.44,108.94,106.64,108.75,45387.0,95.1459,96.4743,94.4375,96.306,45387.0
2019-02-13 09:35:00,108.73,108.98,108.67,108.97,30835.0,96.2883,96.5097,96.2352,96.5008,30835.0
2019-02-13 09:40:00,108.93,109.0,108.77,108.85,47230.0,96.4654,96.5274,96.3237,96.3946,47230.0
2019-02-13 09:45:00,108.8,109.04,108.74,108.9,56625.0,96.3503,96.5628,96.2972,96.4389,56625.0
2019-02-13 09:50:00,108.91,109.07,108.87,108.97,29378.0,96.4477,96.5894,96.4123,96.5008,29378.0
2019-02-13 09:55:00,108.97,109.1,108.71,108.72,22863.0,96.5008,96.616,96.2706,96.2795,22863.0
2019-02-13 10:00:00,108.73,108.95,108.62,108.84,32147.0,96.2883,96.4831,96.1909,96.3857,32147.0
2019-02-13 10:05:00,108.82,108.85,108.51,108.53,26171.0,96.368,96.3946,96.0935,96.1112,26171.0
2019-02-13 10:10:00,108.56,108.76,108.55,108.69,29630.0,96.1378,96.3149,96.1289,96.2529,29630.0
2019-02-13 10:15:00,108.69,108.73,108.51,108.51,42074.0,96.2529,96.2883,96.0935,96.0935,42074.0
2019-02-13 10:20:00,108.5,108.82,108.5,108.72,33150.0,96.0846,96.368,96.0846,96.2795,33150.0
2019-02-13 10:25:00,108.7,108.95,108.61,108.74,28601.0,96.2617,96.4831,96.182,96.2972,28601.0
2019-02-13 10:30:00,108.73,108.81,108.61,108.66,20493.0,96.2883,96.3592,96.182,96.2263,20493.0
2019-02-13 10:35:00,108.68,108.94,108.66,108.76,31960.0,96.244,96.4743,96.2263,96.3149,31960.0
2019-02-13 10:40:00,108.77,108.88,108.75,108.78,12770.0,96.3237,96.4211,96.306,96.3326,12770.0
2019-02-13 10:45:00,108.79,108.82,108.67,108.67,24494.0,96.3414,96.368,96.2352,96.2352,24494.0
2019-02-13 10:50:00,108.65,108.7,108.61,108.7,24055.0,96.2175,96.2617,96.182,96.2617,24055.0
2019-02-13 10:55:00,108.67,108.7,108.55,108.69,14725.0,96.2352,96.2617,96.1289,96.2529,14725.0
2019-02-13 11:00:00,108.7,108.72,108.66,108.7,17019.0,96.2617,96.2795,96.2263,96.2617,17019.0
2019-02-13 11:05:00,108.68,108.75,108.52,108.53,30158.0,96.244,96.306,96.1023,96.1112,30158.0
2019-02-13 11:10:00,108.51,108.66,108.51,108.59,22896.0,96.0935,96.2263,96.0935,96.1643,22896.0
2019-02-13 11:15:00,108.61,108.62,108.43,108.5,21778.0,96.182,96.1909,96.0226,96.0846,21778.0
2019-02-13 11:20:00,108.5,108.52,108.38,108.41,23645.0,96.0846,96.1023,95.9784,96.0049,23645.0
2019-02-13 11:25:00,108.43,108.45,108.25,108.31,27251.0,96.0226,96.0404,95.8632,95.9164,27251.0
2019-02-13 11:30:00,108.3,108.31,108.13,108.13,19902.0,95.9075,95.9164,95.757,95.757,19902.0
2019-02-13 11:35:00,108.13,108.14,107.82,107.82,39437.0,95.757,95.7658,95.4824,95.4824,39437.0
2019-02-13 11:40:00,107.84,108.11,107.82,107.97,31394.0,95.5002,95.7393,95.4824,95.6153,31394.0
2019-02-13 11:45:00,107.96,108.09,107.96,107.99,16961.0,95.6064,95.7215,95.6064,95.633,16961.0
2019-02-13 11:50:00,107.98,108.02,107.92,108.01,13242.0,95.6241,95.6596,95.571,95.6507,13242.0
2019-02-13 11:55:00,108.01,108.02,107.83,107.83,18351.0,95.6507,95.6596,95.4913,95.4913,18351.0
2019-02-13 12:00:00,107.82,107.85,107.72,107.74,18946.0,95.4824,95.509,95.3939,95.4116,18946.0
2019-02-13 12:05:00,107.77,107.77,107.64,107.64,14484.0,95.4382,95.4382,95.323,95.323,14484.0
2019-02-13 12:10:00,107.64,107.8,107.63,107.69,32073.0,95.323,95.4647,95.3142,95.3673,32073.0
2019-02-13 12:15:00,107.71,107.75,107.54,107.54,13535.0,95.385,95.4205,95.2345,95.2345,13535.0
2019-02-13 12:20:00,107.52,107.59,107.44,107.49,22829.0,95.2168,95.2788,95.1459,95.1902,22829.0
2019-02-13 12:25:00,107.48,107.57,107.48,107.5,21774.0,95.1813,95.261,95.1813,95.1991,21774.0
2019-02-13 12:30:00,107.52,107.6,107.49,107.51,17669.0,95.2168,95.2876,95.1902,95.2079,17669.0
2019-02-13 12:35:00,107.51,107.55,107.43,107.49,34693.0,95.2079,95.2433,95.1371,95.1902,34693.0
2019-02-13 12:40:00,107.49,107.55,107.43,107.43,21200.0,95.1902,95.2433,95.1371,95.1371,21200.0
2019-02-13 12:45:00,107.43,107.45,107.25,107.25,20041.0,95.1371,95.1548,94.9777,94.9777,20041.0
2019-02-13 12:50:00,107.27,107.3,107.12,107.23,20444.0,94.9954,95.0219,94.8625,94.96,20444.0
2019-02-13 12:55:00,107.25,107.29,107.12,107.2,16202.0,94.9777,95.0131,94.8625,94.9334,16202.0
2019-02-13 13:00:00,107.22,107.25,107.12,107.12,27600.0,94.9511,94.9777,94.8625,94.8625,27600.0
2019-02-13 13:05:00,107.11,107.19,107.08,107.11,31284.0,94.8537,94.9245,94.8271,94.8537,31284.0
2019-02-13 13:10:00,107.1,107.23,107.01,107.18,41240.0,94.8448,94.96,94.7651,94.9157,41240.0
2019-02-13 13:15:00,107.18,107.23,107.07,107.22,37417.0,94.9157,94.96,94.8183,94.9511,37417.0
2019-02-13 13:20:00,107.22,107.35,107.21,107.34,18040.0,94.9511,95.0662,94.9422,95.0574,18040.0
2019-02-13 13:25:00,107.35,107.35,107.22,107.25,17999.0,95.0662,95.0662,94.9511,94.9777,17999.0
2019-02-13 13:30:00,107.26,107.29,107.2,107.21,18756.0,94.9865,95.0131,94.9334,94.9422,18756.0
2019-02-13 13:35:00,107.22,107.22,107.08,107.1,34049.0,94.9511,94.9511,94.8271,94.8448,34049.0
2019-02-13 13:40:00,107.08,107.11,107.01,107.04,19993.0,94.8271,94.8537,94.7651,94.7917,19993.0
2019-02-13 13:45:00,107.03,107.07,106.98,107.06,13749.0,94.7828,94.8183,94.7386,94.8094,13749.0
2019-02-13 13:50:00,107.07,107.1,106.99,106.99,14905.0,94.8183,94.8448,94.7474,94.7474,14905.0
2019-02-13 13:55:00,107.01,107.05,106.94,106.96,17671.0,94.7651,94.8005,94.7031,94.7208,17671.0
2019-02-13 14:00:00,106.98,107.06,106.97,107.02,21666.0,94.7386,94.8094,94.7297,94.774,21666.0
2019-02-13 14:05:00,107.02,107.04,106.99,107.0,27805.0,94.774,94.7917,94.7474,94.7563,27805.0
2019-02-13 14:10:00,107.0,107.03,106.95,106.99,23390.0,94.7563,94.7828,94.712,94.7474,23390.0
2019-02-13 14:15:00,107.0,107.08,106.98,107.05,20558.0,94.7563,94.8271,94.7386,94.8005,20558.0
2019-02-13 14:20:00,107.05,107.05,106.99,106.99,11183.0,94.8005,94.8005,94.7474,94.7474,11183.0
2019-02-13 14:25:00,106.99,107.03,106.99,107.01,14733.0,94.7474,94.7828,94.7474,94.7651,14733.0
2019-02-13 14:30:00,107.0,107.02,106.92,106.94,50236.0,94.7563,94.774,94.6854,94.7031,50236.0
2019-02-13 14:35:00,106.94,107.01,106.9,106.97,21804.0,94.7031,94.7651,94.6677,94.7297,21804.0
2019-02-13 14:40:00,106.98,107.02,106.96,107.01,43179.0,94.7386,94.774,94.7208,94.7651,43179.0
2019-02-13 14:45:00,107.01,107.32,107.0,107.16,135517.0,94.7651,95.0397,94.7563,94.898,135517.0
2019-02-13 14:50:00,107.16,107.21,107.04,107.07,122511.0,94.898,94.9422,94.7917,94.8183,122511.0
2019-02-13 14:55:00,107.07,107.08,106.99,107.03,43137.0,94.8183,94.8271,94.7474,94.7828,43137.0
2019-02-13 15:00:00,107.04,107.1,106.99,107.0,82290.0,94.7917,94.8448,94.7474,94.7563,82290.0
2019-02-13 15:05:00,106.98,107.06,106.95,107.04,37297.0,94.7386,94.8094,94.712,94.7917,37297.0
2019-02-13 15:10:00,107.03,107.03,106.98,106.98,32750.0,94.7828,94.7828,94.7386,94.7386,32750.0
2019-02-13 15:15:00,106.98,107.03,106.97,107.03,35834.0,94.7386,94.7828,94.7297,94.7828,35834.0
2019-02-13 15:20:00,107.03,107.06,107.0,107.03,33884.0,94.7828,94.8094,94.7563,94.7828,33884.0
2019-02-13 15:25:00,107.02,107.06,107.01,107.03,36064.0,94.774,94.8094,94.7651,94.7828,36064.0
2019-02-13 15:30:00,107.03,107.14,107.03,107.06,53927.0,94.7828,94.8803,94.7828,94.8094,53927.0
2019-02-13 15:35:00,107.06,107.06,106.99,107.03,55434.0,94.8094,94.8094,94.7474,94.7828,55434.0
2019-02-13 15:40:00,107.03,107.05,106.95,107.02,70286.0,94.7828,94.8005,94.712,94.774,70286.0
2019-02-13 15:45:00,107.02,107.04,106.82,106.95,44814.0,94.774,94.7917,94.5969,94.712,44814.0
2019-02-13 15:50:00,106.94,106.96,106.89,106.9,64039.0,94.7031,94.7208,94.6589,94.6677,64039.0
2019-02-13 15:55:00,106.92,106.97,106.64,106.79,246799.0,94.6854,94.7297,94.4375,94.5703,246799.0
2019-02-14 09:30:00,106.66,106.72,106.07,106.34,28033.0,94.4552,94.5083,93.9327,94.1718,28033.0
2019-02-14 09:35:00,106.32,106.4,106.23,106.34,31467.0,94.1541,94.2249,94.0744,94.1718,31467.0
2019-02-14 09:40:00,106.35,106.37,106.1,106.1,11635.0,94.1806,94.1984,93.9593,93.9593,11635.0
2019-02-14 09:45:00,106.09,106.14,105.97,106.0,17869.0,93.9504,93.9947,93.8441,93.8707,17869.0
2019-02-14 09:50:00,106.0,106.03,105.72,105.75,14101.0,93.8707,93.8973,93.6227,93.6493,14101.0
2019-02-14 09:55:00,105.78,106.09,105.75,105.92,26358.0,93.6759,93.9504,93.6493,93.7999,26358.0
2019-02-14 10:00:00,105.92,106.08,105.8,106.07,108828.0,93.7999,93.9415,93.6936,93.9327,108828.0
2019-02-14 10:05:00,106.07,106.17,105.98,106.13,59464.0,93.9327,94.0212,93.853,93.9858,59464.0
2019-02-14 10:10:00,106.13,106.42,106.08,106.37,26008.0,93.9858,94.2426,93.9415,94.1984,26008.0
2019-02-14 10:15:00,106.37,106.45,106.28,106.36,47169.0,94.1984,94.2692,94.1187,94.1895,47169.0
2019-02-14 10:20:00,106.34,106.43,106.33,106.41,13866.0,94.1718,94.2515,94.1629,94.2338,13866.0
2019-02-14 10:25:00,106.4,106.46,106.36,106.43,22149.0,94.2249,94.2781,94.1895,94.2515,22149.0
2019-02-14 10:30:00,106.44,106.6,106.4,106.52,23147.0,94.2604,94.402,94.2249,94.3312,23147.0
2019-02-14 10:35:00,106.54,106.58,106.22,106.44,24975.0,94.3489,94.3843,94.0655,94.2604,24975.0
2019-02-14 10:40:00,106.42,106.48,106.24,106.24,26628.0,94.2426,94.2958,94.0832,94.0832,26628.0
2019-02-14 10:45:00,106.24,106.4,106.24,106.36,28775.0,94.0832,94.2249,94.0832,94.1895,28775.0
2019-02-14 10:50:00,106.37,106.4,106.25,106.36,49159.0,94.1984,94.2249,94.0921,94.1895,49159.0
2019-02-14 10:55:00,106.36,106.45,106.29,106.32,21067.0,94.1895,94.2692,94.1275,94.1541,21067.0
2019-02-14 11:00:00,106.31,106.4,106.3,106.34,19229.0,94.1452,94.2249,94.1364,94.1718,19229.0
2019-02-14 11:05:00,106.34,106.47,106.33,106.4,29798.0,94.1718,94.2869,94.1629,94.2249,29798.0
2019-02-14 11:10:00,106.4,106.49,106.35,106.41,23925.0,94.2249,94.3046,94.1806,94.2338,23925.0
2019-02-14 11:15:00,106.42,106.43,106.33,106.4,18867.0,94.2426,94.2515,94.1629,94.2249,18867.0
2019-02-14 11:20:00,106.37,106.45,106.3,106.31,17250.0,94.1984,94.2692,94.1364,94.1452,17250.0
2019-02-14 11:25:00,106.36,106.41,106.32,106.36,15686.0,94.1895,94.2338,94.1541,94.1895,15686.0
2019-02-14 11:30:00,106.37,106.41,106.24,106.32,42052.0,94.1984,94.2338,94.0832,94.1541,42052.0
2019-02-14 11:35:00,106.33,106.44,106.3,106.43,37561.0,94.1629,94.2604,94.1364,94.2515,37561.0
2019-02-14 11:40:00,106.42,106.5,106.41,106.48,28131.0,94.2426,94.3135,94.2338,94.2958,28131.0
2019-02-14 11:45:00,106.48,106.62,106.48,106.6,23851.0,94.2958,94.4198,94.2958,94.402,23851.0
2019-02-14 11:50:00,106.61,106.69,106.58,106.67,17421.0,94.4109,94.4817,94.3843,94.464,17421.0
2019-02-14 11:55:00,106.67,106.73,106.65,106.68,13980.0,94.464,94.5172,94.4463,94.4729,13980.0
2019-02-14 12:00:00,106.66,106.7,106.58,106.69,31386.0,94.4552,94.4906,94.3843,94.4817,31386.0
2019-02-14 12:05:00,106.67,106.71,106.62,106.64,42185.0,94.464,94.4995,94.4198,94.4375,42185.0
2019-02-14 12:10:00,106.65,106.71,106.62,106.71,32963.0,94.4463,94.4995,94.4198,94.4995,32963.0
2019-02-14 12:15:00,106.7,106.82,106.57,106.81,52478.0,94.4906,94.5969,94.3755,94.588,52478.0
2019-02-14 12:20:00,106.79,106.92,106.73,106.88,46866.0,94.5703,94.6854,94.5172,94.65,46866.0
2019-02-14 12:25:00,106.92,106.93,106.72,106.76,54162.0,94.6854,94.6943,94.5083,94.5437,54162.0
2019-02-14 12:30:00,106.75,106.79,106.56,106.65,68624.0,94.5349,94.5703,94.3666,94.4463,68624.0
2019-02-14 12:35:00,106.65,106.68,106.52,106.59,46188.0,94.4463,94.4729,94.3312,94.3932,46188.0
2019-02-14 12:40:00,106.56,106.63,106.5,106.57,37218.0,94.3666,94.4286,94.3135,94.3755,37218.0
2019-02-14 12:45:00,106.6,106.65,106.54,106.54,37536.0,94.402,94.4463,94.3489,94.3489,37536.0
2019-02-14 12:50:00,106.56,106.58,106.45,106.51,21079.0,94.3666,94.3843,94.2692,94.3223,21079.0
2019-02-14 12:55:00,106.53,106.55,106.49,106.5,24288.0,94.3401,94.3578,94.3046,94.3135,24288.0
2019-02-14 13:00:00,106.52,106.6,106.5,106.51,51585.0,94.3312,94.402,94.3135,94.3223,51585.0
2019-02-14 13:05:00,106.51,106.56,106.47,106.5,17399.0,94.3223,94.3666,94.2869,94.3135,17399.0
2019-02-14 13:10:00,106.52,106.53,106.46,106.51,13212.0,94.3312,94.3401,94.2781,94.3223,13212.0
2019-02-14 13:15:00,106.51,106.51,106.44,106.51,11393.0,94.3223,94.3223,94.2604,94.3223,11393.0
2019-02-14 13:20:00,106.51,106.53,106.47,106.51,14546.0,94.3223,94.3401,94.2869,94.3223,14546.0
2019-02-14 13:25:00,106.5,106.53,106.46,106.51,26076.0,94.3135,94.3401,94.2781,94.3223,26076.0
2019-02-14 13:30:00,106.5,106.56,106.49,106.49,26041.0,94.3135,94.3666,94.3046,94.3046,26041.0
2019-02-14 13:35:00,106.5,106.54,106.49,106.5,15862.0,94.3135,94.3489,94.3046,94.3135,15862.0
2019-02-14 13:40:00,106.51,106.53,106.47,106.52,24919.0,94.3223,94.3401,94.2869,94.3312,24919.0
2019-02-14 13:45:00,106.53,106.53,106.4,106.44,13225.0,94.3401,94.3401,94.2249,94.2604,13225.0
2019-02-14 13:50:00,106.43,106.47,106.39,106.43,12698.0,94.2515,94.2869,94.2161,94.2515,12698.0
2019-02-14 13:55:00,106.46,106.5,106.43,106.49,5949.0,94.2781,94.3135,94.2515,94.3046,5949.0
2019-02-14 14:00:00,106.47,106.49,106.43,106.47,16531.0,94.2869,94.3046,94.2515,94.2869,16531.0
2019-02-14 14:05:00,106.47,106.51,106.42,106.47,22379.0,94.2869,94.3223,94.2426,94.2869,22379.0
2019-02-14 14:10:00,106.5,106.57,106.47,106.52,56837.0,94.3135,94.3755,94.2869,94.3312,56837.0
2019-02-14 14:15:00,106.49,106.55,106.49,106.51,25395.0,94.3046,94.3578,94.3046,94.3223,25395.0
2019-02-14 14:20:00,106.51,106.53,106.43,106.5,23874.0,94.3223,94.3401,94.2515,94.3135,23874.0
2019-02-14 14:25:00,106.5,106.6,106.49,106.53,47452.0,94.3135,94.402,94.3046,94.3401,47452.0
2019-02-14 14:30:00,106.54,106.72,106.53,106.71,45451.0,94.3489,94.5083,94.3401,94.4995,45451.0
2019-02-14 14:35:00,106.71,106.74,106.68,106.72,34659.0,94.4995,94.526,94.4729,94.5083,34659.0
2019-02-14 14:40:00,106.72,106.74,106.7,106.73,58103.0,94.5083,94.526,94.4906,94.5172,58103.0
2019-02-14 14:45:00,106.73,106.75,106.59,106.67,33441.0,94.5172,94.5349,94.3932,94.464,33441.0
2019-02-14 14:50:00,106.66,106.68,106.55,106.59,21863.0,94.4552,94.4729,94.3578,94.3932,21863.0
2019-02-14 14:55:00,106.61,106.61,106.38,106.46,23807.0,94.4109,94.4109,94.2072,94.2781,23807.0
2019-02-14 15:00:00,106.46,106.47,106.37,106.39,17850.0,94.2781,94.2869,94.1984,94.2161,17850.0
2019-02-14 15:05:00,106.39,106.56,106.3,106.32,29917.0,94.2161,94.3666,94.1364,94.1541,29917.0
2019-02-14 15:10:00,106.32,106.33,106.18,106.25,19607.0,94.1541,94.1629,94.0301,94.0921,19607.0
2019-02-14 15:15:00,106.25,106.37,106.25,106.34,15516.0,94.0921,94.1984,94.0921,94.1718,15516.0
2019-02-14 15:20:00,106.34,106.35,106.27,106.35,36132.0,94.1718,94.1806,94.1098,94.1806,36132.0
2019-02-14 15:25:00,106.34,106.4,106.29,106.29,28270.0,94.1718,94.2249,94.1275,94.1275,28270.0
2019-02-14 15:30:00,106.29,106.39,106.26,106.38,39901.0,94.1275,94.2161,94.1009,94.2072,39901.0
2019-02-14 15:35:00,106.38,106.52,106.38,106.47,68762.0,94.2072,94.3312,94.2072,94.2869,68762.0
2019-02-14 15:40:00,106.47,106.48,106.41,106.44,63977.0,94.2869,94.2958,94.2338,94.2604,63977.0
2019-02-14 15:45:00,106.44,106.47,106.38,106.41,82374.0,94.2604,94.2869,94.2072,94.2338,82374.0
2019-02-14 15:50:00,106.41,106.49,106.34,106.39,101540.0,94.2338,94.3046,94.1718,94.2161,101540.0
2019-02-14 15:55:00,106.39,106.42,106.27,106.33,202777.0,94.2161,94.2426,94.1098,94.1629,202777.0
2019-02-15 09:30:00,107.26,108.15,106.68,108.15,217433.0,94.9865,95.7747,94.4729,95.7747,217433.0
2019-02-15 09:35:00,108.12,108.23,107.44,107.73,183610.0,95.7481,95.8455,95.1459,95.4027,183610.0
2019-02-15 09:40:00,107.68,108.28,107.49,108.0,123742.0,95.3585,95.8898,95.1902,95.6418,123742.0
2019-02-15 09:45:00,108.0,108.26,107.91,108.14,34557.0,95.6418,95.8721,95.5621,95.7658,34557.0
2019-02-15 09:50:00,108.12,108.2,107.91,108.13,20450.0,95.7481,95.819,95.5621,95.757,20450.0
2019-02-15 09:55:00,108.13,108.48,108.12,108.39,74864.0,95.757,96.0669,95.7481,95.9872,74864.0
2019-02-15 10:00:00,108.37,108.44,108.28,108.34,23832.0,95.9695,96.0315,95.8898,95.9429,23832.0
2019-02-15 10:05:00,108.34,108.38,108.19,108.23,24288.0,95.9429,95.9784,95.8101,95.8455,24288.0
2019-02-15 10:10:00,108.23,108.47,108.23,108.47,24508.0,95.8455,96.0581,95.8455,96.0581,24508.0
2019-02-15 10:15:00,108.44,108.79,108.44,108.79,17883.0,96.0315,96.3414,96.0315,96.3414,17883.0
2019-02-15 10:20:00,108.76,108.84,108.73,108.84,22098.0,96.3149,96.3857,96.2883,96.3857,22098.0
2019-02-15 10:25:00,108.83,108.87,108.76,108.82,17135.0,96.3769,96.4123,96.3149,96.368,17135.0
2019-02-15 10:30:00,108.83,108.95,108.78,108.95,18892.0,96.3769,96.4831,96.3326,96.4831,18892.0
2019-02-15 10:35:00,108.95,109.02,108.93,109.0,28581.0,96.4831,96.5451,96.4654,96.5274,28581.0
2019-02-15 10:40:00,108.98,109.1,108.75,108.79,18085.0,96.5097,96.616,96.306,96.3414,18085.0
2019-02-15 10:45:00,108.79,108.84,108.58,108.69,16961.0,96.3414,96.3857,96.1555,96.2529,16961.0
2019-02-15 10:50:00,108.63,108.66,108.51,108.61,24984.0,96.1998,96.2263,96.0935,96.182,24984.0
2019-02-15 10:55:00,108.63,108.65,108.47,108.47,21169.0,96.1998,96.2175,96.0581,96.0581,21169.0
2019-02-15 11:00:00,108.48,108.6,108.48,108.57,25560.0,96.0669,96.1732,96.0669,96.1466,25560.0
2019-02-15 11:05:00,108.57,108.62,108.54,108.59,16332.0,96.1466,96.1909,96.1201,96.1643,16332.0
2019-02-15 11:10:00,108.57,108.62,108.52,108.61,27497.0,96.1466,96.1909,96.1023,96.182,27497.0
2019-02-15 11:15:00,108.6,108.61,108.5,108.55,23254.0,96.1732,96.182,96.0846,96.1289,23254.0
2019-02-15 11:20:00,108.55,108.59,108.37,108.57,25387.0,96.1289,96.1643,95.9695,96.1466,25387.0
2019-02-15 11:25:00,108.55,108.61,108.55,108.6,18070.0,96.1289,96.182,96.1289,96.1732,18070.0
2019-02-15 11:30:00,108.61,108.69,108.58,108.69,24609.0,96.182,96.2529,96.1555,96.2529,24609.0
2019-02-15 11:35:00,108.68,108.7,108.61,108.7,15790.0,96.244,96.2617,96.182,96.2617,15790.0
2019-02-15 11:40:00,108.69,108.78,108.69,108.75,18622.0,96.2529,96.3326,96.2529,96.306,18622.0
2019-02-15 11:45:00,108.76,108.84,108.69,108.81,19430.0,96.3149,96.3857,96.2529,96.3592,19430.0
2019-02-15 11:50:00,108.81,108.94,108.75,108.93,15970.0,96.3592,96.4743,96.306,96.4654,15970.0
2019-02-15 11:55:00,108.94,108.96,108.87,108.9,16444.0,96.4743,96.492,96.4123,96.4389,16444.0
2019-02-15 12:00:00,108.9,108.96,108.87,108.95,21257.0,96.4389,96.492,96.4123,96.4831,21257.0
2019-02-15 12:05:00,108.93,109.07,108.93,109.07,11835.0,96.4654,96.5894,96.4654,96.5894,11835.0
2019-02-15 12:10:00,109.06,109.1,109.06,109.09,9332.0,96.5806,96.616,96.5806,96.6071,9332.0
2019-02-15 12:15:00,109.08,109.13,109.06,109.08,18331.0,96.5983,96.6425,96.5806,96.5983,18331.0
2019-02-15 12:20:00,109.06,109.06,109.0,109.03,10460.0,96.5806,96.5806,96.5274,96.554,10460.0
2019-02-15 12:25:00,109.03,109.05,109.0,109.01,13892.0,96.554,96.5717,96.5274,96.5363,13892.0
2019-02-15 12:30:00,109.01,109.01,108.89,108.95,13744.0,96.5363,96.5363,96.43,96.4831,13744.0
2019-02-15 12:35:00,108.94,108.96,108.91,108.96,11353.0,96.4743,96.492,96.4477,96.492,11353.0
2019-02-15 12:40:00,108.97,108.98,108.94,108.98,11277.0,96.5008,96.5097,96.4743,96.5097,11277.0
2019-02-15 12:45:00,108.98,109.02,108.94,108.94,15834.0,96.5097,96.5451,96.4743,96.4743,15834.0
2019-02-15 12:50:00,108.93,108.98,108.89,108.96,19052.0,96.4654,96.5097,96.43,96.492,19052.0
2019-02-15 12:55:00,108.96,108.97,108.93,108.95,7903.0,96.492,96.5008,96.4654,96.4831,7903.0
2019-02-15 13:00:00,108.95,109.02,108.95,108.97,6700.0,96.4831,96.5451,96.4831,96.5008,6700.0
2019-02-15 13:05:00,108.98,108.99,108.91,108.95,12864.0,96.5097,96.5186,96.4477,96.4831,12864.0
2019-02-15 13:10:00,108.94,108.95,108.9,108.9,12064.0,96.4743,96.4831,96.4389,96.4389,12064.0
2019-02-15 13:15:00,108.91,108.94,108.83,108.85,22205.0,96.4477,96.4743,96.3769,96.3946,22205.0
2019-02-15 13:20:00,108.84,108.84,108.75,108.76,10117.0,96.3857,96.3857,96.306,96.3149,10117.0
2019-02-15 13:25:00,108.76,108.77,108.72,108.74,13852.0,96.3149,96.3237,96.2795,96.2972,13852.0
2019-02-15 13:30:00,108.74,108.88,108.74,108.88,14487.0,96.2972,96.4211,96.2972,96.4211,14487.0
2019-02-15 13:35:00,108.85,108.87,108.8,108.81,14197.0,96.3946,96.4123,96.3503,96.3592,14197.0
2019-02-15 13:40:00,108.81,108.86,108.81,108.85,14165.0,96.3592,96.4034,96.3592,96.3946,14165.0
2019-02-15 13:45:00,108.84,108.89,108.84,108.89,11815.0,96.3857,96.43,96.3857,96.43,11815.0
2019-02-15 13:50:00,108.9,109.08,108.9,109.05,18246.0,96.4389,96.5983,96.4389,96.5717,18246.0
2019-02-15 13:55:00,109.05,109.07,109.02,109.05,12574.0,96.5717,96.5894,96.5451,96.5717,12574.0
2019-02-15 14:00:00,109.03,109.08,109.03,109.06,14809.0,96.554,96.5983,96.554,96.5806,14809.0
2019-02-15 14:05:00,109.06,109.09,109.02,109.07,20486.0,96.5806,96.6071,96.5451,96.5894,20486.0
2019-02-15 14:10:00,109.07,109.07,109.02,109.02,7084.0,96.5894,96.5894,96.5451,96.5451,7084.0
2019-02-15 14:15:00,109.03,109.04,109.0,109.03,15904.0,96.554,96.5628,96.5274,96.554,15904.0
2019-02-15 14:20:00,109.04,109.04,109.01,109.03,10949.0,96.5628,96.5628,96.5363,96.554,10949.0
2019-02-15 14:25:00,109.03,109.04,109.0,109.0,19650.0,96.554,96.5628,96.5274,96.5274,19650.0
2019-02-15 14:30:00,109.02,109.02,108.99,109.0,20455.0,96.5451,96.5451,96.5186,96.5274,20455.0
2019-02-15 14:35:00,108.99,109.0,108.94,108.98,24801.0,96.5186,96.5274,96.4743,96.5097,24801.0
2019-02-15 14:40:00,108.98,108.98,108.89,108.95,21458.0,96.5097,96.5097,96.43,96.4831,21458.0
2019-02-15 14:45:00,108.95,108.99,108.93,108.98,8088.0,96.4831,96.5186,96.4654,96.5097,8088.0
2019-02-15 14:50:00,108.98,109.06,108.98,109.06,20723.0,96.5097,96.5806,96.5097,96.5806,20723.0
2019-02-15 14:55:00,109.05,109.17,109.05,109.13,25961.0,96.5717,96.678,96.5717,96.6425,25961.0
2019-02-15 15:00:00,109.11,109.11,109.03,109.08,8990.0,96.6248,96.6248,96.554,96.5983,8990.0
2019-02-15 15:05:00,109.08,109.11,109.06,109.08,17030.0,96.5983,96.6248,96.5806,96.5983,17030.0
2019-02-15 15:10:00,109.09,109.09,109.05,109.08,14414.0,96.6071,96.6071,96.5717,96.5983,14414.0
2019-02-15 15:15:00,109.08,109.08,109.05,109.05,10512.0,96.5983,96.5983,96.5717,96.5717,10512.0
2019-02-15 15:20:00,109.05,109.19,109.05,109.18,25764.0,96.5717,96.6957,96.5717,96.6868,25764.0
2019-02-15 15:25:00,109.17,109.2,109.15,109.17,12512.0,96.678,96.7045,96.6603,96.678,12512.0
2019-02-15 15:30:00,109.17,109.2,109.11,109.19,19017.0,96.678,96.7045,96.6248,96.6957,19017.0
2019-02-15 15:35:00,109.19,109.21,109.16,109.21,30651.0,96.6957,96.7134,96.6691,96.7134,30651.0
2019-02-15 15:40:00,109.21,109.21,109.09,109.12,44804.0,96.7134,96.7134,96.6071,96.6337,44804.0
2019-02-15 15:45:00,109.12,109.25,109.08,109.23,66452.0,96.6337,96.7488,96.5983,96.7311,66452.0
2019-02-15 15:50:00,109.23,109.23,109.08,109.09,82552.0,96.7311,96.7311,96.5983,96.6071,82552.0
2019-02-15 15:55:00,109.1,109.12,108.93,108.94,289138.0,96.616,96.6337,96.4654,96.4743,289138.0
2019-02-19 09:30:00,108.9,109.17,108.43,108.76,49901.0,96.4389,96.678,96.0226,96.3149,49901.0
2019-02-19 09:35:00,108.71,108.85,108.7,108.81,22942.0,96.2706,96.3946,96.2617,96.3592,22942.0
2019-02-19 09:40:00,108.76,108.82,108.68,108.72,26490.0,96.3149,96.368,96.244,96.2795,26490.0
2019-02-19 09:45:00,108.67,108.7,108.43,108.6,35622.0,96.2352,96.2617,96.0226,96.1732,35622.0
2019-02-19 09:50:00,108.63,108.7,108.53,108.66,18897.0,96.1998,96.2617,96.1112,96.2263,18897.0
2019-02-19 09:55:00,108.64,108.68,108.61,108.64,20186.0,96.2086,96.244,96.182,96.2086,20186.0
2019-02-19 10:00:00,108.68,108.69,108.5,108.5,15260.0,96.244,96.2529,96.0846,96.0846,15260.0
2019-02-19 10:05:00,108.52,108.62,108.46,108.53,10990.0,96.1023,96.1909,96.0492,96.1112,10990.0
2019-02-19 10:10:00,108.49,108.51,108.32,108.38,18472.0,96.0758,96.0935,95.9252,95.9784,18472.0
2019-02-19 10:15:00,108.39,108.45,108.38,108.44,10510.0,95.9872,96.0404,95.9784,96.0315,10510.0
2019-02-19 10:20:00,108.43,108.43,108.34,108.34,11570.0,96.0226,96.0226,95.9429,95.9429,11570.0
2019-02-19 10:25:00,108.36,108.46,108.36,108.42,9927.0,95.9606,96.0492,95.9606,96.0138,9927.0
2019-02-19 10:30:00,108.43,108.44,108.21,108.21,10480.0,96.0226,96.0315,95.8278,95.8278,10480.0
2019-02-19 10:35:00,108.21,108.25,108.09,108.14,12825.0,95.8278,95.8632,95.7215,95.7658,12825.0
2019-02-19 10:40:00,108.15,108.15,107.98,107.99,25653.0,95.7747,95.7747,95.6241,95.633,25653.0
2019-02-19 10:45:00,107.95,108.05,107.95,108.03,17553.0,95.5976,95.6861,95.5976,95.6684,17553.0
2019-02-19 10:50:00,108.01,108.34,108.01,108.22,60978.0,95.6507,95.9429,95.6507,95.8367,60978.0
2019-02-19 10:55:00,108.24,108.28,108.17,108.18,8001.0,95.8544,95.8898,95.7924,95.8012,8001.0
2019-02-19 11:00:00,108.21,108.22,108.07,108.13,19062.0,95.8278,95.8367,95.7038,95.757,19062.0
2019-02-19 11:05:00,108.14,108.18,108.13,108.14,9671.0,95.7658,95.8012,95.757,95.7658,9671.0
2019-02-19 11:10:00,108.17,108.33,108.14,108.29,53285.0,95.7924,95.9341,95.7658,95.8987,53285.0
2019-02-19 11:15:00,108.27,108.34,108.18,108.3,67862.0,95.8809,95.9429,95.8012,95.9075,67862.0
2019-02-19 11:20:00,108.28,108.31,108.18,108.19,39336.0,95.8898,95.9164,95.8012,95.8101,39336.0
2019-02-19 11:25:00,108.17,108.2,108.09,108.11,30466.0,95.7924,95.819,95.7215,95.7393,30466.0
2019-02-19 11:30:00,108.13,108.18,108.12,108.14,7962.0,95.757,95.8012,95.7481,95.7658,7962.0
2019-02-19 11:35:00,108.14,108.18,108.04,108.04,8520.0,95.7658,95.8012,95.6773,95.6773,8520.0
2019-02-19 11:40:00,108.04,108.16,108.01,108.1,8299.0,95.6773,95.7835,95.6507,95.7304,8299.0
2019-02-19 11:45:00,108.11,108.34,108.09,108.3,7747.0,95.7393,95.9429,95.7215,95.9075,7747.0
2019-02-19 11:50:00,108.27,108.31,108.24,108.28,6467.0,95.8809,95.9164,95.8544,95.8898,6467.0
2019-02-19 11:55:00,108.29,108.36,108.26,108.35,7835.0,95.8987,95.9606,95.8721,95.9518,7835.0
2019-02-19 12:00:00,108.33,108.37,108.3,108.36,11302.0,95.9341,95.9695,95.9075,95.9606,11302.0
2019-02-19 12:05:00,108.36,108.4,108.34,108.4,5758.0,95.9606,95.9961,95.9429,95.9961,5758.0
2019-02-19 12:10:00,108.41,108.43,108.4,108.42,6822.0,96.0049,96.0226,95.9961,96.0138,6822.0
2019-02-19 12:15:00,108.41,108.45,108.4,108.42,6876.0,96.0049,96.0404,95.9961,96.0138,6876.0
2019-02-19 12:20:00,108.43,108.44,108.38,108.41,8036.0,96.0226,96.0315,95.9784,96.0049,8036.0
2019-02-19 12:25:00,108.4,108.42,108.37,108.42,9662.0,95.9961,96.0138,95.9695,96.0138,9662.0
2019-02-19 12:30:00,108.4,108.48,108.4,108.48,41205.0,95.9961,96.0669,95.9961,96.0669,41205.0
2019-02-19 12:35:00,108.48,108.5,108.47,108.47,7983.0,96.0669,96.0846,96.0581,96.0581,7983.0
2019-02-19 12:40:00,108.46,108.55,108.46,108.55,8035.0,96.0492,96.1289,96.0492,96.1289,8035.0
2019-02-19 12:45:00,108.55,108.61,108.54,108.55,11035.0,96.1289,96.182,96.1201,96.1289,11035.0
2019-02-19 12:50:00,108.55,108.56,108.5,108.54,7413.0,96.1289,96.1378,96.0846,96.1201,7413.0
2019-02-19 12:55:00,108.53,108.55,108.5,108.52,8979.0,96.1112,96.1289,96.0846,96.1023,8979.0
2019-02-19 13:00:00,108.52,108.53,108.48,108.51,10876.0,96.1023,96.1112,96.0669,96.0935,10876.0
2019-02-19 13:05:00,108.52,108.52,108.45,108.49,11109.0,96.1023,96.1023,96.0404,96.0758,11109.0
2019-02-19 13:10:00,108.48,108.51,108.46,108.48,10910.0,96.0669,96.0935,96.0492,96.0669,10910.0
2019-02-19 13:15:00,108.49,108.51,108.46,108.47,3805.0,96.0758,96.0935,96.0492,96.0581,3805.0
2019-02-19 13:20:00,108.46,108.49,108.39,108.42,14521.0,96.0492,96.0758,95.9872,96.0138,14521.0
2019-02-19 13:25:00,108.4,108.45,108.4,108.43,5459.0,95.9961,96.0404,95.9961,96.0226,5459.0
2019-02-19 13:30:00,108.43,108.43,108.38,108.4,10587.0,96.0226,96.0226,95.9784,95.9961,10587.0
2019-02-19 13:35:00,108.41,108.43,108.39,108.4,4781.0,96.0049,96.0226,95.9872,95.9961,4781.0
2019-02-19 13:40:00,108.42,108.52,108.41,108.51,8935.0,96.0138,96.1023,96.0049,96.0935,8935.0
2019-02-19 13:45:00,108.52,108.55,108.46,108.52,19110.0,96.1023,96.1289,96.0492,96.1023,19110.0
2019-02-19 13:50:00,108.53,108.55,108.52,108.55,6554.0,96.1112,96.1289,96.1023,96.1289,6554.0
2019-02-19 13:55:00,108.56,108.62,108.55,108.61,32117.0,96.1378,96.1909,96.1289,96.182,32117.0
2019-02-19 14:00:00,108.6,108.69,108.6,108.69,19286.0,96.1732,96.2529,96.1732,96.2529,19286.0
2019-02-19 14:05:00,108.68,108.84,108.66,108.8,24526.0,96.244,96.3857,96.2263,96.3503,24526.0
2019-02-19 14:10:00,108.82,108.83,108.79,108.82,8048.0,96.368,96.3769,96.3414,96.368,8048.0
2019-02-19 14:15:00,108.81,108.93,108.81,108.93,14545.0,96.3592,96.4654,96.3592,96.4654,14545.0
2019-02-19 14:20:00,108.91,108.93,108.89,108.9,15405.0,96.4477,96.4654,96.43,96.4389,15405.0
2019-02-19 14:25:00,108.91,108.95,108.87,108.91,20490.0,96.4477,96.4831,96.4123,96.4477,20490.0
2019-02-19 14:30:00,108.9,108.9,108.79,108.84,35878.0,96.4389,96.4389,96.3414,96.3857,35878.0
2019-02-19 14:35:00,108.85,108.87,108.83,108.86,14719.0,96.3946,96.4123,96.3769,96.4034,14719.0
2019-02-19 14:40:00,108.86,108.94,108.84,108.94,17943.0,96.4034,96.4743,96.3857,96.4743,17943.0
2019-02-19 14:45:00,108.93,108.95,108.87,108.89,23007.0,96.4654,96.4831,96.4123,96.43,23007.0
2019-02-19 14:50:00,108.89,108.93,108.89,108.92,19418.0,96.43,96.4654,96.43,96.4566,19418.0
2019-02-19 14:55:00,108.92,108.93,108.89,108.9,13379.0,96.4566,96.4654,96.43,96.4389,13379.0
2019-02-19 15:00:00,108.9,108.9,108.79,108.81,12131.0,96.4389,96.4389,96.3414,96.3592,12131.0
2019-02-19 15:05:00,108.81,108.86,108.8,108.86,13078.0,96.3592,96.4034,96.3503,96.4034,13078.0
2019-02-19 15:10:00,108.87,108.87,108.82,108.83,11689.0,96.4123,96.4123,96.368,96.3769,11689.0
2019-02-19 15:15:00,108.82,108.82,108.78,108.78,9224.0,96.368,96.368,96.3326,96.3326,9224.0
2019-02-19 15:20:00,108.78,108.79,108.72,108.73,19693.0,96.3326,96.3414,96.2795,96.2883,19693.0
2019-02-19 15:25:00,108.73,108.74,108.68,108.69,17266.0,96.2883,96.2972,96.244,96.2529,17266.0
2019-02-19 15:30:00,108.69,108.69,108.65,108.68,20023.0,96.2529,96.2529,96.2175,96.244,20023.0
2019-02-19 15:35:00,108.69,108.75,108.69,108.71,22265.0,96.2529,96.306,96.2529,96.2706,22265.0
2019-02-19 15:40:00,108.71,108.75,108.7,108.74,28848.0,96.2706,96.306,96.2617,96.2972,28848.0
2019-02-19 15:45:00,108.74,108.82,108.74,108.77,54320.0,96.2972,96.368,96.2972,96.3237,54320.0
2019-02-19 15:50:00,108.78,108.78,108.7,108.7,56884.0,96.3326,96.3326,96.2617,96.2617,56884.0
2019-02-19 15:55:00,108.7,108.71,108.61,108.69,109011.0,96.2617,96.2706,96.182,96.2529,109011.0
2019-02-20 09:30:00,108.68,108.68,108.36,108.52,20600.0,96.244,96.244,95.9606,96.1023,20600.0
2019-02-20 09:35:00,108.47,108.5,108.3,108.31,5033.0,96.0581,96.0846,95.9075,95.9164,5033.0
2019-02-20 09:40:00,108.29,108.43,108.27,108.3,17320.0,95.8987,96.0226,95.8809,95.9075,17320.0
2019-02-20 09:45:00,108.28,108.44,108.26,108.44,16800.0,95.8898,96.0315,95.8721,96.0315,16800.0
2019-02-20 09:50:00,108.44,108.57,108.4,108.55,47496.0,96.0315,96.1466,95.9961,96.1289,47496.0
2019-02-20 09:55:00,108.55,108.56,108.42,108.53,3900.0,96.1289,96.1378,96.0138,96.1112,3900.0
2019-02-20 10:00:00,108.54,108.54,108.28,108.33,44361.0,96.1201,96.1201,95.8898,95.9341,44361.0
2019-02-20 10:05:00,108.32,108.33,108.22,108.24,12173.0,95.9252,95.9341,95.8367,95.8544,12173.0
2019-02-20 10:10:00,108.21,108.27,108.09,108.22,29662.0,95.8278,95.8809,95.7215,95.8367,29662.0
2019-02-20 10:15:00,108.22,108.4,108.14,108.32,82365.0,95.8367,95.9961,95.7658,95.9252,82365.0
2019-02-20 10:20:00,108.31,108.31,108.08,108.18,34299.0,95.9164,95.9164,95.7127,95.8012,34299.0
2019-02-20 10:25:00,108.2,108.2,108.04,108.19,35353.0,95.819,95.819,95.6773,95.8101,35353.0
2019-02-20 10:30:00,108.18,108.2,107.97,108.1,64928.0,95.8012,95.819,95.6153,95.7304,64928.0
2019-02-20 10:35:00,108.13,108.18,107.97,108.0,31154.0,95.757,95.8012,95.6153,95.6418,31154.0
2019-02-20 10:40:00,108.01,108.04,107.91,108.02,12925.0,95.6507,95.6773,95.5621,95.6596,12925.0
2019-02-20 10:45:00,108.04,108.07,107.91,107.96,47242.0,95.6773,95.7038,95.5621,95.6064,47242.0
2019-02-20 10:50:00,107.96,108.05,107.95,108.0,28948.0,95.6064,95.6861,95.5976,95.6418,28948.0
2019-02-20 10:55:00,107.99,107.99,107.92,107.94,20835.0,95.633,95.633,95.571,95.5887,20835.0
2019-02-20 11:00:00,107.98,108.02,107.92,108.0,46753.0,95.6241,95.6596,95.571,95.6418,46753.0
2019-02-20 11:05:00,108.0,108.02,107.93,107.96,33956.0,95.6418,95.6596,95.5799,95.6064,33956.0
2019-02-20 11:10:00,107.93,107.96,107.88,107.89,4543.0,95.5799,95.6064,95.5356,95.5444,4543.0
2019-02-20 11:15:00,107.9,107.91,107.77,107.85,9100.0,95.5533,95.5621,95.4382,95.509,9100.0
2019-02-20 11:20:00,107.86,107.88,107.8,107.88,4500.0,95.5179,95.5356,95.4647,95.5356,4500.0
2019-02-20 11:25:00,107.88,107.95,107.81,107.89,19564.0,95.5356,95.5976,95.4736,95.5444,19564.0
2019-02-20 11:30:00,107.85,107.91,107.84,107.85,10447.0,95.509,95.5621,95.5002,95.509,10447.0
2019-02-20 11:35:00,107.87,107.87,107.73,107.73,14564.0,95.5267,95.5267,95.4027,95.4027,14564.0
2019-02-20 11:40:00,107.75,107.83,107.69,107.81,28900.0,95.4205,95.4913,95.3673,95.4736,28900.0
2019-02-20 11:45:00,107.81,107.85,107.73,107.73,41925.0,95.4736,95.509,95.4027,95.4027,41925.0
2019-02-20 11:50:00,107.76,107.83,107.69,107.8,8673.0,95.4293,95.4913,95.3673,95.4647,8673.0
2019-02-20 11:55:00,107.79,107.8,107.63,107.63,3523.0,95.4559,95.4647,95.3142,95.3142,3523.0
2019-02-20 12:00:00,107.67,107.73,107.63,107.68,55502.0,95.3496,95.4027,95.3142,95.3585,55502.0
2019-02-20 12:05:00,107.68,107.68,107.5,107.5,20024.0,95.3585,95.3585,95.1991,95.1991,20024.0
2019-02-20 12:10:00,107.52,107.65,107.49,107.57,15949.0,95.2168,95.3319,95.1902,95.261,15949.0
2019-02-20 12:15:00,107.57,107.6,107.49,107.52,13393.0,95.261,95.2876,95.1902,95.2168,13393.0
2019-02-20 12:20:00,107.51,107.54,107.43,107.46,7956.0,95.2079,95.2345,95.1371,95.1636,7956.0
2019-02-20 12:25:00,107.47,107.5,107.31,107.34,17061.0,95.1725,95.1991,95.0308,95.0574,17061.0
2019-02-20 12:30:00,107.34,107.42,107.33,107.35,12246.0,95.0574,95.1282,95.0485,95.0662,12246.0
2019-02-20 12:35:00,107.35,107.43,107.34,107.38,16869.0,95.0662,95.1371,95.0574,95.0928,16869.0
2019-02-20 12:40:00,107.38,107.44,107.38,107.4,10227.0,95.0928,95.1459,95.0928,95.1105,10227.0
2019-02-20 12:45:00,107.4,107.42,107.32,107.32,10315.0,95.1105,95.1282,95.0397,95.0397,10315.0
2019-02-20 12:50:00,107.31,107.33,107.21,107.22,12026.0,95.0308,95.0485,94.9422,94.9511,12026.0
2019-02-20 12:55:00,107.21,107.26,107.17,107.25,12351.0,94.9422,94.9865,94.9068,94.9777,12351.0
2019-02-20 13:00:00,107.24,107.31,107.19,107.31,11570.0,94.9688,95.0308,94.9245,95.0308,11570.0
2019-02-20 13:05:00,107.32,107.45,107.26,107.45,54470.0,95.0397,95.1548,94.9865,95.1548,54470.0
2019-02-20 13:10:00,107.47,107.54,107.35,107.51,42948.0,95.1725,95.2345,95.0662,95.2079,42948.0
2019-02-20 13:15:00,107.52,107.54,107.39,107.47,21440.0,95.2168,95.2345,95.1016,95.1725,21440.0
2019-02-20 13:20:00,107.46,107.5,107.42,107.49,13589.0,95.1636,95.1991,95.1282,95.1902,13589.0
2019-02-20 13:25:00,107.49,107.6,107.48,107.56,18173.0,95.1902,95.2876,95.1813,95.2522,18173.0
2019-02-20 13:30:00,107.56,107.57,107.4,107.42,19916.0,95.2522,95.261,95.1105,95.1282,19916.0
2019-02-20 13:35:00,107.43,107.53,107.35,107.4,65675.0,95.1371,95.2256,95.0662,95.1105,65675.0
2019-02-20 13:40:00,107.38,107.4,107.29,107.34,15892.0,95.0928,95.1105,95.0131,95.0574,15892.0
2019-02-20 13:45:00,107.34,107.4,107.34,107.36,13682.0,95.0574,95.1105,95.0574,95.0751,13682.0
2019-02-20 13:50:00,107.35,107.51,107.33,107.51,92721.0,95.0662,95.2079,95.0485,95.2079,92721.0
2019-02-20 13:55:00,107.52,107.54,107.41,107.41,24828.0,95.2168,95.2345,95.1194,95.1194,24828.0
2019-02-20 14:00:00,107.4,107.46,107.29,107.34,25223.0,95.1105,95.1636,95.0131,95.0574,25223.0
2019-02-20 14:05:00,107.34,107.51,107.2,107.24,48193.0,95.0574,95.2079,94.9334,94.9688,48193.0
2019-02-20 14:10:00,107.24,107.3,107.15,107.22,25893.0,94.9688,95.0219,94.8891,94.9511,25893.0
2019-02-20 14:15:00,107.22,107.24,107.09,107.13,20264.0,94.9511,94.9688,94.836,94.8714,20264.0
2019-02-20 14:20:00,107.14,107.18,107.03,107.07,22880.0,94.8803,94.9157,94.7828,94.8183,22880.0
2019-02-20 14:25:00,107.07,107.08,106.98,107.01,26919.0,94.8183,94.8271,94.7386,94.7651,26919.0
2019-02-20 14:30:00,107.01,107.19,107.01,107.07,46624.0,94.7651,94.9245,94.7651,94.8183,46624.0
2019-02-20 14:35:00,107.07,107.1,106.97,106.99,25929.0,94.8183,94.8448,94.7297,94.7474,25929.0
2019-02-20 14:40:00,106.98,107.08,106.95,107.02,26500.0,94.7386,94.8271,94.712,94.774,26500.0
2019-02-20 14:45:00,107.0,107.06,106.99,106.99,30862.0,94.7563,94.8094,94.7474,94.7474,30862.0
2019-02-20 14:50:00,106.99,107.14,106.96,107.07,65272.0,94.7474,94.8803,94.7208,94.8183,65272.0
2019-02-20 14:55:00,107.05,107.08,107.0,107.01,24814.0,94.8005,94.8271,94.7563,94.7651,24814.0
2019-02-20 15:00:00,107.02,107.05,106.97,106.98,23018.0,94.774,94.8005,94.7297,94.7386,23018.0
2019-02-20 15:05:00,106.99,107.0,106.96,107.0,22096.0,94.7474,94.7563,94.7208,94.7563,22096.0
2019-02-20 15:10:00,106.98,107.04,106.97,106.98,18907.0,94.7386,94.7917,94.7297,94.7386,18907.0
2019-02-20 15:15:00,106.98,107.15,106.97,107.15,45478.0,94.7386,94.8891,94.7297,94.8891,45478.0
2019-02-20 15:20:00,107.14,107.15,107.0,107.09,46148.0,94.8803,94.8891,94.7563,94.836,46148.0
2019-02-20 15:25:00,107.1,107.21,107.0,107.15,66049.0,94.8448,94.9422,94.7563,94.8891,66049.0
2019-02-20 15:30:00,107.15,107.15,107.1,107.14,48648.0,94.8891,94.8891,94.8448,94.8803,48648.0
2019-02-20 15:35:00,107.14,107.15,107.06,107.06,57890.0,94.8803,94.8891,94.8094,94.8094,57890.0
2019-02-20 15:40:00,107.07,107.16,107.06,107.16,88093.0,94.8183,94.898,94.8094,94.898,88093.0
2019-02-20 15:45:00,107.16,107.16,106.99,106.99,73618.0,94.898,94.898,94.7474,94.7474,73618.0
2019-02-20 15:50:00,106.99,107.02,106.96,107.0,99462.0,94.7474,94.774,94.7208,94.7563,99462.0
2019-02-20 15:55:00,107.0,107.07,106.96,107.07,195646.0,94.7563,94.8183,94.7208,94.8183,195646.0
2019-02-21 09:30:00,107.14,107.14,106.74,106.92,21154.0,94.8803,94.8803,94.526,94.6854,21154.0
2019-02-21 09:35:00,106.94,107.19,106.86,107.05,45469.0,94.7031,94.9245,94.6323,94.8005,45469.0
2019-02-21 09:40:00,107.05,107.05,106.85,106.95,37606.0,94.8005,94.8005,94.6234,94.712,37606.0
2019-02-21 09:45:00,106.93,107.06,106.83,107.05,49683.0,94.6943,94.8094,94.6057,94.8005,49683.0
2019-02-21 09:50:00,107.04,107.13,106.94,106.94,17520.0,94.7917,94.8714,94.7031,94.7031,17520.0
2019-02-21 09:55:00,106.97,107.01,106.84,106.84,19474.0,94.7297,94.7651,94.6146,94.6146,19474.0
2019-02-21 10:00:00,106.83,107.01,106.81,107.01,39194.0,94.6057,94.7651,94.588,94.7651,39194.0
2019-02-21 10:05:00,107.01,107.02,106.88,106.93,34703.0,94.7651,94.774,94.65,94.6943,34703.0
2019-02-21 10:10:00,106.94,107.01,106.76,106.91,47255.0,94.7031,94.7651,94.5437,94.6766,47255.0
2019-02-21 10:15:00,106.9,107.02,106.89,106.97,49920.0,94.6677,94.774,94.6589,94.7297,49920.0
2019-02-21 10:20:00,106.98,107.03,106.95,106.99,26442.0,94.7386,94.7828,94.712,94.7474,26442.0
2019-02-21 10:25:00,106.99,107.02,106.8,106.8,19142.0,94.7474,94.774,94.5792,94.5792,19142.0
2019-02-21 10:30:00,106.82,107.0,106.81,106.99,12614.0,94.5969,94.7563,94.588,94.7474,12614.0
2019-02-21 10:35:00,106.99,107.01,106.95,106.98,22003.0,94.7474,94.7651,94.712,94.7386,22003.0
2019-02-21 10:40:00,106.98,107.23,106.94,107.23,28245.0,94.7386,94.96,94.7031,94.96,28245.0
2019-02-21 10:45:00,107.24,107.25,107.06,107.1,31565.0,94.9688,94.9777,94.8094,94.8448,31565.0
2019-02-21 10:50:00,107.1,107.17,106.97,107.17,58686.0,94.8448,94.9068,94.7297,94.9068,58686.0
2019-02-21 10:55:00,107.18,107.26,107.1,107.17,48275.0,94.9157,94.9865,94.8448,94.9068,48275.0
2019-02-21 11:00:00,107.17,107.39,107.13,107.37,24262.0,94.9068,95.1016,94.8714,95.0839,24262.0
2019-02-21 11:05:00,107.36,107.43,107.3,107.33,27771.0,95.0751,95.1371,95.0219,95.0485,27771.0
2019-02-21 11:10:00,107.32,107.35,107.26,107.31,28696.0,95.0397,95.0662,94.9865,95.0308,28696.0
2019-02-21 11:15:00,107.31,107.35,107.24,107.29,21734.0,95.0308,95.0662,94.9688,95.0131,21734.0
2019-02-21 11:20:00,107.29,107.32,107.21,107.32,97858.0,95.0131,95.0397,94.9422,95.0397,97858.0
2019-02-21 11:25:00,107.33,107.34,107.13,107.19,22302.0,95.0485,95.0574,94.8714,94.9245,22302.0
2019-02-21 11:30:00,107.21,107.3,107.19,107.29,21381.0,94.9422,95.0219,94.9245,95.0131,21381.0
2019-02-21 11:35:00,107.3,107.44,107.29,107.39,21845.0,95.0219,95.1459,95.0131,95.1016,21845.0
2019-02-21 11:40:00,107.4,107.48,107.37,107.47,38164.0,95.1105,95.1813,95.0839,95.1725,38164.0
2019-02-21 11:45:00,107.47,107.5,107.34,107.39,35736.0,95.1725,95.1991,95.0574,95.1016,35736.0
2019-02-21 11:50:00,107.39,107.52,107.38,107.49,14556.0,95.1016,95.2168,95.0928,95.1902,14556.0
2019-02-21 11:55:00,107.5,107.59,107.47,107.5,26947.0,95.1991,95.2788,95.1725,95.1991,26947.0
2019-02-21 12:00:00,107.5,107.54,107.46,107.48,11703.0,95.1991,95.2345,95.1636,95.1813,11703.0
2019-02-21 12:05:00,107.48,107.57,107.48,107.52,9748.0,95.1813,95.261,95.1813,95.2168,9748.0
2019-02-21 12:10:00,107.53,107.56,107.49,107.51,10850.0,95.2256,95.2522,95.1902,95.2079,10850.0
2019-02-21 12:15:00,107.51,107.59,107.49,107.58,7851.0,95.2079,95.2788,95.1902,95.2699,7851.0
2019-02-21 12:20:00,107.57,107.71,107.56,107.7,6660.0,95.261,95.385,95.2522,95.3762,6660.0
2019-02-21 12:25:00,107.71,107.72,107.61,107.63,16140.0,95.385,95.3939,95.2965,95.3142,16140.0
2019-02-21 12:30:00,107.63,107.72,107.6,107.61,10312.0,95.3142,95.3939,95.2876,95.2965,10312.0
2019-02-21 12:35:00,107.62,107.63,107.44,107.46,18446.0,95.3053,95.3142,95.1459,95.1636,18446.0
2019-02-21 12:40:00,107.49,107.55,107.42,107.44,11027.0,95.1902,95.2433,95.1282,95.1459,11027.0
2019-02-21 12:45:00,107.46,107.47,107.43,107.44,6956.0,95.1636,95.1725,95.1371,95.1459,6956.0
2019-02-21 12:50:00,107.44,107.45,107.41,107.43,9505.0,95.1459,95.1548,95.1194,95.1371,9505.0
2019-02-21 12:55:00,107.43,107.45,107.39,107.45,9852.0,95.1371,95.1548,95.1016,95.1548,9852.0
2019-02-21 13:00:00,107.46,107.48,107.44,107.46,4410.0,95.1636,95.1813,95.1459,95.1636,4410.0
2019-02-21 13:05:00,107.48,107.49,107.44,107.47,11743.0,95.1813,95.1902,95.1459,95.1725,11743.0
2019-02-21 13:10:00,107.48,107.5,107.46,107.48,12558.0,95.1813,95.1991,95.1636,95.1813,12558.0
2019-02-21 13:15:00,107.48,107.48,107.35,107.36,12097.0,95.1813,95.1813,95.0662,95.0751,12097.0
2019-02-21 13:20:00,107.37,107.42,107.36,107.38,11037.0,95.0839,95.1282,95.0751,95.0928,11037.0
2019-02-21 13:25:00,107.39,107.39,107.32,107.33,10285.0,95.1016,95.1016,95.0397,95.0485,10285.0
2019-02-21 13:30:00,107.35,107.35,107.3,107.32,9237.0,95.0662,95.0662,95.0219,95.0397,9237.0
2019-02-21 13:35:00,107.35,107.36,107.3,107.3,16688.0,95.0662,95.0751,95.0219,95.0219,16688.0
2019-02-21 13:40:00,107.29,107.32,107.19,107.2,14034.0,95.0131,95.0397,94.9245,94.9334,14034.0
2019-02-21 13:45:00,107.2,107.22,107.16,107.2,7576.0,94.9334,94.9511,94.898,94.9334,7576.0
2019-02-21 13:50:00,107.2,107.31,107.2,107.31,10001.0,94.9334,95.0308,94.9334,95.0308,10001.0
2019-02-21 13:55:00,107.32,107.36,107.31,107.31,9665.0,95.0397,95.0751,95.0308,95.0308,9665.0
2019-02-21 14:00:00,107.31,107.31,107.27,107.3,7662.0,95.0308,95.0308,94.9954,95.0219,7662.0
2019-02-21 14:05:00,107.31,107.33,107.23,107.23,10341.0,95.0308,95.0485,94.96,94.96,10341.0
2019-02-21 14:10:00,107.24,107.26,107.14,107.15,11666.0,94.9688,94.9865,94.8803,94.8891,11666.0
2019-02-21 14:15:00,107.14,107.14,107.04,107.06,22366.0,94.8803,94.8803,94.7917,94.8094,22366.0
2019-02-21 14:20:00,107.07,107.12,107.01,107.01,12990.0,94.8183,94.8625,94.7651,94.7651,12990.0
2019-02-21 14:25:00,107.02,107.06,106.96,106.96,15956.0,94.774,94.8094,94.7208,94.7208,15956.0
2019-02-21 14:30:00,106.98,107.02,106.94,107.02,18829.0,94.7386,94.774,94.7031,94.774,18829.0
2019-02-21 14:35:00,107.01,107.04,106.96,107.0,17325.0,94.7651,94.7917,94.7208,94.7563,17325.0
2019-02-21 14:40:00,107.01,107.01,106.95,106.95,13917.0,94.7651,94.7651,94.712,94.712,13917.0
2019-02-21 14:45:00,106.95,106.96,106.73,106.75,27539.0,94.712,94.7208,94.5172,94.5349,27539.0
2019-02-21 14:50:00,106.72,106.72,106.59,106.63,45572.0,94.5083,94.5083,94.3932,94.4286,45572.0
2019-02-21 14:55:00,106.65,106.77,106.57,106.71,19693.0,94.4463,94.5526,94.3755,94.4995,19693.0
2019-02-21 15:00:00,106.71,106.75,106.68,106.7,13724.0,94.4995,94.5349,94.4729,94.4906,13724.0
2019-02-21 15:05:00,106.71,106.8,106.71,106.76,17337.0,94.4995,94.5792,94.4995,94.5437,17337.0
2019-02-21 15:10:00,106.75,106.75,106.6,106.6,29157.0,94.5349,94.5349,94.402,94.402,29157.0
2019-02-21 15:15:00,106.61,106.68,106.6,106.63,14651.0,94.4109,94.4729,94.402,94.4286,14651.0
2019-02-21 15:20:00,106.64,106.68,106.6,106.63,17701.0,94.4375,94.4729,94.402,94.4286,17701.0
2019-02-21 15:25:00,106.64,106.65,106.56,106.62,16545.0,94.4375,94.4463,94.3666,94.4198,16545.0
2019-02-21 15:30:00,106.62,106.63,106.53,106.59,27988.0,94.4198,94.4286,94.3401,94.3932,27988.0
2019-02-21 15:35:00,106.6,106.73,106.58,106.73,23997.0,94.402,94.5172,94.3843,94.5172,23997.0
2019-02-21 15:40:00,106.73,106.79,106.7,106.78,40180.0,94.5172,94.5703,94.4906,94.5614,40180.0
2019-02-21 15:45:00,106.79,106.91,106.79,106.91,35013.0,94.5703,94.6766,94.5703,94.6766,35013.0
2019-02-21 15:50:00,106.91,106.98,106.9,106.95,44874.0,94.6766,94.7386,94.6677,94.712,44874.0
2019-02-21 15:55:00,106.94,107.13,106.94,107.1,115097.0,94.7031,94.8714,94.7031,94.8448,115097.0
2019-02-22 09:30:00,107.47,107.47,107.21,107.32,19543.0,95.1725,95.1725,94.9422,95.0397,19543.0
2019-02-22 09:35:00,107.43,107.45,107.27,107.37,13506.0,95.1371,95.1548,94.9954,95.0839,13506.0
2019-02-22 09:40:00,107.4,107.43,107.32,107.39,5302.0,95.1105,95.1371,95.0397,95.1016,5302.0
2019-02-22 09:45:00,107.4,107.45,107.35,107.35,15653.0,95.1105,95.1548,95.0662,95.0662,15653.0
2019-02-22 09:50:00,107.34,107.44,107.32,107.37,11597.0,95.0574,95.1459,95.0397,95.0839,11597.0
2019-02-22 09:55:00,107.37,107.42,107.33,107.38,11938.0,95.0839,95.1282,95.0485,95.0928,11938.0
2019-02-22 10:00:00,107.39,107.53,107.33,107.44,44470.0,95.1016,95.2256,95.0485,95.1459,44470.0
2019-02-22 10:05:00,107.43,107.58,107.41,107.51,35235.0,95.1371,95.2699,95.1194,95.2079,35235.0
2019-02-22 10:10:00,107.54,107.56,107.4,107.44,38412.0,95.2345,95.2522,95.1105,95.1459,38412.0
2019-02-22 10:15:00,107.44,107.56,107.33,107.43,25969.0,95.1459,95.2522,95.0485,95.1371,25969.0
2019-02-22 10:20:00,107.42,107.49,107.39,107.42,15884.0,95.1282,95.1902,95.1016,95.1282,15884.0
2019-02-22 10:25:00,107.42,107.47,107.33,107.38,15901.0,95.1282,95.1725,95.0485,95.0928,15901.0
2019-02-22 10:30:00,107.37,107.42,107.36,107.4,5864.0,95.0839,95.1282,95.0751,95.1105,5864.0
2019-02-22 10:35:00,107.39,107.39,107.33,107.37,12503.0,95.1016,95.1016,95.0485,95.0839,12503.0
2019-02-22 10:40:00,107.35,107.44,107.33,107.43,17620.0,95.0662,95.1459,95.0485,95.1371,17620.0
2019-02-22 10:45:00,107.45,107.46,107.33,107.34,10270.0,95.1548,95.1636,95.0485,95.0574,10270.0
2019-02-22 10:50:00,107.34,107.4,107.27,107.36,18543.0,95.0574,95.1105,94.9954,95.0751,18543.0
2019-02-22 10:55:00,107.36,107.36,107.27,107.28,12230.0,95.0751,95.0751,94.9954,95.0042,12230.0
2019-02-22 11:00:00,107.27,107.27,107.2,107.24,4101.0,94.9954,94.9954,94.9334,94.9688,4101.0
2019-02-22 11:05:00,107.25,107.26,107.2,107.22,5800.0,94.9777,94.9865,94.9334,94.9511,5800.0
2019-02-22 11:10:00,107.2,107.29,107.2,107.29,9000.0,94.9334,95.0131,94.9334,95.0131,9000.0
2019-02-22 11:15:00,107.31,107.52,107.31,107.49,8003.0,95.0308,95.2168,95.0308,95.1902,8003.0
2019-02-22 11:20:00,107.5,107.56,107.42,107.53,8000.0,95.1991,95.2522,95.1282,95.2256,8000.0
2019-02-22 11:25:00,107.53,107.61,107.41,107.51,35809.0,95.2256,95.2965,95.1194,95.2079,35809.0
2019-02-22 11:30:00,107.53,107.59,107.42,107.48,22611.0,95.2256,95.2788,95.1282,95.1813,22611.0
2019-02-22 11:35:00,107.49,107.52,107.43,107.46,8250.0,95.1902,95.2168,95.1371,95.1636,8250.0
2019-02-22 11:40:00,107.47,107.47,107.34,107.37,16195.0,95.1725,95.1725,95.0574,95.0839,16195.0
2019-02-22 11:45:00,107.38,107.43,107.38,107.38,5525.0,95.0928,95.1371,95.0928,95.0928,5525.0
2019-02-22 11:50:00,107.37,107.4,107.32,107.38,7402.0,95.0839,95.1105,95.0397,95.0928,7402.0
2019-02-22 11:55:00,107.36,107.4,107.33,107.39,13983.0,95.0751,95.1105,95.0485,95.1016,13983.0
2019-02-22 12:00:00,107.36,107.4,107.34,107.39,13259.0,95.0751,95.1105,95.0574,95.1016,13259.0
2019-02-22 12:05:00,107.37,107.37,107.31,107.31,5100.0,95.0839,95.0839,95.0308,95.0308,5100.0
2019-02-22 12:10:00,107.3,107.3,107.24,107.27,4846.0,95.0219,95.0219,94.9688,94.9954,4846.0
2019-02-22 12:15:00,107.27,107.28,107.25,107.26,3100.0,94.9954,95.0042,94.9777,94.9865,3100.0
2019-02-22 12:20:00,107.27,107.29,107.24,107.24,7494.0,94.9954,95.0131,94.9688,94.9688,7494.0
2019-02-22 12:25:00,107.25,107.31,107.25,107.25,8809.0,94.9777,95.0308,94.9777,94.9777,8809.0
2019-02-22 12:30:00,107.26,107.27,107.14,107.19,6436.0,94.9865,94.9954,94.8803,94.9245,6436.0
2019-02-22 12:35:00,107.19,107.19,107.13,107.16,4990.0,94.9245,94.9245,94.8714,94.898,4990.0
2019-02-22 12:40:00,107.16,107.16,107.12,107.16,3200.0,94.898,94.898,94.8625,94.898,3200.0
2019-02-22 12:45:00,107.18,107.18,107.13,107.18,4817.0,94.9157,94.9157,94.8714,94.9157,4817.0
2019-02-22 12:50:00,107.18,107.18,107.12,107.17,7382.0,94.9157,94.9157,94.8625,94.9068,7382.0
2019-02-22 12:55:00,107.17,107.2,107.14,107.17,6197.0,94.9068,94.9334,94.8803,94.9068,6197.0
2019-02-22 13:00:00,107.16,107.19,107.06,107.09,11248.0,94.898,94.9245,94.8094,94.836,11248.0
2019-02-22 13:05:00,107.09,107.09,107.04,107.05,5167.0,94.836,94.836,94.7917,94.8005,5167.0
2019-02-22 13:10:00,107.03,107.07,106.96,106.97,15258.0,94.7828,94.8183,94.7208,94.7297,15258.0
2019-02-22 13:15:00,107.0,107.05,106.97,106.99,13746.0,94.7563,94.8005,94.7297,94.7474,13746.0
2019-02-22 13:20:00,106.98,107.04,106.96,107.04,7368.0,94.7386,94.7917,94.7208,94.7917,7368.0
2019-02-22 13:25:00,107.04,107.07,107.01,107.04,9591.0,94.7917,94.8183,94.7651,94.7917,9591.0
2019-02-22 13:30:00,107.02,107.15,107.02,107.13,5644.0,94.774,94.8891,94.774,94.8714,5644.0
2019-02-22 13:35:00,107.15,107.18,107.1,107.11,9614.0,94.8891,94.9157,94.8448,94.8537,9614.0
2019-02-22 13:40:00,107.12,107.17,107.06,107.14,15635.0,94.8625,94.9068,94.8094,94.8803,15635.0
2019-02-22 13:45:00,107.13,107.17,107.1,107.17,8314.0,94.8714,94.9068,94.8448,94.9068,8314.0
2019-02-22 13:50:00,107.14,107.2,107.12,107.12,6093.0,94.8803,94.9334,94.8625,94.8625,6093.0
2019-02-22 13:55:00,107.13,107.19,107.1,107.13,8576.0,94.8714,94.9245,94.8448,94.8714,8576.0
2019-02-22 14:00:00,107.13,107.17,107.11,107.16,11324.0,94.8714,94.9068,94.8537,94.898,11324.0
2019-02-22 14:05:00,107.15,107.17,107.11,107.16,32580.0,94.8891,94.9068,94.8537,94.898,32580.0
2019-02-22 14:10:00,107.18,107.29,107.16,107.23,22645.0,94.9157,95.0131,94.898,94.96,22645.0
2019-02-22 14:15:00,107.21,107.26,107.13,107.14,13411.0,94.9422,94.9865,94.8714,94.8803,13411.0
2019-02-22 14:20:00,107.13,107.13,107.02,107.03,11609.0,94.8714,94.8714,94.774,94.7828,11609.0
2019-02-22 14:25:00,107.03,107.07,107.03,107.03,13893.0,94.7828,94.8183,94.7828,94.7828,13893.0
2019-02-22 14:30:00,107.04,107.09,107.01,107.02,11055.0,94.7917,94.836,94.7651,94.774,11055.0
2019-02-22 14:35:00,107.01,107.03,106.84,106.93,20578.0,94.7651,94.7828,94.6146,94.6943,20578.0
2019-02-22 14:40:00,106.91,106.94,106.79,106.88,13980.0,94.6766,94.7031,94.5703,94.65,13980.0
2019-02-22 14:45:00,106.84,106.88,106.83,106.85,7022.0,94.6146,94.65,94.6057,94.6234,7022.0
2019-02-22 14:50:00,106.85,106.89,106.78,106.79,9365.0,94.6234,94.6589,94.5614,94.5703,9365.0
2019-02-22 14:55:00,106.83,106.86,106.8,106.82,8796.0,94.6057,94.6323,94.5792,94.5969,8796.0
2019-02-22 15:00:00,106.81,106.96,106.79,106.95,10368.0,94.588,94.7208,94.5703,94.712,10368.0
2019-02-22 15:05:00,106.96,107.0,106.89,107.0,9158.0,94.7208,94.7563,94.6589,94.7563,9158.0
2019-02-22 15:10:00,107.0,107.03,106.96,107.03,8798.0,94.7563,94.7828,94.7208,94.7828,8798.0
2019-02-22 15:15:00,107.01,107.02,106.95,106.97,14254.0,94.7651,94.774,94.712,94.7297,14254.0
2019-02-22 15:20:00,106.98,107.03,106.97,107.01,10375.0,94.7386,94.7828,94.7297,94.7651,10375.0
2019-02-22 15:25:00,107.01,107.23,107.01,107.21,13618.0,94.7651,94.96,94.7651,94.9422,13618.0
2019-02-22 15:30:00,107.2,107.21,107.1,107.13,19554.0,94.9334,94.9422,94.8448,94.8714,19554.0
2019-02-22 15:35:00,107.15,107.15,107.03,107.09,24847.0,94.8891,94.8891,94.7828,94.836,24847.0
2019-02-22 15:40:00,107.09,107.11,107.02,107.05,23911.0,94.836,94.8537,94.774,94.8005,23911.0
2019-02-22 15:45:00,107.05,107.11,107.01,107.03,31301.0,94.8005,94.8537,94.7651,94.7828,31301.0
2019-02-22 15:50:00,107.03,107.06,106.96,107.02,45290.0,94.7828,94.8094,94.7208,94.774,45290.0
2019-02-22 15:55:00,107.02,107.16,107.01,107.06,175539.0,94.774,94.898,94.7651,94.8094,175539.0
2019-02-25 09:30:00,107.72,107.72,107.51,107.62,13929.0,95.3939,95.3939,95.2079,95.3053,13929.0
2019-02-25 09:35:00,107.63,107.63,107.29,107.46,10535.0,95.3142,95.3142,95.0131,95.1636,10535.0
2019-02-25 09:40:00,107.52,107.52,107.25,107.26,5640.0,95.2168,95.2168,94.9777,94.9865,5640.0
2019-02-25 09:45:00,107.32,107.46,107.25,107.28,12318.0,95.0397,95.1636,94.9777,95.0042,12318.0
2019-02-25 09:50:00,107.3,107.48,107.16,107.27,10080.0,95.0219,95.1813,94.898,94.9954,10080.0
2019-02-25 09:55:00,107.28,107.32,107.19,107.19,8058.0,95.0042,95.0397,94.9245,94.9245,8058.0
2019-02-25 10:00:00,107.17,107.31,107.09,107.31,18663.0,94.9068,95.0308,94.836,95.0308,18663.0
2019-02-25 10:05:00,107.3,107.42,107.3,107.42,19432.0,95.0219,95.1282,95.0219,95.1282,19432.0
2019-02-25 10:10:00,107.44,107.53,107.44,107.51,3770.0,95.1459,95.2256,95.1459,95.2079,3770.0
2019-02-25 10:15:00,107.52,107.62,107.45,107.52,30440.0,95.2168,95.3053,95.1548,95.2168,30440.0
2019-02-25 10:20:00,107.54,107.54,107.37,107.37,28731.0,95.2345,95.2345,95.0839,95.0839,28731.0
2019-02-25 10:25:00,107.36,107.39,107.23,107.31,17470.0,95.0751,95.1016,94.96,95.0308,17470.0
2019-02-25 10:30:00,107.25,107.39,107.22,107.38,8310.0,94.9777,95.1016,94.9511,95.0928,8310.0
2019-02-25 10:35:00,107.4,107.43,107.33,107.4,10704.0,95.1105,95.1371,95.0485,95.1105,10704.0
2019-02-25 10:40:00,107.41,107.41,107.33,107.41,6843.0,95.1194,95.1194,95.0485,95.1194,6843.0
2019-02-25 10:45:00,107.4,107.43,107.32,107.38,18686.0,95.1105,95.1371,95.0397,95.0928,18686.0
2019-02-25 10:50:00,107.36,107.43,107.31,107.43,8448.0,95.0751,95.1371,95.0308,95.1371,8448.0
2019-02-25 10:55:00,107.42,107.43,107.32,107.34,8525.0,95.1282,95.1371,95.0397,95.0574,8525.0
2019-02-25 11:00:00,107.34,107.36,107.29,107.33,6550.0,95.0574,95.0751,95.0131,95.0485,6550.0
2019-02-25 11:05:00,107.32,107.35,107.27,107.27,13401.0,95.0397,95.0662,94.9954,94.9954,13401.0
2019-02-25 11:10:00,107.26,107.29,107.2,107.22,5100.0,94.9865,95.0131,94.9334,94.9511,5100.0
2019-02-25 11:15:00,107.21,107.25,107.19,107.23,7946.0,94.9422,94.9777,94.9245,94.96,7946.0
2019-02-25 11:20:00,107.22,107.22,107.16,107.18,5627.0,94.9511,94.9511,94.898,94.9157,5627.0
2019-02-25 11:25:00,107.17,107.25,107.17,107.22,4309.0,94.9068,94.9777,94.9068,94.9511,4309.0
2019-02-25 11:30:00,107.21,107.24,107.16,107.23,7620.0,94.9422,94.9688,94.898,94.96,7620.0
2019-02-25 11:35:00,107.25,107.25,107.14,107.19,7682.0,94.9777,94.9777,94.8803,94.9245,7682.0
2019-02-25 11:40:00,107.18,107.2,107.14,107.15,6117.0,94.9157,94.9334,94.8803,94.8891,6117.0
2019-02-25 11:45:00,107.16,107.16,107.09,107.15,6656.0,94.898,94.898,94.836,94.8891,6656.0
2019-02-25 11:50:00,107.11,107.13,107.04,107.1,8765.0,94.8537,94.8714,94.7917,94.8448,8765.0
2019-02-25 11:55:00,107.07,107.09,107.0,107.04,13844.0,94.8183,94.836,94.7563,94.7917,13844.0
2019-02-25 12:00:00,107.03,107.1,107.01,107.09,11838.0,94.7828,94.8448,94.7651,94.836,11838.0
2019-02-25 12:05:00,107.08,107.12,107.05,107.08,14249.0,94.8271,94.8625,94.8005,94.8271,14249.0
2019-02-25 12:10:00,107.05,107.06,106.95,106.96,12175.0,94.8005,94.8094,94.712,94.7208,12175.0
2019-02-25 12:15:00,106.96,106.99,106.92,106.97,7477.0,94.7208,94.7474,94.6854,94.7297,7477.0
2019-02-25 12:20:00,106.97,106.97,106.86,106.89,6697.0,94.7297,94.7297,94.6323,94.6589,6697.0
2019-02-25 12:25:00,106.9,106.96,106.89,106.91,4463.0,94.6677,94.7208,94.6589,94.6766,4463.0
2019-02-25 12:30:00,106.89,106.97,106.86,106.93,3867.0,94.6589,94.7297,94.6323,94.6943,3867.0
2019-02-25 12:35:00,106.91,107.0,106.91,106.97,9145.0,94.6766,94.7563,94.6766,94.7297,9145.0
2019-02-25 12:40:00,107.0,107.01,106.95,106.98,6002.0,94.7563,94.7651,94.712,94.7386,6002.0
2019-02-25 12:45:00,106.96,106.96,106.8,106.91,13535.0,94.7208,94.7208,94.5792,94.6766,13535.0
2019-02-25 12:50:00,106.92,106.92,106.76,106.76,5106.0,94.6854,94.6854,94.5437,94.5437,5106.0
2019-02-25 12:55:00,106.73,106.87,106.62,106.86,6414.0,94.5172,94.6411,94.4198,94.6323,6414.0
2019-02-25 13:00:00,106.87,106.93,106.77,106.93,7489.0,94.6411,94.6943,94.5526,94.6943,7489.0
2019-02-25 13:05:00,106.9,106.96,106.87,106.87,9350.0,94.6677,94.7208,94.6411,94.6411,9350.0
2019-02-25 13:10:00,106.86,106.88,106.8,106.84,6800.0,94.6323,94.65,94.5792,94.6146,6800.0
2019-02-25 13:15:00,106.84,106.93,106.84,106.92,7291.0,94.6146,94.6943,94.6146,94.6854,7291.0
2019-02-25 13:20:00,106.92,106.96,106.92,106.95,3709.0,94.6854,94.7208,94.6854,94.712,3709.0
2019-02-25 13:25:00,106.94,107.0,106.88,107.0,5137.0,94.7031,94.7563,94.65,94.7563,5137.0
2019-02-25 13:30:00,106.98,106.98,106.9,106.93,4756.0,94.7386,94.7386,94.6677,94.6943,4756.0
2019-02-25 13:35:00,106.94,106.96,106.93,106.95,6919.0,94.7031,94.7208,94.6943,94.712,6919.0
2019-02-25 13:40:00,106.96,107.05,106.96,107.05,7166.0,94.7208,94.8005,94.7208,94.8005,7166.0
2019-02-25 13:45:00,107.03,107.08,107.01,107.08,4826.0,94.7828,94.8271,94.7651,94.8271,4826.0
2019-02-25 13:50:00,107.07,107.09,107.03,107.04,9595.0,94.8183,94.836,94.7828,94.7917,9595.0
2019-02-25 13:55:00,107.05,107.05,107.0,107.05,5343.0,94.8005,94.8005,94.7563,94.8005,5343.0
2019-02-25 14:00:00,107.04,107.08,106.97,106.97,8892.0,94.7917,94.8271,94.7297,94.7297,8892.0
2019-02-25 14:05:00,106.96,106.99,106.94,106.96,6977.0,94.7208,94.7474,94.7031,94.7208,6977.0
2019-02-25 14:10:00,106.97,107.01,106.95,107.01,4651.0,94.7297,94.7651,94.712,94.7651,4651.0
2019-02-25 14:15:00,107.0,107.04,106.98,107.0,5897.0,94.7563,94.7917,94.7386,94.7563,5897.0
2019-02-25 14:20:00,107.01,107.01,106.97,107.0,3353.0,94.7651,94.7651,94.7297,94.7563,3353.0
2019-02-25 14:25:00,107.01,107.03,106.99,107.02,7512.0,94.7651,94.7828,94.7474,94.774,7512.0
2019-02-25 14:30:00,107.01,107.04,106.97,107.0,6851.0,94.7651,94.7917,94.7297,94.7563,6851.0
2019-02-25 14:35:00,106.98,107.0,106.97,106.97,8932.0,94.7386,94.7563,94.7297,94.7297,8932.0
2019-02-25 14:40:00,106.98,106.98,106.94,106.98,7800.0,94.7386,94.7386,94.7031,94.7386,7800.0
2019-02-25 14:45:00,106.97,107.01,106.96,107.01,8879.0,94.7297,94.7651,94.7208,94.7651,8879.0
2019-02-25 14:50:00,107.0,107.0,106.91,106.94,4000.0,94.7563,94.7563,94.6766,94.7031,4000.0
2019-02-25 14:55:00,106.93,106.96,106.89,106.9,14397.0,94.6943,94.7208,94.6589,94.6677,14397.0
2019-02-25 15:00:00,106.91,106.94,106.87,106.88,6637.0,94.6766,94.7031,94.6411,94.65,6637.0
2019-02-25 15:05:00,106.88,106.9,106.85,106.86,4541.0,94.65,94.6677,94.6234,94.6323,4541.0
2019-02-25 15:10:00,106.87,106.91,106.83,106.84,13293.0,94.6411,94.6766,94.6057,94.6146,13293.0
2019-02-25 15:15:00,106.85,106.89,106.82,106.82,12243.0,94.6234,94.6589,94.5969,94.5969,12243.0
2019-02-25 15:20:00,106.82,106.85,106.71,106.73,11892.0,94.5969,94.6234,94.4995,94.5172,11892.0
2019-02-25 15:25:00,106.72,106.74,106.63,106.64,12645.0,94.5083,94.526,94.4286,94.4375,12645.0
2019-02-25 15:30:00,106.63,106.73,106.62,106.73,16074.0,94.4286,94.5172,94.4198,94.5172,16074.0
2019-02-25 15:35:00,106.73,106.85,106.71,106.82,17189.0,94.5172,94.6234,94.4995,94.5969,17189.0
2019-02-25 15:40:00,106.82,106.92,106.82,106.92,21907.0,94.5969,94.6854,94.5969,94.6854,21907.0
2019-02-25 15:45:00,106.92,106.95,106.86,106.86,26361.0,94.6854,94.712,94.6323,94.6323,26361.0
2019-02-25 15:50:00,106.86,106.87,106.76,106.82,39189.0,94.6323,94.6411,94.5437,94.5969,39189.0
2019-02-25 15:55:00,106.82,106.85,106.71,106.76,98194.0,94.5969,94.6234,94.4995,94.5437,98194.0
2019-02-26 09:30:00,106.93,106.93,106.46,106.65,17341.0,94.6943,94.6943,94.2781,94.4463,17341.0
2019-02-26 09:35:00,106.64,106.8,106.43,106.5,12193.0,94.4375,94.5792,94.2515,94.3135,12193.0
2019-02-26 09:40:00,106.5,106.83,106.42,106.77,14270.0,94.3135,94.6057,94.2426,94.5526,14270.0
2019-02-26 09:45:00,106.8,106.91,106.71,106.9,41182.0,94.5792,94.6766,94.4995,94.6677,41182.0
2019-02-26 09:50:00,106.89,106.92,106.64,106.83,96018.0,94.6589,94.6854,94.4375,94.6057,96018.0
2019-02-26 09:55:00,106.82,106.86,106.75,106.81,41940.0,94.5969,94.6323,94.5349,94.588,41940.0
2019-02-26 10:00:00,106.81,106.99,106.77,106.85,55043.0,94.588,94.7474,94.5526,94.6234,55043.0
2019-02-26 10:05:00,106.85,107.14,106.77,107.14,462482.0,94.6234,94.8803,94.5526,94.8803,462482.0
2019-02-26 10:10:00,107.17,107.25,107.1,107.13,30377.0,94.9068,94.9777,94.8448,94.8714,30377.0
2019-02-26 10:15:00,107.13,107.24,107.06,107.16,43959.0,94.8714,94.9688,94.8094,94.898,43959.0
2019-02-26 10:20:00,107.16,107.27,107.13,107.18,36463.0,94.898,94.9954,94.8714,94.9157,36463.0
2019-02-26 10:25:00,107.19,107.25,107.14,107.14,7430.0,94.9245,94.9777,94.8803,94.8803,7430.0
2019-02-26 10:30:00,107.11,107.17,107.1,107.11,10355.0,94.8537,94.9068,94.8448,94.8537,10355.0
2019-02-26 10:35:00,107.09,107.1,107.01,107.06,11158.0,94.836,94.8448,94.7651,94.8094,11158.0
2019-02-26 10:40:00,107.05,107.1,107.01,107.03,9886.0,94.8005,94.8448,94.7651,94.7828,9886.0
2019-02-26 10:45:00,107.01,107.06,106.95,106.96,19244.0,94.7651,94.8094,94.712,94.7208,19244.0
2019-02-26 10:50:00,106.94,107.03,106.94,106.98,11287.0,94.7031,94.7828,94.7031,94.7386,11287.0
2019-02-26 10:55:00,106.98,106.98,106.72,106.76,12344.0,94.7386,94.7386,94.5083,94.5437,12344.0
2019-02-26 11:00:00,106.74,106.82,106.7,106.8,10300.0,94.526,94.5969,94.4906,94.5792,10300.0
2019-02-26 11:05:00,106.8,106.96,106.79,106.93,9862.0,94.5792,94.7208,94.5703,94.6943,9862.0
2019-02-26 11:10:00,106.95,107.06,106.94,107.06,13777.0,94.712,94.8094,94.7031,94.8094,13777.0
2019-02-26 11:15:00,107.09,107.14,107.08,107.09,9440.0,94.836,94.8803,94.8271,94.836,9440.0
2019-02-26 11:20:00,107.1,107.11,107.07,107.08,6400.0,94.8448,94.8537,94.8183,94.8271,6400.0
2019-02-26 11:25:00,107.07,107.14,107.05,107.12,19697.0,94.8183,94.8803,94.8005,94.8625,19697.0
2019-02-26 11:30:00,107.15,107.2,107.11,107.12,12476.0,94.8891,94.9334,94.8537,94.8625,12476.0
2019-02-26 11:35:00,107.12,107.12,107.02,107.05,12847.0,94.8625,94.8625,94.774,94.8005,12847.0
2019-02-26 11:40:00,107.06,107.1,107.03,107.09,9570.0,94.8094,94.8448,94.7828,94.836,9570.0
2019-02-26 11:45:00,107.09,107.18,107.09,107.17,8815.0,94.836,94.9157,94.836,94.9068,8815.0
2019-02-26 11:50:00,107.17,107.24,107.16,107.21,14491.0,94.9068,94.9688,94.898,94.9422,14491.0
2019-02-26 11:55:00,107.2,107.22,107.11,107.13,8486.0,94.9334,94.9511,94.8537,94.8714,8486.0
2019-02-26 12:00:00,107.14,107.14,107.02,107.05,10689.0,94.8803,94.8803,94.774,94.8005,10689.0
2019-02-26 12:05:00,107.05,107.08,107.02,107.03,15518.0,94.8005,94.8271,94.774,94.7828,15518.0
2019-02-26 12:10:00,107.02,107.07,106.99,107.06,6148.0,94.774,94.8183,94.7474,94.8094,6148.0
2019-02-26 12:15:00,107.05,107.09,106.95,107.0,26185.0,94.8005,94.836,94.712,94.7563,26185.0
2019-02-26 12:20:00,106.99,107.06,106.96,107.05,4201.0,94.7474,94.8094,94.7208,94.8005,4201.0
2019-02-26 12:25:00,107.06,107.06,107.01,107.03,5272.0,94.8094,94.8094,94.7651,94.7828,5272.0
2019-02-26 12:30:00,107.04,107.06,106.98,107.0,6265.0,94.7917,94.8094,94.7386,94.7563,6265.0
2019-02-26 12:35:00,106.97,106.98,106.93,106.96,5419.0,94.7297,94.7386,94.6943,94.7208,5419.0
2019-02-26 12:40:00,106.96,107.01,106.94,106.98,5566.0,94.7208,94.7651,94.7031,94.7386,5566.0
2019-02-26 12:45:00,106.98,106.99,106.88,106.94,8602.0,94.7386,94.7474,94.65,94.7031,8602.0
2019-02-26 12:50:00,106.95,106.98,106.92,106.92,9950.0,94.712,94.7386,94.6854,94.6854,9950.0
2019-02-26 12:55:00,106.93,106.93,106.85,106.87,7600.0,94.6943,94.6943,94.6234,94.6411,7600.0
2019-02-26 13:00:00,106.86,106.94,106.82,106.83,9547.0,94.6323,94.7031,94.5969,94.6057,9547.0
2019-02-26 13:05:00,106.83,106.85,106.78,106.8,6376.0,94.6057,94.6234,94.5614,94.5792,6376.0
2019-02-26 13:10:00,106.79,106.9,106.79,106.9,9001.0,94.5703,94.6677,94.5703,94.6677,9001.0
2019-02-26 13:15:00,106.9,106.95,106.87,106.87,11930.0,94.6677,94.712,94.6411,94.6411,11930.0
2019-02-26 13:20:00,106.86,106.86,106.81,106.86,4200.0,94.6323,94.6323,94.588,94.6323,4200.0
2019-02-26 13:25:00,106.85,106.89,106.84,106.87,5725.0,94.6234,94.6589,94.6146,94.6411,5725.0
2019-02-26 13:30:00,106.86,106.88,106.81,106.87,6665.0,94.6323,94.65,94.588,94.6411,6665.0
2019-02-26 13:35:00,106.88,106.9,106.85,106.86,8276.0,94.65,94.6677,94.6234,94.6323,8276.0
2019-02-26 13:40:00,106.86,106.88,106.82,106.82,9099.0,94.6323,94.65,94.5969,94.5969,9099.0
2019-02-26 13:45:00,106.84,106.89,106.84,106.87,4413.0,94.6146,94.6589,94.6146,94.6411,4413.0
2019-02-26 13:50:00,106.87,106.9,106.85,106.88,5831.0,94.6411,94.6677,94.6234,94.65,5831.0
2019-02-26 13:55:00,106.89,106.9,106.85,106.89,6857.0,94.6589,94.6677,94.6234,94.6589,6857.0
2019-02-26 14:00:00,106.89,106.95,106.89,106.93,13857.0,94.6589,94.712,94.6589,94.6943,13857.0
2019-02-26 14:05:00,106.93,106.96,106.92,106.93,6926.0,94.6943,94.7208,94.6854,94.6943,6926.0
2019-02-26 14:10:00,106.93,106.97,106.93,106.97,7128.0,94.6943,94.7297,94.6943,94.7297,7128.0
2019-02-26 14:15:00,106.97,106.99,106.94,106.95,13496.0,94.7297,94.7474,94.7031,94.712,13496.0
2019-02-26 14:20:00,106.95,106.95,106.83,106.84,9228.0,94.712,94.712,94.6057,94.6146,9228.0
2019-02-26 14:25:00,106.85,106.85,106.79,106.8,12367.0,94.6234,94.6234,94.5703,94.5792,12367.0
2019-02-26 14:30:00,106.8,106.85,106.77,106.85,7431.0,94.5792,94.6234,94.5526,94.6234,7431.0
2019-02-26 14:35:00,106.85,106.89,106.84,106.88,5786.0,94.6234,94.6589,94.6146,94.65,5786.0
2019-02-26 14:40:00,106.89,106.92,106.87,106.91,7935.0,94.6589,94.6854,94.6411,94.6766,7935.0
2019-02-26 14:45:00,106.91,106.93,106.89,106.9,15111.0,94.6766,94.6943,94.6589,94.6677,15111.0
2019-02-26 14:50:00,106.89,106.9,106.84,106.84,21380.0,94.6589,94.6677,94.6146,94.6146,21380.0
2019-02-26 14:55:00,106.85,106.87,106.78,106.79,17569.0,94.6234,94.6411,94.5614,94.5703,17569.0
2019-02-26 15:00:00,106.79,106.9,106.79,106.87,16312.0,94.5703,94.6677,94.5703,94.6411,16312.0
2019-02-26 15:05:00,106.86,106.87,106.79,106.84,13422.0,94.6323,94.6411,94.5703,94.6146,13422.0
2019-02-26 15:10:00,106.84,106.89,106.83,106.89,12765.0,94.6146,94.6589,94.6057,94.6589,12765.0
2019-02-26 15:15:00,106.89,106.96,106.87,106.9,20343.0,94.6589,94.7208,94.6411,94.6677,20343.0
2019-02-26 15:20:00,106.9,106.92,106.85,106.87,28926.0,94.6677,94.6854,94.6234,94.6411,28926.0
2019-02-26 15:25:00,106.88,106.89,106.82,106.84,36604.0,94.65,94.6589,94.5969,94.6146,36604.0
2019-02-26 15:30:00,106.84,106.9,106.79,106.84,44892.0,94.6146,94.6677,94.5703,94.6146,44892.0
2019-02-26 15:35:00,106.84,106.9,106.83,106.9,38795.0,94.6146,94.6677,94.6057,94.6677,38795.0
2019-02-26 15:40:00,106.9,107.02,106.89,106.97,210885.0,94.6677,94.774,94.6589,94.7297,210885.0
2019-02-26 15:45:00,106.98,107.13,106.95,107.1,77447.0,94.7386,94.8714,94.712,94.8448,77447.0
2019-02-26 15:50:00,107.1,107.11,107.03,107.04,68434.0,94.8448,94.8537,94.7828,94.7917,68434.0
2019-02-26 15:55:00,107.05,107.09,106.81,106.84,155914.0,94.8005,94.836,94.588,94.6146,155914.0
2019-02-27 09:30:00,106.5,106.94,106.27,106.9,11707.0,94.3135,94.7031,94.1098,94.6677,11707.0
2019-02-27 09:35:00,106.88,106.97,106.81,106.94,10017.0,94.65,94.7297,94.588,94.7031,10017.0
2019-02-27 09:40:00,106.88,107.0,106.81,106.84,12857.0,94.65,94.7563,94.588,94.6146,12857.0
2019-02-27 09:45:00,106.85,107.02,106.85,106.96,17545.0,94.6234,94.774,94.6234,94.7208,17545.0
2019-02-27 09:50:00,106.95,106.95,106.76,106.78,22146.0,94.712,94.712,94.5437,94.5614,22146.0
2019-02-27 09:55:00,106.77,106.81,106.63,106.81,7047.0,94.5526,94.588,94.4286,94.588,7047.0
2019-02-27 10:00:00,106.77,106.82,106.66,106.73,13871.0,94.5526,94.5969,94.4552,94.5172,13871.0
2019-02-27 10:05:00,106.75,106.92,106.75,106.92,9300.0,94.5349,94.6854,94.5349,94.6854,9300.0
2019-02-27 10:10:00,106.9,106.96,106.71,106.94,79737.0,94.6677,94.7208,94.4995,94.7031,79737.0
2019-02-27 10:15:00,106.94,106.96,106.74,106.92,8513.0,94.7031,94.7208,94.526,94.6854,8513.0
2019-02-27 10:20:00,106.91,106.97,106.83,106.87,15494.0,94.6766,94.7297,94.6057,94.6411,15494.0
2019-02-27 10:25:00,106.87,106.87,106.72,106.79,18737.0,94.6411,94.6411,94.5083,94.5703,18737.0
2019-02-27 10:30:00,106.78,106.82,106.74,106.81,4500.0,94.5614,94.5969,94.526,94.588,4500.0
2019-02-27 10:35:00,106.85,106.96,106.83,106.89,11951.0,94.6234,94.7208,94.6057,94.6589,11951.0
2019-02-27 10:40:00,106.91,106.94,106.88,106.92,5277.0,94.6766,94.7031,94.65,94.6854,5277.0
2019-02-27 10:45:00,106.91,106.93,106.81,106.93,9013.0,94.6766,94.6943,94.588,94.6943,9013.0
2019-02-27 10:50:00,106.9,106.9,106.81,106.84,8539.0,94.6677,94.6677,94.588,94.6146,8539.0
2019-02-27 10:55:00,106.81,106.83,106.78,106.83,6997.0,94.588,94.6057,94.5614,94.6057,6997.0
2019-02-27 11:00:00,106.81,106.89,106.77,106.82,11442.0,94.588,94.6589,94.5526,94.5969,11442.0
2019-02-27 11:05:00,106.83,106.9,106.75,106.89,11008.0,94.6057,94.6677,94.5349,94.6589,11008.0
2019-02-27 11:10:00,106.89,106.9,106.85,106.86,12792.0,94.6589,94.6677,94.6234,94.6323,12792.0
2019-02-27 11:15:00,106.87,106.88,106.81,106.86,8812.0,94.6411,94.65,94.588,94.6323,8812.0
2019-02-27 11:20:00,106.87,106.93,106.86,106.88,13800.0,94.6411,94.6943,94.6323,94.65,13800.0
2019-02-27 11:25:00,106.89,107.0,106.88,106.98,6300.0,94.6589,94.7563,94.65,94.7386,6300.0
2019-02-27 11:30:00,106.97,107.11,106.96,107.09,15387.0,94.7297,94.8537,94.7208,94.836,15387.0
2019-02-27 11:35:00,107.08,107.08,106.91,107.04,30676.0,94.8271,94.8271,94.6766,94.7917,30676.0
2019-02-27 11:40:00,107.04,107.07,106.88,106.94,36521.0,94.7917,94.8183,94.65,94.7031,36521.0
2019-02-27 11:45:00,106.98,107.03,106.86,106.98,58887.0,94.7386,94.7828,94.6323,94.7386,58887.0
2019-02-27 11:50:00,106.98,107.06,106.96,107.02,20540.0,94.7386,94.8094,94.7208,94.774,20540.0
2019-02-27 11:55:00,107.06,107.1,107.02,107.06,10070.0,94.8094,94.8448,94.774,94.8094,10070.0
2019-02-27 12:00:00,107.06,107.1,107.01,107.1,6921.0,94.8094,94.8448,94.7651,94.8448,6921.0
2019-02-27 12:05:00,107.11,107.12,107.04,107.09,42554.0,94.8537,94.8625,94.7917,94.836,42554.0
2019-02-27 12:10:00,107.08,107.1,106.95,107.03,49463.0,94.8271,94.8448,94.712,94.7828,49463.0
2019-02-27 12:15:00,107.01,107.1,107.01,107.02,22453.0,94.7651,94.8448,94.7651,94.774,22453.0
2019-02-27 12:20:00,107.05,107.06,106.99,107.04,8900.0,94.8005,94.8094,94.7474,94.7917,8900.0
2019-02-27 12:25:00,107.05,107.08,107.01,107.07,15865.0,94.8005,94.8271,94.7651,94.8183,15865.0
2019-02-27 12:30:00,107.07,107.17,106.99,107.13,62459.0,94.8183,94.9068,94.7474,94.8714,62459.0
2019-02-27 12:35:00,107.14,107.15,107.06,107.12,51144.0,94.8803,94.8891,94.8094,94.8625,51144.0
2019-02-27 12:40:00,107.12,107.13,107.05,107.05,40343.0,94.8625,94.8714,94.8005,94.8005,40343.0
2019-02-27 12:45:00,107.03,107.06,106.98,107.0,46167.0,94.7828,94.8094,94.7386,94.7563,46167.0
2019-02-27 12:50:00,107.01,107.02,106.88,106.89,31882.0,94.7651,94.774,94.65,94.6589,31882.0
2019-02-27 12:55:00,106.91,106.94,106.89,106.91,3013.0,94.6766,94.7031,94.6589,94.6766,3013.0
2019-02-27 13:00:00,106.9,106.91,106.87,106.89,7672.0,94.6677,94.6766,94.6411,94.6589,7672.0
2019-02-27 13:05:00,106.9,106.94,106.9,106.91,4672.0,94.6677,94.7031,94.6677,94.6766,4672.0
2019-02-27 13:10:00,106.89,106.95,106.89,106.94,4990.0,94.6589,94.712,94.6589,94.7031,4990.0
2019-02-27 13:15:00,106.95,106.99,106.94,106.96,8600.0,94.712,94.7474,94.7031,94.7208,8600.0
2019-02-27 13:20:00,106.96,107.08,106.91,107.02,122720.0,94.7208,94.8271,94.6766,94.774,122720.0
2019-02-27 13:25:00,107.01,107.31,107.01,107.29,50740.0,94.7651,95.0308,94.7651,95.0131,50740.0
2019-02-27 13:30:00,107.29,107.36,107.23,107.28,28409.0,95.0131,95.0751,94.96,95.0042,28409.0
2019-02-27 13:35:00,107.27,107.28,107.13,107.14,18908.0,94.9954,95.0042,94.8714,94.8803,18908.0
2019-02-27 13:40:00,107.14,107.17,107.1,107.16,6362.0,94.8803,94.9068,94.8448,94.898,6362.0
2019-02-27 13:45:00,107.16,107.27,107.15,107.26,7006.0,94.898,94.9954,94.8891,94.9865,7006.0
2019-02-27 13:50:00,107.26,107.29,107.2,107.26,7700.0,94.9865,95.0131,94.9334,94.9865,7700.0
2019-02-27 13:55:00,107.26,107.26,107.21,107.24,17494.0,94.9865,94.9865,94.9422,94.9688,17494.0
2019-02-27 14:00:00,107.23,107.26,107.19,107.26,11544.0,94.96,94.9865,94.9245,94.9865,11544.0
2019-02-27 14:05:00,107.26,107.26,107.16,107.23,28887.0,94.9865,94.9865,94.898,94.96,28887.0
2019-02-27 14:10:00,107.22,107.28,107.19,107.26,12553.0,94.9511,95.0042,94.9245,94.9865,12553.0
2019-02-27 14:15:00,107.26,107.29,107.2,107.28,33157.0,94.9865,95.0131,94.9334,95.0042,33157.0
2019-02-27 14:20:00,107.26,107.28,107.24,107.26,12783.0,94.9865,95.0042,94.9688,94.9865,12783.0
2019-02-27 14:25:00,107.24,107.25,107.2,107.21,13300.0,94.9688,94.9777,94.9334,94.9422,13300.0
2019-02-27 14:30:00,107.21,107.26,107.21,107.26,14706.0,94.9422,94.9865,94.9422,94.9865,14706.0
2019-02-27 14:35:00,107.25,107.28,107.24,107.24,14595.0,94.9777,95.0042,94.9688,94.9688,14595.0
2019-02-27 14:40:00,107.25,107.3,107.19,107.22,50761.0,94.9777,95.0219,94.9245,94.9511,50761.0
2019-02-27 14:45:00,107.22,107.28,107.22,107.27,9570.0,94.9511,95.0042,94.9511,94.9954,9570.0
2019-02-27 14:50:00,107.27,107.29,107.22,107.25,17819.0,94.9954,95.0131,94.9511,94.9777,17819.0
2019-02-27 14:55:00,107.25,107.3,107.25,107.26,15277.0,94.9777,95.0219,94.9777,94.9865,15277.0
2019-02-27 15:00:00,107.27,107.3,107.25,107.26,15120.0,94.9954,95.0219,94.9777,94.9865,15120.0
2019-02-27 15:05:00,107.26,107.28,107.19,107.25,50338.0,94.9865,95.0042,94.9245,94.9777,50338.0
2019-02-27 15:10:00,107.25,107.29,107.21,107.25,18901.0,94.9777,95.0131,94.9422,94.9777,18901.0
2019-02-27 15:15:00,107.25,107.29,107.23,107.26,50298.0,94.9777,95.0131,94.96,94.9865,50298.0
2019-02-27 15:20:00,107.26,107.26,107.21,107.23,22532.0,94.9865,94.9865,94.9422,94.96,22532.0
2019-02-27 15:25:00,107.23,107.25,107.18,107.2,14351.0,94.96,94.9777,94.9157,94.9334,14351.0
2019-02-27 15:30:00,107.19,107.23,107.16,107.22,50534.0,94.9245,94.96,94.898,94.9511,50534.0
2019-02-27 15:35:00,107.21,107.3,107.21,107.28,39243.0,94.9422,95.0219,94.9422,95.0042,39243.0
2019-02-27 15:40:00,107.27,107.28,107.19,107.25,28028.0,94.9954,95.0042,94.9245,94.9777,28028.0
2019-02-27 15:45:00,107.25,107.25,107.19,107.25,29800.0,94.9777,94.9777,94.9245,94.9777,29800.0
2019-02-27 15:50:00,107.25,107.26,107.17,107.2,35754.0,94.9777,94.9865,94.9068,94.9334,35754.0
2019-02-27 15:55:00,107.2,107.25,107.15,107.21,99258.0,94.9334,94.9777,94.8891,94.9422,99258.0
2019-02-28 09:30:00,107.2,107.45,106.89,107.34,12753.0,94.9334,95.1548,94.6589,95.0574,12753.0
2019-02-28 09:35:00,107.29,107.47,107.25,107.42,7481.0,95.0131,95.1725,94.9777,95.1282,7481.0
2019-02-28 09:40:00,107.46,107.46,107.24,107.34,7554.0,95.1636,95.1636,94.9688,95.0574,7554.0
2019-02-28 09:45:00,107.4,107.65,107.39,107.65,27988.0,95.1105,95.3319,95.1016,95.3319,27988.0
2019-02-28 09:50:00,107.71,107.96,107.71,107.85,49898.0,95.385,95.6064,95.385,95.509,49898.0
2019-02-28 09:55:00,107.81,107.92,107.64,107.78,26825.0,95.4736,95.571,95.323,95.447,26825.0
2019-02-28 10:00:00,107.75,107.77,107.61,107.62,16754.0,95.4205,95.4382,95.2965,95.3053,16754.0
2019-02-28 10:05:00,107.63,107.64,107.5,107.58,12638.0,95.3142,95.323,95.1991,95.2699,12638.0
2019-02-28 10:10:00,107.58,107.68,107.54,107.61,11217.0,95.2699,95.3585,95.2345,95.2965,11217.0
2019-02-28 10:15:00,107.58,107.65,107.58,107.62,12650.0,95.2699,95.3319,95.2699,95.3053,12650.0
2019-02-28 10:20:00,107.62,107.69,107.56,107.56,10702.0,95.3053,95.3673,95.2522,95.2522,10702.0
2019-02-28 10:25:00,107.55,107.63,107.5,107.63,14229.0,95.2433,95.3142,95.1991,95.3142,14229.0
2019-02-28 10:30:00,107.69,107.69,107.56,107.6,6109.0,95.3673,95.3673,95.2522,95.2876,6109.0
2019-02-28 10:35:00,107.61,107.65,107.56,107.6,7697.0,95.2965,95.3319,95.2522,95.2876,7697.0
2019-02-28 10:40:00,107.59,107.64,107.53,107.56,9093.0,95.2788,95.323,95.2256,95.2522,9093.0
2019-02-28 10:45:00,107.55,107.6,107.51,107.52,5896.0,95.2433,95.2876,95.2079,95.2168,5896.0
2019-02-28 10:50:00,107.51,107.52,107.36,107.49,16300.0,95.2079,95.2168,95.0751,95.1902,16300.0
2019-02-28 10:55:00,107.5,107.5,107.44,107.45,8671.0,95.1991,95.1991,95.1459,95.1548,8671.0
2019-02-28 11:00:00,107.45,107.53,107.43,107.48,26815.0,95.1548,95.2256,95.1371,95.1813,26815.0
2019-02-28 11:05:00,107.48,107.48,107.4,107.44,9097.0,95.1813,95.1813,95.1105,95.1459,9097.0
2019-02-28 11:10:00,107.45,107.49,107.43,107.48,7879.0,95.1548,95.1902,95.1371,95.1813,7879.0
2019-02-28 11:15:00,107.48,107.55,107.47,107.54,21513.0,95.1813,95.2433,95.1725,95.2345,21513.0
2019-02-28 11:20:00,107.54,107.55,107.49,107.53,44558.0,95.2345,95.2433,95.1902,95.2256,44558.0
2019-02-28 11:25:00,107.53,107.53,107.44,107.45,35796.0,95.2256,95.2256,95.1459,95.1548,35796.0
2019-02-28 11:30:00,107.44,107.58,107.43,107.58,16434.0,95.1459,95.2699,95.1371,95.2699,16434.0
2019-02-28 11:35:00,107.58,107.74,107.52,107.71,71947.0,95.2699,95.4116,95.2168,95.385,71947.0
2019-02-28 11:40:00,107.71,107.79,107.67,107.74,37400.0,95.385,95.4559,95.3496,95.4116,37400.0
2019-02-28 11:45:00,107.75,107.87,107.72,107.81,72758.0,95.4205,95.5267,95.3939,95.4736,72758.0
2019-02-28 11:50:00,107.81,107.89,107.75,107.84,41246.0,95.4736,95.5444,95.4205,95.5002,41246.0
2019-02-28 11:55:00,107.84,107.95,107.83,107.88,24663.0,95.5002,95.5976,95.4913,95.5356,24663.0
2019-02-28 12:00:00,107.87,107.9,107.81,107.86,20540.0,95.5267,95.5533,95.4736,95.5179,20540.0
2019-02-28 12:05:00,107.89,107.9,107.84,107.85,42242.0,95.5444,95.5533,95.5002,95.509,42242.0
2019-02-28 12:10:00,107.84,107.89,107.84,107.89,26402.0,95.5002,95.5444,95.5002,95.5444,26402.0
2019-02-28 12:15:00,107.89,107.95,107.87,107.92,41966.0,95.5444,95.5976,95.5267,95.571,41966.0
2019-02-28 12:20:00,107.93,107.95,107.89,107.91,14949.0,95.5799,95.5976,95.5444,95.5621,14949.0
2019-02-28 12:25:00,107.91,107.92,107.85,107.89,13196.0,95.5621,95.571,95.509,95.5444,13196.0
2019-02-28 12:30:00,107.9,107.9,107.86,107.89,44127.0,95.5533,95.5533,95.5179,95.5444,44127.0
2019-02-28 12:35:00,107.9,107.9,107.75,107.79,28377.0,95.5533,95.5533,95.4205,95.4559,28377.0
2019-02-28 12:40:00,107.79,107.94,107.79,107.91,54143.0,95.4559,95.5887,95.4559,95.5621,54143.0
2019-02-28 12:45:00,107.91,107.99,107.91,107.99,7796.0,95.5621,95.633,95.5621,95.633,7796.0
2019-02-28 12:50:00,107.98,108.23,107.97,108.17,55041.0,95.6241,95.8455,95.6153,95.7924,55041.0
2019-02-28 12:55:00,108.17,108.18,108.09,108.12,12866.0,95.7924,95.8012,95.7215,95.7481,12866.0
2019-02-28 13:00:00,108.13,108.14,108.09,108.09,7750.0,95.757,95.7658,95.7215,95.7215,7750.0
2019-02-28 13:05:00,108.08,108.13,108.02,108.06,66996.0,95.7127,95.757,95.6596,95.695,66996.0
2019-02-28 13:10:00,108.05,108.07,108.01,108.03,15430.0,95.6861,95.7038,95.6507,95.6684,15430.0
2019-02-28 13:15:00,108.04,108.08,108.02,108.06,38627.0,95.6773,95.7127,95.6596,95.695,38627.0
2019-02-28 13:20:00,108.07,108.08,108.03,108.03,14995.0,95.7038,95.7127,95.6684,95.6684,14995.0
2019-02-28 13:25:00,108.04,108.04,107.97,108.03,19834.0,95.6773,95.6773,95.6153,95.6684,19834.0
2019-02-28 13:30:00,108.02,108.04,108.01,108.02,6002.0,95.6596,95.6773,95.6507,95.6596,6002.0
2019-02-28 13:35:00,108.03,108.05,108.01,108.04,23303.0,95.6684,95.6861,95.6507,95.6773,23303.0
2019-02-28 13:40:00,108.05,108.22,108.05,108.13,43418.0,95.6861,95.8367,95.6861,95.757,43418.0
2019-02-28 13:45:00,108.14,108.16,108.06,108.14,36493.0,95.7658,95.7835,95.695,95.7658,36493.0
2019-02-28 13:50:00,108.14,108.15,108.06,108.1,12403.0,95.7658,95.7747,95.695,95.7304,12403.0
2019-02-28 13:55:00,108.1,108.1,108.03,108.04,14784.0,95.7304,95.7304,95.6684,95.6773,14784.0
2019-02-28 14:00:00,108.04,108.07,107.92,107.96,11584.0,95.6773,95.7038,95.571,95.6064,11584.0
2019-02-28 14:05:00,107.98,108.02,107.95,107.98,26948.0,95.6241,95.6596,95.5976,95.6241,26948.0
2019-02-28 14:10:00,107.98,108.02,107.93,107.98,22476.0,95.6241,95.6596,95.5799,95.6241,22476.0
2019-02-28 14:15:00,107.98,108.03,107.97,108.02,17178.0,95.6241,95.6684,95.6153,95.6596,17178.0
2019-02-28 14:20:00,108.02,108.09,108.0,108.09,16070.0,95.6596,95.7215,95.6418,95.7215,16070.0
2019-02-28 14:25:00,108.09,108.1,108.07,108.08,28200.0,95.7215,95.7304,95.7038,95.7127,28200.0
2019-02-28 14:30:00,108.09,108.19,108.09,108.11,44293.0,95.7215,95.8101,95.7215,95.7393,44293.0
2019-02-28 14:35:00,108.12,108.15,108.08,108.13,22597.0,95.7481,95.7747,95.7127,95.757,22597.0
2019-02-28 14:40:00,108.11,108.17,108.1,108.13,32592.0,95.7393,95.7924,95.7304,95.757,32592.0
2019-02-28 14:45:00,108.13,108.13,108.08,108.08,17404.0,95.757,95.757,95.7127,95.7127,17404.0
2019-02-28 14:50:00,108.07,108.1,107.99,107.99,19372.0,95.7038,95.7304,95.633,95.633,19372.0
2019-02-28 14:55:00,107.99,108.09,107.99,108.04,9112.0,95.633,95.7215,95.633,95.6773,9112.0
2019-02-28 15:00:00,108.04,108.07,108.0,108.02,64821.0,95.6773,95.7038,95.6418,95.6596,64821.0
2019-02-28 15:05:00,108.02,108.07,107.99,108.07,13830.0,95.6596,95.7038,95.633,95.7038,13830.0
2019-02-28 15:10:00,108.07,108.11,108.05,108.06,17556.0,95.7038,95.7393,95.6861,95.695,17556.0
2019-02-28 15:15:00,108.06,108.09,108.02,108.07,26925.0,95.695,95.7215,95.6596,95.7038,26925.0
2019-02-28 15:20:00,108.07,108.08,108.01,108.01,25946.0,95.7038,95.7127,95.6507,95.6507,25946.0
2019-02-28 15:25:00,108.02,108.09,108.01,108.07,34228.0,95.6596,95.7215,95.6507,95.7038,34228.0
2019-02-28 15:30:00,108.07,108.32,108.06,108.3,49590.0,95.7038,95.9252,95.695,95.9075,49590.0
2019-02-28 15:35:00,108.32,108.37,108.27,108.35,39268.0,95.9252,95.9695,95.8809,95.9518,39268.0
2019-02-28 15:40:00,108.36,108.45,108.33,108.4,45250.0,95.9606,96.0404,95.9341,95.9961,45250.0
2019-02-28 15:45:00,108.41,108.42,108.31,108.34,39725.0,96.0049,96.0138,95.9164,95.9429,39725.0
2019-02-28 15:50:00,108.35,108.36,108.27,108.29,81607.0,95.9518,95.9606,95.8809,95.8987,81607.0
2019-02-28 15:55:00,108.28,108.43,108.13,108.15,282622.0,95.8898,96.0226,95.757,95.7747,282622.0
2019-03-01 09:30:00,109.0,109.16,108.52,109.16,41758.0,96.5274,96.6691,96.1023,96.6691,41758.0
2019-03-01 09:35:00,109.08,109.24,109.0,109.24,32009.0,96.5983,96.74,96.5274,96.74,32009.0
2019-03-01 09:40:00,109.24,109.48,109.2,109.48,13267.0,96.74,96.9525,96.7045,96.9525,13267.0
2019-03-01 09:45:00,109.42,109.43,109.07,109.1,10267.0,96.8994,96.9082,96.5894,96.616,10267.0
2019-03-01 09:50:00,109.08,109.22,108.94,109.07,50256.0,96.5983,96.7222,96.4743,96.5894,50256.0
2019-03-01 09:55:00,109.06,109.2,109.02,109.18,11272.0,96.5806,96.7045,96.5451,96.6868,11272.0
2019-03-01 10:00:00,109.12,109.12,108.95,109.05,8976.0,96.6337,96.6337,96.4831,96.5717,8976.0
2019-03-01 10:05:00,109.03,109.03,108.83,108.9,12800.0,96.554,96.554,96.3769,96.4389,12800.0
2019-03-01 10:10:00,108.91,108.99,108.85,108.92,15561.0,96.4477,96.5186,96.3946,96.4566,15561.0
2019-03-01 10:15:00,108.92,108.93,108.76,108.87,23447.0,96.4566,96.4654,96.3149,96.4123,23447.0
2019-03-01 10:20:00,108.85,108.85,108.54,108.66,10462.0,96.3946,96.3946,96.1201,96.2263,10462.0
2019-03-01 10:25:00,108.61,108.64,108.53,108.62,5250.0,96.182,96.2086,96.1112,96.1909,5250.0
2019-03-01 10:30:00,108.61,108.67,108.52,108.67,7150.0,96.182,96.2352,96.1023,96.2352,7150.0
2019-03-01 10:35:00,108.65,108.72,108.61,108.69,11100.0,96.2175,96.2795,96.182,96.2529,11100.0
2019-03-01 10:40:00,108.68,108.73,108.65,108.67,14685.0,96.244,96.2883,96.2175,96.2352,14685.0
2019-03-01 10:45:00,108.67,108.68,108.5,108.54,10723.0,96.2352,96.244,96.0846,96.1201,10723.0
2019-03-01 10:50:00,108.53,108.53,108.4,108.42,9300.0,96.1112,96.1112,95.9961,96.0138,9300.0
2019-03-01 10:55:00,108.43,108.47,108.4,108.43,10800.0,96.0226,96.0581,95.9961,96.0226,10800.0
2019-03-01 11:00:00,108.43,108.44,108.35,108.38,9046.0,96.0226,96.0315,95.9518,95.9784,9046.0
2019-03-01 11:05:00,108.39,108.42,108.33,108.36,14736.0,95.9872,96.0138,95.9341,95.9606,14736.0
2019-03-01 11:10:00,108.35,108.39,108.27,108.37,4927.0,95.9518,95.9872,95.8809,95.9695,4927.0
2019-03-01 11:15:00,108.34,108.37,108.28,108.32,5008.0,95.9429,95.9695,95.8898,95.9252,5008.0
2019-03-01 11:20:00,108.29,108.31,108.2,108.26,7300.0,95.8987,95.9164,95.819,95.8721,7300.0
2019-03-01 11:25:00,108.27,108.27,108.19,108.24,6161.0,95.8809,95.8809,95.8101,95.8544,6161.0
2019-03-01 11:30:00,108.24,108.24,108.07,108.14,9538.0,95.8544,95.8544,95.7038,95.7658,9538.0
2019-03-01 11:35:00,108.16,108.23,108.12,108.15,4443.0,95.7835,95.8455,95.7481,95.7747,4443.0
2019-03-01 11:40:00,108.18,108.2,108.07,108.11,4802.0,95.8012,95.819,95.7038,95.7393,4802.0
2019-03-01 11:45:00,108.12,108.15,107.98,107.98,8354.0,95.7481,95.7747,95.6241,95.6241,8354.0
2019-03-01 11:50:00,107.98,108.05,107.9,107.95,12175.0,95.6241,95.6861,95.5533,95.5976,12175.0
2019-03-01 11:55:00,107.94,108.05,107.91,108.05,8200.0,95.5887,95.6861,95.5621,95.6861,8200.0
2019-03-01 12:00:00,108.06,108.06,107.92,107.93,11279.0,95.695,95.695,95.571,95.5799,11279.0
2019-03-01 12:05:00,107.93,107.99,107.92,107.97,10300.0,95.5799,95.633,95.571,95.6153,10300.0
2019-03-01 12:10:00,107.97,107.97,107.9,107.93,3320.0,95.6153,95.6153,95.5533,95.5799,3320.0
2019-03-01 12:15:00,107.92,107.94,107.86,107.88,8592.0,95.571,95.5887,95.5179,95.5356,8592.0
2019-03-01 12:20:00,107.87,107.89,107.83,107.85,6800.0,95.5267,95.5444,95.4913,95.509,6800.0
2019-03-01 12:25:00,107.87,107.96,107.85,107.93,10715.0,95.5267,95.6064,95.509,95.5799,10715.0
2019-03-01 12:30:00,107.94,107.99,107.92,107.96,5600.0,95.5887,95.633,95.571,95.6064,5600.0
2019-03-01 12:35:00,107.97,107.98,107.91,107.93,5956.0,95.6153,95.6241,95.5621,95.5799,5956.0
2019-03-01 12:40:00,107.93,107.98,107.91,107.97,5700.0,95.5799,95.6241,95.5621,95.6153,5700.0
2019-03-01 12:45:00,107.95,108.02,107.94,108.01,4200.0,95.5976,95.6596,95.5887,95.6507,4200.0
2019-03-01 12:50:00,108.03,108.05,107.97,108.04,13950.0,95.6684,95.6861,95.6153,95.6773,13950.0
2019-03-01 12:55:00,108.05,108.05,107.99,107.99,7458.0,95.6861,95.6861,95.633,95.633,7458.0
2019-03-01 13:00:00,107.97,108.04,107.95,108.03,10892.0,95.6153,95.6773,95.5976,95.6684,10892.0
2019-03-01 13:05:00,108.03,108.06,107.98,108.04,11900.0,95.6684,95.695,95.6241,95.6773,11900.0
2019-03-01 13:10:00,108.06,108.12,108.05,108.11,6929.0,95.695,95.7481,95.6861,95.7393,6929.0
2019-03-01 13:15:00,108.1,108.1,108.02,108.09,15172.0,95.7304,95.7304,95.6596,95.7215,15172.0
2019-03-01 13:20:00,108.1,108.13,108.07,108.13,5765.0,95.7304,95.757,95.7038,95.757,5765.0
2019-03-01 13:25:00,108.13,108.16,108.12,108.15,63315.0,95.757,95.7835,95.7481,95.7747,63315.0
2019-03-01 13:30:00,108.15,108.26,108.14,108.26,16554.0,95.7747,95.8721,95.7658,95.8721,16554.0
2019-03-01 13:35:00,108.25,108.31,108.23,108.28,4900.0,95.8632,95.9164,95.8455,95.8898,4900.0
2019-03-01 13:40:00,108.29,108.33,108.28,108.33,6720.0,95.8987,95.9341,95.8898,95.9341,6720.0
2019-03-01 13:45:00,108.34,108.36,108.32,108.34,6157.0,95.9429,95.9606,95.9252,95.9429,6157.0
2019-03-01 13:50:00,108.34,108.35,108.29,108.33,5885.0,95.9429,95.9518,95.8987,95.9341,5885.0
2019-03-01 13:55:00,108.31,108.37,108.31,108.37,6848.0,95.9164,95.9695,95.9164,95.9695,6848.0
2019-03-01 14:00:00,108.37,108.38,108.24,108.26,14130.0,95.9695,95.9784,95.8544,95.8721,14130.0
2019-03-01 14:05:00,108.26,108.31,108.24,108.3,9200.0,95.8721,95.9164,95.8544,95.9075,9200.0
2019-03-01 14:10:00,108.29,108.32,108.18,108.25,52622.0,95.8987,95.9252,95.8012,95.8632,52622.0
2019-03-01 14:15:00,108.25,108.34,108.21,108.3,9035.0,95.8632,95.9429,95.8278,95.9075,9035.0
2019-03-01 14:20:00,108.31,108.48,108.3,108.47,6300.0,95.9164,96.0669,95.9075,96.0581,6300.0
2019-03-01 14:25:00,108.48,108.56,108.46,108.56,10861.0,96.0669,96.1378,96.0492,96.1378,10861.0
2019-03-01 14:30:00,108.58,108.58,108.43,108.46,8496.0,96.1555,96.1555,96.0226,96.0492,8496.0
2019-03-01 14:35:00,108.47,108.49,108.45,108.48,10958.0,96.0581,96.0758,96.0404,96.0669,10958.0
2019-03-01 14:40:00,108.48,108.58,108.46,108.54,69604.0,96.0669,96.1555,96.0492,96.1201,69604.0
2019-03-01 14:45:00,108.55,108.56,108.4,108.44,22214.0,96.1289,96.1378,95.9961,96.0315,22214.0
2019-03-01 14:50:00,108.44,108.55,108.43,108.54,9120.0,96.0315,96.1289,96.0226,96.1201,9120.0
2019-03-01 14:55:00,108.55,108.59,108.42,108.45,46443.0,96.1289,96.1643,96.0138,96.0404,46443.0
2019-03-01 15:00:00,108.45,108.47,108.34,108.38,24770.0,96.0404,96.0581,95.9429,95.9784,24770.0
2019-03-01 15:05:00,108.38,108.42,108.36,108.38,7177.0,95.9784,96.0138,95.9606,95.9784,7177.0
2019-03-01 15:10:00,108.38,108.42,108.34,108.41,9115.0,95.9784,96.0138,95.9429,96.0049,9115.0
2019-03-01 15:15:00,108.41,108.42,108.32,108.35,18928.0,96.0049,96.0138,95.9252,95.9518,18928.0
2019-03-01 15:20:00,108.36,108.4,108.33,108.39,20926.0,95.9606,95.9961,95.9341,95.9872,20926.0
2019-03-01 15:25:00,108.38,108.4,108.33,108.4,23359.0,95.9784,95.9961,95.9341,95.9961,23359.0
2019-03-01 15:30:00,108.41,108.44,108.39,108.41,23425.0,96.0049,96.0315,95.9872,96.0049,23425.0
2019-03-01 15:35:00,108.41,108.45,108.34,108.43,40298.0,96.0049,96.0404,95.9429,96.0226,40298.0
2019-03-01 15:40:00,108.43,108.49,108.38,108.48,89616.0,96.0226,96.0758,95.9784,96.0669,89616.0
2019-03-01 15:45:00,108.5,108.62,108.49,108.57,29536.0,96.0846,96.1909,96.0758,96.1466,29536.0
2019-03-01 15:50:00,108.57,108.57,108.49,108.51,60854.0,96.1466,96.1466,96.0758,96.0935,60854.0
2019-03-01 15:55:00,108.51,108.54,108.36,108.41,110764.0,96.0935,96.1201,95.9606,96.0049,110764.0
2019-03-04 09:30:00,108.95,109.43,108.69,108.76,20714.0,96.4831,96.9082,96.2529,96.3149,20714.0
2019-03-04 09:35:00,108.61,108.71,108.43,108.56,5671.0,96.182,96.2706,96.0226,96.1378,5671.0
2019-03-04 09:40:00,108.56,108.65,108.46,108.53,8758.0,96.1378,96.2175,96.0492,96.1112,8758.0
2019-03-04 09:45:00,108.51,108.65,108.48,108.5,9449.0,96.0935,96.2175,96.0669,96.0846,9449.0
2019-03-04 09:50:00,108.48,108.54,108.46,108.5,4441.0,96.0669,96.1201,96.0492,96.0846,4441.0
2019-03-04 09:55:00,108.52,108.64,108.49,108.64,4300.0,96.1023,96.2086,96.0758,96.2086,4300.0
2019-03-04 10:00:00,108.57,108.58,108.44,108.45,9551.0,96.1466,96.1555,96.0315,96.0404,9551.0
2019-03-04 10:05:00,108.46,108.54,108.28,108.29,9578.0,96.0492,96.1201,95.8898,95.8987,9578.0
2019-03-04 10:10:00,108.29,108.36,108.23,108.3,5822.0,95.8987,95.9606,95.8455,95.9075,5822.0
2019-03-04 10:15:00,108.3,108.31,108.23,108.26,5160.0,95.9075,95.9164,95.8455,95.8721,5160.0
2019-03-04 10:20:00,108.27,108.28,108.17,108.21,4210.0,95.8809,95.8898,95.7924,95.8278,4210.0
2019-03-04 10:25:00,108.22,108.25,108.19,108.25,2500.0,95.8367,95.8632,95.8101,95.8632,2500.0
2019-03-04 10:30:00,108.24,108.32,108.21,108.3,8321.0,95.8544,95.9252,95.8278,95.9075,8321.0
2019-03-04 10:35:00,108.3,108.3,108.14,108.21,5184.0,95.9075,95.9075,95.7658,95.8278,5184.0
2019-03-04 10:40:00,108.2,108.25,108.2,108.24,5519.0,95.819,95.8632,95.819,95.8544,5519.0
2019-03-04 10:45:00,108.23,108.26,108.1,108.14,12400.0,95.8455,95.8721,95.7304,95.7658,12400.0
2019-03-04 10:50:00,108.13,108.15,108.05,108.08,4071.0,95.757,95.7747,95.6861,95.7127,4071.0
2019-03-04 10:55:00,108.04,108.04,107.94,107.94,4600.0,95.6773,95.6773,95.5887,95.5887,4600.0
2019-03-04 11:00:00,107.94,108.0,107.86,107.86,8200.0,95.5887,95.6418,95.5179,95.5179,8200.0
2019-03-04 11:05:00,107.86,107.86,107.68,107.71,6779.0,95.5179,95.5179,95.3585,95.385,6779.0
2019-03-04 11:10:00,107.72,107.8,107.72,107.8,5261.0,95.3939,95.4647,95.3939,95.4647,5261.0
2019-03-04 11:15:00,107.79,107.9,107.76,107.9,4200.0,95.4559,95.5533,95.4293,95.5533,4200.0
2019-03-04 11:20:00,107.88,107.88,107.61,107.61,5903.0,95.5356,95.5356,95.2965,95.2965,5903.0
2019-03-04 11:25:00,107.61,107.63,107.56,107.56,3600.0,95.2965,95.3142,95.2522,95.2522,3600.0
2019-03-04 11:30:00,107.55,107.57,107.43,107.43,6919.0,95.2433,95.261,95.1371,95.1371,6919.0
2019-03-04 11:35:00,107.43,107.54,107.42,107.51,8778.0,95.1371,95.2345,95.1282,95.2079,8778.0
2019-03-04 11:40:00,107.51,107.52,107.31,107.31,6572.0,95.2079,95.2168,95.0308,95.0308,6572.0
2019-03-04 11:45:00,107.28,107.32,107.17,107.17,5900.0,95.0042,95.0397,94.9068,94.9068,5900.0
2019-03-04 11:50:00,107.2,107.24,107.11,107.23,5097.0,94.9334,94.9688,94.8537,94.96,5097.0
2019-03-04 11:55:00,107.23,107.23,106.98,107.12,7232.0,94.96,94.96,94.7386,94.8625,7232.0
2019-03-04 12:00:00,107.09,107.29,107.07,107.25,6770.0,94.836,95.0131,94.8183,94.9777,6770.0
2019-03-04 12:05:00,107.26,107.26,107.17,107.26,7639.0,94.9865,94.9865,94.9068,94.9865,7639.0
2019-03-04 12:10:00,107.26,107.27,107.06,107.08,6789.0,94.9865,94.9954,94.8094,94.8271,6789.0
2019-03-04 12:15:00,107.07,107.12,106.8,106.82,6488.0,94.8183,94.8625,94.5792,94.5969,6488.0
2019-03-04 12:20:00,106.83,107.0,106.82,106.97,6972.0,94.6057,94.7563,94.5969,94.7297,6972.0
2019-03-04 12:25:00,107.02,107.06,106.92,107.03,14958.0,94.774,94.8094,94.6854,94.7828,14958.0
2019-03-04 12:30:00,107.01,107.11,106.99,107.09,8911.0,94.7651,94.8537,94.7474,94.836,8911.0
2019-03-04 12:35:00,107.09,107.09,106.95,107.03,9287.0,94.836,94.836,94.712,94.7828,9287.0
2019-03-04 12:40:00,107.05,107.05,106.91,106.91,9041.0,94.8005,94.8005,94.6766,94.6766,9041.0
2019-03-04 12:45:00,106.92,106.99,106.83,106.92,4001.0,94.6854,94.7474,94.6057,94.6854,4001.0
2019-03-04 12:50:00,106.94,107.07,106.94,107.03,7303.0,94.7031,94.8183,94.7031,94.7828,7303.0
2019-03-04 12:55:00,107.05,107.05,106.9,107.01,4609.0,94.8005,94.8005,94.6677,94.7651,4609.0
2019-03-04 13:00:00,106.98,107.0,106.91,106.93,3201.0,94.7386,94.7563,94.6766,94.6943,3201.0
2019-03-04 13:05:00,106.92,106.99,106.88,106.96,4178.0,94.6854,94.7474,94.65,94.7208,4178.0
2019-03-04 13:10:00,106.93,107.06,106.93,107.01,5706.0,94.6943,94.8094,94.6943,94.7651,5706.0
2019-03-04 13:15:00,107.03,107.14,107.0,107.07,37943.0,94.7828,94.8803,94.7563,94.8183,37943.0
2019-03-04 13:20:00,107.1,107.19,107.07,107.13,53419.0,94.8448,94.9245,94.8183,94.8714,53419.0
2019-03-04 13:25:00,107.12,107.14,107.06,107.12,24470.0,94.8625,94.8803,94.8094,94.8625,24470.0
2019-03-04 13:30:00,107.13,107.2,107.12,107.15,32611.0,94.8714,94.9334,94.8625,94.8891,32611.0
2019-03-04 13:35:00,107.14,107.15,107.05,107.06,25469.0,94.8803,94.8891,94.8005,94.8094,25469.0
2019-03-04 13:40:00,107.06,107.16,107.01,107.16,57241.0,94.8094,94.898,94.7651,94.898,57241.0
2019-03-04 13:45:00,107.17,107.17,107.11,107.14,12754.0,94.9068,94.9068,94.8537,94.8803,12754.0
2019-03-04 13:50:00,107.15,107.41,107.15,107.4,14528.0,94.8891,95.1194,94.8891,95.1105,14528.0
2019-03-04 13:55:00,107.39,107.54,107.37,107.51,20679.0,95.1016,95.2345,95.0839,95.2079,20679.0
2019-03-04 14:00:00,107.52,107.57,107.47,107.47,71894.0,95.2168,95.261,95.1725,95.1725,71894.0
2019-03-04 14:05:00,107.5,107.51,107.37,107.45,15809.0,95.1991,95.2079,95.0839,95.1548,15809.0
2019-03-04 14:10:00,107.45,107.52,107.4,107.47,9157.0,95.1548,95.2168,95.1105,95.1725,9157.0
2019-03-04 14:15:00,107.47,107.56,107.47,107.48,9120.0,95.1725,95.2522,95.1725,95.1813,9120.0
2019-03-04 14:20:00,107.5,107.5,107.41,107.42,10137.0,95.1991,95.1991,95.1194,95.1282,10137.0
2019-03-04 14:25:00,107.41,107.5,107.39,107.5,18178.0,95.1194,95.1991,95.1016,95.1991,18178.0
2019-03-04 14:30:00,107.49,107.5,107.39,107.48,51577.0,95.1902,95.1991,95.1016,95.1813,51577.0
2019-03-04 14:35:00,107.5,107.51,107.39,107.41,23770.0,95.1991,95.2079,95.1016,95.1194,23770.0
2019-03-04 14:40:00,107.42,107.52,107.41,107.47,9400.0,95.1282,95.2168,95.1194,95.1725,9400.0
2019-03-04 14:45:00,107.48,107.5,107.41,107.44,36990.0,95.1813,95.1991,95.1194,95.1459,36990.0
2019-03-04 14:50:00,107.45,107.48,107.39,107.43,23802.0,95.1548,95.1813,95.1016,95.1371,23802.0
2019-03-04 14:55:00,107.43,107.46,107.37,107.38,9752.0,95.1371,95.1636,95.0839,95.0928,9752.0
2019-03-04 15:00:00,107.41,107.41,107.31,107.33,7811.0,95.1194,95.1194,95.0308,95.0485,7811.0
2019-03-04 15:05:00,107.32,107.34,107.3,107.3,6673.0,95.0397,95.0574,95.0219,95.0219,6673.0
2019-03-04 15:10:00,107.3,107.35,107.28,107.29,4811.0,95.0219,95.0662,95.0042,95.0131,4811.0
2019-03-04 15:15:00,107.29,107.31,107.26,107.3,4167.0,95.0131,95.0308,94.9865,95.0219,4167.0
2019-03-04 15:20:00,107.3,107.35,107.25,107.28,8729.0,95.0219,95.0662,94.9777,95.0042,8729.0
2019-03-04 15:25:00,107.3,107.35,107.27,107.29,11364.0,95.0219,95.0662,94.9954,95.0131,11364.0
2019-03-04 15:30:00,107.28,107.32,107.22,107.27,19951.0,95.0042,95.0397,94.9511,94.9954,19951.0
2019-03-04 15:35:00,107.29,107.35,107.27,107.28,27297.0,95.0131,95.0662,94.9954,95.0042,27297.0
2019-03-04 15:40:00,107.29,107.35,107.28,107.32,18569.0,95.0131,95.0662,95.0042,95.0397,18569.0
2019-03-04 15:45:00,107.33,107.37,107.29,107.29,46925.0,95.0485,95.0839,95.0131,95.0131,46925.0
2019-03-04 15:50:00,107.29,107.32,107.23,107.27,48785.0,95.0131,95.0397,94.96,94.9954,48785.0
2019-03-04 15:55:00,107.26,107.35,107.19,107.33,94934.0,94.9865,95.0662,94.9245,95.0485,94934.0
2019-03-05 09:30:00,107.28,107.69,107.28,107.3,16242.0,95.0042,95.3673,95.0042,95.0219,16242.0
2019-03-05 09:35:00,107.34,107.41,107.15,107.15,3852.0,95.0574,95.1194,94.8891,94.8891,3852.0
2019-03-05 09:40:00,107.21,107.29,107.16,107.22,4800.0,94.9422,95.0131,94.898,94.9511,4800.0
2019-03-05 09:45:00,107.19,107.24,107.12,107.12,6317.0,94.9245,94.9688,94.8625,94.8625,6317.0
2019-03-05 09:50:00,107.15,107.19,106.94,107.05,12440.0,94.8891,94.9245,94.7031,94.8005,12440.0
2019-03-05 09:55:00,107.03,107.18,107.03,107.16,14942.0,94.7828,94.9157,94.7828,94.898,14942.0
2019-03-05 10:00:00,107.19,107.29,107.18,107.26,26642.0,94.9245,95.0131,94.9157,94.9865,26642.0
2019-03-05 10:05:00,107.25,107.28,107.13,107.18,13700.0,94.9777,95.0042,94.8714,94.9157,13700.0
2019-03-05 10:10:00,107.15,107.19,107.05,107.13,7613.0,94.8891,94.9245,94.8005,94.8714,7613.0
2019-03-05 10:15:00,107.15,107.18,107.01,107.07,9782.0,94.8891,94.9157,94.7651,94.8183,9782.0
2019-03-05 10:20:00,107.1,107.13,107.02,107.07,7343.0,94.8448,94.8714,94.774,94.8183,7343.0
2019-03-05 10:25:00,107.09,107.11,107.03,107.09,6108.0,94.836,94.8537,94.7828,94.836,6108.0
2019-03-05 10:30:00,107.11,107.25,107.11,107.2,24125.0,94.8537,94.9777,94.8537,94.9334,24125.0
2019-03-05 10:35:00,107.17,107.22,107.12,107.12,49740.0,94.9068,94.9511,94.8625,94.8625,49740.0
2019-03-05 10:40:00,107.12,107.2,107.12,107.16,24742.0,94.8625,94.9334,94.8625,94.898,24742.0
2019-03-05 10:45:00,107.18,107.18,107.01,107.08,8952.0,94.9157,94.9157,94.7651,94.8271,8952.0
2019-03-05 10:50:00,107.07,107.2,107.06,107.1,10017.0,94.8183,94.9334,94.8094,94.8448,10017.0
2019-03-05 10:55:00,107.08,107.12,107.0,107.0,9029.0,94.8271,94.8625,94.7563,94.7563,9029.0
2019-03-05 11:00:00,107.02,107.02,106.91,106.95,8388.0,94.774,94.774,94.6766,94.712,8388.0
2019-03-05 11:05:00,106.95,107.06,106.94,107.04,6020.0,94.712,94.8094,94.7031,94.7917,6020.0
2019-03-05 11:10:00,107.07,107.1,106.98,106.98,8317.0,94.8183,94.8448,94.7386,94.7386,8317.0
2019-03-05 11:15:00,106.97,107.0,106.94,106.97,8830.0,94.7297,94.7563,94.7031,94.7297,8830.0
2019-03-05 11:20:00,106.97,106.97,106.9,106.96,6719.0,94.7297,94.7297,94.6677,94.7208,6719.0
2019-03-05 11:25:00,106.96,107.0,106.95,106.97,10126.0,94.7208,94.7563,94.712,94.7297,10126.0
2019-03-05 11:30:00,106.95,107.0,106.93,106.95,6466.0,94.712,94.7563,94.6943,94.712,6466.0
2019-03-05 11:35:00,106.96,107.03,106.96,107.03,11595.0,94.7208,94.7828,94.7208,94.7828,11595.0
2019-03-05 11:40:00,107.01,107.03,106.98,107.0,9991.0,94.7651,94.7828,94.7386,94.7563,9991.0
2019-03-05 11:45:00,106.98,106.99,106.94,106.96,9662.0,94.7386,94.7474,94.7031,94.7208,9662.0
2019-03-05 11:50:00,106.97,107.01,106.9,106.95,17069.0,94.7297,94.7651,94.6677,94.712,17069.0
2019-03-05 11:55:00,106.94,107.0,106.93,106.97,14862.0,94.7031,94.7563,94.6943,94.7297,14862.0
2019-03-05 12:00:00,106.97,106.98,106.92,106.96,15503.0,94.7297,94.7386,94.6854,94.7208,15503.0
2019-03-05 12:05:00,106.95,106.97,106.92,106.93,6958.0,94.712,94.7297,94.6854,94.6943,6958.0
2019-03-05 12:10:00,106.93,106.97,106.87,106.88,8594.0,94.6943,94.7297,94.6411,94.65,8594.0
2019-03-05 12:15:00,106.88,106.92,106.85,106.85,7951.0,94.65,94.6854,94.6234,94.6234,7951.0
2019-03-05 12:20:00,106.84,106.92,106.83,106.92,10601.0,94.6146,94.6854,94.6057,94.6854,10601.0
2019-03-05 12:25:00,106.91,106.97,106.91,106.93,7340.0,94.6766,94.7297,94.6766,94.6943,7340.0
2019-03-05 12:30:00,106.95,107.01,106.92,106.96,10245.0,94.712,94.7651,94.6854,94.7208,10245.0
2019-03-05 12:35:00,106.95,106.95,106.88,106.92,6880.0,94.712,94.712,94.65,94.6854,6880.0
2019-03-05 12:40:00,106.92,106.96,106.92,106.95,5351.0,94.6854,94.7208,94.6854,94.712,5351.0
2019-03-05 12:45:00,106.95,107.01,106.95,107.0,8412.0,94.712,94.7651,94.712,94.7563,8412.0
2019-03-05 12:50:00,107.0,107.03,106.96,106.99,7405.0,94.7563,94.7828,94.7208,94.7474,7405.0
2019-03-05 12:55:00,107.0,107.03,106.95,107.01,6559.0,94.7563,94.7828,94.712,94.7651,6559.0
2019-03-05 13:00:00,107.01,107.04,106.95,107.04,13626.0,94.7651,94.7917,94.712,94.7917,13626.0
2019-03-05 13:05:00,107.03,107.04,107.0,107.02,8254.0,94.7828,94.7917,94.7563,94.774,8254.0
2019-03-05 13:10:00,107.02,107.03,106.97,106.97,14430.0,94.774,94.7828,94.7297,94.7297,14430.0
2019-03-05 13:15:00,106.98,106.99,106.96,106.97,3769.0,94.7386,94.7474,94.7208,94.7297,3769.0
2019-03-05 13:20:00,106.97,107.02,106.95,106.99,15084.0,94.7297,94.774,94.712,94.7474,15084.0
2019-03-05 13:25:00,107.0,107.01,106.91,106.91,11704.0,94.7563,94.7651,94.6766,94.6766,11704.0
2019-03-05 13:30:00,106.92,106.95,106.9,106.95,4853.0,94.6854,94.712,94.6677,94.712,4853.0
2019-03-05 13:35:00,106.95,106.99,106.94,106.94,5505.0,94.712,94.7474,94.7031,94.7031,5505.0
2019-03-05 13:40:00,106.93,106.93,106.87,106.89,6617.0,94.6943,94.6943,94.6411,94.6589,6617.0
2019-03-05 13:45:00,106.89,106.93,106.89,106.91,6868.0,94.6589,94.6943,94.6589,94.6766,6868.0
2019-03-05 13:50:00,106.91,106.95,106.91,106.93,8921.0,94.6766,94.712,94.6766,94.6943,8921.0
2019-03-05 13:55:00,106.93,106.96,106.91,106.95,8029.0,94.6943,94.7208,94.6766,94.712,8029.0
2019-03-05 14:00:00,106.95,106.99,106.93,106.98,10693.0,94.712,94.7474,94.6943,94.7386,10693.0
2019-03-05 14:05:00,106.96,107.0,106.92,106.92,16048.0,94.7208,94.7563,94.6854,94.6854,16048.0
2019-03-05 14:10:00,106.91,106.98,106.91,106.94,9798.0,94.6766,94.7386,94.6766,94.7031,9798.0
2019-03-05 14:15:00,106.96,107.0,106.95,106.99,17445.0,94.7208,94.7563,94.712,94.7474,17445.0
2019-03-05 14:20:00,107.0,107.02,106.99,106.99,21924.0,94.7563,94.774,94.7474,94.7474,21924.0
2019-03-05 14:25:00,107.0,107.01,106.96,106.98,16154.0,94.7563,94.7651,94.7208,94.7386,16154.0
2019-03-05 14:30:00,106.99,107.04,106.97,106.97,25251.0,94.7474,94.7917,94.7297,94.7297,25251.0
2019-03-05 14:35:00,106.97,107.02,106.96,107.01,9455.0,94.7297,94.774,94.7208,94.7651,9455.0
2019-03-05 14:40:00,107.0,107.02,106.97,107.0,31004.0,94.7563,94.774,94.7297,94.7563,31004.0
2019-03-05 14:45:00,107.0,107.01,106.94,106.99,16773.0,94.7563,94.7651,94.7031,94.7474,16773.0
2019-03-05 14:50:00,106.99,107.01,106.96,107.0,15455.0,94.7474,94.7651,94.7208,94.7563,15455.0
2019-03-05 14:55:00,107.0,107.01,106.98,106.99,30099.0,94.7563,94.7651,94.7386,94.7474,30099.0
2019-03-05 15:00:00,106.99,107.01,106.91,106.94,19449.0,94.7474,94.7651,94.6766,94.7031,19449.0
2019-03-05 15:05:00,106.94,106.97,106.91,106.94,17966.0,94.7031,94.7297,94.6766,94.7031,17966.0
2019-03-05 15:10:00,106.96,106.96,106.88,106.88,16464.0,94.7208,94.7208,94.65,94.65,16464.0
2019-03-05 15:15:00,106.87,106.92,106.87,106.91,8722.0,94.6411,94.6854,94.6411,94.6766,8722.0
2019-03-05 15:20:00,106.9,106.9,106.87,106.89,22153.0,94.6677,94.6677,94.6411,94.6589,22153.0
2019-03-05 15:25:00,106.9,106.91,106.84,106.84,8735.0,94.6677,94.6766,94.6146,94.6146,8735.0
2019-03-05 15:30:00,106.83,106.85,106.81,106.84,19360.0,94.6057,94.6234,94.588,94.6146,19360.0
2019-03-05 15:35:00,106.85,106.92,106.84,106.92,11641.0,94.6234,94.6854,94.6146,94.6854,11641.0
2019-03-05 15:40:00,106.91,106.98,106.9,106.98,36176.0,94.6766,94.7386,94.6677,94.7386,36176.0
2019-03-05 15:45:00,106.98,107.0,106.94,106.98,39157.0,94.7386,94.7563,94.7031,94.7386,39157.0
2019-03-05 15:50:00,106.98,106.99,106.95,106.96,56538.0,94.7386,94.7474,94.712,94.7208,56538.0
2019-03-05 15:55:00,106.96,106.96,106.87,106.89,81714.0,94.7208,94.7208,94.6411,94.6589,81714.0
2019-03-06 09:30:00,107.19,107.19,106.98,107.0,7652.0,94.9245,94.9245,94.7386,94.7563,7652.0
2019-03-06 09:35:00,106.98,107.03,106.83,106.94,4752.0,94.7386,94.7828,94.6057,94.7031,4752.0
2019-03-06 09:40:00,106.93,106.99,106.9,106.91,1400.0,94.6943,94.7474,94.6677,94.6766,1400.0
2019-03-06 09:45:00,106.95,106.99,106.78,106.79,5840.0,94.712,94.7474,94.5614,94.5703,5840.0
2019-03-06 09:50:00,106.82,106.91,106.78,106.88,20808.0,94.5969,94.6766,94.5614,94.65,20808.0
2019-03-06 09:55:00,106.85,106.94,106.76,106.81,40387.0,94.6234,94.7031,94.5437,94.588,40387.0
2019-03-06 10:00:00,106.78,107.0,106.71,106.96,46415.0,94.5614,94.7563,94.4995,94.7208,46415.0
2019-03-06 10:05:00,106.98,106.98,106.9,106.93,7883.0,94.7386,94.7386,94.6677,94.6943,7883.0
2019-03-06 10:10:00,106.92,106.92,106.81,106.89,53851.0,94.6854,94.6854,94.588,94.6589,53851.0
2019-03-06 10:15:00,106.9,106.9,106.74,106.76,3800.0,94.6677,94.6677,94.526,94.5437,3800.0
2019-03-06 10:20:00,106.75,106.76,106.59,106.73,8276.0,94.5349,94.5437,94.3932,94.5172,8276.0
2019-03-06 10:25:00,106.74,106.79,106.71,106.72,4000.0,94.526,94.5703,94.4995,94.5083,4000.0
2019-03-06 10:30:00,106.7,106.76,106.65,106.73,8834.0,94.4906,94.5437,94.4463,94.5172,8834.0
2019-03-06 10:35:00,106.71,106.74,106.7,106.74,4700.0,94.4995,94.526,94.4906,94.526,4700.0
2019-03-06 10:40:00,106.73,106.73,106.66,106.66,3340.0,94.5172,94.5172,94.4552,94.4552,3340.0
2019-03-06 10:45:00,106.68,106.82,106.67,106.82,37327.0,94.4729,94.5969,94.464,94.5969,37327.0
2019-03-06 10:50:00,106.8,106.83,106.76,106.77,39497.0,94.5792,94.6057,94.5437,94.5526,39497.0
2019-03-06 10:55:00,106.82,106.89,106.82,106.83,3800.0,94.5969,94.6589,94.5969,94.6057,3800.0
2019-03-06 11:00:00,106.81,106.9,106.81,106.87,5400.0,94.588,94.6677,94.588,94.6411,5400.0
2019-03-06 11:05:00,106.88,106.9,106.83,106.83,9343.0,94.65,94.6677,94.6057,94.6057,9343.0
2019-03-06 11:10:00,106.82,106.82,106.72,106.72,8860.0,94.5969,94.5969,94.5083,94.5083,8860.0
2019-03-06 11:15:00,106.72,106.75,106.68,106.7,4900.0,94.5083,94.5349,94.4729,94.4906,4900.0
2019-03-06 11:20:00,106.72,106.72,106.62,106.64,4500.0,94.5083,94.5083,94.4198,94.4375,4500.0
2019-03-06 11:25:00,106.64,106.7,106.59,106.66,4834.0,94.4375,94.4906,94.3932,94.4552,4834.0
2019-03-06 11:30:00,106.7,106.7,106.53,106.58,5744.0,94.4906,94.4906,94.3401,94.3843,5744.0
2019-03-06 11:35:00,106.57,106.58,106.48,106.5,3998.0,94.3755,94.3843,94.2958,94.3135,3998.0
2019-03-06 11:40:00,106.47,106.5,106.42,106.47,11400.0,94.2869,94.3135,94.2426,94.2869,11400.0
2019-03-06 11:45:00,106.48,106.64,106.48,106.53,6850.0,94.2958,94.4375,94.2958,94.3401,6850.0
2019-03-06 11:50:00,106.5,106.62,106.49,106.61,8111.0,94.3135,94.4198,94.3046,94.4109,8111.0
2019-03-06 11:55:00,106.64,106.77,106.63,106.74,5297.0,94.4375,94.5526,94.4286,94.526,5297.0
2019-03-06 12:00:00,106.72,106.78,106.72,106.75,5734.0,94.5083,94.5614,94.5083,94.5349,5734.0
2019-03-06 12:05:00,106.76,106.81,106.74,106.76,8300.0,94.5437,94.588,94.526,94.5437,8300.0
2019-03-06 12:10:00,106.76,106.79,106.72,106.77,4424.0,94.5437,94.5703,94.5083,94.5526,4424.0
2019-03-06 12:15:00,106.76,106.79,106.69,106.73,10019.0,94.5437,94.5703,94.4817,94.5172,10019.0
2019-03-06 12:20:00,106.71,106.77,106.59,106.59,13705.0,94.4995,94.5526,94.3932,94.3932,13705.0
2019-03-06 12:25:00,106.62,106.63,106.56,106.59,2826.0,94.4198,94.4286,94.3666,94.3932,2826.0
2019-03-06 12:30:00,106.62,106.66,106.61,106.66,2000.0,94.4198,94.4552,94.4109,94.4552,2000.0
2019-03-06 12:35:00,106.68,106.73,106.66,106.7,4885.0,94.4729,94.5172,94.4552,94.4906,4885.0
2019-03-06 12:40:00,106.69,106.71,106.66,106.68,4319.0,94.4817,94.4995,94.4552,94.4729,4319.0
2019-03-06 12:45:00,106.67,106.7,106.58,106.61,5704.0,94.464,94.4906,94.3843,94.4109,5704.0
2019-03-06 12:50:00,106.65,106.7,106.62,106.62,6064.0,94.4463,94.4906,94.4198,94.4198,6064.0
2019-03-06 12:55:00,106.6,106.64,106.58,106.6,7038.0,94.402,94.4375,94.3843,94.402,7038.0
2019-03-06 13:00:00,106.6,106.64,106.59,106.64,8291.0,94.402,94.4375,94.3932,94.4375,8291.0
2019-03-06 13:05:00,106.62,106.64,106.58,106.62,21130.0,94.4198,94.4375,94.3843,94.4198,21130.0
2019-03-06 13:10:00,106.62,106.7,106.62,106.7,7864.0,94.4198,94.4906,94.4198,94.4906,7864.0
2019-03-06 13:15:00,106.7,106.8,106.68,106.77,16688.0,94.4906,94.5792,94.4729,94.5526,16688.0
2019-03-06 13:20:00,106.76,106.76,106.71,106.73,12866.0,94.5437,94.5437,94.4995,94.5172,12866.0
2019-03-06 13:25:00,106.72,106.76,106.7,106.72,11944.0,94.5083,94.5437,94.4906,94.5083,11944.0
2019-03-06 13:30:00,106.74,106.79,106.74,106.79,6000.0,94.526,94.5703,94.526,94.5703,6000.0
2019-03-06 13:35:00,106.79,106.86,106.76,106.84,24419.0,94.5703,94.6323,94.5437,94.6146,24419.0
2019-03-06 13:40:00,106.84,106.88,106.81,106.82,8680.0,94.6146,94.65,94.588,94.5969,8680.0
2019-03-06 13:45:00,106.82,106.84,106.77,106.79,30421.0,94.5969,94.6146,94.5526,94.5703,30421.0
2019-03-06 13:50:00,106.78,106.85,106.75,106.84,6846.0,94.5614,94.6234,94.5349,94.6146,6846.0
2019-03-06 13:55:00,106.85,106.95,106.85,106.95,6005.0,94.6234,94.712,94.6234,94.712,6005.0
2019-03-06 14:00:00,106.93,106.97,106.92,106.95,10102.0,94.6943,94.7297,94.6854,94.712,10102.0
2019-03-06 14:05:00,106.95,106.95,106.84,106.89,6692.0,94.712,94.712,94.6146,94.6589,6692.0
2019-03-06 14:10:00,106.89,106.91,106.85,106.87,28108.0,94.6589,94.6766,94.6234,94.6411,28108.0
2019-03-06 14:15:00,106.87,106.9,106.85,106.89,4316.0,94.6411,94.6677,94.6234,94.6589,4316.0
2019-03-06 14:20:00,106.9,106.94,106.88,106.9,11277.0,94.6677,94.7031,94.65,94.6677,11277.0
2019-03-06 14:25:00,106.93,106.93,106.88,106.88,7432.0,94.6943,94.6943,94.65,94.65,7432.0
2019-03-06 14:30:00,106.89,106.9,106.77,106.78,10402.0,94.6589,94.6677,94.5526,94.5614,10402.0
2019-03-06 14:35:00,106.8,106.84,106.8,106.82,4529.0,94.5792,94.6146,94.5792,94.5969,4529.0
2019-03-06 14:40:00,106.81,106.83,106.78,106.81,5766.0,94.588,94.6057,94.5614,94.588,5766.0
2019-03-06 14:45:00,106.8,106.84,106.79,106.82,6846.0,94.5792,94.6146,94.5703,94.5969,6846.0
2019-03-06 14:50:00,106.82,106.86,106.76,106.83,9053.0,94.5969,94.6323,94.5437,94.6057,9053.0
2019-03-06 14:55:00,106.83,106.88,106.81,106.88,5806.0,94.6057,94.65,94.588,94.65,5806.0
2019-03-06 15:00:00,106.88,106.93,106.82,106.83,9382.0,94.65,94.6943,94.5969,94.6057,9382.0
2019-03-06 15:05:00,106.82,106.85,106.81,106.82,8075.0,94.5969,94.6234,94.588,94.5969,8075.0
2019-03-06 15:10:00,106.83,106.85,106.76,106.77,12183.0,94.6057,94.6234,94.5437,94.5526,12183.0
2019-03-06 15:15:00,106.77,106.78,106.68,106.73,6471.0,94.5526,94.5614,94.4729,94.5172,6471.0
2019-03-06 15:20:00,106.74,106.77,106.72,106.73,7865.0,94.526,94.5526,94.5083,94.5172,7865.0
2019-03-06 15:25:00,106.73,106.74,106.64,106.69,12086.0,94.5172,94.526,94.4375,94.4817,12086.0
2019-03-06 15:30:00,106.69,106.83,106.69,106.82,13650.0,94.4817,94.6057,94.4817,94.5969,13650.0
2019-03-06 15:35:00,106.82,106.83,106.74,106.78,14521.0,94.5969,94.6057,94.526,94.5614,14521.0
2019-03-06 15:40:00,106.78,106.83,106.76,106.8,30025.0,94.5614,94.6057,94.5437,94.5792,30025.0
2019-03-06 15:45:00,106.8,106.8,106.72,106.73,31462.0,94.5792,94.5792,94.5083,94.5172,31462.0
2019-03-06 15:50:00,106.73,106.81,106.71,106.72,29752.0,94.5172,94.588,94.4995,94.5083,29752.0
2019-03-06 15:55:00,106.72,106.72,106.56,106.6,61312.0,94.5083,94.5083,94.3666,94.402,61312.0
2019-03-07 09:30:00,106.67,106.67,106.1,106.19,11155.0,94.464,94.464,93.9593,94.039,11155.0
2019-03-07 09:35:00,106.11,106.25,106.08,106.22,15621.0,93.9681,94.0921,93.9415,94.0655,15621.0
2019-03-07 09:40:00,106.19,106.27,106.14,106.16,9820.0,94.039,94.1098,93.9947,94.0124,9820.0
2019-03-07 09:45:00,106.08,106.09,105.89,105.89,6781.0,93.9415,93.9504,93.7733,93.7733,6781.0
2019-03-07 09:50:00,105.9,105.9,105.69,105.69,6200.0,93.7821,93.7821,93.5962,93.5962,6200.0
2019-03-07 09:55:00,105.73,105.74,105.62,105.74,32721.0,93.6316,93.6404,93.5342,93.6404,32721.0
2019-03-07 10:00:00,105.73,105.93,105.73,105.91,33657.0,93.6316,93.8087,93.6316,93.791,33657.0
2019-03-07 10:05:00,105.89,105.92,105.74,105.81,26018.0,93.7733,93.7999,93.6404,93.7024,26018.0
2019-03-07 10:10:00,105.8,105.86,105.79,105.85,5454.0,93.6936,93.7467,93.6847,93.7379,5454.0
2019-03-07 10:15:00,105.9,105.9,105.77,105.78,6982.0,93.7821,93.7821,93.667,93.6759,6982.0
2019-03-07 10:20:00,105.76,105.79,105.73,105.74,4026.0,93.6582,93.6847,93.6316,93.6404,4026.0
2019-03-07 10:25:00,105.77,105.83,105.77,105.83,3100.0,93.667,93.7202,93.667,93.7202,3100.0
2019-03-07 10:30:00,105.82,105.84,105.78,105.79,3547.0,93.7113,93.729,93.6759,93.6847,3547.0
2019-03-07 10:35:00,105.77,105.82,105.69,105.77,36648.0,93.667,93.7113,93.5962,93.667,36648.0
2019-03-07 10:40:00,105.78,105.81,105.64,105.71,38555.0,93.6759,93.7024,93.5519,93.6139,38555.0
2019-03-07 10:45:00,105.71,105.85,105.7,105.85,35518.0,93.6139,93.7379,93.605,93.7379,35518.0
2019-03-07 10:50:00,105.85,105.85,105.71,105.76,100318.0,93.7379,93.7379,93.6139,93.6582,100318.0
2019-03-07 10:55:00,105.76,105.8,105.75,105.78,15866.0,93.6582,93.6936,93.6493,93.6759,15866.0
2019-03-07 11:00:00,105.77,105.79,105.71,105.79,14784.0,93.667,93.6847,93.6139,93.6847,14784.0
2019-03-07 11:05:00,105.78,105.8,105.72,105.76,13907.0,93.6759,93.6936,93.6227,93.6582,13907.0
2019-03-07 11:10:00,105.76,105.8,105.75,105.8,16363.0,93.6582,93.6936,93.6493,93.6936,16363.0
2019-03-07 11:15:00,105.8,105.8,105.71,105.78,13220.0,93.6936,93.6936,93.6139,93.6759,13220.0
2019-03-07 11:20:00,105.78,105.79,105.74,105.77,16598.0,93.6759,93.6847,93.6404,93.667,16598.0
2019-03-07 11:25:00,105.77,105.79,105.75,105.78,9968.0,93.667,93.6847,93.6493,93.6759,9968.0
2019-03-07 11:30:00,105.79,106.0,105.78,105.99,29765.0,93.6847,93.8707,93.6759,93.8618,29765.0
2019-03-07 11:35:00,105.98,106.1,105.97,106.09,11722.0,93.853,93.9593,93.8441,93.9504,11722.0
2019-03-07 11:40:00,106.09,106.16,106.08,106.15,2512.0,93.9504,94.0124,93.9415,94.0035,2512.0
2019-03-07 11:45:00,106.15,106.18,106.02,106.02,59611.0,94.0035,94.0301,93.8884,93.8884,59611.0
2019-03-07 11:50:00,106.05,106.12,105.96,105.98,17955.0,93.915,93.977,93.8353,93.853,17955.0
2019-03-07 11:55:00,105.95,106.05,105.95,106.01,29062.0,93.8264,93.915,93.8264,93.8796,29062.0
2019-03-07 12:00:00,105.99,105.99,105.91,105.96,5784.0,93.8618,93.8618,93.791,93.8353,5784.0
2019-03-07 12:05:00,105.96,106.06,105.96,106.03,9243.0,93.8353,93.9238,93.8353,93.8973,9243.0
2019-03-07 12:10:00,106.06,106.08,106.0,106.01,11652.0,93.9238,93.9415,93.8707,93.8796,11652.0
2019-03-07 12:15:00,106.06,106.09,105.96,106.0,12668.0,93.9238,93.9504,93.8353,93.8707,12668.0
2019-03-07 12:20:00,106.02,106.03,105.98,106.01,6703.0,93.8884,93.8973,93.853,93.8796,6703.0
2019-03-07 12:25:00,106.02,106.09,106.01,106.09,7969.0,93.8884,93.9504,93.8796,93.9504,7969.0
2019-03-07 12:30:00,106.07,106.07,105.89,106.04,14444.0,93.9327,93.9327,93.7733,93.9061,14444.0
2019-03-07 12:35:00,106.04,106.07,106.02,106.04,3802.0,93.9061,93.9327,93.8884,93.9061,3802.0
2019-03-07 12:40:00,106.06,106.1,106.05,106.1,8915.0,93.9238,93.9593,93.915,93.9593,8915.0
2019-03-07 12:45:00,106.08,106.15,106.02,106.08,46157.0,93.9415,94.0035,93.8884,93.9415,46157.0
2019-03-07 12:50:00,106.08,106.16,106.07,106.12,25149.0,93.9415,94.0124,93.9327,93.977,25149.0
2019-03-07 12:55:00,106.14,106.24,106.08,106.2,129730.0,93.9947,94.0832,93.9415,94.0478,129730.0
2019-03-07 13:00:00,106.19,106.28,106.17,106.19,22763.0,94.039,94.1187,94.0212,94.039,22763.0
2019-03-07 13:05:00,106.18,106.18,106.1,106.11,11255.0,94.0301,94.0301,93.9593,93.9681,11255.0
2019-03-07 13:10:00,106.1,106.12,106.01,106.1,18305.0,93.9593,93.977,93.8796,93.9593,18305.0
2019-03-07 13:15:00,106.09,106.1,106.03,106.06,22756.0,93.9504,93.9593,93.8973,93.9238,22756.0
2019-03-07 13:20:00,106.06,106.07,105.95,105.97,8709.0,93.9238,93.9327,93.8264,93.8441,8709.0
2019-03-07 13:25:00,105.97,105.97,105.91,105.91,10942.0,93.8441,93.8441,93.791,93.791,10942.0
2019-03-07 13:30:00,105.92,105.94,105.88,105.89,8923.0,93.7999,93.8176,93.7644,93.7733,8923.0
2019-03-07 13:35:00,105.9,105.93,105.88,105.92,4744.0,93.7821,93.8087,93.7644,93.7999,4744.0
2019-03-07 13:40:00,105.93,105.99,105.93,105.99,6526.0,93.8087,93.8618,93.8087,93.8618,6526.0
2019-03-07 13:45:00,105.99,106.04,105.95,106.02,11888.0,93.8618,93.9061,93.8264,93.8884,11888.0
2019-03-07 13:50:00,106.05,106.05,105.96,105.97,4779.0,93.915,93.915,93.8353,93.8441,4779.0
2019-03-07 13:55:00,105.97,105.97,105.9,105.92,7036.0,93.8441,93.8441,93.7821,93.7999,7036.0
2019-03-07 14:00:00,105.92,105.97,105.87,105.87,10807.0,93.7999,93.8441,93.7556,93.7556,10807.0
2019-03-07 14:05:00,105.9,105.9,105.83,105.86,4790.0,93.7821,93.7821,93.7202,93.7467,4790.0
2019-03-07 14:10:00,105.85,105.85,105.78,105.78,6664.0,93.7379,93.7379,93.6759,93.6759,6664.0
2019-03-07 14:15:00,105.78,105.78,105.73,105.78,6693.0,93.6759,93.6759,93.6316,93.6759,6693.0
2019-03-07 14:20:00,105.79,105.86,105.78,105.79,13087.0,93.6847,93.7467,93.6759,93.6847,13087.0
2019-03-07 14:25:00,105.78,105.83,105.75,105.8,5932.0,93.6759,93.7202,93.6493,93.6936,5932.0
2019-03-07 14:30:00,105.82,105.83,105.72,105.74,8442.0,93.7113,93.7202,93.6227,93.6404,8442.0
2019-03-07 14:35:00,105.75,105.76,105.66,105.67,7739.0,93.6493,93.6582,93.5696,93.5785,7739.0
2019-03-07 14:40:00,105.68,105.74,105.65,105.7,76670.0,93.5873,93.6404,93.5607,93.605,76670.0
2019-03-07 14:45:00,105.69,105.7,105.58,105.61,10915.0,93.5962,93.605,93.4988,93.5253,10915.0
2019-03-07 14:50:00,105.62,105.62,105.44,105.5,8600.0,93.5342,93.5342,93.3748,93.4279,8600.0
2019-03-07 14:55:00,105.49,105.54,105.43,105.48,7503.0,93.4191,93.4633,93.3659,93.4102,7503.0
2019-03-07 15:00:00,105.47,105.59,105.43,105.59,19702.0,93.4013,93.5076,93.3659,93.5076,19702.0
2019-03-07 15:05:00,105.59,105.61,105.54,105.6,12504.0,93.5076,93.5253,93.4633,93.5165,12504.0
2019-03-07 15:10:00,105.6,105.65,105.59,105.61,9093.0,93.5165,93.5607,93.5076,93.5253,9093.0
2019-03-07 15:15:00,105.62,105.67,105.59,105.67,7762.0,93.5342,93.5785,93.5076,93.5785,7762.0
2019-03-07 15:20:00,105.66,105.66,105.59,105.62,10268.0,93.5696,93.5696,93.5076,93.5342,10268.0
2019-03-07 15:25:00,105.64,105.7,105.5,105.5,13185.0,93.5519,93.605,93.4279,93.4279,13185.0
2019-03-07 15:30:00,105.51,105.58,105.5,105.52,17855.0,93.4368,93.4988,93.4279,93.4456,17855.0
2019-03-07 15:35:00,105.51,105.64,105.5,105.62,22439.0,93.4368,93.5519,93.4279,93.5342,22439.0
2019-03-07 15:40:00,105.63,105.63,105.5,105.55,28986.0,93.543,93.543,93.4279,93.4722,28986.0
2019-03-07 15:45:00,105.55,105.64,105.52,105.55,45369.0,93.4722,93.5519,93.4456,93.4722,45369.0
2019-03-07 15:50:00,105.54,105.56,105.47,105.51,47381.0,93.4633,93.481,93.4013,93.4368,47381.0
2019-03-07 15:55:00,105.51,105.7,105.5,105.64,64926.0,93.4368,93.605,93.4279,93.5519,64926.0
2019-03-08 09:30:00,104.99,105.09,104.78,104.95,19316.0,92.9763,93.0648,92.7903,92.9408,19316.0
2019-03-08 09:35:00,104.86,105.21,104.73,105.08,24694.0,92.8611,93.1711,92.746,93.056,24694.0
2019-03-08 09:40:00,105.13,105.13,104.96,105.03,14838.0,93.1003,93.1003,92.9497,93.0117,14838.0
2019-03-08 09:45:00,105.0,105.15,105.0,105.11,14300.0,92.9851,93.118,92.9851,93.0825,14300.0
2019-03-08 09:50:00,105.12,105.16,105.08,105.13,3225.0,93.0914,93.1268,93.056,93.1003,3225.0
2019-03-08 09:55:00,105.14,105.26,105.13,105.18,4240.0,93.1091,93.2154,93.1003,93.1445,4240.0
2019-03-08 10:00:00,105.15,105.2,105.02,105.17,11230.0,93.118,93.1622,93.0028,93.1357,11230.0
2019-03-08 10:05:00,105.2,105.21,105.06,105.11,4537.0,93.1622,93.1711,93.0383,93.0825,4537.0
2019-03-08 10:10:00,105.22,105.29,105.07,105.17,26197.0,93.18,93.2419,93.0471,93.1357,26197.0
2019-03-08 10:15:00,105.16,105.16,104.95,104.95,5003.0,93.1268,93.1268,92.9408,92.9408,5003.0
2019-03-08 10:20:00,104.94,105.02,104.92,104.92,2791.0,92.932,93.0028,92.9143,92.9143,2791.0
2019-03-08 10:25:00,104.91,105.1,104.91,105.02,23775.0,92.9054,93.0737,92.9054,93.0028,23775.0
2019-03-08 10:30:00,105.04,105.1,104.94,104.94,7132.0,93.0205,93.0737,92.932,92.932,7132.0
2019-03-08 10:35:00,104.95,105.04,104.91,104.91,22832.0,92.9408,93.0205,92.9054,92.9054,22832.0
2019-03-08 10:40:00,104.85,105.16,104.83,105.09,28749.0,92.8523,93.1268,92.8346,93.0648,28749.0
2019-03-08 10:45:00,105.13,105.17,105.09,105.1,14277.0,93.1003,93.1357,93.0648,93.0737,14277.0
2019-03-08 10:50:00,105.12,105.12,105.0,105.0,6308.0,93.0914,93.0914,92.9851,92.9851,6308.0
2019-03-08 10:55:00,105.02,105.07,104.95,104.98,15861.0,93.0028,93.0471,92.9408,92.9674,15861.0
2019-03-08 11:00:00,104.96,105.12,104.95,105.11,20406.0,92.9497,93.0914,92.9408,93.0825,20406.0
2019-03-08 11:05:00,105.12,105.24,105.12,105.19,3721.0,93.0914,93.1977,93.0914,93.1534,3721.0
2019-03-08 11:10:00,105.18,105.24,105.15,105.21,11546.0,93.1445,93.1977,93.118,93.1711,11546.0
2019-03-08 11:15:00,105.26,105.4,105.26,105.32,8100.0,93.2154,93.3394,93.2154,93.2685,8100.0
2019-03-08 11:20:00,105.32,105.32,105.27,105.3,7591.0,93.2685,93.2685,93.2242,93.2508,7591.0
2019-03-08 11:25:00,105.3,105.35,105.27,105.27,17142.0,93.2508,93.2951,93.2242,93.2242,17142.0
2019-03-08 11:30:00,105.25,105.31,105.21,105.23,7921.0,93.2065,93.2597,93.1711,93.1888,7921.0
2019-03-08 11:35:00,105.22,105.23,105.14,105.19,13893.0,93.18,93.1888,93.1091,93.1534,13893.0
2019-03-08 11:40:00,105.2,105.2,105.13,105.16,6083.0,93.1622,93.1622,93.1003,93.1268,6083.0
2019-03-08 11:45:00,105.17,105.25,105.16,105.22,10102.0,93.1357,93.2065,93.1268,93.18,10102.0
2019-03-08 11:50:00,105.2,105.3,105.19,105.26,8646.0,93.1622,93.2508,93.1534,93.2154,8646.0
2019-03-08 11:55:00,105.26,105.28,105.2,105.2,5795.0,93.2154,93.2331,93.1622,93.1622,5795.0
2019-03-08 12:00:00,105.21,105.22,105.15,105.15,5922.0,93.1711,93.18,93.118,93.118,5922.0
2019-03-08 12:05:00,105.15,105.15,105.02,105.02,6078.0,93.118,93.118,93.0028,93.0028,6078.0
2019-03-08 12:10:00,105.04,105.04,104.95,104.98,3154.0,93.0205,93.0205,92.9408,92.9674,3154.0
2019-03-08 12:15:00,105.0,105.0,104.89,104.89,4419.0,92.9851,92.9851,92.8877,92.8877,4419.0
2019-03-08 12:20:00,104.87,104.91,104.79,104.8,3188.0,92.87,92.9054,92.7992,92.808,3188.0
2019-03-08 12:25:00,104.82,104.9,104.81,104.88,4127.0,92.8257,92.8966,92.8169,92.8789,4127.0
2019-03-08 12:30:00,104.88,104.93,104.88,104.89,8658.0,92.8789,92.9231,92.8789,92.8877,8658.0
2019-03-08 12:35:00,104.9,104.95,104.87,104.88,7843.0,92.8966,92.9408,92.87,92.8789,7843.0
2019-03-08 12:40:00,104.89,104.92,104.83,104.85,9379.0,92.8877,92.9143,92.8346,92.8523,9379.0
2019-03-08 12:45:00,104.85,104.9,104.83,104.88,14724.0,92.8523,92.8966,92.8346,92.8789,14724.0
2019-03-08 12:50:00,104.88,104.95,104.85,104.94,11155.0,92.8789,92.9408,92.8523,92.932,11155.0
2019-03-08 12:55:00,104.94,104.99,104.89,104.99,20410.0,92.932,92.9763,92.8877,92.9763,20410.0
2019-03-08 13:00:00,104.98,105.02,104.96,105.02,5971.0,92.9674,93.0028,92.9497,93.0028,5971.0
2019-03-08 13:05:00,105.02,105.02,104.93,104.94,6600.0,93.0028,93.0028,92.9231,92.932,6600.0
2019-03-08 13:10:00,104.94,105.09,104.94,105.06,8456.0,92.932,93.0648,92.932,93.0383,8456.0
2019-03-08 13:15:00,105.07,105.11,105.05,105.08,15007.0,93.0471,93.0825,93.0294,93.056,15007.0
2019-03-08 13:20:00,105.12,105.13,105.07,105.12,9600.0,93.0914,93.1003,93.0471,93.0914,9600.0
2019-03-08 13:25:00,105.13,105.13,105.09,105.13,7300.0,93.1003,93.1003,93.0648,93.1003,7300.0
2019-03-08 13:30:00,105.14,105.16,105.12,105.15,11476.0,93.1091,93.1268,93.0914,93.118,11476.0
2019-03-08 13:35:00,105.13,105.26,105.11,105.26,10276.0,93.1003,93.2154,93.0825,93.2154,10276.0
2019-03-08 13:40:00,105.27,105.3,105.25,105.25,8780.0,93.2242,93.2508,93.2065,93.2065,8780.0
2019-03-08 13:45:00,105.26,105.35,105.26,105.34,28396.0,93.2154,93.2951,93.2154,93.2862,28396.0
2019-03-08 13:50:00,105.34,105.34,105.25,105.31,20847.0,93.2862,93.2862,93.2065,93.2597,20847.0
2019-03-08 13:55:00,105.3,105.3,105.16,105.19,23261.0,93.2508,93.2508,93.1268,93.1534,23261.0
2019-03-08 14:00:00,105.22,105.24,105.1,105.1,8113.0,93.18,93.1977,93.0737,93.0737,8113.0
2019-03-08 14:05:00,105.09,105.21,105.05,105.18,7514.0,93.0648,93.1711,93.0294,93.1445,7514.0
2019-03-08 14:10:00,105.19,105.24,105.13,105.17,5360.0,93.1534,93.1977,93.1003,93.1357,5360.0
2019-03-08 14:15:00,105.18,105.25,105.17,105.23,5658.0,93.1445,93.2065,93.1357,93.1888,5658.0
2019-03-08 14:20:00,105.23,105.3,105.22,105.3,8099.0,93.1888,93.2508,93.18,93.2508,8099.0
2019-03-08 14:25:00,105.3,105.31,105.25,105.25,6111.0,93.2508,93.2597,93.2065,93.2065,6111.0
2019-03-08 14:30:00,105.25,105.33,105.25,105.27,8202.0,93.2065,93.2774,93.2065,93.2242,8202.0
2019-03-08 14:35:00,105.28,105.29,105.25,105.25,12017.0,93.2331,93.2419,93.2065,93.2065,12017.0
2019-03-08 14:40:00,105.26,105.41,105.26,105.41,12800.0,93.2154,93.3482,93.2154,93.3482,12800.0
2019-03-08 14:45:00,105.38,105.44,105.38,105.42,20259.0,93.3216,93.3748,93.3216,93.3571,20259.0
2019-03-08 14:50:00,105.43,105.55,105.35,105.55,67628.0,93.3659,93.4722,93.2951,93.4722,67628.0
2019-03-08 14:55:00,105.57,105.63,105.4,105.4,17230.0,93.4899,93.543,93.3394,93.3394,17230.0
2019-03-08 15:00:00,105.4,105.43,105.36,105.42,8420.0,93.3394,93.3659,93.3039,93.3571,8420.0
2019-03-08 15:05:00,105.42,105.53,105.38,105.48,17409.0,93.3571,93.4545,93.3216,93.4102,17409.0
2019-03-08 15:10:00,105.48,105.5,105.38,105.41,12493.0,93.4102,93.4279,93.3216,93.3482,12493.0
2019-03-08 15:15:00,105.42,105.43,105.35,105.38,6936.0,93.3571,93.3659,93.2951,93.3216,6936.0
2019-03-08 15:20:00,105.39,105.42,105.32,105.33,14429.0,93.3305,93.3571,93.2685,93.2774,14429.0
2019-03-08 15:25:00,105.34,105.4,105.31,105.37,2568.0,93.2862,93.3394,93.2597,93.3128,2568.0
2019-03-08 15:30:00,105.34,105.46,105.34,105.45,13794.0,93.2862,93.3925,93.2862,93.3836,13794.0
2019-03-08 15:35:00,105.44,105.45,105.28,105.32,12142.0,93.3748,93.3836,93.2331,93.2685,12142.0
2019-03-08 15:40:00,105.37,105.53,105.35,105.49,13905.0,93.3128,93.4545,93.2951,93.4191,13905.0
2019-03-08 15:45:00,105.49,105.59,105.48,105.52,29949.0,93.4191,93.5076,93.4102,93.4456,29949.0
2019-03-08 15:50:00,105.53,105.66,105.53,105.62,54259.0,93.4545,93.5696,93.4545,93.5342,54259.0
2019-03-08 15:55:00,105.62,105.74,105.59,105.7,96427.0,93.5342,93.6404,93.5076,93.605,96427.0
2019-03-11 09:30:00,106.22,106.22,105.86,106.1,77899.0,94.0655,94.0655,93.7467,93.9593,77899.0
2019-03-11 09:35:00,106.09,106.35,105.98,106.34,26881.0,93.9504,94.1806,93.853,94.1718,26881.0
2019-03-11 09:40:00,106.36,106.92,106.36,106.74,62842.0,94.1895,94.6854,94.1895,94.526,62842.0
2019-03-11 09:45:00,106.75,106.88,106.39,106.39,50969.0,94.5349,94.65,94.2161,94.2161,50969.0
2019-03-11 09:50:00,106.35,106.49,106.21,106.45,32276.0,94.1806,94.3046,94.0567,94.2692,32276.0
2019-03-11 09:55:00,106.48,106.58,106.21,106.42,36287.0,94.2958,94.3843,94.0567,94.2426,36287.0
2019-03-11 10:00:00,106.42,106.55,106.41,106.45,18232.0,94.2426,94.3578,94.2338,94.2692,18232.0
2019-03-11 10:05:00,106.46,106.46,106.28,106.32,8528.0,94.2781,94.2781,94.1187,94.1541,8528.0
2019-03-11 10:10:00,106.35,106.43,106.31,106.41,14483.0,94.1806,94.2515,94.1452,94.2338,14483.0
2019-03-11 10:15:00,106.41,106.54,106.39,106.54,21095.0,94.2338,94.3489,94.2161,94.3489,21095.0
2019-03-11 10:20:00,106.56,106.68,106.56,106.58,10439.0,94.3666,94.4729,94.3666,94.3843,10439.0
2019-03-11 10:25:00,106.56,106.64,106.55,106.59,16657.0,94.3666,94.4375,94.3578,94.3932,16657.0
2019-03-11 10:30:00,106.59,106.6,106.48,106.52,10683.0,94.3932,94.402,94.2958,94.3312,10683.0
2019-03-11 10:35:00,106.51,106.52,106.41,106.44,5938.0,94.3223,94.3312,94.2338,94.2604,5938.0
2019-03-11 10:40:00,106.47,106.52,106.45,106.48,8279.0,94.2869,94.3312,94.2692,94.2958,8279.0
2019-03-11 10:45:00,106.47,106.55,106.47,106.5,7846.0,94.2869,94.3578,94.2869,94.3135,7846.0
2019-03-11 10:50:00,106.51,106.52,106.46,106.46,12968.0,94.3223,94.3312,94.2781,94.2781,12968.0
2019-03-11 10:55:00,106.45,106.55,106.43,106.54,14924.0,94.2692,94.3578,94.2515,94.3489,14924.0
2019-03-11 11:00:00,106.53,106.56,106.49,106.51,17952.0,94.3401,94.3666,94.3046,94.3223,17952.0
2019-03-11 11:05:00,106.5,106.54,106.45,106.47,26745.0,94.3135,94.3489,94.2692,94.2869,26745.0
2019-03-11 11:10:00,106.47,106.55,106.41,106.54,10503.0,94.2869,94.3578,94.2338,94.3489,10503.0
2019-03-11 11:15:00,106.54,106.55,106.44,106.48,19631.0,94.3489,94.3578,94.2604,94.2958,19631.0
2019-03-11 11:20:00,106.49,106.54,106.47,106.54,6299.0,94.3046,94.3489,94.2869,94.3489,6299.0
2019-03-11 11:25:00,106.55,106.6,106.54,106.59,13029.0,94.3578,94.402,94.3489,94.3932,13029.0
2019-03-11 11:30:00,106.58,106.59,106.51,106.54,20965.0,94.3843,94.3932,94.3223,94.3489,20965.0
2019-03-11 11:35:00,106.55,106.61,106.45,106.56,117115.0,94.3578,94.4109,94.2692,94.3666,117115.0
2019-03-11 11:40:00,106.55,106.58,106.49,106.5,17043.0,94.3578,94.3843,94.3046,94.3135,17043.0
2019-03-11 11:45:00,106.49,106.52,106.43,106.45,9427.0,94.3046,94.3312,94.2515,94.2692,9427.0
2019-03-11 11:50:00,106.45,106.5,106.45,106.48,10618.0,94.2692,94.3135,94.2692,94.2958,10618.0
2019-03-11 11:55:00,106.49,106.55,106.47,106.51,31450.0,94.3046,94.3578,94.2869,94.3223,31450.0
2019-03-11 12:00:00,106.51,106.6,106.49,106.59,26635.0,94.3223,94.402,94.3046,94.3932,26635.0
2019-03-11 12:05:00,106.59,106.63,106.54,106.61,34499.0,94.3932,94.4286,94.3489,94.4109,34499.0
2019-03-11 12:10:00,106.61,106.63,106.48,106.5,68886.0,94.4109,94.4286,94.2958,94.3135,68886.0
2019-03-11 12:15:00,106.51,106.58,106.51,106.51,21100.0,94.3223,94.3843,94.3223,94.3223,21100.0
2019-03-11 12:20:00,106.53,106.68,106.53,106.67,12455.0,94.3401,94.4729,94.3401,94.464,12455.0
2019-03-11 12:25:00,106.66,106.8,106.65,106.79,13942.0,94.4552,94.5792,94.4463,94.5703,13942.0
2019-03-11 12:30:00,106.8,106.84,106.77,106.78,16618.0,94.5792,94.6146,94.5526,94.5614,16618.0
2019-03-11 12:35:00,106.78,106.8,106.72,106.72,8439.0,94.5614,94.5792,94.5083,94.5083,8439.0
2019-03-11 12:40:00,106.72,106.73,106.67,106.68,11170.0,94.5083,94.5172,94.464,94.4729,11170.0
2019-03-11 12:45:00,106.67,106.75,106.65,106.65,18422.0,94.464,94.5349,94.4463,94.4463,18422.0
2019-03-11 12:50:00,106.65,106.71,106.6,106.62,7584.0,94.4463,94.4995,94.402,94.4198,7584.0
2019-03-11 12:55:00,106.61,106.62,106.6,106.6,1736.0,94.4109,94.4198,94.402,94.402,1736.0
2019-03-11 13:00:00,106.62,106.65,106.59,106.61,9857.0,94.4198,94.4463,94.3932,94.4109,9857.0
2019-03-11 13:05:00,106.61,106.71,106.61,106.66,9364.0,94.4109,94.4995,94.4109,94.4552,9364.0
2019-03-11 13:10:00,106.67,106.73,106.67,106.72,23121.0,94.464,94.5172,94.464,94.5083,23121.0
2019-03-11 13:15:00,106.73,106.81,106.73,106.76,30496.0,94.5172,94.588,94.5172,94.5437,30496.0
2019-03-11 13:20:00,106.74,106.77,106.7,106.76,31972.0,94.526,94.5526,94.4906,94.5437,31972.0
2019-03-11 13:25:00,106.76,106.85,106.68,106.79,44602.0,94.5437,94.6234,94.4729,94.5703,44602.0
2019-03-11 13:30:00,106.79,106.9,106.76,106.9,11278.0,94.5703,94.6677,94.5437,94.6677,11278.0
2019-03-11 13:35:00,106.9,106.95,106.9,106.94,10299.0,94.6677,94.712,94.6677,94.7031,10299.0
2019-03-11 13:40:00,106.94,106.99,106.93,106.96,16310.0,94.7031,94.7474,94.6943,94.7208,16310.0
2019-03-11 13:45:00,106.96,106.96,106.84,106.84,12338.0,94.7208,94.7208,94.6146,94.6146,12338.0
2019-03-11 13:50:00,106.84,106.85,106.78,106.79,12201.0,94.6146,94.6234,94.5614,94.5703,12201.0
2019-03-11 13:55:00,106.81,106.81,106.71,106.75,15801.0,94.588,94.588,94.4995,94.5349,15801.0
2019-03-11 14:00:00,106.75,106.75,106.67,106.7,16073.0,94.5349,94.5349,94.464,94.4906,16073.0
2019-03-11 14:05:00,106.7,106.7,106.65,106.67,16530.0,94.4906,94.4906,94.4463,94.464,16530.0
2019-03-11 14:10:00,106.67,106.67,106.64,106.65,13437.0,94.464,94.464,94.4375,94.4463,13437.0
2019-03-11 14:15:00,106.64,106.65,106.61,106.65,15041.0,94.4375,94.4463,94.4109,94.4463,15041.0
2019-03-11 14:20:00,106.67,106.73,106.64,106.71,27276.0,94.464,94.5172,94.4375,94.4995,27276.0
2019-03-11 14:25:00,106.72,106.76,106.64,106.66,13399.0,94.5083,94.5437,94.4375,94.4552,13399.0
2019-03-11 14:30:00,106.65,106.75,106.61,106.69,18172.0,94.4463,94.5349,94.4109,94.4817,18172.0
2019-03-11 14:35:00,106.69,106.74,106.64,106.65,17189.0,94.4817,94.526,94.4375,94.4463,17189.0
2019-03-11 14:40:00,106.65,106.71,106.64,106.69,11971.0,94.4463,94.4995,94.4375,94.4817,11971.0
2019-03-11 14:45:00,106.69,106.71,106.64,106.69,24582.0,94.4817,94.4995,94.4375,94.4817,24582.0
2019-03-11 14:50:00,106.7,106.7,106.64,106.7,21691.0,94.4906,94.4906,94.4375,94.4906,21691.0
2019-03-11 14:55:00,106.69,106.71,106.66,106.69,15281.0,94.4817,94.4995,94.4552,94.4817,15281.0
2019-03-11 15:00:00,106.68,106.7,106.65,106.69,14072.0,94.4729,94.4906,94.4463,94.4817,14072.0
2019-03-11 15:05:00,106.7,106.71,106.66,106.69,16000.0,94.4906,94.4995,94.4552,94.4817,16000.0
2019-03-11 15:10:00,106.69,106.76,106.68,106.7,53047.0,94.4817,94.5437,94.4729,94.4906,53047.0
2019-03-11 15:15:00,106.71,106.72,106.66,106.7,18168.0,94.4995,94.5083,94.4552,94.4906,18168.0
2019-03-11 15:20:00,106.7,106.73,106.66,106.7,23944.0,94.4906,94.5172,94.4552,94.4906,23944.0
2019-03-11 15:25:00,106.7,106.73,106.64,106.73,36215.0,94.4906,94.5172,94.4375,94.5172,36215.0
2019-03-11 15:30:00,106.73,106.8,106.72,106.78,40718.0,94.5172,94.5792,94.5083,94.5614,40718.0
2019-03-11 15:35:00,106.79,106.86,106.74,106.84,60433.0,94.5703,94.6323,94.526,94.6146,60433.0
2019-03-11 15:40:00,106.83,106.96,106.78,106.95,25524.0,94.6057,94.7208,94.5614,94.712,25524.0
2019-03-11 15:45:00,106.96,107.08,106.96,107.08,40126.0,94.7208,94.8271,94.7208,94.8271,40126.0
2019-03-11 15:50:00,107.08,107.08,107.02,107.03,37397.0,94.8271,94.8271,94.774,94.7828,37397.0
2019-03-11 15:55:00,107.04,107.11,107.0,107.03,119664.0,94.7917,94.8537,94.7563,94.7828,119664.0
2019-03-12 09:30:00,107.39,107.39,107.1,107.1,8594.0,95.1016,95.1016,94.8448,94.8448,8594.0
2019-03-12 09:35:00,107.04,107.23,107.04,107.18,3531.0,94.7917,94.96,94.7917,94.9157,3531.0
2019-03-12 09:40:00,107.32,107.36,106.86,107.04,24433.0,95.0397,95.0751,94.6323,94.7917,24433.0
2019-03-12 09:45:00,107.01,107.14,106.94,107.06,13408.0,94.7651,94.8803,94.7031,94.8094,13408.0
2019-03-12 09:50:00,107.08,107.1,106.93,107.06,3670.0,94.8271,94.8448,94.6943,94.8094,3670.0
2019-03-12 09:55:00,107.03,107.08,106.91,106.94,5558.0,94.7828,94.8271,94.6766,94.7031,5558.0
2019-03-12 10:00:00,106.95,107.11,106.92,107.11,10147.0,94.712,94.8537,94.6854,94.8537,10147.0
2019-03-12 10:05:00,107.1,107.13,107.06,107.08,4420.0,94.8448,94.8714,94.8094,94.8271,4420.0
2019-03-12 10:10:00,107.07,107.07,106.96,106.97,5117.0,94.8183,94.8183,94.7208,94.7297,5117.0
2019-03-12 10:15:00,106.97,107.03,106.93,107.03,3929.0,94.7297,94.7828,94.6943,94.7828,3929.0
2019-03-12 10:20:00,107.03,107.05,106.92,106.95,18004.0,94.7828,94.8005,94.6854,94.712,18004.0
2019-03-12 10:25:00,106.96,106.97,106.87,106.95,6402.0,94.7208,94.7297,94.6411,94.712,6402.0
2019-03-12 10:30:00,106.97,107.28,106.97,107.25,19965.0,94.7297,95.0042,94.7297,94.9777,19965.0
2019-03-12 10:35:00,107.24,107.34,107.21,107.28,13174.0,94.9688,95.0574,94.9422,95.0042,13174.0
2019-03-12 10:40:00,107.27,107.27,107.16,107.16,8666.0,94.9954,94.9954,94.898,94.898,8666.0
2019-03-12 10:45:00,107.15,107.3,107.09,107.3,9260.0,94.8891,95.0219,94.836,95.0219,9260.0
2019-03-12 10:50:00,107.33,107.4,107.3,107.36,6394.0,95.0485,95.1105,95.0219,95.0751,6394.0
2019-03-12 10:55:00,107.36,107.36,107.24,107.29,7073.0,95.0751,95.0751,94.9688,95.0131,7073.0
2019-03-12 11:00:00,107.3,107.35,107.29,107.32,20920.0,95.0219,95.0662,95.0131,95.0397,20920.0
2019-03-12 11:05:00,107.32,107.42,107.32,107.4,8047.0,95.0397,95.1282,95.0397,95.1105,8047.0
2019-03-12 11:10:00,107.42,107.44,107.24,107.24,26940.0,95.1282,95.1459,94.9688,94.9688,26940.0
2019-03-12 11:15:00,107.22,107.3,107.21,107.25,8480.0,94.9511,95.0219,94.9422,94.9777,8480.0
2019-03-12 11:20:00,107.24,107.32,107.24,107.28,7393.0,94.9688,95.0397,94.9688,95.0042,7393.0
2019-03-12 11:25:00,107.28,107.28,107.19,107.2,5663.0,95.0042,95.0042,94.9245,94.9334,5663.0
2019-03-12 11:30:00,107.2,107.25,107.17,107.18,7260.0,94.9334,94.9777,94.9068,94.9157,7260.0
2019-03-12 11:35:00,107.17,107.3,107.17,107.3,5857.0,94.9068,95.0219,94.9068,95.0219,5857.0
2019-03-12 11:40:00,107.29,107.33,107.29,107.3,11427.0,95.0131,95.0485,95.0131,95.0219,11427.0
2019-03-12 11:45:00,107.3,107.31,107.21,107.25,6912.0,95.0219,95.0308,94.9422,94.9777,6912.0
2019-03-12 11:50:00,107.25,107.32,107.25,107.3,10022.0,94.9777,95.0397,94.9777,95.0219,10022.0
2019-03-12 11:55:00,107.3,107.32,107.27,107.32,18285.0,95.0219,95.0397,94.9954,95.0397,18285.0
2019-03-12 12:00:00,107.29,107.32,107.28,107.29,6934.0,95.0131,95.0397,95.0042,95.0131,6934.0
2019-03-12 12:05:00,107.29,107.32,107.24,107.27,5504.0,95.0131,95.0397,94.9688,94.9954,5504.0
2019-03-12 12:10:00,107.26,107.32,107.26,107.31,11558.0,94.9865,95.0397,94.9865,95.0308,11558.0
2019-03-12 12:15:00,107.31,107.33,107.3,107.32,13075.0,95.0308,95.0485,95.0219,95.0397,13075.0
2019-03-12 12:20:00,107.32,107.33,107.24,107.29,16825.0,95.0397,95.0485,94.9688,95.0131,16825.0
2019-03-12 12:25:00,107.3,107.32,107.26,107.28,23590.0,95.0219,95.0397,94.9865,95.0042,23590.0
2019-03-12 12:30:00,107.29,107.3,107.22,107.22,8360.0,95.0131,95.0219,94.9511,94.9511,8360.0
2019-03-12 12:35:00,107.23,107.29,107.23,107.28,7651.0,94.96,95.0131,94.96,95.0042,7651.0
2019-03-12 12:40:00,107.28,107.31,107.27,107.31,6774.0,95.0042,95.0308,94.9954,95.0308,6774.0
2019-03-12 12:45:00,107.31,107.33,107.27,107.3,15455.0,95.0308,95.0485,94.9954,95.0219,15455.0
2019-03-12 12:50:00,107.29,107.32,107.26,107.32,12776.0,95.0131,95.0397,94.9865,95.0397,12776.0
2019-03-12 12:55:00,107.32,107.41,107.32,107.4,11525.0,95.0397,95.1194,95.0397,95.1105,11525.0
2019-03-12 13:00:00,107.4,107.49,107.4,107.44,8013.0,95.1105,95.1902,95.1105,95.1459,8013.0
2019-03-12 13:05:00,107.45,107.52,107.44,107.5,4421.0,95.1548,95.2168,95.1459,95.1991,4421.0
2019-03-12 13:10:00,107.49,107.49,107.38,107.39,4713.0,95.1902,95.1902,95.0928,95.1016,4713.0
2019-03-12 13:15:00,107.38,107.44,107.37,107.4,8107.0,95.0928,95.1459,95.0839,95.1105,8107.0
2019-03-12 13:20:00,107.41,107.44,107.38,107.43,8243.0,95.1194,95.1459,95.0928,95.1371,8243.0
2019-03-12 13:25:00,107.43,107.44,107.39,107.4,15914.0,95.1371,95.1459,95.1016,95.1105,15914.0
2019-03-12 13:30:00,107.41,107.42,107.34,107.4,26920.0,95.1194,95.1282,95.0574,95.1105,26920.0
2019-03-12 13:35:00,107.4,107.42,107.37,107.39,34227.0,95.1105,95.1282,95.0839,95.1016,34227.0
2019-03-12 13:40:00,107.39,107.48,107.39,107.47,18489.0,95.1016,95.1813,95.1016,95.1725,18489.0
2019-03-12 13:45:00,107.48,107.56,107.47,107.54,6981.0,95.1813,95.2522,95.1725,95.2345,6981.0
2019-03-12 13:50:00,107.54,107.62,107.53,107.61,30629.0,95.2345,95.3053,95.2256,95.2965,30629.0
2019-03-12 13:55:00,107.62,107.62,107.56,107.6,3848.0,95.3053,95.3053,95.2522,95.2876,3848.0
2019-03-12 14:00:00,107.6,107.66,107.6,107.65,12304.0,95.2876,95.3407,95.2876,95.3319,12304.0
2019-03-12 14:05:00,107.66,107.67,107.61,107.64,7333.0,95.3407,95.3496,95.2965,95.323,7333.0
2019-03-12 14:10:00,107.64,107.68,107.61,107.66,8298.0,95.323,95.3585,95.2965,95.3407,8298.0
2019-03-12 14:15:00,107.69,107.73,107.68,107.73,4477.0,95.3673,95.4027,95.3585,95.4027,4477.0
2019-03-12 14:20:00,107.73,107.76,107.68,107.69,9975.0,95.4027,95.4293,95.3585,95.3673,9975.0
2019-03-12 14:25:00,107.67,107.68,107.55,107.58,7179.0,95.3496,95.3585,95.2433,95.2699,7179.0
2019-03-12 14:30:00,107.58,107.63,107.57,107.59,13725.0,95.2699,95.3142,95.261,95.2788,13725.0
2019-03-12 14:35:00,107.6,107.61,107.55,107.57,6815.0,95.2876,95.2965,95.2433,95.261,6815.0
2019-03-12 14:40:00,107.56,107.58,107.55,107.55,5753.0,95.2522,95.2699,95.2433,95.2433,5753.0
2019-03-12 14:45:00,107.55,107.55,107.52,107.53,8704.0,95.2433,95.2433,95.2168,95.2256,8704.0
2019-03-12 14:50:00,107.53,107.54,107.47,107.49,27583.0,95.2256,95.2345,95.1725,95.1902,27583.0
2019-03-12 14:55:00,107.5,107.54,107.49,107.52,5744.0,95.1991,95.2345,95.1902,95.2168,5744.0
2019-03-12 15:00:00,107.52,107.56,107.47,107.54,11862.0,95.2168,95.2522,95.1725,95.2345,11862.0
2019-03-12 15:05:00,107.54,107.57,107.53,107.55,6876.0,95.2345,95.261,95.2256,95.2433,6876.0
2019-03-12 15:10:00,107.54,107.55,107.44,107.44,10390.0,95.2345,95.2433,95.1459,95.1459,10390.0
2019-03-12 15:15:00,107.44,107.44,107.35,107.36,11551.0,95.1459,95.1459,95.0662,95.0751,11551.0
2019-03-12 15:20:00,107.36,107.37,107.27,107.32,16058.0,95.0751,95.0839,94.9954,95.0397,16058.0
2019-03-12 15:25:00,107.34,107.34,107.25,107.3,17593.0,95.0574,95.0574,94.9777,95.0219,17593.0
2019-03-12 15:30:00,107.29,107.35,107.27,107.34,17297.0,95.0131,95.0662,94.9954,95.0574,17297.0
2019-03-12 15:35:00,107.32,107.34,107.28,107.33,30202.0,95.0397,95.0574,95.0042,95.0485,30202.0
2019-03-12 15:40:00,107.32,107.44,107.29,107.44,41358.0,95.0397,95.1459,95.0131,95.1459,41358.0
2019-03-12 15:45:00,107.43,107.46,107.38,107.38,29618.0,95.1371,95.1636,95.0928,95.0928,29618.0
2019-03-12 15:50:00,107.38,107.47,107.33,107.34,41838.0,95.0928,95.1725,95.0485,95.0574,41838.0
2019-03-12 15:55:00,107.33,107.4,107.26,107.4,52907.0,95.0485,95.1105,94.9865,95.1105,52907.0
2019-03-13 09:30:00,107.03,107.49,106.92,107.38,55712.0,94.7828,95.1902,94.6854,95.0928,55712.0
2019-03-13 09:35:00,107.29,107.4,107.22,107.25,12620.0,95.0131,95.1105,94.9511,94.9777,12620.0
2019-03-13 09:40:00,107.31,107.41,107.28,107.39,23185.0,95.0308,95.1194,95.0042,95.1016,23185.0
2019-03-13 09:45:00,107.36,107.42,107.31,107.37,37259.0,95.0751,95.1282,95.0308,95.0839,37259.0
2019-03-13 09:50:00,107.39,107.41,107.3,107.33,27927.0,95.1016,95.1194,95.0219,95.0485,27927.0
2019-03-13 09:55:00,107.32,107.45,107.32,107.4,39916.0,95.0397,95.1548,95.0397,95.1105,39916.0
2019-03-13 10:00:00,107.4,107.4,107.34,107.36,34675.0,95.1105,95.1105,95.0574,95.0751,34675.0
2019-03-13 10:05:00,107.34,107.42,107.34,107.4,15988.0,95.0574,95.1282,95.0574,95.1105,15988.0
2019-03-13 10:10:00,107.39,107.42,107.36,107.39,20754.0,95.1016,95.1282,95.0751,95.1016,20754.0
2019-03-13 10:15:00,107.39,107.43,107.34,107.37,29900.0,95.1016,95.1371,95.0574,95.0839,29900.0
2019-03-13 10:20:00,107.39,107.43,107.37,107.38,23614.0,95.1016,95.1371,95.0839,95.0928,23614.0
2019-03-13 10:25:00,107.39,107.56,107.38,107.56,60955.0,95.1016,95.2522,95.0928,95.2522,60955.0
2019-03-13 10:30:00,107.58,107.92,107.58,107.92,17313.0,95.2699,95.571,95.2699,95.571,17313.0
2019-03-13 10:35:00,107.93,108.05,107.92,107.97,10090.0,95.5799,95.6861,95.571,95.6153,10090.0
2019-03-13 10:40:00,107.98,107.98,107.86,107.89,6215.0,95.6241,95.6241,95.5179,95.5444,6215.0
2019-03-13 10:45:00,107.88,108.04,107.88,108.0,16638.0,95.5356,95.6773,95.5356,95.6418,16638.0
2019-03-13 10:50:00,107.99,108.18,107.99,108.18,14380.0,95.633,95.8012,95.633,95.8012,14380.0
2019-03-13 10:55:00,108.18,108.29,108.0,108.18,42094.0,95.8012,95.8987,95.6418,95.8012,42094.0
2019-03-13 11:00:00,108.17,108.24,108.06,108.21,37259.0,95.7924,95.8544,95.695,95.8278,37259.0
2019-03-13 11:05:00,108.23,108.31,108.2,108.28,17522.0,95.8455,95.9164,95.819,95.8898,17522.0
2019-03-13 11:10:00,108.29,108.31,108.2,108.2,7629.0,95.8987,95.9164,95.819,95.819,7629.0
2019-03-13 11:15:00,108.19,108.26,108.13,108.17,13229.0,95.8101,95.8721,95.757,95.7924,13229.0
2019-03-13 11:20:00,108.18,108.23,108.17,108.2,5379.0,95.8012,95.8455,95.7924,95.819,5379.0
2019-03-13 11:25:00,108.21,108.32,108.21,108.31,17971.0,95.8278,95.9252,95.8278,95.9164,17971.0
2019-03-13 11:30:00,108.32,108.37,108.32,108.32,19127.0,95.9252,95.9695,95.9252,95.9252,19127.0
2019-03-13 11:35:00,108.33,108.34,108.2,108.21,19102.0,95.9341,95.9429,95.819,95.8278,19102.0
2019-03-13 11:40:00,108.21,108.3,108.2,108.2,9147.0,95.8278,95.9075,95.819,95.819,9147.0
2019-03-13 11:45:00,108.19,108.25,108.19,108.22,15832.0,95.8101,95.8632,95.8101,95.8367,15832.0
2019-03-13 11:50:00,108.23,108.27,108.16,108.25,9667.0,95.8455,95.8809,95.7835,95.8632,9667.0
2019-03-13 11:55:00,108.27,108.3,108.23,108.25,13697.0,95.8809,95.9075,95.8455,95.8632,13697.0
2019-03-13 12:00:00,108.27,108.39,108.26,108.39,16826.0,95.8809,95.9872,95.8721,95.9872,16826.0
2019-03-13 12:05:00,108.39,108.4,108.36,108.39,4500.0,95.9872,95.9961,95.9606,95.9872,4500.0
2019-03-13 12:10:00,108.39,108.39,108.28,108.31,13294.0,95.9872,95.9872,95.8898,95.9164,13294.0
2019-03-13 12:15:00,108.3,108.33,108.29,108.31,5433.0,95.9075,95.9341,95.8987,95.9164,5433.0
2019-03-13 12:20:00,108.31,108.31,108.21,108.23,4773.0,95.9164,95.9164,95.8278,95.8455,4773.0
2019-03-13 12:25:00,108.22,108.25,108.21,108.25,6819.0,95.8367,95.8632,95.8278,95.8632,6819.0
2019-03-13 12:30:00,108.24,108.25,108.2,108.21,4288.0,95.8544,95.8632,95.819,95.8278,4288.0
2019-03-13 12:35:00,108.2,108.2,108.13,108.15,8253.0,95.819,95.819,95.757,95.7747,8253.0
2019-03-13 12:40:00,108.15,108.17,108.11,108.15,21059.0,95.7747,95.7924,95.7393,95.7747,21059.0
2019-03-13 12:45:00,108.14,108.15,108.13,108.14,6570.0,95.7658,95.7747,95.757,95.7658,6570.0
2019-03-13 12:50:00,108.14,108.14,108.05,108.08,8293.0,95.7658,95.7658,95.6861,95.7127,8293.0
2019-03-13 12:55:00,108.07,108.11,108.07,108.1,4097.0,95.7038,95.7393,95.7038,95.7304,4097.0
2019-03-13 13:00:00,108.09,108.12,108.08,108.1,17136.0,95.7215,95.7481,95.7127,95.7304,17136.0
2019-03-13 13:05:00,108.09,108.1,108.06,108.1,8749.0,95.7215,95.7304,95.695,95.7304,8749.0
2019-03-13 13:10:00,108.1,108.11,108.08,108.09,4416.0,95.7304,95.7393,95.7127,95.7215,4416.0
2019-03-13 13:15:00,108.08,108.09,108.04,108.04,8310.0,95.7127,95.7215,95.6773,95.6773,8310.0
2019-03-13 13:20:00,108.04,108.04,107.97,108.02,8580.0,95.6773,95.6773,95.6153,95.6596,8580.0
2019-03-13 13:25:00,108.02,108.02,107.98,108.01,3550.0,95.6596,95.6596,95.6241,95.6507,3550.0
2019-03-13 13:30:00,108.01,108.01,107.9,107.9,10733.0,95.6507,95.6507,95.5533,95.5533,10733.0
2019-03-13 13:35:00,107.91,107.93,107.89,107.92,8162.0,95.5621,95.5799,95.5444,95.571,8162.0
2019-03-13 13:40:00,107.92,107.93,107.85,107.86,6868.0,95.571,95.5799,95.509,95.5179,6868.0
2019-03-13 13:45:00,107.86,107.86,107.8,107.83,9516.0,95.5179,95.5179,95.4647,95.4913,9516.0
2019-03-13 13:50:00,107.84,107.85,107.77,107.79,8976.0,95.5002,95.509,95.4382,95.4559,8976.0
2019-03-13 13:55:00,107.78,107.81,107.72,107.8,11338.0,95.447,95.4736,95.3939,95.4647,11338.0
2019-03-13 14:00:00,107.79,107.82,107.75,107.81,17632.0,95.4559,95.4824,95.4205,95.4736,17632.0
2019-03-13 14:05:00,107.82,107.88,107.82,107.86,10883.0,95.4824,95.5356,95.4824,95.5179,10883.0
2019-03-13 14:10:00,107.87,107.87,107.81,107.86,12202.0,95.5267,95.5267,95.4736,95.5179,12202.0
2019-03-13 14:15:00,107.88,107.92,107.88,107.89,9165.0,95.5356,95.571,95.5356,95.5444,9165.0
2019-03-13 14:20:00,107.89,107.9,107.85,107.88,4850.0,95.5444,95.5533,95.509,95.5356,4850.0
2019-03-13 14:25:00,107.89,107.93,107.86,107.89,7578.0,95.5444,95.5799,95.5179,95.5444,7578.0
2019-03-13 14:30:00,107.88,107.88,107.82,107.86,6519.0,95.5356,95.5356,95.4824,95.5179,6519.0
2019-03-13 14:35:00,107.86,107.9,107.85,107.88,5792.0,95.5179,95.5533,95.509,95.5356,5792.0
2019-03-13 14:40:00,107.88,107.9,107.75,107.77,10671.0,95.5356,95.5533,95.4205,95.4382,10671.0
2019-03-13 14:45:00,107.75,107.75,107.61,107.64,10398.0,95.4205,95.4205,95.2965,95.323,10398.0
2019-03-13 14:50:00,107.62,107.62,107.52,107.58,10234.0,95.3053,95.3053,95.2168,95.2699,10234.0
2019-03-13 14:55:00,107.58,107.58,107.51,107.51,13524.0,95.2699,95.2699,95.2079,95.2079,13524.0
2019-03-13 15:00:00,107.51,107.52,107.45,107.48,14787.0,95.2079,95.2168,95.1548,95.1813,14787.0
2019-03-13 15:05:00,107.47,107.5,107.38,107.38,13079.0,95.1725,95.1991,95.0928,95.0928,13079.0
2019-03-13 15:10:00,107.39,107.48,107.35,107.37,11463.0,95.1016,95.1813,95.0662,95.0839,11463.0
2019-03-13 15:15:00,107.36,107.49,107.36,107.43,13294.0,95.0751,95.1902,95.0751,95.1371,13294.0
2019-03-13 15:20:00,107.4,107.44,106.92,107.38,50701.0,95.1105,95.1459,94.6854,95.0928,50701.0
2019-03-13 15:25:00,107.38,107.41,107.36,107.39,22313.0,95.0928,95.1194,95.0751,95.1016,22313.0
2019-03-13 15:30:00,107.38,107.52,107.37,107.5,25855.0,95.0928,95.2168,95.0839,95.1991,25855.0
2019-03-13 15:35:00,107.48,107.55,107.48,107.54,24029.0,95.1813,95.2433,95.1813,95.2345,24029.0
2019-03-13 15:40:00,107.54,107.58,107.53,107.57,40034.0,95.2345,95.2699,95.2256,95.261,40034.0
2019-03-13 15:45:00,107.58,107.63,107.44,107.44,54577.0,95.2699,95.3142,95.1459,95.1459,54577.0
2019-03-13 15:50:00,107.45,107.53,107.45,107.48,62991.0,95.1548,95.2256,95.1548,95.1813,62991.0
2019-03-13 15:55:00,107.49,107.6,107.48,107.6,172217.0,95.1902,95.2876,95.1813,95.2876,172217.0
2019-03-14 09:30:00,107.5,107.58,107.11,107.12,13344.0,95.5082,95.5793,95.1617,95.1706,13344.0
2019-03-14 09:35:00,107.12,107.19,106.95,106.96,3400.0,95.1706,95.2328,95.0196,95.0284,3400.0
2019-03-14 09:40:00,107.01,107.06,106.91,107.0,6533.0,95.0729,95.1173,94.984,95.064,6533.0
2019-03-14 09:45:00,107.01,107.29,106.99,107.27,7432.0,95.0729,95.3216,95.0551,95.3039,7432.0
2019-03-14 09:50:00,107.3,107.35,107.25,107.35,5801.0,95.3305,95.3749,95.2861,95.3749,5801.0
2019-03-14 09:55:00,107.36,107.43,107.29,107.38,8334.0,95.3838,95.446,95.3216,95.4016,8334.0
2019-03-14 10:00:00,107.37,107.37,107.28,107.32,8700.0,95.3927,95.3927,95.3127,95.3483,8700.0
2019-03-14 10:05:00,107.32,107.36,107.26,107.32,10171.0,95.3483,95.3838,95.295,95.3483,10171.0
2019-03-14 10:10:00,107.33,107.42,107.29,107.37,11444.0,95.3572,95.4371,95.3216,95.3927,11444.0
2019-03-14 10:15:00,107.41,107.56,107.4,107.55,7156.0,95.4282,95.5615,95.4194,95.5526,7156.0
2019-03-14 10:20:00,107.58,107.67,107.55,107.65,9800.0,95.5793,95.6592,95.5526,95.6415,9800.0
2019-03-14 10:25:00,107.66,107.71,107.65,107.69,10493.0,95.6504,95.6948,95.6415,95.677,10493.0
2019-03-14 10:30:00,107.68,107.77,107.66,107.66,19020.0,95.6681,95.7481,95.6504,95.6504,19020.0
2019-03-14 10:35:00,107.65,107.65,107.55,107.59,5767.0,95.6415,95.6415,95.5526,95.5882,5767.0
2019-03-14 10:40:00,107.6,107.61,107.51,107.55,10373.0,95.597,95.6059,95.5171,95.5526,10373.0
2019-03-14 10:45:00,107.58,107.62,107.55,107.56,7355.0,95.5793,95.6148,95.5526,95.5615,7355.0
2019-03-14 10:50:00,107.59,107.65,107.57,107.64,29639.0,95.5882,95.6415,95.5704,95.6326,29639.0
2019-03-14 10:55:00,107.64,107.73,107.62,107.7,9720.0,95.6326,95.7125,95.6148,95.6859,9720.0
2019-03-14 11:00:00,107.71,107.72,107.59,107.63,4800.0,95.6948,95.7037,95.5882,95.6237,4800.0
2019-03-14 11:05:00,107.62,107.65,107.55,107.55,25374.0,95.6148,95.6415,95.5526,95.5526,25374.0
2019-03-14 11:10:00,107.51,107.64,107.51,107.64,16526.0,95.5171,95.6326,95.5171,95.6326,16526.0
2019-03-14 11:15:00,107.64,107.75,107.62,107.72,19781.0,95.6326,95.7303,95.6148,95.7037,19781.0
2019-03-14 11:20:00,107.73,107.78,107.7,107.77,6891.0,95.7125,95.757,95.6859,95.7481,6891.0
2019-03-14 11:25:00,107.76,107.81,107.74,107.81,8656.0,95.7392,95.7836,95.7214,95.7836,8656.0
2019-03-14 11:30:00,107.81,107.83,107.78,107.83,11626.0,95.7836,95.8014,95.757,95.8014,11626.0
2019-03-14 11:35:00,107.83,107.86,107.77,107.85,4739.0,95.8014,95.828,95.7481,95.8192,4739.0
2019-03-14 11:40:00,107.87,107.93,107.84,107.93,14492.0,95.8369,95.8902,95.8103,95.8902,14492.0
2019-03-14 11:45:00,107.94,107.94,107.86,107.86,8711.0,95.8991,95.8991,95.828,95.828,8711.0
2019-03-14 11:50:00,107.87,107.95,107.87,107.89,14820.0,95.8369,95.908,95.8369,95.8547,14820.0
2019-03-14 11:55:00,107.89,108.08,107.89,108.06,27264.0,95.8547,96.0235,95.8547,96.0057,27264.0
2019-03-14 12:00:00,108.07,108.17,108.02,108.11,13993.0,96.0146,96.1035,95.9702,96.0502,13993.0
2019-03-14 12:05:00,108.1,108.16,108.05,108.16,14320.0,96.0413,96.0946,95.9968,96.0946,14320.0
2019-03-14 12:10:00,108.16,108.17,108.1,108.14,11576.0,96.0946,96.1035,96.0413,96.0768,11576.0
2019-03-14 12:15:00,108.15,108.25,108.14,108.21,10731.0,96.0857,96.1745,96.0768,96.139,10731.0
2019-03-14 12:20:00,108.22,108.22,108.06,108.07,12083.0,96.1479,96.1479,96.0057,96.0146,12083.0
2019-03-14 12:25:00,108.07,108.12,108.07,108.09,8058.0,96.0146,96.059,96.0146,96.0324,8058.0
2019-03-14 12:30:00,108.09,108.09,108.03,108.06,13642.0,96.0324,96.0324,95.9791,96.0057,13642.0
2019-03-14 12:35:00,108.07,108.09,107.98,108.02,19591.0,96.0146,96.0324,95.9347,95.9702,19591.0
2019-03-14 12:40:00,108.02,108.04,108.01,108.01,21122.0,95.9702,95.988,95.9613,95.9613,21122.0
2019-03-14 12:45:00,108.02,108.12,108.01,108.12,31079.0,95.9702,96.059,95.9613,96.059,31079.0
2019-03-14 12:50:00,108.13,108.14,108.0,108.01,8559.0,96.0679,96.0768,95.9524,95.9613,8559.0
2019-03-14 12:55:00,108.01,108.02,107.91,107.94,6674.0,95.9613,95.9702,95.8725,95.8991,6674.0
2019-03-14 13:00:00,107.93,107.93,107.85,107.86,16202.0,95.8902,95.8902,95.8192,95.828,16202.0
2019-03-14 13:05:00,107.85,107.86,107.69,107.76,4795.0,95.8192,95.828,95.677,95.7392,4795.0
2019-03-14 13:10:00,107.73,107.76,107.72,107.75,6534.0,95.7125,95.7392,95.7037,95.7303,6534.0
2019-03-14 13:15:00,107.76,107.81,107.74,107.81,4124.0,95.7392,95.7836,95.7214,95.7836,4124.0
2019-03-14 13:20:00,107.81,107.81,107.73,107.73,4649.0,95.7836,95.7836,95.7125,95.7125,4649.0
2019-03-14 13:25:00,107.73,107.74,107.71,107.73,4424.0,95.7125,95.7214,95.6948,95.7125,4424.0
2019-03-14 13:30:00,107.73,107.81,107.73,107.79,3200.0,95.7125,95.7836,95.7125,95.7659,3200.0
2019-03-14 13:35:00,107.78,107.78,107.74,107.77,6436.0,95.757,95.757,95.7214,95.7481,6436.0
2019-03-14 13:40:00,107.77,107.87,107.76,107.87,8718.0,95.7481,95.8369,95.7392,95.8369,8718.0
2019-03-14 13:45:00,107.87,107.95,107.85,107.91,43086.0,95.8369,95.908,95.8192,95.8725,43086.0
2019-03-14 13:50:00,107.91,107.91,107.77,107.79,7042.0,95.8725,95.8725,95.7481,95.7659,7042.0
2019-03-14 13:55:00,107.78,107.85,107.77,107.85,9622.0,95.757,95.8192,95.7481,95.8192,9622.0
2019-03-14 14:00:00,107.83,107.84,107.8,107.82,13369.0,95.8014,95.8103,95.7747,95.7925,13369.0
2019-03-14 14:05:00,107.83,107.86,107.81,107.82,9499.0,95.8014,95.828,95.7836,95.7925,9499.0
2019-03-14 14:10:00,107.82,107.82,107.77,107.78,7212.0,95.7925,95.7925,95.7481,95.757,7212.0
2019-03-14 14:15:00,107.78,107.83,107.77,107.83,15083.0,95.757,95.8014,95.7481,95.8014,15083.0
2019-03-14 14:20:00,107.83,107.83,107.8,107.83,9120.0,95.8014,95.8014,95.7747,95.8014,9120.0
2019-03-14 14:25:00,107.83,107.85,107.82,107.83,10013.0,95.8014,95.8192,95.7925,95.8014,10013.0
2019-03-14 14:30:00,107.83,107.83,107.73,107.73,8307.0,95.8014,95.8014,95.7125,95.7125,8307.0
2019-03-14 14:35:00,107.74,107.79,107.73,107.77,10169.0,95.7214,95.7659,95.7125,95.7481,10169.0
2019-03-14 14:40:00,107.78,107.78,107.75,107.77,14055.0,95.757,95.757,95.7303,95.7481,14055.0
2019-03-14 14:45:00,107.77,107.78,107.7,107.71,15398.0,95.7481,95.757,95.6859,95.6948,15398.0
2019-03-14 14:50:00,107.72,107.8,107.71,107.75,19267.0,95.7037,95.7747,95.6948,95.7303,19267.0
2019-03-14 14:55:00,107.77,107.89,107.76,107.89,7325.0,95.7481,95.8547,95.7392,95.8547,7325.0
2019-03-14 15:00:00,107.89,107.89,107.86,107.88,11368.0,95.8547,95.8547,95.828,95.8458,11368.0
2019-03-14 15:05:00,107.88,107.91,107.87,107.9,16540.0,95.8458,95.8725,95.8369,95.8636,16540.0
2019-03-14 15:10:00,107.91,107.95,107.9,107.94,13939.0,95.8725,95.908,95.8636,95.8991,13939.0
2019-03-14 15:15:00,107.94,107.97,107.91,107.95,12484.0,95.8991,95.9258,95.8725,95.908,12484.0
2019-03-14 15:20:00,107.95,107.99,107.93,107.98,16530.0,95.908,95.9435,95.8902,95.9347,16530.0
2019-03-14 15:25:00,107.98,108.05,107.97,108.05,29240.0,95.9347,95.9968,95.9258,95.9968,29240.0
2019-03-14 15:30:00,108.05,108.06,107.99,108.0,25643.0,95.9968,96.0057,95.9435,95.9524,25643.0
2019-03-14 15:35:00,108.0,108.05,107.99,108.05,22836.0,95.9524,95.9968,95.9435,95.9968,22836.0
2019-03-14 15:40:00,108.05,108.09,108.04,108.08,28571.0,95.9968,96.0324,95.988,96.0235,28571.0
2019-03-14 15:45:00,108.07,108.08,108.03,108.03,49369.0,96.0146,96.0235,95.9791,95.9791,49369.0
2019-03-14 15:50:00,108.04,108.04,107.94,107.94,42463.0,95.988,95.988,95.8991,95.8991,42463.0
2019-03-14 15:55:00,107.93,107.93,107.77,107.79,153661.0,95.8902,95.8902,95.7481,95.7659,153661.0
2019-03-15 09:30:00,107.6,107.83,107.55,107.72,261808.0,95.597,95.8014,95.5526,95.7037,261808.0
2019-03-15 09:35:00,107.8,107.89,107.68,107.72,23444.0,95.7747,95.8547,95.6681,95.7037,23444.0
2019-03-15 09:40:00,107.71,107.97,107.69,107.89,16994.0,95.6948,95.9258,95.677,95.8547,16994.0
2019-03-15 09:45:00,107.89,108.12,107.8,108.12,21134.0,95.8547,96.059,95.7747,96.059,21134.0
2019-03-15 09:50:00,108.1,108.12,107.98,108.03,10265.0,96.0413,96.059,95.9347,95.9791,10265.0
2019-03-15 09:55:00,108.03,108.19,107.99,108.13,24041.0,95.9791,96.1212,95.9435,96.0679,24041.0
2019-03-15 10:00:00,108.13,108.29,108.13,108.22,27500.0,96.0679,96.2101,96.0679,96.1479,27500.0
2019-03-15 10:05:00,108.24,108.34,108.23,108.26,15032.0,96.1657,96.2545,96.1568,96.1834,15032.0
2019-03-15 10:10:00,108.26,108.39,108.26,108.34,13979.0,96.1834,96.2989,96.1834,96.2545,13979.0
2019-03-15 10:15:00,108.34,108.43,108.33,108.4,15109.0,96.2545,96.3345,96.2456,96.3078,15109.0
2019-03-15 10:20:00,108.39,108.48,108.39,108.45,9232.0,96.2989,96.3789,96.2989,96.3522,9232.0
2019-03-15 10:25:00,108.45,108.49,108.43,108.47,9891.0,96.3522,96.3878,96.3345,96.37,9891.0
2019-03-15 10:30:00,108.5,108.55,108.47,108.53,20295.0,96.3967,96.4411,96.37,96.4233,20295.0
2019-03-15 10:35:00,108.54,108.55,108.42,108.43,27097.0,96.4322,96.4411,96.3256,96.3345,27097.0
2019-03-15 10:40:00,108.43,108.52,108.43,108.5,8224.0,96.3345,96.4144,96.3345,96.3967,8224.0
2019-03-15 10:45:00,108.52,108.56,108.46,108.48,33092.0,96.4144,96.45,96.3611,96.3789,33092.0
2019-03-15 10:50:00,108.54,108.54,108.35,108.36,140321.0,96.4322,96.4322,96.2634,96.2723,140321.0
2019-03-15 10:55:00,108.36,108.73,108.3,108.7,185368.0,96.2723,96.601,96.219,96.5743,185368.0
2019-03-15 11:00:00,108.7,108.79,108.65,108.7,37206.0,96.5743,96.6543,96.5299,96.5743,37206.0
2019-03-15 11:05:00,108.72,108.76,108.61,108.66,69850.0,96.5921,96.6276,96.4944,96.5388,69850.0
2019-03-15 11:10:00,108.67,108.71,108.64,108.67,22700.0,96.5477,96.5832,96.521,96.5477,22700.0
2019-03-15 11:15:00,108.69,108.71,108.65,108.68,49757.0,96.5655,96.5832,96.5299,96.5566,49757.0
2019-03-15 11:20:00,108.68,108.91,108.63,108.86,100337.0,96.5566,96.7609,96.5121,96.7165,100337.0
2019-03-15 11:25:00,108.87,108.94,108.8,108.86,73794.0,96.7254,96.7876,96.6632,96.7165,73794.0
2019-03-15 11:30:00,108.86,109.13,108.83,109.06,87267.0,96.7165,96.9564,96.6898,96.8942,87267.0
2019-03-15 11:35:00,109.05,109.08,108.94,109.05,17438.0,96.8853,96.912,96.7876,96.8853,17438.0
2019-03-15 11:40:00,109.05,109.11,109.01,109.04,55142.0,96.8853,96.9386,96.8498,96.8764,55142.0
2019-03-15 11:45:00,109.04,109.16,109.0,109.12,74619.0,96.8764,96.983,96.8409,96.9475,74619.0
2019-03-15 11:50:00,109.12,109.17,108.89,109.01,132838.0,96.9475,96.9919,96.7431,96.8498,132838.0
2019-03-15 11:55:00,109.04,109.06,108.99,109.01,10549.0,96.8764,96.8942,96.832,96.8498,10549.0
2019-03-15 12:00:00,109.0,109.03,108.99,109.0,12095.0,96.8409,96.8675,96.832,96.8409,12095.0
2019-03-15 12:05:00,109.01,109.07,108.98,109.07,10162.0,96.8498,96.9031,96.8231,96.9031,10162.0
2019-03-15 12:10:00,109.08,109.15,109.05,109.13,13572.0,96.912,96.9741,96.8853,96.9564,13572.0
2019-03-15 12:15:00,109.1,109.15,109.1,109.14,8464.0,96.9297,96.9741,96.9297,96.9653,8464.0
2019-03-15 12:20:00,109.13,109.14,109.02,109.02,30475.0,96.9564,96.9653,96.8586,96.8586,30475.0
2019-03-15 12:25:00,109.02,109.04,108.97,109.01,12972.0,96.8586,96.8764,96.8142,96.8498,12972.0
2019-03-15 12:30:00,109.01,109.06,109.0,109.03,30155.0,96.8498,96.8942,96.8409,96.8675,30155.0
2019-03-15 12:35:00,109.04,109.04,109.0,109.02,21057.0,96.8764,96.8764,96.8409,96.8586,21057.0
2019-03-15 12:40:00,109.01,109.03,108.84,108.9,54097.0,96.8498,96.8675,96.6987,96.752,54097.0
2019-03-15 12:45:00,108.89,108.92,108.87,108.9,33371.0,96.7431,96.7698,96.7254,96.752,33371.0
2019-03-15 12:50:00,108.9,109.05,108.89,108.94,65523.0,96.752,96.8853,96.7431,96.7876,65523.0
2019-03-15 12:55:00,108.95,108.97,108.9,108.94,32180.0,96.7965,96.8142,96.752,96.7876,32180.0
2019-03-15 13:00:00,108.96,108.97,108.91,108.93,22523.0,96.8053,96.8142,96.7609,96.7787,22523.0
2019-03-15 13:05:00,108.93,108.99,108.92,108.96,17778.0,96.7787,96.832,96.7698,96.8053,17778.0
2019-03-15 13:10:00,108.95,108.98,108.92,108.93,15541.0,96.7965,96.8231,96.7698,96.7787,15541.0
2019-03-15 13:15:00,108.93,108.97,108.92,108.95,11761.0,96.7787,96.8142,96.7698,96.7965,11761.0
2019-03-15 13:20:00,108.94,108.95,108.9,108.9,7060.0,96.7876,96.7965,96.752,96.752,7060.0
2019-03-15 13:25:00,108.9,108.96,108.9,108.95,8916.0,96.752,96.8053,96.752,96.7965,8916.0
2019-03-15 13:30:00,108.95,108.95,108.88,108.89,16502.0,96.7965,96.7965,96.7343,96.7431,16502.0
2019-03-15 13:35:00,108.89,108.9,108.83,108.84,9796.0,96.7431,96.752,96.6898,96.6987,9796.0
2019-03-15 13:40:00,108.85,108.88,108.84,108.88,7780.0,96.7076,96.7343,96.6987,96.7343,7780.0
2019-03-15 13:45:00,108.9,108.94,108.86,108.93,22990.0,96.752,96.7876,96.7165,96.7787,22990.0
2019-03-15 13:50:00,108.93,108.94,108.83,108.92,24355.0,96.7787,96.7876,96.6898,96.7698,24355.0
2019-03-15 13:55:00,108.91,108.91,108.82,108.84,9884.0,96.7609,96.7609,96.681,96.6987,9884.0
2019-03-15 14:00:00,108.85,108.88,108.82,108.84,10829.0,96.7076,96.7343,96.681,96.6987,10829.0
2019-03-15 14:05:00,108.85,108.85,108.8,108.83,9268.0,96.7076,96.7076,96.6632,96.6898,9268.0
2019-03-15 14:10:00,108.83,108.88,108.82,108.87,4150.0,96.6898,96.7343,96.681,96.7254,4150.0
2019-03-15 14:15:00,108.87,108.9,108.86,108.9,13318.0,96.7254,96.752,96.7165,96.752,13318.0
2019-03-15 14:20:00,108.89,108.95,108.88,108.95,12446.0,96.7431,96.7965,96.7343,96.7965,12446.0
2019-03-15 14:25:00,108.95,108.98,108.95,108.96,6926.0,96.7965,96.8231,96.7965,96.8053,6926.0
2019-03-15 14:30:00,108.96,109.0,108.86,108.89,37287.0,96.8053,96.8409,96.7165,96.7431,37287.0
2019-03-15 14:35:00,108.89,108.92,108.86,108.91,11525.0,96.7431,96.7698,96.7165,96.7609,11525.0
2019-03-15 14:40:00,108.9,108.92,108.88,108.88,8588.0,96.752,96.7698,96.7343,96.7343,8588.0
2019-03-15 14:45:00,108.88,108.9,108.83,108.83,15366.0,96.7343,96.752,96.6898,96.6898,15366.0
2019-03-15 14:50:00,108.83,108.83,108.75,108.76,6660.0,96.6898,96.6898,96.6188,96.6276,6660.0
2019-03-15 14:55:00,108.76,108.8,108.74,108.8,6335.0,96.6276,96.6632,96.6099,96.6632,6335.0
2019-03-15 15:00:00,108.8,108.84,108.77,108.84,7585.0,96.6632,96.6987,96.6365,96.6987,7585.0
2019-03-15 15:05:00,108.84,108.86,108.82,108.84,6816.0,96.6987,96.7165,96.681,96.6987,6816.0
2019-03-15 15:10:00,108.83,108.84,108.76,108.81,15545.0,96.6898,96.6987,96.6276,96.6721,15545.0
2019-03-15 15:15:00,108.81,108.86,108.8,108.85,13581.0,96.6721,96.7165,96.6632,96.7076,13581.0
2019-03-15 15:20:00,108.85,108.93,108.85,108.93,13444.0,96.7076,96.7787,96.7076,96.7787,13444.0
2019-03-15 15:25:00,108.93,108.93,108.88,108.9,20600.0,96.7787,96.7787,96.7343,96.752,20600.0
2019-03-15 15:30:00,108.9,108.92,108.87,108.9,23153.0,96.752,96.7698,96.7254,96.752,23153.0
2019-03-15 15:35:00,108.9,108.9,108.82,108.83,21851.0,96.752,96.752,96.681,96.6898,21851.0
2019-03-15 15:40:00,108.83,108.88,108.83,108.87,27018.0,96.6898,96.7343,96.6898,96.7254,27018.0
2019-03-15 15:45:00,108.87,108.91,108.85,108.87,44378.0,96.7254,96.7609,96.7076,96.7254,44378.0
2019-03-15 15:50:00,108.88,108.88,108.72,108.74,54916.0,96.7343,96.7343,96.5921,96.6099,54916.0
2019-03-15 15:55:00,108.74,108.93,108.74,108.89,157229.0,96.6099,96.7787,96.6099,96.7431,157229.0
2019-03-18 09:30:00,111.79,112.17,111.0,111.84,508192.0,99.3196,99.6573,98.6178,99.3641,508192.0
2019-03-18 09:35:00,111.85,111.96,110.31,110.35,460895.0,99.373,99.4707,98.0047,98.0403,460895.0
2019-03-18 09:40:00,110.33,110.69,109.71,109.75,528816.0,98.0225,98.3424,97.4717,97.5072,528816.0
2019-03-18 09:45:00,109.76,110.29,109.14,109.26,407432.0,97.5161,97.987,96.9653,97.0719,407432.0
2019-03-18 09:50:00,109.26,109.31,107.13,107.37,874145.0,97.0719,97.1163,95.1795,95.3927,874145.0
2019-03-18 09:55:00,107.32,108.73,107.07,108.25,405972.0,95.3483,96.601,95.1262,96.1745,405972.0
2019-03-18 10:00:00,108.21,109.03,108.2,108.72,204230.0,96.139,96.8675,96.1301,96.5921,204230.0
2019-03-18 10:05:00,108.7,109.05,108.25,108.45,209955.0,96.5743,96.8853,96.1745,96.3522,209955.0
2019-03-18 10:10:00,108.44,108.98,108.29,108.83,126061.0,96.3433,96.8231,96.2101,96.6898,126061.0
2019-03-18 10:15:00,108.85,109.07,108.7,108.85,156420.0,96.7076,96.9031,96.5743,96.7076,156420.0
2019-03-18 10:20:00,108.88,109.34,108.87,109.16,126296.0,96.7343,97.1429,96.7254,96.983,126296.0
2019-03-18 10:25:00,109.13,109.34,108.92,109.02,118331.0,96.9564,97.1429,96.7698,96.8586,118331.0
2019-03-18 10:30:00,109.02,109.18,108.45,108.48,123813.0,96.8586,97.0008,96.3522,96.3789,123813.0
2019-03-18 10:35:00,108.49,108.84,108.24,108.24,139998.0,96.3878,96.6987,96.1657,96.1657,139998.0
2019-03-18 10:40:00,108.24,108.33,108.08,108.09,85172.0,96.1657,96.2456,96.0235,96.0324,85172.0
2019-03-18 10:45:00,108.11,108.21,107.64,107.66,106605.0,96.0502,96.139,95.6326,95.6504,106605.0
2019-03-18 10:50:00,107.65,107.8,107.57,107.65,95945.0,95.6415,95.7747,95.5704,95.6415,95945.0
2019-03-18 10:55:00,107.66,107.66,107.42,107.52,87482.0,95.6504,95.6504,95.4371,95.526,87482.0
2019-03-18 11:00:00,107.53,107.65,107.42,107.62,101906.0,95.5349,95.6415,95.4371,95.6148,101906.0
2019-03-18 11:05:00,107.62,107.69,107.32,107.35,110356.0,95.6148,95.677,95.3483,95.3749,110356.0
2019-03-18 11:10:00,107.35,107.45,107.08,107.18,81434.0,95.3749,95.4638,95.1351,95.2239,81434.0
2019-03-18 11:15:00,107.17,107.46,107.15,107.26,72426.0,95.215,95.4727,95.1972,95.295,72426.0
2019-03-18 11:20:00,107.28,107.32,106.75,106.79,180189.0,95.3127,95.3483,94.8419,94.8774,180189.0
2019-03-18 11:25:00,106.79,106.87,106.52,106.57,154761.0,94.8774,94.9485,94.6375,94.6819,154761.0
2019-03-18 11:30:00,106.58,106.76,106.5,106.54,137181.0,94.6908,94.8508,94.6198,94.6553,137181.0
2019-03-18 11:35:00,106.54,106.84,106.52,106.63,96288.0,94.6553,94.9218,94.6375,94.7353,96288.0
2019-03-18 11:40:00,106.63,107.03,106.63,106.94,77694.0,94.7353,95.0906,94.7353,95.0107,77694.0
2019-03-18 11:45:00,106.94,107.14,106.76,107.08,159406.0,95.0107,95.1884,94.8508,95.1351,159406.0
2019-03-18 11:50:00,107.08,107.81,107.05,107.78,199640.0,95.1351,95.7836,95.1084,95.757,199640.0
2019-03-18 11:55:00,107.78,107.8,107.33,107.4,113887.0,95.757,95.7747,95.3572,95.4194,113887.0
2019-03-18 12:00:00,107.4,107.63,107.3,107.55,124460.0,95.4194,95.6237,95.3305,95.5526,124460.0
2019-03-18 12:05:00,107.54,107.61,107.38,107.48,82351.0,95.5437,95.6059,95.4016,95.4904,82351.0
2019-03-18 12:10:00,107.46,107.46,107.12,107.16,45154.0,95.4727,95.4727,95.1706,95.2061,45154.0
2019-03-18 12:15:00,107.18,107.21,107.08,107.14,51851.0,95.2239,95.2506,95.1351,95.1884,51851.0
2019-03-18 12:20:00,107.13,107.21,106.93,106.93,52705.0,95.1795,95.2506,95.0018,95.0018,52705.0
2019-03-18 12:25:00,106.93,107.27,106.93,107.25,83466.0,95.0018,95.3039,95.0018,95.2861,83466.0
2019-03-18 12:30:00,107.25,107.3,107.11,107.15,54720.0,95.2861,95.3305,95.1617,95.1972,54720.0
2019-03-18 12:35:00,107.17,107.39,107.12,107.29,119150.0,95.215,95.4105,95.1706,95.3216,119150.0
2019-03-18 12:40:00,107.26,107.65,107.2,107.44,197570.0,95.295,95.6415,95.2417,95.4549,197570.0
2019-03-18 12:45:00,107.45,107.6,107.44,107.5,120294.0,95.4638,95.597,95.4549,95.5082,120294.0
2019-03-18 12:50:00,107.48,107.58,107.32,107.42,161365.0,95.4904,95.5793,95.3483,95.4371,161365.0
2019-03-18 12:55:00,107.42,107.54,107.37,107.44,62164.0,95.4371,95.5437,95.3927,95.4549,62164.0
2019-03-18 13:00:00,107.46,107.87,107.46,107.68,86280.0,95.4727,95.8369,95.4727,95.6681,86280.0
2019-03-18 13:05:00,107.68,107.95,107.68,107.84,93062.0,95.6681,95.908,95.6681,95.8103,93062.0
2019-03-18 13:10:00,107.85,108.07,107.84,107.98,112310.0,95.8192,96.0146,95.8103,95.9347,112310.0
2019-03-18 13:15:00,107.99,108.04,107.86,107.88,78375.0,95.9435,95.988,95.828,95.8458,78375.0
2019-03-18 13:20:00,107.9,108.09,107.88,108.07,86857.0,95.8636,96.0324,95.8458,96.0146,86857.0
2019-03-18 13:25:00,108.07,108.1,107.98,108.1,84983.0,96.0146,96.0413,95.9347,96.0413,84983.0
2019-03-18 13:30:00,108.1,108.2,108.07,108.17,74731.0,96.0413,96.1301,96.0146,96.1035,74731.0
2019-03-18 13:35:00,108.18,108.2,108.05,108.05,91573.0,96.1123,96.1301,95.9968,95.9968,91573.0
2019-03-18 13:40:00,108.04,108.12,107.93,107.98,61810.0,95.988,96.059,95.8902,95.9347,61810.0
2019-03-18 13:45:00,107.99,107.99,107.73,107.91,42864.0,95.9435,95.9435,95.7125,95.8725,42864.0
2019-03-18 13:50:00,107.91,107.96,107.61,107.61,65773.0,95.8725,95.9169,95.6059,95.6059,65773.0
2019-03-18 13:55:00,107.63,107.96,107.63,107.95,59157.0,95.6237,95.9169,95.6237,95.908,59157.0
2019-03-18 14:00:00,107.94,108.04,107.82,107.86,60219.0,95.8991,95.988,95.7925,95.828,60219.0
2019-03-18 14:05:00,107.84,107.92,107.72,107.72,64917.0,95.8103,95.8814,95.7037,95.7037,64917.0
2019-03-18 14:10:00,107.73,107.87,107.71,107.84,49444.0,95.7125,95.8369,95.6948,95.8103,49444.0
2019-03-18 14:15:00,107.84,108.11,107.84,107.98,46999.0,95.8103,96.0502,95.8103,95.9347,46999.0
2019-03-18 14:20:00,107.98,108.14,107.93,108.01,57688.0,95.9347,96.0768,95.8902,95.9613,57688.0
2019-03-18 14:25:00,108.02,108.08,107.67,107.72,51650.0,95.9702,96.0235,95.6592,95.7037,51650.0
2019-03-18 14:30:00,107.72,107.85,107.71,107.83,50084.0,95.7037,95.8192,95.6948,95.8014,50084.0
2019-03-18 14:35:00,107.83,107.91,107.74,107.82,150033.0,95.8014,95.8725,95.7214,95.7925,150033.0
2019-03-18 14:40:00,107.82,108.05,107.8,108.01,106774.0,95.7925,95.9968,95.7747,95.9613,106774.0
2019-03-18 14:45:00,108.01,108.06,107.79,107.79,63429.0,95.9613,96.0057,95.7659,95.7659,63429.0
2019-03-18 14:50:00,107.79,108.17,107.78,108.15,96332.0,95.7659,96.1035,95.757,96.0857,96332.0
2019-03-18 14:55:00,108.14,108.22,108.07,108.09,107076.0,96.0768,96.1479,96.0146,96.0324,107076.0
2019-03-18 15:00:00,108.1,108.11,107.98,108.03,73409.0,96.0413,96.0502,95.9347,95.9791,73409.0
2019-03-18 15:05:00,108.03,108.08,107.89,107.92,93269.0,95.9791,96.0235,95.8547,95.8814,93269.0
2019-03-18 15:10:00,107.93,108.03,107.92,108.01,140735.0,95.8902,95.9791,95.8814,95.9613,140735.0
2019-03-18 15:15:00,108.01,108.26,107.99,108.16,127100.0,95.9613,96.1834,95.9435,96.0946,127100.0
2019-03-18 15:20:00,108.15,108.16,108.04,108.08,123047.0,96.0857,96.0946,95.988,96.0235,123047.0
2019-03-18 15:25:00,108.07,108.15,107.99,108.01,113419.0,96.0146,96.0857,95.9435,95.9613,113419.0
2019-03-18 15:30:00,108.01,108.05,107.93,107.97,271759.0,95.9613,95.9968,95.8902,95.9258,271759.0
2019-03-18 15:35:00,107.97,108.09,107.91,108.04,132997.0,95.9258,96.0324,95.8725,95.988,132997.0
2019-03-18 15:40:00,108.05,108.06,107.99,108.0,144740.0,95.9968,96.0057,95.9435,95.9524,144740.0
2019-03-18 15:45:00,108.0,108.13,107.99,108.03,183692.0,95.9524,96.0679,95.9435,95.9791,183692.0
2019-03-18 15:50:00,108.04,108.04,108.0,108.0,155929.0,95.988,95.988,95.9524,95.9524,155929.0
2019-03-18 15:55:00,108.0,108.17,107.92,108.12,399876.0,95.9524,96.1035,95.8814,96.059,399876.0
2019-03-19 09:30:00,107.49,107.49,106.0,106.76,308690.0,95.4993,95.4993,94.1755,94.8508,308690.0
2019-03-19 09:35:00,106.75,106.76,106.0,106.25,185568.0,94.8419,94.8508,94.1755,94.3976,185568.0
2019-03-19 09:40:00,106.27,106.3,105.82,105.9,176947.0,94.4154,94.4421,94.0156,94.0867,176947.0
2019-03-19 09:45:00,105.91,106.08,105.76,106.0,115469.0,94.0956,94.2466,93.9623,94.1755,115469.0
2019-03-19 09:50:00,106.0,106.16,105.95,106.03,81334.0,94.1755,94.3177,94.1311,94.2022,81334.0
2019-03-19 09:55:00,106.03,106.11,105.79,105.83,81706.0,94.2022,94.2733,93.989,94.0245,81706.0
2019-03-19 10:00:00,105.83,106.08,105.81,106.04,73710.0,94.0245,94.2466,94.0067,94.2111,73710.0
2019-03-19 10:05:00,106.03,106.22,106.0,106.19,60432.0,94.2022,94.371,94.1755,94.3443,60432.0
2019-03-19 10:10:00,106.18,106.56,106.15,106.52,68237.0,94.3355,94.6731,94.3088,94.6375,68237.0
2019-03-19 10:15:00,106.55,106.95,106.52,106.94,90664.0,94.6642,95.0196,94.6375,95.0107,90664.0
2019-03-19 10:20:00,106.94,107.18,106.91,107.02,122653.0,95.0107,95.2239,94.984,95.0817,122653.0
2019-03-19 10:25:00,107.02,107.26,106.98,107.26,107406.0,95.0817,95.295,95.0462,95.295,107406.0
2019-03-19 10:30:00,107.25,107.29,107.06,107.08,77061.0,95.2861,95.3216,95.1173,95.1351,77061.0
2019-03-19 10:35:00,107.07,107.07,106.86,106.95,67891.0,95.1262,95.1262,94.9396,95.0196,67891.0
2019-03-19 10:40:00,106.94,107.02,106.89,107.01,67489.0,95.0107,95.0817,94.9662,95.0729,67489.0
2019-03-19 10:45:00,107.0,107.11,106.92,107.06,53581.0,95.064,95.1617,94.9929,95.1173,53581.0
2019-03-19 10:50:00,107.06,107.14,106.97,107.03,69352.0,95.1173,95.1884,95.0373,95.0906,69352.0
2019-03-19 10:55:00,107.03,107.03,106.91,106.96,35253.0,95.0906,95.0906,94.984,95.0284,35253.0
2019-03-19 11:00:00,106.97,107.28,106.96,107.22,57134.0,95.0373,95.3127,95.0284,95.2594,57134.0
2019-03-19 11:05:00,107.2,107.41,107.2,107.4,50998.0,95.2417,95.4282,95.2417,95.4194,50998.0
2019-03-19 11:10:00,107.39,107.4,107.27,107.31,58380.0,95.4105,95.4194,95.3039,95.3394,58380.0
2019-03-19 11:15:00,107.31,107.36,107.25,107.3,51584.0,95.3394,95.3838,95.2861,95.3305,51584.0
2019-03-19 11:20:00,107.3,107.35,107.21,107.22,53911.0,95.3305,95.3749,95.2506,95.2594,53911.0
2019-03-19 11:25:00,107.22,107.25,107.17,107.18,113643.0,95.2594,95.2861,95.215,95.2239,113643.0
2019-03-19 11:30:00,107.16,107.16,106.95,107.04,73038.0,95.2061,95.2061,95.0196,95.0995,73038.0
2019-03-19 11:35:00,107.04,107.2,107.0,107.12,55351.0,95.0995,95.2417,95.064,95.1706,55351.0
2019-03-19 11:40:00,107.11,107.16,106.97,107.01,43342.0,95.1617,95.2061,95.0373,95.0729,43342.0
2019-03-19 11:45:00,107.0,107.02,106.94,107.0,43700.0,95.064,95.0817,95.0107,95.064,43700.0
2019-03-19 11:50:00,107.02,107.07,106.88,106.9,66301.0,95.0817,95.1262,94.9574,94.9751,66301.0
2019-03-19 11:55:00,106.89,107.14,106.87,107.13,35143.0,94.9662,95.1884,94.9485,95.1795,35143.0
2019-03-19 12:00:00,107.14,107.21,107.01,107.08,52007.0,95.1884,95.2506,95.0729,95.1351,52007.0
2019-03-19 12:05:00,107.1,107.13,106.98,106.99,22455.0,95.1528,95.1795,95.0462,95.0551,22455.0
2019-03-19 12:10:00,106.99,107.01,106.89,106.9,21047.0,95.0551,95.0729,94.9662,94.9751,21047.0
2019-03-19 12:15:00,106.89,106.9,106.72,106.72,39216.0,94.9662,94.9751,94.8152,94.8152,39216.0
2019-03-19 12:20:00,106.7,106.71,106.58,106.63,58231.0,94.7974,94.8063,94.6908,94.7353,58231.0
2019-03-19 12:25:00,106.62,106.67,106.51,106.53,39711.0,94.7264,94.7708,94.6286,94.6464,39711.0
2019-03-19 12:30:00,106.52,106.81,106.51,106.79,23072.0,94.6375,94.8952,94.6286,94.8774,23072.0
2019-03-19 12:35:00,106.77,106.79,106.69,106.78,33765.0,94.8596,94.8774,94.7886,94.8685,33765.0
2019-03-19 12:40:00,106.79,106.87,106.65,106.66,28783.0,94.8774,94.9485,94.753,94.7619,28783.0
2019-03-19 12:45:00,106.67,106.69,106.44,106.48,78285.0,94.7708,94.7886,94.5664,94.602,78285.0
2019-03-19 12:50:00,106.47,106.61,106.44,106.45,29401.0,94.5931,94.7175,94.5664,94.5753,29401.0
2019-03-19 12:55:00,106.46,106.61,106.4,106.59,23833.0,94.5842,94.7175,94.5309,94.6997,23833.0
2019-03-19 13:00:00,106.59,106.79,106.58,106.76,17467.0,94.6997,94.8774,94.6908,94.8508,17467.0
2019-03-19 13:05:00,106.8,106.85,106.77,106.82,17963.0,94.8863,94.9307,94.8596,94.9041,17963.0
2019-03-19 13:10:00,106.83,106.92,106.79,106.87,28682.0,94.9129,94.9929,94.8774,94.9485,28682.0
2019-03-19 13:15:00,106.88,106.88,106.76,106.78,23978.0,94.9574,94.9574,94.8508,94.8685,23978.0
2019-03-19 13:20:00,106.78,106.88,106.78,106.81,26177.0,94.8685,94.9574,94.8685,94.8952,26177.0
2019-03-19 13:25:00,106.81,106.83,106.66,106.67,25757.0,94.8952,94.9129,94.7619,94.7708,25757.0
2019-03-19 13:30:00,106.65,106.69,106.62,106.65,20704.0,94.753,94.7886,94.7264,94.753,20704.0
2019-03-19 13:35:00,106.65,106.87,106.64,106.87,84435.0,94.753,94.9485,94.7441,94.9485,84435.0
2019-03-19 13:40:00,106.85,106.88,106.71,106.8,32249.0,94.9307,94.9574,94.8063,94.8863,32249.0
2019-03-19 13:45:00,106.8,106.81,106.71,106.74,54805.0,94.8863,94.8952,94.8063,94.833,54805.0
2019-03-19 13:50:00,106.75,106.8,106.58,106.59,29558.0,94.8419,94.8863,94.6908,94.6997,29558.0
2019-03-19 13:55:00,106.6,106.75,106.59,106.74,83444.0,94.7086,94.8419,94.6997,94.833,83444.0
2019-03-19 14:00:00,106.74,106.78,106.72,106.78,51033.0,94.833,94.8685,94.8152,94.8685,51033.0
2019-03-19 14:05:00,106.77,106.82,106.73,106.79,42897.0,94.8596,94.9041,94.8241,94.8774,42897.0
2019-03-19 14:10:00,106.79,106.81,106.7,106.7,73900.0,94.8774,94.8952,94.7974,94.7974,73900.0
2019-03-19 14:15:00,106.7,106.72,106.53,106.55,70548.0,94.7974,94.8152,94.6464,94.6642,70548.0
2019-03-19 14:20:00,106.55,106.6,106.51,106.57,55441.0,94.6642,94.7086,94.6286,94.6819,55441.0
2019-03-19 14:25:00,106.56,106.62,106.55,106.59,50142.0,94.6731,94.7264,94.6642,94.6997,50142.0
2019-03-19 14:30:00,106.6,106.6,106.43,106.48,47539.0,94.7086,94.7086,94.5576,94.602,47539.0
2019-03-19 14:35:00,106.49,106.62,106.45,106.53,64508.0,94.6109,94.7264,94.5753,94.6464,64508.0
2019-03-19 14:40:00,106.53,106.57,106.49,106.54,57745.0,94.6464,94.6819,94.6109,94.6553,57745.0
2019-03-19 14:45:00,106.55,106.57,106.49,106.57,68153.0,94.6642,94.6819,94.6109,94.6819,68153.0
2019-03-19 14:50:00,106.56,106.57,106.47,106.5,65291.0,94.6731,94.6819,94.5931,94.6198,65291.0
2019-03-19 14:55:00,106.49,106.51,106.34,106.36,59230.0,94.6109,94.6286,94.4776,94.4954,59230.0
2019-03-19 15:00:00,106.36,106.38,106.2,106.26,49624.0,94.4954,94.5131,94.3532,94.4065,49624.0
2019-03-19 15:05:00,106.26,106.31,106.12,106.13,107441.0,94.4065,94.4509,94.2821,94.291,107441.0
2019-03-19 15:10:00,106.13,106.2,106.05,106.12,76099.0,94.291,94.3532,94.22,94.2821,76099.0
2019-03-19 15:15:00,106.12,106.17,106.06,106.08,54510.0,94.2821,94.3266,94.2288,94.2466,54510.0
2019-03-19 15:20:00,106.08,106.09,105.99,106.05,85033.0,94.2466,94.2555,94.1666,94.22,85033.0
2019-03-19 15:25:00,106.05,106.24,105.97,106.23,70249.0,94.22,94.3888,94.1489,94.3799,70249.0
2019-03-19 15:30:00,106.23,106.37,106.17,106.24,101178.0,94.3799,94.5043,94.3266,94.3888,101178.0
2019-03-19 15:35:00,106.24,106.28,106.16,106.18,109720.0,94.3888,94.4243,94.3177,94.3355,109720.0
2019-03-19 15:40:00,106.18,106.21,106.1,106.16,97115.0,94.3355,94.3621,94.2644,94.3177,97115.0
2019-03-19 15:45:00,106.16,106.45,106.15,106.4,140938.0,94.3177,94.5753,94.3088,94.5309,140938.0
2019-03-19 15:50:00,106.4,106.43,106.37,106.4,138108.0,94.5309,94.5576,94.5043,94.5309,138108.0
2019-03-19 15:55:00,106.4,106.64,106.39,106.62,317156.0,94.5309,94.7441,94.522,94.7264,317156.0
2019-03-20 09:30:00,106.53,106.96,106.0,106.96,145924.0,94.6464,95.0284,94.1755,95.0284,145924.0
2019-03-20 09:35:00,106.84,107.37,106.76,107.25,99893.0,94.9218,95.3927,94.8508,95.2861,99893.0
2019-03-20 09:40:00,107.27,107.49,107.14,107.49,57732.0,95.3039,95.4993,95.1884,95.4993,57732.0
2019-03-20 09:45:00,107.49,107.6,106.93,107.0,63429.0,95.4993,95.597,95.0018,95.064,63429.0
2019-03-20 09:50:00,107.0,107.14,106.78,107.11,102399.0,95.064,95.1884,94.8685,95.1617,102399.0
2019-03-20 09:55:00,107.08,107.14,106.86,106.89,177000.0,95.1351,95.1884,94.9396,94.9662,177000.0
2019-03-20 10:00:00,106.87,107.07,106.84,107.03,72610.0,94.9485,95.1262,94.9218,95.0906,72610.0
2019-03-20 10:05:00,107.01,107.01,106.56,106.63,92999.0,95.0729,95.0729,94.6731,94.7353,92999.0
2019-03-20 10:10:00,106.56,106.67,106.13,106.25,125096.0,94.6731,94.7708,94.291,94.3976,125096.0
2019-03-20 10:15:00,106.23,106.4,106.18,106.22,89824.0,94.3799,94.5309,94.3355,94.371,89824.0
2019-03-20 10:20:00,106.22,106.31,106.03,106.18,89687.0,94.371,94.4509,94.2022,94.3355,89687.0
2019-03-20 10:25:00,106.18,106.36,106.14,106.17,66894.0,94.3355,94.4954,94.2999,94.3266,66894.0
2019-03-20 10:30:00,106.17,106.23,106.09,106.19,68137.0,94.3266,94.3799,94.2555,94.3443,68137.0
2019-03-20 10:35:00,106.21,106.25,105.94,105.94,51918.0,94.3621,94.3976,94.1222,94.1222,51918.0
2019-03-20 10:40:00,105.95,106.02,105.83,105.97,89768.0,94.1311,94.1933,94.0245,94.1489,89768.0
2019-03-20 10:45:00,105.96,106.14,105.96,106.02,93547.0,94.14,94.2999,94.14,94.1933,93547.0
2019-03-20 10:50:00,105.99,106.17,105.88,105.96,119942.0,94.1666,94.3266,94.0689,94.14,119942.0
2019-03-20 10:55:00,105.93,106.0,105.75,105.76,97749.0,94.1133,94.1755,93.9534,93.9623,97749.0
2019-03-20 11:00:00,105.78,105.88,105.75,105.76,99188.0,93.9801,94.0689,93.9534,93.9623,99188.0
2019-03-20 11:05:00,105.77,105.96,105.75,105.84,81272.0,93.9712,94.14,93.9534,94.0334,81272.0
2019-03-20 11:10:00,105.84,105.84,105.74,105.77,130489.0,94.0334,94.0334,93.9445,93.9712,130489.0
2019-03-20 11:15:00,105.77,106.01,105.75,105.95,102157.0,93.9712,94.1844,93.9534,94.1311,102157.0
2019-03-20 11:20:00,105.95,105.96,105.75,105.78,66384.0,94.1311,94.14,93.9534,93.9801,66384.0
2019-03-20 11:25:00,105.76,105.84,105.63,105.67,123198.0,93.9623,94.0334,93.8468,93.8823,123198.0
2019-03-20 11:30:00,105.67,105.72,105.54,105.55,94790.0,93.8823,93.9268,93.7668,93.7757,94790.0
2019-03-20 11:35:00,105.58,105.59,105.5,105.5,112388.0,93.8024,93.8113,93.7313,93.7313,112388.0
2019-03-20 11:40:00,105.5,105.57,105.41,105.44,97859.0,93.7313,93.7935,93.6513,93.678,97859.0
2019-03-20 11:45:00,105.44,105.49,105.03,105.05,162475.0,93.678,93.7224,93.3137,93.3315,162475.0
2019-03-20 11:50:00,105.08,105.42,105.06,105.41,141246.0,93.3582,93.6602,93.3404,93.6513,141246.0
2019-03-20 11:55:00,105.42,105.67,105.38,105.49,260157.0,93.6602,93.8823,93.6247,93.7224,260157.0
2019-03-20 12:00:00,105.49,105.62,105.47,105.49,63680.0,93.7224,93.8379,93.7047,93.7224,63680.0
2019-03-20 12:05:00,105.48,105.83,105.48,105.63,65105.0,93.7135,94.0245,93.7135,93.8468,65105.0
2019-03-20 12:10:00,105.63,105.64,105.45,105.52,84077.0,93.8468,93.8557,93.6869,93.7491,84077.0
2019-03-20 12:15:00,105.51,105.53,105.42,105.42,69608.0,93.7402,93.758,93.6602,93.6602,69608.0
2019-03-20 12:20:00,105.42,105.46,105.21,105.24,129515.0,93.6602,93.6958,93.4737,93.5003,129515.0
2019-03-20 12:25:00,105.24,105.33,105.19,105.2,51144.0,93.5003,93.5803,93.4559,93.4648,51144.0
2019-03-20 12:30:00,105.2,105.22,105.0,105.04,140445.0,93.4648,93.4825,93.2871,93.3226,140445.0
2019-03-20 12:35:00,105.05,105.22,105.0,105.14,75708.0,93.3315,93.4825,93.2871,93.4115,75708.0
2019-03-20 12:40:00,105.13,105.18,105.02,105.06,79139.0,93.4026,93.447,93.3049,93.3404,79139.0
2019-03-20 12:45:00,105.05,105.11,105.0,105.11,93490.0,93.3315,93.3848,93.2871,93.3848,93490.0
2019-03-20 12:50:00,105.12,105.15,104.87,104.99,74407.0,93.3937,93.4203,93.1716,93.2782,74407.0
2019-03-20 12:55:00,104.98,105.11,104.98,105.06,45127.0,93.2693,93.3848,93.2693,93.3404,45127.0
2019-03-20 13:00:00,105.05,105.21,105.03,105.2,41424.0,93.3315,93.4737,93.3137,93.4648,41424.0
2019-03-20 13:05:00,105.2,105.45,105.2,105.32,147894.0,93.4648,93.6869,93.4648,93.5714,147894.0
2019-03-20 13:10:00,105.31,105.31,105.12,105.13,34631.0,93.5625,93.5625,93.3937,93.4026,34631.0
2019-03-20 13:15:00,105.13,105.14,105.02,105.08,46361.0,93.4026,93.4115,93.3049,93.3582,46361.0
2019-03-20 13:20:00,105.08,105.15,105.05,105.14,34338.0,93.3582,93.4203,93.3315,93.4115,34338.0
2019-03-20 13:25:00,105.15,105.23,105.07,105.22,51370.0,93.4203,93.4914,93.3493,93.4825,51370.0
2019-03-20 13:30:00,105.22,105.25,105.08,105.15,321464.0,93.4825,93.5092,93.3582,93.4203,321464.0
2019-03-20 13:35:00,105.14,105.37,105.14,105.37,119678.0,93.4115,93.6158,93.4115,93.6158,119678.0
2019-03-20 13:40:00,105.35,105.53,105.33,105.52,49437.0,93.598,93.758,93.5803,93.7491,49437.0
2019-03-20 13:45:00,105.52,105.65,105.35,105.63,83490.0,93.7491,93.8646,93.598,93.8468,83490.0
2019-03-20 13:50:00,105.64,105.66,105.52,105.53,46461.0,93.8557,93.8735,93.7491,93.758,46461.0
2019-03-20 13:55:00,105.55,105.57,105.39,105.46,50200.0,93.7757,93.7935,93.6336,93.6958,50200.0
2019-03-20 14:00:00,105.49,105.94,105.49,105.92,112965.0,93.7224,94.1222,93.7224,94.1045,112965.0
2019-03-20 14:05:00,105.93,106.34,105.93,106.23,187685.0,94.1133,94.4776,94.1133,94.3799,187685.0
2019-03-20 14:10:00,106.23,106.63,106.23,106.62,71049.0,94.3799,94.7353,94.3799,94.7264,71049.0
2019-03-20 14:15:00,106.61,106.62,106.35,106.42,89726.0,94.7175,94.7264,94.4865,94.5487,89726.0
2019-03-20 14:20:00,106.42,106.63,106.35,106.61,70251.0,94.5487,94.7353,94.4865,94.7175,70251.0
2019-03-20 14:25:00,106.64,106.79,106.58,106.73,86615.0,94.7441,94.8774,94.6908,94.8241,86615.0
2019-03-20 14:30:00,106.73,106.81,106.46,106.66,87888.0,94.8241,94.8952,94.5842,94.7619,87888.0
2019-03-20 14:35:00,106.64,106.92,106.55,106.81,75864.0,94.7441,94.9929,94.6642,94.8952,75864.0
2019-03-20 14:40:00,106.82,106.84,106.66,106.83,77872.0,94.9041,94.9218,94.7619,94.9129,77872.0
2019-03-20 14:45:00,106.83,106.88,106.71,106.84,114434.0,94.9129,94.9574,94.8063,94.9218,114434.0
2019-03-20 14:50:00,106.83,106.85,106.65,106.71,86340.0,94.9129,94.9307,94.753,94.8063,86340.0
2019-03-20 14:55:00,106.7,106.81,106.55,106.79,114756.0,94.7974,94.8952,94.6642,94.8774,114756.0
2019-03-20 15:00:00,106.8,106.82,106.44,106.54,88503.0,94.8863,94.9041,94.5664,94.6553,88503.0
2019-03-20 15:05:00,106.55,106.63,106.46,106.58,99119.0,94.6642,94.7353,94.5842,94.6908,99119.0
2019-03-20 15:10:00,106.59,106.8,106.57,106.8,102190.0,94.6997,94.8863,94.6819,94.8863,102190.0
2019-03-20 15:15:00,106.8,106.85,106.75,106.85,67754.0,94.8863,94.9307,94.8419,94.9307,67754.0
2019-03-20 15:20:00,106.85,107.04,106.85,106.98,80771.0,94.9307,95.0995,94.9307,95.0462,80771.0
2019-03-20 15:25:00,106.99,107.22,106.96,107.21,128526.0,95.0551,95.2594,95.0284,95.2506,128526.0
2019-03-20 15:30:00,107.2,107.21,106.79,106.85,188359.0,95.2417,95.2506,94.8774,94.9307,188359.0
2019-03-20 15:35:00,106.85,107.01,106.85,106.94,85606.0,94.9307,95.0729,94.9307,95.0107,85606.0
2019-03-20 15:40:00,106.93,107.0,106.89,106.97,82787.0,95.0018,95.064,94.9662,95.0373,82787.0
2019-03-20 15:45:00,106.96,107.09,106.95,106.95,114274.0,95.0284,95.1439,95.0196,95.0196,114274.0
2019-03-20 15:50:00,106.95,106.95,106.69,106.72,161424.0,95.0196,95.0196,94.7886,94.8152,161424.0
2019-03-20 15:55:00,106.71,106.82,106.61,106.66,444926.0,94.8063,94.9041,94.7175,94.7619,444926.0
2019-03-21 09:30:00,106.25,106.43,106.04,106.39,34288.0,94.3976,94.5576,94.2111,94.522,34288.0
2019-03-21 09:35:00,106.43,107.2,106.43,107.1,52793.0,94.5576,95.2417,94.5576,95.1528,52793.0
2019-03-21 09:40:00,107.09,107.34,107.08,107.23,29018.0,95.1439,95.3661,95.1351,95.2683,29018.0
2019-03-21 09:45:00,107.21,107.42,107.16,107.41,36620.0,95.2506,95.4371,95.2061,95.4282,36620.0
2019-03-21 09:50:00,107.41,107.56,107.29,107.38,47538.0,95.4282,95.5615,95.3216,95.4016,47538.0
2019-03-21 09:55:00,107.37,107.4,107.12,107.12,41519.0,95.3927,95.4194,95.1706,95.1706,41519.0
2019-03-21 10:00:00,107.11,107.31,107.01,107.28,89259.0,95.1617,95.3394,95.0729,95.3127,89259.0
2019-03-21 10:05:00,107.28,107.41,107.15,107.19,56420.0,95.3127,95.4282,95.1972,95.2328,56420.0
2019-03-21 10:10:00,107.21,107.31,107.11,107.11,20180.0,95.2506,95.3394,95.1617,95.1617,20180.0
2019-03-21 10:15:00,107.14,107.25,107.09,107.12,34264.0,95.1884,95.2861,95.1439,95.1706,34264.0
2019-03-21 10:20:00,107.13,107.34,107.12,107.33,29839.0,95.1795,95.3661,95.1706,95.3572,29839.0
2019-03-21 10:25:00,107.34,107.46,107.33,107.41,31149.0,95.3661,95.4727,95.3572,95.4282,31149.0
2019-03-21 10:30:00,107.4,107.53,107.32,107.52,26249.0,95.4194,95.5349,95.3483,95.526,26249.0
2019-03-21 10:35:00,107.52,107.54,107.31,107.49,53751.0,95.526,95.5437,95.3394,95.4993,53751.0
2019-03-21 10:40:00,107.5,107.63,107.44,107.59,28411.0,95.5082,95.6237,95.4549,95.5882,28411.0
2019-03-21 10:45:00,107.59,107.65,107.48,107.58,60237.0,95.5882,95.6415,95.4904,95.5793,60237.0
2019-03-21 10:50:00,107.57,107.86,107.54,107.85,45002.0,95.5704,95.828,95.5437,95.8192,45002.0
2019-03-21 10:55:00,107.85,108.0,107.79,107.91,49709.0,95.8192,95.9524,95.7659,95.8725,49709.0
2019-03-21 11:00:00,107.92,108.02,107.84,108.0,29833.0,95.8814,95.9702,95.8103,95.9524,29833.0
2019-03-21 11:05:00,108.01,108.02,107.8,107.85,30106.0,95.9613,95.9702,95.7747,95.8192,30106.0
2019-03-21 11:10:00,107.85,107.99,107.81,107.97,32463.0,95.8192,95.9435,95.7836,95.9258,32463.0
2019-03-21 11:15:00,107.98,108.08,107.97,107.98,40107.0,95.9347,96.0235,95.9258,95.9347,40107.0
2019-03-21 11:20:00,107.97,108.16,107.97,108.13,28704.0,95.9258,96.0946,95.9258,96.0679,28704.0
2019-03-21 11:25:00,108.13,108.16,108.06,108.09,27134.0,96.0679,96.0946,96.0057,96.0324,27134.0
2019-03-21 11:30:00,108.09,108.2,108.04,108.11,39472.0,96.0324,96.1301,95.988,96.0502,39472.0
2019-03-21 11:35:00,108.1,108.2,108.07,108.18,37373.0,96.0413,96.1301,96.0146,96.1123,37373.0
2019-03-21 11:40:00,108.18,108.36,108.15,108.31,59486.0,96.1123,96.2723,96.0857,96.2278,59486.0
2019-03-21 11:45:00,108.3,108.68,108.28,108.61,59637.0,96.219,96.5566,96.2012,96.4944,59637.0
2019-03-21 11:50:00,108.61,108.71,108.57,108.69,80314.0,96.4944,96.5832,96.4588,96.5655,80314.0
2019-03-21 11:55:00,108.68,108.88,108.67,108.83,51941.0,96.5566,96.7343,96.5477,96.6898,51941.0
2019-03-21 12:00:00,108.8,108.88,108.8,108.87,58640.0,96.6632,96.7343,96.6632,96.7254,58640.0
2019-03-21 12:05:00,108.87,108.91,108.72,108.8,66476.0,96.7254,96.7609,96.5921,96.6632,66476.0
2019-03-21 12:10:00,108.8,108.97,108.79,108.95,46018.0,96.6632,96.8142,96.6543,96.7965,46018.0
2019-03-21 12:15:00,108.95,109.02,108.85,108.96,63690.0,96.7965,96.8586,96.7076,96.8053,63690.0
2019-03-21 12:20:00,108.97,108.97,108.88,108.89,38542.0,96.8142,96.8142,96.7343,96.7431,38542.0
2019-03-21 12:25:00,108.9,108.92,108.7,108.73,85931.0,96.752,96.7698,96.5743,96.601,85931.0
2019-03-21 12:30:00,108.73,108.82,108.65,108.69,63294.0,96.601,96.681,96.5299,96.5655,63294.0
2019-03-21 12:35:00,108.68,108.69,108.59,108.69,33616.0,96.5566,96.5655,96.4766,96.5655,33616.0
2019-03-21 12:40:00,108.68,108.79,108.63,108.63,16039.0,96.5566,96.6543,96.5121,96.5121,16039.0
2019-03-21 12:45:00,108.63,109.0,108.57,109.0,54594.0,96.5121,96.8409,96.4588,96.8409,54594.0
2019-03-21 12:50:00,108.98,109.04,108.82,108.92,75045.0,96.8231,96.8764,96.681,96.7698,75045.0
2019-03-21 12:55:00,108.91,109.07,108.88,109.05,20386.0,96.7609,96.9031,96.7343,96.8853,20386.0
2019-03-21 13:00:00,109.05,109.33,109.01,109.33,29593.0,96.8853,97.1341,96.8498,97.1341,29593.0
2019-03-21 13:05:00,109.34,109.4,109.28,109.33,28504.0,97.1429,97.1963,97.0896,97.1341,28504.0
2019-03-21 13:10:00,109.34,109.4,109.31,109.36,29455.0,97.1429,97.1963,97.1163,97.1607,29455.0
2019-03-21 13:15:00,109.35,109.49,109.31,109.37,55823.0,97.1518,97.2762,97.1163,97.1696,55823.0
2019-03-21 13:20:00,109.37,109.38,109.26,109.36,135643.0,97.1696,97.1785,97.0719,97.1607,135643.0
2019-03-21 13:25:00,109.35,109.51,109.33,109.38,28325.0,97.1518,97.294,97.1341,97.1785,28325.0
2019-03-21 13:30:00,109.38,109.43,109.35,109.37,23537.0,97.1785,97.2229,97.1518,97.1696,23537.0
2019-03-21 13:35:00,109.36,109.37,109.29,109.29,42711.0,97.1607,97.1696,97.0985,97.0985,42711.0
2019-03-21 13:40:00,109.28,109.42,109.27,109.34,65821.0,97.0896,97.214,97.0808,97.1429,65821.0
2019-03-21 13:45:00,109.35,109.37,109.3,109.32,36187.0,97.1518,97.1696,97.1074,97.1252,36187.0
2019-03-21 13:50:00,109.31,109.41,109.28,109.35,88832.0,97.1163,97.2051,97.0896,97.1518,88832.0
2019-03-21 13:55:00,109.35,109.36,109.21,109.28,74601.0,97.1518,97.1607,97.0274,97.0896,74601.0
2019-03-21 14:00:00,109.3,109.36,109.25,109.34,41935.0,97.1074,97.1607,97.063,97.1429,41935.0
2019-03-21 14:05:00,109.34,109.36,109.16,109.19,95661.0,97.1429,97.1607,96.983,97.0097,95661.0
2019-03-21 14:10:00,109.19,109.31,109.19,109.19,43117.0,97.0097,97.1163,97.0097,97.0097,43117.0
2019-03-21 14:15:00,109.19,109.44,109.18,109.43,49938.0,97.0097,97.2318,97.0008,97.2229,49938.0
2019-03-21 14:20:00,109.43,109.49,109.39,109.48,24299.0,97.2229,97.2762,97.1874,97.2673,24299.0
2019-03-21 14:25:00,109.48,109.48,109.36,109.46,20769.0,97.2673,97.2673,97.1607,97.2496,20769.0
2019-03-21 14:30:00,109.46,109.52,109.43,109.47,16352.0,97.2496,97.3029,97.2229,97.2584,16352.0
2019-03-21 14:35:00,109.47,109.6,109.46,109.58,24217.0,97.2584,97.3739,97.2496,97.3562,24217.0
2019-03-21 14:40:00,109.57,109.63,109.57,109.63,25393.0,97.3473,97.4006,97.3473,97.4006,25393.0
2019-03-21 14:45:00,109.63,109.68,109.55,109.56,54817.0,97.4006,97.445,97.3295,97.3384,54817.0
2019-03-21 14:50:00,109.57,109.61,109.53,109.6,58354.0,97.3473,97.3828,97.3118,97.3739,58354.0
2019-03-21 14:55:00,109.6,109.66,109.57,109.62,31759.0,97.3739,97.4273,97.3473,97.3917,31759.0
2019-03-21 15:00:00,109.62,109.79,109.6,109.79,77726.0,97.3917,97.5427,97.3739,97.5427,77726.0
2019-03-21 15:05:00,109.79,110.04,109.78,109.92,103947.0,97.5427,97.7649,97.5339,97.6582,103947.0
2019-03-21 15:10:00,109.93,109.95,109.61,109.73,54071.0,97.6671,97.6849,97.3828,97.4894,54071.0
2019-03-21 15:15:00,109.74,109.93,109.72,109.91,71615.0,97.4983,97.6671,97.4806,97.6494,71615.0
2019-03-21 15:20:00,109.91,109.95,109.84,109.88,56617.0,97.6494,97.6849,97.5872,97.6227,56617.0
2019-03-21 15:25:00,109.88,109.99,109.87,109.9,62352.0,97.6227,97.7204,97.6138,97.6405,62352.0
2019-03-21 15:30:00,109.91,109.97,109.84,109.92,65962.0,97.6494,97.7027,97.5872,97.6582,65962.0
2019-03-21 15:35:00,109.92,110.01,109.92,109.95,72280.0,97.6582,97.7382,97.6582,97.6849,72280.0
2019-03-21 15:40:00,109.95,110.07,109.92,110.05,61825.0,97.6849,97.7915,97.6582,97.7737,61825.0
2019-03-21 15:45:00,110.04,110.07,109.96,110.03,128637.0,97.7649,97.7915,97.6938,97.756,128637.0
2019-03-21 15:50:00,110.02,110.23,110.01,110.2,143483.0,97.7471,97.9337,97.7382,97.907,143483.0
2019-03-21 15:55:00,110.19,110.31,110.1,110.12,399482.0,97.8981,98.0047,97.8182,97.8359,399482.0
2019-03-22 09:30:00,110.16,110.98,109.48,110.37,195738.0,97.8715,98.6,97.2673,98.058,195738.0
2019-03-22 09:35:00,110.45,110.99,110.36,110.89,164585.0,98.1291,98.6089,98.0492,98.52,164585.0
2019-03-22 09:40:00,110.92,111.33,110.83,110.94,121496.0,98.5467,98.911,98.4667,98.5645,121496.0
2019-03-22 09:45:00,110.87,111.01,110.76,110.96,62277.0,98.5023,98.6267,98.4045,98.5822,62277.0
2019-03-22 09:50:00,110.98,111.01,110.59,110.59,119721.0,98.6,98.6267,98.2535,98.2535,119721.0
2019-03-22 09:55:00,110.56,110.81,110.28,110.62,129406.0,98.2269,98.449,97.9781,98.2802,129406.0
2019-03-22 10:00:00,110.56,110.74,110.5,110.65,117001.0,98.2269,98.3868,98.1735,98.3068,117001.0
2019-03-22 10:05:00,110.64,110.95,110.63,110.92,101153.0,98.2979,98.5733,98.289,98.5467,101153.0
2019-03-22 10:10:00,110.89,111.02,110.83,110.83,73256.0,98.52,98.6355,98.4667,98.4667,73256.0
2019-03-22 10:15:00,110.83,110.89,110.54,110.72,85507.0,98.4667,98.52,98.2091,98.369,85507.0
2019-03-22 10:20:00,110.72,110.89,110.67,110.87,65149.0,98.369,98.52,98.3246,98.5023,65149.0
2019-03-22 10:25:00,110.87,110.9,110.5,110.74,51155.0,98.5023,98.5289,98.1735,98.3868,51155.0
2019-03-22 10:30:00,110.77,110.84,110.6,110.64,71502.0,98.4134,98.4756,98.2624,98.2979,71502.0
2019-03-22 10:35:00,110.65,110.72,110.58,110.7,62795.0,98.3068,98.369,98.2446,98.3512,62795.0
2019-03-22 10:40:00,110.69,110.71,110.5,110.71,60566.0,98.3424,98.3601,98.1735,98.3601,60566.0
2019-03-22 10:45:00,110.72,110.72,110.4,110.58,86830.0,98.369,98.369,98.0847,98.2446,86830.0
2019-03-22 10:50:00,110.54,110.78,110.52,110.78,36625.0,98.2091,98.4223,98.1913,98.4223,36625.0
2019-03-22 10:55:00,110.76,110.87,110.68,110.68,39294.0,98.4045,98.5023,98.3335,98.3335,39294.0
2019-03-22 11:00:00,110.7,110.91,110.67,110.73,52173.0,98.3512,98.5378,98.3246,98.3779,52173.0
2019-03-22 11:05:00,110.72,110.8,110.62,110.62,52726.0,98.369,98.4401,98.2802,98.2802,52726.0
2019-03-22 11:10:00,110.62,110.71,110.48,110.66,39613.0,98.2802,98.3601,98.1558,98.3157,39613.0
2019-03-22 11:15:00,110.66,110.76,110.5,110.72,38595.0,98.3157,98.4045,98.1735,98.369,38595.0
2019-03-22 11:20:00,110.72,110.8,110.66,110.76,68216.0,98.369,98.4401,98.3157,98.4045,68216.0
2019-03-22 11:25:00,110.75,110.81,110.66,110.75,77022.0,98.3957,98.449,98.3157,98.3957,77022.0
2019-03-22 11:30:00,110.75,110.93,110.7,110.81,38539.0,98.3957,98.5556,98.3512,98.449,38539.0
2019-03-22 11:35:00,110.8,110.81,110.69,110.72,54615.0,98.4401,98.449,98.3424,98.369,54615.0
2019-03-22 11:40:00,110.74,110.86,110.57,110.57,106170.0,98.3868,98.4934,98.2357,98.2357,106170.0
2019-03-22 11:45:00,110.58,110.7,110.52,110.66,33174.0,98.2446,98.3512,98.1913,98.3157,33174.0
2019-03-22 11:50:00,110.66,110.68,110.45,110.46,59878.0,98.3157,98.3335,98.1291,98.138,59878.0
2019-03-22 11:55:00,110.47,110.6,110.45,110.47,51818.0,98.1469,98.2624,98.1291,98.1469,51818.0
2019-03-22 12:00:00,110.45,110.76,110.42,110.75,43373.0,98.1291,98.4045,98.1025,98.3957,43373.0
2019-03-22 12:05:00,110.75,110.92,110.73,110.78,51939.0,98.3957,98.5467,98.3779,98.4223,51939.0
2019-03-22 12:10:00,110.79,110.85,110.61,110.65,47473.0,98.4312,98.4845,98.2713,98.3068,47473.0
2019-03-22 12:15:00,110.64,110.75,110.62,110.65,34276.0,98.2979,98.3957,98.2802,98.3068,34276.0
2019-03-22 12:20:00,110.66,110.75,110.6,110.63,29280.0,98.3157,98.3957,98.2624,98.289,29280.0
2019-03-22 12:25:00,110.63,110.66,110.41,110.5,27682.0,98.289,98.3157,98.0936,98.1735,27682.0
2019-03-22 12:30:00,110.49,110.68,110.45,110.67,20527.0,98.1647,98.3335,98.1291,98.3246,20527.0
2019-03-22 12:35:00,110.66,110.66,110.49,110.51,31976.0,98.3157,98.3157,98.1647,98.1824,31976.0
2019-03-22 12:40:00,110.52,110.52,110.31,110.34,42309.0,98.1913,98.1913,98.0047,98.0314,42309.0
2019-03-22 12:45:00,110.35,110.5,110.35,110.46,27758.0,98.0403,98.1735,98.0403,98.138,27758.0
2019-03-22 12:50:00,110.45,110.78,110.44,110.77,37738.0,98.1291,98.4223,98.1202,98.4134,37738.0
2019-03-22 12:55:00,110.77,110.78,110.64,110.75,28045.0,98.4134,98.4223,98.2979,98.3957,28045.0
2019-03-22 13:00:00,110.77,110.82,110.72,110.77,40609.0,98.4134,98.4579,98.369,98.4134,40609.0
2019-03-22 13:05:00,110.77,110.83,110.72,110.78,35824.0,98.4134,98.4667,98.369,98.4223,35824.0
2019-03-22 13:10:00,110.79,110.8,110.58,110.66,30776.0,98.4312,98.4401,98.2446,98.3157,30776.0
2019-03-22 13:15:00,110.64,110.66,110.57,110.62,29071.0,98.2979,98.3157,98.2357,98.2802,29071.0
2019-03-22 13:20:00,110.6,110.64,110.52,110.56,28129.0,98.2624,98.2979,98.1913,98.2269,28129.0
2019-03-22 13:25:00,110.55,110.59,110.52,110.59,43751.0,98.218,98.2535,98.1913,98.2535,43751.0
2019-03-22 13:30:00,110.59,110.76,110.49,110.52,41940.0,98.2535,98.4045,98.1647,98.1913,41940.0
2019-03-22 13:35:00,110.52,110.68,110.47,110.47,49709.0,98.1913,98.3335,98.1469,98.1469,49709.0
2019-03-22 13:40:00,110.48,110.55,110.38,110.53,32942.0,98.1558,98.218,98.0669,98.2002,32942.0
2019-03-22 13:45:00,110.52,110.55,110.39,110.41,27706.0,98.1913,98.218,98.0758,98.0936,27706.0
2019-03-22 13:50:00,110.39,110.53,110.37,110.49,29958.0,98.0758,98.2002,98.058,98.1647,29958.0
2019-03-22 13:55:00,110.48,110.48,110.39,110.44,23843.0,98.1558,98.1558,98.0758,98.1202,23843.0
2019-03-22 14:00:00,110.44,110.66,110.41,110.57,38279.0,98.1202,98.3157,98.0936,98.2357,38279.0
2019-03-22 14:05:00,110.55,110.58,110.48,110.52,37031.0,98.218,98.2446,98.1558,98.1913,37031.0
2019-03-22 14:10:00,110.53,110.76,110.53,110.76,38366.0,98.2002,98.4045,98.2002,98.4045,38366.0
2019-03-22 14:15:00,110.76,110.82,110.68,110.69,51084.0,98.4045,98.4579,98.3335,98.3424,51084.0
2019-03-22 14:20:00,110.7,110.84,110.65,110.8,36117.0,98.3512,98.4756,98.3068,98.4401,36117.0
2019-03-22 14:25:00,110.8,110.9,110.76,110.85,87949.0,98.4401,98.5289,98.4045,98.4845,87949.0
2019-03-22 14:30:00,110.85,110.99,110.8,110.81,31480.0,98.4845,98.6089,98.4401,98.449,31480.0
2019-03-22 14:35:00,110.82,110.82,110.65,110.71,42956.0,98.4579,98.4579,98.3068,98.3601,42956.0
2019-03-22 14:40:00,110.72,110.86,110.7,110.8,57270.0,98.369,98.4934,98.3512,98.4401,57270.0
2019-03-22 14:45:00,110.8,110.86,110.75,110.81,44341.0,98.4401,98.4934,98.3957,98.449,44341.0
2019-03-22 14:50:00,110.8,110.93,110.78,110.78,66231.0,98.4401,98.5556,98.4223,98.4223,66231.0
2019-03-22 14:55:00,110.79,110.83,110.71,110.73,34817.0,98.4312,98.4667,98.3601,98.3779,34817.0
2019-03-22 15:00:00,110.73,110.83,110.65,110.67,84529.0,98.3779,98.4667,98.3068,98.3246,84529.0
2019-03-22 15:05:00,110.67,110.76,110.65,110.68,57856.0,98.3246,98.4045,98.3068,98.3335,57856.0
2019-03-22 15:10:00,110.69,110.73,110.65,110.69,49501.0,98.3424,98.3779,98.3068,98.3424,49501.0
2019-03-22 15:15:00,110.69,110.75,110.65,110.71,53784.0,98.3424,98.3957,98.3068,98.3601,53784.0
2019-03-22 15:20:00,110.71,110.81,110.68,110.81,57035.0,98.3601,98.449,98.3335,98.449,57035.0
2019-03-22 15:25:00,110.81,110.85,110.66,110.68,64444.0,98.449,98.4845,98.3157,98.3335,64444.0
2019-03-22 15:30:00,110.68,110.68,110.35,110.35,65012.0,98.3335,98.3335,98.0403,98.0403,65012.0
2019-03-22 15:35:00,110.34,110.43,110.28,110.32,64760.0,98.0314,98.1114,97.9781,98.0136,64760.0
2019-03-22 15:40:00,110.32,110.32,110.1,110.16,78024.0,98.0136,98.0136,97.8182,97.8715,78024.0
2019-03-22 15:45:00,110.15,110.42,110.14,110.24,97572.0,97.8626,98.1025,97.8537,97.9426,97572.0
2019-03-22 15:50:00,110.26,110.39,110.07,110.39,189630.0,97.9603,98.0758,97.7915,98.0758,189630.0
2019-03-22 15:55:00,110.38,110.59,110.29,110.41,542428.0,98.0669,98.2535,97.987,98.0936,542428.0
2019-03-25 09:30:00,110.41,110.47,109.48,109.76,54488.0,98.0936,98.1469,97.2673,97.5161,54488.0
2019-03-25 09:35:00,109.85,110.13,109.85,110.09,34272.0,97.5961,97.8448,97.5961,97.8093,34272.0
2019-03-25 09:40:00,110.11,110.12,109.57,109.62,16947.0,97.8271,97.8359,97.3473,97.3917,16947.0
2019-03-25 09:45:00,109.64,109.68,109.32,109.41,22463.0,97.4095,97.445,97.1252,97.2051,22463.0
2019-03-25 09:50:00,109.4,109.42,109.04,109.04,28164.0,97.1963,97.214,96.8764,96.8764,28164.0
2019-03-25 09:55:00,109.07,109.27,109.02,109.13,31414.0,96.9031,97.0808,96.8586,96.9564,31414.0
2019-03-25 10:00:00,109.16,109.23,109.05,109.09,39133.0,96.983,97.0452,96.8853,96.9208,39133.0
2019-03-25 10:05:00,109.1,109.23,108.93,108.93,24971.0,96.9297,97.0452,96.7787,96.7787,24971.0
2019-03-25 10:10:00,108.91,108.97,108.76,108.76,21645.0,96.7609,96.8142,96.6276,96.6276,21645.0
2019-03-25 10:15:00,108.74,108.79,108.53,108.62,29802.0,96.6099,96.6543,96.4233,96.5033,29802.0
2019-03-25 10:20:00,108.53,108.58,108.4,108.53,38752.0,96.4233,96.4677,96.3078,96.4233,38752.0
2019-03-25 10:25:00,108.55,108.82,108.55,108.59,25933.0,96.4411,96.681,96.4411,96.4766,25933.0
2019-03-25 10:30:00,108.59,108.89,108.58,108.7,21632.0,96.4766,96.7431,96.4677,96.5743,21632.0
2019-03-25 10:35:00,108.67,108.67,108.41,108.46,24505.0,96.5477,96.5477,96.3167,96.3611,24505.0
2019-03-25 10:40:00,108.46,108.76,108.4,108.71,35879.0,96.3611,96.6276,96.3078,96.5832,35879.0
2019-03-25 10:45:00,108.7,109.11,108.69,109.07,70273.0,96.5743,96.9386,96.5655,96.9031,70273.0
2019-03-25 10:50:00,109.07,109.38,109.04,109.06,54813.0,96.9031,97.1785,96.8764,96.8942,54813.0
2019-03-25 10:55:00,109.06,109.1,108.89,108.91,34556.0,96.8942,96.9297,96.7431,96.7609,34556.0
2019-03-25 11:00:00,108.92,108.98,108.75,108.8,20973.0,96.7698,96.8231,96.6188,96.6632,20973.0
2019-03-25 11:05:00,108.81,108.91,108.78,108.78,17833.0,96.6721,96.7609,96.6454,96.6454,17833.0
2019-03-25 11:10:00,108.81,108.82,108.71,108.78,27039.0,96.6721,96.681,96.5832,96.6454,27039.0
2019-03-25 11:15:00,108.77,108.82,108.68,108.82,15408.0,96.6365,96.681,96.5566,96.681,15408.0
2019-03-25 11:20:00,108.82,108.87,108.72,108.87,18591.0,96.681,96.7254,96.5921,96.7254,18591.0
2019-03-25 11:25:00,108.88,108.97,108.87,108.93,19440.0,96.7343,96.8142,96.7254,96.7787,19440.0
2019-03-25 11:30:00,108.91,108.96,108.84,108.85,23607.0,96.7609,96.8053,96.6987,96.7076,23607.0
2019-03-25 11:35:00,108.85,108.91,108.77,108.9,19393.0,96.7076,96.7609,96.6365,96.752,19393.0
2019-03-25 11:40:00,108.92,108.92,108.62,108.64,19791.0,96.7698,96.7698,96.5033,96.521,19791.0
2019-03-25 11:45:00,108.65,108.73,108.54,108.6,18012.0,96.5299,96.601,96.4322,96.4855,18012.0
2019-03-25 11:50:00,108.57,108.78,108.56,108.71,18203.0,96.4588,96.6454,96.45,96.5832,18203.0
2019-03-25 11:55:00,108.68,108.77,108.6,108.63,16757.0,96.5566,96.6365,96.4855,96.5121,16757.0
2019-03-25 12:00:00,108.61,108.66,108.53,108.65,18876.0,96.4944,96.5388,96.4233,96.5299,18876.0
2019-03-25 12:05:00,108.64,108.79,108.62,108.79,20530.0,96.521,96.6543,96.5033,96.6543,20530.0
2019-03-25 12:10:00,108.75,108.9,108.74,108.83,20111.0,96.6188,96.752,96.6099,96.6898,20111.0
2019-03-25 12:15:00,108.84,109.05,108.78,109.02,29110.0,96.6987,96.8853,96.6454,96.8586,29110.0
2019-03-25 12:20:00,109.03,109.06,108.97,109.0,15583.0,96.8675,96.8942,96.8142,96.8409,15583.0
2019-03-25 12:25:00,108.99,109.05,108.96,109.01,29439.0,96.832,96.8853,96.8053,96.8498,29439.0
2019-03-25 12:30:00,109.01,109.04,108.9,108.92,10213.0,96.8498,96.8764,96.752,96.7698,10213.0
2019-03-25 12:35:00,108.93,108.93,108.8,108.83,14549.0,96.7787,96.7787,96.6632,96.6898,14549.0
2019-03-25 12:40:00,108.82,108.9,108.8,108.89,35259.0,96.681,96.752,96.6632,96.7431,35259.0
2019-03-25 12:45:00,108.89,108.96,108.83,108.94,46334.0,96.7431,96.8053,96.6898,96.7876,46334.0
2019-03-25 12:50:00,108.95,109.04,108.9,109.04,24976.0,96.7965,96.8764,96.752,96.8764,24976.0
2019-03-25 12:55:00,109.04,109.23,109.02,109.23,14275.0,96.8764,97.0452,96.8586,97.0452,14275.0
2019-03-25 13:00:00,109.24,109.26,109.04,109.06,18991.0,97.0541,97.0719,96.8764,96.8942,18991.0
2019-03-25 13:05:00,109.06,109.11,108.98,109.1,15082.0,96.8942,96.9386,96.8231,96.9297,15082.0
2019-03-25 13:10:00,109.1,109.34,109.07,109.26,14968.0,96.9297,97.1429,96.9031,97.0719,14968.0
2019-03-25 13:15:00,109.24,109.24,109.14,109.14,16331.0,97.0541,97.0541,96.9653,96.9653,16331.0
2019-03-25 13:20:00,109.15,109.22,109.12,109.19,15872.0,96.9741,97.0363,96.9475,97.0097,15872.0
2019-03-25 13:25:00,109.2,109.2,109.06,109.11,12508.0,97.0186,97.0186,96.8942,96.9386,12508.0
2019-03-25 13:30:00,109.1,109.11,108.99,109.08,17303.0,96.9297,96.9386,96.832,96.912,17303.0
2019-03-25 13:35:00,109.07,109.16,109.06,109.08,12548.0,96.9031,96.983,96.8942,96.912,12548.0
2019-03-25 13:40:00,109.08,109.09,108.95,108.96,11106.0,96.912,96.9208,96.7965,96.8053,11106.0
2019-03-25 13:45:00,108.96,108.96,108.75,108.78,10731.0,96.8053,96.8053,96.6188,96.6454,10731.0
2019-03-25 13:50:00,108.79,108.85,108.77,108.8,10695.0,96.6543,96.7076,96.6365,96.6632,10695.0
2019-03-25 13:55:00,108.8,108.95,108.77,108.92,12632.0,96.6632,96.7965,96.6365,96.7698,12632.0
2019-03-25 14:00:00,108.92,109.04,108.9,108.92,18624.0,96.7698,96.8764,96.752,96.7698,18624.0
2019-03-25 14:05:00,108.93,108.93,108.78,108.93,57799.0,96.7787,96.7787,96.6454,96.7787,57799.0
2019-03-25 14:10:00,108.92,109.01,108.9,108.96,17083.0,96.7698,96.8498,96.752,96.8053,17083.0
2019-03-25 14:15:00,108.97,109.0,108.86,108.87,6346.0,96.8142,96.8409,96.7165,96.7254,6346.0
2019-03-25 14:20:00,108.88,108.93,108.79,108.8,15546.0,96.7343,96.7787,96.6543,96.6632,15546.0
2019-03-25 14:25:00,108.79,108.83,108.75,108.79,18729.0,96.6543,96.6898,96.6188,96.6543,18729.0
2019-03-25 14:30:00,108.79,108.86,108.72,108.74,19130.0,96.6543,96.7165,96.5921,96.6099,19130.0
2019-03-25 14:35:00,108.77,108.81,108.73,108.79,12700.0,96.6365,96.6721,96.601,96.6543,12700.0
2019-03-25 14:40:00,108.78,108.85,108.75,108.78,28592.0,96.6454,96.7076,96.6188,96.6454,28592.0
2019-03-25 14:45:00,108.78,108.83,108.73,108.75,19370.0,96.6454,96.6898,96.601,96.6188,19370.0
2019-03-25 14:50:00,108.76,108.83,108.75,108.8,18505.0,96.6276,96.6898,96.6188,96.6632,18505.0
2019-03-25 14:55:00,108.81,108.84,108.77,108.83,28219.0,96.6721,96.6987,96.6365,96.6898,28219.0
2019-03-25 15:00:00,108.85,108.88,108.76,108.79,22950.0,96.7076,96.7343,96.6276,96.6543,22950.0
2019-03-25 15:05:00,108.78,108.81,108.68,108.7,26256.0,96.6454,96.6721,96.5566,96.5743,26256.0
2019-03-25 15:10:00,108.69,108.81,108.69,108.8,25884.0,96.5655,96.6721,96.5655,96.6632,25884.0
2019-03-25 15:15:00,108.8,108.81,108.69,108.71,28075.0,96.6632,96.6721,96.5655,96.5832,28075.0
2019-03-25 15:20:00,108.69,108.79,108.65,108.77,34155.0,96.5655,96.6543,96.5299,96.6365,34155.0
2019-03-25 15:25:00,108.76,108.83,108.74,108.8,33856.0,96.6276,96.6898,96.6099,96.6632,33856.0
2019-03-25 15:30:00,108.81,108.96,108.8,108.93,34490.0,96.6721,96.8053,96.6632,96.7787,34490.0
2019-03-25 15:35:00,108.93,108.96,108.8,108.8,41888.0,96.7787,96.8053,96.6632,96.6632,41888.0
2019-03-25 15:40:00,108.8,108.8,108.52,108.61,55282.0,96.6632,96.6632,96.4144,96.4944,55282.0
2019-03-25 15:45:00,108.6,108.75,108.58,108.59,94546.0,96.4855,96.6188,96.4677,96.4766,94546.0
2019-03-25 15:50:00,108.59,108.62,108.43,108.48,118260.0,96.4766,96.5033,96.3345,96.3789,118260.0
2019-03-25 15:55:00,108.48,108.56,108.33,108.43,302387.0,96.3789,96.45,96.2456,96.3345,302387.0
2019-03-26 09:30:00,108.9,109.2,108.64,108.64,34707.0,96.752,97.0186,96.521,96.521,34707.0
2019-03-26 09:35:00,108.64,108.97,108.64,108.9,14110.0,96.521,96.8142,96.521,96.752,14110.0
2019-03-26 09:40:00,108.94,108.99,108.67,108.95,37786.0,96.7876,96.832,96.5477,96.7965,37786.0
2019-03-26 09:45:00,108.93,109.14,108.92,109.04,40378.0,96.7787,96.9653,96.7698,96.8764,40378.0
2019-03-26 09:50:00,109.11,109.18,109.04,109.15,21900.0,96.9386,97.0008,96.8764,96.9741,21900.0
2019-03-26 09:55:00,109.18,109.35,109.11,109.33,20455.0,97.0008,97.1518,96.9386,97.1341,20455.0
2019-03-26 10:00:00,109.32,109.48,109.29,109.29,18467.0,97.1252,97.2673,97.0985,97.0985,18467.0
2019-03-26 10:05:00,109.28,109.34,109.21,109.24,24460.0,97.0896,97.1429,97.0274,97.0541,24460.0
2019-03-26 10:10:00,109.24,109.32,109.21,109.24,30158.0,97.0541,97.1252,97.0274,97.0541,30158.0
2019-03-26 10:15:00,109.25,109.31,109.14,109.15,19742.0,97.063,97.1163,96.9653,96.9741,19742.0
2019-03-26 10:20:00,109.15,109.15,109.02,109.03,14097.0,96.9741,96.9741,96.8586,96.8675,14097.0
2019-03-26 10:25:00,109.06,109.1,109.02,109.04,12574.0,96.8942,96.9297,96.8586,96.8764,12574.0
2019-03-26 10:30:00,109.09,109.14,109.01,109.1,15370.0,96.9208,96.9653,96.8498,96.9297,15370.0
2019-03-26 10:35:00,109.09,109.37,109.05,109.3,23423.0,96.9208,97.1696,96.8853,97.1074,23423.0
2019-03-26 10:40:00,109.3,109.41,109.26,109.41,31251.0,97.1074,97.2051,97.0719,97.2051,31251.0
2019-03-26 10:45:00,109.43,109.68,109.43,109.65,12424.0,97.2229,97.445,97.2229,97.4184,12424.0
2019-03-26 10:50:00,109.67,109.85,109.63,109.77,14992.0,97.4361,97.5961,97.4006,97.525,14992.0
2019-03-26 10:55:00,109.8,109.92,109.77,109.77,21091.0,97.5516,97.6582,97.525,97.525,21091.0
2019-03-26 11:00:00,109.8,109.82,109.68,109.8,17712.0,97.5516,97.5694,97.445,97.5516,17712.0
2019-03-26 11:05:00,109.75,109.78,109.68,109.68,13164.0,97.5072,97.5339,97.445,97.445,13164.0
2019-03-26 11:10:00,109.68,109.69,109.58,109.68,26996.0,97.445,97.4539,97.3562,97.445,26996.0
2019-03-26 11:15:00,109.7,109.81,109.56,109.59,16967.0,97.4628,97.5605,97.3384,97.3651,16967.0
2019-03-26 11:20:00,109.59,109.64,109.58,109.61,6675.0,97.3651,97.4095,97.3562,97.3828,6675.0
2019-03-26 11:25:00,109.62,109.69,109.55,109.68,6900.0,97.3917,97.4539,97.3295,97.445,6900.0
2019-03-26 11:30:00,109.65,109.66,109.36,109.42,16938.0,97.4184,97.4273,97.1607,97.214,16938.0
2019-03-26 11:35:00,109.41,109.42,109.31,109.38,7850.0,97.2051,97.214,97.1163,97.1785,7850.0
2019-03-26 11:40:00,109.37,109.39,109.18,109.18,20619.0,97.1696,97.1874,97.0008,97.0008,20619.0
2019-03-26 11:45:00,109.18,109.18,108.95,109.06,14194.0,97.0008,97.0008,96.7965,96.8942,14194.0
2019-03-26 11:50:00,109.07,109.07,108.85,108.86,14777.0,96.9031,96.9031,96.7076,96.7165,14777.0
2019-03-26 11:55:00,108.86,109.07,108.85,109.06,11359.0,96.7165,96.9031,96.7076,96.8942,11359.0
2019-03-26 12:00:00,109.16,109.25,109.16,109.23,10072.0,96.983,97.063,96.983,97.0452,10072.0
2019-03-26 12:05:00,109.23,109.3,109.17,109.2,13779.0,97.0452,97.1074,96.9919,97.0186,13779.0
2019-03-26 12:10:00,109.2,109.24,109.1,109.15,15462.0,97.0186,97.0541,96.9297,96.9741,15462.0
2019-03-26 12:15:00,109.15,109.17,109.08,109.16,11933.0,96.9741,96.9919,96.912,96.983,11933.0
2019-03-26 12:20:00,109.15,109.17,108.88,108.9,7802.0,96.9741,96.9919,96.7343,96.752,7802.0
2019-03-26 12:25:00,108.9,108.91,108.72,108.82,21428.0,96.752,96.7609,96.5921,96.681,21428.0
2019-03-26 12:30:00,108.84,108.95,108.82,108.91,8913.0,96.6987,96.7965,96.681,96.7609,8913.0
2019-03-26 12:35:00,108.9,108.97,108.81,108.81,11697.0,96.752,96.8142,96.6721,96.6721,11697.0
2019-03-26 12:40:00,108.82,108.82,108.73,108.77,11547.0,96.681,96.681,96.601,96.6365,11547.0
2019-03-26 12:45:00,108.75,108.77,108.65,108.68,13100.0,96.6188,96.6365,96.5299,96.5566,13100.0
2019-03-26 12:50:00,108.68,108.82,108.68,108.79,12588.0,96.5566,96.681,96.5566,96.6543,12588.0
2019-03-26 12:55:00,108.79,108.8,108.74,108.78,11035.0,96.6543,96.6632,96.6099,96.6454,11035.0
2019-03-26 13:00:00,108.77,108.87,108.77,108.82,11225.0,96.6365,96.7254,96.6365,96.681,11225.0
2019-03-26 13:05:00,108.82,108.98,108.79,108.98,6402.0,96.681,96.8231,96.6543,96.8231,6402.0
2019-03-26 13:10:00,108.98,109.11,108.96,109.04,26019.0,96.8231,96.9386,96.8053,96.8764,26019.0
2019-03-26 13:15:00,109.05,109.24,109.03,109.23,19079.0,96.8853,97.0541,96.8675,97.0452,19079.0
2019-03-26 13:20:00,109.2,109.26,109.18,109.2,12146.0,97.0186,97.0719,97.0008,97.0186,12146.0
2019-03-26 13:25:00,109.2,109.24,109.15,109.19,12504.0,97.0186,97.0541,96.9741,97.0097,12504.0
2019-03-26 13:30:00,109.19,109.2,109.06,109.11,16790.0,97.0097,97.0186,96.8942,96.9386,16790.0
2019-03-26 13:35:00,109.1,109.11,109.0,109.1,13407.0,96.9297,96.9386,96.8409,96.9297,13407.0
2019-03-26 13:40:00,109.11,109.13,109.03,109.07,9745.0,96.9386,96.9564,96.8675,96.9031,9745.0
2019-03-26 13:45:00,109.07,109.14,109.07,109.13,25333.0,96.9031,96.9653,96.9031,96.9564,25333.0
2019-03-26 13:50:00,109.14,109.21,109.05,109.05,14647.0,96.9653,97.0274,96.8853,96.8853,14647.0
2019-03-26 13:55:00,109.06,109.07,109.01,109.02,10236.0,96.8942,96.9031,96.8498,96.8586,10236.0
2019-03-26 14:00:00,109.02,109.08,108.93,109.08,25341.0,96.8586,96.912,96.7787,96.912,25341.0
2019-03-26 14:05:00,109.08,109.13,109.02,109.05,20350.0,96.912,96.9564,96.8586,96.8853,20350.0
2019-03-26 14:10:00,109.03,109.15,108.94,109.1,17055.0,96.8675,96.9741,96.7876,96.9297,17055.0
2019-03-26 14:15:00,109.12,109.16,109.06,109.13,18464.0,96.9475,96.983,96.8942,96.9564,18464.0
2019-03-26 14:20:00,109.15,109.15,109.03,109.12,12230.0,96.9741,96.9741,96.8675,96.9475,12230.0
2019-03-26 14:25:00,109.12,109.14,109.05,109.09,21710.0,96.9475,96.9653,96.8853,96.9208,21710.0
2019-03-26 14:30:00,109.08,109.13,109.05,109.13,28998.0,96.912,96.9564,96.8853,96.9564,28998.0
2019-03-26 14:35:00,109.14,109.16,109.08,109.12,14785.0,96.9653,96.983,96.912,96.9475,14785.0
2019-03-26 14:40:00,109.13,109.17,109.07,109.14,15719.0,96.9564,96.9919,96.9031,96.9653,15719.0
2019-03-26 14:45:00,109.17,109.28,109.13,109.27,15819.0,96.9919,97.0896,96.9564,97.0808,15819.0
2019-03-26 14:50:00,109.28,109.28,109.1,109.1,12332.0,97.0896,97.0896,96.9297,96.9297,12332.0
2019-03-26 14:55:00,109.1,109.31,109.08,109.29,9401.0,96.9297,97.1163,96.912,97.0985,9401.0
2019-03-26 15:00:00,109.27,109.36,109.27,109.31,19558.0,97.0808,97.1607,97.0808,97.1163,19558.0
2019-03-26 15:05:00,109.32,109.37,109.18,109.34,18873.0,97.1252,97.1696,97.0008,97.1429,18873.0
2019-03-26 15:10:00,109.36,109.39,109.25,109.25,20192.0,97.1607,97.1874,97.063,97.063,20192.0
2019-03-26 15:15:00,109.25,109.28,109.15,109.16,17251.0,97.063,97.0896,96.9741,96.983,17251.0
2019-03-26 15:20:00,109.17,109.2,109.09,109.2,35686.0,96.9919,97.0186,96.9208,97.0186,35686.0
2019-03-26 15:25:00,109.2,109.27,109.15,109.22,14002.0,97.0186,97.0808,96.9741,97.0363,14002.0
2019-03-26 15:30:00,109.22,109.25,109.13,109.17,33919.0,97.0363,97.063,96.9564,96.9919,33919.0
2019-03-26 15:35:00,109.16,109.26,109.16,109.18,21251.0,96.983,97.0719,96.983,97.0008,21251.0
2019-03-26 15:40:00,109.15,109.41,109.13,109.41,49161.0,96.9741,97.2051,96.9564,97.2051,49161.0
2019-03-26 15:45:00,109.41,109.62,109.37,109.6,93345.0,97.2051,97.3917,97.1696,97.3739,93345.0
2019-03-26 15:50:00,109.59,109.76,109.54,109.73,83811.0,97.3651,97.5161,97.3206,97.4894,83811.0
2019-03-26 15:55:00,109.72,109.99,109.7,109.9,321204.0,97.4806,97.7204,97.4628,97.6405,321204.0
2019-03-27 09:30:00,110.0,110.22,109.88,110.06,40279.0,97.7293,97.9248,97.6227,97.7826,40279.0
2019-03-27 09:35:00,110.07,110.26,110.04,110.23,20200.0,97.7915,97.9603,97.7649,97.9337,20200.0
2019-03-27 09:40:00,110.23,110.33,110.0,110.0,24707.0,97.9337,98.0225,97.7293,97.7293,24707.0
2019-03-27 09:45:00,109.98,110.13,109.93,110.1,11599.0,97.7116,97.8448,97.6671,97.8182,11599.0
2019-03-27 09:50:00,110.13,110.44,110.13,110.29,11112.0,97.8448,98.1202,97.8448,97.987,11112.0
2019-03-27 09:55:00,110.26,110.32,110.08,110.13,18398.0,97.9603,98.0136,97.8004,97.8448,18398.0
2019-03-27 10:00:00,110.19,110.22,110.08,110.12,21876.0,97.8981,97.9248,97.8004,97.8359,21876.0
2019-03-27 10:05:00,110.12,110.29,110.08,110.17,17442.0,97.8359,97.987,97.8004,97.8804,17442.0
2019-03-27 10:10:00,110.17,110.37,110.13,110.23,56830.0,97.8804,98.058,97.8448,97.9337,56830.0
2019-03-27 10:15:00,110.27,110.39,110.15,110.39,33820.0,97.9692,98.0758,97.8626,98.0758,33820.0
2019-03-27 10:20:00,110.4,110.46,110.31,110.45,12757.0,98.0847,98.138,98.0047,98.1291,12757.0
2019-03-27 10:25:00,110.45,110.47,110.28,110.3,29621.0,98.1291,98.1469,97.9781,97.9959,29621.0
2019-03-27 10:30:00,110.3,110.37,110.22,110.22,18345.0,97.9959,98.058,97.9248,97.9248,18345.0
2019-03-27 10:35:00,110.22,110.3,110.18,110.25,29229.0,97.9248,97.9959,97.8892,97.9514,29229.0
2019-03-27 10:40:00,110.24,110.28,110.02,110.09,15371.0,97.9426,97.9781,97.7471,97.8093,15371.0
2019-03-27 10:45:00,110.08,110.17,109.87,110.14,40254.0,97.8004,97.8804,97.6138,97.8537,40254.0
2019-03-27 10:50:00,110.12,110.17,110.02,110.07,14047.0,97.8359,97.8804,97.7471,97.7915,14047.0
2019-03-27 10:55:00,110.06,110.11,110.0,110.09,16122.0,97.7826,97.8271,97.7293,97.8093,16122.0
2019-03-27 11:00:00,110.09,110.27,110.05,110.05,33969.0,97.8093,97.9692,97.7737,97.7737,33969.0
2019-03-27 11:05:00,110.05,110.07,109.84,109.85,17830.0,97.7737,97.7915,97.5872,97.5961,17830.0
2019-03-27 11:10:00,109.87,109.88,109.52,109.55,27637.0,97.6138,97.6227,97.3029,97.3295,27637.0
2019-03-27 11:15:00,109.5,109.57,109.37,109.39,13653.0,97.2851,97.3473,97.1696,97.1874,13653.0
2019-03-27 11:20:00,109.35,109.52,109.34,109.51,75166.0,97.1518,97.3029,97.1429,97.294,75166.0
2019-03-27 11:25:00,109.51,109.53,109.28,109.3,35799.0,97.294,97.3118,97.0896,97.1074,35799.0
2019-03-27 11:30:00,109.3,109.43,109.09,109.09,42321.0,97.1074,97.2229,96.9208,96.9208,42321.0
2019-03-27 11:35:00,109.09,109.2,109.04,109.13,74589.0,96.9208,97.0186,96.8764,96.9564,74589.0
2019-03-27 11:40:00,109.17,109.29,108.95,108.95,22420.0,96.9919,97.0985,96.7965,96.7965,22420.0
2019-03-27 11:45:00,108.93,109.16,108.92,109.14,12640.0,96.7787,96.983,96.7698,96.9653,12640.0
2019-03-27 11:50:00,109.14,109.34,109.12,109.34,18801.0,96.9653,97.1429,96.9475,97.1429,18801.0
2019-03-27 11:55:00,109.34,109.4,109.29,109.3,9240.0,97.1429,97.1963,97.0985,97.1074,9240.0
2019-03-27 12:00:00,109.28,109.32,109.12,109.17,41731.0,97.0896,97.1252,96.9475,96.9919,41731.0
2019-03-27 12:05:00,109.16,109.21,109.0,109.0,19318.0,96.983,97.0274,96.8409,96.8409,19318.0
2019-03-27 12:10:00,108.99,109.02,108.79,108.79,17751.0,96.832,96.8586,96.6543,96.6543,17751.0
2019-03-27 12:15:00,108.79,109.08,108.78,109.06,39552.0,96.6543,96.912,96.6454,96.8942,39552.0
2019-03-27 12:20:00,109.06,109.12,108.93,108.97,20338.0,96.8942,96.9475,96.7787,96.8142,20338.0
2019-03-27 12:25:00,108.99,109.18,108.94,109.17,9646.0,96.832,97.0008,96.7876,96.9919,9646.0
2019-03-27 12:30:00,109.17,109.26,109.12,109.23,11338.0,96.9919,97.0719,96.9475,97.0452,11338.0
2019-03-27 12:35:00,109.22,109.24,109.17,109.21,10151.0,97.0363,97.0541,96.9919,97.0274,10151.0
2019-03-27 12:40:00,109.2,109.23,109.15,109.23,7637.0,97.0186,97.0452,96.9741,97.0452,7637.0
2019-03-27 12:45:00,109.26,109.29,109.22,109.25,8779.0,97.0719,97.0985,97.0363,97.063,8779.0
2019-03-27 12:50:00,109.26,109.37,109.22,109.34,10101.0,97.0719,97.1696,97.0363,97.1429,10101.0
2019-03-27 12:55:00,109.34,109.39,109.22,109.22,13657.0,97.1429,97.1874,97.0363,97.0363,13657.0
2019-03-27 13:00:00,109.24,109.25,109.09,109.13,16791.0,97.0541,97.063,96.9208,96.9564,16791.0
2019-03-27 13:05:00,109.14,109.19,109.07,109.09,11348.0,96.9653,97.0097,96.9031,96.9208,11348.0
2019-03-27 13:10:00,109.11,109.52,109.11,109.48,15097.0,96.9386,97.3029,96.9386,97.2673,15097.0
2019-03-27 13:15:00,109.47,109.52,109.42,109.47,9175.0,97.2584,97.3029,97.214,97.2584,9175.0
2019-03-27 13:20:00,109.47,109.58,109.45,109.57,10653.0,97.2584,97.3562,97.2407,97.3473,10653.0
2019-03-27 13:25:00,109.6,109.7,109.6,109.68,13245.0,97.3739,97.4628,97.3739,97.445,13245.0
2019-03-27 13:30:00,109.69,109.71,109.57,109.6,19673.0,97.4539,97.4717,97.3473,97.3739,19673.0
2019-03-27 13:35:00,109.61,109.62,109.53,109.56,19495.0,97.3828,97.3917,97.3118,97.3384,19495.0
2019-03-27 13:40:00,109.56,109.8,109.56,109.8,9766.0,97.3384,97.5516,97.3384,97.5516,9766.0
2019-03-27 13:45:00,109.8,109.82,109.71,109.79,73567.0,97.5516,97.5694,97.4717,97.5427,73567.0
2019-03-27 13:50:00,109.79,109.9,109.78,109.9,22466.0,97.5427,97.6405,97.5339,97.6405,22466.0
2019-03-27 13:55:00,109.91,109.94,109.77,109.78,65906.0,97.6494,97.676,97.525,97.5339,65906.0
2019-03-27 14:00:00,109.79,109.83,109.66,109.72,18426.0,97.5427,97.5783,97.4273,97.4806,18426.0
2019-03-27 14:05:00,109.72,109.72,109.52,109.59,23903.0,97.4806,97.4806,97.3029,97.3651,23903.0
2019-03-27 14:10:00,109.61,109.81,109.59,109.81,44041.0,97.3828,97.5605,97.3651,97.5605,44041.0
2019-03-27 14:15:00,109.81,109.87,109.78,109.8,17271.0,97.5605,97.6138,97.5339,97.5516,17271.0
2019-03-27 14:20:00,109.81,109.98,109.79,109.95,31368.0,97.5605,97.7116,97.5427,97.6849,31368.0
2019-03-27 14:25:00,109.95,110.04,109.92,109.96,24739.0,97.6849,97.7649,97.6582,97.6938,24739.0
2019-03-27 14:30:00,109.95,110.06,109.85,109.88,24912.0,97.6849,97.7826,97.5961,97.6227,24912.0
2019-03-27 14:35:00,109.88,109.88,109.6,109.6,29690.0,97.6227,97.6227,97.3739,97.3739,29690.0
2019-03-27 14:40:00,109.61,109.7,109.6,109.64,16912.0,97.3828,97.4628,97.3739,97.4095,16912.0
2019-03-27 14:45:00,109.65,109.77,109.65,109.77,11455.0,97.4184,97.525,97.4184,97.525,11455.0
2019-03-27 14:50:00,109.78,109.89,109.77,109.89,19194.0,97.5339,97.6316,97.525,97.6316,19194.0
2019-03-27 14:55:00,109.89,109.94,109.83,109.84,24498.0,97.6316,97.676,97.5783,97.5872,24498.0
2019-03-27 15:00:00,109.86,109.86,109.61,109.64,26591.0,97.6049,97.6049,97.3828,97.4095,26591.0
2019-03-27 15:05:00,109.64,109.65,109.51,109.53,21867.0,97.4095,97.4184,97.294,97.3118,21867.0
2019-03-27 15:10:00,109.53,109.57,109.48,109.54,27342.0,97.3118,97.3473,97.2673,97.3206,27342.0
2019-03-27 15:15:00,109.53,109.58,109.49,109.57,20321.0,97.3118,97.3562,97.2762,97.3473,20321.0
2019-03-27 15:20:00,109.57,109.66,109.54,109.61,34067.0,97.3473,97.4273,97.3206,97.3828,34067.0
2019-03-27 15:25:00,109.6,109.73,109.57,109.73,22383.0,97.3739,97.4894,97.3473,97.4894,22383.0
2019-03-27 15:30:00,109.73,109.87,109.72,109.83,46230.0,97.4894,97.6138,97.4806,97.5783,46230.0
2019-03-27 15:35:00,109.82,109.97,109.8,109.97,102984.0,97.5694,97.7027,97.5516,97.7027,102984.0
2019-03-27 15:40:00,109.97,110.27,109.9,110.2,160677.0,97.7027,97.9692,97.6405,97.907,160677.0
2019-03-27 15:45:00,110.2,110.26,110.11,110.14,221163.0,97.907,97.9603,97.8271,97.8537,221163.0
2019-03-27 15:50:00,110.12,110.16,109.94,109.99,245635.0,97.8359,97.8715,97.676,97.7204,245635.0
2019-03-27 15:55:00,109.98,110.05,109.91,109.94,459280.0,97.7116,97.7737,97.6494,97.676,459280.0
2019-03-28 09:30:00,110.5,110.5,109.76,110.07,54759.0,98.1735,98.1735,97.5161,97.7915,54759.0
2019-03-28 09:35:00,110.07,110.1,109.69,109.8,37852.0,97.7915,97.8182,97.4539,97.5516,37852.0
2019-03-28 09:40:00,109.76,110.03,109.7,109.98,46479.0,97.5161,97.756,97.4628,97.7116,46479.0
2019-03-28 09:45:00,109.9,110.26,109.88,110.25,32694.0,97.6405,97.9603,97.6227,97.9514,32694.0
2019-03-28 09:50:00,110.26,110.27,110.15,110.2,47502.0,97.9603,97.9692,97.8626,97.907,47502.0
2019-03-28 09:55:00,110.21,110.26,110.15,110.18,28934.0,97.9159,97.9603,97.8626,97.8892,28934.0
2019-03-28 10:00:00,110.16,110.24,110.14,110.2,49381.0,97.8715,97.9426,97.8537,97.907,49381.0
2019-03-28 10:05:00,110.2,110.34,110.16,110.34,18759.0,97.907,98.0314,97.8715,98.0314,18759.0
2019-03-28 10:10:00,110.32,110.38,110.29,110.32,19978.0,98.0136,98.0669,97.987,98.0136,19978.0
2019-03-28 10:15:00,110.32,110.44,110.31,110.44,53541.0,98.0136,98.1202,98.0047,98.1202,53541.0
2019-03-28 10:20:00,110.43,110.76,110.43,110.75,75314.0,98.1114,98.4045,98.1114,98.3957,75314.0
2019-03-28 10:25:00,110.73,110.74,110.52,110.64,37769.0,98.3779,98.3868,98.1913,98.2979,37769.0
2019-03-28 10:30:00,110.65,110.73,110.6,110.7,46035.0,98.3068,98.3779,98.2624,98.3512,46035.0
2019-03-28 10:35:00,110.7,110.73,110.59,110.65,46371.0,98.3512,98.3779,98.2535,98.3068,46371.0
2019-03-28 10:40:00,110.65,110.81,110.64,110.69,33484.0,98.3068,98.449,98.2979,98.3424,33484.0
2019-03-28 10:45:00,110.7,110.73,110.62,110.63,47449.0,98.3512,98.3779,98.2802,98.289,47449.0
2019-03-28 10:50:00,110.64,110.67,110.4,110.5,39802.0,98.2979,98.3246,98.0847,98.1735,39802.0
2019-03-28 10:55:00,110.53,110.62,110.51,110.61,16540.0,98.2002,98.2802,98.1824,98.2713,16540.0
2019-03-28 11:00:00,110.61,110.62,110.46,110.59,41481.0,98.2713,98.2802,98.138,98.2535,41481.0
2019-03-28 11:05:00,110.59,110.62,110.49,110.62,13900.0,98.2535,98.2802,98.1647,98.2802,13900.0
2019-03-28 11:10:00,110.59,110.69,110.42,110.45,26804.0,98.2535,98.3424,98.1025,98.1291,26804.0
2019-03-28 11:15:00,110.42,110.43,110.26,110.26,16334.0,98.1025,98.1114,97.9603,97.9603,16334.0
2019-03-28 11:20:00,110.25,110.27,110.05,110.05,34466.0,97.9514,97.9692,97.7737,97.7737,34466.0
2019-03-28 11:25:00,110.05,110.06,109.87,109.89,17301.0,97.7737,97.7826,97.6138,97.6316,17301.0
2019-03-28 11:30:00,109.88,110.06,109.86,110.01,12850.0,97.6227,97.7826,97.6049,97.7382,12850.0
2019-03-28 11:35:00,110.01,110.11,109.98,110.09,7259.0,97.7382,97.8271,97.7116,97.8093,7259.0
2019-03-28 11:40:00,110.1,110.1,110.0,110.08,10535.0,97.8182,97.8182,97.7293,97.8004,10535.0
2019-03-28 11:45:00,110.07,110.24,110.03,110.24,6861.0,97.7915,97.9426,97.756,97.9426,6861.0
2019-03-28 11:50:00,110.23,110.32,110.23,110.29,18802.0,97.9337,98.0136,97.9337,97.987,18802.0
2019-03-28 11:55:00,110.31,110.41,110.28,110.41,22996.0,98.0047,98.0936,97.9781,98.0936,22996.0
2019-03-28 12:00:00,110.39,110.44,110.32,110.37,17196.0,98.0758,98.1202,98.0136,98.058,17196.0
2019-03-28 12:05:00,110.41,110.51,110.41,110.45,17268.0,98.0936,98.1824,98.0936,98.1291,17268.0
2019-03-28 12:10:00,110.45,110.48,110.41,110.45,20827.0,98.1291,98.1558,98.0936,98.1291,20827.0
2019-03-28 12:15:00,110.45,110.66,110.42,110.65,13773.0,98.1291,98.3157,98.1025,98.3068,13773.0
2019-03-28 12:20:00,110.62,110.7,110.59,110.7,16744.0,98.2802,98.3512,98.2535,98.3512,16744.0
2019-03-28 12:25:00,110.69,110.69,110.58,110.67,16281.0,98.3424,98.3424,98.2446,98.3246,16281.0
2019-03-28 12:30:00,110.64,110.74,110.63,110.72,9404.0,98.2979,98.3868,98.289,98.369,9404.0
2019-03-28 12:35:00,110.71,110.83,110.67,110.83,12638.0,98.3601,98.4667,98.3246,98.4667,12638.0
2019-03-28 12:40:00,110.83,110.87,110.76,110.82,13638.0,98.4667,98.5023,98.4045,98.4579,13638.0
2019-03-28 12:45:00,110.83,110.84,110.78,110.84,14437.0,98.4667,98.4756,98.4223,98.4756,14437.0
2019-03-28 12:50:00,110.84,110.88,110.82,110.87,40985.0,98.4756,98.5112,98.4579,98.5023,40985.0
2019-03-28 12:55:00,110.85,110.89,110.83,110.86,12745.0,98.4845,98.52,98.4667,98.4934,12745.0
2019-03-28 13:00:00,110.87,110.9,110.81,110.86,50710.0,98.5023,98.5289,98.449,98.4934,50710.0
2019-03-28 13:05:00,110.88,110.9,110.79,110.79,16673.0,98.5112,98.5289,98.4312,98.4312,16673.0
2019-03-28 13:10:00,110.81,110.84,110.73,110.73,22155.0,98.449,98.4756,98.3779,98.3779,22155.0
2019-03-28 13:15:00,110.72,110.8,110.72,110.75,14389.0,98.369,98.4401,98.369,98.3957,14389.0
2019-03-28 13:20:00,110.76,110.8,110.75,110.78,14098.0,98.4045,98.4401,98.3957,98.4223,14098.0
2019-03-28 13:25:00,110.77,110.84,110.75,110.77,19909.0,98.4134,98.4756,98.3957,98.4134,19909.0
2019-03-28 13:30:00,110.77,110.82,110.7,110.71,17770.0,98.4134,98.4579,98.3512,98.3601,17770.0
2019-03-28 13:35:00,110.71,110.72,110.63,110.63,20032.0,98.3601,98.369,98.289,98.289,20032.0
2019-03-28 13:40:00,110.6,110.63,110.58,110.62,15066.0,98.2624,98.289,98.2446,98.2802,15066.0
2019-03-28 13:45:00,110.62,110.64,110.59,110.63,21544.0,98.2802,98.2979,98.2535,98.289,21544.0
2019-03-28 13:50:00,110.62,110.72,110.6,110.7,16365.0,98.2802,98.369,98.2624,98.3512,16365.0
2019-03-28 13:55:00,110.69,110.69,110.62,110.64,21432.0,98.3424,98.3424,98.2802,98.2979,21432.0
2019-03-28 14:00:00,110.63,110.69,110.63,110.67,16098.0,98.289,98.3424,98.289,98.3246,16098.0
2019-03-28 14:05:00,110.67,110.75,110.64,110.75,21587.0,98.3246,98.3957,98.2979,98.3957,21587.0
2019-03-28 14:10:00,110.74,110.88,110.74,110.86,25709.0,98.3868,98.5112,98.3868,98.4934,25709.0
2019-03-28 14:15:00,110.85,110.85,110.71,110.75,23334.0,98.4845,98.4845,98.3601,98.3957,23334.0
2019-03-28 14:20:00,110.75,110.78,110.67,110.7,23479.0,98.3957,98.4223,98.3246,98.3512,23479.0
2019-03-28 14:25:00,110.7,110.79,110.7,110.77,34517.0,98.3512,98.4312,98.3512,98.4134,34517.0
2019-03-28 14:30:00,110.75,110.79,110.73,110.73,21875.0,98.3957,98.4312,98.3779,98.3779,21875.0
2019-03-28 14:35:00,110.73,110.77,110.71,110.72,16159.0,98.3779,98.4134,98.3601,98.369,16159.0
2019-03-28 14:40:00,110.73,110.77,110.72,110.72,13698.0,98.3779,98.4134,98.369,98.369,13698.0
2019-03-28 14:45:00,110.73,110.79,110.71,110.73,23444.0,98.3779,98.4312,98.3601,98.3779,23444.0
2019-03-28 14:50:00,110.73,110.81,110.71,110.78,44077.0,98.3779,98.449,98.3601,98.4223,44077.0
2019-03-28 14:55:00,110.77,110.95,110.77,110.94,51120.0,98.4134,98.5733,98.4134,98.5645,51120.0
2019-03-28 15:00:00,110.95,110.96,110.87,110.88,47825.0,98.5733,98.5822,98.5023,98.5112,47825.0
2019-03-28 15:05:00,110.88,110.9,110.87,110.88,24015.0,98.5112,98.5289,98.5023,98.5112,24015.0
2019-03-28 15:10:00,110.88,110.95,110.88,110.95,24862.0,98.5112,98.5733,98.5112,98.5733,24862.0
2019-03-28 15:15:00,110.94,110.99,110.91,110.94,28380.0,98.5645,98.6089,98.5378,98.5645,28380.0
2019-03-28 15:20:00,110.95,110.97,110.88,110.95,27880.0,98.5733,98.5911,98.5112,98.5733,27880.0
2019-03-28 15:25:00,110.94,111.0,110.89,110.89,30682.0,98.5645,98.6178,98.52,98.52,30682.0
2019-03-28 15:30:00,110.9,111.07,110.9,111.07,36965.0,98.5289,98.68,98.5289,98.68,36965.0
2019-03-28 15:35:00,111.07,111.1,111.02,111.06,31284.0,98.68,98.7066,98.6355,98.6711,31284.0
2019-03-28 15:40:00,111.06,111.13,111.05,111.12,36644.0,98.6711,98.7333,98.6622,98.7244,36644.0
2019-03-28 15:45:00,111.12,111.13,110.98,111.02,72175.0,98.7244,98.7333,98.6,98.6355,72175.0
2019-03-28 15:50:00,111.01,111.11,110.99,111.09,81901.0,98.6267,98.7155,98.6089,98.6977,81901.0
2019-03-28 15:55:00,111.1,111.23,111.05,111.17,160258.0,98.7066,98.8221,98.6622,98.7688,160258.0
2019-03-29 09:30:00,111.61,111.75,111.2,111.44,57886.0,99.1597,99.2841,98.7955,99.0087,57886.0
2019-03-29 09:35:00,111.48,111.59,111.33,111.33,36088.0,99.0442,99.142,98.911,98.911,36088.0
2019-03-29 09:40:00,111.3,111.37,111.21,111.33,32461.0,98.8843,98.9465,98.8043,98.911,32461.0
2019-03-29 09:45:00,111.32,111.5,111.22,111.32,37590.0,98.9021,99.062,98.8132,98.9021,37590.0
2019-03-29 09:50:00,111.3,111.41,111.28,111.38,48654.0,98.8843,98.982,98.8665,98.9554,48654.0
2019-03-29 09:55:00,111.41,111.41,111.28,111.32,39285.0,98.982,98.982,98.8665,98.9021,39285.0
2019-03-29 10:00:00,111.34,111.72,111.28,111.72,67206.0,98.9198,99.2575,98.8665,99.2575,67206.0
2019-03-29 10:05:00,111.72,111.95,111.64,111.92,26481.0,99.2575,99.4618,99.1864,99.4351,26481.0
2019-03-29 10:10:00,111.94,112.12,111.88,112.12,36515.0,99.4529,99.6128,99.3996,99.6128,36515.0
2019-03-29 10:15:00,112.08,112.11,111.78,111.81,45253.0,99.5773,99.6039,99.3108,99.3374,45253.0
2019-03-29 10:20:00,111.83,112.12,111.78,112.12,16191.0,99.3552,99.6128,99.3108,99.6128,16191.0
2019-03-29 10:25:00,112.11,112.29,112.1,112.24,34119.0,99.6039,99.7639,99.5951,99.7194,34119.0
2019-03-29 10:30:00,112.25,112.36,112.23,112.33,28205.0,99.7283,99.8261,99.7106,99.7994,28205.0
2019-03-29 10:35:00,112.33,112.49,112.33,112.44,41523.0,99.7994,99.9416,99.7994,99.8971,41523.0
2019-03-29 10:40:00,112.43,112.49,112.27,112.41,41874.0,99.8883,99.9416,99.7461,99.8705,41874.0
2019-03-29 10:45:00,112.42,112.46,112.26,112.29,30088.0,99.8794,99.9149,99.7372,99.7639,30088.0
2019-03-29 10:50:00,112.29,112.41,112.24,112.32,127011.0,99.7639,99.8705,99.7194,99.7905,127011.0
2019-03-29 10:55:00,112.31,112.43,112.29,112.39,37700.0,99.7816,99.8883,99.7639,99.8527,37700.0
2019-03-29 11:00:00,112.38,112.46,112.34,112.44,46595.0,99.8438,99.9149,99.8083,99.8971,46595.0
2019-03-29 11:05:00,112.42,112.7,112.41,112.67,47408.0,99.8794,100.1281,99.8705,100.1015,47408.0
2019-03-29 11:10:00,112.68,112.68,112.48,112.55,26904.0,100.1104,100.1104,99.9327,99.9949,26904.0
2019-03-29 11:15:00,112.55,112.63,112.5,112.61,28226.0,99.9949,100.0659,99.9504,100.0482,28226.0
2019-03-29 11:20:00,112.6,112.71,112.59,112.69,46587.0,100.0393,100.137,100.0304,100.1192,46587.0
2019-03-29 11:25:00,112.69,112.77,112.64,112.64,41978.0,100.1192,100.1903,100.0748,100.0748,41978.0
2019-03-29 11:30:00,112.66,112.73,112.61,112.66,26556.0,100.0926,100.1548,100.0482,100.0926,26556.0
2019-03-29 11:35:00,112.66,112.71,112.6,112.69,31830.0,100.0926,100.137,100.0393,100.1192,31830.0
2019-03-29 11:40:00,112.7,112.72,112.47,112.53,38523.0,100.1281,100.1459,99.9238,99.9771,38523.0
2019-03-29 11:45:00,112.53,112.54,112.38,112.4,33846.0,99.9771,99.986,99.8438,99.8616,33846.0
2019-03-29 11:50:00,112.38,112.38,112.31,112.31,24568.0,99.8438,99.8438,99.7816,99.7816,24568.0
2019-03-29 11:55:00,112.32,112.33,112.12,112.16,32987.0,99.7905,99.7994,99.6128,99.6484,32987.0
2019-03-29 12:00:00,112.16,112.27,112.13,112.27,25941.0,99.6484,99.7461,99.6217,99.7461,25941.0
2019-03-29 12:05:00,112.27,112.27,112.15,112.27,18710.0,99.7461,99.7461,99.6395,99.7461,18710.0
2019-03-29 12:10:00,112.28,112.29,112.19,112.26,38811.0,99.755,99.7639,99.675,99.7372,38811.0
2019-03-29 12:15:00,112.27,112.48,112.25,112.46,31240.0,99.7461,99.9327,99.7283,99.9149,31240.0
2019-03-29 12:20:00,112.46,112.59,112.46,112.57,23193.0,99.9149,100.0304,99.9149,100.0126,23193.0
2019-03-29 12:25:00,112.57,112.68,112.57,112.62,32707.0,100.0126,100.1104,100.0126,100.0571,32707.0
2019-03-29 12:30:00,112.61,112.76,112.6,112.75,30064.0,100.0482,100.1814,100.0393,100.1726,30064.0
2019-03-29 12:35:00,112.75,112.79,112.74,112.77,21550.0,100.1726,100.2081,100.1637,100.1903,21550.0
2019-03-29 12:40:00,112.77,112.79,112.72,112.73,25941.0,100.1903,100.2081,100.1459,100.1548,25941.0
2019-03-29 12:45:00,112.73,112.75,112.55,112.64,20963.0,100.1548,100.1726,99.9949,100.0748,20963.0
2019-03-29 12:50:00,112.66,112.69,112.56,112.69,16697.0,100.0926,100.1192,100.0038,100.1192,16697.0
2019-03-29 12:55:00,112.69,112.75,112.66,112.73,21171.0,100.1192,100.1726,100.0926,100.1548,21171.0
2019-03-29 13:00:00,112.73,112.74,112.69,112.7,20704.0,100.1548,100.1637,100.1192,100.1281,20704.0
2019-03-29 13:05:00,112.71,112.71,112.63,112.68,30421.0,100.137,100.137,100.0659,100.1104,30421.0
2019-03-29 13:10:00,112.68,112.75,112.67,112.73,20981.0,100.1104,100.1726,100.1015,100.1548,20981.0
2019-03-29 13:15:00,112.72,112.9,112.7,112.88,24871.0,100.1459,100.3058,100.1281,100.2881,24871.0
2019-03-29 13:20:00,112.89,112.92,112.84,112.9,31119.0,100.2969,100.3236,100.2525,100.3058,31119.0
2019-03-29 13:25:00,112.9,112.95,112.87,112.88,33520.0,100.3058,100.3502,100.2792,100.2881,33520.0
2019-03-29 13:30:00,112.89,112.89,112.81,112.82,22007.0,100.2969,100.2969,100.2259,100.2347,22007.0
2019-03-29 13:35:00,112.83,112.91,112.83,112.84,25210.0,100.2436,100.3147,100.2436,100.2525,25210.0
2019-03-29 13:40:00,112.84,112.96,112.84,112.96,53560.0,100.2525,100.3591,100.2525,100.3591,53560.0
2019-03-29 13:45:00,112.96,112.99,112.92,112.93,23146.0,100.3591,100.3858,100.3236,100.3325,23146.0
2019-03-29 13:50:00,112.94,113.0,112.92,112.99,23052.0,100.3414,100.3947,100.3236,100.3858,23052.0
2019-03-29 13:55:00,112.99,113.03,112.96,113.02,18054.0,100.3858,100.4213,100.3591,100.4124,18054.0
2019-03-29 14:00:00,113.01,113.11,113.0,113.09,25118.0,100.4036,100.4924,100.3947,100.4746,25118.0
2019-03-29 14:05:00,113.09,113.1,113.01,113.07,52269.0,100.4746,100.4835,100.4036,100.4569,52269.0
2019-03-29 14:10:00,113.06,113.09,112.97,112.99,86769.0,100.448,100.4746,100.368,100.3858,86769.0
2019-03-29 14:15:00,112.99,113.0,112.77,112.77,72224.0,100.3858,100.3947,100.1903,100.1903,72224.0
2019-03-29 14:20:00,112.75,112.82,112.63,112.71,48818.0,100.1726,100.2347,100.0659,100.137,48818.0
2019-03-29 14:25:00,112.69,112.95,112.69,112.94,31123.0,100.1192,100.3502,100.1192,100.3414,31123.0
2019-03-29 14:30:00,112.93,113.04,112.92,113.04,25681.0,100.3325,100.4302,100.3236,100.4302,25681.0
2019-03-29 14:35:00,113.03,113.03,113.0,113.02,21553.0,100.4213,100.4213,100.3947,100.4124,21553.0
2019-03-29 14:40:00,113.02,113.03,112.87,112.91,34870.0,100.4124,100.4213,100.2792,100.3147,34870.0
2019-03-29 14:45:00,112.9,112.97,112.87,112.97,27838.0,100.3058,100.368,100.2792,100.368,27838.0
2019-03-29 14:50:00,112.96,113.11,112.95,113.1,41868.0,100.3591,100.4924,100.3502,100.4835,41868.0
2019-03-29 14:55:00,113.11,113.16,113.07,113.13,41793.0,100.4924,100.5368,100.4569,100.5102,41793.0
2019-03-29 15:00:00,113.13,113.19,113.08,113.19,62752.0,100.5102,100.5635,100.4657,100.5635,62752.0
2019-03-29 15:05:00,113.18,113.24,113.07,113.09,73034.0,100.5546,100.6079,100.4569,100.4746,73034.0
2019-03-29 15:10:00,113.09,113.11,113.01,113.02,47085.0,100.4746,100.4924,100.4036,100.4124,47085.0
2019-03-29 15:15:00,113.02,113.03,112.93,112.97,49839.0,100.4124,100.4213,100.3325,100.368,49839.0
2019-03-29 15:20:00,112.97,113.03,112.92,113.01,49359.0,100.368,100.4213,100.3236,100.4036,49359.0
2019-03-29 15:25:00,113.0,113.2,112.99,113.2,58281.0,100.3947,100.5724,100.3858,100.5724,58281.0
2019-03-29 15:30:00,113.21,113.23,113.16,113.21,85677.0,100.5812,100.599,100.5368,100.5812,85677.0
2019-03-29 15:35:00,113.21,113.22,113.09,113.11,101921.0,100.5812,100.5901,100.4746,100.4924,101921.0
2019-03-29 15:40:00,113.1,113.24,113.09,113.23,129875.0,100.4835,100.6079,100.4746,100.599,129875.0
2019-03-29 15:45:00,113.22,113.3,112.98,113.06,152373.0,100.5901,100.6612,100.3769,100.448,152373.0
2019-03-29 15:50:00,113.06,113.13,112.91,113.0,201748.0,100.448,100.5102,100.3147,100.3947,201748.0
2019-03-29 15:55:00,113.01,113.22,113.0,113.07,497614.0,100.4036,100.5901,100.3947,100.4569,497614.0
2019-04-01 09:30:00,113.41,114.01,113.3,113.43,153601.0,100.7589,101.292,100.6612,100.7767,153601.0
2019-04-01 09:35:00,113.48,113.51,113.07,113.15,57033.0,100.8211,100.8478,100.4569,100.5279,57033.0
2019-04-01 09:40:00,113.16,113.32,112.78,112.81,57495.0,100.5368,100.679,100.1992,100.2259,57495.0
2019-04-01 09:45:00,112.83,113.14,112.78,113.14,51104.0,100.2436,100.5191,100.1992,100.5191,51104.0
2019-04-01 09:50:00,113.15,113.32,112.82,112.84,28567.0,100.5279,100.679,100.2347,100.2525,28567.0
2019-04-01 09:55:00,112.84,113.18,112.84,113.16,20019.0,100.2525,100.5546,100.2525,100.5368,20019.0
2019-04-01 10:00:00,113.17,113.37,113.09,113.17,36235.0,100.5457,100.7234,100.4746,100.5457,36235.0
2019-04-01 10:05:00,113.17,113.2,112.86,112.88,34678.0,100.5457,100.5724,100.2703,100.2881,34678.0
2019-04-01 10:10:00,112.86,112.96,112.77,112.78,29995.0,100.2703,100.3591,100.1903,100.1992,29995.0
2019-04-01 10:15:00,112.78,112.95,112.72,112.92,17113.0,100.1992,100.3502,100.1459,100.3236,17113.0
2019-04-01 10:20:00,112.93,113.06,112.92,113.04,22144.0,100.3325,100.448,100.3236,100.4302,22144.0
2019-04-01 10:25:00,113.05,113.11,112.82,112.82,89344.0,100.4391,100.4924,100.2347,100.2347,89344.0
2019-04-01 10:30:00,112.82,112.95,112.82,112.92,14145.0,100.2347,100.3502,100.2347,100.3236,14145.0
2019-04-01 10:35:00,112.93,113.0,112.91,112.96,29416.0,100.3325,100.3947,100.3147,100.3591,29416.0
2019-04-01 10:40:00,112.97,113.08,112.95,113.0,16754.0,100.368,100.4657,100.3502,100.3947,16754.0
2019-04-01 10:45:00,112.98,113.09,112.92,113.0,73246.0,100.3769,100.4746,100.3236,100.3947,73246.0
2019-04-01 10:50:00,113.01,113.06,112.92,113.04,26392.0,100.4036,100.448,100.3236,100.4302,26392.0
2019-04-01 10:55:00,113.05,113.06,112.96,112.97,18369.0,100.4391,100.448,100.3591,100.368,18369.0
2019-04-01 11:00:00,112.98,113.06,112.93,113.01,22121.0,100.3769,100.448,100.3325,100.4036,22121.0
2019-04-01 11:05:00,113.02,113.1,112.94,112.97,39796.0,100.4124,100.4835,100.3414,100.368,39796.0
2019-04-01 11:10:00,112.98,113.0,112.86,112.89,28811.0,100.3769,100.3947,100.2703,100.2969,28811.0
2019-04-01 11:15:00,112.9,113.01,112.85,113.0,26620.0,100.3058,100.4036,100.2614,100.3947,26620.0
2019-04-01 11:20:00,113.01,113.13,113.0,113.1,12327.0,100.4036,100.5102,100.3947,100.4835,12327.0
2019-04-01 11:25:00,113.1,113.1,113.0,113.05,24926.0,100.4835,100.4835,100.3947,100.4391,24926.0
2019-04-01 11:30:00,113.05,113.06,112.9,112.93,16852.0,100.4391,100.448,100.3058,100.3325,16852.0
2019-04-01 11:35:00,112.95,112.96,112.75,112.75,16018.0,100.3502,100.3591,100.1726,100.1726,16018.0
2019-04-01 11:40:00,112.74,112.84,112.74,112.78,12755.0,100.1637,100.2525,100.1637,100.1992,12755.0
2019-04-01 11:45:00,112.79,112.82,112.73,112.75,16810.0,100.2081,100.2347,100.1548,100.1726,16810.0
2019-04-01 11:50:00,112.75,112.84,112.75,112.8,13996.0,100.1726,100.2525,100.1726,100.217,13996.0
2019-04-01 11:55:00,112.8,112.92,112.78,112.86,9989.0,100.217,100.3236,100.1992,100.2703,9989.0
2019-04-01 12:00:00,112.86,112.88,112.8,112.83,10404.0,100.2703,100.2881,100.217,100.2436,10404.0
2019-04-01 12:05:00,112.83,112.88,112.77,112.88,12210.0,100.2436,100.2881,100.1903,100.2881,12210.0
2019-04-01 12:10:00,112.91,113.07,112.91,112.93,10799.0,100.3147,100.4569,100.3147,100.3325,10799.0
2019-04-01 12:15:00,112.91,113.04,112.89,113.02,9656.0,100.3147,100.4302,100.2969,100.4124,9656.0
2019-04-01 12:20:00,113.01,113.08,112.99,113.02,15159.0,100.4036,100.4657,100.3858,100.4124,15159.0
2019-04-01 12:25:00,113.03,113.06,112.96,112.97,18518.0,100.4213,100.448,100.3591,100.368,18518.0
2019-04-01 12:30:00,112.97,113.01,112.96,113.01,9684.0,100.368,100.4036,100.3591,100.4036,9684.0
2019-04-01 12:35:00,113.02,113.04,112.98,113.03,12569.0,100.4124,100.4302,100.3769,100.4213,12569.0
2019-04-01 12:40:00,113.03,113.18,113.03,113.14,14256.0,100.4213,100.5546,100.4213,100.5191,14256.0
2019-04-01 12:45:00,113.14,113.18,113.07,113.09,15462.0,100.5191,100.5546,100.4569,100.4746,15462.0
2019-04-01 12:50:00,113.09,113.1,113.02,113.02,16088.0,100.4746,100.4835,100.4124,100.4124,16088.0
2019-04-01 12:55:00,113.02,113.19,113.01,113.19,14575.0,100.4124,100.5635,100.4036,100.5635,14575.0
2019-04-01 13:00:00,113.19,113.21,113.14,113.14,23885.0,100.5635,100.5812,100.5191,100.5191,23885.0
2019-04-01 13:05:00,113.13,113.13,113.01,113.03,16780.0,100.5102,100.5102,100.4036,100.4213,16780.0
2019-04-01 13:10:00,113.02,113.02,112.92,112.95,17731.0,100.4124,100.4124,100.3236,100.3502,17731.0
2019-04-01 13:15:00,112.95,113.12,112.94,113.11,14408.0,100.3502,100.5013,100.3414,100.4924,14408.0
2019-04-01 13:20:00,113.1,113.16,113.08,113.15,16009.0,100.4835,100.5368,100.4657,100.5279,16009.0
2019-04-01 13:25:00,113.14,113.19,113.1,113.13,17938.0,100.5191,100.5635,100.4835,100.5102,17938.0
2019-04-01 13:30:00,113.13,113.15,113.11,113.13,12728.0,100.5102,100.5279,100.4924,100.5102,12728.0
2019-04-01 13:35:00,113.13,113.17,113.11,113.16,18006.0,100.5102,100.5457,100.4924,100.5368,18006.0
2019-04-01 13:40:00,113.16,113.19,113.14,113.19,12502.0,100.5368,100.5635,100.5191,100.5635,12502.0
2019-04-01 13:45:00,113.19,113.32,113.19,113.24,22780.0,100.5635,100.679,100.5635,100.6079,22780.0
2019-04-01 13:50:00,113.24,113.35,113.24,113.29,14749.0,100.6079,100.7056,100.6079,100.6523,14749.0
2019-04-01 13:55:00,113.31,113.36,113.3,113.33,12096.0,100.6701,100.7145,100.6612,100.6879,12096.0
2019-04-01 14:00:00,113.34,113.45,113.33,113.42,27815.0,100.6967,100.7945,100.6879,100.7678,27815.0
2019-04-01 14:05:00,113.44,113.48,113.4,113.47,16835.0,100.7856,100.8211,100.75,100.8122,16835.0
2019-04-01 14:10:00,113.48,113.56,113.45,113.51,25824.0,100.8211,100.8922,100.7945,100.8478,25824.0
2019-04-01 14:15:00,113.5,113.51,113.42,113.44,18454.0,100.8389,100.8478,100.7678,100.7856,18454.0
2019-04-01 14:20:00,113.45,113.52,113.44,113.44,17779.0,100.7945,100.8567,100.7856,100.7856,17779.0
2019-04-01 14:25:00,113.45,113.53,113.45,113.52,15976.0,100.7945,100.8655,100.7945,100.8567,15976.0
2019-04-01 14:30:00,113.52,113.68,113.52,113.67,14198.0,100.8567,100.9988,100.8567,100.9899,14198.0
2019-04-01 14:35:00,113.67,113.73,113.67,113.69,16676.0,100.9899,101.0432,100.9899,101.0077,16676.0
2019-04-01 14:40:00,113.71,113.71,113.59,113.62,17041.0,101.0255,101.0255,100.9189,100.9455,17041.0
2019-04-01 14:45:00,113.62,113.7,113.62,113.63,28048.0,100.9455,101.0166,100.9455,100.9544,28048.0
2019-04-01 14:50:00,113.63,113.71,113.62,113.69,21843.0,100.9544,101.0255,100.9455,101.0077,21843.0
2019-04-01 14:55:00,113.71,113.78,113.69,113.77,13020.0,101.0255,101.0877,101.0077,101.0788,13020.0
2019-04-01 15:00:00,113.77,113.77,113.7,113.76,15313.0,101.0788,101.0788,101.0166,101.0699,15313.0
2019-04-01 15:05:00,113.75,113.78,113.7,113.7,17621.0,101.061,101.0877,101.0166,101.0166,17621.0
2019-04-01 15:10:00,113.71,113.71,113.55,113.58,23084.0,101.0255,101.0255,100.8833,100.91,23084.0
2019-04-01 15:15:00,113.58,113.63,113.56,113.63,15653.0,100.91,100.9544,100.8922,100.9544,15653.0
2019-04-01 15:20:00,113.63,113.66,113.57,113.64,30459.0,100.9544,100.981,100.9011,100.9633,30459.0
2019-04-01 15:25:00,113.65,113.71,113.63,113.71,28444.0,100.9722,101.0255,100.9544,101.0255,28444.0
2019-04-01 15:30:00,113.71,113.76,113.7,113.73,23339.0,101.0255,101.0699,101.0166,101.0432,23339.0
2019-04-01 15:35:00,113.74,113.81,113.73,113.8,27533.0,101.0521,101.1143,101.0432,101.1054,27533.0
2019-04-01 15:40:00,113.8,113.82,113.74,113.76,33367.0,101.1054,101.1232,101.0521,101.0699,33367.0
2019-04-01 15:45:00,113.76,113.81,113.72,113.81,58698.0,101.0699,101.1143,101.0344,101.1143,58698.0
2019-04-01 15:50:00,113.81,113.91,113.79,113.91,62682.0,101.1143,101.2032,101.0965,101.2032,62682.0
2019-04-01 15:55:00,113.91,113.95,113.72,113.76,199818.0,101.2032,101.2387,101.0344,101.0699,199818.0
2019-04-02 09:30:00,114.0,114.02,113.55,113.68,28930.0,101.2831,101.3009,100.8833,100.9988,28930.0
2019-04-02 09:35:00,113.64,113.72,113.46,113.71,11992.0,100.9633,101.0344,100.8034,101.0255,11992.0
2019-04-02 09:40:00,113.62,113.69,113.52,113.57,7074.0,100.9455,101.0077,100.8567,100.9011,7074.0
2019-04-02 09:45:00,113.57,113.7,113.56,113.69,17601.0,100.9011,101.0166,100.8922,101.0077,17601.0
2019-04-02 09:50:00,113.7,113.81,113.69,113.74,9787.0,101.0166,101.1143,101.0077,101.0521,9787.0
2019-04-02 09:55:00,113.8,113.91,113.68,113.91,11494.0,101.1054,101.2032,100.9988,101.2032,11494.0
2019-04-02 10:00:00,113.85,113.96,113.78,113.82,9835.0,101.1498,101.2476,101.0877,101.1232,9835.0
2019-04-02 10:05:00,113.77,113.77,113.66,113.77,21158.0,101.0788,101.0788,100.981,101.0788,21158.0
2019-04-02 10:10:00,113.77,113.85,113.77,113.83,36609.0,101.0788,101.1498,101.0788,101.1321,36609.0
2019-04-02 10:15:00,113.82,113.87,113.75,113.84,27672.0,101.1232,101.1676,101.061,101.141,27672.0
2019-04-02 10:20:00,113.83,113.89,113.71,113.72,35697.0,101.1321,101.1854,101.0255,101.0344,35697.0
2019-04-02 10:25:00,113.73,113.89,113.6,113.62,16361.0,101.0432,101.1854,100.9277,100.9455,16361.0
2019-04-02 10:30:00,113.65,113.7,113.59,113.61,12162.0,100.9722,101.0166,100.9189,100.9366,12162.0
2019-04-02 10:35:00,113.62,113.72,113.55,113.72,9303.0,100.9455,101.0344,100.8833,101.0344,9303.0
2019-04-02 10:40:00,113.71,113.72,113.64,113.66,18640.0,101.0255,101.0344,100.9633,100.981,18640.0
2019-04-02 10:45:00,113.65,113.7,113.57,113.57,17800.0,100.9722,101.0166,100.9011,100.9011,17800.0
2019-04-02 10:50:00,113.57,113.75,113.55,113.63,16056.0,100.9011,101.061,100.8833,100.9544,16056.0
2019-04-02 10:55:00,113.64,113.71,113.62,113.65,12871.0,100.9633,101.0255,100.9455,100.9722,12871.0
2019-04-02 11:00:00,113.66,113.67,113.5,113.51,21387.0,100.981,100.9899,100.8389,100.8478,21387.0
2019-04-02 11:05:00,113.51,113.54,113.29,113.34,16084.0,100.8478,100.8744,100.6523,100.6967,16084.0
2019-04-02 11:10:00,113.34,113.4,113.29,113.31,13795.0,100.6967,100.75,100.6523,100.6701,13795.0
2019-04-02 11:15:00,113.3,113.36,113.24,113.24,10547.0,100.6612,100.7145,100.6079,100.6079,10547.0
2019-04-02 11:20:00,113.28,113.5,113.27,113.45,13918.0,100.6434,100.8389,100.6345,100.7945,13918.0
2019-04-02 11:25:00,113.44,113.54,113.41,113.5,9605.0,100.7856,100.8744,100.7589,100.8389,9605.0
2019-04-02 11:30:00,113.51,113.55,113.48,113.49,16119.0,100.8478,100.8833,100.8211,100.83,16119.0
2019-04-02 11:35:00,113.47,113.52,113.43,113.45,8021.0,100.8122,100.8567,100.7767,100.7945,8021.0
2019-04-02 11:40:00,113.45,113.51,113.41,113.47,17375.0,100.7945,100.8478,100.7589,100.8122,17375.0
2019-04-02 11:45:00,113.48,113.65,113.47,113.62,15927.0,100.8211,100.9722,100.8122,100.9455,15927.0
2019-04-02 11:50:00,113.6,113.7,113.58,113.7,13751.0,100.9277,101.0166,100.91,101.0166,13751.0
2019-04-02 11:55:00,113.67,113.7,113.65,113.68,7938.0,100.9899,101.0166,100.9722,100.9988,7938.0
2019-04-02 12:00:00,113.69,113.76,113.65,113.72,17386.0,101.0077,101.0699,100.9722,101.0344,17386.0
2019-04-02 12:05:00,113.74,113.78,113.61,113.66,37827.0,101.0521,101.0877,100.9366,100.981,37827.0
2019-04-02 12:10:00,113.64,113.71,113.43,113.52,67076.0,100.9633,101.0255,100.7767,100.8567,67076.0
2019-04-02 12:15:00,113.54,113.58,113.51,113.58,13383.0,100.8744,100.91,100.8478,100.91,13383.0
2019-04-02 12:20:00,113.56,113.65,113.56,113.57,11596.0,100.8922,100.9722,100.8922,100.9011,11596.0
2019-04-02 12:25:00,113.59,113.69,113.54,113.69,24887.0,100.9189,101.0077,100.8744,101.0077,24887.0
2019-04-02 12:30:00,113.7,113.81,113.69,113.76,12307.0,101.0166,101.1143,101.0077,101.0699,12307.0
2019-04-02 12:35:00,113.76,113.81,113.73,113.79,34800.0,101.0699,101.1143,101.0432,101.0965,34800.0
2019-04-02 12:40:00,113.79,113.79,113.66,113.66,24275.0,101.0965,101.0965,100.981,100.981,24275.0
2019-04-02 12:45:00,113.66,113.75,113.63,113.73,36030.0,100.981,101.061,100.9544,101.0432,36030.0
2019-04-02 12:50:00,113.73,113.81,113.7,113.81,26196.0,101.0432,101.1143,101.0166,101.1143,26196.0
2019-04-02 12:55:00,113.79,113.87,113.77,113.86,16859.0,101.0965,101.1676,101.0788,101.1587,16859.0
2019-04-02 13:00:00,113.88,113.88,113.81,113.87,7002.0,101.1765,101.1765,101.1143,101.1676,7002.0
2019-04-02 13:05:00,113.87,113.93,113.84,113.88,11833.0,101.1676,101.2209,101.141,101.1765,11833.0
2019-04-02 13:10:00,113.87,113.87,113.77,113.84,7022.0,101.1676,101.1676,101.0788,101.141,7022.0
2019-04-02 13:15:00,113.85,113.92,113.84,113.87,8822.0,101.1498,101.212,101.141,101.1676,8822.0
2019-04-02 13:20:00,113.86,113.95,113.86,113.95,10680.0,101.1587,101.2387,101.1587,101.2387,10680.0
2019-04-02 13:25:00,113.93,113.94,113.86,113.87,5761.0,101.2209,101.2298,101.1587,101.1676,5761.0
2019-04-02 13:30:00,113.87,113.89,113.83,113.89,7721.0,101.1676,101.1854,101.1321,101.1854,7721.0
2019-04-02 13:35:00,113.9,113.98,113.9,113.96,24192.0,101.1943,101.2653,101.1943,101.2476,24192.0
2019-04-02 13:40:00,113.95,114.01,113.95,113.99,8761.0,101.2387,101.292,101.2387,101.2742,8761.0
2019-04-02 13:45:00,114.0,114.01,113.95,113.97,6919.0,101.2831,101.292,101.2387,101.2565,6919.0
2019-04-02 13:50:00,113.98,113.98,113.84,113.91,139354.0,101.2653,101.2653,101.141,101.2032,139354.0
2019-04-02 13:55:00,113.93,113.98,113.88,113.93,10882.0,101.2209,101.2653,101.1765,101.2209,10882.0
2019-04-02 14:00:00,113.94,114.03,113.92,114.03,11669.0,101.2298,101.3098,101.212,101.3098,11669.0
2019-04-02 14:05:00,114.02,114.1,114.01,114.06,10034.0,101.3009,101.372,101.292,101.3364,10034.0
2019-04-02 14:10:00,114.06,114.15,114.06,114.12,12635.0,101.3364,101.4164,101.3364,101.3897,12635.0
2019-04-02 14:15:00,114.11,114.22,114.11,114.13,23143.0,101.3808,101.4786,101.3808,101.3986,23143.0
2019-04-02 14:20:00,114.12,114.16,114.04,114.04,99531.0,101.3897,101.4253,101.3187,101.3187,99531.0
2019-04-02 14:25:00,114.04,114.13,114.03,114.07,24514.0,101.3187,101.3986,101.3098,101.3453,24514.0
2019-04-02 14:30:00,114.05,114.13,114.04,114.09,11223.0,101.3275,101.3986,101.3187,101.3631,11223.0
2019-04-02 14:35:00,114.09,114.11,114.05,114.05,15742.0,101.3631,101.3808,101.3275,101.3275,15742.0
2019-04-02 14:40:00,114.05,114.12,114.05,114.11,7774.0,101.3275,101.3897,101.3275,101.3808,7774.0
2019-04-02 14:45:00,114.12,114.15,114.1,114.12,38750.0,101.3897,101.4164,101.372,101.3897,38750.0
2019-04-02 14:50:00,114.12,114.13,114.0,114.02,39235.0,101.3897,101.3986,101.2831,101.3009,39235.0
2019-04-02 14:55:00,114.0,114.02,113.96,113.96,17156.0,101.2831,101.3009,101.2476,101.2476,17156.0
2019-04-02 15:00:00,113.98,113.98,113.91,113.95,11621.0,101.2653,101.2653,101.2032,101.2387,11621.0
2019-04-02 15:05:00,113.94,113.97,113.91,113.94,40721.0,101.2298,101.2565,101.2032,101.2298,40721.0
2019-04-02 15:10:00,113.95,113.99,113.92,113.95,38887.0,101.2387,101.2742,101.212,101.2387,38887.0
2019-04-02 15:15:00,113.95,113.97,113.9,113.9,20337.0,101.2387,101.2565,101.1943,101.1943,20337.0
2019-04-02 15:20:00,113.9,113.95,113.84,113.89,15632.0,101.1943,101.2387,101.141,101.1854,15632.0
2019-04-02 15:25:00,113.88,113.9,113.86,113.89,12908.0,101.1765,101.1943,101.1587,101.1854,12908.0
2019-04-02 15:30:00,113.9,114.02,113.89,113.98,23459.0,101.1943,101.3009,101.1854,101.2653,23459.0
2019-04-02 15:35:00,113.98,114.0,113.95,113.98,78128.0,101.2653,101.2831,101.2387,101.2653,78128.0
2019-04-02 15:40:00,113.98,114.08,113.96,114.06,38057.0,101.2653,101.3542,101.2476,101.3364,38057.0
2019-04-02 15:45:00,114.05,114.16,114.03,114.16,73111.0,101.3275,101.4253,101.3098,101.4253,73111.0
2019-04-02 15:50:00,114.16,114.19,114.09,114.12,106178.0,101.4253,101.4519,101.3631,101.3897,106178.0
2019-04-02 15:55:00,114.11,114.14,114.02,114.1,133132.0,101.3808,101.4075,101.3009,101.372,133132.0
2019-04-03 09:30:00,114.55,114.67,114.08,114.11,41149.0,101.7718,101.8784,101.3542,101.3808,41149.0
2019-04-03 09:35:00,114.13,114.2,113.89,114.18,30652.0,101.3986,101.4608,101.1854,101.443,30652.0
2019-04-03 09:40:00,114.15,114.25,114.12,114.22,16457.0,101.4164,101.5052,101.3897,101.4786,16457.0
2019-04-03 09:45:00,114.2,114.32,114.08,114.15,30660.0,101.4608,101.5674,101.3542,101.4164,30660.0
2019-04-03 09:50:00,114.18,114.26,114.06,114.21,35520.0,101.443,101.5141,101.3364,101.4697,35520.0
2019-04-03 09:55:00,114.22,114.26,113.98,114.04,47075.0,101.4786,101.5141,101.2653,101.3187,47075.0
2019-04-03 10:00:00,114.02,114.26,113.94,114.18,40756.0,101.3009,101.5141,101.2298,101.443,40756.0
2019-04-03 10:05:00,114.19,114.24,114.04,114.22,44671.0,101.4519,101.4963,101.3187,101.4786,44671.0
2019-04-03 10:10:00,114.2,114.23,114.05,114.11,32227.0,101.4608,101.4875,101.3275,101.3808,32227.0
2019-04-03 10:15:00,114.14,114.27,114.07,114.26,50799.0,101.4075,101.523,101.3453,101.5141,50799.0
2019-04-03 10:20:00,114.26,114.5,114.21,114.5,74896.0,101.5141,101.7273,101.4697,101.7273,74896.0
2019-04-03 10:25:00,114.5,114.54,114.39,114.51,42745.0,101.7273,101.7629,101.6296,101.7362,42745.0
2019-04-03 10:30:00,114.5,114.61,114.46,114.6,33486.0,101.7273,101.8251,101.6918,101.8162,33486.0
2019-04-03 10:35:00,114.58,114.66,114.52,114.63,31409.0,101.7984,101.8695,101.7451,101.8428,31409.0
2019-04-03 10:40:00,114.64,114.66,114.6,114.6,29231.0,101.8517,101.8695,101.8162,101.8162,29231.0
2019-04-03 10:45:00,114.6,114.61,114.46,114.46,38190.0,101.8162,101.8251,101.6918,101.6918,38190.0
2019-04-03 10:50:00,114.43,114.52,114.38,114.49,39753.0,101.6651,101.7451,101.6207,101.7185,39753.0
2019-04-03 10:55:00,114.49,114.55,114.44,114.49,54916.0,101.7185,101.7718,101.674,101.7185,54916.0
2019-04-03 11:00:00,114.5,114.68,114.49,114.64,27347.0,101.7273,101.8873,101.7185,101.8517,27347.0
2019-04-03 11:05:00,114.63,114.7,114.59,114.59,42548.0,101.8428,101.905,101.8073,101.8073,42548.0
2019-04-03 11:10:00,114.6,114.67,114.57,114.62,30386.0,101.8162,101.8784,101.7895,101.834,30386.0
2019-04-03 11:15:00,114.62,114.82,114.61,114.77,65728.0,101.834,102.0116,101.8251,101.9672,65728.0
2019-04-03 11:20:00,114.77,114.78,114.66,114.67,48008.0,101.9672,101.9761,101.8695,101.8784,48008.0
2019-04-03 11:25:00,114.68,114.71,114.64,114.67,24067.0,101.8873,101.9139,101.8517,101.8784,24067.0
2019-04-03 11:30:00,114.66,114.77,114.64,114.73,40960.0,101.8695,101.9672,101.8517,101.9317,40960.0
2019-04-03 11:35:00,114.73,114.82,114.73,114.79,21117.0,101.9317,102.0116,101.9317,101.985,21117.0
2019-04-03 11:40:00,114.78,114.82,114.77,114.79,19370.0,101.9761,102.0116,101.9672,101.985,19370.0
2019-04-03 11:45:00,114.8,114.81,114.69,114.73,13813.0,101.9939,102.0028,101.8961,101.9317,13813.0
2019-04-03 11:50:00,114.74,114.88,114.71,114.82,20050.0,101.9406,102.065,101.9139,102.0116,20050.0
2019-04-03 11:55:00,114.82,114.85,114.75,114.83,20356.0,102.0116,102.0383,101.9495,102.0205,20356.0
2019-04-03 12:00:00,114.84,115.07,114.79,115.06,23175.0,102.0294,102.2338,101.985,102.2249,23175.0
2019-04-03 12:05:00,115.05,115.21,115.03,115.21,20432.0,102.216,102.3581,102.1982,102.3581,20432.0
2019-04-03 12:10:00,115.2,115.24,115.15,115.19,30358.0,102.3493,102.3848,102.3048,102.3404,30358.0
2019-04-03 12:15:00,115.19,115.28,115.16,115.26,19845.0,102.3404,102.4203,102.3137,102.4026,19845.0
2019-04-03 12:20:00,115.25,115.32,115.22,115.22,39541.0,102.3937,102.4559,102.367,102.367,39541.0
2019-04-03 12:25:00,115.22,115.38,115.21,115.36,49034.0,102.367,102.5092,102.3581,102.4914,49034.0
2019-04-03 12:30:00,115.37,115.52,115.33,115.51,39058.0,102.5003,102.6336,102.4648,102.6247,39058.0
2019-04-03 12:35:00,115.49,115.5,115.34,115.46,28554.0,102.6069,102.6158,102.4736,102.5803,28554.0
2019-04-03 12:40:00,115.46,115.51,115.41,115.42,35759.0,102.5803,102.6247,102.5358,102.5447,35759.0
2019-04-03 12:45:00,115.42,115.56,115.36,115.54,36357.0,102.5447,102.6691,102.4914,102.6513,36357.0
2019-04-03 12:50:00,115.54,115.54,115.39,115.39,87591.0,102.6513,102.6513,102.5181,102.5181,87591.0
2019-04-03 12:55:00,115.4,115.46,115.31,115.42,25230.0,102.5269,102.5803,102.447,102.5447,25230.0
2019-04-03 13:00:00,115.42,115.43,115.31,115.33,14140.0,102.5447,102.5536,102.447,102.4648,14140.0
2019-04-03 13:05:00,115.34,115.38,115.33,115.35,32072.0,102.4736,102.5092,102.4648,102.4825,32072.0
2019-04-03 13:10:00,115.36,115.39,115.27,115.29,24565.0,102.4914,102.5181,102.4114,102.4292,24565.0
2019-04-03 13:15:00,115.28,115.29,115.16,115.16,43004.0,102.4203,102.4292,102.3137,102.3137,43004.0
2019-04-03 13:20:00,115.16,115.26,115.13,115.24,38871.0,102.3137,102.4026,102.2871,102.3848,38871.0
2019-04-03 13:25:00,115.23,115.35,115.21,115.3,73110.0,102.3759,102.4825,102.3581,102.4381,73110.0
2019-04-03 13:30:00,115.3,115.31,115.21,115.22,38241.0,102.4381,102.447,102.3581,102.367,38241.0
2019-04-03 13:35:00,115.22,115.25,115.2,115.21,25032.0,102.367,102.3937,102.3493,102.3581,25032.0
2019-04-03 13:40:00,115.21,115.24,115.18,115.23,33723.0,102.3581,102.3848,102.3315,102.3759,33723.0
2019-04-03 13:45:00,115.22,115.26,115.21,115.23,27958.0,102.367,102.4026,102.3581,102.3759,27958.0
2019-04-03 13:50:00,115.23,115.23,114.97,115.0,20016.0,102.3759,102.3759,102.1449,102.1716,20016.0
2019-04-03 13:55:00,115.0,115.0,114.95,114.97,11860.0,102.1716,102.1716,102.1271,102.1449,11860.0
2019-04-03 14:00:00,114.96,114.96,114.79,114.85,38338.0,102.136,102.136,101.985,102.0383,38338.0
2019-04-03 14:05:00,114.85,114.91,114.84,114.89,23548.0,102.0383,102.0916,102.0294,102.0738,23548.0
2019-04-03 14:10:00,114.89,114.9,114.83,114.83,16008.0,102.0738,102.0827,102.0205,102.0205,16008.0
2019-04-03 14:15:00,114.83,114.93,114.83,114.93,11341.0,102.0205,102.1094,102.0205,102.1094,11341.0
2019-04-03 14:20:00,114.94,115.0,114.87,114.91,168940.0,102.1183,102.1716,102.0561,102.0916,168940.0
2019-04-03 14:25:00,114.93,114.96,114.85,114.85,10010.0,102.1094,102.136,102.0383,102.0383,10010.0
2019-04-03 14:30:00,114.85,114.86,114.79,114.82,17884.0,102.0383,102.0472,101.985,102.0116,17884.0
2019-04-03 14:35:00,114.82,114.83,114.74,114.75,15328.0,102.0116,102.0205,101.9406,101.9495,15328.0
2019-04-03 14:40:00,114.74,114.83,114.73,114.73,61992.0,101.9406,102.0205,101.9317,101.9317,61992.0
2019-04-03 14:45:00,114.73,114.75,114.69,114.71,17160.0,101.9317,101.9495,101.8961,101.9139,17160.0
2019-04-03 14:50:00,114.71,114.76,114.68,114.76,26970.0,101.9139,101.9583,101.8873,101.9583,26970.0
2019-04-03 14:55:00,114.76,114.77,114.69,114.71,29341.0,101.9583,101.9672,101.8961,101.9139,29341.0
2019-04-03 15:00:00,114.7,114.79,114.68,114.77,19798.0,101.905,101.985,101.8873,101.9672,19798.0
2019-04-03 15:05:00,114.78,114.78,114.7,114.73,39745.0,101.9761,101.9761,101.905,101.9317,39745.0
2019-04-03 15:10:00,114.73,114.73,114.61,114.64,22217.0,101.9317,101.9317,101.8251,101.8517,22217.0
2019-04-03 15:15:00,114.64,114.66,114.58,114.6,32148.0,101.8517,101.8695,101.7984,101.8162,32148.0
2019-04-03 15:20:00,114.59,114.63,114.55,114.62,23282.0,101.8073,101.8428,101.7718,101.834,23282.0
2019-04-03 15:25:00,114.62,114.73,114.6,114.71,30850.0,101.834,101.9317,101.8162,101.9139,30850.0
2019-04-03 15:30:00,114.7,114.76,114.65,114.76,31702.0,101.905,101.9583,101.8606,101.9583,31702.0
2019-04-03 15:35:00,114.76,114.86,114.74,114.78,31706.0,101.9583,102.0472,101.9406,101.9761,31706.0
2019-04-03 15:40:00,114.78,114.83,114.77,114.82,49679.0,101.9761,102.0205,101.9672,102.0116,49679.0
2019-04-03 15:45:00,114.82,114.84,114.74,114.79,71289.0,102.0116,102.0294,101.9406,101.985,71289.0
2019-04-03 15:50:00,114.78,114.93,114.75,114.87,83044.0,101.9761,102.1094,101.9495,102.0561,83044.0
2019-04-03 15:55:00,114.88,115.0,114.87,114.92,189309.0,102.065,102.1716,102.0561,102.1005,189309.0
2019-04-04 09:30:00,115.01,115.08,114.67,114.7,39328.0,102.1804,102.2426,101.8784,101.905,39328.0
2019-04-04 09:35:00,114.59,114.66,114.36,114.52,42784.0,101.8073,101.8695,101.603,101.7451,42784.0
2019-04-04 09:40:00,114.57,114.79,114.49,114.73,27742.0,101.7895,101.985,101.7185,101.9317,27742.0
2019-04-04 09:45:00,114.72,114.88,114.68,114.75,7900.0,101.9228,102.065,101.8873,101.9495,7900.0
2019-04-04 09:50:00,114.74,114.79,114.67,114.7,8405.0,101.9406,101.985,101.8784,101.905,8405.0
2019-04-04 09:55:00,114.72,114.96,114.72,114.95,17994.0,101.9228,102.136,101.9228,102.1271,17994.0
2019-04-04 10:00:00,114.91,114.96,114.8,114.83,12698.0,102.0916,102.136,101.9939,102.0205,12698.0
2019-04-04 10:05:00,114.79,114.81,114.52,114.63,16719.0,101.985,102.0028,101.7451,101.8428,16719.0
2019-04-04 10:10:00,114.59,114.79,114.58,114.7,8336.0,101.8073,101.985,101.7984,101.905,8336.0
2019-04-04 10:15:00,114.7,114.72,114.35,114.58,76215.0,101.905,101.9228,101.5941,101.7984,76215.0
2019-04-04 10:20:00,114.6,114.69,114.52,114.53,15347.0,101.8162,101.8961,101.7451,101.754,15347.0
2019-04-04 10:25:00,114.5,114.56,114.38,114.41,10098.0,101.7273,101.7806,101.6207,101.6474,10098.0
2019-04-04 10:30:00,114.39,114.4,114.19,114.22,26937.0,101.6296,101.6385,101.4519,101.4786,26937.0
2019-04-04 10:35:00,114.23,114.4,114.23,114.39,24762.0,101.4875,101.6385,101.4875,101.6296,24762.0
2019-04-04 10:40:00,114.37,114.41,114.26,114.29,10182.0,101.6118,101.6474,101.5141,101.5408,10182.0
2019-04-04 10:45:00,114.31,114.42,114.25,114.39,11032.0,101.5585,101.6563,101.5052,101.6296,11032.0
2019-04-04 10:50:00,114.39,114.49,114.39,114.45,4725.0,101.6296,101.7185,101.6296,101.6829,4725.0
2019-04-04 10:55:00,114.44,114.44,114.31,114.32,9641.0,101.674,101.674,101.5585,101.5674,9641.0
2019-04-04 11:00:00,114.31,114.32,114.17,114.19,12382.0,101.5585,101.5674,101.4342,101.4519,12382.0
2019-04-04 11:05:00,114.19,114.28,114.12,114.15,13555.0,101.4519,101.5319,101.3897,101.4164,13555.0
2019-04-04 11:10:00,114.15,114.15,113.89,113.89,28591.0,101.4164,101.4164,101.1854,101.1854,28591.0
2019-04-04 11:15:00,113.88,114.0,113.79,113.89,20896.0,101.1765,101.2831,101.0965,101.1854,20896.0
2019-04-04 11:20:00,113.89,113.95,113.81,113.92,10317.0,101.1854,101.2387,101.1143,101.212,10317.0
2019-04-04 11:25:00,113.87,113.88,113.68,113.79,22859.0,101.1676,101.1765,100.9988,101.0965,22859.0
2019-04-04 11:30:00,113.79,113.85,113.72,113.72,10414.0,101.0965,101.1498,101.0344,101.0344,10414.0
2019-04-04 11:35:00,113.74,113.78,113.72,113.77,31318.0,101.0521,101.0877,101.0344,101.0788,31318.0
2019-04-04 11:40:00,113.78,113.78,113.69,113.7,9074.0,101.0877,101.0877,101.0077,101.0166,9074.0
2019-04-04 11:45:00,113.7,113.75,113.63,113.65,10517.0,101.0166,101.061,100.9544,100.9722,10517.0
2019-04-04 11:50:00,113.65,113.65,113.5,113.55,8706.0,100.9722,100.9722,100.8389,100.8833,8706.0
2019-04-04 11:55:00,113.55,113.67,113.55,113.63,9013.0,100.8833,100.9899,100.8833,100.9544,9013.0
2019-04-04 12:00:00,113.63,113.66,113.55,113.58,6961.0,100.9544,100.981,100.8833,100.91,6961.0
2019-04-04 12:05:00,113.6,113.69,113.6,113.62,8327.0,100.9277,101.0077,100.9277,100.9455,8327.0
2019-04-04 12:10:00,113.62,113.74,113.57,113.69,19676.0,100.9455,101.0521,100.9011,101.0077,19676.0
2019-04-04 12:15:00,113.7,113.71,113.53,113.59,18517.0,101.0166,101.0255,100.8655,100.9189,18517.0
2019-04-04 12:20:00,113.59,113.76,113.56,113.7,17896.0,100.9189,101.0699,100.8922,101.0166,17896.0
2019-04-04 12:25:00,113.71,113.76,113.67,113.7,9305.0,101.0255,101.0699,100.9899,101.0166,9305.0
2019-04-04 12:30:00,113.68,113.72,113.63,113.67,7406.0,100.9988,101.0344,100.9544,100.9899,7406.0
2019-04-04 12:35:00,113.68,113.75,113.66,113.69,8600.0,100.9988,101.061,100.981,101.0077,8600.0
2019-04-04 12:40:00,113.67,113.74,113.61,113.65,15571.0,100.9899,101.0521,100.9366,100.9722,15571.0
2019-04-04 12:45:00,113.62,113.72,113.56,113.7,14800.0,100.9455,101.0344,100.8922,101.0166,14800.0
2019-04-04 12:50:00,113.7,113.77,113.69,113.7,20935.0,101.0166,101.0788,101.0077,101.0166,20935.0
2019-04-04 12:55:00,113.68,113.73,113.68,113.7,16161.0,100.9988,101.0432,100.9988,101.0166,16161.0
2019-04-04 13:00:00,113.7,113.73,113.66,113.73,13127.0,101.0166,101.0432,100.981,101.0432,13127.0
2019-04-04 13:05:00,113.73,113.77,113.63,113.75,27495.0,101.0432,101.0788,100.9544,101.061,27495.0
2019-04-04 13:10:00,113.75,113.77,113.73,113.75,34692.0,101.061,101.0788,101.0432,101.061,34692.0
2019-04-04 13:15:00,113.76,113.77,113.69,113.75,24869.0,101.0699,101.0788,101.0077,101.061,24869.0
2019-04-04 13:20:00,113.75,113.79,113.7,113.75,47863.0,101.061,101.0965,101.0166,101.061,47863.0
2019-04-04 13:25:00,113.75,113.76,113.66,113.67,11490.0,101.061,101.0699,100.981,100.9899,11490.0
2019-04-04 13:30:00,113.66,113.72,113.61,113.63,14507.0,100.981,101.0344,100.9366,100.9544,14507.0
2019-04-04 13:35:00,113.64,113.65,113.59,113.61,12422.0,100.9633,100.9722,100.9189,100.9366,12422.0
2019-04-04 13:40:00,113.61,113.66,113.58,113.63,11505.0,100.9366,100.981,100.91,100.9544,11505.0
2019-04-04 13:45:00,113.63,113.72,113.63,113.69,8366.0,100.9544,101.0344,100.9544,101.0077,8366.0
2019-04-04 13:50:00,113.69,113.75,113.66,113.71,15512.0,101.0077,101.061,100.981,101.0255,15512.0
2019-04-04 13:55:00,113.69,113.69,113.59,113.61,35756.0,101.0077,101.0077,100.9189,100.9366,35756.0
2019-04-04 14:00:00,113.62,113.64,113.55,113.63,22300.0,100.9455,100.9633,100.8833,100.9544,22300.0
2019-04-04 14:05:00,113.62,113.67,113.57,113.64,8310.0,100.9455,100.9899,100.9011,100.9633,8310.0
2019-04-04 14:10:00,113.62,113.77,113.61,113.76,27883.0,100.9455,101.0788,100.9366,101.0699,27883.0
2019-04-04 14:15:00,113.76,113.76,113.63,113.63,12518.0,101.0699,101.0699,100.9544,100.9544,12518.0
2019-04-04 14:20:00,113.63,113.75,113.63,113.71,14336.0,100.9544,101.061,100.9544,101.0255,14336.0
2019-04-04 14:25:00,113.72,113.73,113.67,113.72,11809.0,101.0344,101.0432,100.9899,101.0344,11809.0
2019-04-04 14:30:00,113.72,113.74,113.68,113.72,17787.0,101.0344,101.0521,100.9988,101.0344,17787.0
2019-04-04 14:35:00,113.71,113.78,113.69,113.75,24642.0,101.0255,101.0877,101.0077,101.061,24642.0
2019-04-04 14:40:00,113.75,113.79,113.72,113.78,29261.0,101.061,101.0965,101.0344,101.0877,29261.0
2019-04-04 14:45:00,113.79,113.8,113.71,113.76,11811.0,101.0965,101.1054,101.0255,101.0699,11811.0
2019-04-04 14:50:00,113.76,113.85,113.76,113.83,17614.0,101.0699,101.1498,101.0699,101.1321,17614.0
2019-04-04 14:55:00,113.81,113.89,113.81,113.85,33790.0,101.1143,101.1854,101.1143,101.1498,33790.0
2019-04-04 15:00:00,113.85,113.87,113.71,113.72,18470.0,101.1498,101.1676,101.0255,101.0344,18470.0
2019-04-04 15:05:00,113.72,113.83,113.71,113.78,11797.0,101.0344,101.1321,101.0255,101.0877,11797.0
2019-04-04 15:10:00,113.77,113.78,113.74,113.77,24892.0,101.0788,101.0877,101.0521,101.0788,24892.0
2019-04-04 15:15:00,113.76,113.78,113.74,113.77,20914.0,101.0699,101.0877,101.0521,101.0788,20914.0
2019-04-04 15:20:00,113.77,113.78,113.75,113.78,25054.0,101.0788,101.0877,101.061,101.0877,25054.0
2019-04-04 15:25:00,113.77,113.8,113.73,113.74,27110.0,101.0788,101.1054,101.0432,101.0521,27110.0
2019-04-04 15:30:00,113.75,113.82,113.73,113.73,58420.0,101.061,101.1232,101.0432,101.0432,58420.0
2019-04-04 15:35:00,113.73,113.8,113.73,113.78,35838.0,101.0432,101.1054,101.0432,101.0877,35838.0
2019-04-04 15:40:00,113.78,113.79,113.73,113.74,33730.0,101.0877,101.0965,101.0432,101.0521,33730.0
2019-04-04 15:45:00,113.74,113.75,113.7,113.72,41749.0,101.0521,101.061,101.0166,101.0344,41749.0
2019-04-04 15:50:00,113.73,113.98,113.73,113.95,58405.0,101.0432,101.2653,101.0432,101.2387,58405.0
2019-04-04 15:55:00,113.95,114.04,113.92,114.03,113537.0,101.2387,101.3187,101.212,101.3098,113537.0
2019-04-05 09:30:00,114.24,114.57,114.12,114.41,21007.0,101.4963,101.7895,101.3897,101.6474,21007.0
2019-04-05 09:35:00,114.32,114.55,114.32,114.47,16016.0,101.5674,101.7718,101.5674,101.7007,16016.0
2019-04-05 09:40:00,114.52,114.52,114.33,114.39,22684.0,101.7451,101.7451,101.5763,101.6296,22684.0
2019-04-05 09:45:00,114.4,114.42,114.22,114.27,15653.0,101.6385,101.6563,101.4786,101.523,15653.0
2019-04-05 09:50:00,114.24,114.27,114.04,114.27,10278.0,101.4963,101.523,101.3187,101.523,10278.0
2019-04-05 09:55:00,114.29,114.35,114.12,114.12,28000.0,101.5408,101.5941,101.3897,101.3897,28000.0
2019-04-05 10:00:00,114.13,114.35,114.13,114.31,33996.0,101.3986,101.5941,101.3986,101.5585,33996.0
2019-04-05 10:05:00,114.35,114.42,114.3,114.41,26182.0,101.5941,101.6563,101.5497,101.6474,26182.0
2019-04-05 10:10:00,114.42,114.43,114.28,114.29,30656.0,101.6563,101.6651,101.5319,101.5408,30656.0
2019-04-05 10:15:00,114.3,114.39,114.28,114.32,10337.0,101.5497,101.6296,101.5319,101.5674,10337.0
2019-04-05 10:20:00,114.31,114.37,114.31,114.37,12697.0,101.5585,101.6118,101.5585,101.6118,12697.0
2019-04-05 10:25:00,114.37,114.4,114.28,114.37,14108.0,101.6118,101.6385,101.5319,101.6118,14108.0
2019-04-05 10:30:00,114.37,114.49,114.32,114.32,36624.0,101.6118,101.7185,101.5674,101.5674,36624.0
2019-04-05 10:35:00,114.31,114.38,114.29,114.34,16089.0,101.5585,101.6207,101.5408,101.5852,16089.0
2019-04-05 10:40:00,114.33,114.35,114.19,114.19,11292.0,101.5763,101.5941,101.4519,101.4519,11292.0
2019-04-05 10:45:00,114.21,114.29,114.2,114.2,10626.0,101.4697,101.5408,101.4608,101.4608,10626.0
2019-04-05 10:50:00,114.21,114.22,114.11,114.12,13904.0,101.4697,101.4786,101.3808,101.3897,13904.0
2019-04-05 10:55:00,114.13,114.19,114.09,114.16,14371.0,101.3986,101.4519,101.3631,101.4253,14371.0
2019-04-05 11:00:00,114.17,114.24,114.16,114.22,18012.0,101.4342,101.4963,101.4253,101.4786,18012.0
2019-04-05 11:05:00,114.23,114.27,114.1,114.11,31040.0,101.4875,101.523,101.372,101.3808,31040.0
2019-04-05 11:10:00,114.1,114.13,114.06,114.08,6222.0,101.372,101.3986,101.3364,101.3542,6222.0
2019-04-05 11:15:00,114.09,114.18,114.04,114.06,7719.0,101.3631,101.443,101.3187,101.3364,7719.0
2019-04-05 11:20:00,114.05,114.09,114.02,114.06,7131.0,101.3275,101.3631,101.3009,101.3364,7131.0
2019-04-05 11:25:00,114.04,114.04,113.84,113.91,17214.0,101.3187,101.3187,101.141,101.2032,17214.0
2019-04-05 11:30:00,113.91,113.92,113.78,113.84,17350.0,101.2032,101.212,101.0877,101.141,17350.0
2019-04-05 11:35:00,113.85,113.87,113.75,113.78,12323.0,101.1498,101.1676,101.061,101.0877,12323.0
2019-04-05 11:40:00,113.77,113.79,113.75,113.76,6957.0,101.0788,101.0965,101.061,101.0699,6957.0
2019-04-05 11:45:00,113.77,113.78,113.65,113.72,7667.0,101.0788,101.0877,100.9722,101.0344,7667.0
2019-04-05 11:50:00,113.72,113.81,113.67,113.78,11898.0,101.0344,101.1143,100.9899,101.0877,11898.0
2019-04-05 11:55:00,113.77,113.84,113.76,113.77,14417.0,101.0788,101.141,101.0699,101.0788,14417.0
2019-04-05 12:00:00,113.77,113.85,113.76,113.85,37651.0,101.0788,101.1498,101.0699,101.1498,37651.0
2019-04-05 12:05:00,113.84,113.96,113.84,113.94,7204.0,101.141,101.2476,101.141,101.2298,7204.0
2019-04-05 12:10:00,113.94,113.97,113.92,113.97,7008.0,101.2298,101.2565,101.212,101.2565,7008.0
2019-04-05 12:15:00,113.97,113.99,113.92,113.93,9643.0,101.2565,101.2742,101.212,101.2209,9643.0
2019-04-05 12:20:00,113.93,113.93,113.85,113.89,6257.0,101.2209,101.2209,101.1498,101.1854,6257.0
2019-04-05 12:25:00,113.88,113.92,113.86,113.88,5588.0,101.1765,101.212,101.1587,101.1765,5588.0
2019-04-05 12:30:00,113.9,113.92,113.88,113.89,5700.0,101.1943,101.212,101.1765,101.1854,5700.0
2019-04-05 12:35:00,113.88,113.89,113.72,113.76,21888.0,101.1765,101.1854,101.0344,101.0699,21888.0
2019-04-05 12:40:00,113.76,113.82,113.76,113.82,8582.0,101.0699,101.1232,101.0699,101.1232,8582.0
2019-04-05 12:45:00,113.83,113.83,113.77,113.78,6302.0,101.1321,101.1321,101.0788,101.0877,6302.0
2019-04-05 12:50:00,113.8,113.8,113.67,113.68,12525.0,101.1054,101.1054,100.9899,100.9988,12525.0
2019-04-05 12:55:00,113.68,113.69,113.62,113.63,12498.0,100.9988,101.0077,100.9455,100.9544,12498.0
2019-04-05 13:00:00,113.65,113.67,113.52,113.56,45721.0,100.9722,100.9899,100.8567,100.8922,45721.0
2019-04-05 13:05:00,113.56,113.63,113.53,113.63,11054.0,100.8922,100.9544,100.8655,100.9544,11054.0
2019-04-05 13:10:00,113.63,113.68,113.57,113.66,11382.0,100.9544,100.9988,100.9011,100.981,11382.0
2019-04-05 13:15:00,113.68,113.71,113.59,113.59,12185.0,100.9988,101.0255,100.9189,100.9189,12185.0
2019-04-05 13:20:00,113.59,113.59,113.53,113.55,26063.0,100.9189,100.9189,100.8655,100.8833,26063.0
2019-04-05 13:25:00,113.54,113.58,113.48,113.49,27336.0,100.8744,100.91,100.8211,100.83,27336.0
2019-04-05 13:30:00,113.49,113.52,113.45,113.49,14383.0,100.83,100.8567,100.7945,100.83,14383.0
2019-04-05 13:35:00,113.48,113.57,113.48,113.53,38719.0,100.8211,100.9011,100.8211,100.8655,38719.0
2019-04-05 13:40:00,113.53,113.64,113.49,113.63,12101.0,100.8655,100.9633,100.83,100.9544,12101.0
2019-04-05 13:45:00,113.63,113.65,113.56,113.57,15965.0,100.9544,100.9722,100.8922,100.9011,15965.0
2019-04-05 13:50:00,113.56,113.58,113.54,113.58,7456.0,100.8922,100.91,100.8744,100.91,7456.0
2019-04-05 13:55:00,113.58,113.6,113.53,113.56,12936.0,100.91,100.9277,100.8655,100.8922,12936.0
2019-04-05 14:00:00,113.57,113.58,113.55,113.57,14189.0,100.9011,100.91,100.8833,100.9011,14189.0
2019-04-05 14:05:00,113.56,113.59,113.51,113.57,10842.0,100.8922,100.9189,100.8478,100.9011,10842.0
2019-04-05 14:10:00,113.58,113.59,113.5,113.51,13711.0,100.91,100.9189,100.8389,100.8478,13711.0
2019-04-05 14:15:00,113.51,113.53,113.45,113.46,13642.0,100.8478,100.8655,100.7945,100.8034,13642.0
2019-04-05 14:20:00,113.46,113.48,113.42,113.44,28486.0,100.8034,100.8211,100.7678,100.7856,28486.0
2019-04-05 14:25:00,113.44,113.51,113.4,113.48,21064.0,100.7856,100.8478,100.75,100.8211,21064.0
2019-04-05 14:30:00,113.49,113.58,113.48,113.55,11350.0,100.83,100.91,100.8211,100.8833,11350.0
2019-04-05 14:35:00,113.56,113.6,113.53,113.6,15125.0,100.8922,100.9277,100.8655,100.9277,15125.0
2019-04-05 14:40:00,113.59,113.62,113.55,113.57,14322.0,100.9189,100.9455,100.8833,100.9011,14322.0
2019-04-05 14:45:00,113.58,113.61,113.57,113.6,36342.0,100.91,100.9366,100.9011,100.9277,36342.0
2019-04-05 14:50:00,113.6,113.67,113.57,113.61,47398.0,100.9277,100.9899,100.9011,100.9366,47398.0
2019-04-05 14:55:00,113.61,113.67,113.55,113.55,28132.0,100.9366,100.9899,100.8833,100.8833,28132.0
2019-04-05 15:00:00,113.57,113.63,113.55,113.59,19462.0,100.9011,100.9544,100.8833,100.9189,19462.0
2019-04-05 15:05:00,113.59,113.6,113.43,113.45,27982.0,100.9189,100.9277,100.7767,100.7945,27982.0
2019-04-05 15:10:00,113.45,113.51,113.42,113.45,26641.0,100.7945,100.8478,100.7678,100.7945,26641.0
2019-04-05 15:15:00,113.44,113.46,113.38,113.44,19302.0,100.7856,100.8034,100.7323,100.7856,19302.0
2019-04-05 15:20:00,113.45,113.53,113.43,113.48,64711.0,100.7945,100.8655,100.7767,100.8211,64711.0
2019-04-05 15:25:00,113.5,113.53,113.41,113.41,33314.0,100.8389,100.8655,100.7589,100.7589,33314.0
2019-04-05 15:30:00,113.4,113.52,113.38,113.48,33641.0,100.75,100.8567,100.7323,100.8211,33641.0
2019-04-05 15:35:00,113.5,113.53,113.4,113.4,43733.0,100.8389,100.8655,100.75,100.75,43733.0
2019-04-05 15:40:00,113.4,113.42,113.31,113.36,37003.0,100.75,100.7678,100.6701,100.7145,37003.0
2019-04-05 15:45:00,113.35,113.36,113.28,113.31,78137.0,100.7056,100.7145,100.6434,100.6701,78137.0
2019-04-05 15:50:00,113.31,113.37,113.25,113.29,134440.0,100.6701,100.7234,100.6168,100.6523,134440.0
2019-04-05 15:55:00,113.3,113.5,113.27,113.39,177767.0,100.6612,100.8389,100.6345,100.7412,177767.0
2019-04-08 09:30:00,113.37,113.37,112.71,112.77,50020.0,100.7234,100.7234,100.137,100.1903,50020.0
2019-04-08 09:35:00,112.73,112.78,112.44,112.64,30818.0,100.1548,100.1992,99.8971,100.0748,30818.0
2019-04-08 09:40:00,112.62,112.71,112.16,112.34,26155.0,100.0571,100.137,99.6484,99.8083,26155.0
2019-04-08 09:45:00,112.38,112.73,112.35,112.72,13737.0,99.8438,100.1548,99.8172,100.1459,13737.0
2019-04-08 09:50:00,112.7,112.78,112.52,112.78,37852.0,100.1281,100.1992,99.9682,100.1992,37852.0
2019-04-08 09:55:00,112.78,112.94,112.66,112.68,44970.0,100.1992,100.3414,100.0926,100.1104,44970.0
2019-04-08 10:00:00,112.7,112.75,112.61,112.69,27923.0,100.1281,100.1726,100.0482,100.1192,27923.0
2019-04-08 10:05:00,112.69,112.8,112.62,112.69,20595.0,100.1192,100.217,100.0571,100.1192,20595.0
2019-04-08 10:10:00,112.69,112.79,112.59,112.65,35056.0,100.1192,100.2081,100.0304,100.0837,35056.0
2019-04-08 10:15:00,112.69,112.74,112.3,112.45,56183.0,100.1192,100.1637,99.7728,99.906,56183.0
2019-04-08 10:20:00,112.47,112.69,112.45,112.56,22946.0,99.9238,100.1192,99.906,100.0038,22946.0
2019-04-08 10:25:00,112.58,112.63,112.47,112.47,17603.0,100.0215,100.0659,99.9238,99.9238,17603.0
2019-04-08 10:30:00,112.46,112.7,112.45,112.67,31049.0,99.9149,100.1281,99.906,100.1015,31049.0
2019-04-08 10:35:00,112.67,112.8,112.54,112.55,216109.0,100.1015,100.217,99.986,99.9949,216109.0
2019-04-08 10:40:00,112.54,112.65,112.32,112.65,86924.0,99.986,100.0837,99.7905,100.0837,86924.0
2019-04-08 10:45:00,112.64,112.8,112.61,112.74,26549.0,100.0748,100.217,100.0482,100.1637,26549.0
2019-04-08 10:50:00,112.74,112.88,112.7,112.84,38125.0,100.1637,100.2881,100.1281,100.2525,38125.0
2019-04-08 10:55:00,112.83,112.85,112.69,112.76,16670.0,100.2436,100.2614,100.1192,100.1814,16670.0
2019-04-08 11:00:00,112.75,112.88,112.7,112.82,13007.0,100.1726,100.2881,100.1281,100.2347,13007.0
2019-04-08 11:05:00,112.83,112.88,112.73,112.73,19035.0,100.2436,100.2881,100.1548,100.1548,19035.0
2019-04-08 11:10:00,112.74,112.88,112.72,112.78,14596.0,100.1637,100.2881,100.1459,100.1992,14596.0
2019-04-08 11:15:00,112.78,112.88,112.75,112.87,20554.0,100.1992,100.2881,100.1726,100.2792,20554.0
2019-04-08 11:20:00,112.86,112.9,112.72,112.78,95562.0,100.2703,100.3058,100.1459,100.1992,95562.0
2019-04-08 11:25:00,112.78,112.87,112.73,112.87,48325.0,100.1992,100.2792,100.1548,100.2792,48325.0
2019-04-08 11:30:00,112.88,113.2,112.88,113.07,12955.0,100.2881,100.5724,100.2881,100.4569,12955.0
2019-04-08 11:35:00,113.09,113.09,113.02,113.02,11267.0,100.4746,100.4746,100.4124,100.4124,11267.0
2019-04-08 11:40:00,113.04,113.11,112.91,113.04,34370.0,100.4302,100.4924,100.3147,100.4302,34370.0
2019-04-08 11:45:00,113.01,113.12,112.96,113.08,7201.0,100.4036,100.5013,100.3591,100.4657,7201.0
2019-04-08 11:50:00,113.1,113.22,113.09,113.09,38192.0,100.4835,100.5901,100.4746,100.4746,38192.0
2019-04-08 11:55:00,113.07,113.07,112.89,113.04,49345.0,100.4569,100.4569,100.2969,100.4302,49345.0
2019-04-08 12:00:00,113.05,113.15,112.98,113.03,12012.0,100.4391,100.5279,100.3769,100.4213,12012.0
2019-04-08 12:05:00,113.03,113.16,113.02,113.12,12770.0,100.4213,100.5368,100.4124,100.5013,12770.0
2019-04-08 12:10:00,113.14,113.18,113.11,113.18,8864.0,100.5191,100.5546,100.4924,100.5546,8864.0
2019-04-08 12:15:00,113.19,113.26,113.18,113.23,7354.0,100.5635,100.6257,100.5546,100.599,7354.0
2019-04-08 12:20:00,113.23,113.26,113.16,113.23,9430.0,100.599,100.6257,100.5368,100.599,9430.0
2019-04-08 12:25:00,113.24,113.27,113.1,113.21,63046.0,100.6079,100.6345,100.4835,100.5812,63046.0
2019-04-08 12:30:00,113.22,113.3,113.2,113.28,17122.0,100.5901,100.6612,100.5724,100.6434,17122.0
2019-04-08 12:35:00,113.25,113.33,113.24,113.3,13353.0,100.6168,100.6879,100.6079,100.6612,13353.0
2019-04-08 12:40:00,113.31,113.31,113.12,113.27,13549.0,100.6701,100.6701,100.5013,100.6345,13549.0
2019-04-08 12:45:00,113.27,113.29,113.14,113.17,22218.0,100.6345,100.6523,100.5191,100.5457,22218.0
2019-04-08 12:50:00,113.17,113.28,113.15,113.24,18847.0,100.5457,100.6434,100.5279,100.6079,18847.0
2019-04-08 12:55:00,113.23,113.3,113.22,113.29,10448.0,100.599,100.6612,100.5901,100.6523,10448.0
2019-04-08 13:00:00,113.29,113.4,113.28,113.35,10708.0,100.6523,100.75,100.6434,100.7056,10708.0
2019-04-08 13:05:00,113.35,113.49,113.34,113.49,10853.0,100.7056,100.83,100.6967,100.83,10853.0
2019-04-08 13:10:00,113.48,113.48,113.35,113.37,25783.0,100.8211,100.8211,100.7056,100.7234,25783.0
2019-04-08 13:15:00,113.38,113.42,113.36,113.42,8827.0,100.7323,100.7678,100.7145,100.7678,8827.0
2019-04-08 13:20:00,113.44,113.47,113.41,113.47,17790.0,100.7856,100.8122,100.7589,100.8122,17790.0
2019-04-08 13:25:00,113.48,113.54,113.44,113.5,21530.0,100.8211,100.8744,100.7856,100.8389,21530.0
2019-04-08 13:30:00,113.51,113.57,113.47,113.55,16782.0,100.8478,100.9011,100.8122,100.8833,16782.0
2019-04-08 13:35:00,113.54,113.59,113.49,113.56,12907.0,100.8744,100.9189,100.83,100.8922,12907.0
2019-04-08 13:40:00,113.56,113.56,113.5,113.51,20598.0,100.8922,100.8922,100.8389,100.8478,20598.0
2019-04-08 13:45:00,113.5,113.52,113.41,113.45,17230.0,100.8389,100.8567,100.7589,100.7945,17230.0
2019-04-08 13:50:00,113.43,113.53,113.43,113.47,17000.0,100.7767,100.8655,100.7767,100.8122,17000.0
2019-04-08 13:55:00,113.49,113.52,113.41,113.47,32997.0,100.83,100.8567,100.7589,100.8122,32997.0
2019-04-08 14:00:00,113.5,113.54,113.43,113.51,28976.0,100.8389,100.8744,100.7767,100.8478,28976.0
2019-04-08 14:05:00,113.5,113.59,113.48,113.59,17491.0,100.8389,100.9189,100.8211,100.9189,17491.0
2019-04-08 14:10:00,113.58,113.63,113.56,113.58,15298.0,100.91,100.9544,100.8922,100.91,15298.0
2019-04-08 14:15:00,113.59,113.67,113.56,113.62,10296.0,100.9189,100.9899,100.8922,100.9455,10296.0
2019-04-08 14:20:00,113.64,113.64,113.55,113.56,19456.0,100.9633,100.9633,100.8833,100.8922,19456.0
2019-04-08 14:25:00,113.55,113.66,113.55,113.65,66119.0,100.8833,100.981,100.8833,100.9722,66119.0
2019-04-08 14:30:00,113.67,113.68,113.49,113.5,32695.0,100.9899,100.9988,100.83,100.8389,32695.0
2019-04-08 14:35:00,113.5,113.58,113.5,113.5,18108.0,100.8389,100.91,100.8389,100.8389,18108.0
2019-04-08 14:40:00,113.51,113.64,113.5,113.64,18433.0,100.8478,100.9633,100.8389,100.9633,18433.0
2019-04-08 14:45:00,113.63,113.66,113.54,113.54,25264.0,100.9544,100.981,100.8744,100.8744,25264.0
2019-04-08 14:50:00,113.55,113.61,113.55,113.57,62127.0,100.8833,100.9366,100.8833,100.9011,62127.0
2019-04-08 14:55:00,113.58,113.64,113.55,113.61,14677.0,100.91,100.9633,100.8833,100.9366,14677.0
2019-04-08 15:00:00,113.61,113.63,113.55,113.58,25250.0,100.9366,100.9544,100.8833,100.91,25250.0
2019-04-08 15:05:00,113.58,113.62,113.58,113.61,22621.0,100.91,100.9455,100.91,100.9366,22621.0
2019-04-08 15:10:00,113.6,113.61,113.57,113.59,24407.0,100.9277,100.9366,100.9011,100.9189,24407.0
2019-04-08 15:15:00,113.59,113.63,113.58,113.6,28664.0,100.9189,100.9544,100.91,100.9277,28664.0
2019-04-08 15:20:00,113.6,113.61,113.54,113.59,34434.0,100.9277,100.9366,100.8744,100.9189,34434.0
2019-04-08 15:25:00,113.59,113.61,113.57,113.6,26852.0,100.9189,100.9366,100.9011,100.9277,26852.0
2019-04-08 15:30:00,113.59,113.61,113.54,113.55,44687.0,100.9189,100.9366,100.8744,100.8833,44687.0
2019-04-08 15:35:00,113.55,113.63,113.54,113.63,54540.0,100.8833,100.9544,100.8744,100.9544,54540.0
2019-04-08 15:40:00,113.64,113.75,113.63,113.68,178752.0,100.9633,101.061,100.9544,100.9988,178752.0
2019-04-08 15:45:00,113.67,113.68,113.57,113.63,77388.0,100.9899,100.9988,100.9011,100.9544,77388.0
2019-04-08 15:50:00,113.64,113.76,113.64,113.74,226275.0,100.9633,101.0699,100.9633,101.0521,226275.0
2019-04-08 15:55:00,113.74,113.82,113.54,113.64,525424.0,101.0521,101.1232,100.8744,100.9633,525424.0
2019-04-09 09:30:00,113.17,113.29,113.0,113.05,26103.0,100.5457,100.6523,100.3947,100.4391,26103.0
2019-04-09 09:35:00,113.05,113.35,112.96,113.22,19571.0,100.4391,100.7056,100.3591,100.5901,19571.0
2019-04-09 09:40:00,113.23,113.31,113.12,113.15,15900.0,100.599,100.6701,100.5013,100.5279,15900.0
2019-04-09 09:45:00,113.15,113.15,112.89,112.92,16627.0,100.5279,100.5279,100.2969,100.3236,16627.0
2019-04-09 09:50:00,112.9,113.16,112.85,113.07,20596.0,100.3058,100.5368,100.2614,100.4569,20596.0
2019-04-09 09:55:00,113.09,113.27,113.07,113.18,15334.0,100.4746,100.6345,100.4569,100.5546,15334.0
2019-04-09 10:00:00,113.2,113.22,112.97,113.01,23971.0,100.5724,100.5901,100.368,100.4036,23971.0
2019-04-09 10:05:00,113.04,113.14,112.75,113.1,86990.0,100.4302,100.5191,100.1726,100.4835,86990.0
2019-04-09 10:10:00,113.09,113.1,112.94,112.94,15342.0,100.4746,100.4835,100.3414,100.3414,15342.0
2019-04-09 10:15:00,112.93,113.06,112.9,113.03,17759.0,100.3325,100.448,100.3058,100.4213,17759.0
2019-04-09 10:20:00,113.02,113.32,113.02,113.27,15412.0,100.4124,100.679,100.4124,100.6345,15412.0
2019-04-09 10:25:00,113.3,113.44,113.26,113.38,11065.0,100.6612,100.7856,100.6257,100.7323,11065.0
2019-04-09 10:30:00,113.39,113.48,113.37,113.4,11549.0,100.7412,100.8211,100.7234,100.75,11549.0
2019-04-09 10:35:00,113.44,113.54,113.44,113.5,31068.0,100.7856,100.8744,100.7856,100.8389,31068.0
2019-04-09 10:40:00,113.5,113.56,113.38,113.41,31224.0,100.8389,100.8922,100.7323,100.7589,31224.0
2019-04-09 10:45:00,113.4,113.65,113.4,113.59,18223.0,100.75,100.9722,100.75,100.9189,18223.0
2019-04-09 10:50:00,113.59,113.73,113.59,113.72,18850.0,100.9189,101.0432,100.9189,101.0344,18850.0
2019-04-09 10:55:00,113.73,113.79,113.71,113.72,16252.0,101.0432,101.0965,101.0255,101.0344,16252.0
2019-04-09 11:00:00,113.73,113.92,113.72,113.88,25402.0,101.0432,101.212,101.0344,101.1765,25402.0
2019-04-09 11:05:00,113.89,113.98,113.88,113.88,26678.0,101.1854,101.2653,101.1765,101.1765,26678.0
2019-04-09 11:10:00,113.86,113.99,113.75,113.95,75189.0,101.1587,101.2742,101.061,101.2387,75189.0
2019-04-09 11:15:00,113.97,113.98,113.78,113.85,17844.0,101.2565,101.2653,101.0877,101.1498,17844.0
2019-04-09 11:20:00,113.84,113.92,113.8,113.87,14246.0,101.141,101.212,101.1054,101.1676,14246.0
2019-04-09 11:25:00,113.86,114.04,113.86,113.99,30211.0,101.1587,101.3187,101.1587,101.2742,30211.0
2019-04-09 11:30:00,114.0,114.0,113.8,113.8,14493.0,101.2831,101.2831,101.1054,101.1054,14493.0
2019-04-09 11:35:00,113.81,113.85,113.69,113.71,11557.0,101.1143,101.1498,101.0077,101.0255,11557.0
2019-04-09 11:40:00,113.71,113.76,113.67,113.73,17339.0,101.0255,101.0699,100.9899,101.0432,17339.0
2019-04-09 11:45:00,113.75,113.8,113.73,113.77,11254.0,101.061,101.1054,101.0432,101.0788,11254.0
2019-04-09 11:50:00,113.76,113.78,113.63,113.65,17002.0,101.0699,101.0877,100.9544,100.9722,17002.0
2019-04-09 11:55:00,113.66,113.7,113.59,113.59,18217.0,100.981,101.0166,100.9189,100.9189,18217.0
2019-04-09 12:00:00,113.6,113.69,113.59,113.65,11762.0,100.9277,101.0077,100.9189,100.9722,11762.0
2019-04-09 12:05:00,113.65,113.73,113.64,113.72,9025.0,100.9722,101.0432,100.9633,101.0344,9025.0
2019-04-09 12:10:00,113.72,113.79,113.66,113.75,9086.0,101.0344,101.0965,100.981,101.061,9086.0
2019-04-09 12:15:00,113.74,113.77,113.7,113.7,7966.0,101.0521,101.0788,101.0166,101.0166,7966.0
2019-04-09 12:20:00,113.72,113.73,113.67,113.7,6111.0,101.0344,101.0432,100.9899,101.0166,6111.0
2019-04-09 12:25:00,113.71,113.78,113.7,113.77,7985.0,101.0255,101.0877,101.0166,101.0788,7985.0
2019-04-09 12:30:00,113.79,113.79,113.73,113.79,7695.0,101.0965,101.0965,101.0432,101.0965,7695.0
2019-04-09 12:35:00,113.78,113.91,113.76,113.83,9708.0,101.0877,101.2032,101.0699,101.1321,9708.0
2019-04-09 12:40:00,113.84,113.85,113.69,113.69,10399.0,101.141,101.1498,101.0077,101.0077,10399.0
2019-04-09 12:45:00,113.68,113.71,113.63,113.63,9437.0,100.9988,101.0255,100.9544,100.9544,9437.0
2019-04-09 12:50:00,113.63,113.64,113.59,113.63,8305.0,100.9544,100.9633,100.9189,100.9544,8305.0
2019-04-09 12:55:00,113.62,113.67,113.61,113.63,10127.0,100.9455,100.9899,100.9366,100.9544,10127.0
2019-04-09 13:00:00,113.63,113.63,113.5,113.5,8188.0,100.9544,100.9544,100.8389,100.8389,8188.0
2019-04-09 13:05:00,113.49,113.54,113.47,113.5,9632.0,100.83,100.8744,100.8122,100.8389,9632.0
2019-04-09 13:10:00,113.51,113.62,113.51,113.55,11750.0,100.8478,100.9455,100.8478,100.8833,11750.0
2019-04-09 13:15:00,113.55,113.64,113.55,113.64,9243.0,100.8833,100.9633,100.8833,100.9633,9243.0
2019-04-09 13:20:00,113.64,113.67,113.59,113.65,11071.0,100.9633,100.9899,100.9189,100.9722,11071.0
2019-04-09 13:25:00,113.64,113.69,113.63,113.65,9686.0,100.9633,101.0077,100.9544,100.9722,9686.0
2019-04-09 13:30:00,113.64,113.68,113.63,113.67,5720.0,100.9633,100.9988,100.9544,100.9899,5720.0
2019-04-09 13:35:00,113.67,113.68,113.62,113.65,9879.0,100.9899,100.9988,100.9455,100.9722,9879.0
2019-04-09 13:40:00,113.65,113.67,113.58,113.59,6000.0,100.9722,100.9899,100.91,100.9189,6000.0
2019-04-09 13:45:00,113.61,113.61,113.57,113.6,6687.0,100.9366,100.9366,100.9011,100.9277,6687.0
2019-04-09 13:50:00,113.58,113.59,113.53,113.54,6950.0,100.91,100.9189,100.8655,100.8744,6950.0
2019-04-09 13:55:00,113.54,113.56,113.47,113.47,9308.0,100.8744,100.8922,100.8122,100.8122,9308.0
2019-04-09 14:00:00,113.48,113.5,113.41,113.43,10741.0,100.8211,100.8389,100.7589,100.7767,10741.0
2019-04-09 14:05:00,113.43,113.57,113.43,113.57,9910.0,100.7767,100.9011,100.7767,100.9011,9910.0
2019-04-09 14:10:00,113.57,113.66,113.54,113.61,9352.0,100.9011,100.981,100.8744,100.9366,9352.0
2019-04-09 14:15:00,113.61,113.64,113.56,113.57,10349.0,100.9366,100.9633,100.8922,100.9011,10349.0
2019-04-09 14:20:00,113.57,113.58,113.52,113.52,10880.0,100.9011,100.91,100.8567,100.8567,10880.0
2019-04-09 14:25:00,113.52,113.55,113.5,113.52,7949.0,100.8567,100.8833,100.8389,100.8567,7949.0
2019-04-09 14:30:00,113.53,113.55,113.46,113.5,12192.0,100.8655,100.8833,100.8034,100.8389,12192.0
2019-04-09 14:35:00,113.49,113.51,113.47,113.5,9407.0,100.83,100.8478,100.8122,100.8389,9407.0
2019-04-09 14:40:00,113.49,113.49,113.35,113.4,12174.0,100.83,100.83,100.7056,100.75,12174.0
2019-04-09 14:45:00,113.4,113.51,113.4,113.5,16747.0,100.75,100.8478,100.75,100.8389,16747.0
2019-04-09 14:50:00,113.49,113.52,113.47,113.49,9960.0,100.83,100.8567,100.8122,100.83,9960.0
2019-04-09 14:55:00,113.49,113.53,113.46,113.52,14084.0,100.83,100.8655,100.8034,100.8567,14084.0
2019-04-09 15:00:00,113.52,113.59,113.5,113.55,20833.0,100.8567,100.9189,100.8389,100.8833,20833.0
2019-04-09 15:05:00,113.55,113.64,113.54,113.62,28035.0,100.8833,100.9633,100.8744,100.9455,28035.0
2019-04-09 15:10:00,113.63,113.7,113.61,113.65,35068.0,100.9544,101.0166,100.9366,100.9722,35068.0
2019-04-09 15:15:00,113.65,113.83,113.64,113.78,70056.0,100.9722,101.1321,100.9633,101.0877,70056.0
2019-04-09 15:20:00,113.79,113.83,113.69,113.69,22878.0,101.0965,101.1321,101.0077,101.0077,22878.0
2019-04-09 15:25:00,113.7,113.72,113.64,113.65,56467.0,101.0166,101.0344,100.9633,100.9722,56467.0
2019-04-09 15:30:00,113.65,113.85,113.64,113.84,31217.0,100.9722,101.1498,100.9633,101.141,31217.0
2019-04-09 15:35:00,113.84,113.88,113.77,113.84,56318.0,101.141,101.1765,101.0788,101.141,56318.0
2019-04-09 15:40:00,113.84,113.85,113.75,113.77,30717.0,101.141,101.1498,101.061,101.0788,30717.0
2019-04-09 15:45:00,113.76,113.84,113.76,113.83,52730.0,101.0699,101.141,101.0699,101.1321,52730.0
2019-04-09 15:50:00,113.83,113.89,113.81,113.83,97394.0,101.1321,101.1854,101.1143,101.1321,97394.0
2019-04-09 15:55:00,113.82,113.82,113.69,113.76,517718.0,101.1232,101.1232,101.0077,101.0699,517718.0
2019-04-10 09:30:00,114.41,114.41,113.73,113.97,35598.0,101.6474,101.6474,101.0432,101.2565,35598.0
2019-04-10 09:35:00,113.93,113.93,113.52,113.54,12901.0,101.2209,101.2209,100.8567,100.8744,12901.0
2019-04-10 09:40:00,113.57,113.69,113.46,113.68,44700.0,100.9011,101.0077,100.8034,100.9988,44700.0
2019-04-10 09:45:00,113.67,113.78,113.6,113.75,22087.0,100.9899,101.0877,100.9277,101.061,22087.0
2019-04-10 09:50:00,113.74,113.87,113.63,113.8,12678.0,101.0521,101.1676,100.9544,101.1054,12678.0
2019-04-10 09:55:00,113.81,113.82,113.7,113.77,9729.0,101.1143,101.1232,101.0166,101.0788,9729.0
2019-04-10 10:00:00,113.77,113.81,113.75,113.76,34596.0,101.0788,101.1143,101.061,101.0699,34596.0
2019-04-10 10:05:00,113.76,113.76,113.51,113.6,24290.0,101.0699,101.0699,100.8478,100.9277,24290.0
2019-04-10 10:10:00,113.57,113.81,113.57,113.8,17605.0,100.9011,101.1143,100.9011,101.1054,17605.0
2019-04-10 10:15:00,113.79,113.99,113.77,113.89,16610.0,101.0965,101.2742,101.0788,101.1854,16610.0
2019-04-10 10:20:00,113.88,113.9,113.73,113.83,28930.0,101.1765,101.1943,101.0432,101.1321,28930.0
2019-04-10 10:25:00,113.85,113.85,113.77,113.83,8360.0,101.1498,101.1498,101.0788,101.1321,8360.0
2019-04-10 10:30:00,113.86,114.1,113.86,114.02,41057.0,101.1587,101.372,101.1587,101.3009,41057.0
2019-04-10 10:35:00,114.02,114.02,113.93,113.97,12145.0,101.3009,101.3009,101.2209,101.2565,12145.0
2019-04-10 10:40:00,113.96,114.03,113.95,113.98,8057.0,101.2476,101.3098,101.2387,101.2653,8057.0
2019-04-10 10:45:00,113.99,114.02,113.85,113.98,10140.0,101.2742,101.3009,101.1498,101.2653,10140.0
2019-04-10 10:50:00,113.97,113.97,113.85,113.93,11453.0,101.2565,101.2565,101.1498,101.2209,11453.0
2019-04-10 10:55:00,113.93,113.94,113.83,113.88,24546.0,101.2209,101.2298,101.1321,101.1765,24546.0
2019-04-10 11:00:00,113.88,113.91,113.77,113.78,21298.0,101.1765,101.2032,101.0788,101.0877,21298.0
2019-04-10 11:05:00,113.76,113.84,113.75,113.83,7900.0,101.0699,101.141,101.061,101.1321,7900.0
2019-04-10 11:10:00,113.82,113.82,113.76,113.77,10928.0,101.1232,101.1232,101.0699,101.0788,10928.0
2019-04-10 11:15:00,113.77,113.77,113.65,113.66,28512.0,101.0788,101.0788,100.9722,100.981,28512.0
2019-04-10 11:20:00,113.66,113.66,113.57,113.59,38595.0,100.981,100.981,100.9011,100.9189,38595.0
2019-04-10 11:25:00,113.61,113.65,113.51,113.55,24744.0,100.9366,100.9722,100.8478,100.8833,24744.0
2019-04-10 11:30:00,113.56,113.68,113.56,113.65,20740.0,100.8922,100.9988,100.8922,100.9722,20740.0
2019-04-10 11:35:00,113.65,113.83,113.65,113.77,36578.0,100.9722,101.1321,100.9722,101.0788,36578.0
2019-04-10 11:40:00,113.77,113.84,113.76,113.78,51561.0,101.0788,101.141,101.0699,101.0877,51561.0
2019-04-10 11:45:00,113.79,113.8,113.73,113.75,29729.0,101.0965,101.1054,101.0432,101.061,29729.0
2019-04-10 11:50:00,113.75,113.8,113.7,113.78,21771.0,101.061,101.1054,101.0166,101.0877,21771.0
2019-04-10 11:55:00,113.8,113.84,113.7,113.73,20432.0,101.1054,101.141,101.0166,101.0432,20432.0
2019-04-10 12:00:00,113.74,113.78,113.68,113.75,22721.0,101.0521,101.0877,100.9988,101.061,22721.0
2019-04-10 12:05:00,113.75,113.79,113.69,113.72,29006.0,101.061,101.0965,101.0077,101.0344,29006.0
2019-04-10 12:10:00,113.7,113.72,113.65,113.66,15777.0,101.0166,101.0344,100.9722,100.981,15777.0
2019-04-10 12:15:00,113.66,113.68,113.58,113.63,30574.0,100.981,100.9988,100.91,100.9544,30574.0
2019-04-10 12:20:00,113.62,113.64,113.47,113.47,14411.0,100.9455,100.9633,100.8122,100.8122,14411.0
2019-04-10 12:25:00,113.47,113.5,113.41,113.43,38385.0,100.8122,100.8389,100.7589,100.7767,38385.0
2019-04-10 12:30:00,113.44,113.45,113.35,113.35,9396.0,100.7856,100.7945,100.7056,100.7056,9396.0
2019-04-10 12:35:00,113.35,113.4,113.24,113.26,23793.0,100.7056,100.75,100.6079,100.6257,23793.0
2019-04-10 12:40:00,113.25,113.27,113.21,113.21,10100.0,100.6168,100.6345,100.5812,100.5812,10100.0
2019-04-10 12:45:00,113.2,113.21,113.07,113.07,17453.0,100.5724,100.5812,100.4569,100.4569,17453.0
2019-04-10 12:50:00,113.09,113.11,113.04,113.06,10432.0,100.4746,100.4924,100.4302,100.448,10432.0
2019-04-10 12:55:00,113.04,113.11,113.02,113.07,54902.0,100.4302,100.4924,100.4124,100.4569,54902.0
2019-04-10 13:00:00,113.08,113.13,112.99,113.01,50826.0,100.4657,100.5102,100.3858,100.4036,50826.0
2019-04-10 13:05:00,113.03,113.09,112.98,113.06,31060.0,100.4213,100.4746,100.3769,100.448,31060.0
2019-04-10 13:10:00,113.06,113.09,112.92,112.93,126116.0,100.448,100.4746,100.3236,100.3325,126116.0
2019-04-10 13:15:00,112.94,112.99,112.86,112.86,20552.0,100.3414,100.3858,100.2703,100.2703,20552.0
2019-04-10 13:20:00,112.86,112.92,112.73,112.75,28155.0,100.2703,100.3236,100.1548,100.1726,28155.0
2019-04-10 13:25:00,112.76,112.93,112.74,112.91,44863.0,100.1814,100.3325,100.1637,100.3147,44863.0
2019-04-10 13:30:00,112.91,113.04,112.91,112.91,70628.0,100.3147,100.4302,100.3147,100.3147,70628.0
2019-04-10 13:35:00,112.92,112.92,112.82,112.82,7642.0,100.3236,100.3236,100.2347,100.2347,7642.0
2019-04-10 13:40:00,112.84,112.88,112.75,112.83,11585.0,100.2525,100.2881,100.1726,100.2436,11585.0
2019-04-10 13:45:00,112.83,112.95,112.83,112.89,38569.0,100.2436,100.3502,100.2436,100.2969,38569.0
2019-04-10 13:50:00,112.89,112.9,112.77,112.8,70974.0,100.2969,100.3058,100.1903,100.217,70974.0
2019-04-10 13:55:00,112.8,112.86,112.7,112.72,21207.0,100.217,100.2703,100.1281,100.1459,21207.0
2019-04-10 14:00:00,112.74,112.8,112.72,112.76,15611.0,100.1637,100.217,100.1459,100.1814,15611.0
2019-04-10 14:05:00,112.77,112.77,112.67,112.68,16083.0,100.1903,100.1903,100.1015,100.1104,16083.0
2019-04-10 14:10:00,112.68,112.69,112.55,112.67,33481.0,100.1104,100.1192,99.9949,100.1015,33481.0
2019-04-10 14:15:00,112.65,112.7,112.56,112.58,38122.0,100.0837,100.1281,100.0038,100.0215,38122.0
2019-04-10 14:20:00,112.57,112.57,112.35,112.47,30810.0,100.0126,100.0126,99.8172,99.9238,30810.0
2019-04-10 14:25:00,112.46,112.48,112.41,112.47,31209.0,99.9149,99.9327,99.8705,99.9238,31209.0
2019-04-10 14:30:00,112.47,112.55,112.45,112.45,24609.0,99.9238,99.9949,99.906,99.906,24609.0
2019-04-10 14:35:00,112.43,112.55,112.4,112.48,15179.0,99.8883,99.9949,99.8616,99.9327,15179.0
2019-04-10 14:40:00,112.5,112.55,112.32,112.36,19827.0,99.9504,99.9949,99.7905,99.8261,19827.0
2019-04-10 14:45:00,112.36,112.37,112.22,112.28,22084.0,99.8261,99.8349,99.7017,99.755,22084.0
2019-04-10 14:50:00,112.25,112.38,112.11,112.13,62278.0,99.7283,99.8438,99.6039,99.6217,62278.0
2019-04-10 14:55:00,112.12,112.2,112.02,112.07,74582.0,99.6128,99.6839,99.524,99.5684,74582.0
2019-04-10 15:00:00,112.06,112.34,111.98,112.26,138666.0,99.5595,99.8083,99.4885,99.7372,138666.0
2019-04-10 15:05:00,112.24,112.34,112.19,112.25,86459.0,99.7194,99.8083,99.675,99.7283,86459.0
2019-04-10 15:10:00,112.25,112.34,112.15,112.34,54565.0,99.7283,99.8083,99.6395,99.8083,54565.0
2019-04-10 15:15:00,112.36,112.38,112.25,112.29,46850.0,99.8261,99.8438,99.7283,99.7639,46850.0
2019-04-10 15:20:00,112.29,112.43,112.27,112.38,44875.0,99.7639,99.8883,99.7461,99.8438,44875.0
2019-04-10 15:25:00,112.39,112.4,112.21,112.22,44554.0,99.8527,99.8616,99.6928,99.7017,44554.0
2019-04-10 15:30:00,112.24,112.32,112.21,112.31,38076.0,99.7194,99.7905,99.6928,99.7816,38076.0
2019-04-10 15:35:00,112.31,112.49,112.3,112.49,59349.0,99.7816,99.9416,99.7728,99.9416,59349.0
2019-04-10 15:40:00,112.48,112.54,112.32,112.33,48472.0,99.9327,99.986,99.7905,99.7994,48472.0
2019-04-10 15:45:00,112.34,112.34,112.25,112.27,58464.0,99.8083,99.8083,99.7283,99.7461,58464.0
2019-04-10 15:50:00,112.27,112.27,112.2,112.23,83720.0,99.7461,99.7461,99.6839,99.7106,83720.0
2019-04-10 15:55:00,112.22,112.52,112.17,112.4,203525.0,99.7017,99.9682,99.6573,99.8616,203525.0
2019-04-11 09:30:00,112.62,112.77,112.32,112.49,12709.0,100.0571,100.1903,99.7905,99.9416,12709.0
2019-04-11 09:35:00,112.52,112.52,112.19,112.34,6639.0,99.9682,99.9682,99.675,99.8083,6639.0
2019-04-11 09:40:00,112.27,112.51,112.27,112.34,37679.0,99.7461,99.9593,99.7461,99.8083,37679.0
2019-04-11 09:45:00,112.37,112.37,112.0,112.08,14157.0,99.8349,99.8349,99.5062,99.5773,14157.0
2019-04-11 09:50:00,112.08,112.11,111.81,111.88,18032.0,99.5773,99.6039,99.3374,99.3996,18032.0
2019-04-11 09:55:00,111.87,112.1,111.87,112.05,17419.0,99.3907,99.5951,99.3907,99.5506,17419.0
2019-04-11 10:00:00,112.04,112.1,111.93,112.02,17079.0,99.5418,99.5951,99.444,99.524,17079.0
2019-04-11 10:05:00,112.03,112.06,111.81,111.86,23546.0,99.5329,99.5595,99.3374,99.3818,23546.0
2019-04-11 10:10:00,111.87,111.95,111.74,111.84,14958.0,99.3907,99.4618,99.2752,99.3641,14958.0
2019-04-11 10:15:00,111.85,111.97,111.81,111.89,21972.0,99.373,99.4796,99.3374,99.4085,21972.0
2019-04-11 10:20:00,111.9,111.98,111.88,111.96,13042.0,99.4174,99.4885,99.3996,99.4707,13042.0
2019-04-11 10:25:00,111.96,112.04,111.96,112.02,4342.0,99.4707,99.5418,99.4707,99.524,4342.0
2019-04-11 10:30:00,112.03,112.07,111.94,112.07,9639.0,99.5329,99.5684,99.4529,99.5684,9639.0
2019-04-11 10:35:00,112.09,112.39,112.09,112.31,17127.0,99.5862,99.8527,99.5862,99.7816,17127.0
2019-04-11 10:40:00,112.33,112.52,112.33,112.43,12277.0,99.7994,99.9682,99.7994,99.8883,12277.0
2019-04-11 10:45:00,112.45,112.45,112.35,112.44,8082.0,99.906,99.906,99.8172,99.8971,8082.0
2019-04-11 10:50:00,112.41,112.45,112.37,112.44,8254.0,99.8705,99.906,99.8349,99.8971,8254.0
2019-04-11 10:55:00,112.41,112.53,112.39,112.51,39750.0,99.8705,99.9771,99.8527,99.9593,39750.0
2019-04-11 11:00:00,112.5,112.56,112.45,112.56,16233.0,99.9504,100.0038,99.906,100.0038,16233.0
2019-04-11 11:05:00,112.54,112.61,112.53,112.59,12733.0,99.986,100.0482,99.9771,100.0304,12733.0
2019-04-11 11:10:00,112.6,112.61,112.52,112.6,28321.0,100.0393,100.0482,99.9682,100.0393,28321.0
2019-04-11 11:15:00,112.6,112.75,112.54,112.75,67911.0,100.0393,100.1726,99.986,100.1726,67911.0
2019-04-11 11:20:00,112.73,112.77,112.66,112.74,11303.0,100.1548,100.1903,100.0926,100.1637,11303.0
2019-04-11 11:25:00,112.73,112.74,112.63,112.74,9116.0,100.1548,100.1637,100.0659,100.1637,9116.0
2019-04-11 11:30:00,112.71,112.75,112.69,112.71,14416.0,100.137,100.1726,100.1192,100.137,14416.0
2019-04-11 11:35:00,112.72,112.78,112.63,112.68,12990.0,100.1459,100.1992,100.0659,100.1104,12990.0
2019-04-11 11:40:00,112.67,112.67,112.5,112.61,17557.0,100.1015,100.1015,99.9504,100.0482,17557.0
2019-04-11 11:45:00,112.61,112.82,112.61,112.81,71482.0,100.0482,100.2347,100.0482,100.2259,71482.0
2019-04-11 11:50:00,112.81,112.92,112.79,112.89,28466.0,100.2259,100.3236,100.2081,100.2969,28466.0
2019-04-11 11:55:00,112.87,112.9,112.84,112.86,12697.0,100.2792,100.3058,100.2525,100.2703,12697.0
2019-04-11 12:00:00,112.87,112.94,112.79,112.82,21528.0,100.2792,100.3414,100.2081,100.2347,21528.0
2019-04-11 12:05:00,112.83,112.9,112.81,112.88,12969.0,100.2436,100.3058,100.2259,100.2881,12969.0
2019-04-11 12:10:00,112.88,112.88,112.78,112.86,29351.0,100.2881,100.2881,100.1992,100.2703,29351.0
2019-04-11 12:15:00,112.87,112.87,112.82,112.84,14481.0,100.2792,100.2792,100.2347,100.2525,14481.0
2019-04-11 12:20:00,112.85,112.87,112.81,112.83,17194.0,100.2614,100.2792,100.2259,100.2436,17194.0
2019-04-11 12:25:00,112.83,112.89,112.8,112.89,23762.0,100.2436,100.2969,100.217,100.2969,23762.0
2019-04-11 12:30:00,112.9,112.93,112.87,112.93,8210.0,100.3058,100.3325,100.2792,100.3325,8210.0
2019-04-11 12:35:00,112.92,112.99,112.91,112.98,8863.0,100.3236,100.3858,100.3147,100.3769,8863.0
2019-04-11 12:40:00,112.98,113.04,112.97,113.02,16407.0,100.3769,100.4302,100.368,100.4124,16407.0
2019-04-11 12:45:00,113.01,113.03,112.92,112.93,15708.0,100.4036,100.4213,100.3236,100.3325,15708.0
2019-04-11 12:50:00,112.94,113.03,112.93,113.03,27424.0,100.3414,100.4213,100.3325,100.4213,27424.0
2019-04-11 12:55:00,113.03,113.03,112.96,113.0,14700.0,100.4213,100.4213,100.3591,100.3947,14700.0
2019-04-11 13:00:00,113.01,113.03,112.97,112.98,36459.0,100.4036,100.4213,100.368,100.3769,36459.0
2019-04-11 13:05:00,112.99,113.07,112.99,113.03,22589.0,100.3858,100.4569,100.3858,100.4213,22589.0
2019-04-11 13:10:00,113.02,113.06,112.99,113.01,12987.0,100.4124,100.448,100.3858,100.4036,12987.0
2019-04-11 13:15:00,113.02,113.03,112.98,113.0,19071.0,100.4124,100.4213,100.3769,100.3947,19071.0
2019-04-11 13:20:00,113.0,113.03,112.89,112.94,47193.0,100.3947,100.4213,100.2969,100.3414,47193.0
2019-04-11 13:25:00,112.94,113.09,112.93,113.07,20718.0,100.3414,100.4746,100.3325,100.4569,20718.0
2019-04-11 13:30:00,113.07,113.07,113.0,113.02,19248.0,100.4569,100.4569,100.3947,100.4124,19248.0
2019-04-11 13:35:00,113.01,113.03,112.9,112.98,37898.0,100.4036,100.4213,100.3058,100.3769,37898.0
2019-04-11 13:40:00,112.98,113.02,112.97,113.02,13411.0,100.3769,100.4124,100.368,100.4124,13411.0
2019-04-11 13:45:00,113.01,113.02,112.97,113.01,25342.0,100.4036,100.4124,100.368,100.4036,25342.0
2019-04-11 13:50:00,113.01,113.03,112.99,113.03,17042.0,100.4036,100.4213,100.3858,100.4213,17042.0
2019-04-11 13:55:00,113.03,113.04,112.98,113.0,22310.0,100.4213,100.4302,100.3769,100.3947,22310.0
2019-04-11 14:00:00,113.0,113.02,112.99,113.02,21716.0,100.3947,100.4124,100.3858,100.4124,21716.0
2019-04-11 14:05:00,113.02,113.07,112.99,113.01,24221.0,100.4124,100.4569,100.3858,100.4036,24221.0
2019-04-11 14:10:00,113.01,113.12,112.99,113.12,91356.0,100.4036,100.5013,100.3858,100.5013,91356.0
2019-04-11 14:15:00,113.12,113.15,113.08,113.11,76744.0,100.5013,100.5279,100.4657,100.4924,76744.0
2019-04-11 14:20:00,113.11,113.15,113.0,113.08,82762.0,100.4924,100.5279,100.3947,100.4657,82762.0
2019-04-11 14:25:00,113.08,113.12,113.04,113.04,39324.0,100.4657,100.5013,100.4302,100.4302,39324.0
2019-04-11 14:30:00,113.05,113.17,113.05,113.17,32620.0,100.4391,100.5457,100.4391,100.5457,32620.0
2019-04-11 14:35:00,113.16,113.23,113.14,113.15,30471.0,100.5368,100.599,100.5191,100.5279,30471.0
2019-04-11 14:40:00,113.16,113.3,113.15,113.25,35120.0,100.5368,100.6612,100.5279,100.6168,35120.0
2019-04-11 14:45:00,113.24,113.26,113.19,113.2,15743.0,100.6079,100.6257,100.5635,100.5724,15743.0
2019-04-11 14:50:00,113.2,113.2,113.13,113.16,24374.0,100.5724,100.5724,100.5102,100.5368,24374.0
2019-04-11 14:55:00,113.16,113.22,113.09,113.19,25091.0,100.5368,100.5901,100.4746,100.5635,25091.0
2019-04-11 15:00:00,113.19,113.2,113.14,113.17,16862.0,100.5635,100.5724,100.5191,100.5457,16862.0
2019-04-11 15:05:00,113.15,113.18,113.08,113.18,21210.0,100.5279,100.5546,100.4657,100.5546,21210.0
2019-04-11 15:10:00,113.18,113.19,113.14,113.16,12573.0,100.5546,100.5635,100.5191,100.5368,12573.0
2019-04-11 15:15:00,113.16,113.21,113.13,113.17,42168.0,100.5368,100.5812,100.5102,100.5457,42168.0
2019-04-11 15:20:00,113.17,113.2,113.15,113.15,14137.0,100.5457,100.5724,100.5279,100.5279,14137.0
2019-04-11 15:25:00,113.15,113.16,113.09,113.12,123105.0,100.5279,100.5368,100.4746,100.5013,123105.0
2019-04-11 15:30:00,113.12,113.2,113.11,113.17,36178.0,100.5013,100.5724,100.4924,100.5457,36178.0
2019-04-11 15:35:00,113.18,113.2,113.12,113.13,62110.0,100.5546,100.5724,100.5013,100.5102,62110.0
2019-04-11 15:40:00,113.12,113.13,113.06,113.08,108311.0,100.5013,100.5102,100.448,100.4657,108311.0
2019-04-11 15:45:00,113.08,113.1,112.88,112.88,132987.0,100.4657,100.4835,100.2881,100.2881,132987.0
2019-04-11 15:50:00,112.88,113.01,112.87,113.01,226275.0,100.2881,100.4036,100.2792,100.4036,226275.0
2019-04-11 15:55:00,113.0,113.03,112.89,112.9,247993.0,100.3947,100.4213,100.2969,100.3058,247993.0
2019-04-12 09:30:00,113.67,113.7,113.21,113.33,29044.0,100.9899,101.0166,100.5812,100.6879,29044.0
2019-04-12 09:35:00,113.36,113.59,113.2,113.55,30860.0,100.7145,100.9189,100.5724,100.8833,30860.0
2019-04-12 09:40:00,113.52,113.6,113.33,113.33,30702.0,100.8567,100.9277,100.6879,100.6879,30702.0
2019-04-12 09:45:00,113.34,113.38,113.21,113.29,29295.0,100.6967,100.7323,100.5812,100.6523,29295.0
2019-04-12 09:50:00,113.26,113.51,113.21,113.51,59279.0,100.6257,100.8478,100.5812,100.8478,59279.0
2019-04-12 09:55:00,113.51,113.58,113.43,113.52,45661.0,100.8478,100.91,100.7767,100.8567,45661.0
2019-04-12 10:00:00,113.54,113.56,113.46,113.53,27807.0,100.8744,100.8922,100.8034,100.8655,27807.0
2019-04-12 10:05:00,113.52,113.56,113.41,113.41,44769.0,100.8567,100.8922,100.7589,100.7589,44769.0
2019-04-12 10:10:00,113.42,113.51,113.21,113.37,26631.0,100.7678,100.8478,100.5812,100.7234,26631.0
2019-04-12 10:15:00,113.37,113.5,113.31,113.48,19789.0,100.7234,100.8389,100.6701,100.8211,19789.0
2019-04-12 10:20:00,113.48,113.49,113.23,113.31,26286.0,100.8211,100.83,100.599,100.6701,26286.0
2019-04-12 10:25:00,113.33,113.49,113.31,113.37,18692.0,100.6879,100.83,100.6701,100.7234,18692.0
2019-04-12 10:30:00,113.38,113.44,113.33,113.37,13611.0,100.7323,100.7856,100.6879,100.7234,13611.0
2019-04-12 10:35:00,113.39,113.44,113.34,113.35,21532.0,100.7412,100.7856,100.6967,100.7056,21532.0
2019-04-12 10:40:00,113.36,113.49,113.3,113.45,15539.0,100.7145,100.83,100.6612,100.7945,15539.0
2019-04-12 10:45:00,113.47,113.52,113.42,113.44,13859.0,100.8122,100.8567,100.7678,100.7856,13859.0
2019-04-12 10:50:00,113.43,113.46,113.4,113.41,14264.0,100.7767,100.8034,100.75,100.7589,14264.0
2019-04-12 10:55:00,113.42,113.46,113.4,113.44,17858.0,100.7678,100.8034,100.75,100.7856,17858.0
2019-04-12 11:00:00,113.44,113.46,113.31,113.41,34541.0,100.7856,100.8034,100.6701,100.7589,34541.0
2019-04-12 11:05:00,113.4,113.45,113.37,113.42,17526.0,100.75,100.7945,100.7234,100.7678,17526.0
2019-04-12 11:10:00,113.4,113.41,113.2,113.21,18688.0,100.75,100.7589,100.5724,100.5812,18688.0
2019-04-12 11:15:00,113.22,113.34,113.19,113.32,13658.0,100.5901,100.6967,100.5635,100.679,13658.0
2019-04-12 11:20:00,113.31,113.47,113.3,113.47,31637.0,100.6701,100.8122,100.6612,100.8122,31637.0
2019-04-12 11:25:00,113.47,113.49,113.38,113.41,8620.0,100.8122,100.83,100.7323,100.7589,8620.0
2019-04-12 11:30:00,113.4,113.44,113.37,113.43,12709.0,100.75,100.7856,100.7234,100.7767,12709.0
2019-04-12 11:35:00,113.43,113.45,113.36,113.39,6993.0,100.7767,100.7945,100.7145,100.7412,6993.0
2019-04-12 11:40:00,113.39,113.42,113.35,113.38,11565.0,100.7412,100.7678,100.7056,100.7323,11565.0
2019-04-12 11:45:00,113.38,113.4,113.34,113.37,8175.0,100.7323,100.75,100.6967,100.7234,8175.0
2019-04-12 11:50:00,113.38,113.47,113.37,113.46,14644.0,100.7323,100.8122,100.7234,100.8034,14644.0
2019-04-12 11:55:00,113.46,113.48,113.4,113.44,17799.0,100.8034,100.8211,100.75,100.7856,17799.0
2019-04-12 12:00:00,113.44,113.46,113.4,113.42,13854.0,100.7856,100.8034,100.75,100.7678,13854.0
2019-04-12 12:05:00,113.43,113.48,113.4,113.46,15439.0,100.7767,100.8211,100.75,100.8034,15439.0
2019-04-12 12:10:00,113.46,113.5,113.44,113.48,14855.0,100.8034,100.8389,100.7856,100.8211,14855.0
2019-04-12 12:15:00,113.49,113.55,113.46,113.48,10858.0,100.83,100.8833,100.8034,100.8211,10858.0
2019-04-12 12:20:00,113.48,113.5,113.42,113.44,8724.0,100.8211,100.8389,100.7678,100.7856,8724.0
2019-04-12 12:25:00,113.44,113.48,113.43,113.48,9630.0,100.7856,100.8211,100.7767,100.8211,9630.0
2019-04-12 12:30:00,113.47,113.5,113.43,113.43,7948.0,100.8122,100.8389,100.7767,100.7767,7948.0
2019-04-12 12:35:00,113.43,113.48,113.4,113.48,7250.0,100.7767,100.8211,100.75,100.8211,7250.0
2019-04-12 12:40:00,113.48,113.52,113.46,113.5,8390.0,100.8211,100.8567,100.8034,100.8389,8390.0
2019-04-12 12:45:00,113.5,113.57,113.5,113.57,8993.0,100.8389,100.9011,100.8389,100.9011,8993.0
2019-04-12 12:50:00,113.57,113.62,113.56,113.58,10178.0,100.9011,100.9455,100.8922,100.91,10178.0
2019-04-12 12:55:00,113.58,113.6,113.57,113.59,12054.0,100.91,100.9277,100.9011,100.9189,12054.0
2019-04-12 13:00:00,113.58,113.6,113.57,113.58,11626.0,100.91,100.9277,100.9011,100.91,11626.0
2019-04-12 13:05:00,113.58,113.6,113.54,113.57,16079.0,100.91,100.9277,100.8744,100.9011,16079.0
2019-04-12 13:10:00,113.56,113.63,113.55,113.57,23779.0,100.8922,100.9544,100.8833,100.9011,23779.0
2019-04-12 13:15:00,113.57,113.57,113.49,113.57,21259.0,100.9011,100.9011,100.83,100.9011,21259.0
2019-04-12 13:20:00,113.56,113.56,113.41,113.42,15947.0,100.8922,100.8922,100.7589,100.7678,15947.0
2019-04-12 13:25:00,113.43,113.44,113.36,113.36,6618.0,100.7767,100.7856,100.7145,100.7145,6618.0
2019-04-12 13:30:00,113.37,113.4,113.3,113.31,12276.0,100.7234,100.75,100.6612,100.6701,12276.0
2019-04-12 13:35:00,113.3,113.35,113.27,113.34,9744.0,100.6612,100.7056,100.6345,100.6967,9744.0
2019-04-12 13:40:00,113.38,113.43,113.38,113.42,12520.0,100.7323,100.7767,100.7323,100.7678,12520.0
2019-04-12 13:45:00,113.44,113.46,113.36,113.4,31528.0,100.7856,100.8034,100.7145,100.75,31528.0
2019-04-12 13:50:00,113.4,113.4,113.32,113.32,9290.0,100.75,100.75,100.679,100.679,9290.0
2019-04-12 13:55:00,113.34,113.36,113.25,113.25,14675.0,100.6967,100.7145,100.6168,100.6168,14675.0
2019-04-12 14:00:00,113.26,113.32,113.25,113.28,15764.0,100.6257,100.679,100.6168,100.6434,15764.0
2019-04-12 14:05:00,113.28,113.35,113.23,113.34,17368.0,100.6434,100.7056,100.599,100.6967,17368.0
2019-04-12 14:10:00,113.33,113.34,113.3,113.33,18658.0,100.6879,100.6967,100.6612,100.6879,18658.0
2019-04-12 14:15:00,113.34,113.35,113.3,113.31,21265.0,100.6967,100.7056,100.6612,100.6701,21265.0
2019-04-12 14:20:00,113.31,113.36,113.28,113.33,26576.0,100.6701,100.7145,100.6434,100.6879,26576.0
2019-04-12 14:25:00,113.33,113.34,113.21,113.24,30440.0,100.6879,100.6967,100.5812,100.6079,30440.0
2019-04-12 14:30:00,113.27,113.27,113.23,113.27,13016.0,100.6345,100.6345,100.599,100.6345,13016.0
2019-04-12 14:35:00,113.26,113.34,113.26,113.28,18500.0,100.6257,100.6967,100.6257,100.6434,18500.0
2019-04-12 14:40:00,113.3,113.3,113.27,113.27,19304.0,100.6612,100.6612,100.6345,100.6345,19304.0
2019-04-12 14:45:00,113.27,113.34,113.26,113.28,16623.0,100.6345,100.6967,100.6257,100.6434,16623.0
2019-04-12 14:50:00,113.28,113.29,113.21,113.23,27827.0,100.6434,100.6523,100.5812,100.599,27827.0
2019-04-12 14:55:00,113.26,113.27,113.23,113.23,10864.0,100.6257,100.6345,100.599,100.599,10864.0
2019-04-12 15:00:00,113.24,113.25,113.17,113.2,12722.0,100.6079,100.6168,100.5457,100.5724,12722.0
2019-04-12 15:05:00,113.2,113.25,113.19,113.23,11225.0,100.5724,100.6168,100.5635,100.599,11225.0
2019-04-12 15:10:00,113.24,113.24,113.15,113.17,23260.0,100.6079,100.6079,100.5279,100.5457,23260.0
2019-04-12 15:15:00,113.15,113.19,113.12,113.15,34092.0,100.5279,100.5635,100.5013,100.5279,34092.0
2019-04-12 15:20:00,113.16,113.16,113.08,113.11,34815.0,100.5368,100.5368,100.4657,100.4924,34815.0
2019-04-12 15:25:00,113.12,113.13,113.0,113.03,26494.0,100.5013,100.5102,100.3947,100.4213,26494.0
2019-04-12 15:30:00,113.02,113.29,113.02,113.28,26122.0,100.4124,100.6523,100.4124,100.6434,26122.0
2019-04-12 15:35:00,113.27,113.28,113.22,113.24,27776.0,100.6345,100.6434,100.5901,100.6079,27776.0
2019-04-12 15:40:00,113.24,113.26,113.16,113.2,36949.0,100.6079,100.6257,100.5368,100.5724,36949.0
2019-04-12 15:45:00,113.2,113.2,113.12,113.16,60206.0,100.5724,100.5724,100.5013,100.5368,60206.0
2019-04-12 15:50:00,113.15,113.15,113.08,113.1,112658.0,100.5279,100.5279,100.4657,100.4835,112658.0
2019-04-12 15:55:00,113.1,113.2,112.84,113.11,321171.0,100.4835,100.5724,100.2525,100.4924,321171.0
2019-04-15 09:30:00,113.03,113.19,112.44,112.67,40875.0,100.4213,100.5635,99.8971,100.1015,40875.0
2019-04-15 09:35:00,112.79,112.9,112.59,112.71,21561.0,100.2081,100.3058,100.0304,100.137,21561.0
2019-04-15 09:40:00,112.86,113.05,112.82,112.98,8520.0,100.2703,100.4391,100.2347,100.3769,8520.0
2019-04-15 09:45:00,112.97,113.05,112.83,112.85,13361.0,100.368,100.4391,100.2436,100.2614,13361.0
2019-04-15 09:50:00,112.83,112.87,112.63,112.63,12002.0,100.2436,100.2792,100.0659,100.0659,12002.0
2019-04-15 09:55:00,112.64,112.7,112.55,112.55,7726.0,100.0748,100.1281,99.9949,99.9949,7726.0
2019-04-15 10:00:00,112.56,112.62,112.51,112.53,12619.0,100.0038,100.0571,99.9593,99.9771,12619.0
2019-04-15 10:05:00,112.53,112.66,112.52,112.6,20868.0,99.9771,100.0926,99.9682,100.0393,20868.0
2019-04-15 10:10:00,112.61,112.66,112.57,112.57,7835.0,100.0482,100.0926,100.0126,100.0126,7835.0
2019-04-15 10:15:00,112.57,112.57,112.5,112.54,11670.0,100.0126,100.0126,99.9504,99.986,11670.0
2019-04-15 10:20:00,112.52,112.53,112.46,112.51,14345.0,99.9682,99.9771,99.9149,99.9593,14345.0
2019-04-15 10:25:00,112.5,112.5,112.27,112.3,20929.0,99.9504,99.9504,99.7461,99.7728,20929.0
2019-04-15 10:30:00,112.3,112.35,112.24,112.34,25471.0,99.7728,99.8172,99.7194,99.8083,25471.0
2019-04-15 10:35:00,112.34,112.49,112.33,112.49,23122.0,99.8083,99.9416,99.7994,99.9416,23122.0
2019-04-15 10:40:00,112.51,112.54,112.39,112.45,12461.0,99.9593,99.986,99.8527,99.906,12461.0
2019-04-15 10:45:00,112.46,112.64,112.44,112.63,15915.0,99.9149,100.0748,99.8971,100.0659,15915.0
2019-04-15 10:50:00,112.62,112.71,112.58,112.67,10637.0,100.0571,100.137,100.0215,100.1015,10637.0
2019-04-15 10:55:00,112.67,112.75,112.64,112.66,9163.0,100.1015,100.1726,100.0748,100.0926,9163.0
2019-04-15 11:00:00,112.68,112.72,112.67,112.7,10518.0,100.1104,100.1459,100.1015,100.1281,10518.0
2019-04-15 11:05:00,112.69,112.69,112.56,112.58,17581.0,100.1192,100.1192,100.0038,100.0215,17581.0
2019-04-15 11:10:00,112.59,112.68,112.56,112.64,14426.0,100.0304,100.1104,100.0038,100.0748,14426.0
2019-04-15 11:15:00,112.66,112.69,112.6,112.64,9325.0,100.0926,100.1192,100.0393,100.0748,9325.0
2019-04-15 11:20:00,112.64,112.65,112.58,112.62,7622.0,100.0748,100.0837,100.0215,100.0571,7622.0
2019-04-15 11:25:00,112.63,112.75,112.6,112.74,14976.0,100.0659,100.1726,100.0393,100.1637,14976.0
2019-04-15 11:30:00,112.76,112.81,112.7,112.71,15163.0,100.1814,100.2259,100.1281,100.137,15163.0
2019-04-15 11:35:00,112.69,112.69,112.52,112.54,10209.0,100.1192,100.1192,99.9682,99.986,10209.0
2019-04-15 11:40:00,112.53,112.72,112.53,112.69,12500.0,99.9771,100.1459,99.9771,100.1192,12500.0
2019-04-15 11:45:00,112.72,112.79,112.7,112.74,23061.0,100.1459,100.2081,100.1281,100.1637,23061.0
2019-04-15 11:50:00,112.75,112.78,112.68,112.71,22159.0,100.1726,100.1992,100.1104,100.137,22159.0
2019-04-15 11:55:00,112.71,112.74,112.57,112.57,22004.0,100.137,100.1637,100.0126,100.0126,22004.0
2019-04-15 12:00:00,112.56,112.67,112.54,112.63,21222.0,100.0038,100.1015,99.986,100.0659,21222.0
2019-04-15 12:05:00,112.63,112.67,112.6,112.64,13493.0,100.0659,100.1015,100.0393,100.0748,13493.0
2019-04-15 12:10:00,112.63,112.67,112.61,112.63,17312.0,100.0659,100.1015,100.0482,100.0659,17312.0
2019-04-15 12:15:00,112.64,112.67,112.62,112.65,11978.0,100.0748,100.1015,100.0571,100.0837,11978.0
2019-04-15 12:20:00,112.65,112.67,112.62,112.63,10351.0,100.0837,100.1015,100.0571,100.0659,10351.0
2019-04-15 12:25:00,112.65,112.68,112.63,112.64,14346.0,100.0837,100.1104,100.0659,100.0748,14346.0
2019-04-15 12:30:00,112.65,112.67,112.63,112.66,10400.0,100.0837,100.1015,100.0659,100.0926,10400.0
2019-04-15 12:35:00,112.66,112.79,112.66,112.71,18608.0,100.0926,100.2081,100.0926,100.137,18608.0
2019-04-15 12:40:00,112.72,112.72,112.67,112.68,9966.0,100.1459,100.1459,100.1015,100.1104,9966.0
2019-04-15 12:45:00,112.69,112.72,112.68,112.68,7056.0,100.1192,100.1459,100.1104,100.1104,7056.0
2019-04-15 12:50:00,112.7,112.73,112.68,112.71,10620.0,100.1281,100.1548,100.1104,100.137,10620.0
2019-04-15 12:55:00,112.72,112.73,112.69,112.69,8034.0,100.1459,100.1548,100.1192,100.1192,8034.0
2019-04-15 13:00:00,112.71,112.78,112.7,112.75,11478.0,100.137,100.1992,100.1281,100.1726,11478.0
2019-04-15 13:05:00,112.76,112.81,112.75,112.77,11875.0,100.1814,100.2259,100.1726,100.1903,11875.0
2019-04-15 13:10:00,112.76,112.79,112.75,112.75,7362.0,100.1814,100.2081,100.1726,100.1726,7362.0
2019-04-15 13:15:00,112.77,112.77,112.69,112.69,11629.0,100.1903,100.1903,100.1192,100.1192,11629.0
2019-04-15 13:20:00,112.71,112.75,112.69,112.74,7904.0,100.137,100.1726,100.1192,100.1637,7904.0
2019-04-15 13:25:00,112.75,112.83,112.75,112.83,9900.0,100.1726,100.2436,100.1726,100.2436,9900.0
2019-04-15 13:30:00,112.83,112.83,112.67,112.77,19710.0,100.2436,100.2436,100.1015,100.1903,19710.0
2019-04-15 13:35:00,112.77,112.84,112.77,112.83,6863.0,100.1903,100.2525,100.1903,100.2436,6863.0
2019-04-15 13:40:00,112.83,112.92,112.83,112.91,9968.0,100.2436,100.3236,100.2436,100.3147,9968.0
2019-04-15 13:45:00,112.9,112.93,112.89,112.93,6173.0,100.3058,100.3325,100.2969,100.3325,6173.0
2019-04-15 13:50:00,112.93,112.93,112.87,112.93,5704.0,100.3325,100.3325,100.2792,100.3325,5704.0
2019-04-15 13:55:00,112.94,112.96,112.92,112.93,12289.0,100.3414,100.3591,100.3236,100.3325,12289.0
2019-04-15 14:00:00,112.92,112.95,112.88,112.95,18700.0,100.3236,100.3502,100.2881,100.3502,18700.0
2019-04-15 14:05:00,112.94,112.96,112.9,112.9,7604.0,100.3414,100.3591,100.3058,100.3058,7604.0
2019-04-15 14:10:00,112.91,112.93,112.88,112.9,9888.0,100.3147,100.3325,100.2881,100.3058,9888.0
2019-04-15 14:15:00,112.9,112.94,112.9,112.92,12793.0,100.3058,100.3414,100.3058,100.3236,12793.0
2019-04-15 14:20:00,112.91,112.92,112.89,112.91,7389.0,100.3147,100.3236,100.2969,100.3147,7389.0
2019-04-15 14:25:00,112.92,112.96,112.91,112.92,13508.0,100.3236,100.3591,100.3147,100.3236,13508.0
2019-04-15 14:30:00,112.93,112.95,112.91,112.95,11174.0,100.3325,100.3502,100.3147,100.3502,11174.0
2019-04-15 14:35:00,112.95,112.96,112.9,112.91,17887.0,100.3502,100.3591,100.3058,100.3147,17887.0
2019-04-15 14:40:00,112.91,112.96,112.87,112.9,47753.0,100.3147,100.3591,100.2792,100.3058,47753.0
2019-04-15 14:45:00,112.9,112.96,112.9,112.93,16420.0,100.3058,100.3591,100.3058,100.3325,16420.0
2019-04-15 14:50:00,112.93,112.96,112.92,112.94,8078.0,100.3325,100.3591,100.3236,100.3414,8078.0
2019-04-15 14:55:00,112.96,112.99,112.93,112.95,14979.0,100.3591,100.3858,100.3325,100.3502,14979.0
2019-04-15 15:00:00,112.95,113.0,112.95,112.97,28011.0,100.3502,100.3947,100.3502,100.368,28011.0
2019-04-15 15:05:00,112.97,113.01,112.95,112.97,17541.0,100.368,100.4036,100.3502,100.368,17541.0
2019-04-15 15:10:00,112.98,113.01,112.94,112.97,18285.0,100.3769,100.4036,100.3414,100.368,18285.0
2019-04-15 15:15:00,112.97,112.98,112.92,112.98,28346.0,100.368,100.3769,100.3236,100.3769,28346.0
2019-04-15 15:20:00,112.98,113.03,112.97,113.02,11818.0,100.3769,100.4213,100.368,100.4124,11818.0
2019-04-15 15:25:00,113.02,113.03,112.97,113.02,12374.0,100.4124,100.4213,100.368,100.4124,12374.0
2019-04-15 15:30:00,113.03,113.05,113.0,113.02,22950.0,100.4213,100.4391,100.3947,100.4124,22950.0
2019-04-15 15:35:00,113.02,113.04,113.01,113.03,21641.0,100.4124,100.4302,100.4036,100.4213,21641.0
2019-04-15 15:40:00,113.03,113.09,113.01,113.07,32237.0,100.4213,100.4746,100.4036,100.4569,32237.0
2019-04-15 15:45:00,113.07,113.09,113.06,113.09,40266.0,100.4569,100.4746,100.448,100.4746,40266.0
2019-04-15 15:50:00,113.08,113.12,113.04,113.12,70363.0,100.4657,100.5013,100.4302,100.5013,70363.0
2019-04-15 15:55:00,113.12,113.19,113.11,113.16,136364.0,100.5013,100.5635,100.4924,100.5368,136364.0
2019-04-16 09:30:00,113.51,113.57,113.25,113.48,42065.0,100.8478,100.9011,100.6168,100.8211,42065.0
2019-04-16 09:35:00,113.45,113.56,113.35,113.54,25010.0,100.7945,100.8922,100.7056,100.8744,25010.0
2019-04-16 09:40:00,113.53,113.73,113.53,113.59,24060.0,100.8655,101.0432,100.8655,100.9189,24060.0
2019-04-16 09:45:00,113.59,113.63,113.42,113.47,15862.0,100.9189,100.9544,100.7678,100.8122,15862.0
2019-04-16 09:50:00,113.47,113.58,113.36,113.57,61544.0,100.8122,100.91,100.7145,100.9011,61544.0
2019-04-16 09:55:00,113.56,113.57,113.32,113.35,9688.0,100.8922,100.9011,100.679,100.7056,9688.0
2019-04-16 10:00:00,113.34,113.38,113.23,113.24,9253.0,100.6967,100.7323,100.599,100.6079,9253.0
2019-04-16 10:05:00,113.24,113.27,113.11,113.21,19052.0,100.6079,100.6345,100.4924,100.5812,19052.0
2019-04-16 10:10:00,113.22,113.31,113.13,113.13,12749.0,100.5901,100.6701,100.5102,100.5102,12749.0
2019-04-16 10:15:00,113.15,113.16,113.1,113.12,6720.0,100.5279,100.5368,100.4835,100.5013,6720.0
2019-04-16 10:20:00,113.13,113.14,112.87,112.88,15727.0,100.5102,100.5191,100.2792,100.2881,15727.0
2019-04-16 10:25:00,112.89,112.89,112.64,112.71,31480.0,100.2969,100.2969,100.0748,100.137,31480.0
2019-04-16 10:30:00,112.69,112.82,112.69,112.76,19866.0,100.1192,100.2347,100.1192,100.1814,19866.0
2019-04-16 10:35:00,112.76,112.9,112.76,112.84,34782.0,100.1814,100.3058,100.1814,100.2525,34782.0
2019-04-16 10:40:00,112.86,112.86,112.62,112.62,13200.0,100.2703,100.2703,100.0571,100.0571,13200.0
2019-04-16 10:45:00,112.57,112.58,112.26,112.31,29263.0,100.0126,100.0215,99.7372,99.7816,29263.0
2019-04-16 10:50:00,112.31,112.41,112.25,112.34,35243.0,99.7816,99.8705,99.7283,99.8083,35243.0
2019-04-16 10:55:00,112.34,112.34,112.04,112.07,45572.0,99.8083,99.8083,99.5418,99.5684,45572.0
2019-04-16 11:00:00,112.06,112.18,112.05,112.1,20755.0,99.5595,99.6661,99.5506,99.5951,20755.0
2019-04-16 11:05:00,112.12,112.13,112.05,112.09,47543.0,99.6128,99.6217,99.5506,99.5862,47543.0
2019-04-16 11:10:00,112.09,112.46,112.08,112.45,48513.0,99.5862,99.9149,99.5773,99.906,48513.0
2019-04-16 11:15:00,112.45,112.45,112.25,112.25,21073.0,99.906,99.906,99.7283,99.7283,21073.0
2019-04-16 11:20:00,112.25,112.3,112.19,112.22,27651.0,99.7283,99.7728,99.675,99.7017,27651.0
2019-04-16 11:25:00,112.22,112.22,112.07,112.09,13689.0,99.7017,99.7017,99.5684,99.5862,13689.0
2019-04-16 11:30:00,112.08,112.2,112.0,112.2,17764.0,99.5773,99.6839,99.5062,99.6839,17764.0
2019-04-16 11:35:00,112.23,112.27,112.21,112.25,12069.0,99.7106,99.7461,99.6928,99.7283,12069.0
2019-04-16 11:40:00,112.25,112.25,112.15,112.24,19118.0,99.7283,99.7283,99.6395,99.7194,19118.0
2019-04-16 11:45:00,112.24,112.3,112.17,112.22,12275.0,99.7194,99.7728,99.6573,99.7017,12275.0
2019-04-16 11:50:00,112.24,112.3,112.2,112.26,35749.0,99.7194,99.7728,99.6839,99.7372,35749.0
2019-04-16 11:55:00,112.25,112.27,112.2,112.25,14416.0,99.7283,99.7461,99.6839,99.7283,14416.0
2019-04-16 12:00:00,112.26,112.27,112.2,112.21,11222.0,99.7372,99.7461,99.6839,99.6928,11222.0
2019-04-16 12:05:00,112.21,112.25,112.16,112.2,72408.0,99.6928,99.7283,99.6484,99.6839,72408.0
2019-04-16 12:10:00,112.2,112.21,112.13,112.15,25730.0,99.6839,99.6928,99.6217,99.6395,25730.0
2019-04-16 12:15:00,112.15,112.18,112.06,112.09,8300.0,99.6395,99.6661,99.5595,99.5862,8300.0
2019-04-16 12:20:00,112.08,112.16,112.07,112.15,5732.0,99.5773,99.6484,99.5684,99.6395,5732.0
2019-04-16 12:25:00,112.14,112.15,112.05,112.05,13999.0,99.6306,99.6395,99.5506,99.5506,13999.0
2019-04-16 12:30:00,112.06,112.06,111.95,111.95,12629.0,99.5595,99.5595,99.4618,99.4618,12629.0
2019-04-16 12:35:00,111.95,112.06,111.92,112.06,9887.0,99.4618,99.5595,99.4351,99.5595,9887.0
2019-04-16 12:40:00,112.06,112.06,111.97,111.98,11938.0,99.5595,99.5595,99.4796,99.4885,11938.0
2019-04-16 12:45:00,111.97,111.98,111.94,111.97,5808.0,99.4796,99.4885,99.4529,99.4796,5808.0
2019-04-16 12:50:00,111.97,111.98,111.84,111.85,17189.0,99.4796,99.4885,99.3641,99.373,17189.0
2019-04-16 12:55:00,111.85,111.85,111.75,111.8,27052.0,99.373,99.373,99.2841,99.3285,27052.0
2019-04-16 13:00:00,111.8,111.8,111.66,111.66,31989.0,99.3285,99.3285,99.2041,99.2041,31989.0
2019-04-16 13:05:00,111.66,111.8,111.66,111.77,30196.0,99.2041,99.3285,99.2041,99.3019,30196.0
2019-04-16 13:10:00,111.78,111.78,111.66,111.69,20248.0,99.3108,99.3108,99.2041,99.2308,20248.0
2019-04-16 13:15:00,111.69,111.76,111.65,111.74,12816.0,99.2308,99.293,99.1953,99.2752,12816.0
2019-04-16 13:20:00,111.75,111.78,111.68,111.71,12512.0,99.2841,99.3108,99.2219,99.2486,12512.0
2019-04-16 13:25:00,111.71,111.73,111.5,111.53,88671.0,99.2486,99.2663,99.062,99.0886,88671.0
2019-04-16 13:30:00,111.53,111.67,111.53,111.63,34620.0,99.0886,99.213,99.0886,99.1775,34620.0
2019-04-16 13:35:00,111.65,111.65,111.5,111.53,14453.0,99.1953,99.1953,99.062,99.0886,14453.0
2019-04-16 13:40:00,111.54,111.59,111.45,111.48,12673.0,99.0975,99.142,99.0176,99.0442,12673.0
2019-04-16 13:45:00,111.48,111.53,111.44,111.47,13276.0,99.0442,99.0886,99.0087,99.0353,13276.0
2019-04-16 13:50:00,111.47,111.68,111.42,111.5,17726.0,99.0353,99.2219,98.9909,99.062,17726.0
2019-04-16 13:55:00,111.5,111.6,111.43,111.58,14743.0,99.062,99.1508,98.9998,99.1331,14743.0
2019-04-16 14:00:00,111.51,111.61,111.43,111.61,59759.0,99.0709,99.1597,98.9998,99.1597,59759.0
2019-04-16 14:05:00,111.62,111.72,111.58,111.66,22765.0,99.1686,99.2575,99.1331,99.2041,22765.0
2019-04-16 14:10:00,111.68,111.74,111.57,111.64,39490.0,99.2219,99.2752,99.1242,99.1864,39490.0
2019-04-16 14:15:00,111.63,111.77,111.63,111.77,114528.0,99.1775,99.3019,99.1775,99.3019,114528.0
2019-04-16 14:20:00,111.76,111.85,111.76,111.84,75917.0,99.293,99.373,99.293,99.3641,75917.0
2019-04-16 14:25:00,111.85,111.87,111.66,111.66,47219.0,99.373,99.3907,99.2041,99.2041,47219.0
2019-04-16 14:30:00,111.67,111.74,111.6,111.69,68874.0,99.213,99.2752,99.1508,99.2308,68874.0
2019-04-16 14:35:00,111.69,111.69,111.58,111.58,31490.0,99.2308,99.2308,99.1331,99.1331,31490.0
2019-04-16 14:40:00,111.58,111.71,111.53,111.62,42706.0,99.1331,99.2486,99.0886,99.1686,42706.0
2019-04-16 14:45:00,111.61,111.67,111.57,111.59,19455.0,99.1597,99.213,99.1242,99.142,19455.0
2019-04-16 14:50:00,111.59,111.6,111.51,111.59,23699.0,99.142,99.1508,99.0709,99.142,23699.0
2019-04-16 14:55:00,111.59,111.66,111.56,111.61,51073.0,99.142,99.2041,99.1153,99.1597,51073.0
2019-04-16 15:00:00,111.59,111.68,111.58,111.66,39095.0,99.142,99.2219,99.1331,99.2041,39095.0
2019-04-16 15:05:00,111.67,111.67,111.54,111.54,46190.0,99.213,99.213,99.0975,99.0975,46190.0
2019-04-16 15:10:00,111.55,111.65,111.51,111.65,88307.0,99.1064,99.1953,99.0709,99.1953,88307.0
2019-04-16 15:15:00,111.67,111.71,111.62,111.7,27345.0,99.213,99.2486,99.1686,99.2397,27345.0
2019-04-16 15:20:00,111.7,111.71,111.5,111.5,48839.0,99.2397,99.2486,99.062,99.062,48839.0
2019-04-16 15:25:00,111.49,111.52,111.36,111.52,38953.0,99.0531,99.0798,98.9376,99.0798,38953.0
2019-04-16 15:30:00,111.5,111.5,111.25,111.31,69904.0,99.062,99.062,98.8399,98.8932,69904.0
2019-04-16 15:35:00,111.31,111.44,111.22,111.42,30643.0,98.8932,99.0087,98.8132,98.9909,30643.0
2019-04-16 15:40:00,111.43,111.45,111.32,111.38,47157.0,98.9998,99.0176,98.9021,98.9554,47157.0
2019-04-16 15:45:00,111.38,111.53,111.38,111.51,71132.0,98.9554,99.0886,98.9554,99.0709,71132.0
2019-04-16 15:50:00,111.52,111.56,111.46,111.56,99060.0,99.0798,99.1153,99.0265,99.1153,99060.0
2019-04-16 15:55:00,111.56,111.67,111.46,111.5,359597.0,99.1153,99.213,99.0265,99.062,359597.0
2019-04-17 09:30:00,111.72,111.79,110.85,110.86,55111.0,99.2575,99.3196,98.4845,98.4934,55111.0
2019-04-17 09:35:00,110.9,111.56,110.89,111.55,21417.0,98.5289,99.1153,98.52,99.1064,21417.0
2019-04-17 09:40:00,111.55,111.58,111.01,111.11,39250.0,99.1064,99.1331,98.6267,98.7155,39250.0
2019-04-17 09:45:00,111.17,111.65,111.15,111.53,17573.0,98.7688,99.1953,98.751,99.0886,17573.0
2019-04-17 09:50:00,111.56,111.61,111.27,111.32,7693.0,99.1153,99.1597,98.8577,98.9021,7693.0
2019-04-17 09:55:00,111.28,111.51,111.27,111.36,11666.0,98.8665,99.0709,98.8577,98.9376,11666.0
2019-04-17 10:00:00,111.37,111.38,111.24,111.34,11109.0,98.9465,98.9554,98.831,98.9198,11109.0
2019-04-17 10:05:00,111.33,111.56,111.32,111.56,16364.0,98.911,99.1153,98.9021,99.1153,16364.0
2019-04-17 10:10:00,111.55,111.61,111.43,111.45,27325.0,99.1064,99.1597,98.9998,99.0176,27325.0
2019-04-17 10:15:00,111.43,111.53,111.33,111.51,22960.0,98.9998,99.0886,98.911,99.0709,22960.0
2019-04-17 10:20:00,111.49,111.49,111.31,111.32,12348.0,99.0531,99.0531,98.8932,98.9021,12348.0
2019-04-17 10:25:00,111.32,111.43,111.31,111.38,7725.0,98.9021,98.9998,98.8932,98.9554,7725.0
2019-04-17 10:30:00,111.37,111.47,111.32,111.38,15961.0,98.9465,99.0353,98.9021,98.9554,15961.0
2019-04-17 10:35:00,111.38,111.43,111.37,111.4,8903.0,98.9554,98.9998,98.9465,98.9732,8903.0
2019-04-17 10:40:00,111.4,111.46,111.29,111.29,26171.0,98.9732,99.0265,98.8754,98.8754,26171.0
2019-04-17 10:45:00,111.28,111.37,111.23,111.29,11257.0,98.8665,98.9465,98.8221,98.8754,11257.0
2019-04-17 10:50:00,111.31,111.34,111.1,111.1,13315.0,98.8932,98.9198,98.7066,98.7066,13315.0
2019-04-17 10:55:00,111.1,111.22,111.07,111.15,12727.0,98.7066,98.8132,98.68,98.751,12727.0
2019-04-17 11:00:00,111.16,111.3,111.09,111.23,15748.0,98.7599,98.8843,98.6977,98.8221,15748.0
2019-04-17 11:05:00,111.26,111.31,111.18,111.28,9164.0,98.8488,98.8932,98.7777,98.8665,9164.0
2019-04-17 11:10:00,111.28,111.36,111.23,111.36,8470.0,98.8665,98.9376,98.8221,98.9376,8470.0
2019-04-17 11:15:00,111.36,111.41,111.29,111.36,7689.0,98.9376,98.982,98.8754,98.9376,7689.0
2019-04-17 11:20:00,111.34,111.42,111.32,111.35,6640.0,98.9198,98.9909,98.9021,98.9287,6640.0
2019-04-17 11:25:00,111.35,111.55,111.31,111.55,12729.0,98.9287,99.1064,98.8932,99.1064,12729.0
2019-04-17 11:30:00,111.53,111.53,111.35,111.42,7453.0,99.0886,99.0886,98.9287,98.9909,7453.0
2019-04-17 11:35:00,111.44,111.44,111.37,111.4,7635.0,99.0087,99.0087,98.9465,98.9732,7635.0
2019-04-17 11:40:00,111.4,111.43,111.33,111.35,9206.0,98.9732,98.9998,98.911,98.9287,9206.0
2019-04-17 11:45:00,111.34,111.48,111.34,111.48,10750.0,98.9198,99.0442,98.9198,99.0442,10750.0
2019-04-17 11:50:00,111.46,111.47,111.37,111.39,18046.0,99.0265,99.0353,98.9465,98.9643,18046.0
2019-04-17 11:55:00,111.39,111.44,111.38,111.44,4607.0,98.9643,99.0087,98.9554,99.0087,4607.0
2019-04-17 12:00:00,111.41,111.48,111.38,111.39,5110.0,98.982,99.0442,98.9554,98.9643,5110.0
2019-04-17 12:05:00,111.37,111.37,111.27,111.27,6202.0,98.9465,98.9465,98.8577,98.8577,6202.0
2019-04-17 12:10:00,111.26,111.42,111.24,111.42,7763.0,98.8488,98.9909,98.831,98.9909,7763.0
2019-04-17 12:15:00,111.41,111.44,111.33,111.39,10335.0,98.982,99.0087,98.911,98.9643,10335.0
2019-04-17 12:20:00,111.39,111.57,111.38,111.56,12620.0,98.9643,99.1242,98.9554,99.1153,12620.0
2019-04-17 12:25:00,111.56,111.61,111.48,111.54,34374.0,99.1153,99.1597,99.0442,99.0975,34374.0
2019-04-17 12:30:00,111.55,111.75,111.53,111.72,9255.0,99.1064,99.2841,99.0886,99.2575,9255.0
2019-04-17 12:35:00,111.72,111.8,111.63,111.72,41510.0,99.2575,99.3285,99.1775,99.2575,41510.0
2019-04-17 12:40:00,111.7,111.71,111.59,111.61,11068.0,99.2397,99.2486,99.142,99.1597,11068.0
2019-04-17 12:45:00,111.6,111.6,111.54,111.54,13219.0,99.1508,99.1508,99.0975,99.0975,13219.0
2019-04-17 12:50:00,111.58,111.63,111.56,111.61,6439.0,99.1331,99.1775,99.1153,99.1597,6439.0
2019-04-17 12:55:00,111.63,111.71,111.61,111.71,10300.0,99.1775,99.2486,99.1597,99.2486,10300.0
2019-04-17 13:00:00,111.71,111.72,111.6,111.61,7038.0,99.2486,99.2575,99.1508,99.1597,7038.0
2019-04-17 13:05:00,111.62,111.69,111.6,111.66,6539.0,99.1686,99.2308,99.1508,99.2041,6539.0
2019-04-17 13:10:00,111.66,111.67,111.56,111.59,20783.0,99.2041,99.213,99.1153,99.142,20783.0
2019-04-17 13:15:00,111.6,111.63,111.57,111.6,8751.0,99.1508,99.1775,99.1242,99.1508,8751.0
2019-04-17 13:20:00,111.59,111.6,111.43,111.52,8116.0,99.142,99.1508,98.9998,99.0798,8116.0
2019-04-17 13:25:00,111.51,111.52,111.39,111.45,13765.0,99.0709,99.0798,98.9643,99.0176,13765.0
2019-04-17 13:30:00,111.45,111.53,111.41,111.49,7083.0,99.0176,99.0886,98.982,99.0531,7083.0
2019-04-17 13:35:00,111.48,111.49,111.4,111.41,7659.0,99.0442,99.0531,98.9732,98.982,7659.0
2019-04-17 13:40:00,111.41,111.44,111.39,111.44,5335.0,98.982,99.0087,98.9643,99.0087,5335.0
2019-04-17 13:45:00,111.43,111.47,111.43,111.45,6305.0,98.9998,99.0353,98.9998,99.0176,6305.0
2019-04-17 13:50:00,111.45,111.46,111.37,111.38,5205.0,99.0176,99.0265,98.9465,98.9554,5205.0
2019-04-17 13:55:00,111.41,111.42,111.32,111.32,6001.0,98.982,98.9909,98.9021,98.9021,6001.0
2019-04-17 14:00:00,111.33,111.39,111.33,111.35,7976.0,98.911,98.9643,98.911,98.9287,7976.0
2019-04-17 14:05:00,111.35,111.39,111.32,111.33,5913.0,98.9287,98.9643,98.9021,98.911,5913.0
2019-04-17 14:10:00,111.34,111.4,111.32,111.38,8567.0,98.9198,98.9732,98.9021,98.9554,8567.0
2019-04-17 14:15:00,111.38,111.46,111.38,111.45,7042.0,98.9554,99.0265,98.9554,99.0176,7042.0
2019-04-17 14:20:00,111.45,111.46,111.43,111.44,6986.0,99.0176,99.0265,98.9998,99.0087,6986.0
2019-04-17 14:25:00,111.45,111.46,111.35,111.37,11342.0,99.0176,99.0265,98.9287,98.9465,11342.0
2019-04-17 14:30:00,111.37,111.4,111.34,111.38,7187.0,98.9465,98.9732,98.9198,98.9554,7187.0
2019-04-17 14:35:00,111.39,111.39,111.27,111.27,10589.0,98.9643,98.9643,98.8577,98.8577,10589.0
2019-04-17 14:40:00,111.29,111.31,111.19,111.19,29650.0,98.8754,98.8932,98.7866,98.7866,29650.0
2019-04-17 14:45:00,111.2,111.21,111.09,111.11,14159.0,98.7955,98.8043,98.6977,98.7155,14159.0
2019-04-17 14:50:00,111.11,111.21,111.09,111.21,9360.0,98.7155,98.8043,98.6977,98.8043,9360.0
2019-04-17 14:55:00,111.22,111.3,111.2,111.29,6625.0,98.8132,98.8843,98.7955,98.8754,6625.0
2019-04-17 15:00:00,111.29,111.34,111.21,111.21,5200.0,98.8754,98.9198,98.8043,98.8043,5200.0
2019-04-17 15:05:00,111.22,111.24,111.19,111.2,8185.0,98.8132,98.831,98.7866,98.7955,8185.0
2019-04-17 15:10:00,111.21,111.24,111.18,111.19,18913.0,98.8043,98.831,98.7777,98.7866,18913.0
2019-04-17 15:15:00,111.2,111.21,111.16,111.2,15155.0,98.7955,98.8043,98.7599,98.7955,15155.0
2019-04-17 15:20:00,111.21,111.25,111.21,111.22,7013.0,98.8043,98.8399,98.8043,98.8132,7013.0
2019-04-17 15:25:00,111.23,111.34,111.23,111.32,11865.0,98.8221,98.9198,98.8221,98.9021,11865.0
2019-04-17 15:30:00,111.32,111.34,111.22,111.3,17272.0,98.9021,98.9198,98.8132,98.8843,17272.0
2019-04-17 15:35:00,111.29,111.32,111.22,111.22,16935.0,98.8754,98.9021,98.8132,98.8132,16935.0
2019-04-17 15:40:00,111.24,111.26,111.22,111.24,30036.0,98.831,98.8488,98.8132,98.831,30036.0
2019-04-17 15:45:00,111.24,111.24,111.09,111.13,69628.0,98.831,98.831,98.6977,98.7333,69628.0
2019-04-17 15:50:00,111.13,111.18,111.07,111.14,53537.0,98.7333,98.7777,98.68,98.7422,53537.0
2019-04-17 15:55:00,111.13,111.14,110.97,111.06,185617.0,98.7333,98.7422,98.5911,98.6711,185617.0
2019-04-18 09:30:00,111.07,111.25,110.72,111.16,113211.0,98.68,98.8399,98.369,98.7599,113211.0
2019-04-18 09:35:00,111.2,111.37,111.01,111.01,24033.0,98.7955,98.9465,98.6267,98.6267,24033.0
2019-04-18 09:40:00,110.97,111.17,110.91,111.17,15728.0,98.5911,98.7688,98.5378,98.7688,15728.0
2019-04-18 09:45:00,111.11,111.51,111.1,111.35,15729.0,98.7155,99.0709,98.7066,98.9287,15729.0
2019-04-18 09:50:00,111.33,111.33,110.99,111.1,7610.0,98.911,98.911,98.6089,98.7066,7610.0
2019-04-18 09:55:00,111.11,111.4,111.07,111.31,22400.0,98.7155,98.9732,98.68,98.8932,22400.0
2019-04-18 10:00:00,111.3,111.43,111.0,111.04,20475.0,98.8843,98.9998,98.6178,98.6533,20475.0
2019-04-18 10:05:00,111.05,111.16,111.04,111.12,21551.0,98.6622,98.7599,98.6533,98.7244,21551.0
2019-04-18 10:10:00,111.1,111.19,111.02,111.09,7987.0,98.7066,98.7866,98.6355,98.6977,7987.0
2019-04-18 10:15:00,111.07,111.14,110.96,110.96,7962.0,98.68,98.7422,98.5822,98.5822,7962.0
2019-04-18 10:20:00,111.0,111.04,110.9,110.9,10961.0,98.6178,98.6533,98.5289,98.5289,10961.0
2019-04-18 10:25:00,110.94,110.95,110.79,110.84,8980.0,98.5645,98.5733,98.4312,98.4756,8980.0
2019-04-18 10:30:00,110.81,110.94,110.63,110.76,15010.0,98.449,98.5645,98.289,98.4045,15010.0
2019-04-18 10:35:00,110.72,110.74,110.42,110.42,14815.0,98.369,98.3868,98.1025,98.1025,14815.0
2019-04-18 10:40:00,110.42,110.47,110.34,110.42,13103.0,98.1025,98.1469,98.0314,98.1025,13103.0
2019-04-18 10:45:00,110.45,110.59,110.45,110.59,8210.0,98.1291,98.2535,98.1291,98.2535,8210.0
2019-04-18 10:50:00,110.59,110.64,110.47,110.48,9757.0,98.2535,98.2979,98.1469,98.1558,9757.0
2019-04-18 10:55:00,110.48,110.63,110.46,110.51,17465.0,98.1558,98.289,98.138,98.1824,17465.0
2019-04-18 11:00:00,110.51,110.52,110.27,110.43,82350.0,98.1824,98.1913,97.9692,98.1114,82350.0
2019-04-18 11:05:00,110.43,110.51,110.41,110.51,5967.0,98.1114,98.1824,98.0936,98.1824,5967.0
2019-04-18 11:10:00,110.54,110.57,110.46,110.51,9998.0,98.2091,98.2357,98.138,98.1824,9998.0
2019-04-18 11:15:00,110.52,110.56,110.33,110.35,13600.0,98.1913,98.2269,98.0225,98.0403,13600.0
2019-04-18 11:20:00,110.37,110.47,110.37,110.43,9755.0,98.058,98.1469,98.058,98.1114,9755.0
2019-04-18 11:25:00,110.42,110.54,110.3,110.34,13161.0,98.1025,98.2091,97.9959,98.0314,13161.0
2019-04-18 11:30:00,110.35,110.42,110.33,110.36,10900.0,98.0403,98.1025,98.0225,98.0492,10900.0
2019-04-18 11:35:00,110.38,110.44,110.34,110.41,9841.0,98.0669,98.1202,98.0314,98.0936,9841.0
2019-04-18 11:40:00,110.4,110.48,110.35,110.42,8653.0,98.0847,98.1558,98.0403,98.1025,8653.0
2019-04-18 11:45:00,110.4,110.41,110.3,110.32,9082.0,98.0847,98.0936,97.9959,98.0136,9082.0
2019-04-18 11:50:00,110.33,110.5,110.33,110.48,7301.0,98.0225,98.1735,98.0225,98.1558,7301.0
2019-04-18 11:55:00,110.48,110.51,110.39,110.48,10630.0,98.1558,98.1824,98.0758,98.1558,10630.0
2019-04-18 12:00:00,110.5,110.64,110.46,110.63,9450.0,98.1735,98.2979,98.138,98.289,9450.0
2019-04-18 12:05:00,110.63,110.64,110.51,110.54,13246.0,98.289,98.2979,98.1824,98.2091,13246.0
2019-04-18 12:10:00,110.53,110.55,110.48,110.53,12995.0,98.2002,98.218,98.1558,98.2002,12995.0
2019-04-18 12:15:00,110.53,110.65,110.5,110.51,13739.0,98.2002,98.3068,98.1735,98.1824,13739.0
2019-04-18 12:20:00,110.53,110.56,110.46,110.48,12100.0,98.2002,98.2269,98.138,98.1558,12100.0
2019-04-18 12:25:00,110.5,110.52,110.45,110.51,27610.0,98.1735,98.1913,98.1291,98.1824,27610.0
2019-04-18 12:30:00,110.52,110.58,110.48,110.51,8119.0,98.1913,98.2446,98.1558,98.1824,8119.0
2019-04-18 12:35:00,110.5,110.52,110.39,110.41,22519.0,98.1735,98.1913,98.0758,98.0936,22519.0
2019-04-18 12:40:00,110.4,110.44,110.38,110.39,5791.0,98.0847,98.1202,98.0669,98.0758,5791.0
2019-04-18 12:45:00,110.39,110.42,110.37,110.4,7648.0,98.0758,98.1025,98.058,98.0847,7648.0
2019-04-18 12:50:00,110.36,110.38,110.32,110.34,5589.0,98.0492,98.0669,98.0136,98.0314,5589.0
2019-04-18 12:55:00,110.34,110.44,110.34,110.38,6851.0,98.0314,98.1202,98.0314,98.0669,6851.0
2019-04-18 13:00:00,110.4,110.45,110.38,110.45,9290.0,98.0847,98.1291,98.0669,98.1291,9290.0
2019-04-18 13:05:00,110.44,110.48,110.43,110.45,4137.0,98.1202,98.1558,98.1114,98.1291,4137.0
2019-04-18 13:10:00,110.44,110.48,110.4,110.45,34290.0,98.1202,98.1558,98.0847,98.1291,34290.0
2019-04-18 13:15:00,110.43,110.52,110.43,110.46,11948.0,98.1114,98.1913,98.1114,98.138,11948.0
2019-04-18 13:20:00,110.48,110.51,110.45,110.5,12679.0,98.1558,98.1824,98.1291,98.1735,12679.0
2019-04-18 13:25:00,110.48,110.5,110.45,110.45,5690.0,98.1558,98.1735,98.1291,98.1291,5690.0
2019-04-18 13:30:00,110.45,110.55,110.45,110.52,7495.0,98.1291,98.218,98.1291,98.1913,7495.0
2019-04-18 13:35:00,110.54,110.64,110.53,110.53,28565.0,98.2091,98.2979,98.2002,98.2002,28565.0
2019-04-18 13:40:00,110.53,110.58,110.48,110.53,18282.0,98.2002,98.2446,98.1558,98.2002,18282.0
2019-04-18 13:45:00,110.52,110.61,110.49,110.6,25478.0,98.1913,98.2713,98.1647,98.2624,25478.0
2019-04-18 13:50:00,110.6,110.68,110.6,110.66,14409.0,98.2624,98.3335,98.2624,98.3157,14409.0
2019-04-18 13:55:00,110.67,110.73,110.66,110.72,9078.0,98.3246,98.3779,98.3157,98.369,9078.0
2019-04-18 14:00:00,110.72,110.74,110.66,110.74,13232.0,98.369,98.3868,98.3157,98.3868,13232.0
2019-04-18 14:05:00,110.74,110.8,110.73,110.77,6451.0,98.3868,98.4401,98.3779,98.4134,6451.0
2019-04-18 14:10:00,110.77,110.82,110.74,110.75,17745.0,98.4134,98.4579,98.3868,98.3957,17745.0
2019-04-18 14:15:00,110.75,110.85,110.75,110.83,9150.0,98.3957,98.4845,98.3957,98.4667,9150.0
2019-04-18 14:20:00,110.82,110.88,110.8,110.81,12333.0,98.4579,98.5112,98.4401,98.449,12333.0
2019-04-18 14:25:00,110.79,110.87,110.79,110.83,27706.0,98.4312,98.5023,98.4312,98.4667,27706.0
2019-04-18 14:30:00,110.83,111.0,110.81,110.93,31701.0,98.4667,98.6178,98.449,98.5556,31701.0
2019-04-18 14:35:00,110.95,110.95,110.83,110.87,12931.0,98.5733,98.5733,98.4667,98.5023,12931.0
2019-04-18 14:40:00,110.88,110.98,110.88,110.96,5567.0,98.5112,98.6,98.5112,98.5822,5567.0
2019-04-18 14:45:00,110.98,111.0,110.9,110.95,14544.0,98.6,98.6178,98.5289,98.5733,14544.0
2019-04-18 14:50:00,110.95,110.96,110.91,110.94,8473.0,98.5733,98.5822,98.5378,98.5645,8473.0
2019-04-18 14:55:00,110.93,110.96,110.91,110.93,17109.0,98.5556,98.5822,98.5378,98.5556,17109.0
2019-04-18 15:00:00,110.93,110.95,110.82,110.89,35211.0,98.5556,98.5733,98.4579,98.52,35211.0
2019-04-18 15:05:00,110.9,110.94,110.88,110.9,19086.0,98.5289,98.5645,98.5112,98.5289,19086.0
2019-04-18 15:10:00,110.91,110.97,110.89,110.91,10419.0,98.5378,98.5911,98.52,98.5378,10419.0
2019-04-18 15:15:00,110.91,110.91,110.77,110.79,22240.0,98.5378,98.5378,98.4134,98.4312,22240.0
2019-04-18 15:20:00,110.79,110.85,110.76,110.77,18572.0,98.4312,98.4845,98.4045,98.4134,18572.0
2019-04-18 15:25:00,110.77,110.85,110.75,110.8,14611.0,98.4134,98.4845,98.3957,98.4401,14611.0
2019-04-18 15:30:00,110.76,110.8,110.72,110.79,12717.0,98.4045,98.4401,98.369,98.4312,12717.0
2019-04-18 15:35:00,110.8,110.8,110.68,110.74,21748.0,98.4401,98.4401,98.3335,98.3868,21748.0
2019-04-18 15:40:00,110.74,110.76,110.62,110.64,33492.0,98.3868,98.4045,98.2802,98.2979,33492.0
2019-04-18 15:45:00,110.63,110.67,110.58,110.59,61531.0,98.289,98.3246,98.2446,98.2535,61531.0
2019-04-18 15:50:00,110.6,110.75,110.57,110.75,65543.0,98.2624,98.3957,98.2357,98.3957,65543.0
2019-04-18 15:55:00,110.73,110.87,110.72,110.87,167433.0,98.3779,98.5023,98.369,98.5023,167433.0
2019-04-22 09:30:00,110.88,110.88,110.58,110.61,14322.0,98.5112,98.5112,98.2446,98.2713,14322.0
2019-04-22 09:35:00,110.61,110.73,110.5,110.69,4682.0,98.2713,98.3779,98.1735,98.3424,4682.0
2019-04-22 09:40:00,110.69,110.89,110.69,110.87,4175.0,98.3424,98.52,98.3424,98.5023,4175.0
2019-04-22 09:45:00,110.88,110.99,110.79,110.91,12661.0,98.5112,98.6089,98.4312,98.5378,12661.0
2019-04-22 09:50:00,110.9,111.06,110.85,111.0,14900.0,98.5289,98.6711,98.4845,98.6178,14900.0
2019-04-22 09:55:00,111.0,111.17,110.98,111.07,58905.0,98.6178,98.7688,98.6,98.68,58905.0
2019-04-22 10:00:00,111.07,111.11,110.88,110.9,50744.0,98.68,98.7155,98.5112,98.5289,50744.0
2019-04-22 10:05:00,110.9,110.91,110.78,110.82,23907.0,98.5289,98.5378,98.4223,98.4579,23907.0
2019-04-22 10:10:00,110.82,110.85,110.7,110.82,12747.0,98.4579,98.4845,98.3512,98.4579,12747.0
2019-04-22 10:15:00,110.81,110.84,110.7,110.73,27552.0,98.449,98.4756,98.3512,98.3779,27552.0
2019-04-22 10:20:00,110.75,110.84,110.73,110.74,29369.0,98.3957,98.4756,98.3779,98.3868,29369.0
2019-04-22 10:25:00,110.75,110.97,110.73,110.97,8832.0,98.3957,98.5911,98.3779,98.5911,8832.0
2019-04-22 10:30:00,110.97,111.36,110.97,111.31,28912.0,98.5911,98.9376,98.5911,98.8932,28912.0
2019-04-22 10:35:00,111.32,111.32,111.23,111.24,13126.0,98.9021,98.9021,98.8221,98.831,13126.0
2019-04-22 10:40:00,111.24,111.5,111.24,111.44,19187.0,98.831,99.062,98.831,99.0087,19187.0
2019-04-22 10:45:00,111.43,111.52,111.39,111.5,10081.0,98.9998,99.0798,98.9643,99.062,10081.0
2019-04-22 10:50:00,111.51,111.53,111.36,111.38,13087.0,99.0709,99.0886,98.9376,98.9554,13087.0
2019-04-22 10:55:00,111.36,111.48,111.3,111.48,8118.0,98.9376,99.0442,98.8843,99.0442,8118.0
2019-04-22 11:00:00,111.47,111.56,111.42,111.54,95576.0,99.0353,99.1153,98.9909,99.0975,95576.0
2019-04-22 11:05:00,111.55,111.65,111.48,111.61,58808.0,99.1064,99.1953,99.0442,99.1597,58808.0
2019-04-22 11:10:00,111.59,111.62,111.49,111.53,19493.0,99.142,99.1686,99.0531,99.0886,19493.0
2019-04-22 11:15:00,111.54,111.58,111.42,111.5,57600.0,99.0975,99.1331,98.9909,99.062,57600.0
2019-04-22 11:20:00,111.52,111.62,111.5,111.55,20029.0,99.0798,99.1686,99.062,99.1064,20029.0
2019-04-22 11:25:00,111.59,111.68,111.54,111.67,6646.0,99.142,99.2219,99.0975,99.213,6646.0
2019-04-22 11:30:00,111.68,111.78,111.67,111.7,12744.0,99.2219,99.3108,99.213,99.2397,12744.0
2019-04-22 11:35:00,111.69,111.72,111.67,111.7,7544.0,99.2308,99.2575,99.213,99.2397,7544.0
2019-04-22 11:40:00,111.7,111.81,111.69,111.8,41000.0,99.2397,99.3374,99.2308,99.3285,41000.0
2019-04-22 11:45:00,111.78,111.85,111.78,111.82,7985.0,99.3108,99.373,99.3108,99.3463,7985.0
2019-04-22 11:50:00,111.8,111.88,111.78,111.86,5029.0,99.3285,99.3996,99.3108,99.3818,5029.0
2019-04-22 11:55:00,111.85,111.87,111.82,111.87,5908.0,99.373,99.3907,99.3463,99.3907,5908.0
2019-04-22 12:00:00,111.86,111.88,111.81,111.85,4673.0,99.3818,99.3996,99.3374,99.373,4673.0
2019-04-22 12:05:00,111.85,112.02,111.84,112.0,17425.0,99.373,99.524,99.3641,99.5062,17425.0
2019-04-22 12:10:00,111.96,111.99,111.85,111.86,20129.0,99.4707,99.4973,99.373,99.3818,20129.0
2019-04-22 12:15:00,111.86,111.95,111.82,111.84,7693.0,99.3818,99.4618,99.3463,99.3641,7693.0
2019-04-22 12:20:00,111.82,111.89,111.82,111.87,8915.0,99.3463,99.4085,99.3463,99.3907,8915.0
2019-04-22 12:25:00,111.86,111.98,111.81,111.97,5897.0,99.3818,99.4885,99.3374,99.4796,5897.0
2019-04-22 12:30:00,111.98,112.0,111.96,112.0,21990.0,99.4885,99.5062,99.4707,99.5062,21990.0
2019-04-22 12:35:00,112.0,112.0,111.94,111.94,6914.0,99.5062,99.5062,99.4529,99.4529,6914.0
2019-04-22 12:40:00,111.96,111.98,111.91,111.93,30166.0,99.4707,99.4885,99.4263,99.444,30166.0
2019-04-22 12:45:00,111.93,111.93,111.88,111.9,11536.0,99.444,99.444,99.3996,99.4174,11536.0
2019-04-22 12:50:00,111.89,111.96,111.84,111.92,16044.0,99.4085,99.4707,99.3641,99.4351,16044.0
2019-04-22 12:55:00,111.91,112.0,111.88,111.96,34121.0,99.4263,99.5062,99.3996,99.4707,34121.0
2019-04-22 13:00:00,111.96,111.97,111.83,111.88,35328.0,99.4707,99.4796,99.3552,99.3996,35328.0
2019-04-22 13:05:00,111.88,111.89,111.75,111.77,19953.0,99.3996,99.4085,99.2841,99.3019,19953.0
2019-04-22 13:10:00,111.77,111.93,111.76,111.89,21610.0,99.3019,99.444,99.293,99.4085,21610.0
2019-04-22 13:15:00,111.9,111.96,111.84,111.88,29595.0,99.4174,99.4707,99.3641,99.3996,29595.0
2019-04-22 13:20:00,111.88,111.94,111.88,111.93,14207.0,99.3996,99.4529,99.3996,99.444,14207.0
2019-04-22 13:25:00,111.93,111.94,111.78,111.8,13945.0,99.444,99.4529,99.3108,99.3285,13945.0
2019-04-22 13:30:00,111.8,111.89,111.79,111.89,10527.0,99.3285,99.4085,99.3196,99.4085,10527.0
2019-04-22 13:35:00,111.9,111.95,111.86,111.87,11246.0,99.4174,99.4618,99.3818,99.3907,11246.0
2019-04-22 13:40:00,111.87,111.9,111.8,111.81,12122.0,99.3907,99.4174,99.3285,99.3374,12122.0
2019-04-22 13:45:00,111.81,111.84,111.75,111.83,7143.0,99.3374,99.3641,99.2841,99.3552,7143.0
2019-04-22 13:50:00,111.83,111.86,111.83,111.85,5732.0,99.3552,99.3818,99.3552,99.373,5732.0
2019-04-22 13:55:00,111.86,111.88,111.81,111.83,8420.0,99.3818,99.3996,99.3374,99.3552,8420.0
2019-04-22 14:00:00,111.84,111.85,111.8,111.83,4737.0,99.3641,99.373,99.3285,99.3552,4737.0
2019-04-22 14:05:00,111.84,111.87,111.8,111.8,6086.0,99.3641,99.3907,99.3285,99.3285,6086.0
2019-04-22 14:10:00,111.81,111.82,111.77,111.79,7740.0,99.3374,99.3463,99.3019,99.3196,7740.0
2019-04-22 14:15:00,111.79,111.87,111.78,111.86,7276.0,99.3196,99.3907,99.3108,99.3818,7276.0
2019-04-22 14:20:00,111.87,111.92,111.86,111.91,12690.0,99.3907,99.4351,99.3818,99.4263,12690.0
2019-04-22 14:25:00,111.91,111.95,111.9,111.95,22964.0,99.4263,99.4618,99.4174,99.4618,22964.0
2019-04-22 14:30:00,111.95,111.96,111.91,111.95,11552.0,99.4618,99.4707,99.4263,99.4618,11552.0
2019-04-22 14:35:00,111.96,111.98,111.93,111.98,6606.0,99.4707,99.4885,99.444,99.4885,6606.0
2019-04-22 14:40:00,111.98,112.02,111.96,112.02,13298.0,99.4885,99.524,99.4707,99.524,13298.0
2019-04-22 14:45:00,112.02,112.06,112.02,112.05,11073.0,99.524,99.5595,99.524,99.5506,11073.0
2019-04-22 14:50:00,112.04,112.07,112.02,112.03,18549.0,99.5418,99.5684,99.524,99.5329,18549.0
2019-04-22 14:55:00,112.01,112.02,111.99,112.01,6523.0,99.5151,99.524,99.4973,99.5151,6523.0
2019-04-22 15:00:00,112.02,112.04,111.97,111.98,10296.0,99.524,99.5418,99.4796,99.4885,10296.0
2019-04-22 15:05:00,111.98,111.99,111.97,111.98,7394.0,99.4885,99.4973,99.4796,99.4885,7394.0
2019-04-22 15:10:00,111.99,111.99,111.95,111.97,10351.0,99.4973,99.4973,99.4618,99.4796,10351.0
2019-04-22 15:15:00,111.97,112.05,111.94,112.05,19708.0,99.4796,99.5506,99.4529,99.5506,19708.0
2019-04-22 15:20:00,112.04,112.05,112.0,112.04,12307.0,99.5418,99.5506,99.5062,99.5418,12307.0
2019-04-22 15:25:00,112.04,112.06,112.02,112.03,10764.0,99.5418,99.5595,99.524,99.5329,10764.0
2019-04-22 15:30:00,112.04,112.15,112.04,112.14,32289.0,99.5418,99.6395,99.5418,99.6306,32289.0
2019-04-22 15:35:00,112.14,112.18,112.13,112.14,67486.0,99.6306,99.6661,99.6217,99.6306,67486.0
2019-04-22 15:40:00,112.14,112.14,112.07,112.08,53159.0,99.6306,99.6306,99.5684,99.5773,53159.0
2019-04-22 15:45:00,112.07,112.08,111.98,111.99,48906.0,99.5684,99.5773,99.4885,99.4973,48906.0
2019-04-22 15:50:00,111.99,112.19,111.98,112.18,88380.0,99.4973,99.675,99.4885,99.6661,88380.0
2019-04-22 15:55:00,112.19,112.19,112.02,112.13,219330.0,99.675,99.675,99.524,99.6217,219330.0
2019-04-23 09:30:00,112.49,112.51,111.82,111.86,28822.0,99.9416,99.9593,99.3463,99.3818,28822.0
2019-04-23 09:35:00,111.91,112.17,111.9,112.14,15055.0,99.4263,99.6573,99.4174,99.6306,15055.0
2019-04-23 09:40:00,112.11,112.26,112.06,112.23,8582.0,99.6039,99.7372,99.5595,99.7106,8582.0
2019-04-23 09:45:00,112.23,112.25,111.92,112.01,13540.0,99.7106,99.7283,99.4351,99.5151,13540.0
2019-04-23 09:50:00,112.03,112.35,112.02,112.23,20010.0,99.5329,99.8172,99.524,99.7106,20010.0
2019-04-23 09:55:00,112.23,112.49,112.22,112.38,24972.0,99.7106,99.9416,99.7017,99.8438,24972.0
2019-04-23 10:00:00,112.37,112.54,112.19,112.54,29620.0,99.8349,99.986,99.675,99.986,29620.0
2019-04-23 10:05:00,112.54,112.54,112.34,112.4,10417.0,99.986,99.986,99.8083,99.8616,10417.0
2019-04-23 10:10:00,112.45,112.45,112.32,112.43,37540.0,99.906,99.906,99.7905,99.8883,37540.0
2019-04-23 10:15:00,112.42,112.46,112.25,112.26,14463.0,99.8794,99.9149,99.7283,99.7372,14463.0
2019-04-23 10:20:00,112.26,112.3,112.15,112.3,31003.0,99.7372,99.7728,99.6395,99.7728,31003.0
2019-04-23 10:25:00,112.28,112.34,112.11,112.21,23590.0,99.755,99.8083,99.6039,99.6928,23590.0
2019-04-23 10:30:00,112.24,112.24,112.06,112.13,35071.0,99.7194,99.7194,99.5595,99.6217,35071.0
2019-04-23 10:35:00,112.12,112.14,112.0,112.08,33335.0,99.6128,99.6306,99.5062,99.5773,33335.0
2019-04-23 10:40:00,112.09,112.2,111.99,112.17,99130.0,99.5862,99.6839,99.4973,99.6573,99130.0
2019-04-23 10:45:00,112.16,112.16,112.05,112.12,26033.0,99.6484,99.6484,99.5506,99.6128,26033.0
2019-04-23 10:50:00,112.13,112.24,112.08,112.09,22921.0,99.6217,99.7194,99.5773,99.5862,22921.0
2019-04-23 10:55:00,112.09,112.24,112.09,112.17,28976.0,99.5862,99.7194,99.5862,99.6573,28976.0
2019-04-23 11:00:00,112.18,112.22,112.14,112.21,17756.0,99.6661,99.7017,99.6306,99.6928,17756.0
2019-04-23 11:05:00,112.22,112.35,112.22,112.28,51108.0,99.7017,99.8172,99.7017,99.755,51108.0
2019-04-23 11:10:00,112.29,112.32,112.12,112.16,63707.0,99.7639,99.7905,99.6128,99.6484,63707.0
2019-04-23 11:15:00,112.16,112.25,112.14,112.14,25846.0,99.6484,99.7283,99.6306,99.6306,25846.0
2019-04-23 11:20:00,112.15,112.2,112.13,112.14,19572.0,99.6395,99.6839,99.6217,99.6306,19572.0
2019-04-23 11:25:00,112.13,112.32,112.12,112.28,62618.0,99.6217,99.7905,99.6128,99.755,62618.0
2019-04-23 11:30:00,112.29,112.38,112.24,112.36,28454.0,99.7639,99.8438,99.7194,99.8261,28454.0
2019-04-23 11:35:00,112.35,112.35,112.29,112.32,6605.0,99.8172,99.8172,99.7639,99.7905,6605.0
2019-04-23 11:40:00,112.32,112.65,112.3,112.63,24798.0,99.7905,100.0837,99.7728,100.0659,24798.0
2019-04-23 11:45:00,112.63,112.81,112.61,112.78,12653.0,100.0659,100.2259,100.0482,100.1992,12653.0
2019-04-23 11:50:00,112.81,112.84,112.69,112.73,13819.0,100.2259,100.2525,100.1192,100.1548,13819.0
2019-04-23 11:55:00,112.73,112.75,112.71,112.73,8751.0,100.1548,100.1726,100.137,100.1548,8751.0
2019-04-23 12:00:00,112.72,112.72,112.59,112.63,46179.0,100.1459,100.1459,100.0304,100.0659,46179.0
2019-04-23 12:05:00,112.65,112.95,112.63,112.94,34413.0,100.0837,100.3502,100.0659,100.3414,34413.0
2019-04-23 12:10:00,112.94,112.94,112.78,112.84,11892.0,100.3414,100.3414,100.1992,100.2525,11892.0
2019-04-23 12:15:00,112.85,112.93,112.85,112.89,14373.0,100.2614,100.3325,100.2614,100.2969,14373.0
2019-04-23 12:20:00,112.9,112.91,112.86,112.9,6003.0,100.3058,100.3147,100.2703,100.3058,6003.0
2019-04-23 12:25:00,112.9,112.92,112.86,112.92,7660.0,100.3058,100.3236,100.2703,100.3236,7660.0
2019-04-23 12:30:00,112.92,112.92,112.85,112.87,14706.0,100.3236,100.3236,100.2614,100.2792,14706.0
2019-04-23 12:35:00,112.87,112.95,112.87,112.95,16028.0,100.2792,100.3502,100.2792,100.3502,16028.0
2019-04-23 12:40:00,112.95,112.99,112.89,112.97,33152.0,100.3502,100.3858,100.2969,100.368,33152.0
2019-04-23 12:45:00,112.99,113.1,112.99,113.09,19423.0,100.3858,100.4835,100.3858,100.4746,19423.0
2019-04-23 12:50:00,113.08,113.16,113.05,113.09,12743.0,100.4657,100.5368,100.4391,100.4746,12743.0
2019-04-23 12:55:00,113.1,113.12,113.04,113.08,21121.0,100.4835,100.5013,100.4302,100.4657,21121.0
2019-04-23 13:00:00,113.08,113.14,112.99,113.07,31653.0,100.4657,100.5191,100.3858,100.4569,31653.0
2019-04-23 13:05:00,113.06,113.15,113.02,113.15,13229.0,100.448,100.5279,100.4124,100.5279,13229.0
2019-04-23 13:10:00,113.15,113.2,113.06,113.08,16160.0,100.5279,100.5724,100.448,100.4657,16160.0
2019-04-23 13:15:00,113.09,113.13,113.03,113.13,34302.0,100.4746,100.5102,100.4213,100.5102,34302.0
2019-04-23 13:20:00,113.13,113.17,113.1,113.12,7175.0,100.5102,100.5457,100.4835,100.5013,7175.0
2019-04-23 13:25:00,113.13,113.13,113.05,113.05,7515.0,100.5102,100.5102,100.4391,100.4391,7515.0
2019-04-23 13:30:00,113.06,113.08,112.99,113.01,8393.0,100.448,100.4657,100.3858,100.4036,8393.0
2019-04-23 13:35:00,113.02,113.04,113.0,113.03,7557.0,100.4124,100.4302,100.3947,100.4213,7557.0
2019-04-23 13:40:00,113.04,113.06,113.01,113.02,15643.0,100.4302,100.448,100.4036,100.4124,15643.0
2019-04-23 13:45:00,113.01,113.07,113.0,113.07,18450.0,100.4036,100.4569,100.3947,100.4569,18450.0
2019-04-23 13:50:00,113.07,113.09,113.06,113.07,6275.0,100.4569,100.4746,100.448,100.4569,6275.0
2019-04-23 13:55:00,113.07,113.14,113.07,113.14,22200.0,100.4569,100.5191,100.4569,100.5191,22200.0
2019-04-23 14:00:00,113.14,113.14,113.03,113.1,11429.0,100.5191,100.5191,100.4213,100.4835,11429.0
2019-04-23 14:05:00,113.11,113.14,113.1,113.11,10026.0,100.4924,100.5191,100.4835,100.4924,10026.0
2019-04-23 14:10:00,113.11,113.13,113.09,113.12,24535.0,100.4924,100.5102,100.4746,100.5013,24535.0
2019-04-23 14:15:00,113.12,113.14,113.11,113.13,16073.0,100.5013,100.5191,100.4924,100.5102,16073.0
2019-04-23 14:20:00,113.14,113.16,113.11,113.12,11876.0,100.5191,100.5368,100.4924,100.5013,11876.0
2019-04-23 14:25:00,113.13,113.15,113.11,113.11,13607.0,100.5102,100.5279,100.4924,100.4924,13607.0
2019-04-23 14:30:00,113.1,113.13,113.08,113.12,16836.0,100.4835,100.5102,100.4657,100.5013,16836.0
2019-04-23 14:35:00,113.12,113.12,113.07,113.07,19519.0,100.5013,100.5013,100.4569,100.4569,19519.0
2019-04-23 14:40:00,113.05,113.07,113.01,113.05,12043.0,100.4391,100.4569,100.4036,100.4391,12043.0
2019-04-23 14:45:00,113.04,113.07,113.04,113.05,18600.0,100.4302,100.4569,100.4302,100.4391,18600.0
2019-04-23 14:50:00,113.04,113.1,113.01,113.06,38051.0,100.4302,100.4835,100.4036,100.448,38051.0
2019-04-23 14:55:00,113.07,113.09,113.06,113.07,9662.0,100.4569,100.4746,100.448,100.4569,9662.0
2019-04-23 15:00:00,113.06,113.08,112.89,112.9,63934.0,100.448,100.4657,100.2969,100.3058,63934.0
2019-04-23 15:05:00,112.9,113.0,112.89,113.0,32794.0,100.3058,100.3947,100.2969,100.3947,32794.0
2019-04-23 15:10:00,112.99,112.99,112.87,112.87,16674.0,100.3858,100.3858,100.2792,100.2792,16674.0
2019-04-23 15:15:00,112.88,112.88,112.79,112.8,24906.0,100.2881,100.2881,100.2081,100.217,24906.0
2019-04-23 15:20:00,112.79,112.81,112.74,112.81,24025.0,100.2081,100.2259,100.1637,100.2259,24025.0
2019-04-23 15:25:00,112.8,112.84,112.79,112.83,49121.0,100.217,100.2525,100.2081,100.2436,49121.0
2019-04-23 15:30:00,112.83,112.85,112.69,112.7,41744.0,100.2436,100.2614,100.1192,100.1281,41744.0
2019-04-23 15:35:00,112.7,112.77,112.7,112.75,26688.0,100.1281,100.1903,100.1281,100.1726,26688.0
2019-04-23 15:40:00,112.75,112.76,112.58,112.64,44604.0,100.1726,100.1814,100.0215,100.0748,44604.0
2019-04-23 15:45:00,112.63,112.68,112.61,112.68,41381.0,100.0659,100.1104,100.0482,100.1104,41381.0
2019-04-23 15:50:00,112.68,112.72,112.64,112.66,102923.0,100.1104,100.1459,100.0748,100.0926,102923.0
2019-04-23 15:55:00,112.66,112.81,112.65,112.79,173906.0,100.0926,100.2259,100.0837,100.2081,173906.0
2019-04-24 09:30:00,112.76,113.11,112.25,112.61,56356.0,100.1814,100.4924,99.7283,100.0482,56356.0
2019-04-24 09:35:00,112.72,112.87,112.58,112.78,30545.0,100.1459,100.2792,100.0215,100.1992,30545.0
2019-04-24 09:40:00,112.8,112.99,112.69,112.9,48571.0,100.217,100.3858,100.1192,100.3058,48571.0
2019-04-24 09:45:00,112.9,113.05,112.9,112.95,34168.0,100.3058,100.4391,100.3058,100.3502,34168.0
2019-04-24 09:50:00,113.02,113.05,112.86,112.86,15664.0,100.4124,100.4391,100.2703,100.2703,15664.0
2019-04-24 09:55:00,112.9,112.92,112.81,112.88,7325.0,100.3058,100.3236,100.2259,100.2881,7325.0
2019-04-24 10:00:00,112.87,112.88,112.75,112.87,21101.0,100.2792,100.2881,100.1726,100.2792,21101.0
2019-04-24 10:05:00,112.87,112.88,112.67,112.77,14523.0,100.2792,100.2881,100.1015,100.1903,14523.0
2019-04-24 10:10:00,112.83,112.9,112.79,112.84,9606.0,100.2436,100.3058,100.2081,100.2525,9606.0
2019-04-24 10:15:00,112.84,112.84,112.69,112.79,27131.0,100.2525,100.2525,100.1192,100.2081,27131.0
2019-04-24 10:20:00,112.8,112.84,112.6,112.62,25907.0,100.217,100.2525,100.0393,100.0571,25907.0
2019-04-24 10:25:00,112.62,112.69,112.6,112.69,23270.0,100.0571,100.1192,100.0393,100.1192,23270.0
2019-04-24 10:30:00,112.67,112.68,112.45,112.6,14833.0,100.1015,100.1104,99.906,100.0393,14833.0
2019-04-24 10:35:00,112.61,112.64,112.42,112.42,13400.0,100.0482,100.0748,99.8794,99.8794,13400.0
2019-04-24 10:40:00,112.4,112.45,112.27,112.32,16609.0,99.8616,99.906,99.7461,99.7905,16609.0
2019-04-24 10:45:00,112.32,112.37,112.25,112.34,13331.0,99.7905,99.8349,99.7283,99.8083,13331.0
2019-04-24 10:50:00,112.33,112.51,112.33,112.49,8251.0,99.7994,99.9593,99.7994,99.9416,8251.0
2019-04-24 10:55:00,112.48,112.5,112.45,112.46,8136.0,99.9327,99.9504,99.906,99.9149,8136.0
2019-04-24 11:00:00,112.46,112.52,112.4,112.41,16106.0,99.9149,99.9682,99.8616,99.8705,16106.0
2019-04-24 11:05:00,112.4,112.42,112.33,112.37,12012.0,99.8616,99.8794,99.7994,99.8349,12012.0
2019-04-24 11:10:00,112.38,112.52,112.38,112.52,9144.0,99.8438,99.9682,99.8438,99.9682,9144.0
2019-04-24 11:15:00,112.51,112.55,112.42,112.43,14527.0,99.9593,99.9949,99.8794,99.8883,14527.0
2019-04-24 11:20:00,112.42,112.55,112.39,112.52,9766.0,99.8794,99.9949,99.8527,99.9682,9766.0
2019-04-24 11:25:00,112.51,112.56,112.44,112.49,12206.0,99.9593,100.0038,99.8971,99.9416,12206.0
2019-04-24 11:30:00,112.48,112.57,112.48,112.53,5439.0,99.9327,100.0126,99.9327,99.9771,5439.0
2019-04-24 11:35:00,112.56,112.59,112.54,112.58,7151.0,100.0038,100.0304,99.986,100.0215,7151.0
2019-04-24 11:40:00,112.59,112.59,112.51,112.51,5147.0,100.0304,100.0304,99.9593,99.9593,5147.0
2019-04-24 11:45:00,112.51,112.52,112.4,112.52,4012.0,99.9593,99.9682,99.8616,99.9682,4012.0
2019-04-24 11:50:00,112.47,112.54,112.44,112.53,8639.0,99.9238,99.986,99.8971,99.9771,8639.0
2019-04-24 11:55:00,112.55,112.55,112.49,112.54,3865.0,99.9949,99.9949,99.9416,99.986,3865.0
2019-04-24 12:00:00,112.52,112.56,112.43,112.45,8867.0,99.9682,100.0038,99.8883,99.906,8867.0
2019-04-24 12:05:00,112.44,112.48,112.43,112.48,1900.0,99.8971,99.9327,99.8883,99.9327,1900.0
2019-04-24 12:10:00,112.5,112.53,112.47,112.51,34949.0,99.9504,99.9771,99.9238,99.9593,34949.0
2019-04-24 12:15:00,112.53,112.53,112.49,112.49,9610.0,99.9771,99.9771,99.9416,99.9416,9610.0
2019-04-24 12:20:00,112.48,112.61,112.48,112.56,46123.0,99.9327,100.0482,99.9327,100.0038,46123.0
2019-04-24 12:25:00,112.55,112.62,112.54,112.62,5335.0,99.9949,100.0571,99.986,100.0571,5335.0
2019-04-24 12:30:00,112.62,112.63,112.57,112.6,11965.0,100.0571,100.0659,100.0126,100.0393,11965.0
2019-04-24 12:35:00,112.6,112.67,112.6,112.67,8636.0,100.0393,100.1015,100.0393,100.1015,8636.0
2019-04-24 12:40:00,112.64,112.64,112.53,112.55,10044.0,100.0748,100.0748,99.9771,99.9949,10044.0
2019-04-24 12:45:00,112.52,112.59,112.52,112.55,3785.0,99.9682,100.0304,99.9682,99.9949,3785.0
2019-04-24 12:50:00,112.55,112.55,112.49,112.5,8275.0,99.9949,99.9949,99.9416,99.9504,8275.0
2019-04-24 12:55:00,112.47,112.52,112.44,112.47,7935.0,99.9238,99.9682,99.8971,99.9238,7935.0
2019-04-24 13:00:00,112.45,112.48,112.41,112.41,8428.0,99.906,99.9327,99.8705,99.8705,8428.0
2019-04-24 13:05:00,112.43,112.43,112.36,112.41,4300.0,99.8883,99.8883,99.8261,99.8705,4300.0
2019-04-24 13:10:00,112.41,112.43,112.31,112.31,6700.0,99.8705,99.8883,99.7816,99.7816,6700.0
2019-04-24 13:15:00,112.32,112.36,112.27,112.27,35578.0,99.7905,99.8261,99.7461,99.7461,35578.0
2019-04-24 13:20:00,112.28,112.28,112.15,112.27,19826.0,99.755,99.755,99.6395,99.7461,19826.0
2019-04-24 13:25:00,112.27,112.34,112.27,112.34,7617.0,99.7461,99.8083,99.7461,99.8083,7617.0
2019-04-24 13:30:00,112.34,112.42,112.34,112.38,6847.0,99.8083,99.8794,99.8083,99.8438,6847.0
2019-04-24 13:35:00,112.37,112.41,112.35,112.36,5754.0,99.8349,99.8705,99.8172,99.8261,5754.0
2019-04-24 13:40:00,112.37,112.4,112.33,112.39,5855.0,99.8349,99.8616,99.7994,99.8527,5855.0
2019-04-24 13:45:00,112.39,112.4,112.29,112.3,13172.0,99.8527,99.8616,99.7639,99.7728,13172.0
2019-04-24 13:50:00,112.31,112.34,112.28,112.31,18326.0,99.7816,99.8083,99.755,99.7816,18326.0
2019-04-24 13:55:00,112.31,112.33,112.26,112.29,16428.0,99.7816,99.7994,99.7372,99.7639,16428.0
2019-04-24 14:00:00,112.27,112.34,112.27,112.33,16499.0,99.7461,99.8083,99.7461,99.7994,16499.0
2019-04-24 14:05:00,112.34,112.34,112.25,112.29,14718.0,99.8083,99.8083,99.7283,99.7639,14718.0
2019-04-24 14:10:00,112.29,112.32,112.25,112.31,12804.0,99.7639,99.7905,99.7283,99.7816,12804.0
2019-04-24 14:15:00,112.31,112.31,112.17,112.19,12355.0,99.7816,99.7816,99.6573,99.675,12355.0
2019-04-24 14:20:00,112.21,112.27,112.19,112.27,6966.0,99.6928,99.7461,99.675,99.7461,6966.0
2019-04-24 14:25:00,112.29,112.31,112.24,112.29,6631.0,99.7639,99.7816,99.7194,99.7639,6631.0
2019-04-24 14:30:00,112.28,112.3,112.25,112.29,5736.0,99.755,99.7728,99.7283,99.7639,5736.0
2019-04-24 14:35:00,112.29,112.34,112.28,112.34,4793.0,99.7639,99.8083,99.755,99.8083,4793.0
2019-04-24 14:40:00,112.35,112.41,112.31,112.37,21399.0,99.8172,99.8705,99.7816,99.8349,21399.0
2019-04-24 14:45:00,112.38,112.46,112.38,112.43,11365.0,99.8438,99.9149,99.8438,99.8883,11365.0
2019-04-24 14:50:00,112.43,112.6,112.39,112.44,53977.0,99.8883,100.0393,99.8527,99.8971,53977.0
2019-04-24 14:55:00,112.46,112.47,112.42,112.43,24397.0,99.9149,99.9238,99.8794,99.8883,24397.0
2019-04-24 15:00:00,112.42,112.45,112.41,112.42,19156.0,99.8794,99.906,99.8705,99.8794,19156.0
2019-04-24 15:05:00,112.42,112.43,112.41,112.42,21123.0,99.8794,99.8883,99.8705,99.8794,21123.0
2019-04-24 15:10:00,112.42,112.47,112.41,112.42,23854.0,99.8794,99.9238,99.8705,99.8794,23854.0
2019-04-24 15:15:00,112.41,112.41,112.35,112.36,10813.0,99.8705,99.8705,99.8172,99.8261,10813.0
2019-04-24 15:20:00,112.38,112.4,112.35,112.39,15888.0,99.8438,99.8616,99.8172,99.8527,15888.0
2019-04-24 15:25:00,112.38,112.42,112.37,112.4,31536.0,99.8438,99.8794,99.8349,99.8616,31536.0
2019-04-24 15:30:00,112.41,112.43,112.37,112.4,70637.0,99.8705,99.8883,99.8349,99.8616,70637.0
2019-04-24 15:35:00,112.39,112.41,112.34,112.36,61929.0,99.8527,99.8705,99.8083,99.8261,61929.0
2019-04-24 15:40:00,112.35,112.37,112.28,112.34,61519.0,99.8172,99.8349,99.755,99.8083,61519.0
2019-04-24 15:45:00,112.36,112.38,112.3,112.33,67761.0,99.8261,99.8438,99.7728,99.7994,67761.0
2019-04-24 15:50:00,112.33,112.38,112.27,112.31,115125.0,99.7994,99.8438,99.7461,99.7816,115125.0
2019-04-24 15:55:00,112.31,112.32,112.03,112.05,158533.0,99.7816,99.7905,99.5329,99.5506,158533.0
2019-04-25 09:30:00,111.98,112.28,111.62,111.63,27525.0,99.4885,99.755,99.1686,99.1775,27525.0
2019-04-25 09:35:00,111.64,111.9,111.39,111.9,16259.0,99.1864,99.4174,98.9643,99.4174,16259.0
2019-04-25 09:40:00,111.91,112.0,111.76,111.96,30160.0,99.4263,99.5062,99.293,99.4707,30160.0
2019-04-25 09:45:00,111.96,112.04,111.86,111.97,28189.0,99.4707,99.5418,99.3818,99.4796,28189.0
2019-04-25 09:50:00,111.97,112.03,111.62,111.69,12540.0,99.4796,99.5329,99.1686,99.2308,12540.0
2019-04-25 09:55:00,111.7,111.82,111.63,111.78,15507.0,99.2397,99.3463,99.1775,99.3108,15507.0
2019-04-25 10:00:00,111.79,111.96,111.78,111.91,14549.0,99.3196,99.4707,99.3108,99.4263,14549.0
2019-04-25 10:05:00,111.92,111.95,111.76,111.84,22099.0,99.4351,99.4618,99.293,99.3641,22099.0
2019-04-25 10:10:00,111.83,111.84,111.42,111.46,20662.0,99.3552,99.3641,98.9909,99.0265,20662.0
2019-04-25 10:15:00,111.45,111.47,111.18,111.47,49671.0,99.0176,99.0353,98.7777,99.0353,49671.0
2019-04-25 10:20:00,111.5,111.51,111.19,111.3,8800.0,99.062,99.0709,98.7866,98.8843,8800.0
2019-04-25 10:25:00,111.29,111.37,111.2,111.25,11074.0,98.8754,98.9465,98.7955,98.8399,11074.0
2019-04-25 10:30:00,111.26,111.31,111.11,111.2,13700.0,98.8488,98.8932,98.7155,98.7955,13700.0
2019-04-25 10:35:00,111.23,111.38,111.19,111.34,18640.0,98.8221,98.9554,98.7866,98.9198,18640.0
2019-04-25 10:40:00,111.42,111.58,111.4,111.53,10988.0,98.9909,99.1331,98.9732,99.0886,10988.0
2019-04-25 10:45:00,111.53,111.61,111.47,111.57,12891.0,99.0886,99.1597,99.0353,99.1242,12891.0
2019-04-25 10:50:00,111.58,111.72,111.52,111.71,18200.0,99.1331,99.2575,99.0798,99.2486,18200.0
2019-04-25 10:55:00,111.7,111.96,111.67,111.89,83003.0,99.2397,99.4707,99.213,99.4085,83003.0
2019-04-25 11:00:00,111.89,111.98,111.83,111.98,20291.0,99.4085,99.4885,99.3552,99.4885,20291.0
2019-04-25 11:05:00,111.97,112.03,111.81,111.81,13474.0,99.4796,99.5329,99.3374,99.3374,13474.0
2019-04-25 11:10:00,111.8,111.83,111.54,111.6,26935.0,99.3285,99.3552,99.0975,99.1508,26935.0
2019-04-25 11:15:00,111.59,111.59,111.34,111.39,49984.0,99.142,99.142,98.9198,98.9643,49984.0
2019-04-25 11:20:00,111.4,111.5,111.33,111.48,10301.0,98.9732,99.062,98.911,99.0442,10301.0
2019-04-25 11:25:00,111.52,111.53,111.22,111.37,33311.0,99.0798,99.0886,98.8132,98.9465,33311.0
2019-04-25 11:30:00,111.37,111.43,110.95,111.0,82329.0,98.9465,98.9998,98.5733,98.6178,82329.0
2019-04-25 11:35:00,110.99,111.37,110.94,111.37,58092.0,98.6089,98.9465,98.5645,98.9465,58092.0
2019-04-25 11:40:00,111.38,111.58,111.32,111.58,21253.0,98.9554,99.1331,98.9021,99.1331,21253.0
2019-04-25 11:45:00,111.58,111.6,111.45,111.58,12544.0,99.1331,99.1508,99.0176,99.1331,12544.0
2019-04-25 11:50:00,111.58,111.59,111.48,111.51,20800.0,99.1331,99.142,99.0442,99.0709,20800.0
2019-04-25 11:55:00,111.51,111.52,111.46,111.47,8165.0,99.0709,99.0798,99.0265,99.0353,8165.0
2019-04-25 12:00:00,111.49,111.49,111.31,111.31,21503.0,99.0531,99.0531,98.8932,98.8932,21503.0
2019-04-25 12:05:00,111.31,111.31,111.19,111.22,21607.0,98.8932,98.8932,98.7866,98.8132,21607.0
2019-04-25 12:10:00,111.22,111.23,111.12,111.14,26428.0,98.8132,98.8221,98.7244,98.7422,26428.0
2019-04-25 12:15:00,111.16,111.24,111.13,111.23,21400.0,98.7599,98.831,98.7333,98.8221,21400.0
2019-04-25 12:20:00,111.24,111.24,111.15,111.18,11770.0,98.831,98.831,98.751,98.7777,11770.0
2019-04-25 12:25:00,111.19,111.19,111.0,111.01,12760.0,98.7866,98.7866,98.6178,98.6267,12760.0
2019-04-25 12:30:00,111.02,111.03,110.97,111.01,15932.0,98.6355,98.6444,98.5911,98.6267,15932.0
2019-04-25 12:35:00,111.0,111.19,110.98,111.15,26824.0,98.6178,98.7866,98.6,98.751,26824.0
2019-04-25 12:40:00,111.15,111.15,111.07,111.1,17596.0,98.751,98.751,98.68,98.7066,17596.0
2019-04-25 12:45:00,111.09,111.24,111.08,111.24,8078.0,98.6977,98.831,98.6888,98.831,8078.0
2019-04-25 12:50:00,111.27,111.29,111.19,111.27,7713.0,98.8577,98.8754,98.7866,98.8577,7713.0
2019-04-25 12:55:00,111.29,111.43,111.29,111.43,5400.0,98.8754,98.9998,98.8754,98.9998,5400.0
2019-04-25 13:00:00,111.43,111.49,111.39,111.44,9100.0,98.9998,99.0531,98.9643,99.0087,9100.0
2019-04-25 13:05:00,111.45,111.54,111.45,111.54,5700.0,99.0176,99.0975,99.0176,99.0975,5700.0
2019-04-25 13:10:00,111.54,111.54,111.45,111.51,10989.0,99.0975,99.0975,99.0176,99.0709,10989.0
2019-04-25 13:15:00,111.51,111.58,111.48,111.58,12672.0,99.0709,99.1331,99.0442,99.1331,12672.0
2019-04-25 13:20:00,111.59,111.64,111.57,111.62,9623.0,99.142,99.1864,99.1242,99.1686,9623.0
2019-04-25 13:25:00,111.63,111.63,111.53,111.55,32723.0,99.1775,99.1775,99.0886,99.1064,32723.0
2019-04-25 13:30:00,111.56,111.57,111.51,111.55,18037.0,99.1153,99.1242,99.0709,99.1064,18037.0
2019-04-25 13:35:00,111.55,111.56,111.51,111.55,18906.0,99.1064,99.1153,99.0709,99.1064,18906.0
2019-04-25 13:40:00,111.55,111.56,111.48,111.55,10709.0,99.1064,99.1153,99.0442,99.1064,10709.0
2019-04-25 13:45:00,111.55,111.56,111.53,111.54,18057.0,99.1064,99.1153,99.0886,99.0975,18057.0
2019-04-25 13:50:00,111.55,111.6,111.53,111.55,23025.0,99.1064,99.1508,99.0886,99.1064,23025.0
2019-04-25 13:55:00,111.55,111.56,111.46,111.54,25019.0,99.1064,99.1153,99.0265,99.0975,25019.0
2019-04-25 14:00:00,111.55,111.6,111.54,111.55,32080.0,99.1064,99.1508,99.0975,99.1064,32080.0
2019-04-25 14:05:00,111.56,111.58,111.48,111.54,30069.0,99.1153,99.1331,99.0442,99.0975,30069.0
2019-04-25 14:10:00,111.57,111.59,111.51,111.57,55919.0,99.1242,99.142,99.0709,99.1242,55919.0
2019-04-25 14:15:00,111.57,111.59,111.52,111.54,13507.0,99.1242,99.142,99.0798,99.0975,13507.0
2019-04-25 14:20:00,111.54,111.58,111.52,111.52,13499.0,99.0975,99.1331,99.0798,99.0798,13499.0
2019-04-25 14:25:00,111.51,111.56,111.47,111.54,38979.0,99.0709,99.1153,99.0353,99.0975,38979.0
2019-04-25 14:30:00,111.53,111.55,111.52,111.54,18959.0,99.0886,99.1064,99.0798,99.0975,18959.0
2019-04-25 14:35:00,111.55,111.58,111.48,111.57,29944.0,99.1064,99.1331,99.0442,99.1242,29944.0
2019-04-25 14:40:00,111.57,111.66,111.57,111.59,17846.0,99.1242,99.2041,99.1242,99.142,17846.0
2019-04-25 14:45:00,111.6,111.6,111.5,111.54,35173.0,99.1508,99.1508,99.062,99.0975,35173.0
2019-04-25 14:50:00,111.54,111.63,111.54,111.59,21947.0,99.0975,99.1775,99.0975,99.142,21947.0
2019-04-25 14:55:00,111.59,111.62,111.54,111.57,19109.0,99.142,99.1686,99.0975,99.1242,19109.0
2019-04-25 15:00:00,111.56,111.6,111.55,111.57,19272.0,99.1153,99.1508,99.1064,99.1242,19272.0
2019-04-25 15:05:00,111.58,111.61,111.57,111.61,27390.0,99.1331,99.1597,99.1242,99.1597,27390.0
2019-04-25 15:10:00,111.61,111.61,111.56,111.59,22875.0,99.1597,99.1597,99.1153,99.142,22875.0
2019-04-25 15:15:00,111.6,111.68,111.59,111.68,21488.0,99.1508,99.2219,99.142,99.2219,21488.0
2019-04-25 15:20:00,111.68,111.7,111.55,111.59,26381.0,99.2219,99.2397,99.1064,99.142,26381.0
2019-04-25 15:25:00,111.59,111.59,111.44,111.51,50534.0,99.142,99.142,99.0087,99.0709,50534.0
2019-04-25 15:30:00,111.51,111.58,111.5,111.5,36029.0,99.0709,99.1331,99.062,99.062,36029.0
2019-04-25 15:35:00,111.51,111.54,111.5,111.53,32401.0,99.0709,99.0975,99.062,99.0886,32401.0
2019-04-25 15:40:00,111.53,111.55,111.52,111.53,35714.0,99.0886,99.1064,99.0798,99.0886,35714.0
2019-04-25 15:45:00,111.53,111.58,111.52,111.53,56660.0,99.0886,99.1331,99.0798,99.0886,56660.0
2019-04-25 15:50:00,111.52,111.62,111.52,111.59,86780.0,99.0798,99.1686,99.0798,99.142,86780.0
2019-04-25 15:55:00,111.59,111.61,111.35,111.54,301527.0,99.142,99.1597,98.9287,99.0975,301527.0
2019-04-26 09:30:00,111.87,111.87,110.86,110.86,36898.0,99.3907,99.3907,98.4934,98.4934,36898.0
2019-04-26 09:35:00,110.86,111.14,110.84,110.86,19048.0,98.4934,98.7422,98.4756,98.4934,19048.0
2019-04-26 09:40:00,110.91,111.18,110.85,111.15,11217.0,98.5378,98.7777,98.4845,98.751,11217.0
2019-04-26 09:45:00,111.17,111.21,110.99,111.06,10966.0,98.7688,98.8043,98.6089,98.6711,10966.0
2019-04-26 09:50:00,111.07,111.09,110.58,110.59,17544.0,98.68,98.6977,98.2446,98.2535,17544.0
2019-04-26 09:55:00,110.56,110.87,110.56,110.87,9061.0,98.2269,98.5023,98.2269,98.5023,9061.0
2019-04-26 10:00:00,110.91,110.91,110.69,110.72,9018.0,98.5378,98.5378,98.3424,98.369,9018.0
2019-04-26 10:05:00,110.73,110.89,110.7,110.85,7505.0,98.3779,98.52,98.3512,98.4845,7505.0
2019-04-26 10:10:00,110.84,110.97,110.84,110.97,8803.0,98.4756,98.5911,98.4756,98.5911,8803.0
2019-04-26 10:15:00,110.95,111.12,110.95,110.97,16938.0,98.5733,98.7244,98.5733,98.5911,16938.0
2019-04-26 10:20:00,110.98,111.06,110.98,111.05,5724.0,98.6,98.6711,98.6,98.6622,5724.0
2019-04-26 10:25:00,111.06,111.06,110.96,111.02,10602.0,98.6711,98.6711,98.5822,98.6355,10602.0
2019-04-26 10:30:00,111.04,111.04,110.97,111.02,15978.0,98.6533,98.6533,98.5911,98.6355,15978.0
2019-04-26 10:35:00,111.01,111.02,110.97,110.98,7975.0,98.6267,98.6355,98.5911,98.6,7975.0
2019-04-26 10:40:00,110.96,110.98,110.75,110.96,14459.0,98.5822,98.6,98.3957,98.5822,14459.0
2019-04-26 10:45:00,110.97,111.17,110.93,111.15,11316.0,98.5911,98.7688,98.5556,98.751,11316.0
2019-04-26 10:50:00,111.15,111.36,111.13,111.33,17818.0,98.751,98.9376,98.7333,98.911,17818.0
2019-04-26 10:55:00,111.33,111.42,111.29,111.37,18784.0,98.911,98.9909,98.8754,98.9465,18784.0
2019-04-26 11:00:00,111.36,111.49,111.32,111.37,26637.0,98.9376,99.0531,98.9021,98.9465,26637.0
2019-04-26 11:05:00,111.35,111.45,111.3,111.42,18343.0,98.9287,99.0176,98.8843,98.9909,18343.0
2019-04-26 11:10:00,111.44,111.6,111.43,111.47,19790.0,99.0087,99.1508,98.9998,99.0353,19790.0
2019-04-26 11:15:00,111.46,111.51,111.38,111.41,8082.0,99.0265,99.0709,98.9554,98.982,8082.0
2019-04-26 11:20:00,111.42,111.47,111.39,111.44,7573.0,98.9909,99.0353,98.9643,99.0087,7573.0
2019-04-26 11:25:00,111.43,111.45,111.41,111.43,13930.0,98.9998,99.0176,98.982,98.9998,13930.0
2019-04-26 11:30:00,111.42,111.45,111.34,111.34,24515.0,98.9909,99.0176,98.9198,98.9198,24515.0
2019-04-26 11:35:00,111.34,111.39,111.28,111.38,14295.0,98.9198,98.9643,98.8665,98.9554,14295.0
2019-04-26 11:40:00,111.36,111.5,111.36,111.46,13995.0,98.9376,99.062,98.9376,99.0265,13995.0
2019-04-26 11:45:00,111.47,111.47,111.36,111.37,12462.0,99.0353,99.0353,98.9376,98.9465,12462.0
2019-04-26 11:50:00,111.38,111.49,111.33,111.48,9216.0,98.9554,99.0531,98.911,99.0442,9216.0
2019-04-26 11:55:00,111.48,111.51,111.39,111.43,10242.0,99.0442,99.0709,98.9643,98.9998,10242.0
2019-04-26 12:00:00,111.43,111.44,111.35,111.35,18741.0,98.9998,99.0087,98.9287,98.9287,18741.0
2019-04-26 12:05:00,111.36,111.38,111.33,111.37,9839.0,98.9376,98.9554,98.911,98.9465,9839.0
2019-04-26 12:10:00,111.36,111.37,111.24,111.26,8705.0,98.9376,98.9465,98.831,98.8488,8705.0
2019-04-26 12:15:00,111.25,111.26,111.09,111.13,12387.0,98.8399,98.8488,98.6977,98.7333,12387.0
2019-04-26 12:20:00,111.12,111.19,111.11,111.18,7675.0,98.7244,98.7866,98.7155,98.7777,7675.0
2019-04-26 12:25:00,111.18,111.2,111.13,111.16,8431.0,98.7777,98.7955,98.7333,98.7599,8431.0
2019-04-26 12:30:00,111.17,111.29,111.15,111.27,6962.0,98.7688,98.8754,98.751,98.8577,6962.0
2019-04-26 12:35:00,111.26,111.28,111.13,111.13,7750.0,98.8488,98.8665,98.7333,98.7333,7750.0
2019-04-26 12:40:00,111.14,111.22,111.14,111.21,4564.0,98.7422,98.8132,98.7422,98.8043,4564.0
2019-04-26 12:45:00,111.19,111.2,111.03,111.04,16831.0,98.7866,98.7955,98.6444,98.6533,16831.0
2019-04-26 12:50:00,111.04,111.14,111.04,111.13,12621.0,98.6533,98.7422,98.6533,98.7333,12621.0
2019-04-26 12:55:00,111.13,111.13,111.03,111.03,29689.0,98.7333,98.7333,98.6444,98.6444,29689.0
2019-04-26 13:00:00,111.03,111.03,110.92,111.0,28038.0,98.6444,98.6444,98.5467,98.6178,28038.0
2019-04-26 13:05:00,110.99,111.03,110.95,110.96,15081.0,98.6089,98.6444,98.5733,98.5822,15081.0
2019-04-26 13:10:00,110.96,111.06,110.9,111.04,27848.0,98.5822,98.6711,98.5289,98.6533,27848.0
2019-04-26 13:15:00,111.03,111.03,110.92,110.95,20535.0,98.6444,98.6444,98.5467,98.5733,20535.0
2019-04-26 13:20:00,110.93,110.94,110.71,110.8,27519.0,98.5556,98.5645,98.3601,98.4401,27519.0
2019-04-26 13:25:00,110.79,110.83,110.75,110.75,19183.0,98.4312,98.4667,98.3957,98.3957,19183.0
2019-04-26 13:30:00,110.75,110.8,110.68,110.71,14250.0,98.3957,98.4401,98.3335,98.3601,14250.0
2019-04-26 13:35:00,110.7,110.74,110.58,110.62,27612.0,98.3512,98.3868,98.2446,98.2802,27612.0
2019-04-26 13:40:00,110.63,110.7,110.61,110.7,31938.0,98.289,98.3512,98.2713,98.3512,31938.0
2019-04-26 13:45:00,110.71,110.73,110.65,110.68,11223.0,98.3601,98.3779,98.3068,98.3335,11223.0
2019-04-26 13:50:00,110.68,110.74,110.63,110.68,26581.0,98.3335,98.3868,98.289,98.3335,26581.0
2019-04-26 13:55:00,110.69,110.72,110.68,110.71,8975.0,98.3424,98.369,98.3335,98.3601,8975.0
2019-04-26 14:00:00,110.72,110.76,110.52,110.56,15628.0,98.369,98.4045,98.1913,98.2269,15628.0
2019-04-26 14:05:00,110.6,110.62,110.54,110.62,11060.0,98.2624,98.2802,98.2091,98.2802,11060.0
2019-04-26 14:10:00,110.63,110.67,110.61,110.67,6662.0,98.289,98.3246,98.2713,98.3246,6662.0
2019-04-26 14:15:00,110.68,110.74,110.67,110.72,30395.0,98.3335,98.3868,98.3246,98.369,30395.0
2019-04-26 14:20:00,110.72,110.75,110.7,110.71,17761.0,98.369,98.3957,98.3512,98.3601,17761.0
2019-04-26 14:25:00,110.71,110.75,110.63,110.65,17181.0,98.3601,98.3957,98.289,98.3068,17181.0
2019-04-26 14:30:00,110.64,110.7,110.64,110.69,8340.0,98.2979,98.3512,98.2979,98.3424,8340.0
2019-04-26 14:35:00,110.69,110.72,110.62,110.67,21553.0,98.3424,98.369,98.2802,98.3246,21553.0
2019-04-26 14:40:00,110.66,110.72,110.6,110.68,40526.0,98.3157,98.369,98.2624,98.3335,40526.0
2019-04-26 14:45:00,110.65,110.82,110.55,110.74,110380.0,98.3068,98.4579,98.218,98.3868,110380.0
2019-04-26 14:50:00,110.75,110.81,110.69,110.7,22646.0,98.3957,98.449,98.3424,98.3512,22646.0
2019-04-26 14:55:00,110.7,110.7,110.58,110.59,18524.0,98.3512,98.3512,98.2446,98.2535,18524.0
2019-04-26 15:00:00,110.59,110.69,110.57,110.68,21265.0,98.2535,98.3424,98.2357,98.3335,21265.0
2019-04-26 15:05:00,110.69,110.72,110.65,110.7,51643.0,98.3424,98.369,98.3068,98.3512,51643.0
2019-04-26 15:10:00,110.7,110.73,110.63,110.65,38892.0,98.3512,98.3779,98.289,98.3068,38892.0
2019-04-26 15:15:00,110.67,110.72,110.65,110.69,13552.0,98.3246,98.369,98.3068,98.3424,13552.0
2019-04-26 15:20:00,110.69,110.72,110.64,110.71,23062.0,98.3424,98.369,98.2979,98.3601,23062.0
2019-04-26 15:25:00,110.71,110.77,110.67,110.74,34494.0,98.3601,98.4134,98.3246,98.3868,34494.0
2019-04-26 15:30:00,110.73,110.75,110.66,110.66,29927.0,98.3779,98.3957,98.3157,98.3157,29927.0
2019-04-26 15:35:00,110.67,110.74,110.62,110.7,42513.0,98.3246,98.3868,98.2802,98.3512,42513.0
2019-04-26 15:40:00,110.7,110.72,110.65,110.69,39725.0,98.3512,98.369,98.3068,98.3424,39725.0
2019-04-26 15:45:00,110.69,110.71,110.54,110.56,50601.0,98.3424,98.3601,98.2091,98.2269,50601.0
2019-04-26 15:50:00,110.56,110.7,110.5,110.7,114796.0,98.2269,98.3512,98.1735,98.3512,114796.0
2019-04-26 15:55:00,110.69,110.85,110.63,110.83,333870.0,98.3424,98.4845,98.289,98.4667,333870.0
2019-04-29 09:30:00,110.69,111.01,109.96,110.2,135917.0,98.3424,98.6267,97.6938,97.907,135917.0
2019-04-29 09:35:00,110.13,110.6,110.13,110.45,33494.0,97.8448,98.2624,97.8448,98.1291,33494.0
2019-04-29 09:40:00,110.47,110.79,110.33,110.66,36128.0,98.1469,98.4312,98.0225,98.3157,36128.0
2019-04-29 09:45:00,110.66,110.99,110.56,110.94,40132.0,98.3157,98.6089,98.2269,98.5645,40132.0
2019-04-29 09:50:00,110.92,110.98,110.85,110.85,35884.0,98.5467,98.6,98.4845,98.4845,35884.0
2019-04-29 09:55:00,110.84,110.99,110.83,110.93,20176.0,98.4756,98.6089,98.4667,98.5556,20176.0
2019-04-29 10:00:00,110.96,110.96,110.67,110.76,31738.0,98.5822,98.5822,98.3246,98.4045,31738.0
2019-04-29 10:05:00,110.76,110.81,110.68,110.78,23533.0,98.4045,98.449,98.3335,98.4223,23533.0
2019-04-29 10:10:00,110.78,110.86,110.78,110.83,37392.0,98.4223,98.4934,98.4223,98.4667,37392.0
2019-04-29 10:15:00,110.82,110.89,110.75,110.89,29039.0,98.4579,98.52,98.3957,98.52,29039.0
2019-04-29 10:20:00,110.89,110.94,110.83,110.84,15267.0,98.52,98.5645,98.4667,98.4756,15267.0
2019-04-29 10:25:00,110.84,110.9,110.77,110.78,19611.0,98.4756,98.5289,98.4134,98.4223,19611.0
2019-04-29 10:30:00,110.79,110.83,110.64,110.76,14847.0,98.4312,98.4667,98.2979,98.4045,14847.0
2019-04-29 10:35:00,110.77,110.87,110.77,110.81,16415.0,98.4134,98.5023,98.4134,98.449,16415.0
2019-04-29 10:40:00,110.83,110.86,110.8,110.86,18223.0,98.4667,98.4934,98.4401,98.4934,18223.0
2019-04-29 10:45:00,110.86,110.95,110.83,110.91,14828.0,98.4934,98.5733,98.4667,98.5378,14828.0
2019-04-29 10:50:00,110.92,110.93,110.71,110.74,14157.0,98.5467,98.5556,98.3601,98.3868,14157.0
2019-04-29 10:55:00,110.74,110.85,110.72,110.83,12804.0,98.3868,98.4845,98.369,98.4667,12804.0
2019-04-29 11:00:00,110.82,110.92,110.77,110.85,32178.0,98.4579,98.5467,98.4134,98.4845,32178.0
2019-04-29 11:05:00,110.85,110.95,110.57,110.67,163593.0,98.4845,98.5733,98.2357,98.3246,163593.0
2019-04-29 11:10:00,110.66,110.73,110.38,110.44,233321.0,98.3157,98.3779,98.0669,98.1202,233321.0
2019-04-29 11:15:00,110.44,110.54,110.37,110.39,131156.0,98.1202,98.2091,98.058,98.0758,131156.0
2019-04-29 11:20:00,110.39,110.92,110.35,110.89,127571.0,98.0758,98.5467,98.0403,98.52,127571.0
2019-04-29 11:25:00,110.91,111.24,110.76,111.14,181781.0,98.5378,98.831,98.4045,98.7422,181781.0
2019-04-29 11:30:00,111.14,111.47,111.13,111.46,233146.0,98.7422,99.0353,98.7333,99.0265,233146.0
2019-04-29 11:35:00,111.43,111.66,111.3,111.61,95487.0,98.9998,99.2041,98.8843,99.1597,95487.0
2019-04-29 11:40:00,111.63,111.63,111.46,111.59,54809.0,99.1775,99.1775,99.0265,99.142,54809.0
2019-04-29 11:45:00,111.59,111.6,111.41,111.51,50710.0,99.142,99.1508,98.982,99.0709,50710.0
2019-04-29 11:50:00,111.5,111.71,111.49,111.71,27386.0,99.062,99.2486,99.0531,99.2486,27386.0
2019-04-29 11:55:00,111.72,111.78,111.55,111.57,47704.0,99.2575,99.3108,99.1064,99.1242,47704.0
2019-04-29 12:00:00,111.59,111.59,111.46,111.52,23291.0,99.142,99.142,99.0265,99.0798,23291.0
2019-04-29 12:05:00,111.51,111.51,111.27,111.28,39772.0,99.0709,99.0709,98.8577,98.8665,39772.0
2019-04-29 12:10:00,111.29,111.29,111.07,111.2,37539.0,98.8754,98.8754,98.68,98.7955,37539.0
2019-04-29 12:15:00,111.2,111.56,111.19,111.51,33560.0,98.7955,99.1153,98.7866,99.0709,33560.0
2019-04-29 12:20:00,111.52,111.59,111.45,111.52,151537.0,99.0798,99.142,99.0176,99.0798,151537.0
2019-04-29 12:25:00,111.52,111.59,111.47,111.59,70880.0,99.0798,99.142,99.0353,99.142,70880.0
2019-04-29 12:30:00,111.58,111.59,111.5,111.52,21741.0,99.1331,99.142,99.062,99.0798,21741.0
2019-04-29 12:35:00,111.53,111.59,111.37,111.42,116224.0,99.0886,99.142,98.9465,98.9909,116224.0
2019-04-29 12:40:00,111.41,111.42,111.33,111.38,23086.0,98.982,98.9909,98.911,98.9554,23086.0
2019-04-29 12:45:00,111.39,111.62,111.39,111.61,80480.0,98.9643,99.1686,98.9643,99.1597,80480.0
2019-04-29 12:50:00,111.62,111.65,111.53,111.59,48613.0,99.1686,99.1953,99.0886,99.142,48613.0
2019-04-29 12:55:00,111.59,111.59,111.51,111.53,33747.0,99.142,99.142,99.0709,99.0886,33747.0
2019-04-29 13:00:00,111.53,111.62,111.52,111.62,27728.0,99.0886,99.1686,99.0798,99.1686,27728.0
2019-04-29 13:05:00,111.62,111.63,111.51,111.56,21477.0,99.1686,99.1775,99.0709,99.1153,21477.0
2019-04-29 13:10:00,111.56,111.59,111.55,111.59,23855.0,99.1153,99.142,99.1064,99.142,23855.0
2019-04-29 13:15:00,111.59,111.62,111.55,111.58,40304.0,99.142,99.1686,99.1064,99.1331,40304.0
2019-04-29 13:20:00,111.57,111.6,111.56,111.57,37716.0,99.1242,99.1508,99.1153,99.1242,37716.0
2019-04-29 13:25:00,111.57,111.58,111.51,111.52,47123.0,99.1242,99.1331,99.0709,99.0798,47123.0
2019-04-29 13:30:00,111.51,111.66,111.49,111.62,36425.0,99.0709,99.2041,99.0531,99.1686,36425.0
2019-04-29 13:35:00,111.62,111.63,111.47,111.54,166297.0,99.1686,99.1775,99.0353,99.0975,166297.0
2019-04-29 13:40:00,111.54,111.56,111.48,111.5,71749.0,99.0975,99.1153,99.0442,99.062,71749.0
2019-04-29 13:45:00,111.5,111.56,111.42,111.56,65290.0,99.062,99.1153,98.9909,99.1153,65290.0
2019-04-29 13:50:00,111.56,111.58,111.52,111.57,51638.0,99.1153,99.1331,99.0798,99.1242,51638.0
2019-04-29 13:55:00,111.57,111.64,111.53,111.64,152541.0,99.1242,99.1864,99.0886,99.1864,152541.0
2019-04-29 14:00:00,111.63,111.72,111.52,111.54,75858.0,99.1775,99.2575,99.0798,99.0975,75858.0
2019-04-29 14:05:00,111.53,111.8,111.53,111.67,53633.0,99.0886,99.3285,99.0886,99.213,53633.0
2019-04-29 14:10:00,111.67,111.76,111.61,111.69,58297.0,99.213,99.293,99.1597,99.2308,58297.0
2019-04-29 14:15:00,111.69,111.84,111.63,111.77,49846.0,99.2308,99.3641,99.1775,99.3019,49846.0
2019-04-29 14:20:00,111.77,111.78,111.61,111.69,57728.0,99.3019,99.3108,99.1597,99.2308,57728.0
2019-04-29 14:25:00,111.69,111.81,111.63,111.78,49108.0,99.2308,99.3374,99.1775,99.3108,49108.0
2019-04-29 14:30:00,111.79,111.8,111.65,111.69,38493.0,99.3196,99.3285,99.1953,99.2308,38493.0
2019-04-29 14:35:00,111.69,111.69,111.49,111.52,49950.0,99.2308,99.2308,99.0531,99.0798,49950.0
2019-04-29 14:40:00,111.51,111.63,111.46,111.62,39857.0,99.0709,99.1775,99.0265,99.1686,39857.0
2019-04-29 14:45:00,111.64,111.66,111.53,111.53,32707.0,99.1864,99.2041,99.0886,99.0886,32707.0
2019-04-29 14:50:00,111.53,111.54,111.37,111.51,48483.0,99.0886,99.0975,98.9465,99.0709,48483.0
2019-04-29 14:55:00,111.5,111.63,111.48,111.56,94583.0,99.062,99.1775,99.0442,99.1153,94583.0
2019-04-29 15:00:00,111.56,111.69,111.53,111.69,51562.0,99.1153,99.2308,99.0886,99.2308,51562.0
2019-04-29 15:05:00,111.7,111.72,111.63,111.64,46516.0,99.2397,99.2575,99.1775,99.1864,46516.0
2019-04-29 15:10:00,111.64,111.66,111.59,111.61,46969.0,99.1864,99.2041,99.142,99.1597,46969.0
2019-04-29 15:15:00,111.61,111.7,111.6,111.67,69579.0,99.1597,99.2397,99.1508,99.213,69579.0
2019-04-29 15:20:00,111.67,111.72,111.59,111.7,79206.0,99.213,99.2575,99.142,99.2397,79206.0
2019-04-29 15:25:00,111.7,111.71,111.59,111.64,79160.0,99.2397,99.2486,99.142,99.1864,79160.0
2019-04-29 15:30:00,111.64,111.65,111.52,111.59,76827.0,99.1864,99.1953,99.0798,99.142,76827.0
2019-04-29 15:35:00,111.59,111.67,111.52,111.58,116865.0,99.142,99.213,99.0798,99.1331,116865.0
2019-04-29 15:40:00,111.57,111.59,111.49,111.56,147130.0,99.1242,99.142,99.0531,99.1153,147130.0
2019-04-29 15:45:00,111.55,111.58,111.43,111.57,112318.0,99.1064,99.1331,98.9998,99.1242,112318.0
2019-04-29 15:50:00,111.57,111.58,111.44,111.53,191305.0,99.1242,99.1331,99.0087,99.0886,191305.0
2019-04-29 15:55:00,111.54,111.59,111.44,111.52,288755.0,99.0975,99.142,99.0087,99.0798,288755.0
2019-04-30 09:30:00,116.18,117.98,115.87,116.27,326833.0,103.2199,104.8191,102.9445,103.2999,326833.0
2019-04-30 09:35:00,116.29,116.46,116.04,116.2,308747.0,103.3177,103.4687,103.0956,103.2377,308747.0
2019-04-30 09:40:00,116.19,117.26,116.11,117.02,173692.0,103.2288,104.1795,103.1577,103.9662,173692.0
2019-04-30 09:45:00,116.94,116.98,116.0,116.04,82444.0,103.8952,103.9307,103.06,103.0956,82444.0
2019-04-30 09:50:00,116.1,116.24,115.85,116.04,216917.0,103.1489,103.2732,102.9267,103.0956,216917.0
2019-04-30 09:55:00,116.03,116.2,115.91,115.94,79659.0,103.0867,103.2377,102.9801,103.0067,79659.0
2019-04-30 10:00:00,115.92,116.25,115.77,116.16,177883.0,102.9889,103.2821,102.8557,103.2022,177883.0
2019-04-30 10:05:00,116.13,116.66,116.07,116.49,101096.0,103.1755,103.6464,103.1222,103.4954,101096.0
2019-04-30 10:10:00,116.47,116.47,116.22,116.33,78752.0,103.4776,103.4776,103.2555,103.3532,78752.0
2019-04-30 10:15:00,116.29,116.33,115.89,116.0,74354.0,103.3177,103.3532,102.9623,103.06,74354.0
2019-04-30 10:20:00,116.01,116.02,115.86,116.0,50592.0,103.0689,103.0778,102.9356,103.06,50592.0
2019-04-30 10:25:00,115.99,116.02,115.87,115.9,47686.0,103.0511,103.0778,102.9445,102.9712,47686.0
2019-04-30 10:30:00,115.9,116.11,115.88,116.05,69283.0,102.9712,103.1577,102.9534,103.1044,69283.0
2019-04-30 10:35:00,116.06,116.07,115.97,116.03,42718.0,103.1133,103.1222,103.0334,103.0867,42718.0
2019-04-30 10:40:00,116.03,116.08,115.98,115.99,83512.0,103.0867,103.1311,103.0422,103.0511,83512.0
2019-04-30 10:45:00,115.98,116.0,115.85,115.94,44436.0,103.0422,103.06,102.9267,103.0067,44436.0
2019-04-30 10:50:00,115.92,116.31,115.91,116.3,58904.0,102.9889,103.3354,102.9801,103.3265,58904.0
2019-04-30 10:55:00,116.3,116.3,116.03,116.11,55829.0,103.3265,103.3265,103.0867,103.1577,55829.0
2019-04-30 11:00:00,116.07,116.07,115.75,115.77,47676.0,103.1222,103.1222,102.8379,102.8557,47676.0
2019-04-30 11:05:00,115.78,115.85,115.7,115.8,35167.0,102.8646,102.9267,102.7935,102.8823,35167.0
2019-04-30 11:10:00,115.79,115.88,115.61,115.66,31444.0,102.8734,102.9534,102.7135,102.7579,31444.0
2019-04-30 11:15:00,115.68,115.76,115.56,115.69,95101.0,102.7757,102.8468,102.6691,102.7846,95101.0
2019-04-30 11:20:00,115.66,115.91,115.6,115.9,49279.0,102.7579,102.9801,102.7046,102.9712,49279.0
2019-04-30 11:25:00,115.9,115.9,115.2,115.31,70184.0,102.9712,102.9712,102.3493,102.447,70184.0
2019-04-30 11:30:00,115.32,115.59,115.32,115.55,29002.0,102.4559,102.6958,102.4559,102.6602,29002.0
2019-04-30 11:35:00,115.55,115.65,115.5,115.57,29190.0,102.6602,102.7491,102.6158,102.678,29190.0
2019-04-30 11:40:00,115.56,115.67,115.52,115.62,28336.0,102.6691,102.7668,102.6336,102.7224,28336.0
2019-04-30 11:45:00,115.63,115.67,115.42,115.47,50899.0,102.7313,102.7668,102.5447,102.5891,50899.0
2019-04-30 11:50:00,115.47,115.52,115.41,115.5,31399.0,102.5891,102.6336,102.5358,102.6158,31399.0
2019-04-30 11:55:00,115.5,115.56,115.39,115.48,25113.0,102.6158,102.6691,102.5181,102.598,25113.0
2019-04-30 12:00:00,115.48,115.5,115.4,115.45,22257.0,102.598,102.6158,102.5269,102.5714,22257.0
2019-04-30 12:05:00,115.43,115.43,115.32,115.41,30527.0,102.5536,102.5536,102.4559,102.5358,30527.0
2019-04-30 12:10:00,115.4,115.88,115.4,115.5,97030.0,102.5269,102.9534,102.5269,102.6158,97030.0
2019-04-30 12:15:00,115.51,115.76,115.48,115.73,31048.0,102.6247,102.8468,102.598,102.8201,31048.0
2019-04-30 12:20:00,115.74,115.93,115.72,115.89,28030.0,102.829,102.9978,102.8112,102.9623,28030.0
2019-04-30 12:25:00,115.87,115.88,115.76,115.84,29868.0,102.9445,102.9534,102.8468,102.9179,29868.0
2019-04-30 12:30:00,115.81,115.83,115.72,115.78,18018.0,102.8912,102.909,102.8112,102.8646,18018.0
2019-04-30 12:35:00,115.78,115.88,115.46,115.61,70751.0,102.8646,102.9534,102.5803,102.7135,70751.0
2019-04-30 12:40:00,115.59,115.59,115.45,115.57,21588.0,102.6958,102.6958,102.5714,102.678,21588.0
2019-04-30 12:45:00,115.56,115.62,115.46,115.49,23738.0,102.6691,102.7224,102.5803,102.6069,23738.0
2019-04-30 12:50:00,115.49,115.65,115.42,115.5,29422.0,102.6069,102.7491,102.5447,102.6158,29422.0
2019-04-30 12:55:00,115.5,115.72,115.5,115.66,24668.0,102.6158,102.8112,102.6158,102.7579,24668.0
2019-04-30 13:00:00,115.66,115.73,115.6,115.65,30069.0,102.7579,102.8201,102.7046,102.7491,30069.0
2019-04-30 13:05:00,115.66,115.7,115.63,115.7,22241.0,102.7579,102.7935,102.7313,102.7935,22241.0
2019-04-30 13:10:00,115.69,115.7,115.42,115.44,18371.0,102.7846,102.7935,102.5447,102.5625,18371.0
2019-04-30 13:15:00,115.42,115.51,115.42,115.49,16803.0,102.5447,102.6247,102.5447,102.6069,16803.0
2019-04-30 13:20:00,115.48,115.5,115.43,115.47,11754.0,102.598,102.6158,102.5536,102.5891,11754.0
2019-04-30 13:25:00,115.45,115.48,115.24,115.28,20908.0,102.5714,102.598,102.3848,102.4203,20908.0
2019-04-30 13:30:00,115.27,115.35,115.26,115.28,25910.0,102.4114,102.4825,102.4026,102.4203,25910.0
2019-04-30 13:35:00,115.27,115.3,115.2,115.24,42951.0,102.4114,102.4381,102.3493,102.3848,42951.0
2019-04-30 13:40:00,115.22,115.22,115.13,115.2,38883.0,102.367,102.367,102.2871,102.3493,38883.0
2019-04-30 13:45:00,115.2,115.21,115.14,115.17,32685.0,102.3493,102.3581,102.2959,102.3226,32685.0
2019-04-30 13:50:00,115.16,115.21,115.14,115.19,51818.0,102.3137,102.3581,102.2959,102.3404,51818.0
2019-04-30 13:55:00,115.19,115.31,115.14,115.2,95995.0,102.3404,102.447,102.2959,102.3493,95995.0
2019-04-30 14:00:00,115.21,115.24,115.15,115.18,18617.0,102.3581,102.3848,102.3048,102.3315,18617.0
2019-04-30 14:05:00,115.18,115.21,115.12,115.19,29430.0,102.3315,102.3581,102.2782,102.3404,29430.0
2019-04-30 14:10:00,115.19,115.21,115.13,115.21,71488.0,102.3404,102.3581,102.2871,102.3581,71488.0
2019-04-30 14:15:00,115.2,115.27,115.13,115.15,34864.0,102.3493,102.4114,102.2871,102.3048,34864.0
2019-04-30 14:20:00,115.16,115.21,115.11,115.19,56037.0,102.3137,102.3581,102.2693,102.3404,56037.0
2019-04-30 14:25:00,115.2,115.3,115.15,115.29,63991.0,102.3493,102.4381,102.3048,102.4292,63991.0
2019-04-30 14:30:00,115.3,115.36,115.28,115.29,47655.0,102.4381,102.4914,102.4203,102.4292,47655.0
2019-04-30 14:35:00,115.29,115.36,115.24,115.32,45347.0,102.4292,102.4914,102.3848,102.4559,45347.0
2019-04-30 14:40:00,115.32,115.36,115.26,115.34,39659.0,102.4559,102.4914,102.4026,102.4736,39659.0
2019-04-30 14:45:00,115.35,115.35,115.3,115.33,37724.0,102.4825,102.4825,102.4381,102.4648,37724.0
2019-04-30 14:50:00,115.33,115.36,115.27,115.32,66429.0,102.4648,102.4914,102.4114,102.4559,66429.0
2019-04-30 14:55:00,115.33,115.36,115.27,115.3,42983.0,102.4648,102.4914,102.4114,102.4381,42983.0
2019-04-30 15:00:00,115.3,115.35,115.28,115.35,47737.0,102.4381,102.4825,102.4203,102.4825,47737.0
2019-04-30 15:05:00,115.34,115.38,115.27,115.34,82122.0,102.4736,102.5092,102.4114,102.4736,82122.0
2019-04-30 15:10:00,115.35,115.46,115.34,115.44,118831.0,102.4825,102.5803,102.4736,102.5625,118831.0
2019-04-30 15:15:00,115.44,115.48,115.38,115.42,122006.0,102.5625,102.598,102.5092,102.5447,122006.0
2019-04-30 15:20:00,115.43,115.53,115.43,115.48,58355.0,102.5536,102.6424,102.5536,102.598,58355.0
2019-04-30 15:25:00,115.47,115.52,115.43,115.5,65142.0,102.5891,102.6336,102.5536,102.6158,65142.0
2019-04-30 15:30:00,115.51,115.51,115.38,115.41,64937.0,102.6247,102.6247,102.5092,102.5358,64937.0
2019-04-30 15:35:00,115.41,115.46,115.3,115.4,103082.0,102.5358,102.5803,102.4381,102.5269,103082.0
2019-04-30 15:40:00,115.41,115.44,115.37,115.38,129209.0,102.5358,102.5625,102.5003,102.5092,129209.0
2019-04-30 15:45:00,115.39,115.53,115.38,115.52,151903.0,102.5181,102.6424,102.5092,102.6336,151903.0
2019-04-30 15:50:00,115.52,115.57,115.45,115.57,147304.0,102.6336,102.678,102.5714,102.678,147304.0
2019-04-30 15:55:00,115.57,116.06,115.55,115.9,581413.0,102.678,103.1133,102.6602,102.9712,581413.0
2019-05-01 09:30:00,115.77,116.03,115.11,115.34,84409.0,102.8557,103.0867,102.2693,102.4736,84409.0
2019-05-01 09:35:00,115.42,115.46,115.21,115.31,35460.0,102.5447,102.5803,102.3581,102.447,35460.0
2019-05-01 09:40:00,115.33,115.4,115.1,115.29,64458.0,102.4648,102.5269,102.2604,102.4292,64458.0
2019-05-01 09:45:00,115.28,115.61,115.1,115.46,100191.0,102.4203,102.7135,102.2604,102.5803,100191.0
2019-05-01 09:50:00,115.46,115.5,115.39,115.47,77809.0,102.5803,102.6158,102.5181,102.5891,77809.0
2019-05-01 09:55:00,115.48,115.78,115.42,115.66,71402.0,102.598,102.8646,102.5447,102.7579,71402.0
2019-05-01 10:00:00,115.64,115.66,115.46,115.65,61814.0,102.7402,102.7579,102.5803,102.7491,61814.0
2019-05-01 10:05:00,115.67,115.74,115.61,115.7,61004.0,102.7668,102.829,102.7135,102.7935,61004.0
2019-05-01 10:10:00,115.7,115.86,115.68,115.71,64139.0,102.7935,102.9356,102.7757,102.8024,64139.0
2019-05-01 10:15:00,115.69,115.87,115.6,115.84,141908.0,102.7846,102.9445,102.7046,102.9179,141908.0
2019-05-01 10:20:00,115.86,116.12,115.78,116.12,25430.0,102.9356,103.1666,102.8646,103.1666,25430.0
2019-05-01 10:25:00,116.13,116.21,116.06,116.08,13466.0,103.1755,103.2466,103.1133,103.1311,13466.0
2019-05-01 10:30:00,116.08,116.18,116.02,116.04,30080.0,103.1311,103.2199,103.0778,103.0956,30080.0
2019-05-01 10:35:00,116.05,116.07,115.86,115.89,35905.0,103.1044,103.1222,102.9356,102.9623,35905.0
2019-05-01 10:40:00,115.89,116.39,115.88,116.39,51973.0,102.9623,103.4065,102.9534,103.4065,51973.0
2019-05-01 10:45:00,116.37,116.43,116.25,116.32,53953.0,103.3887,103.442,103.2821,103.3443,53953.0
2019-05-01 10:50:00,116.32,116.36,116.15,116.19,69725.0,103.3443,103.3799,103.1933,103.2288,69725.0
2019-05-01 10:55:00,116.21,116.23,116.05,116.19,32822.0,103.2466,103.2644,103.1044,103.2288,32822.0
2019-05-01 11:00:00,116.19,116.23,116.04,116.1,54241.0,103.2288,103.2644,103.0956,103.1489,54241.0
2019-05-01 11:05:00,116.1,116.13,116.02,116.06,32992.0,103.1489,103.1755,103.0778,103.1133,32992.0
2019-05-01 11:10:00,116.01,116.3,115.98,116.18,158064.0,103.0689,103.3265,103.0422,103.2199,158064.0
2019-05-01 11:15:00,116.19,116.25,116.02,116.1,31391.0,103.2288,103.2821,103.0778,103.1489,31391.0
2019-05-01 11:20:00,116.11,116.15,116.06,116.08,11438.0,103.1577,103.1933,103.1133,103.1311,11438.0
2019-05-01 11:25:00,116.09,116.11,115.95,116.1,18002.0,103.14,103.1577,103.0156,103.1489,18002.0
2019-05-01 11:30:00,116.08,116.14,115.97,116.09,15167.0,103.1311,103.1844,103.0334,103.14,15167.0
2019-05-01 11:35:00,116.08,116.21,116.06,116.13,20315.0,103.1311,103.2466,103.1133,103.1755,20315.0
2019-05-01 11:40:00,116.14,116.21,116.09,116.2,15811.0,103.1844,103.2466,103.14,103.2377,15811.0
2019-05-01 11:45:00,116.19,116.19,116.05,116.09,10684.0,103.2288,103.2288,103.1044,103.14,10684.0
2019-05-01 11:50:00,116.1,116.11,116.02,116.07,14363.0,103.1489,103.1577,103.0778,103.1222,14363.0
2019-05-01 11:55:00,116.09,116.12,115.93,116.01,17385.0,103.14,103.1666,102.9978,103.0689,17385.0
2019-05-01 12:00:00,116.02,116.06,115.94,115.99,9200.0,103.0778,103.1133,103.0067,103.0511,9200.0
2019-05-01 12:05:00,115.98,116.07,115.97,116.05,12858.0,103.0422,103.1222,103.0334,103.1044,12858.0
2019-05-01 12:10:00,116.05,116.06,115.95,115.97,11458.0,103.1044,103.1133,103.0156,103.0334,11458.0
2019-05-01 12:15:00,115.96,116.1,115.96,116.05,16842.0,103.0245,103.1489,103.0245,103.1044,16842.0
2019-05-01 12:20:00,116.07,116.17,115.97,116.07,43174.0,103.1222,103.2111,103.0334,103.1222,43174.0
2019-05-01 12:25:00,116.08,116.25,116.05,116.25,38558.0,103.1311,103.2821,103.1044,103.2821,38558.0
2019-05-01 12:30:00,116.26,116.26,116.09,116.21,48070.0,103.291,103.291,103.14,103.2466,48070.0
2019-05-01 12:35:00,116.21,116.24,116.12,116.12,40269.0,103.2466,103.2732,103.1666,103.1666,40269.0
2019-05-01 12:40:00,116.12,116.18,116.02,116.15,66904.0,103.1666,103.2199,103.0778,103.1933,66904.0
2019-05-01 12:45:00,116.15,116.26,116.14,116.21,35722.0,103.1933,103.291,103.1844,103.2466,35722.0
2019-05-01 12:50:00,116.22,116.36,116.2,116.25,136684.0,103.2555,103.3799,103.2377,103.2821,136684.0
2019-05-01 12:55:00,116.25,116.4,116.15,116.4,233532.0,103.2821,103.4154,103.1933,103.4154,233532.0
2019-05-01 13:00:00,116.39,116.54,116.39,116.54,42907.0,103.4065,103.5398,103.4065,103.5398,42907.0
2019-05-01 13:05:00,116.54,116.55,116.43,116.53,52559.0,103.5398,103.5487,103.442,103.5309,52559.0
2019-05-01 13:10:00,116.51,116.57,116.42,116.57,21067.0,103.5131,103.5664,103.4332,103.5664,21067.0
2019-05-01 13:15:00,116.56,116.6,116.53,116.59,28574.0,103.5575,103.5931,103.5309,103.5842,28574.0
2019-05-01 13:20:00,116.57,116.75,116.57,116.6,110171.0,103.5664,103.7264,103.5664,103.5931,110171.0
2019-05-01 13:25:00,116.59,116.68,116.58,116.64,37618.0,103.5842,103.6642,103.5753,103.6286,37618.0
2019-05-01 13:30:00,116.64,116.74,116.63,116.68,104274.0,103.6286,103.7175,103.6197,103.6642,104274.0
2019-05-01 13:35:00,116.69,116.78,116.64,116.64,47062.0,103.673,103.753,103.6286,103.6286,47062.0
2019-05-01 13:40:00,116.65,116.77,116.59,116.67,84466.0,103.6375,103.7441,103.5842,103.6553,84466.0
2019-05-01 13:45:00,116.67,116.77,116.65,116.77,33040.0,103.6553,103.7441,103.6375,103.7441,33040.0
2019-05-01 13:50:00,116.75,116.77,116.7,116.74,17434.0,103.7264,103.7441,103.6819,103.7175,17434.0
2019-05-01 13:55:00,116.75,116.78,116.7,116.75,27577.0,103.7264,103.753,103.6819,103.7264,27577.0
2019-05-01 14:00:00,116.76,116.84,116.61,116.81,49870.0,103.7352,103.8063,103.602,103.7797,49870.0
2019-05-01 14:05:00,116.84,116.99,116.83,116.93,32897.0,103.8063,103.9396,103.7974,103.8863,32897.0
2019-05-01 14:10:00,116.94,117.26,116.93,117.25,58071.0,103.8952,104.1795,103.8863,104.1706,58071.0
2019-05-01 14:15:00,117.26,117.45,117.22,117.43,64428.0,104.1795,104.3483,104.1439,104.3305,64428.0
2019-05-01 14:20:00,117.44,117.44,117.28,117.35,51910.0,104.3394,104.3394,104.1972,104.2594,51910.0
2019-05-01 14:25:00,117.34,117.36,117.22,117.23,24213.0,104.2505,104.2683,104.1439,104.1528,24213.0
2019-05-01 14:30:00,117.22,117.27,117.08,117.12,38492.0,104.1439,104.1883,104.0195,104.0551,38492.0
2019-05-01 14:35:00,117.12,117.12,116.67,116.67,38564.0,104.0551,104.0551,103.6553,103.6553,38564.0
2019-05-01 14:40:00,116.66,116.85,116.56,116.85,36152.0,103.6464,103.8152,103.5575,103.8152,36152.0
2019-05-01 14:45:00,116.83,116.84,116.58,116.62,43249.0,103.7974,103.8063,103.5753,103.6109,43249.0
2019-05-01 14:50:00,116.62,116.8,116.61,116.73,33778.0,103.6109,103.7708,103.602,103.7086,33778.0
2019-05-01 14:55:00,116.71,116.72,116.49,116.52,23732.0,103.6908,103.6997,103.4954,103.522,23732.0
2019-05-01 15:00:00,116.51,116.6,116.43,116.53,24762.0,103.5131,103.5931,103.442,103.5309,24762.0
2019-05-01 15:05:00,116.52,116.52,116.34,116.4,20064.0,103.522,103.522,103.3621,103.4154,20064.0
2019-05-01 15:10:00,116.41,116.43,116.26,116.32,22495.0,103.4243,103.442,103.291,103.3443,22495.0
2019-05-01 15:15:00,116.28,116.37,116.25,116.3,33232.0,103.3088,103.3887,103.2821,103.3265,33232.0
2019-05-01 15:20:00,116.31,116.34,116.04,116.04,33934.0,103.3354,103.3621,103.0956,103.0956,33934.0
2019-05-01 15:25:00,116.04,116.11,115.95,116.03,32366.0,103.0956,103.1577,103.0156,103.0867,32366.0
2019-05-01 15:30:00,116.02,116.17,115.9,116.12,78654.0,103.0778,103.2111,102.9712,103.1666,78654.0
2019-05-01 15:35:00,116.12,116.16,116.06,116.16,103656.0,103.1666,103.2022,103.1133,103.2022,103656.0
2019-05-01 15:40:00,116.15,116.15,115.96,115.96,63846.0,103.1933,103.1933,103.0245,103.0245,63846.0
2019-05-01 15:45:00,115.96,115.96,115.63,115.71,255674.0,103.0245,103.0245,102.7313,102.8024,255674.0
2019-05-01 15:50:00,115.7,115.71,115.39,115.42,94629.0,102.7935,102.8024,102.5181,102.5447,94629.0
2019-05-01 15:55:00,115.43,115.49,115.2,115.22,208296.0,102.5536,102.6069,102.3493,102.367,208296.0
2019-05-02 09:30:00,116.31,116.87,115.97,116.56,298973.0,103.3354,103.833,103.0334,103.5575,298973.0
2019-05-02 09:35:00,116.49,116.67,116.17,116.54,79567.0,103.4954,103.6553,103.2111,103.5398,79567.0
2019-05-02 09:40:00,116.57,116.6,116.34,116.39,60772.0,103.5664,103.5931,103.3621,103.4065,60772.0
2019-05-02 09:45:00,116.39,116.45,116.33,116.39,29348.0,103.4065,103.4598,103.3532,103.4065,29348.0
2019-05-02 09:50:00,116.38,116.38,115.83,116.13,57692.0,103.3976,103.3976,102.909,103.1755,57692.0
2019-05-02 09:55:00,116.14,116.55,116.09,116.54,41224.0,103.1844,103.5487,103.14,103.5398,41224.0
2019-05-02 10:00:00,116.54,116.83,116.49,116.8,62777.0,103.5398,103.7974,103.4954,103.7708,62777.0
2019-05-02 10:05:00,116.78,117.15,116.78,117.14,77948.0,103.753,104.0817,103.753,104.0728,77948.0
2019-05-02 10:10:00,117.13,117.6,117.11,117.49,81538.0,104.064,104.4815,104.0462,104.3838,81538.0
2019-05-02 10:15:00,117.5,117.53,117.22,117.39,36519.0,104.3927,104.4193,104.1439,104.295,36519.0
2019-05-02 10:20:00,117.39,117.72,117.34,117.72,52333.0,104.295,104.5881,104.2505,104.5881,52333.0
2019-05-02 10:25:00,117.71,117.76,117.42,117.45,44938.0,104.5793,104.6237,104.3216,104.3483,44938.0
2019-05-02 10:30:00,117.43,117.55,117.41,117.46,28588.0,104.3305,104.4371,104.3127,104.3571,28588.0
2019-05-02 10:35:00,117.47,117.52,117.19,117.19,27805.0,104.366,104.4105,104.1173,104.1173,27805.0
2019-05-02 10:40:00,117.19,117.19,117.05,117.13,30955.0,104.1173,104.1173,103.9929,104.064,30955.0
2019-05-02 10:45:00,117.15,117.2,116.9,117.0,40356.0,104.0817,104.1262,103.8596,103.9485,40356.0
2019-05-02 10:50:00,117.0,117.05,116.79,116.79,38528.0,103.9485,103.9929,103.7619,103.7619,38528.0
2019-05-02 10:55:00,116.78,116.86,116.6,116.6,23988.0,103.753,103.8241,103.5931,103.5931,23988.0
2019-05-02 11:00:00,116.62,116.67,116.45,116.5,22233.0,103.6109,103.6553,103.4598,103.5042,22233.0
2019-05-02 11:05:00,116.49,116.62,116.48,116.58,33869.0,103.4954,103.6109,103.4865,103.5753,33869.0
2019-05-02 11:10:00,116.58,116.62,116.52,116.58,45049.0,103.5753,103.6109,103.522,103.5753,45049.0
2019-05-02 11:15:00,116.58,116.6,116.31,116.33,36786.0,103.5753,103.5931,103.3354,103.3532,36786.0
2019-05-02 11:20:00,116.3,116.39,116.25,116.27,74978.0,103.3265,103.4065,103.2821,103.2999,74978.0
2019-05-02 11:25:00,116.28,116.48,116.27,116.39,40658.0,103.3088,103.4865,103.2999,103.4065,40658.0
2019-05-02 11:30:00,116.39,116.52,116.36,116.46,31462.0,103.4065,103.522,103.3799,103.4687,31462.0
2019-05-02 11:35:00,116.47,116.6,116.39,116.54,35375.0,103.4776,103.5931,103.4065,103.5398,35375.0
2019-05-02 11:40:00,116.52,116.63,116.31,116.32,49303.0,103.522,103.6197,103.3354,103.3443,49303.0
2019-05-02 11:45:00,116.31,116.31,116.01,116.22,41194.0,103.3354,103.3354,103.0689,103.2555,41194.0
2019-05-02 11:50:00,116.21,116.5,116.15,116.48,54595.0,103.2466,103.5042,103.1933,103.4865,54595.0
2019-05-02 11:55:00,116.47,116.49,116.34,116.43,48214.0,103.4776,103.4954,103.3621,103.442,48214.0
2019-05-02 12:00:00,116.42,116.46,116.28,116.38,30383.0,103.4332,103.4687,103.3088,103.3976,30383.0
2019-05-02 12:05:00,116.4,116.52,116.38,116.44,23599.0,103.4154,103.522,103.3976,103.4509,23599.0
2019-05-02 12:10:00,116.42,116.47,116.32,116.36,20835.0,103.4332,103.4776,103.3443,103.3799,20835.0
2019-05-02 12:15:00,116.35,116.42,116.31,116.38,17091.0,103.371,103.4332,103.3354,103.3976,17091.0
2019-05-02 12:20:00,116.38,116.43,116.34,116.38,18520.0,103.3976,103.442,103.3621,103.3976,18520.0
2019-05-02 12:25:00,116.38,116.41,116.36,116.37,19175.0,103.3976,103.4243,103.3799,103.3887,19175.0
2019-05-02 12:30:00,116.37,116.53,116.36,116.53,21114.0,103.3887,103.5309,103.3799,103.5309,21114.0
2019-05-02 12:35:00,116.52,116.69,116.52,116.65,26578.0,103.522,103.673,103.522,103.6375,26578.0
2019-05-02 12:40:00,116.66,116.66,116.5,116.51,22514.0,103.6464,103.6464,103.5042,103.5131,22514.0
2019-05-02 12:45:00,116.5,116.54,116.45,116.5,19921.0,103.5042,103.5398,103.4598,103.5042,19921.0
2019-05-02 12:50:00,116.51,116.59,116.41,116.58,26589.0,103.5131,103.5842,103.4243,103.5753,26589.0
2019-05-02 12:55:00,116.58,116.59,116.44,116.54,26451.0,103.5753,103.5842,103.4509,103.5398,26451.0
2019-05-02 13:00:00,116.54,116.67,116.51,116.63,36211.0,103.5398,103.6553,103.5131,103.6197,36211.0
2019-05-02 13:05:00,116.63,116.69,116.57,116.69,31662.0,103.6197,103.673,103.5664,103.673,31662.0
2019-05-02 13:10:00,116.7,116.97,116.69,116.92,38869.0,103.6819,103.9218,103.673,103.8774,38869.0
2019-05-02 13:15:00,116.92,117.01,116.9,116.93,21032.0,103.8774,103.9573,103.8596,103.8863,21032.0
2019-05-02 13:20:00,116.93,117.15,116.91,117.09,23093.0,103.8863,104.0817,103.8685,104.0284,23093.0
2019-05-02 13:25:00,117.05,117.11,116.97,117.11,14692.0,103.9929,104.0462,103.9218,104.0462,14692.0
2019-05-02 13:30:00,117.1,117.18,117.05,117.18,47156.0,104.0373,104.1084,103.9929,104.1084,47156.0
2019-05-02 13:35:00,117.18,117.28,117.09,117.24,49648.0,104.1084,104.1972,104.0284,104.1617,49648.0
2019-05-02 13:40:00,117.24,117.24,117.1,117.14,22072.0,104.1617,104.1617,104.0373,104.0728,22072.0
2019-05-02 13:45:00,117.14,117.15,117.0,117.07,29174.0,104.0728,104.0817,103.9485,104.0107,29174.0
2019-05-02 13:50:00,117.06,117.14,117.0,117.09,34904.0,104.0018,104.0728,103.9485,104.0284,34904.0
2019-05-02 13:55:00,117.09,117.14,117.07,117.09,30696.0,104.0284,104.0728,104.0107,104.0284,30696.0
2019-05-02 14:00:00,117.09,117.13,117.07,117.11,27908.0,104.0284,104.064,104.0107,104.0462,27908.0
2019-05-02 14:05:00,117.09,117.14,117.02,117.02,21838.0,104.0284,104.0728,103.9662,103.9662,21838.0
2019-05-02 14:10:00,117.02,117.13,117.02,117.09,28193.0,103.9662,104.064,103.9662,104.0284,28193.0
2019-05-02 14:15:00,117.09,117.18,117.04,117.12,37577.0,104.0284,104.1084,103.984,104.0551,37577.0
2019-05-02 14:20:00,117.11,117.15,117.06,117.08,23510.0,104.0462,104.0817,104.0018,104.0195,23510.0
2019-05-02 14:25:00,117.08,117.15,117.07,117.12,24314.0,104.0195,104.0817,104.0107,104.0551,24314.0
2019-05-02 14:30:00,117.11,117.19,117.1,117.18,20243.0,104.0462,104.1173,104.0373,104.1084,20243.0
2019-05-02 14:35:00,117.18,117.26,117.14,117.23,29917.0,104.1084,104.1795,104.0728,104.1528,29917.0
2019-05-02 14:40:00,117.22,117.31,117.2,117.29,25030.0,104.1439,104.2239,104.1262,104.2061,25030.0
2019-05-02 14:45:00,117.3,117.35,117.06,117.11,37510.0,104.215,104.2594,104.0018,104.0462,37510.0
2019-05-02 14:50:00,117.11,117.18,117.01,117.16,24963.0,104.0462,104.1084,103.9573,104.0906,24963.0
2019-05-02 14:55:00,117.17,117.26,117.17,117.22,29504.0,104.0995,104.1795,104.0995,104.1439,29504.0
2019-05-02 15:00:00,117.21,117.21,117.15,117.21,27658.0,104.135,104.135,104.0817,104.135,27658.0
2019-05-02 15:05:00,117.22,117.38,117.21,117.31,35016.0,104.1439,104.2861,104.135,104.2239,35016.0
2019-05-02 15:10:00,117.31,117.55,117.31,117.5,35855.0,104.2239,104.4371,104.2239,104.3927,35855.0
2019-05-02 15:15:00,117.5,117.57,117.48,117.49,29308.0,104.3927,104.4549,104.3749,104.3838,29308.0
2019-05-02 15:20:00,117.49,117.52,117.38,117.48,27531.0,104.3838,104.4105,104.2861,104.3749,27531.0
2019-05-02 15:25:00,117.48,117.68,117.45,117.65,73296.0,104.3749,104.5526,104.3483,104.526,73296.0
2019-05-02 15:30:00,117.65,117.73,117.48,117.48,59272.0,104.526,104.597,104.3749,104.3749,59272.0
2019-05-02 15:35:00,117.48,117.48,117.25,117.26,43889.0,104.3749,104.3749,104.1706,104.1795,43889.0
2019-05-02 15:40:00,117.26,117.27,117.16,117.25,59053.0,104.1795,104.1883,104.0906,104.1706,59053.0
2019-05-02 15:45:00,117.24,117.29,117.14,117.27,195241.0,104.1617,104.2061,104.0728,104.1883,195241.0
2019-05-02 15:50:00,117.26,117.59,117.26,117.56,251363.0,104.1795,104.4726,104.1795,104.446,251363.0
2019-05-02 15:55:00,117.56,117.82,117.39,117.8,468644.0,104.446,104.677,104.295,104.6592,468644.0
2019-05-03 09:30:00,117.96,117.96,117.25,117.49,38008.0,104.8014,104.8014,104.1706,104.3838,38008.0
2019-05-03 09:35:00,117.49,117.7,117.41,117.7,16867.0,104.3838,104.5704,104.3127,104.5704,16867.0
2019-05-03 09:40:00,117.71,117.82,117.61,117.69,22605.0,104.5793,104.677,104.4904,104.5615,22605.0
2019-05-03 09:45:00,117.69,117.99,117.62,117.84,67412.0,104.5615,104.828,104.4993,104.6948,67412.0
2019-05-03 09:50:00,117.84,117.85,117.65,117.68,21858.0,104.6948,104.7036,104.526,104.5526,21858.0
2019-05-03 09:55:00,117.75,117.84,117.68,117.69,18862.0,104.6148,104.6948,104.5526,104.5615,18862.0
2019-05-03 10:00:00,117.66,117.86,117.6,117.77,19673.0,104.5348,104.7125,104.4815,104.6326,19673.0
2019-05-03 10:05:00,117.77,117.85,117.64,117.67,19795.0,104.6326,104.7036,104.5171,104.5437,19795.0
2019-05-03 10:10:00,117.65,117.68,117.41,117.49,17677.0,104.526,104.5526,104.3127,104.3838,17677.0
2019-05-03 10:15:00,117.52,117.7,117.51,117.51,32553.0,104.4105,104.5704,104.4016,104.4016,32553.0
2019-05-03 10:20:00,117.5,117.5,117.23,117.27,56988.0,104.3927,104.3927,104.1528,104.1883,56988.0
2019-05-03 10:25:00,117.25,117.44,117.25,117.39,50384.0,104.1706,104.3394,104.1706,104.295,50384.0
2019-05-03 10:30:00,117.4,117.43,116.95,116.98,36608.0,104.3038,104.3305,103.904,103.9307,36608.0
2019-05-03 10:35:00,116.98,117.19,116.94,117.0,21959.0,103.9307,104.1173,103.8952,103.9485,21959.0
2019-05-03 10:40:00,116.99,117.01,116.82,116.94,18375.0,103.9396,103.9573,103.7885,103.8952,18375.0
2019-05-03 10:45:00,116.93,117.11,116.93,117.05,21530.0,103.8863,104.0462,103.8863,103.9929,21530.0
2019-05-03 10:50:00,117.04,117.07,116.87,116.87,30591.0,103.984,104.0107,103.833,103.833,30591.0
2019-05-03 10:55:00,116.87,116.88,116.72,116.77,34039.0,103.833,103.8418,103.6997,103.7441,34039.0
2019-05-03 11:00:00,116.78,116.95,116.65,116.92,29140.0,103.753,103.904,103.6375,103.8774,29140.0
2019-05-03 11:05:00,116.93,117.12,116.92,116.97,16056.0,103.8863,104.0551,103.8774,103.9218,16056.0
2019-05-03 11:10:00,116.97,117.21,116.96,117.15,23552.0,103.9218,104.135,103.9129,104.0817,23552.0
2019-05-03 11:15:00,117.15,117.22,117.11,117.14,41688.0,104.0817,104.1439,104.0462,104.0728,41688.0
2019-05-03 11:20:00,117.14,117.17,116.97,117.0,23543.0,104.0728,104.0995,103.9218,103.9485,23543.0
2019-05-03 11:25:00,117.03,117.11,116.95,116.96,18811.0,103.9751,104.0462,103.904,103.9129,18811.0
2019-05-03 11:30:00,116.97,117.04,116.91,117.03,14838.0,103.9218,103.984,103.8685,103.9751,14838.0
2019-05-03 11:35:00,117.02,117.11,116.98,117.08,33501.0,103.9662,104.0462,103.9307,104.0195,33501.0
2019-05-03 11:40:00,117.07,117.2,117.06,117.14,15458.0,104.0107,104.1262,104.0018,104.0728,15458.0
2019-05-03 11:45:00,117.14,117.18,116.98,117.1,55498.0,104.0728,104.1084,103.9307,104.0373,55498.0
2019-05-03 11:50:00,117.12,117.22,117.11,117.16,14590.0,104.0551,104.1439,104.0462,104.0906,14590.0
2019-05-03 11:55:00,117.14,117.21,117.12,117.14,12743.0,104.0728,104.135,104.0551,104.0728,12743.0
2019-05-03 12:00:00,117.14,117.2,117.09,117.18,12650.0,104.0728,104.1262,104.0284,104.1084,12650.0
2019-05-03 12:05:00,117.18,117.31,117.17,117.23,11441.0,104.1084,104.2239,104.0995,104.1528,11441.0
2019-05-03 12:10:00,117.21,117.21,117.14,117.19,7886.0,104.135,104.135,104.0728,104.1173,7886.0
2019-05-03 12:15:00,117.21,117.24,117.16,117.21,9790.0,104.135,104.1617,104.0906,104.135,9790.0
2019-05-03 12:20:00,117.2,117.2,117.08,117.19,17208.0,104.1262,104.1262,104.0195,104.1173,17208.0
2019-05-03 12:25:00,117.21,117.3,117.2,117.25,29303.0,104.135,104.215,104.1262,104.1706,29303.0
2019-05-03 12:30:00,117.26,117.34,117.25,117.33,11172.0,104.1795,104.2505,104.1706,104.2417,11172.0
2019-05-03 12:35:00,117.33,117.34,117.22,117.26,17214.0,104.2417,104.2505,104.1439,104.1795,17214.0
2019-05-03 12:40:00,117.25,117.25,117.16,117.21,11294.0,104.1706,104.1706,104.0906,104.135,11294.0
2019-05-03 12:45:00,117.24,117.25,117.17,117.23,10521.0,104.1617,104.1706,104.0995,104.1528,10521.0
2019-05-03 12:50:00,117.24,117.27,117.19,117.26,11153.0,104.1617,104.1883,104.1173,104.1795,11153.0
2019-05-03 12:55:00,117.25,117.37,117.24,117.31,17244.0,104.1706,104.2772,104.1617,104.2239,17244.0
2019-05-03 13:00:00,117.3,117.41,117.29,117.3,15704.0,104.215,104.3127,104.2061,104.215,15704.0
2019-05-03 13:05:00,117.3,117.36,117.3,117.32,11632.0,104.215,104.2683,104.215,104.2328,11632.0
2019-05-03 13:10:00,117.31,117.4,117.31,117.34,16274.0,104.2239,104.3038,104.2239,104.2505,16274.0
2019-05-03 13:15:00,117.34,117.46,117.34,117.43,12792.0,104.2505,104.3571,104.2505,104.3305,12792.0
2019-05-03 13:20:00,117.43,117.44,117.4,117.43,11676.0,104.3305,104.3394,104.3038,104.3305,11676.0
2019-05-03 13:25:00,117.42,117.44,117.37,117.4,15368.0,104.3216,104.3394,104.2772,104.3038,15368.0
2019-05-03 13:30:00,117.4,117.41,117.33,117.34,21315.0,104.3038,104.3127,104.2417,104.2505,21315.0
2019-05-03 13:35:00,117.34,117.34,117.14,117.22,28997.0,104.2505,104.2505,104.0728,104.1439,28997.0
2019-05-03 13:40:00,117.21,117.26,117.15,117.18,24908.0,104.135,104.1795,104.0817,104.1084,24908.0
2019-05-03 13:45:00,117.19,117.26,117.17,117.26,18900.0,104.1173,104.1795,104.0995,104.1795,18900.0
2019-05-03 13:50:00,117.26,117.3,117.21,117.24,18604.0,104.1795,104.215,104.135,104.1617,18604.0
2019-05-03 13:55:00,117.25,117.3,117.21,117.28,14759.0,104.1706,104.215,104.135,104.1972,14759.0
2019-05-03 14:00:00,117.26,117.34,117.24,117.27,13316.0,104.1795,104.2505,104.1617,104.1883,13316.0
2019-05-03 14:05:00,117.27,117.39,117.27,117.37,9625.0,104.1883,104.295,104.1883,104.2772,9625.0
2019-05-03 14:10:00,117.37,117.45,117.36,117.4,12742.0,104.2772,104.3483,104.2683,104.3038,12742.0
2019-05-03 14:15:00,117.41,117.41,117.32,117.36,21710.0,104.3127,104.3127,104.2328,104.2683,21710.0
2019-05-03 14:20:00,117.34,117.38,117.33,117.34,13760.0,104.2505,104.2861,104.2417,104.2505,13760.0
2019-05-03 14:25:00,117.34,117.37,117.3,117.32,19717.0,104.2505,104.2772,104.215,104.2328,19717.0
2019-05-03 14:30:00,117.31,117.46,117.29,117.46,42533.0,104.2239,104.3571,104.2061,104.3571,42533.0
2019-05-03 14:35:00,117.46,117.63,117.43,117.62,31654.0,104.3571,104.5082,104.3305,104.4993,31654.0
2019-05-03 14:40:00,117.64,117.68,117.6,117.66,27174.0,104.5171,104.5526,104.4815,104.5348,27174.0
2019-05-03 14:45:00,117.67,117.74,117.65,117.73,23116.0,104.5437,104.6059,104.526,104.597,23116.0
2019-05-03 14:50:00,117.73,117.73,117.44,117.49,28398.0,104.597,104.597,104.3394,104.3838,28398.0
2019-05-03 14:55:00,117.5,117.54,117.47,117.54,17617.0,104.3927,104.4282,104.366,104.4282,17617.0
2019-05-03 15:00:00,117.52,117.58,117.48,117.54,19555.0,104.4105,104.4638,104.3749,104.4282,19555.0
2019-05-03 15:05:00,117.54,117.58,117.52,117.56,15339.0,104.4282,104.4638,104.4105,104.446,15339.0
2019-05-03 15:10:00,117.55,117.59,117.46,117.54,37594.0,104.4371,104.4726,104.3571,104.4282,37594.0
2019-05-03 15:15:00,117.55,117.56,117.48,117.55,32994.0,104.4371,104.446,104.3749,104.4371,32994.0
2019-05-03 15:20:00,117.55,117.61,117.49,117.61,26222.0,104.4371,104.4904,104.3838,104.4904,26222.0
2019-05-03 15:25:00,117.61,117.63,117.56,117.58,26829.0,104.4904,104.5082,104.446,104.4638,26829.0
2019-05-03 15:30:00,117.59,117.6,117.45,117.46,25582.0,104.4726,104.4815,104.3483,104.3571,25582.0
2019-05-03 15:35:00,117.45,117.53,117.38,117.51,39856.0,104.3483,104.4193,104.2861,104.4016,39856.0
2019-05-03 15:40:00,117.5,117.62,117.46,117.62,53651.0,104.3927,104.4993,104.3571,104.4993,53651.0
2019-05-03 15:45:00,117.62,117.75,117.6,117.72,65519.0,104.4993,104.6148,104.4815,104.5881,65519.0
2019-05-03 15:50:00,117.71,117.8,117.71,117.73,94899.0,104.5793,104.6592,104.5793,104.597,94899.0
2019-05-03 15:55:00,117.75,117.82,117.67,117.74,206177.0,104.6148,104.677,104.5437,104.6059,206177.0
2019-05-06 09:30:00,116.08,116.31,115.85,116.2,41944.0,103.1311,103.3354,102.9267,103.2377,41944.0
2019-05-06 09:35:00,116.2,116.78,116.14,116.73,50910.0,103.2377,103.753,103.1844,103.7086,50910.0
2019-05-06 09:40:00,116.75,117.04,116.7,116.98,23944.0,103.7264,103.984,103.6819,103.9307,23944.0
2019-05-06 09:45:00,116.93,117.0,116.6,116.69,23475.0,103.8863,103.9485,103.5931,103.673,23475.0
2019-05-06 09:50:00,116.69,117.0,116.65,116.97,22059.0,103.673,103.9485,103.6375,103.9218,22059.0
2019-05-06 09:55:00,116.94,116.94,116.74,116.81,12591.0,103.8952,103.8952,103.7175,103.7797,12591.0
2019-05-06 10:00:00,116.79,116.9,116.69,116.83,31121.0,103.7619,103.8596,103.673,103.7974,31121.0
2019-05-06 10:05:00,116.85,116.85,116.58,116.73,13489.0,103.8152,103.8152,103.5753,103.7086,13489.0
2019-05-06 10:10:00,116.7,116.82,116.69,116.73,18454.0,103.6819,103.7885,103.673,103.7086,18454.0
2019-05-06 10:15:00,116.73,116.85,116.67,116.84,26669.0,103.7086,103.8152,103.6553,103.8063,26669.0
2019-05-06 10:20:00,116.83,116.91,116.69,116.72,16893.0,103.7974,103.8685,103.673,103.6997,16893.0
2019-05-06 10:25:00,116.7,116.77,116.54,116.56,14281.0,103.6819,103.7441,103.5398,103.5575,14281.0
2019-05-06 10:30:00,116.56,116.67,116.55,116.66,15562.0,103.5575,103.6553,103.5487,103.6464,15562.0
2019-05-06 10:35:00,116.65,116.7,116.46,116.53,17335.0,103.6375,103.6819,103.4687,103.5309,17335.0
2019-05-06 10:40:00,116.52,116.61,116.47,116.51,39638.0,103.522,103.602,103.4776,103.5131,39638.0
2019-05-06 10:45:00,116.5,116.87,116.49,116.83,29404.0,103.5042,103.833,103.4954,103.7974,29404.0
2019-05-06 10:50:00,116.82,116.93,116.76,116.76,23652.0,103.7885,103.8863,103.7352,103.7352,23652.0
2019-05-06 10:55:00,116.74,116.8,116.7,116.73,26008.0,103.7175,103.7708,103.6819,103.7086,26008.0
2019-05-06 11:00:00,116.72,116.89,116.72,116.77,10572.0,103.6997,103.8507,103.6997,103.7441,10572.0
2019-05-06 11:05:00,116.75,116.85,116.75,116.85,10477.0,103.7264,103.8152,103.7264,103.8152,10477.0
2019-05-06 11:10:00,116.87,116.96,116.81,116.96,15035.0,103.833,103.9129,103.7797,103.9129,15035.0
2019-05-06 11:15:00,116.98,117.09,116.98,117.07,13933.0,103.9307,104.0284,103.9307,104.0107,13933.0
2019-05-06 11:20:00,117.07,117.33,117.06,117.31,22084.0,104.0107,104.2417,104.0018,104.2239,22084.0
2019-05-06 11:25:00,117.31,117.39,117.28,117.38,13044.0,104.2239,104.295,104.1972,104.2861,13044.0
2019-05-06 11:30:00,117.38,117.43,117.18,117.25,29019.0,104.2861,104.3305,104.1084,104.1706,29019.0
2019-05-06 11:35:00,117.26,117.37,117.25,117.33,10098.0,104.1795,104.2772,104.1706,104.2417,10098.0
2019-05-06 11:40:00,117.34,117.41,117.27,117.38,12358.0,104.2505,104.3127,104.1883,104.2861,12358.0
2019-05-06 11:45:00,117.36,117.44,117.34,117.35,7547.0,104.2683,104.3394,104.2505,104.2594,7547.0
2019-05-06 11:50:00,117.32,117.32,117.12,117.13,8843.0,104.2328,104.2328,104.0551,104.064,8843.0
2019-05-06 11:55:00,117.13,117.23,117.11,117.23,17791.0,104.064,104.1528,104.0462,104.1528,17791.0
2019-05-06 12:00:00,117.24,117.3,117.14,117.18,13877.0,104.1617,104.215,104.0728,104.1084,13877.0
2019-05-06 12:05:00,117.18,117.2,117.15,117.16,16871.0,104.1084,104.1262,104.0817,104.0906,16871.0
2019-05-06 12:10:00,117.13,117.13,117.03,117.1,11138.0,104.064,104.064,103.9751,104.0373,11138.0
2019-05-06 12:15:00,117.11,117.11,116.92,117.06,14147.0,104.0462,104.0462,103.8774,104.0018,14147.0
2019-05-06 12:20:00,117.04,117.05,116.98,117.04,14217.0,103.984,103.9929,103.9307,103.984,14217.0
2019-05-06 12:25:00,117.04,117.04,116.91,116.92,15679.0,103.984,103.984,103.8685,103.8774,15679.0
2019-05-06 12:30:00,116.93,117.01,116.93,116.97,8520.0,103.8863,103.9573,103.8863,103.9218,8520.0
2019-05-06 12:35:00,116.97,117.11,116.94,117.07,10857.0,103.9218,104.0462,103.8952,104.0107,10857.0
2019-05-06 12:40:00,117.06,117.08,116.95,116.96,31103.0,104.0018,104.0195,103.904,103.9129,31103.0
2019-05-06 12:45:00,116.96,117.02,116.94,116.98,12688.0,103.9129,103.9662,103.8952,103.9307,12688.0
2019-05-06 12:50:00,116.95,116.99,116.85,116.85,10525.0,103.904,103.9396,103.8152,103.8152,10525.0
2019-05-06 12:55:00,116.9,116.95,116.87,116.89,8809.0,103.8596,103.904,103.833,103.8507,8809.0
2019-05-06 13:00:00,116.89,117.01,116.88,117.0,10508.0,103.8507,103.9573,103.8418,103.9485,10508.0
2019-05-06 13:05:00,117.01,117.28,117.01,117.28,17836.0,103.9573,104.1972,103.9573,104.1972,17836.0
2019-05-06 13:10:00,117.3,117.35,117.25,117.31,13776.0,104.215,104.2594,104.1706,104.2239,13776.0
2019-05-06 13:15:00,117.31,117.38,117.25,117.26,12592.0,104.2239,104.2861,104.1706,104.1795,12592.0
2019-05-06 13:20:00,117.25,117.25,117.05,117.17,17371.0,104.1706,104.1706,103.9929,104.0995,17371.0
2019-05-06 13:25:00,117.19,117.33,117.16,117.28,12782.0,104.1173,104.2417,104.0906,104.1972,12782.0
2019-05-06 13:30:00,117.27,117.3,117.11,117.12,11950.0,104.1883,104.215,104.0462,104.0551,11950.0
2019-05-06 13:35:00,117.12,117.16,117.06,117.09,9809.0,104.0551,104.0906,104.0018,104.0284,9809.0
2019-05-06 13:40:00,117.09,117.1,116.9,116.91,11503.0,104.0284,104.0373,103.8596,103.8685,11503.0
2019-05-06 13:45:00,116.9,116.98,116.87,116.96,12440.0,103.8596,103.9307,103.833,103.9129,12440.0
2019-05-06 13:50:00,116.95,117.02,116.94,116.95,10921.0,103.904,103.9662,103.8952,103.904,10921.0
2019-05-06 13:55:00,116.96,117.02,116.9,116.91,15751.0,103.9129,103.9662,103.8596,103.8685,15751.0
2019-05-06 14:00:00,116.9,116.92,116.85,116.92,13415.0,103.8596,103.8774,103.8152,103.8774,13415.0
2019-05-06 14:05:00,116.92,117.01,116.91,116.96,12149.0,103.8774,103.9573,103.8685,103.9129,12149.0
2019-05-06 14:10:00,116.97,117.01,116.95,117.01,9064.0,103.9218,103.9573,103.904,103.9573,9064.0
2019-05-06 14:15:00,117.01,117.12,117.0,117.12,13954.0,103.9573,104.0551,103.9485,104.0551,13954.0
2019-05-06 14:20:00,117.11,117.11,117.04,117.05,8629.0,104.0462,104.0462,103.984,103.9929,8629.0
2019-05-06 14:25:00,117.06,117.21,117.04,117.18,14341.0,104.0018,104.135,103.984,104.1084,14341.0
2019-05-06 14:30:00,117.16,117.29,117.15,117.29,10288.0,104.0906,104.2061,104.0817,104.2061,10288.0
2019-05-06 14:35:00,117.32,117.35,117.29,117.35,63429.0,104.2328,104.2594,104.2061,104.2594,63429.0
2019-05-06 14:40:00,117.35,117.47,117.35,117.43,14005.0,104.2594,104.366,104.2594,104.3305,14005.0
2019-05-06 14:45:00,117.42,117.5,117.4,117.49,16283.0,104.3216,104.3927,104.3038,104.3838,16283.0
2019-05-06 14:50:00,117.48,117.56,117.47,117.5,11184.0,104.3749,104.446,104.366,104.3927,11184.0
2019-05-06 14:55:00,117.48,117.55,117.45,117.55,14698.0,104.3749,104.4371,104.3483,104.4371,14698.0
2019-05-06 15:00:00,117.57,117.59,117.42,117.43,16012.0,104.4549,104.4726,104.3216,104.3305,16012.0
2019-05-06 15:05:00,117.42,117.51,117.42,117.47,14685.0,104.3216,104.4016,104.3216,104.366,14685.0
2019-05-06 15:10:00,117.48,117.52,117.39,117.42,13484.0,104.3749,104.4105,104.295,104.3216,13484.0
2019-05-06 15:15:00,117.42,117.43,117.39,117.4,10085.0,104.3216,104.3305,104.295,104.3038,10085.0
2019-05-06 15:20:00,117.41,117.53,117.4,117.46,15526.0,104.3127,104.4193,104.3038,104.3571,15526.0
2019-05-06 15:25:00,117.48,117.51,117.38,117.38,65758.0,104.3749,104.4016,104.2861,104.2861,65758.0
2019-05-06 15:30:00,117.39,117.57,117.35,117.57,27240.0,104.295,104.4549,104.2594,104.4549,27240.0
2019-05-06 15:35:00,117.56,117.78,117.56,117.72,34768.0,104.446,104.6415,104.446,104.5881,34768.0
2019-05-06 15:40:00,117.72,117.75,117.64,117.65,45082.0,104.5881,104.6148,104.5171,104.526,45082.0
2019-05-06 15:45:00,117.65,117.69,117.62,117.66,68787.0,104.526,104.5615,104.4993,104.5348,68787.0
2019-05-06 15:50:00,117.65,117.7,117.58,117.6,84896.0,104.526,104.5704,104.4638,104.4815,84896.0
2019-05-06 15:55:00,117.59,117.6,117.28,117.33,190360.0,104.4726,104.4815,104.1972,104.2417,190360.0
2019-05-07 09:30:00,116.84,117.01,116.18,116.78,49997.0,103.8063,103.9573,103.2199,103.753,49997.0
2019-05-07 09:35:00,116.71,117.09,116.61,116.95,19993.0,103.6908,104.0284,103.602,103.904,19993.0
2019-05-07 09:40:00,116.94,116.94,115.99,116.15,31099.0,103.8952,103.8952,103.0511,103.1933,31099.0
2019-05-07 09:45:00,116.07,116.24,116.01,116.13,116471.0,103.1222,103.2732,103.0689,103.1755,116471.0
2019-05-07 09:50:00,116.13,116.18,115.81,116.12,21253.0,103.1755,103.2199,102.8912,103.1666,21253.0
2019-05-07 09:55:00,116.18,116.45,116.05,116.05,17768.0,103.2199,103.4598,103.1044,103.1044,17768.0
2019-05-07 10:00:00,116.09,116.14,115.87,115.87,12172.0,103.14,103.1844,102.9445,102.9445,12172.0
2019-05-07 10:05:00,115.88,115.94,115.78,115.83,13398.0,102.9534,103.0067,102.8646,102.909,13398.0
2019-05-07 10:10:00,115.8,115.86,115.56,115.57,13634.0,102.8823,102.9356,102.6691,102.678,13634.0
2019-05-07 10:15:00,115.54,115.54,115.17,115.32,9719.0,102.6513,102.6513,102.3226,102.4559,9719.0
2019-05-07 10:20:00,115.36,115.63,115.19,115.6,9833.0,102.4914,102.7313,102.3404,102.7046,9833.0
2019-05-07 10:25:00,115.58,115.76,115.37,115.52,37063.0,102.6869,102.8468,102.5003,102.6336,37063.0
2019-05-07 10:30:00,115.48,115.57,115.3,115.33,22924.0,102.598,102.678,102.4381,102.4648,22924.0
2019-05-07 10:35:00,115.35,115.47,115.14,115.16,36009.0,102.4825,102.5891,102.2959,102.3137,36009.0
2019-05-07 10:40:00,115.17,115.17,114.93,114.93,16786.0,102.3226,102.3226,102.1094,102.1094,16786.0
2019-05-07 10:45:00,114.91,115.27,114.91,115.04,14041.0,102.0916,102.4114,102.0916,102.2071,14041.0
2019-05-07 10:50:00,115.1,115.15,114.99,115.04,8115.0,102.2604,102.3048,102.1627,102.2071,8115.0
2019-05-07 10:55:00,115.06,115.25,115.04,115.18,11262.0,102.2249,102.3937,102.2071,102.3315,11262.0
2019-05-07 11:00:00,115.18,115.18,114.88,114.95,14065.0,102.3315,102.3315,102.065,102.1271,14065.0
2019-05-07 11:05:00,114.94,115.31,114.94,115.3,13016.0,102.1183,102.447,102.1183,102.4381,13016.0
2019-05-07 11:10:00,115.33,115.51,115.3,115.48,11824.0,102.4648,102.6247,102.4381,102.598,11824.0
2019-05-07 11:15:00,115.48,115.48,115.31,115.42,13262.0,102.598,102.598,102.447,102.5447,13262.0
2019-05-07 11:20:00,115.39,115.4,115.22,115.29,12291.0,102.5181,102.5269,102.367,102.4292,12291.0
2019-05-07 11:25:00,115.24,115.65,115.23,115.58,16230.0,102.3848,102.7491,102.3759,102.6869,16230.0
2019-05-07 11:30:00,115.6,115.7,115.55,115.55,28549.0,102.7046,102.7935,102.6602,102.6602,28549.0
2019-05-07 11:35:00,115.55,115.58,115.39,115.58,59488.0,102.6602,102.6869,102.5181,102.6869,59488.0
2019-05-07 11:40:00,115.56,115.75,115.56,115.61,31144.0,102.6691,102.8379,102.6691,102.7135,31144.0
2019-05-07 11:45:00,115.57,115.79,115.52,115.72,14259.0,102.678,102.8734,102.6336,102.8112,14259.0
2019-05-07 11:50:00,115.73,115.73,115.47,115.58,11027.0,102.8201,102.8201,102.5891,102.6869,11027.0
2019-05-07 11:55:00,115.6,115.61,115.44,115.59,11402.0,102.7046,102.7135,102.5625,102.6958,11402.0
2019-05-07 12:00:00,115.58,115.58,115.38,115.48,7659.0,102.6869,102.6869,102.5092,102.598,7659.0
2019-05-07 12:05:00,115.48,115.71,115.48,115.64,14833.0,102.598,102.8024,102.598,102.7402,14833.0
2019-05-07 12:10:00,115.64,115.72,115.46,115.46,13846.0,102.7402,102.8112,102.5803,102.5803,13846.0
2019-05-07 12:15:00,115.49,115.8,115.49,115.79,18871.0,102.6069,102.8823,102.6069,102.8734,18871.0
2019-05-07 12:20:00,115.78,115.88,115.75,115.88,40537.0,102.8646,102.9534,102.8379,102.9534,40537.0
2019-05-07 12:25:00,115.89,116.04,115.87,115.96,16403.0,102.9623,103.0956,102.9445,103.0245,16403.0
2019-05-07 12:30:00,115.98,116.08,115.91,115.94,17578.0,103.0422,103.1311,102.9801,103.0067,17578.0
2019-05-07 12:35:00,115.96,116.11,115.96,116.02,14668.0,103.0245,103.1577,103.0245,103.0778,14668.0
2019-05-07 12:40:00,115.99,116.0,115.88,115.89,12788.0,103.0511,103.06,102.9534,102.9623,12788.0
2019-05-07 12:45:00,115.88,116.03,115.87,115.97,8402.0,102.9534,103.0867,102.9445,103.0334,8402.0
2019-05-07 12:50:00,116.0,116.21,116.0,116.16,12585.0,103.06,103.2466,103.06,103.2022,12585.0
2019-05-07 12:55:00,116.15,116.15,115.92,115.92,11714.0,103.1933,103.1933,102.9889,102.9889,11714.0
2019-05-07 13:00:00,115.88,115.89,115.7,115.72,14247.0,102.9534,102.9623,102.7935,102.8112,14247.0
2019-05-07 13:05:00,115.7,115.74,115.6,115.67,25057.0,102.7935,102.829,102.7046,102.7668,25057.0
2019-05-07 13:10:00,115.66,115.98,115.66,115.89,70778.0,102.7579,103.0422,102.7579,102.9623,70778.0
2019-05-07 13:15:00,115.88,115.98,115.8,115.87,75994.0,102.9534,103.0422,102.8823,102.9445,75994.0
2019-05-07 13:20:00,115.87,115.9,115.61,115.62,70325.0,102.9445,102.9712,102.7135,102.7224,70325.0
2019-05-07 13:25:00,115.62,115.69,115.52,115.62,14139.0,102.7224,102.7846,102.6336,102.7224,14139.0
2019-05-07 13:30:00,115.6,115.64,115.5,115.62,9028.0,102.7046,102.7402,102.6158,102.7224,9028.0
2019-05-07 13:35:00,115.61,115.68,115.48,115.61,14280.0,102.7135,102.7757,102.598,102.7135,14280.0
2019-05-07 13:40:00,115.59,115.63,115.44,115.49,17142.0,102.6958,102.7313,102.5625,102.6069,17142.0
2019-05-07 13:45:00,115.49,115.87,115.49,115.76,35709.0,102.6069,102.9445,102.6069,102.8468,35709.0
2019-05-07 13:50:00,115.74,115.76,115.58,115.65,19554.0,102.829,102.8468,102.6869,102.7491,19554.0
2019-05-07 13:55:00,115.67,115.69,115.51,115.51,8344.0,102.7668,102.7846,102.6247,102.6247,8344.0
2019-05-07 14:00:00,115.5,115.64,115.49,115.55,67365.0,102.6158,102.7402,102.6069,102.6602,67365.0
2019-05-07 14:05:00,115.54,115.77,115.51,115.72,17840.0,102.6513,102.8557,102.6247,102.8112,17840.0
2019-05-07 14:10:00,115.73,115.73,115.55,115.6,17694.0,102.8201,102.8201,102.6602,102.7046,17694.0
2019-05-07 14:15:00,115.61,115.74,115.59,115.71,76811.0,102.7135,102.829,102.6958,102.8024,76811.0
2019-05-07 14:20:00,115.7,115.82,115.6,115.61,18316.0,102.7935,102.9001,102.7046,102.7135,18316.0
2019-05-07 14:25:00,115.63,115.67,115.48,115.48,20647.0,102.7313,102.7668,102.598,102.598,20647.0
2019-05-07 14:30:00,115.5,115.58,115.37,115.39,14249.0,102.6158,102.6869,102.5003,102.5181,14249.0
2019-05-07 14:35:00,115.38,115.52,115.31,115.5,19249.0,102.5092,102.6336,102.447,102.6158,19249.0
2019-05-07 14:40:00,115.53,115.64,115.51,115.56,34223.0,102.6424,102.7402,102.6247,102.6691,34223.0
2019-05-07 14:45:00,115.55,115.55,115.4,115.44,25160.0,102.6602,102.6602,102.5269,102.5625,25160.0
2019-05-07 14:50:00,115.44,115.71,115.42,115.71,20881.0,102.5625,102.8024,102.5447,102.8024,20881.0
2019-05-07 14:55:00,115.71,115.86,115.67,115.81,21474.0,102.8024,102.9356,102.7668,102.8912,21474.0
2019-05-07 15:00:00,115.81,115.84,115.73,115.81,30292.0,102.8912,102.9179,102.8201,102.8912,30292.0
2019-05-07 15:05:00,115.82,115.85,115.55,115.68,17287.0,102.9001,102.9267,102.6602,102.7757,17287.0
2019-05-07 15:10:00,115.68,115.84,115.65,115.71,16355.0,102.7757,102.9179,102.7491,102.8024,16355.0
2019-05-07 15:15:00,115.7,115.83,115.67,115.69,17423.0,102.7935,102.909,102.7668,102.7846,17423.0
2019-05-07 15:20:00,115.7,115.81,115.56,115.59,21308.0,102.7935,102.8912,102.6691,102.6958,21308.0
2019-05-07 15:25:00,115.61,115.66,115.55,115.66,26876.0,102.7135,102.7579,102.6602,102.7579,26876.0
2019-05-07 15:30:00,115.64,115.69,115.52,115.58,43299.0,102.7402,102.7846,102.6336,102.6869,43299.0
2019-05-07 15:35:00,115.61,115.63,115.42,115.5,74914.0,102.7135,102.7313,102.5447,102.6158,74914.0
2019-05-07 15:40:00,115.49,115.71,115.49,115.7,75790.0,102.6069,102.8024,102.6069,102.7935,75790.0
2019-05-07 15:45:00,115.7,115.76,115.61,115.67,87336.0,102.7935,102.8468,102.7135,102.7668,87336.0
2019-05-07 15:50:00,115.68,115.88,115.62,115.86,113960.0,102.7757,102.9534,102.7224,102.9356,113960.0
2019-05-07 15:55:00,115.86,116.12,115.86,115.91,217878.0,102.9356,103.1666,102.9356,102.9801,217878.0
2019-05-08 09:30:00,115.76,115.92,115.47,115.67,42056.0,102.8468,102.9889,102.5891,102.7668,42056.0
2019-05-08 09:35:00,115.71,115.94,115.7,115.89,31795.0,102.8024,103.0067,102.7935,102.9623,31795.0
2019-05-08 09:40:00,115.84,116.23,115.77,116.05,90448.0,102.9179,103.2644,102.8557,103.1044,90448.0
2019-05-08 09:45:00,116.09,116.34,116.03,116.17,33355.0,103.14,103.3621,103.0867,103.2111,33355.0
2019-05-08 09:50:00,116.21,116.21,115.93,115.94,26927.0,103.2466,103.2466,102.9978,103.0067,26927.0
2019-05-08 09:55:00,115.96,116.1,115.81,115.93,21966.0,103.0245,103.1489,102.8912,102.9978,21966.0
2019-05-08 10:00:00,115.96,116.11,115.84,115.84,94916.0,103.0245,103.1577,102.9179,102.9179,94916.0
2019-05-08 10:05:00,115.82,116.14,115.79,115.84,22437.0,102.9001,103.1844,102.8734,102.9179,22437.0
2019-05-08 10:10:00,115.84,116.09,115.69,115.98,35468.0,102.9179,103.14,102.7846,103.0422,35468.0
2019-05-08 10:15:00,115.98,116.03,115.84,115.93,14992.0,103.0422,103.0867,102.9179,102.9978,14992.0
2019-05-08 10:20:00,115.96,116.06,115.74,115.98,24589.0,103.0245,103.1133,102.829,103.0422,24589.0
2019-05-08 10:25:00,115.98,116.03,115.89,115.91,37264.0,103.0422,103.0867,102.9623,102.9801,37264.0
2019-05-08 10:30:00,115.92,115.98,115.64,115.72,39219.0,102.9889,103.0422,102.7402,102.8112,39219.0
2019-05-08 10:35:00,115.72,115.76,115.54,115.64,36169.0,102.8112,102.8468,102.6513,102.7402,36169.0
2019-05-08 10:40:00,115.67,115.95,115.67,115.9,15875.0,102.7668,103.0156,102.7668,102.9712,15875.0
2019-05-08 10:45:00,115.9,115.92,115.73,115.75,20371.0,102.9712,102.9889,102.8201,102.8379,20371.0
2019-05-08 10:50:00,115.77,115.96,115.77,115.89,14137.0,102.8557,103.0245,102.8557,102.9623,14137.0
2019-05-08 10:55:00,115.91,116.06,115.69,116.04,27721.0,102.9801,103.1133,102.7846,103.0956,27721.0
2019-05-08 11:00:00,116.04,116.32,116.03,116.32,16062.0,103.0956,103.3443,103.0867,103.3443,16062.0
2019-05-08 11:05:00,116.24,116.49,116.22,116.26,14887.0,103.2732,103.4954,103.2555,103.291,14887.0
2019-05-08 11:10:00,116.28,116.29,116.14,116.26,42824.0,103.3088,103.3177,103.1844,103.291,42824.0
2019-05-08 11:15:00,116.26,116.42,116.12,116.16,27309.0,103.291,103.4332,103.1666,103.2022,27309.0
2019-05-08 11:20:00,116.14,116.38,116.13,116.21,17370.0,103.1844,103.3976,103.1755,103.2466,17370.0
2019-05-08 11:25:00,116.21,116.36,116.17,116.3,13131.0,103.2466,103.3799,103.2111,103.3265,13131.0
2019-05-08 11:30:00,116.22,116.4,116.0,116.08,20493.0,103.2555,103.4154,103.06,103.1311,20493.0
2019-05-08 11:35:00,116.07,116.07,115.82,115.88,8164.0,103.1222,103.1222,102.9001,102.9534,8164.0
2019-05-08 11:40:00,115.85,115.98,115.76,115.79,12147.0,102.9267,103.0422,102.8468,102.8734,12147.0
2019-05-08 11:45:00,115.76,116.03,115.76,116.03,10757.0,102.8468,103.0867,102.8468,103.0867,10757.0
2019-05-08 11:50:00,116.01,116.06,115.92,115.93,15813.0,103.0689,103.1133,102.9889,102.9978,15813.0
2019-05-08 11:55:00,115.92,116.15,115.92,116.04,12648.0,102.9889,103.1933,102.9889,103.0956,12648.0
2019-05-08 12:00:00,116.02,116.03,115.75,115.76,21417.0,103.0778,103.0867,102.8379,102.8468,21417.0
2019-05-08 12:05:00,115.76,115.79,115.59,115.6,43407.0,102.8468,102.8734,102.6958,102.7046,43407.0
2019-05-08 12:10:00,115.61,115.76,115.61,115.71,19650.0,102.7135,102.8468,102.7135,102.8024,19650.0
2019-05-08 12:15:00,115.7,115.73,115.66,115.72,14449.0,102.7935,102.8201,102.7579,102.8112,14449.0
2019-05-08 12:20:00,115.72,115.79,115.65,115.79,13181.0,102.8112,102.8734,102.7491,102.8734,13181.0
2019-05-08 12:25:00,115.78,116.08,115.75,116.06,27066.0,102.8646,103.1311,102.8379,103.1133,27066.0
2019-05-08 12:30:00,116.07,116.09,116.0,116.09,17561.0,103.1222,103.14,103.06,103.14,17561.0
2019-05-08 12:35:00,116.09,116.21,116.02,116.12,15441.0,103.14,103.2466,103.0778,103.1666,15441.0
2019-05-08 12:40:00,116.11,116.18,116.07,116.15,10170.0,103.1577,103.2199,103.1222,103.1933,10170.0
2019-05-08 12:45:00,116.17,116.33,116.11,116.13,22912.0,103.2111,103.3532,103.1577,103.1755,22912.0
2019-05-08 12:50:00,116.12,116.21,116.06,116.16,16483.0,103.1666,103.2466,103.1133,103.2022,16483.0
2019-05-08 12:55:00,116.18,116.26,116.11,116.11,12045.0,103.2199,103.291,103.1577,103.1577,12045.0
2019-05-08 13:00:00,116.12,116.14,115.98,116.06,11256.0,103.1666,103.1844,103.0422,103.1133,11256.0
2019-05-08 13:05:00,116.08,116.1,115.96,115.98,13663.0,103.1311,103.1489,103.0245,103.0422,13663.0
2019-05-08 13:10:00,115.96,115.99,115.83,115.95,12300.0,103.0245,103.0511,102.909,103.0156,12300.0
2019-05-08 13:15:00,115.99,116.02,115.86,115.86,14174.0,103.0511,103.0778,102.9356,102.9356,14174.0
2019-05-08 13:20:00,115.85,115.96,115.84,115.93,11976.0,102.9267,103.0245,102.9179,102.9978,11976.0
2019-05-08 13:25:00,115.92,116.1,115.9,116.06,15841.0,102.9889,103.1489,102.9712,103.1133,15841.0
2019-05-08 13:30:00,116.07,116.09,115.88,115.94,55700.0,103.1222,103.14,102.9534,103.0067,55700.0
2019-05-08 13:35:00,115.96,115.97,115.84,115.87,10596.0,103.0245,103.0334,102.9179,102.9445,10596.0
2019-05-08 13:40:00,115.86,116.08,115.86,116.02,11622.0,102.9356,103.1311,102.9356,103.0778,11622.0
2019-05-08 13:45:00,116.01,116.02,115.88,115.88,9444.0,103.0689,103.0778,102.9534,102.9534,9444.0
2019-05-08 13:50:00,115.9,115.93,115.8,115.81,12468.0,102.9712,102.9978,102.8823,102.8912,12468.0
2019-05-08 13:55:00,115.81,115.98,115.81,115.93,11122.0,102.8912,103.0422,102.8912,102.9978,11122.0
2019-05-08 14:00:00,115.96,116.0,115.88,116.0,7100.0,103.0245,103.06,102.9534,103.06,7100.0
2019-05-08 14:05:00,116.0,116.03,115.89,115.89,12558.0,103.06,103.0867,102.9623,102.9623,12558.0
2019-05-08 14:10:00,115.89,115.95,115.84,115.84,13551.0,102.9623,103.0156,102.9179,102.9179,13551.0
2019-05-08 14:15:00,115.85,116.03,115.85,116.0,37692.0,102.9267,103.0867,102.9267,103.06,37692.0
2019-05-08 14:20:00,116.01,116.22,116.01,116.21,14495.0,103.0689,103.2555,103.0689,103.2466,14495.0
2019-05-08 14:25:00,116.21,116.32,116.19,116.26,22452.0,103.2466,103.3443,103.2288,103.291,22452.0
2019-05-08 14:30:00,116.27,116.29,116.15,116.24,16979.0,103.2999,103.3177,103.1933,103.2732,16979.0
2019-05-08 14:35:00,116.23,116.24,116.14,116.16,11799.0,103.2644,103.2732,103.1844,103.2022,11799.0
2019-05-08 14:40:00,116.18,116.54,116.16,116.54,31566.0,103.2199,103.5398,103.2022,103.5398,31566.0
2019-05-08 14:45:00,116.55,116.77,116.51,116.72,74347.0,103.5487,103.7441,103.5131,103.6997,74347.0
2019-05-08 14:50:00,116.71,116.72,116.29,116.34,25758.0,103.6908,103.6997,103.3177,103.3621,25758.0
2019-05-08 14:55:00,116.33,116.4,116.29,116.33,15452.0,103.3532,103.4154,103.3177,103.3532,15452.0
2019-05-08 15:00:00,116.35,116.4,116.31,116.31,13836.0,103.371,103.4154,103.3354,103.3354,13836.0
2019-05-08 15:05:00,116.31,116.4,116.25,116.32,36697.0,103.3354,103.4154,103.2821,103.3443,36697.0
2019-05-08 15:10:00,116.34,116.39,116.34,116.39,18960.0,103.3621,103.4065,103.3621,103.4065,18960.0
2019-05-08 15:15:00,116.37,116.43,116.37,116.38,45639.0,103.3887,103.442,103.3887,103.3976,45639.0
2019-05-08 15:20:00,116.39,116.49,116.39,116.46,65488.0,103.4065,103.4954,103.4065,103.4687,65488.0
2019-05-08 15:25:00,116.45,116.75,116.45,116.67,80600.0,103.4598,103.7264,103.4598,103.6553,80600.0
2019-05-08 15:30:00,116.68,116.88,116.53,116.55,61311.0,103.6642,103.8418,103.5309,103.5487,61311.0
2019-05-08 15:35:00,116.55,116.59,116.48,116.51,28124.0,103.5487,103.5842,103.4865,103.5131,28124.0
2019-05-08 15:40:00,116.49,116.58,116.45,116.5,47760.0,103.4954,103.5753,103.4598,103.5042,47760.0
2019-05-08 15:45:00,116.51,116.65,116.48,116.58,72510.0,103.5131,103.6375,103.4865,103.5753,72510.0
2019-05-08 15:50:00,116.58,116.59,116.32,116.32,109435.0,103.5753,103.5842,103.3443,103.3443,109435.0
2019-05-08 15:55:00,116.33,116.33,116.07,116.13,176141.0,103.3532,103.3532,103.1222,103.1755,176141.0
2019-05-09 09:30:00,115.16,115.24,115.0,115.04,36965.0,102.3137,102.3848,102.1716,102.2071,36965.0
2019-05-09 09:35:00,115.09,115.12,114.73,114.9,36933.0,102.2515,102.2782,101.9317,102.0827,36933.0
2019-05-09 09:40:00,114.87,115.04,114.74,114.78,22637.0,102.0561,102.2071,101.9406,101.9761,22637.0
2019-05-09 09:45:00,114.77,114.82,114.16,114.23,15439.0,101.9672,102.0116,101.4253,101.4875,15439.0
2019-05-09 09:50:00,114.19,114.58,114.0,114.57,97966.0,101.4519,101.7984,101.2831,101.7895,97966.0
2019-05-09 09:55:00,114.57,114.75,114.45,114.75,17911.0,101.7895,101.9495,101.6829,101.9495,17911.0
2019-05-09 10:00:00,114.69,114.73,114.51,114.51,12129.0,101.8961,101.9317,101.7362,101.7362,12129.0
2019-05-09 10:05:00,114.53,114.6,114.37,114.59,12436.0,101.754,101.8162,101.6118,101.8073,12436.0
2019-05-09 10:10:00,114.58,114.67,114.44,114.51,7100.0,101.7984,101.8784,101.674,101.7362,7100.0
2019-05-09 10:15:00,114.55,114.71,114.53,114.53,19987.0,101.7718,101.9139,101.754,101.754,19987.0
2019-05-09 10:20:00,114.48,114.54,114.31,114.34,10893.0,101.7096,101.7629,101.5585,101.5852,10893.0
2019-05-09 10:25:00,114.34,114.45,114.18,114.31,15999.0,101.5852,101.6829,101.443,101.5585,15999.0
2019-05-09 10:30:00,114.27,114.44,114.16,114.44,8184.0,101.523,101.674,101.4253,101.674,8184.0
2019-05-09 10:35:00,114.48,114.56,114.42,114.42,137758.0,101.7096,101.7806,101.6563,101.6563,137758.0
2019-05-09 10:40:00,114.42,114.64,114.39,114.44,18239.0,101.6563,101.8517,101.6296,101.674,18239.0
2019-05-09 10:45:00,114.37,114.64,114.37,114.62,10061.0,101.6118,101.8517,101.6118,101.834,10061.0
2019-05-09 10:50:00,114.57,114.76,114.56,114.6,48437.0,101.7895,101.9583,101.7806,101.8162,48437.0
2019-05-09 10:55:00,114.6,114.65,114.5,114.52,36798.0,101.8162,101.8606,101.7273,101.7451,36798.0
2019-05-09 11:00:00,114.56,114.79,114.5,114.6,16800.0,101.7806,101.985,101.7273,101.8162,16800.0
2019-05-09 11:05:00,114.58,114.77,114.52,114.64,25502.0,101.7984,101.9672,101.7451,101.8517,25502.0
2019-05-09 11:10:00,114.67,115.0,114.62,114.97,25740.0,101.8784,102.1716,101.834,102.1449,25740.0
2019-05-09 11:15:00,114.99,115.22,114.89,115.04,19840.0,102.1627,102.367,102.0738,102.2071,19840.0
2019-05-09 11:20:00,115.05,115.11,114.85,114.85,11316.0,102.216,102.2693,102.0383,102.0383,11316.0
2019-05-09 11:25:00,114.88,114.98,114.68,114.96,38844.0,102.065,102.1538,101.8873,102.136,38844.0
2019-05-09 11:30:00,114.98,115.06,114.89,114.97,19826.0,102.1538,102.2249,102.0738,102.1449,19826.0
2019-05-09 11:35:00,114.99,115.22,114.93,115.13,84580.0,102.1627,102.367,102.1094,102.2871,84580.0
2019-05-09 11:40:00,115.1,115.24,114.79,114.99,45411.0,102.2604,102.3848,101.985,102.1627,45411.0
2019-05-09 11:45:00,114.99,115.14,114.98,115.06,8737.0,102.1627,102.2959,102.1538,102.2249,8737.0
2019-05-09 11:50:00,115.11,115.24,115.01,115.19,4004.0,102.2693,102.3848,102.1804,102.3404,4004.0
2019-05-09 11:55:00,115.18,115.26,115.08,115.24,14940.0,102.3315,102.4026,102.2426,102.3848,14940.0
2019-05-09 12:00:00,115.24,115.24,115.01,115.07,9512.0,102.3848,102.3848,102.1804,102.2338,9512.0
2019-05-09 12:05:00,115.07,115.16,115.0,115.13,11408.0,102.2338,102.3137,102.1716,102.2871,11408.0
2019-05-09 12:10:00,115.15,115.26,115.15,115.25,7204.0,102.3048,102.4026,102.3048,102.3937,7204.0
2019-05-09 12:15:00,115.19,115.32,115.19,115.21,5785.0,102.3404,102.4559,102.3404,102.3581,5785.0
2019-05-09 12:20:00,115.2,115.28,115.15,115.19,7513.0,102.3493,102.4203,102.3048,102.3404,7513.0
2019-05-09 12:25:00,115.19,115.51,115.17,115.25,12112.0,102.3404,102.6247,102.3226,102.3937,12112.0
2019-05-09 12:30:00,115.29,115.4,115.28,115.33,19119.0,102.4292,102.5269,102.4203,102.4648,19119.0
2019-05-09 12:35:00,115.39,115.73,115.38,115.6,16344.0,102.5181,102.8201,102.5092,102.7046,16344.0
2019-05-09 12:40:00,115.62,116.07,115.55,115.58,31536.0,102.7224,103.1222,102.6602,102.6869,31536.0
2019-05-09 12:45:00,115.6,115.63,115.42,115.55,9907.0,102.7046,102.7313,102.5447,102.6602,9907.0
2019-05-09 12:50:00,115.5,115.69,115.47,115.66,13762.0,102.6158,102.7846,102.5891,102.7579,13762.0
2019-05-09 12:55:00,115.6,115.6,115.37,115.37,5363.0,102.7046,102.7046,102.5003,102.5003,5363.0
2019-05-09 13:00:00,115.38,115.51,115.36,115.47,7075.0,102.5092,102.6247,102.4914,102.5891,7075.0
2019-05-09 13:05:00,115.48,115.49,115.35,115.35,4735.0,102.598,102.6069,102.4825,102.4825,4735.0
2019-05-09 13:10:00,115.35,115.47,115.26,115.47,9802.0,102.4825,102.5891,102.4026,102.5891,9802.0
2019-05-09 13:15:00,115.48,115.52,115.36,115.36,6658.0,102.598,102.6336,102.4914,102.4914,6658.0
2019-05-09 13:20:00,115.36,115.43,115.32,115.39,4490.0,102.4914,102.5536,102.4559,102.5181,4490.0
2019-05-09 13:25:00,115.37,115.52,115.36,115.44,14020.0,102.5003,102.6336,102.4914,102.5625,14020.0
2019-05-09 13:30:00,115.44,115.52,115.38,115.52,15190.0,102.5625,102.6336,102.5092,102.6336,15190.0
2019-05-09 13:35:00,115.5,115.53,115.44,115.53,5742.0,102.6158,102.6424,102.5625,102.6424,5742.0
2019-05-09 13:40:00,115.51,115.54,115.47,115.52,7723.0,102.6247,102.6513,102.5891,102.6336,7723.0
2019-05-09 13:45:00,115.49,115.77,115.49,115.77,7316.0,102.6069,102.8557,102.6069,102.8557,7316.0
2019-05-09 13:50:00,115.71,115.73,115.48,115.5,7709.0,102.8024,102.8201,102.598,102.6158,7709.0
2019-05-09 13:55:00,115.5,115.5,115.41,115.44,8342.0,102.6158,102.6158,102.5358,102.5625,8342.0
2019-05-09 14:00:00,115.4,115.52,115.35,115.4,26214.0,102.5269,102.6336,102.4825,102.5269,26214.0
2019-05-09 14:05:00,115.41,115.52,115.29,115.33,35854.0,102.5358,102.6336,102.4292,102.4648,35854.0
2019-05-09 14:10:00,115.32,115.32,115.15,115.23,14473.0,102.4559,102.4559,102.3048,102.3759,14473.0
2019-05-09 14:15:00,115.25,115.49,115.25,115.44,9864.0,102.3937,102.6069,102.3937,102.5625,9864.0
2019-05-09 14:20:00,115.46,115.62,115.45,115.49,9572.0,102.5803,102.7224,102.5714,102.6069,9572.0
2019-05-09 14:25:00,115.47,115.5,115.37,115.5,7811.0,102.5891,102.6158,102.5003,102.6158,7811.0
2019-05-09 14:30:00,115.53,115.57,115.48,115.5,7761.0,102.6424,102.678,102.598,102.6158,7761.0
2019-05-09 14:35:00,115.51,115.62,115.46,115.48,7638.0,102.6247,102.7224,102.5803,102.598,7638.0
2019-05-09 14:40:00,115.48,115.63,115.48,115.53,6511.0,102.598,102.7313,102.598,102.6424,6511.0
2019-05-09 14:45:00,115.53,115.53,115.35,115.35,11897.0,102.6424,102.6424,102.4825,102.4825,11897.0
2019-05-09 14:50:00,115.37,115.45,115.32,115.34,11472.0,102.5003,102.5714,102.4559,102.4736,11472.0
2019-05-09 14:55:00,115.29,115.34,115.0,115.01,30190.0,102.4292,102.4736,102.1716,102.1804,30190.0
2019-05-09 15:00:00,115.02,115.25,114.99,115.14,34209.0,102.1893,102.3937,102.1627,102.2959,34209.0
2019-05-09 15:05:00,115.15,115.21,115.09,115.15,15143.0,102.3048,102.3581,102.2515,102.3048,15143.0
2019-05-09 15:10:00,115.12,115.22,115.09,115.21,18534.0,102.2782,102.367,102.2515,102.3581,18534.0
2019-05-09 15:15:00,115.21,115.44,115.2,115.38,46042.0,102.3581,102.5625,102.3493,102.5092,46042.0
2019-05-09 15:20:00,115.39,115.44,115.33,115.34,23177.0,102.5181,102.5625,102.4648,102.4736,23177.0
2019-05-09 15:25:00,115.34,115.46,115.34,115.41,28482.0,102.4736,102.5803,102.4736,102.5358,28482.0
2019-05-09 15:30:00,115.43,115.8,115.39,115.74,45160.0,102.5536,102.8823,102.5181,102.829,45160.0
2019-05-09 15:35:00,115.73,115.83,115.61,115.8,40392.0,102.8201,102.909,102.7135,102.8823,40392.0
2019-05-09 15:40:00,115.8,115.86,115.64,115.65,34231.0,102.8823,102.9356,102.7402,102.7491,34231.0
2019-05-09 15:45:00,115.64,115.83,115.62,115.63,52223.0,102.7402,102.909,102.7224,102.7313,52223.0
2019-05-09 15:50:00,115.61,115.95,115.56,115.92,86598.0,102.7135,103.0156,102.6691,102.9889,86598.0
2019-05-09 15:55:00,115.91,115.92,115.69,115.84,218495.0,102.9801,102.9889,102.7846,102.9179,218495.0
2019-05-10 09:30:00,115.46,115.59,114.83,114.86,33983.0,102.5803,102.6958,102.0205,102.0472,33983.0
2019-05-10 09:35:00,114.93,115.23,114.81,115.12,9043.0,102.1094,102.3759,102.0028,102.2782,9043.0
2019-05-10 09:40:00,115.09,115.5,114.99,115.46,5386.0,102.2515,102.6158,102.1627,102.5803,5386.0
2019-05-10 09:45:00,115.5,115.62,115.4,115.44,10066.0,102.6158,102.7224,102.5269,102.5625,10066.0
2019-05-10 09:50:00,115.46,115.53,115.14,115.17,17486.0,102.5803,102.6424,102.2959,102.3226,17486.0
2019-05-10 09:55:00,115.17,115.51,115.13,115.34,11575.0,102.3226,102.6247,102.2871,102.4736,11575.0
2019-05-10 10:00:00,115.29,115.29,114.99,115.01,17634.0,102.4292,102.4292,102.1627,102.1804,17634.0
2019-05-10 10:05:00,115.02,115.2,115.02,115.09,31922.0,102.1893,102.3493,102.1893,102.2515,31922.0
2019-05-10 10:10:00,115.08,115.15,115.0,115.03,18235.0,102.2426,102.3048,102.1716,102.1982,18235.0
2019-05-10 10:15:00,115.01,115.05,114.69,115.02,48760.0,102.1804,102.216,101.8961,102.1893,48760.0
2019-05-10 10:20:00,115.0,115.03,114.74,114.74,10738.0,102.1716,102.1982,101.9406,101.9406,10738.0
2019-05-10 10:25:00,114.75,115.06,114.75,114.91,13424.0,101.9495,102.2249,101.9495,102.0916,13424.0
2019-05-10 10:30:00,114.9,114.92,114.73,114.76,9846.0,102.0827,102.1005,101.9317,101.9583,9846.0
2019-05-10 10:35:00,114.73,114.73,114.53,114.57,10925.0,101.9317,101.9317,101.754,101.7895,10925.0
2019-05-10 10:40:00,114.56,114.56,114.25,114.51,7795.0,101.7806,101.7806,101.5052,101.7362,7795.0
2019-05-10 10:45:00,114.54,114.68,114.51,114.51,6276.0,101.7629,101.8873,101.7362,101.7362,6276.0
2019-05-10 10:50:00,114.51,114.67,114.45,114.51,13170.0,101.7362,101.8784,101.6829,101.7362,13170.0
2019-05-10 10:55:00,114.52,114.54,114.27,114.27,8300.0,101.7451,101.7629,101.523,101.523,8300.0
2019-05-10 11:00:00,114.35,114.35,114.01,114.14,10914.0,101.5941,101.5941,101.292,101.4075,10914.0
2019-05-10 11:05:00,114.21,114.37,114.12,114.29,23187.0,101.4697,101.6118,101.3897,101.5408,23187.0
2019-05-10 11:10:00,114.32,114.42,114.2,114.28,33046.0,101.5674,101.6563,101.4608,101.5319,33046.0
2019-05-10 11:15:00,114.25,114.41,114.23,114.36,28393.0,101.5052,101.6474,101.4875,101.603,28393.0
2019-05-10 11:20:00,114.37,114.52,114.34,114.39,10810.0,101.6118,101.7451,101.5852,101.6296,10810.0
2019-05-10 11:25:00,114.42,114.49,114.27,114.32,23802.0,101.6563,101.7185,101.523,101.5674,23802.0
2019-05-10 11:30:00,114.32,114.41,114.24,114.28,60761.0,101.5674,101.6474,101.4963,101.5319,60761.0
2019-05-10 11:35:00,114.25,114.62,114.24,114.54,23716.0,101.5052,101.834,101.4963,101.7629,23716.0
2019-05-10 11:40:00,114.5,114.55,114.3,114.48,38835.0,101.7273,101.7718,101.5497,101.7096,38835.0
2019-05-10 11:45:00,114.48,114.6,114.38,114.4,45680.0,101.7096,101.8162,101.6207,101.6385,45680.0
2019-05-10 11:50:00,114.39,114.69,114.37,114.66,35251.0,101.6296,101.8961,101.6118,101.8695,35251.0
2019-05-10 11:55:00,114.64,114.78,114.53,114.64,23869.0,101.8517,101.9761,101.754,101.8517,23869.0
2019-05-10 12:00:00,114.6,114.9,114.6,114.85,13681.0,101.8162,102.0827,101.8162,102.0383,13681.0
2019-05-10 12:05:00,114.9,114.95,114.76,114.84,26932.0,102.0827,102.1271,101.9583,102.0294,26932.0
2019-05-10 12:10:00,114.84,115.17,114.82,115.06,16850.0,102.0294,102.3226,102.0116,102.2249,16850.0
2019-05-10 12:15:00,115.14,115.4,115.13,115.34,20158.0,102.2959,102.5269,102.2871,102.4736,20158.0
2019-05-10 12:20:00,115.34,115.51,115.2,115.48,14389.0,102.4736,102.6247,102.3493,102.598,14389.0
2019-05-10 12:25:00,115.44,115.62,115.41,115.55,14461.0,102.5625,102.7224,102.5358,102.6602,14461.0
2019-05-10 12:30:00,115.51,115.8,115.47,115.73,16100.0,102.6247,102.8823,102.5891,102.8201,16100.0
2019-05-10 12:35:00,115.69,115.75,115.54,115.67,14502.0,102.7846,102.8379,102.6513,102.7668,14502.0
2019-05-10 12:40:00,115.7,115.73,115.55,115.7,10920.0,102.7935,102.8201,102.6602,102.7935,10920.0
2019-05-10 12:45:00,115.7,115.7,115.54,115.68,5864.0,102.7935,102.7935,102.6513,102.7757,5864.0
2019-05-10 12:50:00,115.68,115.94,115.68,115.89,9989.0,102.7757,103.0067,102.7757,102.9623,9989.0
2019-05-10 12:55:00,115.89,115.96,115.78,115.87,12946.0,102.9623,103.0245,102.8646,102.9445,12946.0
2019-05-10 13:00:00,115.88,116.02,115.84,116.01,12512.0,102.9534,103.0778,102.9179,103.0689,12512.0
2019-05-10 13:05:00,115.99,116.05,115.87,115.91,10700.0,103.0511,103.1044,102.9445,102.9801,10700.0
2019-05-10 13:10:00,115.91,116.04,115.83,116.0,12347.0,102.9801,103.0956,102.909,103.06,12347.0
2019-05-10 13:15:00,116.0,116.18,115.89,116.06,18844.0,103.06,103.2199,102.9623,103.1133,18844.0
2019-05-10 13:20:00,116.07,116.28,116.01,116.05,12305.0,103.1222,103.3088,103.0689,103.1044,12305.0
2019-05-10 13:25:00,116.07,116.11,115.97,115.97,6019.0,103.1222,103.1577,103.0334,103.0334,6019.0
2019-05-10 13:30:00,116.01,116.17,115.99,116.15,5591.0,103.0689,103.2111,103.0511,103.1933,5591.0
2019-05-10 13:35:00,116.19,116.24,116.08,116.08,3803.0,103.2288,103.2732,103.1311,103.1311,3803.0
2019-05-10 13:40:00,116.08,116.15,116.04,116.05,5000.0,103.1311,103.1933,103.0956,103.1044,5000.0
2019-05-10 13:45:00,116.04,116.24,116.03,116.16,10800.0,103.0956,103.2732,103.0867,103.2022,10800.0
2019-05-10 13:50:00,116.21,116.21,116.06,116.06,6940.0,103.2466,103.2466,103.1133,103.1133,6940.0
2019-05-10 13:55:00,116.0,116.05,115.91,115.95,13429.0,103.06,103.1044,102.9801,103.0156,13429.0
2019-05-10 14:00:00,115.95,116.15,115.95,116.15,12413.0,103.0156,103.1933,103.0156,103.1933,12413.0
2019-05-10 14:05:00,116.19,116.19,116.04,116.09,5588.0,103.2288,103.2288,103.0956,103.14,5588.0
2019-05-10 14:10:00,116.11,116.11,115.98,115.98,8419.0,103.1577,103.1577,103.0422,103.0422,8419.0
2019-05-10 14:15:00,115.98,116.03,115.95,116.01,22501.0,103.0422,103.0867,103.0156,103.0689,22501.0
2019-05-10 14:20:00,116.01,116.08,115.95,116.0,9385.0,103.0689,103.1311,103.0156,103.06,9385.0
2019-05-10 14:25:00,115.98,116.04,115.93,115.96,16966.0,103.0422,103.0956,102.9978,103.0245,16966.0
2019-05-10 14:30:00,115.97,116.13,115.97,116.07,4830.0,103.0334,103.1755,103.0334,103.1222,4830.0
2019-05-10 14:35:00,116.08,116.15,116.02,116.1,7485.0,103.1311,103.1933,103.0778,103.1489,7485.0
2019-05-10 14:40:00,116.1,116.19,116.03,116.03,3900.0,103.1489,103.2288,103.0867,103.0867,3900.0
2019-05-10 14:45:00,116.06,116.11,116.0,116.07,6600.0,103.1133,103.1577,103.06,103.1222,6600.0
2019-05-10 14:50:00,116.09,116.21,116.06,116.1,8843.0,103.14,103.2466,103.1133,103.1489,8843.0
2019-05-10 14:55:00,116.1,116.14,115.99,116.07,12311.0,103.1489,103.1844,103.0511,103.1222,12311.0
2019-05-10 15:00:00,116.08,116.26,116.08,116.25,4576.0,103.1311,103.291,103.1311,103.2821,4576.0
2019-05-10 15:05:00,116.24,116.26,116.13,116.13,6512.0,103.2732,103.291,103.1755,103.1755,6512.0
2019-05-10 15:10:00,116.14,116.28,116.11,116.25,7110.0,103.1844,103.3088,103.1577,103.2821,7110.0
2019-05-10 15:15:00,116.3,116.58,116.24,116.56,10162.0,103.3265,103.5753,103.2732,103.5575,10162.0
2019-05-10 15:20:00,116.55,116.58,116.41,116.51,16922.0,103.5487,103.5753,103.4243,103.5131,16922.0
2019-05-10 15:25:00,116.5,116.68,116.48,116.58,11565.0,103.5042,103.6642,103.4865,103.5753,11565.0
2019-05-10 15:30:00,116.61,116.64,116.39,116.42,28120.0,103.602,103.6286,103.4065,103.4332,28120.0
2019-05-10 15:35:00,116.41,116.54,116.37,116.44,65472.0,103.4243,103.5398,103.3887,103.4509,65472.0
2019-05-10 15:40:00,116.46,116.54,116.38,116.53,56813.0,103.4687,103.5398,103.3976,103.5309,56813.0
2019-05-10 15:45:00,116.54,116.62,116.49,116.52,48647.0,103.5398,103.6109,103.4954,103.522,48647.0
2019-05-10 15:50:00,116.53,116.56,116.44,116.54,63762.0,103.5309,103.5575,103.4509,103.5398,63762.0
2019-05-10 15:55:00,116.53,116.74,116.46,116.73,103247.0,103.5309,103.7175,103.4687,103.7086,103247.0
2019-05-13 09:30:00,114.94,115.28,114.84,115.28,70279.0,102.1183,102.4203,102.0294,102.4203,70279.0
2019-05-13 09:35:00,115.25,115.25,114.74,114.85,26422.0,102.3937,102.3937,101.9406,102.0383,26422.0
2019-05-13 09:40:00,114.94,115.19,114.78,115.08,29616.0,102.1183,102.3404,101.9761,102.2426,29616.0
2019-05-13 09:45:00,115.03,115.34,114.97,115.13,16184.0,102.1982,102.4736,102.1449,102.2871,16184.0
2019-05-13 09:50:00,115.12,115.12,114.83,114.89,27048.0,102.2782,102.2782,102.0205,102.0738,27048.0
2019-05-13 09:55:00,114.88,115.08,114.8,115.08,14768.0,102.065,102.2426,101.9939,102.2426,14768.0
2019-05-13 10:00:00,115.08,115.09,114.5,114.53,25490.0,102.2426,102.2515,101.7273,101.754,25490.0
2019-05-13 10:05:00,114.53,114.71,114.35,114.69,17242.0,101.754,101.9139,101.5941,101.8961,17242.0
2019-05-13 10:10:00,114.71,114.8,114.57,114.8,17306.0,101.9139,101.9939,101.7895,101.9939,17306.0
2019-05-13 10:15:00,114.8,114.91,114.67,114.85,31027.0,101.9939,102.0916,101.8784,102.0383,31027.0
2019-05-13 10:20:00,114.83,115.06,114.82,115.05,30033.0,102.0205,102.2249,102.0116,102.216,30033.0
2019-05-13 10:25:00,115.03,115.2,114.98,115.14,18542.0,102.1982,102.3493,102.1538,102.2959,18542.0
2019-05-13 10:30:00,115.13,115.24,114.97,115.12,24584.0,102.2871,102.3848,102.1449,102.2782,24584.0
2019-05-13 10:35:00,115.15,115.33,115.07,115.12,13016.0,102.3048,102.4648,102.2338,102.2782,13016.0
2019-05-13 10:40:00,115.14,115.26,115.1,115.21,13746.0,102.2959,102.4026,102.2604,102.3581,13746.0
2019-05-13 10:45:00,115.23,115.27,115.08,115.09,16623.0,102.3759,102.4114,102.2426,102.2515,16623.0
2019-05-13 10:50:00,115.08,115.21,115.0,115.05,15730.0,102.2426,102.3581,102.1716,102.216,15730.0
2019-05-13 10:55:00,115.06,115.1,114.92,114.95,16445.0,102.2249,102.2604,102.1005,102.1271,16445.0
2019-05-13 11:00:00,115.05,115.09,114.68,114.73,18126.0,102.216,102.2515,101.8873,101.9317,18126.0
2019-05-13 11:05:00,114.73,114.97,114.73,114.8,9798.0,101.9317,102.1449,101.9317,101.9939,9798.0
2019-05-13 11:10:00,114.79,115.04,114.74,114.98,12030.0,101.985,102.2071,101.9406,102.1538,12030.0
2019-05-13 11:15:00,114.97,114.97,114.68,114.9,31919.0,102.1449,102.1449,101.8873,102.0827,31919.0
2019-05-13 11:20:00,114.91,115.06,114.83,115.06,10664.0,102.0916,102.2249,102.0205,102.2249,10664.0
2019-05-13 11:25:00,115.02,115.03,114.76,114.78,14347.0,102.1893,102.1982,101.9583,101.9761,14347.0
2019-05-13 11:30:00,114.78,114.91,114.67,114.69,23338.0,101.9761,102.0916,101.8784,101.8961,23338.0
2019-05-13 11:35:00,114.69,114.69,114.6,114.6,6396.0,101.8961,101.8961,101.8162,101.8162,6396.0
2019-05-13 11:40:00,114.64,114.72,114.57,114.61,5096.0,101.8517,101.9228,101.7895,101.8251,5096.0
2019-05-13 11:45:00,114.68,114.7,114.64,114.64,1987.0,101.8873,101.905,101.8517,101.8517,1987.0
2019-05-13 11:50:00,114.64,114.64,114.52,114.64,6275.0,101.8517,101.8517,101.7451,101.8517,6275.0
2019-05-13 11:55:00,114.61,114.89,114.56,114.81,4125.0,101.8251,102.0738,101.7806,102.0028,4125.0
2019-05-13 12:00:00,114.84,114.84,114.65,114.76,25188.0,102.0294,102.0294,101.8606,101.9583,25188.0
2019-05-13 12:05:00,114.79,114.86,114.64,114.72,26832.0,101.985,102.0472,101.8517,101.9228,26832.0
2019-05-13 12:10:00,114.74,114.86,114.68,114.77,45974.0,101.9406,102.0472,101.8873,101.9672,45974.0
2019-05-13 12:15:00,114.75,114.82,114.68,114.77,35210.0,101.9495,102.0116,101.8873,101.9672,35210.0
2019-05-13 12:20:00,114.81,114.93,114.79,114.87,5606.0,102.0028,102.1094,101.985,102.0561,5606.0
2019-05-13 12:25:00,114.86,115.01,114.76,114.92,39035.0,102.0472,102.1804,101.9583,102.1005,39035.0
2019-05-13 12:30:00,114.95,115.01,114.88,114.98,36761.0,102.1271,102.1804,102.065,102.1538,36761.0
2019-05-13 12:35:00,114.97,115.01,114.8,114.93,43588.0,102.1449,102.1804,101.9939,102.1094,43588.0
2019-05-13 12:40:00,114.93,114.96,114.89,114.89,8600.0,102.1094,102.136,102.0738,102.0738,8600.0
2019-05-13 12:45:00,114.89,115.11,114.89,115.09,15664.0,102.0738,102.2693,102.0738,102.2515,15664.0
2019-05-13 12:50:00,115.05,115.07,114.94,115.0,5851.0,102.216,102.2338,102.1183,102.1716,5851.0
2019-05-13 12:55:00,114.98,115.01,114.78,114.78,31471.0,102.1538,102.1804,101.9761,101.9761,31471.0
2019-05-13 13:00:00,114.72,114.85,114.66,114.71,41101.0,101.9228,102.0383,101.8695,101.9139,41101.0
2019-05-13 13:05:00,114.59,114.68,114.58,114.63,8018.0,101.8073,101.8873,101.7984,101.8428,8018.0
2019-05-13 13:10:00,114.62,114.65,114.57,114.62,13438.0,101.834,101.8606,101.7895,101.834,13438.0
2019-05-13 13:15:00,114.63,114.79,114.59,114.59,19370.0,101.8428,101.985,101.8073,101.8073,19370.0
2019-05-13 13:20:00,114.62,114.69,114.58,114.64,13941.0,101.834,101.8961,101.7984,101.8517,13941.0
2019-05-13 13:25:00,114.67,114.85,114.66,114.83,57246.0,101.8784,102.0383,101.8695,102.0205,57246.0
2019-05-13 13:30:00,114.81,114.89,114.72,114.88,44966.0,102.0028,102.0738,101.9228,102.065,44966.0
2019-05-13 13:35:00,114.88,115.04,114.85,115.0,39183.0,102.065,102.2071,102.0383,102.1716,39183.0
2019-05-13 13:40:00,115.01,115.07,115.0,115.04,7623.0,102.1804,102.2338,102.1716,102.2071,7623.0
2019-05-13 13:45:00,115.02,115.09,114.99,115.05,11912.0,102.1893,102.2515,102.1627,102.216,11912.0
2019-05-13 13:50:00,115.08,115.14,115.0,115.14,8300.0,102.2426,102.2959,102.1716,102.2959,8300.0
2019-05-13 13:55:00,115.14,115.21,115.11,115.19,9422.0,102.2959,102.3581,102.2693,102.3404,9422.0
2019-05-13 14:00:00,115.17,115.2,115.1,115.17,11768.0,102.3226,102.3493,102.2604,102.3226,11768.0
2019-05-13 14:05:00,115.18,115.29,115.14,115.19,12359.0,102.3315,102.4292,102.2959,102.3404,12359.0
2019-05-13 14:10:00,115.14,115.14,114.9,114.9,14978.0,102.2959,102.2959,102.0827,102.0827,14978.0
2019-05-13 14:15:00,114.89,115.0,114.83,114.86,14884.0,102.0738,102.1716,102.0205,102.0472,14884.0
2019-05-13 14:20:00,114.91,115.14,114.91,115.1,19195.0,102.0916,102.2959,102.0916,102.2604,19195.0
2019-05-13 14:25:00,115.16,115.51,115.15,115.43,35546.0,102.3137,102.6247,102.3048,102.5536,35546.0
2019-05-13 14:30:00,115.46,115.55,115.39,115.41,19167.0,102.5803,102.6602,102.5181,102.5358,19167.0
2019-05-13 14:35:00,115.45,115.5,115.37,115.42,7757.0,102.5714,102.6158,102.5003,102.5447,7757.0
2019-05-13 14:40:00,115.4,115.49,115.14,115.23,12127.0,102.5269,102.6069,102.2959,102.3759,12127.0
2019-05-13 14:45:00,115.23,115.48,115.23,115.43,10934.0,102.3759,102.598,102.3759,102.5536,10934.0
2019-05-13 14:50:00,115.43,115.69,115.42,115.64,17129.0,102.5536,102.7846,102.5447,102.7402,17129.0
2019-05-13 14:55:00,115.63,115.68,115.51,115.54,15898.0,102.7313,102.7757,102.6247,102.6513,15898.0
2019-05-13 15:00:00,115.54,115.68,115.51,115.58,37501.0,102.6513,102.7757,102.6247,102.6869,37501.0
2019-05-13 15:05:00,115.57,115.68,115.51,115.56,24380.0,102.678,102.7757,102.6247,102.6691,24380.0
2019-05-13 15:10:00,115.56,115.79,115.56,115.71,74371.0,102.6691,102.8734,102.6691,102.8024,74371.0
2019-05-13 15:15:00,115.73,115.88,115.7,115.8,111950.0,102.8201,102.9534,102.7935,102.8823,111950.0
2019-05-13 15:20:00,115.8,115.8,115.36,115.39,40695.0,102.8823,102.8823,102.4914,102.5181,40695.0
2019-05-13 15:25:00,115.39,115.56,115.35,115.43,20695.0,102.5181,102.6691,102.4825,102.5536,20695.0
2019-05-13 15:30:00,115.4,115.46,115.34,115.45,56978.0,102.5269,102.5803,102.4736,102.5714,56978.0
2019-05-13 15:35:00,115.44,115.52,115.38,115.52,82715.0,102.5625,102.6336,102.5092,102.6336,82715.0
2019-05-13 15:40:00,115.53,115.57,115.48,115.53,56604.0,102.6424,102.678,102.598,102.6424,56604.0
2019-05-13 15:45:00,115.53,115.76,115.52,115.72,58726.0,102.6424,102.8468,102.6336,102.8112,58726.0
2019-05-13 15:50:00,115.71,115.73,115.36,115.5,77241.0,102.8024,102.8201,102.4914,102.6158,77241.0
2019-05-13 15:55:00,115.48,115.64,115.43,115.45,131054.0,102.598,102.7402,102.5536,102.5714,131054.0
2019-05-14 09:30:00,116.0,116.43,115.9,116.18,47527.0,103.06,103.442,102.9712,103.2199,47527.0
2019-05-14 09:35:00,116.16,116.52,116.16,116.28,21769.0,103.2022,103.522,103.2022,103.3088,21769.0
2019-05-14 09:40:00,116.28,116.63,116.24,116.37,27256.0,103.3088,103.6197,103.2732,103.3887,27256.0
2019-05-14 09:45:00,116.35,116.39,116.2,116.34,41021.0,103.371,103.4065,103.2377,103.3621,41021.0
2019-05-14 09:50:00,116.32,116.48,116.27,116.33,17957.0,103.3443,103.4865,103.2999,103.3532,17957.0
2019-05-14 09:55:00,116.29,116.42,116.2,116.39,21413.0,103.3177,103.4332,103.2377,103.4065,21413.0
2019-05-14 10:00:00,116.43,116.52,116.3,116.3,31055.0,103.442,103.522,103.3265,103.3265,31055.0
2019-05-14 10:05:00,116.29,116.34,116.23,116.31,16949.0,103.3177,103.3621,103.2644,103.3354,16949.0
2019-05-14 10:10:00,116.31,116.49,116.27,116.38,15559.0,103.3354,103.4954,103.2999,103.3976,15559.0
2019-05-14 10:15:00,116.36,116.7,116.36,116.63,20156.0,103.3799,103.6819,103.3799,103.6197,20156.0
2019-05-14 10:20:00,116.66,116.8,116.43,116.49,12427.0,103.6464,103.7708,103.442,103.4954,12427.0
2019-05-14 10:25:00,116.48,116.64,116.43,116.5,6770.0,103.4865,103.6286,103.442,103.5042,6770.0
2019-05-14 10:30:00,116.5,116.67,116.33,116.34,26433.0,103.5042,103.6553,103.3532,103.3621,26433.0
2019-05-14 10:35:00,116.31,116.4,116.28,116.34,17139.0,103.3354,103.4154,103.3088,103.3621,17139.0
2019-05-14 10:40:00,116.33,116.43,116.28,116.37,18516.0,103.3532,103.442,103.3088,103.3887,18516.0
2019-05-14 10:45:00,116.37,116.43,116.0,116.38,35087.0,103.3887,103.442,103.06,103.3976,35087.0
2019-05-14 10:50:00,116.4,116.43,116.31,116.43,42384.0,103.4154,103.442,103.3354,103.442,42384.0
2019-05-14 10:55:00,116.44,116.53,116.39,116.49,37296.0,103.4509,103.5309,103.4065,103.4954,37296.0
2019-05-14 11:00:00,116.48,116.51,116.4,116.47,28070.0,103.4865,103.5131,103.4154,103.4776,28070.0
2019-05-14 11:05:00,116.47,116.53,116.43,116.45,15616.0,103.4776,103.5309,103.442,103.4598,15616.0
2019-05-14 11:10:00,116.44,116.57,116.43,116.48,20639.0,103.4509,103.5664,103.442,103.4865,20639.0
2019-05-14 11:15:00,116.47,116.54,116.39,116.53,35066.0,103.4776,103.5398,103.4065,103.5309,35066.0
2019-05-14 11:20:00,116.51,116.69,116.48,116.66,51947.0,103.5131,103.673,103.4865,103.6464,51947.0
2019-05-14 11:25:00,116.68,116.85,116.68,116.8,25416.0,103.6642,103.8152,103.6642,103.7708,25416.0
2019-05-14 11:30:00,116.79,116.93,116.79,116.93,56080.0,103.7619,103.8863,103.7619,103.8863,56080.0
2019-05-14 11:35:00,116.94,117.35,116.94,117.31,26495.0,103.8952,104.2594,103.8952,104.2239,26495.0
2019-05-14 11:40:00,117.31,117.47,117.2,117.45,28990.0,104.2239,104.366,104.1262,104.3483,28990.0
2019-05-14 11:45:00,117.46,117.5,117.4,117.49,29668.0,104.3571,104.3927,104.3038,104.3838,29668.0
2019-05-14 11:50:00,117.49,117.54,117.38,117.41,13353.0,104.3838,104.4282,104.2861,104.3127,13353.0
2019-05-14 11:55:00,117.42,117.42,117.23,117.31,60856.0,104.3216,104.3216,104.1528,104.2239,60856.0
2019-05-14 12:00:00,117.31,117.5,117.31,117.47,38131.0,104.2239,104.3927,104.2239,104.366,38131.0
2019-05-14 12:05:00,117.47,117.6,117.36,117.36,50414.0,104.366,104.4815,104.2683,104.2683,50414.0
2019-05-14 12:10:00,117.37,117.54,117.3,117.48,33851.0,104.2772,104.4282,104.215,104.3749,33851.0
2019-05-14 12:15:00,117.47,117.47,117.2,117.21,13204.0,104.366,104.366,104.1262,104.135,13204.0
2019-05-14 12:20:00,117.22,117.28,117.22,117.26,14250.0,104.1439,104.1972,104.1439,104.1795,14250.0
2019-05-14 12:25:00,117.24,117.27,117.13,117.18,11675.0,104.1617,104.1883,104.064,104.1084,11675.0
2019-05-14 12:30:00,117.18,117.18,117.07,117.11,13784.0,104.1084,104.1084,104.0107,104.0462,13784.0
2019-05-14 12:35:00,117.12,117.31,117.12,117.26,14105.0,104.0551,104.2239,104.0551,104.1795,14105.0
2019-05-14 12:40:00,117.27,117.28,117.17,117.18,11330.0,104.1883,104.1972,104.0995,104.1084,11330.0
2019-05-14 12:45:00,117.18,117.2,117.01,117.2,34455.0,104.1084,104.1262,103.9573,104.1262,34455.0
2019-05-14 12:50:00,117.18,117.24,117.17,117.19,13160.0,104.1084,104.1617,104.0995,104.1173,13160.0
2019-05-14 12:55:00,117.19,117.24,117.17,117.18,18914.0,104.1173,104.1617,104.0995,104.1084,18914.0
2019-05-14 13:00:00,117.18,117.42,117.16,117.42,13391.0,104.1084,104.3216,104.0906,104.3216,13391.0
2019-05-14 13:05:00,117.42,117.44,117.32,117.35,13909.0,104.3216,104.3394,104.2328,104.2594,13909.0
2019-05-14 13:10:00,117.36,117.47,117.36,117.46,16210.0,104.2683,104.366,104.2683,104.3571,16210.0
2019-05-14 13:15:00,117.46,117.5,117.4,117.43,17879.0,104.3571,104.3927,104.3038,104.3305,17879.0
2019-05-14 13:20:00,117.43,117.57,117.43,117.55,16892.0,104.3305,104.4549,104.3305,104.4371,16892.0
2019-05-14 13:25:00,117.54,117.56,117.49,117.53,7125.0,104.4282,104.446,104.3838,104.4193,7125.0
2019-05-14 13:30:00,117.52,117.57,117.49,117.57,12785.0,104.4105,104.4549,104.3838,104.4549,12785.0
2019-05-14 13:35:00,117.57,117.6,117.55,117.58,9612.0,104.4549,104.4815,104.4371,104.4638,9612.0
2019-05-14 13:40:00,117.59,117.62,117.56,117.59,17382.0,104.4726,104.4993,104.446,104.4726,17382.0
2019-05-14 13:45:00,117.61,117.61,117.54,117.6,15557.0,104.4904,104.4904,104.4282,104.4815,15557.0
2019-05-14 13:50:00,117.59,117.64,117.55,117.59,12971.0,104.4726,104.5171,104.4371,104.4726,12971.0
2019-05-14 13:55:00,117.59,117.59,117.45,117.47,17831.0,104.4726,104.4726,104.3483,104.366,17831.0
2019-05-14 14:00:00,117.46,117.48,117.31,117.35,39598.0,104.3571,104.3749,104.2239,104.2594,39598.0
2019-05-14 14:05:00,117.34,117.45,117.31,117.44,25101.0,104.2505,104.3483,104.2239,104.3394,25101.0
2019-05-14 14:10:00,117.43,117.46,117.35,117.41,18204.0,104.3305,104.3571,104.2594,104.3127,18204.0
2019-05-14 14:15:00,117.39,117.49,117.39,117.39,30693.0,104.295,104.3838,104.295,104.295,30693.0
2019-05-14 14:20:00,117.39,117.49,117.39,117.49,20924.0,104.295,104.3838,104.295,104.3838,20924.0
2019-05-14 14:25:00,117.48,117.66,117.47,117.58,21425.0,104.3749,104.5348,104.366,104.4638,21425.0
2019-05-14 14:30:00,117.58,117.61,117.52,117.58,15828.0,104.4638,104.4904,104.4105,104.4638,15828.0
2019-05-14 14:35:00,117.57,117.66,117.57,117.64,12950.0,104.4549,104.5348,104.4549,104.5171,12950.0
2019-05-14 14:40:00,117.63,117.73,117.63,117.69,18973.0,104.5082,104.597,104.5082,104.5615,18973.0
2019-05-14 14:45:00,117.68,117.68,117.39,117.39,18810.0,104.5526,104.5526,104.295,104.295,18810.0
2019-05-14 14:50:00,117.4,117.43,117.29,117.29,18478.0,104.3038,104.3305,104.2061,104.2061,18478.0
2019-05-14 14:55:00,117.29,117.4,117.29,117.34,14326.0,104.2061,104.3038,104.2061,104.2505,14326.0
2019-05-14 15:00:00,117.34,117.37,117.29,117.31,13159.0,104.2505,104.2772,104.2061,104.2239,13159.0
2019-05-14 15:05:00,117.31,117.33,117.22,117.32,15458.0,104.2239,104.2417,104.1439,104.2328,15458.0
2019-05-14 15:10:00,117.32,117.32,117.15,117.2,19194.0,104.2328,104.2328,104.0817,104.1262,19194.0
2019-05-14 15:15:00,117.19,117.22,117.12,117.22,13848.0,104.1173,104.1439,104.0551,104.1439,13848.0
2019-05-14 15:20:00,117.21,117.28,117.19,117.24,15112.0,104.135,104.1972,104.1173,104.1617,15112.0
2019-05-14 15:25:00,117.23,117.26,117.12,117.12,15488.0,104.1528,104.1795,104.0551,104.0551,15488.0
2019-05-14 15:30:00,117.1,117.1,116.8,116.83,30949.0,104.0373,104.0373,103.7708,103.7974,30949.0
2019-05-14 15:35:00,116.84,117.02,116.82,116.98,40646.0,103.8063,103.9662,103.7885,103.9307,40646.0
2019-05-14 15:40:00,116.97,117.03,116.96,116.96,40899.0,103.9218,103.9751,103.9129,103.9129,40899.0
2019-05-14 15:45:00,116.96,117.07,116.91,117.06,55194.0,103.9129,104.0107,103.8685,104.0018,55194.0
2019-05-14 15:50:00,117.05,117.05,116.92,117.05,93541.0,103.9929,103.9929,103.8774,103.9929,93541.0
2019-05-14 15:55:00,117.05,117.09,116.85,116.93,173482.0,103.9929,104.0284,103.8152,103.8863,173482.0
2019-05-15 09:30:00,116.14,116.62,115.95,116.13,38513.0,103.1844,103.6109,103.0156,103.1755,38513.0
2019-05-15 09:35:00,116.14,116.79,116.14,116.63,15139.0,103.1844,103.7619,103.1844,103.6197,15139.0
2019-05-15 09:40:00,116.69,116.74,116.37,116.66,14151.0,103.673,103.7175,103.3887,103.6464,14151.0
2019-05-15 09:45:00,116.66,116.75,116.46,116.74,10127.0,103.6464,103.7264,103.4687,103.7175,10127.0
2019-05-15 09:50:00,116.72,116.78,116.48,116.5,22135.0,103.6997,103.753,103.4865,103.5042,22135.0
2019-05-15 09:55:00,116.45,116.73,116.45,116.62,18910.0,103.4598,103.7086,103.4598,103.6109,18910.0
2019-05-15 10:00:00,116.65,116.76,116.53,116.62,27672.0,103.6375,103.7352,103.5309,103.6109,27672.0
2019-05-15 10:05:00,116.6,116.7,116.52,116.7,24488.0,103.5931,103.6819,103.522,103.6819,24488.0
2019-05-15 10:10:00,116.69,117.26,116.57,117.26,88749.0,103.673,104.1795,103.5664,104.1795,88749.0
2019-05-15 10:15:00,117.27,117.33,116.84,116.84,84152.0,104.1883,104.2417,103.8063,103.8063,84152.0
2019-05-15 10:20:00,116.84,116.9,116.57,116.67,20254.0,103.8063,103.8596,103.5664,103.6553,20254.0
2019-05-15 10:25:00,116.68,116.9,116.55,116.88,19381.0,103.6642,103.8596,103.5487,103.8418,19381.0
2019-05-15 10:30:00,116.83,116.96,116.83,116.89,17492.0,103.7974,103.9129,103.7974,103.8507,17492.0
2019-05-15 10:35:00,116.89,117.04,116.83,116.92,20171.0,103.8507,103.984,103.7974,103.8774,20171.0
2019-05-15 10:40:00,116.93,117.0,116.87,116.92,63109.0,103.8863,103.9485,103.833,103.8774,63109.0
2019-05-15 10:45:00,116.9,117.01,116.88,117.0,17180.0,103.8596,103.9573,103.8418,103.9485,17180.0
2019-05-15 10:50:00,117.01,117.06,116.94,116.98,32561.0,103.9573,104.0018,103.8952,103.9307,32561.0
2019-05-15 10:55:00,117.0,117.04,116.84,116.9,23836.0,103.9485,103.984,103.8063,103.8596,23836.0
2019-05-15 11:00:00,116.92,116.92,116.46,116.57,53182.0,103.8774,103.8774,103.4687,103.5664,53182.0
2019-05-15 11:05:00,116.58,116.61,116.48,116.57,18561.0,103.5753,103.602,103.4865,103.5664,18561.0
2019-05-15 11:10:00,116.55,116.74,116.49,116.64,35087.0,103.5487,103.7175,103.4954,103.6286,35087.0
2019-05-15 11:15:00,116.64,116.89,116.61,116.89,16025.0,103.6286,103.8507,103.602,103.8507,16025.0
2019-05-15 11:20:00,116.87,116.96,116.81,116.85,13609.0,103.833,103.9129,103.7797,103.8152,13609.0
2019-05-15 11:25:00,116.85,117.0,116.85,116.93,22563.0,103.8152,103.9485,103.8152,103.8863,22563.0
2019-05-15 11:30:00,116.94,117.02,116.88,116.98,25591.0,103.8952,103.9662,103.8418,103.9307,25591.0
2019-05-15 11:35:00,117.0,117.08,116.98,117.0,30972.0,103.9485,104.0195,103.9307,103.9485,30972.0
2019-05-15 11:40:00,117.0,117.23,117.0,117.2,8012.0,103.9485,104.1528,103.9485,104.1262,8012.0
2019-05-15 11:45:00,117.22,117.22,117.1,117.12,5746.0,104.1439,104.1439,104.0373,104.0551,5746.0
2019-05-15 11:50:00,117.15,117.26,117.08,117.2,8772.0,104.0817,104.1795,104.0195,104.1262,8772.0
2019-05-15 11:55:00,117.21,117.28,117.17,117.21,9088.0,104.135,104.1972,104.0995,104.135,9088.0
2019-05-15 12:00:00,117.22,117.24,117.17,117.17,9194.0,104.1439,104.1617,104.0995,104.0995,9194.0
2019-05-15 12:05:00,117.17,117.27,117.13,117.14,10330.0,104.0995,104.1883,104.064,104.0728,10330.0
2019-05-15 12:10:00,117.13,117.13,116.99,117.1,7877.0,104.064,104.064,103.9396,104.0373,7877.0
2019-05-15 12:15:00,117.09,117.09,116.91,116.91,7639.0,104.0284,104.0284,103.8685,103.8685,7639.0
2019-05-15 12:20:00,116.93,116.96,116.89,116.9,8961.0,103.8863,103.9129,103.8507,103.8596,8961.0
2019-05-15 12:25:00,116.88,117.07,116.87,117.03,15704.0,103.8418,104.0107,103.833,103.9751,15704.0
2019-05-15 12:30:00,117.02,117.15,116.98,117.12,14768.0,103.9662,104.0817,103.9307,104.0551,14768.0
2019-05-15 12:35:00,117.08,117.16,117.01,117.15,11542.0,104.0195,104.0906,103.9573,104.0817,11542.0
2019-05-15 12:40:00,117.16,117.2,117.13,117.19,9752.0,104.0906,104.1262,104.064,104.1173,9752.0
2019-05-15 12:45:00,117.21,117.25,117.18,117.22,7298.0,104.135,104.1706,104.1084,104.1439,7298.0
2019-05-15 12:50:00,117.18,117.21,117.08,117.08,6615.0,104.1084,104.135,104.0195,104.0195,6615.0
2019-05-15 12:55:00,117.08,117.09,116.93,116.95,8256.0,104.0195,104.0284,103.8863,103.904,8256.0
2019-05-15 13:00:00,116.94,116.96,116.89,116.94,8355.0,103.8952,103.9129,103.8507,103.8952,8355.0
2019-05-15 13:05:00,116.94,117.02,116.87,116.9,7211.0,103.8952,103.9662,103.833,103.8596,7211.0
2019-05-15 13:10:00,116.92,116.98,116.9,116.93,8991.0,103.8774,103.9307,103.8596,103.8863,8991.0
2019-05-15 13:15:00,116.93,116.96,116.81,116.83,9608.0,103.8863,103.9129,103.7797,103.7974,9608.0
2019-05-15 13:20:00,116.84,116.92,116.83,116.86,5627.0,103.8063,103.8774,103.7974,103.8241,5627.0
2019-05-15 13:25:00,116.87,116.97,116.86,116.93,7626.0,103.833,103.9218,103.8241,103.8863,7626.0
2019-05-15 13:30:00,116.94,117.11,116.94,117.11,9915.0,103.8952,104.0462,103.8952,104.0462,9915.0
2019-05-15 13:35:00,117.13,117.2,117.1,117.18,11896.0,104.064,104.1262,104.0373,104.1084,11896.0
2019-05-15 13:40:00,117.18,117.24,117.13,117.21,9806.0,104.1084,104.1617,104.064,104.135,9806.0
2019-05-15 13:45:00,117.22,117.28,117.21,117.26,11585.0,104.1439,104.1972,104.135,104.1795,11585.0
2019-05-15 13:50:00,117.25,117.25,117.19,117.25,8155.0,104.1706,104.1706,104.1173,104.1706,8155.0
2019-05-15 13:55:00,117.26,117.38,117.26,117.33,7265.0,104.1795,104.2861,104.1795,104.2417,7265.0
2019-05-15 14:00:00,117.33,117.38,117.33,117.36,11236.0,104.2417,104.2861,104.2417,104.2683,11236.0
2019-05-15 14:05:00,117.37,117.45,117.31,117.31,9328.0,104.2772,104.3483,104.2239,104.2239,9328.0
2019-05-15 14:10:00,117.3,117.47,117.3,117.47,12645.0,104.215,104.366,104.215,104.366,12645.0
2019-05-15 14:15:00,117.46,117.46,117.37,117.44,12696.0,104.3571,104.3571,104.2772,104.3394,12696.0
2019-05-15 14:20:00,117.43,117.51,117.43,117.5,6780.0,104.3305,104.4016,104.3305,104.3927,6780.0
2019-05-15 14:25:00,117.51,117.59,117.49,117.54,17127.0,104.4016,104.4726,104.3838,104.4282,17127.0
2019-05-15 14:30:00,117.54,117.58,117.5,117.57,11727.0,104.4282,104.4638,104.3927,104.4549,11727.0
2019-05-15 14:35:00,117.57,117.58,117.49,117.54,8077.0,104.4549,104.4638,104.3838,104.4282,8077.0
2019-05-15 14:40:00,117.54,117.59,117.52,117.55,8111.0,104.4282,104.4726,104.4105,104.4371,8111.0
2019-05-15 14:45:00,117.56,117.61,117.53,117.56,8260.0,104.446,104.4904,104.4193,104.446,8260.0
2019-05-15 14:50:00,117.58,117.58,117.37,117.4,12231.0,104.4638,104.4638,104.2772,104.3038,12231.0
2019-05-15 14:55:00,117.4,117.4,117.29,117.32,8343.0,104.3038,104.3038,104.2061,104.2328,8343.0
2019-05-15 15:00:00,117.32,117.37,117.28,117.29,10618.0,104.2328,104.2772,104.1972,104.2061,10618.0
2019-05-15 15:05:00,117.3,117.36,117.3,117.33,10996.0,104.215,104.2683,104.215,104.2417,10996.0
2019-05-15 15:10:00,117.33,117.42,117.32,117.39,13404.0,104.2417,104.3216,104.2328,104.295,13404.0
2019-05-15 15:15:00,117.4,117.42,117.34,117.34,9769.0,104.3038,104.3216,104.2505,104.2505,9769.0
2019-05-15 15:20:00,117.35,117.41,117.32,117.4,12803.0,104.2594,104.3127,104.2328,104.3038,12803.0
2019-05-15 15:25:00,117.41,117.48,117.41,117.46,14454.0,104.3127,104.3749,104.3127,104.3571,14454.0
2019-05-15 15:30:00,117.45,117.49,117.38,117.39,21081.0,104.3483,104.3838,104.2861,104.295,21081.0
2019-05-15 15:35:00,117.39,117.41,117.22,117.26,44890.0,104.295,104.3127,104.1439,104.1795,44890.0
2019-05-15 15:40:00,117.25,117.27,117.14,117.15,30038.0,104.1706,104.1883,104.0728,104.0817,30038.0
2019-05-15 15:45:00,117.14,117.15,117.06,117.08,34742.0,104.0728,104.0817,104.0018,104.0195,34742.0
2019-05-15 15:50:00,117.08,117.34,117.08,117.26,69180.0,104.0195,104.2505,104.0195,104.1795,69180.0
2019-05-15 15:55:00,117.26,117.29,117.15,117.25,111654.0,104.1795,104.2061,104.0817,104.1706,111654.0
2019-05-16 09:30:00,117.83,117.83,117.59,117.7,17090.0,104.6859,104.6859,104.4726,104.5704,17090.0
2019-05-16 09:35:00,117.67,118.23,117.67,118.0,30969.0,104.5437,105.0413,104.5437,104.8369,30969.0
2019-05-16 09:40:00,118.0,118.8,118.0,118.8,14504.0,104.8369,105.5477,104.8369,105.5477,14504.0
2019-05-16 09:45:00,118.8,119.22,118.8,119.2,43933.0,105.5477,105.9208,105.5477,105.903,43933.0
2019-05-16 09:50:00,119.18,119.27,119.04,119.16,88006.0,105.8853,105.9652,105.7609,105.8675,88006.0
2019-05-16 09:55:00,119.18,119.37,119.13,119.23,24792.0,105.8853,106.0541,105.8409,105.9297,24792.0
2019-05-16 10:00:00,119.23,119.24,118.98,119.12,39097.0,105.9297,105.9386,105.7076,105.832,39097.0
2019-05-16 10:05:00,119.09,119.22,119.07,119.16,42180.0,105.8053,105.9208,105.7876,105.8675,42180.0
2019-05-16 10:10:00,119.16,119.19,119.08,119.11,26704.0,105.8675,105.8942,105.7964,105.8231,26704.0
2019-05-16 10:15:00,119.11,119.28,119.1,119.26,65391.0,105.8231,105.9741,105.8142,105.9564,65391.0
2019-05-16 10:20:00,119.28,119.38,119.22,119.36,58767.0,105.9741,106.063,105.9208,106.0452,58767.0
2019-05-16 10:25:00,119.36,119.69,119.34,119.62,24012.0,106.0452,106.3384,106.0274,106.2762,24012.0
2019-05-16 10:30:00,119.62,119.78,119.55,119.67,21036.0,106.2762,106.4183,106.214,106.3206,21036.0
2019-05-16 10:35:00,119.67,119.7,119.48,119.55,42015.0,106.3206,106.3473,106.1518,106.214,42015.0
2019-05-16 10:40:00,119.55,119.66,119.38,119.38,31164.0,106.214,106.3117,106.063,106.063,31164.0
2019-05-16 10:45:00,119.37,119.37,119.1,119.16,28993.0,106.0541,106.0541,105.8142,105.8675,28993.0
2019-05-16 10:50:00,119.15,119.16,119.06,119.1,50836.0,105.8586,105.8675,105.7787,105.8142,50836.0
2019-05-16 10:55:00,119.09,119.19,119.08,119.09,41902.0,105.8053,105.8942,105.7964,105.8053,41902.0
2019-05-16 11:00:00,119.08,119.11,118.99,119.05,36362.0,105.7964,105.8231,105.7165,105.7698,36362.0
2019-05-16 11:05:00,119.05,119.24,119.04,119.23,23264.0,105.7698,105.9386,105.7609,105.9297,23264.0
2019-05-16 11:10:00,119.23,119.36,119.22,119.28,19589.0,105.9297,106.0452,105.9208,105.9741,19589.0
2019-05-16 11:15:00,119.3,119.46,119.28,119.43,14518.0,105.9919,106.134,105.9741,106.1074,14518.0
2019-05-16 11:20:00,119.43,119.47,119.36,119.39,9601.0,106.1074,106.1429,106.0452,106.0719,9601.0
2019-05-16 11:25:00,119.38,119.42,119.25,119.3,13968.0,106.063,106.0985,105.9475,105.9919,13968.0
2019-05-16 11:30:00,119.28,119.41,119.23,119.36,10745.0,105.9741,106.0896,105.9297,106.0452,10745.0
2019-05-16 11:35:00,119.38,119.39,119.29,119.29,6460.0,106.063,106.0719,105.983,105.983,6460.0
2019-05-16 11:40:00,119.29,119.3,119.2,119.22,16315.0,105.983,105.9919,105.903,105.9208,16315.0
2019-05-16 11:45:00,119.24,119.24,119.03,119.11,11265.0,105.9386,105.9386,105.752,105.8231,11265.0
2019-05-16 11:50:00,119.1,119.21,119.07,119.1,10412.0,105.8142,105.9119,105.7876,105.8142,10412.0
2019-05-16 11:55:00,119.11,119.21,119.08,119.21,9349.0,105.8231,105.9119,105.7964,105.9119,9349.0
2019-05-16 12:00:00,119.21,119.26,119.16,119.25,11356.0,105.9119,105.9564,105.8675,105.9475,11356.0
2019-05-16 12:05:00,119.25,119.3,119.2,119.22,9945.0,105.9475,105.9919,105.903,105.9208,9945.0
2019-05-16 12:10:00,119.21,119.31,119.21,119.26,8438.0,105.9119,106.0008,105.9119,105.9564,8438.0
2019-05-16 12:15:00,119.26,119.4,119.26,119.36,7262.0,105.9564,106.0807,105.9564,106.0452,7262.0
2019-05-16 12:20:00,119.37,119.39,119.26,119.27,7000.0,106.0541,106.0719,105.9564,105.9652,7000.0
2019-05-16 12:25:00,119.28,119.31,119.18,119.18,11328.0,105.9741,106.0008,105.8853,105.8853,11328.0
2019-05-16 12:30:00,119.18,119.24,119.15,119.23,7485.0,105.8853,105.9386,105.8586,105.9297,7485.0
2019-05-16 12:35:00,119.22,119.22,119.05,119.06,10931.0,105.9208,105.9208,105.7698,105.7787,10931.0
2019-05-16 12:40:00,119.06,119.1,119.0,119.03,8200.0,105.7787,105.8142,105.7254,105.752,8200.0
2019-05-16 12:45:00,119.02,119.02,118.97,118.99,110369.0,105.7431,105.7431,105.6987,105.7165,110369.0
2019-05-16 12:50:00,118.99,119.05,118.99,119.04,5209.0,105.7165,105.7698,105.7165,105.7609,5209.0
2019-05-16 12:55:00,119.05,119.09,119.03,119.06,10354.0,105.7698,105.8053,105.752,105.7787,10354.0
2019-05-16 13:00:00,119.06,119.15,118.98,119.01,11728.0,105.7787,105.8586,105.7076,105.7342,11728.0
2019-05-16 13:05:00,118.99,119.07,118.96,119.01,8976.0,105.7165,105.7876,105.6898,105.7342,8976.0
2019-05-16 13:10:00,119.01,119.12,119.0,119.06,13561.0,105.7342,105.832,105.7254,105.7787,13561.0
2019-05-16 13:15:00,119.06,119.16,119.05,119.14,15040.0,105.7787,105.8675,105.7698,105.8497,15040.0
2019-05-16 13:20:00,119.15,119.2,119.08,119.09,16994.0,105.8586,105.903,105.7964,105.8053,16994.0
2019-05-16 13:25:00,119.08,119.21,119.07,119.15,14178.0,105.7964,105.9119,105.7876,105.8586,14178.0
2019-05-16 13:30:00,119.15,119.24,119.13,119.22,9695.0,105.8586,105.9386,105.8409,105.9208,9695.0
2019-05-16 13:35:00,119.23,119.29,119.19,119.28,10172.0,105.9297,105.983,105.8942,105.9741,10172.0
2019-05-16 13:40:00,119.28,119.31,119.17,119.19,9217.0,105.9741,106.0008,105.8764,105.8942,9217.0
2019-05-16 13:45:00,119.18,119.26,119.18,119.26,10897.0,105.8853,105.9564,105.8853,105.9564,10897.0
2019-05-16 13:50:00,119.25,119.28,119.2,119.22,10260.0,105.9475,105.9741,105.903,105.9208,10260.0
2019-05-16 13:55:00,119.2,119.23,119.18,119.2,6266.0,105.903,105.9297,105.8853,105.903,6266.0
2019-05-16 14:00:00,119.2,119.26,119.15,119.2,14194.0,105.903,105.9564,105.8586,105.903,14194.0
2019-05-16 14:05:00,119.2,119.23,119.17,119.17,8623.0,105.903,105.9297,105.8764,105.8764,8623.0
2019-05-16 14:10:00,119.15,119.18,119.08,119.18,113440.0,105.8586,105.8853,105.7964,105.8853,113440.0
2019-05-16 14:15:00,119.17,119.27,119.09,119.15,174838.0,105.8764,105.9652,105.8053,105.8586,174838.0
2019-05-16 14:20:00,119.13,119.13,118.84,119.02,23239.0,105.8409,105.8409,105.5832,105.7431,23239.0
2019-05-16 14:25:00,119.0,119.12,119.0,119.1,12112.0,105.7254,105.832,105.7254,105.8142,12112.0
2019-05-16 14:30:00,119.1,119.17,119.06,119.12,13245.0,105.8142,105.8764,105.7787,105.832,13245.0
2019-05-16 14:35:00,119.13,119.19,119.1,119.19,13669.0,105.8409,105.8942,105.8142,105.8942,13669.0
2019-05-16 14:40:00,119.19,119.2,119.12,119.13,15355.0,105.8942,105.903,105.832,105.8409,15355.0
2019-05-16 14:45:00,119.14,119.17,119.09,119.1,6839.0,105.8497,105.8764,105.8053,105.8142,6839.0
2019-05-16 14:50:00,119.09,119.11,118.98,118.98,12633.0,105.8053,105.8231,105.7076,105.7076,12633.0
2019-05-16 14:55:00,118.97,119.05,118.96,119.05,12801.0,105.6987,105.7698,105.6898,105.7698,12801.0
2019-05-16 15:00:00,119.04,119.04,118.96,118.98,14538.0,105.7609,105.7609,105.6898,105.7076,14538.0
2019-05-16 15:05:00,118.99,119.02,118.86,118.86,21200.0,105.7165,105.7431,105.601,105.601,21200.0
2019-05-16 15:10:00,118.87,118.91,118.77,118.77,13263.0,105.6099,105.6454,105.521,105.521,13263.0
2019-05-16 15:15:00,118.77,118.78,118.61,118.69,39597.0,105.521,105.5299,105.3789,105.4499,39597.0
2019-05-16 15:20:00,118.69,118.74,118.63,118.7,22256.0,105.4499,105.4944,105.3966,105.4588,22256.0
2019-05-16 15:25:00,118.7,118.78,118.66,118.77,24015.0,105.4588,105.5299,105.4233,105.521,24015.0
2019-05-16 15:30:00,118.77,118.78,118.62,118.77,30460.0,105.521,105.5299,105.3877,105.521,30460.0
2019-05-16 15:35:00,118.79,118.83,118.64,118.7,32092.0,105.5388,105.5743,105.4055,105.4588,32092.0
2019-05-16 15:40:00,118.71,118.73,118.54,118.58,36395.0,105.4677,105.4855,105.3167,105.3522,36395.0
2019-05-16 15:45:00,118.59,118.84,118.57,118.82,72070.0,105.3611,105.5832,105.3433,105.5654,72070.0
2019-05-16 15:50:00,118.81,118.96,118.73,118.94,331735.0,105.5566,105.6898,105.4855,105.6721,331735.0
2019-05-16 15:55:00,118.94,119.16,118.92,119.09,228336.0,105.6721,105.8675,105.6543,105.8053,228336.0
2019-05-17 09:30:00,117.83,118.6,117.83,118.47,55340.0,104.6859,105.37,104.6859,105.2545,55340.0
2019-05-17 09:35:00,118.42,118.59,118.32,118.57,13219.0,105.2101,105.3611,105.1212,105.3433,13219.0
2019-05-17 09:40:00,118.61,118.61,118.15,118.18,22237.0,105.3789,105.3789,104.9702,104.9968,22237.0
2019-05-17 09:45:00,118.16,118.39,118.16,118.28,15240.0,104.9791,105.1834,104.9791,105.0857,15240.0
2019-05-17 09:50:00,118.23,118.29,117.94,118.03,18069.0,105.0413,105.0946,104.7836,104.8636,18069.0
2019-05-17 09:55:00,118.04,118.4,118.02,118.4,12470.0,104.8724,105.1923,104.8547,105.1923,12470.0
2019-05-17 10:00:00,118.36,118.56,118.27,118.41,20623.0,105.1568,105.3344,105.0768,105.2012,20623.0
2019-05-17 10:05:00,118.34,118.6,118.33,118.52,14685.0,105.139,105.37,105.1301,105.2989,14685.0
2019-05-17 10:10:00,118.54,118.63,118.39,118.46,14559.0,105.3167,105.3966,105.1834,105.2456,14559.0
2019-05-17 10:15:00,118.39,118.71,118.36,118.69,16472.0,105.1834,105.4677,105.1568,105.4499,16472.0
2019-05-17 10:20:00,118.67,118.83,118.66,118.81,8737.0,105.4322,105.5743,105.4233,105.5566,8737.0
2019-05-17 10:25:00,118.79,118.95,118.73,118.8,13373.0,105.5388,105.6809,105.4855,105.5477,13373.0
2019-05-17 10:30:00,118.8,118.86,118.67,118.7,15580.0,105.5477,105.601,105.4322,105.4588,15580.0
2019-05-17 10:35:00,118.68,118.75,118.55,118.59,10073.0,105.4411,105.5032,105.3256,105.3611,10073.0
2019-05-17 10:40:00,118.61,118.82,118.61,118.79,8403.0,105.3789,105.5654,105.3789,105.5388,8403.0
2019-05-17 10:45:00,118.83,118.93,118.75,118.93,5400.0,105.5743,105.6632,105.5032,105.6632,5400.0
2019-05-17 10:50:00,118.96,119.07,118.96,119.05,18845.0,105.6898,105.7876,105.6898,105.7698,18845.0
2019-05-17 10:55:00,119.09,119.28,119.06,119.21,8756.0,105.8053,105.9741,105.7787,105.9119,8756.0
2019-05-17 11:00:00,119.22,119.44,119.22,119.31,35760.0,105.9208,106.1163,105.9208,106.0008,35760.0
2019-05-17 11:05:00,119.31,119.5,119.26,119.44,14093.0,106.0008,106.1696,105.9564,106.1163,14093.0
2019-05-17 11:10:00,119.45,119.52,119.42,119.43,19450.0,106.1252,106.1874,106.0985,106.1074,19450.0
2019-05-17 11:15:00,119.47,119.51,119.36,119.4,12814.0,106.1429,106.1785,106.0452,106.0807,12814.0
2019-05-17 11:20:00,119.42,119.52,119.41,119.43,24834.0,106.0985,106.1874,106.0896,106.1074,24834.0
2019-05-17 11:25:00,119.46,119.5,119.41,119.46,7777.0,106.134,106.1696,106.0896,106.134,7777.0
2019-05-17 11:30:00,119.46,119.5,119.1,119.2,28706.0,106.134,106.1696,105.8142,105.903,28706.0
2019-05-17 11:35:00,119.2,119.34,119.16,119.2,32847.0,105.903,106.0274,105.8675,105.903,32847.0
2019-05-17 11:40:00,119.21,119.26,119.08,119.23,96956.0,105.9119,105.9564,105.7964,105.9297,96956.0
2019-05-17 11:45:00,119.26,119.32,119.0,119.0,13198.0,105.9564,106.0097,105.7254,105.7254,13198.0
2019-05-17 11:50:00,118.99,119.37,118.94,119.36,29500.0,105.7165,106.0541,105.6721,106.0452,29500.0
2019-05-17 11:55:00,119.37,119.43,119.26,119.34,82272.0,106.0541,106.1074,105.9564,106.0274,82272.0
2019-05-17 12:00:00,119.33,119.38,119.19,119.19,22752.0,106.0185,106.063,105.8942,105.8942,22752.0
2019-05-17 12:05:00,119.16,119.16,118.98,119.09,11441.0,105.8675,105.8675,105.7076,105.8053,11441.0
2019-05-17 12:10:00,119.06,119.11,119.0,119.01,12519.0,105.7787,105.8231,105.7254,105.7342,12519.0
2019-05-17 12:15:00,119.01,119.2,119.01,119.16,7911.0,105.7342,105.903,105.7342,105.8675,7911.0
2019-05-17 12:20:00,119.19,119.28,119.16,119.19,11439.0,105.8942,105.9741,105.8675,105.8942,11439.0
2019-05-17 12:25:00,119.18,119.2,119.13,119.15,6371.0,105.8853,105.903,105.8409,105.8586,6371.0
2019-05-17 12:30:00,119.15,119.19,119.08,119.14,15785.0,105.8586,105.8942,105.7964,105.8497,15785.0
2019-05-17 12:35:00,119.12,119.2,119.08,119.12,8763.0,105.832,105.903,105.7964,105.832,8763.0
2019-05-17 12:40:00,119.1,119.25,119.09,119.22,8289.0,105.8142,105.9475,105.8053,105.9208,8289.0
2019-05-17 12:45:00,119.27,119.27,119.11,119.14,19065.0,105.9652,105.9652,105.8231,105.8497,19065.0
2019-05-17 12:50:00,119.15,119.26,119.12,119.23,17220.0,105.8586,105.9564,105.832,105.9297,17220.0
2019-05-17 12:55:00,119.22,119.29,119.11,119.28,22357.0,105.9208,105.983,105.8231,105.9741,22357.0
2019-05-17 13:00:00,119.27,119.37,119.14,119.14,206765.0,105.9652,106.0541,105.8497,105.8497,206765.0
2019-05-17 13:05:00,119.15,119.24,119.15,119.22,4104.0,105.8586,105.9386,105.8586,105.9208,4104.0
2019-05-17 13:10:00,119.23,119.27,119.17,119.25,3600.0,105.9297,105.9652,105.8764,105.9475,3600.0
2019-05-17 13:15:00,119.25,119.28,119.22,119.24,4776.0,105.9475,105.9741,105.9208,105.9386,4776.0
2019-05-17 13:20:00,119.23,119.32,119.23,119.26,8541.0,105.9297,106.0097,105.9297,105.9564,8541.0
2019-05-17 13:25:00,119.27,119.28,119.16,119.16,8560.0,105.9652,105.9741,105.8675,105.8675,8560.0
2019-05-17 13:30:00,119.15,119.2,119.06,119.2,8600.0,105.8586,105.903,105.7787,105.903,8600.0
2019-05-17 13:35:00,119.22,119.33,119.22,119.29,9564.0,105.9208,106.0185,105.9208,105.983,9564.0
2019-05-17 13:40:00,119.34,119.34,119.2,119.31,10653.0,106.0274,106.0274,105.903,106.0008,10653.0
2019-05-17 13:45:00,119.35,119.43,119.3,119.42,18755.0,106.0363,106.1074,105.9919,106.0985,18755.0
2019-05-17 13:50:00,119.42,119.45,119.37,119.45,7953.0,106.0985,106.1252,106.0541,106.1252,7953.0
2019-05-17 13:55:00,119.47,119.53,119.43,119.49,9855.0,106.1429,106.1962,106.1074,106.1607,9855.0
2019-05-17 14:00:00,119.51,119.59,119.51,119.56,11864.0,106.1785,106.2495,106.1785,106.2229,11864.0
2019-05-17 14:05:00,119.55,119.55,119.45,119.51,26054.0,106.214,106.214,106.1252,106.1785,26054.0
2019-05-17 14:10:00,119.51,119.56,119.44,119.54,13675.0,106.1785,106.2229,106.1163,106.2051,13675.0
2019-05-17 14:15:00,119.55,119.55,119.44,119.5,12341.0,106.214,106.214,106.1163,106.1696,12341.0
2019-05-17 14:20:00,119.49,119.55,119.47,119.52,11191.0,106.1607,106.214,106.1429,106.1874,11191.0
2019-05-17 14:25:00,119.51,119.59,119.48,119.58,8066.0,106.1785,106.2495,106.1518,106.2407,8066.0
2019-05-17 14:30:00,119.58,119.58,119.45,119.45,14286.0,106.2407,106.2407,106.1252,106.1252,14286.0
2019-05-17 14:35:00,119.46,119.58,119.45,119.54,9626.0,106.134,106.2407,106.1252,106.2051,9626.0
2019-05-17 14:40:00,119.52,119.58,119.47,119.56,9483.0,106.1874,106.2407,106.1429,106.2229,9483.0
2019-05-17 14:45:00,119.57,119.6,119.56,119.6,16885.0,106.2318,106.2584,106.2229,106.2584,16885.0
2019-05-17 14:50:00,119.6,119.63,119.58,119.59,11357.0,106.2584,106.2851,106.2407,106.2495,11357.0
2019-05-17 14:55:00,119.59,119.61,119.56,119.57,11112.0,106.2495,106.2673,106.2229,106.2318,11112.0
2019-05-17 15:00:00,119.56,119.61,119.27,119.28,30388.0,106.2229,106.2673,105.9652,105.9741,30388.0
2019-05-17 15:05:00,119.27,119.27,119.04,119.05,53467.0,105.9652,105.9652,105.7609,105.7698,53467.0
2019-05-17 15:10:00,119.03,119.11,118.94,119.09,21776.0,105.752,105.8231,105.6721,105.8053,21776.0
2019-05-17 15:15:00,119.08,119.11,118.95,118.99,16273.0,105.7964,105.8231,105.6809,105.7165,16273.0
2019-05-17 15:20:00,118.98,119.16,118.96,119.16,23867.0,105.7076,105.8675,105.6898,105.8675,23867.0
2019-05-17 15:25:00,119.13,119.14,118.96,118.98,31847.0,105.8409,105.8497,105.6898,105.7076,31847.0
2019-05-17 15:30:00,118.97,118.99,118.87,118.95,19938.0,105.6987,105.7165,105.6099,105.6809,19938.0
2019-05-17 15:35:00,118.95,118.97,118.71,118.72,27594.0,105.6809,105.6987,105.4677,105.4766,27594.0
2019-05-17 15:40:00,118.71,118.93,118.6,118.84,36123.0,105.4677,105.6632,105.37,105.5832,36123.0
2019-05-17 15:45:00,118.86,118.96,118.74,118.95,63751.0,105.601,105.6898,105.4944,105.6809,63751.0
2019-05-17 15:50:00,118.93,119.02,118.87,118.91,79133.0,105.6632,105.7431,105.6099,105.6454,79133.0
2019-05-17 15:55:00,118.9,119.03,118.71,118.72,184193.0,105.6365,105.752,105.4677,105.4766,184193.0
2019-05-20 09:30:00,118.0,118.42,117.93,118.36,25586.0,104.8369,105.2101,104.7747,105.1568,25586.0
2019-05-20 09:35:00,118.32,118.32,117.93,118.05,7296.0,105.1212,105.1212,104.7747,104.8813,7296.0
2019-05-20 09:40:00,117.99,118.28,117.97,118.15,9188.0,104.828,105.0857,104.8103,104.9702,9188.0
2019-05-20 09:45:00,118.16,118.51,118.16,118.29,10100.0,104.9791,105.29,104.9791,105.0946,10100.0
2019-05-20 09:50:00,118.13,118.55,118.13,118.55,14738.0,104.9524,105.3256,104.9524,105.3256,14738.0
2019-05-20 09:55:00,118.56,118.93,118.56,118.76,11271.0,105.3344,105.6632,105.3344,105.5121,11271.0
2019-05-20 10:00:00,118.64,118.65,118.4,118.5,6360.0,105.4055,105.4144,105.1923,105.2811,6360.0
2019-05-20 10:05:00,118.57,118.61,118.45,118.5,10334.0,105.3433,105.3789,105.2367,105.2811,10334.0
2019-05-20 10:10:00,118.47,118.5,118.37,118.37,7200.0,105.2545,105.2811,105.1656,105.1656,7200.0
2019-05-20 10:15:00,118.38,118.49,118.33,118.33,6047.0,105.1745,105.2723,105.1301,105.1301,6047.0
2019-05-20 10:20:00,118.35,118.57,118.34,118.52,6757.0,105.1479,105.3433,105.139,105.2989,6757.0
2019-05-20 10:25:00,118.55,118.74,118.55,118.69,12019.0,105.3256,105.4944,105.3256,105.4499,12019.0
2019-05-20 10:30:00,118.65,118.85,118.63,118.71,27095.0,105.4144,105.5921,105.3966,105.4677,27095.0
2019-05-20 10:35:00,118.72,118.8,118.66,118.67,14553.0,105.4766,105.5477,105.4233,105.4322,14553.0
2019-05-20 10:40:00,118.69,118.84,118.67,118.74,15491.0,105.4499,105.5832,105.4322,105.4944,15491.0
2019-05-20 10:45:00,118.72,118.83,118.64,118.69,18109.0,105.4766,105.5743,105.4055,105.4499,18109.0
2019-05-20 10:50:00,118.68,118.73,118.59,118.66,9540.0,105.4411,105.4855,105.3611,105.4233,9540.0
2019-05-20 10:55:00,118.66,118.88,118.66,118.86,8980.0,105.4233,105.6187,105.4233,105.601,8980.0
2019-05-20 11:00:00,118.88,118.92,118.65,118.73,5975.0,105.6187,105.6543,105.4144,105.4855,5975.0
2019-05-20 11:05:00,118.69,118.71,118.54,118.61,14398.0,105.4499,105.4677,105.3167,105.3789,14398.0
2019-05-20 11:10:00,118.6,118.63,118.43,118.45,10177.0,105.37,105.3966,105.2189,105.2367,10177.0
2019-05-20 11:15:00,118.44,118.62,118.42,118.55,9456.0,105.2278,105.3877,105.2101,105.3256,9456.0
2019-05-20 11:20:00,118.55,118.7,118.5,118.7,21023.0,105.3256,105.4588,105.2811,105.4588,21023.0
2019-05-20 11:25:00,118.67,118.71,118.57,118.66,10193.0,105.4322,105.4677,105.3433,105.4233,10193.0
2019-05-20 11:30:00,118.71,118.84,118.61,118.75,9456.0,105.4677,105.5832,105.3789,105.5032,9456.0
2019-05-20 11:35:00,118.73,118.73,118.48,118.48,6278.0,105.4855,105.4855,105.2634,105.2634,6278.0
2019-05-20 11:40:00,118.48,118.57,118.46,118.57,5308.0,105.2634,105.3433,105.2456,105.3433,5308.0
2019-05-20 11:45:00,118.58,118.68,118.54,118.59,8487.0,105.3522,105.4411,105.3167,105.3611,8487.0
2019-05-20 11:50:00,118.6,118.66,118.56,118.63,7004.0,105.37,105.4233,105.3344,105.3966,7004.0
2019-05-20 11:55:00,118.62,118.7,118.53,118.63,8078.0,105.3877,105.4588,105.3078,105.3966,8078.0
2019-05-20 12:00:00,118.63,118.73,118.55,118.66,7115.0,105.3966,105.4855,105.3256,105.4233,7115.0
2019-05-20 12:05:00,118.67,118.79,118.66,118.74,7934.0,105.4322,105.5388,105.4233,105.4944,7934.0
2019-05-20 12:10:00,118.76,118.97,118.76,118.97,16898.0,105.5121,105.6987,105.5121,105.6987,16898.0
2019-05-20 12:15:00,118.95,119.03,118.91,119.0,14004.0,105.6809,105.752,105.6454,105.7254,14004.0
2019-05-20 12:20:00,119.02,119.02,118.92,118.92,12029.0,105.7431,105.7431,105.6543,105.6543,12029.0
2019-05-20 12:25:00,118.93,118.95,118.77,118.78,4589.0,105.6632,105.6809,105.521,105.5299,4589.0
2019-05-20 12:30:00,118.77,118.79,118.52,118.53,9830.0,105.521,105.5388,105.2989,105.3078,9830.0
2019-05-20 12:35:00,118.52,118.75,118.52,118.75,3460.0,105.2989,105.5032,105.2989,105.5032,3460.0
2019-05-20 12:40:00,118.7,118.71,118.62,118.65,6000.0,105.4588,105.4677,105.3877,105.4144,6000.0
2019-05-20 12:45:00,118.67,118.71,118.62,118.62,2400.0,105.4322,105.4677,105.3877,105.3877,2400.0
2019-05-20 12:50:00,118.61,118.7,118.53,118.53,4841.0,105.3789,105.4588,105.3078,105.3078,4841.0
2019-05-20 12:55:00,118.52,118.59,118.48,118.53,6877.0,105.2989,105.3611,105.2634,105.3078,6877.0
2019-05-20 13:00:00,118.48,118.54,118.44,118.49,6245.0,105.2634,105.3167,105.2278,105.2723,6245.0
2019-05-20 13:05:00,118.48,118.56,118.48,118.51,4748.0,105.2634,105.3344,105.2634,105.29,4748.0
2019-05-20 13:10:00,118.53,118.62,118.49,118.6,3400.0,105.3078,105.3877,105.2723,105.37,3400.0
2019-05-20 13:15:00,118.62,118.66,118.58,118.58,6127.0,105.3877,105.4233,105.3522,105.3522,6127.0
2019-05-20 13:20:00,118.64,118.66,118.55,118.57,4798.0,105.4055,105.4233,105.3256,105.3433,4798.0
2019-05-20 13:25:00,118.59,118.68,118.56,118.68,20398.0,105.3611,105.4411,105.3344,105.4411,20398.0
2019-05-20 13:30:00,118.67,118.78,118.63,118.74,7479.0,105.4322,105.5299,105.3966,105.4944,7479.0
2019-05-20 13:35:00,118.72,118.87,118.72,118.82,74234.0,105.4766,105.6099,105.4766,105.5654,74234.0
2019-05-20 13:40:00,118.82,118.84,118.75,118.75,19650.0,105.5654,105.5832,105.5032,105.5032,19650.0
2019-05-20 13:45:00,118.76,118.81,118.72,118.74,12187.0,105.5121,105.5566,105.4766,105.4944,12187.0
2019-05-20 13:50:00,118.71,118.76,118.59,118.63,12404.0,105.4677,105.5121,105.3611,105.3966,12404.0
2019-05-20 13:55:00,118.64,118.76,118.61,118.75,23385.0,105.4055,105.5121,105.3789,105.5032,23385.0
2019-05-20 14:00:00,118.74,118.75,118.55,118.56,23612.0,105.4944,105.5032,105.3256,105.3344,23612.0
2019-05-20 14:05:00,118.59,118.62,118.36,118.39,17424.0,105.3611,105.3877,105.1568,105.1834,17424.0
2019-05-20 14:10:00,118.39,118.4,118.27,118.28,18707.0,105.1834,105.1923,105.0768,105.0857,18707.0
2019-05-20 14:15:00,118.28,118.32,118.25,118.3,20104.0,105.0857,105.1212,105.059,105.1034,20104.0
2019-05-20 14:20:00,118.31,118.38,118.27,118.31,17194.0,105.1123,105.1745,105.0768,105.1123,17194.0
2019-05-20 14:25:00,118.33,118.38,118.31,118.32,17248.0,105.1301,105.1745,105.1123,105.1212,17248.0
2019-05-20 14:30:00,118.33,118.36,118.24,118.27,8423.0,105.1301,105.1568,105.0501,105.0768,8423.0
2019-05-20 14:35:00,118.27,118.27,118.0,118.03,10100.0,105.0768,105.0768,104.8369,104.8636,10100.0
2019-05-20 14:40:00,118.04,118.12,118.04,118.04,10657.0,104.8724,104.9435,104.8724,104.8724,10657.0
2019-05-20 14:45:00,118.01,118.03,117.91,117.91,13600.0,104.8458,104.8636,104.757,104.757,13600.0
2019-05-20 14:50:00,117.93,117.99,117.9,117.96,12411.0,104.7747,104.828,104.7481,104.8014,12411.0
2019-05-20 14:55:00,117.95,118.29,117.95,118.27,36950.0,104.7925,105.0946,104.7925,105.0768,36950.0
2019-05-20 15:00:00,118.27,118.27,118.03,118.04,11650.0,105.0768,105.0768,104.8636,104.8724,11650.0
2019-05-20 15:05:00,118.04,118.07,117.95,117.97,11111.0,104.8724,104.8991,104.7925,104.8103,11111.0
2019-05-20 15:10:00,118.0,118.0,117.87,117.98,13372.0,104.8369,104.8369,104.7214,104.8191,13372.0
2019-05-20 15:15:00,117.97,118.12,117.96,118.11,10354.0,104.8103,104.9435,104.8014,104.9346,10354.0
2019-05-20 15:20:00,118.11,118.19,118.04,118.1,24833.0,104.9346,105.0057,104.8724,104.9258,24833.0
2019-05-20 15:25:00,118.08,118.23,118.06,118.23,8104.0,104.908,105.0413,104.8902,105.0413,8104.0
2019-05-20 15:30:00,118.22,118.3,118.17,118.26,18923.0,105.0324,105.1034,104.9879,105.0679,18923.0
2019-05-20 15:35:00,118.26,118.52,118.23,118.48,21689.0,105.0679,105.2989,105.0413,105.2634,21689.0
2019-05-20 15:40:00,118.47,118.49,118.35,118.4,16911.0,105.2545,105.2723,105.1479,105.1923,16911.0
2019-05-20 15:45:00,118.39,118.42,118.33,118.34,20676.0,105.1834,105.2101,105.1301,105.139,20676.0
2019-05-20 15:50:00,118.34,118.5,118.32,118.49,54278.0,105.139,105.2811,105.1212,105.2723,54278.0
2019-05-20 15:55:00,118.49,118.49,118.31,118.32,182608.0,105.2723,105.2723,105.1123,105.1212,182608.0
2019-05-21 09:30:00,119.88,120.62,119.51,120.5,230050.0,106.5072,107.1646,106.1785,107.058,230050.0
2019-05-21 09:35:00,120.55,121.14,120.27,120.41,182465.0,107.1025,107.6266,106.8537,106.9781,182465.0
2019-05-21 09:40:00,120.38,121.0,120.32,120.81,55541.0,106.9514,107.5023,106.8981,107.3335,55541.0
2019-05-21 09:45:00,120.72,120.76,120.4,120.48,22216.0,107.2535,107.289,106.9692,107.0403,22216.0
2019-05-21 09:50:00,120.49,120.59,120.39,120.41,24551.0,107.0491,107.138,106.9603,106.9781,24551.0
2019-05-21 09:55:00,120.4,120.62,120.37,120.55,31185.0,106.9692,107.1646,106.9425,107.1025,31185.0
2019-05-21 10:00:00,120.55,120.58,120.32,120.32,27755.0,107.1025,107.1291,106.8981,106.8981,27755.0
2019-05-21 10:05:00,120.33,120.54,120.33,120.5,24205.0,106.907,107.0936,106.907,107.058,24205.0
2019-05-21 10:10:00,120.5,120.74,120.33,120.73,262398.0,107.058,107.2713,106.907,107.2624,262398.0
2019-05-21 10:15:00,120.74,120.93,120.63,120.83,65618.0,107.2713,107.4401,107.1735,107.3512,65618.0
2019-05-21 10:20:00,120.82,120.94,120.53,120.6,63511.0,107.3423,107.4489,107.0847,107.1469,63511.0
2019-05-21 10:25:00,120.6,120.65,120.53,120.63,39195.0,107.1469,107.1913,107.0847,107.1735,39195.0
2019-05-21 10:30:00,120.64,120.74,120.59,120.68,46544.0,107.1824,107.2713,107.138,107.218,46544.0
2019-05-21 10:35:00,120.67,120.69,120.51,120.55,40433.0,107.2091,107.2268,107.0669,107.1025,40433.0
2019-05-21 10:40:00,120.54,120.75,120.5,120.75,22836.0,107.0936,107.2801,107.058,107.2801,22836.0
2019-05-21 10:45:00,120.8,120.81,120.65,120.67,8191.0,107.3246,107.3335,107.1913,107.2091,8191.0
2019-05-21 10:50:00,120.71,120.72,120.58,120.68,14420.0,107.2446,107.2535,107.1291,107.218,14420.0
2019-05-21 10:55:00,120.68,120.83,120.65,120.67,15230.0,107.218,107.3512,107.1913,107.2091,15230.0
2019-05-21 11:00:00,120.66,120.71,120.58,120.69,24214.0,107.2002,107.2446,107.1291,107.2268,24214.0
2019-05-21 11:05:00,120.68,120.72,120.59,120.63,29541.0,107.218,107.2535,107.138,107.1735,29541.0
2019-05-21 11:10:00,120.65,120.7,120.58,120.7,27245.0,107.1913,107.2357,107.1291,107.2357,27245.0
2019-05-21 11:15:00,120.7,120.71,120.53,120.67,32424.0,107.2357,107.2446,107.0847,107.2091,32424.0
2019-05-21 11:20:00,120.66,120.66,120.35,120.41,62928.0,107.2002,107.2002,106.9248,106.9781,62928.0
2019-05-21 11:25:00,120.42,120.47,120.37,120.4,46354.0,106.987,107.0314,106.9425,106.9692,46354.0
2019-05-21 11:30:00,120.41,120.49,120.33,120.41,40034.0,106.9781,107.0491,106.907,106.9781,40034.0
2019-05-21 11:35:00,120.4,120.52,120.34,120.5,46348.0,106.9692,107.0758,106.9159,107.058,46348.0
2019-05-21 11:40:00,120.5,120.5,120.38,120.45,128486.0,107.058,107.058,106.9514,107.0136,128486.0
2019-05-21 11:45:00,120.44,120.47,120.35,120.36,66885.0,107.0047,107.0314,106.9248,106.9336,66885.0
2019-05-21 11:50:00,120.36,120.44,120.22,120.41,31364.0,106.9336,107.0047,106.8093,106.9781,31364.0
2019-05-21 11:55:00,120.39,120.42,120.29,120.38,17600.0,106.9603,106.987,106.8715,106.9514,17600.0
2019-05-21 12:00:00,120.39,120.48,120.35,120.42,18296.0,106.9603,107.0403,106.9248,106.987,18296.0
2019-05-21 12:05:00,120.4,120.45,120.39,120.42,8440.0,106.9692,107.0136,106.9603,106.987,8440.0
2019-05-21 12:10:00,120.4,120.53,120.4,120.49,11261.0,106.9692,107.0847,106.9692,107.0491,11261.0
2019-05-21 12:15:00,120.48,120.49,120.38,120.46,10787.0,107.0403,107.0491,106.9514,107.0225,10787.0
2019-05-21 12:20:00,120.46,120.48,120.42,120.43,8154.0,107.0225,107.0403,106.987,106.9958,8154.0
2019-05-21 12:25:00,120.4,120.44,120.37,120.39,18466.0,106.9692,107.0047,106.9425,106.9603,18466.0
2019-05-21 12:30:00,120.39,120.44,120.37,120.42,12194.0,106.9603,107.0047,106.9425,106.987,12194.0
2019-05-21 12:35:00,120.42,120.42,120.3,120.33,21474.0,106.987,106.987,106.8803,106.907,21474.0
2019-05-21 12:40:00,120.35,120.42,120.34,120.38,16825.0,106.9248,106.987,106.9159,106.9514,16825.0
2019-05-21 12:45:00,120.38,120.4,120.32,120.4,14084.0,106.9514,106.9692,106.8981,106.9692,14084.0
2019-05-21 12:50:00,120.43,120.43,120.29,120.33,33127.0,106.9958,106.9958,106.8715,106.907,33127.0
2019-05-21 12:55:00,120.35,120.42,120.32,120.41,80524.0,106.9248,106.987,106.8981,106.9781,80524.0
2019-05-21 13:00:00,120.4,120.47,120.4,120.46,16852.0,106.9692,107.0314,106.9692,107.0225,16852.0
2019-05-21 13:05:00,120.47,120.49,120.36,120.39,7506.0,107.0314,107.0491,106.9336,106.9603,7506.0
2019-05-21 13:10:00,120.38,120.47,120.36,120.45,15313.0,106.9514,107.0314,106.9336,107.0136,15313.0
2019-05-21 13:15:00,120.45,120.52,120.42,120.48,13604.0,107.0136,107.0758,106.987,107.0403,13604.0
2019-05-21 13:20:00,120.48,120.52,120.44,120.49,15014.0,107.0403,107.0758,107.0047,107.0491,15014.0
2019-05-21 13:25:00,120.48,120.5,120.43,120.46,15142.0,107.0403,107.058,106.9958,107.0225,15142.0
2019-05-21 13:30:00,120.46,120.46,120.39,120.44,19866.0,107.0225,107.0225,106.9603,107.0047,19866.0
2019-05-21 13:35:00,120.44,120.49,120.41,120.42,8096.0,107.0047,107.0491,106.9781,106.987,8096.0
2019-05-21 13:40:00,120.41,120.44,120.39,120.43,8783.0,106.9781,107.0047,106.9603,106.9958,8783.0
2019-05-21 13:45:00,120.43,120.51,120.43,120.51,7795.0,106.9958,107.0669,106.9958,107.0669,7795.0
2019-05-21 13:50:00,120.52,120.53,120.44,120.45,15080.0,107.0758,107.0847,107.0047,107.0136,15080.0
2019-05-21 13:55:00,120.44,120.53,120.44,120.5,27766.0,107.0047,107.0847,107.0047,107.058,27766.0
2019-05-21 14:00:00,120.51,120.51,120.41,120.49,18290.0,107.0669,107.0669,106.9781,107.0491,18290.0
2019-05-21 14:05:00,120.49,120.51,120.46,120.46,13203.0,107.0491,107.0669,107.0225,107.0225,13203.0
2019-05-21 14:10:00,120.47,120.52,120.42,120.43,10227.0,107.0314,107.0758,106.987,106.9958,10227.0
2019-05-21 14:15:00,120.43,120.52,120.43,120.49,31314.0,106.9958,107.0758,106.9958,107.0491,31314.0
2019-05-21 14:20:00,120.49,120.49,120.38,120.4,16456.0,107.0491,107.0491,106.9514,106.9692,16456.0
2019-05-21 14:25:00,120.39,120.48,120.33,120.46,18458.0,106.9603,107.0403,106.907,107.0225,18458.0
2019-05-21 14:30:00,120.47,120.48,120.42,120.42,35272.0,107.0314,107.0403,106.987,106.987,35272.0
2019-05-21 14:35:00,120.41,120.43,120.36,120.43,19193.0,106.9781,106.9958,106.9336,106.9958,19193.0
2019-05-21 14:40:00,120.42,120.45,120.37,120.43,9447.0,106.987,107.0136,106.9425,106.9958,9447.0
2019-05-21 14:45:00,120.42,120.45,120.38,120.42,11882.0,106.987,107.0136,106.9514,106.987,11882.0
2019-05-21 14:50:00,120.42,120.45,120.35,120.36,15583.0,106.987,107.0136,106.9248,106.9336,15583.0
2019-05-21 14:55:00,120.35,120.38,120.3,120.31,19614.0,106.9248,106.9514,106.8803,106.8892,19614.0
2019-05-21 15:00:00,120.31,120.32,120.18,120.23,122147.0,106.8892,106.8981,106.7737,106.8182,122147.0
2019-05-21 15:05:00,120.23,120.31,120.23,120.25,14950.0,106.8182,106.8892,106.8182,106.8359,14950.0
2019-05-21 15:10:00,120.25,120.29,120.24,120.28,15745.0,106.8359,106.8715,106.827,106.8626,15745.0
2019-05-21 15:15:00,120.28,120.29,120.23,120.26,18226.0,106.8626,106.8715,106.8182,106.8448,18226.0
2019-05-21 15:20:00,120.26,120.3,120.23,120.28,20446.0,106.8448,106.8803,106.8182,106.8626,20446.0
2019-05-21 15:25:00,120.29,120.36,120.28,120.3,19466.0,106.8715,106.9336,106.8626,106.8803,19466.0
2019-05-21 15:30:00,120.29,120.44,120.29,120.36,15025.0,106.8715,107.0047,106.8715,106.9336,15025.0
2019-05-21 15:35:00,120.37,120.46,120.35,120.38,22768.0,106.9425,107.0225,106.9248,106.9514,22768.0
2019-05-21 15:40:00,120.39,120.42,120.28,120.32,39198.0,106.9603,106.987,106.8626,106.8981,39198.0
2019-05-21 15:45:00,120.31,120.4,120.27,120.37,42097.0,106.8892,106.9692,106.8537,106.9425,42097.0
2019-05-21 15:50:00,120.37,120.43,120.36,120.42,76065.0,106.9425,106.9958,106.9336,106.987,76065.0
2019-05-21 15:55:00,120.42,120.49,120.24,120.37,216066.0,106.987,107.0491,106.827,106.9425,216066.0
2019-05-22 09:30:00,120.15,120.41,119.8,120.41,33390.0,106.7471,106.9781,106.4361,106.9781,33390.0
2019-05-22 09:35:00,120.41,120.44,120.03,120.04,12818.0,106.9781,107.0047,106.6405,106.6493,12818.0
2019-05-22 09:40:00,120.12,120.84,120.07,120.66,27711.0,106.7204,107.3601,106.676,107.2002,27711.0
2019-05-22 09:45:00,120.7,120.9,120.64,120.84,15494.0,107.2357,107.4134,107.1824,107.3601,15494.0
2019-05-22 09:50:00,120.85,120.86,120.68,120.82,16101.0,107.369,107.3779,107.218,107.3423,16101.0
2019-05-22 09:55:00,120.82,120.85,120.67,120.79,51633.0,107.3423,107.369,107.2091,107.3157,51633.0
2019-05-22 10:00:00,120.79,120.82,120.56,120.6,8908.0,107.3157,107.3423,107.1113,107.1469,8908.0
2019-05-22 10:05:00,120.59,120.64,120.52,120.64,6445.0,107.138,107.1824,107.0758,107.1824,6445.0
2019-05-22 10:10:00,120.65,120.79,120.61,120.79,8861.0,107.1913,107.3157,107.1558,107.3157,8861.0
2019-05-22 10:15:00,120.7,121.0,120.67,120.86,15464.0,107.2357,107.5023,107.2091,107.3779,15464.0
2019-05-22 10:20:00,120.81,121.04,120.79,120.96,11340.0,107.3335,107.5378,107.3157,107.4667,11340.0
2019-05-22 10:25:00,120.96,121.17,120.96,121.01,9458.0,107.4667,107.6533,107.4667,107.5111,9458.0
2019-05-22 10:30:00,121.01,121.06,120.93,120.94,12201.0,107.5111,107.5556,107.4401,107.4489,12201.0
2019-05-22 10:35:00,120.94,121.03,120.92,120.95,68940.0,107.4489,107.5289,107.4312,107.4578,68940.0
2019-05-22 10:40:00,120.93,120.98,120.83,120.97,9234.0,107.4401,107.4845,107.3512,107.4756,9234.0
2019-05-22 10:45:00,120.91,120.98,120.84,120.84,17931.0,107.4223,107.4845,107.3601,107.3601,17931.0
2019-05-22 10:50:00,120.84,120.84,120.73,120.77,6443.0,107.3601,107.3601,107.2624,107.2979,6443.0
2019-05-22 10:55:00,120.8,120.81,120.63,120.69,12026.0,107.3246,107.3335,107.1735,107.2268,12026.0
2019-05-22 11:00:00,120.69,120.76,120.59,120.76,10416.0,107.2268,107.289,107.138,107.289,10416.0
2019-05-22 11:05:00,120.76,120.79,120.7,120.74,15000.0,107.289,107.3157,107.2357,107.2713,15000.0
2019-05-22 11:10:00,120.77,120.95,120.74,120.94,14400.0,107.2979,107.4578,107.2713,107.4489,14400.0
2019-05-22 11:15:00,120.92,121.09,120.92,121.04,14582.0,107.4312,107.5822,107.4312,107.5378,14582.0
2019-05-22 11:20:00,121.04,121.07,120.98,121.0,17172.0,107.5378,107.5644,107.4845,107.5023,17172.0
2019-05-22 11:25:00,121.0,121.19,121.0,121.19,15046.0,107.5023,107.6711,107.5023,107.6711,15046.0
2019-05-22 11:30:00,121.26,121.31,121.18,121.21,16922.0,107.7333,107.7777,107.6622,107.6888,16922.0
2019-05-22 11:35:00,121.22,121.28,121.17,121.23,13740.0,107.6977,107.751,107.6533,107.7066,13740.0
2019-05-22 11:40:00,121.24,121.3,121.15,121.15,29411.0,107.7155,107.7688,107.6355,107.6355,29411.0
2019-05-22 11:45:00,121.13,121.22,121.13,121.13,6613.0,107.6178,107.6977,107.6178,107.6178,6613.0
2019-05-22 11:50:00,121.16,121.22,121.03,121.08,16096.0,107.6444,107.6977,107.5289,107.5733,16096.0
2019-05-22 11:55:00,121.09,121.24,121.09,121.24,11867.0,107.5822,107.7155,107.5822,107.7155,11867.0
2019-05-22 12:00:00,121.23,121.53,121.23,121.46,37218.0,107.7066,107.9731,107.7066,107.9109,37218.0
2019-05-22 12:05:00,121.46,121.7,121.43,121.68,25957.0,107.9109,108.1242,107.8843,108.1064,25957.0
2019-05-22 12:10:00,121.67,121.75,121.62,121.72,16341.0,108.0975,108.1686,108.0531,108.1419,16341.0
2019-05-22 12:15:00,121.71,121.74,121.55,121.55,41266.0,108.1331,108.1597,107.9909,107.9909,41266.0
2019-05-22 12:20:00,121.55,121.66,121.55,121.6,16141.0,107.9909,108.0886,107.9909,108.0353,16141.0
2019-05-22 12:25:00,121.63,121.63,121.43,121.58,99557.0,108.062,108.062,107.8843,108.0176,99557.0
2019-05-22 12:30:00,121.58,121.67,121.58,121.6,33835.0,108.0176,108.0975,108.0176,108.0353,33835.0
2019-05-22 12:35:00,121.61,121.69,121.58,121.68,11063.0,108.0442,108.1153,108.0176,108.1064,11063.0
2019-05-22 12:40:00,121.69,121.7,121.54,121.59,81239.0,108.1153,108.1242,107.982,108.0264,81239.0
2019-05-22 12:45:00,121.57,121.6,121.4,121.45,17249.0,108.0087,108.0353,107.8576,107.9021,17249.0
2019-05-22 12:50:00,121.45,121.51,121.37,121.37,37004.0,107.9021,107.9554,107.831,107.831,37004.0
2019-05-22 12:55:00,121.38,121.38,121.18,121.18,39220.0,107.8399,107.8399,107.6622,107.6622,39220.0
2019-05-22 13:00:00,121.2,121.29,121.03,121.05,143181.0,107.6799,107.7599,107.5289,107.5467,143181.0
2019-05-22 13:05:00,121.03,121.05,120.78,120.86,33869.0,107.5289,107.5467,107.3068,107.3779,33869.0
2019-05-22 13:10:00,120.84,120.87,120.77,120.83,13105.0,107.3601,107.3868,107.2979,107.3512,13105.0
2019-05-22 13:15:00,120.84,121.01,120.78,120.79,16992.0,107.3601,107.5111,107.3068,107.3157,16992.0
2019-05-22 13:20:00,120.81,120.87,120.73,120.87,15493.0,107.3335,107.3868,107.2624,107.3868,15493.0
2019-05-22 13:25:00,120.92,121.09,120.92,121.05,17905.0,107.4312,107.5822,107.4312,107.5467,17905.0
2019-05-22 13:30:00,121.06,121.13,120.94,121.13,11527.0,107.5556,107.6178,107.4489,107.6178,11527.0
2019-05-22 13:35:00,121.12,121.22,121.1,121.22,21380.0,107.6089,107.6977,107.5911,107.6977,21380.0
2019-05-22 13:40:00,121.21,121.33,121.17,121.27,28104.0,107.6888,107.7954,107.6533,107.7421,28104.0
2019-05-22 13:45:00,121.27,121.32,121.14,121.26,9443.0,107.7421,107.7866,107.6266,107.7333,9443.0
2019-05-22 13:50:00,121.26,121.33,121.25,121.32,51833.0,107.7333,107.7954,107.7244,107.7866,51833.0
2019-05-22 13:55:00,121.33,121.52,121.32,121.51,32948.0,107.7954,107.9642,107.7866,107.9554,32948.0
2019-05-22 14:00:00,121.51,121.52,121.28,121.34,15870.0,107.9554,107.9642,107.751,107.8043,15870.0
2019-05-22 14:05:00,121.32,121.53,121.32,121.52,11936.0,107.7866,107.9731,107.7866,107.9642,11936.0
2019-05-22 14:10:00,121.51,121.54,121.47,121.48,24641.0,107.9554,107.982,107.9198,107.9287,24641.0
2019-05-22 14:15:00,121.48,121.5,121.27,121.34,18413.0,107.9287,107.9465,107.7421,107.8043,18413.0
2019-05-22 14:20:00,121.35,121.51,121.35,121.51,13841.0,107.8132,107.9554,107.8132,107.9554,13841.0
2019-05-22 14:25:00,121.51,121.51,121.43,121.48,13785.0,107.9554,107.9554,107.8843,107.9287,13785.0
2019-05-22 14:30:00,121.51,121.53,121.38,121.45,16271.0,107.9554,107.9731,107.8399,107.9021,16271.0
2019-05-22 14:35:00,121.45,121.5,121.39,121.48,26065.0,107.9021,107.9465,107.8488,107.9287,26065.0
2019-05-22 14:40:00,121.45,121.48,121.4,121.42,12011.0,107.9021,107.9287,107.8576,107.8754,12011.0
2019-05-22 14:45:00,121.41,121.55,121.41,121.55,15568.0,107.8665,107.9909,107.8665,107.9909,15568.0
2019-05-22 14:50:00,121.55,121.55,121.35,121.38,21577.0,107.9909,107.9909,107.8132,107.8399,21577.0
2019-05-22 14:55:00,121.38,121.41,121.27,121.35,25389.0,107.8399,107.8665,107.7421,107.8132,25389.0
2019-05-22 15:00:00,121.33,121.35,121.21,121.22,19516.0,107.7954,107.8132,107.6888,107.6977,19516.0
2019-05-22 15:05:00,121.21,121.26,121.13,121.18,10394.0,107.6888,107.7333,107.6178,107.6622,10394.0
2019-05-22 15:10:00,121.19,121.32,121.19,121.27,12823.0,107.6711,107.7866,107.6711,107.7421,12823.0
2019-05-22 15:15:00,121.29,121.31,121.28,121.3,10412.0,107.7599,107.7777,107.751,107.7688,10412.0
2019-05-22 15:20:00,121.29,121.31,121.28,121.29,13346.0,107.7599,107.7777,107.751,107.7599,13346.0
2019-05-22 15:25:00,121.29,121.32,121.23,121.23,17952.0,107.7599,107.7866,107.7066,107.7066,17952.0
2019-05-22 15:30:00,121.23,121.23,121.11,121.14,22855.0,107.7066,107.7066,107.6,107.6266,22855.0
2019-05-22 15:35:00,121.13,121.14,120.97,121.03,29056.0,107.6178,107.6266,107.4756,107.5289,29056.0
2019-05-22 15:40:00,121.04,121.04,120.93,120.98,33035.0,107.5378,107.5378,107.4401,107.4845,33035.0
2019-05-22 15:45:00,120.98,121.06,120.89,121.05,131565.0,107.4845,107.5556,107.4045,107.5467,131565.0
2019-05-22 15:50:00,121.05,121.06,120.96,121.02,110890.0,107.5467,107.5556,107.4667,107.52,110890.0
2019-05-22 15:55:00,121.01,121.1,120.99,121.0,124178.0,107.5111,107.5911,107.4934,107.5023,124178.0
2019-05-23 09:30:00,120.13,120.13,119.4,119.56,37105.0,106.7293,106.7293,106.0807,106.2229,37105.0
2019-05-23 09:35:00,119.6,119.69,119.4,119.45,23950.0,106.2584,106.3384,106.0807,106.1252,23950.0
2019-05-23 09:40:00,119.46,119.46,119.09,119.19,22087.0,106.134,106.134,105.8053,105.8942,22087.0
2019-05-23 09:45:00,119.14,119.64,119.11,119.56,36092.0,105.8497,106.294,105.8231,106.2229,36092.0
2019-05-23 09:50:00,119.48,119.49,119.27,119.27,54147.0,106.1518,106.1607,105.9652,105.9652,54147.0
2019-05-23 09:55:00,119.24,119.41,119.23,119.26,14799.0,105.9386,106.0896,105.9297,105.9564,14799.0
2019-05-23 10:00:00,119.26,119.43,119.13,119.15,24793.0,105.9564,106.1074,105.8409,105.8586,24793.0
2019-05-23 10:05:00,119.13,119.15,118.87,119.0,92552.0,105.8409,105.8586,105.6099,105.7254,92552.0
2019-05-23 10:10:00,118.98,119.1,118.92,119.02,24006.0,105.7076,105.8142,105.6543,105.7431,24006.0
2019-05-23 10:15:00,118.99,119.08,118.97,119.03,17831.0,105.7165,105.7964,105.6987,105.752,17831.0
2019-05-23 10:20:00,119.02,119.03,118.68,118.73,22264.0,105.7431,105.752,105.4411,105.4855,22264.0
2019-05-23 10:25:00,118.69,119.05,118.69,119.05,41552.0,105.4499,105.7698,105.4499,105.7698,41552.0
2019-05-23 10:30:00,119.05,119.49,118.97,119.45,23606.0,105.7698,106.1607,105.6987,106.1252,23606.0
2019-05-23 10:35:00,119.44,119.52,119.3,119.43,69281.0,106.1163,106.1874,105.9919,106.1074,69281.0
2019-05-23 10:40:00,119.46,119.47,119.22,119.22,24811.0,106.134,106.1429,105.9208,105.9208,24811.0
2019-05-23 10:45:00,119.18,119.29,119.08,119.25,52497.0,105.8853,105.983,105.7964,105.9475,52497.0
2019-05-23 10:50:00,119.27,119.53,119.27,119.5,6670.0,105.9652,106.1962,105.9652,106.1696,6670.0
2019-05-23 10:55:00,119.49,119.49,119.29,119.34,6612.0,106.1607,106.1607,105.983,106.0274,6612.0
2019-05-23 11:00:00,119.37,119.4,119.15,119.17,7050.0,106.0541,106.0807,105.8586,105.8764,7050.0
2019-05-23 11:05:00,119.15,119.25,119.14,119.23,4460.0,105.8586,105.9475,105.8497,105.9297,4460.0
2019-05-23 11:10:00,119.22,119.28,119.1,119.16,4619.0,105.9208,105.9741,105.8142,105.8675,4619.0
2019-05-23 11:15:00,119.18,119.26,119.14,119.24,8919.0,105.8853,105.9564,105.8497,105.9386,8919.0
2019-05-23 11:20:00,119.23,119.31,119.07,119.24,12970.0,105.9297,106.0008,105.7876,105.9386,12970.0
2019-05-23 11:25:00,119.24,119.43,119.22,119.24,8369.0,105.9386,106.1074,105.9208,105.9386,8369.0
2019-05-23 11:30:00,119.23,119.24,119.1,119.13,5587.0,105.9297,105.9386,105.8142,105.8409,5587.0
2019-05-23 11:35:00,119.12,119.18,119.0,119.17,8851.0,105.832,105.8853,105.7254,105.8764,8851.0
2019-05-23 11:40:00,119.16,119.18,119.08,119.12,26706.0,105.8675,105.8853,105.7964,105.832,26706.0
2019-05-23 11:45:00,119.14,119.17,119.05,119.15,20742.0,105.8497,105.8764,105.7698,105.8586,20742.0
2019-05-23 11:50:00,119.16,119.22,119.09,119.1,27423.0,105.8675,105.9208,105.8053,105.8142,27423.0
2019-05-23 11:55:00,119.09,119.18,119.08,119.13,16708.0,105.8053,105.8853,105.7964,105.8409,16708.0
2019-05-23 12:00:00,119.1,119.23,119.06,119.23,34797.0,105.8142,105.9297,105.7787,105.9297,34797.0
2019-05-23 12:05:00,119.23,119.38,119.14,119.22,20816.0,105.9297,106.063,105.8497,105.9208,20816.0
2019-05-23 12:10:00,119.18,119.3,119.15,119.23,13341.0,105.8853,105.9919,105.8586,105.9297,13341.0
2019-05-23 12:15:00,119.25,119.27,119.1,119.15,13300.0,105.9475,105.9652,105.8142,105.8586,13300.0
2019-05-23 12:20:00,119.11,119.2,119.08,119.14,10776.0,105.8231,105.903,105.7964,105.8497,10776.0
2019-05-23 12:25:00,119.12,119.33,119.12,119.31,10459.0,105.832,106.0185,105.832,106.0008,10459.0
2019-05-23 12:30:00,119.3,119.33,119.23,119.29,13813.0,105.9919,106.0185,105.9297,105.983,13813.0
2019-05-23 12:35:00,119.29,119.31,119.17,119.24,14243.0,105.983,106.0008,105.8764,105.9386,14243.0
2019-05-23 12:40:00,119.23,119.32,119.22,119.31,13581.0,105.9297,106.0097,105.9208,106.0008,13581.0
2019-05-23 12:45:00,119.33,119.34,119.16,119.18,6514.0,106.0185,106.0274,105.8675,105.8853,6514.0
2019-05-23 12:50:00,119.16,119.17,118.92,118.92,4355.0,105.8675,105.8764,105.6543,105.6543,4355.0
2019-05-23 12:55:00,118.99,119.0,118.92,118.95,6292.0,105.7165,105.7254,105.6543,105.6809,6292.0
2019-05-23 13:00:00,118.91,119.01,118.88,118.98,6834.0,105.6454,105.7342,105.6187,105.7076,6834.0
2019-05-23 13:05:00,119.01,119.07,118.99,119.02,10644.0,105.7342,105.7876,105.7165,105.7431,10644.0
2019-05-23 13:10:00,119.01,119.07,118.93,118.95,7329.0,105.7342,105.7876,105.6632,105.6809,7329.0
2019-05-23 13:15:00,118.96,118.99,118.88,118.99,9650.0,105.6898,105.7165,105.6187,105.7165,9650.0
2019-05-23 13:20:00,118.97,119.11,118.92,119.07,18013.0,105.6987,105.8231,105.6543,105.7876,18013.0
2019-05-23 13:25:00,119.05,119.23,119.05,119.21,9901.0,105.7698,105.9297,105.7698,105.9119,9901.0
2019-05-23 13:30:00,119.2,119.27,119.16,119.26,9097.0,105.903,105.9652,105.8675,105.9564,9097.0
2019-05-23 13:35:00,119.27,119.27,119.14,119.19,9776.0,105.9652,105.9652,105.8497,105.8942,9776.0
2019-05-23 13:40:00,119.22,119.22,119.11,119.21,12556.0,105.9208,105.9208,105.8231,105.9119,12556.0
2019-05-23 13:45:00,119.22,119.29,119.11,119.11,12172.0,105.9208,105.983,105.8231,105.8231,12172.0
2019-05-23 13:50:00,119.11,119.21,119.11,119.18,9251.0,105.8231,105.9119,105.8231,105.8853,9251.0
2019-05-23 13:55:00,119.15,119.34,119.15,119.3,8840.0,105.8586,106.0274,105.8586,105.9919,8840.0
2019-05-23 14:00:00,119.3,119.49,119.29,119.41,19588.0,105.9919,106.1607,105.983,106.0896,19588.0
2019-05-23 14:05:00,119.44,119.51,119.39,119.42,16189.0,106.1163,106.1785,106.0719,106.0985,16189.0
2019-05-23 14:10:00,119.46,119.57,119.4,119.57,12163.0,106.134,106.2318,106.0807,106.2318,12163.0
2019-05-23 14:15:00,119.59,119.78,119.52,119.76,24604.0,106.2495,106.4183,106.1874,106.4006,24604.0
2019-05-23 14:20:00,119.78,119.9,119.76,119.83,16811.0,106.4183,106.525,106.4006,106.4628,16811.0
2019-05-23 14:25:00,119.84,119.87,119.73,119.75,21920.0,106.4717,106.4983,106.3739,106.3917,21920.0
2019-05-23 14:30:00,119.74,119.75,119.66,119.71,25171.0,106.3828,106.3917,106.3117,106.3562,25171.0
2019-05-23 14:35:00,119.7,119.7,119.55,119.56,11498.0,106.3473,106.3473,106.214,106.2229,11498.0
2019-05-23 14:40:00,119.6,119.62,119.47,119.55,40332.0,106.2584,106.2762,106.1429,106.214,40332.0
2019-05-23 14:45:00,119.56,119.64,119.51,119.6,17640.0,106.2229,106.294,106.1785,106.2584,17640.0
2019-05-23 14:50:00,119.58,119.69,119.55,119.68,33983.0,106.2407,106.3384,106.214,106.3295,33983.0
2019-05-23 14:55:00,119.69,119.79,119.63,119.74,14689.0,106.3384,106.4272,106.2851,106.3828,14689.0
2019-05-23 15:00:00,119.74,119.75,119.53,119.63,96633.0,106.3828,106.3917,106.1962,106.2851,96633.0
2019-05-23 15:05:00,119.62,119.65,119.45,119.49,15809.0,106.2762,106.3029,106.1252,106.1607,15809.0
2019-05-23 15:10:00,119.53,119.58,119.51,119.54,28283.0,106.1962,106.2407,106.1785,106.2051,28283.0
2019-05-23 15:15:00,119.53,119.78,119.48,119.76,13642.0,106.1962,106.4183,106.1518,106.4006,13642.0
2019-05-23 15:20:00,119.76,119.96,119.76,119.85,14109.0,106.4006,106.5783,106.4006,106.4805,14109.0
2019-05-23 15:25:00,119.85,120.07,119.8,119.98,37717.0,106.4805,106.676,106.4361,106.596,37717.0
2019-05-23 15:30:00,119.99,120.14,119.92,120.06,30182.0,106.6049,106.7382,106.5427,106.6671,30182.0
2019-05-23 15:35:00,120.07,120.12,119.93,119.95,26301.0,106.676,106.7204,106.5516,106.5694,26301.0
2019-05-23 15:40:00,119.94,119.99,119.85,119.89,37968.0,106.5605,106.6049,106.4805,106.5161,37968.0
2019-05-23 15:45:00,119.89,120.2,119.89,120.15,93051.0,106.5161,106.7915,106.5161,106.7471,93051.0
2019-05-23 15:50:00,120.15,120.34,120.04,120.34,105729.0,106.7471,106.9159,106.6493,106.9159,105729.0
2019-05-23 15:55:00,120.35,120.5,120.31,120.4,183600.0,106.9248,107.058,106.8892,106.9692,183600.0
2019-05-24 09:30:00,121.16,121.86,121.13,121.61,32438.0,107.6444,108.2663,107.6178,108.0442,32438.0
2019-05-24 09:35:00,121.59,121.79,121.26,121.31,25846.0,108.0264,108.2041,107.7333,107.7777,25846.0
2019-05-24 09:40:00,121.28,121.33,120.92,120.93,39530.0,107.751,107.7954,107.4312,107.4401,39530.0
2019-05-24 09:45:00,120.95,121.0,120.37,120.43,27949.0,107.4578,107.5023,106.9425,106.9958,27949.0
2019-05-24 09:50:00,120.42,120.48,120.15,120.32,36270.0,106.987,107.0403,106.7471,106.8981,36270.0
2019-05-24 09:55:00,120.27,120.28,119.83,119.85,24699.0,106.8537,106.8626,106.4628,106.4805,24699.0
2019-05-24 10:00:00,119.86,120.11,119.85,120.06,33289.0,106.4894,106.7115,106.4805,106.6671,33289.0
2019-05-24 10:05:00,120.05,120.16,119.93,119.96,22611.0,106.6582,106.756,106.5516,106.5783,22611.0
2019-05-24 10:10:00,119.94,119.99,119.75,119.81,21938.0,106.5605,106.6049,106.3917,106.445,21938.0
2019-05-24 10:15:00,119.85,119.94,119.79,119.89,28988.0,106.4805,106.5605,106.4272,106.5161,28988.0
2019-05-24 10:20:00,119.87,119.92,119.73,119.76,24434.0,106.4983,106.5427,106.3739,106.4006,24434.0
2019-05-24 10:25:00,119.76,119.83,119.53,119.59,13712.0,106.4006,106.4628,106.1962,106.2495,13712.0
2019-05-24 10:30:00,119.57,119.57,119.27,119.29,39439.0,106.2318,106.2318,105.9652,105.983,39439.0
2019-05-24 10:35:00,119.3,119.48,119.19,119.46,14586.0,105.9919,106.1518,105.8942,106.134,14586.0
2019-05-24 10:40:00,119.47,119.47,119.3,119.36,18971.0,106.1429,106.1429,105.9919,106.0452,18971.0
2019-05-24 10:45:00,119.37,119.37,119.01,119.06,31172.0,106.0541,106.0541,105.7342,105.7787,31172.0
2019-05-24 10:50:00,119.06,119.22,118.84,118.9,79047.0,105.7787,105.9208,105.5832,105.6365,79047.0
2019-05-24 10:55:00,118.9,119.13,118.87,118.91,28896.0,105.6365,105.8409,105.6099,105.6454,28896.0
2019-05-24 11:00:00,118.91,118.99,118.64,118.7,38992.0,105.6454,105.7165,105.4055,105.4588,38992.0
2019-05-24 11:05:00,118.7,118.91,118.7,118.83,18093.0,105.4588,105.6454,105.4588,105.5743,18093.0
2019-05-24 11:10:00,118.84,118.9,118.76,118.76,9884.0,105.5832,105.6365,105.5121,105.5121,9884.0
2019-05-24 11:15:00,118.75,118.88,118.69,118.84,20999.0,105.5032,105.6187,105.4499,105.5832,20999.0
2019-05-24 11:20:00,118.85,118.87,118.77,118.78,16719.0,105.5921,105.6099,105.521,105.5299,16719.0
2019-05-24 11:25:00,118.78,118.78,118.57,118.68,23136.0,105.5299,105.5299,105.3433,105.4411,23136.0
2019-05-24 11:30:00,118.69,118.97,118.6,118.97,19784.0,105.4499,105.6987,105.37,105.6987,19784.0
2019-05-24 11:35:00,118.97,119.26,118.95,119.22,27948.0,105.6987,105.9564,105.6809,105.9208,27948.0
2019-05-24 11:40:00,119.22,119.3,119.17,119.19,20702.0,105.9208,105.9919,105.8764,105.8942,20702.0
2019-05-24 11:45:00,119.19,119.28,119.09,119.15,13563.0,105.8942,105.9741,105.8053,105.8586,13563.0
2019-05-24 11:50:00,119.15,119.2,119.1,119.19,9891.0,105.8586,105.903,105.8142,105.8942,9891.0
2019-05-24 11:55:00,119.19,119.28,119.07,119.07,8001.0,105.8942,105.9741,105.7876,105.7876,8001.0
2019-05-24 12:00:00,119.09,119.12,118.96,119.09,17918.0,105.8053,105.832,105.6898,105.8053,17918.0
2019-05-24 12:05:00,119.12,119.25,119.07,119.21,9714.0,105.832,105.9475,105.7876,105.9119,9714.0
2019-05-24 12:10:00,119.21,119.29,119.17,119.24,16740.0,105.9119,105.983,105.8764,105.9386,16740.0
2019-05-24 12:15:00,119.26,119.28,119.13,119.24,8966.0,105.9564,105.9741,105.8409,105.9386,8966.0
2019-05-24 12:20:00,119.24,119.74,119.24,119.65,42542.0,105.9386,106.3828,105.9386,106.3029,42542.0
2019-05-24 12:25:00,119.6,119.7,119.57,119.67,9346.0,106.2584,106.3473,106.2318,106.3206,9346.0
2019-05-24 12:30:00,119.67,119.76,119.62,119.7,19650.0,106.3206,106.4006,106.2762,106.3473,19650.0
2019-05-24 12:35:00,119.68,119.68,119.56,119.65,3792.0,106.3295,106.3295,106.2229,106.3029,3792.0
2019-05-24 12:40:00,119.66,119.69,119.38,119.42,10900.0,106.3117,106.3384,106.063,106.0985,10900.0
2019-05-24 12:45:00,119.39,119.44,119.14,119.19,51082.0,106.0719,106.1163,105.8497,105.8942,51082.0
2019-05-24 12:50:00,119.23,119.29,119.15,119.27,10430.0,105.9297,105.983,105.8586,105.9652,10430.0
2019-05-24 12:55:00,119.3,119.33,119.13,119.16,18896.0,105.9919,106.0185,105.8409,105.8675,18896.0
2019-05-24 13:00:00,119.16,119.16,118.95,119.0,19605.0,105.8675,105.8675,105.6809,105.7254,19605.0
2019-05-24 13:05:00,119.0,119.11,118.97,119.03,19723.0,105.7254,105.8231,105.6987,105.752,19723.0
2019-05-24 13:10:00,119.02,119.02,118.84,118.87,20161.0,105.7431,105.7431,105.5832,105.6099,20161.0
2019-05-24 13:15:00,118.9,118.92,118.75,118.84,11582.0,105.6365,105.6543,105.5032,105.5832,11582.0
2019-05-24 13:20:00,118.83,118.86,118.69,118.75,9229.0,105.5743,105.601,105.4499,105.5032,9229.0
2019-05-24 13:25:00,118.77,118.8,118.73,118.79,6506.0,105.521,105.5477,105.4855,105.5388,6506.0
2019-05-24 13:30:00,118.79,118.8,118.7,118.7,14184.0,105.5388,105.5477,105.4588,105.4588,14184.0
2019-05-24 13:35:00,118.7,118.71,118.64,118.66,27964.0,105.4588,105.4677,105.4055,105.4233,27964.0
2019-05-24 13:40:00,118.65,118.67,118.6,118.61,28984.0,105.4144,105.4322,105.37,105.3789,28984.0
2019-05-24 13:45:00,118.62,118.64,118.59,118.6,18433.0,105.3877,105.4055,105.3611,105.37,18433.0
2019-05-24 13:50:00,118.62,118.62,118.56,118.59,15854.0,105.3877,105.3877,105.3344,105.3611,15854.0
2019-05-24 13:55:00,118.59,118.65,118.53,118.6,17172.0,105.3611,105.4144,105.3078,105.37,17172.0
2019-05-24 14:00:00,118.59,118.61,118.49,118.57,21753.0,105.3611,105.3789,105.2723,105.3433,21753.0
2019-05-24 14:05:00,118.56,118.62,118.47,118.62,13696.0,105.3344,105.3877,105.2545,105.3877,13696.0
2019-05-24 14:10:00,118.62,118.66,118.53,118.54,33890.0,105.3877,105.4233,105.3078,105.3167,33890.0
2019-05-24 14:15:00,118.53,118.76,118.52,118.76,13840.0,105.3078,105.5121,105.2989,105.5121,13840.0
2019-05-24 14:20:00,118.76,118.86,118.64,118.64,26549.0,105.5121,105.601,105.4055,105.4055,26549.0
2019-05-24 14:25:00,118.65,118.7,118.61,118.61,15510.0,105.4144,105.4588,105.3789,105.3789,15510.0
2019-05-24 14:30:00,118.6,118.67,118.59,118.62,18962.0,105.37,105.4322,105.3611,105.3877,18962.0
2019-05-24 14:35:00,118.64,118.68,118.6,118.68,17962.0,105.4055,105.4411,105.37,105.4411,17962.0
2019-05-24 14:40:00,118.69,118.71,118.65,118.66,16390.0,105.4499,105.4677,105.4144,105.4233,16390.0
2019-05-24 14:45:00,118.66,118.68,118.58,118.59,13518.0,105.4233,105.4411,105.3522,105.3611,13518.0
2019-05-24 14:50:00,118.59,118.6,118.52,118.55,26876.0,105.3611,105.37,105.2989,105.3256,26876.0
2019-05-24 14:55:00,118.55,118.67,118.53,118.66,38935.0,105.3256,105.4322,105.3078,105.4233,38935.0
2019-05-24 15:00:00,118.65,118.92,118.64,118.92,20380.0,105.4144,105.6543,105.4055,105.6543,20380.0
2019-05-24 15:05:00,118.91,118.96,118.84,118.94,24312.0,105.6454,105.6898,105.5832,105.6721,24312.0
2019-05-24 15:10:00,118.93,118.94,118.84,118.87,21678.0,105.6632,105.6721,105.5832,105.6099,21678.0
2019-05-24 15:15:00,118.87,118.87,118.77,118.78,16494.0,105.6099,105.6099,105.521,105.5299,16494.0
2019-05-24 15:20:00,118.78,118.87,118.77,118.87,25686.0,105.5299,105.6099,105.521,105.6099,25686.0
2019-05-24 15:25:00,118.87,118.94,118.86,118.89,20779.0,105.6099,105.6721,105.601,105.6276,20779.0
2019-05-24 15:30:00,118.88,118.88,118.65,118.66,30544.0,105.6187,105.6187,105.4144,105.4233,30544.0
2019-05-24 15:35:00,118.67,118.77,118.66,118.77,38407.0,105.4322,105.521,105.4233,105.521,38407.0
2019-05-24 15:40:00,118.77,118.95,118.75,118.94,56550.0,105.521,105.6809,105.5032,105.6721,56550.0
2019-05-24 15:45:00,118.94,119.04,118.88,119.04,58879.0,105.6721,105.7609,105.6187,105.7609,58879.0
2019-05-24 15:50:00,119.03,119.16,118.99,119.08,107638.0,105.752,105.8675,105.7165,105.7964,107638.0
2019-05-24 15:55:00,119.07,119.16,118.65,118.77,206299.0,105.7876,105.8675,105.4144,105.521,206299.0
2019-05-28 09:30:00,119.37,119.37,118.97,119.12,18724.0,106.0541,106.0541,105.6987,105.832,18724.0
2019-05-28 09:35:00,119.06,119.2,118.8,118.85,29869.0,105.7787,105.903,105.5477,105.5921,29869.0
2019-05-28 09:40:00,118.89,118.9,118.57,118.66,35091.0,105.6276,105.6365,105.3433,105.4233,35091.0
2019-05-28 09:45:00,118.66,119.07,118.61,119.07,45046.0,105.4233,105.7876,105.3789,105.7876,45046.0
2019-05-28 09:50:00,119.09,119.34,119.09,119.14,13697.0,105.8053,106.0274,105.8053,105.8497,13697.0
2019-05-28 09:55:00,119.16,119.23,119.08,119.15,12048.0,105.8675,105.9297,105.7964,105.8586,12048.0
2019-05-28 10:00:00,119.14,119.21,118.94,119.04,14220.0,105.8497,105.9119,105.6721,105.7609,14220.0
2019-05-28 10:05:00,119.05,119.3,119.05,119.11,17210.0,105.7698,105.9919,105.7698,105.8231,17210.0
2019-05-28 10:10:00,119.14,119.26,119.11,119.13,11945.0,105.8497,105.9564,105.8231,105.8409,11945.0
2019-05-28 10:15:00,119.13,119.31,119.13,119.28,29376.0,105.8409,106.0008,105.8409,105.9741,29376.0
2019-05-28 10:20:00,119.29,119.68,119.26,119.64,58274.0,105.983,106.3295,105.9564,106.294,58274.0
2019-05-28 10:25:00,119.66,119.88,119.66,119.8,66930.0,106.3117,106.5072,106.3117,106.4361,66930.0
2019-05-28 10:30:00,119.83,119.87,119.7,119.84,53242.0,106.4628,106.4983,106.3473,106.4717,53242.0
2019-05-28 10:35:00,119.82,120.03,119.76,120.0,45411.0,106.4539,106.6405,106.4006,106.6138,45411.0
2019-05-28 10:40:00,120.0,120.24,119.97,120.19,37712.0,106.6138,106.827,106.5872,106.7826,37712.0
2019-05-28 10:45:00,120.17,120.17,119.84,119.93,48622.0,106.7648,106.7648,106.4717,106.5516,48622.0
2019-05-28 10:50:00,119.93,120.03,119.84,120.01,17198.0,106.5516,106.6405,106.4717,106.6227,17198.0
2019-05-28 10:55:00,119.99,120.22,119.97,120.16,80426.0,106.6049,106.8093,106.5872,106.756,80426.0
2019-05-28 11:00:00,120.15,120.37,120.14,120.25,22042.0,106.7471,106.9425,106.7382,106.8359,22042.0
2019-05-28 11:05:00,120.26,120.27,120.12,120.26,16702.0,106.8448,106.8537,106.7204,106.8448,16702.0
2019-05-28 11:10:00,120.27,120.3,120.16,120.23,11322.0,106.8537,106.8803,106.756,106.8182,11322.0
2019-05-28 11:15:00,120.23,120.27,120.03,120.03,11817.0,106.8182,106.8537,106.6405,106.6405,11817.0
2019-05-28 11:20:00,120.04,120.1,120.02,120.09,20195.0,106.6493,106.7027,106.6316,106.6938,20195.0
2019-05-28 11:25:00,120.08,120.1,119.95,119.95,67406.0,106.6849,106.7027,106.5694,106.5694,67406.0
2019-05-28 11:30:00,119.97,120.18,119.84,120.14,51532.0,106.5872,106.7737,106.4717,106.7382,51532.0
2019-05-28 11:35:00,120.14,120.32,120.12,120.21,19800.0,106.7382,106.8981,106.7204,106.8004,19800.0
2019-05-28 11:40:00,120.23,120.24,120.03,120.1,13273.0,106.8182,106.827,106.6405,106.7027,13273.0
2019-05-28 11:45:00,120.08,120.11,119.99,120.05,70283.0,106.6849,106.7115,106.6049,106.6582,70283.0
2019-05-28 11:50:00,120.04,120.06,119.93,120.05,43105.0,106.6493,106.6671,106.5516,106.6582,43105.0
2019-05-28 11:55:00,120.04,120.43,120.0,120.34,142782.0,106.6493,106.9958,106.6138,106.9159,142782.0
2019-05-28 12:00:00,120.32,120.42,120.24,120.41,23225.0,106.8981,106.987,106.827,106.9781,23225.0
2019-05-28 12:05:00,120.43,120.6,120.41,120.54,25649.0,106.9958,107.1469,106.9781,107.0936,25649.0
2019-05-28 12:10:00,120.54,120.56,120.32,120.39,18071.0,107.0936,107.1113,106.8981,106.9603,18071.0
2019-05-28 12:15:00,120.37,120.46,120.26,120.26,11737.0,106.9425,107.0225,106.8448,106.8448,11737.0
2019-05-28 12:20:00,120.29,120.37,120.25,120.27,7337.0,106.8715,106.9425,106.8359,106.8537,7337.0
2019-05-28 12:25:00,120.26,120.32,120.22,120.3,7548.0,106.8448,106.8981,106.8093,106.8803,7548.0
2019-05-28 12:30:00,120.34,120.46,120.34,120.44,8143.0,106.9159,107.0225,106.9159,107.0047,8143.0
2019-05-28 12:35:00,120.43,120.54,120.43,120.5,11652.0,106.9958,107.0936,106.9958,107.058,11652.0
2019-05-28 12:40:00,120.51,120.51,120.41,120.47,10500.0,107.0669,107.0669,106.9781,107.0314,10500.0
2019-05-28 12:45:00,120.47,120.58,120.42,120.53,8495.0,107.0314,107.1291,106.987,107.0847,8495.0
2019-05-28 12:50:00,120.5,120.57,120.43,120.46,11682.0,107.058,107.1202,106.9958,107.0225,11682.0
2019-05-28 12:55:00,120.46,120.49,120.32,120.36,9066.0,107.0225,107.0491,106.8981,106.9336,9066.0
2019-05-28 13:00:00,120.37,120.39,120.21,120.26,12509.0,106.9425,106.9603,106.8004,106.8448,12509.0
2019-05-28 13:05:00,120.28,120.4,120.23,120.3,20072.0,106.8626,106.9692,106.8182,106.8803,20072.0
2019-05-28 13:10:00,120.28,120.4,120.28,120.3,13474.0,106.8626,106.9692,106.8626,106.8803,13474.0
2019-05-28 13:15:00,120.31,120.56,120.3,120.41,56729.0,106.8892,107.1113,106.8803,106.9781,56729.0
2019-05-28 13:20:00,120.43,120.49,120.42,120.45,24195.0,106.9958,107.0491,106.987,107.0136,24195.0
2019-05-28 13:25:00,120.44,120.49,120.4,120.44,30205.0,107.0047,107.0491,106.9692,107.0047,30205.0
2019-05-28 13:30:00,120.43,120.5,120.41,120.46,22372.0,106.9958,107.058,106.9781,107.0225,22372.0
2019-05-28 13:35:00,120.44,120.5,120.4,120.48,26591.0,107.0047,107.058,106.9692,107.0403,26591.0
2019-05-28 13:40:00,120.48,120.56,120.45,120.52,33825.0,107.0403,107.1113,107.0136,107.0758,33825.0
2019-05-28 13:45:00,120.53,120.7,120.52,120.54,36252.0,107.0847,107.2357,107.0758,107.0936,36252.0
2019-05-28 13:50:00,120.55,120.57,120.46,120.49,17167.0,107.1025,107.1202,107.0225,107.0491,17167.0
2019-05-28 13:55:00,120.49,120.51,120.4,120.4,12891.0,107.0491,107.0669,106.9692,106.9692,12891.0
2019-05-28 14:00:00,120.4,120.4,120.23,120.23,13112.0,106.9692,106.9692,106.8182,106.8182,13112.0
2019-05-28 14:05:00,120.24,120.29,120.18,120.19,12223.0,106.827,106.8715,106.7737,106.7826,12223.0
2019-05-28 14:10:00,120.18,120.22,120.15,120.2,18575.0,106.7737,106.8093,106.7471,106.7915,18575.0
2019-05-28 14:15:00,120.19,120.25,120.17,120.18,18780.0,106.7826,106.8359,106.7648,106.7737,18780.0
2019-05-28 14:20:00,120.18,120.31,120.06,120.31,44864.0,106.7737,106.8892,106.6671,106.8892,44864.0
2019-05-28 14:25:00,120.3,120.4,120.21,120.27,77918.0,106.8803,106.9692,106.8004,106.8537,77918.0
2019-05-28 14:30:00,120.25,120.25,120.11,120.12,8734.0,106.8359,106.8359,106.7115,106.7204,8734.0
2019-05-28 14:35:00,120.13,120.13,119.96,119.96,13502.0,106.7293,106.7293,106.5783,106.5783,13502.0
2019-05-28 14:40:00,119.96,119.96,119.78,119.8,10834.0,106.5783,106.5783,106.4183,106.4361,10834.0
2019-05-28 14:45:00,119.78,119.8,119.64,119.67,76236.0,106.4183,106.4361,106.294,106.3206,76236.0
2019-05-28 14:50:00,119.66,119.69,119.49,119.6,58401.0,106.3117,106.3384,106.1607,106.2584,58401.0
2019-05-28 14:55:00,119.58,119.67,119.57,119.66,14408.0,106.2407,106.3206,106.2318,106.3117,14408.0
2019-05-28 15:00:00,119.67,119.67,119.49,119.52,17253.0,106.3206,106.3206,106.1607,106.1874,17253.0
2019-05-28 15:05:00,119.53,119.66,119.52,119.59,12477.0,106.1962,106.3117,106.1874,106.2495,12477.0
2019-05-28 15:10:00,119.57,119.58,119.46,119.57,13264.0,106.2318,106.2407,106.134,106.2318,13264.0
2019-05-28 15:15:00,119.57,119.67,119.56,119.65,15062.0,106.2318,106.3206,106.2229,106.3029,15062.0
2019-05-28 15:20:00,119.64,119.65,119.53,119.56,13448.0,106.294,106.3029,106.1962,106.2229,13448.0
2019-05-28 15:25:00,119.56,119.59,119.36,119.42,15103.0,106.2229,106.2495,106.0452,106.0985,15103.0
2019-05-28 15:30:00,119.43,119.5,119.36,119.37,22819.0,106.1074,106.1696,106.0452,106.0541,22819.0
2019-05-28 15:35:00,119.38,119.44,119.28,119.32,28090.0,106.063,106.1163,105.9741,106.0097,28090.0
2019-05-28 15:40:00,119.32,119.32,119.13,119.21,33461.0,106.0097,106.0097,105.8409,105.9119,33461.0
2019-05-28 15:45:00,119.23,119.5,119.23,119.41,95831.0,105.9297,106.1696,105.9297,106.0896,95831.0
2019-05-28 15:50:00,119.38,119.67,119.36,119.63,81620.0,106.063,106.3206,106.0452,106.2851,81620.0
2019-05-28 15:55:00,119.63,119.64,119.29,119.29,160207.0,106.2851,106.294,105.983,105.983,160207.0
2019-05-29 09:30:00,119.09,119.09,118.25,118.51,42129.0,105.8053,105.8053,105.059,105.29,42129.0
2019-05-29 09:35:00,118.49,118.67,118.33,118.5,30005.0,105.2723,105.4322,105.1301,105.2811,30005.0
2019-05-29 09:40:00,118.51,118.59,118.06,118.45,21290.0,105.29,105.3611,104.8902,105.2367,21290.0
2019-05-29 09:45:00,118.47,118.49,118.21,118.23,21070.0,105.2545,105.2723,105.0235,105.0413,21070.0
2019-05-29 09:50:00,118.21,118.39,118.21,118.29,34090.0,105.0235,105.1834,105.0235,105.0946,34090.0
2019-05-29 09:55:00,118.28,118.74,118.24,118.64,33151.0,105.0857,105.4944,105.0501,105.4055,33151.0
2019-05-29 10:00:00,118.66,118.66,118.43,118.52,26036.0,105.4233,105.4233,105.2189,105.2989,26036.0
2019-05-29 10:05:00,118.53,118.61,118.44,118.6,67462.0,105.3078,105.3789,105.2278,105.37,67462.0
2019-05-29 10:10:00,118.59,118.77,118.54,118.76,39780.0,105.3611,105.521,105.3167,105.5121,39780.0
2019-05-29 10:15:00,118.76,118.97,118.7,118.75,54834.0,105.5121,105.6987,105.4588,105.5032,54834.0
2019-05-29 10:20:00,118.75,118.93,118.71,118.77,17869.0,105.5032,105.6632,105.4677,105.521,17869.0
2019-05-29 10:25:00,118.77,118.96,118.63,118.64,113900.0,105.521,105.6898,105.3966,105.4055,113900.0
2019-05-29 10:30:00,118.67,118.78,118.6,118.71,24321.0,105.4322,105.5299,105.37,105.4677,24321.0
2019-05-29 10:35:00,118.65,118.67,118.47,118.52,15923.0,105.4144,105.4322,105.2545,105.2989,15923.0
2019-05-29 10:40:00,118.48,118.53,118.34,118.34,14396.0,105.2634,105.3078,105.139,105.139,14396.0
2019-05-29 10:45:00,118.31,118.45,118.31,118.44,7109.0,105.1123,105.2367,105.1123,105.2278,7109.0
2019-05-29 10:50:00,118.45,118.45,118.31,118.4,12778.0,105.2367,105.2367,105.1123,105.1923,12778.0
2019-05-29 10:55:00,118.42,118.57,118.41,118.54,28546.0,105.2101,105.3433,105.2012,105.3167,28546.0
2019-05-29 11:00:00,118.53,118.66,118.48,118.57,18789.0,105.3078,105.4233,105.2634,105.3433,18789.0
2019-05-29 11:05:00,118.57,118.77,118.53,118.72,16814.0,105.3433,105.521,105.3078,105.4766,16814.0
2019-05-29 11:10:00,118.71,118.78,118.6,118.7,18815.0,105.4677,105.5299,105.37,105.4588,18815.0
2019-05-29 11:15:00,118.69,118.83,118.67,118.74,11580.0,105.4499,105.5743,105.4322,105.4944,11580.0
2019-05-29 11:20:00,118.71,118.83,118.61,118.67,39518.0,105.4677,105.5743,105.3789,105.4322,39518.0
2019-05-29 11:25:00,118.67,118.88,118.66,118.87,30793.0,105.4322,105.6187,105.4233,105.6099,30793.0
2019-05-29 11:30:00,118.85,118.85,118.7,118.73,18860.0,105.5921,105.5921,105.4588,105.4855,18860.0
2019-05-29 11:35:00,118.75,118.78,118.64,118.68,9781.0,105.5032,105.5299,105.4055,105.4411,9781.0
2019-05-29 11:40:00,118.64,118.67,118.42,118.53,16745.0,105.4055,105.4322,105.2101,105.3078,16745.0
2019-05-29 11:45:00,118.55,118.59,118.48,118.53,24540.0,105.3256,105.3611,105.2634,105.3078,24540.0
2019-05-29 11:50:00,118.51,118.52,118.36,118.37,6400.0,105.29,105.2989,105.1568,105.1656,6400.0
2019-05-29 11:55:00,118.39,118.55,118.36,118.54,19804.0,105.1834,105.3256,105.1568,105.3167,19804.0
2019-05-29 12:00:00,118.51,118.61,118.49,118.6,9389.0,105.29,105.3789,105.2723,105.37,9389.0
2019-05-29 12:05:00,118.59,118.71,118.55,118.67,9576.0,105.3611,105.4677,105.3256,105.4322,9576.0
2019-05-29 12:10:00,118.66,118.66,118.55,118.61,6343.0,105.4233,105.4233,105.3256,105.3789,6343.0
2019-05-29 12:15:00,118.6,118.69,118.59,118.66,5600.0,105.37,105.4499,105.3611,105.4233,5600.0
2019-05-29 12:20:00,118.65,118.65,118.59,118.61,11700.0,105.4144,105.4144,105.3611,105.3789,11700.0
2019-05-29 12:25:00,118.59,118.74,118.58,118.71,11604.0,105.3611,105.4944,105.3522,105.4677,11604.0
2019-05-29 12:30:00,118.73,118.77,118.61,118.68,5302.0,105.4855,105.521,105.3789,105.4411,5302.0
2019-05-29 12:35:00,118.69,118.72,118.62,118.68,5389.0,105.4499,105.4766,105.3877,105.4411,5389.0
2019-05-29 12:40:00,118.64,118.7,118.57,118.7,6879.0,105.4055,105.4588,105.3433,105.4588,6879.0
2019-05-29 12:45:00,118.69,118.79,118.67,118.69,10985.0,105.4499,105.5388,105.4322,105.4499,10985.0
2019-05-29 12:50:00,118.71,118.72,118.59,118.64,13918.0,105.4677,105.4766,105.3611,105.4055,13918.0
2019-05-29 12:55:00,118.64,118.64,118.51,118.59,11884.0,105.4055,105.4055,105.29,105.3611,11884.0
2019-05-29 13:00:00,118.59,118.59,118.43,118.45,6993.0,105.3611,105.3611,105.2189,105.2367,6993.0
2019-05-29 13:05:00,118.43,118.76,118.42,118.76,8642.0,105.2189,105.5121,105.2101,105.5121,8642.0
2019-05-29 13:10:00,118.82,118.97,118.82,118.87,6146.0,105.5654,105.6987,105.5654,105.6099,6146.0
2019-05-29 13:15:00,118.88,118.9,118.69,118.75,22271.0,105.6187,105.6365,105.4499,105.5032,22271.0
2019-05-29 13:20:00,118.75,118.82,118.68,118.8,7713.0,105.5032,105.5654,105.4411,105.5477,7713.0
2019-05-29 13:25:00,118.81,118.83,118.74,118.78,5183.0,105.5566,105.5743,105.4944,105.5299,5183.0
2019-05-29 13:30:00,118.77,118.91,118.75,118.91,2821.0,105.521,105.6454,105.5032,105.6454,2821.0
2019-05-29 13:35:00,118.87,118.92,118.77,118.92,9655.0,105.6099,105.6543,105.521,105.6543,9655.0
2019-05-29 13:40:00,118.9,118.97,118.86,118.9,6238.0,105.6365,105.6987,105.601,105.6365,6238.0
2019-05-29 13:45:00,118.91,119.07,118.9,119.07,6733.0,105.6454,105.7876,105.6365,105.7876,6733.0
2019-05-29 13:50:00,119.09,119.17,119.07,119.08,10508.0,105.8053,105.8764,105.7876,105.7964,10508.0
2019-05-29 13:55:00,119.08,119.13,119.0,119.02,7221.0,105.7964,105.8409,105.7254,105.7431,7221.0
2019-05-29 14:00:00,119.04,119.1,119.04,119.06,6665.0,105.7609,105.8142,105.7609,105.7787,6665.0
2019-05-29 14:05:00,119.07,119.11,119.0,119.0,7703.0,105.7876,105.8231,105.7254,105.7254,7703.0
2019-05-29 14:10:00,118.99,119.05,118.95,118.99,6785.0,105.7165,105.7698,105.6809,105.7165,6785.0
2019-05-29 14:15:00,118.98,119.02,118.95,118.98,11435.0,105.7076,105.7431,105.6809,105.7076,11435.0
2019-05-29 14:20:00,118.98,119.03,118.96,118.99,11135.0,105.7076,105.752,105.6898,105.7165,11135.0
2019-05-29 14:25:00,118.98,119.04,118.96,119.02,8681.0,105.7076,105.7609,105.6898,105.7431,8681.0
2019-05-29 14:30:00,119.01,119.01,118.76,118.78,10609.0,105.7342,105.7342,105.5121,105.5299,10609.0
2019-05-29 14:35:00,118.79,118.79,118.61,118.63,10262.0,105.5388,105.5388,105.3789,105.3966,10262.0
2019-05-29 14:40:00,118.65,118.65,118.53,118.55,9266.0,105.4144,105.4144,105.3078,105.3256,9266.0
2019-05-29 14:45:00,118.56,118.67,118.55,118.64,9091.0,105.3344,105.4322,105.3256,105.4055,9091.0
2019-05-29 14:50:00,118.63,118.63,118.52,118.6,11672.0,105.3966,105.3966,105.2989,105.37,11672.0
2019-05-29 14:55:00,118.6,118.82,118.59,118.77,12101.0,105.37,105.5654,105.3611,105.521,12101.0
2019-05-29 15:00:00,118.77,118.77,118.51,118.57,19711.0,105.521,105.521,105.29,105.3433,19711.0
2019-05-29 15:05:00,118.57,118.62,118.5,118.56,18893.0,105.3433,105.3877,105.2811,105.3344,18893.0
2019-05-29 15:10:00,118.55,118.63,118.5,118.61,13547.0,105.3256,105.3966,105.2811,105.3789,13547.0
2019-05-29 15:15:00,118.63,118.67,118.52,118.54,20278.0,105.3966,105.4322,105.2989,105.3167,20278.0
2019-05-29 15:20:00,118.55,118.73,118.53,118.65,15805.0,105.3256,105.4855,105.3078,105.4144,15805.0
2019-05-29 15:25:00,118.67,118.81,118.66,118.78,18376.0,105.4322,105.5566,105.4233,105.5299,18376.0
2019-05-29 15:30:00,118.79,118.89,118.69,118.89,15155.0,105.5388,105.6276,105.4499,105.6276,15155.0
2019-05-29 15:35:00,118.89,119.0,118.88,118.91,18871.0,105.6276,105.7254,105.6187,105.6454,18871.0
2019-05-29 15:40:00,118.91,119.15,118.9,119.08,64002.0,105.6454,105.8586,105.6365,105.7964,64002.0
2019-05-29 15:45:00,119.07,119.08,118.96,119.0,36401.0,105.7876,105.7964,105.6898,105.7254,36401.0
2019-05-29 15:50:00,119.01,119.01,118.76,118.97,64397.0,105.7342,105.7342,105.5121,105.6987,64397.0
2019-05-29 15:55:00,118.97,119.18,118.97,119.05,117494.0,105.6987,105.8853,105.6987,105.7698,117494.0
2019-05-30 09:30:00,119.21,119.45,119.21,119.43,10946.0,105.9119,106.1252,105.9119,106.1074,10946.0
2019-05-30 09:35:00,119.44,119.44,119.07,119.21,14159.0,106.1163,106.1163,105.7876,105.9119,14159.0
2019-05-30 09:40:00,119.38,119.41,118.99,118.99,22610.0,106.063,106.0896,105.7165,105.7165,22610.0
2019-05-30 09:45:00,119.04,119.16,119.04,119.12,10400.0,105.7609,105.8675,105.7609,105.832,10400.0
2019-05-30 09:50:00,119.12,119.13,119.02,119.06,15736.0,105.832,105.8409,105.7431,105.7787,15736.0
2019-05-30 09:55:00,119.13,119.22,119.02,119.04,6063.0,105.8409,105.9208,105.7431,105.7609,6063.0
2019-05-30 10:00:00,119.06,119.21,118.92,119.17,28053.0,105.7787,105.9119,105.6543,105.8764,28053.0
2019-05-30 10:05:00,119.18,119.19,118.98,119.19,6317.0,105.8853,105.8942,105.7076,105.8942,6317.0
2019-05-30 10:10:00,119.19,119.26,119.14,119.16,16786.0,105.8942,105.9564,105.8497,105.8675,16786.0
2019-05-30 10:15:00,119.17,119.41,119.12,119.4,14910.0,105.8764,106.0896,105.832,106.0807,14910.0
2019-05-30 10:20:00,119.39,119.46,119.27,119.32,5605.0,106.0719,106.134,105.9652,106.0097,5605.0
2019-05-30 10:25:00,119.37,119.6,119.32,119.59,8065.0,106.0541,106.2584,106.0097,106.2495,8065.0
2019-05-30 10:30:00,119.6,119.81,119.6,119.81,10409.0,106.2584,106.445,106.2584,106.445,10409.0
2019-05-30 10:35:00,119.78,119.85,119.52,119.53,11617.0,106.4183,106.4805,106.1874,106.1962,11617.0
2019-05-30 10:40:00,119.51,119.56,119.47,119.55,10247.0,106.1785,106.2229,106.1429,106.214,10247.0
2019-05-30 10:45:00,119.55,119.65,119.39,119.46,15600.0,106.214,106.3029,106.0719,106.134,15600.0
2019-05-30 10:50:00,119.44,119.5,119.19,119.19,29540.0,106.1163,106.1696,105.8942,105.8942,29540.0
2019-05-30 10:55:00,119.2,119.34,119.2,119.31,35020.0,105.903,106.0274,105.903,106.0008,35020.0
2019-05-30 11:00:00,119.28,119.38,119.27,119.35,11363.0,105.9741,106.063,105.9652,106.0363,11363.0
2019-05-30 11:05:00,119.33,119.35,119.09,119.22,9627.0,106.0185,106.0363,105.8053,105.9208,9627.0
2019-05-30 11:10:00,119.19,119.25,119.13,119.24,5264.0,105.8942,105.9475,105.8409,105.9386,5264.0
2019-05-30 11:15:00,119.22,119.46,119.22,119.46,6616.0,105.9208,106.134,105.9208,106.134,6616.0
2019-05-30 11:20:00,119.46,119.53,119.36,119.38,10689.0,106.134,106.1962,106.0452,106.063,10689.0
2019-05-30 11:25:00,119.4,119.52,119.39,119.42,5857.0,106.0807,106.1874,106.0719,106.0985,5857.0
2019-05-30 11:30:00,119.43,119.49,119.23,119.24,16292.0,106.1074,106.1607,105.9297,105.9386,16292.0
2019-05-30 11:35:00,119.24,119.3,119.16,119.19,6403.0,105.9386,105.9919,105.8675,105.8942,6403.0
2019-05-30 11:40:00,119.19,119.29,119.07,119.1,11259.0,105.8942,105.983,105.7876,105.8142,11259.0
2019-05-30 11:45:00,119.08,119.08,118.84,118.9,66482.0,105.7964,105.7964,105.5832,105.6365,66482.0
2019-05-30 11:50:00,118.9,118.9,118.67,118.68,7701.0,105.6365,105.6365,105.4322,105.4411,7701.0
2019-05-30 11:55:00,118.66,118.66,118.38,118.43,18351.0,105.4233,105.4233,105.1745,105.2189,18351.0
2019-05-30 12:00:00,118.44,118.57,118.41,118.49,24295.0,105.2278,105.3433,105.2012,105.2723,24295.0
2019-05-30 12:05:00,118.49,118.49,118.35,118.4,18812.0,105.2723,105.2723,105.1479,105.1923,18812.0
2019-05-30 12:10:00,118.42,118.51,118.36,118.46,12930.0,105.2101,105.29,105.1568,105.2456,12930.0
2019-05-30 12:15:00,118.47,118.6,118.41,118.41,58945.0,105.2545,105.37,105.2012,105.2012,58945.0
2019-05-30 12:20:00,118.4,118.52,118.32,118.46,18360.0,105.1923,105.2989,105.1212,105.2456,18360.0
2019-05-30 12:25:00,118.47,118.5,118.35,118.4,29510.0,105.2545,105.2811,105.1479,105.1923,29510.0
2019-05-30 12:30:00,118.4,118.6,118.4,118.52,16414.0,105.1923,105.37,105.1923,105.2989,16414.0
2019-05-30 12:35:00,118.53,118.81,118.53,118.77,14619.0,105.3078,105.5566,105.3078,105.521,14619.0
2019-05-30 12:40:00,118.76,118.8,118.65,118.66,20096.0,105.5121,105.5477,105.4144,105.4233,20096.0
2019-05-30 12:45:00,118.67,118.78,118.65,118.75,20823.0,105.4322,105.5299,105.4144,105.5032,20823.0
2019-05-30 12:50:00,118.75,118.79,118.68,118.69,11505.0,105.5032,105.5388,105.4411,105.4499,11505.0
2019-05-30 12:55:00,118.69,118.74,118.68,118.69,12247.0,105.4499,105.4944,105.4411,105.4499,12247.0
2019-05-30 13:00:00,118.71,118.78,118.52,118.52,143726.0,105.4677,105.5299,105.2989,105.2989,143726.0
2019-05-30 13:05:00,118.48,118.7,118.4,118.7,32761.0,105.2634,105.4588,105.1923,105.4588,32761.0
2019-05-30 13:10:00,118.69,118.82,118.66,118.76,10951.0,105.4499,105.5654,105.4233,105.5121,10951.0
2019-05-30 13:15:00,118.77,118.8,118.72,118.74,16631.0,105.521,105.5477,105.4766,105.4944,16631.0
2019-05-30 13:20:00,118.74,118.74,118.67,118.69,73992.0,105.4944,105.4944,105.4322,105.4499,73992.0
2019-05-30 13:25:00,118.67,118.72,118.65,118.7,26524.0,105.4322,105.4766,105.4144,105.4588,26524.0
2019-05-30 13:30:00,118.71,118.8,118.68,118.68,26082.0,105.4677,105.5477,105.4411,105.4411,26082.0
2019-05-30 13:35:00,118.68,118.85,118.66,118.76,59279.0,105.4411,105.5921,105.4233,105.5121,59279.0
2019-05-30 13:40:00,118.77,118.89,118.76,118.77,11495.0,105.521,105.6276,105.5121,105.521,11495.0
2019-05-30 13:45:00,118.78,118.93,118.75,118.91,14044.0,105.5299,105.6632,105.5032,105.6454,14044.0
2019-05-30 13:50:00,118.92,119.06,118.92,119.04,7126.0,105.6543,105.7787,105.6543,105.7609,7126.0
2019-05-30 13:55:00,119.06,119.11,119.02,119.09,10065.0,105.7787,105.8231,105.7431,105.8053,10065.0
2019-05-30 14:00:00,119.08,119.21,119.08,119.21,12191.0,105.7964,105.9119,105.7964,105.9119,12191.0
2019-05-30 14:05:00,119.2,119.33,119.19,119.33,16322.0,105.903,106.0185,105.8942,106.0185,16322.0
2019-05-30 14:10:00,119.33,119.41,119.33,119.36,12398.0,106.0185,106.0896,106.0185,106.0452,12398.0
2019-05-30 14:15:00,119.34,119.38,119.25,119.32,15988.0,106.0274,106.063,105.9475,106.0097,15988.0
2019-05-30 14:20:00,119.32,119.45,119.32,119.37,12187.0,106.0097,106.1252,106.0097,106.0541,12187.0
2019-05-30 14:25:00,119.38,119.46,119.28,119.39,13487.0,106.063,106.134,105.9741,106.0719,13487.0
2019-05-30 14:30:00,119.39,119.46,119.31,119.39,22854.0,106.0719,106.134,106.0008,106.0719,22854.0
2019-05-30 14:35:00,119.4,119.4,119.13,119.28,28665.0,106.0807,106.0807,105.8409,105.9741,28665.0
2019-05-30 14:40:00,119.28,119.35,119.28,119.34,9292.0,105.9741,106.0363,105.9741,106.0274,9292.0
2019-05-30 14:45:00,119.33,119.45,119.31,119.45,19009.0,106.0185,106.1252,106.0008,106.1252,19009.0
2019-05-30 14:50:00,119.44,119.55,119.4,119.53,20112.0,106.1163,106.214,106.0807,106.1962,20112.0
2019-05-30 14:55:00,119.54,119.64,119.52,119.6,17002.0,106.2051,106.294,106.1874,106.2584,17002.0
2019-05-30 15:00:00,119.6,119.6,119.38,119.4,10914.0,106.2584,106.2584,106.063,106.0807,10914.0
2019-05-30 15:05:00,119.37,119.44,119.24,119.27,11781.0,106.0541,106.1163,105.9386,105.9652,11781.0
2019-05-30 15:10:00,119.26,119.36,119.24,119.33,15516.0,105.9564,106.0452,105.9386,106.0185,15516.0
2019-05-30 15:15:00,119.31,119.38,119.25,119.26,13373.0,106.0008,106.063,105.9475,105.9564,13373.0
2019-05-30 15:20:00,119.26,119.34,119.24,119.32,17658.0,105.9564,106.0274,105.9386,106.0097,17658.0
2019-05-30 15:25:00,119.32,119.61,119.3,119.58,29161.0,106.0097,106.2673,105.9919,106.2407,29161.0
2019-05-30 15:30:00,119.56,119.56,119.36,119.51,20660.0,106.2229,106.2229,106.0452,106.1785,20660.0
2019-05-30 15:35:00,119.51,119.82,119.5,119.74,57609.0,106.1785,106.4539,106.1696,106.3828,57609.0
2019-05-30 15:40:00,119.74,119.78,119.61,119.68,34294.0,106.3828,106.4183,106.2673,106.3295,34294.0
2019-05-30 15:45:00,119.66,119.68,119.56,119.62,25298.0,106.3117,106.3295,106.2229,106.2762,25298.0
2019-05-30 15:50:00,119.62,119.66,119.5,119.52,31592.0,106.2762,106.3117,106.1696,106.1874,31592.0
2019-05-30 15:55:00,119.52,119.61,119.45,119.56,85121.0,106.1874,106.2673,106.1252,106.2229,85121.0
2019-05-31 09:30:00,119.06,119.66,118.76,119.13,26863.0,105.7787,106.3117,105.5121,105.8409,26863.0
2019-05-31 09:35:00,118.88,119.25,118.88,119.09,17202.0,105.6187,105.9475,105.6187,105.8053,17202.0
2019-05-31 09:40:00,119.0,119.15,118.87,119.1,41549.0,105.7254,105.8586,105.6099,105.8142,41549.0
2019-05-31 09:45:00,119.11,119.23,119.06,119.12,18238.0,105.8231,105.9297,105.7787,105.832,18238.0
2019-05-31 09:50:00,119.1,119.24,119.04,119.14,38889.0,105.8142,105.9386,105.7609,105.8497,38889.0
2019-05-31 09:55:00,119.17,119.2,119.03,119.1,41403.0,105.8764,105.903,105.752,105.8142,41403.0
2019-05-31 10:00:00,119.11,119.23,119.0,119.18,23265.0,105.8231,105.9297,105.7254,105.8853,23265.0
2019-05-31 10:05:00,119.13,119.45,119.07,119.37,25432.0,105.8409,106.1252,105.7876,106.0541,25432.0
2019-05-31 10:10:00,119.36,119.4,119.23,119.39,41161.0,106.0452,106.0807,105.9297,106.0719,41161.0
2019-05-31 10:15:00,119.39,119.46,119.19,119.36,21542.0,106.0719,106.134,105.8942,106.0452,21542.0
2019-05-31 10:20:00,119.34,119.49,119.2,119.33,22085.0,106.0274,106.1607,105.903,106.0185,22085.0
2019-05-31 10:25:00,119.33,119.57,119.33,119.53,10093.0,106.0185,106.2318,106.0185,106.1962,10093.0
2019-05-31 10:30:00,119.55,119.74,119.46,119.74,29058.0,106.214,106.3828,106.134,106.3828,29058.0
2019-05-31 10:35:00,119.72,119.74,119.57,119.66,18459.0,106.365,106.3828,106.2318,106.3117,18459.0
2019-05-31 10:40:00,119.68,119.78,119.61,119.77,15314.0,106.3295,106.4183,106.2673,106.4095,15314.0
2019-05-31 10:45:00,119.78,119.95,119.75,119.94,34846.0,106.4183,106.5694,106.3917,106.5605,34846.0
2019-05-31 10:50:00,119.96,120.13,119.91,120.03,40048.0,106.5783,106.7293,106.5338,106.6405,40048.0
2019-05-31 10:55:00,120.03,120.04,119.79,119.86,21408.0,106.6405,106.6493,106.4272,106.4894,21408.0
2019-05-31 11:00:00,119.86,120.13,119.83,120.08,22172.0,106.4894,106.7293,106.4628,106.6849,22172.0
2019-05-31 11:05:00,120.08,120.23,120.01,120.09,10713.0,106.6849,106.8182,106.6227,106.6938,10713.0
2019-05-31 11:10:00,120.09,120.37,120.09,120.31,33273.0,106.6938,106.9425,106.6938,106.8892,33273.0
2019-05-31 11:15:00,120.29,120.33,120.15,120.3,22390.0,106.8715,106.907,106.7471,106.8803,22390.0
2019-05-31 11:20:00,120.32,120.42,120.3,120.3,13419.0,106.8981,106.987,106.8803,106.8803,13419.0
2019-05-31 11:25:00,120.3,120.39,120.3,120.34,11768.0,106.8803,106.9603,106.8803,106.9159,11768.0
2019-05-31 11:30:00,120.33,120.44,120.3,120.32,17015.0,106.907,107.0047,106.8803,106.8981,17015.0
2019-05-31 11:35:00,120.34,120.36,120.15,120.21,30819.0,106.9159,106.9336,106.7471,106.8004,30819.0
2019-05-31 11:40:00,120.2,120.29,120.2,120.24,18497.0,106.7915,106.8715,106.7915,106.827,18497.0
2019-05-31 11:45:00,120.26,120.34,120.24,120.32,11501.0,106.8448,106.9159,106.827,106.8981,11501.0
2019-05-31 11:50:00,120.33,120.34,120.16,120.26,14429.0,106.907,106.9159,106.756,106.8448,14429.0
2019-05-31 11:55:00,120.24,120.3,120.13,120.28,12936.0,106.827,106.8803,106.7293,106.8626,12936.0
2019-05-31 12:00:00,120.27,120.29,120.15,120.15,10239.0,106.8537,106.8715,106.7471,106.7471,10239.0
2019-05-31 12:05:00,120.16,120.17,120.06,120.11,7774.0,106.756,106.7648,106.6671,106.7115,7774.0
2019-05-31 12:10:00,120.1,120.1,119.97,120.06,11110.0,106.7027,106.7027,106.5872,106.6671,11110.0
2019-05-31 12:15:00,120.05,120.07,119.93,119.93,10604.0,106.6582,106.676,106.5516,106.5516,10604.0
2019-05-31 12:20:00,119.93,119.94,119.86,119.86,20600.0,106.5516,106.5605,106.4894,106.4894,20600.0
2019-05-31 12:25:00,119.86,119.86,119.75,119.82,11202.0,106.4894,106.4894,106.3917,106.4539,11202.0
2019-05-31 12:30:00,119.81,119.82,119.74,119.78,10141.0,106.445,106.4539,106.3828,106.4183,10141.0
2019-05-31 12:35:00,119.8,119.84,119.75,119.8,18106.0,106.4361,106.4717,106.3917,106.4361,18106.0
2019-05-31 12:40:00,119.81,119.86,119.73,119.74,31660.0,106.445,106.4894,106.3739,106.3828,31660.0
2019-05-31 12:45:00,119.73,119.81,119.69,119.73,9817.0,106.3739,106.445,106.3384,106.3739,9817.0
2019-05-31 12:50:00,119.72,119.81,119.72,119.78,49476.0,106.365,106.445,106.365,106.4183,49476.0
2019-05-31 12:55:00,119.77,119.84,119.64,119.74,25160.0,106.4095,106.4717,106.294,106.3828,25160.0
2019-05-31 13:00:00,119.75,119.79,119.75,119.78,8917.0,106.3917,106.4272,106.3917,106.4183,8917.0
2019-05-31 13:05:00,119.79,119.87,119.76,119.87,11183.0,106.4272,106.4983,106.4006,106.4983,11183.0
2019-05-31 13:10:00,119.87,120.04,119.85,120.01,18676.0,106.4983,106.6493,106.4805,106.6227,18676.0
2019-05-31 13:15:00,120.01,120.05,119.95,119.97,19949.0,106.6227,106.6582,106.5694,106.5872,19949.0
2019-05-31 13:20:00,119.95,120.02,119.9,119.91,10884.0,106.5694,106.6316,106.525,106.5338,10884.0
2019-05-31 13:25:00,119.93,119.95,119.88,119.91,11847.0,106.5516,106.5694,106.5072,106.5338,11847.0
2019-05-31 13:30:00,119.93,120.0,119.91,119.99,18869.0,106.5516,106.6138,106.5338,106.6049,18869.0
2019-05-31 13:35:00,120.0,120.02,119.95,120.01,12175.0,106.6138,106.6316,106.5694,106.6227,12175.0
2019-05-31 13:40:00,120.01,120.03,119.98,119.99,38825.0,106.6227,106.6405,106.596,106.6049,38825.0
2019-05-31 13:45:00,119.99,120.04,119.97,120.01,18305.0,106.6049,106.6493,106.5872,106.6227,18305.0
2019-05-31 13:50:00,120.0,120.06,119.92,120.0,29194.0,106.6138,106.6671,106.5427,106.6138,29194.0
2019-05-31 13:55:00,120.0,120.08,120.0,120.05,17750.0,106.6138,106.6849,106.6138,106.6582,17750.0
2019-05-31 14:00:00,120.05,120.08,119.88,119.89,49589.0,106.6582,106.6849,106.5072,106.5161,49589.0
2019-05-31 14:05:00,119.88,119.93,119.83,119.83,32249.0,106.5072,106.5516,106.4628,106.4628,32249.0
2019-05-31 14:10:00,119.84,119.84,119.66,119.73,35551.0,106.4717,106.4717,106.3117,106.3739,35551.0
2019-05-31 14:15:00,119.76,119.77,119.67,119.74,16208.0,106.4006,106.4095,106.3206,106.3828,16208.0
2019-05-31 14:20:00,119.72,119.83,119.65,119.81,41735.0,106.365,106.4628,106.3029,106.445,41735.0
2019-05-31 14:25:00,119.79,119.84,119.77,119.78,19727.0,106.4272,106.4717,106.4095,106.4183,19727.0
2019-05-31 14:30:00,119.8,119.85,119.71,119.71,21574.0,106.4361,106.4805,106.3562,106.3562,21574.0
2019-05-31 14:35:00,119.72,119.81,119.71,119.81,21741.0,106.365,106.445,106.3562,106.445,21741.0
2019-05-31 14:40:00,119.8,120.09,119.78,120.09,69873.0,106.4361,106.6938,106.4183,106.6938,69873.0
2019-05-31 14:45:00,120.1,120.23,120.09,120.18,30832.0,106.7027,106.8182,106.6938,106.7737,30832.0
2019-05-31 14:50:00,120.19,120.34,120.18,120.28,23173.0,106.7826,106.9159,106.7737,106.8626,23173.0
2019-05-31 14:55:00,120.28,120.31,120.21,120.27,23344.0,106.8626,106.8892,106.8004,106.8537,23344.0
2019-05-31 15:00:00,120.3,120.4,120.23,120.36,35801.0,106.8803,106.9692,106.8182,106.9336,35801.0
2019-05-31 15:05:00,120.38,120.46,120.36,120.44,40390.0,106.9514,107.0225,106.9336,107.0047,40390.0
2019-05-31 15:10:00,120.45,120.66,120.42,120.61,42154.0,107.0136,107.2002,106.987,107.1558,42154.0
2019-05-31 15:15:00,120.6,120.63,120.43,120.44,33442.0,107.1469,107.1735,106.9958,107.0047,33442.0
2019-05-31 15:20:00,120.45,120.52,120.29,120.32,34238.0,107.0136,107.0758,106.8715,106.8981,34238.0
2019-05-31 15:25:00,120.33,120.48,120.32,120.46,80579.0,106.907,107.0403,106.8981,107.0225,80579.0
2019-05-31 15:30:00,120.46,120.61,120.41,120.5,92508.0,107.0225,107.1558,106.9781,107.058,92508.0
2019-05-31 15:35:00,120.5,120.51,120.24,120.29,62201.0,107.058,107.0669,106.827,106.8715,62201.0
2019-05-31 15:40:00,120.3,120.46,120.29,120.41,54774.0,106.8803,107.0225,106.8715,106.9781,54774.0
2019-05-31 15:45:00,120.42,120.55,120.4,120.49,73270.0,106.987,107.1025,106.9692,107.0491,73270.0
2019-05-31 15:50:00,120.5,120.62,120.47,120.48,110023.0,107.058,107.1646,107.0314,107.0403,110023.0
2019-05-31 15:55:00,120.48,120.62,120.32,120.34,227045.0,107.0403,107.1646,106.8981,106.9159,227045.0
2019-06-03 09:30:00,120.81,121.56,120.63,121.0,58912.0,107.3335,107.9998,107.1735,107.5023,58912.0
2019-06-03 09:35:00,120.95,121.0,120.39,120.46,27019.0,107.4578,107.5023,106.9603,107.0225,27019.0
2019-06-03 09:40:00,120.45,120.56,120.15,120.17,17859.0,107.0136,107.1113,106.7471,106.7648,17859.0
2019-06-03 09:45:00,120.25,120.25,119.14,119.43,22796.0,106.8359,106.8359,105.8497,106.1074,22796.0
2019-06-03 09:50:00,119.54,119.54,118.98,119.13,42732.0,106.2051,106.2051,105.7076,105.8409,42732.0
2019-06-03 09:55:00,119.15,119.22,118.79,118.8,41275.0,105.8586,105.9208,105.5388,105.5477,41275.0
2019-06-03 10:00:00,118.82,118.92,118.35,118.44,49273.0,105.5654,105.6543,105.1479,105.2278,49273.0
2019-06-03 10:05:00,118.45,118.58,118.21,118.43,39639.0,105.2367,105.3522,105.0235,105.2189,39639.0
2019-06-03 10:10:00,118.43,118.77,118.39,118.63,41512.0,105.2189,105.521,105.1834,105.3966,41512.0
2019-06-03 10:15:00,118.63,118.67,118.25,118.32,32248.0,105.3966,105.4322,105.059,105.1212,32248.0
2019-06-03 10:20:00,118.31,118.55,118.24,118.55,21619.0,105.1123,105.3256,105.0501,105.3256,21619.0
2019-06-03 10:25:00,118.54,118.77,118.54,118.74,13108.0,105.3167,105.521,105.3167,105.4944,13108.0
2019-06-03 10:30:00,118.76,118.9,118.74,118.78,18973.0,105.5121,105.6365,105.4944,105.5299,18973.0
2019-06-03 10:35:00,118.8,118.81,118.59,118.78,23059.0,105.5477,105.5566,105.3611,105.5299,23059.0
2019-06-03 10:40:00,118.79,118.8,118.62,118.73,19780.0,105.5388,105.5477,105.3877,105.4855,19780.0
2019-06-03 10:45:00,118.75,118.75,118.43,118.48,15729.0,105.5032,105.5032,105.2189,105.2634,15729.0
2019-06-03 10:50:00,118.48,118.67,118.44,118.63,16323.0,105.2634,105.4322,105.2278,105.3966,16323.0
2019-06-03 10:55:00,118.6,118.71,118.6,118.66,13463.0,105.37,105.4677,105.37,105.4233,13463.0
2019-06-03 11:00:00,118.65,118.84,118.63,118.68,16521.0,105.4144,105.5832,105.3966,105.4411,16521.0
2019-06-03 11:05:00,118.69,118.72,118.47,118.48,11519.0,105.4499,105.4766,105.2545,105.2634,11519.0
2019-06-03 11:10:00,118.48,118.61,118.46,118.53,16975.0,105.2634,105.3789,105.2456,105.3078,16975.0
2019-06-03 11:15:00,118.52,118.67,118.5,118.63,33387.0,105.2989,105.4322,105.2811,105.3966,33387.0
2019-06-03 11:20:00,118.63,118.96,118.63,118.81,29999.0,105.3966,105.6898,105.3966,105.5566,29999.0
2019-06-03 11:25:00,118.81,118.82,118.61,118.62,17201.0,105.5566,105.5654,105.3789,105.3877,17201.0
2019-06-03 11:30:00,118.62,118.79,118.53,118.72,11292.0,105.3877,105.5388,105.3078,105.4766,11292.0
2019-06-03 11:35:00,118.72,118.77,118.67,118.72,9514.0,105.4766,105.521,105.4322,105.4766,9514.0
2019-06-03 11:40:00,118.72,118.75,118.49,118.63,8553.0,105.4766,105.5032,105.2723,105.3966,8553.0
2019-06-03 11:45:00,118.61,118.71,118.55,118.56,60751.0,105.3789,105.4677,105.3256,105.3344,60751.0
2019-06-03 11:50:00,118.56,118.56,118.42,118.43,49107.0,105.3344,105.3344,105.2101,105.2189,49107.0
2019-06-03 11:55:00,118.43,118.43,118.33,118.35,18827.0,105.2189,105.2189,105.1301,105.1479,18827.0
2019-06-03 12:00:00,118.34,118.4,118.19,118.24,9338.0,105.139,105.1923,105.0057,105.0501,9338.0
2019-06-03 12:05:00,118.24,118.24,117.85,117.93,16050.0,105.0501,105.0501,104.7036,104.7747,16050.0
2019-06-03 12:10:00,117.92,118.02,117.79,117.82,12044.0,104.7658,104.8547,104.6503,104.677,12044.0
2019-06-03 12:15:00,117.8,117.84,117.65,117.72,12253.0,104.6592,104.6948,104.526,104.5881,12253.0
2019-06-03 12:20:00,117.67,117.72,117.31,117.35,12371.0,104.5437,104.5881,104.2239,104.2594,12371.0
2019-06-03 12:25:00,117.35,117.46,117.11,117.14,15706.0,104.2594,104.3571,104.0462,104.0728,15706.0
2019-06-03 12:30:00,117.17,117.26,116.9,116.95,18349.0,104.0995,104.1795,103.8596,103.904,18349.0
2019-06-03 12:35:00,116.98,117.39,116.96,117.38,8946.0,103.9307,104.295,103.9129,104.2861,8946.0
2019-06-03 12:40:00,117.37,117.41,117.22,117.26,6933.0,104.2772,104.3127,104.1439,104.1795,6933.0
2019-06-03 12:45:00,117.26,117.53,117.19,117.51,8964.0,104.1795,104.4193,104.1173,104.4016,8964.0
2019-06-03 12:50:00,117.5,117.5,117.35,117.44,9192.0,104.3927,104.3927,104.2594,104.3394,9192.0
2019-06-03 12:55:00,117.44,117.51,117.37,117.5,40162.0,104.3394,104.4016,104.2772,104.3927,40162.0
2019-06-03 13:00:00,117.5,117.53,117.16,117.33,19790.0,104.3927,104.4193,104.0906,104.2417,19790.0
2019-06-03 13:05:00,117.34,117.38,117.2,117.31,14249.0,104.2505,104.2861,104.1262,104.2239,14249.0
2019-06-03 13:10:00,117.31,117.35,117.21,117.35,12616.0,104.2239,104.2594,104.135,104.2594,12616.0
2019-06-03 13:15:00,117.34,117.37,117.21,117.21,9900.0,104.2505,104.2772,104.135,104.135,9900.0
2019-06-03 13:20:00,117.2,117.25,117.09,117.18,17894.0,104.1262,104.1706,104.0284,104.1084,17894.0
2019-06-03 13:25:00,117.19,117.79,117.19,117.57,40239.0,104.1173,104.6503,104.1173,104.4549,40239.0
2019-06-03 13:30:00,117.52,117.54,117.13,117.15,16583.0,104.4105,104.4282,104.064,104.0817,16583.0
2019-06-03 13:35:00,117.13,117.15,116.93,116.93,18531.0,104.064,104.0817,103.8863,103.8863,18531.0
2019-06-03 13:40:00,116.91,117.19,116.89,117.12,17824.0,103.8685,104.1173,103.8507,104.0551,17824.0
2019-06-03 13:45:00,117.09,117.18,116.88,116.96,23667.0,104.0284,104.1084,103.8418,103.9129,23667.0
2019-06-03 13:50:00,116.97,117.02,116.89,116.9,16000.0,103.9218,103.9662,103.8507,103.8596,16000.0
2019-06-03 13:55:00,116.89,117.11,116.76,117.09,20963.0,103.8507,104.0462,103.7352,104.0284,20963.0
2019-06-03 14:00:00,117.1,117.17,116.98,117.12,14980.0,104.0373,104.0995,103.9307,104.0551,14980.0
2019-06-03 14:05:00,117.1,117.15,117.03,117.1,17986.0,104.0373,104.0817,103.9751,104.0373,17986.0
2019-06-03 14:10:00,117.08,117.09,116.78,116.8,24422.0,104.0195,104.0284,103.753,103.7708,24422.0
2019-06-03 14:15:00,116.78,116.83,116.59,116.62,16029.0,103.753,103.7974,103.5842,103.6109,16029.0
2019-06-03 14:20:00,116.6,116.65,116.54,116.58,27053.0,103.5931,103.6375,103.5398,103.5753,27053.0
2019-06-03 14:25:00,116.57,116.62,116.45,116.53,17962.0,103.5664,103.6109,103.4598,103.5309,17962.0
2019-06-03 14:30:00,116.53,116.67,116.37,116.4,30557.0,103.5309,103.6553,103.3887,103.4154,30557.0
2019-06-03 14:35:00,116.43,116.44,116.27,116.37,26782.0,103.442,103.4509,103.2999,103.3887,26782.0
2019-06-03 14:40:00,116.36,116.43,116.18,116.23,21999.0,103.3799,103.442,103.2199,103.2644,21999.0
2019-06-03 14:45:00,116.25,116.26,116.04,116.06,57800.0,103.2821,103.291,103.0956,103.1133,57800.0
2019-06-03 14:50:00,116.04,116.15,115.94,116.05,36886.0,103.0956,103.1933,103.0067,103.1044,36886.0
2019-06-03 14:55:00,116.09,116.18,116.04,116.17,20596.0,103.14,103.2199,103.0956,103.2111,20596.0
2019-06-03 15:00:00,116.19,116.2,116.07,116.18,35225.0,103.2288,103.2377,103.1222,103.2199,35225.0
2019-06-03 15:05:00,116.21,116.34,116.14,116.14,36618.0,103.2466,103.3621,103.1844,103.1844,36618.0
2019-06-03 15:10:00,116.14,116.15,115.93,116.14,38175.0,103.1844,103.1933,102.9978,103.1844,38175.0
2019-06-03 15:15:00,116.16,116.35,116.02,116.09,28302.0,103.2022,103.371,103.0778,103.14,28302.0
2019-06-03 15:20:00,116.09,116.26,116.04,116.09,23365.0,103.14,103.291,103.0956,103.14,23365.0
2019-06-03 15:25:00,116.05,116.07,115.82,116.01,50898.0,103.1044,103.1222,102.9001,103.0689,50898.0
2019-06-03 15:30:00,116.01,116.09,115.92,116.05,113543.0,103.0689,103.14,102.9889,103.1044,113543.0
2019-06-03 15:35:00,116.06,116.12,116.0,116.01,58449.0,103.1133,103.1666,103.06,103.0689,58449.0
2019-06-03 15:40:00,116.02,116.21,116.0,116.2,57607.0,103.0778,103.2466,103.06,103.2377,57607.0
2019-06-03 15:45:00,116.2,116.25,115.92,116.04,97817.0,103.2377,103.2821,102.9889,103.0956,97817.0
2019-06-03 15:50:00,116.05,116.29,116.04,116.29,122554.0,103.1044,103.3177,103.0956,103.3177,122554.0
2019-06-03 15:55:00,116.29,116.66,116.29,116.56,277369.0,103.3177,103.6464,103.3177,103.5575,277369.0
2019-06-04 09:30:00,117.45,117.45,116.93,117.12,58364.0,104.3483,104.3483,103.8863,104.0551,58364.0
2019-06-04 09:35:00,117.23,117.59,116.94,117.04,23419.0,104.1528,104.4726,103.8952,103.984,23419.0
2019-06-04 09:40:00,116.98,117.16,116.81,116.93,26042.0,103.9307,104.0906,103.7797,103.8863,26042.0
2019-06-04 09:45:00,116.94,117.47,116.93,117.02,23168.0,103.8952,104.366,103.8863,103.9662,23168.0
2019-06-04 09:50:00,117.05,117.38,116.94,117.21,18128.0,103.9929,104.2861,103.8952,104.135,18128.0
2019-06-04 09:55:00,117.26,117.35,116.98,117.03,26767.0,104.1795,104.2594,103.9307,103.9751,26767.0
2019-06-04 10:00:00,116.98,117.14,116.96,117.0,13973.0,103.9307,104.0728,103.9129,103.9485,13973.0
2019-06-04 10:05:00,117.0,117.1,116.95,117.01,28938.0,103.9485,104.0373,103.904,103.9573,28938.0
2019-06-04 10:10:00,116.98,117.16,116.97,116.99,14660.0,103.9307,104.0906,103.9218,103.9396,14660.0
2019-06-04 10:15:00,117.02,117.14,116.87,116.93,14101.0,103.9662,104.0728,103.833,103.8863,14101.0
2019-06-04 10:20:00,116.94,116.98,116.83,116.97,35406.0,103.8952,103.9307,103.7974,103.9218,35406.0
2019-06-04 10:25:00,116.98,117.39,116.94,117.24,15427.0,103.9307,104.295,103.8952,104.1617,15427.0
2019-06-04 10:30:00,117.26,117.34,117.05,117.31,17590.0,104.1795,104.2505,103.9929,104.2239,17590.0
2019-06-04 10:35:00,117.31,117.35,117.15,117.23,16302.0,104.2239,104.2594,104.0817,104.1528,16302.0
2019-06-04 10:40:00,117.25,117.31,117.19,117.28,8507.0,104.1706,104.2239,104.1173,104.1972,8507.0
2019-06-04 10:45:00,117.26,117.29,117.13,117.21,11938.0,104.1795,104.2061,104.064,104.135,11938.0
2019-06-04 10:50:00,117.21,117.36,117.11,117.12,13703.0,104.135,104.2683,104.0462,104.0551,13703.0
2019-06-04 10:55:00,117.1,117.3,117.1,117.18,18936.0,104.0373,104.215,104.0373,104.1084,18936.0
2019-06-04 11:00:00,117.16,117.61,117.15,117.59,10247.0,104.0906,104.4904,104.0817,104.4726,10247.0
2019-06-04 11:05:00,117.59,117.71,117.52,117.69,13474.0,104.4726,104.5793,104.4105,104.5615,13474.0
2019-06-04 11:10:00,117.68,117.85,117.63,117.76,12717.0,104.5526,104.7036,104.5082,104.6237,12717.0
2019-06-04 11:15:00,117.76,117.92,117.7,117.9,12535.0,104.6237,104.7658,104.5704,104.7481,12535.0
2019-06-04 11:20:00,117.98,118.04,117.89,117.99,11947.0,104.8191,104.8724,104.7392,104.828,11947.0
2019-06-04 11:25:00,117.98,118.31,117.98,118.31,15165.0,104.8191,105.1123,104.8191,105.1123,15165.0
2019-06-04 11:30:00,118.3,118.32,118.17,118.28,12721.0,105.1034,105.1212,104.9879,105.0857,12721.0
2019-06-04 11:35:00,118.31,118.31,118.1,118.23,20491.0,105.1123,105.1123,104.9258,105.0413,20491.0
2019-06-04 11:40:00,118.22,118.42,118.2,118.34,7817.0,105.0324,105.2101,105.0146,105.139,7817.0
2019-06-04 11:45:00,118.37,118.5,118.34,118.47,13781.0,105.1656,105.2811,105.139,105.2545,13781.0
2019-06-04 11:50:00,118.46,118.67,118.44,118.66,18413.0,105.2456,105.4322,105.2278,105.4233,18413.0
2019-06-04 11:55:00,118.69,118.8,118.63,118.7,18391.0,105.4499,105.5477,105.3966,105.4588,18391.0
2019-06-04 12:00:00,118.7,118.77,118.59,118.6,13522.0,105.4588,105.521,105.3611,105.37,13522.0
2019-06-04 12:05:00,118.6,118.63,118.41,118.47,10021.0,105.37,105.3966,105.2012,105.2545,10021.0
2019-06-04 12:10:00,118.47,118.5,118.42,118.42,8918.0,105.2545,105.2811,105.2101,105.2101,8918.0
2019-06-04 12:15:00,118.43,118.47,118.37,118.44,11083.0,105.2189,105.2545,105.1656,105.2278,11083.0
2019-06-04 12:20:00,118.44,118.48,118.29,118.44,10206.0,105.2278,105.2634,105.0946,105.2278,10206.0
2019-06-04 12:25:00,118.45,118.61,118.45,118.54,14142.0,105.2367,105.3789,105.2367,105.3167,14142.0
2019-06-04 12:30:00,118.55,118.59,118.41,118.45,8073.0,105.3256,105.3611,105.2012,105.2367,8073.0
2019-06-04 12:35:00,118.46,118.53,118.44,118.45,9042.0,105.2456,105.3078,105.2278,105.2367,9042.0
2019-06-04 12:40:00,118.45,118.61,118.45,118.6,8017.0,105.2367,105.3789,105.2367,105.37,8017.0
2019-06-04 12:45:00,118.63,118.76,118.61,118.74,6122.0,105.3966,105.5121,105.3789,105.4944,6122.0
2019-06-04 12:50:00,118.76,118.9,118.75,118.9,18731.0,105.5121,105.6365,105.5032,105.6365,18731.0
2019-06-04 12:55:00,118.89,119.01,118.89,118.94,20016.0,105.6276,105.7342,105.6276,105.6721,20016.0
2019-06-04 13:00:00,118.94,119.14,118.93,119.02,15625.0,105.6721,105.8497,105.6632,105.7431,15625.0
2019-06-04 13:05:00,119.05,119.17,119.04,119.13,14358.0,105.7698,105.8764,105.7609,105.8409,14358.0
2019-06-04 13:10:00,119.12,119.17,118.96,119.01,10775.0,105.832,105.8764,105.6898,105.7342,10775.0
2019-06-04 13:15:00,119.02,119.08,118.98,119.08,13450.0,105.7431,105.7964,105.7076,105.7964,13450.0
2019-06-04 13:20:00,119.06,119.15,119.03,119.15,10467.0,105.7787,105.8586,105.752,105.8586,10467.0
2019-06-04 13:25:00,119.17,119.22,119.13,119.17,6675.0,105.8764,105.9208,105.8409,105.8764,6675.0
2019-06-04 13:30:00,119.17,119.28,119.14,119.28,8682.0,105.8764,105.9741,105.8497,105.9741,8682.0
2019-06-04 13:35:00,119.28,119.3,119.04,119.04,9689.0,105.9741,105.9919,105.7609,105.7609,9689.0
2019-06-04 13:40:00,119.02,119.15,119.02,119.08,6928.0,105.7431,105.8586,105.7431,105.7964,6928.0
2019-06-04 13:45:00,119.08,119.15,119.06,119.12,6050.0,105.7964,105.8586,105.7787,105.832,6050.0
2019-06-04 13:50:00,119.12,119.16,119.08,119.11,7331.0,105.832,105.8675,105.7964,105.8231,7331.0
2019-06-04 13:55:00,119.12,119.21,119.09,119.19,10056.0,105.832,105.9119,105.8053,105.8942,10056.0
2019-06-04 14:00:00,119.21,119.21,119.09,119.15,20157.0,105.9119,105.9119,105.8053,105.8586,20157.0
2019-06-04 14:05:00,119.13,119.14,118.98,119.05,13481.0,105.8409,105.8497,105.7076,105.7698,13481.0
2019-06-04 14:10:00,119.06,119.19,119.06,119.1,11177.0,105.7787,105.8942,105.7787,105.8142,11177.0
2019-06-04 14:15:00,119.08,119.09,118.93,118.95,12360.0,105.7964,105.8053,105.6632,105.6809,12360.0
2019-06-04 14:20:00,118.94,119.04,118.94,119.04,18517.0,105.6721,105.7609,105.6721,105.7609,18517.0
2019-06-04 14:25:00,119.04,119.15,119.02,119.11,19648.0,105.7609,105.8586,105.7431,105.8231,19648.0
2019-06-04 14:30:00,119.1,119.11,119.01,119.04,14285.0,105.8142,105.8231,105.7342,105.7609,14285.0
2019-06-04 14:35:00,119.06,119.06,118.95,119.05,11236.0,105.7787,105.7787,105.6809,105.7698,11236.0
2019-06-04 14:40:00,119.05,119.23,119.02,119.19,16114.0,105.7698,105.9297,105.7431,105.8942,16114.0
2019-06-04 14:45:00,119.2,119.26,119.14,119.26,12797.0,105.903,105.9564,105.8497,105.9564,12797.0
2019-06-04 14:50:00,119.27,119.36,119.23,119.35,23166.0,105.9652,106.0452,105.9297,106.0363,23166.0
2019-06-04 14:55:00,119.35,119.39,119.28,119.3,26712.0,106.0363,106.0719,105.9741,105.9919,26712.0
2019-06-04 15:00:00,119.28,119.43,119.28,119.42,21728.0,105.9741,106.1074,105.9741,106.0985,21728.0
2019-06-04 15:05:00,119.42,119.44,119.28,119.32,15491.0,106.0985,106.1163,105.9741,106.0097,15491.0
2019-06-04 15:10:00,119.33,119.49,119.33,119.44,23982.0,106.0185,106.1607,106.0185,106.1163,23982.0
2019-06-04 15:15:00,119.45,119.51,119.43,119.51,20345.0,106.1252,106.1785,106.1074,106.1785,20345.0
2019-06-04 15:20:00,119.51,119.56,119.46,119.52,25354.0,106.1785,106.2229,106.134,106.1874,25354.0
2019-06-04 15:25:00,119.53,119.6,119.52,119.59,22264.0,106.1962,106.2584,106.1874,106.2495,22264.0
2019-06-04 15:30:00,119.59,119.6,119.48,119.6,29756.0,106.2495,106.2584,106.1518,106.2584,29756.0
2019-06-04 15:35:00,119.6,119.64,119.54,119.63,139014.0,106.2584,106.294,106.2051,106.2851,139014.0
2019-06-04 15:40:00,119.64,119.8,119.61,119.77,77211.0,106.294,106.4361,106.2673,106.4095,77211.0
2019-06-04 15:45:00,119.77,119.93,119.74,119.91,64120.0,106.4095,106.5516,106.3828,106.5338,64120.0
2019-06-04 15:50:00,119.92,120.07,119.85,120.06,95704.0,106.5427,106.676,106.4805,106.6671,95704.0
2019-06-04 15:55:00,120.06,120.32,119.98,120.2,291484.0,106.6671,106.8981,106.596,106.7915,291484.0
2019-06-05 09:30:00,121.19,121.26,120.69,121.05,24851.0,107.6711,107.7333,107.2268,107.5467,24851.0
2019-06-05 09:35:00,121.0,121.45,121.0,121.23,13452.0,107.5023,107.9021,107.5023,107.7066,13452.0
2019-06-05 09:40:00,121.11,121.15,120.94,120.98,10307.0,107.6,107.6355,107.4489,107.4845,10307.0
2019-06-05 09:45:00,120.97,121.25,120.8,121.14,19038.0,107.4756,107.7244,107.3246,107.6266,19038.0
2019-06-05 09:50:00,121.15,121.23,120.58,120.66,15804.0,107.6355,107.7066,107.1291,107.2002,15804.0
2019-06-05 09:55:00,120.72,120.91,120.72,120.91,9501.0,107.2535,107.4223,107.2535,107.4223,9501.0
2019-06-05 10:00:00,120.94,121.05,120.75,120.86,11537.0,107.4489,107.5467,107.2801,107.3779,11537.0
2019-06-05 10:05:00,120.91,120.96,120.71,120.93,27519.0,107.4223,107.4667,107.2446,107.4401,27519.0
2019-06-05 10:10:00,120.93,121.07,120.89,120.9,18914.0,107.4401,107.5644,107.4045,107.4134,18914.0
2019-06-05 10:15:00,120.9,121.07,120.85,121.07,16259.0,107.4134,107.5644,107.369,107.5644,16259.0
2019-06-05 10:20:00,121.05,121.43,121.04,121.43,18853.0,107.5467,107.8843,107.5378,107.8843,18853.0
2019-06-05 10:25:00,121.45,121.45,121.22,121.4,16003.0,107.9021,107.9021,107.6977,107.8576,16003.0
2019-06-05 10:30:00,121.46,121.46,121.32,121.42,15108.0,107.9109,107.9109,107.7866,107.8754,15108.0
2019-06-05 10:35:00,121.44,121.53,121.31,121.53,8853.0,107.8932,107.9731,107.7777,107.9731,8853.0
2019-06-05 10:40:00,121.54,121.58,121.38,121.5,8256.0,107.982,108.0176,107.8399,107.9465,8256.0
2019-06-05 10:45:00,121.47,121.51,121.23,121.26,6686.0,107.9198,107.9554,107.7066,107.7333,6686.0
2019-06-05 10:50:00,121.21,121.26,121.07,121.25,15127.0,107.6888,107.7333,107.5644,107.7244,15127.0
2019-06-05 10:55:00,121.22,121.35,121.05,121.19,14407.0,107.6977,107.8132,107.5467,107.6711,14407.0
2019-06-05 11:00:00,121.19,121.37,121.11,121.28,16087.0,107.6711,107.831,107.6,107.751,16087.0
2019-06-05 11:05:00,121.23,121.26,121.08,121.12,18665.0,107.7066,107.7333,107.5733,107.6089,18665.0
2019-06-05 11:10:00,121.13,121.2,121.09,121.13,15589.0,107.6178,107.6799,107.5822,107.6178,15589.0
2019-06-05 11:15:00,121.11,121.29,121.08,121.25,18751.0,107.6,107.7599,107.5733,107.7244,18751.0
2019-06-05 11:20:00,121.27,121.47,121.17,121.47,11517.0,107.7421,107.9198,107.6533,107.9198,11517.0
2019-06-05 11:25:00,121.47,121.59,121.42,121.58,11499.0,107.9198,108.0264,107.8754,108.0176,11499.0
2019-06-05 11:30:00,121.59,121.64,121.53,121.56,11653.0,108.0264,108.0709,107.9731,107.9998,11653.0
2019-06-05 11:35:00,121.61,121.65,121.55,121.58,7658.0,108.0442,108.0797,107.9909,108.0176,7658.0
2019-06-05 11:40:00,121.58,121.76,121.52,121.73,9215.0,108.0176,108.1775,107.9642,108.1508,9215.0
2019-06-05 11:45:00,121.71,121.79,121.65,121.7,11216.0,108.1331,108.2041,108.0797,108.1242,11216.0
2019-06-05 11:50:00,121.72,121.84,121.67,121.67,10212.0,108.1419,108.2486,108.0975,108.0975,10212.0
2019-06-05 11:55:00,121.7,121.94,121.68,121.93,16509.0,108.1242,108.3374,108.1064,108.3285,16509.0
2019-06-05 12:00:00,121.95,121.97,121.66,121.71,13475.0,108.3463,108.3641,108.0886,108.1331,13475.0
2019-06-05 12:05:00,121.7,121.75,121.62,121.62,11150.0,108.1242,108.1686,108.0531,108.0531,11150.0
2019-06-05 12:10:00,121.65,121.69,121.46,121.46,16271.0,108.0797,108.1153,107.9109,107.9109,16271.0
2019-06-05 12:15:00,121.46,121.52,121.35,121.52,9368.0,107.9109,107.9642,107.8132,107.9642,9368.0
2019-06-05 12:20:00,121.52,121.66,121.52,121.63,7294.0,107.9642,108.0886,107.9642,108.062,7294.0
2019-06-05 12:25:00,121.62,121.75,121.62,121.73,7563.0,108.0531,108.1686,108.0531,108.1508,7563.0
2019-06-05 12:30:00,121.7,121.7,121.37,121.5,14914.0,108.1242,108.1242,107.831,107.9465,14914.0
2019-06-05 12:35:00,121.47,121.59,121.45,121.52,5536.0,107.9198,108.0264,107.9021,107.9642,5536.0
2019-06-05 12:40:00,121.55,121.62,121.53,121.55,6781.0,107.9909,108.0531,107.9731,107.9909,6781.0
2019-06-05 12:45:00,121.53,121.59,121.5,121.57,5408.0,107.9731,108.0264,107.9465,108.0087,5408.0
2019-06-05 12:50:00,121.58,121.74,121.56,121.69,6304.0,108.0176,108.1597,107.9998,108.1153,6304.0
2019-06-05 12:55:00,121.74,121.77,121.55,121.57,6038.0,108.1597,108.1864,107.9909,108.0087,6038.0
2019-06-05 13:00:00,121.56,121.76,121.56,121.76,4997.0,107.9998,108.1775,107.9998,108.1775,4997.0
2019-06-05 13:05:00,121.77,121.9,121.7,121.89,7329.0,108.1864,108.3019,108.1242,108.293,7329.0
2019-06-05 13:10:00,121.86,121.98,121.86,121.9,5293.0,108.2663,108.3729,108.2663,108.3019,5293.0
2019-06-05 13:15:00,121.91,121.95,121.85,121.85,7141.0,108.3107,108.3463,108.2574,108.2574,7141.0
2019-06-05 13:20:00,121.86,121.88,121.73,121.76,8584.0,108.2663,108.2841,108.1508,108.1775,8584.0
2019-06-05 13:25:00,121.76,121.77,121.64,121.74,5604.0,108.1775,108.1864,108.0709,108.1597,5604.0
2019-06-05 13:30:00,121.76,121.76,121.63,121.71,5224.0,108.1775,108.1775,108.062,108.1331,5224.0
2019-06-05 13:35:00,121.69,121.78,121.68,121.74,5345.0,108.1153,108.1952,108.1064,108.1597,5345.0
2019-06-05 13:40:00,121.75,121.75,121.62,121.7,6992.0,108.1686,108.1686,108.0531,108.1242,6992.0
2019-06-05 13:45:00,121.7,121.76,121.63,121.63,26574.0,108.1242,108.1775,108.062,108.062,26574.0
2019-06-05 13:50:00,121.65,121.65,121.53,121.62,19611.0,108.0797,108.0797,107.9731,108.0531,19611.0
2019-06-05 13:55:00,121.62,121.65,121.53,121.61,6823.0,108.0531,108.0797,107.9731,108.0442,6823.0
2019-06-05 14:00:00,121.61,121.66,121.54,121.57,7772.0,108.0442,108.0886,107.982,108.0087,7772.0
2019-06-05 14:05:00,121.59,121.64,121.55,121.59,9184.0,108.0264,108.0709,107.9909,108.0264,9184.0
2019-06-05 14:10:00,121.6,121.6,121.5,121.52,9967.0,108.0353,108.0353,107.9465,107.9642,9967.0
2019-06-05 14:15:00,121.52,121.57,121.45,121.49,17644.0,107.9642,108.0087,107.9021,107.9376,17644.0
2019-06-05 14:20:00,121.5,121.56,121.45,121.49,19370.0,107.9465,107.9998,107.9021,107.9376,19370.0
2019-06-05 14:25:00,121.48,121.55,121.47,121.53,9465.0,107.9287,107.9909,107.9198,107.9731,9465.0
2019-06-05 14:30:00,121.51,121.57,121.46,121.46,11448.0,107.9554,108.0087,107.9109,107.9109,11448.0
2019-06-05 14:35:00,121.47,121.56,121.42,121.46,10962.0,107.9198,107.9998,107.8754,107.9109,10962.0
2019-06-05 14:40:00,121.49,121.49,121.4,121.4,6661.0,107.9376,107.9376,107.8576,107.8576,6661.0
2019-06-05 14:45:00,121.41,121.53,121.41,121.41,8040.0,107.8665,107.9731,107.8665,107.8665,8040.0
2019-06-05 14:50:00,121.43,121.43,121.29,121.36,8542.0,107.8843,107.8843,107.7599,107.8221,8542.0
2019-06-05 14:55:00,121.38,121.46,121.34,121.43,6713.0,107.8399,107.9109,107.8043,107.8843,6713.0
2019-06-05 15:00:00,121.43,121.46,121.35,121.42,12927.0,107.8843,107.9109,107.8132,107.8754,12927.0
2019-06-05 15:05:00,121.42,121.48,121.3,121.41,22068.0,107.8754,107.9287,107.7688,107.8665,22068.0
2019-06-05 15:10:00,121.43,121.47,121.35,121.35,13973.0,107.8843,107.9198,107.8132,107.8132,13973.0
2019-06-05 15:15:00,121.36,121.42,121.28,121.38,8589.0,107.8221,107.8754,107.751,107.8399,8589.0
2019-06-05 15:20:00,121.37,121.45,121.34,121.44,12586.0,107.831,107.9021,107.8043,107.8932,12586.0
2019-06-05 15:25:00,121.45,121.52,121.41,121.41,15050.0,107.9021,107.9642,107.8665,107.8665,15050.0
2019-06-05 15:30:00,121.42,121.44,121.28,121.32,31923.0,107.8754,107.8932,107.751,107.7866,31923.0
2019-06-05 15:35:00,121.31,121.36,121.19,121.34,23575.0,107.7777,107.8221,107.6711,107.8043,23575.0
2019-06-05 15:40:00,121.35,121.46,121.26,121.45,38496.0,107.8132,107.9109,107.7333,107.9021,38496.0
2019-06-05 15:45:00,121.47,121.55,121.44,121.53,30948.0,107.9198,107.9909,107.8932,107.9731,30948.0
2019-06-05 15:50:00,121.53,121.7,121.52,121.67,62308.0,107.9731,108.1242,107.9642,108.0975,62308.0
2019-06-05 15:55:00,121.7,121.78,121.65,121.76,107432.0,108.1242,108.1952,108.0797,108.1775,107432.0
2019-06-06 09:30:00,121.84,121.84,121.51,121.59,36384.0,108.2486,108.2486,107.9554,108.0264,36384.0
2019-06-06 09:35:00,121.56,121.56,120.42,120.56,40436.0,107.9998,107.9998,106.987,107.1113,40436.0
2019-06-06 09:40:00,120.56,121.07,120.56,121.07,50034.0,107.1113,107.5644,107.1113,107.5644,50034.0
2019-06-06 09:45:00,120.99,121.14,120.86,120.93,4999.0,107.4934,107.6266,107.3779,107.4401,4999.0
2019-06-06 09:50:00,120.97,121.16,120.97,120.98,8971.0,107.4756,107.6444,107.4756,107.4845,8971.0
2019-06-06 09:55:00,121.01,121.12,120.93,121.07,11461.0,107.5111,107.6089,107.4401,107.5644,11461.0
2019-06-06 10:00:00,121.09,121.22,121.06,121.17,11322.0,107.5822,107.6977,107.5556,107.6533,11322.0
2019-06-06 10:05:00,121.18,121.38,121.13,121.14,19817.0,107.6622,107.8399,107.6178,107.6266,19817.0
2019-06-06 10:10:00,121.16,121.19,120.88,120.94,18439.0,107.6444,107.6711,107.3956,107.4489,18439.0
2019-06-06 10:15:00,120.95,121.1,120.91,120.98,7135.0,107.4578,107.5911,107.4223,107.4845,7135.0
2019-06-06 10:20:00,120.96,121.09,120.89,121.02,15826.0,107.4667,107.5822,107.4045,107.52,15826.0
2019-06-06 10:25:00,121.0,121.0,120.64,120.83,12168.0,107.5023,107.5023,107.1824,107.3512,12168.0
2019-06-06 10:30:00,120.81,120.91,120.73,120.81,18491.0,107.3335,107.4223,107.2624,107.3335,18491.0
2019-06-06 10:35:00,120.83,120.84,120.65,120.7,12216.0,107.3512,107.3601,107.1913,107.2357,12216.0
2019-06-06 10:40:00,120.7,120.71,120.57,120.57,12581.0,107.2357,107.2446,107.1202,107.1202,12581.0
2019-06-06 10:45:00,120.57,120.6,120.52,120.55,5675.0,107.1202,107.1469,107.0758,107.1025,5675.0
2019-06-06 10:50:00,120.59,120.76,120.56,120.74,14884.0,107.138,107.289,107.1113,107.2713,14884.0
2019-06-06 10:55:00,120.73,120.87,120.71,120.87,10456.0,107.2624,107.3868,107.2446,107.3868,10456.0
2019-06-06 11:00:00,120.86,120.92,120.68,120.68,45505.0,107.3779,107.4312,107.218,107.218,45505.0
2019-06-06 11:05:00,120.67,120.94,120.67,120.91,5226.0,107.2091,107.4489,107.2091,107.4223,5226.0
2019-06-06 11:10:00,120.93,120.93,120.62,120.65,27698.0,107.4401,107.4401,107.1646,107.1913,27698.0
2019-06-06 11:15:00,120.66,120.85,120.63,120.83,8772.0,107.2002,107.369,107.1735,107.3512,8772.0
2019-06-06 11:20:00,120.84,121.07,120.84,121.04,16220.0,107.3601,107.5644,107.3601,107.5378,16220.0
2019-06-06 11:25:00,121.05,121.08,120.97,121.01,9700.0,107.5467,107.5733,107.4756,107.5111,9700.0
2019-06-06 11:30:00,121.0,121.06,120.95,120.95,8406.0,107.5023,107.5556,107.4578,107.4578,8406.0
2019-06-06 11:35:00,120.93,121.07,120.91,120.96,12273.0,107.4401,107.5644,107.4223,107.4667,12273.0
2019-06-06 11:40:00,120.96,120.99,120.83,120.87,14173.0,107.4667,107.4934,107.3512,107.3868,14173.0
2019-06-06 11:45:00,120.85,120.97,120.8,120.89,21679.0,107.369,107.4756,107.3246,107.4045,21679.0
2019-06-06 11:50:00,120.91,121.08,120.91,120.98,11698.0,107.4223,107.5733,107.4223,107.4845,11698.0
2019-06-06 11:55:00,120.96,121.06,120.94,121.05,7046.0,107.4667,107.5556,107.4489,107.5467,7046.0
2019-06-06 12:00:00,121.04,121.16,121.01,121.13,4534.0,107.5378,107.6444,107.5111,107.6178,4534.0
2019-06-06 12:05:00,121.13,121.16,121.06,121.09,5258.0,107.6178,107.6444,107.5556,107.5822,5258.0
2019-06-06 12:10:00,121.06,121.11,121.02,121.08,4404.0,107.5556,107.6,107.52,107.5733,4404.0
2019-06-06 12:15:00,121.09,121.16,121.08,121.11,6016.0,107.5822,107.6444,107.5733,107.6,6016.0
2019-06-06 12:20:00,121.1,121.18,121.07,121.11,5003.0,107.5911,107.6622,107.5644,107.6,5003.0
2019-06-06 12:25:00,121.13,121.16,121.05,121.1,8191.0,107.6178,107.6444,107.5467,107.5911,8191.0
2019-06-06 12:30:00,121.09,121.19,121.08,121.16,5568.0,107.5822,107.6711,107.5733,107.6444,5568.0
2019-06-06 12:35:00,121.14,121.18,121.14,121.14,2102.0,107.6266,107.6622,107.6266,107.6266,2102.0
2019-06-06 12:40:00,121.16,121.25,121.14,121.24,3698.0,107.6444,107.7244,107.6266,107.7155,3698.0
2019-06-06 12:45:00,121.24,121.38,121.18,121.38,7369.0,107.7155,107.8399,107.6622,107.8399,7369.0
2019-06-06 12:50:00,121.35,121.37,121.24,121.24,7458.0,107.8132,107.831,107.7155,107.7155,7458.0
2019-06-06 12:55:00,121.25,121.33,121.21,121.33,6864.0,107.7244,107.7954,107.6888,107.7954,6864.0
2019-06-06 13:00:00,121.34,121.34,121.26,121.31,2801.0,107.8043,107.8043,107.7333,107.7777,2801.0
2019-06-06 13:05:00,121.3,121.36,121.23,121.25,9515.0,107.7688,107.8221,107.7066,107.7244,9515.0
2019-06-06 13:10:00,121.24,121.31,121.2,121.29,5676.0,107.7155,107.7777,107.6799,107.7599,5676.0
2019-06-06 13:15:00,121.28,121.33,121.26,121.28,3700.0,107.751,107.7954,107.7333,107.751,3700.0
2019-06-06 13:20:00,121.29,121.31,121.24,121.31,8100.0,107.7599,107.7777,107.7155,107.7777,8100.0
2019-06-06 13:25:00,121.29,121.34,121.29,121.33,6562.0,107.7599,107.8043,107.7599,107.7954,6562.0
2019-06-06 13:30:00,121.33,121.37,121.33,121.35,5815.0,107.7954,107.831,107.7954,107.8132,5815.0
2019-06-06 13:35:00,121.34,121.41,121.32,121.4,26497.0,107.8043,107.8665,107.7866,107.8576,26497.0
2019-06-06 13:40:00,121.38,121.51,121.33,121.5,8453.0,107.8399,107.9554,107.7954,107.9465,8453.0
2019-06-06 13:45:00,121.53,121.54,121.45,121.47,6528.0,107.9731,107.982,107.9021,107.9198,6528.0
2019-06-06 13:50:00,121.47,121.5,121.42,121.5,4500.0,107.9198,107.9465,107.8754,107.9465,4500.0
2019-06-06 13:55:00,121.5,121.56,121.47,121.56,5350.0,107.9465,107.9998,107.9198,107.9998,5350.0
2019-06-06 14:00:00,121.56,121.58,121.41,121.53,7680.0,107.9998,108.0176,107.8665,107.9731,7680.0
2019-06-06 14:05:00,121.52,121.59,121.5,121.59,6834.0,107.9642,108.0264,107.9465,108.0264,6834.0
2019-06-06 14:10:00,121.59,121.62,121.54,121.62,7207.0,108.0264,108.0531,107.982,108.0531,7207.0
2019-06-06 14:15:00,121.6,121.6,121.51,121.59,6599.0,108.0353,108.0353,107.9554,108.0264,6599.0
2019-06-06 14:20:00,121.57,121.66,121.55,121.57,8442.0,108.0087,108.0886,107.9909,108.0087,8442.0
2019-06-06 14:25:00,121.57,121.58,121.35,121.36,7630.0,108.0087,108.0176,107.8132,107.8221,7630.0
2019-06-06 14:30:00,121.39,121.7,121.39,121.64,16382.0,107.8488,108.1242,107.8488,108.0709,16382.0
2019-06-06 14:35:00,121.66,121.69,121.5,121.56,12190.0,108.0886,108.1153,107.9465,107.9998,12190.0
2019-06-06 14:40:00,121.56,121.74,121.51,121.72,15846.0,107.9998,108.1597,107.9554,108.1419,15846.0
2019-06-06 14:45:00,121.73,121.78,121.69,121.75,8245.0,108.1508,108.1952,108.1153,108.1686,8245.0
2019-06-06 14:50:00,121.75,121.76,121.68,121.69,5294.0,108.1686,108.1775,108.1064,108.1153,5294.0
2019-06-06 14:55:00,121.71,121.73,121.64,121.65,14095.0,108.1331,108.1508,108.0709,108.0797,14095.0
2019-06-06 15:00:00,121.66,121.68,121.59,121.66,11652.0,108.0886,108.1064,108.0264,108.0886,11652.0
2019-06-06 15:05:00,121.65,121.8,121.65,121.8,8818.0,108.0797,108.213,108.0797,108.213,8818.0
2019-06-06 15:10:00,121.79,121.8,121.74,121.76,6716.0,108.2041,108.213,108.1597,108.1775,6716.0
2019-06-06 15:15:00,121.75,121.91,121.75,121.88,6800.0,108.1686,108.3107,108.1686,108.2841,6800.0
2019-06-06 15:20:00,121.86,121.94,121.86,121.94,14912.0,108.2663,108.3374,108.2663,108.3374,14912.0
2019-06-06 15:25:00,121.95,122.03,121.93,122.0,11693.0,108.3463,108.4174,108.3285,108.3907,11693.0
2019-06-06 15:30:00,121.97,122.1,121.92,122.08,21163.0,108.3641,108.4795,108.3196,108.4618,21163.0
2019-06-06 15:35:00,122.06,122.13,121.97,122.03,15943.0,108.444,108.5062,108.3641,108.4174,15943.0
2019-06-06 15:40:00,122.03,122.04,121.78,121.78,34763.0,108.4174,108.4262,108.1952,108.1952,34763.0
2019-06-06 15:45:00,121.77,121.86,121.77,121.82,43662.0,108.1864,108.2663,108.1864,108.2308,43662.0
2019-06-06 15:50:00,121.83,121.96,121.63,121.65,47323.0,108.2397,108.3552,108.062,108.0797,47323.0
2019-06-06 15:55:00,121.67,121.77,121.53,121.58,157895.0,108.0975,108.1864,107.9731,108.0176,157895.0
2019-06-07 09:30:00,122.0,122.53,122.0,122.53,18580.0,108.3907,108.8616,108.3907,108.8616,18580.0
2019-06-07 09:35:00,122.54,122.54,122.29,122.51,14978.0,108.8705,108.8705,108.6484,108.8438,14978.0
2019-06-07 09:40:00,122.53,122.55,122.3,122.32,15519.0,108.8616,108.8794,108.6572,108.675,15519.0
2019-06-07 09:45:00,122.32,122.49,122.23,122.49,8958.0,108.675,108.826,108.595,108.826,8958.0
2019-06-07 09:50:00,122.47,122.48,122.19,122.19,13449.0,108.8083,108.8172,108.5595,108.5595,13449.0
2019-06-07 09:55:00,122.19,122.42,122.17,122.42,12046.0,108.5595,108.7639,108.5417,108.7639,12046.0
2019-06-07 10:00:00,122.38,122.47,122.22,122.31,17905.0,108.7283,108.8083,108.5862,108.6661,17905.0
2019-06-07 10:05:00,122.32,122.37,122.15,122.16,23054.0,108.675,108.7194,108.524,108.5329,23054.0
2019-06-07 10:10:00,122.17,122.22,122.01,122.04,19486.0,108.5417,108.5862,108.3996,108.4262,19486.0
2019-06-07 10:15:00,122.04,122.24,122.04,122.22,11492.0,108.4262,108.6039,108.4262,108.5862,11492.0
2019-06-07 10:20:00,122.2,122.27,122.14,122.2,11957.0,108.5684,108.6306,108.5151,108.5684,11957.0
2019-06-07 10:25:00,122.19,122.27,122.09,122.19,10652.0,108.5595,108.6306,108.4707,108.5595,10652.0
2019-06-07 10:30:00,122.19,122.39,122.17,122.36,26666.0,108.5595,108.7372,108.5417,108.7105,26666.0
2019-06-07 10:35:00,122.36,122.4,122.25,122.3,18078.0,108.7105,108.7461,108.6128,108.6572,18078.0
2019-06-07 10:40:00,122.31,122.47,122.31,122.41,27094.0,108.6661,108.8083,108.6661,108.755,27094.0
2019-06-07 10:45:00,122.4,122.48,122.34,122.34,7503.0,108.7461,108.8172,108.6928,108.6928,7503.0
2019-06-07 10:50:00,122.37,122.39,122.26,122.29,15235.0,108.7194,108.7372,108.6217,108.6484,15235.0
2019-06-07 10:55:00,122.28,122.47,122.27,122.32,26733.0,108.6395,108.8083,108.6306,108.675,26733.0
2019-06-07 11:00:00,122.31,122.59,122.27,122.4,65666.0,108.6661,108.9149,108.6306,108.7461,65666.0
2019-06-07 11:05:00,122.4,122.55,122.35,122.45,61180.0,108.7461,108.8794,108.7017,108.7905,61180.0
2019-06-07 11:10:00,122.47,122.56,122.44,122.5,67867.0,108.8083,108.8882,108.7816,108.8349,67867.0
2019-06-07 11:15:00,122.51,122.88,122.5,122.82,84960.0,108.8438,109.1725,108.8349,109.1192,84960.0
2019-06-07 11:20:00,122.81,122.98,122.81,122.94,39697.0,109.1103,109.2614,109.1103,109.2258,39697.0
2019-06-07 11:25:00,122.95,123.05,122.78,122.79,32380.0,109.2347,109.3236,109.0837,109.0926,32380.0
2019-06-07 11:30:00,122.81,122.83,122.69,122.73,11753.0,109.1103,109.1281,109.0037,109.0393,11753.0
2019-06-07 11:35:00,122.76,122.77,122.6,122.69,31071.0,109.0659,109.0748,108.9238,109.0037,31071.0
2019-06-07 11:40:00,122.72,122.86,122.69,122.81,26113.0,109.0304,109.1548,109.0037,109.1103,26113.0
2019-06-07 11:45:00,122.81,122.81,122.68,122.74,17967.0,109.1103,109.1103,108.9948,109.0482,17967.0
2019-06-07 11:50:00,122.72,122.78,122.69,122.73,29792.0,109.0304,109.0837,109.0037,109.0393,29792.0
2019-06-07 11:55:00,122.74,122.84,122.71,122.74,24217.0,109.0482,109.137,109.0215,109.0482,24217.0
2019-06-07 12:00:00,122.71,122.76,122.68,122.73,54532.0,109.0215,109.0659,108.9948,109.0393,54532.0
2019-06-07 12:05:00,122.72,122.78,122.68,122.69,42933.0,109.0304,109.0837,108.9948,109.0037,42933.0
2019-06-07 12:10:00,122.69,122.82,122.67,122.8,24592.0,109.0037,109.1192,108.986,109.1015,24592.0
2019-06-07 12:15:00,122.8,122.8,122.73,122.76,15966.0,109.1015,109.1015,109.0393,109.0659,15966.0
2019-06-07 12:20:00,122.74,122.77,122.67,122.75,15536.0,109.0482,109.0748,108.986,109.057,15536.0
2019-06-07 12:25:00,122.74,122.74,122.67,122.72,8555.0,109.0482,109.0482,108.986,109.0304,8555.0
2019-06-07 12:30:00,122.71,122.75,122.68,122.69,16045.0,109.0215,109.057,108.9948,109.0037,16045.0
2019-06-07 12:35:00,122.69,122.69,122.56,122.61,11987.0,109.0037,109.0037,108.8882,108.9327,11987.0
2019-06-07 12:40:00,122.59,122.69,122.59,122.69,9117.0,108.9149,109.0037,108.9149,109.0037,9117.0
2019-06-07 12:45:00,122.7,122.71,122.62,122.66,19418.0,109.0126,109.0215,108.9415,108.9771,19418.0
2019-06-07 12:50:00,122.66,122.66,122.37,122.41,16305.0,108.9771,108.9771,108.7194,108.755,16305.0
2019-06-07 12:55:00,122.41,122.55,122.39,122.53,47790.0,108.755,108.8794,108.7372,108.8616,47790.0
2019-06-07 13:00:00,122.53,122.6,122.44,122.46,31632.0,108.8616,108.9238,108.7816,108.7994,31632.0
2019-06-07 13:05:00,122.44,122.49,122.36,122.4,12421.0,108.7816,108.826,108.7105,108.7461,12421.0
2019-06-07 13:10:00,122.4,122.5,122.4,122.49,12804.0,108.7461,108.8349,108.7461,108.826,12804.0
2019-06-07 13:15:00,122.5,122.56,122.4,122.56,14434.0,108.8349,108.8882,108.7461,108.8882,14434.0
2019-06-07 13:20:00,122.56,122.57,122.36,122.42,26996.0,108.8882,108.8971,108.7105,108.7639,26996.0
2019-06-07 13:25:00,122.44,122.52,122.41,122.47,17125.0,108.7816,108.8527,108.755,108.8083,17125.0
2019-06-07 13:30:00,122.48,122.53,122.47,122.5,10396.0,108.8172,108.8616,108.8083,108.8349,10396.0
2019-06-07 13:35:00,122.52,122.67,122.51,122.67,11042.0,108.8527,108.986,108.8438,108.986,11042.0
2019-06-07 13:40:00,122.67,122.68,122.57,122.64,18434.0,108.986,108.9948,108.8971,108.9593,18434.0
2019-06-07 13:45:00,122.63,122.65,122.49,122.54,18171.0,108.9504,108.9682,108.826,108.8705,18171.0
2019-06-07 13:50:00,122.55,122.57,122.5,122.52,15415.0,108.8794,108.8971,108.8349,108.8527,15415.0
2019-06-07 13:55:00,122.53,122.57,122.51,122.55,10184.0,108.8616,108.8971,108.8438,108.8794,10184.0
2019-06-07 14:00:00,122.55,122.61,122.52,122.53,17467.0,108.8794,108.9327,108.8527,108.8616,17467.0
2019-06-07 14:05:00,122.51,122.6,122.48,122.59,10768.0,108.8438,108.9238,108.8172,108.9149,10768.0
2019-06-07 14:10:00,122.59,122.61,122.57,122.59,12986.0,108.9149,108.9327,108.8971,108.9149,12986.0
2019-06-07 14:15:00,122.59,122.6,122.56,122.6,9811.0,108.9149,108.9238,108.8882,108.9238,9811.0
2019-06-07 14:20:00,122.6,122.69,122.58,122.68,12668.0,108.9238,109.0037,108.906,108.9948,12668.0
2019-06-07 14:25:00,122.68,122.7,122.64,122.67,11645.0,108.9948,109.0126,108.9593,108.986,11645.0
2019-06-07 14:30:00,122.66,122.7,122.61,122.62,17843.0,108.9771,109.0126,108.9327,108.9415,17843.0
2019-06-07 14:35:00,122.62,122.66,122.61,122.63,9263.0,108.9415,108.9771,108.9327,108.9504,9263.0
2019-06-07 14:40:00,122.63,122.66,122.57,122.57,14521.0,108.9504,108.9771,108.8971,108.8971,14521.0
2019-06-07 14:45:00,122.58,122.61,122.43,122.43,16306.0,108.906,108.9327,108.7727,108.7727,16306.0
2019-06-07 14:50:00,122.43,122.49,122.4,122.47,18329.0,108.7727,108.826,108.7461,108.8083,18329.0
2019-06-07 14:55:00,122.46,122.46,122.4,122.44,14589.0,108.7994,108.7994,108.7461,108.7816,14589.0
2019-06-07 15:00:00,122.45,122.67,122.43,122.58,21567.0,108.7905,108.986,108.7727,108.906,21567.0
2019-06-07 15:05:00,122.58,122.58,122.51,122.55,20195.0,108.906,108.906,108.8438,108.8794,20195.0
2019-06-07 15:10:00,122.54,122.63,122.5,122.63,20372.0,108.8705,108.9504,108.8349,108.9504,20372.0
2019-06-07 15:15:00,122.63,122.67,122.6,122.6,16257.0,108.9504,108.986,108.9238,108.9238,16257.0
2019-06-07 15:20:00,122.61,122.64,122.56,122.61,30452.0,108.9327,108.9593,108.8882,108.9327,30452.0
2019-06-07 15:25:00,122.61,122.65,122.56,122.57,33654.0,108.9327,108.9682,108.8882,108.8971,33654.0
2019-06-07 15:30:00,122.56,122.58,122.44,122.5,30318.0,108.8882,108.906,108.7816,108.8349,30318.0
2019-06-07 15:35:00,122.49,122.52,122.42,122.47,23133.0,108.826,108.8527,108.7639,108.8083,23133.0
2019-06-07 15:40:00,122.47,122.57,122.45,122.47,26949.0,108.8083,108.8971,108.7905,108.8083,26949.0
2019-06-07 15:45:00,122.47,122.47,122.29,122.41,39265.0,108.8083,108.8083,108.6484,108.755,39265.0
2019-06-07 15:50:00,122.4,122.47,122.38,122.44,55168.0,108.7461,108.8083,108.7283,108.7816,55168.0
2019-06-07 15:55:00,122.42,122.59,122.42,122.52,167938.0,108.7639,108.9149,108.7639,108.8527,167938.0
2019-06-10 09:30:00,123.12,123.27,122.7,122.82,21014.0,109.3858,109.519,109.0126,109.1192,21014.0
2019-06-10 09:35:00,122.72,122.98,122.36,122.87,13172.0,109.0304,109.2614,108.7105,109.1637,13172.0
2019-06-10 09:40:00,122.93,123.13,122.84,122.84,9700.0,109.217,109.3947,109.137,109.137,9700.0
2019-06-10 09:45:00,122.86,123.01,122.73,122.86,31529.0,109.1548,109.288,109.0393,109.1548,31529.0
2019-06-10 09:50:00,122.89,122.89,122.52,122.55,14962.0,109.1814,109.1814,108.8527,108.8794,14962.0
2019-06-10 09:55:00,122.54,122.63,122.5,122.58,35654.0,108.8705,108.9504,108.8349,108.906,35654.0
2019-06-10 10:00:00,122.6,122.7,122.48,122.52,27261.0,108.9238,109.0126,108.8172,108.8527,27261.0
2019-06-10 10:05:00,122.52,122.66,122.48,122.5,18721.0,108.8527,108.9771,108.8172,108.8349,18721.0
2019-06-10 10:10:00,122.49,122.52,122.38,122.44,13223.0,108.826,108.8527,108.7283,108.7816,13223.0
2019-06-10 10:15:00,122.41,122.45,122.18,122.18,33167.0,108.755,108.7905,108.5506,108.5506,33167.0
2019-06-10 10:20:00,122.18,122.2,121.55,121.68,34464.0,108.5506,108.5684,107.9909,108.1064,34464.0
2019-06-10 10:25:00,121.71,121.84,121.69,121.79,13273.0,108.1331,108.2486,108.1153,108.2041,13273.0
2019-06-10 10:30:00,121.8,122.02,121.73,122.0,9100.0,108.213,108.4085,108.1508,108.3907,9100.0
2019-06-10 10:35:00,122.0,122.15,121.94,122.14,9022.0,108.3907,108.524,108.3374,108.5151,9022.0
2019-06-10 10:40:00,122.13,122.49,122.08,122.44,42734.0,108.5062,108.826,108.4618,108.7816,42734.0
2019-06-10 10:45:00,122.47,122.54,122.36,122.5,26182.0,108.8083,108.8705,108.7105,108.8349,26182.0
2019-06-10 10:50:00,122.5,122.55,122.46,122.47,11811.0,108.8349,108.8794,108.7994,108.8083,11811.0
2019-06-10 10:55:00,122.47,122.58,122.45,122.54,7930.0,108.8083,108.906,108.7905,108.8705,7930.0
2019-06-10 11:00:00,122.54,122.54,122.43,122.51,26498.0,108.8705,108.8705,108.7727,108.8438,26498.0
2019-06-10 11:05:00,122.5,122.5,122.45,122.5,8943.0,108.8349,108.8349,108.7905,108.8349,8943.0
2019-06-10 11:10:00,122.5,122.52,122.45,122.49,27716.0,108.8349,108.8527,108.7905,108.826,27716.0
2019-06-10 11:15:00,122.47,122.51,122.43,122.47,23802.0,108.8083,108.8438,108.7727,108.8083,23802.0
2019-06-10 11:20:00,122.47,122.79,122.43,122.75,44688.0,108.8083,109.0926,108.7727,109.057,44688.0
2019-06-10 11:25:00,122.76,122.94,122.76,122.81,17047.0,109.0659,109.2258,109.0659,109.1103,17047.0
2019-06-10 11:30:00,122.84,122.91,122.79,122.84,9743.0,109.137,109.1992,109.0926,109.137,9743.0
2019-06-10 11:35:00,122.85,122.96,122.82,122.96,6682.0,109.1459,109.2436,109.1192,109.2436,6682.0
2019-06-10 11:40:00,122.96,123.11,122.93,123.08,14435.0,109.2436,109.3769,109.217,109.3502,14435.0
2019-06-10 11:45:00,123.07,123.08,123.0,123.07,5717.0,109.3413,109.3502,109.2792,109.3413,5717.0
2019-06-10 11:50:00,123.09,123.11,123.05,123.07,9729.0,109.3591,109.3769,109.3236,109.3413,9729.0
2019-06-10 11:55:00,123.06,123.07,122.97,123.0,15957.0,109.3325,109.3413,109.2525,109.2792,15957.0
2019-06-10 12:00:00,123.0,123.04,122.98,123.01,21281.0,109.2792,109.3147,109.2614,109.288,21281.0
2019-06-10 12:05:00,123.0,123.04,122.89,122.89,8174.0,109.2792,109.3147,109.1814,109.1814,8174.0
2019-06-10 12:10:00,122.9,122.94,122.85,122.85,4587.0,109.1903,109.2258,109.1459,109.1459,4587.0
2019-06-10 12:15:00,122.84,122.9,122.83,122.87,4933.0,109.137,109.1903,109.1281,109.1637,4933.0
2019-06-10 12:20:00,122.87,122.87,122.62,122.67,45402.0,109.1637,109.1637,108.9415,108.986,45402.0
2019-06-10 12:25:00,122.7,122.7,122.6,122.64,24759.0,109.0126,109.0126,108.9238,108.9593,24759.0
2019-06-10 12:30:00,122.62,122.62,122.41,122.41,20376.0,108.9415,108.9415,108.755,108.755,20376.0
2019-06-10 12:35:00,122.41,122.44,122.23,122.31,7733.0,108.755,108.7816,108.595,108.6661,7733.0
2019-06-10 12:40:00,122.34,122.44,122.34,122.42,4518.0,108.6928,108.7816,108.6928,108.7639,4518.0
2019-06-10 12:45:00,122.4,122.5,122.39,122.5,5286.0,108.7461,108.8349,108.7372,108.8349,5286.0
2019-06-10 12:50:00,122.5,122.55,122.47,122.51,13543.0,108.8349,108.8794,108.8083,108.8438,13543.0
2019-06-10 12:55:00,122.51,122.53,122.4,122.41,10006.0,108.8438,108.8616,108.7461,108.755,10006.0
2019-06-10 13:00:00,122.4,122.59,122.4,122.57,7943.0,108.7461,108.9149,108.7461,108.8971,7943.0
2019-06-10 13:05:00,122.58,122.63,122.55,122.61,6763.0,108.906,108.9504,108.8794,108.9327,6763.0
2019-06-10 13:10:00,122.61,122.67,122.6,122.66,8421.0,108.9327,108.986,108.9238,108.9771,8421.0
2019-06-10 13:15:00,122.65,122.67,122.52,122.53,4842.0,108.9682,108.986,108.8527,108.8616,4842.0
2019-06-10 13:20:00,122.53,122.59,122.52,122.56,15237.0,108.8616,108.9149,108.8527,108.8882,15237.0
2019-06-10 13:25:00,122.56,122.6,122.54,122.59,10457.0,108.8882,108.9238,108.8705,108.9149,10457.0
2019-06-10 13:30:00,122.58,122.64,122.58,122.62,6085.0,108.906,108.9593,108.906,108.9415,6085.0
2019-06-10 13:35:00,122.61,122.68,122.6,122.62,8867.0,108.9327,108.9948,108.9238,108.9415,8867.0
2019-06-10 13:40:00,122.62,122.69,122.54,122.55,14960.0,108.9415,109.0037,108.8705,108.8794,14960.0
2019-06-10 13:45:00,122.55,122.65,122.54,122.62,11423.0,108.8794,108.9682,108.8705,108.9415,11423.0
2019-06-10 13:50:00,122.61,122.63,122.36,122.49,56653.0,108.9327,108.9504,108.7105,108.826,56653.0
2019-06-10 13:55:00,122.49,122.58,122.49,122.56,9898.0,108.826,108.906,108.826,108.8882,9898.0
2019-06-10 14:00:00,122.59,122.59,122.44,122.5,16315.0,108.9149,108.9149,108.7816,108.8349,16315.0
2019-06-10 14:05:00,122.49,122.59,122.46,122.51,14329.0,108.826,108.9149,108.7994,108.8438,14329.0
2019-06-10 14:10:00,122.49,122.49,122.32,122.34,10448.0,108.826,108.826,108.675,108.6928,10448.0
2019-06-10 14:15:00,122.29,122.31,122.21,122.21,5109.0,108.6484,108.6661,108.5773,108.5773,5109.0
2019-06-10 14:20:00,122.24,122.37,122.24,122.34,6978.0,108.6039,108.7194,108.6039,108.6928,6978.0
2019-06-10 14:25:00,122.35,122.45,122.34,122.45,6720.0,108.7017,108.7905,108.6928,108.7905,6720.0
2019-06-10 14:30:00,122.44,122.55,122.42,122.54,8846.0,108.7816,108.8794,108.7639,108.8705,8846.0
2019-06-10 14:35:00,122.54,122.54,122.45,122.53,7458.0,108.8705,108.8705,108.7905,108.8616,7458.0
2019-06-10 14:40:00,122.53,122.58,122.49,122.57,34998.0,108.8616,108.906,108.826,108.8971,34998.0
2019-06-10 14:45:00,122.57,122.58,122.48,122.57,12819.0,108.8971,108.906,108.8172,108.8971,12819.0
2019-06-10 14:50:00,122.55,122.59,122.49,122.52,6656.0,108.8794,108.9149,108.826,108.8527,6656.0
2019-06-10 14:55:00,122.52,122.64,122.52,122.64,9684.0,108.8527,108.9593,108.8527,108.9593,9684.0
2019-06-10 15:00:00,122.63,122.78,122.63,122.76,9472.0,108.9504,109.0837,108.9504,109.0659,9472.0
2019-06-10 15:05:00,122.77,122.77,122.69,122.74,10145.0,109.0748,109.0748,109.0037,109.0482,10145.0
2019-06-10 15:10:00,122.74,122.8,122.63,122.63,11590.0,109.0482,109.1015,108.9504,108.9504,11590.0
2019-06-10 15:15:00,122.65,122.75,122.6,122.74,13599.0,108.9682,109.057,108.9238,109.0482,13599.0
2019-06-10 15:20:00,122.75,122.75,122.63,122.64,11863.0,109.057,109.057,108.9504,108.9593,11863.0
2019-06-10 15:25:00,122.65,122.66,122.44,122.46,18316.0,108.9682,108.9771,108.7816,108.7994,18316.0
2019-06-10 15:30:00,122.46,122.61,122.42,122.52,14857.0,108.7994,108.9327,108.7639,108.8527,14857.0
2019-06-10 15:35:00,122.51,122.51,122.41,122.41,22696.0,108.8438,108.8438,108.755,108.755,22696.0
2019-06-10 15:40:00,122.42,122.46,122.32,122.39,19367.0,108.7639,108.7994,108.675,108.7372,19367.0
2019-06-10 15:45:00,122.39,122.47,122.33,122.39,22297.0,108.7372,108.8083,108.6839,108.7372,22297.0
2019-06-10 15:50:00,122.4,122.52,122.36,122.5,50550.0,108.7461,108.8527,108.7105,108.8349,50550.0
2019-06-10 15:55:00,122.48,122.49,122.27,122.29,115123.0,108.8172,108.826,108.6306,108.6484,115123.0
2019-06-11 09:30:00,123.28,123.28,122.7,122.81,22953.0,109.5279,109.5279,109.0126,109.1103,22953.0
2019-06-11 09:35:00,122.85,122.87,122.47,122.59,23198.0,109.1459,109.1637,108.8083,108.9149,23198.0
2019-06-11 09:40:00,122.64,122.74,122.47,122.51,9253.0,108.9593,109.0482,108.8083,108.8438,9253.0
2019-06-11 09:45:00,122.48,122.66,122.47,122.62,13937.0,108.8172,108.9771,108.8083,108.9415,13937.0
2019-06-11 09:50:00,122.65,122.71,122.45,122.48,49152.0,108.9682,109.0215,108.7905,108.8172,49152.0
2019-06-11 09:55:00,122.46,122.51,122.38,122.45,7545.0,108.7994,108.8438,108.7283,108.7905,7545.0
2019-06-11 10:00:00,122.49,122.68,122.49,122.53,12356.0,108.826,108.9948,108.826,108.8616,12356.0
2019-06-11 10:05:00,122.52,122.59,122.43,122.48,11972.0,108.8527,108.9149,108.7727,108.8172,11972.0
2019-06-11 10:10:00,122.49,122.53,122.24,122.31,14364.0,108.826,108.8616,108.6039,108.6661,14364.0
2019-06-11 10:15:00,122.34,122.41,122.25,122.4,7816.0,108.6928,108.755,108.6128,108.7461,7816.0
2019-06-11 10:20:00,122.4,122.46,122.35,122.41,8947.0,108.7461,108.7994,108.7017,108.755,8947.0
2019-06-11 10:25:00,122.43,122.46,122.37,122.39,9351.0,108.7727,108.7994,108.7194,108.7372,9351.0
2019-06-11 10:30:00,122.4,122.4,122.22,122.26,18017.0,108.7461,108.7461,108.5862,108.6217,18017.0
2019-06-11 10:35:00,122.25,122.32,122.12,122.26,9946.0,108.6128,108.675,108.4973,108.6217,9946.0
2019-06-11 10:40:00,122.28,122.3,122.18,122.22,11034.0,108.6395,108.6572,108.5506,108.5862,11034.0
2019-06-11 10:45:00,122.25,122.26,122.13,122.21,19731.0,108.6128,108.6217,108.5062,108.5773,19731.0
2019-06-11 10:50:00,122.19,122.27,122.14,122.25,15583.0,108.5595,108.6306,108.5151,108.6128,15583.0
2019-06-11 10:55:00,122.25,122.47,122.21,122.45,5806.0,108.6128,108.8083,108.5773,108.7905,5806.0
2019-06-11 11:00:00,122.46,122.46,122.35,122.43,13568.0,108.7994,108.7994,108.7017,108.7727,13568.0
2019-06-11 11:05:00,122.41,122.44,122.27,122.29,10796.0,108.755,108.7816,108.6306,108.6484,10796.0
2019-06-11 11:10:00,122.27,122.27,122.13,122.14,14215.0,108.6306,108.6306,108.5062,108.5151,14215.0
2019-06-11 11:15:00,122.15,122.17,122.01,122.02,7536.0,108.524,108.5417,108.3996,108.4085,7536.0
2019-06-11 11:20:00,122.05,122.06,121.8,121.8,10818.0,108.4351,108.444,108.213,108.213,10818.0
2019-06-11 11:25:00,121.79,121.79,121.45,121.57,15387.0,108.2041,108.2041,107.9021,108.0087,15387.0
2019-06-11 11:30:00,121.58,121.62,121.41,121.42,8558.0,108.0176,108.0531,107.8665,107.8754,8558.0
2019-06-11 11:35:00,121.37,121.41,121.25,121.3,8122.0,107.831,107.8665,107.7244,107.7688,8122.0
2019-06-11 11:40:00,121.32,121.43,121.23,121.41,13664.0,107.7866,107.8843,107.7066,107.8665,13664.0
2019-06-11 11:45:00,121.4,121.67,121.36,121.65,11377.0,107.8576,108.0975,107.8221,108.0797,11377.0
2019-06-11 11:50:00,121.66,121.85,121.65,121.82,7551.0,108.0886,108.2574,108.0797,108.2308,7551.0
2019-06-11 11:55:00,121.78,121.78,121.67,121.7,6412.0,108.1952,108.1952,108.0975,108.1242,6412.0
2019-06-11 12:00:00,121.73,121.74,121.51,121.54,9977.0,108.1508,108.1597,107.9554,107.982,9977.0
2019-06-11 12:05:00,121.56,121.56,121.46,121.46,11480.0,107.9998,107.9998,107.9109,107.9109,11480.0
2019-06-11 12:10:00,121.46,121.46,121.25,121.25,14966.0,107.9109,107.9109,107.7244,107.7244,14966.0
2019-06-11 12:15:00,121.25,121.31,121.19,121.24,14130.0,107.7244,107.7777,107.6711,107.7155,14130.0
2019-06-11 12:20:00,121.21,121.25,121.13,121.13,6676.0,107.6888,107.7244,107.6178,107.6178,6676.0
2019-06-11 12:25:00,121.13,121.25,121.07,121.18,19604.0,107.6178,107.7244,107.5644,107.6622,19604.0
2019-06-11 12:30:00,121.19,121.45,121.19,121.44,7489.0,107.6711,107.9021,107.6711,107.8932,7489.0
2019-06-11 12:35:00,121.44,121.57,121.42,121.53,8029.0,107.8932,108.0087,107.8754,107.9731,8029.0
2019-06-11 12:40:00,121.57,121.58,121.49,121.5,12678.0,108.0087,108.0176,107.9376,107.9465,12678.0
2019-06-11 12:45:00,121.49,121.53,121.47,121.5,4050.0,107.9376,107.9731,107.9198,107.9465,4050.0
2019-06-11 12:50:00,121.56,121.56,121.44,121.44,6090.0,107.9998,107.9998,107.8932,107.8932,6090.0
2019-06-11 12:55:00,121.46,121.52,121.35,121.37,6773.0,107.9109,107.9642,107.8132,107.831,6773.0
2019-06-11 13:00:00,121.36,121.39,121.29,121.39,11140.0,107.8221,107.8488,107.7599,107.8488,11140.0
2019-06-11 13:05:00,121.39,121.5,121.39,121.46,23957.0,107.8488,107.9465,107.8488,107.9109,23957.0
2019-06-11 13:10:00,121.45,121.61,121.42,121.61,3728.0,107.9021,108.0442,107.8754,108.0442,3728.0
2019-06-11 13:15:00,121.62,121.64,121.55,121.55,9241.0,108.0531,108.0709,107.9909,107.9909,9241.0
2019-06-11 13:20:00,121.55,121.59,121.41,121.44,7096.0,107.9909,108.0264,107.8665,107.8932,7096.0
2019-06-11 13:25:00,121.43,121.47,121.4,121.4,12955.0,107.8843,107.9198,107.8576,107.8576,12955.0
2019-06-11 13:30:00,121.4,121.42,121.31,121.41,4800.0,107.8576,107.8754,107.7777,107.8665,4800.0
2019-06-11 13:35:00,121.39,121.48,121.39,121.46,8501.0,107.8488,107.9287,107.8488,107.9109,8501.0
2019-06-11 13:40:00,121.46,121.49,121.42,121.48,7079.0,107.9109,107.9376,107.8754,107.9287,7079.0
2019-06-11 13:45:00,121.48,121.51,121.44,121.51,3424.0,107.9287,107.9554,107.8932,107.9554,3424.0
2019-06-11 13:50:00,121.52,121.67,121.52,121.66,8663.0,107.9642,108.0975,107.9642,108.0886,8663.0
2019-06-11 13:55:00,121.66,121.7,121.63,121.68,11199.0,108.0886,108.1242,108.062,108.1064,11199.0
2019-06-11 14:00:00,121.69,121.86,121.69,121.86,6138.0,108.1153,108.2663,108.1153,108.2663,6138.0
2019-06-11 14:05:00,121.84,121.89,121.77,121.87,5400.0,108.2486,108.293,108.1864,108.2752,5400.0
2019-06-11 14:10:00,121.89,121.96,121.85,121.95,8400.0,108.293,108.3552,108.2574,108.3463,8400.0
2019-06-11 14:15:00,121.94,121.94,121.82,121.86,6309.0,108.3374,108.3374,108.2308,108.2663,6309.0
2019-06-11 14:20:00,121.88,121.9,121.83,121.85,7445.0,108.2841,108.3019,108.2397,108.2574,7445.0
2019-06-11 14:25:00,121.84,121.9,121.82,121.87,9955.0,108.2486,108.3019,108.2308,108.2752,9955.0
2019-06-11 14:30:00,121.88,121.88,121.73,121.81,14782.0,108.2841,108.2841,108.1508,108.2219,14782.0
2019-06-11 14:35:00,121.8,121.83,121.47,121.58,69270.0,108.213,108.2397,107.9198,108.0176,69270.0
2019-06-11 14:40:00,121.54,121.59,121.48,121.57,50074.0,107.982,108.0264,107.9287,108.0087,50074.0
2019-06-11 14:45:00,121.56,121.6,121.5,121.52,34223.0,107.9998,108.0353,107.9465,107.9642,34223.0
2019-06-11 14:50:00,121.56,121.58,121.46,121.53,24474.0,107.9998,108.0176,107.9109,107.9731,24474.0
2019-06-11 14:55:00,121.52,121.58,121.5,121.55,30785.0,107.9642,108.0176,107.9465,107.9909,30785.0
2019-06-11 15:00:00,121.54,121.55,121.5,121.54,32913.0,107.982,107.9909,107.9465,107.982,32913.0
2019-06-11 15:05:00,121.53,121.69,121.49,121.65,32768.0,107.9731,108.1153,107.9376,108.0797,32768.0
2019-06-11 15:10:00,121.65,121.75,121.64,121.68,22041.0,108.0797,108.1686,108.0709,108.1064,22041.0
2019-06-11 15:15:00,121.69,121.69,121.62,121.64,26538.0,108.1153,108.1153,108.0531,108.0709,26538.0
2019-06-11 15:20:00,121.65,121.7,121.56,121.68,33358.0,108.0797,108.1242,107.9998,108.1064,33358.0
2019-06-11 15:25:00,121.69,121.7,121.56,121.68,39930.0,108.1153,108.1242,107.9998,108.1064,39930.0
2019-06-11 15:30:00,121.67,121.95,121.64,121.84,60486.0,108.0975,108.3463,108.0709,108.2486,60486.0
2019-06-11 15:35:00,121.85,121.86,121.57,121.68,161975.0,108.2574,108.2663,108.0087,108.1064,161975.0
2019-06-11 15:40:00,121.68,121.77,121.65,121.72,83138.0,108.1064,108.1864,108.0797,108.1419,83138.0
2019-06-11 15:45:00,121.72,121.82,121.68,121.8,98011.0,108.1419,108.2308,108.1064,108.213,98011.0
2019-06-11 15:50:00,121.79,121.84,121.69,121.79,91908.0,108.2041,108.2486,108.1153,108.2041,91908.0
2019-06-11 15:55:00,121.8,121.82,121.62,121.7,206054.0,108.213,108.2308,108.0531,108.1242,206054.0
2019-06-12 09:30:00,121.73,121.73,121.22,121.39,35957.0,108.1508,108.1508,107.6977,107.8488,35957.0
2019-06-12 09:35:00,121.34,121.42,121.06,121.11,23973.0,107.8043,107.8754,107.5556,107.6,23973.0
2019-06-12 09:40:00,121.11,121.36,120.93,121.0,62391.0,107.6,107.8221,107.4401,107.5023,62391.0
2019-06-12 09:45:00,121.01,121.38,120.93,121.13,38226.0,107.5111,107.8399,107.4401,107.6178,38226.0
2019-06-12 09:50:00,121.13,121.4,121.12,121.25,24529.0,107.6178,107.8576,107.6089,107.7244,24529.0
2019-06-12 09:55:00,121.27,121.36,121.05,121.05,13817.0,107.7421,107.8221,107.5467,107.5467,13817.0
2019-06-12 10:00:00,121.08,121.34,121.0,121.31,19140.0,107.5733,107.8043,107.5023,107.7777,19140.0
2019-06-12 10:05:00,121.3,121.35,121.04,121.07,14337.0,107.7688,107.8132,107.5378,107.5644,14337.0
2019-06-12 10:10:00,121.08,121.18,121.04,121.09,14218.0,107.5733,107.6622,107.5378,107.5822,14218.0
2019-06-12 10:15:00,121.09,121.09,120.76,120.85,7464.0,107.5822,107.5822,107.289,107.369,7464.0
2019-06-12 10:20:00,120.8,120.84,120.69,120.69,11744.0,107.3246,107.3601,107.2268,107.2268,11744.0
2019-06-12 10:25:00,120.7,120.76,120.67,120.68,5802.0,107.2357,107.289,107.2091,107.218,5802.0
2019-06-12 10:30:00,120.63,120.85,120.62,120.82,14823.0,107.1735,107.369,107.1646,107.3423,14823.0
2019-06-12 10:35:00,120.82,121.09,120.8,121.07,12487.0,107.3423,107.5822,107.3246,107.5644,12487.0
2019-06-12 10:40:00,121.09,121.12,120.93,120.95,8658.0,107.5822,107.6089,107.4401,107.4578,8658.0
2019-06-12 10:45:00,120.95,121.09,120.94,121.02,4095.0,107.4578,107.5822,107.4489,107.52,4095.0
2019-06-12 10:50:00,121.02,121.09,120.98,121.0,6514.0,107.52,107.5822,107.4845,107.5023,6514.0
2019-06-12 10:55:00,120.96,120.96,120.82,120.86,6487.0,107.4667,107.4667,107.3423,107.3779,6487.0
2019-06-12 11:00:00,120.84,120.97,120.78,120.97,7875.0,107.3601,107.4756,107.3068,107.4756,7875.0
2019-06-12 11:05:00,120.93,120.99,120.86,120.98,16734.0,107.4401,107.4934,107.3779,107.4845,16734.0
2019-06-12 11:10:00,120.98,121.0,120.79,120.85,10817.0,107.4845,107.5023,107.3157,107.369,10817.0
2019-06-12 11:15:00,120.86,121.0,120.86,121.0,13326.0,107.3779,107.5023,107.3779,107.5023,13326.0
2019-06-12 11:20:00,121.01,121.22,121.01,121.22,6321.0,107.5111,107.6977,107.5111,107.6977,6321.0
2019-06-12 11:25:00,121.19,121.31,121.19,121.24,12531.0,107.6711,107.7777,107.6711,107.7155,12531.0
2019-06-12 11:30:00,121.24,121.38,121.24,121.31,10717.0,107.7155,107.8399,107.7155,107.7777,10717.0
2019-06-12 11:35:00,121.33,121.34,121.17,121.21,8301.0,107.7954,107.8043,107.6533,107.6888,8301.0
2019-06-12 11:40:00,121.21,121.21,121.05,121.15,15753.0,107.6888,107.6888,107.5467,107.6355,15753.0
2019-06-12 11:45:00,121.09,121.15,121.03,121.05,6497.0,107.5822,107.6355,107.5289,107.5467,6497.0
2019-06-12 11:50:00,121.05,121.1,121.03,121.05,3553.0,107.5467,107.5911,107.5289,107.5467,3553.0
2019-06-12 11:55:00,121.1,121.16,121.07,121.11,5145.0,107.5911,107.6444,107.5644,107.6,5145.0
2019-06-12 12:00:00,121.11,121.25,120.75,121.24,208396.0,107.6,107.7244,107.2801,107.7155,208396.0
2019-06-12 12:05:00,121.24,121.33,121.22,121.26,9268.0,107.7155,107.7954,107.6977,107.7333,9268.0
2019-06-12 12:10:00,121.24,121.24,121.05,121.06,5743.0,107.7155,107.7155,107.5467,107.5556,5743.0
2019-06-12 12:15:00,121.04,121.23,121.04,121.15,3212.0,107.5378,107.7066,107.5378,107.6355,3212.0
2019-06-12 12:20:00,121.15,121.22,121.13,121.14,11699.0,107.6355,107.6977,107.6178,107.6266,11699.0
2019-06-12 12:25:00,121.15,121.19,121.09,121.12,5176.0,107.6355,107.6711,107.5822,107.6089,5176.0
2019-06-12 12:30:00,121.11,121.15,121.06,121.06,7988.0,107.6,107.6355,107.5556,107.5556,7988.0
2019-06-12 12:35:00,121.06,121.1,121.04,121.09,11835.0,107.5556,107.5911,107.5378,107.5822,11835.0
2019-06-12 12:40:00,121.1,121.17,121.08,121.13,7429.0,107.5911,107.6533,107.5733,107.6178,7429.0
2019-06-12 12:45:00,121.12,121.16,121.09,121.13,5860.0,107.6089,107.6444,107.5822,107.6178,5860.0
2019-06-12 12:50:00,121.13,121.16,121.09,121.09,3579.0,107.6178,107.6444,107.5822,107.5822,3579.0
2019-06-12 12:55:00,121.1,121.16,121.09,121.09,8857.0,107.5911,107.6444,107.5822,107.5822,8857.0
2019-06-12 13:00:00,121.11,121.16,121.09,121.11,3871.0,107.6,107.6444,107.5822,107.6,3871.0
2019-06-12 13:05:00,121.09,121.18,121.09,121.13,5936.0,107.5822,107.6622,107.5822,107.6178,5936.0
2019-06-12 13:10:00,121.1,121.11,121.04,121.07,4301.0,107.5911,107.6,107.5378,107.5644,4301.0
2019-06-12 13:15:00,121.07,121.07,121.01,121.01,3789.0,107.5644,107.5644,107.5111,107.5111,3789.0
2019-06-12 13:20:00,121.04,121.09,121.04,121.08,3998.0,107.5378,107.5822,107.5378,107.5733,3998.0
2019-06-12 13:25:00,121.07,121.17,121.06,121.15,9416.0,107.5644,107.6533,107.5556,107.6355,9416.0
2019-06-12 13:30:00,121.17,121.18,121.01,121.04,13321.0,107.6533,107.6622,107.5111,107.5378,13321.0
2019-06-12 13:35:00,121.01,121.02,120.95,120.96,17523.0,107.5111,107.52,107.4578,107.4667,17523.0
2019-06-12 13:40:00,120.95,121.02,120.95,121.0,7903.0,107.4578,107.52,107.4578,107.5023,7903.0
2019-06-12 13:45:00,121.02,121.08,121.02,121.07,3153.0,107.52,107.5733,107.52,107.5644,3153.0
2019-06-12 13:50:00,121.05,121.1,121.05,121.1,3487.0,107.5467,107.5911,107.5467,107.5911,3487.0
2019-06-12 13:55:00,121.08,121.1,121.05,121.07,3177.0,107.5733,107.5911,107.5467,107.5644,3177.0
2019-06-12 14:00:00,121.09,121.22,121.05,121.2,5582.0,107.5822,107.6977,107.5467,107.6799,5582.0
2019-06-12 14:05:00,121.18,121.2,121.13,121.13,2730.0,107.6622,107.6799,107.6178,107.6178,2730.0
2019-06-12 14:10:00,121.18,121.25,121.18,121.25,2285.0,107.6622,107.7244,107.6622,107.7244,2285.0
2019-06-12 14:15:00,121.25,121.26,121.11,121.11,6413.0,107.7244,107.7333,107.6,107.6,6413.0
2019-06-12 14:20:00,121.1,121.11,121.02,121.06,16663.0,107.5911,107.6,107.52,107.5556,16663.0
2019-06-12 14:25:00,121.04,121.14,121.03,121.11,8886.0,107.5378,107.6266,107.5289,107.6,8886.0
2019-06-12 14:30:00,121.09,121.13,121.06,121.06,6630.0,107.5822,107.6178,107.5556,107.5556,6630.0
2019-06-12 14:35:00,121.06,121.1,121.05,121.07,10849.0,107.5556,107.5911,107.5467,107.5644,10849.0
2019-06-12 14:40:00,121.06,121.19,121.05,121.19,10443.0,107.5556,107.6711,107.5467,107.6711,10443.0
2019-06-12 14:45:00,121.18,121.26,121.18,121.24,9638.0,107.6622,107.7333,107.6622,107.7155,9638.0
2019-06-12 14:50:00,121.24,121.3,121.21,121.22,8586.0,107.7155,107.7688,107.6888,107.6977,8586.0
2019-06-12 14:55:00,121.23,121.24,121.21,121.22,5188.0,107.7066,107.7155,107.6888,107.6977,5188.0
2019-06-12 15:00:00,121.21,121.24,121.15,121.2,8848.0,107.6888,107.7155,107.6355,107.6799,8848.0
2019-06-12 15:05:00,121.21,121.25,120.99,120.99,36444.0,107.6888,107.7244,107.4934,107.4934,36444.0
2019-06-12 15:10:00,120.99,121.18,120.99,121.11,17917.0,107.4934,107.6622,107.4934,107.6,17917.0
2019-06-12 15:15:00,121.11,121.12,121.03,121.08,16013.0,107.6,107.6089,107.5289,107.5733,16013.0
2019-06-12 15:20:00,121.09,121.13,121.05,121.11,12044.0,107.5822,107.6178,107.5467,107.6,12044.0
2019-06-12 15:25:00,121.09,121.12,120.99,121.09,26019.0,107.5822,107.6089,107.4934,107.5822,26019.0
2019-06-12 15:30:00,121.09,121.15,121.06,121.06,20286.0,107.5822,107.6355,107.5556,107.5556,20286.0
2019-06-12 15:35:00,121.06,121.07,120.98,120.99,26185.0,107.5556,107.5644,107.4845,107.4934,26185.0
2019-06-12 15:40:00,120.99,121.06,120.95,120.96,25689.0,107.4934,107.5556,107.4578,107.4667,25689.0
2019-06-12 15:45:00,120.95,121.05,120.82,120.89,54825.0,107.4578,107.5467,107.3423,107.4045,54825.0
2019-06-12 15:50:00,120.9,121.0,120.88,120.89,64085.0,107.4134,107.5023,107.3956,107.4045,64085.0
2019-06-12 15:55:00,120.9,120.98,120.82,120.96,95438.0,107.4134,107.4845,107.3423,107.4667,95438.0
2019-06-13 09:30:00,121.15,121.15,120.51,120.72,16846.0,107.9473,107.9473,107.377,107.5641,16846.0
2019-06-13 09:35:00,120.81,120.98,120.76,120.76,5585.0,107.6443,107.7958,107.5998,107.5998,5585.0
2019-06-13 09:40:00,120.8,120.86,120.62,120.75,4982.0,107.6354,107.6889,107.475,107.5909,4982.0
2019-06-13 09:45:00,120.81,120.85,120.63,120.77,6286.0,107.6443,107.68,107.4839,107.6087,6286.0
2019-06-13 09:50:00,120.78,121.05,120.77,121.02,16866.0,107.6176,107.8582,107.6087,107.8314,16866.0
2019-06-13 09:55:00,121.0,121.01,120.77,120.77,27996.0,107.8136,107.8225,107.6087,107.6087,27996.0
2019-06-13 10:00:00,120.84,120.88,120.71,120.8,12899.0,107.6711,107.7067,107.5552,107.6354,12899.0
2019-06-13 10:05:00,120.78,120.82,120.65,120.72,18226.0,107.6176,107.6532,107.5018,107.5641,18226.0
2019-06-13 10:10:00,120.71,120.84,120.67,120.73,17944.0,107.5552,107.6711,107.5196,107.573,17944.0
2019-06-13 10:15:00,120.71,120.83,120.64,120.79,14879.0,107.5552,107.6622,107.4929,107.6265,14879.0
2019-06-13 10:20:00,120.77,120.83,120.76,120.81,19169.0,107.6087,107.6622,107.5998,107.6443,19169.0
2019-06-13 10:25:00,120.82,120.82,120.54,120.56,8140.0,107.6532,107.6532,107.4038,107.4216,8140.0
2019-06-13 10:30:00,120.56,120.56,120.37,120.38,6263.0,107.4216,107.4216,107.2523,107.2612,6263.0
2019-06-13 10:35:00,120.38,120.55,120.37,120.48,19396.0,107.2612,107.4127,107.2523,107.3503,19396.0
2019-06-13 10:40:00,120.45,120.56,120.43,120.56,9537.0,107.3236,107.4216,107.3057,107.4216,9537.0
2019-06-13 10:45:00,120.56,120.6,120.46,120.6,6325.0,107.4216,107.4572,107.3325,107.4572,6325.0
2019-06-13 10:50:00,120.56,120.56,120.42,120.45,11210.0,107.4216,107.4216,107.2968,107.3236,11210.0
2019-06-13 10:55:00,120.48,120.61,120.47,120.47,5982.0,107.3503,107.4661,107.3414,107.3414,5982.0
2019-06-13 11:00:00,120.47,120.48,120.29,120.33,20574.0,107.3414,107.3503,107.181,107.2166,20574.0
2019-06-13 11:05:00,120.35,120.35,120.18,120.25,5887.0,107.2345,107.2345,107.083,107.1454,5887.0
2019-06-13 11:10:00,120.27,120.37,120.25,120.33,4100.0,107.1632,107.2523,107.1454,107.2166,4100.0
2019-06-13 11:15:00,120.31,120.47,120.27,120.47,10766.0,107.1988,107.3414,107.1632,107.3414,10766.0
2019-06-13 11:20:00,120.47,120.57,120.46,120.54,25489.0,107.3414,107.4305,107.3325,107.4038,25489.0
2019-06-13 11:25:00,120.55,120.57,120.49,120.54,13307.0,107.4127,107.4305,107.3592,107.4038,13307.0
2019-06-13 11:30:00,120.54,120.59,120.53,120.57,12808.0,107.4038,107.4483,107.3948,107.4305,12808.0
2019-06-13 11:35:00,120.55,120.58,120.5,120.56,15654.0,107.4127,107.4394,107.3681,107.4216,15654.0
2019-06-13 11:40:00,120.57,120.59,120.41,120.43,7712.0,107.4305,107.4483,107.2879,107.3057,7712.0
2019-06-13 11:45:00,120.36,120.39,120.3,120.36,5200.0,107.2434,107.2701,107.1899,107.2434,5200.0
2019-06-13 11:50:00,120.36,120.49,120.35,120.44,5802.0,107.2434,107.3592,107.2345,107.3147,5802.0
2019-06-13 11:55:00,120.44,120.46,120.37,120.41,4559.0,107.3147,107.3325,107.2523,107.2879,4559.0
2019-06-13 12:00:00,120.42,120.46,120.35,120.38,5514.0,107.2968,107.3325,107.2345,107.2612,5514.0
2019-06-13 12:05:00,120.38,120.47,120.37,120.44,8885.0,107.2612,107.3414,107.2523,107.3147,8885.0
2019-06-13 12:10:00,120.45,120.48,120.41,120.41,6799.0,107.3236,107.3503,107.2879,107.2879,6799.0
2019-06-13 12:15:00,120.42,120.45,120.37,120.39,29256.0,107.2968,107.3236,107.2523,107.2701,29256.0
2019-06-13 12:20:00,120.38,120.48,120.38,120.45,19167.0,107.2612,107.3503,107.2612,107.3236,19167.0
2019-06-13 12:25:00,120.46,120.59,120.46,120.47,16633.0,107.3325,107.4483,107.3325,107.3414,16633.0
2019-06-13 12:30:00,120.48,120.68,120.48,120.68,11011.0,107.3503,107.5285,107.3503,107.5285,11011.0
2019-06-13 12:35:00,120.69,120.79,120.68,120.77,9143.0,107.5374,107.6265,107.5285,107.6087,9143.0
2019-06-13 12:40:00,120.77,120.81,120.72,120.81,6551.0,107.6087,107.6443,107.5641,107.6443,6551.0
2019-06-13 12:45:00,120.84,120.91,120.8,120.85,18207.0,107.6711,107.7334,107.6354,107.68,18207.0
2019-06-13 12:50:00,120.84,120.94,120.84,120.91,7634.0,107.6711,107.7602,107.6711,107.7334,7634.0
2019-06-13 12:55:00,120.91,121.05,120.91,121.04,7966.0,107.7334,107.8582,107.7334,107.8493,7966.0
2019-06-13 13:00:00,121.07,121.07,120.94,120.97,5917.0,107.876,107.876,107.7602,107.7869,5917.0
2019-06-13 13:05:00,120.95,120.95,120.86,120.9,9600.0,107.7691,107.7691,107.6889,107.7245,9600.0
2019-06-13 13:10:00,120.87,120.91,120.83,120.85,15225.0,107.6978,107.7334,107.6622,107.68,15225.0
2019-06-13 13:15:00,120.84,120.99,120.83,120.96,9900.0,107.6711,107.8047,107.6622,107.778,9900.0
2019-06-13 13:20:00,120.96,121.05,120.94,121.04,6391.0,107.778,107.8582,107.7602,107.8493,6391.0
2019-06-13 13:25:00,121.04,121.06,121.02,121.05,7910.0,107.8493,107.8671,107.8314,107.8582,7910.0
2019-06-13 13:30:00,121.06,121.09,121.04,121.08,7477.0,107.8671,107.8938,107.8493,107.8849,7477.0
2019-06-13 13:35:00,121.07,121.15,121.05,121.13,9582.0,107.876,107.9473,107.8582,107.9295,9582.0
2019-06-13 13:40:00,121.12,121.12,121.03,121.04,9068.0,107.9205,107.9205,107.8404,107.8493,9068.0
2019-06-13 13:45:00,121.05,121.09,121.0,121.09,7437.0,107.8582,107.8938,107.8136,107.8938,7437.0
2019-06-13 13:50:00,121.09,121.14,121.06,121.14,8427.0,107.8938,107.9384,107.8671,107.9384,8427.0
2019-06-13 13:55:00,121.13,121.16,121.09,121.09,5655.0,107.9295,107.9562,107.8938,107.8938,5655.0
2019-06-13 14:00:00,121.09,121.12,121.04,121.08,10798.0,107.8938,107.9205,107.8493,107.8849,10798.0
2019-06-13 14:05:00,121.08,121.1,121.06,121.09,13929.0,107.8849,107.9027,107.8671,107.8938,13929.0
2019-06-13 14:10:00,121.09,121.11,121.06,121.09,13055.0,107.8938,107.9116,107.8671,107.8938,13055.0
2019-06-13 14:15:00,121.08,121.11,120.93,121.03,25356.0,107.8849,107.9116,107.7513,107.8404,25356.0
2019-06-13 14:20:00,121.03,121.17,121.01,121.16,10785.0,107.8404,107.9651,107.8225,107.9562,10785.0
2019-06-13 14:25:00,121.17,121.29,121.15,121.26,19009.0,107.9651,108.072,107.9473,108.0453,19009.0
2019-06-13 14:30:00,121.26,121.26,121.15,121.15,10472.0,108.0453,108.0453,107.9473,107.9473,10472.0
2019-06-13 14:35:00,121.16,121.16,121.02,121.07,17056.0,107.9562,107.9562,107.8314,107.876,17056.0
2019-06-13 14:40:00,121.06,121.09,121.01,121.09,16543.0,107.8671,107.8938,107.8225,107.8938,16543.0
2019-06-13 14:45:00,121.1,121.1,120.96,121.04,16219.0,107.9027,107.9027,107.778,107.8493,16219.0
2019-06-13 14:50:00,121.04,121.09,121.04,121.05,14925.0,107.8493,107.8938,107.8493,107.8582,14925.0
2019-06-13 14:55:00,121.04,121.09,121.03,121.06,18038.0,107.8493,107.8938,107.8404,107.8671,18038.0
2019-06-13 15:00:00,121.05,121.06,120.76,120.8,22500.0,107.8582,107.8671,107.5998,107.6354,22500.0
2019-06-13 15:05:00,120.79,120.92,120.79,120.8,33323.0,107.6265,107.7423,107.6265,107.6354,33323.0
2019-06-13 15:10:00,120.8,120.83,120.62,120.64,25451.0,107.6354,107.6622,107.475,107.4929,25451.0
2019-06-13 15:15:00,120.64,120.66,120.5,120.54,40522.0,107.4929,107.5107,107.3681,107.4038,40522.0
2019-06-13 15:20:00,120.54,120.67,120.54,120.66,27742.0,107.4038,107.5196,107.4038,107.5107,27742.0
2019-06-13 15:25:00,120.67,120.69,120.53,120.55,28760.0,107.5196,107.5374,107.3948,107.4127,28760.0
2019-06-13 15:30:00,120.55,120.7,120.54,120.66,24629.0,107.4127,107.5463,107.4038,107.5107,24629.0
2019-06-13 15:35:00,120.65,120.71,120.61,120.71,26529.0,107.5018,107.5552,107.4661,107.5552,26529.0
2019-06-13 15:40:00,120.72,120.72,120.63,120.63,25760.0,107.5641,107.5641,107.4839,107.4839,25760.0
2019-06-13 15:45:00,120.63,120.64,120.5,120.57,51433.0,107.4839,107.4929,107.3681,107.4305,51433.0
2019-06-13 15:50:00,120.58,120.71,120.55,120.7,64388.0,107.4394,107.5552,107.4127,107.5463,64388.0
2019-06-13 15:55:00,120.71,120.87,120.56,120.84,129265.0,107.5552,107.6978,107.4216,107.6711,129265.0
2019-06-14 09:30:00,120.69,120.75,120.49,120.49,19256.0,107.5374,107.5909,107.3592,107.3592,19256.0
2019-06-14 09:35:00,120.55,120.67,120.45,120.54,12424.0,107.4127,107.5196,107.3236,107.4038,12424.0
2019-06-14 09:40:00,120.57,120.77,120.53,120.65,16780.0,107.4305,107.6087,107.3948,107.5018,16780.0
2019-06-14 09:45:00,120.67,120.89,120.66,120.82,8704.0,107.5196,107.7156,107.5107,107.6532,8704.0
2019-06-14 09:50:00,120.78,120.91,120.62,120.72,10757.0,107.6176,107.7334,107.475,107.5641,10757.0
2019-06-14 09:55:00,120.73,121.26,120.63,121.22,27758.0,107.573,108.0453,107.4839,108.0096,27758.0
2019-06-14 10:00:00,121.19,121.2,120.92,121.03,12188.0,107.9829,107.9918,107.7423,107.8404,12188.0
2019-06-14 10:05:00,121.03,121.04,120.89,120.96,11244.0,107.8404,107.8493,107.7156,107.778,11244.0
2019-06-14 10:10:00,120.98,121.02,120.87,120.88,9563.0,107.7958,107.8314,107.6978,107.7067,9563.0
2019-06-14 10:15:00,120.89,121.07,120.78,120.82,10353.0,107.7156,107.876,107.6176,107.6532,10353.0
2019-06-14 10:20:00,120.81,121.03,120.8,120.95,14330.0,107.6443,107.8404,107.6354,107.7691,14330.0
2019-06-14 10:25:00,120.94,121.0,120.91,120.96,9318.0,107.7602,107.8136,107.7334,107.778,9318.0
2019-06-14 10:30:00,120.99,121.01,120.92,121.0,14790.0,107.8047,107.8225,107.7423,107.8136,14790.0
2019-06-14 10:35:00,121.02,121.03,120.87,120.91,12814.0,107.8314,107.8404,107.6978,107.7334,12814.0
2019-06-14 10:40:00,120.9,121.04,120.86,121.04,15570.0,107.7245,107.8493,107.6889,107.8493,15570.0
2019-06-14 10:45:00,121.05,121.11,121.01,121.08,24678.0,107.8582,107.9116,107.8225,107.8849,24678.0
2019-06-14 10:50:00,121.09,121.18,121.07,121.12,15883.0,107.8938,107.974,107.876,107.9205,15883.0
2019-06-14 10:55:00,121.12,121.12,120.93,120.93,15912.0,107.9205,107.9205,107.7513,107.7513,15912.0
2019-06-14 11:00:00,120.94,120.98,120.88,120.94,15048.0,107.7602,107.7958,107.7067,107.7602,15048.0
2019-06-14 11:05:00,120.94,121.11,120.94,121.05,19328.0,107.7602,107.9116,107.7602,107.8582,19328.0
2019-06-14 11:10:00,121.04,121.09,120.9,120.95,28297.0,107.8493,107.8938,107.7245,107.7691,28297.0
2019-06-14 11:15:00,120.96,121.08,120.95,121.07,7286.0,107.778,107.8849,107.7691,107.876,7286.0
2019-06-14 11:20:00,121.07,121.26,121.05,121.26,14204.0,107.876,108.0453,107.8582,108.0453,14204.0
2019-06-14 11:25:00,121.28,121.43,121.24,121.43,21040.0,108.0631,108.1968,108.0275,108.1968,21040.0
2019-06-14 11:30:00,121.42,121.55,121.42,121.48,20926.0,108.1879,108.3037,108.1879,108.2413,20926.0
2019-06-14 11:35:00,121.48,121.48,121.36,121.41,16086.0,108.2413,108.2413,108.1344,108.1789,16086.0
2019-06-14 11:40:00,121.44,121.44,121.25,121.25,7982.0,108.2057,108.2057,108.0364,108.0364,7982.0
2019-06-14 11:45:00,121.23,121.31,121.23,121.26,8745.0,108.0186,108.0898,108.0186,108.0453,8745.0
2019-06-14 11:50:00,121.26,121.28,121.16,121.19,6402.0,108.0453,108.0631,107.9562,107.9829,6402.0
2019-06-14 11:55:00,121.18,121.22,121.11,121.13,12031.0,107.974,108.0096,107.9116,107.9295,12031.0
2019-06-14 12:00:00,121.12,121.12,120.97,120.98,12603.0,107.9205,107.9205,107.7869,107.7958,12603.0
2019-06-14 12:05:00,120.98,121.01,120.86,120.88,9740.0,107.7958,107.8225,107.6889,107.7067,9740.0
2019-06-14 12:10:00,120.87,120.93,120.85,120.88,7166.0,107.6978,107.7513,107.68,107.7067,7166.0
2019-06-14 12:15:00,120.87,121.0,120.85,121.0,6242.0,107.6978,107.8136,107.68,107.8136,6242.0
2019-06-14 12:20:00,121.0,121.01,120.95,121.0,8113.0,107.8136,107.8225,107.7691,107.8136,8113.0
2019-06-14 12:25:00,120.99,121.0,120.93,120.94,6047.0,107.8047,107.8136,107.7513,107.7602,6047.0
2019-06-14 12:30:00,120.94,120.97,120.89,120.96,11109.0,107.7602,107.7869,107.7156,107.778,11109.0
2019-06-14 12:35:00,120.95,120.98,120.88,120.96,8743.0,107.7691,107.7958,107.7067,107.778,8743.0
2019-06-14 12:40:00,120.97,121.04,120.97,121.03,6923.0,107.7869,107.8493,107.7869,107.8404,6923.0
2019-06-14 12:45:00,121.01,121.06,121.01,121.06,5331.0,107.8225,107.8671,107.8225,107.8671,5331.0
2019-06-14 12:50:00,121.06,121.14,121.06,121.13,5114.0,107.8671,107.9384,107.8671,107.9295,5114.0
2019-06-14 12:55:00,121.13,121.13,121.1,121.11,8295.0,107.9295,107.9295,107.9027,107.9116,8295.0
2019-06-14 13:00:00,121.12,121.13,121.07,121.08,8497.0,107.9205,107.9295,107.876,107.8849,8497.0
2019-06-14 13:05:00,121.09,121.09,121.04,121.07,4665.0,107.8938,107.8938,107.8493,107.876,4665.0
2019-06-14 13:10:00,121.06,121.12,121.06,121.09,9137.0,107.8671,107.9205,107.8671,107.8938,9137.0
2019-06-14 13:15:00,121.09,121.1,121.02,121.05,8008.0,107.8938,107.9027,107.8314,107.8582,8008.0
2019-06-14 13:20:00,121.05,121.08,121.01,121.07,7477.0,107.8582,107.8849,107.8225,107.876,7477.0
2019-06-14 13:25:00,121.08,121.08,121.01,121.06,6321.0,107.8849,107.8849,107.8225,107.8671,6321.0
2019-06-14 13:30:00,121.06,121.09,121.04,121.08,5638.0,107.8671,107.8938,107.8493,107.8849,5638.0
2019-06-14 13:35:00,121.08,121.12,121.04,121.11,6717.0,107.8849,107.9205,107.8493,107.9116,6717.0
2019-06-14 13:40:00,121.11,121.16,121.09,121.16,6361.0,107.9116,107.9562,107.8938,107.9562,6361.0
2019-06-14 13:45:00,121.15,121.18,121.13,121.17,6894.0,107.9473,107.974,107.9295,107.9651,6894.0
2019-06-14 13:50:00,121.16,121.19,121.12,121.13,8485.0,107.9562,107.9829,107.9205,107.9295,8485.0
2019-06-14 13:55:00,121.12,121.12,121.03,121.03,6470.0,107.9205,107.9205,107.8404,107.8404,6470.0
2019-06-14 14:00:00,121.04,121.1,121.01,121.06,10420.0,107.8493,107.9027,107.8225,107.8671,10420.0
2019-06-14 14:05:00,121.05,121.11,121.04,121.11,16791.0,107.8582,107.9116,107.8493,107.9116,16791.0
2019-06-14 14:10:00,121.1,121.16,121.09,121.12,5500.0,107.9027,107.9562,107.8938,107.9205,5500.0
2019-06-14 14:15:00,121.13,121.27,121.13,121.27,6900.0,107.9295,108.0542,107.9295,108.0542,6900.0
2019-06-14 14:20:00,121.27,121.3,121.24,121.29,8596.0,108.0542,108.0809,108.0275,108.072,8596.0
2019-06-14 14:25:00,121.29,121.34,121.28,121.32,7290.0,108.072,108.1166,108.0631,108.0988,7290.0
2019-06-14 14:30:00,121.33,121.38,121.3,121.35,10491.0,108.1077,108.1522,108.0809,108.1255,10491.0
2019-06-14 14:35:00,121.35,121.42,121.35,121.41,4954.0,108.1255,108.1879,108.1255,108.1789,4954.0
2019-06-14 14:40:00,121.4,121.46,121.39,121.44,12145.0,108.17,108.2235,108.1611,108.2057,12145.0
2019-06-14 14:45:00,121.44,121.5,121.42,121.48,10117.0,108.2057,108.2591,108.1879,108.2413,10117.0
2019-06-14 14:50:00,121.48,121.48,121.31,121.36,16151.0,108.2413,108.2413,108.0898,108.1344,16151.0
2019-06-14 14:55:00,121.38,121.48,121.36,121.47,8906.0,108.1522,108.2413,108.1344,108.2324,8906.0
2019-06-14 15:00:00,121.44,121.52,121.42,121.52,12333.0,108.2057,108.277,108.1879,108.277,12333.0
2019-06-14 15:05:00,121.52,121.53,121.46,121.5,9824.0,108.277,108.2859,108.2235,108.2591,9824.0
2019-06-14 15:10:00,121.5,121.52,121.45,121.51,9484.0,108.2591,108.277,108.2146,108.268,9484.0
2019-06-14 15:15:00,121.53,121.57,121.49,121.53,12496.0,108.2859,108.3215,108.2502,108.2859,12496.0
2019-06-14 15:20:00,121.53,121.6,121.49,121.57,19781.0,108.2859,108.3482,108.2502,108.3215,19781.0
2019-06-14 15:25:00,121.55,121.57,121.51,121.54,14525.0,108.3037,108.3215,108.268,108.2948,14525.0
2019-06-14 15:30:00,121.54,121.61,121.52,121.61,16769.0,108.2948,108.3571,108.277,108.3571,16769.0
2019-06-14 15:35:00,121.6,121.65,121.6,121.61,23904.0,108.3482,108.3928,108.3482,108.3571,23904.0
2019-06-14 15:40:00,121.61,121.61,121.45,121.48,22998.0,108.3571,108.3571,108.2146,108.2413,22998.0
2019-06-14 15:45:00,121.47,121.54,121.47,121.48,33895.0,108.2324,108.2948,108.2324,108.2413,33895.0
2019-06-14 15:50:00,121.47,121.64,121.45,121.63,61618.0,108.2324,108.3839,108.2146,108.375,61618.0
2019-06-14 15:55:00,121.62,121.62,121.41,121.43,113149.0,108.3661,108.3661,108.1789,108.1968,113149.0
2019-06-17 09:30:00,121.67,121.98,121.67,121.94,21429.0,108.4106,108.6868,108.4106,108.6512,21429.0
2019-06-17 09:35:00,121.91,121.97,121.58,121.81,13550.0,108.6245,108.6779,108.3304,108.5354,13550.0
2019-06-17 09:40:00,121.83,122.06,121.83,122.06,11446.0,108.5532,108.7581,108.5532,108.7581,11446.0
2019-06-17 09:45:00,122.02,122.14,121.96,122.03,10380.0,108.7225,108.8294,108.669,108.7314,10380.0
2019-06-17 09:50:00,122.03,122.09,121.94,122.01,10731.0,108.7314,108.7848,108.6512,108.7136,10731.0
2019-06-17 09:55:00,121.98,122.04,121.88,122.0,9349.0,108.6868,108.7403,108.5977,108.7046,9349.0
2019-06-17 10:00:00,121.98,122.09,121.92,122.03,20215.0,108.6868,108.7848,108.6334,108.7314,20215.0
2019-06-17 10:05:00,122.02,122.14,122.02,122.08,18597.0,108.7225,108.8294,108.7225,108.7759,18597.0
2019-06-17 10:10:00,122.07,122.14,121.98,122.0,14072.0,108.767,108.8294,108.6868,108.7046,14072.0
2019-06-17 10:15:00,121.99,122.0,121.94,121.95,12801.0,108.6957,108.7046,108.6512,108.6601,12801.0
2019-06-17 10:20:00,121.95,121.96,121.81,121.93,19157.0,108.6601,108.669,108.5354,108.6423,19157.0
2019-06-17 10:25:00,121.92,121.92,121.78,121.78,11000.0,108.6334,108.6334,108.5086,108.5086,11000.0
2019-06-17 10:30:00,121.8,121.82,121.74,121.76,9520.0,108.5264,108.5443,108.473,108.4908,9520.0
2019-06-17 10:35:00,121.78,121.78,121.68,121.74,6353.0,108.5086,108.5086,108.4195,108.473,6353.0
2019-06-17 10:40:00,121.76,121.77,121.57,121.58,13103.0,108.4908,108.4997,108.3215,108.3304,13103.0
2019-06-17 10:45:00,121.57,121.58,121.36,121.36,5743.0,108.3215,108.3304,108.1344,108.1344,5743.0
2019-06-17 10:50:00,121.35,121.55,121.35,121.52,11501.0,108.1255,108.3037,108.1255,108.277,11501.0
2019-06-17 10:55:00,121.5,121.67,121.48,121.65,7896.0,108.2591,108.4106,108.2413,108.3928,7896.0
2019-06-17 11:00:00,121.63,121.77,121.63,121.66,15978.0,108.375,108.4997,108.375,108.4017,15978.0
2019-06-17 11:05:00,121.64,121.76,121.64,121.76,16685.0,108.3839,108.4908,108.3839,108.4908,16685.0
2019-06-17 11:10:00,121.75,121.77,121.6,121.69,27970.0,108.4819,108.4997,108.3482,108.4284,27970.0
2019-06-17 11:15:00,121.69,121.72,121.54,121.55,8866.0,108.4284,108.4552,108.2948,108.3037,8866.0
2019-06-17 11:20:00,121.55,121.57,121.35,121.35,13050.0,108.3037,108.3215,108.1255,108.1255,13050.0
2019-06-17 11:25:00,121.35,121.4,121.3,121.39,14630.0,108.1255,108.17,108.0809,108.1611,14630.0
2019-06-17 11:30:00,121.37,121.45,121.37,121.42,9561.0,108.1433,108.2146,108.1433,108.1879,9561.0
2019-06-17 11:35:00,121.41,121.44,121.35,121.42,10404.0,108.1789,108.2057,108.1255,108.1879,10404.0
2019-06-17 11:40:00,121.42,121.44,121.3,121.32,7005.0,108.1879,108.2057,108.0809,108.0988,7005.0
2019-06-17 11:45:00,121.3,121.3,121.19,121.22,4358.0,108.0809,108.0809,107.9829,108.0096,4358.0
2019-06-17 11:50:00,121.19,121.24,121.14,121.15,6655.0,107.9829,108.0275,107.9384,107.9473,6655.0
2019-06-17 11:55:00,121.11,121.14,120.99,120.99,7511.0,107.9116,107.9384,107.8047,107.8047,7511.0
2019-06-17 12:00:00,120.96,120.96,120.76,120.77,32579.0,107.778,107.778,107.5998,107.6087,32579.0
2019-06-17 12:05:00,120.79,120.91,120.79,120.83,5346.0,107.6265,107.7334,107.6265,107.6622,5346.0
2019-06-17 12:10:00,120.84,120.99,120.81,120.95,7419.0,107.6711,107.8047,107.6443,107.7691,7419.0
2019-06-17 12:15:00,120.94,121.14,120.92,121.14,7593.0,107.7602,107.9384,107.7423,107.9384,7593.0
2019-06-17 12:20:00,121.16,121.19,121.09,121.1,11513.0,107.9562,107.9829,107.8938,107.9027,11513.0
2019-06-17 12:25:00,121.08,121.09,121.03,121.05,7795.0,107.8849,107.8938,107.8404,107.8582,7795.0
2019-06-17 12:30:00,121.04,121.09,121.02,121.09,8864.0,107.8493,107.8938,107.8314,107.8938,8864.0
2019-06-17 12:35:00,121.1,121.25,121.1,121.25,7432.0,107.9027,108.0364,107.9027,108.0364,7432.0
2019-06-17 12:40:00,121.25,121.36,121.23,121.35,6476.0,108.0364,108.1344,108.0186,108.1255,6476.0
2019-06-17 12:45:00,121.37,121.37,121.24,121.29,5393.0,108.1433,108.1433,108.0275,108.072,5393.0
2019-06-17 12:50:00,121.28,121.31,121.24,121.27,5481.0,108.0631,108.0898,108.0275,108.0542,5481.0
2019-06-17 12:55:00,121.27,121.41,121.27,121.38,10564.0,108.0542,108.1789,108.0542,108.1522,10564.0
2019-06-17 13:00:00,121.38,121.47,121.38,121.42,9994.0,108.1522,108.2324,108.1522,108.1879,9994.0
2019-06-17 13:05:00,121.43,121.46,121.41,121.42,5261.0,108.1968,108.2235,108.1789,108.1879,5261.0
2019-06-17 13:10:00,121.42,121.47,121.41,121.44,9131.0,108.1879,108.2324,108.1789,108.2057,9131.0
2019-06-17 13:15:00,121.44,121.49,121.43,121.49,12316.0,108.2057,108.2502,108.1968,108.2502,12316.0
2019-06-17 13:20:00,121.51,121.57,121.51,121.55,6831.0,108.268,108.3215,108.268,108.3037,6831.0
2019-06-17 13:25:00,121.54,121.55,121.49,121.49,8767.0,108.2948,108.3037,108.2502,108.2502,8767.0
2019-06-17 13:30:00,121.48,121.54,121.43,121.53,9331.0,108.2413,108.2948,108.1968,108.2859,9331.0
2019-06-17 13:35:00,121.53,121.63,121.53,121.63,8779.0,108.2859,108.375,108.2859,108.375,8779.0
2019-06-17 13:40:00,121.63,121.69,121.6,121.61,8817.0,108.375,108.4284,108.3482,108.3571,8817.0
2019-06-17 13:45:00,121.61,121.69,121.59,121.69,7995.0,108.3571,108.4284,108.3393,108.4284,7995.0
2019-06-17 13:50:00,121.67,121.75,121.61,121.75,8679.0,108.4106,108.4819,108.3571,108.4819,8679.0
2019-06-17 13:55:00,121.74,121.83,121.74,121.83,10215.0,108.473,108.5532,108.473,108.5532,10215.0
2019-06-17 14:00:00,121.82,121.93,121.82,121.92,9464.0,108.5443,108.6423,108.5443,108.6334,9464.0
2019-06-17 14:05:00,121.9,121.91,121.73,121.73,7347.0,108.6155,108.6245,108.4641,108.4641,7347.0
2019-06-17 14:10:00,121.72,121.74,121.59,121.6,6652.0,108.4552,108.473,108.3393,108.3482,6652.0
2019-06-17 14:15:00,121.59,121.7,121.59,121.66,9318.0,108.3393,108.4373,108.3393,108.4017,9318.0
2019-06-17 14:20:00,121.65,121.71,121.63,121.66,6604.0,108.3928,108.4462,108.375,108.4017,6604.0
2019-06-17 14:25:00,121.67,121.67,121.54,121.55,5400.0,108.4106,108.4106,108.2948,108.3037,5400.0
2019-06-17 14:30:00,121.55,121.61,121.54,121.58,6095.0,108.3037,108.3571,108.2948,108.3304,6095.0
2019-06-17 14:35:00,121.58,121.6,121.53,121.56,5770.0,108.3304,108.3482,108.2859,108.3126,5770.0
2019-06-17 14:40:00,121.55,121.64,121.54,121.57,8346.0,108.3037,108.3839,108.2948,108.3215,8346.0
2019-06-17 14:45:00,121.58,121.61,121.56,121.59,9943.0,108.3304,108.3571,108.3126,108.3393,9943.0
2019-06-17 14:50:00,121.58,121.59,121.52,121.52,9774.0,108.3304,108.3393,108.277,108.277,9774.0
2019-06-17 14:55:00,121.53,121.58,121.52,121.55,8541.0,108.2859,108.3304,108.277,108.3037,8541.0
2019-06-17 15:00:00,121.55,121.55,121.5,121.54,7535.0,108.3037,108.3037,108.2591,108.2948,7535.0
2019-06-17 15:05:00,121.53,121.62,121.52,121.62,9582.0,108.2859,108.3661,108.277,108.3661,9582.0
2019-06-17 15:10:00,121.63,121.78,121.63,121.76,15696.0,108.375,108.5086,108.375,108.4908,15696.0
2019-06-17 15:15:00,121.76,121.78,121.68,121.68,16672.0,108.4908,108.5086,108.4195,108.4195,16672.0
2019-06-17 15:20:00,121.68,121.69,121.63,121.67,18518.0,108.4195,108.4284,108.375,108.4106,18518.0
2019-06-17 15:25:00,121.67,121.68,121.65,121.67,10821.0,108.4106,108.4195,108.3928,108.4106,10821.0
2019-06-17 15:30:00,121.67,121.67,121.56,121.57,17379.0,108.4106,108.4106,108.3126,108.3215,17379.0
2019-06-17 15:35:00,121.57,121.58,121.49,121.52,17287.0,108.3215,108.3304,108.2502,108.277,17287.0
2019-06-17 15:40:00,121.52,121.59,121.5,121.58,33288.0,108.277,108.3393,108.2591,108.3304,33288.0
2019-06-17 15:45:00,121.58,121.72,121.57,121.64,26676.0,108.3304,108.4552,108.3215,108.3839,26676.0
2019-06-17 15:50:00,121.64,121.7,121.54,121.62,43990.0,108.3839,108.4373,108.2948,108.3661,43990.0
2019-06-17 15:55:00,121.63,121.71,121.49,121.6,83823.0,108.375,108.4462,108.2502,108.3482,83823.0
2019-06-18 09:30:00,122.21,122.8,121.84,122.49,49461.0,108.8918,109.4175,108.5621,109.1412,49461.0
2019-06-18 09:35:00,122.41,122.5,122.01,122.48,14148.0,109.07,109.1502,108.7136,109.1323,14148.0
2019-06-18 09:40:00,122.65,122.99,122.64,122.66,13011.0,109.2838,109.5868,109.2749,109.2927,13011.0
2019-06-18 09:45:00,122.66,123.02,122.63,122.85,35217.0,109.2927,109.6135,109.266,109.462,35217.0
2019-06-18 09:50:00,122.83,122.88,122.52,122.61,21463.0,109.4442,109.4887,109.168,109.2482,21463.0
2019-06-18 09:55:00,122.62,122.64,122.15,122.2,16803.0,109.2571,109.2749,108.8383,108.8829,16803.0
2019-06-18 10:00:00,122.31,122.63,122.25,122.5,42375.0,108.9809,109.266,108.9274,109.1502,42375.0
2019-06-18 10:05:00,122.45,122.75,122.33,122.56,13814.0,109.1056,109.3729,108.9987,109.2036,13814.0
2019-06-18 10:10:00,122.51,122.74,122.49,122.52,11988.0,109.1591,109.364,109.1412,109.168,11988.0
2019-06-18 10:15:00,122.57,122.76,122.51,122.74,23121.0,109.2125,109.3818,109.1591,109.364,23121.0
2019-06-18 10:20:00,122.79,122.82,122.67,122.68,13978.0,109.4086,109.4353,109.3016,109.3105,13978.0
2019-06-18 10:25:00,122.66,122.72,122.62,122.63,13171.0,109.2927,109.3462,109.2571,109.266,13171.0
2019-06-18 10:30:00,122.61,122.71,122.56,122.66,200528.0,109.2482,109.3373,109.2036,109.2927,200528.0
2019-06-18 10:35:00,122.63,122.68,122.3,122.63,43085.0,109.266,109.3105,108.972,109.266,43085.0
2019-06-18 10:40:00,122.64,122.99,122.62,122.69,47789.0,109.2749,109.5868,109.2571,109.3195,47789.0
2019-06-18 10:45:00,122.67,122.87,122.64,122.78,25338.0,109.3016,109.4798,109.2749,109.3996,25338.0
2019-06-18 10:50:00,122.78,122.93,122.68,122.93,12659.0,109.3996,109.5333,109.3105,109.5333,12659.0
2019-06-18 10:55:00,122.92,122.97,122.82,122.93,10763.0,109.5244,109.5689,109.4353,109.5333,10763.0
2019-06-18 11:00:00,122.97,122.98,122.7,122.86,16703.0,109.5689,109.5778,109.3284,109.4709,16703.0
2019-06-18 11:05:00,122.86,122.93,122.58,122.58,29474.0,109.4709,109.5333,109.2214,109.2214,29474.0
2019-06-18 11:10:00,122.58,122.65,122.51,122.62,19237.0,109.2214,109.2838,109.1591,109.2571,19237.0
2019-06-18 11:15:00,122.6,122.82,122.6,122.64,23106.0,109.2393,109.4353,109.2393,109.2749,23106.0
2019-06-18 11:20:00,122.63,122.89,122.55,122.58,25587.0,109.266,109.4977,109.1947,109.2214,25587.0
2019-06-18 11:25:00,122.59,122.89,122.59,122.8,12297.0,109.2303,109.4977,109.2303,109.4175,12297.0
2019-06-18 11:30:00,122.79,122.93,122.76,122.83,8966.0,109.4086,109.5333,109.3818,109.4442,8966.0
2019-06-18 11:35:00,122.84,122.89,122.78,122.78,12252.0,109.4531,109.4977,109.3996,109.3996,12252.0
2019-06-18 11:40:00,122.78,122.84,122.66,122.75,13042.0,109.3996,109.4531,109.2927,109.3729,13042.0
2019-06-18 11:45:00,122.73,122.83,122.68,122.74,15450.0,109.3551,109.4442,109.3105,109.364,15450.0
2019-06-18 11:50:00,122.72,122.8,122.67,122.69,12378.0,109.3462,109.4175,109.3016,109.3195,12378.0
2019-06-18 11:55:00,122.67,122.72,122.57,122.67,9056.0,109.3016,109.3462,109.2125,109.3016,9056.0
2019-06-18 12:00:00,122.65,122.75,122.65,122.67,13372.0,109.2838,109.3729,109.2838,109.3016,13372.0
2019-06-18 12:05:00,122.68,122.72,122.55,122.58,66589.0,109.3105,109.3462,109.1947,109.2214,66589.0
2019-06-18 12:10:00,122.57,122.63,122.53,122.62,15855.0,109.2125,109.266,109.1769,109.2571,15855.0
2019-06-18 12:15:00,122.6,122.62,122.44,122.5,8871.0,109.2393,109.2571,109.0967,109.1502,8871.0
2019-06-18 12:20:00,122.5,122.56,122.49,122.52,12661.0,109.1502,109.2036,109.1412,109.168,12661.0
2019-06-18 12:25:00,122.51,122.62,122.51,122.57,11840.0,109.1591,109.2571,109.1591,109.2125,11840.0
2019-06-18 12:30:00,122.56,122.58,122.53,122.57,8026.0,109.2036,109.2214,109.1769,109.2125,8026.0
2019-06-18 12:35:00,122.57,122.64,122.52,122.64,9296.0,109.2125,109.2749,109.168,109.2749,9296.0
2019-06-18 12:40:00,122.68,122.78,122.68,122.76,4788.0,109.3105,109.3996,109.3105,109.3818,4788.0
2019-06-18 12:45:00,122.74,122.77,122.66,122.68,10515.0,109.364,109.3907,109.2927,109.3105,10515.0
2019-06-18 12:50:00,122.68,122.68,122.57,122.65,9005.0,109.3105,109.3105,109.2125,109.2838,9005.0
2019-06-18 12:55:00,122.65,122.7,122.53,122.55,8363.0,109.2838,109.3284,109.1769,109.1947,8363.0
2019-06-18 13:00:00,122.54,122.61,122.5,122.55,12073.0,109.1858,109.2482,109.1502,109.1947,12073.0
2019-06-18 13:05:00,122.55,122.61,122.54,122.58,13876.0,109.1947,109.2482,109.1858,109.2214,13876.0
2019-06-18 13:10:00,122.58,122.66,122.48,122.57,14284.0,109.2214,109.2927,109.1323,109.2125,14284.0
2019-06-18 13:15:00,122.55,122.58,122.48,122.48,8121.0,109.1947,109.2214,109.1323,109.1323,8121.0
2019-06-18 13:20:00,122.44,122.5,122.44,122.48,4677.0,109.0967,109.1502,109.0967,109.1323,4677.0
2019-06-18 13:25:00,122.48,122.49,122.33,122.33,11836.0,109.1323,109.1412,108.9987,108.9987,11836.0
2019-06-18 13:30:00,122.32,122.46,122.32,122.39,10390.0,108.9898,109.1145,108.9898,109.0521,10390.0
2019-06-18 13:35:00,122.39,122.44,122.35,122.35,10540.0,109.0521,109.0967,109.0165,109.0165,10540.0
2019-06-18 13:40:00,122.32,122.39,122.29,122.3,5846.0,108.9898,109.0521,108.963,108.972,5846.0
2019-06-18 13:45:00,122.31,122.37,122.31,122.36,5532.0,108.9809,109.0343,108.9809,109.0254,5532.0
2019-06-18 13:50:00,122.39,122.4,122.36,122.39,6001.0,109.0521,109.0611,109.0254,109.0521,6001.0
2019-06-18 13:55:00,122.39,122.39,122.31,122.32,7917.0,109.0521,109.0521,108.9809,108.9898,7917.0
2019-06-18 14:00:00,122.34,122.42,122.34,122.35,8108.0,109.0076,109.0789,109.0076,109.0165,8108.0
2019-06-18 14:05:00,122.37,122.47,122.37,122.47,10156.0,109.0343,109.1234,109.0343,109.1234,10156.0
2019-06-18 14:10:00,122.47,122.48,122.43,122.46,22762.0,109.1234,109.1323,109.0878,109.1145,22762.0
2019-06-18 14:15:00,122.45,122.48,122.42,122.42,13483.0,109.1056,109.1323,109.0789,109.0789,13483.0
2019-06-18 14:20:00,122.42,122.51,122.42,122.49,9105.0,109.0789,109.1591,109.0789,109.1412,9105.0
2019-06-18 14:25:00,122.51,122.51,122.45,122.47,10540.0,109.1591,109.1591,109.1056,109.1234,10540.0
2019-06-18 14:30:00,122.48,122.5,122.47,122.49,8151.0,109.1323,109.1502,109.1234,109.1412,8151.0
2019-06-18 14:35:00,122.5,122.5,122.38,122.38,10023.0,109.1502,109.1502,109.0432,109.0432,10023.0
2019-06-18 14:40:00,122.38,122.43,122.38,122.41,12767.0,109.0432,109.0878,109.0432,109.07,12767.0
2019-06-18 14:45:00,122.39,122.42,122.37,122.38,16806.0,109.0521,109.0789,109.0343,109.0432,16806.0
2019-06-18 14:50:00,122.38,122.39,122.33,122.34,11497.0,109.0432,109.0521,108.9987,109.0076,11497.0
2019-06-18 14:55:00,122.33,122.42,122.33,122.4,18355.0,108.9987,109.0789,108.9987,109.0611,18355.0
2019-06-18 15:00:00,122.41,122.5,122.37,122.5,48559.0,109.07,109.1502,109.0343,109.1502,48559.0
2019-06-18 15:05:00,122.5,122.5,122.45,122.47,17410.0,109.1502,109.1502,109.1056,109.1234,17410.0
2019-06-18 15:10:00,122.46,122.51,122.35,122.35,15687.0,109.1145,109.1591,109.0165,109.0165,15687.0
2019-06-18 15:15:00,122.35,122.46,122.32,122.45,18907.0,109.0165,109.1145,108.9898,109.1056,18907.0
2019-06-18 15:20:00,122.44,122.45,122.39,122.44,14462.0,109.0967,109.1056,109.0521,109.0967,14462.0
2019-06-18 15:25:00,122.44,122.49,122.43,122.46,21916.0,109.0967,109.1412,109.0878,109.1145,21916.0
2019-06-18 15:30:00,122.46,122.47,122.31,122.34,25695.0,109.1145,109.1234,108.9809,109.0076,25695.0
2019-06-18 15:35:00,122.34,122.47,122.34,122.38,27091.0,109.0076,109.1234,109.0076,109.0432,27091.0
2019-06-18 15:40:00,122.37,122.5,122.34,122.47,33940.0,109.0343,109.1502,109.0076,109.1234,33940.0
2019-06-18 15:45:00,122.48,122.64,122.46,122.54,47223.0,109.1323,109.2749,109.1145,109.1858,47223.0
2019-06-18 15:50:00,122.54,122.58,122.42,122.51,77156.0,109.1858,109.2214,109.0789,109.1591,77156.0
2019-06-18 15:55:00,122.51,122.7,122.46,122.61,193803.0,109.1591,109.3284,109.1145,109.2482,193803.0
2019-06-19 09:30:00,123.0,123.37,122.49,122.73,33732.0,109.5957,109.9253,109.1412,109.3551,33732.0
2019-06-19 09:35:00,122.78,122.78,122.28,122.41,10904.0,109.3996,109.3996,108.9541,109.07,10904.0
2019-06-19 09:40:00,122.39,122.51,122.28,122.4,10335.0,109.0521,109.1591,108.9541,109.0611,10335.0
2019-06-19 09:45:00,122.46,122.57,122.42,122.51,12856.0,109.1145,109.2125,109.0789,109.1591,12856.0
2019-06-19 09:50:00,122.53,122.77,122.5,122.64,38415.0,109.1769,109.3907,109.1502,109.2749,38415.0
2019-06-19 09:55:00,122.66,122.77,122.59,122.65,28730.0,109.2927,109.3907,109.2303,109.2838,28730.0
2019-06-19 10:00:00,122.65,122.72,122.37,122.4,88057.0,109.2838,109.3462,109.0343,109.0611,88057.0
2019-06-19 10:05:00,122.42,122.43,122.09,122.13,20842.0,109.0789,109.0878,108.7848,108.8205,20842.0
2019-06-19 10:10:00,122.09,122.21,122.09,122.09,12377.0,108.7848,108.8918,108.7848,108.7848,12377.0
2019-06-19 10:15:00,122.09,122.2,122.05,122.18,16353.0,108.7848,108.8829,108.7492,108.865,16353.0
2019-06-19 10:20:00,122.18,122.22,122.08,122.15,37214.0,108.865,108.9007,108.7759,108.8383,37214.0
2019-06-19 10:25:00,122.16,122.21,122.09,122.09,26140.0,108.8472,108.8918,108.7848,108.7848,26140.0
2019-06-19 10:30:00,122.07,122.24,122.01,122.2,35591.0,108.767,108.9185,108.7136,108.8829,35591.0
2019-06-19 10:35:00,122.18,122.24,122.09,122.09,15343.0,108.865,108.9185,108.7848,108.7848,15343.0
2019-06-19 10:40:00,122.09,122.09,121.91,121.97,9987.0,108.7848,108.7848,108.6245,108.6779,9987.0
2019-06-19 10:45:00,121.96,122.1,121.95,122.04,65083.0,108.669,108.7937,108.6601,108.7403,65083.0
2019-06-19 10:50:00,122.05,122.13,122.05,122.11,7862.0,108.7492,108.8205,108.7492,108.8027,7862.0
2019-06-19 10:55:00,122.08,122.18,122.06,122.16,9909.0,108.7759,108.865,108.7581,108.8472,9909.0
2019-06-19 11:00:00,122.17,122.23,122.13,122.16,15393.0,108.8561,108.9096,108.8205,108.8472,15393.0
2019-06-19 11:05:00,122.17,122.25,122.13,122.23,8578.0,108.8561,108.9274,108.8205,108.9096,8578.0
2019-06-19 11:10:00,122.24,122.35,122.24,122.33,12021.0,108.9185,109.0165,108.9185,108.9987,12021.0
2019-06-19 11:15:00,122.33,122.36,122.24,122.24,7812.0,108.9987,109.0254,108.9185,108.9185,7812.0
2019-06-19 11:20:00,122.24,122.33,122.22,122.31,10321.0,108.9185,108.9987,108.9007,108.9809,10321.0
2019-06-19 11:25:00,122.33,122.42,122.3,122.42,40338.0,108.9987,109.0789,108.972,109.0789,40338.0
2019-06-19 11:30:00,122.45,122.47,122.36,122.45,13503.0,109.1056,109.1234,109.0254,109.1056,13503.0
2019-06-19 11:35:00,122.47,122.62,122.39,122.41,42818.0,109.1234,109.2571,109.0521,109.07,42818.0
2019-06-19 11:40:00,122.4,122.43,122.36,122.37,8449.0,109.0611,109.0878,109.0254,109.0343,8449.0
2019-06-19 11:45:00,122.38,122.41,122.35,122.4,6845.0,109.0432,109.07,109.0165,109.0611,6845.0
2019-06-19 11:50:00,122.38,122.48,122.36,122.47,10649.0,109.0432,109.1323,109.0254,109.1234,10649.0
2019-06-19 11:55:00,122.48,122.51,122.45,122.51,4965.0,109.1323,109.1591,109.1056,109.1591,4965.0
2019-06-19 12:00:00,122.51,122.54,122.47,122.5,6622.0,109.1591,109.1858,109.1234,109.1502,6622.0
2019-06-19 12:05:00,122.5,122.5,122.39,122.4,8413.0,109.1502,109.1502,109.0521,109.0611,8413.0
2019-06-19 12:10:00,122.4,122.54,122.4,122.51,10098.0,109.0611,109.1858,109.0611,109.1591,10098.0
2019-06-19 12:15:00,122.51,122.6,122.48,122.59,8245.0,109.1591,109.2393,109.1323,109.2303,8245.0
2019-06-19 12:20:00,122.61,122.62,122.56,122.61,5729.0,109.2482,109.2571,109.2036,109.2482,5729.0
2019-06-19 12:25:00,122.61,122.62,122.56,122.58,9002.0,109.2482,109.2571,109.2036,109.2214,9002.0
2019-06-19 12:30:00,122.59,122.75,122.59,122.73,8127.0,109.2303,109.3729,109.2303,109.3551,8127.0
2019-06-19 12:35:00,122.71,122.78,122.71,122.73,6400.0,109.3373,109.3996,109.3373,109.3551,6400.0
2019-06-19 12:40:00,122.74,122.85,122.74,122.85,7426.0,109.364,109.462,109.364,109.462,7426.0
2019-06-19 12:45:00,122.85,122.85,122.77,122.82,7898.0,109.462,109.462,109.3907,109.4353,7898.0
2019-06-19 12:50:00,122.83,122.85,122.78,122.78,5963.0,109.4442,109.462,109.3996,109.3996,5963.0
2019-06-19 12:55:00,122.77,122.81,122.73,122.8,5970.0,109.3907,109.4264,109.3551,109.4175,5970.0
2019-06-19 13:00:00,122.79,122.79,122.71,122.71,7463.0,109.4086,109.4086,109.3373,109.3373,7463.0
2019-06-19 13:05:00,122.71,122.75,122.64,122.65,7617.0,109.3373,109.3729,109.2749,109.2838,7617.0
2019-06-19 13:10:00,122.65,122.7,122.6,122.62,7685.0,109.2838,109.3284,109.2393,109.2571,7685.0
2019-06-19 13:15:00,122.61,122.62,122.55,122.61,8050.0,109.2482,109.2571,109.1947,109.2482,8050.0
2019-06-19 13:20:00,122.59,122.65,122.57,122.65,5417.0,109.2303,109.2838,109.2125,109.2838,5417.0
2019-06-19 13:25:00,122.64,122.67,122.59,122.66,6712.0,109.2749,109.3016,109.2303,109.2927,6712.0
2019-06-19 13:30:00,122.67,122.72,122.66,122.7,5307.0,109.3016,109.3462,109.2927,109.3284,5307.0
2019-06-19 13:35:00,122.7,122.79,122.68,122.69,8425.0,109.3284,109.4086,109.3105,109.3195,8425.0
2019-06-19 13:40:00,122.68,122.76,122.66,122.66,7787.0,109.3105,109.3818,109.2927,109.2927,7787.0
2019-06-19 13:45:00,122.66,122.7,122.56,122.58,7272.0,109.2927,109.3284,109.2036,109.2214,7272.0
2019-06-19 13:50:00,122.58,122.69,122.58,122.69,9984.0,109.2214,109.3195,109.2214,109.3195,9984.0
2019-06-19 13:55:00,122.69,122.75,122.65,122.74,6336.0,109.3195,109.3729,109.2838,109.364,6336.0
2019-06-19 14:00:00,122.75,123.13,122.49,123.03,30006.0,109.3729,109.7115,109.1412,109.6224,30006.0
2019-06-19 14:05:00,123.12,123.22,122.97,123.09,10972.0,109.7026,109.7917,109.5689,109.6759,10972.0
2019-06-19 14:10:00,123.06,123.09,122.93,123.03,14366.0,109.6491,109.6759,109.5333,109.6224,14366.0
2019-06-19 14:15:00,123.07,123.23,123.04,123.2,9099.0,109.658,109.8006,109.6313,109.7739,9099.0
2019-06-19 14:20:00,123.19,123.2,123.07,123.1,12882.0,109.765,109.7739,109.658,109.6848,12882.0
2019-06-19 14:25:00,123.07,123.21,123.05,123.2,12421.0,109.658,109.7828,109.6402,109.7739,12421.0
2019-06-19 14:30:00,123.17,123.3,123.13,123.22,12950.0,109.7471,109.863,109.7115,109.7917,12950.0
2019-06-19 14:35:00,123.2,123.3,123.14,123.16,26177.0,109.7739,109.863,109.7204,109.7382,26177.0
2019-06-19 14:40:00,123.15,123.3,123.12,123.24,18270.0,109.7293,109.863,109.7026,109.8095,18270.0
2019-06-19 14:45:00,123.24,123.29,123.07,123.08,14322.0,109.8095,109.8541,109.658,109.6669,14322.0
2019-06-19 14:50:00,123.09,123.32,123.08,123.31,10153.0,109.6759,109.8808,109.6669,109.8719,10153.0
2019-06-19 14:55:00,123.31,123.31,123.2,123.26,9775.0,109.8719,109.8719,109.7739,109.8273,9775.0
2019-06-19 15:00:00,123.33,123.41,123.3,123.39,32157.0,109.8897,109.961,109.863,109.9432,32157.0
2019-06-19 15:05:00,123.39,123.44,123.32,123.37,23585.0,109.9432,109.9877,109.8808,109.9253,23585.0
2019-06-19 15:10:00,123.36,123.46,123.32,123.46,17760.0,109.9164,110.0055,109.8808,110.0055,17760.0
2019-06-19 15:15:00,123.46,123.47,123.39,123.44,22052.0,110.0055,110.0144,109.9432,109.9877,22052.0
2019-06-19 15:20:00,123.45,123.51,123.42,123.48,26985.0,109.9966,110.0501,109.9699,110.0234,26985.0
2019-06-19 15:25:00,123.49,123.52,123.44,123.46,22729.0,110.0323,110.059,109.9877,110.0055,22729.0
2019-06-19 15:30:00,123.46,123.68,123.45,123.54,102817.0,110.0055,110.2016,109.9966,110.0768,102817.0
2019-06-19 15:35:00,123.54,123.54,123.42,123.44,62757.0,110.0768,110.0768,109.9699,109.9877,62757.0
2019-06-19 15:40:00,123.44,123.7,123.43,123.63,94891.0,109.9877,110.2194,109.9788,110.157,94891.0
2019-06-19 15:45:00,123.64,123.75,123.63,123.71,57233.0,110.1659,110.2639,110.157,110.2283,57233.0
2019-06-19 15:50:00,123.7,123.87,123.7,123.79,63718.0,110.2194,110.3709,110.2194,110.2996,63718.0
2019-06-19 15:55:00,123.78,123.79,123.27,123.28,247999.0,110.2907,110.2996,109.8362,109.8452,247999.0
2019-06-20 09:30:00,124.0,124.85,123.75,124.53,42353.0,110.4867,111.2441,110.2639,110.9589,42353.0
2019-06-20 09:35:00,124.59,124.61,124.24,124.58,13167.0,111.0124,111.0302,110.7005,111.0035,13167.0
2019-06-20 09:40:00,124.5,124.84,124.38,124.71,14736.0,110.9322,111.2351,110.8253,111.1193,14736.0
2019-06-20 09:45:00,124.78,124.96,124.65,124.9,79562.0,111.1817,111.3421,111.0659,111.2886,79562.0
2019-06-20 09:50:00,124.88,125.1,124.77,125.07,77248.0,111.2708,111.4668,111.1728,111.4401,77248.0
2019-06-20 09:55:00,125.05,125.19,124.93,125.11,17450.0,111.4223,111.547,111.3153,111.4757,17450.0
2019-06-20 10:00:00,125.14,125.14,124.87,125.01,22829.0,111.5025,111.5025,111.2619,111.3866,22829.0
2019-06-20 10:05:00,125.01,125.13,124.93,125.09,19024.0,111.3866,111.4935,111.3153,111.4579,19024.0
2019-06-20 10:10:00,125.13,125.17,125.01,125.09,23212.0,111.4935,111.5292,111.3866,111.4579,23212.0
2019-06-20 10:15:00,125.09,125.24,125.04,125.11,19503.0,111.4579,111.5916,111.4134,111.4757,19503.0
2019-06-20 10:20:00,125.12,125.25,124.97,125.25,18937.0,111.4846,111.6005,111.351,111.6005,18937.0
2019-06-20 10:25:00,125.26,125.26,125.05,125.07,11416.0,111.6094,111.6094,111.4223,111.4401,11416.0
2019-06-20 10:30:00,125.11,125.13,124.79,124.8,9121.0,111.4757,111.4935,111.1906,111.1995,9121.0
2019-06-20 10:35:00,124.78,124.81,124.64,124.64,24093.0,111.1817,111.2084,111.0569,111.0569,24093.0
2019-06-20 10:40:00,124.64,125.0,124.52,125.0,18058.0,111.0569,111.3777,110.95,111.3777,18058.0
2019-06-20 10:45:00,125.01,125.16,124.89,124.91,18052.0,111.3866,111.5203,111.2797,111.2975,18052.0
2019-06-20 10:50:00,124.92,125.08,124.91,124.91,11010.0,111.3064,111.449,111.2975,111.2975,11010.0
2019-06-20 10:55:00,124.93,124.96,124.66,124.74,62663.0,111.3153,111.3421,111.0748,111.146,62663.0
2019-06-20 11:00:00,124.7,124.78,124.52,124.58,17007.0,111.1104,111.1817,110.95,111.0035,17007.0
2019-06-20 11:05:00,124.6,124.78,124.59,124.73,13887.0,111.0213,111.1817,111.0124,111.1371,13887.0
2019-06-20 11:10:00,124.75,124.8,124.72,124.72,6654.0,111.155,111.1995,111.1282,111.1282,6654.0
2019-06-20 11:15:00,124.69,124.78,124.53,124.53,21825.0,111.1015,111.1817,110.9589,110.9589,21825.0
2019-06-20 11:20:00,124.52,124.54,124.38,124.38,9253.0,110.95,110.9678,110.8253,110.8253,9253.0
2019-06-20 11:25:00,124.4,124.42,124.27,124.31,7059.0,110.8431,110.8609,110.7273,110.7629,7059.0
2019-06-20 11:30:00,124.3,124.32,124.12,124.21,8268.0,110.754,110.7718,110.5936,110.6738,8268.0
2019-06-20 11:35:00,124.22,124.36,124.21,124.34,6483.0,110.6827,110.8075,110.6738,110.7896,6483.0
2019-06-20 11:40:00,124.34,124.35,124.23,124.3,5841.0,110.7896,110.7985,110.6916,110.754,5841.0
2019-06-20 11:45:00,124.3,124.39,124.3,124.32,4281.0,110.754,110.8342,110.754,110.7718,4281.0
2019-06-20 11:50:00,124.38,124.39,124.28,124.39,5823.0,110.8253,110.8342,110.7362,110.8342,5823.0
2019-06-20 11:55:00,124.38,124.43,124.27,124.27,7487.0,110.8253,110.8698,110.7273,110.7273,7487.0
2019-06-20 12:00:00,124.3,124.32,124.22,124.25,5144.0,110.754,110.7718,110.6827,110.7094,5144.0
2019-06-20 12:05:00,124.27,124.29,124.19,124.2,3978.0,110.7273,110.7451,110.656,110.6649,3978.0
2019-06-20 12:10:00,124.17,124.17,123.96,123.96,5310.0,110.6382,110.6382,110.451,110.451,5310.0
2019-06-20 12:15:00,123.92,123.92,123.63,123.7,3890.0,110.4154,110.4154,110.157,110.2194,3890.0
2019-06-20 12:20:00,123.72,123.9,123.71,123.9,6951.0,110.2372,110.3976,110.2283,110.3976,6951.0
2019-06-20 12:25:00,123.92,124.0,123.79,124.0,7704.0,110.4154,110.4867,110.2996,110.4867,7704.0
2019-06-20 12:30:00,123.96,124.05,123.91,123.95,2819.0,110.451,110.5312,110.4065,110.4421,2819.0
2019-06-20 12:35:00,123.95,124.0,123.9,123.98,3224.0,110.4421,110.4867,110.3976,110.4689,3224.0
2019-06-20 12:40:00,123.96,124.09,123.95,124.09,4535.0,110.451,110.5669,110.4421,110.5669,4535.0
2019-06-20 12:45:00,124.08,124.09,124.02,124.07,4519.0,110.558,110.5669,110.5045,110.5491,4519.0
2019-06-20 12:50:00,124.09,124.11,124.02,124.02,3700.0,110.5669,110.5847,110.5045,110.5045,3700.0
2019-06-20 12:55:00,123.98,124.1,123.95,124.08,4536.0,110.4689,110.5758,110.4421,110.558,4536.0
2019-06-20 13:00:00,124.07,124.08,124.01,124.08,4007.0,110.5491,110.558,110.4956,110.558,4007.0
2019-06-20 13:05:00,124.06,124.07,123.96,124.04,8608.0,110.5402,110.5491,110.451,110.5223,8608.0
2019-06-20 13:10:00,124.01,124.09,124.01,124.08,4670.0,110.4956,110.5669,110.4956,110.558,4670.0
2019-06-20 13:15:00,124.08,124.15,124.05,124.13,5990.0,110.558,110.6203,110.5312,110.6025,5990.0
2019-06-20 13:20:00,124.17,124.24,124.15,124.21,13101.0,110.6382,110.7005,110.6203,110.6738,13101.0
2019-06-20 13:25:00,124.2,124.31,124.2,124.3,5461.0,110.6649,110.7629,110.6649,110.754,5461.0
2019-06-20 13:30:00,124.31,124.33,124.28,124.31,2922.0,110.7629,110.7807,110.7362,110.7629,2922.0
2019-06-20 13:35:00,124.3,124.36,124.28,124.32,5058.0,110.754,110.8075,110.7362,110.7718,5058.0
2019-06-20 13:40:00,124.31,124.32,124.24,124.24,3353.0,110.7629,110.7718,110.7005,110.7005,3353.0
2019-06-20 13:45:00,124.25,124.3,124.24,124.3,5740.0,110.7094,110.754,110.7005,110.754,5740.0
2019-06-20 13:50:00,124.32,124.32,124.22,124.23,8802.0,110.7718,110.7718,110.6827,110.6916,8802.0
2019-06-20 13:55:00,124.23,124.27,124.21,124.24,6425.0,110.6916,110.7273,110.6738,110.7005,6425.0
2019-06-20 14:00:00,124.24,124.28,124.19,124.21,6453.0,110.7005,110.7362,110.656,110.6738,6453.0
2019-06-20 14:05:00,124.21,124.25,124.15,124.17,7837.0,110.6738,110.7094,110.6203,110.6382,7837.0
2019-06-20 14:10:00,124.15,124.15,124.05,124.1,9815.0,110.6203,110.6203,110.5312,110.5758,9815.0
2019-06-20 14:15:00,124.09,124.23,124.06,124.16,7748.0,110.5669,110.6916,110.5402,110.6293,7748.0
2019-06-20 14:20:00,124.16,124.21,124.11,124.12,7179.0,110.6293,110.6738,110.5847,110.5936,7179.0
2019-06-20 14:25:00,124.1,124.11,123.99,124.01,7058.0,110.5758,110.5847,110.4778,110.4956,7058.0
2019-06-20 14:30:00,124.0,124.06,123.99,124.0,8229.0,110.4867,110.5402,110.4778,110.4867,8229.0
2019-06-20 14:35:00,124.02,124.08,124.01,124.05,8670.0,110.5045,110.558,110.4956,110.5312,8670.0
2019-06-20 14:40:00,124.06,124.18,124.05,124.13,12457.0,110.5402,110.6471,110.5312,110.6025,12457.0
2019-06-20 14:45:00,124.16,124.31,124.16,124.26,29167.0,110.6293,110.7629,110.6293,110.7184,29167.0
2019-06-20 14:50:00,124.28,124.42,124.28,124.33,12667.0,110.7362,110.8609,110.7362,110.7807,12667.0
2019-06-20 14:55:00,124.32,124.34,124.19,124.2,12314.0,110.7718,110.7896,110.656,110.6649,12314.0
2019-06-20 15:00:00,124.21,124.21,124.09,124.1,13750.0,110.6738,110.6738,110.5669,110.5758,13750.0
2019-06-20 15:05:00,124.09,124.1,124.0,124.04,20143.0,110.5669,110.5758,110.4867,110.5223,20143.0
2019-06-20 15:10:00,124.04,124.08,124.0,124.01,13688.0,110.5223,110.558,110.4867,110.4956,13688.0
2019-06-20 15:15:00,124.01,124.02,123.95,124.0,18333.0,110.4956,110.5045,110.4421,110.4867,18333.0
2019-06-20 15:20:00,124.02,124.08,124.0,124.02,14533.0,110.5045,110.558,110.4867,110.5045,14533.0
2019-06-20 15:25:00,124.03,124.07,124.0,124.04,28580.0,110.5134,110.5491,110.4867,110.5223,28580.0
2019-06-20 15:30:00,124.02,124.03,123.84,123.89,61734.0,110.5045,110.5134,110.3441,110.3887,61734.0
2019-06-20 15:35:00,123.9,124.04,123.9,124.0,34402.0,110.3976,110.5223,110.3976,110.4867,34402.0
2019-06-20 15:40:00,124.0,124.03,123.96,124.01,24013.0,110.4867,110.5134,110.451,110.4956,24013.0
2019-06-20 15:45:00,124.01,124.18,123.99,124.18,34916.0,110.4956,110.6471,110.4778,110.6471,34916.0
2019-06-20 15:50:00,124.17,124.19,124.08,124.1,60765.0,110.6382,110.656,110.558,110.5758,60765.0
2019-06-20 15:55:00,124.11,124.14,123.71,123.88,287419.0,110.5847,110.6114,110.2283,110.3798,287419.0
2019-06-21 09:30:00,123.86,123.89,123.42,123.61,224913.0,110.3619,110.3887,109.9699,110.1392,224913.0
2019-06-21 09:35:00,123.53,123.53,123.09,123.09,20341.0,110.0679,110.0679,109.6759,109.6759,20341.0
2019-06-21 09:40:00,123.15,123.39,123.04,123.04,20344.0,109.7293,109.9432,109.6313,109.6313,20344.0
2019-06-21 09:45:00,123.04,123.08,122.75,122.79,39892.0,109.6313,109.6669,109.3729,109.4086,39892.0
2019-06-21 09:50:00,122.81,122.84,122.64,122.74,28167.0,109.4264,109.4531,109.2749,109.364,28167.0
2019-06-21 09:55:00,122.73,122.95,122.66,122.89,13566.0,109.3551,109.5511,109.2927,109.4977,13566.0
2019-06-21 10:00:00,122.91,122.92,122.64,122.69,18656.0,109.5155,109.5244,109.2749,109.3195,18656.0
2019-06-21 10:05:00,122.69,122.76,122.41,122.5,33467.0,109.3195,109.3818,109.07,109.1502,33467.0
2019-06-21 10:10:00,122.49,122.6,122.46,122.48,15333.0,109.1412,109.2393,109.1145,109.1323,15333.0
2019-06-21 10:15:00,122.49,122.62,122.42,122.51,20442.0,109.1412,109.2571,109.0789,109.1591,20442.0
2019-06-21 10:20:00,122.52,122.55,122.28,122.32,11160.0,109.168,109.1947,108.9541,108.9898,11160.0
2019-06-21 10:25:00,122.32,122.47,122.32,122.46,6688.0,108.9898,109.1234,108.9898,109.1145,6688.0
2019-06-21 10:30:00,122.45,122.6,122.44,122.6,12989.0,109.1056,109.2393,109.0967,109.2393,12989.0
2019-06-21 10:35:00,122.59,122.63,122.49,122.54,11791.0,109.2303,109.266,109.1412,109.1858,11791.0
2019-06-21 10:40:00,122.57,122.79,122.57,122.75,13630.0,109.2125,109.4086,109.2125,109.3729,13630.0
2019-06-21 10:45:00,122.76,122.88,122.75,122.83,18019.0,109.3818,109.4887,109.3729,109.4442,18019.0
2019-06-21 10:50:00,122.84,122.85,122.74,122.76,9319.0,109.4531,109.462,109.364,109.3818,9319.0
2019-06-21 10:55:00,122.78,122.78,122.64,122.65,15182.0,109.3996,109.3996,109.2749,109.2838,15182.0
2019-06-21 11:00:00,122.64,122.92,122.62,122.9,18474.0,109.2749,109.5244,109.2571,109.5066,18474.0
2019-06-21 11:05:00,122.9,123.22,122.89,123.14,13560.0,109.5066,109.7917,109.4977,109.7204,13560.0
2019-06-21 11:10:00,123.13,123.18,123.07,123.15,5459.0,109.7115,109.7561,109.658,109.7293,5459.0
2019-06-21 11:15:00,123.16,123.29,123.13,123.27,16775.0,109.7382,109.8541,109.7115,109.8362,16775.0
2019-06-21 11:20:00,123.27,123.35,123.27,123.28,11899.0,109.8362,109.9075,109.8362,109.8452,11899.0
2019-06-21 11:25:00,123.27,123.27,123.11,123.18,8386.0,109.8362,109.8362,109.6937,109.7561,8386.0
2019-06-21 11:30:00,123.17,123.29,123.09,123.09,23538.0,109.7471,109.8541,109.6759,109.6759,23538.0
2019-06-21 11:35:00,123.09,123.14,123.06,123.12,5440.0,109.6759,109.7204,109.6491,109.7026,5440.0
2019-06-21 11:40:00,123.12,123.14,122.85,122.86,13541.0,109.7026,109.7204,109.462,109.4709,13541.0
2019-06-21 11:45:00,122.86,122.94,122.83,122.91,8730.0,109.4709,109.5422,109.4442,109.5155,8730.0
2019-06-21 11:50:00,122.94,122.97,122.88,122.93,14634.0,109.5422,109.5689,109.4887,109.5333,14634.0
2019-06-21 11:55:00,122.94,123.04,122.92,122.96,46092.0,109.5422,109.6313,109.5244,109.56,46092.0
2019-06-21 12:00:00,122.96,123.16,122.94,123.08,36949.0,109.56,109.7382,109.5422,109.6669,36949.0
2019-06-21 12:05:00,123.03,123.09,123.0,123.06,5303.0,109.6224,109.6759,109.5957,109.6491,5303.0
2019-06-21 12:10:00,123.04,123.06,123.01,123.04,4156.0,109.6313,109.6491,109.6046,109.6313,4156.0
2019-06-21 12:15:00,123.05,123.09,123.0,123.02,4350.0,109.6402,109.6759,109.5957,109.6135,4350.0
2019-06-21 12:20:00,123.0,123.0,122.92,122.98,7100.0,109.5957,109.5957,109.5244,109.5778,7100.0
2019-06-21 12:25:00,122.95,123.02,122.94,123.01,6770.0,109.5511,109.6135,109.5422,109.6046,6770.0
2019-06-21 12:30:00,123.0,123.08,123.0,123.06,9545.0,109.5957,109.6669,109.5957,109.6491,9545.0
2019-06-21 12:35:00,123.05,123.09,122.96,123.02,21480.0,109.6402,109.6759,109.56,109.6135,21480.0
2019-06-21 12:40:00,123.01,123.18,123.01,123.17,12508.0,109.6046,109.7561,109.6046,109.7471,12508.0
2019-06-21 12:45:00,123.17,123.18,123.05,123.15,9298.0,109.7471,109.7561,109.6402,109.7293,9298.0
2019-06-21 12:50:00,123.16,123.16,123.09,123.11,6103.0,109.7382,109.7382,109.6759,109.6937,6103.0
2019-06-21 12:55:00,123.11,123.12,123.06,123.11,8634.0,109.6937,109.7026,109.6491,109.6937,8634.0
2019-06-21 13:00:00,123.12,123.14,123.03,123.12,13863.0,109.7026,109.7204,109.6224,109.7026,13863.0
2019-06-21 13:05:00,123.13,123.18,123.12,123.13,5533.0,109.7115,109.7561,109.7026,109.7115,5533.0
2019-06-21 13:10:00,123.11,123.16,123.11,123.14,3652.0,109.6937,109.7382,109.6937,109.7204,3652.0
2019-06-21 13:15:00,123.15,123.23,123.13,123.23,5314.0,109.7293,109.8006,109.7115,109.8006,5314.0
2019-06-21 13:20:00,123.23,123.26,123.14,123.15,6112.0,109.8006,109.8273,109.7204,109.7293,6112.0
2019-06-21 13:25:00,123.17,123.24,123.15,123.24,5604.0,109.7471,109.8095,109.7293,109.8095,5604.0
2019-06-21 13:30:00,123.25,123.25,123.18,123.19,3615.0,109.8184,109.8184,109.7561,109.765,3615.0
2019-06-21 13:35:00,123.19,123.25,123.16,123.25,5726.0,109.765,109.8184,109.7382,109.8184,5726.0
2019-06-21 13:40:00,123.24,123.29,123.23,123.25,6181.0,109.8095,109.8541,109.8006,109.8184,6181.0
2019-06-21 13:45:00,123.24,123.27,123.21,123.26,4511.0,109.8095,109.8362,109.7828,109.8273,4511.0
2019-06-21 13:50:00,123.28,123.28,123.22,123.27,7000.0,109.8452,109.8452,109.7917,109.8362,7000.0
2019-06-21 13:55:00,123.26,123.38,123.23,123.35,6684.0,109.8273,109.9343,109.8006,109.9075,6684.0
2019-06-21 14:00:00,123.36,123.45,123.36,123.42,9705.0,109.9164,109.9966,109.9164,109.9699,9705.0
2019-06-21 14:05:00,123.42,123.51,123.38,123.48,10891.0,109.9699,110.0501,109.9343,110.0234,10891.0
2019-06-21 14:10:00,123.47,123.47,123.39,123.4,7779.0,110.0144,110.0144,109.9432,109.9521,7779.0
2019-06-21 14:15:00,123.39,123.42,123.37,123.39,6606.0,109.9432,109.9699,109.9253,109.9432,6606.0
2019-06-21 14:20:00,123.4,123.46,123.35,123.45,12898.0,109.9521,110.0055,109.9075,109.9966,12898.0
2019-06-21 14:25:00,123.44,123.5,123.42,123.46,7658.0,109.9877,110.0412,109.9699,110.0055,7658.0
2019-06-21 14:30:00,123.46,123.52,123.44,123.48,8118.0,110.0055,110.059,109.9877,110.0234,8118.0
2019-06-21 14:35:00,123.48,123.5,123.43,123.46,7723.0,110.0234,110.0412,109.9788,110.0055,7723.0
2019-06-21 14:40:00,123.46,123.47,123.41,123.44,6828.0,110.0055,110.0144,109.961,109.9877,6828.0
2019-06-21 14:45:00,123.44,123.48,123.43,123.45,7251.0,109.9877,110.0234,109.9788,109.9966,7251.0
2019-06-21 14:50:00,123.45,123.48,123.4,123.44,15393.0,109.9966,110.0234,109.9521,109.9877,15393.0
2019-06-21 14:55:00,123.46,123.48,123.42,123.42,5872.0,110.0055,110.0234,109.9699,109.9699,5872.0
2019-06-21 15:00:00,123.46,123.46,123.41,123.43,8355.0,110.0055,110.0055,109.961,109.9788,8355.0
2019-06-21 15:05:00,123.42,123.5,123.38,123.48,24402.0,109.9699,110.0412,109.9343,110.0234,24402.0
2019-06-21 15:10:00,123.49,123.57,123.47,123.54,8723.0,110.0323,110.1036,110.0144,110.0768,8723.0
2019-06-21 15:15:00,123.54,123.63,123.5,123.6,9486.0,110.0768,110.157,110.0412,110.1303,9486.0
2019-06-21 15:20:00,123.61,123.61,123.47,123.48,8769.0,110.1392,110.1392,110.0144,110.0234,8769.0
2019-06-21 15:25:00,123.49,123.54,123.48,123.52,8999.0,110.0323,110.0768,110.0234,110.059,8999.0
2019-06-21 15:30:00,123.51,123.56,123.41,123.47,20014.0,110.0501,110.0946,109.961,110.0144,20014.0
2019-06-21 15:35:00,123.47,123.49,123.38,123.4,25121.0,110.0144,110.0323,109.9343,109.9521,25121.0
2019-06-21 15:40:00,123.4,123.42,123.32,123.37,26594.0,109.9521,109.9699,109.8808,109.9253,26594.0
2019-06-21 15:45:00,123.39,123.5,123.37,123.46,38929.0,109.9432,110.0412,109.9253,110.0055,38929.0
2019-06-21 15:50:00,123.47,123.54,123.16,123.18,67745.0,110.0144,110.0768,109.7382,109.7561,67745.0
2019-06-21 15:55:00,123.19,123.22,122.4,122.65,449215.0,109.765,109.7917,109.0611,109.2838,449215.0
2019-06-24 09:30:00,122.6,122.65,122.02,122.22,67415.0,109.2393,109.2838,108.7225,108.9007,67415.0
2019-06-24 09:35:00,122.18,122.31,121.94,122.04,28987.0,108.865,108.9809,108.6512,108.7403,28987.0
2019-06-24 09:40:00,122.02,122.04,121.46,121.75,51892.0,108.7225,108.7403,108.2235,108.4819,51892.0
2019-06-24 09:45:00,121.75,122.0,121.65,121.79,34212.0,108.4819,108.7046,108.3928,108.5175,34212.0
2019-06-24 09:50:00,121.78,122.05,121.77,121.96,69416.0,108.5086,108.7492,108.4997,108.669,69416.0
2019-06-24 09:55:00,121.96,122.01,121.51,121.54,21304.0,108.669,108.7136,108.268,108.2948,21304.0
2019-06-24 10:00:00,121.53,121.62,121.19,121.21,33510.0,108.2859,108.3661,107.9829,108.0007,33510.0
2019-06-24 10:05:00,121.23,121.89,121.21,121.87,29426.0,108.0186,108.6066,108.0007,108.5888,29426.0
2019-06-24 10:10:00,121.87,122.0,121.7,121.94,34265.0,108.5888,108.7046,108.4373,108.6512,34265.0
2019-06-24 10:15:00,121.98,122.0,121.81,121.84,11479.0,108.6868,108.7046,108.5354,108.5621,11479.0
2019-06-24 10:20:00,121.9,122.04,121.89,121.93,13646.0,108.6155,108.7403,108.6066,108.6423,13646.0
2019-06-24 10:25:00,121.94,122.35,121.94,122.24,21438.0,108.6512,109.0165,108.6512,108.9185,21438.0
2019-06-24 10:30:00,122.27,122.31,122.1,122.14,7969.0,108.9452,108.9809,108.7937,108.8294,7969.0
2019-06-24 10:35:00,122.18,122.49,122.16,122.49,9086.0,108.865,109.1412,108.8472,109.1412,9086.0
2019-06-24 10:40:00,122.51,122.52,122.35,122.35,7763.0,109.1591,109.168,109.0165,109.0165,7763.0
2019-06-24 10:45:00,122.36,122.43,122.34,122.37,18616.0,109.0254,109.0878,109.0076,109.0343,18616.0
2019-06-24 10:50:00,122.37,122.39,122.29,122.33,7776.0,109.0343,109.0521,108.963,108.9987,7776.0
2019-06-24 10:55:00,122.33,122.35,122.2,122.21,8000.0,108.9987,109.0165,108.8829,108.8918,8000.0
2019-06-24 11:00:00,122.22,122.26,122.1,122.23,14774.0,108.9007,108.9363,108.7937,108.9096,14774.0
2019-06-24 11:05:00,122.23,122.35,122.19,122.25,6123.0,108.9096,109.0165,108.8739,108.9274,6123.0
2019-06-24 11:10:00,122.31,122.47,122.27,122.41,8221.0,108.9809,109.1234,108.9452,109.07,8221.0
2019-06-24 11:15:00,122.39,122.39,122.17,122.22,10173.0,109.0521,109.0521,108.8561,108.9007,10173.0
2019-06-24 11:20:00,122.23,122.27,122.2,122.23,9800.0,108.9096,108.9452,108.8829,108.9096,9800.0
2019-06-24 11:25:00,122.23,122.44,122.23,122.44,8372.0,108.9096,109.0967,108.9096,109.0967,8372.0
2019-06-24 11:30:00,122.41,122.43,122.28,122.4,7907.0,109.07,109.0878,108.9541,109.0611,7907.0
2019-06-24 11:35:00,122.4,122.4,122.27,122.34,12277.0,109.0611,109.0611,108.9452,109.0076,12277.0
2019-06-24 11:40:00,122.36,122.4,122.26,122.26,5976.0,109.0254,109.0611,108.9363,108.9363,5976.0
2019-06-24 11:45:00,122.24,122.25,122.18,122.19,4849.0,108.9185,108.9274,108.865,108.8739,4849.0
2019-06-24 11:50:00,122.24,122.27,122.16,122.18,5963.0,108.9185,108.9452,108.8472,108.865,5963.0
2019-06-24 11:55:00,122.19,122.29,122.19,122.29,4587.0,108.8739,108.963,108.8739,108.963,4587.0
2019-06-24 12:00:00,122.28,122.43,122.27,122.37,7804.0,108.9541,109.0878,108.9452,109.0343,7804.0
2019-06-24 12:05:00,122.38,122.38,122.15,122.16,5220.0,109.0432,109.0432,108.8383,108.8472,5220.0
2019-06-24 12:10:00,122.18,122.21,121.98,121.98,9840.0,108.865,108.8918,108.6868,108.6868,9840.0
2019-06-24 12:15:00,121.98,122.03,121.94,121.97,8683.0,108.6868,108.7314,108.6512,108.6779,8683.0
2019-06-24 12:20:00,121.99,121.99,121.87,121.93,6803.0,108.6957,108.6957,108.5888,108.6423,6803.0
2019-06-24 12:25:00,121.92,121.92,121.82,121.89,4880.0,108.6334,108.6334,108.5443,108.6066,4880.0
2019-06-24 12:30:00,121.91,122.02,121.83,121.87,8952.0,108.6245,108.7225,108.5532,108.5888,8952.0
2019-06-24 12:35:00,121.9,121.94,121.88,121.89,3339.0,108.6155,108.6512,108.5977,108.6066,3339.0
2019-06-24 12:40:00,121.89,121.89,121.79,121.79,4694.0,108.6066,108.6066,108.5175,108.5175,4694.0
2019-06-24 12:45:00,121.8,121.82,121.75,121.78,5764.0,108.5264,108.5443,108.4819,108.5086,5764.0
2019-06-24 12:50:00,121.76,121.77,121.63,121.63,12826.0,108.4908,108.4997,108.375,108.375,12826.0
2019-06-24 12:55:00,121.62,121.68,121.6,121.63,5976.0,108.3661,108.4195,108.3482,108.375,5976.0
2019-06-24 13:00:00,121.64,121.68,121.63,121.65,8010.0,108.3839,108.4195,108.375,108.3928,8010.0
2019-06-24 13:05:00,121.64,121.7,121.62,121.63,5477.0,108.3839,108.4373,108.3661,108.375,5477.0
2019-06-24 13:10:00,121.64,121.64,121.47,121.48,6646.0,108.3839,108.3839,108.2324,108.2413,6646.0
2019-06-24 13:15:00,121.48,121.52,121.34,121.4,19035.0,108.2413,108.277,108.1166,108.17,19035.0
2019-06-24 13:20:00,121.42,121.63,121.42,121.58,9211.0,108.1879,108.375,108.1879,108.3304,9211.0
2019-06-24 13:25:00,121.59,121.64,121.58,121.6,4500.0,108.3393,108.3839,108.3304,108.3482,4500.0
2019-06-24 13:30:00,121.61,121.61,121.53,121.54,5440.0,108.3571,108.3571,108.2859,108.2948,5440.0
2019-06-24 13:35:00,121.54,121.62,121.54,121.59,4900.0,108.2948,108.3661,108.2948,108.3393,4900.0
2019-06-24 13:40:00,121.59,121.62,121.57,121.59,5655.0,108.3393,108.3661,108.3215,108.3393,5655.0
2019-06-24 13:45:00,121.59,121.61,121.53,121.57,8455.0,108.3393,108.3571,108.2859,108.3215,8455.0
2019-06-24 13:50:00,121.56,121.59,121.4,121.4,6803.0,108.3126,108.3393,108.17,108.17,6803.0
2019-06-24 13:55:00,121.42,121.44,121.38,121.42,40096.0,108.1879,108.2057,108.1522,108.1879,40096.0
2019-06-24 14:00:00,121.4,121.4,121.35,121.35,7259.0,108.17,108.17,108.1255,108.1255,7259.0
2019-06-24 14:05:00,121.36,121.52,121.36,121.47,15582.0,108.1344,108.277,108.1344,108.2324,15582.0
2019-06-24 14:10:00,121.48,121.51,121.41,121.45,9945.0,108.2413,108.268,108.1789,108.2146,9945.0
2019-06-24 14:15:00,121.45,121.46,121.43,121.43,6150.0,108.2146,108.2235,108.1968,108.1968,6150.0
2019-06-24 14:20:00,121.43,121.57,121.42,121.57,6364.0,108.1968,108.3215,108.1879,108.3215,6364.0
2019-06-24 14:25:00,121.57,121.57,121.45,121.54,9062.0,108.3215,108.3215,108.2146,108.2948,9062.0
2019-06-24 14:30:00,121.54,121.56,121.51,121.54,7922.0,108.2948,108.3126,108.268,108.2948,7922.0
2019-06-24 14:35:00,121.53,121.56,121.53,121.54,6278.0,108.2859,108.3126,108.2859,108.2948,6278.0
2019-06-24 14:40:00,121.52,121.56,121.48,121.48,7143.0,108.277,108.3126,108.2413,108.2413,7143.0
2019-06-24 14:45:00,121.49,121.55,121.49,121.55,21774.0,108.2502,108.3037,108.2502,108.3037,21774.0
2019-06-24 14:50:00,121.55,121.56,121.44,121.48,25608.0,108.3037,108.3126,108.2057,108.2413,25608.0
2019-06-24 14:55:00,121.49,121.5,121.44,121.45,19456.0,108.2502,108.2591,108.2057,108.2146,19456.0
2019-06-24 15:00:00,121.45,121.61,121.42,121.52,32234.0,108.2146,108.3571,108.1879,108.277,32234.0
2019-06-24 15:05:00,121.53,121.58,121.45,121.48,8507.0,108.2859,108.3304,108.2146,108.2413,8507.0
2019-06-24 15:10:00,121.5,121.57,121.46,121.57,18158.0,108.2591,108.3215,108.2235,108.3215,18158.0
2019-06-24 15:15:00,121.57,121.72,121.57,121.71,42925.0,108.3215,108.4552,108.3215,108.4462,42925.0
2019-06-24 15:20:00,121.72,121.78,121.71,121.73,12966.0,108.4552,108.5086,108.4462,108.4641,12966.0
2019-06-24 15:25:00,121.74,121.76,121.69,121.7,11628.0,108.473,108.4908,108.4284,108.4373,11628.0
2019-06-24 15:30:00,121.73,121.73,121.65,121.65,12238.0,108.4641,108.4641,108.3928,108.3928,12238.0
2019-06-24 15:35:00,121.65,121.71,121.61,121.61,17574.0,108.3928,108.4462,108.3571,108.3571,17574.0
2019-06-24 15:40:00,121.61,121.61,121.49,121.51,30110.0,108.3571,108.3571,108.2502,108.268,30110.0
2019-06-24 15:45:00,121.54,121.62,121.49,121.5,35977.0,108.2948,108.3661,108.2502,108.2591,35977.0
2019-06-24 15:50:00,121.5,121.57,121.43,121.43,48223.0,108.2591,108.3215,108.1968,108.1968,48223.0
2019-06-24 15:55:00,121.43,121.46,121.15,121.22,152039.0,108.1968,108.2235,107.9473,108.0096,152039.0
2019-06-25 09:30:00,121.3,121.4,121.12,121.28,18817.0,108.0809,108.17,107.9205,108.0631,18817.0
2019-06-25 09:35:00,121.29,121.31,120.96,121.09,15133.0,108.072,108.0898,107.778,107.8938,15133.0
2019-06-25 09:40:00,121.12,121.42,121.12,121.31,13964.0,107.9205,108.1879,107.9205,108.0898,13964.0
2019-06-25 09:45:00,121.31,121.34,121.15,121.25,10729.0,108.0898,108.1166,107.9473,108.0364,10729.0
2019-06-25 09:50:00,121.26,121.59,121.2,121.57,16990.0,108.0453,108.3393,107.9918,108.3215,16990.0
2019-06-25 09:55:00,121.6,121.63,121.46,121.53,7661.0,108.3482,108.375,108.2235,108.2859,7661.0
2019-06-25 10:00:00,121.51,121.61,121.47,121.61,12451.0,108.268,108.3571,108.2324,108.3571,12451.0
2019-06-25 10:05:00,121.67,121.91,121.63,121.87,10930.0,108.4106,108.6245,108.375,108.5888,10930.0
2019-06-25 10:10:00,121.87,122.0,121.72,121.97,16931.0,108.5888,108.7046,108.4552,108.6779,16931.0
2019-06-25 10:15:00,121.93,122.07,121.84,121.88,56166.0,108.6423,108.767,108.5621,108.5977,56166.0
2019-06-25 10:20:00,121.89,122.05,121.83,122.05,42182.0,108.6066,108.7492,108.5532,108.7492,42182.0
2019-06-25 10:25:00,122.03,122.24,122.03,122.15,22033.0,108.7314,108.9185,108.7314,108.8383,22033.0
2019-06-25 10:30:00,122.16,122.33,122.13,122.24,18327.0,108.8472,108.9987,108.8205,108.9185,18327.0
2019-06-25 10:35:00,122.24,122.27,122.08,122.18,17421.0,108.9185,108.9452,108.7759,108.865,17421.0
2019-06-25 10:40:00,122.21,122.34,122.12,122.28,24683.0,108.8918,109.0076,108.8116,108.9541,24683.0
2019-06-25 10:45:00,122.29,122.35,122.1,122.11,14322.0,108.963,109.0165,108.7937,108.8027,14322.0
2019-06-25 10:50:00,122.11,122.18,121.95,121.97,16410.0,108.8027,108.865,108.6601,108.6779,16410.0
2019-06-25 10:55:00,121.96,122.0,121.81,121.95,19829.0,108.669,108.7046,108.5354,108.6601,19829.0
2019-06-25 11:00:00,121.95,122.01,121.85,121.93,24828.0,108.6601,108.7136,108.571,108.6423,24828.0
2019-06-25 11:05:00,121.94,122.05,121.87,122.01,14170.0,108.6512,108.7492,108.5888,108.7136,14170.0
2019-06-25 11:10:00,122.05,122.17,121.94,122.14,16144.0,108.7492,108.8561,108.6512,108.8294,16144.0
2019-06-25 11:15:00,122.17,122.29,122.11,122.21,17961.0,108.8561,108.963,108.8027,108.8918,17961.0
2019-06-25 11:20:00,122.21,122.38,122.19,122.3,12638.0,108.8918,109.0432,108.8739,108.972,12638.0
2019-06-25 11:25:00,122.32,122.36,122.23,122.23,16847.0,108.9898,109.0254,108.9096,108.9096,16847.0
2019-06-25 11:30:00,122.26,122.28,122.14,122.16,13041.0,108.9363,108.9541,108.8294,108.8472,13041.0
2019-06-25 11:35:00,122.17,122.17,122.02,122.09,13647.0,108.8561,108.8561,108.7225,108.7848,13647.0
2019-06-25 11:40:00,122.09,122.12,122.03,122.06,6647.0,108.7848,108.8116,108.7314,108.7581,6647.0
2019-06-25 11:45:00,122.06,122.21,122.06,122.18,7767.0,108.7581,108.8918,108.7581,108.865,7767.0
2019-06-25 11:50:00,122.17,122.19,122.06,122.07,8100.0,108.8561,108.8739,108.7581,108.767,8100.0
2019-06-25 11:55:00,122.06,122.09,122.01,122.01,7797.0,108.7581,108.7848,108.7136,108.7136,7797.0
2019-06-25 12:00:00,122.01,122.07,121.95,122.06,8484.0,108.7136,108.767,108.6601,108.7581,8484.0
2019-06-25 12:05:00,122.07,122.09,122.02,122.05,7110.0,108.767,108.7848,108.7225,108.7492,7110.0
2019-06-25 12:10:00,122.06,122.08,122.01,122.05,9647.0,108.7581,108.7759,108.7136,108.7492,9647.0
2019-06-25 12:15:00,122.05,122.08,122.02,122.08,7134.0,108.7492,108.7759,108.7225,108.7759,7134.0
2019-06-25 12:20:00,122.08,122.21,122.05,122.21,8710.0,108.7759,108.8918,108.7492,108.8918,8710.0
2019-06-25 12:25:00,122.21,122.21,122.07,122.11,7050.0,108.8918,108.8918,108.767,108.8027,7050.0
2019-06-25 12:30:00,122.1,122.1,122.05,122.05,6890.0,108.7937,108.7937,108.7492,108.7492,6890.0
2019-06-25 12:35:00,122.06,122.08,121.8,121.8,8505.0,108.7581,108.7759,108.5264,108.5264,8505.0
2019-06-25 12:40:00,121.78,121.81,121.69,121.74,6833.0,108.5086,108.5354,108.4284,108.473,6833.0
2019-06-25 12:45:00,121.74,121.87,121.7,121.87,9792.0,108.473,108.5888,108.4373,108.5888,9792.0
2019-06-25 12:50:00,121.88,121.88,121.76,121.81,9248.0,108.5977,108.5977,108.4908,108.5354,9248.0
2019-06-25 12:55:00,121.82,121.83,121.73,121.73,7580.0,108.5443,108.5532,108.4641,108.4641,7580.0
2019-06-25 13:00:00,121.72,121.72,121.48,121.59,14504.0,108.4552,108.4552,108.2413,108.3393,14504.0
2019-06-25 13:05:00,121.56,121.67,121.51,121.67,5713.0,108.3126,108.4106,108.268,108.4106,5713.0
2019-06-25 13:10:00,121.66,121.66,121.53,121.57,8886.0,108.4017,108.4017,108.2859,108.3215,8886.0
2019-06-25 13:15:00,121.58,121.6,121.54,121.58,6897.0,108.3304,108.3482,108.2948,108.3304,6897.0
2019-06-25 13:20:00,121.59,121.61,121.5,121.53,7902.0,108.3393,108.3571,108.2591,108.2859,7902.0
2019-06-25 13:25:00,121.55,121.65,121.54,121.63,8733.0,108.3037,108.3928,108.2948,108.375,8733.0
2019-06-25 13:30:00,121.62,121.78,121.6,121.78,8146.0,108.3661,108.5086,108.3482,108.5086,8146.0
2019-06-25 13:35:00,121.8,121.84,121.69,121.69,11156.0,108.5264,108.5621,108.4284,108.4284,11156.0
2019-06-25 13:40:00,121.65,121.67,121.56,121.59,14548.0,108.3928,108.4106,108.3126,108.3393,14548.0
2019-06-25 13:45:00,121.6,121.65,121.57,121.61,8498.0,108.3482,108.3928,108.3215,108.3571,8498.0
2019-06-25 13:50:00,121.62,121.62,121.49,121.52,11189.0,108.3661,108.3661,108.2502,108.277,11189.0
2019-06-25 13:55:00,121.52,121.55,121.45,121.5,8542.0,108.277,108.3037,108.2146,108.2591,8542.0
2019-06-25 14:00:00,121.51,121.52,121.34,121.36,11049.0,108.268,108.277,108.1166,108.1344,11049.0
2019-06-25 14:05:00,121.37,121.46,121.35,121.44,10057.0,108.1433,108.2235,108.1255,108.2057,10057.0
2019-06-25 14:10:00,121.45,121.53,121.43,121.53,10308.0,108.2146,108.2859,108.1968,108.2859,10308.0
2019-06-25 14:15:00,121.52,121.58,121.51,121.54,9442.0,108.277,108.3304,108.268,108.2948,9442.0
2019-06-25 14:20:00,121.53,121.55,121.43,121.46,10961.0,108.2859,108.3037,108.1968,108.2235,10961.0
2019-06-25 14:25:00,121.46,121.49,121.42,121.48,12076.0,108.2235,108.2502,108.1879,108.2413,12076.0
2019-06-25 14:30:00,121.48,121.53,121.44,121.44,17852.0,108.2413,108.2859,108.2057,108.2057,17852.0
2019-06-25 14:35:00,121.44,121.44,121.3,121.4,22332.0,108.2057,108.2057,108.0809,108.17,22332.0
2019-06-25 14:40:00,121.4,121.46,121.3,121.3,26139.0,108.17,108.2235,108.0809,108.0809,26139.0
2019-06-25 14:45:00,121.3,121.46,121.3,121.44,14987.0,108.0809,108.2235,108.0809,108.2057,14987.0
2019-06-25 14:50:00,121.44,121.53,121.39,121.53,18411.0,108.2057,108.2859,108.1611,108.2859,18411.0
2019-06-25 14:55:00,121.53,121.72,121.53,121.67,17043.0,108.2859,108.4552,108.2859,108.4106,17043.0
2019-06-25 15:00:00,121.67,121.85,121.67,121.77,24438.0,108.4106,108.571,108.4106,108.4997,24438.0
2019-06-25 15:05:00,121.77,121.9,121.77,121.89,19674.0,108.4997,108.6155,108.4997,108.6066,19674.0
2019-06-25 15:10:00,121.89,121.91,121.79,121.8,21386.0,108.6066,108.6245,108.5175,108.5264,21386.0
2019-06-25 15:15:00,121.79,121.82,121.74,121.74,20592.0,108.5175,108.5443,108.473,108.473,20592.0
2019-06-25 15:20:00,121.75,121.89,121.75,121.87,22328.0,108.4819,108.6066,108.4819,108.5888,22328.0
2019-06-25 15:25:00,121.87,121.89,121.78,121.87,24301.0,108.5888,108.6066,108.5086,108.5888,24301.0
2019-06-25 15:30:00,121.86,121.87,121.61,121.65,35802.0,108.5799,108.5888,108.3571,108.3928,35802.0
2019-06-25 15:35:00,121.65,121.7,121.62,121.64,36458.0,108.3928,108.4373,108.3661,108.3839,36458.0
2019-06-25 15:40:00,121.64,121.73,121.61,121.62,49899.0,108.3839,108.4641,108.3571,108.3661,49899.0
2019-06-25 15:45:00,121.61,121.71,121.51,121.55,74718.0,108.3571,108.4462,108.268,108.3037,74718.0
2019-06-25 15:50:00,121.55,121.56,121.43,121.45,68655.0,108.3037,108.3126,108.1968,108.2146,68655.0
2019-06-25 15:55:00,121.44,121.51,121.21,121.26,239848.0,108.2057,108.268,108.0007,108.0453,239848.0
2019-06-26 09:30:00,121.38,121.38,120.26,120.95,60910.0,108.1522,108.1522,107.1543,107.7691,60910.0
2019-06-26 09:35:00,120.97,121.24,120.77,120.96,17588.0,107.7869,108.0275,107.6087,107.778,17588.0
2019-06-26 09:40:00,120.97,121.28,120.83,120.94,30819.0,107.7869,108.0631,107.6622,107.7602,30819.0
2019-06-26 09:45:00,120.98,121.01,120.7,120.79,12955.0,107.7958,107.8225,107.5463,107.6265,12955.0
2019-06-26 09:50:00,120.79,120.9,120.52,120.84,22487.0,107.6265,107.7245,107.3859,107.6711,22487.0
2019-06-26 09:55:00,120.8,120.95,120.7,120.88,21931.0,107.6354,107.7691,107.5463,107.7067,21931.0
2019-06-26 10:00:00,120.88,120.88,120.75,120.84,22804.0,107.7067,107.7067,107.5909,107.6711,22804.0
2019-06-26 10:05:00,120.8,120.94,120.78,120.84,21711.0,107.6354,107.7602,107.6176,107.6711,21711.0
2019-06-26 10:10:00,120.94,120.96,120.83,120.83,20739.0,107.7602,107.778,107.6622,107.6622,20739.0
2019-06-26 10:15:00,120.82,120.85,120.48,120.5,13277.0,107.6532,107.68,107.3503,107.3681,13277.0
2019-06-26 10:20:00,120.48,120.7,120.46,120.7,6316.0,107.3503,107.5463,107.3325,107.5463,6316.0
2019-06-26 10:25:00,120.74,121.1,120.66,120.93,20813.0,107.582,107.9027,107.5107,107.7513,20813.0
2019-06-26 10:30:00,120.88,120.95,120.76,120.9,9880.0,107.7067,107.7691,107.5998,107.7245,9880.0
2019-06-26 10:35:00,120.9,121.19,120.82,121.18,10814.0,107.7245,107.9829,107.6532,107.974,10814.0
2019-06-26 10:40:00,121.18,121.29,121.15,121.28,11125.0,107.974,108.072,107.9473,108.0631,11125.0
2019-06-26 10:45:00,121.3,121.35,121.23,121.35,12992.0,108.0809,108.1255,108.0186,108.1255,12992.0
2019-06-26 10:50:00,121.33,121.35,121.22,121.29,18806.0,108.1077,108.1255,108.0096,108.072,18806.0
2019-06-26 10:55:00,121.29,121.55,121.24,121.5,11577.0,108.072,108.3037,108.0275,108.2591,11577.0
2019-06-26 11:00:00,121.5,121.61,121.46,121.61,15271.0,108.2591,108.3571,108.2235,108.3571,15271.0
2019-06-26 11:05:00,121.6,121.64,121.52,121.56,14007.0,108.3482,108.3839,108.277,108.3126,14007.0
2019-06-26 11:10:00,121.55,121.55,121.28,121.31,9226.0,108.3037,108.3037,108.0631,108.0898,9226.0
2019-06-26 11:15:00,121.3,121.33,121.13,121.15,12855.0,108.0809,108.1077,107.9295,107.9473,12855.0
2019-06-26 11:20:00,121.15,121.28,121.15,121.16,12669.0,107.9473,108.0631,107.9473,107.9562,12669.0
2019-06-26 11:25:00,121.16,121.21,121.1,121.12,7899.0,107.9562,108.0007,107.9027,107.9205,7899.0
2019-06-26 11:30:00,121.16,121.17,121.0,121.05,11932.0,107.9562,107.9651,107.8136,107.8582,11932.0
2019-06-26 11:35:00,121.08,121.14,121.0,121.05,9353.0,107.8849,107.9384,107.8136,107.8582,9353.0
2019-06-26 11:40:00,121.05,121.17,121.04,121.14,10988.0,107.8582,107.9651,107.8493,107.9384,10988.0
2019-06-26 11:45:00,121.13,121.15,121.04,121.05,9689.0,107.9295,107.9473,107.8493,107.8582,9689.0
2019-06-26 11:50:00,121.06,121.17,121.04,121.14,13314.0,107.8671,107.9651,107.8493,107.9384,13314.0
2019-06-26 11:55:00,121.15,121.22,121.11,121.19,20459.0,107.9473,108.0096,107.9116,107.9829,20459.0
2019-06-26 12:00:00,121.22,121.24,121.17,121.19,9883.0,108.0096,108.0275,107.9651,107.9829,9883.0
2019-06-26 12:05:00,121.19,121.3,121.18,121.26,10018.0,107.9829,108.0809,107.974,108.0453,10018.0
2019-06-26 12:10:00,121.27,121.33,121.27,121.29,9827.0,108.0542,108.1077,108.0542,108.072,9827.0
2019-06-26 12:15:00,121.3,121.3,121.21,121.26,15198.0,108.0809,108.0809,108.0007,108.0453,15198.0
2019-06-26 12:20:00,121.25,121.28,121.21,121.23,14284.0,108.0364,108.0631,108.0007,108.0186,14284.0
2019-06-26 12:25:00,121.23,121.28,121.22,121.25,13634.0,108.0186,108.0631,108.0096,108.0364,13634.0
2019-06-26 12:30:00,121.25,121.26,121.2,121.21,14467.0,108.0364,108.0453,107.9918,108.0007,14467.0
2019-06-26 12:35:00,121.21,121.28,121.19,121.27,11351.0,108.0007,108.0631,107.9829,108.0542,11351.0
2019-06-26 12:40:00,121.28,121.38,121.25,121.26,22729.0,108.0631,108.1522,108.0364,108.0453,22729.0
2019-06-26 12:45:00,121.28,121.37,121.24,121.33,20700.0,108.0631,108.1433,108.0275,108.1077,20700.0
2019-06-26 12:50:00,121.32,121.43,121.31,121.42,14136.0,108.0988,108.1968,108.0898,108.1879,14136.0
2019-06-26 12:55:00,121.45,121.67,121.44,121.64,19382.0,108.2146,108.4106,108.2057,108.3839,19382.0
2019-06-26 13:00:00,121.66,121.67,121.57,121.62,12754.0,108.4017,108.4106,108.3215,108.3661,12754.0
2019-06-26 13:05:00,121.63,121.74,121.6,121.73,14328.0,108.375,108.473,108.3482,108.4641,14328.0
2019-06-26 13:10:00,121.73,121.77,121.72,121.76,21110.0,108.4641,108.4997,108.4552,108.4908,21110.0
2019-06-26 13:15:00,121.75,121.77,121.71,121.75,16924.0,108.4819,108.4997,108.4462,108.4819,16924.0
2019-06-26 13:20:00,121.75,121.78,121.67,121.69,23815.0,108.4819,108.5086,108.4106,108.4284,23815.0
2019-06-26 13:25:00,121.7,121.72,121.56,121.63,21562.0,108.4373,108.4552,108.3126,108.375,21562.0
2019-06-26 13:30:00,121.63,121.66,121.61,121.63,16478.0,108.375,108.4017,108.3571,108.375,16478.0
2019-06-26 13:35:00,121.62,121.65,121.55,121.63,14832.0,108.3661,108.3928,108.3037,108.375,14832.0
2019-06-26 13:40:00,121.62,121.62,121.47,121.52,10754.0,108.3661,108.3661,108.2324,108.277,10754.0
2019-06-26 13:45:00,121.53,121.58,121.49,121.54,15055.0,108.2859,108.3304,108.2502,108.2948,15055.0
2019-06-26 13:50:00,121.54,121.66,121.53,121.64,20633.0,108.2948,108.4017,108.2859,108.3839,20633.0
2019-06-26 13:55:00,121.65,121.73,121.56,121.57,28760.0,108.3928,108.4641,108.3126,108.3215,28760.0
2019-06-26 14:00:00,121.57,121.58,121.41,121.46,14859.0,108.3215,108.3304,108.1789,108.2235,14859.0
2019-06-26 14:05:00,121.47,121.52,121.45,121.47,14826.0,108.2324,108.277,108.2146,108.2324,14826.0
2019-06-26 14:10:00,121.47,121.55,121.46,121.55,16493.0,108.2324,108.3037,108.2235,108.3037,16493.0
2019-06-26 14:15:00,121.55,121.65,121.53,121.58,36350.0,108.3037,108.3928,108.2859,108.3304,36350.0
2019-06-26 14:20:00,121.59,121.61,121.43,121.44,11211.0,108.3393,108.3571,108.1968,108.2057,11211.0
2019-06-26 14:25:00,121.45,121.51,121.42,121.44,18449.0,108.2146,108.268,108.1879,108.2057,18449.0
2019-06-26 14:30:00,121.44,121.45,121.3,121.32,15252.0,108.2057,108.2146,108.0809,108.0988,15252.0
2019-06-26 14:35:00,121.33,121.33,121.26,121.3,10529.0,108.1077,108.1077,108.0453,108.0809,10529.0
2019-06-26 14:40:00,121.31,121.35,121.17,121.18,13695.0,108.0898,108.1255,107.9651,107.974,13695.0
2019-06-26 14:45:00,121.18,121.26,121.16,121.25,15171.0,107.974,108.0453,107.9562,108.0364,15171.0
2019-06-26 14:50:00,121.25,121.31,121.17,121.19,11532.0,108.0364,108.0898,107.9651,107.9829,11532.0
2019-06-26 14:55:00,121.18,121.39,121.18,121.35,12055.0,107.974,108.1611,107.974,108.1255,12055.0
2019-06-26 15:00:00,121.36,121.51,121.36,121.5,16481.0,108.1344,108.268,108.1344,108.2591,16481.0
2019-06-26 15:05:00,121.5,121.52,121.45,121.5,11400.0,108.2591,108.277,108.2146,108.2591,11400.0
2019-06-26 15:10:00,121.49,121.5,121.38,121.47,11294.0,108.2502,108.2591,108.1522,108.2324,11294.0
2019-06-26 15:15:00,121.48,121.51,121.41,121.49,13633.0,108.2413,108.268,108.1789,108.2502,13633.0
2019-06-26 15:20:00,121.49,121.52,121.46,121.51,12436.0,108.2502,108.277,108.2235,108.268,12436.0
2019-06-26 15:25:00,121.5,121.5,121.39,121.39,21588.0,108.2591,108.2591,108.1611,108.1611,21588.0
2019-06-26 15:30:00,121.38,121.42,121.29,121.29,23093.0,108.1522,108.1879,108.072,108.072,23093.0
2019-06-26 15:35:00,121.29,121.31,121.22,121.29,24190.0,108.072,108.0898,108.0096,108.072,24190.0
2019-06-26 15:40:00,121.3,121.39,121.23,121.25,29500.0,108.0809,108.1611,108.0186,108.0364,29500.0
2019-06-26 15:45:00,121.24,121.36,121.21,121.21,37828.0,108.0275,108.1344,108.0007,108.0007,37828.0
2019-06-26 15:50:00,121.21,121.32,121.18,121.19,54498.0,108.0007,108.0988,107.974,107.9829,54498.0
2019-06-26 15:55:00,121.18,121.3,121.1,121.27,145331.0,107.974,108.0809,107.9027,108.0542,145331.0
2019-06-27 09:30:00,121.73,121.91,121.58,121.73,17612.0,108.4641,108.6245,108.3304,108.4641,17612.0
2019-06-27 09:35:00,121.67,121.67,121.39,121.44,7468.0,108.4106,108.4106,108.1611,108.2057,7468.0
2019-06-27 09:40:00,121.42,121.87,121.42,121.8,10034.0,108.1879,108.5888,108.1879,108.5264,10034.0
2019-06-27 09:45:00,121.75,121.81,121.51,121.56,6322.0,108.4819,108.5354,108.268,108.3126,6322.0
2019-06-27 09:50:00,121.53,121.58,121.46,121.55,7112.0,108.2859,108.3304,108.2235,108.3037,7112.0
2019-06-27 09:55:00,121.52,121.59,121.47,121.59,91278.0,108.277,108.3393,108.2324,108.3393,91278.0
2019-06-27 10:00:00,121.59,121.6,121.39,121.47,15940.0,108.3393,108.3482,108.1611,108.2324,15940.0
2019-06-27 10:05:00,121.5,121.57,121.44,121.53,8557.0,108.2591,108.3215,108.2057,108.2859,8557.0
2019-06-27 10:10:00,121.57,121.65,121.46,121.56,11906.0,108.3215,108.3928,108.2235,108.3126,11906.0
2019-06-27 10:15:00,121.61,121.64,121.44,121.53,11225.0,108.3571,108.3839,108.2057,108.2859,11225.0
2019-06-27 10:20:00,121.56,121.6,121.53,121.53,4300.0,108.3126,108.3482,108.2859,108.2859,4300.0
2019-06-27 10:25:00,121.46,121.47,121.33,121.36,4095.0,108.2235,108.2324,108.1077,108.1344,4095.0
2019-06-27 10:30:00,121.38,121.48,121.36,121.43,4600.0,108.1522,108.2413,108.1344,108.1968,4600.0
2019-06-27 10:35:00,121.43,121.62,121.42,121.54,8146.0,108.1968,108.3661,108.1879,108.2948,8146.0
2019-06-27 10:40:00,121.54,121.56,121.48,121.56,27103.0,108.2948,108.3126,108.2413,108.3126,27103.0
2019-06-27 10:45:00,121.55,121.63,121.5,121.5,9000.0,108.3037,108.375,108.2591,108.2591,9000.0
2019-06-27 10:50:00,121.51,121.51,121.3,121.3,7034.0,108.268,108.268,108.0809,108.0809,7034.0
2019-06-27 10:55:00,121.3,121.33,121.23,121.25,8100.0,108.0809,108.1077,108.0186,108.0364,8100.0
2019-06-27 11:00:00,121.26,121.26,121.12,121.13,8632.0,108.0453,108.0453,107.9205,107.9295,8632.0
2019-06-27 11:05:00,121.1,121.12,121.01,121.07,11238.0,107.9027,107.9205,107.8225,107.876,11238.0
2019-06-27 11:10:00,121.03,121.07,120.86,120.91,5300.0,107.8404,107.876,107.6889,107.7334,5300.0
2019-06-27 11:15:00,120.88,120.99,120.79,120.91,22918.0,107.7067,107.8047,107.6265,107.7334,22918.0
2019-06-27 11:20:00,120.93,120.94,120.67,120.71,8964.0,107.7513,107.7602,107.5196,107.5552,8964.0
2019-06-27 11:25:00,120.68,120.72,120.58,120.58,13517.0,107.5285,107.5641,107.4394,107.4394,13517.0
2019-06-27 11:30:00,120.61,120.68,120.55,120.66,13374.0,107.4661,107.5285,107.4127,107.5107,13374.0
2019-06-27 11:35:00,120.66,120.69,120.61,120.69,10570.0,107.5107,107.5374,107.4661,107.5374,10570.0
2019-06-27 11:40:00,120.69,120.81,120.63,120.75,14679.0,107.5374,107.6443,107.4839,107.5909,14679.0
2019-06-27 11:45:00,120.71,120.87,120.66,120.82,17688.0,107.5552,107.6978,107.5107,107.6532,17688.0
2019-06-27 11:50:00,120.83,120.84,120.79,120.84,6193.0,107.6622,107.6711,107.6265,107.6711,6193.0
2019-06-27 11:55:00,120.83,120.85,120.78,120.79,7094.0,107.6622,107.68,107.6176,107.6265,7094.0
2019-06-27 12:00:00,120.81,120.95,120.78,120.95,9795.0,107.6443,107.7691,107.6176,107.7691,9795.0
2019-06-27 12:05:00,120.98,121.02,120.94,121.01,5909.0,107.7958,107.8314,107.7602,107.8225,5909.0
2019-06-27 12:10:00,121.01,121.09,120.97,121.02,5458.0,107.8225,107.8938,107.7869,107.8314,5458.0
2019-06-27 12:15:00,121.02,121.03,120.96,120.97,3953.0,107.8314,107.8404,107.778,107.7869,3953.0
2019-06-27 12:20:00,120.97,120.97,120.87,120.91,5533.0,107.7869,107.7869,107.6978,107.7334,5533.0
2019-06-27 12:25:00,120.92,121.04,120.9,121.0,6632.0,107.7423,107.8493,107.7245,107.8136,6632.0
2019-06-27 12:30:00,121.01,121.21,121.0,121.18,7626.0,107.8225,108.0007,107.8136,107.974,7626.0
2019-06-27 12:35:00,121.16,121.18,121.12,121.17,5116.0,107.9562,107.974,107.9205,107.9651,5116.0
2019-06-27 12:40:00,121.17,121.2,121.1,121.2,20016.0,107.9651,107.9918,107.9027,107.9918,20016.0
2019-06-27 12:45:00,121.19,121.29,121.18,121.25,20599.0,107.9829,108.072,107.974,108.0364,20599.0
2019-06-27 12:50:00,121.27,121.37,121.23,121.23,6752.0,108.0542,108.1433,108.0186,108.0186,6752.0
2019-06-27 12:55:00,121.22,121.25,121.14,121.14,4308.0,108.0096,108.0364,107.9384,107.9384,4308.0
2019-06-27 13:00:00,121.14,121.2,121.13,121.15,8653.0,107.9384,107.9918,107.9295,107.9473,8653.0
2019-06-27 13:05:00,121.15,121.2,121.15,121.19,5167.0,107.9473,107.9918,107.9473,107.9829,5167.0
2019-06-27 13:10:00,121.2,121.26,121.18,121.23,18124.0,107.9918,108.0453,107.974,108.0186,18124.0
2019-06-27 13:15:00,121.23,121.32,121.23,121.28,6184.0,108.0186,108.0988,108.0186,108.0631,6184.0
2019-06-27 13:20:00,121.25,121.37,121.25,121.33,36370.0,108.0364,108.1433,108.0364,108.1077,36370.0
2019-06-27 13:25:00,121.29,121.34,121.23,121.29,73570.0,108.072,108.1166,108.0186,108.072,73570.0
2019-06-27 13:30:00,121.29,121.29,121.24,121.26,5201.0,108.072,108.072,108.0275,108.0453,5201.0
2019-06-27 13:35:00,121.24,121.38,121.23,121.38,26533.0,108.0275,108.1522,108.0186,108.1522,26533.0
2019-06-27 13:40:00,121.37,121.48,121.37,121.47,7476.0,108.1433,108.2413,108.1433,108.2324,7476.0
2019-06-27 13:45:00,121.45,121.45,121.34,121.37,7475.0,108.2146,108.2146,108.1166,108.1433,7475.0
2019-06-27 13:50:00,121.38,121.39,121.3,121.32,4943.0,108.1522,108.1611,108.0809,108.0988,4943.0
2019-06-27 13:55:00,121.32,121.35,121.3,121.32,7024.0,108.0988,108.1255,108.0809,108.0988,7024.0
2019-06-27 14:00:00,121.34,121.39,121.33,121.37,9669.0,108.1166,108.1611,108.1077,108.1433,9669.0
2019-06-27 14:05:00,121.36,121.37,121.31,121.36,7623.0,108.1344,108.1433,108.0898,108.1344,7623.0
2019-06-27 14:10:00,121.35,121.43,121.35,121.35,12546.0,108.1255,108.1968,108.1255,108.1255,12546.0
2019-06-27 14:15:00,121.33,121.37,121.33,121.35,6801.0,108.1077,108.1433,108.1077,108.1255,6801.0
2019-06-27 14:20:00,121.34,121.35,121.3,121.31,7475.0,108.1166,108.1255,108.0809,108.0898,7475.0
2019-06-27 14:25:00,121.32,121.34,121.28,121.31,6947.0,108.0988,108.1166,108.0631,108.0898,6947.0
2019-06-27 14:30:00,121.32,121.43,121.29,121.39,11951.0,108.0988,108.1968,108.072,108.1611,11951.0
2019-06-27 14:35:00,121.38,121.43,121.36,121.39,11908.0,108.1522,108.1968,108.1344,108.1611,11908.0
2019-06-27 14:40:00,121.4,121.43,121.32,121.33,8863.0,108.17,108.1968,108.0988,108.1077,8863.0
2019-06-27 14:45:00,121.33,121.34,121.3,121.31,6431.0,108.1077,108.1166,108.0809,108.0898,6431.0
2019-06-27 14:50:00,121.29,121.32,121.23,121.26,12225.0,108.072,108.0988,108.0186,108.0453,12225.0
2019-06-27 14:55:00,121.26,121.29,121.18,121.18,6960.0,108.0453,108.072,107.974,107.974,6960.0
2019-06-27 15:00:00,121.18,121.25,121.18,121.24,9237.0,107.974,108.0364,107.974,108.0275,9237.0
2019-06-27 15:05:00,121.23,121.23,121.19,121.19,8685.0,108.0186,108.0186,107.9829,107.9829,8685.0
2019-06-27 15:10:00,121.2,121.31,121.18,121.28,14643.0,107.9918,108.0898,107.974,108.0631,14643.0
2019-06-27 15:15:00,121.28,121.29,121.2,121.24,20331.0,108.0631,108.072,107.9918,108.0275,20331.0
2019-06-27 15:20:00,121.25,121.26,121.19,121.25,11014.0,108.0364,108.0453,107.9829,108.0364,11014.0
2019-06-27 15:25:00,121.25,121.27,121.21,121.23,16698.0,108.0364,108.0542,108.0007,108.0186,16698.0
2019-06-27 15:30:00,121.23,121.24,121.12,121.14,12875.0,108.0186,108.0275,107.9205,107.9384,12875.0
2019-06-27 15:35:00,121.13,121.19,121.08,121.19,25645.0,107.9295,107.9829,107.8849,107.9829,25645.0
2019-06-27 15:40:00,121.19,121.21,121.17,121.19,18239.0,107.9829,108.0007,107.9651,107.9829,18239.0
2019-06-27 15:45:00,121.19,121.21,121.13,121.14,36176.0,107.9829,108.0007,107.9295,107.9384,36176.0
2019-06-27 15:50:00,121.14,121.17,120.96,120.97,42876.0,107.9384,107.9651,107.778,107.7869,42876.0
2019-06-27 15:55:00,120.98,121.36,120.67,121.33,334328.0,107.7958,108.1344,107.5196,108.1077,334328.0
2019-06-28 09:30:00,121.49,122.33,121.46,122.18,52953.0,108.2502,108.9987,108.2235,108.865,52953.0
2019-06-28 09:35:00,122.11,122.31,121.67,121.8,37070.0,108.8027,108.9809,108.4106,108.5264,37070.0
2019-06-28 09:40:00,121.67,121.83,121.66,121.77,22681.0,108.4106,108.5532,108.4017,108.4997,22681.0
2019-06-28 09:45:00,121.79,121.92,121.6,121.66,18703.0,108.5175,108.6334,108.3482,108.4017,18703.0
2019-06-28 09:50:00,121.61,121.63,121.41,121.54,11646.0,108.3571,108.375,108.1789,108.2948,11646.0
2019-06-28 09:55:00,121.6,121.74,121.51,121.71,13799.0,108.3482,108.473,108.268,108.4462,13799.0
2019-06-28 10:00:00,121.72,121.84,121.55,121.68,14814.0,108.4552,108.5621,108.3037,108.4195,14814.0
2019-06-28 10:05:00,121.7,121.86,121.67,121.79,19751.0,108.4373,108.5799,108.4106,108.5175,19751.0
2019-06-28 10:10:00,121.77,121.78,121.61,121.74,20353.0,108.4997,108.5086,108.3571,108.473,20353.0
2019-06-28 10:15:00,121.75,121.9,121.74,121.9,19663.0,108.4819,108.6155,108.473,108.6155,19663.0
2019-06-28 10:20:00,121.9,121.96,121.83,121.85,11719.0,108.6155,108.669,108.5532,108.571,11719.0
2019-06-28 10:25:00,121.84,121.88,121.8,121.81,8835.0,108.5621,108.5977,108.5264,108.5354,8835.0
2019-06-28 10:30:00,121.82,122.13,121.82,122.13,39201.0,108.5443,108.8205,108.5443,108.8205,39201.0
2019-06-28 10:35:00,122.13,122.29,122.13,122.28,28721.0,108.8205,108.963,108.8205,108.9541,28721.0
2019-06-28 10:40:00,122.3,122.33,122.19,122.31,20222.0,108.972,108.9987,108.8739,108.9809,20222.0
2019-06-28 10:45:00,122.32,122.45,122.1,122.1,34208.0,108.9898,109.1056,108.7937,108.7937,34208.0
2019-06-28 10:50:00,122.1,122.13,121.9,121.93,8463.0,108.7937,108.8205,108.6155,108.6423,8463.0
2019-06-28 10:55:00,121.97,122.01,121.85,121.99,11902.0,108.6779,108.7136,108.571,108.6957,11902.0
2019-06-28 11:00:00,121.96,121.96,121.7,121.76,12784.0,108.669,108.669,108.4373,108.4908,12784.0
2019-06-28 11:05:00,121.77,121.8,121.71,121.76,19127.0,108.4997,108.5264,108.4462,108.4908,19127.0
2019-06-28 11:10:00,121.75,121.81,121.72,121.79,18152.0,108.4819,108.5354,108.4552,108.5175,18152.0
2019-06-28 11:15:00,121.84,121.95,121.8,121.82,19176.0,108.5621,108.6601,108.5264,108.5443,19176.0
2019-06-28 11:20:00,121.82,121.83,121.74,121.8,19295.0,108.5443,108.5532,108.473,108.5264,19295.0
2019-06-28 11:25:00,121.81,121.9,121.76,121.82,19171.0,108.5354,108.6155,108.4908,108.5443,19171.0
2019-06-28 11:30:00,121.82,121.98,121.82,121.85,23347.0,108.5443,108.6868,108.5443,108.571,23347.0
2019-06-28 11:35:00,121.86,121.89,121.78,121.81,22554.0,108.5799,108.6066,108.5086,108.5354,22554.0
2019-06-28 11:40:00,121.79,121.87,121.75,121.8,20247.0,108.5175,108.5888,108.4819,108.5264,20247.0
2019-06-28 11:45:00,121.77,121.88,121.76,121.8,18693.0,108.4997,108.5977,108.4908,108.5264,18693.0
2019-06-28 11:50:00,121.77,121.78,121.65,121.74,9718.0,108.4997,108.5086,108.3928,108.473,9718.0
2019-06-28 11:55:00,121.74,121.76,121.49,121.51,15197.0,108.473,108.4908,108.2502,108.268,15197.0
2019-06-28 12:00:00,121.51,121.62,121.46,121.47,16562.0,108.268,108.3661,108.2235,108.2324,16562.0
2019-06-28 12:05:00,121.48,121.54,121.42,121.48,21235.0,108.2413,108.2948,108.1879,108.2413,21235.0
2019-06-28 12:10:00,121.49,121.54,121.48,121.48,8159.0,108.2502,108.2948,108.2413,108.2413,8159.0
2019-06-28 12:15:00,121.5,121.62,121.47,121.62,20962.0,108.2591,108.3661,108.2324,108.3661,20962.0
2019-06-28 12:20:00,121.59,121.71,121.59,121.71,9907.0,108.3393,108.4462,108.3393,108.4462,9907.0
2019-06-28 12:25:00,121.7,121.76,121.57,121.59,13533.0,108.4373,108.4908,108.3215,108.3393,13533.0
2019-06-28 12:30:00,121.58,121.59,121.47,121.47,14207.0,108.3304,108.3393,108.2324,108.2324,14207.0
2019-06-28 12:35:00,121.47,121.49,121.45,121.48,15347.0,108.2324,108.2502,108.2146,108.2413,15347.0
2019-06-28 12:40:00,121.5,121.57,121.47,121.49,14966.0,108.2591,108.3215,108.2324,108.2502,14966.0
2019-06-28 12:45:00,121.48,121.59,121.42,121.59,17149.0,108.2413,108.3393,108.1879,108.3393,17149.0
2019-06-28 12:50:00,121.59,121.65,121.54,121.56,17542.0,108.3393,108.3928,108.2948,108.3126,17542.0
2019-06-28 12:55:00,121.57,121.76,121.57,121.76,38332.0,108.3215,108.4908,108.3215,108.4908,38332.0
2019-06-28 13:00:00,121.75,121.81,121.71,121.75,21115.0,108.4819,108.5354,108.4462,108.4819,21115.0
2019-06-28 13:05:00,121.75,121.76,121.63,121.65,16516.0,108.4819,108.4908,108.375,108.3928,16516.0
2019-06-28 13:10:00,121.68,121.71,121.64,121.68,13557.0,108.4195,108.4462,108.3839,108.4195,13557.0
2019-06-28 13:15:00,121.68,121.73,121.67,121.73,9625.0,108.4195,108.4641,108.4106,108.4641,9625.0
2019-06-28 13:20:00,121.73,121.87,121.72,121.84,24442.0,108.4641,108.5888,108.4552,108.5621,24442.0
2019-06-28 13:25:00,121.84,121.93,121.78,121.82,36433.0,108.5621,108.6423,108.5086,108.5443,36433.0
2019-06-28 13:30:00,121.83,121.9,121.78,121.78,10425.0,108.5532,108.6155,108.5086,108.5086,10425.0
2019-06-28 13:35:00,121.77,121.86,121.75,121.84,45876.0,108.4997,108.5799,108.4819,108.5621,45876.0
2019-06-28 13:40:00,121.86,121.93,121.81,121.81,14389.0,108.5799,108.6423,108.5354,108.5354,14389.0
2019-06-28 13:45:00,121.82,121.85,121.64,121.75,20521.0,108.5443,108.571,108.3839,108.4819,20521.0
2019-06-28 13:50:00,121.77,121.82,121.61,121.64,19469.0,108.4997,108.5443,108.3571,108.3839,19469.0
2019-06-28 13:55:00,121.63,121.65,121.58,121.64,14589.0,108.375,108.3928,108.3304,108.3839,14589.0
2019-06-28 14:00:00,121.65,121.72,121.62,121.68,19376.0,108.3928,108.4552,108.3661,108.4195,19376.0
2019-06-28 14:05:00,121.68,121.71,121.58,121.59,16732.0,108.4195,108.4462,108.3304,108.3393,16732.0
2019-06-28 14:10:00,121.58,121.61,121.53,121.61,29940.0,108.3304,108.3571,108.2859,108.3571,29940.0
2019-06-28 14:15:00,121.59,121.61,121.54,121.59,27436.0,108.3393,108.3571,108.2948,108.3393,27436.0
2019-06-28 14:20:00,121.58,121.7,121.58,121.59,23248.0,108.3304,108.4373,108.3304,108.3393,23248.0
2019-06-28 14:25:00,121.59,121.69,121.57,121.67,22708.0,108.3393,108.4284,108.3215,108.4106,22708.0
2019-06-28 14:30:00,121.69,121.78,121.68,121.74,24377.0,108.4284,108.5086,108.4195,108.473,24377.0
2019-06-28 14:35:00,121.74,121.8,121.71,121.73,24975.0,108.473,108.5264,108.4462,108.4641,24975.0
2019-06-28 14:40:00,121.73,121.76,121.7,121.72,22707.0,108.4641,108.4908,108.4373,108.4552,22707.0
2019-06-28 14:45:00,121.71,121.81,121.69,121.81,31867.0,108.4462,108.5354,108.4284,108.5354,31867.0
2019-06-28 14:50:00,121.8,121.81,121.65,121.73,35111.0,108.5264,108.5354,108.3928,108.4641,35111.0
2019-06-28 14:55:00,121.72,121.76,121.62,121.64,28154.0,108.4552,108.4908,108.3661,108.3839,28154.0
2019-06-28 15:00:00,121.6,121.66,121.54,121.64,24180.0,108.3482,108.4017,108.2948,108.3839,24180.0
2019-06-28 15:05:00,121.64,121.7,121.63,121.69,25730.0,108.3839,108.4373,108.375,108.4284,25730.0
2019-06-28 15:10:00,121.68,121.69,121.5,121.64,27796.0,108.4195,108.4284,108.2591,108.3839,27796.0
2019-06-28 15:15:00,121.63,121.7,121.61,121.64,18071.0,108.375,108.4373,108.3571,108.3839,18071.0
2019-06-28 15:20:00,121.64,121.87,121.62,121.82,39096.0,108.3839,108.5888,108.3661,108.5443,39096.0
2019-06-28 15:25:00,121.82,121.83,121.76,121.82,34569.0,108.5443,108.5532,108.4908,108.5443,34569.0
2019-06-28 15:30:00,121.81,121.98,121.81,121.92,43851.0,108.5354,108.6868,108.5354,108.6334,43851.0
2019-06-28 15:35:00,121.93,122.12,121.93,122.11,62750.0,108.6423,108.8116,108.6423,108.8027,62750.0
2019-06-28 15:40:00,122.13,122.24,122.07,122.24,71031.0,108.8205,108.9185,108.767,108.9185,71031.0
2019-06-28 15:45:00,122.23,122.32,122.11,122.13,92170.0,108.9096,108.9898,108.8027,108.8205,92170.0
2019-06-28 15:50:00,122.12,122.31,122.07,122.27,140029.0,108.8116,108.9809,108.767,108.9452,140029.0
2019-06-28 15:55:00,122.28,123.1,122.28,122.62,723360.0,108.9541,109.6848,108.9541,109.2571,723360.0
2019-07-01 09:30:00,123.65,123.95,122.75,123.18,101604.0,110.1748,110.4421,109.3729,109.7561,101604.0
2019-07-01 09:35:00,123.06,124.18,123.02,124.18,42733.0,109.6491,110.6471,109.6135,110.6471,42733.0
2019-07-01 09:40:00,124.18,124.41,124.0,124.18,53104.0,110.6471,110.852,110.4867,110.6471,53104.0
2019-07-01 09:45:00,124.11,124.5,124.01,124.49,32586.0,110.5847,110.9322,110.4956,110.9233,32586.0
2019-07-01 09:50:00,124.48,124.81,124.42,124.74,39073.0,110.9144,111.2084,110.8609,111.146,39073.0
2019-07-01 09:55:00,124.73,124.91,124.59,124.82,27620.0,111.1371,111.2975,111.0124,111.2173,27620.0
2019-07-01 10:00:00,124.85,125.48,124.85,125.43,25667.0,111.2441,111.8054,111.2441,111.7609,25667.0
2019-07-01 10:05:00,125.46,125.77,125.4,125.69,38278.0,111.7876,112.0638,111.7341,111.9925,38278.0
2019-07-01 10:10:00,125.72,125.96,125.6,125.85,96656.0,112.0192,112.2331,111.9123,112.1351,96656.0
2019-07-01 10:15:00,125.88,127.0,125.26,125.47,126392.0,112.1618,113.1598,111.6094,111.7965,126392.0
2019-07-01 10:20:00,125.45,125.69,125.39,125.57,79449.0,111.7787,111.9925,111.7252,111.8856,79449.0
2019-07-01 10:25:00,125.54,125.64,125.37,125.51,25621.0,111.8589,111.948,111.7074,111.8321,25621.0
2019-07-01 10:30:00,125.53,125.64,125.2,125.23,25743.0,111.85,111.948,111.5559,111.5826,25743.0
2019-07-01 10:35:00,125.23,125.44,125.2,125.2,21665.0,111.5826,111.7698,111.5559,111.5559,21665.0
2019-07-01 10:40:00,125.2,125.23,125.04,125.19,22731.0,111.5559,111.5826,111.4134,111.547,22731.0
2019-07-01 10:45:00,125.2,125.3,125.19,125.24,12651.0,111.5559,111.645,111.547,111.5916,12651.0
2019-07-01 10:50:00,125.2,125.26,124.91,125.03,11525.0,111.5559,111.6094,111.2975,111.4044,11525.0
2019-07-01 10:55:00,125.01,125.04,124.59,124.63,26665.0,111.3866,111.4134,111.0124,111.048,26665.0
2019-07-01 11:00:00,124.64,124.73,124.59,124.73,17317.0,111.0569,111.1371,111.0124,111.1371,17317.0
2019-07-01 11:05:00,124.69,124.75,124.59,124.62,16628.0,111.1015,111.155,111.0124,111.0391,16628.0
2019-07-01 11:10:00,124.61,124.62,124.47,124.52,15163.0,111.0302,111.0391,110.9055,110.95,15163.0
2019-07-01 11:15:00,124.48,124.52,124.43,124.43,14489.0,110.9144,110.95,110.8698,110.8698,14489.0
2019-07-01 11:20:00,124.45,124.52,124.35,124.4,16446.0,110.8876,110.95,110.7985,110.8431,16446.0
2019-07-01 11:25:00,124.4,124.48,124.27,124.31,13722.0,110.8431,110.9144,110.7273,110.7629,13722.0
2019-07-01 11:30:00,124.33,124.6,124.33,124.58,19721.0,110.7807,111.0213,110.7807,111.0035,19721.0
2019-07-01 11:35:00,124.61,124.92,124.59,124.84,12241.0,111.0302,111.3064,111.0124,111.2351,12241.0
2019-07-01 11:40:00,124.85,124.9,124.76,124.83,15412.0,111.2441,111.2886,111.1639,111.2262,15412.0
2019-07-01 11:45:00,124.85,124.99,124.84,124.99,19441.0,111.2441,111.3688,111.2351,111.3688,19441.0
2019-07-01 11:50:00,124.96,125.04,124.91,125.0,13926.0,111.3421,111.4134,111.2975,111.3777,13926.0
2019-07-01 11:55:00,124.99,125.03,124.89,124.94,10345.0,111.3688,111.4044,111.2797,111.3242,10345.0
2019-07-01 12:00:00,124.96,124.99,124.88,124.9,11874.0,111.3421,111.3688,111.2708,111.2886,11874.0
2019-07-01 12:05:00,124.9,124.91,124.82,124.89,9603.0,111.2886,111.2975,111.2173,111.2797,9603.0
2019-07-01 12:10:00,124.91,125.07,124.89,125.07,9501.0,111.2975,111.4401,111.2797,111.4401,9501.0
2019-07-01 12:15:00,125.07,125.08,124.99,125.03,9308.0,111.4401,111.449,111.3688,111.4044,9308.0
2019-07-01 12:20:00,125.04,125.06,124.98,125.02,21795.0,111.4134,111.4312,111.3599,111.3955,21795.0
2019-07-01 12:25:00,125.0,125.03,124.98,125.02,8919.0,111.3777,111.4044,111.3599,111.3955,8919.0
2019-07-01 12:30:00,125.01,125.03,124.94,124.96,17108.0,111.3866,111.4044,111.3242,111.3421,17108.0
2019-07-01 12:35:00,124.97,124.98,124.84,124.89,9248.0,111.351,111.3599,111.2351,111.2797,9248.0
2019-07-01 12:40:00,124.91,124.91,124.69,124.74,8591.0,111.2975,111.2975,111.1015,111.146,8591.0
2019-07-01 12:45:00,124.75,124.78,124.66,124.72,11361.0,111.155,111.1817,111.0748,111.1282,11361.0
2019-07-01 12:50:00,124.73,124.75,124.64,124.65,10099.0,111.1371,111.155,111.0569,111.0659,10099.0
2019-07-01 12:55:00,124.65,124.66,124.55,124.6,12018.0,111.0659,111.0748,110.9768,111.0213,12018.0
2019-07-01 13:00:00,124.62,124.62,124.57,124.6,11101.0,111.0391,111.0391,110.9946,111.0213,11101.0
2019-07-01 13:05:00,124.59,124.78,124.59,124.72,14005.0,111.0124,111.1817,111.0124,111.1282,14005.0
2019-07-01 13:10:00,124.74,124.76,124.4,124.44,17864.0,111.146,111.1639,110.8431,110.8787,17864.0
2019-07-01 13:15:00,124.44,124.46,124.28,124.46,18880.0,110.8787,110.8966,110.7362,110.8966,18880.0
2019-07-01 13:20:00,124.44,124.45,124.37,124.42,10502.0,110.8787,110.8876,110.8164,110.8609,10502.0
2019-07-01 13:25:00,124.43,124.48,124.3,124.4,12670.0,110.8698,110.9144,110.754,110.8431,12670.0
2019-07-01 13:30:00,124.39,124.49,124.36,124.49,9084.0,110.8342,110.9233,110.8075,110.9233,9084.0
2019-07-01 13:35:00,124.49,124.57,124.46,124.55,10612.0,110.9233,110.9946,110.8966,110.9768,10612.0
2019-07-01 13:40:00,124.55,124.58,124.36,124.37,12387.0,110.9768,111.0035,110.8075,110.8164,12387.0
2019-07-01 13:45:00,124.37,124.51,124.37,124.46,8863.0,110.8164,110.9411,110.8164,110.8966,8863.0
2019-07-01 13:50:00,124.49,124.51,124.42,124.48,10773.0,110.9233,110.9411,110.8609,110.9144,10773.0
2019-07-01 13:55:00,124.48,124.48,124.39,124.42,11161.0,110.9144,110.9144,110.8342,110.8609,11161.0
2019-07-01 14:00:00,124.39,124.39,124.19,124.22,12854.0,110.8342,110.8342,110.656,110.6827,12854.0
2019-07-01 14:05:00,124.2,124.25,124.13,124.17,31237.0,110.6649,110.7094,110.6025,110.6382,31237.0
2019-07-01 14:10:00,124.14,124.34,124.14,124.26,19960.0,110.6114,110.7896,110.6114,110.7184,19960.0
2019-07-01 14:15:00,124.25,124.25,124.06,124.09,10410.0,110.7094,110.7094,110.5402,110.5669,10410.0
2019-07-01 14:20:00,124.1,124.16,124.08,124.12,10973.0,110.5758,110.6293,110.558,110.5936,10973.0
2019-07-01 14:25:00,124.12,124.16,124.0,124.0,13552.0,110.5936,110.6293,110.4867,110.4867,13552.0
2019-07-01 14:30:00,124.02,124.16,124.01,124.15,9127.0,110.5045,110.6293,110.4956,110.6203,9127.0
2019-07-01 14:35:00,124.16,124.2,124.08,124.09,11483.0,110.6293,110.6649,110.558,110.5669,11483.0
2019-07-01 14:40:00,124.09,124.11,124.01,124.04,15084.0,110.5669,110.5847,110.4956,110.5223,15084.0
2019-07-01 14:45:00,124.06,124.11,124.02,124.05,14213.0,110.5402,110.5847,110.5045,110.5312,14213.0
2019-07-01 14:50:00,124.05,124.07,124.01,124.07,13511.0,110.5312,110.5491,110.4956,110.5491,13511.0
2019-07-01 14:55:00,124.08,124.08,123.96,123.98,17568.0,110.558,110.558,110.451,110.4689,17568.0
2019-07-01 15:00:00,123.97,124.28,123.96,124.23,13866.0,110.46,110.7362,110.451,110.6916,13866.0
2019-07-01 15:05:00,124.25,124.31,124.19,124.26,14851.0,110.7094,110.7629,110.656,110.7184,14851.0
2019-07-01 15:10:00,124.26,124.4,124.24,124.32,16979.0,110.7184,110.8431,110.7005,110.7718,16979.0
2019-07-01 15:15:00,124.33,124.35,124.29,124.35,13021.0,110.7807,110.7985,110.7451,110.7985,13021.0
2019-07-01 15:20:00,124.35,124.41,124.29,124.37,23263.0,110.7985,110.852,110.7451,110.8164,23263.0
2019-07-01 15:25:00,124.39,124.42,124.29,124.38,22970.0,110.8342,110.8609,110.7451,110.8253,22970.0
2019-07-01 15:30:00,124.39,124.47,124.36,124.41,24356.0,110.8342,110.9055,110.8075,110.852,24356.0
2019-07-01 15:35:00,124.43,124.52,124.43,124.49,21568.0,110.8698,110.95,110.8698,110.9233,21568.0
2019-07-01 15:40:00,124.5,124.58,124.46,124.54,22995.0,110.9322,111.0035,110.8966,110.9678,22995.0
2019-07-01 15:45:00,124.52,124.55,124.45,124.51,26194.0,110.95,110.9768,110.8876,110.9411,26194.0
2019-07-01 15:50:00,124.51,124.59,124.48,124.57,45258.0,110.9411,111.0124,110.9144,110.9946,45258.0
2019-07-01 15:55:00,124.57,124.62,124.47,124.6,139803.0,110.9946,111.0391,110.9055,111.0213,139803.0
2019-07-02 09:30:00,124.63,125.08,124.53,124.84,24504.0,111.048,111.449,110.9589,111.2351,24504.0
2019-07-02 09:35:00,124.76,124.99,124.65,124.87,9336.0,111.1639,111.3688,111.0659,111.2619,9336.0
2019-07-02 09:40:00,124.84,125.06,124.79,125.0,8895.0,111.2351,111.4312,111.1906,111.3777,8895.0
2019-07-02 09:45:00,125.02,125.23,124.81,124.81,12708.0,111.3955,111.5826,111.2084,111.2084,12708.0
2019-07-02 09:50:00,124.82,125.02,124.76,124.89,9128.0,111.2173,111.3955,111.1639,111.2797,9128.0
2019-07-02 09:55:00,124.86,124.96,124.75,124.75,12066.0,111.253,111.3421,111.155,111.155,12066.0
2019-07-02 10:00:00,124.78,125.2,124.78,125.08,38339.0,111.1817,111.5559,111.1817,111.449,38339.0
2019-07-02 10:05:00,125.04,125.07,124.85,124.96,15648.0,111.4134,111.4401,111.2441,111.3421,15648.0
2019-07-02 10:10:00,124.96,125.01,124.85,125.01,9306.0,111.3421,111.3866,111.2441,111.3866,9306.0
2019-07-02 10:15:00,124.98,125.25,124.96,125.19,37695.0,111.3599,111.6005,111.3421,111.547,37695.0
2019-07-02 10:20:00,125.21,125.32,125.15,125.24,16193.0,111.5648,111.6628,111.5114,111.5916,16193.0
2019-07-02 10:25:00,125.21,125.5,125.14,125.5,33505.0,111.5648,111.8232,111.5025,111.8232,33505.0
2019-07-02 10:30:00,125.49,125.57,125.43,125.52,23681.0,111.8143,111.8856,111.7609,111.841,23681.0
2019-07-02 10:35:00,125.53,125.57,125.43,125.57,20982.0,111.85,111.8856,111.7609,111.8856,20982.0
2019-07-02 10:40:00,125.57,125.59,125.32,125.34,19198.0,111.8856,111.9034,111.6628,111.6807,19198.0
2019-07-02 10:45:00,125.32,125.48,125.32,125.4,10265.0,111.6628,111.8054,111.6628,111.7341,10265.0
2019-07-02 10:50:00,125.38,125.43,125.29,125.37,7511.0,111.7163,111.7609,111.6361,111.7074,7511.0
2019-07-02 10:55:00,125.36,125.36,125.19,125.22,8114.0,111.6985,111.6985,111.547,111.5737,8114.0
2019-07-02 11:00:00,125.21,125.23,125.07,125.19,13826.0,111.5648,111.5826,111.4401,111.547,13826.0
2019-07-02 11:05:00,125.2,125.23,125.13,125.13,9115.0,111.5559,111.5826,111.4935,111.4935,9115.0
2019-07-02 11:10:00,125.12,125.17,124.96,124.97,10628.0,111.4846,111.5292,111.3421,111.351,10628.0
2019-07-02 11:15:00,124.97,125.08,124.94,125.07,11105.0,111.351,111.449,111.3242,111.4401,11105.0
2019-07-02 11:20:00,125.07,125.07,124.99,125.04,14879.0,111.4401,111.4401,111.3688,111.4134,14879.0
2019-07-02 11:25:00,125.02,125.03,124.82,124.84,11354.0,111.3955,111.4044,111.2173,111.2351,11354.0
2019-07-02 11:30:00,124.84,124.91,124.79,124.79,15137.0,111.2351,111.2975,111.1906,111.1906,15137.0
2019-07-02 11:35:00,124.78,124.82,124.71,124.71,9432.0,111.1817,111.2173,111.1193,111.1193,9432.0
2019-07-02 11:40:00,124.7,124.77,124.62,124.75,16297.0,111.1104,111.1728,111.0391,111.155,16297.0
2019-07-02 11:45:00,124.74,124.82,124.68,124.76,11035.0,111.146,111.2173,111.0926,111.1639,11035.0
2019-07-02 11:50:00,124.78,124.79,124.65,124.66,10662.0,111.1817,111.1906,111.0659,111.0748,10662.0
2019-07-02 11:55:00,124.66,124.75,124.62,124.73,8496.0,111.0748,111.155,111.0391,111.1371,8496.0
2019-07-02 12:00:00,124.73,124.78,124.68,124.69,11258.0,111.1371,111.1817,111.0926,111.1015,11258.0
2019-07-02 12:05:00,124.69,124.78,124.67,124.7,10344.0,111.1015,111.1817,111.0837,111.1104,10344.0
2019-07-02 12:10:00,124.72,124.72,124.52,124.53,25305.0,111.1282,111.1282,110.95,110.9589,25305.0
2019-07-02 12:15:00,124.53,124.63,124.51,124.58,16171.0,110.9589,111.048,110.9411,111.0035,16171.0
2019-07-02 12:20:00,124.55,124.57,124.38,124.41,18911.0,110.9768,110.9946,110.8253,110.852,18911.0
2019-07-02 12:25:00,124.39,124.39,124.16,124.22,20551.0,110.8342,110.8342,110.6293,110.6827,20551.0
2019-07-02 12:30:00,124.22,124.26,124.06,124.1,12671.0,110.6827,110.7184,110.5402,110.5758,12671.0
2019-07-02 12:35:00,124.1,124.21,124.09,124.17,15386.0,110.5758,110.6738,110.5669,110.6382,15386.0
2019-07-02 12:40:00,124.16,124.18,124.06,124.13,9527.0,110.6293,110.6471,110.5402,110.6025,9527.0
2019-07-02 12:45:00,124.13,124.19,124.1,124.18,19299.0,110.6025,110.656,110.5758,110.6471,19299.0
2019-07-02 12:50:00,124.18,124.24,124.15,124.2,12993.0,110.6471,110.7005,110.6203,110.6649,12993.0
2019-07-02 12:55:00,124.21,124.22,124.12,124.12,11802.0,110.6738,110.6827,110.5936,110.5936,11802.0
2019-07-02 13:00:00,124.11,124.2,124.04,124.19,11676.0,110.5847,110.6649,110.5223,110.656,11676.0
2019-07-02 13:05:00,124.19,124.34,124.18,124.34,9740.0,110.656,110.7896,110.6471,110.7896,9740.0
2019-07-02 13:10:00,124.35,124.37,124.23,124.35,10879.0,110.7985,110.8164,110.6916,110.7985,10879.0
2019-07-02 13:15:00,124.36,124.43,124.34,124.42,13107.0,110.8075,110.8698,110.7896,110.8609,13107.0
2019-07-02 13:20:00,124.42,124.49,124.37,124.49,25606.0,110.8609,110.9233,110.8164,110.9233,25606.0
2019-07-02 13:25:00,124.5,124.59,124.5,124.51,14300.0,110.9322,111.0124,110.9322,110.9411,14300.0
2019-07-02 13:30:00,124.51,124.59,124.49,124.57,13088.0,110.9411,111.0124,110.9233,110.9946,13088.0
2019-07-02 13:35:00,124.57,124.58,124.47,124.57,45883.0,110.9946,111.0035,110.9055,110.9946,45883.0
2019-07-02 13:40:00,124.57,124.59,124.52,124.54,17735.0,110.9946,111.0124,110.95,110.9678,17735.0
2019-07-02 13:45:00,124.54,124.73,124.54,124.7,9870.0,110.9678,111.1371,110.9678,111.1104,9870.0
2019-07-02 13:50:00,124.72,124.74,124.65,124.67,8694.0,111.1282,111.146,111.0659,111.0837,8694.0
2019-07-02 13:55:00,124.66,124.69,124.63,124.65,11838.0,111.0748,111.1015,111.048,111.0659,11838.0
2019-07-02 14:00:00,124.65,124.69,124.53,124.58,12152.0,111.0659,111.1015,110.9589,111.0035,12152.0
2019-07-02 14:05:00,124.6,124.81,124.6,124.8,27951.0,111.0213,111.2084,111.0213,111.1995,27951.0
2019-07-02 14:10:00,124.81,124.92,124.78,124.9,12491.0,111.2084,111.3064,111.1817,111.2886,12491.0
2019-07-02 14:15:00,124.9,124.9,124.78,124.83,21931.0,111.2886,111.2886,111.1817,111.2262,21931.0
2019-07-02 14:20:00,124.84,124.98,124.84,124.92,13861.0,111.2351,111.3599,111.2351,111.3064,13861.0
2019-07-02 14:25:00,124.94,124.99,124.91,124.94,12089.0,111.3242,111.3688,111.2975,111.3242,12089.0
2019-07-02 14:30:00,124.93,124.95,124.84,124.86,23200.0,111.3153,111.3332,111.2351,111.253,23200.0
2019-07-02 14:35:00,124.87,124.92,124.83,124.92,18654.0,111.2619,111.3064,111.2262,111.3064,18654.0
2019-07-02 14:40:00,124.92,125.05,124.91,125.01,10723.0,111.3064,111.4223,111.2975,111.3866,10723.0
2019-07-02 14:45:00,125.02,125.04,124.91,124.92,15534.0,111.3955,111.4134,111.2975,111.3064,15534.0
2019-07-02 14:50:00,124.93,124.95,124.82,124.83,16876.0,111.3153,111.3332,111.2173,111.2262,16876.0
2019-07-02 14:55:00,124.85,124.92,124.7,124.75,33618.0,111.2441,111.3064,111.1104,111.155,33618.0
2019-07-02 15:00:00,124.74,124.83,124.68,124.77,23613.0,111.146,111.2262,111.0926,111.1728,23613.0
2019-07-02 15:05:00,124.78,124.92,124.75,124.83,20515.0,111.1817,111.3064,111.155,111.2262,20515.0
2019-07-02 15:10:00,124.82,124.87,124.66,124.71,30825.0,111.2173,111.2619,111.0748,111.1193,30825.0
2019-07-02 15:15:00,124.72,124.84,124.7,124.78,24510.0,111.1282,111.2351,111.1104,111.1817,24510.0
2019-07-02 15:20:00,124.79,124.82,124.74,124.8,17808.0,111.1906,111.2173,111.146,111.1995,17808.0
2019-07-02 15:25:00,124.81,124.86,124.74,124.76,20132.0,111.2084,111.253,111.146,111.1639,20132.0
2019-07-02 15:30:00,124.75,124.82,124.7,124.78,27673.0,111.155,111.2173,111.1104,111.1817,27673.0
2019-07-02 15:35:00,124.79,124.84,124.73,124.83,26286.0,111.1906,111.2351,111.1371,111.2262,26286.0
2019-07-02 15:40:00,124.83,124.83,124.68,124.69,31345.0,111.2262,111.2262,111.0926,111.1015,31345.0
2019-07-02 15:45:00,124.69,124.76,124.6,124.64,53512.0,111.1015,111.1639,111.0213,111.0569,53512.0
2019-07-02 15:50:00,124.65,124.81,124.62,124.76,77303.0,111.0659,111.2084,111.0391,111.1639,77303.0
2019-07-02 15:55:00,124.77,124.95,124.64,124.95,157126.0,111.1728,111.3332,111.0569,111.3332,157126.0
2019-07-03 09:30:00,125.39,125.5,125.17,125.33,34536.0,111.7252,111.8232,111.5292,111.6717,34536.0
2019-07-03 09:35:00,125.36,125.81,125.36,125.52,9741.0,111.6985,112.0994,111.6985,111.841,9741.0
2019-07-03 09:40:00,125.5,125.61,125.4,125.57,10984.0,111.8232,111.9212,111.7341,111.8856,10984.0
2019-07-03 09:45:00,125.63,125.8,125.63,125.68,6801.0,111.9391,112.0905,111.9391,111.9836,6801.0
2019-07-03 09:50:00,125.79,125.83,125.52,125.57,11659.0,112.0816,112.1173,111.841,111.8856,11659.0
2019-07-03 09:55:00,125.56,125.56,125.34,125.5,4998.0,111.8767,111.8767,111.6807,111.8232,4998.0
2019-07-03 10:00:00,125.43,125.77,125.43,125.76,7365.0,111.7609,112.0638,111.7609,112.0549,7365.0
2019-07-03 10:05:00,125.75,125.89,125.68,125.89,9746.0,112.046,112.1707,111.9836,112.1707,9746.0
2019-07-03 10:10:00,125.87,126.04,125.85,126.04,10435.0,112.1529,112.3044,112.1351,112.3044,10435.0
2019-07-03 10:15:00,126.05,126.05,125.95,126.0,14775.0,112.3133,112.3133,112.2242,112.2687,14775.0
2019-07-03 10:20:00,126.02,126.08,125.94,126.04,43265.0,112.2866,112.34,112.2153,112.3044,43265.0
2019-07-03 10:25:00,126.02,126.11,125.98,126.03,37636.0,112.2866,112.3667,112.2509,112.2955,37636.0
2019-07-03 10:30:00,126.04,126.13,126.01,126.06,72547.0,112.3044,112.3846,112.2776,112.3222,72547.0
2019-07-03 10:35:00,126.06,126.12,125.96,126.03,55816.0,112.3222,112.3757,112.2331,112.2955,55816.0
2019-07-03 10:40:00,126.0,126.11,125.92,125.98,23005.0,112.2687,112.3667,112.1975,112.2509,23005.0
2019-07-03 10:45:00,125.98,126.0,125.77,125.93,23411.0,112.2509,112.2687,112.0638,112.2064,23411.0
2019-07-03 10:50:00,125.96,125.98,125.86,125.91,62345.0,112.2331,112.2509,112.144,112.1885,62345.0
2019-07-03 10:55:00,125.95,126.08,125.92,126.04,14664.0,112.2242,112.34,112.1975,112.3044,14664.0
2019-07-03 11:00:00,126.04,126.09,125.95,125.96,51433.0,112.3044,112.3489,112.2242,112.2331,51433.0
2019-07-03 11:05:00,125.96,126.02,125.95,125.97,12868.0,112.2331,112.2866,112.2242,112.242,12868.0
2019-07-03 11:10:00,125.97,126.02,125.96,125.96,19214.0,112.242,112.2866,112.2331,112.2331,19214.0
2019-07-03 11:15:00,125.97,126.01,125.87,125.91,33065.0,112.242,112.2776,112.1529,112.1885,33065.0
2019-07-03 11:20:00,125.91,125.96,125.8,125.93,21079.0,112.1885,112.2331,112.0905,112.2064,21079.0
2019-07-03 11:25:00,125.93,125.99,125.88,125.99,15516.0,112.2064,112.2598,112.1618,112.2598,15516.0
2019-07-03 11:30:00,125.99,126.21,125.92,126.12,28917.0,112.2598,112.4558,112.1975,112.3757,28917.0
2019-07-03 11:35:00,126.11,126.18,126.05,126.16,9591.0,112.3667,112.4291,112.3133,112.4113,9591.0
2019-07-03 11:40:00,126.16,126.24,126.08,126.24,73084.0,112.4113,112.4826,112.34,112.4826,73084.0
2019-07-03 11:45:00,126.24,126.29,126.18,126.2,9411.0,112.4826,112.5271,112.4291,112.4469,9411.0
2019-07-03 11:50:00,126.2,126.24,126.12,126.16,24278.0,112.4469,112.4826,112.3757,112.4113,24278.0
2019-07-03 11:55:00,126.17,126.21,126.11,126.14,9468.0,112.4202,112.4558,112.3667,112.3935,9468.0
2019-07-03 12:00:00,126.15,126.17,126.1,126.11,10065.0,112.4024,112.4202,112.3578,112.3667,10065.0
2019-07-03 12:05:00,126.11,126.28,126.11,126.12,14222.0,112.3667,112.5182,112.3667,112.3757,14222.0
2019-07-03 12:10:00,126.13,126.19,126.12,126.15,8860.0,112.3846,112.438,112.3757,112.4024,8860.0
2019-07-03 12:15:00,126.15,126.25,126.08,126.2,23179.0,112.4024,112.4915,112.34,112.4469,23179.0
2019-07-03 12:20:00,126.19,126.31,126.19,126.26,52384.0,112.438,112.5449,112.438,112.5004,52384.0
2019-07-03 12:25:00,126.27,126.32,126.22,126.23,40439.0,112.5093,112.5539,112.4648,112.4737,40439.0
2019-07-03 12:30:00,126.23,126.28,126.22,126.25,19687.0,112.4737,112.5182,112.4648,112.4915,19687.0
2019-07-03 12:35:00,126.26,126.35,126.24,126.27,14951.0,112.5004,112.5806,112.4826,112.5093,14951.0
2019-07-03 12:40:00,126.26,126.31,126.23,126.31,16894.0,112.5004,112.5449,112.4737,112.5449,16894.0
2019-07-03 12:45:00,126.31,126.57,126.31,126.54,27195.0,112.5449,112.7766,112.5449,112.7499,27195.0
2019-07-03 12:50:00,126.55,126.61,126.5,126.51,40750.0,112.7588,112.8123,112.7142,112.7232,40750.0
2019-07-03 12:55:00,126.53,126.67,126.53,126.58,69660.0,112.741,112.8657,112.741,112.7855,69660.0
2019-07-05 09:30:00,126.01,126.05,124.34,124.68,64930.0,112.2776,112.3133,110.7896,111.0926,64930.0
2019-07-05 09:35:00,124.6,125.59,124.6,125.53,60497.0,111.0213,111.9034,111.0213,111.85,60497.0
2019-07-05 09:40:00,125.51,125.78,125.38,125.68,30383.0,111.8321,112.0727,111.7163,111.9836,30383.0
2019-07-05 09:45:00,125.71,125.84,125.63,125.67,29885.0,112.0103,112.1262,111.9391,111.9747,29885.0
2019-07-05 09:50:00,125.67,125.75,125.36,125.46,54096.0,111.9747,112.046,111.6985,111.7876,54096.0
2019-07-05 09:55:00,125.46,125.52,125.25,125.29,23592.0,111.7876,111.841,111.6005,111.6361,23592.0
2019-07-05 10:00:00,125.31,125.53,125.25,125.53,16603.0,111.6539,111.85,111.6005,111.85,16603.0
2019-07-05 10:05:00,125.53,125.62,125.5,125.58,16828.0,111.85,111.9301,111.8232,111.8945,16828.0
2019-07-05 10:10:00,125.63,125.63,125.43,125.44,17100.0,111.9391,111.9391,111.7609,111.7698,17100.0
2019-07-05 10:15:00,125.44,125.62,125.42,125.62,15681.0,111.7698,111.9301,111.7519,111.9301,15681.0
2019-07-05 10:20:00,125.62,125.62,125.46,125.48,12788.0,111.9301,111.9301,111.7876,111.8054,12788.0
2019-07-05 10:25:00,125.47,125.61,125.4,125.6,34865.0,111.7965,111.9212,111.7341,111.9123,34865.0
2019-07-05 10:30:00,125.6,125.64,125.5,125.61,28872.0,111.9123,111.948,111.8232,111.9212,28872.0
2019-07-05 10:35:00,125.6,125.61,125.4,125.48,33064.0,111.9123,111.9212,111.7341,111.8054,33064.0
2019-07-05 10:40:00,125.48,125.51,125.28,125.34,24907.0,111.8054,111.8321,111.6272,111.6807,24907.0
2019-07-05 10:45:00,125.36,125.46,125.34,125.44,18291.0,111.6985,111.7876,111.6807,111.7698,18291.0
2019-07-05 10:50:00,125.43,125.47,125.38,125.41,12277.0,111.7609,111.7965,111.7163,111.743,12277.0
2019-07-05 10:55:00,125.38,125.48,125.29,125.45,22673.0,111.7163,111.8054,111.6361,111.7787,22673.0
2019-07-05 11:00:00,125.45,125.49,125.37,125.44,18369.0,111.7787,111.8143,111.7074,111.7698,18369.0
2019-07-05 11:05:00,125.45,125.53,125.4,125.51,17359.0,111.7787,111.85,111.7341,111.8321,17359.0
2019-07-05 11:10:00,125.5,125.54,125.45,125.47,21313.0,111.8232,111.8589,111.7787,111.7965,21313.0
2019-07-05 11:15:00,125.48,125.57,125.46,125.56,24796.0,111.8054,111.8856,111.7876,111.8767,24796.0
2019-07-05 11:20:00,125.58,125.59,125.5,125.54,17539.0,111.8945,111.9034,111.8232,111.8589,17539.0
2019-07-05 11:25:00,125.52,125.73,125.52,125.73,18636.0,111.841,112.0282,111.841,112.0282,18636.0
2019-07-05 11:30:00,125.72,126.02,125.7,126.01,22879.0,112.0192,112.2866,112.0014,112.2776,22879.0
2019-07-05 11:35:00,126.02,126.07,125.91,126.03,15362.0,112.2866,112.3311,112.1885,112.2955,15362.0
2019-07-05 11:40:00,126.05,126.11,125.96,126.11,11314.0,112.3133,112.3667,112.2331,112.3667,11314.0
2019-07-05 11:45:00,126.1,126.27,126.1,126.22,15505.0,112.3578,112.5093,112.3578,112.4648,15505.0
2019-07-05 11:50:00,126.24,126.41,126.23,126.34,18188.0,112.4826,112.6341,112.4737,112.5717,18188.0
2019-07-05 11:55:00,126.33,126.37,126.25,126.36,7727.0,112.5628,112.5984,112.4915,112.5895,7727.0
2019-07-05 12:00:00,126.37,126.37,126.27,126.34,13712.0,112.5984,112.5984,112.5093,112.5717,13712.0
2019-07-05 12:05:00,126.35,126.44,126.33,126.44,9385.0,112.5806,112.6608,112.5628,112.6608,9385.0
2019-07-05 12:10:00,126.44,126.51,126.4,126.51,18463.0,112.6608,112.7232,112.6251,112.7232,18463.0
2019-07-05 12:15:00,126.5,126.61,126.47,126.61,13083.0,112.7142,112.8123,112.6875,112.8123,13083.0
2019-07-05 12:20:00,126.61,126.62,126.52,126.55,9446.0,112.8123,112.8212,112.7321,112.7588,9446.0
2019-07-05 12:25:00,126.54,126.59,126.53,126.59,9146.0,112.7499,112.7944,112.741,112.7944,9146.0
2019-07-05 12:30:00,126.59,126.61,126.39,126.51,82481.0,112.7944,112.8123,112.6162,112.7232,82481.0
2019-07-05 12:35:00,126.5,126.76,126.47,126.76,50839.0,112.7142,112.9459,112.6875,112.9459,50839.0
2019-07-05 12:40:00,126.77,126.82,126.68,126.75,18691.0,112.9548,112.9994,112.8746,112.937,18691.0
2019-07-05 12:45:00,126.75,126.77,126.68,126.71,8442.0,112.937,112.9548,112.8746,112.9014,8442.0
2019-07-05 12:50:00,126.7,126.79,126.7,126.73,7922.0,112.8924,112.9726,112.8924,112.9192,7922.0
2019-07-05 12:55:00,126.73,126.73,126.58,126.58,8740.0,112.9192,112.9192,112.7855,112.7855,8740.0
2019-07-05 13:00:00,126.58,126.65,126.5,126.52,14059.0,112.7855,112.8479,112.7142,112.7321,14059.0
2019-07-05 13:05:00,126.53,126.57,126.47,126.51,8373.0,112.741,112.7766,112.6875,112.7232,8373.0
2019-07-05 13:10:00,126.53,126.58,126.5,126.51,7571.0,112.741,112.7855,112.7142,112.7232,7571.0
2019-07-05 13:15:00,126.51,126.59,126.49,126.54,7953.0,112.7232,112.7944,112.7053,112.7499,7953.0
2019-07-05 13:20:00,126.53,126.57,126.5,126.53,10599.0,112.741,112.7766,112.7142,112.741,10599.0
2019-07-05 13:25:00,126.54,126.57,126.52,126.55,8248.0,112.7499,112.7766,112.7321,112.7588,8248.0
2019-07-05 13:30:00,126.56,126.6,126.54,126.58,11135.0,112.7677,112.8033,112.7499,112.7855,11135.0
2019-07-05 13:35:00,126.58,126.62,126.55,126.58,16907.0,112.7855,112.8212,112.7588,112.7855,16907.0
2019-07-05 13:40:00,126.58,126.68,126.54,126.59,18768.0,112.7855,112.8746,112.7499,112.7944,18768.0
2019-07-05 13:45:00,126.6,126.6,126.52,126.52,8575.0,112.8033,112.8033,112.7321,112.7321,8575.0
2019-07-05 13:50:00,126.53,126.54,126.48,126.5,15397.0,112.741,112.7499,112.6964,112.7142,15397.0
2019-07-05 13:55:00,126.47,126.5,126.44,126.45,10551.0,112.6875,112.7142,112.6608,112.6697,10551.0
2019-07-05 14:00:00,126.46,126.57,126.46,126.53,18360.0,112.6786,112.7766,112.6786,112.741,18360.0
2019-07-05 14:05:00,126.53,126.55,126.47,126.51,12348.0,112.741,112.7588,112.6875,112.7232,12348.0
2019-07-05 14:10:00,126.54,126.6,126.53,126.56,17189.0,112.7499,112.8033,112.741,112.7677,17189.0
2019-07-05 14:15:00,126.56,126.66,126.55,126.64,17355.0,112.7677,112.8568,112.7588,112.839,17355.0
2019-07-05 14:20:00,126.64,126.65,126.54,126.58,11705.0,112.839,112.8479,112.7499,112.7855,11705.0
2019-07-05 14:25:00,126.58,126.6,126.56,126.56,9988.0,112.7855,112.8033,112.7677,112.7677,9988.0
2019-07-05 14:30:00,126.57,126.68,126.56,126.66,14639.0,112.7766,112.8746,112.7677,112.8568,14639.0
2019-07-05 14:35:00,126.68,126.82,126.66,126.78,9652.0,112.8746,112.9994,112.8568,112.9637,9652.0
2019-07-05 14:40:00,126.77,126.77,126.72,126.74,7517.0,112.9548,112.9548,112.9103,112.9281,7517.0
2019-07-05 14:45:00,126.72,126.8,126.72,126.78,10400.0,112.9103,112.9816,112.9103,112.9637,10400.0
2019-07-05 14:50:00,126.78,126.78,126.72,126.73,13110.0,112.9637,112.9637,112.9103,112.9192,13110.0
2019-07-05 14:55:00,126.71,126.76,126.71,126.73,11238.0,112.9014,112.9459,112.9014,112.9192,11238.0
2019-07-05 15:00:00,126.73,126.75,126.66,126.74,17287.0,112.9192,112.937,112.8568,112.9281,17287.0
2019-07-05 15:05:00,126.74,126.74,126.69,126.7,12573.0,112.9281,112.9281,112.8835,112.8924,12573.0
2019-07-05 15:10:00,126.72,126.74,126.56,126.61,10966.0,112.9103,112.9281,112.7677,112.8123,10966.0
2019-07-05 15:15:00,126.64,126.7,126.6,126.7,21577.0,112.839,112.8924,112.8033,112.8924,21577.0
2019-07-05 15:20:00,126.71,126.76,126.7,126.76,20307.0,112.9014,112.9459,112.8924,112.9459,20307.0
2019-07-05 15:25:00,126.76,126.77,126.62,126.63,23929.0,112.9459,112.9548,112.8212,112.8301,23929.0
2019-07-05 15:30:00,126.63,126.71,126.59,126.66,34375.0,112.8301,112.9014,112.7944,112.8568,34375.0
2019-07-05 15:35:00,126.67,126.71,126.59,126.6,16913.0,112.8657,112.9014,112.7944,112.8033,16913.0
2019-07-05 15:40:00,126.6,126.61,126.53,126.53,12313.0,112.8033,112.8123,112.741,112.741,12313.0
2019-07-05 15:45:00,126.53,126.62,126.53,126.59,24159.0,112.741,112.8212,112.741,112.7944,24159.0
2019-07-05 15:50:00,126.58,126.73,126.53,126.71,54057.0,112.7855,112.9192,112.741,112.9014,54057.0
2019-07-05 15:55:00,126.69,126.88,126.59,126.84,112402.0,112.8835,113.0528,112.7944,113.0172,112402.0
2019-07-08 09:30:00,126.44,126.89,126.43,126.58,48648.0,112.6608,113.0617,112.6519,112.7855,48648.0
2019-07-08 09:35:00,126.51,126.93,126.47,126.85,14990.0,112.7232,113.0974,112.6875,113.0261,14990.0
2019-07-08 09:40:00,126.95,126.95,126.7,126.72,10623.0,113.1152,113.1152,112.8924,112.9103,10623.0
2019-07-08 09:45:00,126.72,126.72,126.54,126.67,6053.0,112.9103,112.9103,112.7499,112.8657,6053.0
2019-07-08 09:50:00,126.62,126.69,126.45,126.46,10306.0,112.8212,112.8835,112.6697,112.6786,10306.0
2019-07-08 09:55:00,126.45,126.45,126.31,126.39,11794.0,112.6697,112.6697,112.5449,112.6162,11794.0
2019-07-08 10:00:00,126.37,126.45,126.25,126.31,20681.0,112.5984,112.6697,112.4915,112.5449,20681.0
2019-07-08 10:05:00,126.35,126.49,126.26,126.45,11787.0,112.5806,112.7053,112.5004,112.6697,11787.0
2019-07-08 10:10:00,126.46,126.93,126.39,126.93,53055.0,112.6786,113.0974,112.6162,113.0974,53055.0
2019-07-08 10:15:00,126.96,127.02,126.86,126.95,27195.0,113.1241,113.1776,113.035,113.1152,27195.0
2019-07-08 10:20:00,126.94,126.98,126.7,126.73,33458.0,113.1063,113.1419,112.8924,112.9192,33458.0
2019-07-08 10:25:00,126.75,126.79,126.65,126.7,16090.0,112.937,112.9726,112.8479,112.8924,16090.0
2019-07-08 10:30:00,126.7,126.76,126.55,126.62,11140.0,112.8924,112.9459,112.7588,112.8212,11140.0
2019-07-08 10:35:00,126.6,126.65,126.56,126.65,6503.0,112.8033,112.8479,112.7677,112.8479,6503.0
2019-07-08 10:40:00,126.67,126.78,126.62,126.78,10717.0,112.8657,112.9637,112.8212,112.9637,10717.0
2019-07-08 10:45:00,126.78,126.87,126.69,126.69,10178.0,112.9637,113.0439,112.8835,112.8835,10178.0
2019-07-08 10:50:00,126.69,126.73,126.61,126.7,31495.0,112.8835,112.9192,112.8123,112.8924,31495.0
2019-07-08 10:55:00,126.69,126.96,126.67,126.95,9565.0,112.8835,113.1241,112.8657,113.1152,9565.0
2019-07-08 11:00:00,126.96,127.0,126.82,126.9,14319.0,113.1241,113.1598,112.9994,113.0707,14319.0
2019-07-08 11:05:00,126.88,126.88,126.72,126.73,22215.0,113.0528,113.0528,112.9103,112.9192,22215.0
2019-07-08 11:10:00,126.73,126.8,126.7,126.8,20041.0,112.9192,112.9816,112.8924,112.9816,20041.0
2019-07-08 11:15:00,126.82,126.99,126.82,126.91,12110.0,112.9994,113.1508,112.9994,113.0796,12110.0
2019-07-08 11:20:00,126.93,127.02,126.92,126.93,18921.0,113.0974,113.1776,113.0885,113.0974,18921.0
2019-07-08 11:25:00,126.92,126.92,126.75,126.77,17309.0,113.0885,113.0885,112.937,112.9548,17309.0
2019-07-08 11:30:00,126.78,126.91,126.73,126.81,33703.0,112.9637,113.0796,112.9192,112.9905,33703.0
2019-07-08 11:35:00,126.8,126.95,126.79,126.91,11451.0,112.9816,113.1152,112.9726,113.0796,11451.0
2019-07-08 11:40:00,126.89,126.9,126.77,126.86,10184.0,113.0617,113.0707,112.9548,113.035,10184.0
2019-07-08 11:45:00,126.84,126.86,126.77,126.84,9765.0,113.0172,113.035,112.9548,113.0172,9765.0
2019-07-08 11:50:00,126.82,126.89,126.76,126.76,4462.0,112.9994,113.0617,112.9459,112.9459,4462.0
2019-07-08 11:55:00,126.75,126.77,126.69,126.75,9106.0,112.937,112.9548,112.8835,112.937,9106.0
2019-07-08 12:00:00,126.73,126.75,126.66,126.73,14093.0,112.9192,112.937,112.8568,112.9192,14093.0
2019-07-08 12:05:00,126.73,126.77,126.68,126.77,16506.0,112.9192,112.9548,112.8746,112.9548,16506.0
2019-07-08 12:10:00,126.75,126.83,126.74,126.79,13142.0,112.937,113.0083,112.9281,112.9726,13142.0
2019-07-08 12:15:00,126.79,126.91,126.77,126.88,11845.0,112.9726,113.0796,112.9548,113.0528,11845.0
2019-07-08 12:20:00,126.87,126.94,126.83,126.83,17600.0,113.0439,113.1063,113.0083,113.0083,17600.0
2019-07-08 12:25:00,126.86,126.92,126.75,126.78,10086.0,113.035,113.0885,112.937,112.9637,10086.0
2019-07-08 12:30:00,126.79,126.86,126.78,126.85,10572.0,112.9726,113.035,112.9637,113.0261,10572.0
2019-07-08 12:35:00,126.86,126.96,126.86,126.91,9748.0,113.035,113.1241,113.035,113.0796,9748.0
2019-07-08 12:40:00,126.92,126.95,126.87,126.94,7714.0,113.0885,113.1152,113.0439,113.1063,7714.0
2019-07-08 12:45:00,126.94,126.99,126.92,126.97,8339.0,113.1063,113.1508,113.0885,113.133,8339.0
2019-07-08 12:50:00,126.98,127.02,126.85,126.91,9921.0,113.1419,113.1776,113.0261,113.0796,9921.0
2019-07-08 12:55:00,126.9,127.01,126.87,127.01,9826.0,113.0707,113.1687,113.0439,113.1687,9826.0
2019-07-08 13:00:00,127.02,127.03,126.91,126.92,19579.0,113.1776,113.1865,113.0796,113.0885,19579.0
2019-07-08 13:05:00,126.91,126.92,126.79,126.85,11212.0,113.0796,113.0885,112.9726,113.0261,11212.0
2019-07-08 13:10:00,126.85,126.99,126.84,126.98,10024.0,113.0261,113.1508,113.0172,113.1419,10024.0
2019-07-08 13:15:00,126.98,127.05,126.98,127.05,11782.0,113.1419,113.2043,113.1419,113.2043,11782.0
2019-07-08 13:20:00,127.04,127.12,127.0,127.01,17376.0,113.1954,113.2667,113.1598,113.1687,17376.0
2019-07-08 13:25:00,127.0,127.03,126.92,127.01,19295.0,113.1598,113.1865,113.0885,113.1687,19295.0
2019-07-08 13:30:00,127.01,127.06,126.88,126.92,23241.0,113.1687,113.2132,113.0528,113.0885,23241.0
2019-07-08 13:35:00,126.92,127.12,126.9,127.09,16833.0,113.0885,113.2667,113.0707,113.2399,16833.0
2019-07-08 13:40:00,127.09,127.15,127.07,127.13,9382.0,113.2399,113.2934,113.2221,113.2756,9382.0
2019-07-08 13:45:00,127.13,127.15,127.01,127.09,12805.0,113.2756,113.2934,113.1687,113.2399,12805.0
2019-07-08 13:50:00,127.07,127.11,126.98,126.99,10356.0,113.2221,113.2578,113.1419,113.1508,10356.0
2019-07-08 13:55:00,126.99,127.03,126.92,126.94,7730.0,113.1508,113.1865,113.0885,113.1063,7730.0
2019-07-08 14:00:00,126.93,126.93,126.81,126.83,17055.0,113.0974,113.0974,112.9905,113.0083,17055.0
2019-07-08 14:05:00,126.83,126.93,126.81,126.91,8027.0,113.0083,113.0974,112.9905,113.0796,8027.0
2019-07-08 14:10:00,126.91,126.95,126.81,126.87,16995.0,113.0796,113.1152,112.9905,113.0439,16995.0
2019-07-08 14:15:00,126.85,126.86,126.75,126.86,28130.0,113.0261,113.035,112.937,113.035,28130.0
2019-07-08 14:20:00,126.88,126.9,126.74,126.76,13631.0,113.0528,113.0707,112.9281,112.9459,13631.0
2019-07-08 14:25:00,126.74,126.78,126.71,126.74,13512.0,112.9281,112.9637,112.9014,112.9281,13512.0
2019-07-08 14:30:00,126.74,126.78,126.67,126.77,17131.0,112.9281,112.9637,112.8657,112.9548,17131.0
2019-07-08 14:35:00,126.75,126.75,126.57,126.63,9112.0,112.937,112.937,112.7766,112.8301,9112.0
2019-07-08 14:40:00,126.62,126.77,126.58,126.68,26729.0,112.8212,112.9548,112.7855,112.8746,26729.0
2019-07-08 14:45:00,126.7,126.82,126.69,126.82,9100.0,112.8924,112.9994,112.8835,112.9994,9100.0
2019-07-08 14:50:00,126.82,126.87,126.76,126.77,12331.0,112.9994,113.0439,112.9459,112.9548,12331.0
2019-07-08 14:55:00,126.77,126.8,126.72,126.73,20755.0,112.9548,112.9816,112.9103,112.9192,20755.0
2019-07-08 15:00:00,126.74,126.77,126.67,126.72,22689.0,112.9281,112.9548,112.8657,112.9103,22689.0
2019-07-08 15:05:00,126.72,126.85,126.7,126.85,12067.0,112.9103,113.0261,112.8924,113.0261,12067.0
2019-07-08 15:10:00,126.85,126.88,126.78,126.88,14249.0,113.0261,113.0528,112.9637,113.0528,14249.0
2019-07-08 15:15:00,126.88,126.94,126.77,126.79,14584.0,113.0528,113.1063,112.9548,112.9726,14584.0
2019-07-08 15:20:00,126.8,126.82,126.75,126.77,10985.0,112.9816,112.9994,112.937,112.9548,10985.0
2019-07-08 15:25:00,126.79,126.93,126.78,126.86,27219.0,112.9726,113.0974,112.9637,113.035,27219.0
2019-07-08 15:30:00,126.89,126.97,126.78,126.85,18389.0,113.0617,113.133,112.9637,113.0261,18389.0
2019-07-08 15:35:00,126.85,126.91,126.79,126.84,22015.0,113.0261,113.0796,112.9726,113.0172,22015.0
2019-07-08 15:40:00,126.85,126.87,126.72,126.8,19922.0,113.0261,113.0439,112.9103,112.9816,19922.0
2019-07-08 15:45:00,126.8,126.84,126.75,126.81,21449.0,112.9816,113.0172,112.937,112.9905,21449.0
2019-07-08 15:50:00,126.81,126.84,126.72,126.76,44982.0,112.9905,113.0172,112.9103,112.9459,44982.0
2019-07-08 15:55:00,126.75,126.85,126.75,126.82,130442.0,112.937,113.0261,112.937,112.9994,130442.0
2019-07-09 09:30:00,126.64,127.5,126.25,126.76,60922.0,112.839,113.6053,112.4915,112.9459,60922.0
2019-07-09 09:35:00,126.82,126.94,126.54,126.54,8454.0,112.9994,113.1063,112.7499,112.7499,8454.0
2019-07-09 09:40:00,126.6,126.73,126.24,126.27,9969.0,112.8033,112.9192,112.4826,112.5093,9969.0
2019-07-09 09:45:00,126.24,126.29,126.13,126.28,31265.0,112.4826,112.5271,112.3846,112.5182,31265.0
2019-07-09 09:50:00,126.28,126.74,126.28,126.54,25138.0,112.5182,112.9281,112.5182,112.7499,25138.0
2019-07-09 09:55:00,126.54,126.76,126.53,126.61,23618.0,112.7499,112.9459,112.741,112.8123,23618.0
2019-07-09 10:00:00,126.63,126.68,126.52,126.62,20065.0,112.8301,112.8746,112.7321,112.8212,20065.0
2019-07-09 10:05:00,126.61,126.9,126.56,126.77,38135.0,112.8123,113.0707,112.7677,112.9548,38135.0
2019-07-09 10:10:00,126.77,126.9,126.6,126.64,10972.0,112.9548,113.0707,112.8033,112.839,10972.0
2019-07-09 10:15:00,126.66,126.72,126.58,126.68,15723.0,112.8568,112.9103,112.7855,112.8746,15723.0
2019-07-09 10:20:00,126.69,126.9,126.63,126.88,10058.0,112.8835,113.0707,112.8301,113.0528,10058.0
2019-07-09 10:25:00,126.86,126.86,126.69,126.81,9137.0,113.035,113.035,112.8835,112.9905,9137.0
2019-07-09 10:30:00,126.77,126.84,126.69,126.84,5014.0,112.9548,113.0172,112.8835,113.0172,5014.0
2019-07-09 10:35:00,126.85,126.87,126.79,126.82,8219.0,113.0261,113.0439,112.9726,112.9994,8219.0
2019-07-09 10:40:00,126.86,126.86,126.64,126.77,7510.0,113.035,113.035,112.839,112.9548,7510.0
2019-07-09 10:45:00,126.78,126.9,126.72,126.73,7366.0,112.9637,113.0707,112.9103,112.9192,7366.0
2019-07-09 10:50:00,126.74,126.82,126.65,126.68,10080.0,112.9281,112.9994,112.8479,112.8746,10080.0
2019-07-09 10:55:00,126.68,126.68,126.49,126.54,11695.0,112.8746,112.8746,112.7053,112.7499,11695.0
2019-07-09 11:00:00,126.54,126.67,126.53,126.62,8065.0,112.7499,112.8657,112.741,112.8212,8065.0
2019-07-09 11:05:00,126.63,126.85,126.63,126.81,16093.0,112.8301,113.0261,112.8301,112.9905,16093.0
2019-07-09 11:10:00,126.8,126.8,126.72,126.74,11094.0,112.9816,112.9816,112.9103,112.9281,11094.0
2019-07-09 11:15:00,126.72,126.96,126.72,126.93,11463.0,112.9103,113.1241,112.9103,113.0974,11463.0
2019-07-09 11:20:00,126.94,126.96,126.84,126.94,10192.0,113.1063,113.1241,113.0172,113.1063,10192.0
2019-07-09 11:25:00,126.95,127.0,126.85,126.87,21953.0,113.1152,113.1598,113.0261,113.0439,21953.0
2019-07-09 11:30:00,126.86,127.04,126.86,126.96,14358.0,113.035,113.1954,113.035,113.1241,14358.0
2019-07-09 11:35:00,126.97,127.04,126.92,126.95,19377.0,113.133,113.1954,113.0885,113.1152,19377.0
2019-07-09 11:40:00,126.96,127.06,126.95,126.99,7434.0,113.1241,113.2132,113.1152,113.1508,7434.0
2019-07-09 11:45:00,127.0,127.01,126.86,126.94,16949.0,113.1598,113.1687,113.035,113.1063,16949.0
2019-07-09 11:50:00,126.94,126.95,126.75,126.88,32104.0,113.1063,113.1152,112.937,113.0528,32104.0
2019-07-09 11:55:00,126.85,126.97,126.71,126.72,43999.0,113.0261,113.133,112.9014,112.9103,43999.0
2019-07-09 12:00:00,126.75,126.76,126.5,126.62,29115.0,112.937,112.9459,112.7142,112.8212,29115.0
2019-07-09 12:05:00,126.65,126.85,126.64,126.84,7335.0,112.8479,113.0261,112.839,113.0172,7335.0
2019-07-09 12:10:00,126.84,126.89,126.74,126.77,5517.0,113.0172,113.0617,112.9281,112.9548,5517.0
2019-07-09 12:15:00,126.75,126.89,126.75,126.82,7891.0,112.937,113.0617,112.937,112.9994,7891.0
2019-07-09 12:20:00,126.84,126.85,126.78,126.81,4650.0,113.0172,113.0261,112.9637,112.9905,4650.0
2019-07-09 12:25:00,126.82,126.85,126.73,126.76,8653.0,112.9994,113.0261,112.9192,112.9459,8653.0
2019-07-09 12:30:00,126.76,126.81,126.73,126.79,7002.0,112.9459,112.9905,112.9192,112.9726,7002.0
2019-07-09 12:35:00,126.77,126.94,126.77,126.94,5617.0,112.9548,113.1063,112.9548,113.1063,5617.0
2019-07-09 12:40:00,126.95,126.95,126.74,126.83,15795.0,113.1152,113.1152,112.9281,113.0083,15795.0
2019-07-09 12:45:00,126.83,126.85,126.78,126.83,7969.0,113.0083,113.0261,112.9637,113.0083,7969.0
2019-07-09 12:50:00,126.85,126.85,126.74,126.79,7763.0,113.0261,113.0261,112.9281,112.9726,7763.0
2019-07-09 12:55:00,126.8,126.83,126.73,126.73,9724.0,112.9816,113.0083,112.9192,112.9192,9724.0
2019-07-09 13:00:00,126.77,126.77,126.66,126.75,8391.0,112.9548,112.9548,112.8568,112.937,8391.0
2019-07-09 13:05:00,126.77,126.84,126.71,126.84,15658.0,112.9548,113.0172,112.9014,113.0172,15658.0
2019-07-09 13:10:00,126.82,126.99,126.82,126.91,21701.0,112.9994,113.1508,112.9994,113.0796,21701.0
2019-07-09 13:15:00,126.85,126.85,126.74,126.76,3575.0,113.0261,113.0261,112.9281,112.9459,3575.0
2019-07-09 13:20:00,126.77,126.82,126.73,126.81,3360.0,112.9548,112.9994,112.9192,112.9905,3360.0
2019-07-09 13:25:00,126.82,126.82,126.75,126.79,6077.0,112.9994,112.9994,112.937,112.9726,6077.0
2019-07-09 13:30:00,126.8,126.8,126.74,126.77,2271.0,112.9816,112.9816,112.9281,112.9548,2271.0
2019-07-09 13:35:00,126.75,126.86,126.73,126.86,7708.0,112.937,113.035,112.9192,113.035,7708.0
2019-07-09 13:40:00,126.85,126.93,126.84,126.93,6803.0,113.0261,113.0974,113.0172,113.0974,6803.0
2019-07-09 13:45:00,126.95,126.99,126.94,126.99,5500.0,113.1152,113.1508,113.1063,113.1508,5500.0
2019-07-09 13:50:00,126.97,126.98,126.88,126.88,7971.0,113.133,113.1419,113.0528,113.0528,7971.0
2019-07-09 13:55:00,126.87,126.93,126.86,126.88,6256.0,113.0439,113.0974,113.035,113.0528,6256.0
2019-07-09 14:00:00,126.88,126.93,126.87,126.91,2470.0,113.0528,113.0974,113.0439,113.0796,2470.0
2019-07-09 14:05:00,126.9,127.0,126.89,126.99,6294.0,113.0707,113.1598,113.0617,113.1508,6294.0
2019-07-09 14:10:00,126.99,127.1,126.99,127.1,8553.0,113.1508,113.2489,113.1508,113.2489,8553.0
2019-07-09 14:15:00,127.1,127.16,127.08,127.11,7800.0,113.2489,113.3023,113.231,113.2578,7800.0
2019-07-09 14:20:00,127.1,127.1,126.99,127.02,6997.0,113.2489,113.2489,113.1508,113.1776,6997.0
2019-07-09 14:25:00,127.02,127.04,126.97,126.98,17103.0,113.1776,113.1954,113.133,113.1419,17103.0
2019-07-09 14:30:00,126.97,126.97,126.9,126.94,5584.0,113.133,113.133,113.0707,113.1063,5584.0
2019-07-09 14:35:00,126.96,126.97,126.91,126.94,6428.0,113.1241,113.133,113.0796,113.1063,6428.0
2019-07-09 14:40:00,126.93,126.95,126.9,126.92,5881.0,113.0974,113.1152,113.0707,113.0885,5881.0
2019-07-09 14:45:00,126.92,127.11,126.92,127.08,16281.0,113.0885,113.2578,113.0885,113.231,16281.0
2019-07-09 14:50:00,127.06,127.07,126.96,127.01,24364.0,113.2132,113.2221,113.1241,113.1687,24364.0
2019-07-09 14:55:00,127.01,127.06,126.97,127.04,18724.0,113.1687,113.2132,113.133,113.1954,18724.0
2019-07-09 15:00:00,127.03,127.08,126.97,127.06,8039.0,113.1865,113.231,113.133,113.2132,8039.0
2019-07-09 15:05:00,127.06,127.06,126.93,126.96,9253.0,113.2132,113.2132,113.0974,113.1241,9253.0
2019-07-09 15:10:00,126.95,127.0,126.92,126.98,9171.0,113.1152,113.1598,113.0885,113.1419,9171.0
2019-07-09 15:15:00,126.98,127.01,126.96,127.0,37367.0,113.1419,113.1687,113.1241,113.1598,37367.0
2019-07-09 15:20:00,127.01,127.01,126.84,126.88,11705.0,113.1687,113.1687,113.0172,113.0528,11705.0
2019-07-09 15:25:00,126.86,126.86,126.79,126.84,13108.0,113.035,113.035,112.9726,113.0172,13108.0
2019-07-09 15:30:00,126.83,126.98,126.81,126.98,19945.0,113.0083,113.1419,112.9905,113.1419,19945.0
2019-07-09 15:35:00,126.98,127.0,126.87,126.87,31359.0,113.1419,113.1598,113.0439,113.0439,31359.0
2019-07-09 15:40:00,126.87,126.92,126.84,126.88,29366.0,113.0439,113.0885,113.0172,113.0528,29366.0
2019-07-09 15:45:00,126.88,126.9,126.81,126.86,36379.0,113.0528,113.0707,112.9905,113.035,36379.0
2019-07-09 15:50:00,126.88,127.12,126.88,127.04,45074.0,113.0528,113.2667,113.0528,113.1954,45074.0
2019-07-09 15:55:00,127.02,127.05,126.88,126.99,130949.0,113.1776,113.2043,113.0528,113.1508,130949.0
2019-07-10 09:30:00,127.21,127.5,126.82,126.83,27513.0,113.3469,113.6053,112.9994,113.0083,27513.0
2019-07-10 09:35:00,126.9,127.42,126.9,127.29,19594.0,113.0707,113.534,113.0707,113.4182,19594.0
2019-07-10 09:40:00,127.31,127.49,127.27,127.4,11844.0,113.436,113.5964,113.4003,113.5162,11844.0
2019-07-10 09:45:00,127.35,127.45,127.28,127.39,5590.0,113.4716,113.5607,113.4092,113.5073,5590.0
2019-07-10 09:50:00,127.4,127.59,127.37,127.54,4829.0,113.5162,113.6855,113.4894,113.6409,4829.0
2019-07-10 09:55:00,127.55,127.55,127.3,127.49,13110.0,113.6498,113.6498,113.4271,113.5964,13110.0
2019-07-10 10:00:00,127.49,127.79,127.48,127.71,34066.0,113.5964,113.8637,113.5874,113.7924,34066.0
2019-07-10 10:05:00,127.71,127.87,127.55,127.66,47324.0,113.7924,113.9349,113.6498,113.7478,47324.0
2019-07-10 10:10:00,127.68,127.69,127.33,127.37,37993.0,113.7656,113.7746,113.4538,113.4894,37993.0
2019-07-10 10:15:00,127.41,127.46,127.34,127.42,8129.0,113.5251,113.5696,113.4627,113.534,8129.0
2019-07-10 10:20:00,127.46,127.52,127.36,127.41,4667.0,113.5696,113.6231,113.4805,113.5251,4667.0
2019-07-10 10:25:00,127.4,127.44,127.18,127.18,6907.0,113.5162,113.5518,113.3201,113.3201,6907.0
2019-07-10 10:30:00,127.14,127.16,126.96,127.0,9104.0,113.2845,113.3023,113.1241,113.1598,9104.0
2019-07-10 10:35:00,126.97,127.21,126.97,127.17,30399.0,113.133,113.3469,113.133,113.3112,30399.0
2019-07-10 10:40:00,127.19,127.2,127.02,127.2,5704.0,113.329,113.338,113.1776,113.338,5704.0
2019-07-10 10:45:00,127.15,127.21,127.11,127.2,9453.0,113.2934,113.3469,113.2578,113.338,9453.0
2019-07-10 10:50:00,127.14,127.16,127.06,127.07,6605.0,113.2845,113.3023,113.2132,113.2221,6605.0
2019-07-10 10:55:00,127.04,127.12,126.97,126.97,31882.0,113.1954,113.2667,113.133,113.133,31882.0
2019-07-10 11:00:00,126.95,127.0,126.84,126.88,6788.0,113.1152,113.1598,113.0172,113.0528,6788.0
2019-07-10 11:05:00,126.85,126.97,126.84,126.88,5701.0,113.0261,113.133,113.0172,113.0528,5701.0
2019-07-10 11:10:00,126.86,126.93,126.85,126.9,4849.0,113.035,113.0974,113.0261,113.0707,4849.0
2019-07-10 11:15:00,126.87,126.94,126.8,126.82,26052.0,113.0439,113.1063,112.9816,112.9994,26052.0
2019-07-10 11:20:00,126.82,127.04,126.78,126.96,12157.0,112.9994,113.1954,112.9637,113.1241,12157.0
2019-07-10 11:25:00,126.95,127.2,126.94,127.07,8164.0,113.1152,113.338,113.1063,113.2221,8164.0
2019-07-10 11:30:00,127.05,127.18,127.05,127.11,9553.0,113.2043,113.3201,113.2043,113.2578,9553.0
2019-07-10 11:35:00,127.11,127.15,127.05,127.06,7465.0,113.2578,113.2934,113.2043,113.2132,7465.0
2019-07-10 11:40:00,127.05,127.11,127.01,127.03,8593.0,113.2043,113.2578,113.1687,113.1865,8593.0
2019-07-10 11:45:00,127.03,127.13,127.02,127.08,7212.0,113.1865,113.2756,113.1776,113.231,7212.0
2019-07-10 11:50:00,127.06,127.13,127.04,127.09,11011.0,113.2132,113.2756,113.1954,113.2399,11011.0
2019-07-10 11:55:00,127.09,127.09,126.99,127.0,9997.0,113.2399,113.2399,113.1508,113.1598,9997.0
2019-07-10 12:00:00,127.0,127.0,126.84,126.84,7146.0,113.1598,113.1598,113.0172,113.0172,7146.0
2019-07-10 12:05:00,126.88,126.96,126.86,126.9,5593.0,113.0528,113.1241,113.035,113.0707,5593.0
2019-07-10 12:10:00,126.91,126.92,126.85,126.86,2883.0,113.0796,113.0885,113.0261,113.035,2883.0
2019-07-10 12:15:00,126.87,126.92,126.85,126.89,2932.0,113.0439,113.0885,113.0261,113.0617,2932.0
2019-07-10 12:20:00,126.87,126.88,126.73,126.73,4105.0,113.0439,113.0528,112.9192,112.9192,4105.0
2019-07-10 12:25:00,126.74,126.75,126.7,126.72,15600.0,112.9281,112.937,112.8924,112.9103,15600.0
2019-07-10 12:30:00,126.73,126.8,126.72,126.76,6411.0,112.9192,112.9816,112.9103,112.9459,6411.0
2019-07-10 12:35:00,126.76,126.77,126.71,126.71,7725.0,112.9459,112.9548,112.9014,112.9014,7725.0
2019-07-10 12:40:00,126.71,126.74,126.69,126.73,7040.0,112.9014,112.9281,112.8835,112.9192,7040.0
2019-07-10 12:45:00,126.71,126.75,126.69,126.75,3458.0,112.9014,112.937,112.8835,112.937,3458.0
2019-07-10 12:50:00,126.78,126.83,126.77,126.79,3830.0,112.9637,113.0083,112.9548,112.9726,3830.0
2019-07-10 12:55:00,126.78,126.93,126.77,126.93,4601.0,112.9637,113.0974,112.9548,113.0974,4601.0
2019-07-10 13:00:00,126.94,127.03,126.93,126.93,7732.0,113.1063,113.1865,113.0974,113.0974,7732.0
2019-07-10 13:05:00,126.92,126.96,126.88,126.93,3606.0,113.0885,113.1241,113.0528,113.0974,3606.0
2019-07-10 13:10:00,126.93,126.97,126.92,126.95,3318.0,113.0974,113.133,113.0885,113.1152,3318.0
2019-07-10 13:15:00,126.95,126.95,126.88,126.93,5344.0,113.1152,113.1152,113.0528,113.0974,5344.0
2019-07-10 13:20:00,126.93,127.01,126.92,127.01,4651.0,113.0974,113.1687,113.0885,113.1687,4651.0
2019-07-10 13:25:00,127.01,127.02,126.98,127.01,4657.0,113.1687,113.1776,113.1419,113.1687,4657.0
2019-07-10 13:30:00,127.01,127.02,126.98,127.0,7598.0,113.1687,113.1776,113.1419,113.1598,7598.0
2019-07-10 13:35:00,127.0,127.01,126.95,126.98,8441.0,113.1598,113.1687,113.1152,113.1419,8441.0
2019-07-10 13:40:00,126.99,127.04,126.93,127.0,7333.0,113.1508,113.1954,113.0974,113.1598,7333.0
2019-07-10 13:45:00,127.0,127.03,126.98,127.03,7293.0,113.1598,113.1865,113.1419,113.1865,7293.0
2019-07-10 13:50:00,127.03,127.05,126.99,127.03,9856.0,113.1865,113.2043,113.1508,113.1865,9856.0
2019-07-10 13:55:00,127.02,127.02,126.9,126.9,3404.0,113.1776,113.1776,113.0707,113.0707,3404.0
2019-07-10 14:00:00,126.91,127.0,126.88,126.93,16934.0,113.0796,113.1598,113.0528,113.0974,16934.0
2019-07-10 14:05:00,126.94,126.94,126.82,126.83,5390.0,113.1063,113.1063,112.9994,113.0083,5390.0
2019-07-10 14:10:00,126.83,126.83,126.73,126.73,30441.0,113.0083,113.0083,112.9192,112.9192,30441.0
2019-07-10 14:15:00,126.72,126.72,126.59,126.61,7701.0,112.9103,112.9103,112.7944,112.8123,7701.0
2019-07-10 14:20:00,126.61,126.65,126.58,126.58,5382.0,112.8123,112.8479,112.7855,112.7855,5382.0
2019-07-10 14:25:00,126.57,126.61,126.47,126.6,76496.0,112.7766,112.8123,112.6875,112.8033,76496.0
2019-07-10 14:30:00,126.6,126.72,126.6,126.7,11405.0,112.8033,112.9103,112.8033,112.8924,11405.0
2019-07-10 14:35:00,126.7,126.71,126.63,126.65,6958.0,112.8924,112.9014,112.8301,112.8479,6958.0
2019-07-10 14:40:00,126.64,126.67,126.6,126.61,7457.0,112.839,112.8657,112.8033,112.8123,7457.0
2019-07-10 14:45:00,126.6,126.61,126.42,126.44,11594.0,112.8033,112.8123,112.643,112.6608,11594.0
2019-07-10 14:50:00,126.42,126.54,126.39,126.54,10318.0,112.643,112.7499,112.6162,112.7499,10318.0
2019-07-10 14:55:00,126.53,126.67,126.52,126.67,10491.0,112.741,112.8657,112.7321,112.8657,10491.0
2019-07-10 15:00:00,126.66,126.72,126.66,126.69,10504.0,112.8568,112.9103,112.8568,112.8835,10504.0
2019-07-10 15:05:00,126.69,126.78,126.67,126.78,8384.0,112.8835,112.9637,112.8657,112.9637,8384.0
2019-07-10 15:10:00,126.78,126.81,126.75,126.77,22958.0,112.9637,112.9905,112.937,112.9548,22958.0
2019-07-10 15:15:00,126.77,126.85,126.75,126.75,17576.0,112.9548,113.0261,112.937,112.937,17576.0
2019-07-10 15:20:00,126.75,126.79,126.69,126.7,13688.0,112.937,112.9726,112.8835,112.8924,13688.0
2019-07-10 15:25:00,126.7,126.85,126.7,126.85,34865.0,112.8924,113.0261,112.8924,113.0261,34865.0
2019-07-10 15:30:00,126.86,126.97,126.84,126.97,28742.0,113.035,113.133,113.0172,113.133,28742.0
2019-07-10 15:35:00,126.97,127.03,126.89,126.93,30874.0,113.133,113.1865,113.0617,113.0974,30874.0
2019-07-10 15:40:00,126.93,126.95,126.83,126.9,24966.0,113.0974,113.1152,113.0083,113.0707,24966.0
2019-07-10 15:45:00,126.9,126.93,126.83,126.9,27696.0,113.0707,113.0974,113.0083,113.0707,27696.0
2019-07-10 15:50:00,126.89,127.0,126.88,126.96,35490.0,113.0617,113.1598,113.0528,113.1241,35490.0
2019-07-10 15:55:00,126.97,126.99,126.81,126.82,162300.0,113.133,113.1508,112.9905,112.9994,162300.0
2019-07-11 09:30:00,127.25,127.51,126.55,126.77,48003.0,113.3825,113.6142,112.7588,112.9548,48003.0
2019-07-11 09:35:00,126.81,127.13,126.78,127.05,21083.0,112.9905,113.2756,112.9637,113.2043,21083.0
2019-07-11 09:40:00,127.06,127.39,127.01,127.24,31039.0,113.2132,113.5073,113.1687,113.3736,31039.0
2019-07-11 09:45:00,127.26,127.36,127.18,127.31,17170.0,113.3914,113.4805,113.3201,113.436,17170.0
2019-07-11 09:50:00,127.33,127.41,127.22,127.23,14733.0,113.4538,113.5251,113.3558,113.3647,14733.0
2019-07-11 09:55:00,127.25,127.37,127.18,127.36,12127.0,113.3825,113.4894,113.3201,113.4805,12127.0
2019-07-11 10:00:00,127.39,127.4,127.19,127.26,10846.0,113.5073,113.5162,113.329,113.3914,10846.0
2019-07-11 10:05:00,127.25,127.25,127.07,127.09,13792.0,113.3825,113.3825,113.2221,113.2399,13792.0
2019-07-11 10:10:00,127.08,127.3,127.05,127.29,11914.0,113.231,113.4271,113.2043,113.4182,11914.0
2019-07-11 10:15:00,127.31,127.32,127.18,127.26,9918.0,113.436,113.4449,113.3201,113.3914,9918.0
2019-07-11 10:20:00,127.25,127.42,127.23,127.39,13915.0,113.3825,113.534,113.3647,113.5073,13915.0
2019-07-11 10:25:00,127.38,127.4,127.25,127.36,13542.0,113.4983,113.5162,113.3825,113.4805,13542.0
2019-07-11 10:30:00,127.37,127.38,127.18,127.23,10302.0,113.4894,113.4983,113.3201,113.3647,10302.0
2019-07-11 10:35:00,127.25,127.32,127.22,127.28,9158.0,113.3825,113.4449,113.3558,113.4092,9158.0
2019-07-11 10:40:00,127.31,127.4,127.25,127.36,21084.0,113.436,113.5162,113.3825,113.4805,21084.0
2019-07-11 10:45:00,127.36,127.46,127.35,127.4,47947.0,113.4805,113.5696,113.4716,113.5162,47947.0
2019-07-11 10:50:00,127.42,127.53,127.37,127.49,19283.0,113.534,113.632,113.4894,113.5964,19283.0
2019-07-11 10:55:00,127.48,127.57,127.46,127.54,50886.0,113.5874,113.6676,113.5696,113.6409,50886.0
2019-07-11 11:00:00,127.5,127.69,127.49,127.63,13197.0,113.6053,113.7746,113.5964,113.7211,13197.0
2019-07-11 11:05:00,127.62,127.69,127.61,127.67,7720.0,113.7122,113.7746,113.7033,113.7567,7720.0
2019-07-11 11:10:00,127.65,127.7,127.61,127.63,16269.0,113.7389,113.7835,113.7033,113.7211,16269.0
2019-07-11 11:15:00,127.64,127.66,127.59,127.63,10541.0,113.73,113.7478,113.6855,113.7211,10541.0
2019-07-11 11:20:00,127.62,127.72,127.61,127.72,8956.0,113.7122,113.8013,113.7033,113.8013,8956.0
2019-07-11 11:25:00,127.71,127.76,127.63,127.75,10404.0,113.7924,113.8369,113.7211,113.828,10404.0
2019-07-11 11:30:00,127.76,127.87,127.74,127.82,7401.0,113.8369,113.9349,113.8191,113.8904,7401.0
2019-07-11 11:35:00,127.83,127.85,127.71,127.74,10823.0,113.8993,113.9171,113.7924,113.8191,10823.0
2019-07-11 11:40:00,127.74,127.87,127.71,127.87,12161.0,113.8191,113.9349,113.7924,113.9349,12161.0
2019-07-11 11:45:00,127.88,127.89,127.78,127.79,8871.0,113.9439,113.9528,113.8548,113.8637,8871.0
2019-07-11 11:50:00,127.78,127.86,127.78,127.85,9071.0,113.8548,113.926,113.8548,113.9171,9071.0
2019-07-11 11:55:00,127.85,127.87,127.77,127.77,70673.0,113.9171,113.9349,113.8458,113.8458,70673.0
2019-07-11 12:00:00,127.77,127.77,127.61,127.68,16365.0,113.8458,113.8458,113.7033,113.7656,16365.0
2019-07-11 12:05:00,127.69,127.71,127.48,127.52,12618.0,113.7746,113.7924,113.5874,113.6231,12618.0
2019-07-11 12:10:00,127.51,127.54,127.46,127.53,6677.0,113.6142,113.6409,113.5696,113.632,6677.0
2019-07-11 12:15:00,127.54,127.56,127.52,127.54,7608.0,113.6409,113.6587,113.6231,113.6409,7608.0
2019-07-11 12:20:00,127.55,127.57,127.42,127.45,7577.0,113.6498,113.6676,113.534,113.5607,7577.0
2019-07-11 12:25:00,127.45,127.47,127.38,127.42,7498.0,113.5607,113.5785,113.4983,113.534,7498.0
2019-07-11 12:30:00,127.42,127.45,127.36,127.43,8361.0,113.534,113.5607,113.4805,113.5429,8361.0
2019-07-11 12:35:00,127.44,127.49,127.44,127.47,6260.0,113.5518,113.5964,113.5518,113.5785,6260.0
2019-07-11 12:40:00,127.48,127.54,127.48,127.51,8011.0,113.5874,113.6409,113.5874,113.6142,8011.0
2019-07-11 12:45:00,127.49,127.54,127.47,127.52,7129.0,113.5964,113.6409,113.5785,113.6231,7129.0
2019-07-11 12:50:00,127.52,127.53,127.39,127.39,9792.0,113.6231,113.632,113.5073,113.5073,9792.0
2019-07-11 12:55:00,127.39,127.45,127.39,127.44,12849.0,113.5073,113.5607,113.5073,113.5518,12849.0
2019-07-11 13:00:00,127.45,127.49,127.33,127.4,13737.0,113.5607,113.5964,113.4538,113.5162,13737.0
2019-07-11 13:05:00,127.37,127.39,127.13,127.13,11915.0,113.4894,113.5073,113.2756,113.2756,11915.0
2019-07-11 13:10:00,127.16,127.21,127.13,127.2,8514.0,113.3023,113.3469,113.2756,113.338,8514.0
2019-07-11 13:15:00,127.21,127.24,127.15,127.19,10852.0,113.3469,113.3736,113.2934,113.329,10852.0
2019-07-11 13:20:00,127.18,127.21,127.13,127.19,13236.0,113.3201,113.3469,113.2756,113.329,13236.0
2019-07-11 13:25:00,127.18,127.2,127.05,127.08,15292.0,113.3201,113.338,113.2043,113.231,15292.0
2019-07-11 13:30:00,127.09,127.13,127.03,127.06,25148.0,113.2399,113.2756,113.1865,113.2132,25148.0
2019-07-11 13:35:00,127.05,127.1,126.97,127.1,25374.0,113.2043,113.2489,113.133,113.2489,25374.0
2019-07-11 13:40:00,127.11,127.17,127.1,127.17,8692.0,113.2578,113.3112,113.2489,113.3112,8692.0
2019-07-11 13:45:00,127.18,127.19,127.09,127.19,8706.0,113.3201,113.329,113.2399,113.329,8706.0
2019-07-11 13:50:00,127.19,127.2,127.12,127.13,17241.0,113.329,113.338,113.2667,113.2756,17241.0
2019-07-11 13:55:00,127.1,127.17,127.09,127.17,14208.0,113.2489,113.3112,113.2399,113.3112,14208.0
2019-07-11 14:00:00,127.16,127.24,127.15,127.19,43494.0,113.3023,113.3736,113.2934,113.329,43494.0
2019-07-11 14:05:00,127.18,127.2,127.12,127.12,11480.0,113.3201,113.338,113.2667,113.2667,11480.0
2019-07-11 14:10:00,127.12,127.12,127.01,127.04,8860.0,113.2667,113.2667,113.1687,113.1954,8860.0
2019-07-11 14:15:00,127.01,127.03,126.98,126.99,158484.0,113.1687,113.1865,113.1419,113.1508,158484.0
2019-07-11 14:20:00,126.99,127.03,126.85,126.95,35454.0,113.1508,113.1865,113.0261,113.1152,35454.0
2019-07-11 14:25:00,126.95,127.03,126.95,127.02,16030.0,113.1152,113.1865,113.1152,113.1776,16030.0
2019-07-11 14:30:00,126.99,127.09,126.96,127.09,11258.0,113.1508,113.2399,113.1241,113.2399,11258.0
2019-07-11 14:35:00,127.09,127.2,127.07,127.18,16887.0,113.2399,113.338,113.2221,113.3201,16887.0
2019-07-11 14:40:00,127.18,127.34,127.17,127.34,9356.0,113.3201,113.4627,113.3112,113.4627,9356.0
2019-07-11 14:45:00,127.34,127.34,127.24,127.26,43001.0,113.4627,113.4627,113.3736,113.3914,43001.0
2019-07-11 14:50:00,127.26,127.33,127.24,127.27,11043.0,113.3914,113.4538,113.3736,113.4003,11043.0
2019-07-11 14:55:00,127.28,127.32,127.26,127.27,8915.0,113.4092,113.4449,113.3914,113.4003,8915.0
2019-07-11 15:00:00,127.27,127.3,127.26,127.28,5964.0,113.4003,113.4271,113.3914,113.4092,5964.0
2019-07-11 15:05:00,127.28,127.41,127.28,127.38,10756.0,113.4092,113.5251,113.4092,113.4983,10756.0
2019-07-11 15:10:00,127.36,127.52,127.35,127.49,15439.0,113.4805,113.6231,113.4716,113.5964,15439.0
2019-07-11 15:15:00,127.48,127.57,127.47,127.55,15930.0,113.5874,113.6676,113.5785,113.6498,15930.0
2019-07-11 15:20:00,127.55,127.57,127.5,127.52,12319.0,113.6498,113.6676,113.6053,113.6231,12319.0
2019-07-11 15:25:00,127.52,127.57,127.49,127.54,23777.0,113.6231,113.6676,113.5964,113.6409,23777.0
2019-07-11 15:30:00,127.53,127.56,127.45,127.47,42246.0,113.632,113.6587,113.5607,113.5785,42246.0
2019-07-11 15:35:00,127.46,127.5,127.41,127.48,40691.0,113.5696,113.6053,113.5251,113.5874,40691.0
2019-07-11 15:40:00,127.47,127.47,127.41,127.46,26675.0,113.5785,113.5785,113.5251,113.5696,26675.0
2019-07-11 15:45:00,127.46,127.86,127.45,127.86,68561.0,113.5696,113.926,113.5607,113.926,68561.0
2019-07-11 15:50:00,127.87,127.89,127.72,127.82,57519.0,113.9349,113.9528,113.8013,113.8904,57519.0
2019-07-11 15:55:00,127.82,127.93,127.72,127.82,97590.0,113.8904,113.9884,113.8013,113.8904,97590.0
2019-07-12 09:30:00,128.17,128.42,127.84,128.34,46662.0,114.2023,114.425,113.9082,114.3537,46662.0
2019-07-12 09:35:00,128.33,128.84,128.24,128.52,30301.0,114.3448,114.7992,114.2646,114.5141,30301.0
2019-07-12 09:40:00,128.52,128.52,128.29,128.37,18300.0,114.5141,114.5141,114.3092,114.3805,18300.0
2019-07-12 09:45:00,128.39,128.48,128.17,128.32,9880.0,114.3983,114.4785,114.2023,114.3359,9880.0
2019-07-12 09:50:00,128.36,128.39,128.11,128.11,15914.0,114.3715,114.3983,114.1488,114.1488,15914.0
2019-07-12 09:55:00,128.11,128.29,128.1,128.22,14735.0,114.1488,114.3092,114.1399,114.2468,14735.0
2019-07-12 10:00:00,128.21,128.33,128.14,128.3,15391.0,114.2379,114.3448,114.1755,114.3181,15391.0
2019-07-12 10:05:00,128.3,128.53,128.19,128.44,32834.0,114.3181,114.523,114.2201,114.4428,32834.0
2019-07-12 10:10:00,128.45,128.52,128.4,128.46,21686.0,114.4517,114.5141,114.4072,114.4606,21686.0
2019-07-12 10:15:00,128.49,128.57,128.41,128.45,68982.0,114.4874,114.5587,114.4161,114.4517,68982.0
2019-07-12 10:20:00,128.47,128.55,128.4,128.47,18853.0,114.4696,114.5408,114.4072,114.4696,18853.0
2019-07-12 10:25:00,128.45,128.49,128.32,128.35,30139.0,114.4517,114.4874,114.3359,114.3626,30139.0
2019-07-12 10:30:00,128.36,128.39,128.19,128.19,20156.0,114.3715,114.3983,114.2201,114.2201,20156.0
2019-07-12 10:35:00,128.19,128.2,127.72,127.79,38207.0,114.2201,114.229,113.8013,113.8637,38207.0
2019-07-12 10:40:00,127.8,128.07,127.74,128.05,25769.0,113.8726,114.1131,113.8191,114.0953,25769.0
2019-07-12 10:45:00,128.06,128.33,128.05,128.3,15575.0,114.1042,114.3448,114.0953,114.3181,15575.0
2019-07-12 10:50:00,128.3,128.3,127.96,128.05,51503.0,114.3181,114.3181,114.0151,114.0953,51503.0
2019-07-12 10:55:00,128.05,128.13,128.01,128.07,19688.0,114.0953,114.1666,114.0597,114.1131,19688.0
2019-07-12 11:00:00,128.07,128.28,128.03,128.25,38508.0,114.1131,114.3003,114.0775,114.2735,38508.0
2019-07-12 11:05:00,128.25,128.33,128.22,128.24,22729.0,114.2735,114.3448,114.2468,114.2646,22729.0
2019-07-12 11:10:00,128.24,128.33,128.13,128.33,14208.0,114.2646,114.3448,114.1666,114.3448,14208.0
2019-07-12 11:15:00,128.33,128.33,128.11,128.17,13350.0,114.3448,114.3448,114.1488,114.2023,13350.0
2019-07-12 11:20:00,128.18,128.27,128.15,128.27,21063.0,114.2112,114.2914,114.1844,114.2914,21063.0
2019-07-12 11:25:00,128.27,128.33,128.15,128.17,42662.0,114.2914,114.3448,114.1844,114.2023,42662.0
2019-07-12 11:30:00,128.17,128.28,128.06,128.21,65479.0,114.2023,114.3003,114.1042,114.2379,65479.0
2019-07-12 11:35:00,128.21,128.24,128.16,128.24,6979.0,114.2379,114.2646,114.1933,114.2646,6979.0
2019-07-12 11:40:00,128.24,128.34,128.24,128.34,12635.0,114.2646,114.3537,114.2646,114.3537,12635.0
2019-07-12 11:45:00,128.34,128.44,128.34,128.38,9174.0,114.3537,114.4428,114.3537,114.3894,9174.0
2019-07-12 11:50:00,128.38,128.58,128.38,128.54,9001.0,114.3894,114.5676,114.3894,114.5319,9001.0
2019-07-12 11:55:00,128.53,128.54,128.25,128.34,53043.0,114.523,114.5319,114.2735,114.3537,53043.0
2019-07-12 12:00:00,128.35,128.46,128.31,128.44,15031.0,114.3626,114.4606,114.327,114.4428,15031.0
2019-07-12 12:05:00,128.43,128.59,128.39,128.59,16168.0,114.4339,114.5765,114.3983,114.5765,16168.0
2019-07-12 12:10:00,128.61,128.67,128.51,128.66,15087.0,114.5943,114.6478,114.5052,114.6389,15087.0
2019-07-12 12:15:00,128.67,128.69,128.55,128.67,14600.0,114.6478,114.6656,114.5408,114.6478,14600.0
2019-07-12 12:20:00,128.66,128.7,128.61,128.67,14425.0,114.6389,114.6745,114.5943,114.6478,14425.0
2019-07-12 12:25:00,128.65,128.7,128.62,128.65,14565.0,114.6299,114.6745,114.6032,114.6299,14565.0
2019-07-12 12:30:00,128.65,128.66,128.57,128.64,5701.0,114.6299,114.6389,114.5587,114.621,5701.0
2019-07-12 12:35:00,128.64,128.73,128.63,128.71,6614.0,114.621,114.7012,114.6121,114.6834,6614.0
2019-07-12 12:40:00,128.7,128.7,128.57,128.58,9851.0,114.6745,114.6745,114.5587,114.5676,9851.0
2019-07-12 12:45:00,128.61,128.64,128.53,128.61,9924.0,114.5943,114.621,114.523,114.5943,9924.0
2019-07-12 12:50:00,128.61,128.68,128.59,128.64,6200.0,114.5943,114.6567,114.5765,114.621,6200.0
2019-07-12 12:55:00,128.64,128.77,128.61,128.73,7797.0,114.621,114.7369,114.5943,114.7012,7797.0
2019-07-12 13:00:00,128.74,128.74,128.63,128.68,10590.0,114.7101,114.7101,114.6121,114.6567,10590.0
2019-07-12 13:05:00,128.68,128.68,128.58,128.63,6418.0,114.6567,114.6567,114.5676,114.6121,6418.0
2019-07-12 13:10:00,128.62,128.69,128.57,128.66,10632.0,114.6032,114.6656,114.5587,114.6389,10632.0
2019-07-12 13:15:00,128.66,128.73,128.65,128.7,12901.0,114.6389,114.7012,114.6299,114.6745,12901.0
2019-07-12 13:20:00,128.69,128.77,128.67,128.77,11318.0,114.6656,114.7369,114.6478,114.7369,11318.0
2019-07-12 13:25:00,128.78,128.84,128.77,128.81,10719.0,114.7458,114.7992,114.7369,114.7725,10719.0
2019-07-12 13:30:00,128.81,128.97,128.79,128.92,39241.0,114.7725,114.9151,114.7547,114.8705,39241.0
2019-07-12 13:35:00,128.93,128.93,128.86,128.89,8105.0,114.8794,114.8794,114.8171,114.8438,8105.0
2019-07-12 13:40:00,128.88,128.95,128.85,128.87,19469.0,114.8349,114.8972,114.8081,114.826,19469.0
2019-07-12 13:45:00,128.9,129.09,128.9,129.07,18143.0,114.8527,115.022,114.8527,115.0042,18143.0
2019-07-12 13:50:00,129.05,129.14,129.03,129.14,10837.0,114.9863,115.0665,114.9685,115.0665,10837.0
2019-07-12 13:55:00,129.14,129.15,128.95,129.02,17800.0,115.0665,115.0755,114.8972,114.9596,17800.0
2019-07-12 14:00:00,129.02,129.2,129.01,129.18,20083.0,114.9596,115.12,114.9507,115.1022,20083.0
2019-07-12 14:05:00,129.19,129.26,129.15,129.23,22135.0,115.1111,115.1735,115.0755,115.1467,22135.0
2019-07-12 14:10:00,129.23,129.32,129.22,129.31,30942.0,115.1467,115.2269,115.1378,115.218,30942.0
2019-07-12 14:15:00,129.32,129.38,129.27,129.27,20520.0,115.2269,115.2804,115.1824,115.1824,20520.0
2019-07-12 14:20:00,129.27,129.41,129.27,129.36,26581.0,115.1824,115.3071,115.1824,115.2626,26581.0
2019-07-12 14:25:00,129.35,129.37,129.23,129.26,24794.0,115.2537,115.2715,115.1467,115.1735,24794.0
2019-07-12 14:30:00,129.27,129.36,129.13,129.13,38641.0,115.1824,115.2626,115.0576,115.0576,38641.0
2019-07-12 14:35:00,129.13,129.16,129.08,129.1,16319.0,115.0576,115.0844,115.0131,115.0309,16319.0
2019-07-12 14:40:00,129.1,129.11,128.96,128.98,18520.0,115.0309,115.0398,114.9062,114.924,18520.0
2019-07-12 14:45:00,128.99,129.04,128.91,129.02,15000.0,114.9329,114.9774,114.8616,114.9596,15000.0
2019-07-12 14:50:00,129.02,129.05,128.94,129.04,19736.0,114.9596,114.9863,114.8883,114.9774,19736.0
2019-07-12 14:55:00,129.05,129.07,128.93,128.95,37824.0,114.9863,115.0042,114.8794,114.8972,37824.0
2019-07-12 15:00:00,128.96,129.03,128.87,128.88,27738.0,114.9062,114.9685,114.826,114.8349,27738.0
2019-07-12 15:05:00,128.88,128.96,128.88,128.91,15415.0,114.8349,114.9062,114.8349,114.8616,15415.0
2019-07-12 15:10:00,128.91,128.94,128.88,128.9,17278.0,114.8616,114.8883,114.8349,114.8527,17278.0
2019-07-12 15:15:00,128.9,128.95,128.88,128.95,16206.0,114.8527,114.8972,114.8349,114.8972,16206.0
2019-07-12 15:20:00,128.95,129.01,128.93,128.95,18555.0,114.8972,114.9507,114.8794,114.8972,18555.0
2019-07-12 15:25:00,128.94,128.97,128.91,128.97,21881.0,114.8883,114.9151,114.8616,114.9151,21881.0
2019-07-12 15:30:00,128.97,129.01,128.92,128.97,35599.0,114.9151,114.9507,114.8705,114.9151,35599.0
2019-07-12 15:35:00,128.98,129.15,128.98,129.15,37286.0,114.924,115.0755,114.924,115.0755,37286.0
2019-07-12 15:40:00,129.15,129.29,129.14,129.24,50526.0,115.0755,115.2002,115.0665,115.1556,50526.0
2019-07-12 15:45:00,129.24,129.39,129.22,129.39,68895.0,115.1556,115.2893,115.1378,115.2893,68895.0
2019-07-12 15:50:00,129.39,129.4,129.26,129.4,95814.0,115.2893,115.2982,115.1735,115.2982,95814.0
2019-07-12 15:55:00,129.4,129.48,129.23,129.35,194598.0,115.2982,115.3695,115.1467,115.2537,194598.0
2019-07-15 09:30:00,129.76,130.0,129.03,129.06,23160.0,115.619,115.8328,114.9685,114.9953,23160.0
2019-07-15 09:35:00,129.08,129.25,129.0,129.06,22814.0,115.0131,115.1646,114.9418,114.9953,22814.0
2019-07-15 09:40:00,129.08,129.46,129.07,129.41,13079.0,115.0131,115.3517,115.0042,115.3071,13079.0
2019-07-15 09:45:00,129.41,129.46,129.32,129.46,9252.0,115.3071,115.3517,115.2269,115.3517,9252.0
2019-07-15 09:50:00,129.49,129.62,129.36,129.46,7936.0,115.3784,115.4942,115.2626,115.3517,7936.0
2019-07-15 09:55:00,129.47,129.61,129.39,129.58,9882.0,115.3606,115.4853,115.2893,115.4586,9882.0
2019-07-15 10:00:00,129.56,129.56,129.39,129.46,15767.0,115.4408,115.4408,115.2893,115.3517,15767.0
2019-07-15 10:05:00,129.41,129.75,129.37,129.67,12986.0,115.3071,115.6101,115.2715,115.5388,12986.0
2019-07-15 10:10:00,129.66,129.8,129.65,129.76,20746.0,115.5299,115.6546,115.521,115.619,20746.0
2019-07-15 10:15:00,129.75,129.88,129.74,129.88,23590.0,115.6101,115.7259,115.6012,115.7259,23590.0
2019-07-15 10:20:00,129.88,130.0,129.82,129.91,25479.0,115.7259,115.8328,115.6724,115.7526,25479.0
2019-07-15 10:25:00,129.93,129.97,129.87,129.93,16559.0,115.7704,115.8061,115.717,115.7704,16559.0
2019-07-15 10:30:00,129.93,130.04,129.83,129.86,16663.0,115.7704,115.8685,115.6813,115.7081,16663.0
2019-07-15 10:35:00,129.86,129.87,129.53,129.61,8371.0,115.7081,115.717,115.414,115.4853,8371.0
2019-07-15 10:40:00,129.59,129.69,129.55,129.65,10096.0,115.4675,115.5566,115.4319,115.521,10096.0
2019-07-15 10:45:00,129.66,129.79,129.65,129.78,10280.0,115.5299,115.6457,115.521,115.6368,10280.0
2019-07-15 10:50:00,129.81,129.93,129.81,129.92,6900.0,115.6635,115.7704,115.6635,115.7615,6900.0
2019-07-15 10:55:00,129.9,130.25,129.9,130.16,42832.0,115.7437,116.0556,115.7437,115.9754,42832.0
2019-07-15 11:00:00,130.16,130.19,130.04,130.05,17732.0,115.9754,116.0021,115.8685,115.8774,17732.0
2019-07-15 11:05:00,130.05,130.09,129.98,130.03,20204.0,115.8774,115.913,115.815,115.8596,20204.0
2019-07-15 11:10:00,130.02,130.09,129.96,130.08,16408.0,115.8506,115.913,115.7972,115.9041,16408.0
2019-07-15 11:15:00,130.08,130.22,130.08,130.2,13498.0,115.9041,116.0288,115.9041,116.011,13498.0
2019-07-15 11:20:00,130.18,130.21,130.13,130.14,15640.0,115.9932,116.0199,115.9487,115.9576,15640.0
2019-07-15 11:25:00,130.14,130.2,130.13,130.14,10315.0,115.9576,116.011,115.9487,115.9576,10315.0
2019-07-15 11:30:00,130.13,130.15,130.02,130.11,15544.0,115.9487,115.9665,115.8506,115.9308,15544.0
2019-07-15 11:35:00,130.11,130.14,130.07,130.14,18122.0,115.9308,115.9576,115.8952,115.9576,18122.0
2019-07-15 11:40:00,130.13,130.25,130.12,130.16,17759.0,115.9487,116.0556,115.9397,115.9754,17759.0
2019-07-15 11:45:00,130.16,130.21,130.15,130.18,12000.0,115.9754,116.0199,115.9665,115.9932,12000.0
2019-07-15 11:50:00,130.18,130.23,130.12,130.19,13064.0,115.9932,116.0378,115.9397,116.0021,13064.0
2019-07-15 11:55:00,130.18,130.24,130.16,130.2,7127.0,115.9932,116.0467,115.9754,116.011,7127.0
2019-07-15 12:00:00,130.21,130.25,130.2,130.22,11194.0,116.0199,116.0556,116.011,116.0288,11194.0
2019-07-15 12:05:00,130.23,130.36,130.21,130.36,15519.0,116.0378,116.1536,116.0199,116.1536,15519.0
2019-07-15 12:10:00,130.34,130.34,130.15,130.19,12487.0,116.1358,116.1358,115.9665,116.0021,12487.0
2019-07-15 12:15:00,130.17,130.22,130.16,130.18,11799.0,115.9843,116.0288,115.9754,115.9932,11799.0
2019-07-15 12:20:00,130.16,130.23,130.16,130.21,10466.0,115.9754,116.0378,115.9754,116.0199,10466.0
2019-07-15 12:25:00,130.22,130.38,130.22,130.36,14985.0,116.0288,116.1714,116.0288,116.1536,14985.0
2019-07-15 12:30:00,130.36,130.42,130.34,130.4,17842.0,116.1536,116.207,116.1358,116.1892,17842.0
2019-07-15 12:35:00,130.39,130.41,130.35,130.39,13097.0,116.1803,116.1981,116.1447,116.1803,13097.0
2019-07-15 12:40:00,130.38,130.38,130.19,130.2,30407.0,116.1714,116.1714,116.0021,116.011,30407.0
2019-07-15 12:45:00,130.2,130.2,130.05,130.08,23264.0,116.011,116.011,115.8774,115.9041,23264.0
2019-07-15 12:50:00,130.06,130.09,129.85,129.88,19750.0,115.8863,115.913,115.6992,115.7259,19750.0
2019-07-15 12:55:00,129.89,130.03,129.89,129.98,22992.0,115.7348,115.8596,115.7348,115.815,22992.0
2019-07-15 13:00:00,129.99,130.01,129.97,129.97,12707.0,115.8239,115.8417,115.8061,115.8061,12707.0
2019-07-15 13:05:00,129.97,129.97,129.81,129.89,29309.0,115.8061,115.8061,115.6635,115.7348,29309.0
2019-07-15 13:10:00,129.9,130.0,129.9,129.97,15120.0,115.7437,115.8328,115.7437,115.8061,15120.0
2019-07-15 13:15:00,129.97,130.08,129.96,130.07,10986.0,115.8061,115.9041,115.7972,115.8952,10986.0
2019-07-15 13:20:00,130.07,130.08,130.0,130.0,10235.0,115.8952,115.9041,115.8328,115.8328,10235.0
2019-07-15 13:25:00,130.0,130.15,129.98,130.13,12606.0,115.8328,115.9665,115.815,115.9487,12606.0
2019-07-15 13:30:00,130.12,130.21,130.11,130.12,18839.0,115.9397,116.0199,115.9308,115.9397,18839.0
2019-07-15 13:35:00,130.11,130.31,130.1,130.29,22912.0,115.9308,116.109,115.9219,116.0912,22912.0
2019-07-15 13:40:00,130.28,130.31,130.19,130.19,23863.0,116.0823,116.109,116.0021,116.0021,23863.0
2019-07-15 13:45:00,130.19,130.21,130.11,130.18,26115.0,116.0021,116.0199,115.9308,115.9932,26115.0
2019-07-15 13:50:00,130.17,130.28,130.14,130.27,12559.0,115.9843,116.0823,115.9576,116.0734,12559.0
2019-07-15 13:55:00,130.26,130.32,130.2,130.21,11643.0,116.0645,116.1179,116.011,116.0199,11643.0
2019-07-15 14:00:00,130.2,130.24,130.01,130.03,17442.0,116.011,116.0467,115.8417,115.8596,17442.0
2019-07-15 14:05:00,130.03,130.1,130.0,130.0,13114.0,115.8596,115.9219,115.8328,115.8328,13114.0
2019-07-15 14:10:00,130.0,130.13,129.99,130.1,30955.0,115.8328,115.9487,115.8239,115.9219,30955.0
2019-07-15 14:15:00,130.12,130.25,130.1,130.24,17605.0,115.9397,116.0556,115.9219,116.0467,17605.0
2019-07-15 14:20:00,130.22,130.4,130.21,130.32,20927.0,116.0288,116.1892,116.0199,116.1179,20927.0
2019-07-15 14:25:00,130.31,130.45,130.31,130.44,22236.0,116.109,116.2338,116.109,116.2249,22236.0
2019-07-15 14:30:00,130.45,130.52,130.42,130.46,12587.0,116.2338,116.2962,116.207,116.2427,12587.0
2019-07-15 14:35:00,130.46,130.47,130.24,130.31,28335.0,116.2427,116.2516,116.0467,116.109,28335.0
2019-07-15 14:40:00,130.31,130.41,130.31,130.4,16428.0,116.109,116.1981,116.109,116.1892,16428.0
2019-07-15 14:45:00,130.4,130.44,130.33,130.36,16011.0,116.1892,116.2249,116.1269,116.1536,16011.0
2019-07-15 14:50:00,130.38,130.4,130.33,130.4,19306.0,116.1714,116.1892,116.1269,116.1892,19306.0
2019-07-15 14:55:00,130.38,130.47,130.37,130.42,12858.0,116.1714,116.2516,116.1625,116.207,12858.0
2019-07-15 15:00:00,130.41,130.55,130.41,130.49,16820.0,116.1981,116.3229,116.1981,116.2694,16820.0
2019-07-15 15:05:00,130.51,130.54,130.49,130.5,16008.0,116.2872,116.314,116.2694,116.2783,16008.0
2019-07-15 15:10:00,130.5,130.5,130.38,130.41,24685.0,116.2783,116.2783,116.1714,116.1981,24685.0
2019-07-15 15:15:00,130.4,130.41,130.33,130.39,22038.0,116.1892,116.1981,116.1269,116.1803,22038.0
2019-07-15 15:20:00,130.39,130.5,130.39,130.47,21540.0,116.1803,116.2783,116.1803,116.2516,21540.0
2019-07-15 15:25:00,130.46,130.57,130.43,130.54,29524.0,116.2427,116.3407,116.216,116.314,29524.0
2019-07-15 15:30:00,130.53,130.68,130.53,130.67,37108.0,116.3051,116.4387,116.3051,116.4298,37108.0
2019-07-15 15:35:00,130.67,130.67,130.54,130.55,44886.0,116.4298,116.4298,116.314,116.3229,44886.0
2019-07-15 15:40:00,130.55,130.67,130.53,130.55,38394.0,116.3229,116.4298,116.3051,116.3229,38394.0
2019-07-15 15:45:00,130.55,130.55,130.47,130.49,36794.0,116.3229,116.3229,116.2516,116.2694,36794.0
2019-07-15 15:50:00,130.49,130.49,130.35,130.44,66206.0,116.2694,116.2694,116.1447,116.2249,66206.0
2019-07-15 15:55:00,130.45,130.46,130.2,130.34,154691.0,116.2338,116.2427,116.011,116.1358,154691.0
2019-07-16 09:30:00,130.26,130.66,130.24,130.3,30530.0,116.0645,116.4209,116.0467,116.1001,30530.0
2019-07-16 09:35:00,130.35,130.65,130.35,130.4,23454.0,116.1447,116.412,116.1447,116.1892,23454.0
2019-07-16 09:40:00,130.42,130.47,129.92,130.0,36116.0,116.207,116.2516,115.7615,115.8328,36116.0
2019-07-16 09:45:00,129.99,130.1,129.92,130.06,17102.0,115.8239,115.9219,115.7615,115.8863,17102.0
2019-07-16 09:50:00,130.06,130.06,129.92,130.0,38014.0,115.8863,115.8863,115.7615,115.8328,38014.0
2019-07-16 09:55:00,129.99,130.22,129.87,130.22,26968.0,115.8239,116.0288,115.717,116.0288,26968.0
2019-07-16 10:00:00,130.22,130.5,130.11,130.49,30683.0,116.0288,116.2783,115.9308,116.2694,30683.0
2019-07-16 10:05:00,130.5,130.53,130.32,130.33,23397.0,116.2783,116.3051,116.1179,116.1269,23397.0
2019-07-16 10:10:00,130.33,130.36,130.2,130.29,22473.0,116.1269,116.1536,116.011,116.0912,22473.0
2019-07-16 10:15:00,130.29,130.32,130.05,130.15,22383.0,116.0912,116.1179,115.8774,115.9665,22383.0
2019-07-16 10:20:00,130.16,130.3,130.16,130.22,16094.0,115.9754,116.1001,115.9754,116.0288,16094.0
2019-07-16 10:25:00,130.21,130.39,130.21,130.27,16020.0,116.0199,116.1803,116.0199,116.0734,16020.0
2019-07-16 10:30:00,130.25,130.37,130.24,130.31,16778.0,116.0556,116.1625,116.0467,116.109,16778.0
2019-07-16 10:35:00,130.29,130.55,130.26,130.47,15359.0,116.0912,116.3229,116.0645,116.2516,15359.0
2019-07-16 10:40:00,130.48,130.55,130.45,130.45,11938.0,116.2605,116.3229,116.2338,116.2338,11938.0
2019-07-16 10:45:00,130.44,130.46,130.38,130.4,11927.0,116.2249,116.2427,116.1714,116.1892,11927.0
2019-07-16 10:50:00,130.4,130.44,130.27,130.31,15654.0,116.1892,116.2249,116.0734,116.109,15654.0
2019-07-16 10:55:00,130.32,130.42,130.32,130.4,14005.0,116.1179,116.207,116.1179,116.1892,14005.0
2019-07-16 11:00:00,130.4,130.47,130.29,130.32,17783.0,116.1892,116.2516,116.0912,116.1179,17783.0
2019-07-16 11:05:00,130.32,130.39,130.17,130.23,23275.0,116.1179,116.1803,115.9843,116.0378,23275.0
2019-07-16 11:10:00,130.23,130.4,130.23,130.39,19770.0,116.0378,116.1892,116.0378,116.1803,19770.0
2019-07-16 11:15:00,130.38,130.53,130.38,130.52,22638.0,116.1714,116.3051,116.1714,116.2962,22638.0
2019-07-16 11:20:00,130.51,130.64,130.49,130.61,17490.0,116.2872,116.4031,116.2694,116.3763,17490.0
2019-07-16 11:25:00,130.6,130.61,130.53,130.58,20318.0,116.3674,116.3763,116.3051,116.3496,20318.0
2019-07-16 11:30:00,130.58,130.71,130.55,130.68,19142.0,116.3496,116.4654,116.3229,116.4387,19142.0
2019-07-16 11:35:00,130.68,130.68,130.51,130.55,21959.0,116.4387,116.4387,116.2872,116.3229,21959.0
2019-07-16 11:40:00,130.55,130.57,130.45,130.48,16178.0,116.3229,116.3407,116.2338,116.2605,16178.0
2019-07-16 11:45:00,130.49,130.55,130.48,130.55,18401.0,116.2694,116.3229,116.2605,116.3229,18401.0
2019-07-16 11:50:00,130.55,130.57,130.42,130.44,14886.0,116.3229,116.3407,116.207,116.2249,14886.0
2019-07-16 11:55:00,130.44,130.54,130.42,130.44,16843.0,116.2249,116.314,116.207,116.2249,16843.0
2019-07-16 12:00:00,130.44,130.57,130.41,130.53,16042.0,116.2249,116.3407,116.1981,116.3051,16042.0
2019-07-16 12:05:00,130.54,130.56,130.4,130.4,18918.0,116.314,116.3318,116.1892,116.1892,18918.0
2019-07-16 12:10:00,130.4,130.4,130.2,130.34,15864.0,116.1892,116.1892,116.011,116.1358,15864.0
2019-07-16 12:15:00,130.34,130.4,130.32,130.35,21218.0,116.1358,116.1892,116.1179,116.1447,21218.0
2019-07-16 12:20:00,130.33,130.36,130.31,130.31,17759.0,116.1269,116.1536,116.109,116.109,17759.0
2019-07-16 12:25:00,130.31,130.37,130.2,130.23,38072.0,116.109,116.1625,116.011,116.0378,38072.0
2019-07-16 12:30:00,130.24,130.25,130.15,130.21,17477.0,116.0467,116.0556,115.9665,116.0199,17477.0
2019-07-16 12:35:00,130.2,130.27,130.15,130.24,27822.0,116.011,116.0734,115.9665,116.0467,27822.0
2019-07-16 12:40:00,130.24,130.32,130.22,130.28,33508.0,116.0467,116.1179,116.0288,116.0823,33508.0
2019-07-16 12:45:00,130.29,130.36,130.25,130.36,28095.0,116.0912,116.1536,116.0556,116.1536,28095.0
2019-07-16 12:50:00,130.36,130.38,130.29,130.29,20690.0,116.1536,116.1714,116.0912,116.0912,20690.0
2019-07-16 12:55:00,130.29,130.29,130.21,130.28,16961.0,116.0912,116.0912,116.0199,116.0823,16961.0
2019-07-16 13:00:00,130.28,130.43,130.28,130.43,22546.0,116.0823,116.216,116.0823,116.216,22546.0
2019-07-16 13:05:00,130.44,130.47,130.36,130.39,15183.0,116.2249,116.2516,116.1536,116.1803,15183.0
2019-07-16 13:10:00,130.39,130.4,130.26,130.27,26047.0,116.1803,116.1892,116.0645,116.0734,26047.0
2019-07-16 13:15:00,130.27,130.28,130.09,130.28,16440.0,116.0734,116.0823,115.913,116.0823,16440.0
2019-07-16 13:20:00,130.31,130.33,130.28,130.32,10163.0,116.109,116.1269,116.0823,116.1179,10163.0
2019-07-16 13:25:00,130.31,130.35,130.24,130.31,32183.0,116.109,116.1447,116.0467,116.109,32183.0
2019-07-16 13:30:00,130.31,130.37,130.25,130.34,30148.0,116.109,116.1625,116.0556,116.1358,30148.0
2019-07-16 13:35:00,130.34,130.37,130.21,130.24,38327.0,116.1358,116.1625,116.0199,116.0467,38327.0
2019-07-16 13:40:00,130.23,130.24,130.04,130.04,14041.0,116.0378,116.0467,115.8685,115.8685,14041.0
2019-07-16 13:45:00,130.05,130.05,129.85,129.85,25225.0,115.8774,115.8774,115.6992,115.6992,25225.0
2019-07-16 13:50:00,129.86,129.88,129.71,129.76,36353.0,115.7081,115.7259,115.5744,115.619,36353.0
2019-07-16 13:55:00,129.77,129.81,129.7,129.71,21024.0,115.6279,115.6635,115.5655,115.5744,21024.0
2019-07-16 14:00:00,129.71,129.76,129.6,129.75,24967.0,115.5744,115.619,115.4764,115.6101,24967.0
2019-07-16 14:05:00,129.74,129.74,129.63,129.63,27601.0,115.6012,115.6012,115.5031,115.5031,27601.0
2019-07-16 14:10:00,129.63,129.63,129.55,129.63,15681.0,115.5031,115.5031,115.4319,115.5031,15681.0
2019-07-16 14:15:00,129.63,129.66,129.57,129.57,24987.0,115.5031,115.5299,115.4497,115.4497,24987.0
2019-07-16 14:20:00,129.57,129.63,129.43,129.62,19497.0,115.4497,115.5031,115.3249,115.4942,19497.0
2019-07-16 14:25:00,129.62,129.62,129.48,129.53,38702.0,115.4942,115.4942,115.3695,115.414,38702.0
2019-07-16 14:30:00,129.54,129.58,129.44,129.48,23719.0,115.4229,115.4586,115.3338,115.3695,23719.0
2019-07-16 14:35:00,129.49,129.56,129.47,129.56,31399.0,115.3784,115.4408,115.3606,115.4408,31399.0
2019-07-16 14:40:00,129.55,129.83,129.55,129.74,21587.0,115.4319,115.6813,115.4319,115.6012,21587.0
2019-07-16 14:45:00,129.74,129.76,129.63,129.7,18171.0,115.6012,115.619,115.5031,115.5655,18171.0
2019-07-16 14:50:00,129.69,129.75,129.6,129.65,20500.0,115.5566,115.6101,115.4764,115.521,20500.0
2019-07-16 14:55:00,129.66,129.74,129.65,129.67,22327.0,115.5299,115.6012,115.521,115.5388,22327.0
2019-07-16 15:00:00,129.67,129.73,129.52,129.53,45550.0,115.5388,115.5922,115.4051,115.414,45550.0
2019-07-16 15:05:00,129.53,129.71,129.53,129.68,21590.0,115.414,115.5744,115.414,115.5477,21590.0
2019-07-16 15:10:00,129.69,129.92,129.69,129.85,25126.0,115.5566,115.7615,115.5566,115.6992,25126.0
2019-07-16 15:15:00,129.84,129.9,129.71,129.75,30798.0,115.6903,115.7437,115.5744,115.6101,30798.0
2019-07-16 15:20:00,129.75,129.85,129.74,129.85,25375.0,115.6101,115.6992,115.6012,115.6992,25375.0
2019-07-16 15:25:00,129.84,129.87,129.79,129.83,28548.0,115.6903,115.717,115.6457,115.6813,28548.0
2019-07-16 15:30:00,129.82,129.88,129.62,129.87,44537.0,115.6724,115.7259,115.4942,115.717,44537.0
2019-07-16 15:35:00,129.86,129.86,129.72,129.77,44826.0,115.7081,115.7081,115.5833,115.6279,44826.0
2019-07-16 15:40:00,129.75,129.91,129.7,129.87,43948.0,115.6101,115.7526,115.5655,115.717,43948.0
2019-07-16 15:45:00,129.87,129.98,129.75,129.83,42855.0,115.717,115.815,115.6101,115.6813,42855.0
2019-07-16 15:50:00,129.83,129.89,129.75,129.77,56947.0,115.6813,115.7348,115.6101,115.6279,56947.0
2019-07-16 15:55:00,129.78,129.83,129.65,129.71,102237.0,115.6368,115.6813,115.521,115.5744,102237.0
2019-07-17 09:30:00,129.93,129.95,129.55,129.92,13712.0,115.7704,115.7883,115.4319,115.7615,13712.0
2019-07-17 09:35:00,129.91,130.12,129.78,130.12,10143.0,115.7526,115.9397,115.6368,115.9397,10143.0
2019-07-17 09:40:00,130.07,130.52,130.07,130.35,8800.0,115.8952,116.2962,115.8952,116.1447,8800.0
2019-07-17 09:45:00,130.36,130.36,130.21,130.28,5790.0,116.1536,116.1536,116.0199,116.0823,5790.0
2019-07-17 09:50:00,130.28,130.5,130.2,130.41,7998.0,116.0823,116.2783,116.011,116.1981,7998.0
2019-07-17 09:55:00,130.45,130.75,130.39,130.6,14377.0,116.2338,116.5011,116.1803,116.3674,14377.0
2019-07-17 10:00:00,130.59,130.73,130.49,130.6,8724.0,116.3585,116.4833,116.2694,116.3674,8724.0
2019-07-17 10:05:00,130.61,130.83,130.58,130.76,17719.0,116.3763,116.5724,116.3496,116.51,17719.0
2019-07-17 10:10:00,130.78,130.81,130.61,130.67,27364.0,116.5278,116.5545,116.3763,116.4298,27364.0
2019-07-17 10:15:00,130.67,130.74,130.52,130.55,16322.0,116.4298,116.4922,116.2962,116.3229,16322.0
2019-07-17 10:20:00,130.53,130.59,130.42,130.58,12606.0,116.3051,116.3585,116.207,116.3496,12606.0
2019-07-17 10:25:00,130.55,130.58,130.39,130.41,7310.0,116.3229,116.3496,116.1803,116.1981,7310.0
2019-07-17 10:30:00,130.39,130.46,130.38,130.4,11524.0,116.1803,116.2427,116.1714,116.1892,11524.0
2019-07-17 10:35:00,130.42,130.45,130.14,130.19,11425.0,116.207,116.2338,115.9576,116.0021,11425.0
2019-07-17 10:40:00,130.2,130.24,130.01,130.01,10374.0,116.011,116.0467,115.8417,115.8417,10374.0
2019-07-17 10:45:00,129.99,130.04,129.88,130.0,10989.0,115.8239,115.8685,115.7259,115.8328,10989.0
2019-07-17 10:50:00,129.98,130.09,129.97,130.03,6983.0,115.815,115.913,115.8061,115.8596,6983.0
2019-07-17 10:55:00,130.04,130.13,130.02,130.11,8478.0,115.8685,115.9487,115.8506,115.9308,8478.0
2019-07-17 11:00:00,130.11,130.24,130.1,130.22,10537.0,115.9308,116.0467,115.9219,116.0288,10537.0
2019-07-17 11:05:00,130.19,130.2,130.08,130.15,25064.0,116.0021,116.011,115.9041,115.9665,25064.0
2019-07-17 11:10:00,130.17,130.24,130.07,130.24,25529.0,115.9843,116.0467,115.8952,116.0467,25529.0
2019-07-17 11:15:00,130.22,130.3,130.15,130.27,11140.0,116.0288,116.1001,115.9665,116.0734,11140.0
2019-07-17 11:20:00,130.25,130.39,130.25,130.28,8252.0,116.0556,116.1803,116.0556,116.0823,8252.0
2019-07-17 11:25:00,130.28,130.33,130.19,130.22,6211.0,116.0823,116.1269,116.0021,116.0288,6211.0
2019-07-17 11:30:00,130.2,130.36,130.2,130.3,7470.0,116.011,116.1536,116.011,116.1001,7470.0
2019-07-17 11:35:00,130.29,130.32,130.28,130.28,5079.0,116.0912,116.1179,116.0823,116.0823,5079.0
2019-07-17 11:40:00,130.29,130.32,130.18,130.29,7203.0,116.0912,116.1179,115.9932,116.0912,7203.0
2019-07-17 11:45:00,130.32,130.49,130.31,130.42,7805.0,116.1179,116.2694,116.109,116.207,7805.0
2019-07-17 11:50:00,130.43,130.49,130.39,130.44,7992.0,116.216,116.2694,116.1803,116.2249,7992.0
2019-07-17 11:55:00,130.46,130.53,130.39,130.39,6507.0,116.2427,116.3051,116.1803,116.1803,6507.0
2019-07-17 12:00:00,130.41,130.43,130.34,130.38,4002.0,116.1981,116.216,116.1358,116.1714,4002.0
2019-07-17 12:05:00,130.4,130.46,130.37,130.41,6722.0,116.1892,116.2427,116.1625,116.1981,6722.0
2019-07-17 12:10:00,130.41,130.45,130.33,130.38,11065.0,116.1981,116.2338,116.1269,116.1714,11065.0
2019-07-17 12:15:00,130.34,130.43,130.29,130.43,11146.0,116.1358,116.216,116.0912,116.216,11146.0
2019-07-17 12:20:00,130.41,130.54,130.4,130.46,8795.0,116.1981,116.314,116.1892,116.2427,8795.0
2019-07-17 12:25:00,130.48,130.51,130.44,130.48,5002.0,116.2605,116.2872,116.2249,116.2605,5002.0
2019-07-17 12:30:00,130.47,130.54,130.47,130.5,6400.0,116.2516,116.314,116.2516,116.2783,6400.0
2019-07-17 12:35:00,130.47,130.48,130.31,130.32,22660.0,116.2516,116.2605,116.109,116.1179,22660.0
2019-07-17 12:40:00,130.31,130.34,130.26,130.31,11678.0,116.109,116.1358,116.0645,116.109,11678.0
2019-07-17 12:45:00,130.34,130.38,130.22,130.26,26065.0,116.1358,116.1714,116.0288,116.0645,26065.0
2019-07-17 12:50:00,130.26,130.37,130.24,130.33,15150.0,116.0645,116.1625,116.0467,116.1269,15150.0
2019-07-17 12:55:00,130.36,130.43,130.35,130.35,4033.0,116.1536,116.216,116.1447,116.1447,4033.0
2019-07-17 13:00:00,130.36,130.42,130.33,130.34,8253.0,116.1536,116.207,116.1269,116.1358,8253.0
2019-07-17 13:05:00,130.34,130.43,130.25,130.42,15452.0,116.1358,116.216,116.0556,116.207,15452.0
2019-07-17 13:10:00,130.42,130.43,130.35,130.38,7639.0,116.207,116.216,116.1447,116.1714,7639.0
2019-07-17 13:15:00,130.39,130.43,130.36,130.37,5056.0,116.1803,116.216,116.1536,116.1625,5056.0
2019-07-17 13:20:00,130.35,130.39,130.29,130.34,6817.0,116.1447,116.1803,116.0912,116.1358,6817.0
2019-07-17 13:25:00,130.33,130.4,130.31,130.35,14416.0,116.1269,116.1892,116.109,116.1447,14416.0
2019-07-17 13:30:00,130.35,130.39,130.29,130.3,9201.0,116.1447,116.1803,116.0912,116.1001,9201.0
2019-07-17 13:35:00,130.3,130.32,130.14,130.14,7230.0,116.1001,116.1179,115.9576,115.9576,7230.0
2019-07-17 13:40:00,130.15,130.25,130.14,130.19,9198.0,115.9665,116.0556,115.9576,116.0021,9198.0
2019-07-17 13:45:00,130.21,130.3,130.2,130.27,7137.0,116.0199,116.1001,116.011,116.0734,7137.0
2019-07-17 13:50:00,130.26,130.3,130.24,130.3,19632.0,116.0645,116.1001,116.0467,116.1001,19632.0
2019-07-17 13:55:00,130.29,130.36,130.29,130.31,16363.0,116.0912,116.1536,116.0912,116.109,16363.0
2019-07-17 14:00:00,130.32,130.36,130.26,130.27,20509.0,116.1179,116.1536,116.0645,116.0734,20509.0
2019-07-17 14:05:00,130.26,130.33,130.24,130.3,15695.0,116.0645,116.1269,116.0467,116.1001,15695.0
2019-07-17 14:10:00,130.3,130.31,130.26,130.29,22431.0,116.1001,116.109,116.0645,116.0912,22431.0
2019-07-17 14:15:00,130.3,130.36,130.26,130.35,13854.0,116.1001,116.1536,116.0645,116.1447,13854.0
2019-07-17 14:20:00,130.34,130.37,130.29,130.34,18166.0,116.1358,116.1625,116.0912,116.1358,18166.0
2019-07-17 14:25:00,130.35,130.48,130.35,130.48,8101.0,116.1447,116.2605,116.1447,116.2605,8101.0
2019-07-17 14:30:00,130.47,130.5,130.46,130.47,7917.0,116.2516,116.2783,116.2427,116.2516,7917.0
2019-07-17 14:35:00,130.47,130.53,130.44,130.44,12075.0,116.2516,116.3051,116.2249,116.2249,12075.0
2019-07-17 14:40:00,130.45,130.56,130.45,130.52,16434.0,116.2338,116.3318,116.2338,116.2962,16434.0
2019-07-17 14:45:00,130.52,130.57,130.49,130.56,9541.0,116.2962,116.3407,116.2694,116.3318,9541.0
2019-07-17 14:50:00,130.55,130.57,130.49,130.5,11617.0,116.3229,116.3407,116.2694,116.2783,11617.0
2019-07-17 14:55:00,130.5,130.56,130.47,130.48,11149.0,116.2783,116.3318,116.2516,116.2605,11149.0
2019-07-17 15:00:00,130.47,130.5,130.37,130.41,13337.0,116.2516,116.2783,116.1625,116.1981,13337.0
2019-07-17 15:05:00,130.41,130.56,130.41,130.55,17684.0,116.1981,116.3318,116.1981,116.3229,17684.0
2019-07-17 15:10:00,130.56,130.65,130.54,130.62,12719.0,116.3318,116.412,116.314,116.3853,12719.0
2019-07-17 15:15:00,130.63,130.67,130.59,130.64,19870.0,116.3942,116.4298,116.3585,116.4031,19870.0
2019-07-17 15:20:00,130.64,130.68,130.6,130.65,14456.0,116.4031,116.4387,116.3674,116.412,14456.0
2019-07-17 15:25:00,130.64,130.71,130.61,130.68,20695.0,116.4031,116.4654,116.3763,116.4387,20695.0
2019-07-17 15:30:00,130.68,130.88,130.65,130.86,24185.0,116.4387,116.6169,116.412,116.5991,24185.0
2019-07-17 15:35:00,130.86,130.87,130.81,130.82,18909.0,116.5991,116.608,116.5545,116.5635,18909.0
2019-07-17 15:40:00,130.83,130.85,130.7,130.7,25057.0,116.5724,116.5902,116.4565,116.4565,25057.0
2019-07-17 15:45:00,130.71,130.88,130.7,130.88,42759.0,116.4654,116.6169,116.4565,116.6169,42759.0
2019-07-17 15:50:00,130.87,130.87,130.72,130.78,70688.0,116.608,116.608,116.4744,116.5278,70688.0
2019-07-17 15:55:00,130.77,130.87,130.6,130.6,143600.0,116.5189,116.608,116.3674,116.3674,143600.0
2019-07-18 09:30:00,130.76,131.15,130.4,131.15,48546.0,116.51,116.8575,116.1892,116.8575,48546.0
2019-07-18 09:35:00,131.15,132.1,131.13,132.04,78951.0,116.8575,117.704,116.8397,117.6505,78951.0
2019-07-18 09:40:00,131.99,131.99,131.45,131.45,60808.0,117.606,117.606,117.1248,117.1248,60808.0
2019-07-18 09:45:00,131.41,131.46,131.1,131.17,43395.0,117.0892,117.1337,116.8129,116.8753,43395.0
2019-07-18 09:50:00,131.12,131.12,130.67,130.74,21050.0,116.8308,116.8308,116.4298,116.4922,21050.0
2019-07-18 09:55:00,130.73,130.9,130.68,130.84,12367.0,116.4833,116.6347,116.4387,116.5813,12367.0
2019-07-18 10:00:00,130.84,131.01,130.7,130.7,14143.0,116.5813,116.7328,116.4565,116.4565,14143.0
2019-07-18 10:05:00,130.65,130.75,130.46,130.54,17351.0,116.412,116.5011,116.2427,116.314,17351.0
2019-07-18 10:10:00,130.54,130.66,130.35,130.48,31841.0,116.314,116.4209,116.1447,116.2605,31841.0
2019-07-18 10:15:00,130.52,130.68,130.35,130.68,17031.0,116.2962,116.4387,116.1447,116.4387,17031.0
2019-07-18 10:20:00,130.66,130.66,130.45,130.5,12718.0,116.4209,116.4209,116.2338,116.2783,12718.0
2019-07-18 10:25:00,130.48,130.69,130.45,130.57,10674.0,116.2605,116.4476,116.2338,116.3407,10674.0
2019-07-18 10:30:00,130.56,130.68,130.49,130.49,9755.0,116.3318,116.4387,116.2694,116.2694,9755.0
2019-07-18 10:35:00,130.48,130.6,130.43,130.56,15419.0,116.2605,116.3674,116.216,116.3318,15419.0
2019-07-18 10:40:00,130.55,130.61,130.5,130.53,19427.0,116.3229,116.3763,116.2783,116.3051,19427.0
2019-07-18 10:45:00,130.53,130.84,130.53,130.8,45966.0,116.3051,116.5813,116.3051,116.5456,45966.0
2019-07-18 10:50:00,130.78,130.79,130.55,130.55,15021.0,116.5278,116.5367,116.3229,116.3229,15021.0
2019-07-18 10:55:00,130.56,130.71,130.49,130.6,8229.0,116.3318,116.4654,116.2694,116.3674,8229.0
2019-07-18 11:00:00,130.64,130.68,130.38,130.46,11276.0,116.4031,116.4387,116.1714,116.2427,11276.0
2019-07-18 11:05:00,130.45,130.49,130.31,130.33,8563.0,116.2338,116.2694,116.109,116.1269,8563.0
2019-07-18 11:10:00,130.34,130.49,130.33,130.48,68851.0,116.1358,116.2694,116.1269,116.2605,68851.0
2019-07-18 11:15:00,130.48,130.64,130.46,130.52,19699.0,116.2605,116.4031,116.2427,116.2962,19699.0
2019-07-18 11:20:00,130.5,130.55,130.42,130.42,9925.0,116.2783,116.3229,116.207,116.207,9925.0
2019-07-18 11:25:00,130.44,130.49,130.36,130.36,17922.0,116.2249,116.2694,116.1536,116.1536,17922.0
2019-07-18 11:30:00,130.34,130.39,130.23,130.24,24775.0,116.1358,116.1803,116.0378,116.0467,24775.0
2019-07-18 11:35:00,130.23,130.26,130.19,130.19,16226.0,116.0378,116.0645,116.0021,116.0021,16226.0
2019-07-18 11:40:00,130.2,130.24,130.17,130.2,8791.0,116.011,116.0467,115.9843,116.011,8791.0
2019-07-18 11:45:00,130.22,130.26,130.17,130.23,13822.0,116.0288,116.0645,115.9843,116.0378,13822.0
2019-07-18 11:50:00,130.22,130.38,130.22,130.36,43148.0,116.0288,116.1714,116.0288,116.1536,43148.0
2019-07-18 11:55:00,130.38,130.42,130.31,130.34,11156.0,116.1714,116.207,116.109,116.1358,11156.0
2019-07-18 12:00:00,130.34,130.47,130.34,130.47,9420.0,116.1358,116.2516,116.1358,116.2516,9420.0
2019-07-18 12:05:00,130.47,130.55,130.42,130.55,7981.0,116.2516,116.3229,116.207,116.3229,7981.0
2019-07-18 12:10:00,130.55,130.63,130.54,130.55,5412.0,116.3229,116.3942,116.314,116.3229,5412.0
2019-07-18 12:15:00,130.56,130.62,130.52,130.62,11978.0,116.3318,116.3853,116.2962,116.3853,11978.0
2019-07-18 12:20:00,130.63,130.74,130.59,130.74,8896.0,116.3942,116.4922,116.3585,116.4922,8896.0
2019-07-18 12:25:00,130.73,130.83,130.69,130.81,9143.0,116.4833,116.5724,116.4476,116.5545,9143.0
2019-07-18 12:30:00,130.82,131.0,130.82,130.96,14671.0,116.5635,116.7238,116.5635,116.6882,14671.0
2019-07-18 12:35:00,130.94,131.02,130.9,130.99,10978.0,116.6704,116.7417,116.6347,116.7149,10978.0
2019-07-18 12:40:00,130.99,131.09,130.97,131.06,7991.0,116.7149,116.804,116.6971,116.7773,7991.0
2019-07-18 12:45:00,131.07,131.13,130.97,131.05,16409.0,116.7862,116.8397,116.6971,116.7684,16409.0
2019-07-18 12:50:00,131.05,131.07,130.98,131.05,11117.0,116.7684,116.7862,116.706,116.7684,11117.0
2019-07-18 12:55:00,131.06,131.08,130.95,130.99,12662.0,116.7773,116.7951,116.6793,116.7149,12662.0
2019-07-18 13:00:00,130.98,131.0,130.85,130.92,10977.0,116.706,116.7238,116.5902,116.6526,10977.0
2019-07-18 13:05:00,130.94,131.12,130.94,131.11,10998.0,116.6704,116.8308,116.6704,116.8219,10998.0
2019-07-18 13:10:00,131.11,131.14,131.02,131.14,11151.0,116.8219,116.8486,116.7417,116.8486,11151.0
2019-07-18 13:15:00,131.14,131.24,131.14,131.19,18605.0,116.8486,116.9377,116.8486,116.8931,18605.0
2019-07-18 13:20:00,131.18,131.2,131.0,131.08,20028.0,116.8842,116.902,116.7238,116.7951,20028.0
2019-07-18 13:25:00,131.08,131.13,131.07,131.12,14969.0,116.7951,116.8397,116.7862,116.8308,14969.0
2019-07-18 13:30:00,131.11,131.19,131.09,131.1,16140.0,116.8219,116.8931,116.804,116.8129,16140.0
2019-07-18 13:35:00,131.09,131.12,131.01,131.08,19115.0,116.804,116.8308,116.7328,116.7951,19115.0
2019-07-18 13:40:00,131.09,131.18,131.07,131.18,11759.0,116.804,116.8842,116.7862,116.8842,11759.0
2019-07-18 13:45:00,131.19,131.28,131.12,131.13,17471.0,116.8931,116.9733,116.8308,116.8397,17471.0
2019-07-18 13:50:00,131.13,131.2,131.09,131.17,39179.0,116.8397,116.902,116.804,116.8753,39179.0
2019-07-18 13:55:00,131.18,131.27,131.12,131.18,46685.0,116.8842,116.9644,116.8308,116.8842,46685.0
2019-07-18 14:00:00,131.17,131.24,131.16,131.2,11024.0,116.8753,116.9377,116.8664,116.902,11024.0
2019-07-18 14:05:00,131.19,131.33,131.18,131.33,12345.0,116.8931,117.0179,116.8842,117.0179,12345.0
2019-07-18 14:10:00,131.33,131.34,131.19,131.23,12015.0,117.0179,117.0268,116.8931,116.9288,12015.0
2019-07-18 14:15:00,131.22,131.32,131.21,131.31,12271.0,116.9199,117.009,116.911,117.0001,12271.0
2019-07-18 14:20:00,131.32,131.41,131.31,131.36,13467.0,117.009,117.0892,117.0001,117.0446,13467.0
2019-07-18 14:25:00,131.37,131.43,131.34,131.43,13970.0,117.0535,117.107,117.0268,117.107,13970.0
2019-07-18 14:30:00,131.42,131.58,131.4,131.58,15860.0,117.0981,117.2406,117.0803,117.2406,15860.0
2019-07-18 14:35:00,131.56,131.67,131.54,131.56,25337.0,117.2228,117.3208,117.205,117.2228,25337.0
2019-07-18 14:40:00,131.56,131.59,131.48,131.56,21740.0,117.2228,117.2495,117.1515,117.2228,21740.0
2019-07-18 14:45:00,131.58,131.65,131.52,131.6,14043.0,117.2406,117.303,117.1872,117.2585,14043.0
2019-07-18 14:50:00,131.6,131.62,131.5,131.5,15086.0,117.2585,117.2763,117.1694,117.1694,15086.0
2019-07-18 14:55:00,131.5,131.6,131.45,131.6,16820.0,117.1694,117.2585,117.1248,117.2585,16820.0
2019-07-18 15:00:00,131.58,131.63,131.51,131.63,27556.0,117.2406,117.2852,117.1783,117.2852,27556.0
2019-07-18 15:05:00,131.62,131.74,131.57,131.66,25292.0,117.2763,117.3832,117.2317,117.3119,25292.0
2019-07-18 15:10:00,131.69,131.69,131.57,131.63,13026.0,117.3386,117.3386,117.2317,117.2852,13026.0
2019-07-18 15:15:00,131.62,131.62,131.49,131.52,14020.0,117.2763,117.2763,117.1604,117.1872,14020.0
2019-07-18 15:20:00,131.52,131.55,131.47,131.52,16158.0,117.1872,117.2139,117.1426,117.1872,16158.0
2019-07-18 15:25:00,131.53,131.65,131.48,131.65,17936.0,117.1961,117.303,117.1515,117.303,17936.0
2019-07-18 15:30:00,131.65,131.73,131.6,131.63,59401.0,117.303,117.3743,117.2585,117.2852,59401.0
2019-07-18 15:35:00,131.64,131.71,131.48,131.48,51320.0,117.2941,117.3565,117.1515,117.1515,51320.0
2019-07-18 15:40:00,131.49,131.51,131.42,131.45,90495.0,117.1604,117.1783,117.0981,117.1248,90495.0
2019-07-18 15:45:00,131.44,131.52,131.37,131.46,50133.0,117.1159,117.1872,117.0535,117.1337,50133.0
2019-07-18 15:50:00,131.43,131.46,131.29,131.31,72129.0,117.107,117.1337,116.9822,117.0001,72129.0
2019-07-18 15:55:00,131.32,131.48,131.31,131.34,117635.0,117.009,117.1515,117.0001,117.0268,117635.0
2019-07-19 09:30:00,131.91,131.95,131.55,131.74,57815.0,117.5347,117.5703,117.2139,117.3832,57815.0
2019-07-19 09:35:00,131.73,131.98,131.73,131.93,11594.0,117.3743,117.597,117.3743,117.5525,11594.0
2019-07-19 09:40:00,131.92,131.92,131.57,131.62,14834.0,117.5436,117.5436,117.2317,117.2763,14834.0
2019-07-19 09:45:00,131.56,131.69,131.54,131.69,14606.0,117.2228,117.3386,117.205,117.3386,14606.0
2019-07-19 09:50:00,131.76,132.08,131.72,132.01,7773.0,117.401,117.6861,117.3654,117.6238,7773.0
2019-07-19 09:55:00,131.99,132.1,131.87,132.1,8034.0,117.606,117.704,117.499,117.704,8034.0
2019-07-19 10:00:00,132.15,132.17,131.83,131.87,11372.0,117.7485,117.7663,117.4634,117.499,11372.0
2019-07-19 10:05:00,131.83,131.84,131.67,131.75,14859.0,117.4634,117.4723,117.3208,117.3921,14859.0
2019-07-19 10:10:00,131.72,131.86,131.68,131.71,16895.0,117.3654,117.4901,117.3297,117.3565,16895.0
2019-07-19 10:15:00,131.73,131.87,131.71,131.77,6754.0,117.3743,117.499,117.3565,117.4099,6754.0
2019-07-19 10:20:00,131.73,131.89,131.65,131.85,7963.0,117.3743,117.5169,117.303,117.4812,7963.0
2019-07-19 10:25:00,131.87,131.88,131.6,131.67,26173.0,117.499,117.5079,117.2585,117.3208,26173.0
2019-07-19 10:30:00,131.68,131.81,131.63,131.65,9675.0,117.3297,117.4456,117.2852,117.303,9675.0
2019-07-19 10:35:00,131.65,131.69,131.59,131.66,14831.0,117.303,117.3386,117.2495,117.3119,14831.0
2019-07-19 10:40:00,131.64,131.73,131.62,131.71,9074.0,117.2941,117.3743,117.2763,117.3565,9074.0
2019-07-19 10:45:00,131.74,131.77,131.54,131.62,29935.0,117.3832,117.4099,117.205,117.2763,29935.0
2019-07-19 10:50:00,131.63,131.63,131.42,131.47,23266.0,117.2852,117.2852,117.0981,117.1426,23266.0
2019-07-19 10:55:00,131.48,131.73,131.44,131.61,15153.0,117.1515,117.3743,117.1159,117.2674,15153.0
2019-07-19 11:00:00,131.59,131.75,131.56,131.66,10851.0,117.2495,117.3921,117.2228,117.3119,10851.0
2019-07-19 11:05:00,131.64,131.77,131.64,131.74,6458.0,117.2941,117.4099,117.2941,117.3832,6458.0
2019-07-19 11:10:00,131.76,131.83,131.69,131.77,7754.0,117.401,117.4634,117.3386,117.4099,7754.0
2019-07-19 11:15:00,131.75,131.76,131.6,131.65,12256.0,117.3921,117.401,117.2585,117.303,12256.0
2019-07-19 11:20:00,131.7,131.7,131.55,131.61,21598.0,117.3476,117.3476,117.2139,117.2674,21598.0
2019-07-19 11:25:00,131.57,131.58,131.28,131.35,30387.0,117.2317,117.2406,116.9733,117.0357,30387.0
2019-07-19 11:30:00,131.33,131.37,131.18,131.24,25240.0,117.0179,117.0535,116.8842,116.9377,25240.0
2019-07-19 11:35:00,131.25,131.27,131.09,131.12,7185.0,116.9466,116.9644,116.804,116.8308,7185.0
2019-07-19 11:40:00,131.12,131.15,131.0,131.09,11301.0,116.8308,116.8575,116.7238,116.804,11301.0
2019-07-19 11:45:00,131.06,131.07,130.81,130.9,12548.0,116.7773,116.7862,116.5545,116.6347,12548.0
2019-07-19 11:50:00,130.94,131.06,130.91,131.05,12257.0,116.6704,116.7773,116.6436,116.7684,12257.0
2019-07-19 11:55:00,131.07,131.18,131.0,131.18,13021.0,116.7862,116.8842,116.7238,116.8842,13021.0
2019-07-19 12:00:00,131.15,131.33,131.14,131.28,17391.0,116.8575,117.0179,116.8486,116.9733,17391.0
2019-07-19 12:05:00,131.29,131.49,131.28,131.44,11257.0,116.9822,117.1604,116.9733,117.1159,11257.0
2019-07-19 12:10:00,131.42,131.45,131.36,131.43,11586.0,117.0981,117.1248,117.0446,117.107,11586.0
2019-07-19 12:15:00,131.44,131.6,131.43,131.49,22122.0,117.1159,117.2585,117.107,117.1604,22122.0
2019-07-19 12:20:00,131.45,131.45,131.3,131.34,11939.0,117.1248,117.1248,116.9911,117.0268,11939.0
2019-07-19 12:25:00,131.36,131.6,131.34,131.6,10707.0,117.0446,117.2585,117.0268,117.2585,10707.0
2019-07-19 12:30:00,131.59,131.71,131.58,131.68,14137.0,117.2495,117.3565,117.2406,117.3297,14137.0
2019-07-19 12:35:00,131.67,131.75,131.65,131.67,14497.0,117.3208,117.3921,117.303,117.3208,14497.0
2019-07-19 12:40:00,131.67,131.8,131.65,131.79,11552.0,117.3208,117.4367,117.303,117.4277,11552.0
2019-07-19 12:45:00,131.78,131.82,131.75,131.77,9799.0,117.4188,117.4545,117.3921,117.4099,9799.0
2019-07-19 12:50:00,131.78,131.82,131.73,131.77,10702.0,117.4188,117.4545,117.3743,117.4099,10702.0
2019-07-19 12:55:00,131.78,131.81,131.74,131.78,15031.0,117.4188,117.4456,117.3832,117.4188,15031.0
2019-07-19 13:00:00,131.8,131.82,131.58,131.58,11079.0,117.4367,117.4545,117.2406,117.2406,11079.0
2019-07-19 13:05:00,131.58,131.67,131.58,131.62,9717.0,117.2406,117.3208,117.2406,117.2763,9717.0
2019-07-19 13:10:00,131.62,131.72,131.6,131.63,14281.0,117.2763,117.3654,117.2585,117.2852,14281.0
2019-07-19 13:15:00,131.63,131.63,131.54,131.57,8864.0,117.2852,117.2852,117.205,117.2317,8864.0
2019-07-19 13:20:00,131.58,131.59,131.45,131.45,5124.0,117.2406,117.2495,117.1248,117.1248,5124.0
2019-07-19 13:25:00,131.46,131.56,131.46,131.53,9000.0,117.1337,117.2228,117.1337,117.1961,9000.0
2019-07-19 13:30:00,131.51,131.53,131.47,131.51,6865.0,117.1783,117.1961,117.1426,117.1783,6865.0
2019-07-19 13:35:00,131.49,131.52,131.33,131.35,12168.0,117.1604,117.1872,117.0179,117.0357,12168.0
2019-07-19 13:40:00,131.35,131.4,131.32,131.34,6634.0,117.0357,117.0803,117.009,117.0268,6634.0
2019-07-19 13:45:00,131.34,131.53,131.34,131.53,13380.0,117.0268,117.1961,117.0268,117.1961,13380.0
2019-07-19 13:50:00,131.53,131.6,131.5,131.52,10476.0,117.1961,117.2585,117.1694,117.1872,10476.0
2019-07-19 13:55:00,131.49,131.51,131.43,131.5,13067.0,117.1604,117.1783,117.107,117.1694,13067.0
2019-07-19 14:00:00,131.51,131.66,131.49,131.56,7400.0,117.1783,117.3119,117.1604,117.2228,7400.0
2019-07-19 14:05:00,131.56,131.58,131.21,131.21,18372.0,117.2228,117.2406,116.911,116.911,18372.0
2019-07-19 14:10:00,131.2,131.31,131.06,131.07,20532.0,116.902,117.0001,116.7773,116.7862,20532.0
2019-07-19 14:15:00,131.07,131.12,130.92,130.94,40823.0,116.7862,116.8308,116.6526,116.6704,40823.0
2019-07-19 14:20:00,130.95,131.13,130.89,130.94,18224.0,116.6793,116.8397,116.6258,116.6704,18224.0
2019-07-19 14:25:00,130.93,131.03,130.93,130.94,18074.0,116.6615,116.7506,116.6615,116.6704,18074.0
2019-07-19 14:30:00,130.95,131.06,130.89,130.9,14257.0,116.6793,116.7773,116.6258,116.6347,14257.0
2019-07-19 14:35:00,130.88,130.88,130.76,130.85,15584.0,116.6169,116.6169,116.51,116.5902,15584.0
2019-07-19 14:40:00,130.86,130.92,130.79,130.79,53258.0,116.5991,116.6526,116.5367,116.5367,53258.0
2019-07-19 14:45:00,130.79,130.81,130.69,130.71,20575.0,116.5367,116.5545,116.4476,116.4654,20575.0
2019-07-19 14:50:00,130.73,130.75,130.56,130.59,19125.0,116.4833,116.5011,116.3318,116.3585,19125.0
2019-07-19 14:55:00,130.58,130.67,130.54,130.61,62146.0,116.3496,116.4298,116.314,116.3763,62146.0
2019-07-19 15:00:00,130.61,130.61,130.32,130.34,28835.0,116.3763,116.3763,116.1179,116.1358,28835.0
2019-07-19 15:05:00,130.34,130.4,130.26,130.26,44828.0,116.1358,116.1892,116.0645,116.0645,44828.0
2019-07-19 15:10:00,130.26,130.28,130.08,130.14,25928.0,116.0645,116.0823,115.9041,115.9576,25928.0
2019-07-19 15:15:00,130.14,130.22,130.06,130.07,20243.0,115.9576,116.0288,115.8863,115.8952,20243.0
2019-07-19 15:20:00,130.06,130.11,129.86,130.11,21276.0,115.8863,115.9308,115.7081,115.9308,21276.0
2019-07-19 15:25:00,130.15,130.21,130.09,130.16,15612.0,115.9665,116.0199,115.913,115.9754,15612.0
2019-07-19 15:30:00,130.19,130.19,130.04,130.11,21545.0,116.0021,116.0021,115.8685,115.9308,21545.0
2019-07-19 15:35:00,130.11,130.29,130.1,130.28,30247.0,115.9308,116.0912,115.9219,116.0823,30247.0
2019-07-19 15:40:00,130.27,130.42,130.23,130.41,24822.0,116.0734,116.207,116.0378,116.1981,24822.0
2019-07-19 15:45:00,130.42,130.42,130.02,130.05,32041.0,116.207,116.207,115.8506,115.8774,32041.0
2019-07-19 15:50:00,130.05,130.05,129.87,130.01,70495.0,115.8774,115.8774,115.717,115.8417,70495.0
2019-07-19 15:55:00,130.01,130.01,129.71,129.76,186981.0,115.8417,115.8417,115.5744,115.619,186981.0
2019-07-22 09:30:00,130.0,130.38,129.95,130.32,23023.0,115.8328,116.1714,115.7883,116.1179,23023.0
2019-07-22 09:35:00,130.28,130.43,130.13,130.26,19497.0,116.0823,116.216,115.9487,116.0645,19497.0
2019-07-22 09:40:00,130.28,130.68,130.28,130.57,29188.0,116.0823,116.4387,116.0823,116.3407,29188.0
2019-07-22 09:45:00,130.53,130.58,130.34,130.58,12929.0,116.3051,116.3496,116.1358,116.3496,12929.0
2019-07-22 09:50:00,130.57,130.63,130.38,130.57,16912.0,116.3407,116.3942,116.1714,116.3407,16912.0
2019-07-22 09:55:00,130.53,130.81,130.52,130.81,12274.0,116.3051,116.5545,116.2962,116.5545,12274.0
2019-07-22 10:00:00,130.76,130.79,130.57,130.62,16578.0,116.51,116.5367,116.3407,116.3853,16578.0
2019-07-22 10:05:00,130.65,130.75,130.42,130.45,5624.0,116.412,116.5011,116.207,116.2338,5624.0
2019-07-22 10:10:00,130.49,130.49,130.35,130.35,8878.0,116.2694,116.2694,116.1447,116.1447,8878.0
2019-07-22 10:15:00,130.38,130.5,130.26,130.42,8607.0,116.1714,116.2783,116.0645,116.207,8607.0
2019-07-22 10:20:00,130.44,130.44,130.15,130.2,5945.0,116.2249,116.2249,115.9665,116.011,5945.0
2019-07-22 10:25:00,130.22,130.52,130.13,130.44,8847.0,116.0288,116.2962,115.9487,116.2249,8847.0
2019-07-22 10:30:00,130.44,130.58,130.41,130.45,17349.0,116.2249,116.3496,116.1981,116.2338,17349.0
2019-07-22 10:35:00,130.44,130.6,130.42,130.53,15745.0,116.2249,116.3674,116.207,116.3051,15745.0
2019-07-22 10:40:00,130.55,130.57,130.44,130.51,13851.0,116.3229,116.3407,116.2249,116.2872,13851.0
2019-07-22 10:45:00,130.52,130.66,130.46,130.63,9759.0,116.2962,116.4209,116.2427,116.3942,9759.0
2019-07-22 10:50:00,130.61,130.64,130.57,130.6,4295.0,116.3763,116.4031,116.3407,116.3674,4295.0
2019-07-22 10:55:00,130.59,130.76,130.59,130.71,8765.0,116.3585,116.51,116.3585,116.4654,8765.0
2019-07-22 11:00:00,130.72,130.86,130.72,130.84,7754.0,116.4744,116.5991,116.4744,116.5813,7754.0
2019-07-22 11:05:00,130.86,130.91,130.73,130.73,22298.0,116.5991,116.6436,116.4833,116.4833,22298.0
2019-07-22 11:10:00,130.7,130.72,130.65,130.72,8496.0,116.4565,116.4744,116.412,116.4744,8496.0
2019-07-22 11:15:00,130.71,130.71,130.6,130.64,9795.0,116.4654,116.4654,116.3674,116.4031,9795.0
2019-07-22 11:20:00,130.64,130.64,130.36,130.42,12000.0,116.4031,116.4031,116.1536,116.207,12000.0
2019-07-22 11:25:00,130.44,130.5,130.35,130.5,13191.0,116.2249,116.2783,116.1447,116.2783,13191.0
2019-07-22 11:30:00,130.51,130.56,130.46,130.54,9550.0,116.2872,116.3318,116.2427,116.314,9550.0
2019-07-22 11:35:00,130.52,130.64,130.5,130.63,7874.0,116.2962,116.4031,116.2783,116.3942,7874.0
2019-07-22 11:40:00,130.63,130.79,130.62,130.79,4253.0,116.3942,116.5367,116.3853,116.5367,4253.0
2019-07-22 11:45:00,130.81,130.95,130.77,130.93,18315.0,116.5545,116.6793,116.5189,116.6615,18315.0
2019-07-22 11:50:00,131.01,131.14,131.0,131.12,21092.0,116.7328,116.8486,116.7238,116.8308,21092.0
2019-07-22 11:55:00,131.11,131.26,131.11,131.24,27390.0,116.8219,116.9555,116.8219,116.9377,27390.0
2019-07-22 12:00:00,131.23,131.28,131.17,131.28,30806.0,116.9288,116.9733,116.8753,116.9733,30806.0
2019-07-22 12:05:00,131.28,131.51,131.28,131.51,21004.0,116.9733,117.1783,116.9733,117.1783,21004.0
2019-07-22 12:10:00,131.5,131.58,131.35,131.38,45251.0,117.1694,117.2406,117.0357,117.0624,45251.0
2019-07-22 12:15:00,131.37,131.54,131.29,131.5,19852.0,117.0535,117.205,116.9822,117.1694,19852.0
2019-07-22 12:20:00,131.5,131.63,131.48,131.62,15086.0,117.1694,117.2852,117.1515,117.2763,15086.0
2019-07-22 12:25:00,131.62,131.68,131.6,131.61,16775.0,117.2763,117.3297,117.2585,117.2674,16775.0
2019-07-22 12:30:00,131.63,131.63,131.48,131.49,9699.0,117.2852,117.2852,117.1515,117.1604,9699.0
2019-07-22 12:35:00,131.49,131.65,131.49,131.57,10315.0,117.1604,117.303,117.1604,117.2317,10315.0
2019-07-22 12:40:00,131.56,131.81,131.53,131.81,12568.0,117.2228,117.4456,117.1961,117.4456,12568.0
2019-07-22 12:45:00,131.81,131.87,131.74,131.8,18992.0,117.4456,117.499,117.3832,117.4367,18992.0
2019-07-22 12:50:00,131.81,131.84,131.48,131.54,72447.0,117.4456,117.4723,117.1515,117.205,72447.0
2019-07-22 12:55:00,131.55,131.67,131.51,131.66,47734.0,117.2139,117.3208,117.1783,117.3119,47734.0
2019-07-22 13:00:00,131.66,131.77,131.64,131.74,11022.0,117.3119,117.4099,117.2941,117.3832,11022.0
2019-07-22 13:05:00,131.74,131.77,131.7,131.77,14268.0,117.3832,117.4099,117.3476,117.4099,14268.0
2019-07-22 13:10:00,131.76,131.77,131.63,131.71,12592.0,117.401,117.4099,117.2852,117.3565,12592.0
2019-07-22 13:15:00,131.71,131.84,131.71,131.72,8772.0,117.3565,117.4723,117.3565,117.3654,8772.0
2019-07-22 13:20:00,131.75,131.94,131.75,131.91,13269.0,117.3921,117.5614,117.3921,117.5347,13269.0
2019-07-22 13:25:00,131.91,132.03,131.91,131.96,21090.0,117.5347,117.6416,117.5347,117.5792,21090.0
2019-07-22 13:30:00,131.96,132.05,131.81,131.81,40877.0,117.5792,117.6594,117.4456,117.4456,40877.0
2019-07-22 13:35:00,131.8,131.82,131.64,131.77,12158.0,117.4367,117.4545,117.2941,117.4099,12158.0
2019-07-22 13:40:00,131.81,131.81,131.58,131.6,13679.0,117.4456,117.4456,117.2406,117.2585,13679.0
2019-07-22 13:45:00,131.6,131.6,131.45,131.45,6127.0,117.2585,117.2585,117.1248,117.1248,6127.0
2019-07-22 13:50:00,131.45,131.48,131.39,131.45,6055.0,117.1248,117.1515,117.0713,117.1248,6055.0
2019-07-22 13:55:00,131.45,131.54,131.45,131.48,9853.0,117.1248,117.205,117.1248,117.1515,9853.0
2019-07-22 14:00:00,131.48,131.53,131.44,131.51,13743.0,117.1515,117.1961,117.1159,117.1783,13743.0
2019-07-22 14:05:00,131.52,131.55,131.43,131.45,6706.0,117.1872,117.2139,117.107,117.1248,6706.0
2019-07-22 14:10:00,131.45,131.45,131.32,131.41,11315.0,117.1248,117.1248,117.009,117.0892,11315.0
2019-07-22 14:15:00,131.39,131.43,131.36,131.36,7163.0,117.0713,117.107,117.0446,117.0446,7163.0
2019-07-22 14:20:00,131.35,131.42,131.34,131.38,9015.0,117.0357,117.0981,117.0268,117.0624,9015.0
2019-07-22 14:25:00,131.37,131.42,131.35,131.4,9785.0,117.0535,117.0981,117.0357,117.0803,9785.0
2019-07-22 14:30:00,131.39,131.46,131.38,131.43,13533.0,117.0713,117.1337,117.0624,117.107,13533.0
2019-07-22 14:35:00,131.43,131.43,131.21,131.21,7900.0,117.107,117.107,116.911,116.911,7900.0
2019-07-22 14:40:00,131.24,131.3,131.24,131.26,9048.0,116.9377,116.9911,116.9377,116.9555,9048.0
2019-07-22 14:45:00,131.26,131.28,131.2,131.21,8701.0,116.9555,116.9733,116.902,116.911,8701.0
2019-07-22 14:50:00,131.22,131.24,131.16,131.22,10239.0,116.9199,116.9377,116.8664,116.9199,10239.0
2019-07-22 14:55:00,131.23,131.28,131.17,131.25,17331.0,116.9288,116.9733,116.8753,116.9466,17331.0
2019-07-22 15:00:00,131.24,131.48,131.23,131.41,32257.0,116.9377,117.1515,116.9288,117.0892,32257.0
2019-07-22 15:05:00,131.42,131.45,131.27,131.27,47662.0,117.0981,117.1248,116.9644,116.9644,47662.0
2019-07-22 15:10:00,131.28,131.28,131.16,131.21,17914.0,116.9733,116.9733,116.8664,116.911,17914.0
2019-07-22 15:15:00,131.22,131.32,131.22,131.29,15508.0,116.9199,117.009,116.9199,116.9822,15508.0
2019-07-22 15:20:00,131.28,131.31,131.1,131.14,18998.0,116.9733,117.0001,116.8129,116.8486,18998.0
2019-07-22 15:25:00,131.13,131.25,131.11,131.24,14871.0,116.8397,116.9466,116.8219,116.9377,14871.0
2019-07-22 15:30:00,131.24,131.25,131.11,131.16,33835.0,116.9377,116.9466,116.8219,116.8664,33835.0
2019-07-22 15:35:00,131.16,131.19,131.1,131.12,26366.0,116.8664,116.8931,116.8129,116.8308,26366.0
2019-07-22 15:40:00,131.13,131.26,131.12,131.25,32077.0,116.8397,116.9555,116.8308,116.9466,32077.0
2019-07-22 15:45:00,131.25,131.32,131.23,131.3,42633.0,116.9466,117.009,116.9288,116.9911,42633.0
2019-07-22 15:50:00,131.3,131.34,131.17,131.24,52023.0,116.9911,117.0268,116.8753,116.9377,52023.0
2019-07-22 15:55:00,131.25,131.31,131.0,131.08,131354.0,116.9466,117.0001,116.7238,116.7951,131354.0
2019-07-23 09:30:00,131.44,131.88,131.37,131.54,32710.0,117.1159,117.5079,117.0535,117.205,32710.0
2019-07-23 09:35:00,131.59,131.73,131.09,131.19,20854.0,117.2495,117.3743,116.804,116.8931,20854.0
2019-07-23 09:40:00,131.14,131.28,131.01,131.16,13742.0,116.8486,116.9733,116.7328,116.8664,13742.0
2019-07-23 09:45:00,131.19,131.27,130.85,130.96,17913.0,116.8931,116.9644,116.5902,116.6882,17913.0
2019-07-23 09:50:00,130.94,131.21,130.88,131.21,16901.0,116.6704,116.911,116.6169,116.911,16901.0
2019-07-23 09:55:00,131.2,131.26,131.01,131.25,10545.0,116.902,116.9555,116.7328,116.9466,10545.0
2019-07-23 10:00:00,131.24,131.44,131.14,131.16,18820.0,116.9377,117.1159,116.8486,116.8664,18820.0
2019-07-23 10:05:00,131.17,131.22,130.62,130.7,30905.0,116.8753,116.9199,116.3853,116.4565,30905.0
2019-07-23 10:10:00,130.69,130.79,130.51,130.51,31644.0,116.4476,116.5367,116.2872,116.2872,31644.0
2019-07-23 10:15:00,130.53,130.66,130.28,130.46,23394.0,116.3051,116.4209,116.0823,116.2427,23394.0
2019-07-23 10:20:00,130.47,130.65,130.43,130.48,10676.0,116.2516,116.412,116.216,116.2605,10676.0
2019-07-23 10:25:00,130.47,130.63,130.47,130.52,12777.0,116.2516,116.3942,116.2516,116.2962,12777.0
2019-07-23 10:30:00,130.51,130.83,130.5,130.77,11225.0,116.2872,116.5724,116.2783,116.5189,11225.0
2019-07-23 10:35:00,130.79,130.82,130.63,130.72,6777.0,116.5367,116.5635,116.3942,116.4744,6777.0
2019-07-23 10:40:00,130.75,130.78,130.61,130.67,8755.0,116.5011,116.5278,116.3763,116.4298,8755.0
2019-07-23 10:45:00,130.66,130.7,130.6,130.62,11158.0,116.4209,116.4565,116.3674,116.3853,11158.0
2019-07-23 10:50:00,130.63,130.69,130.61,130.63,6190.0,116.3942,116.4476,116.3763,116.3942,6190.0
2019-07-23 10:55:00,130.66,130.78,130.64,130.69,6748.0,116.4209,116.5278,116.4031,116.4476,6748.0
2019-07-23 11:00:00,130.66,130.78,130.63,130.66,9787.0,116.4209,116.5278,116.3942,116.4209,9787.0
2019-07-23 11:05:00,130.68,130.69,130.48,130.64,41502.0,116.4387,116.4476,116.2605,116.4031,41502.0
2019-07-23 11:10:00,130.63,130.74,130.53,130.54,21914.0,116.3942,116.4922,116.3051,116.314,21914.0
2019-07-23 11:15:00,130.55,130.55,130.42,130.44,12481.0,116.3229,116.3229,116.207,116.2249,12481.0
2019-07-23 11:20:00,130.44,130.5,130.33,130.41,10617.0,116.2249,116.2783,116.1269,116.1981,10617.0
2019-07-23 11:25:00,130.4,130.4,130.18,130.26,18081.0,116.1892,116.1892,115.9932,116.0645,18081.0
2019-07-23 11:30:00,130.26,130.27,130.11,130.18,11364.0,116.0645,116.0734,115.9308,115.9932,11364.0
2019-07-23 11:35:00,130.16,130.24,130.09,130.24,11371.0,115.9754,116.0467,115.913,116.0467,11371.0
2019-07-23 11:40:00,130.25,130.3,130.2,130.26,8849.0,116.0556,116.1001,116.011,116.0645,8849.0
2019-07-23 11:45:00,130.27,130.27,130.14,130.27,5858.0,116.0734,116.0734,115.9576,116.0734,5858.0
2019-07-23 11:50:00,130.27,130.27,130.09,130.1,8131.0,116.0734,116.0734,115.913,115.9219,8131.0
2019-07-23 11:55:00,130.07,130.16,130.06,130.11,5679.0,115.8952,115.9754,115.8863,115.9308,5679.0
2019-07-23 12:00:00,130.12,130.2,129.99,130.04,12253.0,115.9397,116.011,115.8239,115.8685,12253.0
2019-07-23 12:05:00,130.04,130.18,130.0,130.14,9180.0,115.8685,115.9932,115.8328,115.9576,9180.0
2019-07-23 12:10:00,130.14,130.2,130.1,130.18,9102.0,115.9576,116.011,115.9219,115.9932,9102.0
2019-07-23 12:15:00,130.18,130.25,130.17,130.23,8300.0,115.9932,116.0556,115.9843,116.0378,8300.0
2019-07-23 12:20:00,130.23,130.35,130.21,130.26,9714.0,116.0378,116.1447,116.0199,116.0645,9714.0
2019-07-23 12:25:00,130.27,130.27,130.11,130.11,6415.0,116.0734,116.0734,115.9308,115.9308,6415.0
2019-07-23 12:30:00,130.1,130.15,130.07,130.15,5886.0,115.9219,115.9665,115.8952,115.9665,5886.0
2019-07-23 12:35:00,130.15,130.18,130.1,130.14,10504.0,115.9665,115.9932,115.9219,115.9576,10504.0
2019-07-23 12:40:00,130.14,130.2,130.11,130.19,7922.0,115.9576,116.011,115.9308,116.0021,7922.0
2019-07-23 12:45:00,130.19,130.23,130.13,130.18,6890.0,116.0021,116.0378,115.9487,115.9932,6890.0
2019-07-23 12:50:00,130.19,130.24,130.15,130.17,7805.0,116.0021,116.0467,115.9665,115.9843,7805.0
2019-07-23 12:55:00,130.18,130.22,130.14,130.19,6024.0,115.9932,116.0288,115.9576,116.0021,6024.0
2019-07-23 13:00:00,130.21,130.28,130.2,130.28,7000.0,116.0199,116.0823,116.011,116.0823,7000.0
2019-07-23 13:05:00,130.28,130.38,130.28,130.36,11766.0,116.0823,116.1714,116.0823,116.1536,11766.0
2019-07-23 13:10:00,130.35,130.46,130.32,130.41,10392.0,116.1447,116.2427,116.1179,116.1981,10392.0
2019-07-23 13:15:00,130.41,130.62,130.41,130.6,11672.0,116.1981,116.3853,116.1981,116.3674,11672.0
2019-07-23 13:20:00,130.59,130.63,130.55,130.62,10030.0,116.3585,116.3942,116.3229,116.3853,10030.0
2019-07-23 13:25:00,130.63,130.67,130.57,130.6,11694.0,116.3942,116.4298,116.3407,116.3674,11694.0
2019-07-23 13:30:00,130.6,130.69,130.6,130.66,103237.0,116.3674,116.4476,116.3674,116.4209,103237.0
2019-07-23 13:35:00,130.66,130.72,130.63,130.72,9186.0,116.4209,116.4744,116.3942,116.4744,9186.0
2019-07-23 13:40:00,130.7,130.97,130.67,130.85,19994.0,116.4565,116.6971,116.4298,116.5902,19994.0
2019-07-23 13:45:00,130.84,130.87,130.72,130.74,10579.0,116.5813,116.608,116.4744,116.4922,10579.0
2019-07-23 13:50:00,130.74,130.74,130.48,130.55,25889.0,116.4922,116.4922,116.2605,116.3229,25889.0
2019-07-23 13:55:00,130.53,130.69,130.48,130.62,34543.0,116.3051,116.4476,116.2605,116.3853,34543.0
2019-07-23 14:00:00,130.63,130.7,130.55,130.58,15995.0,116.3942,116.4565,116.3229,116.3496,15995.0
2019-07-23 14:05:00,130.58,130.61,130.42,130.49,11841.0,116.3496,116.3763,116.207,116.2694,11841.0
2019-07-23 14:10:00,130.44,130.46,130.37,130.37,13586.0,116.2249,116.2427,116.1625,116.1625,13586.0
2019-07-23 14:15:00,130.38,130.5,130.35,130.48,11302.0,116.1714,116.2783,116.1447,116.2605,11302.0
2019-07-23 14:20:00,130.48,130.62,130.48,130.6,12503.0,116.2605,116.3853,116.2605,116.3674,12503.0
2019-07-23 14:25:00,130.58,130.69,130.57,130.68,8308.0,116.3496,116.4476,116.3407,116.4387,8308.0
2019-07-23 14:30:00,130.67,130.74,130.67,130.7,7950.0,116.4298,116.4922,116.4298,116.4565,7950.0
2019-07-23 14:35:00,130.72,130.72,130.67,130.67,7389.0,116.4744,116.4744,116.4298,116.4298,7389.0
2019-07-23 14:40:00,130.68,130.74,130.66,130.71,8193.0,116.4387,116.4922,116.4209,116.4654,8193.0
2019-07-23 14:45:00,130.72,130.79,130.69,130.79,24109.0,116.4744,116.5367,116.4476,116.5367,24109.0
2019-07-23 14:50:00,130.79,130.93,130.78,130.91,12305.0,116.5367,116.6615,116.5278,116.6436,12305.0
2019-07-23 14:55:00,130.93,131.05,130.93,131.02,15524.0,116.6615,116.7684,116.6615,116.7417,15524.0
2019-07-23 15:00:00,131.02,131.04,130.95,130.96,7100.0,116.7417,116.7595,116.6793,116.6882,7100.0
2019-07-23 15:05:00,130.96,131.09,130.95,131.04,14302.0,116.6882,116.804,116.6793,116.7595,14302.0
2019-07-23 15:10:00,131.04,131.11,131.02,131.11,12733.0,116.7595,116.8219,116.7417,116.8219,12733.0
2019-07-23 15:15:00,131.12,131.12,131.03,131.12,14081.0,116.8308,116.8308,116.7506,116.8308,14081.0
2019-07-23 15:20:00,131.12,131.28,131.12,131.23,26666.0,116.8308,116.9733,116.8308,116.9288,26666.0
2019-07-23 15:25:00,131.25,131.32,131.24,131.3,21720.0,116.9466,117.009,116.9377,116.9911,21720.0
2019-07-23 15:30:00,131.29,131.33,131.13,131.17,16637.0,116.9822,117.0179,116.8397,116.8753,16637.0
2019-07-23 15:35:00,131.16,131.17,130.98,130.98,27502.0,116.8664,116.8753,116.706,116.706,27502.0
2019-07-23 15:40:00,130.98,131.05,130.9,131.05,31512.0,116.706,116.7684,116.6347,116.7684,31512.0
2019-07-23 15:45:00,131.05,131.11,131.04,131.07,21312.0,116.7684,116.8219,116.7595,116.7862,21312.0
2019-07-23 15:50:00,131.08,131.2,131.07,131.18,42268.0,116.7951,116.902,116.7862,116.8842,42268.0
2019-07-23 15:55:00,131.18,131.21,130.9,131.06,112522.0,116.8842,116.911,116.6347,116.7773,112522.0
2019-07-24 09:30:00,131.06,131.06,130.46,130.86,25198.0,116.7773,116.7773,116.2427,116.5991,25198.0
2019-07-24 09:35:00,130.9,131.01,130.28,130.28,25787.0,116.6347,116.7328,116.0823,116.0823,25787.0
2019-07-24 09:40:00,130.35,130.56,130.34,130.38,25369.0,116.1447,116.3318,116.1358,116.1714,25369.0
2019-07-24 09:45:00,130.4,130.47,130.23,130.31,20418.0,116.1892,116.2516,116.0378,116.109,20418.0
2019-07-24 09:50:00,130.32,130.67,130.23,130.49,53899.0,116.1179,116.4298,116.0378,116.2694,53899.0
2019-07-24 09:55:00,130.49,130.67,130.09,130.11,43251.0,116.2694,116.4298,115.913,115.9308,43251.0
2019-07-24 10:00:00,130.13,130.2,130.02,130.07,34134.0,115.9487,116.011,115.8506,115.8952,34134.0
2019-07-24 10:05:00,130.07,130.36,129.96,130.14,37080.0,115.8952,116.1536,115.7972,115.9576,37080.0
2019-07-24 10:10:00,130.18,130.18,129.78,129.84,22610.0,115.9932,115.9932,115.6368,115.6903,22610.0
2019-07-24 10:15:00,129.84,129.91,129.52,129.52,22036.0,115.6903,115.7526,115.4051,115.4051,22036.0
2019-07-24 10:20:00,129.5,129.68,129.5,129.58,18788.0,115.3873,115.5477,115.3873,115.4586,18788.0
2019-07-24 10:25:00,129.59,129.89,129.59,129.8,32599.0,115.4675,115.7348,115.4675,115.6546,32599.0
2019-07-24 10:30:00,129.82,129.96,129.73,129.74,11351.0,115.6724,115.7972,115.5922,115.6012,11351.0
2019-07-24 10:35:00,129.75,129.8,129.62,129.64,27909.0,115.6101,115.6546,115.4942,115.5121,27909.0
2019-07-24 10:40:00,129.64,129.64,129.42,129.49,37779.0,115.5121,115.5121,115.316,115.3784,37779.0
2019-07-24 10:45:00,129.5,129.55,129.37,129.47,38847.0,115.3873,115.4319,115.2715,115.3606,38847.0
2019-07-24 10:50:00,129.48,129.52,129.1,129.17,51107.0,115.3695,115.4051,115.0309,115.0933,51107.0
2019-07-24 10:55:00,129.17,129.17,128.88,129.09,29619.0,115.0933,115.0933,114.8349,115.022,29619.0
2019-07-24 11:00:00,129.08,129.09,128.68,128.72,47522.0,115.0131,115.022,114.6567,114.6923,47522.0
2019-07-24 11:05:00,128.72,129.55,128.53,128.54,69997.0,114.6923,115.4319,114.523,114.5319,69997.0
2019-07-24 11:10:00,128.55,128.58,128.24,128.35,99236.0,114.5408,114.5676,114.2646,114.3626,99236.0
2019-07-24 11:15:00,128.34,128.68,128.34,128.38,67046.0,114.3537,114.6567,114.3537,114.3894,67046.0
2019-07-24 11:20:00,128.37,128.41,128.02,128.05,56521.0,114.3805,114.4161,114.0686,114.0953,56521.0
2019-07-24 11:25:00,128.03,128.08,127.81,127.98,62756.0,114.0775,114.1221,113.8815,114.033,62756.0
2019-07-24 11:30:00,127.99,128.18,127.98,128.15,54078.0,114.0419,114.2112,114.033,114.1844,54078.0
2019-07-24 11:35:00,128.16,128.51,128.1,128.51,50026.0,114.1933,114.5052,114.1399,114.5052,50026.0
2019-07-24 11:40:00,128.51,128.58,128.45,128.58,48520.0,114.5052,114.5676,114.4517,114.5676,48520.0
2019-07-24 11:45:00,128.59,128.65,128.38,128.41,26885.0,114.5765,114.6299,114.3894,114.4161,26885.0
2019-07-24 11:50:00,128.41,128.62,128.39,128.62,13660.0,114.4161,114.6032,114.3983,114.6032,13660.0
2019-07-24 11:55:00,128.6,128.74,128.58,128.71,18621.0,114.5854,114.7101,114.5676,114.6834,18621.0
2019-07-24 12:00:00,128.71,128.99,128.71,128.99,27309.0,114.6834,114.9329,114.6834,114.9329,27309.0
2019-07-24 12:05:00,129.0,129.15,129.0,129.04,24895.0,114.9418,115.0755,114.9418,114.9774,24895.0
2019-07-24 12:10:00,129.03,129.07,128.88,128.88,14686.0,114.9685,115.0042,114.8349,114.8349,14686.0
2019-07-24 12:15:00,128.87,129.02,128.85,128.93,11119.0,114.826,114.9596,114.8081,114.8794,11119.0
2019-07-24 12:20:00,128.93,128.98,128.9,128.96,16479.0,114.8794,114.924,114.8527,114.9062,16479.0
2019-07-24 12:25:00,128.96,128.98,128.8,128.82,35985.0,114.9062,114.924,114.7636,114.7814,35985.0
2019-07-24 12:30:00,128.83,129.0,128.8,128.91,27482.0,114.7903,114.9418,114.7636,114.8616,27482.0
2019-07-24 12:35:00,128.91,128.92,128.73,128.74,18328.0,114.8616,114.8705,114.7012,114.7101,18328.0
2019-07-24 12:40:00,128.75,128.97,128.75,128.95,18828.0,114.719,114.9151,114.719,114.8972,18828.0
2019-07-24 12:45:00,128.97,128.97,128.89,128.91,10551.0,114.9151,114.9151,114.8438,114.8616,10551.0
2019-07-24 12:50:00,128.9,128.99,128.89,128.99,12459.0,114.8527,114.9329,114.8438,114.9329,12459.0
2019-07-24 12:55:00,128.99,129.18,128.99,129.13,14720.0,114.9329,115.1022,114.9329,115.0576,14720.0
2019-07-24 13:00:00,129.12,129.15,129.08,129.13,8980.0,115.0487,115.0755,115.0131,115.0576,8980.0
2019-07-24 13:05:00,129.13,129.15,129.1,129.13,10734.0,115.0576,115.0755,115.0309,115.0576,10734.0
2019-07-24 13:10:00,129.13,129.3,129.07,129.26,15127.0,115.0576,115.2091,115.0042,115.1735,15127.0
2019-07-24 13:15:00,129.25,129.27,129.2,129.23,10817.0,115.1646,115.1824,115.12,115.1467,10817.0
2019-07-24 13:20:00,129.24,129.25,129.18,129.23,13845.0,115.1556,115.1646,115.1022,115.1467,13845.0
2019-07-24 13:25:00,129.23,129.23,129.13,129.13,15209.0,115.1467,115.1467,115.0576,115.0576,15209.0
2019-07-24 13:30:00,129.14,129.26,129.13,129.22,13656.0,115.0665,115.1735,115.0576,115.1378,13656.0
2019-07-24 13:35:00,129.22,129.24,129.16,129.18,15988.0,115.1378,115.1556,115.0844,115.1022,15988.0
2019-07-24 13:40:00,129.17,129.26,129.16,129.16,11876.0,115.0933,115.1735,115.0844,115.0844,11876.0
2019-07-24 13:45:00,129.16,129.22,129.11,129.14,18890.0,115.0844,115.1378,115.0398,115.0665,18890.0
2019-07-24 13:50:00,129.14,129.19,129.12,129.14,15726.0,115.0665,115.1111,115.0487,115.0665,15726.0
2019-07-24 13:55:00,129.12,129.32,129.12,129.29,16948.0,115.0487,115.2269,115.0487,115.2002,16948.0
2019-07-24 14:00:00,129.3,129.5,129.29,129.46,20676.0,115.2091,115.3873,115.2002,115.3517,20676.0
2019-07-24 14:05:00,129.48,129.5,129.39,129.46,12692.0,115.3695,115.3873,115.2893,115.3517,12692.0
2019-07-24 14:10:00,129.47,129.49,129.38,129.39,16371.0,115.3606,115.3784,115.2804,115.2893,16371.0
2019-07-24 14:15:00,129.39,129.42,129.35,129.4,21553.0,115.2893,115.316,115.2537,115.2982,21553.0
2019-07-24 14:20:00,129.4,129.47,129.39,129.42,13664.0,115.2982,115.3606,115.2893,115.316,13664.0
2019-07-24 14:25:00,129.43,129.45,129.36,129.36,11357.0,115.3249,115.3428,115.2626,115.2626,11357.0
2019-07-24 14:30:00,129.37,129.59,129.35,129.51,12844.0,115.2715,115.4675,115.2537,115.3962,12844.0
2019-07-24 14:35:00,129.53,129.59,129.46,129.51,10763.0,115.414,115.4675,115.3517,115.3962,10763.0
2019-07-24 14:40:00,129.52,129.57,129.48,129.55,10266.0,115.4051,115.4497,115.3695,115.4319,10266.0
2019-07-24 14:45:00,129.55,129.63,129.54,129.6,12013.0,115.4319,115.5031,115.4229,115.4764,12013.0
2019-07-24 14:50:00,129.61,129.69,129.59,129.68,10204.0,115.4853,115.5566,115.4675,115.5477,10204.0
2019-07-24 14:55:00,129.69,129.79,129.68,129.74,19427.0,115.5566,115.6457,115.5477,115.6012,19427.0
2019-07-24 15:00:00,129.71,129.76,129.64,129.69,11603.0,115.5744,115.619,115.5121,115.5566,11603.0
2019-07-24 15:05:00,129.69,129.7,129.58,129.59,15713.0,115.5566,115.5655,115.4586,115.4675,15713.0
2019-07-24 15:10:00,129.59,129.71,129.58,129.7,14479.0,115.4675,115.5744,115.4586,115.5655,14479.0
2019-07-24 15:15:00,129.69,129.73,129.67,129.72,116640.0,115.5566,115.5922,115.5388,115.5833,116640.0
2019-07-24 15:20:00,129.71,129.79,129.7,129.79,15062.0,115.5744,115.6457,115.5655,115.6457,15062.0
2019-07-24 15:25:00,129.8,129.88,129.78,129.86,27152.0,115.6546,115.7259,115.6368,115.7081,27152.0
2019-07-24 15:30:00,129.85,129.92,129.83,129.91,33332.0,115.6992,115.7615,115.6813,115.7526,33332.0
2019-07-24 15:35:00,129.92,129.94,129.8,129.93,31064.0,115.7615,115.7794,115.6546,115.7704,31064.0
2019-07-24 15:40:00,129.94,130.06,129.92,129.94,28852.0,115.7794,115.8863,115.7615,115.7794,28852.0
2019-07-24 15:45:00,129.95,130.04,129.93,129.97,40528.0,115.7883,115.8685,115.7704,115.8061,40528.0
2019-07-24 15:50:00,129.97,130.17,129.95,130.15,50889.0,115.8061,115.9843,115.7883,115.9665,50889.0
2019-07-24 15:55:00,130.16,130.17,129.95,130.11,132875.0,115.9754,115.9843,115.7883,115.9308,132875.0
2019-07-25 09:30:00,129.44,130.28,127.74,130.25,222391.0,115.3338,116.0823,113.8191,116.0556,222391.0
2019-07-25 09:35:00,130.2,131.28,130.0,131.14,134568.0,116.011,116.9733,115.8328,116.8486,134568.0
2019-07-25 09:40:00,131.2,131.72,131.13,131.58,82862.0,116.902,117.3654,116.8397,117.2406,82862.0
2019-07-25 09:45:00,131.53,131.61,130.92,131.16,90489.0,117.1961,117.2674,116.6526,116.8664,90489.0
2019-07-25 09:50:00,131.18,131.52,130.98,131.34,124625.0,116.8842,117.1872,116.706,117.0268,124625.0
2019-07-25 09:55:00,131.36,131.71,131.24,131.62,70444.0,117.0446,117.3565,116.9377,117.2763,70444.0
2019-07-25 10:00:00,131.64,131.97,131.51,131.89,54953.0,117.2941,117.5881,117.1783,117.5169,54953.0
2019-07-25 10:05:00,131.89,132.12,131.8,132.12,81074.0,117.5169,117.7218,117.4367,117.7218,81074.0
2019-07-25 10:10:00,132.11,132.43,131.97,132.37,65841.0,117.7129,117.998,117.5881,117.9445,65841.0
2019-07-25 10:15:00,132.37,132.44,132.1,132.17,72453.0,117.9445,118.0069,117.704,117.7663,72453.0
2019-07-25 10:20:00,132.2,132.54,132.18,132.52,40190.0,117.7931,118.096,117.7752,118.0782,40190.0
2019-07-25 10:25:00,132.53,132.53,132.18,132.3,78846.0,118.0871,118.0871,117.7752,117.8822,78846.0
2019-07-25 10:30:00,132.31,132.32,132.16,132.28,60994.0,117.8911,117.9,117.7574,117.8643,60994.0
2019-07-25 10:35:00,132.29,132.65,132.24,132.56,48348.0,117.8733,118.194,117.8287,118.1138,48348.0
2019-07-25 10:40:00,132.56,132.94,132.51,132.85,63968.0,118.1138,118.4524,118.0693,118.3722,63968.0
2019-07-25 10:45:00,132.85,133.03,132.8,132.89,59017.0,118.3722,118.5326,118.3277,118.4079,59017.0
2019-07-25 10:50:00,132.89,133.05,132.82,133.01,69391.0,118.4079,118.5504,118.3455,118.5148,69391.0
2019-07-25 10:55:00,133.03,133.29,133.03,133.23,48593.0,118.5326,118.7643,118.5326,118.7108,48593.0
2019-07-25 11:00:00,133.22,133.48,133.09,133.15,78064.0,118.7019,118.9336,118.5861,118.6395,78064.0
2019-07-25 11:05:00,133.14,133.16,132.94,132.97,76136.0,118.6306,118.6484,118.4524,118.4792,76136.0
2019-07-25 11:10:00,132.96,133.12,132.92,133.09,39110.0,118.4702,118.6128,118.4346,118.5861,39110.0
2019-07-25 11:15:00,133.12,133.13,132.67,132.73,58941.0,118.6128,118.6217,118.2118,118.2653,58941.0
2019-07-25 11:20:00,132.72,132.91,132.66,132.85,25746.0,118.2564,118.4257,118.2029,118.3722,25746.0
2019-07-25 11:25:00,132.86,133.11,132.84,133.06,44599.0,118.3811,118.6039,118.3633,118.5593,44599.0
2019-07-25 11:30:00,133.04,133.09,132.97,133.05,52355.0,118.5415,118.5861,118.4792,118.5504,52355.0
2019-07-25 11:35:00,133.03,133.04,132.87,132.91,27497.0,118.5326,118.5415,118.3901,118.4257,27497.0
2019-07-25 11:40:00,132.92,133.04,132.88,133.01,63100.0,118.4346,118.5415,118.399,118.5148,63100.0
2019-07-25 11:45:00,133.0,133.01,132.8,132.81,32304.0,118.5059,118.5148,118.3277,118.3366,32304.0
2019-07-25 11:50:00,132.81,132.92,132.76,132.87,29307.0,118.3366,118.4346,118.292,118.3901,29307.0
2019-07-25 11:55:00,132.86,132.94,132.83,132.92,20980.0,118.3811,118.4524,118.3544,118.4346,20980.0
2019-07-25 12:00:00,132.92,132.99,132.87,132.88,45757.0,118.4346,118.497,118.3901,118.399,45757.0
2019-07-25 12:05:00,132.88,132.91,132.78,132.82,27523.0,118.399,118.4257,118.3099,118.3455,27523.0
2019-07-25 12:10:00,132.83,132.95,132.82,132.91,29374.0,118.3544,118.4613,118.3455,118.4257,29374.0
2019-07-25 12:15:00,132.91,132.93,132.84,132.92,34097.0,118.4257,118.4435,118.3633,118.4346,34097.0
2019-07-25 12:20:00,132.93,132.96,132.83,132.86,29672.0,118.4435,118.4702,118.3544,118.3811,29672.0
2019-07-25 12:25:00,132.86,132.88,132.8,132.8,21789.0,118.3811,118.399,118.3277,118.3277,21789.0
2019-07-25 12:30:00,132.8,132.85,132.75,132.79,28269.0,118.3277,118.3722,118.2831,118.3188,28269.0
2019-07-25 12:35:00,132.8,132.8,132.37,132.41,50609.0,118.3277,118.3277,117.9445,117.9802,50609.0
2019-07-25 12:40:00,132.4,132.43,132.07,132.15,61478.0,117.9713,117.998,117.6772,117.7485,61478.0
2019-07-25 12:45:00,132.14,132.46,132.13,132.44,36594.0,117.7396,118.0247,117.7307,118.0069,36594.0
2019-07-25 12:50:00,132.44,132.55,132.33,132.38,33982.0,118.0069,118.1049,117.9089,117.9535,33982.0
2019-07-25 12:55:00,132.37,132.42,132.21,132.21,35795.0,117.9445,117.9891,117.802,117.802,35795.0
2019-07-25 13:00:00,132.22,132.28,132.07,132.07,28717.0,117.8109,117.8643,117.6772,117.6772,28717.0
2019-07-25 13:05:00,132.08,132.21,132.07,132.15,39706.0,117.6861,117.802,117.6772,117.7485,39706.0
2019-07-25 13:10:00,132.15,132.22,132.06,132.09,32629.0,117.7485,117.8109,117.6683,117.6951,32629.0
2019-07-25 13:15:00,132.09,132.11,132.06,132.09,54033.0,117.6951,117.7129,117.6683,117.6951,54033.0
2019-07-25 13:20:00,132.08,132.23,132.04,132.1,68788.0,117.6861,117.8198,117.6505,117.704,68788.0
2019-07-25 13:25:00,132.1,132.4,132.07,132.31,48115.0,117.704,117.9713,117.6772,117.8911,48115.0
2019-07-25 13:30:00,132.31,132.57,132.31,132.56,32110.0,117.8911,118.1227,117.8911,118.1138,32110.0
2019-07-25 13:35:00,132.55,132.62,132.51,132.56,26523.0,118.1049,118.1673,118.0693,118.1138,26523.0
2019-07-25 13:40:00,132.57,132.79,132.55,132.72,28670.0,118.1227,118.3188,118.1049,118.2564,28670.0
2019-07-25 13:45:00,132.72,132.73,132.52,132.52,29862.0,118.2564,118.2653,118.0782,118.0782,29862.0
2019-07-25 13:50:00,132.52,132.57,132.46,132.49,27443.0,118.0782,118.1227,118.0247,118.0515,27443.0
2019-07-25 13:55:00,132.47,132.51,132.38,132.43,39946.0,118.0336,118.0693,117.9535,117.998,39946.0
2019-07-25 14:00:00,132.43,132.62,132.36,132.43,53399.0,117.998,118.1673,117.9356,117.998,53399.0
2019-07-25 14:05:00,132.44,132.51,132.38,132.51,32232.0,118.0069,118.0693,117.9535,118.0693,32232.0
2019-07-25 14:10:00,132.56,132.64,132.5,132.54,31308.0,118.1138,118.1851,118.0604,118.096,31308.0
2019-07-25 14:15:00,132.54,132.63,132.49,132.55,52208.0,118.096,118.1762,118.0515,118.1049,52208.0
2019-07-25 14:20:00,132.56,132.78,132.51,132.78,76120.0,118.1138,118.3099,118.0693,118.3099,76120.0
2019-07-25 14:25:00,132.8,132.88,132.71,132.81,32184.0,118.3277,118.399,118.2475,118.3366,32184.0
2019-07-25 14:30:00,132.8,132.96,132.78,132.89,34479.0,118.3277,118.4702,118.3099,118.4079,34479.0
2019-07-25 14:35:00,132.89,132.89,132.7,132.76,48474.0,118.4079,118.4079,118.2386,118.292,48474.0
2019-07-25 14:40:00,132.77,132.87,132.73,132.84,43687.0,118.3009,118.3901,118.2653,118.3633,43687.0
2019-07-25 14:45:00,132.84,132.91,132.82,132.9,33704.0,118.3633,118.4257,118.3455,118.4168,33704.0
2019-07-25 14:50:00,132.89,132.96,132.63,132.64,35767.0,118.4079,118.4702,118.1762,118.1851,35767.0
2019-07-25 14:55:00,132.64,132.85,132.57,132.75,48760.0,118.1851,118.3722,118.1227,118.2831,48760.0
2019-07-25 15:00:00,132.75,132.81,132.6,132.61,54137.0,118.2831,118.3366,118.1495,118.1584,54137.0
2019-07-25 15:05:00,132.6,132.63,132.51,132.51,32913.0,118.1495,118.1762,118.0693,118.0693,32913.0
2019-07-25 15:10:00,132.51,132.64,132.47,132.62,30911.0,118.0693,118.1851,118.0336,118.1673,30911.0
2019-07-25 15:15:00,132.63,132.75,132.61,132.73,45685.0,118.1762,118.2831,118.1584,118.2653,45685.0
2019-07-25 15:20:00,132.74,132.77,132.6,132.67,64341.0,118.2742,118.3009,118.1495,118.2118,64341.0
2019-07-25 15:25:00,132.67,132.78,132.67,132.72,48800.0,118.2118,118.3099,118.2118,118.2564,48800.0
2019-07-25 15:30:00,132.72,132.84,132.72,132.78,66712.0,118.2564,118.3633,118.2564,118.3099,66712.0
2019-07-25 15:35:00,132.79,132.82,132.69,132.69,88501.0,118.3188,118.3455,118.2297,118.2297,88501.0
2019-07-25 15:40:00,132.68,132.69,132.52,132.53,78830.0,118.2208,118.2297,118.0782,118.0871,78830.0
2019-07-25 15:45:00,132.53,132.63,132.53,132.63,127449.0,118.0871,118.1762,118.0871,118.1762,127449.0
2019-07-25 15:50:00,132.64,132.8,132.46,132.72,167552.0,118.1851,118.3277,118.0247,118.2564,167552.0
2019-07-25 15:55:00,132.72,132.72,132.4,132.51,282706.0,118.2564,118.2564,117.9713,118.0693,282706.0
2019-07-26 09:30:00,133.47,134.97,133.23,134.72,196587.0,118.9247,120.2612,118.7108,120.0384,196587.0
2019-07-26 09:35:00,134.75,134.89,133.59,133.82,144880.0,120.0652,120.1899,119.0316,119.2365,144880.0
2019-07-26 09:40:00,133.83,133.98,133.32,133.47,75766.0,119.2454,119.3791,118.791,118.9247,75766.0
2019-07-26 09:45:00,133.52,133.62,133.09,133.45,36251.0,118.9692,119.0583,118.5861,118.9068,36251.0
2019-07-26 09:50:00,133.46,134.55,133.46,134.49,152221.0,118.9158,119.887,118.9158,119.8335,152221.0
2019-07-26 09:55:00,134.45,134.95,134.4,134.78,68835.0,119.7979,120.2434,119.7533,120.0919,68835.0
2019-07-26 10:00:00,134.74,134.88,134.3,134.84,96215.0,120.0563,120.181,119.6642,120.1454,96215.0
2019-07-26 10:05:00,134.86,135.2,134.74,135.12,69844.0,120.1632,120.4661,120.0563,120.3949,69844.0
2019-07-26 10:10:00,135.11,135.12,134.64,134.89,40202.0,120.3859,120.3949,119.9672,120.1899,40202.0
2019-07-26 10:15:00,134.91,135.1,134.89,135.01,39346.0,120.2077,120.377,120.1899,120.2968,39346.0
2019-07-26 10:20:00,134.99,135.08,134.93,135.02,53414.0,120.279,120.3592,120.2256,120.3057,53414.0
2019-07-26 10:25:00,135.03,135.09,134.88,135.09,41442.0,120.3147,120.3681,120.181,120.3681,41442.0
2019-07-26 10:30:00,135.12,135.17,134.98,135.02,41319.0,120.3949,120.4394,120.2701,120.3057,41319.0
2019-07-26 10:35:00,135.02,135.21,134.96,135.11,40539.0,120.3057,120.475,120.2523,120.3859,40539.0
2019-07-26 10:40:00,135.1,135.16,134.76,134.85,102565.0,120.377,120.4305,120.0741,120.1543,102565.0
2019-07-26 10:45:00,134.84,134.89,134.67,134.68,43722.0,120.1454,120.1899,119.9939,120.0028,43722.0
2019-07-26 10:50:00,134.68,135.16,134.67,135.16,38922.0,120.0028,120.4305,119.9939,120.4305,38922.0
2019-07-26 10:55:00,135.16,135.25,135.05,135.18,35978.0,120.4305,120.5107,120.3325,120.4483,35978.0
2019-07-26 11:00:00,135.18,135.45,135.13,135.45,93571.0,120.4483,120.6889,120.4038,120.6889,93571.0
2019-07-26 11:05:00,135.47,135.76,135.3,135.7,44157.0,120.7067,120.9651,120.5552,120.9116,44157.0
2019-07-26 11:10:00,135.7,135.73,135.44,135.51,38616.0,120.9116,120.9384,120.68,120.7423,38616.0
2019-07-26 11:15:00,135.5,135.69,135.32,135.32,46872.0,120.7334,120.9027,120.5731,120.5731,46872.0
2019-07-26 11:20:00,135.34,135.59,135.23,135.52,72874.0,120.5909,120.8136,120.4929,120.7513,72874.0
2019-07-26 11:25:00,135.54,135.74,135.54,135.72,27489.0,120.7691,120.9473,120.7691,120.9295,27489.0
2019-07-26 11:30:00,135.69,135.77,135.58,135.7,30590.0,120.9027,120.974,120.8047,120.9116,30590.0
2019-07-26 11:35:00,135.69,135.83,135.58,135.81,22419.0,120.9027,121.0275,120.8047,121.0097,22419.0
2019-07-26 11:40:00,135.85,135.86,135.67,135.77,23858.0,121.0453,121.0542,120.8849,120.974,23858.0
2019-07-26 11:45:00,135.76,135.96,135.76,135.87,34183.0,120.9651,121.1433,120.9651,121.0631,34183.0
2019-07-26 11:50:00,135.9,136.03,135.64,135.66,38166.0,121.0898,121.2057,120.8582,120.876,38166.0
2019-07-26 11:55:00,135.65,135.74,135.56,135.61,25126.0,120.8671,120.9473,120.7869,120.8315,25126.0
2019-07-26 12:00:00,135.61,135.64,135.43,135.52,76897.0,120.8315,120.8582,120.6711,120.7513,76897.0
2019-07-26 12:05:00,135.51,135.52,135.27,135.4,56678.0,120.7423,120.7513,120.5285,120.6443,56678.0
2019-07-26 12:10:00,135.38,135.42,135.3,135.39,42775.0,120.6265,120.6622,120.5552,120.6354,42775.0
2019-07-26 12:15:00,135.4,135.45,135.1,135.11,190560.0,120.6443,120.6889,120.377,120.3859,190560.0
2019-07-26 12:20:00,135.1,135.29,135.01,135.2,51928.0,120.377,120.5463,120.2968,120.4661,51928.0
2019-07-26 12:25:00,135.2,135.46,135.1,135.45,45555.0,120.4661,120.6978,120.377,120.6889,45555.0
2019-07-26 12:30:00,135.44,135.53,135.41,135.5,55237.0,120.68,120.7602,120.6532,120.7334,55237.0
2019-07-26 12:35:00,135.49,135.52,135.44,135.46,45571.0,120.7245,120.7513,120.68,120.6978,45571.0
2019-07-26 12:40:00,135.46,135.53,135.46,135.51,30049.0,120.6978,120.7602,120.6978,120.7423,30049.0
2019-07-26 12:45:00,135.51,135.54,135.37,135.49,29825.0,120.7423,120.7691,120.6176,120.7245,29825.0
2019-07-26 12:50:00,135.5,135.62,135.49,135.61,36770.0,120.7334,120.8404,120.7245,120.8315,36770.0
2019-07-26 12:55:00,135.61,135.82,135.6,135.78,25516.0,120.8315,121.0186,120.8225,120.9829,25516.0
2019-07-26 13:00:00,135.79,135.81,135.63,135.64,23216.0,120.9918,121.0097,120.8493,120.8582,23216.0
2019-07-26 13:05:00,135.64,135.71,135.59,135.61,23074.0,120.8582,120.9206,120.8136,120.8315,23074.0
2019-07-26 13:10:00,135.61,135.75,135.53,135.73,21586.0,120.8315,120.9562,120.7602,120.9384,21586.0
2019-07-26 13:15:00,135.73,135.83,135.72,135.82,26396.0,120.9384,121.0275,120.9295,121.0186,26396.0
2019-07-26 13:20:00,135.83,135.99,135.81,135.87,22603.0,121.0275,121.17,121.0097,121.0631,22603.0
2019-07-26 13:25:00,135.88,135.91,135.66,135.74,21486.0,121.072,121.0988,120.876,120.9473,21486.0
2019-07-26 13:30:00,135.74,135.92,135.74,135.89,19457.0,120.9473,121.1077,120.9473,121.0809,19457.0
2019-07-26 13:35:00,135.89,135.9,135.77,135.83,23896.0,121.0809,121.0898,120.974,121.0275,23896.0
2019-07-26 13:40:00,135.82,135.82,135.68,135.71,28668.0,121.0186,121.0186,120.8938,120.9206,28668.0
2019-07-26 13:45:00,135.73,135.74,135.59,135.69,23477.0,120.9384,120.9473,120.8136,120.9027,23477.0
2019-07-26 13:50:00,135.68,135.84,135.62,135.83,27669.0,120.8938,121.0364,120.8404,121.0275,27669.0
2019-07-26 13:55:00,135.82,135.91,135.72,135.72,39041.0,121.0186,121.0988,120.9295,120.9295,39041.0
2019-07-26 14:00:00,135.72,135.8,135.56,135.72,37456.0,120.9295,121.0007,120.7869,120.9295,37456.0
2019-07-26 14:05:00,135.72,135.78,135.69,135.75,39241.0,120.9295,120.9829,120.9027,120.9562,39241.0
2019-07-26 14:10:00,135.76,135.78,135.53,135.54,53093.0,120.9651,120.9829,120.7602,120.7691,53093.0
2019-07-26 14:15:00,135.51,135.65,135.42,135.55,43428.0,120.7423,120.8671,120.6622,120.778,43428.0
2019-07-26 14:20:00,135.55,135.63,135.47,135.49,34473.0,120.778,120.8493,120.7067,120.7245,34473.0
2019-07-26 14:25:00,135.48,135.66,135.36,135.64,37543.0,120.7156,120.876,120.6087,120.8582,37543.0
2019-07-26 14:30:00,135.64,135.65,135.49,135.58,39875.0,120.8582,120.8671,120.7245,120.8047,39875.0
2019-07-26 14:35:00,135.58,135.81,135.56,135.77,46077.0,120.8047,121.0097,120.7869,120.974,46077.0
2019-07-26 14:40:00,135.77,135.88,135.76,135.84,34496.0,120.974,121.072,120.9651,121.0364,34496.0
2019-07-26 14:45:00,135.83,136.16,135.83,136.09,40080.0,121.0275,121.3215,121.0275,121.2591,40080.0
2019-07-26 14:50:00,136.09,136.2,136.03,136.17,44865.0,121.2591,121.3572,121.2057,121.3304,44865.0
2019-07-26 14:55:00,136.18,136.29,136.08,136.13,50939.0,121.3393,121.4373,121.2502,121.2948,50939.0
2019-07-26 15:00:00,136.13,136.15,136.04,136.14,41353.0,121.2948,121.3126,121.2146,121.3037,41353.0
2019-07-26 15:05:00,136.14,136.24,136.04,136.19,37234.0,121.3037,121.3928,121.2146,121.3482,37234.0
2019-07-26 15:10:00,136.19,136.43,136.08,136.42,42197.0,121.3482,121.5621,121.2502,121.5532,42197.0
2019-07-26 15:15:00,136.41,136.41,136.11,136.21,69830.0,121.5443,121.5443,121.277,121.3661,69830.0
2019-07-26 15:20:00,136.22,136.32,136.04,136.09,59710.0,121.375,121.4641,121.2146,121.2591,59710.0
2019-07-26 15:25:00,136.1,136.11,135.89,136.09,51140.0,121.2681,121.277,121.0809,121.2591,51140.0
2019-07-26 15:30:00,136.09,136.29,136.04,136.28,82420.0,121.2591,121.4373,121.2146,121.4284,82420.0
2019-07-26 15:35:00,136.29,136.38,136.2,136.29,99993.0,121.4373,121.5175,121.3572,121.4373,99993.0
2019-07-26 15:40:00,136.28,136.33,136.04,136.14,92243.0,121.4284,121.473,121.2146,121.3037,92243.0
2019-07-26 15:45:00,136.14,136.32,136.13,136.21,63647.0,121.3037,121.4641,121.2948,121.3661,63647.0
2019-07-26 15:50:00,136.21,136.33,136.21,136.25,91617.0,121.3661,121.473,121.3661,121.4017,91617.0
2019-07-26 15:55:00,136.22,136.24,135.55,135.62,335232.0,121.375,121.3928,120.778,120.8404,335232.0
2019-07-29 09:30:00,135.61,136.37,135.2,136.12,102149.0,120.8315,121.5086,120.4661,121.2859,102149.0
2019-07-29 09:35:00,136.13,136.32,135.72,136.07,85649.0,121.2948,121.4641,120.9295,121.2413,85649.0
2019-07-29 09:40:00,136.06,136.5,135.97,136.32,114752.0,121.2324,121.6245,121.1522,121.4641,114752.0
2019-07-29 09:45:00,136.34,136.38,135.72,136.04,47077.0,121.4819,121.5175,120.9295,121.2146,47077.0
2019-07-29 09:50:00,136.02,136.02,135.56,135.8,41522.0,121.1968,121.1968,120.7869,121.0007,41522.0
2019-07-29 09:55:00,135.79,135.96,135.74,135.88,43624.0,120.9918,121.1433,120.9473,121.072,43624.0
2019-07-29 10:00:00,135.88,135.9,135.5,135.7,49539.0,121.072,121.0898,120.7334,120.9116,49539.0
2019-07-29 10:05:00,135.68,135.95,135.38,135.9,30936.0,120.8938,121.1344,120.6265,121.0898,30936.0
2019-07-29 10:10:00,135.89,136.0,135.63,135.84,34888.0,121.0809,121.1789,120.8493,121.0364,34888.0
2019-07-29 10:15:00,135.82,136.05,135.81,135.99,32589.0,121.0186,121.2235,121.0097,121.17,32589.0
2019-07-29 10:20:00,135.98,136.31,135.98,136.25,34173.0,121.1611,121.4552,121.1611,121.4017,34173.0
2019-07-29 10:25:00,136.28,136.35,136.17,136.31,31939.0,121.4284,121.4908,121.3304,121.4552,31939.0
2019-07-29 10:30:00,136.29,136.3,136.2,136.26,30304.0,121.4373,121.4463,121.3572,121.4106,30304.0
2019-07-29 10:35:00,136.28,136.32,136.09,136.09,39078.0,121.4284,121.4641,121.2591,121.2591,39078.0
2019-07-29 10:40:00,136.1,136.15,135.83,135.96,43090.0,121.2681,121.3126,121.0275,121.1433,43090.0
2019-07-29 10:45:00,135.97,136.27,135.97,136.21,32892.0,121.1522,121.4195,121.1522,121.3661,32892.0
2019-07-29 10:50:00,136.2,136.31,136.11,136.26,26807.0,121.3572,121.4552,121.277,121.4106,26807.0
2019-07-29 10:55:00,136.25,136.28,135.86,136.04,39457.0,121.4017,121.4284,121.0542,121.2146,39457.0
2019-07-29 11:00:00,136.03,136.24,135.93,136.2,30738.0,121.2057,121.3928,121.1166,121.3572,30738.0
2019-07-29 11:05:00,136.21,136.27,136.12,136.14,26274.0,121.3661,121.4195,121.2859,121.3037,26274.0
2019-07-29 11:10:00,136.14,136.23,136.1,136.23,27992.0,121.3037,121.3839,121.2681,121.3839,27992.0
2019-07-29 11:15:00,136.23,136.27,136.11,136.15,33573.0,121.3839,121.4195,121.277,121.3126,33573.0
2019-07-29 11:20:00,136.16,136.18,136.03,136.09,34341.0,121.3215,121.3393,121.2057,121.2591,34341.0
2019-07-29 11:25:00,136.09,136.24,136.08,136.16,31965.0,121.2591,121.3928,121.2502,121.3215,31965.0
2019-07-29 11:30:00,136.17,136.21,135.92,136.03,36663.0,121.3304,121.3661,121.1077,121.2057,36663.0
2019-07-29 11:35:00,136.03,136.26,136.02,136.26,35630.0,121.2057,121.4106,121.1968,121.4106,35630.0
2019-07-29 11:40:00,136.27,136.32,136.15,136.19,55302.0,121.4195,121.4641,121.3126,121.3482,55302.0
2019-07-29 11:45:00,136.2,136.32,136.2,136.3,23720.0,121.3572,121.4641,121.3572,121.4463,23720.0
2019-07-29 11:50:00,136.3,136.51,136.27,136.51,32252.0,121.4463,121.6334,121.4195,121.6334,32252.0
2019-07-29 11:55:00,136.52,136.58,136.32,136.34,29812.0,121.6423,121.6957,121.4641,121.4819,29812.0
2019-07-29 12:00:00,136.34,136.38,136.15,136.28,24009.0,121.4819,121.5175,121.3126,121.4284,24009.0
2019-07-29 12:05:00,136.27,136.33,136.15,136.24,28788.0,121.4195,121.473,121.3126,121.3928,28788.0
2019-07-29 12:10:00,136.25,136.26,136.08,136.23,35989.0,121.4017,121.4106,121.2502,121.3839,35989.0
2019-07-29 12:15:00,136.23,136.31,136.17,136.21,60674.0,121.3839,121.4552,121.3304,121.3661,60674.0
2019-07-29 12:20:00,136.21,136.35,136.2,136.27,47072.0,121.3661,121.4908,121.3572,121.4195,47072.0
2019-07-29 12:25:00,136.27,136.35,136.19,136.32,35270.0,121.4195,121.4908,121.3482,121.4641,35270.0
2019-07-29 12:30:00,136.3,136.42,136.28,136.39,46066.0,121.4463,121.5532,121.4284,121.5264,46066.0
2019-07-29 12:35:00,136.38,136.4,135.99,136.04,27972.0,121.5175,121.5354,121.17,121.2146,27972.0
2019-07-29 12:40:00,136.02,136.09,135.88,135.96,28267.0,121.1968,121.2591,121.072,121.1433,28267.0
2019-07-29 12:45:00,135.96,136.27,135.96,136.27,27851.0,121.1433,121.4195,121.1433,121.4195,27851.0
2019-07-29 12:50:00,136.26,136.51,136.26,136.51,35638.0,121.4106,121.6334,121.4106,121.6334,35638.0
2019-07-29 12:55:00,136.51,136.68,136.49,136.65,38089.0,121.6334,121.7848,121.6156,121.7581,38089.0
2019-07-29 13:00:00,136.66,136.78,136.65,136.77,30057.0,121.767,121.8739,121.7581,121.865,30057.0
2019-07-29 13:05:00,136.75,136.83,136.66,136.74,55886.0,121.8472,121.9185,121.767,121.8383,55886.0
2019-07-29 13:10:00,136.74,136.82,136.72,136.78,30927.0,121.8383,121.9096,121.8205,121.8739,30927.0
2019-07-29 13:15:00,136.79,136.83,136.77,136.81,26052.0,121.8829,121.9185,121.865,121.9007,26052.0
2019-07-29 13:20:00,136.81,136.86,136.6,136.79,84758.0,121.9007,121.9452,121.7136,121.8829,84758.0
2019-07-29 13:25:00,136.78,136.86,136.72,136.75,46482.0,121.8739,121.9452,121.8205,121.8472,46482.0
2019-07-29 13:30:00,136.73,136.81,136.49,136.57,108892.0,121.8294,121.9007,121.6156,121.6868,108892.0
2019-07-29 13:35:00,136.57,136.73,136.57,136.69,28975.0,121.6868,121.8294,121.6868,121.7938,28975.0
2019-07-29 13:40:00,136.69,136.77,136.64,136.75,38861.0,121.7938,121.865,121.7492,121.8472,38861.0
2019-07-29 13:45:00,136.76,136.77,136.67,136.71,33875.0,121.8561,121.865,121.7759,121.8116,33875.0
2019-07-29 13:50:00,136.71,136.82,136.69,136.77,72364.0,121.8116,121.9096,121.7938,121.865,72364.0
2019-07-29 13:55:00,136.77,136.86,136.76,136.81,41499.0,121.865,121.9452,121.8561,121.9007,41499.0
2019-07-29 14:00:00,136.8,136.85,136.74,136.78,36107.0,121.8918,121.9363,121.8383,121.8739,36107.0
2019-07-29 14:05:00,136.78,136.88,136.74,136.84,41112.0,121.8739,121.963,121.8383,121.9274,41112.0
2019-07-29 14:10:00,136.84,136.93,136.77,136.86,58753.0,121.9274,122.0076,121.865,121.9452,58753.0
2019-07-29 14:15:00,136.86,136.87,136.72,136.82,28070.0,121.9452,121.9541,121.8205,121.9096,28070.0
2019-07-29 14:20:00,136.82,136.91,136.74,136.83,35387.0,121.9096,121.9898,121.8383,121.9185,35387.0
2019-07-29 14:25:00,136.81,136.93,136.79,136.82,26361.0,121.9007,122.0076,121.8829,121.9096,26361.0
2019-07-29 14:30:00,136.83,136.84,136.73,136.74,30607.0,121.9185,121.9274,121.8294,121.8383,30607.0
2019-07-29 14:35:00,136.75,136.8,136.7,136.75,28176.0,121.8472,121.8918,121.8027,121.8472,28176.0
2019-07-29 14:40:00,136.74,136.77,136.67,136.7,29025.0,121.8383,121.865,121.7759,121.8027,29025.0
2019-07-29 14:45:00,136.7,136.86,136.69,136.83,36489.0,121.8027,121.9452,121.7938,121.9185,36489.0
2019-07-29 14:50:00,136.82,136.83,136.67,136.78,42748.0,121.9096,121.9185,121.7759,121.8739,42748.0
2019-07-29 14:55:00,136.78,136.81,136.68,136.76,38683.0,121.8739,121.9007,121.7848,121.8561,38683.0
2019-07-29 15:00:00,136.75,136.82,136.66,136.7,44213.0,121.8472,121.9096,121.767,121.8027,44213.0
2019-07-29 15:05:00,136.71,136.8,136.66,136.76,30187.0,121.8116,121.8918,121.767,121.8561,30187.0
2019-07-29 15:10:00,136.77,136.81,136.71,136.74,30786.0,121.865,121.9007,121.8116,121.8383,30786.0
2019-07-29 15:15:00,136.74,136.77,136.67,136.77,42647.0,121.8383,121.865,121.7759,121.865,42647.0
2019-07-29 15:20:00,136.77,136.79,136.72,136.76,44190.0,121.865,121.8829,121.8205,121.8561,44190.0
2019-07-29 15:25:00,136.76,136.79,136.66,136.77,46627.0,121.8561,121.8829,121.767,121.865,46627.0
2019-07-29 15:30:00,136.77,136.87,136.73,136.87,43348.0,121.865,121.9541,121.8294,121.9541,43348.0
2019-07-29 15:35:00,136.87,136.87,136.74,136.8,46987.0,121.9541,121.9541,121.8383,121.8918,46987.0
2019-07-29 15:40:00,136.8,136.82,136.72,136.79,77670.0,121.8918,121.9096,121.8205,121.8829,77670.0
2019-07-29 15:45:00,136.78,136.88,136.76,136.87,113262.0,121.8739,121.963,121.8561,121.9541,113262.0
2019-07-29 15:50:00,136.86,137.03,136.86,137.02,104562.0,121.9452,122.0967,121.9452,122.0878,104562.0
2019-07-29 15:55:00,137.02,137.03,136.66,136.69,276080.0,122.0878,122.0967,121.767,121.7938,276080.0
2019-07-30 09:30:00,135.9,136.54,135.61,136.36,159318.0,121.0898,121.6601,120.8315,121.4997,159318.0
2019-07-30 09:35:00,136.36,136.56,135.78,135.82,207823.0,121.4997,121.6779,120.9829,121.0186,207823.0
2019-07-30 09:40:00,135.81,135.93,135.31,135.44,155341.0,121.0097,121.1166,120.5641,120.68,155341.0
2019-07-30 09:45:00,135.47,135.68,135.31,135.48,116492.0,120.7067,120.8938,120.5641,120.7156,116492.0
2019-07-30 09:50:00,135.47,136.02,135.46,135.72,105171.0,120.7067,121.1968,120.6978,120.9295,105171.0
2019-07-30 09:55:00,135.72,136.05,135.69,135.84,122875.0,120.9295,121.2235,120.9027,121.0364,122875.0
2019-07-30 10:00:00,135.85,135.86,135.34,135.36,86631.0,121.0453,121.0542,120.5909,120.6087,86631.0
2019-07-30 10:05:00,135.34,135.34,134.95,134.97,96724.0,120.5909,120.5909,120.2434,120.2612,96724.0
2019-07-30 10:10:00,134.96,135.17,134.85,135.07,75050.0,120.2523,120.4394,120.1543,120.3503,75050.0
2019-07-30 10:15:00,135.05,135.08,134.85,134.9,72864.0,120.3325,120.3592,120.1543,120.1988,72864.0
2019-07-30 10:20:00,134.9,134.96,134.79,134.84,131132.0,120.1988,120.2523,120.1008,120.1454,131132.0
2019-07-30 10:25:00,134.85,134.93,134.63,134.75,67933.0,120.1543,120.2256,119.9583,120.0652,67933.0
2019-07-30 10:30:00,134.75,134.84,134.67,134.68,147033.0,120.0652,120.1454,119.9939,120.0028,147033.0
2019-07-30 10:35:00,134.69,134.8,134.54,134.69,60211.0,120.0117,120.1097,119.8781,120.0117,60211.0
2019-07-30 10:40:00,134.68,134.75,134.32,134.73,81361.0,120.0028,120.0652,119.682,120.0474,81361.0
2019-07-30 10:45:00,134.73,134.77,134.68,134.71,149692.0,120.0474,120.083,120.0028,120.0295,149692.0
2019-07-30 10:50:00,134.71,134.78,134.67,134.74,113067.0,120.0295,120.0919,119.9939,120.0563,113067.0
2019-07-30 10:55:00,134.75,134.8,134.57,134.78,95476.0,120.0652,120.1097,119.9048,120.0919,95476.0
2019-07-30 11:00:00,134.77,134.8,134.67,134.79,56765.0,120.083,120.1097,119.9939,120.1008,56765.0
2019-07-30 11:05:00,134.79,134.85,134.71,134.85,76081.0,120.1008,120.1543,120.0295,120.1543,76081.0
2019-07-30 11:10:00,134.84,134.85,134.79,134.82,85234.0,120.1454,120.1543,120.1008,120.1275,85234.0
2019-07-30 11:15:00,134.82,134.9,134.76,134.9,157640.0,120.1275,120.1988,120.0741,120.1988,157640.0
2019-07-30 11:20:00,134.9,134.91,134.64,134.83,66978.0,120.1988,120.2077,119.9672,120.1365,66978.0
2019-07-30 11:25:00,134.82,134.91,134.8,134.88,119441.0,120.1275,120.2077,120.1097,120.181,119441.0
2019-07-30 11:30:00,134.89,134.9,134.83,134.85,57299.0,120.1899,120.1988,120.1365,120.1543,57299.0
2019-07-30 11:35:00,134.84,134.9,134.66,134.81,81245.0,120.1454,120.1988,119.985,120.1186,81245.0
2019-07-30 11:40:00,134.82,134.87,134.75,134.84,60716.0,120.1275,120.1721,120.0652,120.1454,60716.0
2019-07-30 11:45:00,134.84,134.85,134.74,134.83,146958.0,120.1454,120.1543,120.0563,120.1365,146958.0
2019-07-30 11:50:00,134.82,134.84,134.65,134.76,80687.0,120.1275,120.1454,119.9761,120.0741,80687.0
2019-07-30 11:55:00,134.77,134.8,134.63,134.63,67947.0,120.083,120.1097,119.9583,119.9583,67947.0
2019-07-30 12:00:00,134.62,134.7,134.5,134.59,77759.0,119.9493,120.0206,119.8424,119.9226,77759.0
2019-07-30 12:05:00,134.58,134.67,134.51,134.64,37696.0,119.9137,119.9939,119.8513,119.9672,37696.0
2019-07-30 12:10:00,134.65,134.7,134.63,134.65,39134.0,119.9761,120.0206,119.9583,119.9761,39134.0
2019-07-30 12:15:00,134.65,134.75,134.65,134.74,126800.0,119.9761,120.0652,119.9761,120.0563,126800.0
2019-07-30 12:20:00,134.74,134.75,134.58,134.74,55206.0,120.0563,120.0652,119.9137,120.0563,55206.0
2019-07-30 12:25:00,134.73,134.73,134.63,134.66,29573.0,120.0474,120.0474,119.9583,119.985,29573.0
2019-07-30 12:30:00,134.67,134.71,134.64,134.69,29955.0,119.9939,120.0295,119.9672,120.0117,29955.0
2019-07-30 12:35:00,134.67,134.7,134.67,134.69,30052.0,119.9939,120.0206,119.9939,120.0117,30052.0
2019-07-30 12:40:00,134.68,134.7,134.59,134.69,47994.0,120.0028,120.0206,119.9226,120.0117,47994.0
2019-07-30 12:45:00,134.7,134.7,134.66,134.67,37299.0,120.0206,120.0206,119.985,119.9939,37299.0
2019-07-30 12:50:00,134.67,134.7,134.57,134.67,45166.0,119.9939,120.0206,119.9048,119.9939,45166.0
2019-07-30 12:55:00,134.67,134.7,134.52,134.57,70480.0,119.9939,120.0206,119.8602,119.9048,70480.0
2019-07-30 13:00:00,134.57,134.58,134.32,134.43,57489.0,119.9048,119.9137,119.682,119.78,57489.0
2019-07-30 13:05:00,134.43,134.56,134.4,134.53,64473.0,119.78,119.8959,119.7533,119.8691,64473.0
2019-07-30 13:10:00,134.53,134.59,134.51,134.55,46203.0,119.8691,119.9226,119.8513,119.887,46203.0
2019-07-30 13:15:00,134.55,134.56,134.52,134.53,44938.0,119.887,119.8959,119.8602,119.8691,44938.0
2019-07-30 13:20:00,134.53,134.55,134.48,134.52,44148.0,119.8691,119.887,119.8246,119.8602,44148.0
2019-07-30 13:25:00,134.52,134.53,134.35,134.39,35829.0,119.8602,119.8691,119.7088,119.7444,35829.0
2019-07-30 13:30:00,134.39,134.47,134.26,134.26,45267.0,119.7444,119.8157,119.6286,119.6286,45267.0
2019-07-30 13:35:00,134.25,134.35,134.24,134.34,37422.0,119.6197,119.7088,119.6108,119.6999,37422.0
2019-07-30 13:40:00,134.34,134.35,134.3,134.34,69638.0,119.6999,119.7088,119.6642,119.6999,69638.0
2019-07-30 13:45:00,134.34,134.35,134.31,134.32,68031.0,119.6999,119.7088,119.6731,119.682,68031.0
2019-07-30 13:50:00,134.33,134.45,134.32,134.44,77062.0,119.6909,119.7979,119.682,119.789,77062.0
2019-07-30 13:55:00,134.45,134.45,134.43,134.45,78568.0,119.7979,119.7979,119.78,119.7979,78568.0
2019-07-30 14:00:00,134.45,134.56,134.44,134.51,114849.0,119.7979,119.8959,119.789,119.8513,114849.0
2019-07-30 14:05:00,134.53,134.65,134.52,134.58,102530.0,119.8691,119.9761,119.8602,119.9137,102530.0
2019-07-30 14:10:00,134.59,134.6,134.57,134.58,52428.0,119.9226,119.9315,119.9048,119.9137,52428.0
2019-07-30 14:15:00,134.59,134.6,134.58,134.6,52543.0,119.9226,119.9315,119.9137,119.9315,52543.0
2019-07-30 14:20:00,134.6,134.6,134.51,134.54,77088.0,119.9315,119.9315,119.8513,119.8781,77088.0
2019-07-30 14:25:00,134.55,134.6,134.55,134.57,65653.0,119.887,119.9315,119.887,119.9048,65653.0
2019-07-30 14:30:00,134.57,134.58,134.53,134.56,54605.0,119.9048,119.9137,119.8691,119.8959,54605.0
2019-07-30 14:35:00,134.56,134.58,134.37,134.5,74432.0,119.8959,119.9137,119.7266,119.8424,74432.0
2019-07-30 14:40:00,134.5,134.5,134.48,134.49,44948.0,119.8424,119.8424,119.8246,119.8335,44948.0
2019-07-30 14:45:00,134.5,134.5,134.42,134.49,98561.0,119.8424,119.8424,119.7711,119.8335,98561.0
2019-07-30 14:50:00,134.5,134.51,134.38,134.43,63027.0,119.8424,119.8513,119.7355,119.78,63027.0
2019-07-30 14:55:00,134.43,134.5,134.37,134.5,69023.0,119.78,119.8424,119.7266,119.8424,69023.0
2019-07-30 15:00:00,134.5,134.5,134.32,134.42,91369.0,119.8424,119.8424,119.682,119.7711,91369.0
2019-07-30 15:05:00,134.43,134.5,134.21,134.34,63999.0,119.78,119.8424,119.584,119.6999,63999.0
2019-07-30 15:10:00,134.34,134.36,134.11,134.22,58079.0,119.6999,119.7177,119.4949,119.5929,58079.0
2019-07-30 15:15:00,134.21,134.3,134.04,134.18,100533.0,119.584,119.6642,119.4325,119.5573,100533.0
2019-07-30 15:20:00,134.19,134.25,133.81,133.81,74667.0,119.5662,119.6197,119.2276,119.2276,74667.0
2019-07-30 15:25:00,133.82,133.98,133.74,133.78,93787.0,119.2365,119.3791,119.1652,119.2009,93787.0
2019-07-30 15:30:00,133.77,133.85,133.42,133.51,168498.0,119.192,119.2633,118.8801,118.9603,168498.0
2019-07-30 15:35:00,133.51,133.65,133.39,133.63,194295.0,118.9603,119.085,118.8534,119.0672,194295.0
2019-07-30 15:40:00,133.63,133.65,133.37,133.38,218979.0,119.0672,119.085,118.8356,118.8445,218979.0
2019-07-30 15:45:00,133.39,133.74,133.29,133.62,337154.0,118.8534,119.1652,118.7643,119.0583,337154.0
2019-07-30 15:50:00,133.62,133.77,133.49,133.66,545681.0,119.0583,119.192,118.9425,119.094,545681.0
2019-07-30 15:55:00,133.64,133.74,133.38,133.64,1206655.0,119.0761,119.1652,118.8445,119.0761,1206655.0
2019-07-31 09:30:00,134.55,135.43,134.5,135.06,302302.0,119.887,120.6711,119.8424,120.3414,302302.0
2019-07-31 09:35:00,135.06,135.1,134.18,134.48,262476.0,120.3414,120.377,119.5573,119.8246,262476.0
2019-07-31 09:40:00,134.48,134.53,134.06,134.16,276806.0,119.8246,119.8691,119.4504,119.5395,276806.0
2019-07-31 09:45:00,134.18,134.31,133.93,134.18,179364.0,119.5573,119.6731,119.3345,119.5573,179364.0
2019-07-31 09:50:00,134.18,134.24,133.85,133.91,178651.0,119.5573,119.6108,119.2633,119.3167,178651.0
2019-07-31 09:55:00,133.93,134.3,133.89,134.24,107028.0,119.3345,119.6642,119.2989,119.6108,107028.0
2019-07-31 10:00:00,134.24,134.65,134.24,134.54,137206.0,119.6108,119.9761,119.6108,119.8781,137206.0
2019-07-31 10:05:00,134.53,134.72,134.44,134.6,110207.0,119.8691,120.0384,119.789,119.9315,110207.0
2019-07-31 10:10:00,134.6,134.96,134.48,134.94,135730.0,119.9315,120.2523,119.8246,120.2345,135730.0
2019-07-31 10:15:00,134.94,135.02,134.84,134.88,134292.0,120.2345,120.3057,120.1454,120.181,134292.0
2019-07-31 10:20:00,134.88,134.9,134.66,134.69,73293.0,120.181,120.1988,119.985,120.0117,73293.0
2019-07-31 10:25:00,134.69,135.08,134.69,134.87,115541.0,120.0117,120.3592,120.0117,120.1721,115541.0
2019-07-31 10:30:00,134.86,134.91,134.66,134.88,154211.0,120.1632,120.2077,119.985,120.181,154211.0
2019-07-31 10:35:00,134.88,134.94,134.73,134.86,105972.0,120.181,120.2345,120.0474,120.1632,105972.0
2019-07-31 10:40:00,134.87,135.0,134.83,135.0,83672.0,120.1721,120.2879,120.1365,120.2879,83672.0
2019-07-31 10:45:00,135.0,135.04,134.89,134.97,77389.0,120.2879,120.3236,120.1899,120.2612,77389.0
2019-07-31 10:50:00,134.98,135.09,134.88,135.0,174971.0,120.2701,120.3681,120.181,120.2879,174971.0
2019-07-31 10:55:00,135.0,135.09,134.81,134.86,211521.0,120.2879,120.3681,120.1186,120.1632,211521.0
2019-07-31 11:00:00,134.86,134.98,134.8,134.9,70390.0,120.1632,120.2701,120.1097,120.1988,70390.0
2019-07-31 11:05:00,134.9,135.07,134.89,135.05,60327.0,120.1988,120.3503,120.1899,120.3325,60327.0
2019-07-31 11:10:00,135.06,135.34,135.06,135.14,92563.0,120.3414,120.5909,120.3414,120.4127,92563.0
2019-07-31 11:15:00,135.15,135.3,135.01,135.05,90579.0,120.4216,120.5552,120.2968,120.3325,90579.0
2019-07-31 11:20:00,135.04,135.22,134.99,135.18,45192.0,120.3236,120.484,120.279,120.4483,45192.0
2019-07-31 11:25:00,135.18,135.21,135.03,135.06,92114.0,120.4483,120.475,120.3147,120.3414,92114.0
2019-07-31 11:30:00,135.07,135.2,135.06,135.1,68738.0,120.3503,120.4661,120.3414,120.377,68738.0
2019-07-31 11:35:00,135.12,135.19,134.94,135.01,113904.0,120.3949,120.4572,120.2345,120.2968,113904.0
2019-07-31 11:40:00,135.0,135.09,134.93,135.0,59277.0,120.2879,120.3681,120.2256,120.2879,59277.0
2019-07-31 11:45:00,135.01,135.11,134.97,135.04,47191.0,120.2968,120.3859,120.2612,120.3236,47191.0
2019-07-31 11:50:00,135.05,135.24,135.02,135.22,49154.0,120.3325,120.5018,120.3057,120.484,49154.0
2019-07-31 11:55:00,135.21,135.27,135.13,135.16,57072.0,120.475,120.5285,120.4038,120.4305,57072.0
2019-07-31 12:00:00,135.15,135.18,135.02,135.1,73909.0,120.4216,120.4483,120.3057,120.377,73909.0
2019-07-31 12:05:00,135.1,135.1,134.93,134.94,59597.0,120.377,120.377,120.2256,120.2345,59597.0
2019-07-31 12:10:00,134.95,135.06,134.92,135.05,43951.0,120.2434,120.3414,120.2166,120.3325,43951.0
2019-07-31 12:15:00,135.03,135.06,134.91,135.02,52075.0,120.3147,120.3414,120.2077,120.3057,52075.0
2019-07-31 12:20:00,135.0,135.02,134.81,134.83,73074.0,120.2879,120.3057,120.1186,120.1365,73074.0
2019-07-31 12:25:00,134.83,134.91,134.8,134.91,63793.0,120.1365,120.2077,120.1097,120.2077,63793.0
2019-07-31 12:30:00,134.9,134.91,134.75,134.81,57760.0,120.1988,120.2077,120.0652,120.1186,57760.0
2019-07-31 12:35:00,134.81,134.91,134.81,134.87,53582.0,120.1186,120.2077,120.1186,120.1721,53582.0
2019-07-31 12:40:00,134.86,134.95,134.84,134.93,56419.0,120.1632,120.2434,120.1454,120.2256,56419.0
2019-07-31 12:45:00,134.92,134.94,134.78,134.84,74300.0,120.2166,120.2345,120.0919,120.1454,74300.0
2019-07-31 12:50:00,134.84,134.94,134.82,134.92,41324.0,120.1454,120.2345,120.1275,120.2166,41324.0
2019-07-31 12:55:00,134.95,134.95,134.79,134.86,55929.0,120.2434,120.2434,120.1008,120.1632,55929.0
2019-07-31 13:00:00,134.85,135.03,134.82,134.99,60220.0,120.1543,120.3147,120.1275,120.279,60220.0
2019-07-31 13:05:00,134.99,135.14,134.95,134.96,34850.0,120.279,120.4127,120.2434,120.2523,34850.0
2019-07-31 13:10:00,134.96,135.09,134.84,134.89,47661.0,120.2523,120.3681,120.1454,120.1899,47661.0
2019-07-31 13:15:00,134.9,134.9,134.49,134.52,35122.0,120.1988,120.1988,119.8335,119.8602,35122.0
2019-07-31 13:20:00,134.52,134.65,134.33,134.33,93567.0,119.8602,119.9761,119.6909,119.6909,93567.0
2019-07-31 13:25:00,134.33,134.45,134.18,134.4,72964.0,119.6909,119.7979,119.5573,119.7533,72964.0
2019-07-31 13:30:00,134.4,134.4,133.94,134.04,58093.0,119.7533,119.7533,119.3434,119.4325,58093.0
2019-07-31 13:35:00,134.05,134.14,133.82,133.84,64202.0,119.4415,119.5216,119.2365,119.2543,64202.0
2019-07-31 13:40:00,133.83,133.92,133.65,133.65,77981.0,119.2454,119.3256,119.085,119.085,77981.0
2019-07-31 13:45:00,133.64,134.13,133.64,133.8,83587.0,119.0761,119.5127,119.0761,119.2187,83587.0
2019-07-31 13:50:00,133.79,133.94,133.76,133.86,57923.0,119.2098,119.3434,119.1831,119.2722,57923.0
2019-07-31 13:55:00,133.86,133.89,133.57,133.59,46988.0,119.2722,119.2989,119.0138,119.0316,46988.0
2019-07-31 14:00:00,133.54,134.0,133.26,133.81,93688.0,118.987,119.3969,118.7376,119.2276,93688.0
2019-07-31 14:05:00,133.84,134.19,133.78,133.79,100036.0,119.2543,119.5662,119.2009,119.2098,100036.0
2019-07-31 14:10:00,133.75,133.82,133.52,133.52,50918.0,119.1742,119.2365,118.9692,118.9692,50918.0
2019-07-31 14:15:00,133.53,133.61,133.31,133.39,88351.0,118.9781,119.0494,118.7821,118.8534,88351.0
2019-07-31 14:20:00,133.4,133.54,133.22,133.45,78921.0,118.8623,118.987,118.7019,118.9068,78921.0
2019-07-31 14:25:00,133.46,133.51,133.21,133.23,82066.0,118.9158,118.9603,118.693,118.7108,82066.0
2019-07-31 14:30:00,133.25,133.37,133.09,133.12,69604.0,118.7286,118.8356,118.5861,118.6128,69604.0
2019-07-31 14:35:00,133.14,133.25,132.54,132.62,104217.0,118.6306,118.7286,118.096,118.1673,104217.0
2019-07-31 14:40:00,132.56,132.63,132.17,132.32,113160.0,118.1138,118.1762,117.7663,117.9,113160.0
2019-07-31 14:45:00,132.32,132.33,131.5,131.56,121191.0,117.9,117.9089,117.1694,117.2228,121191.0
2019-07-31 14:50:00,131.56,131.73,130.79,131.58,243217.0,117.2228,117.3743,116.5367,117.2406,243217.0
2019-07-31 14:55:00,131.58,132.12,131.41,132.12,154168.0,117.2406,117.7218,117.0892,117.7218,154168.0
2019-07-31 15:00:00,132.09,132.43,131.77,132.15,222294.0,117.6951,117.998,117.4099,117.7485,222294.0
2019-07-31 15:05:00,132.15,132.77,132.12,132.46,181585.0,117.7485,118.3009,117.7218,118.0247,181585.0
2019-07-31 15:10:00,132.4,132.84,132.14,132.62,137743.0,117.9713,118.3633,117.7396,118.1673,137743.0
2019-07-31 15:15:00,132.61,133.28,132.38,133.16,155908.0,118.1584,118.7554,117.9535,118.6484,155908.0
2019-07-31 15:20:00,133.12,133.63,132.99,133.52,147668.0,118.6128,119.0672,118.497,118.9692,147668.0
2019-07-31 15:25:00,133.56,133.75,133.41,133.51,277749.0,119.0049,119.1742,118.8712,118.9603,277749.0
2019-07-31 15:30:00,133.51,133.66,133.07,133.21,366373.0,118.9603,119.094,118.5683,118.693,366373.0
2019-07-31 15:35:00,133.21,133.33,132.85,133.18,321426.0,118.693,118.7999,118.3722,118.6663,321426.0
2019-07-31 15:40:00,133.2,133.34,132.66,133.12,234070.0,118.6841,118.8088,118.2029,118.6128,234070.0
2019-07-31 15:45:00,133.11,133.72,132.77,133.25,625118.0,118.6039,119.1474,118.3009,118.7286,625118.0
2019-07-31 15:50:00,133.26,133.26,132.56,132.6,457670.0,118.7376,118.7376,118.1138,118.1495,457670.0
2019-07-31 15:55:00,132.62,133.25,131.92,132.89,1987619.0,118.1673,118.7286,117.5436,118.4079,1987619.0
2019-08-01 09:30:00,133.3,133.59,132.62,132.75,220331.0,118.7732,119.0316,118.1673,118.2831,220331.0
2019-08-01 09:35:00,132.79,133.26,132.4,132.44,212335.0,118.3188,118.7376,117.9713,118.0069,212335.0
2019-08-01 09:40:00,132.47,133.41,132.31,132.55,184155.0,118.0336,118.8712,117.8911,118.1049,184155.0
2019-08-01 09:45:00,132.5,132.82,132.33,132.67,84098.0,118.0604,118.3455,117.9089,118.2118,84098.0
2019-08-01 09:50:00,132.68,132.71,131.85,131.91,79811.0,118.2208,118.2475,117.4812,117.5347,79811.0
2019-08-01 09:55:00,131.88,132.18,131.82,132.06,105276.0,117.5079,117.7752,117.4545,117.6683,105276.0
2019-08-01 10:00:00,132.03,132.19,131.87,132.09,134865.0,117.6416,117.7842,117.499,117.6951,134865.0
2019-08-01 10:05:00,132.09,132.61,131.99,132.44,72885.0,117.6951,118.1584,117.606,118.0069,72885.0
2019-08-01 10:10:00,132.44,132.64,132.25,132.58,88759.0,118.0069,118.1851,117.8376,118.1317,88759.0
2019-08-01 10:15:00,132.58,132.58,132.29,132.49,95112.0,118.1317,118.1317,117.8733,118.0515,95112.0
2019-08-01 10:20:00,132.5,132.78,132.45,132.77,80971.0,118.0604,118.3099,118.0158,118.3009,80971.0
2019-08-01 10:25:00,132.78,132.94,132.51,132.94,60169.0,118.3099,118.4524,118.0693,118.4524,60169.0
2019-08-01 10:30:00,132.96,133.42,132.96,133.38,86272.0,118.4702,118.8801,118.4702,118.8445,86272.0
2019-08-01 10:35:00,133.39,133.43,132.79,132.93,56207.0,118.8534,118.889,118.3188,118.4435,56207.0
2019-08-01 10:40:00,132.95,133.28,132.81,133.27,105901.0,118.4613,118.7554,118.3366,118.7465,105901.0
2019-08-01 10:45:00,133.27,133.5,133.17,133.18,95937.0,118.7465,118.9514,118.6574,118.6663,95937.0
2019-08-01 10:50:00,133.18,133.31,133.04,133.24,46703.0,118.6663,118.7821,118.5415,118.7197,46703.0
2019-08-01 10:55:00,133.28,133.31,133.08,133.22,45206.0,118.7554,118.7821,118.5772,118.7019,45206.0
2019-08-01 11:00:00,133.21,133.42,133.13,133.22,41740.0,118.693,118.8801,118.6217,118.7019,41740.0
2019-08-01 11:05:00,133.23,133.25,133.12,133.22,64348.0,118.7108,118.7286,118.6128,118.7019,64348.0
2019-08-01 11:10:00,133.24,133.36,133.16,133.29,22439.0,118.7197,118.8267,118.6484,118.7643,22439.0
2019-08-01 11:15:00,133.3,133.42,133.23,133.37,33262.0,118.7732,118.8801,118.7108,118.8356,33262.0
2019-08-01 11:20:00,133.37,133.61,133.37,133.5,80521.0,118.8356,119.0494,118.8356,118.9514,80521.0
2019-08-01 11:25:00,133.49,133.51,133.33,133.34,52085.0,118.9425,118.9603,118.7999,118.8088,52085.0
2019-08-01 11:30:00,133.35,133.64,133.27,133.62,56490.0,118.8177,119.0761,118.7465,119.0583,56490.0
2019-08-01 11:35:00,133.62,133.74,133.56,133.57,47785.0,119.0583,119.1652,119.0049,119.0138,47785.0
2019-08-01 11:40:00,133.58,133.75,133.51,133.67,81956.0,119.0227,119.1742,118.9603,119.1029,81956.0
2019-08-01 11:45:00,133.67,133.72,133.59,133.65,44901.0,119.1029,119.1474,119.0316,119.085,44901.0
2019-08-01 11:50:00,133.64,133.68,133.59,133.62,36537.0,119.0761,119.1118,119.0316,119.0583,36537.0
2019-08-01 11:55:00,133.63,133.64,133.58,133.59,54753.0,119.0672,119.0761,119.0227,119.0316,54753.0
2019-08-01 12:00:00,133.6,133.65,133.54,133.54,77194.0,119.0405,119.085,118.987,118.987,77194.0
2019-08-01 12:05:00,133.55,133.72,133.29,133.62,183419.0,118.9959,119.1474,118.7643,119.0583,183419.0
2019-08-01 12:10:00,133.63,133.66,133.2,133.36,158170.0,119.0672,119.094,118.6841,118.8267,158170.0
2019-08-01 12:15:00,133.36,133.41,133.21,133.24,99808.0,118.8267,118.8712,118.693,118.7197,99808.0
2019-08-01 12:20:00,133.23,133.48,133.23,133.33,59942.0,118.7108,118.9336,118.7108,118.7999,59942.0
2019-08-01 12:25:00,133.29,133.29,133.22,133.26,44737.0,118.7643,118.7643,118.7019,118.7376,44737.0
2019-08-01 12:30:00,133.25,133.28,133.04,133.21,68799.0,118.7286,118.7554,118.5415,118.693,68799.0
2019-08-01 12:35:00,133.22,133.44,133.22,133.38,56379.0,118.7019,118.8979,118.7019,118.8445,56379.0
2019-08-01 12:40:00,133.38,133.46,133.35,133.43,36838.0,118.8445,118.9158,118.8177,118.889,36838.0
2019-08-01 12:45:00,133.42,133.5,133.33,133.4,43617.0,118.8801,118.9514,118.7999,118.8623,43617.0
2019-08-01 12:50:00,133.41,133.46,133.36,133.37,30121.0,118.8712,118.9158,118.8267,118.8356,30121.0
2019-08-01 12:55:00,133.37,133.44,133.35,133.36,48886.0,118.8356,118.8979,118.8177,118.8267,48886.0
2019-08-01 13:00:00,133.37,133.41,133.21,133.31,58779.0,118.8356,118.8712,118.693,118.7821,58779.0
2019-08-01 13:05:00,133.31,133.32,133.17,133.21,52468.0,118.7821,118.791,118.6574,118.693,52468.0
2019-08-01 13:10:00,133.21,133.29,133.15,133.27,87596.0,118.693,118.7643,118.6395,118.7465,87596.0
2019-08-01 13:15:00,133.27,133.35,133.24,133.32,42068.0,118.7465,118.8177,118.7197,118.791,42068.0
2019-08-01 13:20:00,133.33,133.37,133.32,133.33,67008.0,118.7999,118.8356,118.791,118.7999,67008.0
2019-08-01 13:25:00,133.32,133.34,132.43,132.56,218881.0,118.791,118.8088,117.998,118.1138,218881.0
2019-08-01 13:30:00,132.55,132.93,132.26,132.29,104278.0,118.1049,118.4435,117.8465,117.8733,104278.0
2019-08-01 13:35:00,132.28,132.7,132.17,132.19,57715.0,117.8643,118.2386,117.7663,117.7842,57715.0
2019-08-01 13:40:00,132.21,132.7,131.94,132.0,54040.0,117.802,118.2386,117.5614,117.6149,54040.0
2019-08-01 13:45:00,132.0,132.45,131.93,132.29,28015.0,117.6149,118.0158,117.5525,117.8733,28015.0
2019-08-01 13:50:00,132.28,132.38,131.58,131.76,36987.0,117.8643,117.9535,117.2406,117.401,36987.0
2019-08-01 13:55:00,131.73,132.28,131.66,132.2,48957.0,117.3743,117.8643,117.3119,117.7931,48957.0
2019-08-01 14:00:00,132.19,132.36,132.06,132.12,133250.0,117.7842,117.9356,117.6683,117.7218,133250.0
2019-08-01 14:05:00,132.11,132.23,131.7,131.79,55650.0,117.7129,117.8198,117.3476,117.4277,55650.0
2019-08-01 14:10:00,131.76,132.17,131.47,132.16,36377.0,117.401,117.7663,117.1426,117.7574,36377.0
2019-08-01 14:15:00,132.19,132.21,131.91,132.0,26494.0,117.7842,117.802,117.5347,117.6149,26494.0
2019-08-01 14:20:00,131.99,132.02,131.44,131.65,39783.0,117.606,117.6327,117.1159,117.303,39783.0
2019-08-01 14:25:00,131.64,131.86,131.59,131.82,31634.0,117.2941,117.4901,117.2495,117.4545,31634.0
2019-08-01 14:30:00,131.84,132.05,131.74,131.9,61844.0,117.4723,117.6594,117.3832,117.5258,61844.0
2019-08-01 14:35:00,131.9,131.9,131.36,131.36,40075.0,117.5258,117.5258,117.0446,117.0446,40075.0
2019-08-01 14:40:00,131.34,131.57,131.04,131.12,23004.0,117.0268,117.2317,116.7595,116.8308,23004.0
2019-08-01 14:45:00,131.11,131.68,131.06,131.67,36617.0,116.8219,117.3297,116.7773,117.3208,36617.0
2019-08-01 14:50:00,131.67,131.8,131.5,131.5,33867.0,117.3208,117.4367,117.1694,117.1694,33867.0
2019-08-01 14:55:00,131.5,131.51,131.23,131.41,35432.0,117.1694,117.1783,116.9288,117.0892,35432.0
2019-08-01 15:00:00,131.41,131.52,131.19,131.47,38566.0,117.0892,117.1872,116.8931,117.1426,38566.0
2019-08-01 15:05:00,131.48,131.56,131.22,131.25,31115.0,117.1515,117.2228,116.9199,116.9466,31115.0
2019-08-01 15:10:00,131.25,131.53,131.24,131.38,32010.0,116.9466,117.1961,116.9377,117.0624,32010.0
2019-08-01 15:15:00,131.37,131.76,131.26,131.62,38974.0,117.0535,117.401,116.9555,117.2763,38974.0
2019-08-01 15:20:00,131.63,131.76,131.55,131.68,48577.0,117.2852,117.401,117.2139,117.3297,48577.0
2019-08-01 15:25:00,131.67,131.8,131.42,131.65,55912.0,117.3208,117.4367,117.0981,117.303,55912.0
2019-08-01 15:30:00,131.66,131.8,131.53,131.62,54413.0,117.3119,117.4367,117.1961,117.2763,54413.0
2019-08-01 15:35:00,131.61,132.03,131.51,131.86,65895.0,117.2674,117.6416,117.1783,117.4901,65895.0
2019-08-01 15:40:00,131.86,131.88,131.67,131.74,79758.0,117.4901,117.5079,117.3208,117.3832,79758.0
2019-08-01 15:45:00,131.74,131.93,131.62,131.63,81724.0,117.3832,117.5525,117.2763,117.2852,81724.0
2019-08-01 15:50:00,131.63,131.63,131.15,131.18,173622.0,117.2852,117.2852,116.8575,116.8842,173622.0
2019-08-01 15:55:00,131.18,131.43,131.14,131.21,314950.0,116.8842,117.107,116.8486,116.911,314950.0
2019-08-02 09:30:00,130.73,130.85,130.02,130.72,96801.0,116.4833,116.5902,115.8506,116.4744,96801.0
2019-08-02 09:35:00,130.76,130.82,130.34,130.55,56651.0,116.51,116.5635,116.1358,116.3229,56651.0
2019-08-02 09:40:00,130.55,130.61,129.53,129.55,70817.0,116.3229,116.3763,115.414,115.4319,70817.0
2019-08-02 09:45:00,129.55,129.83,129.02,129.68,68083.0,115.4319,115.6813,114.9596,115.5477,68083.0
2019-08-02 09:50:00,129.67,130.1,129.65,129.81,69052.0,115.5388,115.9219,115.521,115.6635,69052.0
2019-08-02 09:55:00,129.83,130.05,129.76,129.89,53309.0,115.6813,115.8774,115.619,115.7348,53309.0
2019-08-02 10:00:00,129.93,130.11,129.77,129.79,36226.0,115.7704,115.9308,115.6279,115.6457,36226.0
2019-08-02 10:05:00,129.81,129.94,129.78,129.88,42438.0,115.6635,115.7794,115.6368,115.7259,42438.0
2019-08-02 10:10:00,129.86,130.18,129.84,130.13,45090.0,115.7081,115.9932,115.6903,115.9487,45090.0
2019-08-02 10:15:00,130.14,130.52,130.08,130.35,150470.0,115.9576,116.2962,115.9041,116.1447,150470.0
2019-08-02 10:20:00,130.41,130.74,130.19,130.71,131964.0,116.1981,116.4922,116.0021,116.4654,131964.0
2019-08-02 10:25:00,130.74,130.86,130.68,130.76,50701.0,116.4922,116.5991,116.4387,116.51,50701.0
2019-08-02 10:30:00,130.79,130.8,130.35,130.43,44147.0,116.5367,116.5456,116.1447,116.216,44147.0
2019-08-02 10:35:00,130.42,130.42,130.2,130.28,31144.0,116.207,116.207,116.011,116.0823,31144.0
2019-08-02 10:40:00,130.27,130.3,130.01,130.22,211670.0,116.0734,116.1001,115.8417,116.0288,211670.0
2019-08-02 10:45:00,130.2,130.24,129.62,129.65,26630.0,116.011,116.0467,115.4942,115.521,26630.0
2019-08-02 10:50:00,129.67,129.71,129.48,129.5,17987.0,115.5388,115.5744,115.3695,115.3873,17987.0
2019-08-02 10:55:00,129.52,129.52,129.16,129.16,43844.0,115.4051,115.4051,115.0844,115.0844,43844.0
2019-08-02 11:00:00,129.21,129.21,128.91,128.94,36148.0,115.1289,115.1289,114.8616,114.8883,36148.0
2019-08-02 11:05:00,128.96,129.45,128.95,129.37,28078.0,114.9062,115.3428,114.8972,115.2715,28078.0
2019-08-02 11:10:00,129.37,129.79,129.36,129.73,31185.0,115.2715,115.6457,115.2626,115.5922,31185.0
2019-08-02 11:15:00,129.78,129.98,129.7,129.7,22743.0,115.6368,115.815,115.5655,115.5655,22743.0
2019-08-02 11:20:00,129.66,129.71,129.5,129.66,21975.0,115.5299,115.5744,115.3873,115.5299,21975.0
2019-08-02 11:25:00,129.68,129.74,129.63,129.68,56008.0,115.5477,115.6012,115.5031,115.5477,56008.0
2019-08-02 11:30:00,129.68,129.83,129.66,129.68,41593.0,115.5477,115.6813,115.5299,115.5477,41593.0
2019-08-02 11:35:00,129.69,129.69,129.35,129.45,35520.0,115.5566,115.5566,115.2537,115.3428,35520.0
2019-08-02 11:40:00,129.43,129.51,129.39,129.41,29381.0,115.3249,115.3962,115.2893,115.3071,29381.0
2019-08-02 11:45:00,129.4,129.53,129.38,129.51,34590.0,115.2982,115.414,115.2804,115.3962,34590.0
2019-08-02 11:50:00,129.52,129.72,129.39,129.7,26786.0,115.4051,115.5833,115.2893,115.5655,26786.0
2019-08-02 11:55:00,129.68,129.87,129.67,129.87,21419.0,115.5477,115.717,115.5388,115.717,21419.0
2019-08-02 12:00:00,129.87,130.0,129.75,129.92,30557.0,115.717,115.8328,115.6101,115.7615,30557.0
2019-08-02 12:05:00,129.91,129.99,129.78,129.98,18907.0,115.7526,115.8239,115.6368,115.815,18907.0
2019-08-02 12:10:00,129.97,130.08,129.97,130.07,18197.0,115.8061,115.9041,115.8061,115.8952,18197.0
2019-08-02 12:15:00,130.07,130.19,130.05,130.19,15768.0,115.8952,116.0021,115.8774,116.0021,15768.0
2019-08-02 12:20:00,130.17,130.19,129.99,130.1,26250.0,115.9843,116.0021,115.8239,115.9219,26250.0
2019-08-02 12:25:00,130.1,130.54,130.1,130.48,63244.0,115.9219,116.314,115.9219,116.2605,63244.0
2019-08-02 12:30:00,130.47,130.54,130.12,130.21,25110.0,116.2516,116.314,115.9397,116.0199,25110.0
2019-08-02 12:35:00,130.2,130.4,130.16,130.35,17181.0,116.011,116.1892,115.9754,116.1447,17181.0
2019-08-02 12:40:00,130.34,130.38,130.12,130.2,17327.0,116.1358,116.1714,115.9397,116.011,17327.0
2019-08-02 12:45:00,130.21,130.22,130.01,130.02,22880.0,116.0199,116.0288,115.8417,115.8506,22880.0
2019-08-02 12:50:00,130.02,130.13,130.0,130.07,23567.0,115.8506,115.9487,115.8328,115.8952,23567.0
2019-08-02 12:55:00,130.09,130.09,129.94,130.02,33503.0,115.913,115.913,115.7794,115.8506,33503.0
2019-08-02 13:00:00,130.01,130.14,129.89,130.05,70197.0,115.8417,115.9576,115.7348,115.8774,70197.0
2019-08-02 13:05:00,130.05,130.08,129.97,130.05,50516.0,115.8774,115.9041,115.8061,115.8774,50516.0
2019-08-02 13:10:00,130.07,130.08,129.94,130.0,24757.0,115.8952,115.9041,115.7794,115.8328,24757.0
2019-08-02 13:15:00,129.99,130.15,129.99,130.04,13862.0,115.8239,115.9665,115.8239,115.8685,13862.0
2019-08-02 13:20:00,130.04,130.15,129.98,130.02,21929.0,115.8685,115.9665,115.815,115.8506,21929.0
2019-08-02 13:25:00,130.03,130.12,129.97,130.04,18054.0,115.8596,115.9397,115.8061,115.8685,18054.0
2019-08-02 13:30:00,130.03,130.04,129.8,129.8,23638.0,115.8596,115.8685,115.6546,115.6546,23638.0
2019-08-02 13:35:00,129.8,129.92,129.67,129.91,20475.0,115.6546,115.7615,115.5388,115.7526,20475.0
2019-08-02 13:40:00,129.91,130.02,129.88,129.93,36110.0,115.7526,115.8506,115.7259,115.7704,36110.0
2019-08-02 13:45:00,129.94,130.0,129.79,129.89,26131.0,115.7794,115.8328,115.6457,115.7348,26131.0
2019-08-02 13:50:00,129.91,129.97,129.84,129.94,16113.0,115.7526,115.8061,115.6903,115.7794,16113.0
2019-08-02 13:55:00,129.92,130.0,129.89,129.92,18615.0,115.7615,115.8328,115.7348,115.7615,18615.0
2019-08-02 14:00:00,129.93,130.26,129.85,130.15,26301.0,115.7704,116.0645,115.6992,115.9665,26301.0
2019-08-02 14:05:00,130.15,130.34,130.1,130.31,16189.0,115.9665,116.1358,115.9219,116.109,16189.0
2019-08-02 14:10:00,130.3,130.45,130.27,130.44,19656.0,116.1001,116.2338,116.0734,116.2249,19656.0
2019-08-02 14:15:00,130.42,130.43,130.21,130.21,14243.0,116.207,116.216,116.0199,116.0199,14243.0
2019-08-02 14:20:00,130.21,130.51,130.21,130.42,20221.0,116.0199,116.2872,116.0199,116.207,20221.0
2019-08-02 14:25:00,130.42,130.49,130.13,130.15,20674.0,116.207,116.2694,115.9487,115.9665,20674.0
2019-08-02 14:30:00,130.15,130.24,129.97,129.97,17818.0,115.9665,116.0467,115.8061,115.8061,17818.0
2019-08-02 14:35:00,129.93,130.15,129.81,130.13,24652.0,115.7704,115.9665,115.6635,115.9487,24652.0
2019-08-02 14:40:00,130.13,130.15,130.03,130.1,19381.0,115.9487,115.9665,115.8596,115.9219,19381.0
2019-08-02 14:45:00,130.1,130.23,130.0,130.1,30932.0,115.9219,116.0378,115.8328,115.9219,30932.0
2019-08-02 14:50:00,130.07,130.15,129.88,129.89,14858.0,115.8952,115.9665,115.7259,115.7348,14858.0
2019-08-02 14:55:00,129.87,129.94,129.77,129.94,15116.0,115.717,115.7794,115.6279,115.7794,15116.0
2019-08-02 15:00:00,129.95,130.12,129.93,130.02,31625.0,115.7883,115.9397,115.7704,115.8506,31625.0
2019-08-02 15:05:00,130.02,130.07,129.88,129.9,18348.0,115.8506,115.8952,115.7259,115.7437,18348.0
2019-08-02 15:10:00,129.89,129.9,129.67,129.67,21496.0,115.7348,115.7437,115.5388,115.5388,21496.0
2019-08-02 15:15:00,129.68,129.84,129.66,129.82,18971.0,115.5477,115.6903,115.5299,115.6724,18971.0
2019-08-02 15:20:00,129.82,130.12,129.82,130.09,35406.0,115.6724,115.9397,115.6724,115.913,35406.0
2019-08-02 15:25:00,130.09,130.36,130.09,130.26,62246.0,115.913,116.1536,115.913,116.0645,62246.0
2019-08-02 15:30:00,130.25,130.28,130.01,130.05,70420.0,116.0556,116.0823,115.8417,115.8774,70420.0
2019-08-02 15:35:00,130.07,130.65,130.04,130.3,62012.0,115.8952,116.412,115.8685,116.1001,62012.0
2019-08-02 15:40:00,130.31,130.36,130.12,130.18,45468.0,116.109,116.1536,115.9397,115.9932,45468.0
2019-08-02 15:45:00,130.17,130.17,129.93,130.09,44881.0,115.9843,115.9843,115.7704,115.913,44881.0
2019-08-02 15:50:00,130.08,130.11,129.87,129.92,71972.0,115.9041,115.9308,115.717,115.7615,71972.0
2019-08-02 15:55:00,129.94,130.16,129.92,130.16,158330.0,115.7794,115.9754,115.7615,115.9754,158330.0
2019-08-05 09:30:00,127.81,129.0,127.26,128.07,113866.0,113.8815,114.9418,113.3914,114.1131,113866.0
2019-08-05 09:35:00,128.08,128.33,126.84,127.34,100722.0,114.1221,114.3448,113.0172,113.4627,100722.0
2019-08-05 09:40:00,127.42,127.42,126.89,127.14,69585.0,113.534,113.534,113.0617,113.2845,69585.0
2019-08-05 09:45:00,127.11,127.57,127.11,127.51,69409.0,113.2578,113.6676,113.2578,113.6142,69409.0
2019-08-05 09:50:00,127.5,127.94,127.25,127.3,74655.0,113.6053,113.9973,113.3825,113.4271,74655.0
2019-08-05 09:55:00,127.31,127.86,127.3,127.59,39893.0,113.436,113.926,113.4271,113.6855,39893.0
2019-08-05 10:00:00,127.53,127.69,127.03,127.03,65521.0,113.632,113.7746,113.1865,113.1865,65521.0
2019-08-05 10:05:00,127.03,127.19,126.81,126.98,38607.0,113.1865,113.329,112.9905,113.1419,38607.0
2019-08-05 10:10:00,126.97,127.42,126.89,127.31,38857.0,113.133,113.534,113.0617,113.436,38857.0
2019-08-05 10:15:00,127.27,127.5,127.07,127.08,28006.0,113.4003,113.6053,113.2221,113.231,28006.0
2019-08-05 10:20:00,127.08,127.28,126.9,126.94,29039.0,113.231,113.4092,113.0707,113.1063,29039.0
2019-08-05 10:25:00,126.92,127.2,126.8,127.1,29251.0,113.0885,113.338,112.9816,113.2489,29251.0
2019-08-05 10:30:00,127.08,127.18,126.8,126.8,48998.0,113.231,113.3201,112.9816,112.9816,48998.0
2019-08-05 10:35:00,126.79,127.01,126.6,126.66,35608.0,112.9726,113.1687,112.8033,112.8568,35608.0
2019-08-05 10:40:00,126.66,126.7,126.52,126.54,105533.0,112.8568,112.8924,112.7321,112.7499,105533.0
2019-08-05 10:45:00,126.54,126.62,126.54,126.54,50883.0,112.7499,112.8212,112.7499,112.7499,50883.0
2019-08-05 10:50:00,126.54,126.67,126.37,126.52,56275.0,112.7499,112.8657,112.5984,112.7321,56275.0
2019-08-05 10:55:00,126.52,126.81,126.43,126.72,78456.0,112.7321,112.9905,112.6519,112.9103,78456.0
2019-08-05 11:00:00,126.71,126.73,126.48,126.5,60504.0,112.9014,112.9192,112.6964,112.7142,60504.0
2019-08-05 11:05:00,126.5,126.88,126.48,126.8,34451.0,112.7142,113.0528,112.6964,112.9816,34451.0
2019-08-05 11:10:00,126.81,127.1,126.78,126.96,38123.0,112.9905,113.2489,112.9637,113.1241,38123.0
2019-08-05 11:15:00,126.95,127.21,126.82,127.21,28152.0,113.1152,113.3469,112.9994,113.3469,28152.0
2019-08-05 11:20:00,127.24,127.36,127.2,127.24,31862.0,113.3736,113.4805,113.338,113.3736,31862.0
2019-08-05 11:25:00,127.26,127.28,126.84,126.94,36545.0,113.3914,113.4092,113.0172,113.1063,36545.0
2019-08-05 11:30:00,126.94,126.94,126.69,126.79,39447.0,113.1063,113.1063,112.8835,112.9726,39447.0
2019-08-05 11:35:00,126.79,126.81,126.58,126.63,28532.0,112.9726,112.9905,112.7855,112.8301,28532.0
2019-08-05 11:40:00,126.64,126.68,126.53,126.62,22759.0,112.839,112.8746,112.741,112.8212,22759.0
2019-08-05 11:45:00,126.62,126.89,126.61,126.8,28493.0,112.8212,113.0617,112.8123,112.9816,28493.0
2019-08-05 11:50:00,126.81,126.88,126.65,126.74,19514.0,112.9905,113.0528,112.8479,112.9281,19514.0
2019-08-05 11:55:00,126.73,126.76,126.53,126.62,23273.0,112.9192,112.9459,112.741,112.8212,23273.0
2019-08-05 12:00:00,126.6,126.62,126.45,126.55,33395.0,112.8033,112.8212,112.6697,112.7588,33395.0
2019-08-05 12:05:00,126.54,126.87,126.54,126.74,49819.0,112.7499,113.0439,112.7499,112.9281,49819.0
2019-08-05 12:10:00,126.74,126.85,126.67,126.84,31818.0,112.9281,113.0261,112.8657,113.0172,31818.0
2019-08-05 12:15:00,126.83,126.93,126.74,126.85,23725.0,113.0083,113.0974,112.9281,113.0261,23725.0
2019-08-05 12:20:00,126.86,127.0,126.83,126.98,20315.0,113.035,113.1598,113.0083,113.1419,20315.0
2019-08-05 12:25:00,127.02,127.04,126.71,126.74,38942.0,113.1776,113.1954,112.9014,112.9281,38942.0
2019-08-05 12:30:00,126.75,126.93,126.72,126.79,20904.0,112.937,113.0974,112.9103,112.9726,20904.0
2019-08-05 12:35:00,126.83,126.87,126.66,126.69,20787.0,113.0083,113.0439,112.8568,112.8835,20787.0
2019-08-05 12:40:00,126.68,126.69,126.35,126.36,45369.0,112.8746,112.8835,112.5806,112.5895,45369.0
2019-08-05 12:45:00,126.36,126.55,126.3,126.39,44873.0,112.5895,112.7588,112.536,112.6162,44873.0
2019-08-05 12:50:00,126.39,126.52,126.29,126.38,29746.0,112.6162,112.7321,112.5271,112.6073,29746.0
2019-08-05 12:55:00,126.36,126.39,126.19,126.31,45058.0,112.5895,112.6162,112.438,112.5449,45058.0
2019-08-05 13:00:00,126.31,126.36,126.05,126.22,50077.0,112.5449,112.5895,112.3133,112.4648,50077.0
2019-08-05 13:05:00,126.2,126.32,126.18,126.3,15529.0,112.4469,112.5539,112.4291,112.536,15529.0
2019-08-05 13:10:00,126.31,126.47,126.24,126.25,14990.0,112.5449,112.6875,112.4826,112.4915,14990.0
2019-08-05 13:15:00,126.26,126.44,126.24,126.42,16270.0,112.5004,112.6608,112.4826,112.643,16270.0
2019-08-05 13:20:00,126.41,126.44,126.31,126.36,19504.0,112.6341,112.6608,112.5449,112.5895,19504.0
2019-08-05 13:25:00,126.36,126.37,126.23,126.29,20273.0,112.5895,112.5984,112.4737,112.5271,20273.0
2019-08-05 13:30:00,126.28,126.34,126.15,126.34,20785.0,112.5182,112.5717,112.4024,112.5717,20785.0
2019-08-05 13:35:00,126.36,126.43,126.21,126.38,51152.0,112.5895,112.6519,112.4558,112.6073,51152.0
2019-08-05 13:40:00,126.38,126.38,125.96,126.02,23734.0,112.6073,112.6073,112.2331,112.2866,23734.0
2019-08-05 13:45:00,126.02,126.02,125.89,125.93,34186.0,112.2866,112.2866,112.1707,112.2064,34186.0
2019-08-05 13:50:00,125.94,125.94,125.66,125.73,31347.0,112.2153,112.2153,111.9658,112.0282,31347.0
2019-08-05 13:55:00,125.73,125.76,125.5,125.53,24527.0,112.0282,112.0549,111.8232,111.85,24527.0
2019-08-05 14:00:00,125.53,125.78,125.49,125.69,37538.0,111.85,112.0727,111.8143,111.9925,37538.0
2019-08-05 14:05:00,125.69,125.95,125.63,125.86,26533.0,111.9925,112.2242,111.9391,112.144,26533.0
2019-08-05 14:10:00,125.84,126.12,125.79,126.11,44422.0,112.1262,112.3757,112.0816,112.3667,44422.0
2019-08-05 14:15:00,126.09,126.09,125.93,126.01,35100.0,112.3489,112.3489,112.2064,112.2776,35100.0
2019-08-05 14:20:00,126.01,126.02,125.8,125.88,64303.0,112.2776,112.2866,112.0905,112.1618,64303.0
2019-08-05 14:25:00,125.87,125.93,125.53,125.6,35579.0,112.1529,112.2064,111.85,111.9123,35579.0
2019-08-05 14:30:00,125.61,125.67,125.37,125.6,38413.0,111.9212,111.9747,111.7074,111.9123,38413.0
2019-08-05 14:35:00,125.56,125.65,125.24,125.28,53225.0,111.8767,111.9569,111.5916,111.6272,53225.0
2019-08-05 14:40:00,125.28,125.44,125.09,125.09,37536.0,111.6272,111.7698,111.4579,111.4579,37536.0
2019-08-05 14:45:00,125.13,125.63,125.11,125.54,73420.0,111.4935,111.9391,111.4757,111.8589,73420.0
2019-08-05 14:50:00,125.54,125.6,125.43,125.43,85302.0,111.8589,111.9123,111.7609,111.7609,85302.0
2019-08-05 14:55:00,125.42,125.42,125.12,125.19,32979.0,111.7519,111.7519,111.4846,111.547,32979.0
2019-08-05 15:00:00,125.16,125.36,124.77,124.77,39870.0,111.5203,111.6985,111.1728,111.1728,39870.0
2019-08-05 15:05:00,124.78,124.89,124.59,124.64,42087.0,111.1817,111.2797,111.0124,111.0569,42087.0
2019-08-05 15:10:00,124.65,125.48,124.62,125.42,58785.0,111.0659,111.8054,111.0391,111.7519,58785.0
2019-08-05 15:15:00,125.41,125.55,125.04,125.46,78852.0,111.743,111.8678,111.4134,111.7876,78852.0
2019-08-05 15:20:00,125.5,125.72,125.44,125.56,75918.0,111.8232,112.0192,111.7698,111.8767,75918.0
2019-08-05 15:25:00,125.57,125.82,125.17,125.21,66253.0,111.8856,112.1083,111.5292,111.5648,66253.0
2019-08-05 15:30:00,125.19,125.43,125.06,125.35,123898.0,111.547,111.7609,111.4312,111.6896,123898.0
2019-08-05 15:35:00,125.33,125.59,125.27,125.58,91384.0,111.6717,111.9034,111.6183,111.8945,91384.0
2019-08-05 15:40:00,125.6,126.01,125.57,125.99,75869.0,111.9123,112.2776,111.8856,112.2598,75869.0
2019-08-05 15:45:00,126.01,126.06,125.79,125.97,78076.0,112.2776,112.3222,112.0816,112.242,78076.0
2019-08-05 15:50:00,125.96,126.04,125.7,125.98,178368.0,112.2331,112.3044,112.0014,112.2509,178368.0
2019-08-05 15:55:00,125.98,126.01,125.76,126.0,320846.0,112.2509,112.2776,112.0549,112.2687,320846.0
2019-08-06 09:30:00,129.86,132.49,128.65,130.05,380101.0,115.7081,118.0515,114.6299,115.8774,380101.0
2019-08-06 09:35:00,130.16,130.76,129.68,130.33,259748.0,115.9754,116.51,115.5477,116.1269,259748.0
2019-08-06 09:40:00,130.38,131.29,130.31,130.75,210885.0,116.1714,116.9822,116.109,116.5011,210885.0
2019-08-06 09:45:00,130.75,130.75,130.0,130.16,293568.0,116.5011,116.5011,115.8328,115.9754,293568.0
2019-08-06 09:50:00,130.17,131.56,130.0,131.32,126159.0,115.9843,117.2228,115.8328,117.009,126159.0
2019-08-06 09:55:00,131.23,131.34,130.3,130.31,114735.0,116.9288,117.0268,116.1001,116.109,114735.0
2019-08-06 10:00:00,130.33,130.75,130.2,130.67,88101.0,116.1269,116.5011,116.011,116.4298,88101.0
2019-08-06 10:05:00,130.67,131.0,130.61,130.83,60153.0,116.4298,116.7238,116.3763,116.5724,60153.0
2019-08-06 10:10:00,130.83,130.92,130.38,130.43,59797.0,116.5724,116.6526,116.1714,116.216,59797.0
2019-08-06 10:15:00,130.46,130.49,129.63,129.67,110350.0,116.2427,116.2694,115.5031,115.5388,110350.0
2019-08-06 10:20:00,129.71,130.1,129.66,130.1,62580.0,115.5744,115.9219,115.5299,115.9219,62580.0
2019-08-06 10:25:00,130.12,130.36,129.89,130.07,65106.0,115.9397,116.1536,115.7348,115.8952,65106.0
2019-08-06 10:30:00,130.09,130.41,129.95,130.38,111100.0,115.913,116.1981,115.7883,116.1714,111100.0
2019-08-06 10:35:00,130.38,130.91,130.35,130.84,41519.0,116.1714,116.6436,116.1447,116.5813,41519.0
2019-08-06 10:40:00,130.85,131.24,130.76,130.81,60490.0,116.5902,116.9377,116.51,116.5545,60490.0
2019-08-06 10:45:00,130.81,131.03,130.52,130.56,57616.0,116.5545,116.7506,116.2962,116.3318,57616.0
2019-08-06 10:50:00,130.56,131.15,130.56,131.13,64256.0,116.3318,116.8575,116.3318,116.8397,64256.0
2019-08-06 10:55:00,131.11,131.12,130.63,130.63,54694.0,116.8219,116.8308,116.3942,116.3942,54694.0
2019-08-06 11:00:00,130.62,130.69,129.81,129.86,68099.0,116.3853,116.4476,115.6635,115.7081,68099.0
2019-08-06 11:05:00,129.87,130.39,129.85,130.33,77802.0,115.717,116.1803,115.6992,116.1269,77802.0
2019-08-06 11:10:00,130.35,130.47,130.18,130.41,51531.0,116.1447,116.2516,115.9932,116.1981,51531.0
2019-08-06 11:15:00,130.41,130.89,130.14,130.19,104793.0,116.1981,116.6258,115.9576,116.0021,104793.0
2019-08-06 11:20:00,130.19,130.46,129.95,130.4,81376.0,116.0021,116.2427,115.7883,116.1892,81376.0
2019-08-06 11:25:00,130.39,130.72,130.34,130.42,55577.0,116.1803,116.4744,116.1358,116.207,55577.0
2019-08-06 11:30:00,130.43,130.6,130.11,130.15,56156.0,116.216,116.3674,115.9308,115.9665,56156.0
2019-08-06 11:35:00,130.15,130.35,130.04,130.3,55413.0,115.9665,116.1447,115.8685,116.1001,55413.0
2019-08-06 11:40:00,130.28,130.37,130.24,130.26,55291.0,116.0823,116.1625,116.0467,116.0645,55291.0
2019-08-06 11:45:00,130.25,130.63,130.18,130.59,41931.0,116.0556,116.3942,115.9932,116.3585,41931.0
2019-08-06 11:50:00,130.57,130.57,130.3,130.37,31993.0,116.3407,116.3407,116.1001,116.1625,31993.0
2019-08-06 11:55:00,130.38,130.92,130.31,130.91,48013.0,116.1714,116.6526,116.109,116.6436,48013.0
2019-08-06 12:00:00,130.92,131.0,130.58,130.72,36413.0,116.6526,116.7238,116.3496,116.4744,36413.0
2019-08-06 12:05:00,130.74,130.85,130.38,130.5,29914.0,116.4922,116.5902,116.1714,116.2783,29914.0
2019-08-06 12:10:00,130.51,130.54,130.35,130.54,40216.0,116.2872,116.314,116.1447,116.314,40216.0
2019-08-06 12:15:00,130.56,130.58,129.87,130.04,28300.0,116.3318,116.3496,115.717,115.8685,28300.0
2019-08-06 12:20:00,130.08,130.09,129.72,129.81,27496.0,115.9041,115.913,115.5833,115.6635,27496.0
2019-08-06 12:25:00,129.83,130.04,129.8,130.02,32776.0,115.6813,115.8685,115.6546,115.8506,32776.0
2019-08-06 12:30:00,130.0,130.25,129.86,130.02,30077.0,115.8328,116.0556,115.7081,115.8506,30077.0
2019-08-06 12:35:00,130.02,130.3,129.99,130.23,27635.0,115.8506,116.1001,115.8239,116.0378,27635.0
2019-08-06 12:40:00,130.22,130.41,130.05,130.34,46000.0,116.0288,116.1981,115.8774,116.1358,46000.0
2019-08-06 12:45:00,130.36,130.37,129.73,129.78,52173.0,116.1536,116.1625,115.5922,115.6368,52173.0
2019-08-06 12:50:00,129.77,130.06,129.75,129.9,50092.0,115.6279,115.8863,115.6101,115.7437,50092.0
2019-08-06 12:55:00,129.93,130.01,129.77,129.78,34017.0,115.7704,115.8417,115.6279,115.6368,34017.0
2019-08-06 13:00:00,129.78,129.8,129.56,129.74,30857.0,115.6368,115.6546,115.4408,115.6012,30857.0
2019-08-06 13:05:00,129.74,130.03,129.7,129.95,35621.0,115.6012,115.8596,115.5655,115.7883,35621.0
2019-08-06 13:10:00,129.93,130.32,129.9,130.29,54574.0,115.7704,116.1179,115.7437,116.0912,54574.0
2019-08-06 13:15:00,130.31,130.31,130.01,130.1,35097.0,116.109,116.109,115.8417,115.9219,35097.0
2019-08-06 13:20:00,130.12,130.59,130.12,130.54,32160.0,115.9397,116.3585,115.9397,116.314,32160.0
2019-08-06 13:25:00,130.55,130.72,130.47,130.56,33561.0,116.3229,116.4744,116.2516,116.3318,33561.0
2019-08-06 13:30:00,130.56,130.71,130.5,130.69,29132.0,116.3318,116.4654,116.2783,116.4476,29132.0
2019-08-06 13:35:00,130.69,130.73,130.47,130.69,33995.0,116.4476,116.4833,116.2516,116.4476,33995.0
2019-08-06 13:40:00,130.68,130.81,130.66,130.78,34348.0,116.4387,116.5545,116.4209,116.5278,34348.0
2019-08-06 13:45:00,130.78,131.15,130.72,131.07,33089.0,116.5278,116.8575,116.4744,116.7862,33089.0
2019-08-06 13:50:00,131.08,131.32,131.03,131.25,39557.0,116.7951,117.009,116.7506,116.9466,39557.0
2019-08-06 13:55:00,131.25,131.27,130.76,130.86,30166.0,116.9466,116.9644,116.51,116.5991,30166.0
2019-08-06 14:00:00,130.85,130.91,130.61,130.63,28449.0,116.5902,116.6436,116.3763,116.3942,28449.0
2019-08-06 14:05:00,130.64,131.04,130.5,131.04,33641.0,116.4031,116.7595,116.2783,116.7595,33641.0
2019-08-06 14:10:00,131.02,131.35,131.02,131.07,35958.0,116.7417,117.0357,116.7417,116.7862,35958.0
2019-08-06 14:15:00,131.07,131.27,131.05,131.25,33733.0,116.7862,116.9644,116.7684,116.9466,33733.0
2019-08-06 14:20:00,131.25,131.3,131.06,131.3,28327.0,116.9466,116.9911,116.7773,116.9911,28327.0
2019-08-06 14:25:00,131.3,131.61,131.3,131.42,36834.0,116.9911,117.2674,116.9911,117.0981,36834.0
2019-08-06 14:30:00,131.41,131.43,131.23,131.27,25346.0,117.0892,117.107,116.9288,116.9644,25346.0
2019-08-06 14:35:00,131.24,131.24,130.87,130.88,21548.0,116.9377,116.9377,116.608,116.6169,21548.0
2019-08-06 14:40:00,130.87,131.12,130.81,131.11,32300.0,116.608,116.8308,116.5545,116.8219,32300.0
2019-08-06 14:45:00,131.09,131.16,130.96,131.04,64815.0,116.804,116.8664,116.6882,116.7595,64815.0
2019-08-06 14:50:00,131.03,131.26,130.97,131.0,51277.0,116.7506,116.9555,116.6971,116.7238,51277.0
2019-08-06 14:55:00,131.0,131.03,130.66,130.86,34892.0,116.7238,116.7506,116.4209,116.5991,34892.0
2019-08-06 15:00:00,130.87,130.92,130.76,130.85,35828.0,116.608,116.6526,116.51,116.5902,35828.0
2019-08-06 15:05:00,130.86,131.01,130.84,130.97,50820.0,116.5991,116.7328,116.5813,116.6971,50820.0
2019-08-06 15:10:00,130.96,131.06,130.88,131.05,55052.0,116.6882,116.7773,116.6169,116.7684,55052.0
2019-08-06 15:15:00,131.06,131.13,130.97,131.13,50849.0,116.7773,116.8397,116.6971,116.8397,50849.0
2019-08-06 15:20:00,131.12,131.35,131.12,131.3,48154.0,116.8308,117.0357,116.8308,116.9911,48154.0
2019-08-06 15:25:00,131.3,131.32,130.99,131.07,65959.0,116.9911,117.009,116.7149,116.7862,65959.0
2019-08-06 15:30:00,131.07,131.07,130.56,130.7,48297.0,116.7862,116.7862,116.3318,116.4565,48297.0
2019-08-06 15:35:00,130.71,131.13,130.71,131.13,45076.0,116.4654,116.8397,116.4654,116.8397,45076.0
2019-08-06 15:40:00,131.12,131.38,131.11,131.33,50453.0,116.8308,117.0624,116.8219,117.0179,50453.0
2019-08-06 15:45:00,131.32,131.41,131.17,131.34,87692.0,117.009,117.0892,116.8753,117.0268,87692.0
2019-08-06 15:50:00,131.33,131.38,131.02,131.03,124649.0,117.0179,117.0624,116.7417,116.7506,124649.0
2019-08-06 15:55:00,131.02,131.05,130.8,130.98,320634.0,116.7417,116.7684,116.5456,116.706,320634.0
2019-08-07 09:30:00,129.03,129.08,127.65,128.8,124311.0,114.9685,115.0131,113.7389,114.7636,124311.0
2019-08-07 09:35:00,128.8,129.87,128.55,129.56,90239.0,114.7636,115.717,114.5408,115.4408,90239.0
2019-08-07 09:40:00,129.64,129.66,128.92,129.1,54844.0,115.5121,115.5299,114.8705,115.0309,54844.0
2019-08-07 09:45:00,129.1,129.23,128.93,129.19,75254.0,115.0309,115.1467,114.8794,115.1111,75254.0
2019-08-07 09:50:00,129.19,129.66,129.1,129.3,102481.0,115.1111,115.5299,115.0309,115.2091,102481.0
2019-08-07 09:55:00,129.3,130.1,129.29,130.0,53747.0,115.2091,115.9219,115.2002,115.8328,53747.0
2019-08-07 10:00:00,129.96,130.73,129.85,130.57,86139.0,115.7972,116.4833,115.6992,116.3407,86139.0
2019-08-07 10:05:00,130.56,131.23,130.41,131.07,45496.0,116.3318,116.9288,116.1981,116.7862,45496.0
2019-08-07 10:10:00,131.02,131.42,130.81,131.22,54860.0,116.7417,117.0981,116.5545,116.9199,54860.0
2019-08-07 10:15:00,131.17,132.07,131.06,131.93,87152.0,116.8753,117.6772,116.7773,117.5525,87152.0
2019-08-07 10:20:00,131.94,131.94,131.28,131.44,55551.0,117.5614,117.5614,116.9733,117.1159,55551.0
2019-08-07 10:25:00,131.43,131.68,131.04,131.47,42605.0,117.107,117.3297,116.7595,117.1426,42605.0
2019-08-07 10:30:00,131.43,132.29,131.38,132.29,66748.0,117.107,117.8733,117.0624,117.8733,66748.0
2019-08-07 10:35:00,132.2,132.43,132.09,132.29,41068.0,117.7931,117.998,117.6951,117.8733,41068.0
2019-08-07 10:40:00,132.29,132.44,132.17,132.23,56792.0,117.8733,118.0069,117.7663,117.8198,56792.0
2019-08-07 10:45:00,132.2,132.36,131.86,132.36,117256.0,117.7931,117.9356,117.4901,117.9356,117256.0
2019-08-07 10:50:00,132.42,132.62,132.32,132.41,47077.0,117.9891,118.1673,117.9,117.9802,47077.0
2019-08-07 10:55:00,132.37,132.45,132.13,132.26,42395.0,117.9445,118.0158,117.7307,117.8465,42395.0
2019-08-07 11:00:00,132.23,132.29,131.93,132.11,41662.0,117.8198,117.8733,117.5525,117.7129,41662.0
2019-08-07 11:05:00,132.11,132.2,131.86,132.2,42091.0,117.7129,117.7931,117.4901,117.7931,42091.0
2019-08-07 11:10:00,132.19,132.83,132.09,132.83,38304.0,117.7842,118.3544,117.6951,118.3544,38304.0
2019-08-07 11:15:00,132.8,132.9,132.41,132.69,71157.0,118.3277,118.4168,117.9802,118.2297,71157.0
2019-08-07 11:20:00,132.66,132.86,132.48,132.55,54928.0,118.2029,118.3811,118.0426,118.1049,54928.0
2019-08-07 11:25:00,132.58,132.66,132.45,132.56,40749.0,118.1317,118.2029,118.0158,118.1138,40749.0
2019-08-07 11:30:00,132.56,132.89,132.42,132.86,45798.0,118.1138,118.4079,117.9891,118.3811,45798.0
2019-08-07 11:35:00,132.82,132.97,132.64,132.81,40285.0,118.3455,118.4792,118.1851,118.3366,40285.0
2019-08-07 11:40:00,132.81,132.88,132.61,132.78,38206.0,118.3366,118.399,118.1584,118.3099,38206.0
2019-08-07 11:45:00,132.78,132.93,132.66,132.78,86922.0,118.3099,118.4435,118.2029,118.3099,86922.0
2019-08-07 11:50:00,132.77,132.99,132.73,132.91,52036.0,118.3009,118.497,118.2653,118.4257,52036.0
2019-08-07 11:55:00,132.92,133.09,132.84,132.92,60846.0,118.4346,118.5861,118.3633,118.4346,60846.0
2019-08-07 12:00:00,132.94,133.24,132.6,132.63,45459.0,118.4524,118.7197,118.1495,118.1762,45459.0
2019-08-07 12:05:00,132.65,132.73,132.23,132.35,89911.0,118.194,118.2653,117.8198,117.9267,89911.0
2019-08-07 12:10:00,132.38,132.55,132.24,132.46,38403.0,117.9535,118.1049,117.8287,118.0247,38403.0
2019-08-07 12:15:00,132.46,132.66,132.45,132.63,41389.0,118.0247,118.2029,118.0158,118.1762,41389.0
2019-08-07 12:20:00,132.63,132.68,132.55,132.6,60858.0,118.1762,118.2208,118.1049,118.1495,60858.0
2019-08-07 12:25:00,132.6,132.61,132.3,132.51,51709.0,118.1495,118.1584,117.8822,118.0693,51709.0
2019-08-07 12:30:00,132.5,132.74,132.49,132.59,56954.0,118.0604,118.2742,118.0515,118.1406,56954.0
2019-08-07 12:35:00,132.57,132.82,132.55,132.79,29190.0,118.1227,118.3455,118.1049,118.3188,29190.0
2019-08-07 12:40:00,132.78,133.08,132.72,133.0,43930.0,118.3099,118.5772,118.2564,118.5059,43930.0
2019-08-07 12:45:00,132.98,133.11,132.87,132.9,29264.0,118.4881,118.6039,118.3901,118.4168,29264.0
2019-08-07 12:50:00,132.91,133.15,132.9,132.98,30139.0,118.4257,118.6395,118.4168,118.4881,30139.0
2019-08-07 12:55:00,132.97,133.1,132.88,133.04,29586.0,118.4792,118.595,118.399,118.5415,29586.0
2019-08-07 13:00:00,133.03,133.16,132.96,133.08,34886.0,118.5326,118.6484,118.4702,118.5772,34886.0
2019-08-07 13:05:00,133.06,133.32,133.05,133.28,35954.0,118.5593,118.791,118.5504,118.7554,35954.0
2019-08-07 13:10:00,133.27,133.4,133.01,133.13,28164.0,118.7465,118.8623,118.5148,118.6217,28164.0
2019-08-07 13:15:00,133.15,133.21,133.08,133.2,27191.0,118.6395,118.693,118.5772,118.6841,27191.0
2019-08-07 13:20:00,133.17,133.18,133.05,133.05,22298.0,118.6574,118.6663,118.5504,118.5504,22298.0
2019-08-07 13:25:00,133.04,133.2,132.95,133.13,27782.0,118.5415,118.6841,118.4613,118.6217,27782.0
2019-08-07 13:30:00,133.15,133.53,133.13,133.36,31036.0,118.6395,118.9781,118.6217,118.8267,31036.0
2019-08-07 13:35:00,133.38,133.51,133.36,133.49,25691.0,118.8445,118.9603,118.8267,118.9425,25691.0
2019-08-07 13:40:00,133.49,133.63,133.47,133.5,24968.0,118.9425,119.0672,118.9247,118.9514,24968.0
2019-08-07 13:45:00,133.5,133.74,133.49,133.73,33626.0,118.9514,119.1652,118.9425,119.1563,33626.0
2019-08-07 13:50:00,133.73,133.92,133.63,133.69,37693.0,119.1563,119.3256,119.0672,119.1207,37693.0
2019-08-07 13:55:00,133.69,133.69,133.54,133.55,47502.0,119.1207,119.1207,118.987,118.9959,47502.0
2019-08-07 14:00:00,133.55,133.81,133.53,133.73,50044.0,118.9959,119.2276,118.9781,119.1563,50044.0
2019-08-07 14:05:00,133.74,133.89,133.69,133.8,29872.0,119.1652,119.2989,119.1207,119.2187,29872.0
2019-08-07 14:10:00,133.81,133.83,133.63,133.65,31843.0,119.2276,119.2454,119.0672,119.085,31843.0
2019-08-07 14:15:00,133.66,133.74,133.49,133.63,75572.0,119.094,119.1652,118.9425,119.0672,75572.0
2019-08-07 14:20:00,133.64,133.77,133.63,133.67,42515.0,119.0761,119.192,119.0672,119.1029,42515.0
2019-08-07 14:25:00,133.69,133.92,133.6,133.91,19813.0,119.1207,119.3256,119.0405,119.3167,19813.0
2019-08-07 14:30:00,133.92,134.02,133.83,133.97,41585.0,119.3256,119.4147,119.2454,119.3702,41585.0
2019-08-07 14:35:00,133.98,134.12,133.94,134.0,44936.0,119.3791,119.5038,119.3434,119.3969,44936.0
2019-08-07 14:40:00,133.99,134.55,133.96,134.5,51199.0,119.388,119.887,119.3613,119.8424,51199.0
2019-08-07 14:45:00,134.48,134.59,134.43,134.47,60148.0,119.8246,119.9226,119.78,119.8157,60148.0
2019-08-07 14:50:00,134.49,134.68,134.45,134.6,57606.0,119.8335,120.0028,119.7979,119.9315,57606.0
2019-08-07 14:55:00,134.58,134.82,134.51,134.75,87166.0,119.9137,120.1275,119.8513,120.0652,87166.0
2019-08-07 15:00:00,134.77,134.77,134.36,134.4,74007.0,120.083,120.083,119.7177,119.7533,74007.0
2019-08-07 15:05:00,134.41,134.5,134.33,134.33,38227.0,119.7622,119.8424,119.6909,119.6909,38227.0
2019-08-07 15:10:00,134.33,134.48,134.31,134.43,36166.0,119.6909,119.8246,119.6731,119.78,36166.0
2019-08-07 15:15:00,134.47,134.52,134.16,134.46,37551.0,119.8157,119.8602,119.5395,119.8068,37551.0
2019-08-07 15:20:00,134.46,134.64,134.46,134.58,43397.0,119.8068,119.9672,119.8068,119.9137,43397.0
2019-08-07 15:25:00,134.6,134.66,134.43,134.63,34767.0,119.9315,119.985,119.78,119.9583,34767.0
2019-08-07 15:30:00,134.63,134.73,134.6,134.73,51032.0,119.9583,120.0474,119.9315,120.0474,51032.0
2019-08-07 15:35:00,134.71,134.85,134.55,134.79,91234.0,120.0295,120.1543,119.887,120.1008,91234.0
2019-08-07 15:40:00,134.79,134.84,134.52,134.6,119066.0,120.1008,120.1454,119.8602,119.9315,119066.0
2019-08-07 15:45:00,134.59,134.74,134.55,134.69,92988.0,119.9226,120.0563,119.887,120.0117,92988.0
2019-08-07 15:50:00,134.67,134.67,134.21,134.22,194321.0,119.9939,119.9939,119.584,119.5929,194321.0
2019-08-07 15:55:00,134.21,134.71,134.21,134.48,373920.0,119.584,120.0295,119.584,119.8246,373920.0
2019-08-08 09:30:00,134.16,136.02,134.13,134.7,143106.0,119.5395,121.1968,119.5127,120.0206,143106.0
2019-08-08 09:35:00,134.68,135.41,134.68,135.35,28505.0,120.0028,120.6532,120.0028,120.5998,28505.0
2019-08-08 09:40:00,135.28,135.38,134.85,135.3,53498.0,120.5374,120.6265,120.1543,120.5552,53498.0
2019-08-08 09:45:00,135.31,135.59,135.15,135.35,48918.0,120.5641,120.8136,120.4216,120.5998,48918.0
2019-08-08 09:50:00,135.32,135.42,134.87,135.36,62409.0,120.5731,120.6622,120.1721,120.6087,62409.0
2019-08-08 09:55:00,135.34,135.53,135.12,135.19,67154.0,120.5909,120.7602,120.3949,120.4572,67154.0
2019-08-08 10:00:00,135.18,135.46,135.12,135.2,73278.0,120.4483,120.6978,120.3949,120.4661,73278.0
2019-08-08 10:05:00,135.21,135.54,135.13,135.54,54410.0,120.475,120.7691,120.4038,120.7691,54410.0
2019-08-08 10:10:00,135.53,135.78,135.35,135.37,36996.0,120.7602,120.9829,120.5998,120.6176,36996.0
2019-08-08 10:15:00,135.38,135.9,135.35,135.73,66356.0,120.6265,121.0898,120.5998,120.9384,66356.0
2019-08-08 10:20:00,135.7,135.89,135.64,135.76,37160.0,120.9116,121.0809,120.8582,120.9651,37160.0
2019-08-08 10:25:00,135.75,135.83,135.71,135.78,32614.0,120.9562,121.0275,120.9206,120.9829,32614.0
2019-08-08 10:30:00,135.77,135.83,135.56,135.77,39785.0,120.974,121.0275,120.7869,120.974,39785.0
2019-08-08 10:35:00,135.75,135.83,135.59,135.83,57239.0,120.9562,121.0275,120.8136,121.0275,57239.0
2019-08-08 10:40:00,135.82,135.96,135.66,135.91,43464.0,121.0186,121.1433,120.876,121.0988,43464.0
2019-08-08 10:45:00,135.89,136.0,135.76,135.9,38532.0,121.0809,121.1789,120.9651,121.0898,38532.0
2019-08-08 10:50:00,135.92,136.3,135.92,136.3,46802.0,121.1077,121.4463,121.1077,121.4463,46802.0
2019-08-08 10:55:00,136.3,136.43,136.2,136.39,80950.0,121.4463,121.5621,121.3572,121.5264,80950.0
2019-08-08 11:00:00,136.38,136.48,136.0,136.06,69391.0,121.5175,121.6066,121.1789,121.2324,69391.0
2019-08-08 11:05:00,136.07,136.14,135.89,136.04,53914.0,121.2413,121.3037,121.0809,121.2146,53914.0
2019-08-08 11:10:00,136.04,136.15,136.01,136.09,31008.0,121.2146,121.3126,121.1879,121.2591,31008.0
2019-08-08 11:15:00,136.08,136.21,135.94,136.2,37726.0,121.2502,121.3661,121.1255,121.3572,37726.0
2019-08-08 11:20:00,136.16,136.44,136.14,136.16,31917.0,121.3215,121.571,121.3037,121.3215,31917.0
2019-08-08 11:25:00,136.17,136.21,136.04,136.14,27256.0,121.3304,121.3661,121.2146,121.3037,27256.0
2019-08-08 11:30:00,136.15,136.33,136.12,136.31,22806.0,121.3126,121.473,121.2859,121.4552,22806.0
2019-08-08 11:35:00,136.31,136.42,136.2,136.4,25062.0,121.4552,121.5532,121.3572,121.5354,25062.0
2019-08-08 11:40:00,136.41,136.61,136.38,136.61,24374.0,121.5443,121.7225,121.5175,121.7225,24374.0
2019-08-08 11:45:00,136.62,136.63,136.4,136.47,45469.0,121.7314,121.7403,121.5354,121.5977,45469.0
2019-08-08 11:50:00,136.46,136.67,136.46,136.57,32183.0,121.5888,121.7759,121.5888,121.6868,32183.0
2019-08-08 11:55:00,136.56,136.57,136.44,136.51,26454.0,121.6779,121.6868,121.571,121.6334,26454.0
2019-08-08 12:00:00,136.52,136.59,136.34,136.42,33045.0,121.6423,121.7047,121.4819,121.5532,33045.0
2019-08-08 12:05:00,136.42,136.51,136.35,136.5,24422.0,121.5532,121.6334,121.4908,121.6245,24422.0
2019-08-08 12:10:00,136.51,136.63,136.33,136.34,19352.0,121.6334,121.7403,121.473,121.4819,19352.0
2019-08-08 12:15:00,136.34,136.58,136.34,136.56,18358.0,121.4819,121.6957,121.4819,121.6779,18358.0
2019-08-08 12:20:00,136.55,136.84,136.55,136.79,41445.0,121.669,121.9274,121.669,121.8829,41445.0
2019-08-08 12:25:00,136.8,136.82,136.69,136.71,22398.0,121.8918,121.9096,121.7938,121.8116,22398.0
2019-08-08 12:30:00,136.71,136.73,136.54,136.55,22235.0,121.8116,121.8294,121.6601,121.669,22235.0
2019-08-08 12:35:00,136.56,136.68,136.44,136.48,30498.0,121.6779,121.7848,121.571,121.6066,30498.0
2019-08-08 12:40:00,136.48,136.56,136.4,136.44,18664.0,121.6066,121.6779,121.5354,121.571,18664.0
2019-08-08 12:45:00,136.46,136.55,136.42,136.5,18523.0,121.5888,121.669,121.5532,121.6245,18523.0
2019-08-08 12:50:00,136.5,136.72,136.49,136.72,17227.0,121.6245,121.8205,121.6156,121.8205,17227.0
2019-08-08 12:55:00,136.73,136.86,136.73,136.84,28219.0,121.8294,121.9452,121.8294,121.9274,28219.0
2019-08-08 13:00:00,136.85,136.86,136.7,136.71,23698.0,121.9363,121.9452,121.8027,121.8116,23698.0
2019-08-08 13:05:00,136.72,136.76,136.5,136.5,44679.0,121.8205,121.8561,121.6245,121.6245,44679.0
2019-08-08 13:10:00,136.52,136.63,136.52,136.55,34009.0,121.6423,121.7403,121.6423,121.669,34009.0
2019-08-08 13:15:00,136.55,136.56,136.24,136.27,37423.0,121.669,121.6779,121.3928,121.4195,37423.0
2019-08-08 13:20:00,136.27,136.36,136.18,136.2,32256.0,121.4195,121.4997,121.3393,121.3572,32256.0
2019-08-08 13:25:00,136.2,136.22,135.94,135.94,53083.0,121.3572,121.375,121.1255,121.1255,53083.0
2019-08-08 13:30:00,135.96,136.07,135.88,135.88,29989.0,121.1433,121.2413,121.072,121.072,29989.0
2019-08-08 13:35:00,135.91,136.01,135.89,135.9,34217.0,121.0988,121.1879,121.0809,121.0898,34217.0
2019-08-08 13:40:00,135.91,136.16,135.89,136.09,29171.0,121.0988,121.3215,121.0809,121.2591,29171.0
2019-08-08 13:45:00,136.09,136.3,136.09,136.14,42525.0,121.2591,121.4463,121.2591,121.3037,42525.0
2019-08-08 13:50:00,136.1,136.22,136.0,136.19,21226.0,121.2681,121.375,121.1789,121.3482,21226.0
2019-08-08 13:55:00,136.19,136.21,135.97,136.0,23621.0,121.3482,121.3661,121.1522,121.1789,23621.0
2019-08-08 14:00:00,135.99,136.02,135.69,135.78,29632.0,121.17,121.1968,120.9027,120.9829,29632.0
2019-08-08 14:05:00,135.78,136.04,135.77,135.92,32253.0,120.9829,121.2146,120.974,121.1077,32253.0
2019-08-08 14:10:00,135.9,136.13,135.87,136.13,27806.0,121.0898,121.2948,121.0631,121.2948,27806.0
2019-08-08 14:15:00,136.14,136.25,135.97,136.03,26190.0,121.3037,121.4017,121.1522,121.2057,26190.0
2019-08-08 14:20:00,136.03,136.24,135.98,136.19,27472.0,121.2057,121.3928,121.1611,121.3482,27472.0
2019-08-08 14:25:00,136.22,136.32,136.18,136.26,24237.0,121.375,121.4641,121.3393,121.4106,24237.0
2019-08-08 14:30:00,136.29,136.36,136.14,136.14,22662.0,121.4373,121.4997,121.3037,121.3037,22662.0
2019-08-08 14:35:00,136.14,136.2,136.06,136.19,26477.0,121.3037,121.3572,121.2324,121.3482,26477.0
2019-08-08 14:40:00,136.19,136.29,136.11,136.25,24475.0,121.3482,121.4373,121.277,121.4017,24475.0
2019-08-08 14:45:00,136.24,136.24,135.9,135.96,29196.0,121.3928,121.3928,121.0898,121.1433,29196.0
2019-08-08 14:50:00,135.96,136.17,135.96,136.1,26409.0,121.1433,121.3304,121.1433,121.2681,26409.0
2019-08-08 14:55:00,136.11,136.21,135.94,136.04,36765.0,121.277,121.3661,121.1255,121.2146,36765.0
2019-08-08 15:00:00,136.03,136.18,136.03,136.06,29624.0,121.2057,121.3393,121.2057,121.2324,29624.0
2019-08-08 15:05:00,136.04,136.09,135.96,136.04,26358.0,121.2146,121.2591,121.1433,121.2146,26358.0
2019-08-08 15:10:00,136.04,136.05,135.87,135.92,33019.0,121.2146,121.2235,121.0631,121.1077,33019.0
2019-08-08 15:15:00,135.93,135.97,135.83,135.91,32060.0,121.1166,121.1522,121.0275,121.0988,32060.0
2019-08-08 15:20:00,135.9,136.01,135.89,135.95,29397.0,121.0898,121.1879,121.0809,121.1344,29397.0
2019-08-08 15:25:00,135.97,136.09,135.91,136.06,52695.0,121.1522,121.2591,121.0988,121.2324,52695.0
2019-08-08 15:30:00,136.06,136.31,136.06,136.3,45680.0,121.2324,121.4552,121.2324,121.4463,45680.0
2019-08-08 15:35:00,136.29,136.34,136.18,136.26,48325.0,121.4373,121.4819,121.3393,121.4106,48325.0
2019-08-08 15:40:00,136.25,136.42,136.23,136.4,57968.0,121.4017,121.5532,121.3839,121.5354,57968.0
2019-08-08 15:45:00,136.39,136.48,136.2,136.21,58393.0,121.5264,121.6066,121.3572,121.3661,58393.0
2019-08-08 15:50:00,136.21,136.39,136.21,136.37,98341.0,121.3661,121.5264,121.3661,121.5086,98341.0
2019-08-08 15:55:00,136.36,136.42,136.05,136.42,217956.0,121.4997,121.5532,121.2235,121.5532,217956.0
2019-08-09 09:30:00,136.06,136.38,135.66,136.14,49461.0,121.2324,121.5175,120.876,121.3037,49461.0
2019-08-09 09:35:00,136.1,136.5,135.93,136.08,34359.0,121.2681,121.6245,121.1166,121.2502,34359.0
2019-08-09 09:40:00,136.09,136.14,135.87,135.99,8650.0,121.2591,121.3037,121.0631,121.17,8650.0
2019-08-09 09:45:00,136.02,136.25,136.0,136.25,16088.0,121.1968,121.4017,121.1789,121.4017,16088.0
2019-08-09 09:50:00,136.22,136.26,136.07,136.26,22289.0,121.375,121.4106,121.2413,121.4106,22289.0
2019-08-09 09:55:00,136.25,136.48,136.18,136.41,38231.0,121.4017,121.6066,121.3393,121.5443,38231.0
2019-08-09 10:00:00,136.36,136.48,136.19,136.21,36353.0,121.4997,121.6066,121.3482,121.3661,36353.0
2019-08-09 10:05:00,136.23,136.39,135.93,136.11,26410.0,121.3839,121.5264,121.1166,121.277,26410.0
2019-08-09 10:10:00,136.09,136.51,136.08,136.43,17094.0,121.2591,121.6334,121.2502,121.5621,17094.0
2019-08-09 10:15:00,136.43,136.43,135.95,136.09,17302.0,121.5621,121.5621,121.1344,121.2591,17302.0
2019-08-09 10:20:00,136.1,136.25,136.08,136.18,79600.0,121.2681,121.4017,121.2502,121.3393,79600.0
2019-08-09 10:25:00,136.21,136.31,136.04,136.06,13041.0,121.3661,121.4552,121.2146,121.2324,13041.0
2019-08-09 10:30:00,136.06,136.19,135.88,136.03,24043.0,121.2324,121.3482,121.072,121.2057,24043.0
2019-08-09 10:35:00,136.07,136.24,136.04,136.1,14223.0,121.2413,121.3928,121.2146,121.2681,14223.0
2019-08-09 10:40:00,136.09,136.17,136.02,136.12,38849.0,121.2591,121.3304,121.1968,121.2859,38849.0
2019-08-09 10:45:00,136.1,136.2,136.06,136.18,19335.0,121.2681,121.3572,121.2324,121.3393,19335.0
2019-08-09 10:50:00,136.18,136.6,136.18,136.3,39845.0,121.3393,121.7136,121.3393,121.4463,39845.0
2019-08-09 10:55:00,136.28,136.51,136.21,136.42,16022.0,121.4284,121.6334,121.3661,121.5532,16022.0
2019-08-09 11:00:00,136.38,136.42,136.17,136.26,9689.0,121.5175,121.5532,121.3304,121.4106,9689.0
2019-08-09 11:05:00,136.26,136.26,136.01,136.07,18828.0,121.4106,121.4106,121.1879,121.2413,18828.0
2019-08-09 11:10:00,136.06,136.25,136.03,136.19,17109.0,121.2324,121.4017,121.2057,121.3482,17109.0
2019-08-09 11:15:00,136.15,136.21,136.05,136.06,17163.0,121.3126,121.3661,121.2235,121.2324,17163.0
2019-08-09 11:20:00,136.08,136.16,135.94,135.96,81631.0,121.2502,121.3215,121.1255,121.1433,81631.0
2019-08-09 11:25:00,135.96,136.12,135.93,135.97,98116.0,121.1433,121.2859,121.1166,121.1522,98116.0
2019-08-09 11:30:00,135.93,136.14,135.87,136.1,43734.0,121.1166,121.3037,121.0631,121.2681,43734.0
2019-08-09 11:35:00,136.11,136.12,136.0,136.0,32464.0,121.277,121.2859,121.1789,121.1789,32464.0
2019-08-09 11:40:00,136.0,136.12,135.97,136.1,26059.0,121.1789,121.2859,121.1522,121.2681,26059.0
2019-08-09 11:45:00,136.09,136.24,136.06,136.24,22764.0,121.2591,121.3928,121.2324,121.3928,22764.0
2019-08-09 11:50:00,136.23,136.33,136.14,136.17,28999.0,121.3839,121.473,121.3037,121.3304,28999.0
2019-08-09 11:55:00,136.13,136.21,135.93,136.15,40610.0,121.2948,121.3661,121.1166,121.3126,40610.0
2019-08-09 12:00:00,136.13,136.21,136.09,136.18,22334.0,121.2948,121.3661,121.2591,121.3393,22334.0
2019-08-09 12:05:00,136.11,136.21,136.1,136.12,28434.0,121.277,121.3661,121.2681,121.2859,28434.0
2019-08-09 12:10:00,136.13,136.15,136.05,136.11,39076.0,121.2948,121.3126,121.2235,121.277,39076.0
2019-08-09 12:15:00,136.1,136.1,135.98,136.03,80376.0,121.2681,121.2681,121.1611,121.2057,80376.0
2019-08-09 12:20:00,136.03,136.15,136.01,136.12,44934.0,121.2057,121.3126,121.1879,121.2859,44934.0
2019-08-09 12:25:00,136.1,136.14,136.02,136.03,28931.0,121.2681,121.3037,121.1968,121.2057,28931.0
2019-08-09 12:30:00,136.03,136.05,135.96,136.03,46243.0,121.2057,121.2235,121.1433,121.2057,46243.0
2019-08-09 12:35:00,136.07,136.16,135.97,136.14,36166.0,121.2413,121.3215,121.1522,121.3037,36166.0
2019-08-09 12:40:00,136.15,136.29,136.07,136.18,18095.0,121.3126,121.4373,121.2413,121.3393,18095.0
2019-08-09 12:45:00,136.18,136.2,136.07,136.11,11888.0,121.3393,121.3572,121.2413,121.277,11888.0
2019-08-09 12:50:00,136.11,136.48,136.01,136.48,16087.0,121.277,121.6066,121.1879,121.6066,16087.0
2019-08-09 12:55:00,136.48,136.68,136.27,136.3,20514.0,121.6066,121.7848,121.4195,121.4463,20514.0
2019-08-09 13:00:00,136.31,136.36,136.17,136.23,13155.0,121.4552,121.4997,121.3304,121.3839,13155.0
2019-08-09 13:05:00,136.23,136.28,136.13,136.27,9763.0,121.3839,121.4284,121.2948,121.4195,9763.0
2019-08-09 13:10:00,136.22,136.41,136.15,136.3,10782.0,121.375,121.5443,121.3126,121.4463,10782.0
2019-08-09 13:15:00,136.28,136.31,136.19,136.31,13935.0,121.4284,121.4552,121.3482,121.4552,13935.0
2019-08-09 13:20:00,136.32,136.4,136.25,136.28,23426.0,121.4641,121.5354,121.4017,121.4284,23426.0
2019-08-09 13:25:00,136.28,136.66,136.26,136.48,27984.0,121.4284,121.767,121.4106,121.6066,27984.0
2019-08-09 13:30:00,136.47,136.72,136.47,136.53,20838.0,121.5977,121.8205,121.5977,121.6512,20838.0
2019-08-09 13:35:00,136.55,136.55,136.29,136.34,14883.0,121.669,121.669,121.4373,121.4819,14883.0
2019-08-09 13:40:00,136.34,136.41,136.3,136.34,14296.0,121.4819,121.5443,121.4463,121.4819,14296.0
2019-08-09 13:45:00,136.34,136.41,136.3,136.39,12901.0,121.4819,121.5443,121.4463,121.5264,12901.0
2019-08-09 13:50:00,136.34,136.41,136.29,136.35,10511.0,121.4819,121.5443,121.4373,121.4908,10511.0
2019-08-09 13:55:00,136.35,136.5,136.31,136.44,20965.0,121.4908,121.6245,121.4552,121.571,20965.0
2019-08-09 14:00:00,136.44,136.46,136.35,136.42,16139.0,121.571,121.5888,121.4908,121.5532,16139.0
2019-08-09 14:05:00,136.44,136.54,136.37,136.47,13447.0,121.571,121.6601,121.5086,121.5977,13447.0
2019-08-09 14:10:00,136.48,136.55,136.4,136.44,12698.0,121.6066,121.669,121.5354,121.571,12698.0
2019-08-09 14:15:00,136.44,136.57,136.4,136.52,13312.0,121.571,121.6868,121.5354,121.6423,13312.0
2019-08-09 14:20:00,136.53,136.6,136.48,136.6,29698.0,121.6512,121.7136,121.6066,121.7136,29698.0
2019-08-09 14:25:00,136.61,136.65,136.55,136.59,11499.0,121.7225,121.7581,121.669,121.7047,11499.0
2019-08-09 14:30:00,136.59,136.75,136.56,136.67,19826.0,121.7047,121.8472,121.6779,121.7759,19826.0
2019-08-09 14:35:00,136.69,136.75,136.58,136.67,16109.0,121.7938,121.8472,121.6957,121.7759,16109.0
2019-08-09 14:40:00,136.69,136.78,136.66,136.69,14245.0,121.7938,121.8739,121.767,121.7938,14245.0
2019-08-09 14:45:00,136.71,136.79,136.67,136.73,15399.0,121.8116,121.8829,121.7759,121.8294,15399.0
2019-08-09 14:50:00,136.71,136.73,136.64,136.72,16976.0,121.8116,121.8294,121.7492,121.8205,16976.0
2019-08-09 14:55:00,136.78,136.9,136.78,136.83,20807.0,121.8739,121.9809,121.8739,121.9185,20807.0
2019-08-09 15:00:00,136.84,137.07,136.79,137.03,33478.0,121.9274,122.1323,121.8829,122.0967,33478.0
2019-08-09 15:05:00,137.05,137.25,137.0,137.15,23272.0,122.1145,122.2927,122.07,122.2036,23272.0
2019-08-09 15:10:00,137.14,137.17,137.05,137.07,26945.0,122.1947,122.2214,122.1145,122.1323,26945.0
2019-08-09 15:15:00,137.09,137.1,136.97,137.03,33123.0,122.1502,122.1591,122.0432,122.0967,33123.0
2019-08-09 15:20:00,137.03,137.12,136.97,137.12,21156.0,122.0967,122.1769,122.0432,122.1769,21156.0
2019-08-09 15:25:00,137.13,137.14,136.95,136.99,24242.0,122.1858,122.1947,122.0254,122.0611,24242.0
2019-08-09 15:30:00,137.0,137.19,136.98,137.13,30151.0,122.07,122.2393,122.0522,122.1858,30151.0
2019-08-09 15:35:00,137.15,137.23,137.11,137.22,33627.0,122.2036,122.2749,122.168,122.266,33627.0
2019-08-09 15:40:00,137.23,137.23,137.0,137.18,51148.0,122.2749,122.2749,122.07,122.2304,51148.0
2019-08-09 15:45:00,137.18,137.22,137.03,137.04,52392.0,122.2304,122.266,122.0967,122.1056,52392.0
2019-08-09 15:50:00,137.04,137.06,136.57,136.57,193618.0,122.1056,122.1234,121.6868,121.6868,193618.0
2019-08-09 15:55:00,136.57,136.61,136.41,136.56,288077.0,121.6868,121.7225,121.5443,121.6779,288077.0
2019-08-12 09:30:00,135.56,135.56,135.52,135.54,2386.0,120.7869,120.7869,120.7513,120.7691,2386.0
2019-08-12 09:35:00,135.9,136.65,135.11,136.4,124746.0,121.0898,121.7581,120.3859,121.5354,124746.0
2019-08-12 09:40:00,136.29,136.3,135.17,135.59,35740.0,121.4373,121.4463,120.4394,120.8136,35740.0
2019-08-12 09:45:00,135.47,135.84,135.4,135.43,40127.0,120.7067,121.0364,120.6443,120.6711,40127.0
2019-08-12 09:50:00,135.4,135.63,135.2,135.62,38487.0,120.6443,120.8493,120.4661,120.8404,38487.0
2019-08-12 09:55:00,135.6,135.74,135.38,135.73,20672.0,120.8225,120.9473,120.6265,120.9384,20672.0
2019-08-12 10:00:00,135.76,135.79,135.39,135.63,19558.0,120.9651,120.9918,120.6354,120.8493,19558.0
2019-08-12 10:05:00,135.62,135.68,135.34,135.45,48245.0,120.8404,120.8938,120.5909,120.6889,48245.0
2019-08-12 10:10:00,135.46,135.5,134.87,135.12,88481.0,120.6978,120.7334,120.1721,120.3949,88481.0
2019-08-12 10:15:00,135.19,135.28,134.9,134.94,33238.0,120.4572,120.5374,120.1988,120.2345,33238.0
2019-08-12 10:20:00,134.93,135.08,134.88,134.96,51301.0,120.2256,120.3592,120.181,120.2523,51301.0
2019-08-12 10:25:00,134.98,135.24,134.95,135.09,26162.0,120.2701,120.5018,120.2434,120.3681,26162.0
2019-08-12 10:30:00,135.1,135.22,135.0,135.0,32772.0,120.377,120.484,120.2879,120.2879,32772.0
2019-08-12 10:35:00,135.02,135.13,134.74,134.78,33255.0,120.3057,120.4038,120.0563,120.0919,33255.0
2019-08-12 10:40:00,134.77,134.87,134.5,134.7,27230.0,120.083,120.1721,119.8424,120.0206,27230.0
2019-08-12 10:45:00,134.73,134.79,134.54,134.71,36742.0,120.0474,120.1008,119.8781,120.0295,36742.0
2019-08-12 10:50:00,134.74,134.77,134.62,134.77,28416.0,120.0563,120.083,119.9493,120.083,28416.0
2019-08-12 10:55:00,134.77,134.92,134.73,134.79,24631.0,120.083,120.2166,120.0474,120.1008,24631.0
2019-08-12 11:00:00,134.78,134.85,134.26,134.26,37484.0,120.0919,120.1543,119.6286,119.6286,37484.0
2019-08-12 11:05:00,134.26,134.37,134.14,134.15,25617.0,119.6286,119.7266,119.5216,119.5306,25617.0
2019-08-12 11:10:00,134.13,134.15,133.76,133.8,31370.0,119.5127,119.5306,119.1831,119.2187,31370.0
2019-08-12 11:15:00,133.8,133.99,133.8,133.91,30233.0,119.2187,119.388,119.2187,119.3167,30233.0
2019-08-12 11:20:00,133.98,134.15,133.92,134.06,14789.0,119.3791,119.5306,119.3256,119.4504,14789.0
2019-08-12 11:25:00,134.04,134.19,133.98,134.17,29895.0,119.4325,119.5662,119.3791,119.5484,29895.0
2019-08-12 11:30:00,134.19,134.19,133.83,133.95,31332.0,119.5662,119.5662,119.2454,119.3524,31332.0
2019-08-12 11:35:00,133.93,134.19,133.92,134.15,22874.0,119.3345,119.5662,119.3256,119.5306,22874.0
2019-08-12 11:40:00,134.14,134.21,134.07,134.18,12813.0,119.5216,119.584,119.4593,119.5573,12813.0
2019-08-12 11:45:00,134.21,134.33,134.1,134.17,28063.0,119.584,119.6909,119.486,119.5484,28063.0
2019-08-12 11:50:00,134.18,134.18,134.08,134.13,12560.0,119.5573,119.5573,119.4682,119.5127,12560.0
2019-08-12 11:55:00,134.11,134.14,133.91,133.94,27351.0,119.4949,119.5216,119.3167,119.3434,27351.0
2019-08-12 12:00:00,133.92,133.99,133.69,133.79,34655.0,119.3256,119.388,119.1207,119.2098,34655.0
2019-08-12 12:05:00,133.77,134.05,133.77,134.04,25839.0,119.192,119.4415,119.192,119.4325,25839.0
2019-08-12 12:10:00,134.09,134.23,134.06,134.12,12091.0,119.4771,119.6018,119.4504,119.5038,12091.0
2019-08-12 12:15:00,134.08,134.12,133.9,134.12,47270.0,119.4682,119.5038,119.3078,119.5038,47270.0
2019-08-12 12:20:00,134.1,134.2,134.07,134.09,11297.0,119.486,119.5751,119.4593,119.4771,11297.0
2019-08-12 12:25:00,134.09,134.22,133.98,134.18,14581.0,119.4771,119.5929,119.3791,119.5573,14581.0
2019-08-12 12:30:00,134.19,134.71,134.16,134.35,219233.0,119.5662,120.0295,119.5395,119.7088,219233.0
2019-08-12 12:35:00,134.35,134.43,134.26,134.33,22144.0,119.7088,119.78,119.6286,119.6909,22144.0
2019-08-12 12:40:00,134.29,134.29,134.0,134.0,48267.0,119.6553,119.6553,119.3969,119.3969,48267.0
2019-08-12 12:45:00,134.0,134.12,133.85,134.11,18500.0,119.3969,119.5038,119.2633,119.4949,18500.0
2019-08-12 12:50:00,134.1,134.16,133.86,133.86,15663.0,119.486,119.5395,119.2722,119.2722,15663.0
2019-08-12 12:55:00,133.89,134.03,133.74,133.9,26611.0,119.2989,119.4236,119.1652,119.3078,26611.0
2019-08-12 13:00:00,133.9,133.91,133.71,133.73,12377.0,119.3078,119.3167,119.1385,119.1563,12377.0
2019-08-12 13:05:00,133.74,134.02,133.73,133.88,13100.0,119.1652,119.4147,119.1563,119.29,13100.0
2019-08-12 13:10:00,133.89,133.96,133.81,133.88,12355.0,119.2989,119.3613,119.2276,119.29,12355.0
2019-08-12 13:15:00,133.89,133.98,133.75,133.83,20287.0,119.2989,119.3791,119.1742,119.2454,20287.0
2019-08-12 13:20:00,133.85,134.03,133.85,133.96,17420.0,119.2633,119.4236,119.2633,119.3613,17420.0
2019-08-12 13:25:00,133.99,134.13,133.98,134.0,24954.0,119.388,119.5127,119.3791,119.3969,24954.0
2019-08-12 13:30:00,134.03,134.03,133.9,133.94,18525.0,119.4236,119.4236,119.3078,119.3434,18525.0
2019-08-12 13:35:00,133.94,133.94,133.56,133.56,12336.0,119.3434,119.3434,119.0049,119.0049,12336.0
2019-08-12 13:40:00,133.57,133.58,133.17,133.25,35006.0,119.0138,119.0227,118.6574,118.7286,35006.0
2019-08-12 13:45:00,133.25,133.27,133.06,133.09,14290.0,118.7286,118.7465,118.5593,118.5861,14290.0
2019-08-12 13:50:00,133.12,133.14,132.97,133.08,10269.0,118.6128,118.6306,118.4792,118.5772,10269.0
2019-08-12 13:55:00,133.06,133.17,132.99,133.09,15230.0,118.5593,118.6574,118.497,118.5861,15230.0
2019-08-12 14:00:00,133.07,133.13,132.98,133.06,11185.0,118.5683,118.6217,118.4881,118.5593,11185.0
2019-08-12 14:05:00,133.07,133.17,132.98,132.98,21646.0,118.5683,118.6574,118.4881,118.4881,21646.0
2019-08-12 14:10:00,132.97,133.33,132.96,133.29,72943.0,118.4792,118.7999,118.4702,118.7643,72943.0
2019-08-12 14:15:00,133.34,133.35,133.16,133.24,32372.0,118.8088,118.8177,118.6484,118.7197,32372.0
2019-08-12 14:20:00,133.23,133.33,133.16,133.28,29766.0,118.7108,118.7999,118.6484,118.7554,29766.0
2019-08-12 14:25:00,133.27,133.31,132.97,133.05,19601.0,118.7465,118.7821,118.4792,118.5504,19601.0
2019-08-12 14:30:00,133.04,133.23,133.01,133.21,23253.0,118.5415,118.7108,118.5148,118.693,23253.0
2019-08-12 14:35:00,133.2,133.25,133.12,133.21,29314.0,118.6841,118.7286,118.6128,118.693,29314.0
2019-08-12 14:40:00,133.2,133.2,132.88,132.99,75532.0,118.6841,118.6841,118.399,118.497,75532.0
2019-08-12 14:45:00,132.97,133.16,132.96,132.99,32536.0,118.4792,118.6484,118.4702,118.497,32536.0
2019-08-12 14:50:00,132.99,133.05,132.76,132.87,35102.0,118.497,118.5504,118.292,118.3901,35102.0
2019-08-12 14:55:00,132.88,132.98,132.77,132.9,24278.0,118.399,118.4881,118.3009,118.4168,24278.0
2019-08-12 15:00:00,132.91,133.26,132.87,133.04,52665.0,118.4257,118.7376,118.3901,118.5415,52665.0
2019-08-12 15:05:00,133.03,133.08,132.87,132.91,17423.0,118.5326,118.5772,118.3901,118.4257,17423.0
2019-08-12 15:10:00,132.92,132.99,132.82,132.88,16416.0,118.4346,118.497,118.3455,118.399,16416.0
2019-08-12 15:15:00,132.9,132.93,132.68,132.76,23971.0,118.4168,118.4435,118.2208,118.292,23971.0
2019-08-12 15:20:00,132.8,132.8,132.66,132.76,20260.0,118.3277,118.3277,118.2029,118.292,20260.0
2019-08-12 15:25:00,132.76,132.76,132.57,132.69,18319.0,118.292,118.292,118.1227,118.2297,18319.0
2019-08-12 15:30:00,132.68,132.73,132.54,132.61,19296.0,118.2208,118.2653,118.096,118.1584,19296.0
2019-08-12 15:35:00,132.63,132.69,132.54,132.69,17737.0,118.1762,118.2297,118.096,118.2297,17737.0
2019-08-12 15:40:00,132.68,132.68,132.56,132.56,21179.0,118.2208,118.2208,118.1138,118.1138,21179.0
2019-08-12 15:45:00,132.54,132.63,132.41,132.5,24999.0,118.096,118.1762,117.9802,118.0604,24999.0
2019-08-12 15:50:00,132.5,132.53,132.38,132.47,57105.0,118.0604,118.0871,117.9535,118.0336,57105.0
2019-08-12 15:55:00,132.46,132.54,132.35,132.47,117534.0,118.0247,118.096,117.9267,118.0336,117534.0
2019-08-13 09:30:00,132.2,133.01,132.12,133.01,59748.0,117.7931,118.5148,117.7218,118.5148,59748.0
2019-08-13 09:35:00,133.02,133.76,132.96,133.52,68002.0,118.5237,119.1831,118.4702,118.9692,68002.0
2019-08-13 09:40:00,133.55,133.73,133.19,133.73,37025.0,118.9959,119.1563,118.6752,119.1563,37025.0
2019-08-13 09:45:00,133.75,134.88,133.65,134.43,48323.0,119.1742,120.181,119.085,119.78,48323.0
2019-08-13 09:50:00,134.49,134.5,134.05,134.31,24710.0,119.8335,119.8424,119.4415,119.6731,24710.0
2019-08-13 09:55:00,134.41,134.96,134.33,134.92,33513.0,119.7622,120.2523,119.6909,120.2166,33513.0
2019-08-13 10:00:00,134.87,134.88,134.25,134.5,60001.0,120.1721,120.181,119.6197,119.8424,60001.0
2019-08-13 10:05:00,134.53,134.64,134.14,134.16,40362.0,119.8691,119.9672,119.5216,119.5395,40362.0
2019-08-13 10:10:00,134.2,134.26,133.82,134.22,27592.0,119.5751,119.6286,119.2365,119.5929,27592.0
2019-08-13 10:15:00,134.25,134.59,133.96,134.55,28714.0,119.6197,119.9226,119.3613,119.887,28714.0
2019-08-13 10:20:00,134.53,134.55,134.16,134.21,25665.0,119.8691,119.887,119.5395,119.584,25665.0
2019-08-13 10:25:00,134.24,134.78,134.24,134.59,31182.0,119.6108,120.0919,119.6108,119.9226,31182.0
2019-08-13 10:30:00,134.63,134.76,134.5,134.64,24572.0,119.9583,120.0741,119.8424,119.9672,24572.0
2019-08-13 10:35:00,134.68,134.83,134.6,134.66,17861.0,120.0028,120.1365,119.9315,119.985,17861.0
2019-08-13 10:40:00,134.66,134.76,134.49,134.6,24784.0,119.985,120.0741,119.8335,119.9315,24784.0
2019-08-13 10:45:00,134.57,134.69,134.37,134.48,22955.0,119.9048,120.0117,119.7266,119.8246,22955.0
2019-08-13 10:50:00,134.52,134.56,134.29,134.56,29343.0,119.8602,119.8959,119.6553,119.8959,29343.0
2019-08-13 10:55:00,134.56,134.65,134.15,134.23,20492.0,119.8959,119.9761,119.5306,119.6018,20492.0
2019-08-13 11:00:00,134.24,134.56,134.23,134.39,31462.0,119.6108,119.8959,119.6018,119.7444,31462.0
2019-08-13 11:05:00,134.36,134.55,134.3,134.54,20534.0,119.7177,119.887,119.6642,119.8781,20534.0
2019-08-13 11:10:00,134.54,134.75,134.51,134.75,18893.0,119.8781,120.0652,119.8513,120.0652,18893.0
2019-08-13 11:15:00,134.77,134.8,134.12,134.19,22818.0,120.083,120.1097,119.5038,119.5662,22818.0
2019-08-13 11:20:00,134.19,134.34,134.1,134.1,19783.0,119.5662,119.6999,119.486,119.486,19783.0
2019-08-13 11:25:00,134.08,134.24,133.89,134.16,18457.0,119.4682,119.6108,119.2989,119.5395,18457.0
2019-08-13 11:30:00,134.16,134.18,134.01,134.07,18616.0,119.5395,119.5573,119.4058,119.4593,18616.0
2019-08-13 11:35:00,134.08,134.27,134.06,134.25,10512.0,119.4682,119.6375,119.4504,119.6197,10512.0
2019-08-13 11:40:00,134.26,134.35,134.15,134.34,12568.0,119.6286,119.7088,119.5306,119.6999,12568.0
2019-08-13 11:45:00,134.34,134.39,134.11,134.11,11079.0,119.6999,119.7444,119.4949,119.4949,11079.0
2019-08-13 11:50:00,134.11,134.14,133.89,134.11,29404.0,119.4949,119.5216,119.2989,119.4949,29404.0
2019-08-13 11:55:00,134.12,134.32,134.04,134.31,12847.0,119.5038,119.682,119.4325,119.6731,12847.0
2019-08-13 12:00:00,134.32,134.34,134.18,134.18,13884.0,119.682,119.6999,119.5573,119.5573,13884.0
2019-08-13 12:05:00,134.17,134.4,134.11,134.18,20785.0,119.5484,119.7533,119.4949,119.5573,20785.0
2019-08-13 12:10:00,134.18,134.54,134.06,134.54,26131.0,119.5573,119.8781,119.4504,119.8781,26131.0
2019-08-13 12:15:00,134.54,134.63,134.49,134.6,56771.0,119.8781,119.9583,119.8335,119.9315,56771.0
2019-08-13 12:20:00,134.61,134.81,134.6,134.8,17628.0,119.9404,120.1186,119.9315,120.1097,17628.0
2019-08-13 12:25:00,134.8,134.8,134.55,134.55,21989.0,120.1097,120.1097,119.887,119.887,21989.0
2019-08-13 12:30:00,134.55,134.55,134.3,134.34,14603.0,119.887,119.887,119.6642,119.6999,14603.0
2019-08-13 12:35:00,134.4,134.45,134.34,134.34,11526.0,119.7533,119.7979,119.6999,119.6999,11526.0
2019-08-13 12:40:00,134.33,134.4,134.14,134.25,11162.0,119.6909,119.7533,119.5216,119.6197,11162.0
2019-08-13 12:45:00,134.24,134.39,134.2,134.36,9589.0,119.6108,119.7444,119.5751,119.7177,9589.0
2019-08-13 12:50:00,134.35,134.49,134.35,134.37,16403.0,119.7088,119.8335,119.7088,119.7266,16403.0
2019-08-13 12:55:00,134.38,134.43,134.1,134.22,14594.0,119.7355,119.78,119.486,119.5929,14594.0
2019-08-13 13:00:00,134.22,134.34,134.09,134.33,9628.0,119.5929,119.6999,119.4771,119.6909,9628.0
2019-08-13 13:05:00,134.33,134.48,134.33,134.45,20079.0,119.6909,119.8246,119.6909,119.7979,20079.0
2019-08-13 13:10:00,134.44,134.5,134.43,134.5,13990.0,119.789,119.8424,119.78,119.8424,13990.0
2019-08-13 13:15:00,134.51,134.52,133.98,134.13,19463.0,119.8513,119.8602,119.3791,119.5127,19463.0
2019-08-13 13:20:00,134.11,134.28,134.08,134.09,12907.0,119.4949,119.6464,119.4682,119.4771,12907.0
2019-08-13 13:25:00,134.1,134.31,134.1,134.18,16090.0,119.486,119.6731,119.486,119.5573,16090.0
2019-08-13 13:30:00,134.2,134.31,134.18,134.31,12770.0,119.5751,119.6731,119.5573,119.6731,12770.0
2019-08-13 13:35:00,134.32,134.37,134.18,134.21,13209.0,119.682,119.7266,119.5573,119.584,13209.0
2019-08-13 13:40:00,134.22,134.33,134.22,134.3,14603.0,119.5929,119.6909,119.5929,119.6642,14603.0
2019-08-13 13:45:00,134.3,134.39,134.24,134.32,16253.0,119.6642,119.7444,119.6108,119.682,16253.0
2019-08-13 13:50:00,134.32,134.49,134.32,134.41,13391.0,119.682,119.8335,119.682,119.7622,13391.0
2019-08-13 13:55:00,134.42,134.51,134.37,134.37,14520.0,119.7711,119.8513,119.7266,119.7266,14520.0
2019-08-13 14:00:00,134.4,134.41,134.3,134.37,13400.0,119.7533,119.7622,119.6642,119.7266,13400.0
2019-08-13 14:05:00,134.37,134.4,134.25,134.28,13483.0,119.7266,119.7533,119.6197,119.6464,13483.0
2019-08-13 14:10:00,134.28,134.36,134.27,134.33,19171.0,119.6464,119.7177,119.6375,119.6909,19171.0
2019-08-13 14:15:00,134.33,134.39,134.31,134.34,15649.0,119.6909,119.7444,119.6731,119.6999,15649.0
2019-08-13 14:20:00,134.35,134.57,134.34,134.56,14544.0,119.7088,119.9048,119.6999,119.8959,14544.0
2019-08-13 14:25:00,134.57,134.74,134.55,134.73,17613.0,119.9048,120.0563,119.887,120.0474,17613.0
2019-08-13 14:30:00,134.75,134.82,134.66,134.79,22466.0,120.0652,120.1275,119.985,120.1008,22466.0
2019-08-13 14:35:00,134.8,134.82,134.7,134.8,12619.0,120.1097,120.1275,120.0206,120.1097,12619.0
2019-08-13 14:40:00,134.8,134.89,134.77,134.83,10720.0,120.1097,120.1899,120.083,120.1365,10720.0
2019-08-13 14:45:00,134.83,134.85,134.69,134.69,13887.0,120.1365,120.1543,120.0117,120.0117,13887.0
2019-08-13 14:50:00,134.7,134.83,134.67,134.75,16574.0,120.0206,120.1365,119.9939,120.0652,16574.0
2019-08-13 14:55:00,134.75,134.75,134.62,134.62,17611.0,120.0652,120.0652,119.9493,119.9493,17611.0
2019-08-13 15:00:00,134.64,134.72,134.59,134.59,17292.0,119.9672,120.0384,119.9226,119.9226,17292.0
2019-08-13 15:05:00,134.59,134.7,134.55,134.69,22559.0,119.9226,120.0206,119.887,120.0117,22559.0
2019-08-13 15:10:00,134.71,134.74,134.63,134.71,18779.0,120.0295,120.0563,119.9583,120.0295,18779.0
2019-08-13 15:15:00,134.72,134.96,134.72,134.9,26355.0,120.0384,120.2523,120.0384,120.1988,26355.0
2019-08-13 15:20:00,134.91,134.91,134.74,134.81,18658.0,120.2077,120.2077,120.0563,120.1186,18658.0
2019-08-13 15:25:00,134.8,134.82,134.74,134.76,23799.0,120.1097,120.1275,120.0563,120.0741,23799.0
2019-08-13 15:30:00,134.77,134.77,134.62,134.65,38934.0,120.083,120.083,119.9493,119.9761,38934.0
2019-08-13 15:35:00,134.65,134.67,134.57,134.64,34827.0,119.9761,119.9939,119.9048,119.9672,34827.0
2019-08-13 15:40:00,134.64,134.71,134.52,134.55,46333.0,119.9672,120.0295,119.8602,119.887,46333.0
2019-08-13 15:45:00,134.56,134.78,134.53,134.78,45256.0,119.8959,120.0919,119.8691,120.0919,45256.0
2019-08-13 15:50:00,134.78,134.94,134.71,134.93,90051.0,120.0919,120.2345,120.0295,120.2256,90051.0
2019-08-13 15:55:00,134.93,134.94,134.71,134.88,175355.0,120.2256,120.2345,120.0295,120.181,175355.0
2019-08-14 09:30:00,132.81,133.02,132.62,132.62,800.0,118.3366,118.5237,118.1673,118.1673,800.0
2019-08-14 09:35:00,132.61,133.34,132.58,132.97,99583.0,118.1584,118.8088,118.1317,118.4792,99583.0
2019-08-14 09:40:00,133.05,133.05,132.51,132.51,44266.0,118.5504,118.5504,118.0693,118.0693,44266.0
2019-08-14 09:45:00,132.51,132.52,132.25,132.25,29895.0,118.0693,118.0782,117.8376,117.8376,29895.0
2019-08-14 09:50:00,132.23,132.64,132.14,132.54,26724.0,117.8198,118.1851,117.7396,118.096,26724.0
2019-08-14 09:55:00,132.59,132.69,132.51,132.67,20437.0,118.1406,118.2297,118.0693,118.2118,20437.0
2019-08-14 10:00:00,132.69,132.69,132.01,132.01,14545.0,118.2297,118.2297,117.6238,117.6238,14545.0
2019-08-14 10:05:00,132.07,132.28,131.87,132.28,21524.0,117.6772,117.8643,117.499,117.8643,21524.0
2019-08-14 10:10:00,132.26,132.26,131.94,131.99,22567.0,117.8465,117.8465,117.5614,117.606,22567.0
2019-08-14 10:15:00,132.0,132.12,131.84,131.84,28282.0,117.6149,117.7218,117.4723,117.4723,28282.0
2019-08-14 10:20:00,131.87,131.93,131.76,131.89,30242.0,117.499,117.5525,117.401,117.5169,30242.0
2019-08-14 10:25:00,131.87,131.96,131.74,131.79,64593.0,117.499,117.5792,117.3832,117.4277,64593.0
2019-08-14 10:30:00,131.79,131.82,131.46,131.54,34856.0,117.4277,117.4545,117.1337,117.205,34856.0
2019-08-14 10:35:00,131.54,131.62,131.44,131.47,38251.0,117.205,117.2763,117.1159,117.1426,38251.0
2019-08-14 10:40:00,131.44,131.68,131.25,131.64,66839.0,117.1159,117.3297,116.9466,117.2941,66839.0
2019-08-14 10:45:00,131.62,131.62,131.24,131.31,54059.0,117.2763,117.2763,116.9377,117.0001,54059.0
2019-08-14 10:50:00,131.3,131.32,131.16,131.2,20860.0,116.9911,117.009,116.8664,116.902,20860.0
2019-08-14 10:55:00,131.19,131.25,130.94,131.05,20920.0,116.8931,116.9466,116.6704,116.7684,20920.0
2019-08-14 11:00:00,131.03,131.15,130.89,130.89,21432.0,116.7506,116.8575,116.6258,116.6258,21432.0
2019-08-14 11:05:00,130.92,130.95,130.73,130.83,14083.0,116.6526,116.6793,116.4833,116.5724,14083.0
2019-08-14 11:10:00,130.85,130.88,130.58,130.58,31001.0,116.5902,116.6169,116.3496,116.3496,31001.0
2019-08-14 11:15:00,130.54,130.59,130.34,130.44,37600.0,116.314,116.3585,116.1358,116.2249,37600.0
2019-08-14 11:20:00,130.44,130.59,130.43,130.57,89874.0,116.2249,116.3585,116.216,116.3407,89874.0
2019-08-14 11:25:00,130.57,130.61,130.2,130.26,57661.0,116.3407,116.3763,116.011,116.0645,57661.0
2019-08-14 11:30:00,130.23,130.39,130.19,130.38,80815.0,116.0378,116.1803,116.0021,116.1714,80815.0
2019-08-14 11:35:00,130.39,130.48,130.21,130.42,38964.0,116.1803,116.2605,116.0199,116.207,38964.0
2019-08-14 11:40:00,130.44,130.45,130.24,130.32,34698.0,116.2249,116.2338,116.0467,116.1179,34698.0
2019-08-14 11:45:00,130.31,130.32,129.97,130.16,39723.0,116.109,116.1179,115.8061,115.9754,39723.0
2019-08-14 11:50:00,130.16,130.39,130.13,130.28,23902.0,115.9754,116.1803,115.9487,116.0823,23902.0
2019-08-14 11:55:00,130.28,130.3,130.14,130.23,38690.0,116.0823,116.1001,115.9576,116.0378,38690.0
2019-08-14 12:00:00,130.23,130.25,129.95,130.05,33810.0,116.0378,116.0556,115.7883,115.8774,33810.0
2019-08-14 12:05:00,130.09,130.23,130.07,130.13,20965.0,115.913,116.0378,115.8952,115.9487,20965.0
2019-08-14 12:10:00,130.11,130.33,129.95,130.32,30917.0,115.9308,116.1269,115.7883,116.1179,30917.0
2019-08-14 12:15:00,130.29,130.33,130.16,130.26,26595.0,116.0912,116.1269,115.9754,116.0645,26595.0
2019-08-14 12:20:00,130.28,130.45,130.23,130.39,35985.0,116.0823,116.2338,116.0378,116.1803,35985.0
2019-08-14 12:25:00,130.38,130.4,130.23,130.4,12340.0,116.1714,116.1892,116.0378,116.1892,12340.0
2019-08-14 12:30:00,130.41,130.61,130.39,130.42,10904.0,116.1981,116.3763,116.1803,116.207,10904.0
2019-08-14 12:35:00,130.4,130.6,130.38,130.5,11938.0,116.1892,116.3674,116.1714,116.2783,11938.0
2019-08-14 12:40:00,130.51,130.52,130.31,130.45,10340.0,116.2872,116.2962,116.109,116.2338,10340.0
2019-08-14 12:45:00,130.43,130.54,130.4,130.42,20305.0,116.216,116.314,116.1892,116.207,20305.0
2019-08-14 12:50:00,130.43,130.54,130.33,130.47,20179.0,116.216,116.314,116.1269,116.2516,20179.0
2019-08-14 12:55:00,130.45,130.45,130.19,130.29,25590.0,116.2338,116.2338,116.0021,116.0912,25590.0
2019-08-14 13:00:00,130.27,130.47,130.13,130.38,15840.0,116.0734,116.2516,115.9487,116.1714,15840.0
2019-08-14 13:05:00,130.39,130.54,130.34,130.5,13273.0,116.1803,116.314,116.1358,116.2783,13273.0
2019-08-14 13:10:00,130.48,130.76,130.45,130.74,12736.0,116.2605,116.51,116.2338,116.4922,12736.0
2019-08-14 13:15:00,130.74,130.77,130.57,130.58,18083.0,116.4922,116.5189,116.3407,116.3496,18083.0
2019-08-14 13:20:00,130.57,130.8,130.57,130.77,14032.0,116.3407,116.5456,116.3407,116.5189,14032.0
2019-08-14 13:25:00,130.76,131.16,130.76,130.95,21928.0,116.51,116.8664,116.51,116.6793,21928.0
2019-08-14 13:30:00,130.92,131.09,130.91,131.09,17464.0,116.6526,116.804,116.6436,116.804,17464.0
2019-08-14 13:35:00,131.09,131.35,131.03,131.26,18558.0,116.804,117.0357,116.7506,116.9555,18558.0
2019-08-14 13:40:00,131.28,131.32,131.23,131.28,19252.0,116.9733,117.009,116.9288,116.9733,19252.0
2019-08-14 13:45:00,131.28,131.3,131.18,131.23,17156.0,116.9733,116.9911,116.8842,116.9288,17156.0
2019-08-14 13:50:00,131.25,131.36,131.21,131.23,17338.0,116.9466,117.0446,116.911,116.9288,17338.0
2019-08-14 13:55:00,131.26,131.27,131.05,131.15,15193.0,116.9555,116.9644,116.7684,116.8575,15193.0
2019-08-14 14:00:00,131.14,131.16,130.9,131.0,16471.0,116.8486,116.8664,116.6347,116.7238,16471.0
2019-08-14 14:05:00,130.98,131.12,130.88,131.12,17941.0,116.706,116.8308,116.6169,116.8308,17941.0
2019-08-14 14:10:00,131.12,131.25,131.02,131.1,14316.0,116.8308,116.9466,116.7417,116.8129,14316.0
2019-08-14 14:15:00,131.1,131.37,131.07,131.37,15999.0,116.8129,117.0535,116.7862,117.0535,15999.0
2019-08-14 14:20:00,131.35,131.37,131.19,131.23,45890.0,117.0357,117.0535,116.8931,116.9288,45890.0
2019-08-14 14:25:00,131.24,131.34,131.2,131.3,34299.0,116.9377,117.0268,116.902,116.9911,34299.0
2019-08-14 14:30:00,131.29,131.34,131.04,131.04,18083.0,116.9822,117.0268,116.7595,116.7595,18083.0
2019-08-14 14:35:00,131.03,131.09,130.83,130.9,25246.0,116.7506,116.804,116.5724,116.6347,25246.0
2019-08-14 14:40:00,130.93,130.95,130.6,130.76,21730.0,116.6615,116.6793,116.3674,116.51,21730.0
2019-08-14 14:45:00,130.8,130.89,130.71,130.81,25302.0,116.5456,116.6258,116.4654,116.5545,25302.0
2019-08-14 14:50:00,130.79,130.97,130.73,130.91,15682.0,116.5367,116.6971,116.4833,116.6436,15682.0
2019-08-14 14:55:00,130.91,131.07,130.88,130.95,11656.0,116.6436,116.7862,116.6169,116.6793,11656.0
2019-08-14 15:00:00,130.94,131.45,130.9,131.38,22624.0,116.6704,117.1248,116.6347,117.0624,22624.0
2019-08-14 15:05:00,131.37,131.46,131.22,131.27,15153.0,117.0535,117.1337,116.9199,116.9644,15153.0
2019-08-14 15:10:00,131.26,131.38,131.19,131.21,22977.0,116.9555,117.0624,116.8931,116.911,22977.0
2019-08-14 15:15:00,131.2,131.22,130.96,131.02,24772.0,116.902,116.9199,116.6882,116.7417,24772.0
2019-08-14 15:20:00,131.0,131.02,130.72,130.75,39264.0,116.7238,116.7417,116.4744,116.5011,39264.0
2019-08-14 15:25:00,130.75,131.41,130.75,131.09,44565.0,116.5011,117.0892,116.5011,116.804,44565.0
2019-08-14 15:30:00,131.01,131.01,130.63,130.89,23925.0,116.7328,116.7328,116.3942,116.6258,23925.0
2019-08-14 15:35:00,130.94,131.0,130.69,130.85,28343.0,116.6704,116.7238,116.4476,116.5902,28343.0
2019-08-14 15:40:00,130.84,130.92,130.55,130.69,39431.0,116.5813,116.6526,116.3229,116.4476,39431.0
2019-08-14 15:45:00,130.7,130.98,130.64,130.71,51935.0,116.4565,116.706,116.4031,116.4654,51935.0
2019-08-14 15:50:00,130.71,131.33,130.68,131.32,91738.0,116.4654,117.0179,116.4387,117.009,91738.0
2019-08-14 15:55:00,131.3,131.31,130.57,130.63,171353.0,116.9911,117.0001,116.3407,116.3942,171353.0
2019-08-15 09:30:00,131.84,132.43,131.07,131.6,63210.0,117.4723,117.998,116.7862,117.2585,63210.0
2019-08-15 09:35:00,131.73,132.02,131.45,131.61,44678.0,117.3743,117.6327,117.1248,117.2674,44678.0
2019-08-15 09:40:00,131.65,131.9,131.31,131.86,30203.0,117.303,117.5258,117.0001,117.4901,30203.0
2019-08-15 09:45:00,131.83,132.42,131.65,132.38,39877.0,117.4634,117.9891,117.303,117.9535,39877.0
2019-08-15 09:50:00,132.38,132.61,132.23,132.6,31918.0,117.9535,118.1584,117.8198,118.1495,31918.0
2019-08-15 09:55:00,132.53,132.84,132.49,132.78,41359.0,118.0871,118.3633,118.0515,118.3099,41359.0
2019-08-15 10:00:00,132.73,132.94,132.61,132.75,28060.0,118.2653,118.4524,118.1584,118.2831,28060.0
2019-08-15 10:05:00,132.71,133.12,132.69,133.09,47250.0,118.2475,118.6128,118.2297,118.5861,47250.0
2019-08-15 10:10:00,133.07,133.41,133.05,133.24,56094.0,118.5683,118.8712,118.5504,118.7197,56094.0
2019-08-15 10:15:00,133.21,133.31,133.05,133.18,58814.0,118.693,118.7821,118.5504,118.6663,58814.0
2019-08-15 10:20:00,133.15,133.59,133.14,133.58,41665.0,118.6395,119.0316,118.6306,119.0227,41665.0
2019-08-15 10:25:00,133.55,133.82,133.5,133.66,72853.0,118.9959,119.2365,118.9514,119.094,72853.0
2019-08-15 10:30:00,133.62,133.69,133.31,133.68,109896.0,119.0583,119.1207,118.7821,119.1118,109896.0
2019-08-15 10:35:00,133.67,133.91,133.64,133.75,36085.0,119.1029,119.3167,119.0761,119.1742,36085.0
2019-08-15 10:40:00,133.71,134.01,133.7,134.01,42923.0,119.1385,119.4058,119.1296,119.4058,42923.0
2019-08-15 10:45:00,134.02,134.14,133.86,133.94,35104.0,119.4147,119.5216,119.2722,119.3434,35104.0
2019-08-15 10:50:00,133.96,134.03,133.74,133.74,78118.0,119.3613,119.4236,119.1652,119.1652,78118.0
2019-08-15 10:55:00,133.72,133.72,133.3,133.5,49215.0,119.1474,119.1474,118.7732,118.9514,49215.0
2019-08-15 11:00:00,133.43,133.44,133.0,133.02,26394.0,118.889,118.8979,118.5059,118.5237,26394.0
2019-08-15 11:05:00,133.02,133.06,132.78,132.83,150931.0,118.5237,118.5593,118.3099,118.3544,150931.0
2019-08-15 11:10:00,132.84,133.02,132.82,133.0,27190.0,118.3633,118.5237,118.3455,118.5059,27190.0
2019-08-15 11:15:00,132.99,133.05,132.91,132.98,17538.0,118.497,118.5504,118.4257,118.4881,17538.0
2019-08-15 11:20:00,132.97,132.99,132.77,132.92,58466.0,118.4792,118.497,118.3009,118.4346,58466.0
2019-08-15 11:25:00,132.89,133.0,132.78,132.99,18046.0,118.4079,118.5059,118.3099,118.497,18046.0
2019-08-15 11:30:00,133.0,133.27,132.94,133.11,26206.0,118.5059,118.7465,118.4524,118.6039,26206.0
2019-08-15 11:35:00,133.11,133.22,133.05,133.16,16709.0,118.6039,118.7019,118.5504,118.6484,16709.0
2019-08-15 11:40:00,133.15,133.15,133.02,133.09,15197.0,118.6395,118.6395,118.5237,118.5861,15197.0
2019-08-15 11:45:00,133.09,133.26,132.9,132.98,59642.0,118.5861,118.7376,118.4168,118.4881,59642.0
2019-08-15 11:50:00,132.97,133.08,132.94,132.97,48135.0,118.4792,118.5772,118.4524,118.4792,48135.0
2019-08-15 11:55:00,132.93,133.38,132.92,133.34,19106.0,118.4435,118.8445,118.4346,118.8088,19106.0
2019-08-15 12:00:00,133.34,133.36,133.12,133.34,9190.0,118.8088,118.8267,118.6128,118.8088,9190.0
2019-08-15 12:05:00,133.34,133.61,133.34,133.59,19908.0,118.8088,119.0494,118.8088,119.0316,19908.0
2019-08-15 12:10:00,133.57,133.89,133.56,133.69,49057.0,119.0138,119.2989,119.0049,119.1207,49057.0
2019-08-15 12:15:00,133.68,133.71,133.58,133.6,11199.0,119.1118,119.1385,119.0227,119.0405,11199.0
2019-08-15 12:20:00,133.6,133.65,133.57,133.63,15846.0,119.0405,119.085,119.0138,119.0672,15846.0
2019-08-15 12:25:00,133.61,133.68,133.55,133.59,24543.0,119.0494,119.1118,118.9959,119.0316,24543.0
2019-08-15 12:30:00,133.61,133.63,133.16,133.27,22053.0,119.0494,119.0672,118.6484,118.7465,22053.0
2019-08-15 12:35:00,133.34,133.49,133.19,133.32,14685.0,118.8088,118.9425,118.6752,118.791,14685.0
2019-08-15 12:40:00,133.31,133.66,133.28,133.63,38444.0,118.7821,119.094,118.7554,119.0672,38444.0
2019-08-15 12:45:00,133.63,133.79,133.59,133.72,39790.0,119.0672,119.2098,119.0316,119.1474,39790.0
2019-08-15 12:50:00,133.72,133.78,133.6,133.69,64532.0,119.1474,119.2009,119.0405,119.1207,64532.0
2019-08-15 12:55:00,133.68,133.81,133.67,133.81,27233.0,119.1118,119.2276,119.1029,119.2276,27233.0
2019-08-15 13:00:00,133.82,134.01,133.82,133.94,73634.0,119.2365,119.4058,119.2365,119.3434,73634.0
2019-08-15 13:05:00,133.91,133.92,133.75,133.88,45947.0,119.3167,119.3256,119.1742,119.29,45947.0
2019-08-15 13:10:00,133.88,133.99,133.78,133.88,40713.0,119.29,119.388,119.2009,119.29,40713.0
2019-08-15 13:15:00,133.89,134.16,133.88,134.16,17379.0,119.2989,119.5395,119.29,119.5395,17379.0
2019-08-15 13:20:00,134.18,134.19,133.97,134.02,30296.0,119.5573,119.5662,119.3702,119.4147,30296.0
2019-08-15 13:25:00,134.0,134.19,133.98,134.11,42581.0,119.3969,119.5662,119.3791,119.4949,42581.0
2019-08-15 13:30:00,134.13,134.36,134.12,134.33,33733.0,119.5127,119.7177,119.5038,119.6909,33733.0
2019-08-15 13:35:00,134.33,134.35,134.15,134.32,79471.0,119.6909,119.7088,119.5306,119.682,79471.0
2019-08-15 13:40:00,134.31,134.41,134.15,134.27,74321.0,119.6731,119.7622,119.5306,119.6375,74321.0
2019-08-15 13:45:00,134.23,134.26,134.01,134.17,95956.0,119.6018,119.6286,119.4058,119.5484,95956.0
2019-08-15 13:50:00,134.17,134.18,133.76,133.87,194879.0,119.5484,119.5573,119.1831,119.2811,194879.0
2019-08-15 13:55:00,133.87,133.9,133.54,133.6,128558.0,119.2811,119.3078,118.987,119.0405,128558.0
2019-08-15 14:00:00,133.55,133.76,133.46,133.72,49078.0,118.9959,119.1831,118.9158,119.1474,49078.0
2019-08-15 14:05:00,133.7,134.05,133.68,133.91,73533.0,119.1296,119.4415,119.1118,119.3167,73533.0
2019-08-15 14:10:00,133.92,134.28,133.92,134.13,52902.0,119.3256,119.6464,119.3256,119.5127,52902.0
2019-08-15 14:15:00,134.11,134.22,134.04,134.21,29954.0,119.4949,119.5929,119.4325,119.584,29954.0
2019-08-15 14:20:00,134.2,134.52,134.2,134.49,35702.0,119.5751,119.8602,119.5751,119.8335,35702.0
2019-08-15 14:25:00,134.47,134.55,134.39,134.42,24934.0,119.8157,119.887,119.7444,119.7711,24934.0
2019-08-15 14:30:00,134.43,134.5,134.25,134.47,39986.0,119.78,119.8424,119.6197,119.8157,39986.0
2019-08-15 14:35:00,134.45,134.46,134.14,134.19,34003.0,119.7979,119.8068,119.5216,119.5662,34003.0
2019-08-15 14:40:00,134.22,134.33,133.95,133.99,66373.0,119.5929,119.6909,119.3524,119.388,66373.0
2019-08-15 14:45:00,133.96,134.19,133.94,134.12,95466.0,119.3613,119.5662,119.3434,119.5038,95466.0
2019-08-15 14:50:00,134.12,134.29,134.06,134.28,50354.0,119.5038,119.6553,119.4504,119.6464,50354.0
2019-08-15 14:55:00,134.29,134.34,134.07,134.16,86682.0,119.6553,119.6999,119.4593,119.5395,86682.0
2019-08-15 15:00:00,134.19,134.39,134.19,134.33,48287.0,119.5662,119.7444,119.5662,119.6909,48287.0
2019-08-15 15:05:00,134.34,134.45,134.32,134.45,22587.0,119.6999,119.7979,119.682,119.7979,22587.0
2019-08-15 15:10:00,134.46,134.47,134.25,134.42,19235.0,119.8068,119.8157,119.6197,119.7711,19235.0
2019-08-15 15:15:00,134.42,134.5,134.34,134.49,31681.0,119.7711,119.8424,119.6999,119.8335,31681.0
2019-08-15 15:20:00,134.5,134.58,134.42,134.54,43461.0,119.8424,119.9137,119.7711,119.8781,43461.0
2019-08-15 15:25:00,134.55,134.57,134.29,134.34,60754.0,119.887,119.9048,119.6553,119.6999,60754.0
2019-08-15 15:30:00,134.33,134.59,134.25,134.56,60114.0,119.6909,119.9226,119.6197,119.8959,60114.0
2019-08-15 15:35:00,134.56,134.61,134.48,134.59,41220.0,119.8959,119.9404,119.8246,119.9226,41220.0
2019-08-15 15:40:00,134.61,134.85,134.61,134.78,96517.0,119.9404,120.1543,119.9404,120.0919,96517.0
2019-08-15 15:45:00,134.78,135.03,134.77,134.98,60979.0,120.0919,120.3147,120.083,120.2701,60979.0
2019-08-15 15:50:00,134.99,135.15,134.86,135.15,130307.0,120.279,120.4216,120.1632,120.4216,130307.0
2019-08-15 15:55:00,135.14,135.19,134.88,134.91,366443.0,120.4127,120.4572,120.181,120.2077,366443.0
2019-08-16 09:30:00,136.14,136.48,135.86,136.29,152510.0,121.3037,121.6066,121.0542,121.4373,152510.0
2019-08-16 09:35:00,136.37,136.55,136.11,136.11,31175.0,121.5086,121.669,121.277,121.277,31175.0
2019-08-16 09:40:00,136.19,136.27,136.01,136.02,20006.0,121.3482,121.4195,121.1879,121.1968,20006.0
2019-08-16 09:45:00,136.02,136.29,135.65,135.65,114183.0,121.1968,121.4373,120.8671,120.8671,114183.0
2019-08-16 09:50:00,135.67,136.05,135.59,135.82,36127.0,120.8849,121.2235,120.8136,121.0186,36127.0
2019-08-16 09:55:00,135.84,135.94,135.76,135.87,31022.0,121.0364,121.1255,120.9651,121.0631,31022.0
2019-08-16 10:00:00,135.88,136.35,135.86,136.32,39515.0,121.072,121.4908,121.0542,121.4641,39515.0
2019-08-16 10:05:00,136.32,136.38,135.94,135.98,61061.0,121.4641,121.5175,121.1255,121.1611,61061.0
2019-08-16 10:10:00,135.98,136.14,135.85,136.12,40733.0,121.1611,121.3037,121.0453,121.2859,40733.0
2019-08-16 10:15:00,136.13,136.23,136.05,136.15,26930.0,121.2948,121.3839,121.2235,121.3126,26930.0
2019-08-16 10:20:00,136.17,136.71,136.1,136.35,36730.0,121.3304,121.8116,121.2681,121.4908,36730.0
2019-08-16 10:25:00,136.34,136.49,136.22,136.28,20394.0,121.4819,121.6156,121.375,121.4284,20394.0
2019-08-16 10:30:00,136.28,136.37,136.25,136.32,12856.0,121.4284,121.5086,121.4017,121.4641,12856.0
2019-08-16 10:35:00,136.3,136.48,136.18,136.41,23259.0,121.4463,121.6066,121.3393,121.5443,23259.0
2019-08-16 10:40:00,136.42,136.62,136.38,136.52,36530.0,121.5532,121.7314,121.5175,121.6423,36530.0
2019-08-16 10:45:00,136.53,136.6,136.44,136.55,17992.0,121.6512,121.7136,121.571,121.669,17992.0
2019-08-16 10:50:00,136.57,136.76,136.54,136.68,12173.0,121.6868,121.8561,121.6601,121.7848,12173.0
2019-08-16 10:55:00,136.72,136.87,136.71,136.72,24450.0,121.8205,121.9541,121.8116,121.8205,24450.0
2019-08-16 11:00:00,136.73,137.05,136.73,137.05,19183.0,121.8294,122.1145,121.8294,122.1145,19183.0
2019-08-16 11:05:00,137.02,137.08,136.77,136.92,21822.0,122.0878,122.1413,121.865,121.9987,21822.0
2019-08-16 11:10:00,136.94,136.97,136.75,136.83,34572.0,122.0165,122.0432,121.8472,121.9185,34572.0
2019-08-16 11:15:00,136.82,137.01,136.79,136.92,41543.0,121.9096,122.0789,121.8829,121.9987,41543.0
2019-08-16 11:20:00,136.93,137.16,136.92,137.15,32556.0,122.0076,122.2125,121.9987,122.2036,32556.0
2019-08-16 11:25:00,137.16,137.2,136.84,136.84,79280.0,122.2125,122.2482,121.9274,121.9274,79280.0
2019-08-16 11:30:00,136.84,137.0,136.76,136.99,45021.0,121.9274,122.07,121.8561,122.0611,45021.0
2019-08-16 11:35:00,136.98,137.0,136.66,136.69,43614.0,122.0522,122.07,121.767,121.7938,43614.0
2019-08-16 11:40:00,136.69,136.91,136.69,136.84,64113.0,121.7938,121.9898,121.7938,121.9274,64113.0
2019-08-16 11:45:00,136.83,137.1,136.82,137.1,58815.0,121.9185,122.1591,121.9096,122.1591,58815.0
2019-08-16 11:50:00,137.11,137.23,137.07,137.14,25312.0,122.168,122.2749,122.1323,122.1947,25312.0
2019-08-16 11:55:00,137.14,137.19,137.02,137.02,29287.0,122.1947,122.2393,122.0878,122.0878,29287.0
2019-08-16 12:00:00,137.01,137.17,136.98,137.07,50430.0,122.0789,122.2214,122.0522,122.1323,50430.0
2019-08-16 12:05:00,137.07,137.08,136.99,137.01,16123.0,122.1323,122.1413,122.0611,122.0789,16123.0
2019-08-16 12:10:00,137.02,137.08,136.98,137.0,14171.0,122.0878,122.1413,122.0522,122.07,14171.0
2019-08-16 12:15:00,137.0,137.07,136.9,137.05,44584.0,122.07,122.1323,121.9809,122.1145,44584.0
2019-08-16 12:20:00,137.06,137.16,137.06,137.16,21311.0,122.1234,122.2125,122.1234,122.2125,21311.0
2019-08-16 12:25:00,137.16,137.32,137.16,137.31,46531.0,122.2125,122.3551,122.2125,122.3462,46531.0
2019-08-16 12:30:00,137.31,137.35,137.26,137.34,22164.0,122.3462,122.3818,122.3016,122.3729,22164.0
2019-08-16 12:35:00,137.36,137.41,137.28,137.31,19586.0,122.3907,122.4353,122.3195,122.3462,19586.0
2019-08-16 12:40:00,137.33,137.42,137.29,137.41,27996.0,122.364,122.4442,122.3284,122.4353,27996.0
2019-08-16 12:45:00,137.42,137.46,137.38,137.38,36248.0,122.4442,122.4798,122.4086,122.4086,36248.0
2019-08-16 12:50:00,137.39,137.44,137.3,137.34,46825.0,122.4175,122.462,122.3373,122.3729,46825.0
2019-08-16 12:55:00,137.35,137.37,137.13,137.23,94445.0,122.3818,122.3996,122.1858,122.2749,94445.0
2019-08-16 13:00:00,137.23,137.42,137.23,137.31,54481.0,122.2749,122.4442,122.2749,122.3462,54481.0
2019-08-16 13:05:00,137.34,137.4,137.26,137.39,45863.0,122.3729,122.4264,122.3016,122.4175,45863.0
2019-08-16 13:10:00,137.38,137.39,137.3,137.31,27764.0,122.4086,122.4175,122.3373,122.3462,27764.0
2019-08-16 13:15:00,137.3,137.53,137.3,137.43,31225.0,122.3373,122.5422,122.3373,122.4531,31225.0
2019-08-16 13:20:00,137.42,137.58,137.42,137.58,23817.0,122.4442,122.5868,122.4442,122.5868,23817.0
2019-08-16 13:25:00,137.58,137.67,137.54,137.63,28709.0,122.5868,122.667,122.5511,122.6313,28709.0
2019-08-16 13:30:00,137.64,137.7,137.52,137.61,52253.0,122.6402,122.6937,122.5333,122.6135,52253.0
2019-08-16 13:35:00,137.6,137.7,137.54,137.7,47703.0,122.6046,122.6937,122.5511,122.6937,47703.0
2019-08-16 13:40:00,137.7,137.86,137.67,137.71,37327.0,122.6937,122.8363,122.667,122.7026,37327.0
2019-08-16 13:45:00,137.72,137.85,137.66,137.8,65072.0,122.7115,122.8273,122.658,122.7828,65072.0
2019-08-16 13:50:00,137.8,138.06,137.78,138.0,60417.0,122.7828,123.0145,122.765,122.961,60417.0
2019-08-16 13:55:00,137.99,138.11,137.96,137.99,52452.0,122.9521,123.059,122.9254,122.9521,52452.0
2019-08-16 14:00:00,138.0,138.14,137.98,138.04,47335.0,122.961,123.0857,122.9432,122.9966,47335.0
2019-08-16 14:05:00,138.06,138.17,137.98,138.0,42131.0,123.0145,123.1125,122.9432,122.961,42131.0
2019-08-16 14:10:00,138.0,138.17,137.97,138.14,50341.0,122.961,123.1125,122.9343,123.0857,50341.0
2019-08-16 14:15:00,138.13,138.22,137.99,138.07,32096.0,123.0768,123.157,122.9521,123.0234,32096.0
2019-08-16 14:20:00,138.06,138.14,138.06,138.07,19796.0,123.0145,123.0857,123.0145,123.0234,19796.0
2019-08-16 14:25:00,138.08,138.1,138.01,138.05,24139.0,123.0323,123.0501,122.9699,123.0055,24139.0
2019-08-16 14:30:00,138.04,138.09,138.02,138.09,22336.0,122.9966,123.0412,122.9788,123.0412,22336.0
2019-08-16 14:35:00,138.09,138.15,137.91,137.95,39611.0,123.0412,123.0946,122.8808,122.9164,39611.0
2019-08-16 14:40:00,137.97,138.07,137.97,138.03,33371.0,122.9343,123.0234,122.9343,122.9877,33371.0
2019-08-16 14:45:00,138.04,138.14,137.99,138.02,38407.0,122.9966,123.0857,122.9521,122.9788,38407.0
2019-08-16 14:50:00,138.02,138.04,137.99,138.0,33523.0,122.9788,122.9966,122.9521,122.961,33523.0
2019-08-16 14:55:00,138.01,138.12,137.99,138.09,25401.0,122.9699,123.0679,122.9521,123.0412,25401.0
2019-08-16 15:00:00,138.09,138.17,138.05,138.13,22162.0,123.0412,123.1125,123.0055,123.0768,22162.0
2019-08-16 15:05:00,138.14,138.17,138.05,138.13,33855.0,123.0857,123.1125,123.0055,123.0768,33855.0
2019-08-16 15:10:00,138.13,138.13,137.99,138.06,33745.0,123.0768,123.0768,122.9521,123.0145,33745.0
2019-08-16 15:15:00,138.06,138.18,138.03,138.03,42075.0,123.0145,123.1214,122.9877,122.9877,42075.0
2019-08-16 15:20:00,138.03,138.07,137.91,137.93,73863.0,122.9877,123.0234,122.8808,122.8986,73863.0
2019-08-16 15:25:00,137.93,138.09,137.88,138.06,39808.0,122.8986,123.0412,122.8541,123.0145,39808.0
2019-08-16 15:30:00,138.06,138.08,137.98,138.02,44720.0,123.0145,123.0323,122.9432,122.9788,44720.0
2019-08-16 15:35:00,138.03,138.14,137.99,138.09,44759.0,122.9877,123.0857,122.9521,123.0412,44759.0
2019-08-16 15:40:00,138.09,138.2,138.04,138.19,66894.0,123.0412,123.1392,122.9966,123.1303,66894.0
2019-08-16 15:45:00,138.18,138.22,138.08,138.09,74685.0,123.1214,123.157,123.0323,123.0412,74685.0
2019-08-16 15:50:00,138.09,138.32,137.92,138.31,106150.0,123.0412,123.2461,122.8897,123.2372,106150.0
2019-08-16 15:55:00,138.32,138.45,138.24,138.31,278122.0,123.2461,123.362,123.1748,123.2372,278122.0
2019-08-19 09:30:00,139.94,140.11,139.55,139.9,34617.0,124.6896,124.841,124.3421,124.6539,34617.0
2019-08-19 09:35:00,139.84,140.07,139.29,139.62,40630.0,124.6005,124.8054,124.1104,124.4044,40630.0
2019-08-19 09:40:00,139.62,139.73,139.3,139.39,24636.0,124.4044,124.5025,124.1193,124.1995,24636.0
2019-08-19 09:45:00,139.39,139.49,138.94,139.01,31041.0,124.1995,124.2886,123.7986,123.8609,31041.0
2019-08-19 09:50:00,138.98,139.36,138.98,139.06,23145.0,123.8342,124.1728,123.8342,123.9055,23145.0
2019-08-19 09:55:00,139.08,139.08,138.51,138.74,31573.0,123.9233,123.9233,123.4154,123.6203,31573.0
2019-08-19 10:00:00,138.73,138.85,138.51,138.68,72162.0,123.6114,123.7184,123.4154,123.5669,72162.0
2019-08-19 10:05:00,138.68,139.03,138.66,138.88,53200.0,123.5669,123.8787,123.5491,123.7451,53200.0
2019-08-19 10:10:00,138.88,139.23,138.76,139.18,66007.0,123.7451,124.0569,123.6382,124.0124,66007.0
2019-08-19 10:15:00,139.19,139.19,138.97,139.06,28350.0,124.0213,124.0213,123.8253,123.9055,28350.0
2019-08-19 10:20:00,139.07,139.07,138.92,138.97,146159.0,123.9144,123.9144,123.7807,123.8253,146159.0
2019-08-19 10:25:00,138.97,138.97,138.71,138.71,19198.0,123.8253,123.8253,123.5936,123.5936,19198.0
2019-08-19 10:30:00,138.7,138.78,138.61,138.69,25646.0,123.5847,123.656,123.5045,123.5758,25646.0
2019-08-19 10:35:00,138.69,138.89,138.59,138.8,20563.0,123.5758,123.754,123.4867,123.6738,20563.0
2019-08-19 10:40:00,138.81,138.95,138.79,138.81,15987.0,123.6827,123.8075,123.6649,123.6827,15987.0
2019-08-19 10:45:00,138.81,138.82,138.64,138.72,19649.0,123.6827,123.6916,123.5312,123.6025,19649.0
2019-08-19 10:50:00,138.74,138.74,138.44,138.49,23703.0,123.6203,123.6203,123.353,123.3976,23703.0
2019-08-19 10:55:00,138.48,138.84,138.39,138.8,51143.0,123.3887,123.7095,123.3085,123.6738,51143.0
2019-08-19 11:00:00,138.83,138.83,138.56,138.56,14452.0,123.7005,123.7005,123.46,123.46,14452.0
2019-08-19 11:05:00,138.59,138.63,138.38,138.42,11607.0,123.4867,123.5223,123.2996,123.3352,11607.0
2019-08-19 11:10:00,138.44,138.49,138.39,138.42,11375.0,123.353,123.3976,123.3085,123.3352,11375.0
2019-08-19 11:15:00,138.43,138.52,138.38,138.39,16521.0,123.3441,123.4243,123.2996,123.3085,16521.0
2019-08-19 11:20:00,138.4,138.58,138.4,138.53,10993.0,123.3174,123.4778,123.3174,123.4332,10993.0
2019-08-19 11:25:00,138.53,138.8,138.53,138.66,56665.0,123.4332,123.6738,123.4332,123.5491,56665.0
2019-08-19 11:30:00,138.66,138.69,138.48,138.61,29139.0,123.5491,123.5758,123.3887,123.5045,29139.0
2019-08-19 11:35:00,138.61,138.75,138.56,138.71,18147.0,123.5045,123.6293,123.46,123.5936,18147.0
2019-08-19 11:40:00,138.71,138.89,138.64,138.88,17791.0,123.5936,123.754,123.5312,123.7451,17791.0
2019-08-19 11:45:00,138.89,138.92,138.81,138.84,14267.0,123.754,123.7807,123.6827,123.7095,14267.0
2019-08-19 11:50:00,138.86,138.92,138.68,138.88,12834.0,123.7273,123.7807,123.5669,123.7451,12834.0
2019-08-19 11:55:00,138.87,139.05,138.85,138.91,18312.0,123.7362,123.8966,123.7184,123.7718,18312.0
2019-08-19 12:00:00,138.92,138.93,138.7,138.82,38924.0,123.7807,123.7896,123.5847,123.6916,38924.0
2019-08-19 12:05:00,138.83,138.85,138.78,138.84,10426.0,123.7005,123.7184,123.656,123.7095,10426.0
2019-08-19 12:10:00,138.83,138.87,138.73,138.85,21009.0,123.7005,123.7362,123.6114,123.7184,21009.0
2019-08-19 12:15:00,138.85,138.96,138.82,138.94,17799.0,123.7184,123.8164,123.6916,123.7986,17799.0
2019-08-19 12:20:00,138.94,139.05,138.94,139.02,8712.0,123.7986,123.8966,123.7986,123.8698,8712.0
2019-08-19 12:25:00,139.0,139.05,138.91,139.03,11914.0,123.852,123.8966,123.7718,123.8787,11914.0
2019-08-19 12:30:00,139.03,139.18,138.97,139.14,58600.0,123.8787,124.0124,123.8253,123.9768,58600.0
2019-08-19 12:35:00,139.14,139.19,139.12,139.17,11896.0,123.9768,124.0213,123.9589,124.0035,11896.0
2019-08-19 12:40:00,139.18,139.31,139.14,139.3,13881.0,124.0124,124.1282,123.9768,124.1193,13881.0
2019-08-19 12:45:00,139.3,139.51,139.29,139.44,17770.0,124.1193,124.3064,124.1104,124.2441,17770.0
2019-08-19 12:50:00,139.45,139.45,139.31,139.34,8854.0,124.253,124.253,124.1282,124.155,8854.0
2019-08-19 12:55:00,139.32,139.34,139.25,139.27,7064.0,124.1371,124.155,124.0748,124.0926,7064.0
2019-08-19 13:00:00,139.26,139.29,139.21,139.28,15246.0,124.0837,124.1104,124.0391,124.1015,15246.0
2019-08-19 13:05:00,139.28,139.29,139.1,139.22,39941.0,124.1015,124.1104,123.9411,124.048,39941.0
2019-08-19 13:10:00,139.21,139.32,139.18,139.2,17862.0,124.0391,124.1371,124.0124,124.0302,17862.0
2019-08-19 13:15:00,139.21,139.26,139.13,139.25,10712.0,124.0391,124.0837,123.9678,124.0748,10712.0
2019-08-19 13:20:00,139.26,139.29,139.08,139.08,10164.0,124.0837,124.1104,123.9233,123.9233,10164.0
2019-08-19 13:25:00,139.08,139.13,139.03,139.12,10694.0,123.9233,123.9678,123.8787,123.9589,10694.0
2019-08-19 13:30:00,139.12,139.13,138.99,139.03,12736.0,123.9589,123.9678,123.8431,123.8787,12736.0
2019-08-19 13:35:00,139.03,139.13,139.0,139.09,13851.0,123.8787,123.9678,123.852,123.9322,13851.0
2019-08-19 13:40:00,139.1,139.19,139.03,139.06,20887.0,123.9411,124.0213,123.8787,123.9055,20887.0
2019-08-19 13:45:00,139.06,139.12,139.02,139.1,72910.0,123.9055,123.9589,123.8698,123.9411,72910.0
2019-08-19 13:50:00,139.11,139.2,139.05,139.08,37224.0,123.95,124.0302,123.8966,123.9233,37224.0
2019-08-19 13:55:00,139.09,139.11,138.82,138.85,41028.0,123.9322,123.95,123.6916,123.7184,41028.0
2019-08-19 14:00:00,138.83,138.94,138.74,138.94,22889.0,123.7005,123.7986,123.6203,123.7986,22889.0
2019-08-19 14:05:00,138.93,138.94,138.88,138.89,14672.0,123.7896,123.7986,123.7451,123.754,14672.0
2019-08-19 14:10:00,138.89,138.99,138.85,138.85,26795.0,123.754,123.8431,123.7184,123.7184,26795.0
2019-08-19 14:15:00,138.84,138.9,138.79,138.82,25841.0,123.7095,123.7629,123.6649,123.6916,25841.0
2019-08-19 14:20:00,138.82,138.97,138.81,138.93,11567.0,123.6916,123.8253,123.6827,123.7896,11567.0
2019-08-19 14:25:00,138.91,138.95,138.82,138.93,16686.0,123.7718,123.8075,123.6916,123.7896,16686.0
2019-08-19 14:30:00,138.93,138.93,138.8,138.86,8722.0,123.7896,123.7896,123.6738,123.7273,8722.0
2019-08-19 14:35:00,138.84,138.88,138.8,138.87,11330.0,123.7095,123.7451,123.6738,123.7362,11330.0
2019-08-19 14:40:00,138.87,138.89,138.84,138.87,11411.0,123.7362,123.754,123.7095,123.7362,11411.0
2019-08-19 14:45:00,138.89,138.9,138.8,138.84,13305.0,123.754,123.7629,123.6738,123.7095,13305.0
2019-08-19 14:50:00,138.84,138.93,138.81,138.84,14017.0,123.7095,123.7896,123.6827,123.7095,14017.0
2019-08-19 14:55:00,138.86,138.86,138.75,138.78,14637.0,123.7273,123.7273,123.6293,123.656,14637.0
2019-08-19 15:00:00,138.79,139.0,138.75,138.94,35515.0,123.6649,123.852,123.6293,123.7986,35515.0
2019-08-19 15:05:00,138.95,138.95,138.85,138.86,10745.0,123.8075,123.8075,123.7184,123.7273,10745.0
2019-08-19 15:10:00,138.86,138.87,138.77,138.83,63697.0,123.7273,123.7362,123.6471,123.7005,63697.0
2019-08-19 15:15:00,138.82,138.86,138.78,138.86,28172.0,123.6916,123.7273,123.656,123.7273,28172.0
2019-08-19 15:20:00,138.85,138.85,138.73,138.76,18909.0,123.7184,123.7184,123.6114,123.6382,18909.0
2019-08-19 15:25:00,138.77,138.89,138.75,138.79,26918.0,123.6471,123.754,123.6293,123.6649,26918.0
2019-08-19 15:30:00,138.8,138.98,138.79,138.95,20111.0,123.6738,123.8342,123.6649,123.8075,20111.0
2019-08-19 15:35:00,138.94,139.06,138.9,138.9,41188.0,123.7986,123.9055,123.7629,123.7629,41188.0
2019-08-19 15:40:00,138.89,138.93,138.76,138.89,29332.0,123.754,123.7896,123.6382,123.754,29332.0
2019-08-19 15:45:00,138.88,138.9,138.76,138.83,41175.0,123.7451,123.7629,123.6382,123.7005,41175.0
2019-08-19 15:50:00,138.82,138.89,138.79,138.79,98771.0,123.6916,123.754,123.6649,123.6649,98771.0
2019-08-19 15:55:00,138.79,139.05,138.64,138.87,265262.0,123.6649,123.8966,123.5312,123.7362,265262.0
2019-08-20 09:30:00,138.55,139.14,138.26,138.37,33221.0,123.4511,123.9768,123.1927,123.2907,33221.0
2019-08-20 09:35:00,138.34,138.35,137.76,137.83,19891.0,123.2639,123.2729,122.7471,122.8095,19891.0
2019-08-20 09:40:00,137.84,138.1,137.45,137.99,23423.0,122.8184,123.0501,122.4709,122.9521,23423.0
2019-08-20 09:45:00,138.07,138.33,137.89,137.95,28454.0,123.0234,123.255,122.863,122.9164,28454.0
2019-08-20 09:50:00,138.04,138.3,138.02,138.21,9309.0,122.9966,123.2283,122.9788,123.1481,9309.0
2019-08-20 09:55:00,138.15,138.27,137.95,138.0,36490.0,123.0946,123.2016,122.9164,122.961,36490.0
2019-08-20 10:00:00,138.0,138.18,137.96,138.18,15421.0,122.961,123.1214,122.9254,123.1214,15421.0
2019-08-20 10:05:00,138.24,138.42,138.21,138.24,9143.0,123.1748,123.3352,123.1481,123.1748,9143.0
2019-08-20 10:10:00,138.24,138.59,138.24,138.58,17486.0,123.1748,123.4867,123.1748,123.4778,17486.0
2019-08-20 10:15:00,138.62,138.62,138.41,138.48,17035.0,123.5134,123.5134,123.3263,123.3887,17035.0
2019-08-20 10:20:00,138.47,138.55,138.25,138.32,32205.0,123.3798,123.4511,123.1837,123.2461,32205.0
2019-08-20 10:25:00,138.35,138.49,138.16,138.28,59347.0,123.2729,123.3976,123.1036,123.2105,59347.0
2019-08-20 10:30:00,138.29,138.3,137.91,137.94,13916.0,123.2194,123.2283,122.8808,122.9075,13916.0
2019-08-20 10:35:00,137.94,138.13,137.86,137.92,15180.0,122.9075,123.0768,122.8363,122.8897,15180.0
2019-08-20 10:40:00,137.91,138.09,137.78,138.05,15980.0,122.8808,123.0412,122.765,123.0055,15980.0
2019-08-20 10:45:00,138.08,138.19,137.93,137.96,11886.0,123.0323,123.1303,122.8986,122.9254,11886.0
2019-08-20 10:50:00,137.94,138.18,137.76,138.18,20639.0,122.9075,123.1214,122.7471,123.1214,20639.0
2019-08-20 10:55:00,138.18,138.37,138.13,138.29,13450.0,123.1214,123.2907,123.0768,123.2194,13450.0
2019-08-20 11:00:00,138.29,138.57,138.27,138.47,12641.0,123.2194,123.4689,123.2016,123.3798,12641.0
2019-08-20 11:05:00,138.49,138.61,138.4,138.59,16524.0,123.3976,123.5045,123.3174,123.4867,16524.0
2019-08-20 11:10:00,138.59,138.81,138.59,138.7,18484.0,123.4867,123.6827,123.4867,123.5847,18484.0
2019-08-20 11:15:00,138.71,138.81,138.66,138.75,16206.0,123.5936,123.6827,123.5491,123.6293,16206.0
2019-08-20 11:20:00,138.76,138.8,138.66,138.69,15570.0,123.6382,123.6738,123.5491,123.5758,15570.0
2019-08-20 11:25:00,138.72,138.76,138.66,138.67,10295.0,123.6025,123.6382,123.5491,123.558,10295.0
2019-08-20 11:30:00,138.69,138.69,138.5,138.6,9022.0,123.5758,123.5758,123.4065,123.4956,9022.0
2019-08-20 11:35:00,138.56,138.67,138.53,138.56,8988.0,123.46,123.558,123.4332,123.46,8988.0
2019-08-20 11:40:00,138.53,138.59,138.27,138.47,14491.0,123.4332,123.4867,123.2016,123.3798,14491.0
2019-08-20 11:45:00,138.48,138.54,138.45,138.46,13909.0,123.3887,123.4421,123.362,123.3709,13909.0
2019-08-20 11:50:00,138.45,138.58,138.31,138.58,14988.0,123.362,123.4778,123.2372,123.4778,14988.0
2019-08-20 11:55:00,138.55,138.62,138.5,138.6,13924.0,123.4511,123.5134,123.4065,123.4956,13924.0
2019-08-20 12:00:00,138.63,138.77,138.63,138.74,6948.0,123.5223,123.6471,123.5223,123.6203,6948.0
2019-08-20 12:05:00,138.74,138.95,138.69,138.91,62460.0,123.6203,123.8075,123.5758,123.7718,62460.0
2019-08-20 12:10:00,138.9,139.01,138.9,138.97,11780.0,123.7629,123.8609,123.7629,123.8253,11780.0
2019-08-20 12:15:00,138.98,139.09,138.9,139.08,13777.0,123.8342,123.9322,123.7629,123.9233,13777.0
2019-08-20 12:20:00,139.07,139.13,138.98,138.98,9448.0,123.9144,123.9678,123.8342,123.8342,9448.0
2019-08-20 12:25:00,139.0,139.04,138.88,139.0,9902.0,123.852,123.8877,123.7451,123.852,9902.0
2019-08-20 12:30:00,139.01,139.08,138.93,138.95,10992.0,123.8609,123.9233,123.7896,123.8075,10992.0
2019-08-20 12:35:00,138.99,138.99,138.85,138.85,10223.0,123.8431,123.8431,123.7184,123.7184,10223.0
2019-08-20 12:40:00,138.86,139.04,138.85,139.04,10092.0,123.7273,123.8877,123.7184,123.8877,10092.0
2019-08-20 12:45:00,139.03,139.24,139.03,139.24,9802.0,123.8787,124.0659,123.8787,124.0659,9802.0
2019-08-20 12:50:00,139.24,139.32,139.12,139.29,11664.0,124.0659,124.1371,123.9589,124.1104,11664.0
2019-08-20 12:55:00,139.28,139.45,139.24,139.45,11645.0,124.1015,124.253,124.0659,124.253,11645.0
2019-08-20 13:00:00,139.44,139.44,139.27,139.3,16213.0,124.2441,124.2441,124.0926,124.1193,16213.0
2019-08-20 13:05:00,139.29,139.31,139.14,139.21,13013.0,124.1104,124.1282,123.9768,124.0391,13013.0
2019-08-20 13:10:00,139.22,139.29,139.18,139.25,16052.0,124.048,124.1104,124.0124,124.0748,16052.0
2019-08-20 13:15:00,139.23,139.27,139.1,139.22,28659.0,124.0569,124.0926,123.9411,124.048,28659.0
2019-08-20 13:20:00,139.22,139.45,139.2,139.45,12503.0,124.048,124.253,124.0302,124.253,12503.0
2019-08-20 13:25:00,139.46,139.52,139.4,139.5,16537.0,124.2619,124.3153,124.2084,124.2975,16537.0
2019-08-20 13:30:00,139.51,139.55,139.42,139.43,20957.0,124.3064,124.3421,124.2262,124.2352,20957.0
2019-08-20 13:35:00,139.42,139.45,139.27,139.45,22827.0,124.2262,124.253,124.0926,124.253,22827.0
2019-08-20 13:40:00,139.45,139.53,139.43,139.52,18419.0,124.253,124.3243,124.2352,124.3153,18419.0
2019-08-20 13:45:00,139.52,139.55,139.43,139.43,15826.0,124.3153,124.3421,124.2352,124.2352,15826.0
2019-08-20 13:50:00,139.43,139.61,139.37,139.56,22971.0,124.2352,124.3955,124.1817,124.351,22971.0
2019-08-20 13:55:00,139.54,139.64,139.52,139.53,12861.0,124.3332,124.4223,124.3153,124.3243,12861.0
2019-08-20 14:00:00,139.52,139.56,139.34,139.44,17379.0,124.3153,124.351,124.155,124.2441,17379.0
2019-08-20 14:05:00,139.44,139.47,139.13,139.15,22168.0,124.2441,124.2708,123.9678,123.9857,22168.0
2019-08-20 14:10:00,139.15,139.25,139.13,139.2,16975.0,123.9857,124.0748,123.9678,124.0302,16975.0
2019-08-20 14:15:00,139.21,139.43,139.21,139.38,26428.0,124.0391,124.2352,124.0391,124.1906,26428.0
2019-08-20 14:20:00,139.35,139.48,139.2,139.44,20545.0,124.1639,124.2797,124.0302,124.2441,20545.0
2019-08-20 14:25:00,139.43,139.55,139.39,139.41,16612.0,124.2352,124.3421,124.1995,124.2173,16612.0
2019-08-20 14:30:00,139.39,139.56,139.39,139.56,10698.0,124.1995,124.351,124.1995,124.351,10698.0
2019-08-20 14:35:00,139.59,139.6,139.46,139.47,14039.0,124.3777,124.3866,124.2619,124.2708,14039.0
2019-08-20 14:40:00,139.46,139.46,139.28,139.31,18640.0,124.2619,124.2619,124.1015,124.1282,18640.0
2019-08-20 14:45:00,139.33,139.53,139.33,139.48,21683.0,124.1461,124.3243,124.1461,124.2797,21683.0
2019-08-20 14:50:00,139.48,139.58,139.44,139.53,23141.0,124.2797,124.3688,124.2441,124.3243,23141.0
2019-08-20 14:55:00,139.53,139.64,139.52,139.64,16465.0,124.3243,124.4223,124.3153,124.4223,16465.0
2019-08-20 15:00:00,139.62,139.62,139.35,139.37,33348.0,124.4044,124.4044,124.1639,124.1817,33348.0
2019-08-20 15:05:00,139.38,139.44,139.35,139.37,29044.0,124.1906,124.2441,124.1639,124.1817,29044.0
2019-08-20 15:10:00,139.38,139.48,139.37,139.48,15402.0,124.1906,124.2797,124.1817,124.2797,15402.0
2019-08-20 15:15:00,139.5,139.55,139.44,139.46,24736.0,124.2975,124.3421,124.2441,124.2619,24736.0
2019-08-20 15:20:00,139.48,139.61,139.48,139.59,18878.0,124.2797,124.3955,124.2797,124.3777,18878.0
2019-08-20 15:25:00,139.59,139.7,139.54,139.7,27849.0,124.3777,124.4757,124.3332,124.4757,27849.0
2019-08-20 15:30:00,139.7,139.73,139.63,139.69,25316.0,124.4757,124.5025,124.4134,124.4668,25316.0
2019-08-20 15:35:00,139.68,139.68,139.57,139.58,33221.0,124.4579,124.4579,124.3599,124.3688,33221.0
2019-08-20 15:40:00,139.59,139.64,139.53,139.6,33632.0,124.3777,124.4223,124.3243,124.3866,33632.0
2019-08-20 15:45:00,139.59,139.86,139.56,139.83,77204.0,124.3777,124.6183,124.351,124.5916,77204.0
2019-08-20 15:50:00,139.82,139.82,139.64,139.75,134136.0,124.5827,124.5827,124.4223,124.5203,134136.0
2019-08-20 15:55:00,139.75,139.78,139.55,139.61,250857.0,124.5203,124.547,124.3421,124.3955,250857.0
2019-08-21 09:30:00,140.37,140.73,139.62,139.96,52234.0,125.0727,125.3935,124.4044,124.7074,52234.0
2019-08-21 09:35:00,139.96,140.27,139.49,140.03,35697.0,124.7074,124.9836,124.2886,124.7698,35697.0
2019-08-21 09:40:00,140.02,140.28,139.92,140.27,51535.0,124.7609,124.9925,124.6718,124.9836,51535.0
2019-08-21 09:45:00,140.3,140.35,139.96,140.06,54262.0,125.0103,125.0549,124.7074,124.7965,54262.0
2019-08-21 09:50:00,140.09,140.31,139.99,140.18,29518.0,124.8232,125.0193,124.7341,124.9034,29518.0
2019-08-21 09:55:00,140.13,140.18,139.92,140.0,52219.0,124.8589,124.9034,124.6718,124.743,52219.0
2019-08-21 10:00:00,140.0,140.06,139.78,139.88,32213.0,124.743,124.7965,124.547,124.6361,32213.0
2019-08-21 10:05:00,139.88,139.92,139.3,139.32,45737.0,124.6361,124.6718,124.1193,124.1371,45737.0
2019-08-21 10:10:00,139.3,139.42,139.24,139.3,32160.0,124.1193,124.2262,124.0659,124.1193,32160.0
2019-08-21 10:15:00,139.31,139.43,139.27,139.27,39155.0,124.1282,124.2352,124.0926,124.0926,39155.0
2019-08-21 10:20:00,139.28,139.28,138.78,138.78,25672.0,124.1015,124.1015,123.656,123.656,25672.0
2019-08-21 10:25:00,138.72,139.02,138.7,138.98,25451.0,123.6025,123.8698,123.5847,123.8342,25451.0
2019-08-21 10:30:00,138.9,139.13,138.88,138.88,12580.0,123.7629,123.9678,123.7451,123.7451,12580.0
2019-08-21 10:35:00,138.88,139.12,138.84,139.06,22087.0,123.7451,123.9589,123.7095,123.9055,22087.0
2019-08-21 10:40:00,139.04,139.19,138.99,139.1,17950.0,123.8877,124.0213,123.8431,123.9411,17950.0
2019-08-21 10:45:00,139.08,139.09,138.93,138.98,28478.0,123.9233,123.9322,123.7896,123.8342,28478.0
2019-08-21 10:50:00,138.99,139.04,138.87,138.9,12414.0,123.8431,123.8877,123.7362,123.7629,12414.0
2019-08-21 10:55:00,138.91,138.91,138.44,138.46,28312.0,123.7718,123.7718,123.353,123.3709,28312.0
2019-08-21 11:00:00,138.45,138.46,138.3,138.32,24902.0,123.362,123.3709,123.2283,123.2461,24902.0
2019-08-21 11:05:00,138.3,138.46,138.23,138.38,38364.0,123.2283,123.3709,123.1659,123.2996,38364.0
2019-08-21 11:10:00,138.37,138.61,138.25,138.6,22536.0,123.2907,123.5045,123.1837,123.4956,22536.0
2019-08-21 11:15:00,138.58,138.61,138.45,138.51,22670.0,123.4778,123.5045,123.362,123.4154,22670.0
2019-08-21 11:20:00,138.51,138.58,138.45,138.49,16774.0,123.4154,123.4778,123.362,123.3976,16774.0
2019-08-21 11:25:00,138.47,138.51,138.35,138.36,18057.0,123.3798,123.4154,123.2729,123.2818,18057.0
2019-08-21 11:30:00,138.37,138.55,138.36,138.52,22865.0,123.2907,123.4511,123.2818,123.4243,22865.0
2019-08-21 11:35:00,138.53,138.71,138.51,138.65,16546.0,123.4332,123.5936,123.4154,123.5402,16546.0
2019-08-21 11:40:00,138.64,138.72,138.5,138.57,26571.0,123.5312,123.6025,123.4065,123.4689,26571.0
2019-08-21 11:45:00,138.58,138.62,138.51,138.58,21163.0,123.4778,123.5134,123.4154,123.4778,21163.0
2019-08-21 11:50:00,138.59,138.75,138.59,138.74,18907.0,123.4867,123.6293,123.4867,123.6203,18907.0
2019-08-21 11:55:00,138.74,138.75,138.64,138.7,27402.0,123.6203,123.6293,123.5312,123.5847,27402.0
2019-08-21 12:00:00,138.73,138.75,138.56,138.56,17210.0,123.6114,123.6293,123.46,123.46,17210.0
2019-08-21 12:05:00,138.55,138.6,138.48,138.51,37673.0,123.4511,123.4956,123.3887,123.4154,37673.0
2019-08-21 12:10:00,138.5,138.56,138.47,138.5,13859.0,123.4065,123.46,123.3798,123.4065,13859.0
2019-08-21 12:15:00,138.53,138.53,138.39,138.41,10222.0,123.4332,123.4332,123.3085,123.3263,10222.0
2019-08-21 12:20:00,138.42,138.44,138.37,138.42,11672.0,123.3352,123.353,123.2907,123.3352,11672.0
2019-08-21 12:25:00,138.43,138.48,138.42,138.47,19598.0,123.3441,123.3887,123.3352,123.3798,19598.0
2019-08-21 12:30:00,138.47,138.55,138.46,138.5,35123.0,123.3798,123.4511,123.3709,123.4065,35123.0
2019-08-21 12:35:00,138.5,138.57,138.45,138.54,42377.0,123.4065,123.4689,123.362,123.4421,42377.0
2019-08-21 12:40:00,138.53,138.58,138.49,138.57,9814.0,123.4332,123.4778,123.3976,123.4689,9814.0
2019-08-21 12:45:00,138.57,138.57,138.48,138.52,11576.0,123.4689,123.4689,123.3887,123.4243,11576.0
2019-08-21 12:50:00,138.52,138.57,138.4,138.4,24521.0,123.4243,123.4689,123.3174,123.3174,24521.0
2019-08-21 12:55:00,138.41,138.47,138.37,138.39,13927.0,123.3263,123.3798,123.2907,123.3085,13927.0
2019-08-21 13:00:00,138.39,138.44,138.34,138.4,16065.0,123.3085,123.353,123.2639,123.3174,16065.0
2019-08-21 13:05:00,138.41,138.48,138.39,138.45,12275.0,123.3263,123.3887,123.3085,123.362,12275.0
2019-08-21 13:10:00,138.45,138.51,138.4,138.51,12608.0,123.362,123.4154,123.3174,123.4154,12608.0
2019-08-21 13:15:00,138.5,138.56,138.44,138.48,18994.0,123.4065,123.46,123.353,123.3887,18994.0
2019-08-21 13:20:00,138.48,138.53,138.39,138.4,15190.0,123.3887,123.4332,123.3085,123.3174,15190.0
2019-08-21 13:25:00,138.41,138.52,138.39,138.49,12354.0,123.3263,123.4243,123.3085,123.3976,12354.0
2019-08-21 13:30:00,138.49,138.52,138.42,138.44,8682.0,123.3976,123.4243,123.3352,123.353,8682.0
2019-08-21 13:35:00,138.44,138.48,138.44,138.45,17106.0,123.353,123.3887,123.353,123.362,17106.0
2019-08-21 13:40:00,138.46,138.51,138.37,138.41,13043.0,123.3709,123.4154,123.2907,123.3263,13043.0
2019-08-21 13:45:00,138.41,138.46,138.38,138.38,11758.0,123.3263,123.3709,123.2996,123.2996,11758.0
2019-08-21 13:50:00,138.37,138.43,138.35,138.4,11170.0,123.2907,123.3441,123.2729,123.3174,11170.0
2019-08-21 13:55:00,138.39,138.39,138.23,138.25,10427.0,123.3085,123.3085,123.1659,123.1837,10427.0
2019-08-21 14:00:00,138.23,138.37,137.92,138.34,28890.0,123.1659,123.2907,122.8897,123.2639,28890.0
2019-08-21 14:05:00,138.33,138.43,138.24,138.24,12805.0,123.255,123.3441,123.1748,123.1748,12805.0
2019-08-21 14:10:00,138.27,138.3,138.12,138.23,17355.0,123.2016,123.2283,123.0679,123.1659,17355.0
2019-08-21 14:15:00,138.24,138.46,138.23,138.41,18404.0,123.1748,123.3709,123.1659,123.3263,18404.0
2019-08-21 14:20:00,138.38,138.45,138.34,138.36,16440.0,123.2996,123.362,123.2639,123.2818,16440.0
2019-08-21 14:25:00,138.35,138.52,138.34,138.44,17479.0,123.2729,123.4243,123.2639,123.353,17479.0
2019-08-21 14:30:00,138.44,138.45,138.28,138.34,18972.0,123.353,123.362,123.2105,123.2639,18972.0
2019-08-21 14:35:00,138.34,138.39,138.17,138.17,15303.0,123.2639,123.3085,123.1125,123.1125,15303.0
2019-08-21 14:40:00,138.18,138.3,138.17,138.25,17093.0,123.1214,123.2283,123.1125,123.1837,17093.0
2019-08-21 14:45:00,138.24,138.24,138.0,138.04,19598.0,123.1748,123.1748,122.961,122.9966,19598.0
2019-08-21 14:50:00,138.05,138.08,137.91,138.03,18379.0,123.0055,123.0323,122.8808,122.9877,18379.0
2019-08-21 14:55:00,138.0,138.07,137.95,138.05,23364.0,122.961,123.0234,122.9164,123.0055,23364.0
2019-08-21 15:00:00,138.04,138.11,138.03,138.03,18445.0,122.9966,123.059,122.9877,122.9877,18445.0
2019-08-21 15:05:00,138.02,138.15,138.0,138.15,19993.0,122.9788,123.0946,122.961,123.0946,19993.0
2019-08-21 15:10:00,138.14,138.2,138.12,138.13,21679.0,123.0857,123.1392,123.0679,123.0768,21679.0
2019-08-21 15:15:00,138.14,138.2,138.11,138.18,25566.0,123.0857,123.1392,123.059,123.1214,25566.0
2019-08-21 15:20:00,138.18,138.19,138.06,138.09,20467.0,123.1214,123.1303,123.0145,123.0412,20467.0
2019-08-21 15:25:00,138.09,138.12,138.01,138.03,47261.0,123.0412,123.0679,122.9699,122.9877,47261.0
2019-08-21 15:30:00,138.05,138.16,138.01,138.13,75221.0,123.0055,123.1036,122.9699,123.0768,75221.0
2019-08-21 15:35:00,138.12,138.18,138.04,138.18,76475.0,123.0679,123.1214,122.9966,123.1214,76475.0
2019-08-21 15:40:00,138.18,138.19,138.1,138.11,53747.0,123.1214,123.1303,123.0501,123.059,53747.0
2019-08-21 15:45:00,138.11,138.11,137.95,138.03,51974.0,123.059,123.059,122.9164,122.9877,51974.0
2019-08-21 15:50:00,138.04,138.22,138.03,138.13,105248.0,122.9966,123.157,122.9877,123.0768,105248.0
2019-08-21 15:55:00,138.12,138.27,138.11,138.18,157342.0,123.0679,123.2016,123.059,123.1214,157342.0
2019-08-22 09:30:00,138.63,138.63,137.68,138.46,36405.0,123.5223,123.5223,122.6759,123.3709,36405.0
2019-08-22 09:35:00,138.57,138.73,138.17,138.29,11605.0,123.4689,123.6114,123.1125,123.2194,11605.0
2019-08-22 09:40:00,138.39,138.72,138.29,138.69,6798.0,123.3085,123.6025,123.2194,123.5758,6798.0
2019-08-22 09:45:00,138.81,138.81,138.41,138.57,7087.0,123.6827,123.6827,123.3263,123.4689,7087.0
2019-08-22 09:50:00,138.63,138.63,138.38,138.49,6678.0,123.5223,123.5223,123.2996,123.3976,6678.0
2019-08-22 09:55:00,138.5,138.61,138.43,138.49,13499.0,123.4065,123.5045,123.3441,123.3976,13499.0
2019-08-22 10:00:00,138.5,138.53,138.15,138.22,7931.0,123.4065,123.4332,123.0946,123.157,7931.0
2019-08-22 10:05:00,138.22,138.39,138.03,138.13,28759.0,123.157,123.3085,122.9877,123.0768,28759.0
2019-08-22 10:10:00,138.13,138.13,137.74,137.78,10759.0,123.0768,123.0768,122.7293,122.765,10759.0
2019-08-22 10:15:00,137.74,137.89,137.51,137.56,31218.0,122.7293,122.863,122.5244,122.5689,31218.0
2019-08-22 10:20:00,137.57,137.67,137.26,137.53,16307.0,122.5779,122.667,122.3016,122.5422,16307.0
2019-08-22 10:25:00,137.51,137.67,137.18,137.34,12270.0,122.5244,122.667,122.2304,122.3729,12270.0
2019-08-22 10:30:00,137.32,137.35,136.68,136.88,25325.0,122.3551,122.3818,121.7848,121.963,25325.0
2019-08-22 10:35:00,136.88,136.88,136.36,136.53,71351.0,121.963,121.963,121.4997,121.6512,71351.0
2019-08-22 10:40:00,136.48,136.65,136.33,136.41,43950.0,121.6066,121.7581,121.473,121.5443,43950.0
2019-08-22 10:45:00,136.41,136.58,136.38,136.56,32762.0,121.5443,121.6957,121.5175,121.6779,32762.0
2019-08-22 10:50:00,136.57,136.58,136.23,136.23,29186.0,121.6868,121.6957,121.3839,121.3839,29186.0
2019-08-22 10:55:00,136.28,136.3,136.04,136.09,29388.0,121.4284,121.4463,121.2146,121.2591,29388.0
2019-08-22 11:00:00,136.1,136.41,136.08,136.21,32321.0,121.2681,121.5443,121.2502,121.3661,32321.0
2019-08-22 11:05:00,136.22,136.56,136.18,136.51,38335.0,121.375,121.6779,121.3393,121.6334,38335.0
2019-08-22 11:10:00,136.5,136.9,136.5,136.71,26539.0,121.6245,121.9809,121.6245,121.8116,26539.0
2019-08-22 11:15:00,136.74,136.77,136.58,136.62,35269.0,121.8383,121.865,121.6957,121.7314,35269.0
2019-08-22 11:20:00,136.62,136.73,136.53,136.62,35520.0,121.7314,121.8294,121.6512,121.7314,35520.0
2019-08-22 11:25:00,136.63,136.7,136.6,136.63,21662.0,121.7403,121.8027,121.7136,121.7403,21662.0
2019-08-22 11:30:00,136.63,136.7,136.51,136.57,26760.0,121.7403,121.8027,121.6334,121.6868,26760.0
2019-08-22 11:35:00,136.58,136.83,136.57,136.82,45390.0,121.6957,121.9185,121.6868,121.9096,45390.0
2019-08-22 11:40:00,136.84,136.87,136.69,136.84,17142.0,121.9274,121.9541,121.7938,121.9274,17142.0
2019-08-22 11:45:00,136.85,136.98,136.62,136.65,18403.0,121.9363,122.0522,121.7314,121.7581,18403.0
2019-08-22 11:50:00,136.65,136.71,136.41,136.62,41692.0,121.7581,121.8116,121.5443,121.7314,41692.0
2019-08-22 11:55:00,136.65,137.01,136.65,136.95,18732.0,121.7581,122.0789,121.7581,122.0254,18732.0
2019-08-22 12:00:00,136.96,137.0,136.76,136.77,20988.0,122.0343,122.07,121.8561,121.865,20988.0
2019-08-22 12:05:00,136.75,136.9,136.67,136.88,19969.0,121.8472,121.9809,121.7759,121.963,19969.0
2019-08-22 12:10:00,136.85,137.11,136.83,137.09,14772.0,121.9363,122.168,121.9185,122.1502,14772.0
2019-08-22 12:15:00,137.08,137.08,136.81,136.81,15841.0,122.1413,122.1413,121.9007,121.9007,15841.0
2019-08-22 12:20:00,136.83,136.85,136.7,136.75,14275.0,121.9185,121.9363,121.8027,121.8472,14275.0
2019-08-22 12:25:00,136.76,136.81,136.72,136.74,12605.0,121.8561,121.9007,121.8205,121.8383,12605.0
2019-08-22 12:30:00,136.74,136.84,136.63,136.73,17098.0,121.8383,121.9274,121.7403,121.8294,17098.0
2019-08-22 12:35:00,136.72,136.91,136.7,136.91,13845.0,121.8205,121.9898,121.8027,121.9898,13845.0
2019-08-22 12:40:00,136.9,137.17,136.81,137.16,15525.0,121.9809,122.2214,121.9007,122.2125,15525.0
2019-08-22 12:45:00,137.14,137.18,137.06,137.09,9593.0,122.1947,122.2304,122.1234,122.1502,9593.0
2019-08-22 12:50:00,137.11,137.13,137.02,137.13,12334.0,122.168,122.1858,122.0878,122.1858,12334.0
2019-08-22 12:55:00,137.16,137.16,137.06,137.06,11729.0,122.2125,122.2125,122.1234,122.1234,11729.0
2019-08-22 13:00:00,137.08,137.28,137.07,137.23,10059.0,122.1413,122.3195,122.1323,122.2749,10059.0
2019-08-22 13:05:00,137.2,137.36,137.19,137.28,11074.0,122.2482,122.3907,122.2393,122.3195,11074.0
2019-08-22 13:10:00,137.28,137.4,137.28,137.32,9945.0,122.3195,122.4264,122.3195,122.3551,9945.0
2019-08-22 13:15:00,137.31,137.4,137.24,137.38,18053.0,122.3462,122.4264,122.2838,122.4086,18053.0
2019-08-22 13:20:00,137.38,137.54,137.38,137.43,10878.0,122.4086,122.5511,122.4086,122.4531,10878.0
2019-08-22 13:25:00,137.42,137.43,137.35,137.35,8553.0,122.4442,122.4531,122.3818,122.3818,8553.0
2019-08-22 13:30:00,137.36,137.48,137.31,137.48,10431.0,122.3907,122.4977,122.3462,122.4977,10431.0
2019-08-22 13:35:00,137.49,137.75,137.49,137.69,13935.0,122.5066,122.7382,122.5066,122.6848,13935.0
2019-08-22 13:40:00,137.71,137.77,137.7,137.74,11341.0,122.7026,122.7561,122.6937,122.7293,11341.0
2019-08-22 13:45:00,137.73,137.77,137.62,137.64,9647.0,122.7204,122.7561,122.6224,122.6402,9647.0
2019-08-22 13:50:00,137.64,137.75,137.62,137.75,7568.0,122.6402,122.7382,122.6224,122.7382,7568.0
2019-08-22 13:55:00,137.76,137.77,137.65,137.7,10097.0,122.7471,122.7561,122.6491,122.6937,10097.0
2019-08-22 14:00:00,137.71,137.76,137.7,137.71,15207.0,122.7026,122.7471,122.6937,122.7026,15207.0
2019-08-22 14:05:00,137.7,137.72,137.63,137.64,9552.0,122.6937,122.7115,122.6313,122.6402,9552.0
2019-08-22 14:10:00,137.64,137.74,137.58,137.7,14814.0,122.6402,122.7293,122.5868,122.6937,14814.0
2019-08-22 14:15:00,137.7,137.78,137.7,137.76,8742.0,122.6937,122.765,122.6937,122.7471,8742.0
2019-08-22 14:20:00,137.76,137.77,137.67,137.74,16050.0,122.7471,122.7561,122.667,122.7293,16050.0
2019-08-22 14:25:00,137.75,137.77,137.69,137.7,11025.0,122.7382,122.7561,122.6848,122.6937,11025.0
2019-08-22 14:30:00,137.72,137.78,137.71,137.73,16216.0,122.7115,122.765,122.7026,122.7204,16216.0
2019-08-22 14:35:00,137.71,137.84,137.7,137.78,14518.0,122.7026,122.8184,122.6937,122.765,14518.0
2019-08-22 14:40:00,137.78,137.93,137.76,137.93,12694.0,122.765,122.8986,122.7471,122.8986,12694.0
2019-08-22 14:45:00,137.94,138.05,137.92,137.94,21285.0,122.9075,123.0055,122.8897,122.9075,21285.0
2019-08-22 14:50:00,137.95,138.02,137.95,138.0,12385.0,122.9164,122.9788,122.9164,122.961,12385.0
2019-08-22 14:55:00,138.0,138.05,137.97,137.98,14220.0,122.961,123.0055,122.9343,122.9432,14220.0
2019-08-22 15:00:00,137.96,137.98,137.83,137.85,29643.0,122.9254,122.9432,122.8095,122.8273,29643.0
2019-08-22 15:05:00,137.86,137.96,137.83,137.9,19777.0,122.8363,122.9254,122.8095,122.8719,19777.0
2019-08-22 15:10:00,137.89,137.91,137.75,137.78,20264.0,122.863,122.8808,122.7382,122.765,20264.0
2019-08-22 15:15:00,137.79,137.83,137.74,137.79,17024.0,122.7739,122.8095,122.7293,122.7739,17024.0
2019-08-22 15:20:00,137.8,137.94,137.78,137.92,24036.0,122.7828,122.9075,122.765,122.8897,24036.0
2019-08-22 15:25:00,137.93,138.04,137.93,138.04,16756.0,122.8986,122.9966,122.8986,122.9966,16756.0
2019-08-22 15:30:00,138.05,138.17,137.99,138.03,30723.0,123.0055,123.1125,122.9521,122.9877,30723.0
2019-08-22 15:35:00,138.03,138.18,138.03,138.12,24716.0,122.9877,123.1214,122.9877,123.0679,24716.0
2019-08-22 15:40:00,138.14,138.35,138.14,138.31,32788.0,123.0857,123.2729,123.0857,123.2372,32788.0
2019-08-22 15:45:00,138.32,138.36,138.21,138.35,40405.0,123.2461,123.2818,123.1481,123.2729,40405.0
2019-08-22 15:50:00,138.34,138.51,138.34,138.44,85377.0,123.2639,123.4154,123.2639,123.353,85377.0
2019-08-22 15:55:00,138.43,138.44,137.91,137.97,198896.0,123.3441,123.353,122.8808,122.9343,198896.0
2019-08-23 09:30:00,137.54,138.12,137.46,137.65,22989.0,122.5511,123.0679,122.4798,122.6491,22989.0
2019-08-23 09:35:00,137.77,138.04,137.67,137.69,12561.0,122.7561,122.9966,122.667,122.6848,12561.0
2019-08-23 09:40:00,137.76,138.03,137.76,137.92,8147.0,122.7471,122.9877,122.7471,122.8897,8147.0
2019-08-23 09:45:00,137.92,137.97,137.55,137.58,23020.0,122.8897,122.9343,122.56,122.5868,23020.0
2019-08-23 09:50:00,137.55,137.63,137.3,137.55,14313.0,122.56,122.6313,122.3373,122.56,14313.0
2019-08-23 09:55:00,137.57,137.65,137.43,137.44,7882.0,122.5779,122.6491,122.4531,122.462,7882.0
2019-08-23 10:00:00,137.41,137.86,137.27,137.39,28914.0,122.4353,122.8363,122.3105,122.4175,28914.0
2019-08-23 10:05:00,137.43,137.6,137.08,137.08,12594.0,122.4531,122.6046,122.1413,122.1413,12594.0
2019-08-23 10:10:00,137.11,137.41,136.74,137.34,12721.0,122.168,122.4353,121.8383,122.3729,12721.0
2019-08-23 10:15:00,137.41,137.63,137.31,137.6,7592.0,122.4353,122.6313,122.3462,122.6046,7592.0
2019-08-23 10:20:00,137.54,137.73,137.45,137.68,10538.0,122.5511,122.7204,122.4709,122.6759,10538.0
2019-08-23 10:25:00,137.59,137.88,137.55,137.81,17108.0,122.5957,122.8541,122.56,122.7917,17108.0
2019-08-23 10:30:00,137.8,137.99,137.69,137.88,16181.0,122.7828,122.9521,122.6848,122.8541,16181.0
2019-08-23 10:35:00,137.85,138.27,137.8,138.25,11380.0,122.8273,123.2016,122.7828,123.1837,11380.0
2019-08-23 10:40:00,138.25,138.36,138.11,138.12,28990.0,123.1837,123.2818,123.059,123.0679,28990.0
2019-08-23 10:45:00,138.2,138.23,137.91,137.91,8463.0,123.1392,123.1659,122.8808,122.8808,8463.0
2019-08-23 10:50:00,137.94,138.06,137.8,138.0,24776.0,122.9075,123.0145,122.7828,122.961,24776.0
2019-08-23 10:55:00,138.03,138.13,137.66,137.7,23633.0,122.9877,123.0768,122.658,122.6937,23633.0
2019-08-23 11:00:00,137.76,137.86,136.53,136.8,39045.0,122.7471,122.8363,121.6512,121.8918,39045.0
2019-08-23 11:05:00,136.58,136.79,135.57,135.57,21340.0,121.6957,121.8829,120.7958,120.7958,21340.0
2019-08-23 11:10:00,135.53,136.28,135.4,136.04,29624.0,120.7602,121.4284,120.6443,121.2146,29624.0
2019-08-23 11:15:00,136.03,136.49,136.02,136.35,12985.0,121.2057,121.6156,121.1968,121.4908,12985.0
2019-08-23 11:20:00,136.35,136.41,135.9,135.9,11458.0,121.4908,121.5443,121.0898,121.0898,11458.0
2019-08-23 11:25:00,135.9,135.96,135.58,135.69,25563.0,121.0898,121.1433,120.8047,120.9027,25563.0
2019-08-23 11:30:00,135.6,135.83,135.51,135.65,56636.0,120.8225,121.0275,120.7423,120.8671,56636.0
2019-08-23 11:35:00,135.59,135.73,135.46,135.6,12733.0,120.8136,120.9384,120.6978,120.8225,12733.0
2019-08-23 11:40:00,135.53,135.75,135.45,135.74,11567.0,120.7602,120.9562,120.6889,120.9473,11567.0
2019-08-23 11:45:00,135.66,135.81,135.42,135.65,31402.0,120.876,121.0097,120.6622,120.8671,31402.0
2019-08-23 11:50:00,135.63,135.8,135.58,135.76,17386.0,120.8493,121.0007,120.8047,120.9651,17386.0
2019-08-23 11:55:00,135.77,135.85,135.36,135.38,15590.0,120.974,121.0453,120.6087,120.6265,15590.0
2019-08-23 12:00:00,135.38,135.49,135.2,135.45,39456.0,120.6265,120.7245,120.4661,120.6889,39456.0
2019-08-23 12:05:00,135.44,135.78,135.17,135.78,30744.0,120.68,120.9829,120.4394,120.9829,30744.0
2019-08-23 12:10:00,135.78,135.94,135.54,135.94,23683.0,120.9829,121.1255,120.7691,121.1255,23683.0
2019-08-23 12:15:00,135.95,136.07,135.74,135.76,18847.0,121.1344,121.2413,120.9473,120.9651,18847.0
2019-08-23 12:20:00,135.7,135.73,135.48,135.56,7100.0,120.9116,120.9384,120.7156,120.7869,7100.0
2019-08-23 12:25:00,135.57,135.66,135.48,135.56,12628.0,120.7958,120.876,120.7156,120.7869,12628.0
2019-08-23 12:30:00,135.58,135.87,135.58,135.84,9931.0,120.8047,121.0631,120.8047,121.0364,9931.0
2019-08-23 12:35:00,135.84,136.0,135.84,135.9,7956.0,121.0364,121.1789,121.0364,121.0898,7956.0
2019-08-23 12:40:00,135.92,135.93,135.79,135.84,9728.0,121.1077,121.1166,120.9918,121.0364,9728.0
2019-08-23 12:45:00,135.8,135.85,135.6,135.83,27041.0,121.0007,121.0453,120.8225,121.0275,27041.0
2019-08-23 12:50:00,135.82,135.82,135.61,135.73,8815.0,121.0186,121.0186,120.8315,120.9384,8815.0
2019-08-23 12:55:00,135.78,135.81,135.63,135.66,10584.0,120.9829,121.0097,120.8493,120.876,10584.0
2019-08-23 13:00:00,135.62,135.75,135.5,135.68,8150.0,120.8404,120.9562,120.7334,120.8938,8150.0
2019-08-23 13:05:00,135.67,135.69,135.45,135.52,7734.0,120.8849,120.9027,120.6889,120.7513,7734.0
2019-08-23 13:10:00,135.49,135.85,135.49,135.84,6204.0,120.7245,121.0453,120.7245,121.0364,6204.0
2019-08-23 13:15:00,135.84,135.84,135.58,135.61,7254.0,121.0364,121.0364,120.8047,120.8315,7254.0
2019-08-23 13:20:00,135.63,135.63,135.52,135.56,4823.0,120.8493,120.8493,120.7513,120.7869,4823.0
2019-08-23 13:25:00,135.52,135.76,135.48,135.63,13097.0,120.7513,120.9651,120.7156,120.8493,13097.0
2019-08-23 13:30:00,135.61,135.77,135.61,135.71,10709.0,120.8315,120.974,120.8315,120.9206,10709.0
2019-08-23 13:35:00,135.67,135.81,135.65,135.81,11885.0,120.8849,121.0097,120.8671,121.0097,11885.0
2019-08-23 13:40:00,135.75,135.75,135.59,135.64,8051.0,120.9562,120.9562,120.8136,120.8582,8051.0
2019-08-23 13:45:00,135.63,135.84,135.54,135.71,12365.0,120.8493,121.0364,120.7691,120.9206,12365.0
2019-08-23 13:50:00,135.69,135.77,135.66,135.75,17651.0,120.9027,120.974,120.876,120.9562,17651.0
2019-08-23 13:55:00,135.74,135.74,135.64,135.66,5693.0,120.9473,120.9473,120.8582,120.876,5693.0
2019-08-23 14:00:00,135.65,135.66,135.42,135.43,25324.0,120.8671,120.876,120.6622,120.6711,25324.0
2019-08-23 14:05:00,135.44,135.5,135.4,135.46,8937.0,120.68,120.7334,120.6443,120.6978,8937.0
2019-08-23 14:10:00,135.45,135.48,135.36,135.36,7911.0,120.6889,120.7156,120.6087,120.6087,7911.0
2019-08-23 14:15:00,135.4,135.43,135.21,135.3,10292.0,120.6443,120.6711,120.475,120.5552,10292.0
2019-08-23 14:20:00,135.32,135.41,135.29,135.41,10084.0,120.5731,120.6532,120.5463,120.6532,10084.0
2019-08-23 14:25:00,135.38,135.47,135.33,135.34,9508.0,120.6265,120.7067,120.582,120.5909,9508.0
2019-08-23 14:30:00,135.35,135.42,135.33,135.38,19116.0,120.5998,120.6622,120.582,120.6265,19116.0
2019-08-23 14:35:00,135.36,135.36,135.14,135.2,20285.0,120.6087,120.6087,120.4127,120.4661,20285.0
2019-08-23 14:40:00,135.21,135.38,135.13,135.13,19911.0,120.475,120.6265,120.4038,120.4038,19911.0
2019-08-23 14:45:00,135.13,135.17,134.96,134.99,23609.0,120.4038,120.4394,120.2523,120.279,23609.0
2019-08-23 14:50:00,135.01,135.15,134.93,135.04,17031.0,120.2968,120.4216,120.2256,120.3236,17031.0
2019-08-23 14:55:00,135.0,135.3,134.99,135.18,15717.0,120.2879,120.5552,120.279,120.4483,15717.0
2019-08-23 15:00:00,135.19,135.2,135.03,135.12,38051.0,120.4572,120.4661,120.3147,120.3949,38051.0
2019-08-23 15:05:00,135.11,135.33,135.1,135.13,13033.0,120.3859,120.582,120.377,120.4038,13033.0
2019-08-23 15:10:00,135.1,135.19,134.82,135.0,27633.0,120.377,120.4572,120.1275,120.2879,27633.0
2019-08-23 15:15:00,135.0,135.18,134.93,135.02,17888.0,120.2879,120.4483,120.2256,120.3057,17888.0
2019-08-23 15:20:00,135.05,135.14,134.88,134.88,33134.0,120.3325,120.4127,120.181,120.181,33134.0
2019-08-23 15:25:00,134.89,134.89,134.52,134.64,33199.0,120.1899,120.1899,119.8602,119.9672,33199.0
2019-08-23 15:30:00,134.62,134.7,134.22,134.3,78392.0,119.9493,120.0206,119.5929,119.6642,78392.0
2019-08-23 15:35:00,134.31,134.42,133.88,133.9,87228.0,119.6731,119.7711,119.29,119.3078,87228.0
2019-08-23 15:40:00,133.89,134.32,133.85,134.24,66430.0,119.2989,119.682,119.2633,119.6108,66430.0
2019-08-23 15:45:00,134.25,134.62,134.25,134.47,131881.0,119.6197,119.9493,119.6197,119.8157,131881.0
2019-08-23 15:50:00,134.45,134.52,134.01,134.01,130028.0,119.7979,119.8602,119.4058,119.4058,130028.0
2019-08-23 15:55:00,133.99,134.47,133.76,134.42,247242.0,119.388,119.8157,119.1831,119.7711,247242.0
2019-08-26 09:30:00,135.48,135.93,135.46,135.83,42055.0,120.7156,121.1166,120.6978,121.0275,42055.0
2019-08-26 09:35:00,135.83,136.12,135.11,135.67,18743.0,121.0275,121.2859,120.3859,120.8849,18743.0
2019-08-26 09:40:00,135.61,135.61,135.33,135.4,11657.0,120.8315,120.8315,120.582,120.6443,11657.0
2019-08-26 09:45:00,135.4,135.45,134.96,135.02,24601.0,120.6443,120.6889,120.2523,120.3057,24601.0
2019-08-26 09:50:00,134.99,135.23,134.99,134.99,11312.0,120.279,120.4929,120.279,120.279,11312.0
2019-08-26 09:55:00,134.98,135.28,134.98,135.27,13914.0,120.2701,120.5374,120.2701,120.5285,13914.0
2019-08-26 10:00:00,135.28,135.48,135.05,135.05,16158.0,120.5374,120.7156,120.3325,120.3325,16158.0
2019-08-26 10:05:00,135.09,135.11,134.79,134.79,8020.0,120.3681,120.3859,120.1008,120.1008,8020.0
2019-08-26 10:10:00,134.79,134.86,134.59,134.62,12982.0,120.1008,120.1632,119.9226,119.9493,12982.0
2019-08-26 10:15:00,134.56,134.6,134.33,134.42,15633.0,119.8959,119.9315,119.6909,119.7711,15633.0
2019-08-26 10:20:00,134.4,134.54,134.13,134.17,32909.0,119.7533,119.8781,119.5127,119.5484,32909.0
2019-08-26 10:25:00,134.19,134.3,134.04,134.22,18491.0,119.5662,119.6642,119.4325,119.5929,18491.0
2019-08-26 10:30:00,134.19,134.69,134.14,134.62,23665.0,119.5662,120.0117,119.5216,119.9493,23665.0
2019-08-26 10:35:00,134.65,134.74,134.48,134.65,9160.0,119.9761,120.0563,119.8246,119.9761,9160.0
2019-08-26 10:40:00,134.61,134.79,134.45,134.72,12189.0,119.9404,120.1008,119.7979,120.0384,12189.0
2019-08-26 10:45:00,134.68,134.86,134.64,134.78,11619.0,120.0028,120.1632,119.9672,120.0919,11619.0
2019-08-26 10:50:00,134.78,134.82,134.59,134.74,13496.0,120.0919,120.1275,119.9226,120.0563,13496.0
2019-08-26 10:55:00,134.69,134.71,134.36,134.65,11560.0,120.0117,120.0295,119.7177,119.9761,11560.0
2019-08-26 11:00:00,134.63,134.87,134.62,134.76,12071.0,119.9583,120.1721,119.9493,120.0741,12071.0
2019-08-26 11:05:00,134.83,134.92,134.72,134.92,14275.0,120.1365,120.2166,120.0384,120.2166,14275.0
2019-08-26 11:10:00,134.92,135.28,134.73,135.01,15498.0,120.2166,120.5374,120.0474,120.2968,15498.0
2019-08-26 11:15:00,135.08,135.12,134.7,134.81,9520.0,120.3592,120.3949,120.0206,120.1186,9520.0
2019-08-26 11:20:00,134.78,135.11,134.73,135.11,18292.0,120.0919,120.3859,120.0474,120.3859,18292.0
2019-08-26 11:25:00,135.13,135.19,134.92,134.97,12555.0,120.4038,120.4572,120.2166,120.2612,12555.0
2019-08-26 11:30:00,134.96,135.04,134.92,134.96,10514.0,120.2523,120.3236,120.2166,120.2523,10514.0
2019-08-26 11:35:00,134.94,135.1,134.93,135.05,16031.0,120.2345,120.377,120.2256,120.3325,16031.0
2019-08-26 11:40:00,135.02,135.05,134.85,134.87,22179.0,120.3057,120.3325,120.1543,120.1721,22179.0
2019-08-26 11:45:00,134.81,134.86,134.7,134.83,8420.0,120.1186,120.1632,120.0206,120.1365,8420.0
2019-08-26 11:50:00,134.85,134.87,134.72,134.84,17236.0,120.1543,120.1721,120.0384,120.1454,17236.0
2019-08-26 11:55:00,134.8,134.99,134.78,134.99,8107.0,120.1097,120.279,120.0919,120.279,8107.0
2019-08-26 12:00:00,134.99,135.09,134.95,135.09,10324.0,120.279,120.3681,120.2434,120.3681,10324.0
2019-08-26 12:05:00,135.09,135.23,135.08,135.17,7296.0,120.3681,120.4929,120.3592,120.4394,7296.0
2019-08-26 12:10:00,135.2,135.28,135.14,135.14,5331.0,120.4661,120.5374,120.4127,120.4127,5331.0
2019-08-26 12:15:00,135.12,135.17,134.99,134.99,9598.0,120.3949,120.4394,120.279,120.279,9598.0
2019-08-26 12:20:00,135.02,135.39,135.02,135.32,16152.0,120.3057,120.6354,120.3057,120.5731,16152.0
2019-08-26 12:25:00,135.29,135.39,135.19,135.23,6754.0,120.5463,120.6354,120.4572,120.4929,6754.0
2019-08-26 12:30:00,135.25,135.28,135.17,135.21,10650.0,120.5107,120.5374,120.4394,120.475,10650.0
2019-08-26 12:35:00,135.23,135.25,135.17,135.21,12248.0,120.4929,120.5107,120.4394,120.475,12248.0
2019-08-26 12:40:00,135.23,135.24,135.15,135.2,6527.0,120.4929,120.5018,120.4216,120.4661,6527.0
2019-08-26 12:45:00,135.21,135.22,135.13,135.2,6653.0,120.475,120.484,120.4038,120.4661,6653.0
2019-08-26 12:50:00,135.21,135.29,135.18,135.29,7084.0,120.475,120.5463,120.4483,120.5463,7084.0
2019-08-26 12:55:00,135.32,135.44,135.24,135.36,9684.0,120.5731,120.68,120.5018,120.6087,9684.0
2019-08-26 13:00:00,135.35,135.49,135.32,135.49,10707.0,120.5998,120.7245,120.5731,120.7245,10707.0
2019-08-26 13:05:00,135.49,135.53,135.3,135.44,22395.0,120.7245,120.7602,120.5552,120.68,22395.0
2019-08-26 13:10:00,135.42,135.44,135.25,135.26,7204.0,120.6622,120.68,120.5107,120.5196,7204.0
2019-08-26 13:15:00,135.25,135.33,135.22,135.23,9180.0,120.5107,120.582,120.484,120.4929,9180.0
2019-08-26 13:20:00,135.25,135.33,135.21,135.21,8179.0,120.5107,120.582,120.475,120.475,8179.0
2019-08-26 13:25:00,135.23,135.24,135.09,135.19,10070.0,120.4929,120.5018,120.3681,120.4572,10070.0
2019-08-26 13:30:00,135.18,135.18,135.03,135.08,11005.0,120.4483,120.4483,120.3147,120.3592,11005.0
2019-08-26 13:35:00,135.11,135.15,135.1,135.1,8640.0,120.3859,120.4216,120.377,120.377,8640.0
2019-08-26 13:40:00,135.11,135.16,135.1,135.15,4334.0,120.3859,120.4305,120.377,120.4216,4334.0
2019-08-26 13:45:00,135.17,135.31,135.15,135.3,7240.0,120.4394,120.5641,120.4216,120.5552,7240.0
2019-08-26 13:50:00,135.31,135.34,135.21,135.24,6191.0,120.5641,120.5909,120.475,120.5018,6191.0
2019-08-26 13:55:00,135.21,135.31,135.11,135.3,7061.0,120.475,120.5641,120.3859,120.5552,7061.0
2019-08-26 14:00:00,135.31,135.32,135.07,135.1,12723.0,120.5641,120.5731,120.3503,120.377,12723.0
2019-08-26 14:05:00,135.08,135.14,135.01,135.04,14916.0,120.3592,120.4127,120.2968,120.3236,14916.0
2019-08-26 14:10:00,135.05,135.06,134.96,134.99,10032.0,120.3325,120.3414,120.2523,120.279,10032.0
2019-08-26 14:15:00,135.0,135.1,134.98,135.02,11295.0,120.2879,120.377,120.2701,120.3057,11295.0
2019-08-26 14:20:00,135.02,135.05,134.95,135.0,9294.0,120.3057,120.3325,120.2434,120.2879,9294.0
2019-08-26 14:25:00,135.01,135.02,134.94,135.02,11021.0,120.2968,120.3057,120.2345,120.3057,11021.0
2019-08-26 14:30:00,134.98,135.16,134.97,135.08,16093.0,120.2701,120.4305,120.2612,120.3592,16093.0
2019-08-26 14:35:00,135.05,135.12,135.04,135.09,8006.0,120.3325,120.3949,120.3236,120.3681,8006.0
2019-08-26 14:40:00,135.09,135.22,135.07,135.14,7453.0,120.3681,120.484,120.3503,120.4127,7453.0
2019-08-26 14:45:00,135.15,135.2,135.06,135.07,10526.0,120.4216,120.4661,120.3414,120.3503,10526.0
2019-08-26 14:50:00,135.09,135.18,135.03,135.09,10343.0,120.3681,120.4483,120.3147,120.3681,10343.0
2019-08-26 14:55:00,135.09,135.22,135.05,135.21,8686.0,120.3681,120.484,120.3325,120.475,8686.0
2019-08-26 15:00:00,135.3,135.48,135.29,135.29,13045.0,120.5552,120.7156,120.5463,120.5463,13045.0
2019-08-26 15:05:00,135.29,135.29,135.13,135.21,13475.0,120.5463,120.5463,120.4038,120.475,13475.0
2019-08-26 15:10:00,135.23,135.36,135.21,135.32,8681.0,120.4929,120.6087,120.475,120.5731,8681.0
2019-08-26 15:15:00,135.34,135.48,135.27,135.42,14530.0,120.5909,120.7156,120.5285,120.6622,14530.0
2019-08-26 15:20:00,135.41,135.49,135.38,135.48,18325.0,120.6532,120.7245,120.6265,120.7156,18325.0
2019-08-26 15:25:00,135.47,135.51,135.35,135.37,17012.0,120.7067,120.7423,120.5998,120.6176,17012.0
2019-08-26 15:30:00,135.38,135.57,135.37,135.45,28272.0,120.6265,120.7958,120.6176,120.6889,28272.0
2019-08-26 15:35:00,135.47,135.48,135.15,135.2,24681.0,120.7067,120.7156,120.4216,120.4661,24681.0
2019-08-26 15:40:00,135.19,135.22,135.14,135.15,19403.0,120.4572,120.484,120.4127,120.4216,19403.0
2019-08-26 15:45:00,135.14,135.29,135.13,135.22,25041.0,120.4127,120.5463,120.4038,120.484,25041.0
2019-08-26 15:50:00,135.2,135.46,135.18,135.46,47889.0,120.4661,120.6978,120.4483,120.6978,47889.0
2019-08-26 15:55:00,135.47,135.7,135.27,135.7,185843.0,120.7067,120.9116,120.5285,120.9116,185843.0
2019-08-27 09:30:00,136.24,136.66,135.59,135.6,47000.0,121.3928,121.767,120.8136,120.8225,47000.0
2019-08-27 09:35:00,135.61,136.09,135.35,135.41,24200.0,120.8315,121.2591,120.5998,120.6532,24200.0
2019-08-27 09:40:00,135.39,135.94,135.35,135.84,24891.0,120.6354,121.1255,120.5998,121.0364,24891.0
2019-08-27 09:45:00,135.84,136.48,135.83,136.31,10748.0,121.0364,121.6066,121.0275,121.4552,10748.0
2019-08-27 09:50:00,136.33,136.46,136.0,136.19,13725.0,121.473,121.5888,121.1789,121.3482,13725.0
2019-08-27 09:55:00,136.22,136.42,136.2,136.33,14599.0,121.375,121.5532,121.3572,121.473,14599.0
2019-08-27 10:00:00,136.34,136.43,136.1,136.1,13512.0,121.4819,121.5621,121.2681,121.2681,13512.0
2019-08-27 10:05:00,136.13,136.3,136.09,136.16,17242.0,121.2948,121.4463,121.2591,121.3215,17242.0
2019-08-27 10:10:00,136.17,136.4,136.12,136.4,15505.0,121.3304,121.5354,121.2859,121.5354,15505.0
2019-08-27 10:15:00,136.38,136.4,136.2,136.27,14325.0,121.5175,121.5354,121.3572,121.4195,14325.0
2019-08-27 10:20:00,136.27,136.41,136.06,136.12,12380.0,121.4195,121.5443,121.2324,121.2859,12380.0
2019-08-27 10:25:00,136.12,136.22,136.07,136.12,10295.0,121.2859,121.375,121.2413,121.2859,10295.0
2019-08-27 10:30:00,136.11,136.2,136.1,136.16,10348.0,121.277,121.3572,121.2681,121.3215,10348.0
2019-08-27 10:35:00,136.12,136.25,136.08,136.24,7614.0,121.2859,121.4017,121.2502,121.3928,7614.0
2019-08-27 10:40:00,136.25,136.35,136.12,136.22,9672.0,121.4017,121.4908,121.2859,121.375,9672.0
2019-08-27 10:45:00,136.22,136.28,136.02,136.08,8167.0,121.375,121.4284,121.1968,121.2502,8167.0
2019-08-27 10:50:00,136.08,136.25,136.07,136.14,8415.0,121.2502,121.4017,121.2413,121.3037,8415.0
2019-08-27 10:55:00,136.15,136.17,136.02,136.05,17287.0,121.3126,121.3304,121.1968,121.2235,17287.0
2019-08-27 11:00:00,136.09,136.35,136.03,136.3,20570.0,121.2591,121.4908,121.2057,121.4463,20570.0
2019-08-27 11:05:00,136.31,136.32,135.98,135.98,12780.0,121.4552,121.4641,121.1611,121.1611,12780.0
2019-08-27 11:10:00,135.98,135.98,135.83,135.89,13088.0,121.1611,121.1611,121.0275,121.0809,13088.0
2019-08-27 11:15:00,135.91,135.93,135.58,135.65,17199.0,121.0988,121.1166,120.8047,120.8671,17199.0
2019-08-27 11:20:00,135.67,135.84,135.58,135.69,17137.0,120.8849,121.0364,120.8047,120.9027,17137.0
2019-08-27 11:25:00,135.73,135.83,135.66,135.7,14455.0,120.9384,121.0275,120.876,120.9116,14455.0
2019-08-27 11:30:00,135.66,135.87,135.6,135.87,9022.0,120.876,121.0631,120.8225,121.0631,9022.0
2019-08-27 11:35:00,135.86,135.88,135.65,135.73,23211.0,121.0542,121.072,120.8671,120.9384,23211.0
2019-08-27 11:40:00,135.71,135.79,135.69,135.74,16347.0,120.9206,120.9918,120.9027,120.9473,16347.0
2019-08-27 11:45:00,135.81,135.89,135.61,135.77,17741.0,121.0097,121.0809,120.8315,120.974,17741.0
2019-08-27 11:50:00,135.77,135.85,135.72,135.82,14640.0,120.974,121.0453,120.9295,121.0186,14640.0
2019-08-27 11:55:00,135.8,135.89,135.53,135.58,11048.0,121.0007,121.0809,120.7602,120.8047,11048.0
2019-08-27 12:00:00,135.6,135.75,135.49,135.49,11352.0,120.8225,120.9562,120.7245,120.7245,11352.0
2019-08-27 12:05:00,135.51,135.62,135.42,135.58,6153.0,120.7423,120.8404,120.6622,120.8047,6153.0
2019-08-27 12:10:00,135.58,135.66,135.52,135.59,13695.0,120.8047,120.876,120.7513,120.8136,13695.0
2019-08-27 12:15:00,135.58,135.62,135.49,135.49,17597.0,120.8047,120.8404,120.7245,120.7245,17597.0
2019-08-27 12:20:00,135.47,135.61,135.42,135.55,11385.0,120.7067,120.8315,120.6622,120.778,11385.0
2019-08-27 12:25:00,135.58,135.65,135.55,135.58,7740.0,120.8047,120.8671,120.778,120.8047,7740.0
2019-08-27 12:30:00,135.55,135.61,135.2,135.3,15019.0,120.778,120.8315,120.4661,120.5552,15019.0
2019-08-27 12:35:00,135.2,135.34,135.06,135.06,5407.0,120.4661,120.5909,120.3414,120.3414,5407.0
2019-08-27 12:40:00,135.09,135.2,135.02,135.19,10957.0,120.3681,120.4661,120.3057,120.4572,10957.0
2019-08-27 12:45:00,135.24,135.52,135.24,135.51,7754.0,120.5018,120.7513,120.5018,120.7423,7754.0
2019-08-27 12:50:00,135.52,135.54,135.14,135.25,7470.0,120.7513,120.7691,120.4127,120.5107,7470.0
2019-08-27 12:55:00,135.27,135.37,135.23,135.26,5364.0,120.5285,120.6176,120.4929,120.5196,5364.0
2019-08-27 13:00:00,135.21,135.36,135.11,135.28,9828.0,120.475,120.6087,120.3859,120.5374,9828.0
2019-08-27 13:05:00,135.27,135.34,135.17,135.22,9412.0,120.5285,120.5909,120.4394,120.484,9412.0
2019-08-27 13:10:00,135.22,135.29,135.18,135.25,16670.0,120.484,120.5463,120.4483,120.5107,16670.0
2019-08-27 13:15:00,135.25,135.29,135.09,135.26,9586.0,120.5107,120.5463,120.3681,120.5196,9586.0
2019-08-27 13:20:00,135.26,135.45,135.19,135.45,17467.0,120.5196,120.6889,120.4572,120.6889,17467.0
2019-08-27 13:25:00,135.5,135.54,135.45,135.51,12474.0,120.7334,120.7691,120.6889,120.7423,12474.0
2019-08-27 13:30:00,135.54,135.54,135.42,135.46,8392.0,120.7691,120.7691,120.6622,120.6978,8392.0
2019-08-27 13:35:00,135.47,135.96,135.46,135.68,12563.0,120.7067,121.1433,120.6978,120.8938,12563.0
2019-08-27 13:40:00,135.71,135.85,135.68,135.72,7313.0,120.9206,121.0453,120.8938,120.9295,7313.0
2019-08-27 13:45:00,135.72,135.81,135.71,135.78,7667.0,120.9295,121.0097,120.9206,120.9829,7667.0
2019-08-27 13:50:00,135.8,135.87,135.77,135.81,9003.0,121.0007,121.0631,120.974,121.0097,9003.0
2019-08-27 13:55:00,135.81,135.95,135.81,135.93,8595.0,121.0097,121.1344,121.0097,121.1166,8595.0
2019-08-27 14:00:00,135.92,135.98,135.81,135.84,20092.0,121.1077,121.1611,121.0097,121.0364,20092.0
2019-08-27 14:05:00,135.84,135.9,135.77,135.78,12322.0,121.0364,121.0898,120.974,120.9829,12322.0
2019-08-27 14:10:00,135.79,135.88,135.75,135.86,13664.0,120.9918,121.072,120.9562,121.0542,13664.0
2019-08-27 14:15:00,135.85,135.93,135.81,135.93,13784.0,121.0453,121.1166,121.0097,121.1166,13784.0
2019-08-27 14:20:00,135.93,136.06,135.89,136.04,18092.0,121.1166,121.2324,121.0809,121.2146,18092.0
2019-08-27 14:25:00,136.05,136.27,136.03,136.22,38915.0,121.2235,121.4195,121.2057,121.375,38915.0
2019-08-27 14:30:00,136.22,136.28,136.09,136.27,25759.0,121.375,121.4284,121.2591,121.4195,25759.0
2019-08-27 14:35:00,136.27,136.33,136.2,136.29,20918.0,121.4195,121.473,121.3572,121.4373,20918.0
2019-08-27 14:40:00,136.3,136.53,136.22,136.51,20914.0,121.4463,121.6512,121.375,121.6334,20914.0
2019-08-27 14:45:00,136.54,136.62,136.37,136.56,20827.0,121.6601,121.7314,121.5086,121.6779,20827.0
2019-08-27 14:50:00,136.56,136.78,136.56,136.75,23638.0,121.6779,121.8739,121.6779,121.8472,23638.0
2019-08-27 14:55:00,136.74,136.83,136.66,136.72,15992.0,121.8383,121.9185,121.767,121.8205,15992.0
2019-08-27 15:00:00,136.74,136.84,136.59,136.79,12712.0,121.8383,121.9274,121.7047,121.8829,12712.0
2019-08-27 15:05:00,136.82,136.85,136.66,136.69,22252.0,121.9096,121.9363,121.767,121.7938,22252.0
2019-08-27 15:10:00,136.68,136.68,136.43,136.54,20679.0,121.7848,121.7848,121.5621,121.6601,20679.0
2019-08-27 15:15:00,136.54,136.61,136.47,136.61,24849.0,121.6601,121.7225,121.5977,121.7225,24849.0
2019-08-27 15:20:00,136.58,136.6,136.43,136.56,24808.0,121.6957,121.7136,121.5621,121.6779,24808.0
2019-08-27 15:25:00,136.58,136.64,136.47,136.47,35165.0,121.6957,121.7492,121.5977,121.5977,35165.0
2019-08-27 15:30:00,136.47,136.49,136.31,136.44,29927.0,121.5977,121.6156,121.4552,121.571,29927.0
2019-08-27 15:35:00,136.46,136.66,136.46,136.66,23205.0,121.5888,121.767,121.5888,121.767,23205.0
2019-08-27 15:40:00,136.66,136.84,136.65,136.67,24706.0,121.767,121.9274,121.7581,121.7759,24706.0
2019-08-27 15:45:00,136.67,136.88,136.64,136.78,30759.0,121.7759,121.963,121.7492,121.8739,30759.0
2019-08-27 15:50:00,136.76,136.78,136.23,136.6,76452.0,121.8561,121.8739,121.3839,121.7136,76452.0
2019-08-27 15:55:00,136.59,137.01,136.52,136.75,255489.0,121.7047,122.0789,121.6423,121.8472,255489.0
2019-08-28 09:30:00,135.86,136.38,135.22,135.59,30621.0,121.0542,121.5175,120.484,120.8136,30621.0
2019-08-28 09:35:00,135.45,135.72,134.8,135.28,38263.0,120.6889,120.9295,120.1097,120.5374,38263.0
2019-08-28 09:40:00,135.15,135.71,134.85,135.65,20120.0,120.4216,120.9206,120.1543,120.8671,20120.0
2019-08-28 09:45:00,135.59,135.75,135.42,135.56,24571.0,120.8136,120.9562,120.6622,120.7869,24571.0
2019-08-28 09:50:00,135.56,135.93,135.45,135.75,10327.0,120.7869,121.1166,120.6889,120.9562,10327.0
2019-08-28 09:55:00,135.78,135.95,135.67,135.95,16366.0,120.9829,121.1344,120.8849,121.1344,16366.0
2019-08-28 10:00:00,135.95,136.28,135.89,136.19,24070.0,121.1344,121.4284,121.0809,121.3482,24070.0
2019-08-28 10:05:00,136.16,136.46,136.15,136.43,21216.0,121.3215,121.5888,121.3126,121.5621,21216.0
2019-08-28 10:10:00,136.42,136.5,136.25,136.5,24518.0,121.5532,121.6245,121.4017,121.6245,24518.0
2019-08-28 10:15:00,136.5,136.54,136.3,136.31,19346.0,121.6245,121.6601,121.4463,121.4552,19346.0
2019-08-28 10:20:00,136.31,136.46,136.23,136.24,17328.0,121.4552,121.5888,121.3839,121.3928,17328.0
2019-08-28 10:25:00,136.21,136.26,136.04,136.04,10410.0,121.3661,121.4106,121.2146,121.2146,10410.0
2019-08-28 10:30:00,136.05,136.24,135.88,135.95,19931.0,121.2235,121.3928,121.072,121.1344,19931.0
2019-08-28 10:35:00,135.91,136.19,135.91,135.96,9049.0,121.0988,121.3482,121.0988,121.1433,9049.0
2019-08-28 10:40:00,135.96,136.29,135.88,136.18,11280.0,121.1433,121.4373,121.072,121.3393,11280.0
2019-08-28 10:45:00,136.22,136.25,136.0,136.0,9551.0,121.375,121.4017,121.1789,121.1789,9551.0
2019-08-28 10:50:00,136.01,136.15,136.0,136.1,14496.0,121.1879,121.3126,121.1789,121.2681,14496.0
2019-08-28 10:55:00,136.11,136.11,135.94,136.0,9936.0,121.277,121.277,121.1255,121.1789,9936.0
2019-08-28 11:00:00,136.03,136.09,135.83,135.98,13589.0,121.2057,121.2591,121.0275,121.1611,13589.0
2019-08-28 11:05:00,135.97,135.99,135.89,135.94,16755.0,121.1522,121.17,121.0809,121.1255,16755.0
2019-08-28 11:10:00,135.96,135.97,135.65,135.85,35180.0,121.1433,121.1522,120.8671,121.0453,35180.0
2019-08-28 11:15:00,135.85,135.94,135.79,135.86,14985.0,121.0453,121.1255,120.9918,121.0542,14985.0
2019-08-28 11:20:00,135.85,136.18,135.74,136.02,10607.0,121.0453,121.3393,120.9473,121.1968,10607.0
2019-08-28 11:25:00,136.06,136.21,135.97,136.13,13769.0,121.2324,121.3661,121.1522,121.2948,13769.0
2019-08-28 11:30:00,136.15,136.2,136.08,136.08,10646.0,121.3126,121.3572,121.2502,121.2502,10646.0
2019-08-28 11:35:00,136.07,136.21,136.04,136.16,9951.0,121.2413,121.3661,121.2146,121.3215,9951.0
2019-08-28 11:40:00,136.18,136.5,136.14,136.48,9661.0,121.3393,121.6245,121.3037,121.6066,9661.0
2019-08-28 11:45:00,136.49,136.5,136.35,136.35,22761.0,121.6156,121.6245,121.4908,121.4908,22761.0
2019-08-28 11:50:00,136.39,136.56,136.36,136.55,7906.0,121.5264,121.6779,121.4997,121.669,7906.0
2019-08-28 11:55:00,136.53,136.53,136.35,136.37,10324.0,121.6512,121.6512,121.4908,121.5086,10324.0
2019-08-28 12:00:00,136.39,136.43,136.31,136.38,11903.0,121.5264,121.5621,121.4552,121.5175,11903.0
2019-08-28 12:05:00,136.38,136.49,136.37,136.49,5880.0,121.5175,121.6156,121.5086,121.6156,5880.0
2019-08-28 12:10:00,136.47,136.5,136.28,136.28,8528.0,121.5977,121.6245,121.4284,121.4284,8528.0
2019-08-28 12:15:00,136.33,136.7,136.33,136.65,9663.0,121.473,121.8027,121.473,121.7581,9663.0
2019-08-28 12:20:00,136.65,136.87,136.55,136.79,14998.0,121.7581,121.9541,121.669,121.8829,14998.0
2019-08-28 12:25:00,136.77,136.83,136.65,136.75,10097.0,121.865,121.9185,121.7581,121.8472,10097.0
2019-08-28 12:30:00,136.75,136.78,136.57,136.6,6652.0,121.8472,121.8739,121.6868,121.7136,6652.0
2019-08-28 12:35:00,136.62,136.63,136.39,136.42,9996.0,121.7314,121.7403,121.5264,121.5532,9996.0
2019-08-28 12:40:00,136.42,136.5,136.4,136.45,7040.0,121.5532,121.6245,121.5354,121.5799,7040.0
2019-08-28 12:45:00,136.44,136.5,136.41,136.47,9027.0,121.571,121.6245,121.5443,121.5977,9027.0
2019-08-28 12:50:00,136.48,136.68,136.46,136.67,8039.0,121.6066,121.7848,121.5888,121.7759,8039.0
2019-08-28 12:55:00,136.65,136.78,136.61,136.74,8282.0,121.7581,121.8739,121.7225,121.8383,8282.0
2019-08-28 13:00:00,136.74,136.76,136.51,136.57,13365.0,121.8383,121.8561,121.6334,121.6868,13365.0
2019-08-28 13:05:00,136.59,136.59,136.37,136.37,18916.0,121.7047,121.7047,121.5086,121.5086,18916.0
2019-08-28 13:10:00,136.35,136.36,136.2,136.25,6819.0,121.4908,121.4997,121.3572,121.4017,6819.0
2019-08-28 13:15:00,136.23,136.37,136.19,136.36,7093.0,121.3839,121.5086,121.3482,121.4997,7093.0
2019-08-28 13:20:00,136.37,136.4,136.27,136.38,9757.0,121.5086,121.5354,121.4195,121.5175,9757.0
2019-08-28 13:25:00,136.39,136.49,136.38,136.47,6339.0,121.5264,121.6156,121.5175,121.5977,6339.0
2019-08-28 13:30:00,136.47,136.53,136.43,136.5,6715.0,121.5977,121.6512,121.5621,121.6245,6715.0
2019-08-28 13:35:00,136.51,136.54,136.47,136.5,5130.0,121.6334,121.6601,121.5977,121.6245,5130.0
2019-08-28 13:40:00,136.5,136.59,136.48,136.55,9104.0,121.6245,121.7047,121.6066,121.669,9104.0
2019-08-28 13:45:00,136.55,136.66,136.53,136.66,9036.0,121.669,121.767,121.6512,121.767,9036.0
2019-08-28 13:50:00,136.66,136.66,136.55,136.59,10082.0,121.767,121.767,121.669,121.7047,10082.0
2019-08-28 13:55:00,136.63,136.69,136.55,136.61,19905.0,121.7403,121.7938,121.669,121.7225,19905.0
2019-08-28 14:00:00,136.6,136.73,136.57,136.7,10492.0,121.7136,121.8294,121.6868,121.8027,10492.0
2019-08-28 14:05:00,136.65,136.71,136.61,136.64,8904.0,121.7581,121.8116,121.7225,121.7492,8904.0
2019-08-28 14:10:00,136.65,136.67,136.57,136.58,7298.0,121.7581,121.7759,121.6868,121.6957,7298.0
2019-08-28 14:15:00,136.58,136.63,136.52,136.63,8071.0,121.6957,121.7403,121.6423,121.7403,8071.0
2019-08-28 14:20:00,136.62,136.73,136.6,136.73,7535.0,121.7314,121.8294,121.7136,121.8294,7535.0
2019-08-28 14:25:00,136.73,136.78,136.69,136.77,10494.0,121.8294,121.8739,121.7938,121.865,10494.0
2019-08-28 14:30:00,136.78,136.93,136.74,136.93,10573.0,121.8739,122.0076,121.8383,122.0076,10573.0
2019-08-28 14:35:00,136.92,136.93,136.84,136.86,6303.0,121.9987,122.0076,121.9274,121.9452,6303.0
2019-08-28 14:40:00,136.86,136.93,136.84,136.87,10615.0,121.9452,122.0076,121.9274,121.9541,10615.0
2019-08-28 14:45:00,136.85,137.16,136.85,137.06,11074.0,121.9363,122.2125,121.9363,122.1234,11074.0
2019-08-28 14:50:00,137.1,137.17,137.01,137.01,18768.0,122.1591,122.2214,122.0789,122.0789,18768.0
2019-08-28 14:55:00,136.99,136.99,136.88,136.93,9235.0,122.0611,122.0611,121.963,122.0076,9235.0
2019-08-28 15:00:00,136.93,136.98,136.84,136.86,12981.0,122.0076,122.0522,121.9274,121.9452,12981.0
2019-08-28 15:05:00,136.87,136.94,136.83,136.87,9256.0,121.9541,122.0165,121.9185,121.9541,9256.0
2019-08-28 15:10:00,136.88,137.01,136.83,137.0,12748.0,121.963,122.0789,121.9185,122.07,12748.0
2019-08-28 15:15:00,137.02,137.15,136.93,137.15,9905.0,122.0878,122.2036,122.0076,122.2036,9905.0
2019-08-28 15:20:00,137.13,137.13,136.86,136.91,9810.0,122.1858,122.1858,121.9452,121.9898,9810.0
2019-08-28 15:25:00,136.87,136.92,136.74,136.9,11331.0,121.9541,121.9987,121.8383,121.9809,11331.0
2019-08-28 15:30:00,136.88,136.95,136.79,136.88,12768.0,121.963,122.0254,121.8829,121.963,12768.0
2019-08-28 15:35:00,136.87,137.05,136.86,136.99,14872.0,121.9541,122.1145,121.9452,122.0611,14872.0
2019-08-28 15:40:00,137.0,137.02,136.93,136.96,24111.0,122.07,122.0878,122.0076,122.0343,24111.0
2019-08-28 15:45:00,136.97,137.62,136.97,137.17,88445.0,122.0432,122.6224,122.0432,122.2214,88445.0
2019-08-28 15:50:00,137.15,137.19,137.03,137.12,41219.0,122.2036,122.2393,122.0967,122.1769,41219.0
2019-08-28 15:55:00,137.1,137.16,136.94,137.02,116361.0,122.1591,122.2125,122.0165,122.0878,116361.0
2019-08-29 09:30:00,138.19,139.0,138.07,138.71,45289.0,123.1303,123.852,123.0234,123.5936,45289.0
2019-08-29 09:35:00,138.81,138.82,138.19,138.21,21096.0,123.6827,123.6916,123.1303,123.1481,21096.0
2019-08-29 09:40:00,138.26,138.27,137.69,137.97,20429.0,123.1927,123.2016,122.6848,122.9343,20429.0
2019-08-29 09:45:00,138.03,138.26,138.01,138.12,29889.0,122.9877,123.1927,122.9699,123.0679,29889.0
2019-08-29 09:50:00,138.14,138.45,138.11,138.33,27153.0,123.0857,123.362,123.059,123.255,27153.0
2019-08-29 09:55:00,138.31,138.55,138.15,138.55,9295.0,123.2372,123.4511,123.0946,123.4511,9295.0
2019-08-29 10:00:00,138.51,138.56,138.28,138.28,21586.0,123.4154,123.46,123.2105,123.2105,21586.0
2019-08-29 10:05:00,138.32,138.52,138.32,138.36,8668.0,123.2461,123.4243,123.2461,123.2818,8668.0
2019-08-29 10:10:00,138.3,138.3,138.01,138.18,8055.0,123.2283,123.2283,122.9699,123.1214,8055.0
2019-08-29 10:15:00,138.22,138.31,138.04,138.04,6219.0,123.157,123.2372,122.9966,122.9966,6219.0
2019-08-29 10:20:00,138.04,138.42,138.04,138.36,13761.0,122.9966,123.3352,122.9966,123.2818,13761.0
2019-08-29 10:25:00,138.36,138.39,138.27,138.34,22137.0,123.2818,123.3085,123.2016,123.2639,22137.0
2019-08-29 10:30:00,138.36,138.38,138.19,138.21,3535.0,123.2818,123.2996,123.1303,123.1481,3535.0
2019-08-29 10:35:00,138.22,138.28,137.5,137.89,10624.0,123.157,123.2105,122.5155,122.863,10624.0
2019-08-29 10:40:00,137.88,137.96,137.76,137.78,6870.0,122.8541,122.9254,122.7471,122.765,6870.0
2019-08-29 10:45:00,137.8,137.8,137.38,137.39,8419.0,122.7828,122.7828,122.4086,122.4175,8419.0
2019-08-29 10:50:00,137.52,137.67,137.46,137.46,9713.0,122.5333,122.667,122.4798,122.4798,9713.0
2019-08-29 10:55:00,137.51,137.7,137.49,137.61,24711.0,122.5244,122.6937,122.5066,122.6135,24711.0
2019-08-29 11:00:00,137.61,137.68,137.53,137.67,12764.0,122.6135,122.6759,122.5422,122.667,12764.0
2019-08-29 11:05:00,137.74,137.94,137.74,137.8,26403.0,122.7293,122.9075,122.7293,122.7828,26403.0
2019-08-29 11:10:00,137.81,137.97,137.8,137.92,9538.0,122.7917,122.9343,122.7828,122.8897,9538.0
2019-08-29 11:15:00,137.91,137.96,137.84,137.91,12574.0,122.8808,122.9254,122.8184,122.8808,12574.0
2019-08-29 11:20:00,137.92,137.96,137.87,137.96,12330.0,122.8897,122.9254,122.8452,122.9254,12330.0
2019-08-29 11:25:00,137.97,137.99,137.77,137.77,6798.0,122.9343,122.9521,122.7561,122.7561,6798.0
2019-08-29 11:30:00,137.77,137.84,137.7,137.82,10464.0,122.7561,122.8184,122.6937,122.8006,10464.0
2019-08-29 11:35:00,137.83,137.94,137.79,137.86,10095.0,122.8095,122.9075,122.7739,122.8363,10095.0
2019-08-29 11:40:00,137.85,137.9,137.72,137.73,6418.0,122.8273,122.8719,122.7115,122.7204,6418.0
2019-08-29 11:45:00,137.7,137.72,137.63,137.71,21574.0,122.6937,122.7115,122.6313,122.7026,21574.0
2019-08-29 11:50:00,137.68,137.7,137.59,137.65,15131.0,122.6759,122.6937,122.5957,122.6491,15131.0
2019-08-29 11:55:00,137.67,137.75,137.64,137.71,8868.0,122.667,122.7382,122.6402,122.7026,8868.0
2019-08-29 12:00:00,137.73,137.75,137.6,137.62,5846.0,122.7204,122.7382,122.6046,122.6224,5846.0
2019-08-29 12:05:00,137.62,137.68,137.6,137.6,4560.0,122.6224,122.6759,122.6046,122.6046,4560.0
2019-08-29 12:10:00,137.62,137.87,137.62,137.87,8686.0,122.6224,122.8452,122.6224,122.8452,8686.0
2019-08-29 12:15:00,137.84,137.86,137.77,137.85,5726.0,122.8184,122.8363,122.7561,122.8273,5726.0
2019-08-29 12:20:00,137.85,138.03,137.82,137.95,6058.0,122.8273,122.9877,122.8006,122.9164,6058.0
2019-08-29 12:25:00,137.96,138.01,137.93,137.96,12479.0,122.9254,122.9699,122.8986,122.9254,12479.0
2019-08-29 12:30:00,137.97,138.02,137.89,137.96,15242.0,122.9343,122.9788,122.863,122.9254,15242.0
2019-08-29 12:35:00,137.95,138.02,137.87,137.89,16644.0,122.9164,122.9788,122.8452,122.863,16644.0
2019-08-29 12:40:00,137.89,137.91,137.77,137.77,4215.0,122.863,122.8808,122.7561,122.7561,4215.0
2019-08-29 12:45:00,137.78,137.91,137.74,137.87,9385.0,122.765,122.8808,122.7293,122.8452,9385.0
2019-08-29 12:50:00,137.85,137.87,137.76,137.79,3700.0,122.8273,122.8452,122.7471,122.7739,3700.0
2019-08-29 12:55:00,137.76,137.85,137.75,137.82,5957.0,122.7471,122.8273,122.7382,122.8006,5957.0
2019-08-29 13:00:00,137.83,138.01,137.77,137.97,14896.0,122.8095,122.9699,122.7561,122.9343,14896.0
2019-08-29 13:05:00,137.96,138.01,137.92,137.96,12429.0,122.9254,122.9699,122.8897,122.9254,12429.0
2019-08-29 13:10:00,137.93,138.02,137.93,137.96,15782.0,122.8986,122.9788,122.8986,122.9254,15782.0
2019-08-29 13:15:00,137.94,138.02,137.89,138.01,17156.0,122.9075,122.9788,122.863,122.9699,17156.0
2019-08-29 13:20:00,138.01,138.22,137.95,138.15,44982.0,122.9699,123.157,122.9164,123.0946,44982.0
2019-08-29 13:25:00,138.15,138.2,138.06,138.06,10248.0,123.0946,123.1392,123.0145,123.0145,10248.0
2019-08-29 13:30:00,138.07,138.07,137.94,137.97,6505.0,123.0234,123.0234,122.9075,122.9343,6505.0
2019-08-29 13:35:00,137.98,138.07,137.89,138.02,21833.0,122.9432,123.0234,122.863,122.9788,21833.0
2019-08-29 13:40:00,138.0,138.01,137.83,137.84,8742.0,122.961,122.9699,122.8095,122.8184,8742.0
2019-08-29 13:45:00,137.82,138.05,137.82,138.05,8083.0,122.8006,123.0055,122.8006,123.0055,8083.0
2019-08-29 13:50:00,138.08,138.13,138.01,138.06,9262.0,123.0323,123.0768,122.9699,123.0145,9262.0
2019-08-29 13:55:00,138.1,138.13,138.03,138.1,9651.0,123.0501,123.0768,122.9877,123.0501,9651.0
2019-08-29 14:00:00,138.16,138.19,138.09,138.13,4400.0,123.1036,123.1303,123.0412,123.0768,4400.0
2019-08-29 14:05:00,138.11,138.17,138.07,138.1,6505.0,123.059,123.1125,123.0234,123.0501,6505.0
2019-08-29 14:10:00,138.12,138.14,138.08,138.08,3934.0,123.0679,123.0857,123.0323,123.0323,3934.0
2019-08-29 14:15:00,138.08,138.08,137.88,137.94,12324.0,123.0323,123.0323,122.8541,122.9075,12324.0
2019-08-29 14:20:00,137.93,138.01,137.9,137.95,14550.0,122.8986,122.9699,122.8719,122.9164,14550.0
2019-08-29 14:25:00,137.95,138.06,137.9,138.02,13274.0,122.9164,123.0145,122.8719,122.9788,13274.0
2019-08-29 14:30:00,138.05,138.06,137.9,137.92,13967.0,123.0055,123.0145,122.8719,122.8897,13967.0
2019-08-29 14:35:00,137.93,137.96,137.86,137.87,6762.0,122.8986,122.9254,122.8363,122.8452,6762.0
2019-08-29 14:40:00,137.86,137.92,137.81,137.84,4750.0,122.8363,122.8897,122.7917,122.8184,4750.0
2019-08-29 14:45:00,137.83,137.84,137.77,137.77,4645.0,122.8095,122.8184,122.7561,122.7561,4645.0
2019-08-29 14:50:00,137.79,137.83,137.7,137.74,8055.0,122.7739,122.8095,122.6937,122.7293,8055.0
2019-08-29 14:55:00,137.75,137.8,137.7,137.76,9161.0,122.7382,122.7828,122.6937,122.7471,9161.0
2019-08-29 15:00:00,137.78,137.79,137.71,137.76,6211.0,122.765,122.7739,122.7026,122.7471,6211.0
2019-08-29 15:05:00,137.76,137.79,137.62,137.67,13609.0,122.7471,122.7739,122.6224,122.667,13609.0
2019-08-29 15:10:00,137.67,137.67,137.43,137.5,62061.0,122.667,122.667,122.4531,122.5155,62061.0
2019-08-29 15:15:00,137.51,137.56,137.47,137.55,7571.0,122.5244,122.5689,122.4888,122.56,7571.0
2019-08-29 15:20:00,137.56,137.56,137.47,137.5,9400.0,122.5689,122.5689,122.4888,122.5155,9400.0
2019-08-29 15:25:00,137.5,137.5,137.34,137.36,11012.0,122.5155,122.5155,122.3729,122.3907,11012.0
2019-08-29 15:30:00,137.37,137.51,137.37,137.47,14361.0,122.3996,122.5244,122.3996,122.4888,14361.0
2019-08-29 15:35:00,137.46,137.53,137.43,137.44,20085.0,122.4798,122.5422,122.4531,122.462,20085.0
2019-08-29 15:40:00,137.44,137.44,137.28,137.3,21848.0,122.462,122.462,122.3195,122.3373,21848.0
2019-08-29 15:45:00,137.29,137.29,137.2,137.23,60181.0,122.3284,122.3284,122.2482,122.2749,60181.0
2019-08-29 15:50:00,137.24,137.33,137.17,137.22,55344.0,122.2838,122.364,122.2214,122.266,55344.0
2019-08-29 15:55:00,137.2,137.41,137.2,137.35,87174.0,122.2482,122.4353,122.2482,122.3818,87174.0
2019-08-30 09:30:00,138.37,138.65,137.82,138.17,34855.0,123.2907,123.5402,122.8006,123.1125,34855.0
2019-08-30 09:35:00,138.05,138.29,137.61,137.62,12325.0,123.0055,123.2194,122.6135,122.6224,12325.0
2019-08-30 09:40:00,137.71,137.71,136.84,136.84,9990.0,122.7026,122.7026,121.9274,121.9274,9990.0
2019-08-30 09:45:00,136.93,137.25,136.93,137.13,51884.0,122.0076,122.2927,122.0076,122.1858,51884.0
2019-08-30 09:50:00,137.13,137.19,136.99,137.13,23832.0,122.1858,122.2393,122.0611,122.1858,23832.0
2019-08-30 09:55:00,137.07,137.25,136.98,137.18,22318.0,122.1323,122.2927,122.0522,122.2304,22318.0
2019-08-30 10:00:00,137.18,137.27,136.98,137.08,24349.0,122.2304,122.3105,122.0522,122.1413,24349.0
2019-08-30 10:05:00,137.09,137.21,136.95,137.09,15475.0,122.1502,122.2571,122.0254,122.1502,15475.0
2019-08-30 10:10:00,137.09,137.25,136.83,136.93,39613.0,122.1502,122.2927,121.9185,122.0076,39613.0
2019-08-30 10:15:00,136.96,137.15,136.92,137.08,11325.0,122.0343,122.2036,121.9987,122.1413,11325.0
2019-08-30 10:20:00,137.03,137.12,136.81,137.02,18714.0,122.0967,122.1769,121.9007,122.0878,18714.0
2019-08-30 10:25:00,136.99,137.11,136.84,136.96,12690.0,122.0611,122.168,121.9274,122.0343,12690.0
2019-08-30 10:30:00,136.99,137.1,136.97,137.02,12121.0,122.0611,122.1591,122.0432,122.0878,12121.0
2019-08-30 10:35:00,136.99,137.09,136.88,136.92,19124.0,122.0611,122.1502,121.963,121.9987,19124.0
2019-08-30 10:40:00,136.93,136.97,136.76,136.76,15203.0,122.0076,122.0432,121.8561,121.8561,15203.0
2019-08-30 10:45:00,136.75,136.89,136.61,136.84,10447.0,121.8472,121.972,121.7225,121.9274,10447.0
2019-08-30 10:50:00,136.84,136.94,136.77,136.93,10741.0,121.9274,122.0165,121.865,122.0076,10741.0
2019-08-30 10:55:00,136.95,137.01,136.84,136.84,10274.0,122.0254,122.0789,121.9274,121.9274,10274.0
2019-08-30 11:00:00,136.84,136.84,136.58,136.61,18989.0,121.9274,121.9274,121.6957,121.7225,18989.0
2019-08-30 11:05:00,136.58,136.7,136.27,136.33,16562.0,121.6957,121.8027,121.4195,121.473,16562.0
2019-08-30 11:10:00,136.34,136.42,136.08,136.23,10528.0,121.4819,121.5532,121.2502,121.3839,10528.0
2019-08-30 11:15:00,136.23,136.32,135.99,135.99,16109.0,121.3839,121.4641,121.17,121.17,16109.0
2019-08-30 11:20:00,135.96,136.04,135.73,135.73,8120.0,121.1433,121.2146,120.9384,120.9384,8120.0
2019-08-30 11:25:00,135.77,136.47,135.77,136.37,29038.0,120.974,121.5977,120.974,121.5086,29038.0
2019-08-30 11:30:00,136.36,136.54,136.35,136.45,9451.0,121.4997,121.6601,121.4908,121.5799,9451.0
2019-08-30 11:35:00,136.47,136.51,136.4,136.47,8527.0,121.5977,121.6334,121.5354,121.5977,8527.0
2019-08-30 11:40:00,136.45,136.63,136.43,136.63,11365.0,121.5799,121.7403,121.5621,121.7403,11365.0
2019-08-30 11:45:00,136.65,136.69,136.56,136.63,14668.0,121.7581,121.7938,121.6779,121.7403,14668.0
2019-08-30 11:50:00,136.66,136.66,136.43,136.45,7704.0,121.767,121.767,121.5621,121.5799,7704.0
2019-08-30 11:55:00,136.44,136.45,136.22,136.25,12000.0,121.571,121.5799,121.375,121.4017,12000.0
2019-08-30 12:00:00,136.28,136.33,136.19,136.32,10647.0,121.4284,121.473,121.3482,121.4641,10647.0
2019-08-30 12:05:00,136.33,136.42,136.19,136.22,9010.0,121.473,121.5532,121.3482,121.375,9010.0
2019-08-30 12:10:00,136.18,136.37,136.18,136.34,6854.0,121.3393,121.5086,121.3393,121.4819,6854.0
2019-08-30 12:15:00,136.38,136.47,136.34,136.39,10941.0,121.5175,121.5977,121.4819,121.5264,10941.0
2019-08-30 12:20:00,136.43,136.61,136.4,136.4,8507.0,121.5621,121.7225,121.5354,121.5354,8507.0
2019-08-30 12:25:00,136.44,136.54,136.41,136.43,10883.0,121.571,121.6601,121.5443,121.5621,10883.0
2019-08-30 12:30:00,136.43,136.5,136.3,136.47,22113.0,121.5621,121.6245,121.4463,121.5977,22113.0
2019-08-30 12:35:00,136.46,136.58,136.45,136.53,6988.0,121.5888,121.6957,121.5799,121.6512,6988.0
2019-08-30 12:40:00,136.52,136.56,136.45,136.5,6768.0,121.6423,121.6779,121.5799,121.6245,6768.0
2019-08-30 12:45:00,136.53,136.54,136.41,136.5,9052.0,121.6512,121.6601,121.5443,121.6245,9052.0
2019-08-30 12:50:00,136.49,136.51,136.43,136.51,6485.0,121.6156,121.6334,121.5621,121.6334,6485.0
2019-08-30 12:55:00,136.5,136.55,136.43,136.46,8692.0,121.6245,121.669,121.5621,121.5888,8692.0
2019-08-30 13:00:00,136.45,136.5,136.32,136.34,6761.0,121.5799,121.6245,121.4641,121.4819,6761.0
2019-08-30 13:05:00,136.33,136.33,136.15,136.2,12690.0,121.473,121.473,121.3126,121.3572,12690.0
2019-08-30 13:10:00,136.21,136.23,136.12,136.16,7537.0,121.3661,121.3839,121.2859,121.3215,7537.0
2019-08-30 13:15:00,136.16,136.16,136.09,136.16,11160.0,121.3215,121.3215,121.2591,121.3215,11160.0
2019-08-30 13:20:00,136.16,136.23,136.1,136.12,11205.0,121.3215,121.3839,121.2681,121.2859,11205.0
2019-08-30 13:25:00,136.12,136.13,135.95,135.96,20232.0,121.2859,121.2948,121.1344,121.1433,20232.0
2019-08-30 13:30:00,135.94,136.03,135.9,136.02,14386.0,121.1255,121.2057,121.0898,121.1968,14386.0
2019-08-30 13:35:00,136.0,136.05,135.97,136.03,8960.0,121.1789,121.2235,121.1522,121.2057,8960.0
2019-08-30 13:40:00,136.03,136.04,135.96,135.97,6481.0,121.2057,121.2146,121.1433,121.1522,6481.0
2019-08-30 13:45:00,135.98,136.25,135.98,136.23,5472.0,121.1611,121.4017,121.1611,121.3839,5472.0
2019-08-30 13:50:00,136.25,136.25,136.19,136.19,5611.0,121.4017,121.4017,121.3482,121.3482,5611.0
2019-08-30 13:55:00,136.19,136.23,136.14,136.18,5117.0,121.3482,121.3839,121.3037,121.3393,5117.0
2019-08-30 14:00:00,136.19,136.28,136.18,136.25,11682.0,121.3482,121.4284,121.3393,121.4017,11682.0
2019-08-30 14:05:00,136.25,136.29,136.16,136.28,8547.0,121.4017,121.4373,121.3215,121.4284,8547.0
2019-08-30 14:10:00,136.27,136.32,136.27,136.28,6960.0,121.4195,121.4641,121.4195,121.4284,6960.0
2019-08-30 14:15:00,136.28,136.28,136.21,136.21,9412.0,121.4284,121.4284,121.3661,121.3661,9412.0
2019-08-30 14:20:00,136.22,136.22,136.06,136.09,5206.0,121.375,121.375,121.2324,121.2591,5206.0
2019-08-30 14:25:00,136.09,136.2,136.09,136.19,5031.0,121.2591,121.3572,121.2591,121.3482,5031.0
2019-08-30 14:30:00,136.2,136.23,136.05,136.1,7333.0,121.3572,121.3839,121.2235,121.2681,7333.0
2019-08-30 14:35:00,136.09,136.12,136.05,136.08,4865.0,121.2591,121.2859,121.2235,121.2502,4865.0
2019-08-30 14:40:00,136.05,136.13,135.92,136.09,8950.0,121.2235,121.2948,121.1077,121.2591,8950.0
2019-08-30 14:45:00,136.09,136.09,135.93,135.94,11201.0,121.2591,121.2591,121.1166,121.1255,11201.0
2019-08-30 14:50:00,135.97,136.0,135.85,135.87,8837.0,121.1522,121.1789,121.0453,121.0631,8837.0
2019-08-30 14:55:00,135.85,136.02,135.83,135.98,18055.0,121.0453,121.1968,121.0275,121.1611,18055.0
2019-08-30 15:00:00,135.99,136.16,135.88,135.93,18323.0,121.17,121.3215,121.072,121.1166,18323.0
2019-08-30 15:05:00,135.94,136.08,135.93,136.03,14891.0,121.1255,121.2502,121.1166,121.2057,14891.0
2019-08-30 15:10:00,136.02,136.1,135.99,136.02,9360.0,121.1968,121.2681,121.17,121.1968,9360.0
2019-08-30 15:15:00,136.03,136.05,135.91,135.95,18179.0,121.2057,121.2235,121.0988,121.1344,18179.0
2019-08-30 15:20:00,135.98,136.03,135.93,135.97,17285.0,121.1611,121.2057,121.1166,121.1522,17285.0
2019-08-30 15:25:00,135.98,136.17,135.98,136.06,26350.0,121.1611,121.3304,121.1611,121.2324,26350.0
2019-08-30 15:30:00,136.05,136.19,136.01,136.08,20778.0,121.2235,121.3482,121.1879,121.2502,20778.0
2019-08-30 15:35:00,136.12,136.22,136.08,136.11,31076.0,121.2859,121.375,121.2502,121.277,31076.0
2019-08-30 15:40:00,136.11,136.17,135.97,136.02,32431.0,121.277,121.3304,121.1522,121.1968,32431.0
2019-08-30 15:45:00,136.02,136.11,136.0,136.04,35758.0,121.1968,121.277,121.1789,121.2146,35758.0
2019-08-30 15:50:00,136.04,136.2,136.03,136.17,67100.0,121.2146,121.3572,121.2057,121.3304,67100.0
2019-08-30 15:55:00,136.17,136.46,136.16,136.17,149021.0,121.3304,121.5888,121.3215,121.3304,149021.0
2019-09-03 09:30:00,136.02,136.96,135.48,136.81,65614.0,121.1968,122.0343,120.7156,121.9007,65614.0
2019-09-03 09:35:00,136.72,137.19,136.72,137.19,28502.0,121.8205,122.2393,121.8205,122.2393,28502.0
2019-09-03 09:40:00,137.24,137.43,136.92,136.96,23370.0,122.2838,122.4531,121.9987,122.0343,23370.0
2019-09-03 09:45:00,136.88,137.06,136.64,136.84,24187.0,121.963,122.1234,121.7492,121.9274,24187.0
2019-09-03 09:50:00,136.82,137.0,136.65,136.68,19194.0,121.9096,122.07,121.7581,121.7848,19194.0
2019-09-03 09:55:00,136.71,136.71,136.41,136.56,17419.0,121.8116,121.8116,121.5443,121.6779,17419.0
2019-09-03 10:00:00,136.55,136.55,135.74,135.78,25404.0,121.669,121.669,120.9473,120.9829,25404.0
2019-09-03 10:05:00,135.86,136.1,135.76,135.79,10133.0,121.0542,121.2681,120.9651,120.9918,10133.0
2019-09-03 10:10:00,135.82,135.84,135.67,135.75,19432.0,121.0186,121.0364,120.8849,120.9562,19432.0
2019-09-03 10:15:00,135.74,136.06,135.67,135.99,11720.0,120.9473,121.2324,120.8849,121.17,11720.0
2019-09-03 10:20:00,135.95,136.06,135.81,135.81,9451.0,121.1344,121.2324,121.0097,121.0097,9451.0
2019-09-03 10:25:00,135.86,136.25,135.79,136.19,13269.0,121.0542,121.4017,120.9918,121.3482,13269.0
2019-09-03 10:30:00,136.19,136.25,136.08,136.16,17458.0,121.3482,121.4017,121.2502,121.3215,17458.0
2019-09-03 10:35:00,136.15,136.29,136.06,136.27,9396.0,121.3126,121.4373,121.2324,121.4195,9396.0
2019-09-03 10:40:00,136.24,136.46,136.22,136.31,21824.0,121.3928,121.5888,121.375,121.4552,21824.0
2019-09-03 10:45:00,136.3,136.41,136.11,136.31,9482.0,121.4463,121.5443,121.277,121.4552,9482.0
2019-09-03 10:50:00,136.27,136.53,136.24,136.45,6126.0,121.4195,121.6512,121.3928,121.5799,6126.0
2019-09-03 10:55:00,136.44,136.79,136.44,136.78,12485.0,121.571,121.8829,121.571,121.8739,12485.0
2019-09-03 11:00:00,136.8,136.8,136.58,136.59,10638.0,121.8918,121.8918,121.6957,121.7047,10638.0
2019-09-03 11:05:00,136.61,136.76,136.49,136.68,12332.0,121.7225,121.8561,121.6156,121.7848,12332.0
2019-09-03 11:10:00,136.66,136.66,136.32,136.49,14158.0,121.767,121.767,121.4641,121.6156,14158.0
2019-09-03 11:15:00,136.45,136.76,136.44,136.76,25787.0,121.5799,121.8561,121.571,121.8561,25787.0
2019-09-03 11:20:00,136.73,136.78,136.66,136.69,8505.0,121.8294,121.8739,121.767,121.7938,8505.0
2019-09-03 11:25:00,136.71,136.77,136.59,136.7,29032.0,121.8116,121.865,121.7047,121.8027,29032.0
2019-09-03 11:30:00,136.7,136.79,136.38,136.47,13942.0,121.8027,121.8829,121.5175,121.5977,13942.0
2019-09-03 11:35:00,136.48,136.58,136.45,136.49,13920.0,121.6066,121.6957,121.5799,121.6156,13920.0
2019-09-03 11:40:00,136.46,136.48,136.35,136.38,9103.0,121.5888,121.6066,121.4908,121.5175,9103.0
2019-09-03 11:45:00,136.43,136.59,136.37,136.39,39565.0,121.5621,121.7047,121.5086,121.5264,39565.0
2019-09-03 11:50:00,136.41,136.56,136.2,136.48,33128.0,121.5443,121.6779,121.3572,121.6066,33128.0
2019-09-03 11:55:00,136.44,136.6,136.43,136.55,5299.0,121.571,121.7136,121.5621,121.669,5299.0
2019-09-03 12:00:00,136.57,136.65,136.43,136.5,36027.0,121.6868,121.7581,121.5621,121.6245,36027.0
2019-09-03 12:05:00,136.5,136.53,136.38,136.42,34019.0,121.6245,121.6512,121.5175,121.5532,34019.0
2019-09-03 12:10:00,136.4,136.47,136.4,136.47,9195.0,121.5354,121.5977,121.5354,121.5977,9195.0
2019-09-03 12:15:00,136.45,136.53,136.44,136.51,14812.0,121.5799,121.6512,121.571,121.6334,14812.0
2019-09-03 12:20:00,136.52,136.55,136.48,136.52,14983.0,121.6423,121.669,121.6066,121.6423,14983.0
2019-09-03 12:25:00,136.52,136.7,136.52,136.69,5633.0,121.6423,121.8027,121.6423,121.7938,5633.0
2019-09-03 12:30:00,136.68,136.68,136.57,136.66,7921.0,121.7848,121.7848,121.6868,121.767,7921.0
2019-09-03 12:35:00,136.64,136.73,136.61,136.72,5491.0,121.7492,121.8294,121.7225,121.8205,5491.0
2019-09-03 12:40:00,136.7,136.77,136.66,136.68,10925.0,121.8027,121.865,121.767,121.7848,10925.0
2019-09-03 12:45:00,136.66,136.83,136.65,136.74,6269.0,121.767,121.9185,121.7581,121.8383,6269.0
2019-09-03 12:50:00,136.68,136.72,136.47,136.48,9078.0,121.7848,121.8205,121.5977,121.6066,9078.0
2019-09-03 12:55:00,136.48,136.63,136.46,136.55,19590.0,121.6066,121.7403,121.5888,121.669,19590.0
2019-09-03 13:00:00,136.56,136.64,136.53,136.6,5295.0,121.6779,121.7492,121.6512,121.7136,5295.0
2019-09-03 13:05:00,136.59,136.62,136.44,136.54,8076.0,121.7047,121.7314,121.571,121.6601,8076.0
2019-09-03 13:10:00,136.53,136.61,136.43,136.6,7206.0,121.6512,121.7225,121.5621,121.7136,7206.0
2019-09-03 13:15:00,136.58,136.62,136.51,136.56,4377.0,121.6957,121.7314,121.6334,121.6779,4377.0
2019-09-03 13:20:00,136.55,136.55,136.32,136.42,5874.0,121.669,121.669,121.4641,121.5532,5874.0
2019-09-03 13:25:00,136.4,136.47,136.39,136.44,6791.0,121.5354,121.5977,121.5264,121.571,6791.0
2019-09-03 13:30:00,136.42,136.44,136.28,136.32,9342.0,121.5532,121.571,121.4284,121.4641,9342.0
2019-09-03 13:35:00,136.31,136.37,136.28,136.36,11996.0,121.4552,121.5086,121.4284,121.4997,11996.0
2019-09-03 13:40:00,136.36,136.38,136.15,136.23,12439.0,121.4997,121.5175,121.3126,121.3839,12439.0
2019-09-03 13:45:00,136.22,136.27,136.13,136.16,11475.0,121.375,121.4195,121.2948,121.3215,11475.0
2019-09-03 13:50:00,136.15,136.26,136.1,136.16,11478.0,121.3126,121.4106,121.2681,121.3215,11478.0
2019-09-03 13:55:00,136.12,136.15,136.05,136.06,7230.0,121.2859,121.3126,121.2235,121.2324,7230.0
2019-09-03 14:00:00,136.05,136.18,136.03,136.16,8642.0,121.2235,121.3393,121.2057,121.3215,8642.0
2019-09-03 14:05:00,136.17,136.17,136.07,136.1,6197.0,121.3304,121.3304,121.2413,121.2681,6197.0
2019-09-03 14:10:00,136.08,136.11,135.97,136.0,9401.0,121.2502,121.277,121.1522,121.1789,9401.0
2019-09-03 14:15:00,135.98,136.06,135.96,135.96,9232.0,121.1611,121.2324,121.1433,121.1433,9232.0
2019-09-03 14:20:00,136.0,136.12,135.98,135.98,7185.0,121.1789,121.2859,121.1611,121.1611,7185.0
2019-09-03 14:25:00,136.01,136.08,135.99,136.08,6486.0,121.1879,121.2502,121.17,121.2502,6486.0
2019-09-03 14:30:00,136.07,136.13,136.01,136.05,19778.0,121.2413,121.2948,121.1879,121.2235,19778.0
2019-09-03 14:35:00,136.07,136.16,136.01,136.14,8977.0,121.2413,121.3215,121.1879,121.3037,8977.0
2019-09-03 14:40:00,136.2,136.25,136.15,136.24,6526.0,121.3572,121.4017,121.3126,121.3928,6526.0
2019-09-03 14:45:00,136.25,136.25,136.08,136.19,12088.0,121.4017,121.4017,121.2502,121.3482,12088.0
2019-09-03 14:50:00,136.21,136.27,136.18,136.27,10324.0,121.3661,121.4195,121.3393,121.4195,10324.0
2019-09-03 14:55:00,136.26,136.38,136.24,136.35,15185.0,121.4106,121.5175,121.3928,121.4908,15185.0
2019-09-03 15:00:00,136.37,136.39,136.17,136.18,13928.0,121.5086,121.5264,121.3304,121.3393,13928.0
2019-09-03 15:05:00,136.17,136.22,136.09,136.15,8324.0,121.3304,121.375,121.2591,121.3126,8324.0
2019-09-03 15:10:00,136.16,136.29,136.15,136.27,12555.0,121.3215,121.4373,121.3126,121.4195,12555.0
2019-09-03 15:15:00,136.29,136.41,136.26,136.31,11399.0,121.4373,121.5443,121.4106,121.4552,11399.0
2019-09-03 15:20:00,136.34,136.41,136.31,136.35,16930.0,121.4819,121.5443,121.4552,121.4908,16930.0
2019-09-03 15:25:00,136.37,136.37,136.28,136.35,15288.0,121.5086,121.5086,121.4284,121.4908,15288.0
2019-09-03 15:30:00,136.37,136.47,136.28,136.39,18352.0,121.5086,121.5977,121.4284,121.5264,18352.0
2019-09-03 15:35:00,136.38,136.42,136.3,136.4,18302.0,121.5175,121.5532,121.4463,121.5354,18302.0
2019-09-03 15:40:00,136.4,136.42,136.36,136.4,22311.0,121.5354,121.5532,121.4997,121.5354,22311.0
2019-09-03 15:45:00,136.4,136.64,136.38,136.6,39093.0,121.5354,121.7492,121.5175,121.7136,39093.0
2019-09-03 15:50:00,136.57,136.74,136.56,136.69,73220.0,121.6868,121.8383,121.6779,121.7938,73220.0
2019-09-03 15:55:00,136.68,136.7,136.35,136.52,228958.0,121.7848,121.8027,121.4908,121.6423,228958.0
2019-09-04 09:30:00,135.47,136.77,135.42,136.5,103709.0,120.7067,121.865,120.6622,121.6245,103709.0
2019-09-04 09:35:00,136.51,136.65,135.76,136.1,40871.0,121.6334,121.7581,120.9651,121.2681,40871.0
2019-09-04 09:40:00,136.09,136.55,136.05,136.55,13074.0,121.2591,121.669,121.2235,121.669,13074.0
2019-09-04 09:45:00,136.73,136.75,136.57,136.59,6784.0,121.8294,121.8472,121.6868,121.7047,6784.0
2019-09-04 09:50:00,136.53,136.72,136.41,136.65,11260.0,121.6512,121.8205,121.5443,121.7581,11260.0
2019-09-04 09:55:00,136.58,136.69,136.43,136.66,10117.0,121.6957,121.7938,121.5621,121.767,10117.0
2019-09-04 10:00:00,136.69,136.97,136.68,136.83,11494.0,121.7938,122.0432,121.7848,121.9185,11494.0
2019-09-04 10:05:00,136.86,136.87,136.61,136.61,11029.0,121.9452,121.9541,121.7225,121.7225,11029.0
2019-09-04 10:10:00,136.64,136.64,136.25,136.49,14494.0,121.7492,121.7492,121.4017,121.6156,14494.0
2019-09-04 10:15:00,136.52,136.57,136.35,136.45,12834.0,121.6423,121.6868,121.4908,121.5799,12834.0
2019-09-04 10:20:00,136.46,136.57,136.45,136.51,9110.0,121.5888,121.6868,121.5799,121.6334,9110.0
2019-09-04 10:25:00,136.52,136.65,136.49,136.59,7921.0,121.6423,121.7581,121.6156,121.7047,7921.0
2019-09-04 10:30:00,136.58,136.64,136.44,136.44,11630.0,121.6957,121.7492,121.571,121.571,11630.0
2019-09-04 10:35:00,136.46,136.49,136.34,136.34,9870.0,121.5888,121.6156,121.4819,121.4819,9870.0
2019-09-04 10:40:00,136.36,136.47,136.31,136.38,6438.0,121.4997,121.5977,121.4552,121.5175,6438.0
2019-09-04 10:45:00,136.36,136.42,136.28,136.4,8217.0,121.4997,121.5532,121.4284,121.5354,8217.0
2019-09-04 10:50:00,136.4,136.53,136.38,136.43,11288.0,121.5354,121.6512,121.5175,121.5621,11288.0
2019-09-04 10:55:00,136.42,136.58,136.39,136.57,8855.0,121.5532,121.6957,121.5264,121.6868,8855.0
2019-09-04 11:00:00,136.59,136.88,136.59,136.85,14803.0,121.7047,121.963,121.7047,121.9363,14803.0
2019-09-04 11:05:00,136.84,136.86,136.75,136.83,9174.0,121.9274,121.9452,121.8472,121.9185,9174.0
2019-09-04 11:10:00,136.87,136.89,136.77,136.8,8487.0,121.9541,121.972,121.865,121.8918,8487.0
2019-09-04 11:15:00,136.83,136.86,136.79,136.85,11099.0,121.9185,121.9452,121.8829,121.9363,11099.0
2019-09-04 11:20:00,136.86,137.07,136.85,137.06,18238.0,121.9452,122.1323,121.9363,122.1234,18238.0
2019-09-04 11:25:00,137.06,137.21,136.99,137.21,8975.0,122.1234,122.2571,122.0611,122.2571,8975.0
2019-09-04 11:30:00,137.21,137.32,137.13,137.27,27318.0,122.2571,122.3551,122.1858,122.3105,27318.0
2019-09-04 11:35:00,137.32,137.4,137.28,137.4,9286.0,122.3551,122.4264,122.3195,122.4264,9286.0
2019-09-04 11:40:00,137.4,137.49,137.36,137.44,9125.0,122.4264,122.5066,122.3907,122.462,9125.0
2019-09-04 11:45:00,137.45,137.49,137.39,137.4,6024.0,122.4709,122.5066,122.4175,122.4264,6024.0
2019-09-04 11:50:00,137.38,137.41,137.26,137.31,10490.0,122.4086,122.4353,122.3016,122.3462,10490.0
2019-09-04 11:55:00,137.3,137.35,137.22,137.25,7115.0,122.3373,122.3818,122.266,122.2927,7115.0
2019-09-04 12:00:00,137.27,137.34,137.21,137.32,9333.0,122.3105,122.3729,122.2571,122.3551,9333.0
2019-09-04 12:05:00,137.33,137.37,137.24,137.27,6766.0,122.364,122.3996,122.2838,122.3105,6766.0
2019-09-04 12:10:00,137.25,137.29,137.2,137.26,10749.0,122.2927,122.3284,122.2482,122.3016,10749.0
2019-09-04 12:15:00,137.28,137.29,137.18,137.21,8372.0,122.3195,122.3284,122.2304,122.2571,8372.0
2019-09-04 12:20:00,137.22,137.27,137.19,137.21,6323.0,122.266,122.3105,122.2393,122.2571,6323.0
2019-09-04 12:25:00,137.23,137.3,137.17,137.19,7741.0,122.2749,122.3373,122.2214,122.2393,7741.0
2019-09-04 12:30:00,137.2,137.27,137.11,137.13,11772.0,122.2482,122.3105,122.168,122.1858,11772.0
2019-09-04 12:35:00,137.16,137.18,137.08,137.13,7957.0,122.2125,122.2304,122.1413,122.1858,7957.0
2019-09-04 12:40:00,137.12,137.16,137.09,137.14,4742.0,122.1769,122.2125,122.1502,122.1947,4742.0
2019-09-04 12:45:00,137.15,137.24,137.13,137.24,7871.0,122.2036,122.2838,122.1858,122.2838,7871.0
2019-09-04 12:50:00,137.23,137.23,137.05,137.06,10260.0,122.2749,122.2749,122.1145,122.1234,10260.0
2019-09-04 12:55:00,137.05,137.17,136.99,137.11,26368.0,122.1145,122.2214,122.0611,122.168,26368.0
2019-09-04 13:00:00,137.14,137.24,137.1,137.18,15618.0,122.1947,122.2838,122.1591,122.2304,15618.0
2019-09-04 13:05:00,137.17,137.2,137.0,137.04,15229.0,122.2214,122.2482,122.07,122.1056,15229.0
2019-09-04 13:10:00,137.0,137.02,136.98,137.0,10731.0,122.07,122.0878,122.0522,122.07,10731.0
2019-09-04 13:15:00,137.0,137.03,136.92,136.92,19294.0,122.07,122.0967,121.9987,121.9987,19294.0
2019-09-04 13:20:00,136.93,136.94,136.84,136.93,11594.0,122.0076,122.0165,121.9274,122.0076,11594.0
2019-09-04 13:25:00,136.93,136.94,136.81,136.87,14026.0,122.0076,122.0165,121.9007,121.9541,14026.0
2019-09-04 13:30:00,136.88,137.08,136.86,137.06,12043.0,121.963,122.1413,121.9452,122.1234,12043.0
2019-09-04 13:35:00,137.06,137.09,136.99,137.02,9441.0,122.1234,122.1502,122.0611,122.0878,9441.0
2019-09-04 13:40:00,137.03,137.1,137.0,137.09,9722.0,122.0967,122.1591,122.07,122.1502,9722.0
2019-09-04 13:45:00,137.11,137.25,137.02,137.24,6925.0,122.168,122.2927,122.0878,122.2838,6925.0
2019-09-04 13:50:00,137.24,137.25,137.11,137.11,8423.0,122.2838,122.2927,122.168,122.168,8423.0
2019-09-04 13:55:00,137.09,137.17,137.08,137.17,10086.0,122.1502,122.2214,122.1413,122.2214,10086.0
2019-09-04 14:00:00,137.16,137.32,137.13,137.31,17348.0,122.2125,122.3551,122.1858,122.3462,17348.0
2019-09-04 14:05:00,137.31,137.32,137.13,137.15,11001.0,122.3462,122.3551,122.1858,122.2036,11001.0
2019-09-04 14:10:00,137.16,137.16,137.02,137.03,12125.0,122.2125,122.2125,122.0878,122.0967,12125.0
2019-09-04 14:15:00,137.04,137.08,136.93,136.99,7077.0,122.1056,122.1413,122.0076,122.0611,7077.0
2019-09-04 14:20:00,136.97,136.99,136.87,136.87,7719.0,122.0432,122.0611,121.9541,121.9541,7719.0
2019-09-04 14:25:00,136.87,137.07,136.87,137.07,13397.0,121.9541,122.1323,121.9541,122.1323,13397.0
2019-09-04 14:30:00,137.08,137.12,136.99,137.11,16144.0,122.1413,122.1769,122.0611,122.168,16144.0
2019-09-04 14:35:00,137.15,137.17,137.09,137.13,12037.0,122.2036,122.2214,122.1502,122.1858,12037.0
2019-09-04 14:40:00,137.13,137.2,137.13,137.17,9241.0,122.1858,122.2482,122.1858,122.2214,9241.0
2019-09-04 14:45:00,137.18,137.27,137.15,137.16,14581.0,122.2304,122.3105,122.2036,122.2125,14581.0
2019-09-04 14:50:00,137.16,137.32,137.12,137.31,32250.0,122.2125,122.3551,122.1769,122.3462,32250.0
2019-09-04 14:55:00,137.31,137.32,137.14,137.17,14289.0,122.3462,122.3551,122.1947,122.2214,14289.0
2019-09-04 15:00:00,137.17,137.21,137.13,137.2,7938.0,122.2214,122.2571,122.1858,122.2482,7938.0
2019-09-04 15:05:00,137.18,137.21,137.14,137.19,12705.0,122.2304,122.2571,122.1947,122.2393,12705.0
2019-09-04 15:10:00,137.22,137.46,137.2,137.43,15363.0,122.266,122.4798,122.2482,122.4531,15363.0
2019-09-04 15:15:00,137.44,137.48,137.35,137.43,18159.0,122.462,122.4977,122.3818,122.4531,18159.0
2019-09-04 15:20:00,137.43,137.43,137.36,137.38,15112.0,122.4531,122.4531,122.3907,122.4086,15112.0
2019-09-04 15:25:00,137.38,137.5,137.35,137.45,17614.0,122.4086,122.5155,122.3818,122.4709,17614.0
2019-09-04 15:30:00,137.46,137.66,137.45,137.65,21665.0,122.4798,122.658,122.4709,122.6491,21665.0
2019-09-04 15:35:00,137.66,137.73,137.62,137.7,34529.0,122.658,122.7204,122.6224,122.6937,34529.0
2019-09-04 15:40:00,137.7,137.84,137.68,137.74,34323.0,122.6937,122.8184,122.6759,122.7293,34323.0
2019-09-04 15:45:00,137.75,137.83,137.72,137.83,37214.0,122.7382,122.8095,122.7115,122.8095,37214.0
2019-09-04 15:50:00,137.85,137.89,137.77,137.89,64214.0,122.8273,122.863,122.7561,122.863,64214.0
2019-09-04 15:55:00,137.86,137.9,137.65,137.75,135941.0,122.8363,122.8719,122.6491,122.7382,135941.0
2019-09-05 09:30:00,141.23,141.35,139.69,140.03,94620.0,125.839,125.9459,124.4668,124.7698,94620.0
2019-09-05 09:35:00,139.95,140.09,139.59,139.66,118295.0,124.6985,124.8232,124.3777,124.4401,118295.0
2019-09-05 09:40:00,139.63,139.75,138.96,139.19,27246.0,124.4134,124.5203,123.8164,124.0213,27246.0
2019-09-05 09:45:00,139.26,140.01,139.13,139.97,43931.0,124.0837,124.7519,123.9678,124.7163,43931.0
2019-09-05 09:50:00,139.97,140.03,139.72,139.81,13203.0,124.7163,124.7698,124.4936,124.5737,13203.0
2019-09-05 09:55:00,139.78,140.12,139.76,139.97,21167.0,124.547,124.85,124.5292,124.7163,21167.0
2019-09-05 10:00:00,139.98,140.25,139.98,140.12,31303.0,124.7252,124.9658,124.7252,124.85,31303.0
2019-09-05 10:05:00,140.16,140.48,139.96,140.46,23474.0,124.8856,125.1707,124.7074,125.1529,23474.0
2019-09-05 10:10:00,140.45,140.7,140.43,140.57,21043.0,125.144,125.3668,125.1262,125.2509,21043.0
2019-09-05 10:15:00,140.56,140.7,140.48,140.7,21229.0,125.242,125.3668,125.1707,125.3668,21229.0
2019-09-05 10:20:00,140.67,140.76,140.59,140.66,22673.0,125.34,125.4202,125.2687,125.3311,22673.0
2019-09-05 10:25:00,140.66,140.7,140.56,140.66,26940.0,125.3311,125.3668,125.242,125.3311,26940.0
2019-09-05 10:30:00,140.69,140.77,140.57,140.69,24004.0,125.3578,125.4291,125.2509,125.3578,24004.0
2019-09-05 10:35:00,140.69,140.77,140.33,140.42,23711.0,125.3578,125.4291,125.0371,125.1173,23711.0
2019-09-05 10:40:00,140.41,140.51,140.33,140.42,15869.0,125.1084,125.1975,125.0371,125.1173,15869.0
2019-09-05 10:45:00,140.46,140.53,140.36,140.44,14567.0,125.1529,125.2153,125.0638,125.1351,14567.0
2019-09-05 10:50:00,140.44,140.53,140.42,140.46,12809.0,125.1351,125.2153,125.1173,125.1529,12809.0
2019-09-05 10:55:00,140.48,140.55,140.37,140.39,37258.0,125.1707,125.2331,125.0727,125.0905,37258.0
2019-09-05 11:00:00,140.41,140.47,140.18,140.23,42527.0,125.1084,125.1618,124.9034,124.948,42527.0
2019-09-05 11:05:00,140.24,140.53,140.21,140.39,56309.0,124.9569,125.2153,124.9302,125.0905,56309.0
2019-09-05 11:10:00,140.38,140.43,140.06,140.18,35628.0,125.0816,125.1262,124.7965,124.9034,35628.0
2019-09-05 11:15:00,140.15,140.16,139.77,139.82,27000.0,124.8767,124.8856,124.5381,124.5827,27000.0
2019-09-05 11:20:00,139.8,139.85,139.7,139.74,33983.0,124.5648,124.6094,124.4757,124.5114,33983.0
2019-09-05 11:25:00,139.75,139.97,139.64,139.92,39292.0,124.5203,124.7163,124.4223,124.6718,39292.0
2019-09-05 11:30:00,139.92,139.96,139.83,139.94,5622.0,124.6718,124.7074,124.5916,124.6896,5622.0
2019-09-05 11:35:00,139.92,140.02,139.85,139.9,8072.0,124.6718,124.7609,124.6094,124.6539,8072.0
2019-09-05 11:40:00,139.88,139.88,139.76,139.79,9995.0,124.6361,124.6361,124.5292,124.5559,9995.0
2019-09-05 11:45:00,139.77,139.77,139.61,139.65,7146.0,124.5381,124.5381,124.3955,124.4312,7146.0
2019-09-05 11:50:00,139.66,139.66,139.54,139.56,12713.0,124.4401,124.4401,124.3332,124.351,12713.0
2019-09-05 11:55:00,139.57,139.59,139.43,139.49,33445.0,124.3599,124.3777,124.2352,124.2886,33445.0
2019-09-05 12:00:00,139.48,139.52,139.45,139.51,16608.0,124.2797,124.3153,124.253,124.3064,16608.0
2019-09-05 12:05:00,139.5,139.51,139.35,139.42,36570.0,124.2975,124.3064,124.1639,124.2262,36570.0
2019-09-05 12:10:00,139.42,139.58,139.4,139.54,38670.0,124.2262,124.3688,124.2084,124.3332,38670.0
2019-09-05 12:15:00,139.53,139.57,139.44,139.47,63446.0,124.3243,124.3599,124.2441,124.2708,63446.0
2019-09-05 12:20:00,139.46,139.48,139.22,139.27,38665.0,124.2619,124.2797,124.048,124.0926,38665.0
2019-09-05 12:25:00,139.27,139.33,139.23,139.27,10184.0,124.0926,124.1461,124.0569,124.0926,10184.0
2019-09-05 12:30:00,139.28,139.29,139.21,139.25,16557.0,124.1015,124.1104,124.0391,124.0748,16557.0
2019-09-05 12:35:00,139.25,139.33,139.16,139.24,51025.0,124.0748,124.1461,123.9946,124.0659,51025.0
2019-09-05 12:40:00,139.24,139.24,139.11,139.15,18445.0,124.0659,124.0659,123.95,123.9857,18445.0
2019-09-05 12:45:00,139.16,139.2,139.07,139.07,10817.0,123.9946,124.0302,123.9144,123.9144,10817.0
2019-09-05 12:50:00,139.09,139.3,139.04,139.22,48736.0,123.9322,124.1193,123.8877,124.048,48736.0
2019-09-05 12:55:00,139.23,139.28,139.22,139.25,16988.0,124.0569,124.1015,124.048,124.0748,16988.0
2019-09-05 13:00:00,139.26,139.32,139.07,139.09,24933.0,124.0837,124.1371,123.9144,123.9322,24933.0
2019-09-05 13:05:00,139.1,139.13,138.95,138.99,19302.0,123.9411,123.9678,123.8075,123.8431,19302.0
2019-09-05 13:10:00,139.04,139.07,138.97,139.06,9545.0,123.8877,123.9144,123.8253,123.9055,9545.0
2019-09-05 13:15:00,139.05,139.21,139.05,139.15,19149.0,123.8966,124.0391,123.8966,123.9857,19149.0
2019-09-05 13:20:00,139.16,139.18,139.13,139.14,5324.0,123.9946,124.0124,123.9678,123.9768,5324.0
2019-09-05 13:25:00,139.16,139.3,139.11,139.28,10222.0,123.9946,124.1193,123.95,124.1015,10222.0
2019-09-05 13:30:00,139.3,139.45,139.18,139.21,25645.0,124.1193,124.253,124.0124,124.0391,25645.0
2019-09-05 13:35:00,139.19,139.32,139.19,139.27,33286.0,124.0213,124.1371,124.0213,124.0926,33286.0
2019-09-05 13:40:00,139.26,139.29,139.22,139.22,13589.0,124.0837,124.1104,124.048,124.048,13589.0
2019-09-05 13:45:00,139.21,139.22,139.12,139.14,5423.0,124.0391,124.048,123.9589,123.9768,5423.0
2019-09-05 13:50:00,139.15,139.16,139.11,139.12,5074.0,123.9857,123.9946,123.95,123.9589,5074.0
2019-09-05 13:55:00,139.12,139.16,139.09,139.12,6506.0,123.9589,123.9946,123.9322,123.9589,6506.0
2019-09-05 14:00:00,139.12,139.14,139.0,139.01,15759.0,123.9589,123.9768,123.852,123.8609,15759.0
2019-09-05 14:05:00,139.03,139.06,138.93,138.98,16767.0,123.8787,123.9055,123.7896,123.8342,16767.0
2019-09-05 14:10:00,138.97,139.06,138.97,139.0,17631.0,123.8253,123.9055,123.8253,123.852,17631.0
2019-09-05 14:15:00,139.0,139.05,138.97,139.04,23377.0,123.852,123.8966,123.8253,123.8877,23377.0
2019-09-05 14:20:00,139.03,139.13,139.02,139.08,16567.0,123.8787,123.9678,123.8698,123.9233,16567.0
2019-09-05 14:25:00,139.06,139.08,138.98,139.04,37189.0,123.9055,123.9233,123.8342,123.8877,37189.0
2019-09-05 14:30:00,139.02,139.03,138.95,138.95,16192.0,123.8698,123.8787,123.8075,123.8075,16192.0
2019-09-05 14:35:00,138.94,138.99,138.93,138.95,16066.0,123.7986,123.8431,123.7896,123.8075,16066.0
2019-09-05 14:40:00,138.95,138.99,138.9,138.94,17629.0,123.8075,123.8431,123.7629,123.7986,17629.0
2019-09-05 14:45:00,138.94,139.0,138.91,138.99,16616.0,123.7986,123.852,123.7718,123.8431,16616.0
2019-09-05 14:50:00,138.98,139.08,138.94,138.95,16441.0,123.8342,123.9233,123.7986,123.8075,16441.0
2019-09-05 14:55:00,138.94,139.02,138.92,138.98,13233.0,123.7986,123.8698,123.7807,123.8342,13233.0
2019-09-05 15:00:00,138.99,139.13,138.96,139.0,33556.0,123.8431,123.9678,123.8164,123.852,33556.0
2019-09-05 15:05:00,139.0,139.19,139.0,139.13,23740.0,123.852,124.0213,123.852,123.9678,23740.0
2019-09-05 15:10:00,139.14,139.15,139.05,139.07,27065.0,123.9768,123.9857,123.8966,123.9144,27065.0
2019-09-05 15:15:00,139.07,139.14,139.07,139.1,24806.0,123.9144,123.9768,123.9144,123.9411,24806.0
2019-09-05 15:20:00,139.12,139.14,139.05,139.06,30097.0,123.9589,123.9768,123.8966,123.9055,30097.0
2019-09-05 15:25:00,139.07,139.1,138.97,139.0,24219.0,123.9144,123.9411,123.8253,123.852,24219.0
2019-09-05 15:30:00,138.98,139.06,138.96,139.06,35311.0,123.8342,123.9055,123.8164,123.9055,35311.0
2019-09-05 15:35:00,139.08,139.08,138.95,138.95,29824.0,123.9233,123.9233,123.8075,123.8075,29824.0
2019-09-05 15:40:00,138.94,139.06,138.94,139.06,32755.0,123.7986,123.9055,123.7986,123.9055,32755.0
2019-09-05 15:45:00,139.06,139.07,138.9,138.93,44049.0,123.9055,123.9144,123.7629,123.7896,44049.0
2019-09-05 15:50:00,138.93,139.07,138.88,139.06,55849.0,123.7896,123.9144,123.7451,123.9055,55849.0
2019-09-05 15:55:00,139.04,139.2,138.81,139.03,172023.0,123.8877,124.0302,123.6827,123.8787,172023.0
2019-09-06 09:30:00,138.96,139.7,138.73,139.0,24552.0,123.8164,124.4757,123.6114,123.852,24552.0
2019-09-06 09:35:00,138.95,139.01,138.41,138.76,29314.0,123.8075,123.8609,123.3263,123.6382,29314.0
2019-09-06 09:40:00,138.72,139.28,138.72,139.28,13171.0,123.6025,124.1015,123.6025,124.1015,13171.0
2019-09-06 09:45:00,139.28,139.5,138.98,139.04,38143.0,124.1015,124.2975,123.8342,123.8877,38143.0
2019-09-06 09:50:00,139.09,139.58,139.03,139.49,10062.0,123.9322,124.3688,123.8787,124.2886,10062.0
2019-09-06 09:55:00,139.49,139.52,139.06,139.06,25863.0,124.2886,124.3153,123.9055,123.9055,25863.0
2019-09-06 10:00:00,139.1,139.34,139.1,139.29,20780.0,123.9411,124.155,123.9411,124.1104,20780.0
2019-09-06 10:05:00,139.32,139.41,139.19,139.33,14952.0,124.1371,124.2173,124.0213,124.1461,14952.0
2019-09-06 10:10:00,139.3,139.36,139.03,139.04,13714.0,124.1193,124.1728,123.8787,123.8877,13714.0
2019-09-06 10:15:00,139.06,139.08,138.87,138.87,11796.0,123.9055,123.9233,123.7362,123.7362,11796.0
2019-09-06 10:20:00,138.89,139.03,138.85,139.01,6345.0,123.754,123.8787,123.7184,123.8609,6345.0
2019-09-06 10:25:00,139.0,139.01,138.77,138.85,16494.0,123.852,123.8609,123.6471,123.7184,16494.0
2019-09-06 10:30:00,138.84,138.89,138.78,138.88,9465.0,123.7095,123.754,123.656,123.7451,9465.0
2019-09-06 10:35:00,138.89,139.16,138.88,139.01,13691.0,123.754,123.9946,123.7451,123.8609,13691.0
2019-09-06 10:40:00,139.05,139.12,138.91,139.09,19075.0,123.8966,123.9589,123.7718,123.9322,19075.0
2019-09-06 10:45:00,139.08,139.12,139.01,139.03,7441.0,123.9233,123.9589,123.8609,123.8787,7441.0
2019-09-06 10:50:00,139.05,139.09,138.91,138.92,16242.0,123.8966,123.9322,123.7718,123.7807,16242.0
2019-09-06 10:55:00,138.92,138.97,138.74,138.82,14213.0,123.7807,123.8253,123.6203,123.6916,14213.0
2019-09-06 11:00:00,138.84,138.93,138.77,138.79,17796.0,123.7095,123.7896,123.6471,123.6649,17796.0
2019-09-06 11:05:00,138.78,139.0,138.78,138.9,31262.0,123.656,123.852,123.656,123.7629,31262.0
2019-09-06 11:10:00,138.89,138.92,138.84,138.85,12790.0,123.754,123.7807,123.7095,123.7184,12790.0
2019-09-06 11:15:00,138.86,138.86,138.62,138.66,11984.0,123.7273,123.7273,123.5134,123.5491,11984.0
2019-09-06 11:20:00,138.68,138.79,138.64,138.79,16018.0,123.5669,123.6649,123.5312,123.6649,16018.0
2019-09-06 11:25:00,138.79,139.01,138.79,138.99,14000.0,123.6649,123.8609,123.6649,123.8431,14000.0
2019-09-06 11:30:00,139.0,139.04,138.88,138.96,11559.0,123.852,123.8877,123.7451,123.8164,11559.0
2019-09-06 11:35:00,138.97,139.04,138.96,139.03,11026.0,123.8253,123.8877,123.8164,123.8787,11026.0
2019-09-06 11:40:00,139.01,139.04,138.97,139.01,10321.0,123.8609,123.8877,123.8253,123.8609,10321.0
2019-09-06 11:45:00,139.03,139.04,138.94,139.02,10710.0,123.8787,123.8877,123.7986,123.8698,10710.0
2019-09-06 11:50:00,139.02,139.11,139.01,139.03,16087.0,123.8698,123.95,123.8609,123.8787,16087.0
2019-09-06 11:55:00,139.0,139.03,138.92,138.92,9224.0,123.852,123.8787,123.7807,123.7807,9224.0
2019-09-06 12:00:00,138.89,138.91,138.83,138.87,7823.0,123.754,123.7718,123.7005,123.7362,7823.0
2019-09-06 12:05:00,138.86,138.89,138.85,138.87,3613.0,123.7273,123.754,123.7184,123.7362,3613.0
2019-09-06 12:10:00,138.86,138.86,138.76,138.76,6657.0,123.7273,123.7273,123.6382,123.6382,6657.0
2019-09-06 12:15:00,138.76,138.76,138.66,138.73,5725.0,123.6382,123.6382,123.5491,123.6114,5725.0
2019-09-06 12:20:00,138.74,138.82,138.72,138.75,10103.0,123.6203,123.6916,123.6025,123.6293,10103.0
2019-09-06 12:25:00,138.76,138.86,138.75,138.78,6000.0,123.6382,123.7273,123.6293,123.656,6000.0
2019-09-06 12:30:00,138.79,138.79,138.71,138.75,6464.0,123.6649,123.6649,123.5936,123.6293,6464.0
2019-09-06 12:35:00,138.78,138.8,138.73,138.76,15341.0,123.656,123.6738,123.6114,123.6382,15341.0
2019-09-06 12:40:00,138.75,138.76,138.62,138.64,7443.0,123.6293,123.6382,123.5134,123.5312,7443.0
2019-09-06 12:45:00,138.64,138.71,138.54,138.58,9995.0,123.5312,123.5936,123.4421,123.4778,9995.0
2019-09-06 12:50:00,138.59,138.64,138.52,138.62,6178.0,123.4867,123.5312,123.4243,123.5134,6178.0
2019-09-06 12:55:00,138.6,138.94,138.6,138.83,17900.0,123.4956,123.7986,123.4956,123.7005,17900.0
2019-09-06 13:00:00,138.81,138.95,138.79,138.89,7974.0,123.6827,123.8075,123.6649,123.754,7974.0
2019-09-06 13:05:00,138.85,138.89,138.81,138.86,9533.0,123.7184,123.754,123.6827,123.7273,9533.0
2019-09-06 13:10:00,138.84,138.89,138.8,138.84,3221.0,123.7095,123.754,123.6738,123.7095,3221.0
2019-09-06 13:15:00,138.84,138.9,138.77,138.78,13052.0,123.7095,123.7629,123.6471,123.656,13052.0
2019-09-06 13:20:00,138.79,138.87,138.79,138.82,7852.0,123.6649,123.7362,123.6649,123.6916,7852.0
2019-09-06 13:25:00,138.81,138.82,138.7,138.77,6257.0,123.6827,123.6916,123.5847,123.6471,6257.0
2019-09-06 13:30:00,138.72,138.82,138.72,138.73,13356.0,123.6025,123.6916,123.6025,123.6114,13356.0
2019-09-06 13:35:00,138.73,138.83,138.71,138.78,12212.0,123.6114,123.7005,123.5936,123.656,12212.0
2019-09-06 13:40:00,138.76,138.76,138.6,138.61,10058.0,123.6382,123.6382,123.4956,123.5045,10058.0
2019-09-06 13:45:00,138.61,138.62,138.5,138.52,12359.0,123.5045,123.5134,123.4065,123.4243,12359.0
2019-09-06 13:50:00,138.53,138.58,138.52,138.58,9047.0,123.4332,123.4778,123.4243,123.4778,9047.0
2019-09-06 13:55:00,138.55,138.62,138.51,138.62,16299.0,123.4511,123.5134,123.4154,123.5134,16299.0
2019-09-06 14:00:00,138.64,138.71,138.62,138.65,14290.0,123.5312,123.5936,123.5134,123.5402,14290.0
2019-09-06 14:05:00,138.65,138.74,138.61,138.61,13157.0,123.5402,123.6203,123.5045,123.5045,13157.0
2019-09-06 14:10:00,138.61,138.61,138.55,138.58,10262.0,123.5045,123.5045,123.4511,123.4778,10262.0
2019-09-06 14:15:00,138.57,138.6,138.44,138.44,23670.0,123.4689,123.4956,123.353,123.353,23670.0
2019-09-06 14:20:00,138.44,138.44,138.37,138.43,13704.0,123.353,123.353,123.2907,123.3441,13704.0
2019-09-06 14:25:00,138.41,138.48,138.4,138.46,8090.0,123.3263,123.3887,123.3174,123.3709,8090.0
2019-09-06 14:30:00,138.47,138.5,138.43,138.45,11089.0,123.3798,123.4065,123.3441,123.362,11089.0
2019-09-06 14:35:00,138.43,138.47,138.42,138.43,10995.0,123.3441,123.3798,123.3352,123.3441,10995.0
2019-09-06 14:40:00,138.43,138.43,138.27,138.28,14067.0,123.3441,123.3441,123.2016,123.2105,14067.0
2019-09-06 14:45:00,138.29,138.36,138.22,138.32,18068.0,123.2194,123.2818,123.157,123.2461,18068.0
2019-09-06 14:50:00,138.33,138.34,138.26,138.26,25549.0,123.255,123.2639,123.1927,123.1927,25549.0
2019-09-06 14:55:00,138.27,138.27,137.97,138.03,42034.0,123.2016,123.2016,122.9343,122.9877,42034.0
2019-09-06 15:00:00,138.01,138.13,138.01,138.12,23167.0,122.9699,123.0768,122.9699,123.0679,23167.0
2019-09-06 15:05:00,138.12,138.17,138.03,138.03,29973.0,123.0679,123.1125,122.9877,122.9877,29973.0
2019-09-06 15:10:00,138.04,138.05,137.91,138.03,21302.0,122.9966,123.0055,122.8808,122.9877,21302.0
2019-09-06 15:15:00,138.03,138.16,138.0,138.15,22011.0,122.9877,123.1036,122.961,123.0946,22011.0
2019-09-06 15:20:00,138.15,138.24,138.0,138.22,59888.0,123.0946,123.1748,122.961,123.157,59888.0
2019-09-06 15:25:00,138.22,138.35,138.19,138.26,26042.0,123.157,123.2729,123.1303,123.1927,26042.0
2019-09-06 15:30:00,138.26,138.3,138.12,138.14,31028.0,123.1927,123.2283,123.0679,123.0857,31028.0
2019-09-06 15:35:00,138.13,138.21,138.07,138.13,39921.0,123.0768,123.1481,123.0234,123.0768,39921.0
2019-09-06 15:40:00,138.14,138.17,137.95,137.97,28982.0,123.0857,123.1125,122.9164,122.9343,28982.0
2019-09-06 15:45:00,137.97,137.98,137.74,137.78,42558.0,122.9343,122.9432,122.7293,122.765,42558.0
2019-09-06 15:50:00,137.8,137.83,137.65,137.65,84694.0,122.7828,122.8095,122.6491,122.6491,84694.0
2019-09-06 15:55:00,137.65,137.77,137.57,137.68,165591.0,122.6491,122.7561,122.5779,122.6759,165591.0
2019-09-09 09:30:00,138.12,138.15,136.78,137.0,49534.0,123.0679,123.0946,121.8739,122.07,49534.0
2019-09-09 09:35:00,137.05,137.36,136.51,136.53,33306.0,122.1145,122.3907,121.6334,121.6512,33306.0
2019-09-09 09:40:00,136.46,136.91,136.46,136.8,23196.0,121.5888,121.9898,121.5888,121.8918,23196.0
2019-09-09 09:45:00,136.77,136.95,136.41,136.51,31848.0,121.865,122.0254,121.5443,121.6334,31848.0
2019-09-09 09:50:00,136.45,136.6,135.99,136.06,47893.0,121.5799,121.7136,121.17,121.2324,47893.0
2019-09-09 09:55:00,136.01,136.11,135.45,135.64,36096.0,121.1879,121.277,120.6889,120.8582,36096.0
2019-09-09 10:00:00,135.67,135.68,135.07,135.07,64583.0,120.8849,120.8938,120.3503,120.3503,64583.0
2019-09-09 10:05:00,135.08,135.24,134.79,135.07,91421.0,120.3592,120.5018,120.1008,120.3503,91421.0
2019-09-09 10:10:00,135.07,135.1,134.21,134.25,62962.0,120.3503,120.377,119.584,119.6197,62962.0
2019-09-09 10:15:00,134.3,134.42,134.15,134.28,67203.0,119.6642,119.7711,119.5306,119.6464,67203.0
2019-09-09 10:20:00,134.26,134.26,133.78,134.0,62368.0,119.6286,119.6286,119.2009,119.3969,62368.0
2019-09-09 10:25:00,133.94,133.98,133.58,133.8,73714.0,119.3434,119.3791,119.0227,119.2187,73714.0
2019-09-09 10:30:00,133.81,134.76,133.78,134.68,36264.0,119.2276,120.0741,119.2009,120.0028,36264.0
2019-09-09 10:35:00,134.66,134.87,134.62,134.75,34584.0,119.985,120.1721,119.9493,120.0652,34584.0
2019-09-09 10:40:00,134.78,135.06,134.7,134.83,37159.0,120.0919,120.3414,120.0206,120.1365,37159.0
2019-09-09 10:45:00,134.81,135.11,134.75,134.93,23414.0,120.1186,120.3859,120.0652,120.2256,23414.0
2019-09-09 10:50:00,134.92,135.01,134.5,134.73,19708.0,120.2166,120.2968,119.8424,120.0474,19708.0
2019-09-09 10:55:00,134.73,134.88,134.58,134.88,28464.0,120.0474,120.181,119.9137,120.181,28464.0
2019-09-09 11:00:00,134.83,135.08,134.78,134.83,12069.0,120.1365,120.3592,120.0919,120.1365,12069.0
2019-09-09 11:05:00,134.83,134.87,134.41,134.56,38174.0,120.1365,120.1721,119.7622,119.8959,38174.0
2019-09-09 11:10:00,134.58,134.64,134.22,134.36,18712.0,119.9137,119.9672,119.5929,119.7177,18712.0
2019-09-09 11:15:00,134.39,134.62,134.29,134.62,27926.0,119.7444,119.9493,119.6553,119.9493,27926.0
2019-09-09 11:20:00,134.62,134.74,134.52,134.72,15684.0,119.9493,120.0563,119.8602,120.0384,15684.0
2019-09-09 11:25:00,134.72,134.72,134.56,134.63,7810.0,120.0384,120.0384,119.8959,119.9583,7810.0
2019-09-09 11:30:00,134.61,135.0,134.61,134.98,10468.0,119.9404,120.2879,119.9404,120.2701,10468.0
2019-09-09 11:35:00,134.98,135.11,134.78,134.78,11498.0,120.2701,120.3859,120.0919,120.0919,11498.0
2019-09-09 11:40:00,134.78,134.82,134.44,134.59,13193.0,120.0919,120.1275,119.789,119.9226,13193.0
2019-09-09 11:45:00,134.62,134.73,134.56,134.63,9576.0,119.9493,120.0474,119.8959,119.9583,9576.0
2019-09-09 11:50:00,134.59,134.62,134.49,134.62,14984.0,119.9226,119.9493,119.8335,119.9493,14984.0
2019-09-09 11:55:00,134.58,134.8,134.55,134.57,14163.0,119.9137,120.1097,119.887,119.9048,14163.0
2019-09-09 12:00:00,134.55,134.74,134.54,134.74,9301.0,119.887,120.0563,119.8781,120.0563,9301.0
2019-09-09 12:05:00,134.72,134.73,134.5,134.52,11253.0,120.0384,120.0474,119.8424,119.8602,11253.0
2019-09-09 12:10:00,134.52,134.63,134.45,134.45,16731.0,119.8602,119.9583,119.7979,119.7979,16731.0
2019-09-09 12:15:00,134.48,134.5,134.4,134.42,11346.0,119.8246,119.8424,119.7533,119.7711,11346.0
2019-09-09 12:20:00,134.4,134.4,134.28,134.29,13717.0,119.7533,119.7533,119.6464,119.6553,13717.0
2019-09-09 12:25:00,134.29,134.34,134.08,134.12,15090.0,119.6553,119.6999,119.4682,119.5038,15090.0
2019-09-09 12:30:00,134.12,134.17,134.05,134.09,17093.0,119.5038,119.5484,119.4415,119.4771,17093.0
2019-09-09 12:35:00,134.08,134.08,133.78,133.9,10056.0,119.4682,119.4682,119.2009,119.3078,10056.0
2019-09-09 12:40:00,133.9,133.94,133.77,133.8,8954.0,119.3078,119.3434,119.192,119.2187,8954.0
2019-09-09 12:45:00,133.78,133.84,133.68,133.72,9800.0,119.2009,119.2543,119.1118,119.1474,9800.0
2019-09-09 12:50:00,133.75,134.03,133.68,134.02,11571.0,119.1742,119.4236,119.1118,119.4147,11571.0
2019-09-09 12:55:00,134.03,134.08,133.92,134.02,11097.0,119.4236,119.4682,119.3256,119.4147,11097.0
2019-09-09 13:00:00,133.99,134.0,133.94,133.96,7221.0,119.388,119.3969,119.3434,119.3613,7221.0
2019-09-09 13:05:00,133.94,133.98,133.8,133.89,20533.0,119.3434,119.3791,119.2187,119.2989,20533.0
2019-09-09 13:10:00,133.91,133.94,133.84,133.92,6358.0,119.3167,119.3434,119.2543,119.3256,6358.0
2019-09-09 13:15:00,133.92,134.07,133.9,133.97,9696.0,119.3256,119.4593,119.3078,119.3702,9696.0
2019-09-09 13:20:00,133.95,133.97,133.68,133.71,13433.0,119.3524,119.3702,119.1118,119.1385,13433.0
2019-09-09 13:25:00,133.69,133.7,133.43,133.55,27110.0,119.1207,119.1296,118.889,118.9959,27110.0
2019-09-09 13:30:00,133.54,133.54,133.25,133.37,18591.0,118.987,118.987,118.7286,118.8356,18591.0
2019-09-09 13:35:00,133.31,133.33,133.16,133.26,16769.0,118.7821,118.7999,118.6484,118.7376,16769.0
2019-09-09 13:40:00,133.26,133.3,133.03,133.06,12936.0,118.7376,118.7732,118.5326,118.5593,12936.0
2019-09-09 13:45:00,133.06,133.47,133.05,133.42,27793.0,118.5593,118.9247,118.5504,118.8801,27793.0
2019-09-09 13:50:00,133.44,133.61,133.41,133.58,18969.0,118.8979,119.0494,118.8712,119.0227,18969.0
2019-09-09 13:55:00,133.58,133.65,133.43,133.44,19443.0,119.0227,119.085,118.889,118.8979,19443.0
2019-09-09 14:00:00,133.45,133.52,133.41,133.51,16528.0,118.9068,118.9692,118.8712,118.9603,16528.0
2019-09-09 14:05:00,133.5,133.5,133.33,133.38,10929.0,118.9514,118.9514,118.7999,118.8445,10929.0
2019-09-09 14:10:00,133.35,133.39,133.04,133.05,24819.0,118.8177,118.8534,118.5415,118.5504,24819.0
2019-09-09 14:15:00,133.05,133.25,133.01,133.03,18472.0,118.5504,118.7286,118.5148,118.5326,18472.0
2019-09-09 14:20:00,133.03,133.05,132.9,132.99,19628.0,118.5326,118.5504,118.4168,118.497,19628.0
2019-09-09 14:25:00,133.0,133.04,132.92,132.99,12966.0,118.5059,118.5415,118.4346,118.497,12966.0
2019-09-09 14:30:00,132.98,133.24,132.98,133.23,13692.0,118.4881,118.7197,118.4881,118.7108,13692.0
2019-09-09 14:35:00,133.23,133.23,133.13,133.21,18698.0,118.7108,118.7108,118.6217,118.693,18698.0
2019-09-09 14:40:00,133.22,133.26,133.15,133.21,10912.0,118.7019,118.7376,118.6395,118.693,10912.0
2019-09-09 14:45:00,133.19,133.34,133.19,133.34,13689.0,118.6752,118.8088,118.6752,118.8088,13689.0
2019-09-09 14:50:00,133.34,133.4,133.28,133.3,17330.0,118.8088,118.8623,118.7554,118.7732,17330.0
2019-09-09 14:55:00,133.31,133.41,133.26,133.26,15341.0,118.7821,118.8712,118.7376,118.7376,15341.0
2019-09-09 15:00:00,133.27,133.44,133.2,133.31,17315.0,118.7465,118.8979,118.6841,118.7821,17315.0
2019-09-09 15:05:00,133.3,133.31,133.13,133.14,10551.0,118.7732,118.7821,118.6217,118.6306,10551.0
2019-09-09 15:10:00,133.14,133.53,133.13,133.47,24244.0,118.6306,118.9781,118.6217,118.9247,24244.0
2019-09-09 15:15:00,133.47,133.6,133.46,133.53,18472.0,118.9247,119.0405,118.9158,118.9781,18472.0
2019-09-09 15:20:00,133.52,133.52,133.45,133.5,17113.0,118.9692,118.9692,118.9068,118.9514,17113.0
2019-09-09 15:25:00,133.5,133.55,133.47,133.55,20757.0,118.9514,118.9959,118.9247,118.9959,20757.0
2019-09-09 15:30:00,133.55,133.7,133.5,133.7,19958.0,118.9959,119.1296,118.9514,119.1296,19958.0
2019-09-09 15:35:00,133.7,133.76,133.56,133.75,39016.0,119.1296,119.1831,119.0049,119.1742,39016.0
2019-09-09 15:40:00,133.77,133.87,133.71,133.87,31653.0,119.192,119.2811,119.1385,119.2811,31653.0
2019-09-09 15:45:00,133.87,133.99,133.82,133.99,40778.0,119.2811,119.388,119.2365,119.388,40778.0
2019-09-09 15:50:00,133.99,134.13,133.92,134.0,71684.0,119.388,119.5127,119.3256,119.3969,71684.0
2019-09-09 15:55:00,133.99,134.1,133.81,133.83,184269.0,119.388,119.486,119.2276,119.2454,184269.0
2019-09-10 09:30:00,133.51,133.76,130.51,131.15,115910.0,118.9603,119.1831,116.2872,116.8575,115910.0
2019-09-10 09:35:00,131.09,131.21,130.24,130.7,81951.0,116.804,116.911,116.0467,116.4565,81951.0
2019-09-10 09:40:00,130.82,130.82,130.01,130.07,63453.0,116.5635,116.5635,115.8417,115.8952,63453.0
2019-09-10 09:45:00,130.07,130.74,129.79,130.21,96545.0,115.8952,116.4922,115.6457,116.0199,96545.0
2019-09-10 09:50:00,130.2,130.49,130.01,130.12,74432.0,116.011,116.2694,115.8417,115.9397,74432.0
2019-09-10 09:55:00,130.13,130.3,129.9,130.14,83531.0,115.9487,116.1001,115.7437,115.9576,83531.0
2019-09-10 10:00:00,130.14,130.41,130.11,130.18,52129.0,115.9576,116.1981,115.9308,115.9932,52129.0
2019-09-10 10:05:00,130.17,130.76,129.86,130.75,87113.0,115.9843,116.51,115.7081,116.5011,87113.0
2019-09-10 10:10:00,130.73,131.16,130.58,130.97,49532.0,116.4833,116.8664,116.3496,116.6971,49532.0
2019-09-10 10:15:00,130.99,132.01,130.94,132.01,34171.0,116.7149,117.6238,116.6704,117.6238,34171.0
2019-09-10 10:20:00,131.92,131.96,131.4,131.48,37386.0,117.5436,117.5792,117.0803,117.1515,37386.0
2019-09-10 10:25:00,131.53,131.68,131.4,131.43,25270.0,117.1961,117.3297,117.0803,117.107,25270.0
2019-09-10 10:30:00,131.44,131.45,130.93,131.07,49731.0,117.1159,117.1248,116.6615,116.7862,49731.0
2019-09-10 10:35:00,130.99,131.54,130.75,131.36,31877.0,116.7149,117.205,116.5011,117.0446,31877.0
2019-09-10 10:40:00,131.4,131.61,131.32,131.33,23059.0,117.0803,117.2674,117.009,117.0179,23059.0
2019-09-10 10:45:00,131.37,131.41,131.07,131.2,13287.0,117.0535,117.0892,116.7862,116.902,13287.0
2019-09-10 10:50:00,131.24,131.33,131.13,131.19,22402.0,116.9377,117.0179,116.8397,116.8931,22402.0
2019-09-10 10:55:00,131.19,131.26,130.69,130.75,41600.0,116.8931,116.9555,116.4476,116.5011,41600.0
2019-09-10 11:00:00,130.72,130.94,130.65,130.83,32108.0,116.4744,116.6704,116.412,116.5724,32108.0
2019-09-10 11:05:00,130.84,130.89,130.63,130.74,36569.0,116.5813,116.6258,116.3942,116.4922,36569.0
2019-09-10 11:10:00,130.75,130.83,130.57,130.69,27125.0,116.5011,116.5724,116.3407,116.4476,27125.0
2019-09-10 11:15:00,130.66,130.7,130.46,130.6,31984.0,116.4209,116.4565,116.2427,116.3674,31984.0
2019-09-10 11:20:00,130.6,130.67,130.29,130.31,37843.0,116.3674,116.4298,116.0912,116.109,37843.0
2019-09-10 11:25:00,130.29,130.55,130.23,130.51,30727.0,116.0912,116.3229,116.0378,116.2872,30727.0
2019-09-10 11:30:00,130.5,130.63,130.37,130.49,30680.0,116.2783,116.3942,116.1625,116.2694,30680.0
2019-09-10 11:35:00,130.49,130.52,130.24,130.27,20591.0,116.2694,116.2962,116.0467,116.0734,20591.0
2019-09-10 11:40:00,130.3,130.55,130.2,130.21,31954.0,116.1001,116.3229,116.011,116.0199,31954.0
2019-09-10 11:45:00,130.21,131.02,130.2,131.02,23173.0,116.0199,116.7417,116.011,116.7417,23173.0
2019-09-10 11:50:00,131.0,131.19,130.89,130.9,21557.0,116.7238,116.8931,116.6258,116.6347,21557.0
2019-09-10 11:55:00,130.88,131.14,130.83,131.13,49099.0,116.6169,116.8486,116.5724,116.8397,49099.0
2019-09-10 12:00:00,131.13,131.64,131.08,131.49,38971.0,116.8397,117.2941,116.7951,117.1604,38971.0
2019-09-10 12:05:00,131.51,131.82,131.45,131.72,44221.0,117.1783,117.4545,117.1248,117.3654,44221.0
2019-09-10 12:10:00,131.75,132.1,131.67,132.08,80237.0,117.3921,117.704,117.3208,117.6861,80237.0
2019-09-10 12:15:00,132.08,132.53,132.08,132.44,54572.0,117.6861,118.0871,117.6861,118.0069,54572.0
2019-09-10 12:20:00,132.52,132.52,132.01,132.03,48668.0,118.0782,118.0782,117.6238,117.6416,48668.0
2019-09-10 12:25:00,132.02,132.07,131.74,131.8,32046.0,117.6327,117.6772,117.3832,117.4367,32046.0
2019-09-10 12:30:00,131.8,131.8,131.6,131.68,32113.0,117.4367,117.4367,117.2585,117.3297,32113.0
2019-09-10 12:35:00,131.66,131.95,131.66,131.82,16509.0,117.3119,117.5703,117.3119,117.4545,16509.0
2019-09-10 12:40:00,131.8,131.8,131.67,131.78,16300.0,117.4367,117.4367,117.3208,117.4188,16300.0
2019-09-10 12:45:00,131.77,132.03,131.76,132.02,20865.0,117.4099,117.6416,117.401,117.6327,20865.0
2019-09-10 12:50:00,132.0,132.3,131.95,132.18,22622.0,117.6149,117.8822,117.5703,117.7752,22622.0
2019-09-10 12:55:00,132.17,132.41,132.16,132.36,25240.0,117.7663,117.9802,117.7574,117.9356,25240.0
2019-09-10 13:00:00,132.36,132.6,132.17,132.17,25777.0,117.9356,118.1495,117.7663,117.7663,25777.0
2019-09-10 13:05:00,132.17,132.2,131.97,132.03,23819.0,117.7663,117.7931,117.5881,117.6416,23819.0
2019-09-10 13:10:00,132.04,132.13,131.91,132.0,31321.0,117.6505,117.7307,117.5347,117.6149,31321.0
2019-09-10 13:15:00,132.0,132.01,131.85,132.0,38614.0,117.6149,117.6238,117.4812,117.6149,38614.0
2019-09-10 13:20:00,131.99,132.0,131.86,131.89,35085.0,117.606,117.6149,117.4901,117.5169,35085.0
2019-09-10 13:25:00,131.88,131.88,131.35,131.35,63615.0,117.5079,117.5079,117.0357,117.0357,63615.0
2019-09-10 13:30:00,131.37,131.4,131.23,131.33,58945.0,117.0535,117.0803,116.9288,117.0179,58945.0
2019-09-10 13:35:00,131.33,131.36,131.19,131.33,115221.0,117.0179,117.0446,116.8931,117.0179,115221.0
2019-09-10 13:40:00,131.33,131.39,131.21,131.35,73208.0,117.0179,117.0713,116.911,117.0357,73208.0
2019-09-10 13:45:00,131.35,131.35,131.2,131.23,24241.0,117.0357,117.0357,116.902,116.9288,24241.0
2019-09-10 13:50:00,131.24,131.29,131.01,131.02,23113.0,116.9377,116.9822,116.7328,116.7417,23113.0
2019-09-10 13:55:00,131.02,131.02,130.82,130.92,27042.0,116.7417,116.7417,116.5635,116.6526,27042.0
2019-09-10 14:00:00,130.95,131.11,130.85,130.85,23557.0,116.6793,116.8219,116.5902,116.5902,23557.0
2019-09-10 14:05:00,130.87,131.14,130.74,131.14,22766.0,116.608,116.8486,116.4922,116.8486,22766.0
2019-09-10 14:10:00,131.11,131.23,130.88,130.92,25306.0,116.8219,116.9288,116.6169,116.6526,25306.0
2019-09-10 14:15:00,130.92,131.22,130.9,131.03,23964.0,116.6526,116.9199,116.6347,116.7506,23964.0
2019-09-10 14:20:00,131.03,131.06,130.86,130.91,35772.0,116.7506,116.7773,116.5991,116.6436,35772.0
2019-09-10 14:25:00,130.88,131.0,130.75,130.96,34332.0,116.6169,116.7238,116.5011,116.6882,34332.0
2019-09-10 14:30:00,130.96,131.19,130.93,131.04,17427.0,116.6882,116.8931,116.6615,116.7595,17427.0
2019-09-10 14:35:00,131.05,131.08,130.98,131.0,23442.0,116.7684,116.7951,116.706,116.7238,23442.0
2019-09-10 14:40:00,131.01,131.2,131.0,131.08,28052.0,116.7328,116.902,116.7238,116.7951,28052.0
2019-09-10 14:45:00,131.09,131.21,131.03,131.05,21002.0,116.804,116.911,116.7506,116.7684,21002.0
2019-09-10 14:50:00,131.05,131.08,130.7,130.87,31297.0,116.7684,116.7951,116.4565,116.608,31297.0
2019-09-10 14:55:00,130.89,131.01,130.85,130.91,21278.0,116.6258,116.7328,116.5902,116.6436,21278.0
2019-09-10 15:00:00,130.89,130.97,130.76,130.94,25472.0,116.6258,116.6971,116.51,116.6704,25472.0
2019-09-10 15:05:00,130.95,130.96,130.53,130.55,42412.0,116.6793,116.6882,116.3051,116.3229,42412.0
2019-09-10 15:10:00,130.55,130.6,130.4,130.52,32543.0,116.3229,116.3674,116.1892,116.2962,32543.0
2019-09-10 15:15:00,130.52,130.6,130.46,130.52,24260.0,116.2962,116.3674,116.2427,116.2962,24260.0
2019-09-10 15:20:00,130.53,130.6,130.43,130.44,37510.0,116.3051,116.3674,116.216,116.2249,37510.0
2019-09-10 15:25:00,130.46,130.63,130.45,130.55,33374.0,116.2427,116.3942,116.2338,116.3229,33374.0
2019-09-10 15:30:00,130.56,130.81,130.55,130.67,48259.0,116.3318,116.5545,116.3229,116.4298,48259.0
2019-09-10 15:35:00,130.67,131.05,130.67,130.9,57998.0,116.4298,116.7684,116.4298,116.6347,57998.0
2019-09-10 15:40:00,130.9,131.22,130.9,131.19,61440.0,116.6347,116.9199,116.6347,116.8931,61440.0
2019-09-10 15:45:00,131.18,131.28,131.0,131.0,78530.0,116.8842,116.9733,116.7238,116.7238,78530.0
2019-09-10 15:50:00,131.0,131.11,130.87,130.96,103732.0,116.7238,116.8219,116.608,116.6882,103732.0
2019-09-10 15:55:00,130.96,131.42,130.96,131.39,234503.0,116.6882,117.0981,116.6882,117.0713,234503.0
2019-09-11 09:30:00,130.76,131.35,130.36,131.02,61394.0,116.51,117.0357,116.1536,116.7417,61394.0
2019-09-11 09:35:00,131.16,132.53,131.16,131.87,68900.0,116.8664,118.0871,116.8664,117.499,68900.0
2019-09-11 09:40:00,131.92,132.47,131.61,131.78,199915.0,117.5436,118.0336,117.2674,117.4188,199915.0
2019-09-11 09:45:00,131.78,131.93,131.36,131.46,45509.0,117.4188,117.5525,117.0446,117.1337,45509.0
2019-09-11 09:50:00,131.46,131.61,130.78,131.22,63774.0,117.1337,117.2674,116.5278,116.9199,63774.0
2019-09-11 09:55:00,131.22,131.22,130.47,130.47,91096.0,116.9199,116.9199,116.2516,116.2516,91096.0
2019-09-11 10:00:00,130.54,131.08,130.37,131.08,174008.0,116.314,116.7951,116.1625,116.7951,174008.0
2019-09-11 10:05:00,131.12,131.12,130.57,130.91,50972.0,116.8308,116.8308,116.3407,116.6436,50972.0
2019-09-11 10:10:00,130.89,131.14,130.66,130.71,43748.0,116.6258,116.8486,116.4209,116.4654,43748.0
2019-09-11 10:15:00,130.65,130.72,130.48,130.72,19129.0,116.412,116.4744,116.2605,116.4744,19129.0
2019-09-11 10:20:00,130.69,130.72,130.41,130.72,98688.0,116.4476,116.4744,116.1981,116.4744,98688.0
2019-09-11 10:25:00,130.69,130.7,130.29,130.3,55566.0,116.4476,116.4565,116.0912,116.1001,55566.0
2019-09-11 10:30:00,130.3,130.41,130.1,130.27,28753.0,116.1001,116.1981,115.9219,116.0734,28753.0
2019-09-11 10:35:00,130.28,130.46,130.18,130.41,27892.0,116.0823,116.2427,115.9932,116.1981,27892.0
2019-09-11 10:40:00,130.43,130.52,130.26,130.32,48626.0,116.216,116.2962,116.0645,116.1179,48626.0
2019-09-11 10:45:00,130.33,130.73,130.28,130.62,47333.0,116.1269,116.4833,116.0823,116.3853,47333.0
2019-09-11 10:50:00,130.66,130.69,130.38,130.39,31303.0,116.4209,116.4476,116.1714,116.1803,31303.0
2019-09-11 10:55:00,130.37,130.78,130.33,130.73,155132.0,116.1625,116.5278,116.1269,116.4833,155132.0
2019-09-11 11:00:00,130.77,130.89,130.54,130.63,26951.0,116.5189,116.6258,116.314,116.3942,26951.0
2019-09-11 11:05:00,130.61,130.79,130.55,130.66,25385.0,116.3763,116.5367,116.3229,116.4209,25385.0
2019-09-11 11:10:00,130.64,130.79,130.49,130.54,17918.0,116.4031,116.5367,116.2694,116.314,17918.0
2019-09-11 11:15:00,130.56,130.72,130.47,130.59,42391.0,116.3318,116.4744,116.2516,116.3585,42391.0
2019-09-11 11:20:00,130.59,130.64,130.49,130.6,21364.0,116.3585,116.4031,116.2694,116.3674,21364.0
2019-09-11 11:25:00,130.61,130.68,130.45,130.56,32097.0,116.3763,116.4387,116.2338,116.3318,32097.0
2019-09-11 11:30:00,130.58,130.71,130.5,130.58,46472.0,116.3496,116.4654,116.2783,116.3496,46472.0
2019-09-11 11:35:00,130.58,130.98,130.54,130.93,45837.0,116.3496,116.706,116.314,116.6615,45837.0
2019-09-11 11:40:00,130.93,131.2,130.92,131.02,19994.0,116.6615,116.902,116.6526,116.7417,19994.0
2019-09-11 11:45:00,131.0,131.3,130.99,131.11,17208.0,116.7238,116.9911,116.7149,116.8219,17208.0
2019-09-11 11:50:00,131.13,131.26,130.91,131.07,13803.0,116.8397,116.9555,116.6436,116.7862,13803.0
2019-09-11 11:55:00,131.03,131.16,130.98,131.0,50574.0,116.7506,116.8664,116.706,116.7238,50574.0
2019-09-11 12:00:00,130.97,131.18,130.96,131.03,15337.0,116.6971,116.8842,116.6882,116.7506,15337.0
2019-09-11 12:05:00,131.06,131.32,130.99,131.23,17382.0,116.7773,117.009,116.7149,116.9288,17382.0
2019-09-11 12:10:00,131.23,131.38,131.07,131.33,22309.0,116.9288,117.0624,116.7862,117.0179,22309.0
2019-09-11 12:15:00,131.31,131.5,131.21,131.4,18015.0,117.0001,117.1694,116.911,117.0803,18015.0
2019-09-11 12:20:00,131.44,131.44,131.29,131.38,11190.0,117.1159,117.1159,116.9822,117.0624,11190.0
2019-09-11 12:25:00,131.36,131.4,131.23,131.29,12052.0,117.0446,117.0803,116.9288,116.9822,12052.0
2019-09-11 12:30:00,131.28,131.44,131.21,131.22,16404.0,116.9733,117.1159,116.911,116.9199,16404.0
2019-09-11 12:35:00,131.24,131.24,131.08,131.14,8219.0,116.9377,116.9377,116.7951,116.8486,8219.0
2019-09-11 12:40:00,131.15,131.18,131.04,131.04,11599.0,116.8575,116.8842,116.7595,116.7595,11599.0
2019-09-11 12:45:00,131.04,131.26,131.03,131.26,9267.0,116.7595,116.9555,116.7506,116.9555,9267.0
2019-09-11 12:50:00,131.23,131.26,131.12,131.19,10031.0,116.9288,116.9555,116.8308,116.8931,10031.0
2019-09-11 12:55:00,131.22,131.35,131.19,131.26,14779.0,116.9199,117.0357,116.8931,116.9555,14779.0
2019-09-11 13:00:00,131.25,131.33,131.09,131.17,11816.0,116.9466,117.0179,116.804,116.8753,11816.0
2019-09-11 13:05:00,131.17,131.35,131.1,131.31,13653.0,116.8753,117.0357,116.8129,117.0001,13653.0
2019-09-11 13:10:00,131.29,131.34,131.19,131.28,11251.0,116.9822,117.0268,116.8931,116.9733,11251.0
2019-09-11 13:15:00,131.28,131.39,131.24,131.28,12734.0,116.9733,117.0713,116.9377,116.9733,12734.0
2019-09-11 13:20:00,131.25,131.27,131.22,131.23,8119.0,116.9466,116.9644,116.9199,116.9288,8119.0
2019-09-11 13:25:00,131.21,131.38,131.21,131.33,11433.0,116.911,117.0624,116.911,117.0179,11433.0
2019-09-11 13:30:00,131.34,131.37,131.23,131.23,12435.0,117.0268,117.0535,116.9288,116.9288,12435.0
2019-09-11 13:35:00,131.23,131.27,131.08,131.18,16155.0,116.9288,116.9644,116.7951,116.8842,16155.0
2019-09-11 13:40:00,131.13,131.27,130.96,131.19,15581.0,116.8397,116.9644,116.6882,116.8931,15581.0
2019-09-11 13:45:00,131.13,131.24,130.98,131.1,22333.0,116.8397,116.9377,116.706,116.8129,22333.0
2019-09-11 13:50:00,131.1,131.1,130.96,131.03,19831.0,116.8129,116.8129,116.6882,116.7506,19831.0
2019-09-11 13:55:00,131.03,131.07,130.95,130.97,31365.0,116.7506,116.7862,116.6793,116.6971,31365.0
2019-09-11 14:00:00,130.98,131.15,130.83,130.84,19090.0,116.706,116.8575,116.5724,116.5813,19090.0
2019-09-11 14:05:00,130.84,131.09,130.82,131.07,17384.0,116.5813,116.804,116.5635,116.7862,17384.0
2019-09-11 14:10:00,131.06,131.09,130.98,131.09,14028.0,116.7773,116.804,116.706,116.804,14028.0
2019-09-11 14:15:00,131.08,131.08,130.98,131.02,14439.0,116.7951,116.7951,116.706,116.7417,14439.0
2019-09-11 14:20:00,131.01,131.04,130.97,130.99,15844.0,116.7328,116.7595,116.6971,116.7149,15844.0
2019-09-11 14:25:00,130.99,131.09,130.98,131.05,18520.0,116.7149,116.804,116.706,116.7684,18520.0
2019-09-11 14:30:00,131.05,131.05,130.98,131.01,26215.0,116.7684,116.7684,116.706,116.7328,26215.0
2019-09-11 14:35:00,131.0,131.07,130.94,130.94,18088.0,116.7238,116.7862,116.6704,116.6704,18088.0
2019-09-11 14:40:00,130.92,131.02,130.85,130.94,13993.0,116.6526,116.7417,116.5902,116.6704,13993.0
2019-09-11 14:45:00,130.94,131.02,130.83,130.94,24708.0,116.6704,116.7417,116.5724,116.6704,24708.0
2019-09-11 14:50:00,130.96,131.04,130.92,131.03,26880.0,116.6882,116.7595,116.6526,116.7506,26880.0
2019-09-11 14:55:00,131.02,131.21,130.98,131.16,23545.0,116.7417,116.911,116.706,116.8664,23545.0
2019-09-11 15:00:00,131.16,131.24,131.13,131.24,17078.0,116.8664,116.9377,116.8397,116.9377,17078.0
2019-09-11 15:05:00,131.24,131.3,131.17,131.21,16985.0,116.9377,116.9911,116.8753,116.911,16985.0
2019-09-11 15:10:00,131.22,131.34,131.21,131.24,67431.0,116.9199,117.0268,116.911,116.9377,67431.0
2019-09-11 15:15:00,131.24,131.41,131.22,131.36,61709.0,116.9377,117.0892,116.9199,117.0446,61709.0
2019-09-11 15:20:00,131.37,131.48,131.32,131.36,31914.0,117.0535,117.1515,117.009,117.0446,31914.0
2019-09-11 15:25:00,131.36,131.46,131.36,131.4,25496.0,117.0446,117.1337,117.0446,117.0803,25496.0
2019-09-11 15:30:00,131.4,131.41,131.24,131.25,41585.0,117.0803,117.0892,116.9377,116.9466,41585.0
2019-09-11 15:35:00,131.25,131.47,131.21,131.44,38096.0,116.9466,117.1426,116.911,117.1159,38096.0
2019-09-11 15:40:00,131.44,131.6,131.42,131.52,37580.0,117.1159,117.2585,117.0981,117.1872,37580.0
2019-09-11 15:45:00,131.52,131.53,131.33,131.44,46914.0,117.1872,117.1961,117.0179,117.1159,46914.0
2019-09-11 15:50:00,131.46,131.64,131.31,131.33,83390.0,117.1337,117.2941,117.0001,117.0179,83390.0
2019-09-11 15:55:00,131.32,131.37,131.01,131.31,226201.0,117.009,117.0535,116.7328,117.0001,226201.0
2019-09-12 09:30:00,132.9,133.48,132.69,133.22,67419.0,118.7274,119.2455,118.5398,119.0133,67419.0
2019-09-12 09:35:00,133.22,133.76,132.89,133.28,37815.0,119.0133,119.4957,118.7184,119.0669,37815.0
2019-09-12 09:40:00,133.22,133.67,133.11,133.56,72229.0,119.0133,119.4153,118.915,119.317,72229.0
2019-09-12 09:45:00,133.57,133.86,132.94,133.38,185896.0,119.3259,119.585,118.7631,119.1562,185896.0
2019-09-12 09:50:00,133.32,133.64,133.3,133.53,51657.0,119.1026,119.3885,119.0847,119.2902,51657.0
2019-09-12 09:55:00,133.57,134.01,133.46,134.01,50684.0,119.3259,119.719,119.2277,119.719,50684.0
2019-09-12 10:00:00,134.04,134.22,133.85,133.99,57227.0,119.7458,119.9066,119.5761,119.7011,57227.0
2019-09-12 10:05:00,133.97,134.25,133.9,133.9,36624.0,119.6833,119.9334,119.6207,119.6207,36624.0
2019-09-12 10:10:00,133.91,134.6,133.75,133.96,52130.0,119.6297,120.2461,119.4867,119.6743,52130.0
2019-09-12 10:15:00,133.91,134.07,133.67,133.95,85425.0,119.6297,119.7726,119.4153,119.6654,85425.0
2019-09-12 10:20:00,133.94,134.31,133.77,133.83,33328.0,119.6565,119.987,119.5046,119.5582,33328.0
2019-09-12 10:25:00,133.81,134.22,133.78,134.22,57178.0,119.5403,119.9066,119.5135,119.9066,57178.0
2019-09-12 10:30:00,134.22,134.33,134.08,134.08,17686.0,119.9066,120.0049,119.7815,119.7815,17686.0
2019-09-12 10:35:00,134.06,134.1,133.87,133.94,17075.0,119.7637,119.7994,119.5939,119.6565,17075.0
2019-09-12 10:40:00,133.92,133.97,133.65,133.73,41469.0,119.6386,119.6833,119.3974,119.4689,41469.0
2019-09-12 10:45:00,133.74,134.11,133.69,134.11,26584.0,119.4778,119.8083,119.4331,119.8083,26584.0
2019-09-12 10:50:00,134.11,134.11,133.5,133.78,96142.0,119.8083,119.8083,119.2634,119.5135,96142.0
2019-09-12 10:55:00,133.74,133.81,133.53,133.62,23755.0,119.4778,119.5403,119.2902,119.3706,23755.0
2019-09-12 11:00:00,133.58,133.7,133.38,133.57,23649.0,119.3349,119.4421,119.1562,119.3259,23649.0
2019-09-12 11:05:00,133.53,133.63,133.28,133.61,22402.0,119.2902,119.3795,119.0669,119.3617,22402.0
2019-09-12 11:10:00,133.6,133.83,133.54,133.77,21715.0,119.3527,119.5582,119.2991,119.5046,21715.0
2019-09-12 11:15:00,133.72,133.88,133.68,133.84,18517.0,119.4599,119.6029,119.4242,119.5671,18517.0
2019-09-12 11:20:00,133.86,134.21,133.82,134.16,21793.0,119.585,119.8977,119.5493,119.853,21793.0
2019-09-12 11:25:00,134.18,134.27,134.04,134.21,21831.0,119.8709,119.9513,119.7458,119.8977,21831.0
2019-09-12 11:30:00,134.23,134.39,134.09,134.16,21832.0,119.9155,120.0585,119.7905,119.853,21832.0
2019-09-12 11:35:00,134.17,134.29,134.14,134.16,13496.0,119.8619,119.9691,119.8351,119.853,13496.0
2019-09-12 11:40:00,134.14,134.22,134.08,134.14,24152.0,119.8351,119.9066,119.7815,119.8351,24152.0
2019-09-12 11:45:00,134.14,134.24,134.07,134.18,23770.0,119.8351,119.9245,119.7726,119.8709,23770.0
2019-09-12 11:50:00,134.16,134.24,134.03,134.17,39112.0,119.853,119.9245,119.7369,119.8619,39112.0
2019-09-12 11:55:00,134.14,134.14,133.87,133.91,13668.0,119.8351,119.8351,119.5939,119.6297,13668.0
2019-09-12 12:00:00,133.88,133.92,133.81,133.85,14104.0,119.6029,119.6386,119.5403,119.5761,14104.0
2019-09-12 12:05:00,133.83,133.83,133.5,133.56,12837.0,119.5582,119.5582,119.2634,119.317,12837.0
2019-09-12 12:10:00,133.55,133.67,133.54,133.59,12852.0,119.3081,119.4153,119.2991,119.3438,12852.0
2019-09-12 12:15:00,133.59,133.63,133.39,133.46,18796.0,119.3438,119.3795,119.1651,119.2277,18796.0
2019-09-12 12:20:00,133.45,133.61,133.39,133.39,23853.0,119.2187,119.3617,119.1651,119.1651,23853.0
2019-09-12 12:25:00,133.36,133.61,133.33,133.61,22072.0,119.1383,119.3617,119.1115,119.3617,22072.0
2019-09-12 12:30:00,133.58,133.65,133.55,133.59,21968.0,119.3349,119.3974,119.3081,119.3438,21968.0
2019-09-12 12:35:00,133.59,133.63,133.34,133.48,26833.0,119.3438,119.3795,119.1205,119.2455,26833.0
2019-09-12 12:40:00,133.48,133.6,133.45,133.55,30454.0,119.2455,119.3527,119.2187,119.3081,30454.0
2019-09-12 12:45:00,133.51,133.65,133.51,133.62,29166.0,119.2723,119.3974,119.2723,119.3706,29166.0
2019-09-12 12:50:00,133.6,133.7,133.57,133.65,69928.0,119.3527,119.4421,119.3259,119.3974,69928.0
2019-09-12 12:55:00,133.65,133.77,133.61,133.76,36973.0,119.3974,119.5046,119.3617,119.4957,36973.0
2019-09-12 13:00:00,133.76,133.92,133.73,133.8,13089.0,119.4957,119.6386,119.4689,119.5314,13089.0
2019-09-12 13:05:00,133.82,133.92,133.79,133.79,24840.0,119.5493,119.6386,119.5225,119.5225,24840.0
2019-09-12 13:10:00,133.83,133.87,133.64,133.75,37026.0,119.5582,119.5939,119.3885,119.4867,37026.0
2019-09-12 13:15:00,133.74,133.84,133.65,133.74,40760.0,119.4778,119.5671,119.3974,119.4778,40760.0
2019-09-12 13:20:00,133.74,133.77,133.66,133.68,15901.0,119.4778,119.5046,119.4063,119.4242,15901.0
2019-09-12 13:25:00,133.68,133.9,133.65,133.9,28190.0,119.4242,119.6207,119.3974,119.6207,28190.0
2019-09-12 13:30:00,133.91,133.91,133.83,133.86,14424.0,119.6297,119.6297,119.5582,119.585,14424.0
2019-09-12 13:35:00,133.86,133.93,133.84,133.91,14129.0,119.585,119.6475,119.5671,119.6297,14129.0
2019-09-12 13:40:00,133.92,134.01,133.85,133.92,20511.0,119.6386,119.719,119.5761,119.6386,20511.0
2019-09-12 13:45:00,133.92,133.97,133.81,133.81,16904.0,119.6386,119.6833,119.5403,119.5403,16904.0
2019-09-12 13:50:00,133.82,133.92,133.68,133.73,29098.0,119.5493,119.6386,119.4242,119.4689,29098.0
2019-09-12 13:55:00,133.71,133.72,133.6,133.6,19733.0,119.451,119.4599,119.3527,119.3527,19733.0
2019-09-12 14:00:00,133.61,133.66,133.54,133.56,16407.0,119.3617,119.4063,119.2991,119.317,16407.0
2019-09-12 14:05:00,133.58,133.6,133.5,133.56,21666.0,119.3349,119.3527,119.2634,119.317,21666.0
2019-09-12 14:10:00,133.57,133.7,133.53,133.54,23437.0,119.3259,119.4421,119.2902,119.2991,23437.0
2019-09-12 14:15:00,133.53,133.82,133.52,133.77,15984.0,119.2902,119.5493,119.2813,119.5046,15984.0
2019-09-12 14:20:00,133.76,133.85,133.72,133.8,16424.0,119.4957,119.5761,119.4599,119.5314,16424.0
2019-09-12 14:25:00,133.78,133.94,133.76,133.9,19407.0,119.5135,119.6565,119.4957,119.6207,19407.0
2019-09-12 14:30:00,133.93,134.12,133.83,134.1,24312.0,119.6475,119.8173,119.5582,119.7994,24312.0
2019-09-12 14:35:00,134.12,134.12,133.96,134.04,23168.0,119.8173,119.8173,119.6743,119.7458,23168.0
2019-09-12 14:40:00,134.04,134.1,134.01,134.01,16304.0,119.7458,119.7994,119.719,119.719,16304.0
2019-09-12 14:45:00,134.0,134.02,133.85,133.86,14702.0,119.7101,119.7279,119.5761,119.585,14702.0
2019-09-12 14:50:00,133.85,133.97,133.82,133.92,21677.0,119.5761,119.6833,119.5493,119.6386,21677.0
2019-09-12 14:55:00,133.9,134.02,133.85,133.93,25485.0,119.6207,119.7279,119.5761,119.6475,25485.0
2019-09-12 15:00:00,133.94,133.97,133.77,133.78,20508.0,119.6565,119.6833,119.5046,119.5135,20508.0
2019-09-12 15:05:00,133.78,133.87,133.73,133.85,18534.0,119.5135,119.5939,119.4689,119.5761,18534.0
2019-09-12 15:10:00,133.85,133.87,133.72,133.78,15544.0,119.5761,119.5939,119.4599,119.5135,15544.0
2019-09-12 15:15:00,133.78,133.9,133.78,133.87,22167.0,119.5135,119.6207,119.5135,119.5939,22167.0
2019-09-12 15:20:00,133.88,133.91,133.85,133.85,21286.0,119.6029,119.6297,119.5761,119.5761,21286.0
2019-09-12 15:25:00,133.84,133.86,133.78,133.8,19551.0,119.5671,119.585,119.5135,119.5314,19551.0
2019-09-12 15:30:00,133.8,133.9,133.78,133.83,31443.0,119.5314,119.6207,119.5135,119.5582,31443.0
2019-09-12 15:35:00,133.83,133.83,133.62,133.64,33646.0,119.5582,119.5582,119.3706,119.3885,33646.0
2019-09-12 15:40:00,133.65,133.65,133.5,133.6,35393.0,119.3974,119.3974,119.2634,119.3527,35393.0
2019-09-12 15:45:00,133.59,133.72,133.56,133.59,48438.0,119.3438,119.4599,119.317,119.3438,48438.0
2019-09-12 15:50:00,133.59,133.74,133.52,133.53,91253.0,119.3438,119.4778,119.2813,119.2902,91253.0
2019-09-12 15:55:00,133.52,133.58,133.4,133.45,241497.0,119.2813,119.3349,119.1741,119.2187,241497.0
2019-09-13 09:30:00,133.0,133.29,131.95,132.11,37757.0,118.8167,119.0758,117.8787,118.0216,37757.0
2019-09-13 09:35:00,132.1,132.51,131.57,131.65,22052.0,118.0127,118.379,117.5392,117.6107,22052.0
2019-09-13 09:40:00,131.58,132.27,131.42,132.09,60247.0,117.5481,118.1646,117.4052,118.0038,60247.0
2019-09-13 09:45:00,132.1,132.23,131.77,132.16,34127.0,118.0127,118.1288,117.7179,118.0663,34127.0
2019-09-13 09:50:00,132.18,132.47,132.14,132.19,13630.0,118.0842,118.3432,118.0484,118.0931,13630.0
2019-09-13 09:55:00,132.12,132.12,131.51,131.92,36616.0,118.0306,118.0306,117.4856,117.8519,36616.0
2019-09-13 10:00:00,132.12,132.39,131.96,132.17,14331.0,118.0306,118.2718,117.8876,118.0752,14331.0
2019-09-13 10:05:00,132.28,132.5,132.28,132.41,16630.0,118.1735,118.37,118.1735,118.2896,16630.0
2019-09-13 10:10:00,132.39,132.42,132.14,132.28,11298.0,118.2718,118.2986,118.0484,118.1735,11298.0
2019-09-13 10:15:00,132.28,132.33,132.09,132.33,9920.0,118.1735,118.2182,118.0038,118.2182,9920.0
2019-09-13 10:20:00,132.38,132.58,132.29,132.33,12693.0,118.2628,118.4415,118.1824,118.2182,12693.0
2019-09-13 10:25:00,132.33,132.63,132.33,132.48,22036.0,118.2182,118.4862,118.2182,118.3522,22036.0
2019-09-13 10:30:00,132.42,132.45,132.23,132.24,7933.0,118.2986,118.3254,118.1288,118.1378,7933.0
2019-09-13 10:35:00,132.21,132.25,132.07,132.23,15382.0,118.111,118.1467,117.9859,118.1288,15382.0
2019-09-13 10:40:00,132.19,132.37,132.11,132.27,14054.0,118.0931,118.2539,118.0216,118.1646,14054.0
2019-09-13 10:45:00,132.21,132.27,132.13,132.22,12522.0,118.111,118.1646,118.0395,118.1199,12522.0
2019-09-13 10:50:00,132.22,132.34,132.12,132.31,16814.0,118.1199,118.2271,118.0306,118.2003,16814.0
2019-09-13 10:55:00,132.32,132.34,132.03,132.08,11399.0,118.2092,118.2271,117.9502,117.9948,11399.0
2019-09-13 11:00:00,132.08,132.12,131.9,131.94,20101.0,117.9948,118.0306,117.834,117.8698,20101.0
2019-09-13 11:05:00,131.9,132.13,131.83,132.01,24112.0,117.834,118.0395,117.7715,117.9323,24112.0
2019-09-13 11:10:00,132.02,132.14,131.95,132.1,10741.0,117.9412,118.0484,117.8787,118.0127,10741.0
2019-09-13 11:15:00,132.08,132.32,132.08,132.28,19272.0,117.9948,118.2092,117.9948,118.1735,19272.0
2019-09-13 11:20:00,132.28,132.41,132.26,132.36,9988.0,118.1735,118.2896,118.1556,118.245,9988.0
2019-09-13 11:25:00,132.37,132.65,132.29,132.52,31508.0,118.2539,118.504,118.1824,118.3879,31508.0
2019-09-13 11:30:00,132.52,132.61,132.41,132.58,12682.0,118.3879,118.4683,118.2896,118.4415,12682.0
2019-09-13 11:35:00,132.57,132.66,132.51,132.54,9366.0,118.4326,118.513,118.379,118.4058,9366.0
2019-09-13 11:40:00,132.5,132.56,132.45,132.5,10752.0,118.37,118.4236,118.3254,118.37,10752.0
2019-09-13 11:45:00,132.5,132.61,132.45,132.61,12903.0,118.37,118.4683,118.3254,118.4683,12903.0
2019-09-13 11:50:00,132.61,132.73,132.53,132.55,11693.0,118.4683,118.5755,118.3968,118.4147,11693.0
2019-09-13 11:55:00,132.55,132.72,132.55,132.56,6823.0,118.4147,118.5666,118.4147,118.4236,6823.0
2019-09-13 12:00:00,132.56,132.68,132.55,132.66,17964.0,118.4236,118.5308,118.4147,118.513,17964.0
2019-09-13 12:05:00,132.66,132.74,132.66,132.66,12384.0,118.513,118.5844,118.513,118.513,12384.0
2019-09-13 12:10:00,132.66,132.67,132.53,132.61,11704.0,118.513,118.5219,118.3968,118.4683,11704.0
2019-09-13 12:15:00,132.59,132.61,132.47,132.55,8754.0,118.4504,118.4683,118.3432,118.4147,8754.0
2019-09-13 12:20:00,132.56,132.57,132.35,132.35,19993.0,118.4236,118.4326,118.236,118.236,19993.0
2019-09-13 12:25:00,132.35,132.46,132.21,132.26,78496.0,118.236,118.3343,118.111,118.1556,78496.0
2019-09-13 12:30:00,132.24,132.25,132.02,132.06,11204.0,118.1378,118.1467,117.9412,117.977,11204.0
2019-09-13 12:35:00,132.06,132.12,131.98,131.99,12772.0,117.977,118.0306,117.9055,117.9144,12772.0
2019-09-13 12:40:00,131.99,132.02,131.85,131.88,8663.0,117.9144,117.9412,117.7894,117.8162,8663.0
2019-09-13 12:45:00,131.87,131.88,131.65,131.67,6466.0,117.8072,117.8162,117.6107,117.6285,6466.0
2019-09-13 12:50:00,131.66,131.75,131.55,131.71,18107.0,117.6196,117.7,117.5213,117.6643,18107.0
2019-09-13 12:55:00,131.71,131.71,131.4,131.45,30314.0,117.6643,117.6643,117.3873,117.432,30314.0
2019-09-13 13:00:00,131.44,131.58,131.38,131.57,147755.0,117.4231,117.5481,117.3695,117.5392,147755.0
2019-09-13 13:05:00,131.57,131.71,131.46,131.69,27413.0,117.5392,117.6643,117.4409,117.6464,27413.0
2019-09-13 13:10:00,131.67,131.77,131.61,131.76,10373.0,117.6285,117.7179,117.5749,117.7089,10373.0
2019-09-13 13:15:00,131.75,131.84,131.68,131.81,21421.0,117.7,117.7804,117.6375,117.7536,21421.0
2019-09-13 13:20:00,131.79,131.79,131.62,131.62,13207.0,117.7357,117.7357,117.5839,117.5839,13207.0
2019-09-13 13:25:00,131.63,131.63,131.42,131.5,16150.0,117.5928,117.5928,117.4052,117.4767,16150.0
2019-09-13 13:30:00,131.51,131.51,131.26,131.37,27676.0,117.4856,117.4856,117.2623,117.3605,27676.0
2019-09-13 13:35:00,131.37,131.44,131.28,131.44,18380.0,117.3605,117.4231,117.2801,117.4231,18380.0
2019-09-13 13:40:00,131.43,131.44,131.16,131.19,16829.0,117.4141,117.4231,117.1729,117.1997,16829.0
2019-09-13 13:45:00,131.17,131.33,131.1,131.24,27916.0,117.1819,117.3248,117.1193,117.2444,27916.0
2019-09-13 13:50:00,131.25,131.27,131.13,131.16,15368.0,117.2533,117.2712,117.1461,117.1729,15368.0
2019-09-13 13:55:00,131.15,131.15,131.0,131.04,40959.0,117.164,117.164,117.03,117.0657,40959.0
2019-09-13 14:00:00,131.03,131.17,130.92,130.94,34411.0,117.0568,117.1819,116.9585,116.9764,34411.0
2019-09-13 14:05:00,130.96,131.03,130.94,130.98,12485.0,116.9943,117.0568,116.9764,117.0121,12485.0
2019-09-13 14:10:00,130.99,131.0,130.8,130.84,17064.0,117.0211,117.03,116.8513,116.8871,17064.0
2019-09-13 14:15:00,130.81,130.85,130.75,130.78,19623.0,116.8603,116.896,116.8067,116.8335,19623.0
2019-09-13 14:20:00,130.78,131.01,130.78,131.01,8966.0,116.8335,117.0389,116.8335,117.0389,8966.0
2019-09-13 14:25:00,130.98,130.98,130.85,130.92,19129.0,117.0121,117.0121,116.896,116.9585,19129.0
2019-09-13 14:30:00,130.91,131.1,130.91,130.97,14195.0,116.9496,117.1193,116.9496,117.0032,14195.0
2019-09-13 14:35:00,130.95,131.03,130.88,130.95,12795.0,116.9853,117.0568,116.9228,116.9853,12795.0
2019-09-13 14:40:00,130.92,131.15,130.92,131.12,10208.0,116.9585,117.164,116.9585,117.1372,10208.0
2019-09-13 14:45:00,131.12,131.17,131.09,131.13,11469.0,117.1372,117.1819,117.1104,117.1461,11469.0
2019-09-13 14:50:00,131.15,131.28,131.14,131.22,10654.0,117.164,117.2801,117.1551,117.2265,10654.0
2019-09-13 14:55:00,131.22,131.27,131.13,131.13,14867.0,117.2265,117.2712,117.1461,117.1461,14867.0
2019-09-13 15:00:00,131.12,131.12,130.84,130.9,16316.0,117.1372,117.1372,116.8871,116.9407,16316.0
2019-09-13 15:05:00,130.91,130.91,130.79,130.8,11646.0,116.9496,116.9496,116.8424,116.8513,11646.0
2019-09-13 15:10:00,130.79,130.82,130.73,130.73,32746.0,116.8424,116.8692,116.7888,116.7888,32746.0
2019-09-13 15:15:00,130.73,130.87,130.69,130.69,22296.0,116.7888,116.9139,116.7531,116.7531,22296.0
2019-09-13 15:20:00,130.71,130.73,130.61,130.7,21459.0,116.7709,116.7888,116.6816,116.762,21459.0
2019-09-13 15:25:00,130.7,130.71,130.6,130.6,28988.0,116.762,116.7709,116.6727,116.6727,28988.0
2019-09-13 15:30:00,130.6,130.76,130.56,130.75,43976.0,116.6727,116.8156,116.6369,116.8067,43976.0
2019-09-13 15:35:00,130.76,130.83,130.71,130.72,40052.0,116.8156,116.8781,116.7709,116.7799,40052.0
2019-09-13 15:40:00,130.72,130.99,130.68,130.95,41442.0,116.7799,117.0211,116.7441,116.9853,41442.0
2019-09-13 15:45:00,130.95,130.96,130.81,130.87,48287.0,116.9853,116.9943,116.8603,116.9139,48287.0
2019-09-13 15:50:00,130.88,130.96,130.82,130.86,100793.0,116.9228,116.9943,116.8692,116.9049,100793.0
2019-09-13 15:55:00,130.85,130.99,130.8,130.88,193180.0,116.896,117.0211,116.8513,116.9228,193180.0
2019-09-16 09:30:00,132.07,132.21,130.51,131.18,141254.0,117.9859,118.111,116.5923,117.1908,141254.0
2019-09-16 09:35:00,131.26,132.39,131.15,131.95,73610.0,117.2623,118.2718,117.164,117.8787,73610.0
2019-09-16 09:40:00,131.85,132.88,131.85,132.32,65056.0,117.7894,118.7095,117.7894,118.2092,65056.0
2019-09-16 09:45:00,132.25,132.28,131.88,132.06,88274.0,118.1467,118.1735,117.8162,117.977,88274.0
2019-09-16 09:50:00,132.06,132.5,132.06,132.4,51960.0,117.977,118.37,117.977,118.2807,51960.0
2019-09-16 09:55:00,132.4,132.66,132.19,132.66,68773.0,118.2807,118.513,118.0931,118.513,68773.0
2019-09-16 10:00:00,132.73,132.87,132.47,132.6,41341.0,118.5755,118.7006,118.3432,118.4594,41341.0
2019-09-16 10:05:00,132.67,133.35,132.61,133.31,45853.0,118.5219,119.1294,118.4683,119.0937,45853.0
2019-09-16 10:10:00,133.35,133.35,132.9,133.24,42412.0,119.1294,119.1294,118.7274,119.0311,42412.0
2019-09-16 10:15:00,133.25,133.46,132.85,133.09,51932.0,119.0401,119.2277,118.6827,118.8971,51932.0
2019-09-16 10:20:00,133.11,133.47,132.94,133.35,38111.0,118.915,119.2366,118.7631,119.1294,38111.0
2019-09-16 10:25:00,133.39,133.62,133.27,133.3,40091.0,119.1651,119.3706,119.0579,119.0847,40091.0
2019-09-16 10:30:00,133.3,133.4,132.83,132.95,50373.0,119.0847,119.1741,118.6648,118.772,50373.0
2019-09-16 10:35:00,132.97,132.99,132.71,132.71,30936.0,118.7899,118.8078,118.5576,118.5576,30936.0
2019-09-16 10:40:00,132.72,132.93,132.7,132.75,30423.0,118.5666,118.7542,118.5487,118.5934,30423.0
2019-09-16 10:45:00,132.75,132.84,132.59,132.66,25572.0,118.5934,118.6738,118.4504,118.513,25572.0
2019-09-16 10:50:00,132.65,132.66,132.17,132.24,51849.0,118.504,118.513,118.0752,118.1378,51849.0
2019-09-16 10:55:00,132.26,132.55,132.25,132.38,17087.0,118.1556,118.4147,118.1467,118.2628,17087.0
2019-09-16 11:00:00,132.34,132.56,132.28,132.39,43568.0,118.2271,118.4236,118.1735,118.2718,43568.0
2019-09-16 11:05:00,132.39,132.84,132.39,132.66,74849.0,118.2718,118.6738,118.2718,118.513,74849.0
2019-09-16 11:10:00,132.71,132.84,132.55,132.72,27838.0,118.5576,118.6738,118.4147,118.5666,27838.0
2019-09-16 11:15:00,132.76,132.83,132.49,132.5,25206.0,118.6023,118.6648,118.3611,118.37,25206.0
2019-09-16 11:20:00,132.49,132.97,132.38,132.93,35326.0,118.3611,118.7899,118.2628,118.7542,35326.0
2019-09-16 11:25:00,132.93,132.96,132.67,132.71,30845.0,118.7542,118.781,118.5219,118.5576,30845.0
2019-09-16 11:30:00,132.72,133.02,132.71,133.01,32251.0,118.5666,118.8346,118.5576,118.8256,32251.0
2019-09-16 11:35:00,133.02,133.16,132.9,133.05,22653.0,118.8346,118.9597,118.7274,118.8614,22653.0
2019-09-16 11:40:00,133.03,133.14,132.94,132.97,39574.0,118.8435,118.9418,118.7631,118.7899,39574.0
2019-09-16 11:45:00,132.94,133.19,132.79,133.1,31739.0,118.7631,118.9865,118.6291,118.906,31739.0
2019-09-16 11:50:00,133.01,133.27,132.95,133.04,37612.0,118.8256,119.0579,118.772,118.8524,37612.0
2019-09-16 11:55:00,133.06,133.08,132.79,132.86,86442.0,118.8703,118.8882,118.6291,118.6916,86442.0
2019-09-16 12:00:00,132.83,132.87,132.63,132.78,36990.0,118.6648,118.7006,118.4862,118.6202,36990.0
2019-09-16 12:05:00,132.77,133.09,132.7,133.08,45062.0,118.6112,118.8971,118.5487,118.8882,45062.0
2019-09-16 12:10:00,133.05,133.37,133.01,133.26,47612.0,118.8614,119.1473,118.8256,119.049,47612.0
2019-09-16 12:15:00,133.27,133.48,133.05,133.2,22461.0,119.0579,119.2455,118.8614,118.9954,22461.0
2019-09-16 12:20:00,133.18,133.46,133.15,133.27,19682.0,118.9775,119.2277,118.9507,119.0579,19682.0
2019-09-16 12:25:00,133.28,133.57,133.27,133.47,20305.0,119.0669,119.3259,119.0579,119.2366,20305.0
2019-09-16 12:30:00,133.45,133.66,133.45,133.55,14352.0,119.2187,119.4063,119.2187,119.3081,14352.0
2019-09-16 12:35:00,133.55,133.83,133.34,133.75,40183.0,119.3081,119.5582,119.1205,119.4867,40183.0
2019-09-16 12:40:00,133.71,133.72,133.3,133.33,15429.0,119.451,119.4599,119.0847,119.1115,15429.0
2019-09-16 12:45:00,133.34,133.51,133.24,133.38,12256.0,119.1205,119.2723,119.0311,119.1562,12256.0
2019-09-16 12:50:00,133.4,133.46,133.22,133.29,11428.0,119.1741,119.2277,119.0133,119.0758,11428.0
2019-09-16 12:55:00,133.31,133.51,133.3,133.33,10939.0,119.0937,119.2723,119.0847,119.1115,10939.0
2019-09-16 13:00:00,133.32,133.62,133.27,133.61,27267.0,119.1026,119.3706,119.0579,119.3617,27267.0
2019-09-16 13:05:00,133.6,133.62,133.35,133.46,15235.0,119.3527,119.3706,119.1294,119.2277,15235.0
2019-09-16 13:10:00,133.44,133.56,133.37,133.43,15364.0,119.2098,119.317,119.1473,119.2009,15364.0
2019-09-16 13:15:00,133.43,133.54,133.41,133.5,15866.0,119.2009,119.2991,119.183,119.2634,15866.0
2019-09-16 13:20:00,133.49,133.59,133.42,133.5,14706.0,119.2545,119.3438,119.1919,119.2634,14706.0
2019-09-16 13:25:00,133.5,133.69,133.48,133.53,23123.0,119.2634,119.4331,119.2455,119.2902,23123.0
2019-09-16 13:30:00,133.55,133.56,133.43,133.5,12898.0,119.3081,119.317,119.2009,119.2634,12898.0
2019-09-16 13:35:00,133.51,133.54,133.36,133.52,21063.0,119.2723,119.2991,119.1383,119.2813,21063.0
2019-09-16 13:40:00,133.49,133.49,133.06,133.14,14829.0,119.2545,119.2545,118.8703,118.9418,14829.0
2019-09-16 13:45:00,133.14,133.35,133.06,133.27,11922.0,118.9418,119.1294,118.8703,119.0579,11922.0
2019-09-16 13:50:00,133.25,133.44,133.21,133.39,11298.0,119.0401,119.2098,119.0043,119.1651,11298.0
2019-09-16 13:55:00,133.35,133.56,133.35,133.49,19463.0,119.1294,119.317,119.1294,119.2545,19463.0
2019-09-16 14:00:00,133.48,133.52,133.24,133.39,22958.0,119.2455,119.2813,119.0311,119.1651,22958.0
2019-09-16 14:05:00,133.4,133.4,133.21,133.26,16073.0,119.1741,119.1741,119.0043,119.049,16073.0
2019-09-16 14:10:00,133.25,133.27,133.16,133.24,21098.0,119.0401,119.0579,118.9597,119.0311,21098.0
2019-09-16 14:15:00,133.24,133.26,133.16,133.23,28153.0,119.0311,119.049,118.9597,119.0222,28153.0
2019-09-16 14:20:00,133.21,133.25,133.15,133.17,11369.0,119.0043,119.0401,118.9507,118.9686,11369.0
2019-09-16 14:25:00,133.18,133.39,133.15,133.35,22275.0,118.9775,119.1651,118.9507,119.1294,22275.0
2019-09-16 14:30:00,133.34,133.43,133.26,133.33,32874.0,119.1205,119.2009,119.049,119.1115,32874.0
2019-09-16 14:35:00,133.33,133.56,133.26,133.39,41747.0,119.1115,119.317,119.049,119.1651,41747.0
2019-09-16 14:40:00,133.37,133.47,133.29,133.31,38712.0,119.1473,119.2366,119.0758,119.0937,38712.0
2019-09-16 14:45:00,133.28,133.35,133.17,133.18,17132.0,119.0669,119.1294,118.9686,118.9775,17132.0
2019-09-16 14:50:00,133.19,133.22,133.07,133.1,25889.0,118.9865,119.0133,118.8792,118.906,25889.0
2019-09-16 14:55:00,133.09,133.14,132.93,132.98,21426.0,118.8971,118.9418,118.7542,118.7988,21426.0
2019-09-16 15:00:00,132.99,133.03,132.96,133.03,20254.0,118.8078,118.8435,118.781,118.8435,20254.0
2019-09-16 15:05:00,133.01,133.11,132.99,133.0,17437.0,118.8256,118.915,118.8078,118.8167,17437.0
2019-09-16 15:10:00,133.03,133.14,133.0,133.02,39189.0,118.8435,118.9418,118.8167,118.8346,39189.0
2019-09-16 15:15:00,133.02,133.09,132.99,133.06,18593.0,118.8346,118.8971,118.8078,118.8703,18593.0
2019-09-16 15:20:00,133.03,133.09,132.88,132.95,33946.0,118.8435,118.8971,118.7095,118.772,33946.0
2019-09-16 15:25:00,132.93,133.0,132.82,132.95,36590.0,118.7542,118.8167,118.6559,118.772,36590.0
2019-09-16 15:30:00,132.96,132.96,132.79,132.89,36112.0,118.781,118.781,118.6291,118.7184,36112.0
2019-09-16 15:35:00,132.89,132.9,132.81,132.84,39756.0,118.7184,118.7274,118.647,118.6738,39756.0
2019-09-16 15:40:00,132.85,132.99,132.8,132.96,39293.0,118.6827,118.8078,118.638,118.781,39293.0
2019-09-16 15:45:00,132.95,133.04,132.85,132.86,46512.0,118.772,118.8524,118.6827,118.6916,46512.0
2019-09-16 15:50:00,132.85,132.97,132.8,132.94,73586.0,118.6827,118.7899,118.638,118.7631,73586.0
2019-09-16 15:55:00,132.98,133.1,132.87,133.01,151450.0,118.7988,118.906,118.7006,118.8256,151450.0
2019-09-17 09:30:00,133.6,134.86,133.6,134.0,86202.0,119.3527,120.4784,119.3527,119.7101,86202.0
2019-09-17 09:35:00,134.07,134.77,134.0,134.36,43288.0,119.7726,120.398,119.7101,120.0317,43288.0
2019-09-17 09:40:00,134.31,134.45,133.81,133.98,30045.0,119.987,120.1121,119.5403,119.6922,30045.0
2019-09-17 09:45:00,133.97,134.46,133.97,134.41,25565.0,119.6833,120.121,119.6833,120.0763,25565.0
2019-09-17 09:50:00,134.43,135.2,134.39,135.07,37260.0,120.0942,120.7821,120.0585,120.666,37260.0
2019-09-17 09:55:00,135.06,135.15,134.81,135.06,32139.0,120.657,120.7374,120.4337,120.657,32139.0
2019-09-17 10:00:00,135.06,135.06,134.69,134.92,54056.0,120.657,120.657,120.3265,120.532,54056.0
2019-09-17 10:05:00,134.93,135.42,134.93,135.34,42742.0,120.5409,120.9786,120.5409,120.9072,42742.0
2019-09-17 10:10:00,135.34,135.55,135.22,135.26,29546.0,120.9072,121.0948,120.8,120.8357,29546.0
2019-09-17 10:15:00,135.23,135.27,134.92,134.97,41756.0,120.8089,120.8446,120.532,120.5766,41756.0
2019-09-17 10:20:00,134.96,135.17,134.89,134.89,12832.0,120.5677,120.7553,120.5052,120.5052,12832.0
2019-09-17 10:25:00,134.91,135.12,134.78,134.92,17570.0,120.523,120.7106,120.4069,120.532,17570.0
2019-09-17 10:30:00,134.9,134.94,134.81,134.81,12271.0,120.5141,120.5498,120.4337,120.4337,12271.0
2019-09-17 10:35:00,134.85,134.85,134.49,134.6,72257.0,120.4694,120.4694,120.1478,120.2461,72257.0
2019-09-17 10:40:00,134.62,134.69,134.47,134.66,68556.0,120.264,120.3265,120.13,120.2997,68556.0
2019-09-17 10:45:00,134.63,134.66,134.44,134.53,53948.0,120.2729,120.2997,120.1032,120.1836,53948.0
2019-09-17 10:50:00,134.5,134.56,134.23,134.23,10916.0,120.1568,120.2104,119.9155,119.9155,10916.0
2019-09-17 10:55:00,134.14,134.33,134.01,134.01,21934.0,119.8351,120.0049,119.719,119.719,21934.0
2019-09-17 11:00:00,134.0,134.17,133.87,133.93,30401.0,119.7101,119.8619,119.5939,119.6475,30401.0
2019-09-17 11:05:00,133.86,134.05,133.77,134.05,12968.0,119.585,119.7547,119.5046,119.7547,12968.0
2019-09-17 11:10:00,134.11,134.32,133.98,134.3,21890.0,119.8083,119.9959,119.6922,119.9781,21890.0
2019-09-17 11:15:00,134.26,134.31,133.95,134.11,7222.0,119.9423,119.987,119.6654,119.8083,7222.0
2019-09-17 11:20:00,134.12,134.31,134.1,134.14,10824.0,119.8173,119.987,119.7994,119.8351,10824.0
2019-09-17 11:25:00,134.07,134.32,133.94,133.94,30558.0,119.7726,119.9959,119.6565,119.6565,30558.0
2019-09-17 11:30:00,134.01,134.05,133.89,133.94,9590.0,119.719,119.7547,119.6118,119.6565,9590.0
2019-09-17 11:35:00,133.97,134.04,133.9,133.97,6948.0,119.6833,119.7458,119.6207,119.6833,6948.0
2019-09-17 11:40:00,134.0,134.07,133.91,133.91,14085.0,119.7101,119.7726,119.6297,119.6297,14085.0
2019-09-17 11:45:00,133.97,134.21,133.97,134.12,25071.0,119.6833,119.8977,119.6833,119.8173,25071.0
2019-09-17 11:50:00,134.13,134.4,134.05,134.34,53986.0,119.8262,120.0674,119.7547,120.0138,53986.0
2019-09-17 11:55:00,134.36,134.48,134.23,134.42,30528.0,120.0317,120.1389,119.9155,120.0853,30528.0
2019-09-17 12:00:00,134.42,134.43,134.22,134.26,19237.0,120.0853,120.0942,119.9066,119.9423,19237.0
2019-09-17 12:05:00,134.26,134.53,134.22,134.3,18126.0,119.9423,120.1836,119.9066,119.9781,18126.0
2019-09-17 12:10:00,134.28,134.32,134.19,134.2,24120.0,119.9602,119.9959,119.8798,119.8887,24120.0
2019-09-17 12:15:00,134.18,134.27,134.06,134.08,20416.0,119.8709,119.9513,119.7637,119.7815,20416.0
2019-09-17 12:20:00,134.12,134.15,134.0,134.0,11999.0,119.8173,119.8441,119.7101,119.7101,11999.0
2019-09-17 12:25:00,134.0,134.11,133.89,133.89,12445.0,119.7101,119.8083,119.6118,119.6118,12445.0
2019-09-17 12:30:00,133.9,134.14,133.89,134.04,17957.0,119.6207,119.8351,119.6118,119.7458,17957.0
2019-09-17 12:35:00,134.03,134.05,133.97,134.0,13141.0,119.7369,119.7547,119.6833,119.7101,13141.0
2019-09-17 12:40:00,134.0,134.06,133.89,133.97,10775.0,119.7101,119.7637,119.6118,119.6833,10775.0
2019-09-17 12:45:00,133.97,134.0,133.93,133.98,12639.0,119.6833,119.7101,119.6475,119.6922,12639.0
2019-09-17 12:50:00,133.98,134.11,133.93,133.96,14324.0,119.6922,119.8083,119.6475,119.6743,14324.0
2019-09-17 12:55:00,133.96,134.06,133.83,133.95,29711.0,119.6743,119.7637,119.5582,119.6654,29711.0
2019-09-17 13:00:00,133.97,134.11,133.92,133.96,30775.0,119.6833,119.8083,119.6386,119.6743,30775.0
2019-09-17 13:05:00,133.94,134.02,133.92,133.94,14255.0,119.6565,119.7279,119.6386,119.6565,14255.0
2019-09-17 13:10:00,133.95,133.97,133.81,133.87,13575.0,119.6654,119.6833,119.5403,119.5939,13575.0
2019-09-17 13:15:00,133.88,133.95,133.85,133.9,17800.0,119.6029,119.6654,119.5761,119.6207,17800.0
2019-09-17 13:20:00,133.9,133.97,133.82,133.82,14458.0,119.6207,119.6833,119.5493,119.5493,14458.0
2019-09-17 13:25:00,133.82,133.91,133.75,133.82,39032.0,119.5493,119.6297,119.4867,119.5493,39032.0
2019-09-17 13:30:00,133.81,133.81,133.68,133.7,15620.0,119.5403,119.5403,119.4242,119.4421,15620.0
2019-09-17 13:35:00,133.73,133.95,133.71,133.84,26145.0,119.4689,119.6654,119.451,119.5671,26145.0
2019-09-17 13:40:00,133.84,133.88,133.79,133.81,35618.0,119.5671,119.6029,119.5225,119.5403,35618.0
2019-09-17 13:45:00,133.82,133.98,133.8,133.91,22193.0,119.5493,119.6922,119.5314,119.6297,22193.0
2019-09-17 13:50:00,133.91,133.93,133.86,133.9,18461.0,119.6297,119.6475,119.585,119.6207,18461.0
2019-09-17 13:55:00,133.93,134.1,133.9,133.93,15515.0,119.6475,119.7994,119.6207,119.6475,15515.0
2019-09-17 14:00:00,133.93,134.06,133.88,134.06,14927.0,119.6475,119.7637,119.6029,119.7637,14927.0
2019-09-17 14:05:00,134.05,134.05,133.91,133.97,28869.0,119.7547,119.7547,119.6297,119.6833,28869.0
2019-09-17 14:10:00,134.01,134.22,134.01,134.14,38262.0,119.719,119.9066,119.719,119.8351,38262.0
2019-09-17 14:15:00,134.17,134.17,134.07,134.1,6619.0,119.8619,119.8619,119.7726,119.7994,6619.0
2019-09-17 14:20:00,134.08,134.23,134.04,134.18,20867.0,119.7815,119.9155,119.7458,119.8709,20867.0
2019-09-17 14:25:00,134.22,134.28,134.17,134.25,10599.0,119.9066,119.9602,119.8619,119.9334,10599.0
2019-09-17 14:30:00,134.25,134.32,134.24,134.28,13832.0,119.9334,119.9959,119.9245,119.9602,13832.0
2019-09-17 14:35:00,134.29,134.31,134.19,134.3,21150.0,119.9691,119.987,119.8798,119.9781,21150.0
2019-09-17 14:40:00,134.3,134.4,134.29,134.36,17219.0,119.9781,120.0674,119.9691,120.0317,17219.0
2019-09-17 14:45:00,134.36,134.36,134.16,134.22,37497.0,120.0317,120.0317,119.853,119.9066,37497.0
2019-09-17 14:50:00,134.23,134.29,134.06,134.23,59118.0,119.9155,119.9691,119.7637,119.9155,59118.0
2019-09-17 14:55:00,134.25,134.41,134.22,134.27,24333.0,119.9334,120.0763,119.9066,119.9513,24333.0
2019-09-17 15:00:00,134.27,134.44,134.2,134.2,26348.0,119.9513,120.1032,119.8887,119.8887,26348.0
2019-09-17 15:05:00,134.19,134.2,133.97,134.0,16531.0,119.8798,119.8887,119.6833,119.7101,16531.0
2019-09-17 15:10:00,134.0,134.09,133.91,133.99,20191.0,119.7101,119.7905,119.6297,119.7011,20191.0
2019-09-17 15:15:00,134.0,134.01,133.84,133.86,34803.0,119.7101,119.719,119.5671,119.585,34803.0
2019-09-17 15:20:00,133.85,134.0,133.8,133.8,29001.0,119.5761,119.7101,119.5314,119.5314,29001.0
2019-09-17 15:25:00,133.8,133.92,133.79,133.88,23798.0,119.5314,119.6386,119.5225,119.6029,23798.0
2019-09-17 15:30:00,133.88,134.06,133.83,134.04,48903.0,119.6029,119.7637,119.5582,119.7458,48903.0
2019-09-17 15:35:00,134.04,134.12,134.02,134.12,42895.0,119.7458,119.8173,119.7279,119.8173,42895.0
2019-09-17 15:40:00,134.12,134.26,134.1,134.25,41862.0,119.8173,119.9423,119.7994,119.9334,41862.0
2019-09-17 15:45:00,134.25,134.39,134.17,134.38,66611.0,119.9334,120.0585,119.8619,120.0495,66611.0
2019-09-17 15:50:00,134.39,134.47,134.32,134.36,79314.0,120.0585,120.13,119.9959,120.0317,79314.0
2019-09-17 15:55:00,134.36,134.45,134.29,134.42,189249.0,120.0317,120.1121,119.9691,120.0853,189249.0
2019-09-18 09:30:00,134.36,134.53,133.25,133.37,22768.0,120.0317,120.1836,119.0401,119.1473,22768.0
2019-09-18 09:35:00,133.3,133.37,132.68,132.73,26697.0,119.0847,119.1473,118.5308,118.5755,26697.0
2019-09-18 09:40:00,132.76,132.79,132.44,132.44,24553.0,118.6023,118.6291,118.3164,118.3164,24553.0
2019-09-18 09:45:00,132.53,132.54,132.18,132.34,25903.0,118.3968,118.4058,118.0842,118.2271,25903.0
2019-09-18 09:50:00,132.34,132.67,132.31,132.61,19103.0,118.2271,118.5219,118.2003,118.4683,19103.0
2019-09-18 09:55:00,132.61,132.89,132.51,132.52,21421.0,118.4683,118.7184,118.379,118.3879,21421.0
2019-09-18 10:00:00,132.59,132.76,132.49,132.73,32730.0,118.4504,118.6023,118.3611,118.5755,32730.0
2019-09-18 10:05:00,132.73,132.83,132.54,132.83,21381.0,118.5755,118.6648,118.4058,118.6648,21381.0
2019-09-18 10:10:00,132.83,132.88,132.67,132.7,14186.0,118.6648,118.7095,118.5219,118.5487,14186.0
2019-09-18 10:15:00,132.69,132.88,132.52,132.8,12951.0,118.5398,118.7095,118.3879,118.638,12951.0
2019-09-18 10:20:00,132.82,132.95,132.8,132.88,36445.0,118.6559,118.772,118.638,118.7095,36445.0
2019-09-18 10:25:00,132.86,132.91,132.72,132.82,9470.0,118.6916,118.7363,118.5666,118.6559,9470.0
2019-09-18 10:30:00,132.8,132.8,132.59,132.71,16136.0,118.638,118.638,118.4504,118.5576,16136.0
2019-09-18 10:35:00,132.69,132.91,132.67,132.72,8634.0,118.5398,118.7363,118.5219,118.5666,8634.0
2019-09-18 10:40:00,132.78,132.81,132.55,132.56,19032.0,118.6202,118.647,118.4147,118.4236,19032.0
2019-09-18 10:45:00,132.57,132.69,132.46,132.47,23158.0,118.4326,118.5398,118.3343,118.3432,23158.0
2019-09-18 10:50:00,132.45,132.45,132.28,132.38,27283.0,118.3254,118.3254,118.1735,118.2628,27283.0
2019-09-18 10:55:00,132.38,132.49,132.23,132.34,24663.0,118.2628,118.3611,118.1288,118.2271,24663.0
2019-09-18 11:00:00,132.34,132.35,132.19,132.19,15764.0,118.2271,118.236,118.0931,118.0931,15764.0
2019-09-18 11:05:00,132.2,132.28,132.13,132.14,29962.0,118.102,118.1735,118.0395,118.0484,29962.0
2019-09-18 11:10:00,132.16,132.2,131.93,131.99,25305.0,118.0663,118.102,117.8608,117.9144,25305.0
2019-09-18 11:15:00,131.98,132.11,131.88,131.97,21869.0,117.9055,118.0216,117.8162,117.8966,21869.0
2019-09-18 11:20:00,131.98,132.09,131.96,132.06,10258.0,117.9055,118.0038,117.8876,117.977,10258.0
2019-09-18 11:25:00,132.04,132.14,131.99,132.12,13341.0,117.9591,118.0484,117.9144,118.0306,13341.0
2019-09-18 11:30:00,132.11,132.12,132.01,132.01,20144.0,118.0216,118.0306,117.9323,117.9323,20144.0
2019-09-18 11:35:00,132.02,132.02,131.89,131.97,17455.0,117.9412,117.9412,117.8251,117.8966,17455.0
2019-09-18 11:40:00,131.97,132.03,131.89,131.9,20996.0,117.8966,117.9502,117.8251,117.834,20996.0
2019-09-18 11:45:00,131.88,132.03,131.88,131.99,12810.0,117.8162,117.9502,117.8162,117.9144,12810.0
2019-09-18 11:50:00,131.97,132.03,131.93,131.93,11401.0,117.8966,117.9502,117.8608,117.8608,11401.0
2019-09-18 11:55:00,131.92,132.02,131.91,132.01,20459.0,117.8519,117.9412,117.843,117.9323,20459.0
2019-09-18 12:00:00,132.02,132.11,131.95,131.95,20332.0,117.9412,118.0216,117.8787,117.8787,20332.0
2019-09-18 12:05:00,131.93,131.97,131.87,131.89,17079.0,117.8608,117.8966,117.8072,117.8251,17079.0
2019-09-18 12:10:00,131.87,131.87,131.74,131.81,11154.0,117.8072,117.8072,117.6911,117.7536,11154.0
2019-09-18 12:15:00,131.81,132.06,131.81,132.0,18841.0,117.7536,117.977,117.7536,117.9234,18841.0
2019-09-18 12:20:00,132.01,132.05,131.99,132.02,16420.0,117.9323,117.968,117.9144,117.9412,16420.0
2019-09-18 12:25:00,132.03,132.04,131.95,131.97,18905.0,117.9502,117.9591,117.8787,117.8966,18905.0
2019-09-18 12:30:00,131.97,132.0,131.86,131.89,22786.0,117.8966,117.9234,117.7983,117.8251,22786.0
2019-09-18 12:35:00,131.89,131.89,131.73,131.73,6977.0,117.8251,117.8251,117.6821,117.6821,6977.0
2019-09-18 12:40:00,131.74,131.74,131.55,131.66,24615.0,117.6911,117.6911,117.5213,117.6196,24615.0
2019-09-18 12:45:00,131.67,131.69,131.59,131.6,9147.0,117.6285,117.6464,117.5571,117.566,9147.0
2019-09-18 12:50:00,131.59,131.69,131.56,131.56,10533.0,117.5571,117.6464,117.5303,117.5303,10533.0
2019-09-18 12:55:00,131.55,131.6,131.49,131.49,7966.0,117.5213,117.566,117.4677,117.4677,7966.0
2019-09-18 13:00:00,131.5,131.58,131.47,131.53,15468.0,117.4767,117.5481,117.4499,117.5035,15468.0
2019-09-18 13:05:00,131.51,131.53,131.45,131.48,13583.0,117.4856,117.5035,117.432,117.4588,13583.0
2019-09-18 13:10:00,131.47,131.49,131.36,131.38,13429.0,117.4499,117.4677,117.3516,117.3695,13429.0
2019-09-18 13:15:00,131.38,131.44,131.33,131.34,12133.0,117.3695,117.4231,117.3248,117.3337,12133.0
2019-09-18 13:20:00,131.35,131.39,131.28,131.38,21917.0,117.3427,117.3784,117.2801,117.3695,21917.0
2019-09-18 13:25:00,131.39,131.4,131.18,131.19,22659.0,117.3784,117.3873,117.1908,117.1997,22659.0
2019-09-18 13:30:00,131.18,131.24,131.13,131.21,19087.0,117.1908,117.2444,117.1461,117.2176,19087.0
2019-09-18 13:35:00,131.2,131.39,131.06,131.39,24938.0,117.2087,117.3784,117.0836,117.3784,24938.0
2019-09-18 13:40:00,131.38,131.48,131.37,131.39,23791.0,117.3695,117.4588,117.3605,117.3784,23791.0
2019-09-18 13:45:00,131.42,131.42,131.33,131.33,38309.0,117.4052,117.4052,117.3248,117.3248,38309.0
2019-09-18 13:50:00,131.33,131.45,131.31,131.42,16742.0,117.3248,117.432,117.3069,117.4052,16742.0
2019-09-18 13:55:00,131.4,131.45,131.31,131.37,53467.0,117.3873,117.432,117.3069,117.3605,53467.0
2019-09-18 14:00:00,131.31,131.65,130.89,131.19,43691.0,117.3069,117.6107,116.9317,117.1997,43691.0
2019-09-18 14:05:00,131.23,131.57,131.19,131.23,23135.0,117.2355,117.5392,117.1997,117.2355,23135.0
2019-09-18 14:10:00,131.19,131.2,130.64,130.7,18974.0,117.1997,117.2087,116.7084,116.762,18974.0
2019-09-18 14:15:00,130.71,130.82,130.52,130.56,20351.0,116.7709,116.8692,116.6012,116.6369,20351.0
2019-09-18 14:20:00,130.58,130.66,130.46,130.61,16430.0,116.6548,116.7263,116.5476,116.6816,16430.0
2019-09-18 14:25:00,130.61,130.81,130.5,130.77,20340.0,116.6816,116.8603,116.5833,116.8245,20340.0
2019-09-18 14:30:00,130.81,131.1,130.71,131.09,40154.0,116.8603,117.1193,116.7709,117.1104,40154.0
2019-09-18 14:35:00,131.08,131.08,130.65,130.66,37317.0,117.1015,117.1015,116.7173,116.7263,37317.0
2019-09-18 14:40:00,130.66,130.94,130.6,130.8,40482.0,116.7263,116.9764,116.6727,116.8513,40482.0
2019-09-18 14:45:00,130.78,130.82,130.51,130.65,25604.0,116.8335,116.8692,116.5923,116.7173,25604.0
2019-09-18 14:50:00,130.69,131.18,130.61,130.99,33403.0,116.7531,117.1908,116.6816,117.0211,33403.0
2019-09-18 14:55:00,131.01,131.08,130.95,131.07,29210.0,117.0389,117.1015,116.9853,117.0925,29210.0
2019-09-18 15:00:00,131.07,131.1,130.91,131.05,18987.0,117.0925,117.1193,116.9496,117.0747,18987.0
2019-09-18 15:05:00,131.06,131.55,131.04,131.49,32044.0,117.0836,117.5213,117.0657,117.4677,32044.0
2019-09-18 15:10:00,131.49,131.8,131.48,131.74,38748.0,117.4677,117.7447,117.4588,117.6911,38748.0
2019-09-18 15:15:00,131.73,131.93,131.69,131.89,17996.0,117.6821,117.8608,117.6464,117.8251,17996.0
2019-09-18 15:20:00,131.88,132.06,131.87,131.96,21812.0,117.8162,117.977,117.8072,117.8876,21812.0
2019-09-18 15:25:00,131.96,132.2,131.93,132.12,25203.0,117.8876,118.102,117.8608,118.0306,25203.0
2019-09-18 15:30:00,132.11,132.45,132.05,132.45,26521.0,118.0216,118.3254,117.968,118.3254,26521.0
2019-09-18 15:35:00,132.47,132.53,132.35,132.49,37554.0,118.3432,118.3968,118.236,118.3611,37554.0
2019-09-18 15:40:00,132.51,132.69,132.49,132.68,33355.0,118.379,118.5398,118.3611,118.5308,33355.0
2019-09-18 15:45:00,132.69,132.73,132.47,132.71,41267.0,118.5398,118.5755,118.3432,118.5576,41267.0
2019-09-18 15:50:00,132.71,132.76,132.65,132.72,59971.0,118.5576,118.6023,118.504,118.5666,59971.0
2019-09-18 15:55:00,132.73,132.94,132.59,132.89,188598.0,118.5755,118.7631,118.4504,118.7184,188598.0
2019-09-19 09:30:00,132.88,133.76,132.75,133.76,95666.0,118.7095,119.4957,118.5934,119.4957,95666.0
2019-09-19 09:35:00,133.7,134.18,133.7,133.76,35086.0,119.4421,119.8709,119.4421,119.4957,35086.0
2019-09-19 09:40:00,133.68,134.18,133.67,134.18,29778.0,119.4242,119.8709,119.4153,119.8709,29778.0
2019-09-19 09:45:00,134.08,134.12,133.89,133.91,25223.0,119.7815,119.8173,119.6118,119.6297,25223.0
2019-09-19 09:50:00,133.91,133.91,133.56,133.74,95500.0,119.6297,119.6297,119.317,119.4778,95500.0
2019-09-19 09:55:00,133.68,134.24,133.64,134.09,12815.0,119.4242,119.9245,119.3885,119.7905,12815.0
2019-09-19 10:00:00,134.0,134.35,133.98,134.26,10386.0,119.7101,120.0227,119.6922,119.9423,10386.0
2019-09-19 10:05:00,134.25,134.43,134.19,134.28,25193.0,119.9334,120.0942,119.8798,119.9602,25193.0
2019-09-19 10:10:00,134.3,134.53,134.17,134.31,42093.0,119.9781,120.1836,119.8619,119.987,42093.0
2019-09-19 10:15:00,134.38,134.69,134.34,134.61,13887.0,120.0495,120.3265,120.0138,120.255,13887.0
2019-09-19 10:20:00,134.58,134.74,134.5,134.6,27440.0,120.2282,120.3712,120.1568,120.2461,27440.0
2019-09-19 10:25:00,134.62,134.62,134.47,134.54,12185.0,120.264,120.264,120.13,120.1925,12185.0
2019-09-19 10:30:00,134.55,134.61,134.47,134.58,11029.0,120.2014,120.255,120.13,120.2282,11029.0
2019-09-19 10:35:00,134.56,134.57,134.28,134.43,13120.0,120.2104,120.2193,119.9602,120.0942,13120.0
2019-09-19 10:40:00,134.47,134.54,134.42,134.46,12203.0,120.13,120.1925,120.0853,120.121,12203.0
2019-09-19 10:45:00,134.44,134.54,134.42,134.44,8928.0,120.1032,120.1925,120.0853,120.1032,8928.0
2019-09-19 10:50:00,134.44,134.63,134.44,134.62,16713.0,120.1032,120.2729,120.1032,120.264,16713.0
2019-09-19 10:55:00,134.61,134.65,134.47,134.5,21287.0,120.255,120.2908,120.13,120.1568,21287.0
2019-09-19 11:00:00,134.53,134.54,134.37,134.4,5853.0,120.1836,120.1925,120.0406,120.0674,5853.0
2019-09-19 11:05:00,134.43,134.45,134.32,134.33,6625.0,120.0942,120.1121,119.9959,120.0049,6625.0
2019-09-19 11:10:00,134.33,134.38,134.15,134.29,10114.0,120.0049,120.0495,119.8441,119.9691,10114.0
2019-09-19 11:15:00,134.26,134.26,134.07,134.07,8615.0,119.9423,119.9423,119.7726,119.7726,8615.0
2019-09-19 11:20:00,134.07,134.24,134.07,134.23,10237.0,119.7726,119.9245,119.7726,119.9155,10237.0
2019-09-19 11:25:00,134.23,134.35,134.18,134.19,12599.0,119.9155,120.0227,119.8709,119.8798,12599.0
2019-09-19 11:30:00,134.19,134.28,134.06,134.1,16347.0,119.8798,119.9602,119.7637,119.7994,16347.0
2019-09-19 11:35:00,134.12,134.19,134.11,134.13,21137.0,119.8173,119.8798,119.8083,119.8262,21137.0
2019-09-19 11:40:00,134.15,134.15,133.93,133.98,8301.0,119.8441,119.8441,119.6475,119.6922,8301.0
2019-09-19 11:45:00,133.98,134.17,133.98,134.09,9404.0,119.6922,119.8619,119.6922,119.7905,9404.0
2019-09-19 11:50:00,134.08,134.08,133.85,133.86,10084.0,119.7815,119.7815,119.5761,119.585,10084.0
2019-09-19 11:55:00,133.92,134.01,133.87,134.0,6443.0,119.6386,119.719,119.5939,119.7101,6443.0
2019-09-19 12:00:00,134.03,134.23,134.01,134.2,9202.0,119.7369,119.9155,119.719,119.8887,9202.0
2019-09-19 12:05:00,134.19,134.32,134.19,134.32,10704.0,119.8798,119.9959,119.8798,119.9959,10704.0
2019-09-19 12:10:00,134.32,134.36,134.25,134.29,11763.0,119.9959,120.0317,119.9334,119.9691,11763.0
2019-09-19 12:15:00,134.28,134.36,134.25,134.33,7433.0,119.9602,120.0317,119.9334,120.0049,7433.0
2019-09-19 12:20:00,134.33,134.42,134.3,134.34,17323.0,120.0049,120.0853,119.9781,120.0138,17323.0
2019-09-19 12:25:00,134.37,134.43,134.11,134.17,14754.0,120.0406,120.0942,119.8083,119.8619,14754.0
2019-09-19 12:30:00,134.15,134.26,134.12,134.22,7118.0,119.8441,119.9423,119.8173,119.9066,7118.0
2019-09-19 12:35:00,134.22,134.23,134.14,134.14,25432.0,119.9066,119.9155,119.8351,119.8351,25432.0
2019-09-19 12:40:00,134.1,134.24,134.02,134.12,11241.0,119.7994,119.9245,119.7279,119.8173,11241.0
2019-09-19 12:45:00,134.12,134.22,134.12,134.12,18315.0,119.8173,119.9066,119.8173,119.8173,18315.0
2019-09-19 12:50:00,134.13,134.18,134.07,134.15,5091.0,119.8262,119.8709,119.7726,119.8441,5091.0
2019-09-19 12:55:00,134.16,134.2,134.0,134.04,7151.0,119.853,119.8887,119.7101,119.7458,7151.0
2019-09-19 13:00:00,134.05,134.08,134.01,134.06,6659.0,119.7547,119.7815,119.719,119.7637,6659.0
2019-09-19 13:05:00,134.09,134.11,133.95,133.99,8692.0,119.7905,119.8083,119.6654,119.7011,8692.0
2019-09-19 13:10:00,133.99,133.99,133.75,133.84,15140.0,119.7011,119.7011,119.4867,119.5671,15140.0
2019-09-19 13:15:00,133.88,133.98,133.83,133.96,6475.0,119.6029,119.6922,119.5582,119.6743,6475.0
2019-09-19 13:20:00,133.9,133.97,133.84,133.91,4844.0,119.6207,119.6833,119.5671,119.6297,4844.0
2019-09-19 13:25:00,133.93,134.03,133.86,134.0,15501.0,119.6475,119.7369,119.585,119.7101,15501.0
2019-09-19 13:30:00,133.99,134.0,133.78,133.84,18639.0,119.7011,119.7101,119.5135,119.5671,18639.0
2019-09-19 13:35:00,133.85,133.93,133.83,133.83,3873.0,119.5761,119.6475,119.5582,119.5582,3873.0
2019-09-19 13:40:00,133.83,133.83,133.7,133.79,12264.0,119.5582,119.5582,119.4421,119.5225,12264.0
2019-09-19 13:45:00,133.77,133.82,133.73,133.82,9589.0,119.5046,119.5493,119.4689,119.5493,9589.0
2019-09-19 13:50:00,133.8,133.97,133.78,133.97,10395.0,119.5314,119.6833,119.5135,119.6833,10395.0
2019-09-19 13:55:00,133.93,134.09,133.9,134.06,3957.0,119.6475,119.7905,119.6207,119.7637,3957.0
2019-09-19 14:00:00,134.04,134.12,134.01,134.09,5172.0,119.7458,119.8173,119.719,119.7905,5172.0
2019-09-19 14:05:00,134.09,134.09,133.94,134.0,7646.0,119.7905,119.7905,119.6565,119.7101,7646.0
2019-09-19 14:10:00,134.01,134.1,133.97,134.0,12259.0,119.719,119.7994,119.6833,119.7101,12259.0
2019-09-19 14:15:00,134.0,134.11,133.96,134.11,11209.0,119.7101,119.8083,119.6743,119.8083,11209.0
2019-09-19 14:20:00,134.11,134.13,134.04,134.08,4381.0,119.8083,119.8262,119.7458,119.7815,4381.0
2019-09-19 14:25:00,134.09,134.14,134.06,134.1,8346.0,119.7905,119.8351,119.7637,119.7994,8346.0
2019-09-19 14:30:00,134.12,134.13,134.01,134.06,4734.0,119.8173,119.8262,119.719,119.7637,4734.0
2019-09-19 14:35:00,134.06,134.09,133.99,134.02,5018.0,119.7637,119.7905,119.7011,119.7279,5018.0
2019-09-19 14:40:00,134.03,134.13,134.0,134.08,7341.0,119.7369,119.8262,119.7101,119.7815,7341.0
2019-09-19 14:45:00,134.09,134.13,133.97,134.13,6815.0,119.7905,119.8262,119.6833,119.8262,6815.0
2019-09-19 14:50:00,134.11,134.15,134.05,134.07,14723.0,119.8083,119.8441,119.7547,119.7726,14723.0
2019-09-19 14:55:00,134.07,134.08,133.94,134.02,10860.0,119.7726,119.7815,119.6565,119.7279,10860.0
2019-09-19 15:00:00,134.02,134.14,133.98,134.08,18084.0,119.7279,119.8351,119.6922,119.7815,18084.0
2019-09-19 15:05:00,134.08,134.1,134.01,134.06,6981.0,119.7815,119.7994,119.719,119.7637,6981.0
2019-09-19 15:10:00,134.06,134.07,133.92,133.98,6171.0,119.7637,119.7726,119.6386,119.6922,6171.0
2019-09-19 15:15:00,133.95,134.06,133.93,134.02,32554.0,119.6654,119.7637,119.6475,119.7279,32554.0
2019-09-19 15:20:00,134.02,134.16,134.0,134.14,11953.0,119.7279,119.853,119.7101,119.8351,11953.0
2019-09-19 15:25:00,134.15,134.24,134.04,134.04,19436.0,119.8441,119.9245,119.7458,119.7458,19436.0
2019-09-19 15:30:00,134.06,134.06,133.84,133.93,36845.0,119.7637,119.7637,119.5671,119.6475,36845.0
2019-09-19 15:35:00,133.93,134.06,133.87,134.05,23121.0,119.6475,119.7637,119.5939,119.7547,23121.0
2019-09-19 15:40:00,134.06,134.17,134.05,134.09,17611.0,119.7637,119.8619,119.7547,119.7905,17611.0
2019-09-19 15:45:00,134.07,134.16,134.02,134.11,25209.0,119.7726,119.853,119.7279,119.8083,25209.0
2019-09-19 15:50:00,134.11,134.2,133.95,134.02,50935.0,119.8083,119.8887,119.6654,119.7279,50935.0
2019-09-19 15:55:00,134.03,134.38,133.92,133.94,193196.0,119.7369,120.0495,119.6386,119.6565,193196.0
2019-09-20 09:30:00,134.01,134.87,134.01,134.5,603472.0,119.719,120.4873,119.719,120.1568,603472.0
2019-09-20 09:35:00,134.4,134.76,134.28,134.53,13345.0,120.0674,120.389,119.9602,120.1836,13345.0
2019-09-20 09:40:00,134.55,134.6,134.28,134.48,4406.0,120.2014,120.2461,119.9602,120.1389,4406.0
2019-09-20 09:45:00,134.49,134.81,134.42,134.79,35590.0,120.1478,120.4337,120.0853,120.4158,35590.0
2019-09-20 09:50:00,134.81,134.81,134.57,134.77,9892.0,120.4337,120.4337,120.2193,120.398,9892.0
2019-09-20 09:55:00,134.76,134.83,134.52,134.76,19349.0,120.389,120.4516,120.1746,120.389,19349.0
2019-09-20 10:00:00,134.66,134.72,134.39,134.57,22729.0,120.2997,120.3533,120.0585,120.2193,22729.0
2019-09-20 10:05:00,134.57,134.6,134.3,134.34,14416.0,120.2193,120.2461,119.9781,120.0138,14416.0
2019-09-20 10:10:00,134.34,134.38,134.03,134.15,32578.0,120.0138,120.0495,119.7369,119.8441,32578.0
2019-09-20 10:15:00,134.15,134.44,134.07,134.37,7804.0,119.8441,120.1032,119.7726,120.0406,7804.0
2019-09-20 10:20:00,134.37,134.49,134.32,134.46,12527.0,120.0406,120.1478,119.9959,120.121,12527.0
2019-09-20 10:25:00,134.49,134.5,134.3,134.35,7675.0,120.1478,120.1568,119.9781,120.0227,7675.0
2019-09-20 10:30:00,134.36,134.36,134.11,134.14,8755.0,120.0317,120.0317,119.8083,119.8351,8755.0
2019-09-20 10:35:00,134.08,134.13,133.95,133.96,6187.0,119.7815,119.8262,119.6654,119.6743,6187.0
2019-09-20 10:40:00,133.94,133.94,133.63,133.75,11767.0,119.6565,119.6565,119.3795,119.4867,11767.0
2019-09-20 10:45:00,133.77,134.15,133.77,134.05,13399.0,119.5046,119.8441,119.5046,119.7547,13399.0
2019-09-20 10:50:00,134.03,134.17,133.86,133.86,6513.0,119.7369,119.8619,119.585,119.585,6513.0
2019-09-20 10:55:00,133.86,133.86,133.57,133.69,12905.0,119.585,119.585,119.3259,119.4331,12905.0
2019-09-20 11:00:00,133.65,133.68,133.55,133.57,9619.0,119.3974,119.4242,119.3081,119.3259,9619.0
2019-09-20 11:05:00,133.59,133.64,133.45,133.61,12013.0,119.3438,119.3885,119.2187,119.3617,12013.0
2019-09-20 11:10:00,133.56,133.58,133.43,133.43,16664.0,119.317,119.3349,119.2009,119.2009,16664.0
2019-09-20 11:15:00,133.41,133.59,133.26,133.27,15292.0,119.183,119.3438,119.049,119.0579,15292.0
2019-09-20 11:20:00,133.27,133.41,133.26,133.3,7839.0,119.0579,119.183,119.049,119.0847,7839.0
2019-09-20 11:25:00,133.3,133.3,133.11,133.14,5639.0,119.0847,119.0847,118.915,118.9418,5639.0
2019-09-20 11:30:00,133.16,133.24,133.1,133.22,5485.0,118.9597,119.0311,118.906,119.0133,5485.0
2019-09-20 11:35:00,133.22,133.24,132.95,132.98,14017.0,119.0133,119.0311,118.772,118.7988,14017.0
2019-09-20 11:40:00,132.98,132.98,132.76,132.96,13657.0,118.7988,118.7988,118.6023,118.781,13657.0
2019-09-20 11:45:00,132.98,133.2,132.96,133.12,5708.0,118.7988,118.9954,118.781,118.9239,5708.0
2019-09-20 11:50:00,133.12,133.15,132.93,132.94,14211.0,118.9239,118.9507,118.7542,118.7631,14211.0
2019-09-20 11:55:00,132.96,133.04,132.96,133.04,6518.0,118.781,118.8524,118.781,118.8524,6518.0
2019-09-20 12:00:00,133.09,133.22,133.08,133.16,8856.0,118.8971,119.0133,118.8882,118.9597,8856.0
2019-09-20 12:05:00,133.16,133.27,133.16,133.25,9026.0,118.9597,119.0579,118.9597,119.0401,9026.0
2019-09-20 12:10:00,133.3,133.36,133.27,133.33,7222.0,119.0847,119.1383,119.0579,119.1115,7222.0
2019-09-20 12:15:00,133.32,133.39,133.08,133.09,16712.0,119.1026,119.1651,118.8882,118.8971,16712.0
2019-09-20 12:20:00,133.07,133.13,132.98,133.02,13374.0,118.8792,118.9329,118.7988,118.8346,13374.0
2019-09-20 12:25:00,132.99,133.0,132.89,132.92,7170.0,118.8078,118.8167,118.7184,118.7452,7170.0
2019-09-20 12:30:00,132.96,132.99,132.72,132.73,5413.0,118.781,118.8078,118.5666,118.5755,5413.0
2019-09-20 12:35:00,132.72,132.72,132.53,132.57,20021.0,118.5666,118.5666,118.3968,118.4326,20021.0
2019-09-20 12:40:00,132.56,132.56,132.41,132.47,24273.0,118.4236,118.4236,118.2896,118.3432,24273.0
2019-09-20 12:45:00,132.49,132.54,132.42,132.54,11358.0,118.3611,118.4058,118.2986,118.4058,11358.0
2019-09-20 12:50:00,132.55,132.64,132.49,132.62,7201.0,118.4147,118.4951,118.3611,118.4772,7201.0
2019-09-20 12:55:00,132.61,132.62,132.55,132.59,7938.0,118.4683,118.4772,118.4147,118.4504,7938.0
2019-09-20 13:00:00,132.59,132.61,132.55,132.59,7020.0,118.4504,118.4683,118.4147,118.4504,7020.0
2019-09-20 13:05:00,132.6,132.6,132.51,132.6,5803.0,118.4594,118.4594,118.379,118.4594,5803.0
2019-09-20 13:10:00,132.57,132.62,131.94,132.01,25622.0,118.4326,118.4772,117.8698,117.9323,25622.0
2019-09-20 13:15:00,131.97,132.15,131.57,132.06,22454.0,117.8966,118.0574,117.5392,117.977,22454.0
2019-09-20 13:20:00,132.03,132.56,131.93,132.51,38453.0,117.9502,118.4236,117.8608,118.379,38453.0
2019-09-20 13:25:00,132.51,132.66,132.31,132.42,8655.0,118.379,118.513,118.2003,118.2986,8655.0
2019-09-20 13:30:00,132.41,132.44,132.23,132.27,5936.0,118.2896,118.3164,118.1288,118.1646,5936.0
2019-09-20 13:35:00,132.25,132.4,132.23,132.32,8946.0,118.1467,118.2807,118.1288,118.2092,8946.0
2019-09-20 13:40:00,132.29,132.55,132.26,132.33,14675.0,118.1824,118.4147,118.1556,118.2182,14675.0
2019-09-20 13:45:00,132.3,132.3,131.97,131.97,5445.0,118.1914,118.1914,117.8966,117.8966,5445.0
2019-09-20 13:50:00,131.96,132.14,131.95,132.06,7927.0,117.8876,118.0484,117.8787,117.977,7927.0
2019-09-20 13:55:00,132.08,132.5,132.08,132.4,10945.0,117.9948,118.37,117.9948,118.2807,10945.0
2019-09-20 14:00:00,132.5,132.71,132.5,132.59,10913.0,118.37,118.5576,118.37,118.4504,10913.0
2019-09-20 14:05:00,132.63,132.64,132.39,132.54,16129.0,118.4862,118.4951,118.2718,118.4058,16129.0
2019-09-20 14:10:00,132.53,132.56,132.42,132.47,12372.0,118.3968,118.4236,118.2986,118.3432,12372.0
2019-09-20 14:15:00,132.47,132.56,132.38,132.42,11918.0,118.3432,118.4236,118.2628,118.2986,11918.0
2019-09-20 14:20:00,132.38,132.66,132.36,132.64,8194.0,118.2628,118.513,118.245,118.4951,8194.0
2019-09-20 14:25:00,132.67,132.73,132.56,132.73,14235.0,118.5219,118.5755,118.4236,118.5755,14235.0
2019-09-20 14:30:00,132.71,132.85,132.69,132.82,9240.0,118.5576,118.6827,118.5398,118.6559,9240.0
2019-09-20 14:35:00,132.84,132.88,132.77,132.77,6920.0,118.6738,118.7095,118.6112,118.6112,6920.0
2019-09-20 14:40:00,132.76,132.8,132.65,132.66,8702.0,118.6023,118.638,118.504,118.513,8702.0
2019-09-20 14:45:00,132.66,132.71,132.65,132.68,10033.0,118.513,118.5576,118.504,118.5308,10033.0
2019-09-20 14:50:00,132.68,132.68,132.55,132.57,10560.0,118.5308,118.5308,118.4147,118.4326,10560.0
2019-09-20 14:55:00,132.55,132.61,132.47,132.59,10778.0,118.4147,118.4683,118.3432,118.4504,10778.0
2019-09-20 15:00:00,132.58,132.58,132.45,132.52,8738.0,118.4415,118.4415,118.3254,118.3879,8738.0
2019-09-20 15:05:00,132.54,132.61,132.47,132.47,8597.0,118.4058,118.4683,118.3432,118.3432,8597.0
2019-09-20 15:10:00,132.48,132.62,132.45,132.56,21598.0,118.3522,118.4772,118.3254,118.4236,21598.0
2019-09-20 15:15:00,132.57,132.65,132.55,132.65,9517.0,118.4326,118.504,118.4147,118.504,9517.0
2019-09-20 15:20:00,132.66,132.67,132.56,132.57,13677.0,118.513,118.5219,118.4236,118.4326,13677.0
2019-09-20 15:25:00,132.59,132.59,132.49,132.54,14403.0,118.4504,118.4504,118.3611,118.4058,14403.0
2019-09-20 15:30:00,132.54,132.56,132.37,132.38,17264.0,118.4058,118.4236,118.2539,118.2628,17264.0
2019-09-20 15:35:00,132.38,132.38,132.21,132.28,30535.0,118.2628,118.2628,118.111,118.1735,30535.0
2019-09-20 15:40:00,132.28,132.36,132.23,132.24,22358.0,118.1735,118.245,118.1288,118.1378,22358.0
2019-09-20 15:45:00,132.23,132.26,132.01,132.1,35580.0,118.1288,118.1556,117.9323,118.0127,35580.0
2019-09-20 15:50:00,132.09,132.29,132.06,132.15,58016.0,118.0038,118.1824,117.977,118.0574,58016.0
2019-09-20 15:55:00,132.15,132.17,131.77,131.83,151192.0,118.0574,118.0752,117.7179,117.7715,151192.0
2019-09-23 09:30:00,131.68,132.07,131.39,131.49,31615.0,117.6375,117.9859,117.3784,117.4677,31615.0
2019-09-23 09:35:00,131.61,132.03,131.44,131.91,16843.0,117.5749,117.9502,117.4231,117.843,16843.0
2019-09-23 09:40:00,131.89,131.89,131.67,131.83,7057.0,117.8251,117.8251,117.6285,117.7715,7057.0
2019-09-23 09:45:00,131.76,131.76,131.42,131.64,5748.0,117.7089,117.7089,117.4052,117.6017,5748.0
2019-09-23 09:50:00,131.62,131.82,131.62,131.69,8369.0,117.5839,117.7626,117.5839,117.6464,8369.0
2019-09-23 09:55:00,131.73,132.02,131.66,132.02,9652.0,117.6821,117.9412,117.6196,117.9412,9652.0
2019-09-23 10:00:00,132.04,132.11,131.87,132.0,16045.0,117.9591,118.0216,117.8072,117.9234,16045.0
2019-09-23 10:05:00,131.98,131.99,131.74,131.8,21454.0,117.9055,117.9144,117.6911,117.7447,21454.0
2019-09-23 10:10:00,131.8,131.86,131.66,131.73,17249.0,117.7447,117.7983,117.6196,117.6821,17249.0
2019-09-23 10:15:00,131.7,131.99,131.67,131.91,13085.0,117.6553,117.9144,117.6285,117.843,13085.0
2019-09-23 10:20:00,131.9,132.0,131.88,131.96,14701.0,117.834,117.9234,117.8162,117.8876,14701.0
2019-09-23 10:25:00,131.9,132.1,131.89,132.09,11694.0,117.834,118.0127,117.8251,118.0038,11694.0
2019-09-23 10:30:00,132.09,132.25,132.05,132.23,17670.0,118.0038,118.1467,117.968,118.1288,17670.0
2019-09-23 10:35:00,132.25,132.45,132.25,132.36,14038.0,118.1467,118.3254,118.1467,118.245,14038.0
2019-09-23 10:40:00,132.33,132.57,132.23,132.51,15536.0,118.2182,118.4326,118.1288,118.379,15536.0
2019-09-23 10:45:00,132.53,132.56,132.34,132.5,24710.0,118.3968,118.4236,118.2271,118.37,24710.0
2019-09-23 10:50:00,132.53,132.53,132.06,132.06,11956.0,118.3968,118.3968,117.977,117.977,11956.0
2019-09-23 10:55:00,132.07,132.16,132.0,132.01,8388.0,117.9859,118.0663,117.9234,117.9323,8388.0
2019-09-23 11:00:00,131.99,132.07,131.97,132.0,17114.0,117.9144,117.9859,117.8966,117.9234,17114.0
2019-09-23 11:05:00,131.97,131.97,131.88,131.9,19943.0,117.8966,117.8966,117.8162,117.834,19943.0
2019-09-23 11:10:00,131.87,131.93,131.78,131.85,39718.0,117.8072,117.8608,117.7268,117.7894,39718.0
2019-09-23 11:15:00,131.86,131.97,131.82,131.82,4892.0,117.7983,117.8966,117.7626,117.7626,4892.0
2019-09-23 11:20:00,131.82,131.83,131.63,131.7,16145.0,117.7626,117.7715,117.5928,117.6553,16145.0
2019-09-23 11:25:00,131.68,131.87,131.68,131.84,14477.0,117.6375,117.8072,117.6375,117.7804,14477.0
2019-09-23 11:30:00,131.84,132.11,131.84,132.06,9256.0,117.7804,118.0216,117.7804,117.977,9256.0
2019-09-23 11:35:00,132.05,132.12,132.02,132.03,10970.0,117.968,118.0306,117.9412,117.9502,10970.0
2019-09-23 11:40:00,132.01,132.08,131.97,131.99,12360.0,117.9323,117.9948,117.8966,117.9144,12360.0
2019-09-23 11:45:00,131.99,132.0,131.83,131.89,10964.0,117.9144,117.9234,117.7715,117.8251,10964.0
2019-09-23 11:50:00,131.9,131.93,131.8,131.8,8079.0,117.834,117.8608,117.7447,117.7447,8079.0
2019-09-23 11:55:00,131.8,131.83,131.76,131.77,10649.0,117.7447,117.7715,117.7089,117.7179,10649.0
2019-09-23 12:00:00,131.77,131.83,131.76,131.81,19161.0,117.7179,117.7715,117.7089,117.7536,19161.0
2019-09-23 12:05:00,131.81,131.98,131.8,131.94,8481.0,117.7536,117.9055,117.7447,117.8698,8481.0
2019-09-23 12:10:00,131.92,131.93,131.85,131.87,9814.0,117.8519,117.8608,117.7894,117.8072,9814.0
2019-09-23 12:15:00,131.85,132.1,131.85,131.95,27179.0,117.7894,118.0127,117.7894,117.8787,27179.0
2019-09-23 12:20:00,131.97,131.98,131.92,131.96,7249.0,117.8966,117.9055,117.8519,117.8876,7249.0
2019-09-23 12:25:00,131.96,132.04,131.89,131.9,17041.0,117.8876,117.9591,117.8251,117.834,17041.0
2019-09-23 12:30:00,131.89,132.02,131.89,131.92,6542.0,117.8251,117.9412,117.8251,117.8519,6542.0
2019-09-23 12:35:00,131.92,131.92,131.85,131.85,5854.0,117.8519,117.8519,117.7894,117.7894,5854.0
2019-09-23 12:40:00,131.85,131.85,131.76,131.81,10103.0,117.7894,117.7894,117.7089,117.7536,10103.0
2019-09-23 12:45:00,131.81,131.82,131.71,131.75,5480.0,117.7536,117.7626,117.6643,117.7,5480.0
2019-09-23 12:50:00,131.71,131.84,131.71,131.75,6931.0,117.6643,117.7804,117.6643,117.7,6931.0
2019-09-23 12:55:00,131.75,131.77,131.55,131.62,7861.0,117.7,117.7179,117.5213,117.5839,7861.0
2019-09-23 13:00:00,131.6,131.63,131.48,131.49,18296.0,117.566,117.5928,117.4588,117.4677,18296.0
2019-09-23 13:05:00,131.47,131.49,131.3,131.4,12367.0,117.4499,117.4677,117.298,117.3873,12367.0
2019-09-23 13:10:00,131.41,131.51,131.39,131.42,6722.0,117.3963,117.4856,117.3784,117.4052,6722.0
2019-09-23 13:15:00,131.43,131.46,131.39,131.41,10664.0,117.4141,117.4409,117.3784,117.3963,10664.0
2019-09-23 13:20:00,131.38,131.56,131.34,131.54,11029.0,117.3695,117.5303,117.3337,117.5124,11029.0
2019-09-23 13:25:00,131.58,131.64,131.53,131.58,6552.0,117.5481,117.6017,117.5035,117.5481,6552.0
2019-09-23 13:30:00,131.59,131.7,131.59,131.66,6377.0,117.5571,117.6553,117.5571,117.6196,6377.0
2019-09-23 13:35:00,131.63,131.67,131.57,131.63,6462.0,117.5928,117.6285,117.5392,117.5928,6462.0
2019-09-23 13:40:00,131.66,131.66,131.56,131.63,7649.0,117.6196,117.6196,117.5303,117.5928,7649.0
2019-09-23 13:45:00,131.63,131.66,131.58,131.58,3817.0,117.5928,117.6196,117.5481,117.5481,3817.0
2019-09-23 13:50:00,131.59,131.64,131.54,131.58,6762.0,117.5571,117.6017,117.5124,117.5481,6762.0
2019-09-23 13:55:00,131.55,131.67,131.54,131.63,5208.0,117.5213,117.6285,117.5124,117.5928,5208.0
2019-09-23 14:00:00,131.63,131.67,131.48,131.52,10034.0,117.5928,117.6285,117.4588,117.4945,10034.0
2019-09-23 14:05:00,131.52,131.57,131.46,131.51,9860.0,117.4945,117.5392,117.4409,117.4856,9860.0
2019-09-23 14:10:00,131.46,131.51,131.33,131.34,8653.0,117.4409,117.4856,117.3248,117.3337,8653.0
2019-09-23 14:15:00,131.34,131.4,131.3,131.4,11189.0,117.3337,117.3873,117.298,117.3873,11189.0
2019-09-23 14:20:00,131.42,131.46,131.35,131.4,7061.0,117.4052,117.4409,117.3427,117.3873,7061.0
2019-09-23 14:25:00,131.4,131.42,131.22,131.24,17518.0,117.3873,117.4052,117.2265,117.2444,17518.0
2019-09-23 14:30:00,131.23,131.36,131.22,131.35,20181.0,117.2355,117.3516,117.2265,117.3427,20181.0
2019-09-23 14:35:00,131.35,131.38,131.27,131.28,16531.0,117.3427,117.3695,117.2712,117.2801,16531.0
2019-09-23 14:40:00,131.26,131.33,131.26,131.31,19205.0,117.2623,117.3248,117.2623,117.3069,19205.0
2019-09-23 14:45:00,131.31,131.35,131.3,131.31,7981.0,117.3069,117.3427,117.298,117.3069,7981.0
2019-09-23 14:50:00,131.31,131.41,131.27,131.28,14955.0,117.3069,117.3963,117.2712,117.2801,14955.0
2019-09-23 14:55:00,131.27,131.32,131.27,131.28,11093.0,117.2712,117.3159,117.2712,117.2801,11093.0
2019-09-23 15:00:00,131.28,131.32,131.15,131.18,32067.0,117.2801,117.3159,117.164,117.1908,32067.0
2019-09-23 15:05:00,131.18,131.28,131.17,131.22,30324.0,117.1908,117.2801,117.1819,117.2265,30324.0
2019-09-23 15:10:00,131.23,131.27,131.19,131.26,13306.0,117.2355,117.2712,117.1997,117.2623,13306.0
2019-09-23 15:15:00,131.26,131.3,131.2,131.3,24456.0,117.2623,117.298,117.2087,117.298,24456.0
2019-09-23 15:20:00,131.3,131.4,131.3,131.39,17157.0,117.298,117.3873,117.298,117.3784,17157.0
2019-09-23 15:25:00,131.39,131.39,131.28,131.29,34667.0,117.3784,117.3784,117.2801,117.2891,34667.0
2019-09-23 15:30:00,131.28,131.28,131.09,131.15,16802.0,117.2801,117.2801,117.1104,117.164,16802.0
2019-09-23 15:35:00,131.15,131.23,131.13,131.22,23641.0,117.164,117.2355,117.1461,117.2265,23641.0
2019-09-23 15:40:00,131.22,131.42,131.19,131.39,42672.0,117.2265,117.4052,117.1997,117.3784,42672.0
2019-09-23 15:45:00,131.39,131.45,131.37,131.41,21418.0,117.3784,117.432,117.3605,117.3963,21418.0
2019-09-23 15:50:00,131.41,131.46,131.4,131.42,38024.0,117.3963,117.4409,117.3873,117.4052,38024.0
2019-09-23 15:55:00,131.41,131.69,131.37,131.48,153707.0,117.3963,117.6464,117.3605,117.4588,153707.0
2019-09-24 09:30:00,132.58,132.58,131.85,131.86,39306.0,118.4415,118.4415,117.7894,117.7983,39306.0
2019-09-24 09:35:00,131.84,132.94,131.82,132.85,8036.0,117.7804,118.7631,117.7626,118.6827,8036.0
2019-09-24 09:40:00,132.86,133.0,132.68,132.91,27811.0,118.6916,118.8167,118.5308,118.7363,27811.0
2019-09-24 09:45:00,132.95,133.2,132.9,133.1,30869.0,118.772,118.9954,118.7274,118.906,30869.0
2019-09-24 09:50:00,133.06,133.28,132.85,133.2,26480.0,118.8703,119.0669,118.6827,118.9954,26480.0
2019-09-24 09:55:00,133.19,133.31,133.14,133.14,33455.0,118.9865,119.0937,118.9418,118.9418,33455.0
2019-09-24 10:00:00,133.1,133.13,132.88,133.01,15305.0,118.906,118.9329,118.7095,118.8256,15305.0
2019-09-24 10:05:00,132.98,133.05,132.79,133.03,17224.0,118.7988,118.8614,118.6291,118.8435,17224.0
2019-09-24 10:10:00,133.0,133.5,132.93,133.47,25125.0,118.8167,119.2634,118.7542,119.2366,25125.0
2019-09-24 10:15:00,133.49,133.88,133.35,133.82,27914.0,119.2545,119.6029,119.1294,119.5493,27914.0
2019-09-24 10:20:00,133.8,133.83,133.38,133.42,42317.0,119.5314,119.5582,119.1562,119.1919,42317.0
2019-09-24 10:25:00,133.42,133.6,133.34,133.58,47604.0,119.1919,119.3527,119.1205,119.3349,47604.0
2019-09-24 10:30:00,133.55,133.83,133.55,133.78,25080.0,119.3081,119.5582,119.3081,119.5135,25080.0
2019-09-24 10:35:00,133.75,133.76,133.3,133.32,27355.0,119.4867,119.4957,119.0847,119.1026,27355.0
2019-09-24 10:40:00,133.28,133.76,133.27,133.5,47651.0,119.0669,119.4957,119.0579,119.2634,47651.0
2019-09-24 10:45:00,133.52,133.52,133.32,133.49,9945.0,119.2813,119.2813,119.1026,119.2545,9945.0
2019-09-24 10:50:00,133.52,133.56,133.47,133.51,10348.0,119.2813,119.317,119.2366,119.2723,10348.0
2019-09-24 10:55:00,133.49,133.51,133.31,133.46,10288.0,119.2545,119.2723,119.0937,119.2277,10288.0
2019-09-24 11:00:00,133.44,133.47,133.08,133.08,21264.0,119.2098,119.2366,118.8882,118.8882,21264.0
2019-09-24 11:05:00,133.07,133.07,132.99,133.03,16467.0,118.8792,118.8792,118.8078,118.8435,16467.0
2019-09-24 11:10:00,133.03,133.07,132.97,133.01,11937.0,118.8435,118.8792,118.7899,118.8256,11937.0
2019-09-24 11:15:00,133.01,133.04,132.87,132.91,12999.0,118.8256,118.8524,118.7006,118.7363,12999.0
2019-09-24 11:20:00,132.92,133.11,132.89,133.09,17875.0,118.7452,118.915,118.7184,118.8971,17875.0
2019-09-24 11:25:00,133.05,133.05,132.91,132.95,17670.0,118.8614,118.8614,118.7363,118.772,17670.0
2019-09-24 11:30:00,132.96,132.98,132.71,132.8,49731.0,118.781,118.7988,118.5576,118.638,49731.0
2019-09-24 11:35:00,132.77,132.78,132.45,132.47,18755.0,118.6112,118.6202,118.3254,118.3432,18755.0
2019-09-24 11:40:00,132.45,132.66,132.44,132.44,15377.0,118.3254,118.513,118.3164,118.3164,15377.0
2019-09-24 11:45:00,132.48,132.72,132.45,132.66,13763.0,118.3522,118.5666,118.3254,118.513,13763.0
2019-09-24 11:50:00,132.68,132.8,132.64,132.77,5164.0,118.5308,118.638,118.4951,118.6112,5164.0
2019-09-24 11:55:00,132.72,132.86,132.72,132.81,10335.0,118.5666,118.6916,118.5666,118.647,10335.0
2019-09-24 12:00:00,132.8,132.96,132.77,132.93,8177.0,118.638,118.781,118.6112,118.7542,8177.0
2019-09-24 12:05:00,132.95,133.07,132.93,133.01,14344.0,118.772,118.8792,118.7542,118.8256,14344.0
2019-09-24 12:10:00,133.01,133.11,132.83,132.83,18160.0,118.8256,118.915,118.6648,118.6648,18160.0
2019-09-24 12:15:00,132.84,132.89,132.66,132.68,13192.0,118.6738,118.7184,118.513,118.5308,13192.0
2019-09-24 12:20:00,132.63,132.67,132.0,132.23,15442.0,118.4862,118.5219,117.9234,118.1288,15442.0
2019-09-24 12:25:00,132.21,132.23,131.97,132.08,13175.0,118.111,118.1288,117.8966,117.9948,13175.0
2019-09-24 12:30:00,132.08,132.08,131.91,132.01,11841.0,117.9948,117.9948,117.843,117.9323,11841.0
2019-09-24 12:35:00,132.03,132.03,131.66,131.71,9401.0,117.9502,117.9502,117.6196,117.6643,9401.0
2019-09-24 12:40:00,131.71,131.77,131.55,131.71,20745.0,117.6643,117.7179,117.5213,117.6643,20745.0
2019-09-24 12:45:00,131.72,131.87,131.67,131.84,7336.0,117.6732,117.8072,117.6285,117.7804,7336.0
2019-09-24 12:50:00,131.83,131.84,131.5,131.5,24983.0,117.7715,117.7804,117.4767,117.4767,24983.0
2019-09-24 12:55:00,131.54,131.82,131.54,131.81,11407.0,117.5124,117.7626,117.5124,117.7536,11407.0
2019-09-24 13:00:00,131.81,131.97,131.74,131.93,10668.0,117.7536,117.8966,117.6911,117.8608,10668.0
2019-09-24 13:05:00,131.91,132.12,131.89,131.98,8324.0,117.843,118.0306,117.8251,117.9055,8324.0
2019-09-24 13:10:00,131.93,131.97,131.72,131.84,7519.0,117.8608,117.8966,117.6732,117.7804,7519.0
2019-09-24 13:15:00,131.85,131.89,131.78,131.87,6453.0,117.7894,117.8251,117.7268,117.8072,6453.0
2019-09-24 13:20:00,131.81,131.81,131.62,131.68,6957.0,117.7536,117.7536,117.5839,117.6375,6957.0
2019-09-24 13:25:00,131.69,131.74,131.67,131.69,14838.0,117.6464,117.6911,117.6285,117.6464,14838.0
2019-09-24 13:30:00,131.67,131.91,131.66,131.78,24792.0,117.6285,117.843,117.6196,117.7268,24792.0
2019-09-24 13:35:00,131.8,131.82,131.75,131.81,7150.0,117.7447,117.7626,117.7,117.7536,7150.0
2019-09-24 13:40:00,131.85,131.88,131.76,131.85,8385.0,117.7894,117.8162,117.7089,117.7894,8385.0
2019-09-24 13:45:00,131.86,131.9,131.81,131.9,4671.0,117.7983,117.834,117.7536,117.834,4671.0
2019-09-24 13:50:00,131.9,132.32,131.86,131.91,41281.0,117.834,118.2092,117.7983,117.843,41281.0
2019-09-24 13:55:00,131.96,132.05,131.86,131.97,6151.0,117.8876,117.968,117.7983,117.8966,6151.0
2019-09-24 14:00:00,131.92,131.97,131.89,131.89,9130.0,117.8519,117.8966,117.8251,117.8251,9130.0
2019-09-24 14:05:00,131.88,131.92,131.77,131.77,8015.0,117.8162,117.8519,117.7179,117.7179,8015.0
2019-09-24 14:10:00,131.77,132.64,131.75,132.58,17812.0,117.7179,118.4951,117.7,118.4415,17812.0
2019-09-24 14:15:00,132.6,132.94,132.52,132.83,9873.0,118.4594,118.7631,118.3879,118.6648,9873.0
2019-09-24 14:20:00,132.88,132.88,132.68,132.68,12884.0,118.7095,118.7095,118.5308,118.5308,12884.0
2019-09-24 14:25:00,132.66,132.88,132.66,132.79,7735.0,118.513,118.7095,118.513,118.6291,7735.0
2019-09-24 14:30:00,132.78,132.82,132.63,132.68,57269.0,118.6202,118.6559,118.4862,118.5308,57269.0
2019-09-24 14:35:00,132.65,132.81,132.34,132.48,16134.0,118.504,118.647,118.2271,118.3522,16134.0
2019-09-24 14:40:00,132.5,132.51,132.28,132.39,10110.0,118.37,118.379,118.1735,118.2718,10110.0
2019-09-24 14:45:00,132.38,132.75,132.38,132.7,15625.0,118.2628,118.5934,118.2628,118.5487,15625.0
2019-09-24 14:50:00,132.69,132.9,132.64,132.79,20596.0,118.5398,118.7274,118.4951,118.6291,20596.0
2019-09-24 14:55:00,132.75,132.75,132.59,132.66,12110.0,118.5934,118.5934,118.4504,118.513,12110.0
2019-09-24 15:00:00,132.66,132.66,132.48,132.62,18399.0,118.513,118.513,118.3522,118.4772,18399.0
2019-09-24 15:05:00,132.64,132.73,132.63,132.66,26579.0,118.4951,118.5755,118.4862,118.513,26579.0
2019-09-24 15:10:00,132.63,132.74,132.46,132.68,17093.0,118.4862,118.5844,118.3343,118.5308,17093.0
2019-09-24 15:15:00,132.68,132.73,132.61,132.71,7756.0,118.5308,118.5755,118.4683,118.5576,7756.0
2019-09-24 15:20:00,132.71,132.74,132.41,132.41,19764.0,118.5576,118.5844,118.2896,118.2896,19764.0
2019-09-24 15:25:00,132.42,132.64,132.41,132.59,15860.0,118.2986,118.4951,118.2896,118.4504,15860.0
2019-09-24 15:30:00,132.54,132.54,132.4,132.44,17265.0,118.4058,118.4058,118.2807,118.3164,17265.0
2019-09-24 15:35:00,132.46,132.5,132.34,132.47,17073.0,118.3343,118.37,118.2271,118.3432,17073.0
2019-09-24 15:40:00,132.47,132.59,132.45,132.53,29654.0,118.3432,118.4504,118.3254,118.3968,29654.0
2019-09-24 15:45:00,132.54,132.93,132.51,132.92,30609.0,118.4058,118.7542,118.379,118.7452,30609.0
2019-09-24 15:50:00,132.92,133.0,132.76,132.92,74337.0,118.7452,118.8167,118.6023,118.7452,74337.0
2019-09-24 15:55:00,132.93,132.94,132.71,132.94,140574.0,118.7542,118.7631,118.5576,118.7631,140574.0
2019-09-25 09:30:00,132.53,132.87,132.27,132.4,33343.0,118.3968,118.7006,118.1646,118.2807,33343.0
2019-09-25 09:35:00,132.35,132.54,132.1,132.28,17860.0,118.236,118.4058,118.0127,118.1735,17860.0
2019-09-25 09:40:00,132.23,132.7,132.23,132.7,21482.0,118.1288,118.5487,118.1288,118.5487,21482.0
2019-09-25 09:45:00,132.64,132.65,131.5,131.59,13970.0,118.4951,118.504,117.4767,117.5571,13970.0
2019-09-25 09:50:00,131.55,131.56,131.08,131.31,15789.0,117.5213,117.5303,117.1015,117.3069,15789.0
2019-09-25 09:55:00,131.27,131.5,131.2,131.4,26595.0,117.2712,117.4767,117.2087,117.3873,26595.0
2019-09-25 10:00:00,131.43,131.48,130.84,131.25,23114.0,117.4141,117.4588,116.8871,117.2533,23114.0
2019-09-25 10:05:00,131.22,131.88,131.13,131.66,35713.0,117.2265,117.8162,117.1461,117.6196,35713.0
2019-09-25 10:10:00,131.66,131.83,131.45,131.47,25099.0,117.6196,117.7715,117.432,117.4499,25099.0
2019-09-25 10:15:00,131.46,131.78,131.45,131.75,7605.0,117.4409,117.7268,117.432,117.7,7605.0
2019-09-25 10:20:00,131.83,131.87,131.68,131.74,17023.0,117.7715,117.8072,117.6375,117.6911,17023.0
2019-09-25 10:25:00,131.76,132.05,131.76,132.04,12875.0,117.7089,117.968,117.7089,117.9591,12875.0
2019-09-25 10:30:00,132.02,132.19,131.95,132.16,16933.0,117.9412,118.0931,117.8787,118.0663,16933.0
2019-09-25 10:35:00,132.19,132.3,132.02,132.05,20746.0,118.0931,118.1914,117.9412,117.968,20746.0
2019-09-25 10:40:00,132.04,132.14,131.77,131.94,19414.0,117.9591,118.0484,117.7179,117.8698,19414.0
2019-09-25 10:45:00,131.91,131.98,131.41,131.41,27732.0,117.843,117.9055,117.3963,117.3963,27732.0
2019-09-25 10:50:00,131.44,131.95,131.33,131.81,24666.0,117.4231,117.8787,117.3248,117.7536,24666.0
2019-09-25 10:55:00,131.73,131.77,131.36,131.39,28807.0,117.6821,117.7179,117.3516,117.3784,28807.0
2019-09-25 11:00:00,131.43,131.85,131.42,131.78,12036.0,117.4141,117.7894,117.4052,117.7268,12036.0
2019-09-25 11:05:00,131.76,131.86,131.69,131.82,28033.0,117.7089,117.7983,117.6464,117.7626,28033.0
2019-09-25 11:10:00,131.77,131.83,131.68,131.75,19064.0,117.7179,117.7715,117.6375,117.7,19064.0
2019-09-25 11:15:00,131.75,131.76,131.62,131.67,26814.0,117.7,117.7089,117.5839,117.6285,26814.0
2019-09-25 11:20:00,131.69,131.98,131.69,131.98,21414.0,117.6464,117.9055,117.6464,117.9055,21414.0
2019-09-25 11:25:00,131.96,131.99,131.84,131.97,17226.0,117.8876,117.9144,117.7804,117.8966,17226.0
2019-09-25 11:30:00,131.97,132.07,131.91,132.01,10630.0,117.8966,117.9859,117.843,117.9323,10630.0
2019-09-25 11:35:00,132.01,132.16,131.96,132.16,12320.0,117.9323,118.0663,117.8876,118.0663,12320.0
2019-09-25 11:40:00,132.18,132.39,132.17,132.34,25697.0,118.0842,118.2718,118.0752,118.2271,25697.0
2019-09-25 11:45:00,132.35,132.41,132.2,132.23,120348.0,118.236,118.2896,118.102,118.1288,120348.0
2019-09-25 11:50:00,132.24,132.31,132.21,132.3,50788.0,118.1378,118.2003,118.111,118.1914,50788.0
2019-09-25 11:55:00,132.3,132.44,132.19,132.29,92944.0,118.1914,118.3164,118.0931,118.1824,92944.0
2019-09-25 12:00:00,132.3,132.41,132.29,132.33,16659.0,118.1914,118.2896,118.1824,118.2182,16659.0
2019-09-25 12:05:00,132.34,132.46,132.26,132.4,37890.0,118.2271,118.3343,118.1556,118.2807,37890.0
2019-09-25 12:10:00,132.4,132.41,132.22,132.25,44436.0,118.2807,118.2896,118.1199,118.1467,44436.0
2019-09-25 12:15:00,132.27,132.37,132.22,132.31,34162.0,118.1646,118.2539,118.1199,118.2003,34162.0
2019-09-25 12:20:00,132.3,132.34,132.19,132.34,19123.0,118.1914,118.2271,118.0931,118.2271,19123.0
2019-09-25 12:25:00,132.34,132.34,132.16,132.17,23464.0,118.2271,118.2271,118.0663,118.0752,23464.0
2019-09-25 12:30:00,132.15,132.24,132.15,132.2,4200.0,118.0574,118.1378,118.0574,118.102,4200.0
2019-09-25 12:35:00,132.16,132.22,132.13,132.15,17403.0,118.0663,118.1199,118.0395,118.0574,17403.0
2019-09-25 12:40:00,132.18,132.32,132.16,132.27,12413.0,118.0842,118.2092,118.0663,118.1646,12413.0
2019-09-25 12:45:00,132.26,132.26,132.07,132.17,8280.0,118.1556,118.1556,117.9859,118.0752,8280.0
2019-09-25 12:50:00,132.21,132.24,132.17,132.18,3985.0,118.111,118.1378,118.0752,118.0842,3985.0
2019-09-25 12:55:00,132.2,132.4,132.11,132.29,25054.0,118.102,118.2807,118.0216,118.1824,25054.0
2019-09-25 13:00:00,132.32,132.33,132.16,132.18,40852.0,118.2092,118.2182,118.0663,118.0842,40852.0
2019-09-25 13:05:00,132.2,132.24,132.16,132.21,12708.0,118.102,118.1378,118.0663,118.111,12708.0
2019-09-25 13:10:00,132.2,132.3,132.19,132.3,13973.0,118.102,118.1914,118.0931,118.1914,13973.0
2019-09-25 13:15:00,132.32,132.32,132.18,132.24,14011.0,118.2092,118.2092,118.0842,118.1378,14011.0
2019-09-25 13:20:00,132.19,132.32,132.19,132.31,13310.0,118.0931,118.2092,118.0931,118.2003,13310.0
2019-09-25 13:25:00,132.31,132.44,132.24,132.26,72721.0,118.2003,118.3164,118.1378,118.1556,72721.0
2019-09-25 13:30:00,132.27,132.35,132.25,132.25,14607.0,118.1646,118.236,118.1467,118.1467,14607.0
2019-09-25 13:35:00,132.26,132.36,132.25,132.27,14236.0,118.1556,118.245,118.1467,118.1646,14236.0
2019-09-25 13:40:00,132.26,132.36,132.23,132.36,27136.0,118.1556,118.245,118.1288,118.245,27136.0
2019-09-25 13:45:00,132.37,132.44,132.31,132.33,29879.0,118.2539,118.3164,118.2003,118.2182,29879.0
2019-09-25 13:50:00,132.33,132.58,132.31,132.58,22239.0,118.2182,118.4415,118.2003,118.4415,22239.0
2019-09-25 13:55:00,132.57,132.68,132.55,132.55,41033.0,118.4326,118.5308,118.4147,118.4147,41033.0
2019-09-25 14:00:00,132.53,132.68,132.46,132.63,35973.0,118.3968,118.5308,118.3343,118.4862,35973.0
2019-09-25 14:05:00,132.65,132.67,132.52,132.66,12060.0,118.504,118.5219,118.3879,118.513,12060.0
2019-09-25 14:10:00,132.66,132.77,132.64,132.72,16291.0,118.513,118.6112,118.4951,118.5666,16291.0
2019-09-25 14:15:00,132.72,132.88,132.65,132.86,18390.0,118.5666,118.7095,118.504,118.6916,18390.0
2019-09-25 14:20:00,132.86,132.88,132.73,132.82,28568.0,118.6916,118.7095,118.5755,118.6559,28568.0
2019-09-25 14:25:00,132.79,132.83,132.66,132.72,24163.0,118.6291,118.6648,118.513,118.5666,24163.0
2019-09-25 14:30:00,132.73,132.82,132.63,132.63,29863.0,118.5755,118.6559,118.4862,118.4862,29863.0
2019-09-25 14:35:00,132.64,132.87,132.64,132.87,39202.0,118.4951,118.7006,118.4951,118.7006,39202.0
2019-09-25 14:40:00,132.87,133.02,132.87,132.98,17296.0,118.7006,118.8346,118.7006,118.7988,17296.0
2019-09-25 14:45:00,132.99,133.22,132.96,133.18,14001.0,118.8078,119.0133,118.781,118.9775,14001.0
2019-09-25 14:50:00,133.19,133.19,132.96,133.01,40162.0,118.9865,118.9865,118.781,118.8256,40162.0
2019-09-25 14:55:00,133.0,133.08,132.97,133.02,29449.0,118.8167,118.8882,118.7899,118.8346,29449.0
2019-09-25 15:00:00,133.03,133.07,133.01,133.07,6090.0,118.8435,118.8792,118.8256,118.8792,6090.0
2019-09-25 15:05:00,133.06,133.21,133.06,133.15,64637.0,118.8703,119.0043,118.8703,118.9507,64637.0
2019-09-25 15:10:00,133.18,133.26,133.12,133.17,13320.0,118.9775,119.049,118.9239,118.9686,13320.0
2019-09-25 15:15:00,133.19,133.25,133.01,133.25,27096.0,118.9865,119.0401,118.8256,119.0401,27096.0
2019-09-25 15:20:00,133.25,133.38,133.24,133.35,8237.0,119.0401,119.1562,119.0311,119.1294,8237.0
2019-09-25 15:25:00,133.34,133.36,133.21,133.21,13533.0,119.1205,119.1383,119.0043,119.0043,13533.0
2019-09-25 15:30:00,133.25,133.28,133.15,133.27,38787.0,119.0401,119.0669,118.9507,119.0579,38787.0
2019-09-25 15:35:00,133.27,133.28,133.18,133.27,18833.0,119.0579,119.0669,118.9775,119.0579,18833.0
2019-09-25 15:40:00,133.3,133.36,133.27,133.36,16675.0,119.0847,119.1383,119.0579,119.1383,16675.0
2019-09-25 15:45:00,133.36,133.54,133.36,133.48,34467.0,119.1383,119.2991,119.1383,119.2455,34467.0
2019-09-25 15:50:00,133.45,133.59,133.43,133.53,37874.0,119.2187,119.3438,119.2009,119.2902,37874.0
2019-09-25 15:55:00,133.53,133.58,133.37,133.47,107710.0,119.2902,119.3349,119.1473,119.2366,107710.0
2019-09-26 09:30:00,133.67,133.81,133.35,133.44,30452.0,119.4153,119.5403,119.1294,119.2098,30452.0
2019-09-26 09:35:00,133.34,133.34,132.88,132.99,6680.0,119.1205,119.1205,118.7095,118.8078,6680.0
2019-09-26 09:40:00,133.0,133.03,132.73,132.94,45487.0,118.8167,118.8435,118.5755,118.7631,45487.0
2019-09-26 09:45:00,132.94,133.2,132.79,133.1,12767.0,118.7631,118.9954,118.6291,118.906,12767.0
2019-09-26 09:50:00,133.15,133.3,132.9,133.16,10194.0,118.9507,119.0847,118.7274,118.9597,10194.0
2019-09-26 09:55:00,133.07,133.16,133.01,133.06,10504.0,118.8792,118.9597,118.8256,118.8703,10504.0
2019-09-26 10:00:00,133.06,133.45,133.05,133.45,17613.0,118.8703,119.2187,118.8614,119.2187,17613.0
2019-09-26 10:05:00,133.47,133.48,133.24,133.24,7274.0,119.2366,119.2455,119.0311,119.0311,7274.0
2019-09-26 10:10:00,133.27,133.74,133.26,133.57,24544.0,119.0579,119.4778,119.049,119.3259,24544.0
2019-09-26 10:15:00,133.56,133.56,133.27,133.47,32291.0,119.317,119.317,119.0579,119.2366,32291.0
2019-09-26 10:20:00,133.49,133.52,133.22,133.24,117933.0,119.2545,119.2813,119.0133,119.0311,117933.0
2019-09-26 10:25:00,133.24,133.37,133.18,133.33,17048.0,119.0311,119.1473,118.9775,119.1115,17048.0
2019-09-26 10:30:00,133.3,133.57,133.3,133.4,16353.0,119.0847,119.3259,119.0847,119.1741,16353.0
2019-09-26 10:35:00,133.36,133.52,133.3,133.48,18623.0,119.1383,119.2813,119.0847,119.2455,18623.0
2019-09-26 10:40:00,133.52,133.61,133.38,133.52,18367.0,119.2813,119.3617,119.1562,119.2813,18367.0
2019-09-26 10:45:00,133.58,133.84,133.58,133.81,5909.0,119.3349,119.5671,119.3349,119.5403,5909.0
2019-09-26 10:50:00,133.77,133.8,133.71,133.74,5810.0,119.5046,119.5314,119.451,119.4778,5810.0
2019-09-26 10:55:00,133.75,133.93,133.5,133.69,18251.0,119.4867,119.6475,119.2634,119.4331,18251.0
2019-09-26 11:00:00,133.74,133.74,133.41,133.56,7583.0,119.4778,119.4778,119.183,119.317,7583.0
2019-09-26 11:05:00,133.54,133.8,133.54,133.65,6195.0,119.2991,119.5314,119.2991,119.3974,6195.0
2019-09-26 11:10:00,133.69,133.86,133.67,133.81,9224.0,119.4331,119.585,119.4153,119.5403,9224.0
2019-09-26 11:15:00,133.81,133.85,133.35,133.47,40713.0,119.5403,119.5761,119.1294,119.2366,40713.0
2019-09-26 11:20:00,133.43,133.48,133.28,133.44,6783.0,119.2009,119.2455,119.0669,119.2098,6783.0
2019-09-26 11:25:00,133.44,133.68,133.4,133.52,22380.0,119.2098,119.4242,119.1741,119.2813,22380.0
2019-09-26 11:30:00,133.56,133.65,133.49,133.61,4930.0,119.317,119.3974,119.2545,119.3617,4930.0
2019-09-26 11:35:00,133.68,133.75,133.56,133.65,4823.0,119.4242,119.4867,119.317,119.3974,4823.0
2019-09-26 11:40:00,133.61,133.61,133.35,133.36,16229.0,119.3617,119.3617,119.1294,119.1383,16229.0
2019-09-26 11:45:00,133.36,133.37,133.26,133.34,10367.0,119.1383,119.1473,119.049,119.1205,10367.0
2019-09-26 11:50:00,133.31,133.36,133.16,133.24,7156.0,119.0937,119.1383,118.9597,119.0311,7156.0
2019-09-26 11:55:00,133.26,133.48,133.24,133.46,7194.0,119.049,119.2455,119.0311,119.2277,7194.0
2019-09-26 12:00:00,133.41,133.61,133.37,133.42,31888.0,119.183,119.3617,119.1473,119.1919,31888.0
2019-09-26 12:05:00,133.4,133.74,133.4,133.69,7442.0,119.1741,119.4778,119.1741,119.4331,7442.0
2019-09-26 12:10:00,133.63,133.69,133.58,133.64,10782.0,119.3795,119.4331,119.3349,119.3885,10782.0
2019-09-26 12:15:00,133.64,133.74,133.57,133.74,9783.0,119.3885,119.4778,119.3259,119.4778,9783.0
2019-09-26 12:20:00,133.73,133.82,133.57,133.59,4707.0,119.4689,119.5493,119.3259,119.3438,4707.0
2019-09-26 12:25:00,133.61,133.94,133.61,133.93,7290.0,119.3617,119.6565,119.3617,119.6475,7290.0
2019-09-26 12:30:00,133.89,133.91,133.7,133.8,5709.0,119.6118,119.6297,119.4421,119.5314,5709.0
2019-09-26 12:35:00,133.78,133.86,133.63,133.83,8316.0,119.5135,119.585,119.3795,119.5582,8316.0
2019-09-26 12:40:00,133.85,133.86,133.76,133.77,2967.0,119.5761,119.585,119.4957,119.5046,2967.0
2019-09-26 12:45:00,133.76,133.76,133.67,133.7,2649.0,119.4957,119.4957,119.4153,119.4421,2649.0
2019-09-26 12:50:00,133.69,133.69,133.61,133.69,4700.0,119.4331,119.4331,119.3617,119.4331,4700.0
2019-09-26 12:55:00,133.69,133.79,133.66,133.75,11490.0,119.4331,119.5225,119.4063,119.4867,11490.0
2019-09-26 13:00:00,133.81,133.81,133.65,133.7,6286.0,119.5403,119.5403,119.3974,119.4421,6286.0
2019-09-26 13:05:00,133.71,133.73,133.65,133.67,10154.0,119.451,119.4689,119.3974,119.4153,10154.0
2019-09-26 13:10:00,133.68,133.74,133.65,133.72,5191.0,119.4242,119.4778,119.3974,119.4599,5191.0
2019-09-26 13:15:00,133.71,133.77,133.68,133.73,3686.0,119.451,119.5046,119.4242,119.4689,3686.0
2019-09-26 13:20:00,133.72,133.75,133.67,133.75,6515.0,119.4599,119.4867,119.4153,119.4867,6515.0
2019-09-26 13:25:00,133.73,133.79,133.72,133.79,3556.0,119.4689,119.5225,119.4599,119.5225,3556.0
2019-09-26 13:30:00,133.78,133.98,133.78,133.82,9029.0,119.5135,119.6922,119.5135,119.5493,9029.0
2019-09-26 13:35:00,133.79,133.99,133.75,133.99,5734.0,119.5225,119.7011,119.4867,119.7011,5734.0
2019-09-26 13:40:00,133.92,133.95,133.88,133.95,3403.0,119.6386,119.6654,119.6029,119.6654,3403.0
2019-09-26 13:45:00,133.96,134.04,133.87,133.87,15218.0,119.6743,119.7458,119.5939,119.5939,15218.0
2019-09-26 13:50:00,133.9,133.94,133.78,133.92,21868.0,119.6207,119.6565,119.5135,119.6386,21868.0
2019-09-26 13:55:00,133.89,133.9,133.78,133.86,9546.0,119.6118,119.6207,119.5135,119.585,9546.0
2019-09-26 14:00:00,133.86,134.0,133.85,133.97,10927.0,119.585,119.7101,119.5761,119.6833,10927.0
2019-09-26 14:05:00,133.98,134.14,133.98,134.14,7760.0,119.6922,119.8351,119.6922,119.8351,7760.0
2019-09-26 14:10:00,134.14,134.14,133.97,133.99,2772.0,119.8351,119.8351,119.6833,119.7011,2772.0
2019-09-26 14:15:00,133.99,134.13,133.93,134.12,8900.0,119.7011,119.8262,119.6475,119.8173,8900.0
2019-09-26 14:20:00,134.13,134.21,134.13,134.14,8381.0,119.8262,119.8977,119.8262,119.8351,8381.0
2019-09-26 14:25:00,134.15,134.19,134.04,134.19,6218.0,119.8441,119.8798,119.7458,119.8798,6218.0
2019-09-26 14:30:00,134.19,134.22,134.09,134.09,8842.0,119.8798,119.9066,119.7905,119.7905,8842.0
2019-09-26 14:35:00,134.1,134.1,133.96,134.0,5018.0,119.7994,119.7994,119.6743,119.7101,5018.0
2019-09-26 14:40:00,134.02,134.16,134.02,134.07,8480.0,119.7279,119.853,119.7279,119.7726,8480.0
2019-09-26 14:45:00,134.07,134.11,134.01,134.05,6930.0,119.7726,119.8083,119.719,119.7547,6930.0
2019-09-26 14:50:00,134.03,134.05,133.87,133.93,7095.0,119.7369,119.7547,119.5939,119.6475,7095.0
2019-09-26 14:55:00,133.93,134.02,133.91,133.93,8130.0,119.6475,119.7279,119.6297,119.6475,8130.0
2019-09-26 15:00:00,133.95,134.1,133.92,133.92,9233.0,119.6654,119.7994,119.6386,119.6386,9233.0
2019-09-26 15:05:00,133.95,133.99,133.85,133.96,17125.0,119.6654,119.7011,119.5761,119.6743,17125.0
2019-09-26 15:10:00,133.93,134.02,133.87,133.93,7785.0,119.6475,119.7279,119.5939,119.6475,7785.0
2019-09-26 15:15:00,133.96,134.01,133.86,133.95,9444.0,119.6743,119.719,119.585,119.6654,9444.0
2019-09-26 15:20:00,133.94,133.98,133.85,133.85,8335.0,119.6565,119.6922,119.5761,119.5761,8335.0
2019-09-26 15:25:00,133.88,134.09,133.83,134.02,20066.0,119.6029,119.7905,119.5582,119.7279,20066.0
2019-09-26 15:30:00,134.04,134.16,134.02,134.08,15824.0,119.7458,119.853,119.7279,119.7815,15824.0
2019-09-26 15:35:00,134.08,134.09,133.89,133.89,14884.0,119.7815,119.7905,119.6118,119.6118,14884.0
2019-09-26 15:40:00,133.85,133.87,133.72,133.75,15317.0,119.5761,119.5939,119.4599,119.4867,15317.0
2019-09-26 15:45:00,133.74,133.79,133.72,133.73,17357.0,119.4778,119.5225,119.4599,119.4689,17357.0
2019-09-26 15:50:00,133.74,133.82,133.54,133.66,51024.0,119.4778,119.5493,119.2991,119.4063,51024.0
2019-09-26 15:55:00,133.64,133.66,133.34,133.43,171054.0,119.3885,119.4063,119.1205,119.2009,171054.0
2019-09-27 09:30:00,133.92,133.92,133.13,133.13,19962.0,119.6386,119.6386,118.9329,118.9329,19962.0
2019-09-27 09:35:00,133.06,133.12,132.68,132.77,8505.0,118.8703,118.9239,118.5308,118.6112,8505.0
2019-09-27 09:40:00,132.76,132.85,132.35,132.51,11200.0,118.6023,118.6827,118.236,118.379,11200.0
2019-09-27 09:45:00,132.5,132.57,132.29,132.38,21336.0,118.37,118.4326,118.1824,118.2628,21336.0
2019-09-27 09:50:00,132.35,132.41,132.19,132.19,10285.0,118.236,118.2896,118.0931,118.0931,10285.0
2019-09-27 09:55:00,132.11,132.17,131.68,131.68,19986.0,118.0216,118.0752,117.6375,117.6375,19986.0
2019-09-27 10:00:00,131.68,132.14,131.55,132.04,19583.0,117.6375,118.0484,117.5213,117.9591,19583.0
2019-09-27 10:05:00,132.06,132.24,131.97,131.97,10378.0,117.977,118.1378,117.8966,117.8966,10378.0
2019-09-27 10:10:00,131.96,132.02,131.52,131.54,8804.0,117.8876,117.9412,117.4945,117.5124,8804.0
2019-09-27 10:15:00,131.57,131.57,131.21,131.27,22334.0,117.5392,117.5392,117.2176,117.2712,22334.0
2019-09-27 10:20:00,131.24,131.45,131.21,131.38,17917.0,117.2444,117.432,117.2176,117.3695,17917.0
2019-09-27 10:25:00,131.38,131.52,131.26,131.47,10751.0,117.3695,117.4945,117.2623,117.4499,10751.0
2019-09-27 10:30:00,131.47,131.56,131.41,131.42,7104.0,117.4499,117.5303,117.3963,117.4052,7104.0
2019-09-27 10:35:00,131.42,131.54,131.32,131.54,24559.0,117.4052,117.5124,117.3159,117.5124,24559.0
2019-09-27 10:40:00,131.58,131.65,131.57,131.63,5212.0,117.5481,117.6107,117.5392,117.5928,5212.0
2019-09-27 10:45:00,131.65,131.89,131.63,131.81,18121.0,117.6107,117.8251,117.5928,117.7536,18121.0
2019-09-27 10:50:00,131.82,131.97,131.79,131.88,4859.0,117.7626,117.8966,117.7357,117.8162,4859.0
2019-09-27 10:55:00,131.91,132.12,131.9,132.06,4529.0,117.843,118.0306,117.834,117.977,4529.0
2019-09-27 11:00:00,132.06,132.16,132.05,132.11,5830.0,117.977,118.0663,117.968,118.0216,5830.0
2019-09-27 11:05:00,132.02,132.1,131.93,131.94,13376.0,117.9412,118.0127,117.8608,117.8698,13376.0
2019-09-27 11:10:00,131.92,132.07,131.91,132.04,6579.0,117.8519,117.9859,117.843,117.9591,6579.0
2019-09-27 11:15:00,132.04,132.04,131.89,132.01,16271.0,117.9591,117.9591,117.8251,117.9323,16271.0
2019-09-27 11:20:00,131.99,132.08,131.96,132.04,5950.0,117.9144,117.9948,117.8876,117.9591,5950.0
2019-09-27 11:25:00,132.07,132.24,132.06,132.23,5002.0,117.9859,118.1378,117.977,118.1288,5002.0
2019-09-27 11:30:00,132.21,132.21,131.99,132.06,18792.0,118.111,118.111,117.9144,117.977,18792.0
2019-09-27 11:35:00,132.06,132.08,131.17,131.68,31020.0,117.977,117.9948,117.1819,117.6375,31020.0
2019-09-27 11:40:00,131.62,131.89,131.36,131.47,35823.0,117.5839,117.8251,117.3516,117.4499,35823.0
2019-09-27 11:45:00,131.44,131.66,131.42,131.47,22456.0,117.4231,117.6196,117.4052,117.4499,22456.0
2019-09-27 11:50:00,131.49,131.62,131.41,131.62,9834.0,117.4677,117.5839,117.3963,117.5839,9834.0
2019-09-27 11:55:00,131.65,132.09,131.61,131.96,16072.0,117.6107,118.0038,117.5749,117.8876,16072.0
2019-09-27 12:00:00,131.95,131.95,131.5,131.55,14105.0,117.8787,117.8787,117.4767,117.5213,14105.0
2019-09-27 12:05:00,131.5,131.57,131.34,131.35,8799.0,117.4767,117.5392,117.3337,117.3427,8799.0
2019-09-27 12:10:00,131.32,131.6,131.32,131.6,7450.0,117.3159,117.566,117.3159,117.566,7450.0
2019-09-27 12:15:00,131.59,131.62,131.04,131.06,19673.0,117.5571,117.5839,117.0657,117.0836,19673.0
2019-09-27 12:20:00,131.02,131.07,130.91,130.91,13351.0,117.0479,117.0925,116.9496,116.9496,13351.0
2019-09-27 12:25:00,130.93,131.03,130.91,131.03,5200.0,116.9675,117.0568,116.9496,117.0568,5200.0
2019-09-27 12:30:00,130.98,130.99,130.92,130.96,4845.0,117.0121,117.0211,116.9585,116.9943,4845.0
2019-09-27 12:35:00,131.05,131.09,131.0,131.05,5988.0,117.0747,117.1104,117.03,117.0747,5988.0
2019-09-27 12:40:00,131.09,131.11,130.88,130.89,8304.0,117.1104,117.1283,116.9228,116.9317,8304.0
2019-09-27 12:45:00,130.9,130.96,130.75,130.75,14156.0,116.9407,116.9943,116.8067,116.8067,14156.0
2019-09-27 12:50:00,130.74,130.9,130.68,130.72,25439.0,116.7977,116.9407,116.7441,116.7799,25439.0
2019-09-27 12:55:00,130.74,130.85,130.47,130.5,14353.0,116.7977,116.896,116.5565,116.5833,14353.0
2019-09-27 13:00:00,130.49,130.75,130.37,130.75,23155.0,116.5744,116.8067,116.4672,116.8067,23155.0
2019-09-27 13:05:00,130.7,130.89,130.7,130.84,23101.0,116.762,116.9317,116.762,116.8871,23101.0
2019-09-27 13:10:00,130.79,130.82,130.64,130.67,11009.0,116.8424,116.8692,116.7084,116.7352,11009.0
2019-09-27 13:15:00,130.65,130.65,130.47,130.48,10054.0,116.7173,116.7173,116.5565,116.5655,10054.0
2019-09-27 13:20:00,130.49,130.56,130.33,130.42,8395.0,116.5744,116.6369,116.4314,116.5118,8395.0
2019-09-27 13:25:00,130.39,130.5,130.36,130.5,10335.0,116.485,116.5833,116.4582,116.5833,10335.0
2019-09-27 13:30:00,130.48,130.51,130.34,130.47,15273.0,116.5655,116.5923,116.4404,116.5565,15273.0
2019-09-27 13:35:00,130.47,130.53,130.37,130.42,15508.0,116.5565,116.6101,116.4672,116.5118,15508.0
2019-09-27 13:40:00,130.43,130.67,130.42,130.59,10821.0,116.5208,116.7352,116.5118,116.6637,10821.0
2019-09-27 13:45:00,130.55,130.55,130.36,130.38,9776.0,116.628,116.628,116.4582,116.4761,9776.0
2019-09-27 13:50:00,130.38,130.51,130.22,130.51,12473.0,116.4761,116.5923,116.3332,116.5923,12473.0
2019-09-27 13:55:00,130.49,130.62,130.49,130.5,8914.0,116.5744,116.6905,116.5744,116.5833,8914.0
2019-09-27 14:00:00,130.48,130.54,130.31,130.38,12145.0,116.5655,116.6191,116.4136,116.4761,12145.0
2019-09-27 14:05:00,130.35,130.35,130.19,130.19,8094.0,116.4493,116.4493,116.3064,116.3064,8094.0
2019-09-27 14:10:00,130.18,130.2,130.01,130.16,10821.0,116.2974,116.3153,116.1456,116.2796,10821.0
2019-09-27 14:15:00,130.13,130.13,129.97,130.13,12929.0,116.2528,116.2528,116.1098,116.2528,12929.0
2019-09-27 14:20:00,130.15,130.21,130.09,130.18,16666.0,116.2706,116.3242,116.217,116.2974,16666.0
2019-09-27 14:25:00,130.19,130.24,130.01,130.04,12620.0,116.3064,116.351,116.1456,116.1724,12620.0
2019-09-27 14:30:00,130.01,130.04,129.83,129.83,10442.0,116.1456,116.1724,115.9848,115.9848,10442.0
2019-09-27 14:35:00,129.81,130.0,129.79,129.89,14919.0,115.9669,116.1366,115.949,116.0384,14919.0
2019-09-27 14:40:00,129.87,129.95,129.81,129.81,7488.0,116.0205,116.092,115.9669,115.9669,7488.0
2019-09-27 14:45:00,129.82,129.86,129.67,129.67,8432.0,115.9758,116.0116,115.8418,115.8418,8432.0
2019-09-27 14:50:00,129.62,129.65,129.51,129.55,9073.0,115.7972,115.824,115.6989,115.7346,9073.0
2019-09-27 14:55:00,129.58,129.8,129.56,129.73,11488.0,115.7614,115.958,115.7436,115.8954,11488.0
2019-09-27 15:00:00,129.75,130.06,129.75,129.97,32989.0,115.9133,116.1902,115.9133,116.1098,32989.0
2019-09-27 15:05:00,130.0,130.12,129.9,130.02,23765.0,116.1366,116.2438,116.0473,116.1545,23765.0
2019-09-27 15:10:00,130.04,130.14,129.85,129.89,22837.0,116.1724,116.2617,116.0026,116.0384,22837.0
2019-09-27 15:15:00,129.87,130.17,129.86,130.12,23455.0,116.0205,116.2885,116.0116,116.2438,23455.0
2019-09-27 15:20:00,130.12,130.21,130.01,130.21,33348.0,116.2438,116.3242,116.1456,116.3242,33348.0
2019-09-27 15:25:00,130.23,130.24,129.94,130.0,20264.0,116.3421,116.351,116.083,116.1366,20264.0
2019-09-27 15:30:00,130.0,130.35,129.98,130.3,21509.0,116.1366,116.4493,116.1188,116.4046,21509.0
2019-09-27 15:35:00,130.29,130.46,130.29,130.46,28162.0,116.3957,116.5476,116.3957,116.5476,28162.0
2019-09-27 15:40:00,130.45,130.66,130.45,130.57,34126.0,116.5386,116.7263,116.5386,116.6459,34126.0
2019-09-27 15:45:00,130.58,130.66,130.55,130.65,23910.0,116.6548,116.7263,116.628,116.7173,23910.0
2019-09-27 15:50:00,130.64,130.81,130.53,130.72,54121.0,116.7084,116.8603,116.6101,116.7799,54121.0
2019-09-27 15:55:00,130.7,130.76,130.48,130.65,107753.0,116.762,116.8156,116.5655,116.7173,107753.0
2019-09-30 09:30:00,130.97,131.37,130.8,131.35,29965.0,117.0032,117.3605,116.8513,117.3427,29965.0
2019-09-30 09:35:00,131.48,131.48,130.6,130.73,22142.0,117.4588,117.4588,116.6727,116.7888,22142.0
2019-09-30 09:40:00,130.73,131.23,130.73,131.22,15415.0,116.7888,117.2355,116.7888,117.2265,15415.0
2019-09-30 09:45:00,131.26,131.53,131.25,131.44,11227.0,117.2623,117.5035,117.2533,117.4231,11227.0
2019-09-30 09:50:00,131.49,132.15,131.47,132.02,29501.0,117.4677,118.0574,117.4499,117.9412,29501.0
2019-09-30 09:55:00,132.01,132.02,131.78,131.94,22749.0,117.9323,117.9412,117.7268,117.8698,22749.0
2019-09-30 10:00:00,131.92,132.15,131.9,132.13,12588.0,117.8519,118.0574,117.834,118.0395,12588.0
2019-09-30 10:05:00,132.13,132.22,131.9,131.96,29878.0,118.0395,118.1199,117.834,117.8876,29878.0
2019-09-30 10:10:00,131.96,132.24,131.93,132.24,28950.0,117.8876,118.1378,117.8608,118.1378,28950.0
2019-09-30 10:15:00,132.24,132.32,132.02,132.09,31748.0,118.1378,118.2092,117.9412,118.0038,31748.0
2019-09-30 10:20:00,132.11,132.14,131.98,132.1,27368.0,118.0216,118.0484,117.9055,118.0127,27368.0
2019-09-30 10:25:00,132.08,132.17,132.01,132.12,33391.0,117.9948,118.0752,117.9323,118.0306,33391.0
2019-09-30 10:30:00,132.14,132.21,132.08,132.21,16447.0,118.0484,118.111,117.9948,118.111,16447.0
2019-09-30 10:35:00,132.19,132.31,132.16,132.25,23705.0,118.0931,118.2003,118.0663,118.1467,23705.0
2019-09-30 10:40:00,132.24,132.51,132.24,132.28,14200.0,118.1378,118.379,118.1378,118.1735,14200.0
2019-09-30 10:45:00,132.28,132.41,132.22,132.36,25139.0,118.1735,118.2896,118.1199,118.245,25139.0
2019-09-30 10:50:00,132.32,132.58,132.29,132.39,27469.0,118.2092,118.4415,118.1824,118.2718,27469.0
2019-09-30 10:55:00,132.43,132.43,132.25,132.4,11674.0,118.3075,118.3075,118.1467,118.2807,11674.0
2019-09-30 11:00:00,132.41,132.54,132.32,132.39,22142.0,118.2896,118.4058,118.2092,118.2718,22142.0
2019-09-30 11:05:00,132.41,132.58,132.38,132.51,27086.0,118.2896,118.4415,118.2628,118.379,27086.0
2019-09-30 11:10:00,132.54,132.68,132.49,132.56,33553.0,118.4058,118.5308,118.3611,118.4236,33553.0
2019-09-30 11:15:00,132.56,132.73,132.49,132.62,37052.0,118.4236,118.5755,118.3611,118.4772,37052.0
2019-09-30 11:20:00,132.6,132.63,132.49,132.5,23818.0,118.4594,118.4862,118.3611,118.37,23818.0
2019-09-30 11:25:00,132.52,132.64,132.41,132.56,27670.0,118.3879,118.4951,118.2896,118.4236,27670.0
2019-09-30 11:30:00,132.56,132.56,132.41,132.54,12767.0,118.4236,118.4236,118.2896,118.4058,12767.0
2019-09-30 11:35:00,132.53,132.53,132.37,132.37,8581.0,118.3968,118.3968,118.2539,118.2539,8581.0
2019-09-30 11:40:00,132.35,132.61,132.34,132.46,8566.0,118.236,118.4683,118.2271,118.3343,8566.0
2019-09-30 11:45:00,132.46,132.48,132.37,132.39,9252.0,118.3343,118.3522,118.2539,118.2718,9252.0
2019-09-30 11:50:00,132.4,132.43,132.16,132.18,6815.0,118.2807,118.3075,118.0663,118.0842,6815.0
2019-09-30 11:55:00,132.16,132.26,132.06,132.13,11163.0,118.0663,118.1556,117.977,118.0395,11163.0
2019-09-30 12:00:00,132.16,132.27,132.09,132.1,14327.0,118.0663,118.1646,118.0038,118.0127,14327.0
2019-09-30 12:05:00,132.09,132.12,131.97,132.02,14143.0,118.0038,118.0306,117.8966,117.9412,14143.0
2019-09-30 12:10:00,132.02,132.29,131.97,132.21,7476.0,117.9412,118.1824,117.8966,118.111,7476.0
2019-09-30 12:15:00,132.2,132.24,132.15,132.15,8955.0,118.102,118.1378,118.0574,118.0574,8955.0
2019-09-30 12:20:00,132.13,132.13,132.05,132.1,24383.0,118.0395,118.0395,117.968,118.0127,24383.0
2019-09-30 12:25:00,132.1,132.11,132.03,132.07,10319.0,118.0127,118.0216,117.9502,117.9859,10319.0
2019-09-30 12:30:00,132.09,132.11,131.88,131.89,12667.0,118.0038,118.0216,117.8162,117.8251,12667.0
2019-09-30 12:35:00,131.89,131.91,131.83,131.86,11681.0,117.8251,117.843,117.7715,117.7983,11681.0
2019-09-30 12:40:00,131.86,131.91,131.79,131.91,30209.0,117.7983,117.843,117.7357,117.843,30209.0
2019-09-30 12:45:00,131.91,132.1,131.9,132.1,10545.0,117.843,118.0127,117.834,118.0127,10545.0
2019-09-30 12:50:00,132.08,132.15,132.03,132.05,9085.0,117.9948,118.0574,117.9502,117.968,9085.0
2019-09-30 12:55:00,132.0,132.14,131.93,132.14,14880.0,117.9234,118.0484,117.8608,118.0484,14880.0
2019-09-30 13:00:00,132.15,132.15,132.04,132.1,9020.0,118.0574,118.0574,117.9591,118.0127,9020.0
2019-09-30 13:05:00,132.09,132.25,132.09,132.16,37853.0,118.0038,118.1467,118.0038,118.0663,37853.0
2019-09-30 13:10:00,132.14,132.39,132.14,132.39,24960.0,118.0484,118.2718,118.0484,118.2718,24960.0
2019-09-30 13:15:00,132.41,132.63,132.24,132.55,35103.0,118.2896,118.4862,118.1378,118.4147,35103.0
2019-09-30 13:20:00,132.55,132.57,132.44,132.44,15265.0,118.4147,118.4326,118.3164,118.3164,15265.0
2019-09-30 13:25:00,132.44,132.47,132.39,132.44,6369.0,118.3164,118.3432,118.2718,118.3164,6369.0
2019-09-30 13:30:00,132.44,132.58,132.42,132.57,7124.0,118.3164,118.4415,118.2986,118.4326,7124.0
2019-09-30 13:35:00,132.55,132.57,132.51,132.55,5924.0,118.4147,118.4326,118.379,118.4147,5924.0
2019-09-30 13:40:00,132.54,132.55,132.48,132.48,7151.0,118.4058,118.4147,118.3522,118.3522,7151.0
2019-09-30 13:45:00,132.49,132.53,132.46,132.5,7366.0,118.3611,118.3968,118.3343,118.37,7366.0
2019-09-30 13:50:00,132.52,132.58,132.44,132.46,7548.0,118.3879,118.4415,118.3164,118.3343,7548.0
2019-09-30 13:55:00,132.47,132.52,132.44,132.47,8423.0,118.3432,118.3879,118.3164,118.3432,8423.0
2019-09-30 14:00:00,132.48,132.53,132.4,132.49,10893.0,118.3522,118.3968,118.2807,118.3611,10893.0
2019-09-30 14:05:00,132.49,132.69,132.48,132.69,11069.0,118.3611,118.5398,118.3522,118.5398,11069.0
2019-09-30 14:10:00,132.69,132.73,132.61,132.61,11139.0,118.5398,118.5755,118.4683,118.4683,11139.0
2019-09-30 14:15:00,132.63,132.69,132.61,132.66,13099.0,118.4862,118.5398,118.4683,118.513,13099.0
2019-09-30 14:20:00,132.66,132.68,132.6,132.64,10669.0,118.513,118.5308,118.4594,118.4951,10669.0
2019-09-30 14:25:00,132.65,132.65,132.5,132.5,11501.0,118.504,118.504,118.37,118.37,11501.0
2019-09-30 14:30:00,132.51,132.55,132.33,132.37,15425.0,118.379,118.4147,118.2182,118.2539,15425.0
2019-09-30 14:35:00,132.37,132.4,132.29,132.29,10660.0,118.2539,118.2807,118.1824,118.1824,10660.0
2019-09-30 14:40:00,132.29,132.44,132.24,132.42,10015.0,118.1824,118.3164,118.1378,118.2986,10015.0
2019-09-30 14:45:00,132.43,132.44,132.33,132.35,8755.0,118.3075,118.3164,118.2182,118.236,8755.0
2019-09-30 14:50:00,132.31,132.37,132.27,132.31,17470.0,118.2003,118.2539,118.1646,118.2003,17470.0
2019-09-30 14:55:00,132.31,132.34,132.2,132.22,11061.0,118.2003,118.2271,118.102,118.1199,11061.0
2019-09-30 15:00:00,132.23,132.35,132.22,132.29,7997.0,118.1288,118.236,118.1199,118.1824,7997.0
2019-09-30 15:05:00,132.29,132.44,132.27,132.44,10722.0,118.1824,118.3164,118.1646,118.3164,10722.0
2019-09-30 15:10:00,132.44,132.44,132.3,132.38,41173.0,118.3164,118.3164,118.1914,118.2628,41173.0
2019-09-30 15:15:00,132.38,132.43,132.32,132.41,16475.0,118.2628,118.3075,118.2092,118.2896,16475.0
2019-09-30 15:20:00,132.4,132.48,132.33,132.45,32770.0,118.2807,118.3522,118.2182,118.3254,32770.0
2019-09-30 15:25:00,132.46,132.58,132.46,132.52,14606.0,118.3343,118.4415,118.3343,118.3879,14606.0
2019-09-30 15:30:00,132.52,132.53,132.45,132.47,33854.0,118.3879,118.3968,118.3254,118.3432,33854.0
2019-09-30 15:35:00,132.47,132.59,132.38,132.57,30866.0,118.3432,118.4504,118.2628,118.4326,30866.0
2019-09-30 15:40:00,132.57,132.66,132.53,132.66,36316.0,118.4326,118.513,118.3968,118.513,36316.0
2019-09-30 15:45:00,132.66,132.74,132.45,132.56,40229.0,118.513,118.5844,118.3254,118.4236,40229.0
2019-09-30 15:50:00,132.54,132.64,132.47,132.52,69879.0,118.4058,118.4951,118.3432,118.3879,69879.0
2019-09-30 15:55:00,132.53,132.88,132.44,132.75,255259.0,118.3968,118.7095,118.3164,118.5934,255259.0
2019-10-01 09:30:00,133.23,133.91,132.74,133.43,36482.0,119.0222,119.6297,118.5844,119.2009,36482.0
2019-10-01 09:35:00,133.59,133.77,133.05,133.1,11813.0,119.3438,119.5046,118.8614,118.906,11813.0
2019-10-01 09:40:00,133.05,133.05,132.75,132.8,11096.0,118.8614,118.8614,118.5934,118.638,11096.0
2019-10-01 09:45:00,132.93,133.07,132.88,133.01,9322.0,118.7542,118.8792,118.7095,118.8256,9322.0
2019-10-01 09:50:00,133.0,133.29,132.98,133.22,15946.0,118.8167,119.0758,118.7988,119.0133,15946.0
2019-10-01 09:55:00,133.25,133.37,133.18,133.2,26105.0,119.0401,119.1473,118.9775,118.9954,26105.0
2019-10-01 10:00:00,133.15,133.26,132.75,132.93,49347.0,118.9507,119.049,118.5934,118.7542,49347.0
2019-10-01 10:05:00,132.9,133.04,132.78,133.0,45704.0,118.7274,118.8524,118.6202,118.8167,45704.0
2019-10-01 10:10:00,133.01,133.03,132.52,132.56,26292.0,118.8256,118.8435,118.3879,118.4236,26292.0
2019-10-01 10:15:00,132.56,132.78,132.39,132.4,29747.0,118.4236,118.6202,118.2718,118.2807,29747.0
2019-10-01 10:20:00,132.4,132.4,132.0,132.23,40202.0,118.2807,118.2807,117.9234,118.1288,40202.0
2019-10-01 10:25:00,132.26,132.55,132.24,132.54,9560.0,118.1556,118.4147,118.1378,118.4058,9560.0
2019-10-01 10:30:00,132.51,132.6,132.44,132.57,57980.0,118.379,118.4594,118.3164,118.4326,57980.0
2019-10-01 10:35:00,132.59,132.59,132.44,132.51,55227.0,118.4504,118.4504,118.3164,118.379,55227.0
2019-10-01 10:40:00,132.51,132.54,132.11,132.13,27192.0,118.379,118.4058,118.0216,118.0395,27192.0
2019-10-01 10:45:00,132.15,132.25,131.9,131.99,40455.0,118.0574,118.1467,117.834,117.9144,40455.0
2019-10-01 10:50:00,131.96,132.08,131.82,131.98,25123.0,117.8876,117.9948,117.7626,117.9055,25123.0
2019-10-01 10:55:00,131.97,132.01,131.59,131.63,12602.0,117.8966,117.9323,117.5571,117.5928,12602.0
2019-10-01 11:00:00,131.56,131.66,131.34,131.4,50582.0,117.5303,117.6196,117.3337,117.3873,50582.0
2019-10-01 11:05:00,131.41,131.93,131.3,131.9,42097.0,117.3963,117.8608,117.298,117.834,42097.0
2019-10-01 11:10:00,131.9,131.95,131.69,131.81,41783.0,117.834,117.8787,117.6464,117.7536,41783.0
2019-10-01 11:15:00,131.79,131.86,131.66,131.67,21564.0,117.7357,117.7983,117.6196,117.6285,21564.0
2019-10-01 11:20:00,131.64,131.87,131.54,131.74,19066.0,117.6017,117.8072,117.5124,117.6911,19066.0
2019-10-01 11:25:00,131.74,131.8,131.59,131.65,27490.0,117.6911,117.7447,117.5571,117.6107,27490.0
2019-10-01 11:30:00,131.65,131.91,131.63,131.72,69547.0,117.6107,117.843,117.5928,117.6732,69547.0
2019-10-01 11:35:00,131.72,131.79,131.59,131.68,28421.0,117.6732,117.7357,117.5571,117.6375,28421.0
2019-10-01 11:40:00,131.67,131.7,131.42,131.63,16445.0,117.6285,117.6553,117.4052,117.5928,16445.0
2019-10-01 11:45:00,131.62,131.65,131.38,131.38,9132.0,117.5839,117.6107,117.3695,117.3695,9132.0
2019-10-01 11:50:00,131.42,131.47,131.29,131.37,3810.0,117.4052,117.4499,117.2891,117.3605,3810.0
2019-10-01 11:55:00,131.35,131.59,131.33,131.56,7432.0,117.3427,117.5571,117.3248,117.5303,7432.0
2019-10-01 12:00:00,131.56,131.56,131.45,131.51,11089.0,117.5303,117.5303,117.432,117.4856,11089.0
2019-10-01 12:05:00,131.48,131.48,131.37,131.37,3233.0,117.4588,117.4588,117.3605,117.3605,3233.0
2019-10-01 12:10:00,131.32,131.32,131.15,131.17,8487.0,117.3159,117.3159,117.164,117.1819,8487.0
2019-10-01 12:15:00,131.16,131.36,131.16,131.29,4800.0,117.1729,117.3516,117.1729,117.2891,4800.0
2019-10-01 12:20:00,131.26,131.35,131.24,131.27,7050.0,117.2623,117.3427,117.2444,117.2712,7050.0
2019-10-01 12:25:00,131.31,131.57,131.31,131.46,5908.0,117.3069,117.5392,117.3069,117.4409,5908.0
2019-10-01 12:30:00,131.5,131.59,131.48,131.49,3987.0,117.4767,117.5571,117.4588,117.4677,3987.0
2019-10-01 12:35:00,131.43,131.59,131.4,131.55,7716.0,117.4141,117.5571,117.3873,117.5213,7716.0
2019-10-01 12:40:00,131.5,131.79,131.5,131.78,5304.0,117.4767,117.7357,117.4767,117.7268,5304.0
2019-10-01 12:45:00,131.78,131.84,131.66,131.7,7695.0,117.7268,117.7804,117.6196,117.6553,7695.0
2019-10-01 12:50:00,131.75,131.81,131.73,131.77,6285.0,117.7,117.7536,117.6821,117.7179,6285.0
2019-10-01 12:55:00,131.69,131.78,131.61,131.77,7813.0,117.6464,117.7268,117.5749,117.7179,7813.0
2019-10-01 13:00:00,131.76,131.77,131.55,131.6,9706.0,117.7089,117.7179,117.5213,117.566,9706.0
2019-10-01 13:05:00,131.6,131.6,131.41,131.46,9808.0,117.566,117.566,117.3963,117.4409,9808.0
2019-10-01 13:10:00,131.44,131.45,131.27,131.3,9714.0,117.4231,117.432,117.2712,117.298,9714.0
2019-10-01 13:15:00,131.25,131.39,131.25,131.34,63180.0,117.2533,117.3784,117.2533,117.3337,63180.0
2019-10-01 13:20:00,131.35,131.41,131.26,131.28,14411.0,117.3427,117.3963,117.2623,117.2801,14411.0
2019-10-01 13:25:00,131.3,131.37,131.13,131.13,9027.0,117.298,117.3605,117.1461,117.1461,9027.0
2019-10-01 13:30:00,131.1,131.2,131.05,131.09,10935.0,117.1193,117.2087,117.0747,117.1104,10935.0
2019-10-01 13:35:00,131.06,131.16,130.94,130.99,12097.0,117.0836,117.1729,116.9764,117.0211,12097.0
2019-10-01 13:40:00,131.0,131.12,130.96,131.08,15941.0,117.03,117.1372,116.9943,117.1015,15941.0
2019-10-01 13:45:00,131.06,131.27,131.05,131.27,24152.0,117.0836,117.2712,117.0747,117.2712,24152.0
2019-10-01 13:50:00,131.27,131.3,130.99,130.99,21225.0,117.2712,117.298,117.0211,117.0211,21225.0
2019-10-01 13:55:00,130.98,131.03,130.93,131.01,27808.0,117.0121,117.0568,116.9675,117.0389,27808.0
2019-10-01 14:00:00,131.02,131.19,130.99,131.12,34350.0,117.0479,117.1997,117.0211,117.1372,34350.0
2019-10-01 14:05:00,131.12,131.18,130.97,131.07,23023.0,117.1372,117.1908,117.0032,117.0925,23023.0
2019-10-01 14:10:00,131.1,131.22,131.08,131.22,14571.0,117.1193,117.2265,117.1015,117.2265,14571.0
2019-10-01 14:15:00,131.21,131.21,131.1,131.11,19278.0,117.2176,117.2176,117.1193,117.1283,19278.0
2019-10-01 14:20:00,131.11,131.27,131.11,131.23,22394.0,117.1283,117.2712,117.1283,117.2355,22394.0
2019-10-01 14:25:00,131.22,131.23,131.04,131.07,15766.0,117.2265,117.2355,117.0657,117.0925,15766.0
2019-10-01 14:30:00,131.07,131.52,131.02,131.51,59247.0,117.0925,117.4945,117.0479,117.4856,59247.0
2019-10-01 14:35:00,131.55,131.62,131.41,131.48,8644.0,117.5213,117.5839,117.3963,117.4588,8644.0
2019-10-01 14:40:00,131.48,131.61,131.46,131.47,8698.0,117.4588,117.5749,117.4409,117.4499,8698.0
2019-10-01 14:45:00,131.48,131.55,131.36,131.46,16004.0,117.4588,117.5213,117.3516,117.4409,16004.0
2019-10-01 14:50:00,131.5,131.62,131.47,131.6,3695.0,117.4767,117.5839,117.4499,117.566,3695.0
2019-10-01 14:55:00,131.58,131.83,131.56,131.71,12228.0,117.5481,117.7715,117.5303,117.6643,12228.0
2019-10-01 15:00:00,131.71,131.87,131.65,131.85,9939.0,117.6643,117.8072,117.6107,117.7894,9939.0
2019-10-01 15:05:00,131.87,132.0,131.76,131.93,11716.0,117.8072,117.9234,117.7089,117.8608,11716.0
2019-10-01 15:10:00,131.92,131.97,131.71,131.71,29431.0,117.8519,117.8966,117.6643,117.6643,29431.0
2019-10-01 15:15:00,131.7,131.7,131.5,131.64,25832.0,117.6553,117.6553,117.4767,117.6017,25832.0
2019-10-01 15:20:00,131.65,131.68,131.53,131.57,15480.0,117.6107,117.6375,117.5035,117.5392,15480.0
2019-10-01 15:25:00,131.54,131.73,131.54,131.72,14616.0,117.5124,117.6821,117.5124,117.6732,14616.0
2019-10-01 15:30:00,131.7,131.71,131.55,131.66,13439.0,117.6553,117.6643,117.5213,117.6196,13439.0
2019-10-01 15:35:00,131.65,131.65,131.49,131.55,12846.0,117.6107,117.6107,117.4677,117.5213,12846.0
2019-10-01 15:40:00,131.55,131.55,131.38,131.54,21847.0,117.5213,117.5213,117.3695,117.5124,21847.0
2019-10-01 15:45:00,131.54,131.59,131.37,131.38,26435.0,117.5124,117.5571,117.3605,117.3695,26435.0
2019-10-01 15:50:00,131.38,131.64,131.35,131.48,103359.0,117.3695,117.6017,117.3427,117.4588,103359.0
2019-10-01 15:55:00,131.46,131.51,131.2,131.25,108235.0,117.4409,117.4856,117.2087,117.2533,108235.0
2019-10-02 09:30:00,130.26,130.85,129.6,130.4,46928.0,116.3689,116.896,115.7793,116.494,46928.0
2019-10-02 09:35:00,130.42,130.42,130.04,130.09,20765.0,116.5118,116.5118,116.1724,116.217,20765.0
2019-10-02 09:40:00,130.13,130.32,129.88,130.03,19836.0,116.2528,116.4225,116.0294,116.1634,19836.0
2019-10-02 09:45:00,129.98,129.98,129.59,129.61,15263.0,116.1188,116.1188,115.7704,115.7882,15263.0
2019-10-02 09:50:00,129.63,129.63,129.42,129.6,9465.0,115.8061,115.8061,115.6185,115.7793,9465.0
2019-10-02 09:55:00,129.53,129.68,129.38,129.59,11097.0,115.7168,115.8508,115.5828,115.7704,11097.0
2019-10-02 10:00:00,129.49,129.51,128.91,129.35,26929.0,115.681,115.6989,115.1629,115.556,26929.0
2019-10-02 10:05:00,129.33,129.44,129.26,129.31,25581.0,115.5381,115.6364,115.4756,115.5202,25581.0
2019-10-02 10:10:00,129.24,129.43,129.16,129.25,23567.0,115.4577,115.6274,115.3862,115.4666,23567.0
2019-10-02 10:15:00,129.23,129.45,129.23,129.34,7080.0,115.4488,115.6453,115.4488,115.547,7080.0
2019-10-02 10:20:00,129.36,129.41,129.0,129.03,19456.0,115.5649,115.6096,115.2433,115.2701,19456.0
2019-10-02 10:25:00,129.0,129.07,128.58,128.7,33970.0,115.2433,115.3058,114.8681,114.9753,33970.0
2019-10-02 10:30:00,128.75,128.82,128.54,128.68,14834.0,115.0199,115.0825,114.8323,114.9574,14834.0
2019-10-02 10:35:00,128.68,128.93,128.68,128.74,28701.0,114.9574,115.1807,114.9574,115.011,28701.0
2019-10-02 10:40:00,128.74,128.98,128.5,128.92,61445.0,115.011,115.2254,114.7966,115.1718,61445.0
2019-10-02 10:45:00,128.9,128.97,128.5,128.64,49009.0,115.1539,115.2165,114.7966,114.9217,49009.0
2019-10-02 10:50:00,128.62,128.89,128.53,128.86,47242.0,114.9038,115.145,114.8234,115.1182,47242.0
2019-10-02 10:55:00,128.89,129.18,128.83,129.05,19399.0,115.145,115.4041,115.0914,115.2879,19399.0
2019-10-02 11:00:00,129.01,129.21,128.96,129.2,9615.0,115.2522,115.4309,115.2075,115.422,9615.0
2019-10-02 11:05:00,129.23,129.32,129.17,129.27,8570.0,115.4488,115.5292,115.3952,115.4845,8570.0
2019-10-02 11:10:00,129.3,129.3,128.82,128.92,14537.0,115.5113,115.5113,115.0825,115.1718,14537.0
2019-10-02 11:15:00,128.94,129.35,128.93,129.34,39539.0,115.1897,115.556,115.1807,115.547,39539.0
2019-10-02 11:20:00,129.4,129.4,129.22,129.22,15453.0,115.6006,115.6006,115.4398,115.4398,15453.0
2019-10-02 11:25:00,129.2,129.26,129.05,129.06,11310.0,115.422,115.4756,115.2879,115.2969,11310.0
2019-10-02 11:30:00,129.06,129.13,128.82,128.82,21589.0,115.2969,115.3594,115.0825,115.0825,21589.0
2019-10-02 11:35:00,128.82,129.16,128.69,129.11,121147.0,115.0825,115.3862,114.9663,115.3415,121147.0
2019-10-02 11:40:00,129.14,129.39,129.14,129.28,14609.0,115.3683,115.5917,115.3683,115.4934,14609.0
2019-10-02 11:45:00,129.3,129.34,129.09,129.16,19284.0,115.5113,115.547,115.3237,115.3862,19284.0
2019-10-02 11:50:00,129.18,129.52,129.18,129.46,12610.0,115.4041,115.7078,115.4041,115.6542,12610.0
2019-10-02 11:55:00,129.49,129.53,129.43,129.51,11276.0,115.681,115.7168,115.6274,115.6989,11276.0
2019-10-02 12:00:00,129.5,129.51,129.21,129.41,16872.0,115.69,115.6989,115.4309,115.6096,16872.0
2019-10-02 12:05:00,129.4,129.47,129.26,129.28,38358.0,115.6006,115.6632,115.4756,115.4934,38358.0
2019-10-02 12:10:00,129.27,129.27,128.95,129.13,48420.0,115.4845,115.4845,115.1986,115.3594,48420.0
2019-10-02 12:15:00,129.11,129.15,128.83,128.92,31283.0,115.3415,115.3773,115.0914,115.1718,31283.0
2019-10-02 12:20:00,128.92,128.92,128.7,128.71,50894.0,115.1718,115.1718,114.9753,114.9842,50894.0
2019-10-02 12:25:00,128.7,128.87,128.62,128.84,55314.0,114.9753,115.1271,114.9038,115.1003,55314.0
2019-10-02 12:30:00,128.84,128.89,128.65,128.65,30198.0,115.1003,115.145,114.9306,114.9306,30198.0
2019-10-02 12:35:00,128.63,128.67,128.47,128.47,38699.0,114.9127,114.9485,114.7698,114.7698,38699.0
2019-10-02 12:40:00,128.5,128.62,128.44,128.57,19225.0,114.7966,114.9038,114.743,114.8591,19225.0
2019-10-02 12:45:00,128.59,128.59,128.26,128.37,13885.0,114.877,114.877,114.5822,114.6805,13885.0
2019-10-02 12:50:00,128.39,128.4,128.27,128.4,4862.0,114.6983,114.7073,114.5911,114.7073,4862.0
2019-10-02 12:55:00,128.3,128.42,128.16,128.22,18439.0,114.6179,114.7251,114.4929,114.5465,18439.0
2019-10-02 13:00:00,128.21,128.31,128.04,128.22,66927.0,114.5375,114.6269,114.3857,114.5465,66927.0
2019-10-02 13:05:00,128.22,128.51,128.21,128.51,9496.0,114.5465,114.8055,114.5375,114.8055,9496.0
2019-10-02 13:10:00,128.51,128.6,128.27,128.46,49286.0,114.8055,114.8859,114.5911,114.7609,49286.0
2019-10-02 13:15:00,128.45,128.57,128.3,128.3,10539.0,114.7519,114.8591,114.6179,114.6179,10539.0
2019-10-02 13:20:00,128.28,128.33,128.13,128.24,11686.0,114.6001,114.6447,114.4661,114.5643,11686.0
2019-10-02 13:25:00,128.21,128.48,128.21,128.43,13381.0,114.5375,114.7787,114.5375,114.7341,13381.0
2019-10-02 13:30:00,128.4,128.49,128.18,128.3,56453.0,114.7073,114.7877,114.5107,114.6179,56453.0
2019-10-02 13:35:00,128.31,128.35,128.21,128.29,8607.0,114.6269,114.6626,114.5375,114.609,8607.0
2019-10-02 13:40:00,128.27,128.34,128.26,128.3,13828.0,114.5911,114.6537,114.5822,114.6179,13828.0
2019-10-02 13:45:00,128.33,128.37,128.27,128.34,29802.0,114.6447,114.6805,114.5911,114.6537,29802.0
2019-10-02 13:50:00,128.35,128.41,128.31,128.41,10681.0,114.6626,114.7162,114.6269,114.7162,10681.0
2019-10-02 13:55:00,128.41,128.53,128.39,128.4,10894.0,114.7162,114.8234,114.6983,114.7073,10894.0
2019-10-02 14:00:00,128.4,128.64,128.33,128.6,22077.0,114.7073,114.9217,114.6447,114.8859,22077.0
2019-10-02 14:05:00,128.6,128.68,128.44,128.67,8991.0,114.8859,114.9574,114.743,114.9485,8991.0
2019-10-02 14:10:00,128.71,128.72,128.57,128.6,23616.0,114.9842,114.9931,114.8591,114.8859,23616.0
2019-10-02 14:15:00,128.59,128.76,128.59,128.75,37562.0,114.877,115.0289,114.877,115.0199,37562.0
2019-10-02 14:20:00,128.76,128.9,128.76,128.83,36457.0,115.0289,115.1539,115.0289,115.0914,36457.0
2019-10-02 14:25:00,128.82,128.85,128.72,128.78,8293.0,115.0825,115.1093,114.9931,115.0467,8293.0
2019-10-02 14:30:00,128.79,128.8,128.64,128.77,13192.0,115.0557,115.0646,114.9217,115.0378,13192.0
2019-10-02 14:35:00,128.79,128.9,128.69,128.9,8647.0,115.0557,115.1539,114.9663,115.1539,8647.0
2019-10-02 14:40:00,128.91,129.0,128.83,129.0,9423.0,115.1629,115.2433,115.0914,115.2433,9423.0
2019-10-02 14:45:00,129.0,129.16,128.92,129.15,9943.0,115.2433,115.3862,115.1718,115.3773,9943.0
2019-10-02 14:50:00,129.15,129.15,129.06,129.09,32857.0,115.3773,115.3773,115.2969,115.3237,32857.0
2019-10-02 14:55:00,129.09,129.36,129.08,129.3,62348.0,115.3237,115.5649,115.3147,115.5113,62348.0
2019-10-02 15:00:00,129.33,129.38,129.01,129.05,75428.0,115.5381,115.5828,115.2522,115.2879,75428.0
2019-10-02 15:05:00,129.04,129.34,129.04,129.26,13438.0,115.279,115.547,115.279,115.4756,13438.0
2019-10-02 15:10:00,129.26,129.7,129.26,129.66,36599.0,115.4756,115.8686,115.4756,115.8329,36599.0
2019-10-02 15:15:00,129.68,129.77,129.62,129.71,18849.0,115.8508,115.9312,115.7972,115.8776,18849.0
2019-10-02 15:20:00,129.67,129.8,129.65,129.74,14922.0,115.8418,115.958,115.824,115.9044,14922.0
2019-10-02 15:25:00,129.74,129.75,129.55,129.64,17178.0,115.9044,115.9133,115.7346,115.815,17178.0
2019-10-02 15:30:00,129.63,129.83,129.5,129.8,24963.0,115.8061,115.9848,115.69,115.958,24963.0
2019-10-02 15:35:00,129.78,129.9,129.65,129.67,32984.0,115.9401,116.0473,115.824,115.8418,32984.0
2019-10-02 15:40:00,129.69,129.92,129.67,129.74,29514.0,115.8597,116.0652,115.8418,115.9044,29514.0
2019-10-02 15:45:00,129.75,129.78,129.39,129.42,45934.0,115.9133,115.9401,115.5917,115.6185,45934.0
2019-10-02 15:50:00,129.43,129.53,129.19,129.5,64233.0,115.6274,115.7168,115.413,115.69,64233.0
2019-10-02 15:55:00,129.49,129.61,129.3,129.39,236128.0,115.681,115.7882,115.5113,115.5917,236128.0
2019-10-03 09:30:00,129.6,129.71,129.22,129.68,21997.0,115.7793,115.8776,115.4398,115.8508,21997.0
2019-10-03 09:35:00,129.71,129.83,129.28,129.46,9926.0,115.8776,115.9848,115.4934,115.6542,9926.0
2019-10-03 09:40:00,129.48,129.7,129.41,129.42,4506.0,115.6721,115.8686,115.6096,115.6185,4506.0
2019-10-03 09:45:00,129.46,129.48,129.06,129.06,7716.0,115.6542,115.6721,115.2969,115.2969,7716.0
2019-10-03 09:50:00,129.01,129.39,128.97,129.32,22911.0,115.2522,115.5917,115.2165,115.5292,22911.0
2019-10-03 09:55:00,129.25,129.37,129.13,129.29,11170.0,115.4666,115.5738,115.3594,115.5024,11170.0
2019-10-03 10:00:00,129.21,129.21,127.99,128.22,36592.0,115.4309,115.4309,114.341,114.5465,36592.0
2019-10-03 10:05:00,128.12,128.22,127.92,128.1,15341.0,114.4571,114.5465,114.2785,114.4393,15341.0
2019-10-03 10:10:00,128.04,128.27,127.93,128.27,6103.0,114.3857,114.5911,114.2874,114.5911,6103.0
2019-10-03 10:15:00,128.21,128.43,128.0,128.38,36248.0,114.5375,114.7341,114.3499,114.6894,36248.0
2019-10-03 10:20:00,128.34,128.78,128.29,128.69,11237.0,114.6537,115.0467,114.609,114.9663,11237.0
2019-10-03 10:25:00,128.68,129.38,128.68,129.18,28751.0,114.9574,115.5828,114.9574,115.4041,28751.0
2019-10-03 10:30:00,129.19,129.26,128.82,129.0,60906.0,115.413,115.4756,115.0825,115.2433,60906.0
2019-10-03 10:35:00,129.01,129.19,128.96,129.08,96662.0,115.2522,115.413,115.2075,115.3147,96662.0
2019-10-03 10:40:00,129.1,129.17,129.0,129.04,28491.0,115.3326,115.3952,115.2433,115.279,28491.0
2019-10-03 10:45:00,129.08,129.17,128.82,128.88,33881.0,115.3147,115.3952,115.0825,115.1361,33881.0
2019-10-03 10:50:00,128.9,129.13,128.83,129.01,46752.0,115.1539,115.3594,115.0914,115.2522,46752.0
2019-10-03 10:55:00,128.99,129.08,128.9,129.03,45896.0,115.2343,115.3147,115.1539,115.2701,45896.0
2019-10-03 11:00:00,129.02,129.5,128.96,129.19,312076.0,115.2611,115.69,115.2075,115.413,312076.0
2019-10-03 11:05:00,129.21,129.64,129.14,129.52,188817.0,115.4309,115.815,115.3683,115.7078,188817.0
2019-10-03 11:10:00,129.52,130.0,129.26,130.0,147475.0,115.7078,116.1366,115.4756,116.1366,147475.0
2019-10-03 11:15:00,130.0,130.0,129.71,129.85,58017.0,116.1366,116.1366,115.8776,116.0026,58017.0
2019-10-03 11:20:00,129.85,129.93,129.66,129.69,42981.0,116.0026,116.0741,115.8329,115.8597,42981.0
2019-10-03 11:25:00,129.66,129.73,129.19,129.42,91071.0,115.8329,115.8954,115.413,115.6185,91071.0
2019-10-03 11:30:00,129.43,129.68,129.4,129.55,47844.0,115.6274,115.8508,115.6006,115.7346,47844.0
2019-10-03 11:35:00,129.52,129.59,129.39,129.43,18775.0,115.7078,115.7704,115.5917,115.6274,18775.0
2019-10-03 11:40:00,129.44,129.61,129.44,129.57,41468.0,115.6364,115.7882,115.6364,115.7525,41468.0
2019-10-03 11:45:00,129.59,129.61,129.32,129.32,38660.0,115.7704,115.7882,115.5292,115.5292,38660.0
2019-10-03 11:50:00,129.36,129.58,129.26,129.54,63599.0,115.5649,115.7614,115.4756,115.7257,63599.0
2019-10-03 11:55:00,129.54,129.57,129.43,129.47,28667.0,115.7257,115.7525,115.6274,115.6632,28667.0
2019-10-03 12:00:00,129.49,129.57,129.37,129.49,58026.0,115.681,115.7525,115.5738,115.681,58026.0
2019-10-03 12:05:00,129.49,129.54,129.37,129.4,12884.0,115.681,115.7257,115.5738,115.6006,12884.0
2019-10-03 12:10:00,129.43,129.46,129.3,129.43,9123.0,115.6274,115.6542,115.5113,115.6274,9123.0
2019-10-03 12:15:00,129.43,129.47,129.27,129.27,8791.0,115.6274,115.6632,115.4845,115.4845,8791.0
2019-10-03 12:20:00,129.26,129.36,129.26,129.34,6783.0,115.4756,115.5649,115.4756,115.547,6783.0
2019-10-03 12:25:00,129.33,129.45,129.33,129.4,53419.0,115.5381,115.6453,115.5381,115.6006,53419.0
2019-10-03 12:30:00,129.4,129.6,129.39,129.55,132229.0,115.6006,115.7793,115.5917,115.7346,132229.0
2019-10-03 12:35:00,129.57,129.6,129.54,129.56,37044.0,115.7525,115.7793,115.7257,115.7436,37044.0
2019-10-03 12:40:00,129.55,129.78,129.53,129.65,34134.0,115.7346,115.9401,115.7168,115.824,34134.0
2019-10-03 12:45:00,129.67,129.7,129.63,129.68,23813.0,115.8418,115.8686,115.8061,115.8508,23813.0
2019-10-03 12:50:00,129.69,129.73,129.58,129.61,16892.0,115.8597,115.8954,115.7614,115.7882,16892.0
2019-10-03 12:55:00,129.62,129.65,129.52,129.6,27316.0,115.7972,115.824,115.7078,115.7793,27316.0
2019-10-03 13:00:00,129.62,129.7,129.57,129.6,84825.0,115.7972,115.8686,115.7525,115.7793,84825.0
2019-10-03 13:05:00,129.61,129.62,129.54,129.59,24702.0,115.7882,115.7972,115.7257,115.7704,24702.0
2019-10-03 13:10:00,129.61,129.79,129.59,129.71,55390.0,115.7882,115.949,115.7704,115.8776,55390.0
2019-10-03 13:15:00,129.71,129.88,129.59,129.84,15653.0,115.8776,116.0294,115.7704,115.9937,15653.0
2019-10-03 13:20:00,129.82,129.82,129.47,129.54,34620.0,115.9758,115.9758,115.6632,115.7257,34620.0
2019-10-03 13:25:00,129.56,129.59,129.31,129.41,188827.0,115.7436,115.7704,115.5202,115.6096,188827.0
2019-10-03 13:30:00,129.41,129.5,129.32,129.45,132431.0,115.6096,115.69,115.5292,115.6453,132431.0
2019-10-03 13:35:00,129.45,129.47,129.36,129.39,33526.0,115.6453,115.6632,115.5649,115.5917,33526.0
2019-10-03 13:40:00,129.42,129.68,129.42,129.62,54998.0,115.6185,115.8508,115.6185,115.7972,54998.0
2019-10-03 13:45:00,129.62,129.87,129.6,129.86,87507.0,115.7972,116.0205,115.7793,116.0116,87507.0
2019-10-03 13:50:00,129.87,129.91,129.73,129.76,47344.0,116.0205,116.0562,115.8954,115.9222,47344.0
2019-10-03 13:55:00,129.77,129.9,129.74,129.9,67696.0,115.9312,116.0473,115.9044,116.0473,67696.0
2019-10-03 14:00:00,129.9,129.98,129.87,129.9,54393.0,116.0473,116.1188,116.0205,116.0473,54393.0
2019-10-03 14:05:00,129.91,129.91,129.77,129.87,40205.0,116.0562,116.0562,115.9312,116.0205,40205.0
2019-10-03 14:10:00,129.85,130.0,129.76,130.0,43617.0,116.0026,116.1366,115.9222,116.1366,43617.0
2019-10-03 14:15:00,130.0,130.22,129.99,130.03,41127.0,116.1366,116.3332,116.1277,116.1634,41127.0
2019-10-03 14:20:00,130.04,130.1,129.9,129.94,48182.0,116.1724,116.226,116.0473,116.083,48182.0
2019-10-03 14:25:00,129.94,130.0,129.81,129.97,88596.0,116.083,116.1366,115.9669,116.1098,88596.0
2019-10-03 14:30:00,129.98,130.03,129.89,129.97,18927.0,116.1188,116.1634,116.0384,116.1098,18927.0
2019-10-03 14:35:00,129.98,130.01,129.85,129.97,24192.0,116.1188,116.1456,116.0026,116.1098,24192.0
2019-10-03 14:40:00,129.98,130.03,129.97,129.99,29910.0,116.1188,116.1634,116.1098,116.1277,29910.0
2019-10-03 14:45:00,130.0,130.0,129.76,129.85,125484.0,116.1366,116.1366,115.9222,116.0026,125484.0
2019-10-03 14:50:00,129.85,129.88,129.72,129.79,22551.0,116.0026,116.0294,115.8865,115.949,22551.0
2019-10-03 14:55:00,129.81,129.83,129.68,129.69,11115.0,115.9669,115.9848,115.8508,115.8597,11115.0
2019-10-03 15:00:00,129.7,129.75,129.52,129.67,23182.0,115.8686,115.9133,115.7078,115.8418,23182.0
2019-10-03 15:05:00,129.65,129.77,129.63,129.75,25090.0,115.824,115.9312,115.8061,115.9133,25090.0
2019-10-03 15:10:00,129.73,129.79,129.68,129.69,18441.0,115.8954,115.949,115.8508,115.8597,18441.0
2019-10-03 15:15:00,129.68,129.73,129.49,129.52,28145.0,115.8508,115.8954,115.681,115.7078,28145.0
2019-10-03 15:20:00,129.53,129.67,129.53,129.56,44403.0,115.7168,115.8418,115.7168,115.7436,44403.0
2019-10-03 15:25:00,129.57,129.61,129.48,129.56,34949.0,115.7525,115.7882,115.6721,115.7436,34949.0
2019-10-03 15:30:00,129.56,129.56,129.46,129.55,46721.0,115.7436,115.7436,115.6542,115.7346,46721.0
2019-10-03 15:35:00,129.56,129.63,129.53,129.63,49828.0,115.7436,115.8061,115.7168,115.8061,49828.0
2019-10-03 15:40:00,129.61,129.76,129.59,129.6,34855.0,115.7882,115.9222,115.7704,115.7793,34855.0
2019-10-03 15:45:00,129.61,129.64,129.43,129.43,62899.0,115.7882,115.815,115.6274,115.6274,62899.0
2019-10-03 15:50:00,129.45,129.76,129.43,129.71,101946.0,115.6453,115.9222,115.6274,115.8776,101946.0
2019-10-03 15:55:00,129.72,129.96,129.63,129.92,333819.0,115.8865,116.1009,115.8061,116.0652,333819.0
2019-10-04 09:30:00,130.37,130.86,130.33,130.44,61676.0,116.4672,116.9049,116.4314,116.5297,61676.0
2019-10-04 09:35:00,130.56,130.84,130.33,130.34,75419.0,116.6369,116.8871,116.4314,116.4404,75419.0
2019-10-04 09:40:00,130.34,130.89,130.16,130.72,92655.0,116.4404,116.9317,116.2796,116.7799,92655.0
2019-10-04 09:45:00,130.73,130.74,130.37,130.5,27856.0,116.7888,116.7977,116.4672,116.5833,27856.0
2019-10-04 09:50:00,130.53,130.63,130.32,130.5,50326.0,116.6101,116.6995,116.4225,116.5833,50326.0
2019-10-04 09:55:00,130.47,130.79,130.34,130.73,35057.0,116.5565,116.8424,116.4404,116.7888,35057.0
2019-10-04 10:00:00,130.69,130.96,130.68,130.88,88181.0,116.7531,116.9943,116.7441,116.9228,88181.0
2019-10-04 10:05:00,130.88,131.23,130.81,131.14,45632.0,116.9228,117.2355,116.8603,117.1551,45632.0
2019-10-04 10:10:00,131.18,131.28,131.07,131.19,128736.0,117.1908,117.2801,117.0925,117.1997,128736.0
2019-10-04 10:15:00,131.2,131.29,130.92,130.99,125866.0,117.2087,117.2891,116.9585,117.0211,125866.0
2019-10-04 10:20:00,131.0,131.06,130.9,130.99,28608.0,117.03,117.0836,116.9407,117.0211,28608.0
2019-10-04 10:25:00,131.0,131.02,130.83,131.0,14111.0,117.03,117.0479,116.8781,117.03,14111.0
2019-10-04 10:30:00,130.99,131.04,130.75,130.81,21637.0,117.0211,117.0657,116.8067,116.8603,21637.0
2019-10-04 10:35:00,130.82,130.89,130.68,130.8,10874.0,116.8692,116.9317,116.7441,116.8513,10874.0
2019-10-04 10:40:00,130.8,130.91,130.75,130.86,21907.0,116.8513,116.9496,116.8067,116.9049,21907.0
2019-10-04 10:45:00,130.84,130.94,130.69,130.88,9258.0,116.8871,116.9764,116.7531,116.9228,9258.0
2019-10-04 10:50:00,130.9,131.48,130.9,131.46,8921.0,116.9407,117.4588,116.9407,117.4409,8921.0
2019-10-04 10:55:00,131.42,131.5,131.25,131.25,8713.0,117.4052,117.4767,117.2533,117.2533,8713.0
2019-10-04 11:00:00,131.23,131.45,131.15,131.37,9739.0,117.2355,117.432,117.164,117.3605,9739.0
2019-10-04 11:05:00,131.34,131.64,131.33,131.6,6385.0,117.3337,117.6017,117.3248,117.566,6385.0
2019-10-04 11:10:00,131.61,131.62,131.47,131.58,6500.0,117.5749,117.5839,117.4499,117.5481,6500.0
2019-10-04 11:15:00,131.6,131.75,131.39,131.39,17662.0,117.566,117.7,117.3784,117.3784,17662.0
2019-10-04 11:20:00,131.4,131.4,130.91,131.02,86010.0,117.3873,117.3873,116.9496,117.0479,86010.0
2019-10-04 11:25:00,131.01,131.26,131.0,131.06,83044.0,117.0389,117.2623,117.03,117.0836,83044.0
2019-10-04 11:30:00,131.09,131.22,131.04,131.07,61062.0,117.1104,117.2265,117.0657,117.0925,61062.0
2019-10-04 11:35:00,131.06,131.32,131.04,131.17,37525.0,117.0836,117.3159,117.0657,117.1819,37525.0
2019-10-04 11:40:00,131.14,131.28,131.12,131.19,11959.0,117.1551,117.2801,117.1372,117.1997,11959.0
2019-10-04 11:45:00,131.17,131.19,130.93,130.95,52205.0,117.1819,117.1997,116.9675,116.9853,52205.0
2019-10-04 11:50:00,130.98,131.41,130.96,131.22,86084.0,117.0121,117.3963,116.9943,117.2265,86084.0
2019-10-04 11:55:00,131.2,131.22,131.03,131.12,37730.0,117.2087,117.2265,117.0568,117.1372,37730.0
2019-10-04 12:00:00,131.14,131.3,131.14,131.2,21042.0,117.1551,117.298,117.1551,117.2087,21042.0
2019-10-04 12:05:00,131.18,131.21,131.05,131.05,33507.0,117.1908,117.2176,117.0747,117.0747,33507.0
2019-10-04 12:10:00,131.05,131.08,130.92,130.93,25959.0,117.0747,117.1015,116.9585,116.9675,25959.0
2019-10-04 12:15:00,130.92,131.08,130.92,130.99,8863.0,116.9585,117.1015,116.9585,117.0211,8863.0
2019-10-04 12:20:00,130.99,131.1,130.95,131.06,25004.0,117.0211,117.1193,116.9853,117.0836,25004.0
2019-10-04 12:25:00,131.08,131.09,130.84,130.84,14200.0,117.1015,117.1104,116.8871,116.8871,14200.0
2019-10-04 12:30:00,130.82,130.91,130.78,130.88,10440.0,116.8692,116.9496,116.8335,116.9228,10440.0
2019-10-04 12:35:00,130.89,131.05,130.88,130.97,10032.0,116.9317,117.0747,116.9228,117.0032,10032.0
2019-10-04 12:40:00,130.98,131.16,130.95,131.16,18101.0,117.0121,117.1729,116.9853,117.1729,18101.0
2019-10-04 12:45:00,131.15,131.25,131.14,131.2,14696.0,117.164,117.2533,117.1551,117.2087,14696.0
2019-10-04 12:50:00,131.25,131.36,131.24,131.27,43903.0,117.2533,117.3516,117.2444,117.2712,43903.0
2019-10-04 12:55:00,131.27,131.29,131.12,131.23,34052.0,117.2712,117.2891,117.1372,117.2355,34052.0
2019-10-04 13:00:00,131.25,131.32,131.22,131.27,21801.0,117.2533,117.3159,117.2265,117.2712,21801.0
2019-10-04 13:05:00,131.26,131.27,131.12,131.13,16022.0,117.2623,117.2712,117.1372,117.1461,16022.0
2019-10-04 13:10:00,131.15,131.17,130.94,131.02,12751.0,117.164,117.1819,116.9764,117.0479,12751.0
2019-10-04 13:15:00,131.01,131.23,131.01,131.15,7209.0,117.0389,117.2355,117.0389,117.164,7209.0
2019-10-04 13:20:00,131.18,131.2,131.13,131.14,10983.0,117.1908,117.2087,117.1461,117.1551,10983.0
2019-10-04 13:25:00,131.14,131.22,131.09,131.2,11762.0,117.1551,117.2265,117.1104,117.2087,11762.0
2019-10-04 13:30:00,131.2,131.26,131.15,131.19,12457.0,117.2087,117.2623,117.164,117.1997,12457.0
2019-10-04 13:35:00,131.21,131.23,131.18,131.19,9529.0,117.2176,117.2355,117.1908,117.1997,9529.0
2019-10-04 13:40:00,131.19,131.25,131.16,131.2,14837.0,117.1997,117.2533,117.1729,117.2087,14837.0
2019-10-04 13:45:00,131.22,131.23,131.18,131.21,6595.0,117.2265,117.2355,117.1908,117.2176,6595.0
2019-10-04 13:50:00,131.2,131.23,131.08,131.14,9823.0,117.2087,117.2355,117.1015,117.1551,9823.0
2019-10-04 13:55:00,131.13,131.13,131.04,131.05,12181.0,117.1461,117.1461,117.0657,117.0747,12181.0
2019-10-04 14:00:00,131.08,131.11,131.0,131.09,12207.0,117.1015,117.1283,117.03,117.1104,12207.0
2019-10-04 14:05:00,131.1,131.12,131.01,131.1,14741.0,117.1193,117.1372,117.0389,117.1193,14741.0
2019-10-04 14:10:00,131.1,131.11,130.99,131.01,63673.0,117.1193,117.1283,117.0211,117.0389,63673.0
2019-10-04 14:15:00,131.01,131.1,131.0,131.05,47187.0,117.0389,117.1193,117.03,117.0747,47187.0
2019-10-04 14:20:00,131.07,131.17,131.03,131.13,36809.0,117.0925,117.1819,117.0568,117.1461,36809.0
2019-10-04 14:25:00,131.12,131.42,131.03,131.34,88509.0,117.1372,117.4052,117.0568,117.3337,88509.0
2019-10-04 14:30:00,131.34,131.35,131.27,131.27,44502.0,117.3337,117.3427,117.2712,117.2712,44502.0
2019-10-04 14:35:00,131.27,131.29,131.08,131.25,47107.0,117.2712,117.2891,117.1015,117.2533,47107.0
2019-10-04 14:40:00,131.25,131.3,131.21,131.26,25832.0,117.2533,117.298,117.2176,117.2623,25832.0
2019-10-04 14:45:00,131.28,131.3,131.21,131.24,30113.0,117.2801,117.298,117.2176,117.2444,30113.0
2019-10-04 14:50:00,131.25,131.25,131.08,131.13,33015.0,117.2533,117.2533,117.1015,117.1461,33015.0
2019-10-04 14:55:00,131.11,131.21,131.1,131.17,55280.0,117.1283,117.2176,117.1193,117.1819,55280.0
2019-10-04 15:00:00,131.17,131.19,131.08,131.17,34390.0,117.1819,117.1997,117.1015,117.1819,34390.0
2019-10-04 15:05:00,131.15,131.16,131.1,131.13,34667.0,117.164,117.1729,117.1193,117.1461,34667.0
2019-10-04 15:10:00,131.13,131.16,131.05,131.07,28278.0,117.1461,117.1729,117.0747,117.0925,28278.0
2019-10-04 15:15:00,131.06,131.23,131.05,131.19,26630.0,117.0836,117.2355,117.0747,117.1997,26630.0
2019-10-04 15:20:00,131.19,131.29,131.16,131.28,21287.0,117.1997,117.2891,117.1729,117.2801,21287.0
2019-10-04 15:25:00,131.28,131.29,131.09,131.1,34020.0,117.2801,117.2891,117.1104,117.1193,34020.0
2019-10-04 15:30:00,131.11,131.23,131.08,131.21,76567.0,117.1283,117.2355,117.1015,117.2176,76567.0
2019-10-04 15:35:00,131.22,131.39,131.16,131.33,41049.0,117.2265,117.3784,117.1729,117.3248,41049.0
2019-10-04 15:40:00,131.35,131.57,131.33,131.45,72899.0,117.3427,117.5392,117.3248,117.432,72899.0
2019-10-04 15:45:00,131.45,131.47,131.39,131.45,49387.0,117.432,117.4499,117.3784,117.432,49387.0
2019-10-04 15:50:00,131.45,131.49,131.36,131.41,79401.0,117.432,117.4677,117.3516,117.3963,79401.0
2019-10-04 15:55:00,131.42,131.57,131.25,131.33,305568.0,117.4052,117.5392,117.2533,117.3248,305568.0
2019-10-07 09:30:00,130.68,131.15,130.62,130.75,37429.0,116.7441,117.164,116.6905,116.8067,37429.0
2019-10-07 09:35:00,130.77,130.8,130.22,130.44,9592.0,116.8245,116.8513,116.3332,116.5297,9592.0
2019-10-07 09:40:00,130.46,130.55,130.02,130.02,23393.0,116.5476,116.628,116.1545,116.1545,23393.0
2019-10-07 09:45:00,130.01,130.03,129.64,129.69,19916.0,116.1456,116.1634,115.815,115.8597,19916.0
2019-10-07 09:50:00,129.74,130.08,129.71,129.78,22811.0,115.9044,116.2081,115.8776,115.9401,22811.0
2019-10-07 09:55:00,129.79,130.14,129.66,130.09,89362.0,115.949,116.2617,115.8329,116.217,89362.0
2019-10-07 10:00:00,130.07,130.13,129.8,130.06,59287.0,116.1992,116.2528,115.958,116.1902,59287.0
2019-10-07 10:05:00,130.05,130.19,129.97,130.07,69470.0,116.1813,116.3064,116.1098,116.1992,69470.0
2019-10-07 10:10:00,130.06,130.06,129.96,129.98,57772.0,116.1902,116.1902,116.1009,116.1188,57772.0
2019-10-07 10:15:00,129.99,130.03,129.92,129.93,26788.0,116.1277,116.1634,116.0652,116.0741,26788.0
2019-10-07 10:20:00,129.91,130.02,129.8,129.95,28192.0,116.0562,116.1545,115.958,116.092,28192.0
2019-10-07 10:25:00,129.91,130.03,129.91,130.0,14547.0,116.0562,116.1634,116.0562,116.1366,14547.0
2019-10-07 10:30:00,129.99,130.07,129.96,129.99,18063.0,116.1277,116.1992,116.1009,116.1277,18063.0
2019-10-07 10:35:00,129.99,130.03,129.87,129.87,14043.0,116.1277,116.1634,116.0205,116.0205,14043.0
2019-10-07 10:40:00,129.88,130.0,129.88,129.98,10912.0,116.0294,116.1366,116.0294,116.1188,10912.0
2019-10-07 10:45:00,129.95,130.04,129.91,129.97,34205.0,116.092,116.1724,116.0562,116.1098,34205.0
2019-10-07 10:50:00,130.0,130.08,129.95,130.0,28150.0,116.1366,116.2081,116.092,116.1366,28150.0
2019-10-07 10:55:00,129.99,130.22,129.98,130.16,45281.0,116.1277,116.3332,116.1188,116.2796,45281.0
2019-10-07 11:00:00,130.17,130.32,130.09,130.12,35929.0,116.2885,116.4225,116.217,116.2438,35929.0
2019-10-07 11:05:00,130.1,130.25,130.05,130.18,57883.0,116.226,116.36,116.1813,116.2974,57883.0
2019-10-07 11:10:00,130.17,130.18,130.07,130.09,25686.0,116.2885,116.2974,116.1992,116.217,25686.0
2019-10-07 11:15:00,130.09,130.41,130.0,130.41,71004.0,116.217,116.5029,116.1366,116.5029,71004.0
2019-10-07 11:20:00,130.4,130.57,130.31,130.42,73203.0,116.494,116.6459,116.4136,116.5118,73203.0
2019-10-07 11:25:00,130.41,130.46,130.23,130.4,80000.0,116.5029,116.5476,116.3421,116.494,80000.0
2019-10-07 11:30:00,130.4,130.87,130.38,130.77,43087.0,116.494,116.9139,116.4761,116.8245,43087.0
2019-10-07 11:35:00,130.78,130.92,130.59,130.59,32030.0,116.8335,116.9585,116.6637,116.6637,32030.0
2019-10-07 11:40:00,130.62,130.62,130.23,130.35,140956.0,116.6905,116.6905,116.3421,116.4493,140956.0
2019-10-07 11:45:00,130.38,130.45,130.23,130.34,56030.0,116.4761,116.5386,116.3421,116.4404,56030.0
2019-10-07 11:50:00,130.34,130.75,130.29,130.71,40453.0,116.4404,116.8067,116.3957,116.7709,40453.0
2019-10-07 11:55:00,130.67,130.75,130.56,130.6,63878.0,116.7352,116.8067,116.6369,116.6727,63878.0
2019-10-07 12:00:00,130.59,130.72,130.5,130.69,52609.0,116.6637,116.7799,116.5833,116.7531,52609.0
2019-10-07 12:05:00,130.72,130.75,130.63,130.68,23090.0,116.7799,116.8067,116.6995,116.7441,23090.0
2019-10-07 12:10:00,130.68,130.72,130.57,130.66,27409.0,116.7441,116.7799,116.6459,116.7263,27409.0
2019-10-07 12:15:00,130.65,130.68,130.56,130.58,10918.0,116.7173,116.7441,116.6369,116.6548,10918.0
2019-10-07 12:20:00,130.6,130.65,130.51,130.53,12748.0,116.6727,116.7173,116.5923,116.6101,12748.0
2019-10-07 12:25:00,130.53,130.58,130.3,130.35,13953.0,116.6101,116.6548,116.4046,116.4493,13953.0
2019-10-07 12:30:00,130.36,130.42,130.32,130.37,6749.0,116.4582,116.5118,116.4225,116.4672,6749.0
2019-10-07 12:35:00,130.37,130.48,130.3,130.35,12762.0,116.4672,116.5655,116.4046,116.4493,12762.0
2019-10-07 12:40:00,130.34,130.44,130.33,130.4,9495.0,116.4404,116.5297,116.4314,116.494,9495.0
2019-10-07 12:45:00,130.41,130.59,130.39,130.59,8219.0,116.5029,116.6637,116.485,116.6637,8219.0
2019-10-07 12:50:00,130.56,130.6,130.39,130.39,17815.0,116.6369,116.6727,116.485,116.485,17815.0
2019-10-07 12:55:00,130.37,130.39,130.24,130.31,22319.0,116.4672,116.485,116.351,116.4136,22319.0
2019-10-07 13:00:00,130.3,130.42,130.28,130.38,6645.0,116.4046,116.5118,116.3868,116.4761,6645.0
2019-10-07 13:05:00,130.39,130.39,130.2,130.24,12786.0,116.485,116.485,116.3153,116.351,12786.0
2019-10-07 13:10:00,130.21,130.33,130.18,130.27,12093.0,116.3242,116.4314,116.2974,116.3778,12093.0
2019-10-07 13:15:00,130.22,130.32,130.18,130.21,8172.0,116.3332,116.4225,116.2974,116.3242,8172.0
2019-10-07 13:20:00,130.21,130.4,130.21,130.35,16342.0,116.3242,116.494,116.3242,116.4493,16342.0
2019-10-07 13:25:00,130.36,130.43,130.3,130.31,24205.0,116.4582,116.5208,116.4046,116.4136,24205.0
2019-10-07 13:30:00,130.31,130.67,130.3,130.51,57260.0,116.4136,116.7352,116.4046,116.5923,57260.0
2019-10-07 13:35:00,130.49,130.88,130.42,130.84,15938.0,116.5744,116.9228,116.5118,116.8871,15938.0
2019-10-07 13:40:00,130.84,130.89,130.57,130.77,64764.0,116.8871,116.9317,116.6459,116.8245,64764.0
2019-10-07 13:45:00,130.77,131.0,130.72,130.92,9996.0,116.8245,117.03,116.7799,116.9585,9996.0
2019-10-07 13:50:00,130.92,130.98,130.75,130.98,16853.0,116.9585,117.0121,116.8067,117.0121,16853.0
2019-10-07 13:55:00,130.96,131.09,130.96,131.09,8305.0,116.9943,117.1104,116.9943,117.1104,8305.0
2019-10-07 14:00:00,131.09,131.1,130.97,131.0,9439.0,117.1104,117.1193,117.0032,117.03,9439.0
2019-10-07 14:05:00,131.01,131.03,130.84,130.96,14034.0,117.0389,117.0568,116.8871,116.9943,14034.0
2019-10-07 14:10:00,130.94,130.94,130.5,130.5,29673.0,116.9764,116.9764,116.5833,116.5833,29673.0
2019-10-07 14:15:00,130.5,130.54,130.33,130.41,37926.0,116.5833,116.6191,116.4314,116.5029,37926.0
2019-10-07 14:20:00,130.38,130.44,130.28,130.42,42507.0,116.4761,116.5297,116.3868,116.5118,42507.0
2019-10-07 14:25:00,130.38,130.5,130.32,130.34,19741.0,116.4761,116.5833,116.4225,116.4404,19741.0
2019-10-07 14:30:00,130.34,130.5,130.31,130.38,12628.0,116.4404,116.5833,116.4136,116.4761,12628.0
2019-10-07 14:35:00,130.42,130.53,130.33,130.53,25518.0,116.5118,116.6101,116.4314,116.6101,25518.0
2019-10-07 14:40:00,130.52,130.56,130.38,130.56,20086.0,116.6012,116.6369,116.4761,116.6369,20086.0
2019-10-07 14:45:00,130.55,130.57,130.38,130.55,25987.0,116.628,116.6459,116.4761,116.628,25987.0
2019-10-07 14:50:00,130.53,130.6,130.38,130.39,18526.0,116.6101,116.6727,116.4761,116.485,18526.0
2019-10-07 14:55:00,130.38,130.68,130.35,130.63,36296.0,116.4761,116.7441,116.4493,116.6995,36296.0
2019-10-07 15:00:00,130.61,130.72,130.54,130.67,14062.0,116.6816,116.7799,116.6191,116.7352,14062.0
2019-10-07 15:05:00,130.68,130.76,130.64,130.76,12359.0,116.7441,116.8156,116.7084,116.8156,12359.0
2019-10-07 15:10:00,130.74,130.95,130.68,130.94,16239.0,116.7977,116.9853,116.7441,116.9764,16239.0
2019-10-07 15:15:00,130.94,130.95,130.86,130.87,18580.0,116.9764,116.9853,116.9049,116.9139,18580.0
2019-10-07 15:20:00,130.85,130.89,130.77,130.88,21977.0,116.896,116.9317,116.8245,116.9228,21977.0
2019-10-07 15:25:00,130.88,131.1,130.88,131.06,23301.0,116.9228,117.1193,116.9228,117.0836,23301.0
2019-10-07 15:30:00,131.07,131.07,130.79,130.84,26475.0,117.0925,117.0925,116.8424,116.8871,26475.0
2019-10-07 15:35:00,130.84,130.94,130.83,130.92,20529.0,116.8871,116.9764,116.8781,116.9585,20529.0
2019-10-07 15:40:00,130.92,130.94,130.75,130.82,26851.0,116.9585,116.9764,116.8067,116.8692,26851.0
2019-10-07 15:45:00,130.81,130.91,130.77,130.78,33192.0,116.8603,116.9496,116.8245,116.8335,33192.0
2019-10-07 15:50:00,130.78,130.86,130.65,130.75,63452.0,116.8335,116.9049,116.7173,116.8067,63452.0
2019-10-07 15:55:00,130.76,130.98,130.46,130.55,336659.0,116.8156,117.0121,116.5476,116.628,336659.0
2019-10-08 09:30:00,129.88,129.99,129.51,129.81,49232.0,116.0294,116.1277,115.6989,115.9669,49232.0
2019-10-08 09:35:00,129.73,129.76,129.31,129.39,39925.0,115.8954,115.9222,115.5202,115.5917,39925.0
2019-10-08 09:40:00,129.31,129.55,129.31,129.43,21518.0,115.5202,115.7346,115.5202,115.6274,21518.0
2019-10-08 09:45:00,129.41,129.62,129.14,129.14,26899.0,115.6096,115.7972,115.3683,115.3683,26899.0
2019-10-08 09:50:00,129.15,129.22,128.87,128.96,9701.0,115.3773,115.4398,115.1271,115.2075,9701.0
2019-10-08 09:55:00,128.92,128.92,128.49,128.49,12049.0,115.1718,115.1718,114.7877,114.7877,12049.0
2019-10-08 10:00:00,128.52,129.12,128.52,129.12,10425.0,114.8145,115.3505,114.8145,115.3505,10425.0
2019-10-08 10:05:00,129.19,129.19,128.74,128.75,14011.0,115.413,115.413,115.011,115.0199,14011.0
2019-10-08 10:10:00,128.76,129.15,128.58,129.09,24923.0,115.0289,115.3773,114.8681,115.3237,24923.0
2019-10-08 10:15:00,129.06,129.28,128.97,129.28,32110.0,115.2969,115.4934,115.2165,115.4934,32110.0
2019-10-08 10:20:00,129.3,129.45,129.16,129.29,23354.0,115.5113,115.6453,115.3862,115.5024,23354.0
2019-10-08 10:25:00,129.28,129.34,129.21,129.24,11581.0,115.4934,115.547,115.4309,115.4577,11581.0
2019-10-08 10:30:00,129.25,129.43,129.15,129.36,13982.0,115.4666,115.6274,115.3773,115.5649,13982.0
2019-10-08 10:35:00,129.36,129.74,129.36,129.71,9420.0,115.5649,115.9044,115.5649,115.8776,9420.0
2019-10-08 10:40:00,129.78,129.79,129.62,129.69,8959.0,115.9401,115.949,115.7972,115.8597,8959.0
2019-10-08 10:45:00,129.73,129.73,129.38,129.41,31977.0,115.8954,115.8954,115.5828,115.6096,31977.0
2019-10-08 10:50:00,129.4,129.56,129.4,129.56,8617.0,115.6006,115.7436,115.6006,115.7436,8617.0
2019-10-08 10:55:00,129.58,130.04,129.57,130.03,20814.0,115.7614,116.1724,115.7525,116.1634,20814.0
2019-10-08 11:00:00,130.06,130.21,130.01,130.15,18995.0,116.1902,116.3242,116.1456,116.2706,18995.0
2019-10-08 11:05:00,130.21,130.21,130.05,130.05,16736.0,116.3242,116.3242,116.1813,116.1813,16736.0
2019-10-08 11:10:00,130.06,130.39,130.04,130.36,36952.0,116.1902,116.485,116.1724,116.4582,36952.0
2019-10-08 11:15:00,130.39,130.56,130.31,130.47,18539.0,116.485,116.6369,116.4136,116.5565,18539.0
2019-10-08 11:20:00,130.47,130.47,130.2,130.45,50491.0,116.5565,116.5565,116.3153,116.5386,50491.0
2019-10-08 11:25:00,130.46,130.46,130.22,130.23,13063.0,116.5476,116.5476,116.3332,116.3421,13063.0
2019-10-08 11:30:00,130.25,130.26,129.85,129.94,98573.0,116.36,116.3689,116.0026,116.083,98573.0
2019-10-08 11:35:00,129.9,130.33,129.9,130.3,14349.0,116.0473,116.4314,116.0473,116.4046,14349.0
2019-10-08 11:40:00,130.28,130.39,130.09,130.12,11793.0,116.3868,116.485,116.217,116.2438,11793.0
2019-10-08 11:45:00,130.12,130.23,129.79,129.84,10527.0,116.2438,116.3421,115.949,115.9937,10527.0
2019-10-08 11:50:00,129.85,129.95,129.83,129.94,7587.0,116.0026,116.092,115.9848,116.083,7587.0
2019-10-08 11:55:00,129.92,130.0,129.85,129.91,9125.0,116.0652,116.1366,116.0026,116.0562,9125.0
2019-10-08 12:00:00,129.89,129.95,129.78,129.92,6616.0,116.0384,116.092,115.9401,116.0652,6616.0
2019-10-08 12:05:00,129.93,130.09,129.85,130.05,16958.0,116.0741,116.217,116.0026,116.1813,16958.0
2019-10-08 12:10:00,130.03,130.16,129.92,130.15,7723.0,116.1634,116.2796,116.0652,116.2706,7723.0
2019-10-08 12:15:00,130.15,130.22,130.1,130.14,5840.0,116.2706,116.3332,116.226,116.2617,5840.0
2019-10-08 12:20:00,130.16,130.43,130.16,130.31,5807.0,116.2796,116.5208,116.2796,116.4136,5807.0
2019-10-08 12:25:00,130.34,130.39,130.28,130.29,5546.0,116.4404,116.485,116.3868,116.3957,5546.0
2019-10-08 12:30:00,130.27,130.27,130.21,130.22,6288.0,116.3778,116.3778,116.3242,116.3332,6288.0
2019-10-08 12:35:00,130.22,130.28,130.15,130.16,14101.0,116.3332,116.3868,116.2706,116.2796,14101.0
2019-10-08 12:40:00,130.17,130.41,130.17,130.34,15532.0,116.2885,116.5029,116.2885,116.4404,15532.0
2019-10-08 12:45:00,130.32,130.63,130.31,130.34,19116.0,116.4225,116.6995,116.4136,116.4404,19116.0
2019-10-08 12:50:00,130.37,130.39,130.27,130.31,6376.0,116.4672,116.485,116.3778,116.4136,6376.0
2019-10-08 12:55:00,130.34,130.34,130.22,130.33,4184.0,116.4404,116.4404,116.3332,116.4314,4184.0
2019-10-08 13:00:00,130.3,130.38,130.26,130.35,6473.0,116.4046,116.4761,116.3689,116.4493,6473.0
2019-10-08 13:05:00,130.38,130.4,130.29,130.38,10644.0,116.4761,116.494,116.3957,116.4761,10644.0
2019-10-08 13:10:00,130.35,130.53,130.28,130.51,8616.0,116.4493,116.6101,116.3868,116.5923,8616.0
2019-10-08 13:15:00,130.53,130.64,130.46,130.57,7697.0,116.6101,116.7084,116.5476,116.6459,7697.0
2019-10-08 13:20:00,130.61,130.66,130.5,130.65,11268.0,116.6816,116.7263,116.5833,116.7173,11268.0
2019-10-08 13:25:00,130.65,130.77,130.63,130.76,10007.0,116.7173,116.8245,116.6995,116.8156,10007.0
2019-10-08 13:30:00,130.76,131.06,130.75,130.99,32740.0,116.8156,117.0836,116.8067,117.0211,32740.0
2019-10-08 13:35:00,131.02,131.02,130.75,130.92,12549.0,117.0479,117.0479,116.8067,116.9585,12549.0
2019-10-08 13:40:00,130.92,131.11,130.92,131.09,11362.0,116.9585,117.1283,116.9585,117.1104,11362.0
2019-10-08 13:45:00,131.07,131.23,131.05,131.2,13163.0,117.0925,117.2355,117.0747,117.2087,13163.0
2019-10-08 13:50:00,131.19,131.2,130.99,131.0,15678.0,117.1997,117.2087,117.0211,117.03,15678.0
2019-10-08 13:55:00,130.99,131.0,130.9,130.95,9557.0,117.0211,117.03,116.9407,116.9853,9557.0
2019-10-08 14:00:00,130.95,130.96,130.74,130.83,27486.0,116.9853,116.9943,116.7977,116.8781,27486.0
2019-10-08 14:05:00,130.85,131.05,130.81,131.03,9605.0,116.896,117.0747,116.8603,117.0568,9605.0
2019-10-08 14:10:00,131.05,131.05,130.88,130.99,27475.0,117.0747,117.0747,116.9228,117.0211,27475.0
2019-10-08 14:15:00,131.02,131.12,130.99,131.06,12511.0,117.0479,117.1372,117.0211,117.0836,12511.0
2019-10-08 14:20:00,131.09,131.3,131.07,131.3,14678.0,117.1104,117.298,117.0925,117.298,14678.0
2019-10-08 14:25:00,131.25,131.36,131.22,131.26,15054.0,117.2533,117.3516,117.2265,117.2623,15054.0
2019-10-08 14:30:00,131.26,131.49,131.19,131.37,20595.0,117.2623,117.4677,117.1997,117.3605,20595.0
2019-10-08 14:35:00,131.38,131.62,131.35,131.37,18329.0,117.3695,117.5839,117.3427,117.3605,18329.0
2019-10-08 14:40:00,131.35,131.44,131.33,131.37,11068.0,117.3427,117.4231,117.3248,117.3605,11068.0
2019-10-08 14:45:00,131.34,131.42,131.26,131.42,16962.0,117.3337,117.4052,117.2623,117.4052,16962.0
2019-10-08 14:50:00,131.41,131.41,131.08,131.08,8348.0,117.3963,117.3963,117.1015,117.1015,8348.0
2019-10-08 14:55:00,131.09,131.22,130.32,130.69,19717.0,117.1104,117.2265,116.4225,116.7531,19717.0
2019-10-08 15:00:00,130.72,130.96,130.58,130.62,16321.0,116.7799,116.9943,116.6548,116.6905,16321.0
2019-10-08 15:05:00,130.63,130.7,130.55,130.64,17747.0,116.6995,116.762,116.628,116.7084,17747.0
2019-10-08 15:10:00,130.66,130.66,130.43,130.66,19947.0,116.7263,116.7263,116.5208,116.7263,19947.0
2019-10-08 15:15:00,130.65,130.89,130.58,130.87,16281.0,116.7173,116.9317,116.6548,116.9139,16281.0
2019-10-08 15:20:00,130.89,130.97,130.77,130.77,21121.0,116.9317,117.0032,116.8245,116.8245,21121.0
2019-10-08 15:25:00,130.77,130.82,130.69,130.79,15069.0,116.8245,116.8692,116.7531,116.8424,15069.0
2019-10-08 15:30:00,130.81,130.92,130.62,130.64,28023.0,116.8603,116.9585,116.6905,116.7084,28023.0
2019-10-08 15:35:00,130.66,130.66,130.13,130.18,21366.0,116.7263,116.7263,116.2528,116.2974,21366.0
2019-10-08 15:40:00,130.17,130.19,129.9,130.07,16676.0,116.2885,116.3064,116.0473,116.1992,16676.0
2019-10-08 15:45:00,130.08,130.18,129.84,129.9,34158.0,116.2081,116.2974,115.9937,116.0473,34158.0
2019-10-08 15:50:00,129.9,129.98,129.78,129.78,42335.0,116.0473,116.1188,115.9401,115.9401,42335.0
2019-10-08 15:55:00,129.78,129.8,129.49,129.56,106644.0,115.9401,115.958,115.681,115.7436,106644.0
2019-10-09 09:30:00,130.43,130.99,129.8,129.8,30233.0,116.5208,117.0211,115.958,115.958,30233.0
2019-10-09 09:35:00,129.83,130.68,129.8,130.49,24545.0,115.9848,116.7441,115.958,116.5744,24545.0
2019-10-09 09:40:00,130.53,130.65,130.42,130.44,14134.0,116.6101,116.7173,116.5118,116.5297,14134.0
2019-10-09 09:45:00,130.47,130.72,130.4,130.61,18305.0,116.5565,116.7799,116.494,116.6816,18305.0
2019-10-09 09:50:00,130.61,130.61,130.2,130.26,14541.0,116.6816,116.6816,116.3153,116.3689,14541.0
2019-10-09 09:55:00,130.25,130.66,130.21,130.46,12885.0,116.36,116.7263,116.3242,116.5476,12885.0
2019-10-09 10:00:00,130.5,130.9,130.46,130.86,38828.0,116.5833,116.9407,116.5476,116.9049,38828.0
2019-10-09 10:05:00,130.83,130.96,130.58,130.59,14531.0,116.8781,116.9943,116.6548,116.6637,14531.0
2019-10-09 10:10:00,130.63,130.67,130.48,130.5,18169.0,116.6995,116.7352,116.5655,116.5833,18169.0
2019-10-09 10:15:00,130.55,130.66,130.44,130.62,7868.0,116.628,116.7263,116.5297,116.6905,7868.0
2019-10-09 10:20:00,130.63,130.91,130.63,130.69,11993.0,116.6995,116.9496,116.6995,116.7531,11993.0
2019-10-09 10:25:00,130.72,130.87,130.6,130.84,11109.0,116.7799,116.9139,116.6727,116.8871,11109.0
2019-10-09 10:30:00,130.82,130.96,130.73,130.73,36708.0,116.8692,116.9943,116.7888,116.7888,36708.0
2019-10-09 10:35:00,130.7,130.8,130.66,130.74,13854.0,116.762,116.8513,116.7263,116.7977,13854.0
2019-10-09 10:40:00,130.73,130.97,130.68,130.97,5704.0,116.7888,117.0032,116.7441,117.0032,5704.0
2019-10-09 10:45:00,131.03,131.09,130.94,130.99,11450.0,117.0568,117.1104,116.9764,117.0211,11450.0
2019-10-09 10:50:00,130.97,130.97,130.63,130.84,12937.0,117.0032,117.0032,116.6995,116.8871,12937.0
2019-10-09 10:55:00,130.82,131.11,130.79,131.06,15630.0,116.8692,117.1283,116.8424,117.0836,15630.0
2019-10-09 11:00:00,131.06,131.16,130.83,130.93,11768.0,117.0836,117.1729,116.8781,116.9675,11768.0
2019-10-09 11:05:00,130.89,130.97,130.84,130.97,9508.0,116.9317,117.0032,116.8871,117.0032,9508.0
2019-10-09 11:10:00,130.96,130.96,130.81,130.91,19697.0,116.9943,116.9943,116.8603,116.9496,19697.0
2019-10-09 11:15:00,130.93,131.04,130.89,130.93,16747.0,116.9675,117.0657,116.9317,116.9675,16747.0
2019-10-09 11:20:00,130.96,131.04,130.91,130.96,11817.0,116.9943,117.0657,116.9496,116.9943,11817.0
2019-10-09 11:25:00,130.9,130.92,130.57,130.64,7251.0,116.9407,116.9585,116.6459,116.7084,7251.0
2019-10-09 11:30:00,130.64,130.88,130.64,130.83,10103.0,116.7084,116.9228,116.7084,116.8781,10103.0
2019-10-09 11:35:00,130.83,131.0,130.78,130.95,8826.0,116.8781,117.03,116.8335,116.9853,8826.0
2019-10-09 11:40:00,130.95,131.12,130.93,131.07,9879.0,116.9853,117.1372,116.9675,117.0925,9879.0
2019-10-09 11:45:00,131.11,131.25,131.08,131.16,13283.0,117.1283,117.2533,117.1015,117.1729,13283.0
2019-10-09 11:50:00,131.17,131.26,131.17,131.22,10828.0,117.1819,117.2623,117.1819,117.2265,10828.0
2019-10-09 11:55:00,131.23,131.23,131.16,131.17,5199.0,117.2355,117.2355,117.1729,117.1819,5199.0
2019-10-09 12:00:00,131.15,131.19,131.11,131.18,7191.0,117.164,117.1997,117.1283,117.1908,7191.0
2019-10-09 12:05:00,131.17,131.2,131.06,131.06,7498.0,117.1819,117.2087,117.0836,117.0836,7498.0
2019-10-09 12:10:00,131.05,131.18,131.03,131.18,11179.0,117.0747,117.1908,117.0568,117.1908,11179.0
2019-10-09 12:15:00,131.19,131.19,131.05,131.05,9165.0,117.1997,117.1997,117.0747,117.0747,9165.0
2019-10-09 12:20:00,131.07,131.07,131.0,131.03,11816.0,117.0925,117.0925,117.03,117.0568,11816.0
2019-10-09 12:25:00,131.03,131.09,131.01,131.06,5294.0,117.0568,117.1104,117.0389,117.0836,5294.0
2019-10-09 12:30:00,131.05,131.12,131.05,131.07,3504.0,117.0747,117.1372,117.0747,117.0925,3504.0
2019-10-09 12:35:00,131.1,131.2,131.07,131.2,3939.0,117.1193,117.2087,117.0925,117.2087,3939.0
2019-10-09 12:40:00,131.18,131.23,131.13,131.23,22559.0,117.1908,117.2355,117.1461,117.2355,22559.0
2019-10-09 12:45:00,131.2,131.26,131.13,131.23,7083.0,117.2087,117.2623,117.1461,117.2355,7083.0
2019-10-09 12:50:00,131.23,131.23,131.15,131.23,5115.0,117.2355,117.2355,117.164,117.2355,5115.0
2019-10-09 12:55:00,131.24,131.43,131.24,131.43,3840.0,117.2444,117.4141,117.2444,117.4141,3840.0
2019-10-09 13:00:00,131.42,131.69,131.42,131.51,10064.0,117.4052,117.6464,117.4052,117.4856,10064.0
2019-10-09 13:05:00,131.52,131.52,131.37,131.43,8002.0,117.4945,117.4945,117.3605,117.4141,8002.0
2019-10-09 13:10:00,131.43,131.43,131.35,131.39,8523.0,117.4141,117.4141,117.3427,117.3784,8523.0
2019-10-09 13:15:00,131.39,131.43,131.25,131.31,32447.0,117.3784,117.4141,117.2533,117.3069,32447.0
2019-10-09 13:20:00,131.29,131.35,131.29,131.35,4884.0,117.2891,117.3427,117.2891,117.3427,4884.0
2019-10-09 13:25:00,131.33,131.39,131.32,131.35,5763.0,117.3248,117.3784,117.3159,117.3427,5763.0
2019-10-09 13:30:00,131.36,131.38,131.33,131.37,6437.0,117.3516,117.3695,117.3248,117.3605,6437.0
2019-10-09 13:35:00,131.37,131.47,131.37,131.43,11620.0,117.3605,117.4499,117.3605,117.4141,11620.0
2019-10-09 13:40:00,131.41,131.54,131.39,131.47,6798.0,117.3963,117.5124,117.3784,117.4499,6798.0
2019-10-09 13:45:00,131.48,131.51,131.41,131.51,5913.0,117.4588,117.4856,117.3963,117.4856,5913.0
2019-10-09 13:50:00,131.5,131.59,131.5,131.57,7044.0,117.4767,117.5571,117.4767,117.5392,7044.0
2019-10-09 13:55:00,131.55,131.62,131.49,131.5,5932.0,117.5213,117.5839,117.4677,117.4767,5932.0
2019-10-09 14:00:00,131.5,131.53,131.4,131.42,9825.0,117.4767,117.5035,117.3873,117.4052,9825.0
2019-10-09 14:05:00,131.45,131.65,131.45,131.58,6331.0,117.432,117.6107,117.432,117.5481,6331.0
2019-10-09 14:10:00,131.6,131.68,131.54,131.66,10419.0,117.566,117.6375,117.5124,117.6196,10419.0
2019-10-09 14:15:00,131.66,131.74,131.61,131.64,12306.0,117.6196,117.6911,117.5749,117.6017,12306.0
2019-10-09 14:20:00,131.66,131.8,131.65,131.68,27853.0,117.6196,117.7447,117.6107,117.6375,27853.0
2019-10-09 14:25:00,131.68,131.7,131.58,131.58,5231.0,117.6375,117.6553,117.5481,117.5481,5231.0
2019-10-09 14:30:00,131.58,131.68,131.58,131.64,4768.0,117.5481,117.6375,117.5481,117.6017,4768.0
2019-10-09 14:35:00,131.65,131.88,131.62,131.84,16261.0,117.6107,117.8162,117.5839,117.7804,16261.0
2019-10-09 14:40:00,131.81,131.86,131.7,131.76,30357.0,117.7536,117.7983,117.6553,117.7089,30357.0
2019-10-09 14:45:00,131.75,131.8,131.7,131.73,10256.0,117.7,117.7447,117.6553,117.6821,10256.0
2019-10-09 14:50:00,131.74,131.82,131.72,131.81,12996.0,117.6911,117.7626,117.6732,117.7536,12996.0
2019-10-09 14:55:00,131.78,131.81,131.74,131.8,9108.0,117.7268,117.7536,117.6911,117.7447,9108.0
2019-10-09 15:00:00,131.8,131.88,131.75,131.78,10600.0,117.7447,117.8162,117.7,117.7268,10600.0
2019-10-09 15:05:00,131.79,131.85,131.77,131.81,8807.0,117.7357,117.7894,117.7179,117.7536,8807.0
2019-10-09 15:10:00,131.79,131.84,131.74,131.77,31344.0,117.7357,117.7804,117.6911,117.7179,31344.0
2019-10-09 15:15:00,131.77,131.81,131.67,131.68,14069.0,117.7179,117.7536,117.6285,117.6375,14069.0
2019-10-09 15:20:00,131.67,131.69,131.63,131.66,9955.0,117.6285,117.6464,117.5928,117.6196,9955.0
2019-10-09 15:25:00,131.65,131.65,131.55,131.58,11514.0,117.6107,117.6107,117.5213,117.5481,11514.0
2019-10-09 15:30:00,131.6,131.65,131.58,131.61,9726.0,117.566,117.6107,117.5481,117.5749,9726.0
2019-10-09 15:35:00,131.61,131.68,131.6,131.67,11206.0,117.5749,117.6375,117.566,117.6285,11206.0
2019-10-09 15:40:00,131.69,131.72,131.31,131.31,32441.0,117.6464,117.6732,117.3069,117.3069,32441.0
2019-10-09 15:45:00,131.24,131.41,131.13,131.36,28561.0,117.2444,117.3963,117.1461,117.3516,28561.0
2019-10-09 15:50:00,131.36,131.68,131.36,131.68,46878.0,117.3516,117.6375,117.3516,117.6375,46878.0
2019-10-09 15:55:00,131.71,131.71,131.53,131.67,166563.0,117.6643,117.6643,117.5035,117.6285,166563.0
2019-10-10 09:30:00,130.95,131.41,130.18,131.28,33414.0,116.9853,117.3963,116.2974,117.2801,33414.0
2019-10-10 09:35:00,131.3,131.5,130.72,131.02,13904.0,117.298,117.4767,116.7799,117.0479,13904.0
2019-10-10 09:40:00,130.92,130.99,130.65,130.91,10602.0,116.9585,117.0211,116.7173,116.9496,10602.0
2019-10-10 09:45:00,130.87,131.03,130.73,130.83,9374.0,116.9139,117.0568,116.7888,116.8781,9374.0
2019-10-10 09:50:00,130.81,131.2,130.76,131.03,10336.0,116.8603,117.2087,116.8156,117.0568,10336.0
2019-10-10 09:55:00,131.14,131.5,131.1,131.5,7215.0,117.1551,117.4767,117.1193,117.4767,7215.0
2019-10-10 10:00:00,131.47,131.7,131.38,131.53,15062.0,117.4499,117.6553,117.3695,117.5035,15062.0
2019-10-10 10:05:00,131.58,131.59,131.38,131.46,12160.0,117.5481,117.5571,117.3695,117.4409,12160.0
2019-10-10 10:10:00,131.47,131.51,131.22,131.27,7936.0,117.4499,117.4856,117.2265,117.2712,7936.0
2019-10-10 10:15:00,131.32,131.59,131.3,131.56,7038.0,117.3159,117.5571,117.298,117.5303,7038.0
2019-10-10 10:20:00,131.51,131.63,131.51,131.51,8764.0,117.4856,117.5928,117.4856,117.4856,8764.0
2019-10-10 10:25:00,131.52,131.53,131.31,131.43,9283.0,117.4945,117.5035,117.3069,117.4141,9283.0
2019-10-10 10:30:00,131.51,131.58,131.32,131.58,11978.0,117.4856,117.5481,117.3159,117.5481,11978.0
2019-10-10 10:35:00,131.56,131.58,131.27,131.27,13380.0,117.5303,117.5481,117.2712,117.2712,13380.0
2019-10-10 10:40:00,131.32,131.57,131.26,131.47,11149.0,117.3159,117.5392,117.2623,117.4499,11149.0
2019-10-10 10:45:00,131.47,131.54,131.3,131.31,8340.0,117.4499,117.5124,117.298,117.3069,8340.0
2019-10-10 10:50:00,131.34,131.61,131.28,131.59,8175.0,117.3337,117.5749,117.2801,117.5571,8175.0
2019-10-10 10:55:00,131.61,131.88,131.6,131.87,6577.0,117.5749,117.8162,117.566,117.8072,6577.0
2019-10-10 11:00:00,131.9,131.97,131.81,131.97,11914.0,117.834,117.8966,117.7536,117.8966,11914.0
2019-10-10 11:05:00,131.99,132.09,131.99,132.03,15082.0,117.9144,118.0038,117.9144,117.9502,15082.0
2019-10-10 11:10:00,132.04,132.04,131.88,131.92,16231.0,117.9591,117.9591,117.8162,117.8519,16231.0
2019-10-10 11:15:00,131.97,132.02,131.9,132.01,10978.0,117.8966,117.9412,117.834,117.9323,10978.0
2019-10-10 11:20:00,131.98,132.06,131.94,132.04,7701.0,117.9055,117.977,117.8698,117.9591,7701.0
2019-10-10 11:25:00,132.03,132.11,131.97,132.09,9268.0,117.9502,118.0216,117.8966,118.0038,9268.0
2019-10-10 11:30:00,132.08,132.36,131.99,132.15,19912.0,117.9948,118.245,117.9144,118.0574,19912.0
2019-10-10 11:35:00,132.21,132.21,131.95,131.98,6809.0,118.111,118.111,117.8787,117.9055,6809.0
2019-10-10 11:40:00,132.0,132.03,131.81,131.82,17972.0,117.9234,117.9502,117.7536,117.7626,17972.0
2019-10-10 11:45:00,131.82,131.86,131.76,131.81,13620.0,117.7626,117.7983,117.7089,117.7536,13620.0
2019-10-10 11:50:00,131.82,131.83,131.75,131.78,28168.0,117.7626,117.7715,117.7,117.7268,28168.0
2019-10-10 11:55:00,131.8,131.83,131.7,131.81,39018.0,117.7447,117.7715,117.6553,117.7536,39018.0
2019-10-10 12:00:00,131.81,131.93,131.76,131.93,12063.0,117.7536,117.8608,117.7089,117.8608,12063.0
2019-10-10 12:05:00,131.89,132.0,131.79,131.8,7477.0,117.8251,117.9234,117.7357,117.7447,7477.0
2019-10-10 12:10:00,131.77,131.9,131.77,131.82,9750.0,117.7179,117.834,117.7179,117.7626,9750.0
2019-10-10 12:15:00,131.81,131.93,131.79,131.84,9255.0,117.7536,117.8608,117.7357,117.7804,9255.0
2019-10-10 12:20:00,131.84,131.85,131.6,131.61,7075.0,117.7804,117.7894,117.566,117.5749,7075.0
2019-10-10 12:25:00,131.59,131.6,131.49,131.49,8063.0,117.5571,117.566,117.4677,117.4677,8063.0
2019-10-10 12:30:00,131.47,131.48,131.25,131.28,6266.0,117.4499,117.4588,117.2533,117.2801,6266.0
2019-10-10 12:35:00,131.3,131.38,131.28,131.31,4739.0,117.298,117.3695,117.2801,117.3069,4739.0
2019-10-10 12:40:00,131.31,131.52,131.31,131.42,12330.0,117.3069,117.4945,117.3069,117.4052,12330.0
2019-10-10 12:45:00,131.44,131.57,131.4,131.57,3015.0,117.4231,117.5392,117.3873,117.5392,3015.0
2019-10-10 12:50:00,131.61,131.64,131.47,131.52,4843.0,117.5749,117.6017,117.4499,117.4945,4843.0
2019-10-10 12:55:00,131.52,131.67,131.47,131.64,5458.0,117.4945,117.6285,117.4499,117.6017,5458.0
2019-10-10 13:00:00,131.65,131.67,131.57,131.6,21643.0,117.6107,117.6285,117.5392,117.566,21643.0
2019-10-10 13:05:00,131.59,131.67,131.52,131.59,48984.0,117.5571,117.6285,117.4945,117.5571,48984.0
2019-10-10 13:10:00,131.61,131.61,131.44,131.47,29925.0,117.5749,117.5749,117.4231,117.4499,29925.0
2019-10-10 13:15:00,131.45,131.45,131.34,131.39,7152.0,117.432,117.432,117.3337,117.3784,7152.0
2019-10-10 13:20:00,131.44,131.53,131.44,131.51,9640.0,117.4231,117.5035,117.4231,117.4856,9640.0
2019-10-10 13:25:00,131.49,131.55,131.45,131.45,9790.0,117.4677,117.5213,117.432,117.432,9790.0
2019-10-10 13:30:00,131.45,131.45,131.29,131.4,6724.0,117.432,117.432,117.2891,117.3873,6724.0
2019-10-10 13:35:00,131.4,131.51,131.39,131.48,13106.0,117.3873,117.4856,117.3784,117.4588,13106.0
2019-10-10 13:40:00,131.45,131.51,131.4,131.4,6725.0,117.432,117.4856,117.3873,117.3873,6725.0
2019-10-10 13:45:00,131.44,131.62,131.42,131.59,17404.0,117.4231,117.5839,117.4052,117.5571,17404.0
2019-10-10 13:50:00,131.59,131.61,131.49,131.5,9441.0,117.5571,117.5749,117.4677,117.4767,9441.0
2019-10-10 13:55:00,131.5,131.71,131.48,131.5,20562.0,117.4767,117.6643,117.4588,117.4767,20562.0
2019-10-10 14:00:00,131.5,131.57,131.47,131.53,10214.0,117.4767,117.5392,117.4499,117.5035,10214.0
2019-10-10 14:05:00,131.52,131.63,131.08,131.24,34140.0,117.4945,117.5928,117.1015,117.2444,34140.0
2019-10-10 14:10:00,131.2,131.5,131.2,131.5,9217.0,117.2087,117.4767,117.2087,117.4767,9217.0
2019-10-10 14:15:00,131.49,131.57,131.47,131.53,4109.0,117.4677,117.5392,117.4499,117.5035,4109.0
2019-10-10 14:20:00,131.54,131.58,131.45,131.51,7093.0,117.5124,117.5481,117.432,117.4856,7093.0
2019-10-10 14:25:00,131.5,131.61,131.4,131.61,9286.0,117.4767,117.5749,117.3873,117.5749,9286.0
2019-10-10 14:30:00,131.58,131.7,131.55,131.56,12127.0,117.5481,117.6553,117.5213,117.5303,12127.0
2019-10-10 14:35:00,131.56,131.61,131.48,131.5,33873.0,117.5303,117.5749,117.4588,117.4767,33873.0
2019-10-10 14:40:00,131.5,131.5,131.32,131.35,9151.0,117.4767,117.4767,117.3159,117.3427,9151.0
2019-10-10 14:45:00,131.36,131.46,131.35,131.37,16137.0,117.3516,117.4409,117.3427,117.3605,16137.0
2019-10-10 14:50:00,131.35,131.39,131.22,131.23,16182.0,117.3427,117.3784,117.2265,117.2355,16182.0
2019-10-10 14:55:00,131.21,131.31,131.2,131.27,9189.0,117.2176,117.3069,117.2087,117.2712,9189.0
2019-10-10 15:00:00,131.26,131.33,131.22,131.28,18372.0,117.2623,117.3248,117.2265,117.2801,18372.0
2019-10-10 15:05:00,131.3,131.37,131.27,131.33,9049.0,117.298,117.3605,117.2712,117.3248,9049.0
2019-10-10 15:10:00,131.31,131.41,131.25,131.41,11376.0,117.3069,117.3963,117.2533,117.3963,11376.0
2019-10-10 15:15:00,131.41,131.45,131.24,131.36,24236.0,117.3963,117.432,117.2444,117.3516,24236.0
2019-10-10 15:20:00,131.37,131.47,131.33,131.39,16344.0,117.3605,117.4499,117.3248,117.3784,16344.0
2019-10-10 15:25:00,131.39,131.53,131.34,131.45,25324.0,117.3784,117.5035,117.3337,117.432,25324.0
2019-10-10 15:30:00,131.46,131.61,131.46,131.55,16227.0,117.4409,117.5749,117.4409,117.5213,16227.0
2019-10-10 15:35:00,131.56,131.56,131.37,131.46,21959.0,117.5303,117.5303,117.3605,117.4409,21959.0
2019-10-10 15:40:00,131.45,131.6,131.4,131.52,31029.0,117.432,117.566,117.3873,117.4945,31029.0
2019-10-10 15:45:00,131.51,131.57,131.42,131.56,27496.0,117.4856,117.5392,117.4052,117.5303,27496.0
2019-10-10 15:50:00,131.56,131.69,131.52,131.55,64543.0,117.5303,117.6464,117.4945,117.5213,64543.0
2019-10-10 15:55:00,131.51,131.58,131.09,131.52,254073.0,117.4856,117.5481,117.1104,117.4945,254073.0
2019-10-11 09:30:00,132.56,133.27,132.56,133.02,34333.0,118.4236,119.0579,118.4236,118.8346,34333.0
2019-10-11 09:35:00,133.18,133.32,133.07,133.07,16003.0,118.9775,119.1026,118.8792,118.8792,16003.0
2019-10-11 09:40:00,133.05,133.08,132.65,132.69,9904.0,118.8614,118.8882,118.504,118.5398,9904.0
2019-10-11 09:45:00,132.76,133.22,132.74,132.82,20441.0,118.6023,119.0133,118.5844,118.6559,20441.0
2019-10-11 09:50:00,132.86,133.0,132.71,132.74,14902.0,118.6916,118.8167,118.5576,118.5844,14902.0
2019-10-11 09:55:00,132.72,132.72,132.51,132.63,22045.0,118.5666,118.5666,118.379,118.4862,22045.0
2019-10-11 10:00:00,132.68,133.0,132.64,132.98,16727.0,118.5308,118.8167,118.4951,118.7988,16727.0
2019-10-11 10:05:00,132.95,132.95,132.78,132.9,12755.0,118.772,118.772,118.6202,118.7274,12755.0
2019-10-11 10:10:00,132.92,133.02,132.87,132.93,47081.0,118.7452,118.8346,118.7006,118.7542,47081.0
2019-10-11 10:15:00,132.94,133.1,132.66,133.08,95435.0,118.7631,118.906,118.513,118.8882,95435.0
2019-10-11 10:20:00,133.09,133.1,132.89,132.93,9498.0,118.8971,118.906,118.7184,118.7542,9498.0
2019-10-11 10:25:00,132.94,133.47,132.86,133.47,11627.0,118.7631,119.2366,118.6916,119.2366,11627.0
2019-10-11 10:30:00,133.47,133.56,133.37,133.48,20861.0,119.2366,119.317,119.1473,119.2455,20861.0
2019-10-11 10:35:00,133.51,133.55,133.12,133.13,11132.0,119.2723,119.3081,118.9239,118.9329,11132.0
2019-10-11 10:40:00,133.15,133.18,132.87,132.87,16206.0,118.9507,118.9775,118.7006,118.7006,16206.0
2019-10-11 10:45:00,132.87,132.92,132.76,132.76,6920.0,118.7006,118.7452,118.6023,118.6023,6920.0
2019-10-11 10:50:00,132.8,132.84,132.75,132.83,7178.0,118.638,118.6738,118.5934,118.6648,7178.0
2019-10-11 10:55:00,132.83,132.93,132.76,132.87,16237.0,118.6648,118.7542,118.6023,118.7006,16237.0
2019-10-11 11:00:00,132.91,132.91,132.7,132.71,38893.0,118.7363,118.7363,118.5487,118.5576,38893.0
2019-10-11 11:05:00,132.71,132.73,132.61,132.64,8628.0,118.5576,118.5755,118.4683,118.4951,8628.0
2019-10-11 11:10:00,132.66,132.69,132.32,132.35,13073.0,118.513,118.5398,118.2092,118.236,13073.0
2019-10-11 11:15:00,132.34,132.44,132.21,132.36,29160.0,118.2271,118.3164,118.111,118.245,29160.0
2019-10-11 11:20:00,132.37,132.55,132.25,132.25,15769.0,118.2539,118.4147,118.1467,118.1467,15769.0
2019-10-11 11:25:00,132.23,132.31,132.22,132.31,19475.0,118.1288,118.2003,118.1199,118.2003,19475.0
2019-10-11 11:30:00,132.32,132.55,132.31,132.53,35932.0,118.2092,118.4147,118.2003,118.3968,35932.0
2019-10-11 11:35:00,132.54,132.72,132.54,132.66,29604.0,118.4058,118.5666,118.4058,118.513,29604.0
2019-10-11 11:40:00,132.64,132.78,132.6,132.74,38825.0,118.4951,118.6202,118.4594,118.5844,38825.0
2019-10-11 11:45:00,132.77,132.82,132.42,132.47,75476.0,118.6112,118.6559,118.2986,118.3432,75476.0
2019-10-11 11:50:00,132.45,132.45,132.3,132.32,20300.0,118.3254,118.3254,118.1914,118.2092,20300.0
2019-10-11 11:55:00,132.32,132.35,132.2,132.26,7721.0,118.2092,118.236,118.102,118.1556,7721.0
2019-10-11 12:00:00,132.27,132.32,132.16,132.21,32560.0,118.1646,118.2092,118.0663,118.111,32560.0
2019-10-11 12:05:00,132.17,132.21,132.09,132.21,9584.0,118.0752,118.111,118.0038,118.111,9584.0
2019-10-11 12:10:00,132.19,132.46,132.17,132.4,12869.0,118.0931,118.3343,118.0752,118.2807,12869.0
2019-10-11 12:15:00,132.36,132.4,132.27,132.35,10586.0,118.245,118.2807,118.1646,118.236,10586.0
2019-10-11 12:20:00,132.33,132.36,132.19,132.31,11320.0,118.2182,118.245,118.0931,118.2003,11320.0
2019-10-11 12:25:00,132.29,132.4,132.23,132.4,4587.0,118.1824,118.2807,118.1288,118.2807,4587.0
2019-10-11 12:30:00,132.4,132.42,131.68,132.17,16009.0,118.2807,118.2986,117.6375,118.0752,16009.0
2019-10-11 12:35:00,132.17,132.24,131.99,132.01,13134.0,118.0752,118.1378,117.9144,117.9323,13134.0
2019-10-11 12:40:00,131.99,132.07,131.86,132.03,8646.0,117.9144,117.9859,117.7983,117.9502,8646.0
2019-10-11 12:45:00,132.05,132.27,132.05,132.23,4820.0,117.968,118.1646,117.968,118.1288,4820.0
2019-10-11 12:50:00,132.22,132.43,132.22,132.34,5849.0,118.1199,118.3075,118.1199,118.2271,5849.0
2019-10-11 12:55:00,132.31,132.39,132.23,132.24,5504.0,118.2003,118.2718,118.1288,118.1378,5504.0
2019-10-11 13:00:00,132.25,132.26,132.14,132.2,5212.0,118.1467,118.1556,118.0484,118.102,5212.0
2019-10-11 13:05:00,132.23,132.33,132.18,132.18,4956.0,118.1288,118.2182,118.0842,118.0842,4956.0
2019-10-11 13:10:00,132.21,132.26,132.04,132.05,9106.0,118.111,118.1556,117.9591,117.968,9106.0
2019-10-11 13:15:00,131.99,132.2,131.99,132.19,15580.0,117.9144,118.102,117.9144,118.0931,15580.0
2019-10-11 13:20:00,132.2,132.21,132.08,132.16,11259.0,118.102,118.111,117.9948,118.0663,11259.0
2019-10-11 13:25:00,132.16,132.63,132.14,132.27,12274.0,118.0663,118.4862,118.0484,118.1646,12274.0
2019-10-11 13:30:00,132.31,132.49,132.2,132.46,20732.0,118.2003,118.3611,118.102,118.3343,20732.0
2019-10-11 13:35:00,132.44,132.51,132.42,132.47,3576.0,118.3164,118.379,118.2986,118.3432,3576.0
2019-10-11 13:40:00,132.49,132.64,132.46,132.64,8239.0,118.3611,118.4951,118.3343,118.4951,8239.0
2019-10-11 13:45:00,132.65,132.65,132.46,132.56,5795.0,118.504,118.504,118.3343,118.4236,5795.0
2019-10-11 13:50:00,132.59,132.6,132.5,132.56,6716.0,118.4504,118.4594,118.37,118.4236,6716.0
2019-10-11 13:55:00,132.58,132.77,132.57,132.71,9884.0,118.4415,118.6112,118.4326,118.5576,9884.0
2019-10-11 14:00:00,132.71,132.76,132.57,132.59,13357.0,118.5576,118.6023,118.4326,118.4504,13357.0
2019-10-11 14:05:00,132.61,132.75,132.59,132.72,8911.0,118.4683,118.5934,118.4504,118.5666,8911.0
2019-10-11 14:10:00,132.76,132.79,132.55,132.72,9928.0,118.6023,118.6291,118.4147,118.5666,9928.0
2019-10-11 14:15:00,132.74,132.88,132.74,132.88,5455.0,118.5844,118.7095,118.5844,118.7095,5455.0
2019-10-11 14:20:00,132.87,133.02,132.86,133.01,14524.0,118.7006,118.8346,118.6916,118.8256,14524.0
2019-10-11 14:25:00,133.02,133.05,132.95,132.97,13249.0,118.8346,118.8614,118.772,118.7899,13249.0
2019-10-11 14:30:00,132.97,133.0,132.81,132.81,5874.0,118.7899,118.8167,118.647,118.647,5874.0
2019-10-11 14:35:00,132.83,132.84,132.65,132.73,34743.0,118.6648,118.6738,118.504,118.5755,34743.0
2019-10-11 14:40:00,132.74,132.83,132.72,132.79,8959.0,118.5844,118.6648,118.5666,118.6291,8959.0
2019-10-11 14:45:00,132.8,132.91,132.8,132.89,23561.0,118.638,118.7363,118.638,118.7184,23561.0
2019-10-11 14:50:00,132.87,132.92,132.85,132.85,15117.0,118.7006,118.7452,118.6827,118.6827,15117.0
2019-10-11 14:55:00,132.88,132.9,132.79,132.9,13347.0,118.7095,118.7274,118.6291,118.7274,13347.0
2019-10-11 15:00:00,132.9,132.93,132.82,132.85,24048.0,118.7274,118.7542,118.6559,118.6827,24048.0
2019-10-11 15:05:00,132.87,132.91,132.82,132.82,12462.0,118.7006,118.7363,118.6559,118.6559,12462.0
2019-10-11 15:10:00,132.84,133.0,132.79,132.96,12159.0,118.6738,118.8167,118.6291,118.781,12159.0
2019-10-11 15:15:00,132.97,132.99,132.89,132.92,19137.0,118.7899,118.8078,118.7184,118.7452,19137.0
2019-10-11 15:20:00,132.92,132.95,132.83,132.87,17708.0,118.7452,118.772,118.6648,118.7006,17708.0
2019-10-11 15:25:00,132.87,132.9,132.79,132.8,16265.0,118.7006,118.7274,118.6291,118.638,16265.0
2019-10-11 15:30:00,132.81,132.85,132.54,132.85,25418.0,118.647,118.6827,118.4058,118.6827,25418.0
2019-10-11 15:35:00,132.85,132.98,132.63,132.96,50117.0,118.6827,118.7988,118.4862,118.781,50117.0
2019-10-11 15:40:00,132.95,133.0,132.28,132.28,33151.0,118.772,118.8167,118.1735,118.1735,33151.0
2019-10-11 15:45:00,132.26,132.58,132.18,132.22,75281.0,118.1556,118.4415,118.0842,118.1199,75281.0
2019-10-11 15:50:00,132.19,132.35,131.98,132.03,43990.0,118.0931,118.236,117.9055,117.9502,43990.0
2019-10-11 15:55:00,132.04,132.07,131.83,131.9,157189.0,117.9591,117.9859,117.7715,117.834,157189.0
2019-10-14 09:30:00,131.71,132.27,131.6,131.97,24176.0,117.6643,118.1646,117.566,117.8966,24176.0
2019-10-14 09:35:00,132.0,132.14,131.77,132.12,23377.0,117.9234,118.0484,117.7179,118.0306,23377.0
2019-10-14 09:40:00,132.12,132.18,131.87,131.93,7756.0,118.0306,118.0842,117.8072,117.8608,7756.0
2019-10-14 09:45:00,131.93,132.02,131.82,132.02,3665.0,117.8608,117.9412,117.7626,117.9412,3665.0
2019-10-14 09:50:00,131.98,131.98,131.82,131.85,5096.0,117.9055,117.9055,117.7626,117.7894,5096.0
2019-10-14 09:55:00,131.89,132.02,131.84,131.94,4061.0,117.8251,117.9412,117.7804,117.8698,4061.0
2019-10-14 10:00:00,131.97,132.32,131.95,132.31,47372.0,117.8966,118.2092,117.8787,118.2003,47372.0
2019-10-14 10:05:00,132.3,132.43,132.24,132.36,13284.0,118.1914,118.3075,118.1378,118.245,13284.0
2019-10-14 10:10:00,132.36,132.61,132.32,132.4,16268.0,118.245,118.4683,118.2092,118.2807,16268.0
2019-10-14 10:15:00,132.4,132.48,132.26,132.27,10422.0,118.2807,118.3522,118.1556,118.1646,10422.0
2019-10-14 10:20:00,132.3,132.39,132.22,132.34,8955.0,118.1914,118.2718,118.1199,118.2271,8955.0
2019-10-14 10:25:00,132.36,132.45,132.29,132.4,7810.0,118.245,118.3254,118.1824,118.2807,7810.0
2019-10-14 10:30:00,132.39,132.55,132.36,132.41,9457.0,118.2718,118.4147,118.245,118.2896,9457.0
2019-10-14 10:35:00,132.43,132.45,132.26,132.36,16243.0,118.3075,118.3254,118.1556,118.245,16243.0
2019-10-14 10:40:00,132.33,132.51,132.23,132.49,23903.0,118.2182,118.379,118.1288,118.3611,23903.0
2019-10-14 10:45:00,132.5,132.52,132.36,132.52,6720.0,118.37,118.3879,118.245,118.3879,6720.0
2019-10-14 10:50:00,132.52,132.52,132.36,132.47,10338.0,118.3879,118.3879,118.245,118.3432,10338.0
2019-10-14 10:55:00,132.44,132.52,132.39,132.45,6542.0,118.3164,118.3879,118.2718,118.3254,6542.0
2019-10-14 11:00:00,132.47,132.47,132.2,132.22,7655.0,118.3432,118.3432,118.102,118.1199,7655.0
2019-10-14 11:05:00,132.2,132.28,132.14,132.25,7900.0,118.102,118.1735,118.0484,118.1467,7900.0
2019-10-14 11:10:00,132.23,132.28,132.14,132.22,6544.0,118.1288,118.1735,118.0484,118.1199,6544.0
2019-10-14 11:15:00,132.21,132.21,131.97,131.98,6053.0,118.111,118.111,117.8966,117.9055,6053.0
2019-10-14 11:20:00,131.98,131.98,131.77,131.87,9463.0,117.9055,117.9055,117.7179,117.8072,9463.0
2019-10-14 11:25:00,131.85,131.92,131.75,131.88,6138.0,117.7894,117.8519,117.7,117.8162,6138.0
2019-10-14 11:30:00,131.87,132.04,131.87,132.0,4524.0,117.8072,117.9591,117.8072,117.9234,4524.0
2019-10-14 11:35:00,132.06,132.17,132.04,132.15,5066.0,117.977,118.0752,117.9591,118.0574,5066.0
2019-10-14 11:40:00,132.16,132.2,132.03,132.05,8281.0,118.0663,118.102,117.9502,117.968,8281.0
2019-10-14 11:45:00,132.08,132.13,132.05,132.05,7126.0,117.9948,118.0395,117.968,117.968,7126.0
2019-10-14 11:50:00,132.06,132.23,132.04,132.22,21933.0,117.977,118.1288,117.9591,118.1199,21933.0
2019-10-14 11:55:00,132.2,132.28,132.19,132.24,5505.0,118.102,118.1735,118.0931,118.1378,5505.0
2019-10-14 12:00:00,132.27,132.31,132.11,132.11,5221.0,118.1646,118.2003,118.0216,118.0216,5221.0
2019-10-14 12:05:00,132.13,132.24,132.12,132.24,5010.0,118.0395,118.1378,118.0306,118.1378,5010.0
2019-10-14 12:10:00,132.22,132.23,132.08,132.1,10317.0,118.1199,118.1288,117.9948,118.0127,10317.0
2019-10-14 12:15:00,132.09,132.23,132.08,132.21,8028.0,118.0038,118.1288,117.9948,118.111,8028.0
2019-10-14 12:20:00,132.19,132.23,132.11,132.21,12700.0,118.0931,118.1288,118.0216,118.111,12700.0
2019-10-14 12:25:00,132.19,132.21,132.12,132.19,5077.0,118.0931,118.111,118.0306,118.0931,5077.0
2019-10-14 12:30:00,132.17,132.25,132.17,132.22,5256.0,118.0752,118.1467,118.0752,118.1199,5256.0
2019-10-14 12:35:00,132.2,132.22,132.15,132.21,8566.0,118.102,118.1199,118.0574,118.111,8566.0
2019-10-14 12:40:00,132.21,132.21,132.11,132.13,7064.0,118.111,118.111,118.0216,118.0395,7064.0
2019-10-14 12:45:00,132.14,132.26,132.12,132.19,5631.0,118.0484,118.1556,118.0306,118.0931,5631.0
2019-10-14 12:50:00,132.18,132.24,132.14,132.15,4000.0,118.0842,118.1378,118.0484,118.0574,4000.0
2019-10-14 12:55:00,132.19,132.2,132.09,132.19,5367.0,118.0931,118.102,118.0038,118.0931,5367.0
2019-10-14 13:00:00,132.15,132.22,132.12,132.22,6103.0,118.0574,118.1199,118.0306,118.1199,6103.0
2019-10-14 13:05:00,132.21,132.28,132.2,132.26,6303.0,118.111,118.1735,118.102,118.1556,6303.0
2019-10-14 13:10:00,132.26,132.34,132.23,132.27,3200.0,118.1556,118.2271,118.1288,118.1646,3200.0
2019-10-14 13:15:00,132.28,132.32,132.22,132.23,5851.0,118.1735,118.2092,118.1199,118.1288,5851.0
2019-10-14 13:20:00,132.25,132.31,132.2,132.21,8049.0,118.1467,118.2003,118.102,118.111,8049.0
2019-10-14 13:25:00,132.2,132.24,132.16,132.24,4980.0,118.102,118.1378,118.0663,118.1378,4980.0
2019-10-14 13:30:00,132.22,132.25,132.21,132.21,7792.0,118.1199,118.1467,118.111,118.111,7792.0
2019-10-14 13:35:00,132.21,132.23,132.11,132.16,7746.0,118.111,118.1288,118.0216,118.0663,7746.0
2019-10-14 13:40:00,132.16,132.33,132.15,132.29,11557.0,118.0663,118.2182,118.0574,118.1824,11557.0
2019-10-14 13:45:00,132.29,132.35,132.23,132.33,3300.0,118.1824,118.236,118.1288,118.2182,3300.0
2019-10-14 13:50:00,132.35,132.37,132.26,132.37,4600.0,118.236,118.2539,118.1556,118.2539,4600.0
2019-10-14 13:55:00,132.33,132.39,132.33,132.34,4675.0,118.2182,118.2718,118.2182,118.2271,4675.0
2019-10-14 14:00:00,132.36,132.45,132.35,132.36,6341.0,118.245,118.3254,118.236,118.245,6341.0
2019-10-14 14:05:00,132.36,132.41,132.36,132.41,5356.0,118.245,118.2896,118.245,118.2896,5356.0
2019-10-14 14:10:00,132.43,132.51,132.4,132.49,4877.0,118.3075,118.379,118.2807,118.3611,4877.0
2019-10-14 14:15:00,132.51,132.59,132.46,132.59,6041.0,118.379,118.4504,118.3343,118.4504,6041.0
2019-10-14 14:20:00,132.56,132.59,132.51,132.56,9410.0,118.4236,118.4504,118.379,118.4236,9410.0
2019-10-14 14:25:00,132.58,132.67,132.58,132.63,13330.0,118.4415,118.5219,118.4415,118.4862,13330.0
2019-10-14 14:30:00,132.63,132.65,132.42,132.51,9788.0,118.4862,118.504,118.2986,118.379,9788.0
2019-10-14 14:35:00,132.48,132.5,132.41,132.47,8705.0,118.3522,118.37,118.2896,118.3432,8705.0
2019-10-14 14:40:00,132.48,132.55,132.47,132.55,5856.0,118.3522,118.4147,118.3432,118.4147,5856.0
2019-10-14 14:45:00,132.55,132.55,132.48,132.52,5280.0,118.4147,118.4147,118.3522,118.3879,5280.0
2019-10-14 14:50:00,132.52,132.6,132.49,132.55,5009.0,118.3879,118.4594,118.3611,118.4147,5009.0
2019-10-14 14:55:00,132.53,132.61,132.5,132.61,6842.0,118.3968,118.4683,118.37,118.4683,6842.0
2019-10-14 15:00:00,132.59,132.6,132.46,132.51,6688.0,118.4504,118.4594,118.3343,118.379,6688.0
2019-10-14 15:05:00,132.48,132.48,132.41,132.45,5506.0,118.3522,118.3522,118.2896,118.3254,5506.0
2019-10-14 15:10:00,132.45,132.47,132.35,132.4,6845.0,118.3254,118.3432,118.236,118.2807,6845.0
2019-10-14 15:15:00,132.4,132.46,132.36,132.46,4426.0,118.2807,118.3343,118.245,118.3343,4426.0
2019-10-14 15:20:00,132.45,132.48,132.42,132.47,7284.0,118.3254,118.3522,118.2986,118.3432,7284.0
2019-10-14 15:25:00,132.45,132.55,132.44,132.54,8487.0,118.3254,118.4147,118.3164,118.4058,8487.0
2019-10-14 15:30:00,132.54,132.54,132.44,132.51,12797.0,118.4058,118.4058,118.3164,118.379,12797.0
2019-10-14 15:35:00,132.5,132.53,132.47,132.49,17195.0,118.37,118.3968,118.3432,118.3611,17195.0
2019-10-14 15:40:00,132.49,132.49,132.41,132.45,12830.0,118.3611,118.3611,118.2896,118.3254,12830.0
2019-10-14 15:45:00,132.47,132.54,132.46,132.53,20140.0,118.3432,118.4058,118.3343,118.3968,20140.0
2019-10-14 15:50:00,132.53,132.7,132.48,132.69,46615.0,118.3968,118.5487,118.3522,118.5398,46615.0
2019-10-14 15:55:00,132.67,132.89,132.57,132.71,209653.0,118.5219,118.7184,118.4326,118.5576,209653.0
2019-10-15 09:30:00,132.69,132.92,132.37,132.73,36060.0,118.5398,118.7452,118.2539,118.5755,36060.0
2019-10-15 09:35:00,132.8,132.82,132.19,132.2,22225.0,118.638,118.6559,118.0931,118.102,22225.0
2019-10-15 09:40:00,132.19,132.53,132.14,132.42,29679.0,118.0931,118.3968,118.0484,118.2986,29679.0
2019-10-15 09:45:00,132.3,132.42,132.09,132.26,20914.0,118.1914,118.2986,118.0038,118.1556,20914.0
2019-10-15 09:50:00,132.27,132.55,132.26,132.34,15885.0,118.1646,118.4147,118.1556,118.2271,15885.0
2019-10-15 09:55:00,132.35,132.5,132.31,132.31,13993.0,118.236,118.37,118.2003,118.2003,13993.0
2019-10-15 10:00:00,132.27,132.46,132.23,132.4,18041.0,118.1646,118.3343,118.1288,118.2807,18041.0
2019-10-15 10:05:00,132.43,132.52,132.31,132.4,15307.0,118.3075,118.3879,118.2003,118.2807,15307.0
2019-10-15 10:10:00,132.39,132.62,132.38,132.6,9848.0,118.2718,118.4772,118.2628,118.4594,9848.0
2019-10-15 10:15:00,132.62,132.67,132.48,132.58,16826.0,118.4772,118.5219,118.3522,118.4415,16826.0
2019-10-15 10:20:00,132.57,132.65,132.47,132.54,6556.0,118.4326,118.504,118.3432,118.4058,6556.0
2019-10-15 10:25:00,132.56,132.72,132.54,132.61,17501.0,118.4236,118.5666,118.4058,118.4683,17501.0
2019-10-15 10:30:00,132.64,132.64,132.39,132.4,23111.0,118.4951,118.4951,118.2718,118.2807,23111.0
2019-10-15 10:35:00,132.42,132.42,132.24,132.28,18960.0,118.2986,118.2986,118.1378,118.1735,18960.0
2019-10-15 10:40:00,132.36,132.42,132.32,132.37,11630.0,118.245,118.2986,118.2092,118.2539,11630.0
2019-10-15 10:45:00,132.43,132.5,132.33,132.37,40987.0,118.3075,118.37,118.2182,118.2539,40987.0
2019-10-15 10:50:00,132.41,132.56,132.39,132.49,34320.0,118.2896,118.4236,118.2718,118.3611,34320.0
2019-10-15 10:55:00,132.52,132.58,132.46,132.54,7264.0,118.3879,118.4415,118.3343,118.4058,7264.0
2019-10-15 11:00:00,132.54,132.8,132.54,132.62,26310.0,118.4058,118.638,118.4058,118.4772,26310.0
2019-10-15 11:05:00,132.59,132.61,132.5,132.58,9891.0,118.4504,118.4683,118.37,118.4415,9891.0
2019-10-15 11:10:00,132.55,132.6,132.49,132.56,16532.0,118.4147,118.4594,118.3611,118.4236,16532.0
2019-10-15 11:15:00,132.57,132.69,132.57,132.59,19320.0,118.4326,118.5398,118.4326,118.4504,19320.0
2019-10-15 11:20:00,132.57,132.6,132.46,132.55,20057.0,118.4326,118.4594,118.3343,118.4147,20057.0
2019-10-15 11:25:00,132.54,132.73,132.54,132.67,14920.0,118.4058,118.5755,118.4058,118.5219,14920.0
2019-10-15 11:30:00,132.65,132.81,132.63,132.68,13653.0,118.504,118.647,118.4862,118.5308,13653.0
2019-10-15 11:35:00,132.68,132.68,132.52,132.52,11976.0,118.5308,118.5308,118.3879,118.3879,11976.0
2019-10-15 11:40:00,132.53,132.56,132.5,132.52,21661.0,118.3968,118.4236,118.37,118.3879,21661.0
2019-10-15 11:45:00,132.53,132.64,132.52,132.62,12487.0,118.3968,118.4951,118.3879,118.4772,12487.0
2019-10-15 11:50:00,132.61,132.64,132.5,132.5,13711.0,118.4683,118.4951,118.37,118.37,13711.0
2019-10-15 11:55:00,132.5,132.61,132.5,132.59,13759.0,118.37,118.4683,118.37,118.4504,13759.0
2019-10-15 12:00:00,132.59,132.68,132.58,132.67,10695.0,118.4504,118.5308,118.4415,118.5219,10695.0
2019-10-15 12:05:00,132.67,132.74,132.67,132.7,10909.0,118.5219,118.5844,118.5219,118.5487,10909.0
2019-10-15 12:10:00,132.69,132.78,132.68,132.72,22825.0,118.5398,118.6202,118.5308,118.5666,22825.0
2019-10-15 12:15:00,132.71,132.76,132.67,132.68,20434.0,118.5576,118.6023,118.5219,118.5308,20434.0
2019-10-15 12:20:00,132.68,132.68,132.6,132.61,10325.0,118.5308,118.5308,118.4594,118.4683,10325.0
2019-10-15 12:25:00,132.61,132.63,132.5,132.55,17867.0,118.4683,118.4862,118.37,118.4147,17867.0
2019-10-15 12:30:00,132.55,132.66,132.54,132.64,9519.0,118.4147,118.513,118.4058,118.4951,9519.0
2019-10-15 12:35:00,132.66,132.7,132.57,132.69,9022.0,118.513,118.5487,118.4326,118.5398,9022.0
2019-10-15 12:40:00,132.67,132.72,132.57,132.57,9556.0,118.5219,118.5666,118.4326,118.4326,9556.0
2019-10-15 12:45:00,132.56,132.61,132.5,132.5,11853.0,118.4236,118.4683,118.37,118.37,11853.0
2019-10-15 12:50:00,132.52,132.53,132.37,132.42,10795.0,118.3879,118.3968,118.2539,118.2986,10795.0
2019-10-15 12:55:00,132.42,132.55,132.42,132.48,7861.0,118.2986,118.4147,118.2986,118.3522,7861.0
2019-10-15 13:00:00,132.5,132.65,132.5,132.6,18957.0,118.37,118.504,118.37,118.4594,18957.0
2019-10-15 13:05:00,132.6,132.61,132.4,132.42,12797.0,118.4594,118.4683,118.2807,118.2986,12797.0
2019-10-15 13:10:00,132.42,132.58,132.42,132.5,11427.0,118.2986,118.4415,118.2986,118.37,11427.0
2019-10-15 13:15:00,132.49,132.56,132.46,132.51,11180.0,118.3611,118.4236,118.3343,118.379,11180.0
2019-10-15 13:20:00,132.52,132.54,132.43,132.44,6287.0,118.3879,118.4058,118.3075,118.3164,6287.0
2019-10-15 13:25:00,132.4,132.45,132.31,132.35,12157.0,118.2807,118.3254,118.2003,118.236,12157.0
2019-10-15 13:30:00,132.37,132.45,132.2,132.32,26232.0,118.2539,118.3254,118.102,118.2092,26232.0
2019-10-15 13:35:00,132.29,132.35,132.26,132.34,11176.0,118.1824,118.236,118.1556,118.2271,11176.0
2019-10-15 13:40:00,132.33,132.38,132.25,132.28,9518.0,118.2182,118.2628,118.1467,118.1735,9518.0
2019-10-15 13:45:00,132.3,132.43,132.27,132.4,9777.0,118.1914,118.3075,118.1646,118.2807,9777.0
2019-10-15 13:50:00,132.41,132.52,132.36,132.51,8370.0,118.2896,118.3879,118.245,118.379,8370.0
2019-10-15 13:55:00,132.49,132.55,132.43,132.48,8020.0,118.3611,118.4147,118.3075,118.3522,8020.0
2019-10-15 14:00:00,132.44,132.69,132.44,132.68,9656.0,118.3164,118.5398,118.3164,118.5308,9656.0
2019-10-15 14:05:00,132.68,132.71,132.6,132.71,8118.0,118.5308,118.5576,118.4594,118.5576,8118.0
2019-10-15 14:10:00,132.74,132.8,132.7,132.7,8653.0,118.5844,118.638,118.5487,118.5487,8653.0
2019-10-15 14:15:00,132.71,132.75,132.68,132.69,14198.0,118.5576,118.5934,118.5308,118.5398,14198.0
2019-10-15 14:20:00,132.68,132.8,132.67,132.75,9633.0,118.5308,118.638,118.5219,118.5934,9633.0
2019-10-15 14:25:00,132.74,132.77,132.72,132.75,11868.0,118.5844,118.6112,118.5666,118.5934,11868.0
2019-10-15 14:30:00,132.75,132.82,132.72,132.8,11029.0,118.5934,118.6559,118.5666,118.638,11029.0
2019-10-15 14:35:00,132.81,132.86,132.74,132.74,10832.0,118.647,118.6916,118.5844,118.5844,10832.0
2019-10-15 14:40:00,132.75,132.82,132.73,132.82,9948.0,118.5934,118.6559,118.5755,118.6559,9948.0
2019-10-15 14:45:00,132.82,132.89,132.81,132.84,13527.0,118.6559,118.7184,118.647,118.6738,13527.0
2019-10-15 14:50:00,132.84,132.88,132.79,132.83,11575.0,118.6738,118.7095,118.6291,118.6648,11575.0
2019-10-15 14:55:00,132.82,132.85,132.76,132.84,13650.0,118.6559,118.6827,118.6023,118.6738,13650.0
2019-10-15 15:00:00,132.84,132.84,132.72,132.75,19245.0,118.6738,118.6738,118.5666,118.5934,19245.0
2019-10-15 15:05:00,132.75,132.82,132.71,132.75,12030.0,118.5934,118.6559,118.5576,118.5934,12030.0
2019-10-15 15:10:00,132.75,132.75,132.67,132.68,9543.0,118.5934,118.5934,118.5219,118.5308,9543.0
2019-10-15 15:15:00,132.67,132.77,132.66,132.7,14324.0,118.5219,118.6112,118.513,118.5487,14324.0
2019-10-15 15:20:00,132.7,132.75,132.64,132.7,17378.0,118.5487,118.5934,118.4951,118.5487,17378.0
2019-10-15 15:25:00,132.72,132.8,132.68,132.8,19525.0,118.5666,118.638,118.5308,118.638,19525.0
2019-10-15 15:30:00,132.81,132.92,132.78,132.87,23891.0,118.647,118.7452,118.6202,118.7006,23891.0
2019-10-15 15:35:00,132.86,132.88,132.82,132.84,18180.0,118.6916,118.7095,118.6559,118.6738,18180.0
2019-10-15 15:40:00,132.84,132.86,132.78,132.8,26460.0,118.6738,118.6916,118.6202,118.638,26460.0
2019-10-15 15:45:00,132.79,132.83,132.74,132.78,25174.0,118.6291,118.6648,118.5844,118.6202,25174.0
2019-10-15 15:50:00,132.77,133.02,132.77,132.97,64521.0,118.6112,118.8346,118.6112,118.7899,64521.0
2019-10-15 15:55:00,132.97,133.03,132.76,132.78,127714.0,118.7899,118.8435,118.6023,118.6202,127714.0
2019-10-16 09:30:00,132.21,132.31,130.69,130.84,24263.0,118.111,118.2003,116.7531,116.8871,24263.0
2019-10-16 09:35:00,130.84,131.09,130.26,130.4,16955.0,116.8871,117.1104,116.3689,116.494,16955.0
2019-10-16 09:40:00,130.42,130.68,129.98,130.53,19060.0,116.5118,116.7441,116.1188,116.6101,19060.0
2019-10-16 09:45:00,130.53,130.58,130.26,130.54,27387.0,116.6101,116.6548,116.3689,116.6191,27387.0
2019-10-16 09:50:00,130.58,130.62,130.33,130.4,27099.0,116.6548,116.6905,116.4314,116.494,27099.0
2019-10-16 09:55:00,130.36,130.72,130.29,130.72,12933.0,116.4582,116.7799,116.3957,116.7799,12933.0
2019-10-16 10:00:00,130.64,130.85,130.57,130.76,23570.0,116.7084,116.896,116.6459,116.8156,23570.0
2019-10-16 10:05:00,130.78,130.82,130.4,130.54,16006.0,116.8335,116.8692,116.494,116.6191,16006.0
2019-10-16 10:10:00,130.58,130.75,130.53,130.53,12415.0,116.6548,116.8067,116.6101,116.6101,12415.0
2019-10-16 10:15:00,130.56,130.74,130.55,130.72,30460.0,116.6369,116.7977,116.628,116.7799,30460.0
2019-10-16 10:20:00,130.71,130.74,130.65,130.68,20417.0,116.7709,116.7977,116.7173,116.7441,20417.0
2019-10-16 10:25:00,130.7,130.77,130.64,130.67,14615.0,116.762,116.8245,116.7084,116.7352,14615.0
2019-10-16 10:30:00,130.64,130.81,130.6,130.72,23248.0,116.7084,116.8603,116.6727,116.7799,23248.0
2019-10-16 10:35:00,130.76,130.87,130.68,130.84,25854.0,116.8156,116.9139,116.7441,116.8871,25854.0
2019-10-16 10:40:00,130.82,131.05,130.81,131.03,14766.0,116.8692,117.0747,116.8603,117.0568,14766.0
2019-10-16 10:45:00,131.03,131.13,131.01,131.05,45151.0,117.0568,117.1461,117.0389,117.0747,45151.0
2019-10-16 10:50:00,131.06,131.22,131.02,131.17,13969.0,117.0836,117.2265,117.0479,117.1819,13969.0
2019-10-16 10:55:00,131.17,131.17,130.9,130.96,23774.0,117.1819,117.1819,116.9407,116.9943,23774.0
2019-10-16 11:00:00,130.94,131.26,130.94,131.21,16224.0,116.9764,117.2623,116.9764,117.2176,16224.0
2019-10-16 11:05:00,131.23,131.25,131.11,131.12,19281.0,117.2355,117.2533,117.1283,117.1372,19281.0
2019-10-16 11:10:00,131.13,131.15,131.07,131.13,19429.0,117.1461,117.164,117.0925,117.1461,19429.0
2019-10-16 11:15:00,131.11,131.13,131.02,131.02,15441.0,117.1283,117.1461,117.0479,117.0479,15441.0
2019-10-16 11:20:00,131.02,131.04,130.91,130.96,13156.0,117.0479,117.0657,116.9496,116.9943,13156.0
2019-10-16 11:25:00,130.97,131.0,130.9,130.93,13020.0,117.0032,117.03,116.9407,116.9675,13020.0
2019-10-16 11:30:00,130.94,130.97,130.8,130.87,29426.0,116.9764,117.0032,116.8513,116.9139,29426.0
2019-10-16 11:35:00,130.88,130.93,130.85,130.9,14265.0,116.9228,116.9675,116.896,116.9407,14265.0
2019-10-16 11:40:00,130.92,130.92,130.81,130.84,14772.0,116.9585,116.9585,116.8603,116.8871,14772.0
2019-10-16 11:45:00,130.85,131.04,130.84,131.04,10153.0,116.896,117.0657,116.8871,117.0657,10153.0
2019-10-16 11:50:00,131.06,131.07,130.9,130.93,11113.0,117.0836,117.0925,116.9407,116.9675,11113.0
2019-10-16 11:55:00,130.91,131.1,130.89,131.01,12881.0,116.9496,117.1193,116.9317,117.0389,12881.0
2019-10-16 12:00:00,131.02,131.05,130.96,131.0,12805.0,117.0479,117.0747,116.9943,117.03,12805.0
2019-10-16 12:05:00,131.0,131.07,131.0,131.06,9896.0,117.03,117.0925,117.03,117.0836,9896.0
2019-10-16 12:10:00,131.06,131.09,131.03,131.05,9530.0,117.0836,117.1104,117.0568,117.0747,9530.0
2019-10-16 12:15:00,131.03,131.2,131.03,131.19,13820.0,117.0568,117.2087,117.0568,117.1997,13820.0
2019-10-16 12:20:00,131.2,131.26,131.19,131.23,9030.0,117.2087,117.2623,117.1997,117.2355,9030.0
2019-10-16 12:25:00,131.22,131.23,131.1,131.1,8265.0,117.2265,117.2355,117.1193,117.1193,8265.0
2019-10-16 12:30:00,131.11,131.18,131.07,131.13,7564.0,117.1283,117.1908,117.0925,117.1461,7564.0
2019-10-16 12:35:00,131.13,131.19,131.1,131.16,6105.0,117.1461,117.1997,117.1193,117.1729,6105.0
2019-10-16 12:40:00,131.18,131.3,131.15,131.29,7827.0,117.1908,117.298,117.164,117.2891,7827.0
2019-10-16 12:45:00,131.32,131.35,131.28,131.28,4616.0,117.3159,117.3427,117.2801,117.2801,4616.0
2019-10-16 12:50:00,131.29,131.31,131.21,131.29,9700.0,117.2891,117.3069,117.2176,117.2891,9700.0
2019-10-16 12:55:00,131.28,131.3,131.21,131.25,6632.0,117.2801,117.298,117.2176,117.2533,6632.0
2019-10-16 13:00:00,131.27,131.37,131.25,131.27,10646.0,117.2712,117.3605,117.2533,117.2712,10646.0
2019-10-16 13:05:00,131.28,131.33,131.25,131.32,10042.0,117.2801,117.3248,117.2533,117.3159,10042.0
2019-10-16 13:10:00,131.33,131.34,131.27,131.34,6196.0,117.3248,117.3337,117.2712,117.3337,6196.0
2019-10-16 13:15:00,131.34,131.36,131.31,131.36,12881.0,117.3337,117.3516,117.3069,117.3516,12881.0
2019-10-16 13:20:00,131.36,131.41,131.34,131.36,9993.0,117.3516,117.3963,117.3337,117.3516,9993.0
2019-10-16 13:25:00,131.35,131.39,131.3,131.39,5928.0,117.3427,117.3784,117.298,117.3784,5928.0
2019-10-16 13:30:00,131.4,131.49,131.39,131.49,7791.0,117.3873,117.4677,117.3784,117.4677,7791.0
2019-10-16 13:35:00,131.49,131.51,131.46,131.49,5053.0,117.4677,117.4856,117.4409,117.4677,5053.0
2019-10-16 13:40:00,131.5,131.59,131.48,131.59,11027.0,117.4767,117.5571,117.4588,117.5571,11027.0
2019-10-16 13:45:00,131.6,131.61,131.48,131.49,7831.0,117.566,117.5749,117.4588,117.4677,7831.0
2019-10-16 13:50:00,131.5,131.54,131.48,131.5,7018.0,117.4767,117.5124,117.4588,117.4767,7018.0
2019-10-16 13:55:00,131.52,131.52,131.46,131.49,4972.0,117.4945,117.4945,117.4409,117.4677,4972.0
2019-10-16 14:00:00,131.49,131.56,131.47,131.56,14761.0,117.4677,117.5303,117.4499,117.5303,14761.0
2019-10-16 14:05:00,131.53,131.6,131.51,131.56,5310.0,117.5035,117.566,117.4856,117.5303,5310.0
2019-10-16 14:10:00,131.58,131.62,131.56,131.58,4967.0,117.5481,117.5839,117.5303,117.5481,4967.0
2019-10-16 14:15:00,131.59,131.61,131.55,131.56,6828.0,117.5571,117.5749,117.5213,117.5303,6828.0
2019-10-16 14:20:00,131.56,131.57,131.51,131.51,7888.0,117.5303,117.5392,117.4856,117.4856,7888.0
2019-10-16 14:25:00,131.53,131.63,131.53,131.58,8160.0,117.5035,117.5928,117.5035,117.5481,8160.0
2019-10-16 14:30:00,131.59,131.72,131.59,131.67,7603.0,117.5571,117.6732,117.5571,117.6285,7603.0
2019-10-16 14:35:00,131.68,131.82,131.66,131.72,12056.0,117.6375,117.7626,117.6196,117.6732,12056.0
2019-10-16 14:40:00,131.72,131.75,131.68,131.71,9707.0,117.6732,117.7,117.6375,117.6643,9707.0
2019-10-16 14:45:00,131.71,131.72,131.67,131.69,6924.0,117.6643,117.6732,117.6285,117.6464,6924.0
2019-10-16 14:50:00,131.69,131.78,131.68,131.78,12399.0,117.6464,117.7268,117.6375,117.7268,12399.0
2019-10-16 14:55:00,131.75,131.78,131.59,131.61,11382.0,117.7,117.7268,117.5571,117.5749,11382.0
2019-10-16 15:00:00,131.6,131.7,131.6,131.66,10396.0,117.566,117.6553,117.566,117.6196,10396.0
2019-10-16 15:05:00,131.66,131.7,131.6,131.65,11575.0,117.6196,117.6553,117.566,117.6107,11575.0
2019-10-16 15:10:00,131.65,131.71,131.65,131.7,17885.0,117.6107,117.6643,117.6107,117.6553,17885.0
2019-10-16 15:15:00,131.7,131.74,131.61,131.62,20779.0,117.6553,117.6911,117.5749,117.5839,20779.0
2019-10-16 15:20:00,131.61,131.63,131.52,131.53,7322.0,117.5749,117.5928,117.4945,117.5035,7322.0
2019-10-16 15:25:00,131.53,131.61,131.53,131.57,11853.0,117.5035,117.5749,117.5035,117.5392,11853.0
2019-10-16 15:30:00,131.57,131.63,131.57,131.63,24733.0,117.5392,117.5928,117.5392,117.5928,24733.0
2019-10-16 15:35:00,131.63,131.7,131.61,131.67,20571.0,117.5928,117.6553,117.5749,117.6285,20571.0
2019-10-16 15:40:00,131.65,131.67,131.53,131.54,24456.0,117.6107,117.6285,117.5035,117.5124,24456.0
2019-10-16 15:45:00,131.54,131.67,131.54,131.63,31779.0,117.5124,117.6285,117.5124,117.5928,31779.0
2019-10-16 15:50:00,131.62,131.68,131.6,131.68,54984.0,117.5839,117.6375,117.566,117.6375,54984.0
2019-10-16 15:55:00,131.68,131.76,131.54,131.74,133347.0,117.6375,117.7089,117.5124,117.6911,133347.0
2019-10-17 09:30:00,132.15,132.99,132.05,132.05,14649.0,118.0574,118.8078,117.968,117.968,14649.0
2019-10-17 09:35:00,131.97,132.1,131.63,131.71,4300.0,117.8966,118.0127,117.5928,117.6643,4300.0
2019-10-17 09:40:00,131.7,132.08,131.66,132.06,5379.0,117.6553,117.9948,117.6196,117.977,5379.0
2019-10-17 09:45:00,132.07,132.07,131.9,131.98,7050.0,117.9859,117.9859,117.834,117.9055,7050.0
2019-10-17 09:50:00,132.06,132.37,132.02,132.37,5075.0,117.977,118.2539,117.9412,118.2539,5075.0
2019-10-17 09:55:00,132.37,132.41,132.25,132.36,4448.0,118.2539,118.2896,118.1467,118.245,4448.0
2019-10-17 10:00:00,132.35,132.35,131.98,131.98,6154.0,118.236,118.236,117.9055,117.9055,6154.0
2019-10-17 10:05:00,131.92,132.1,131.85,131.93,10246.0,117.8519,118.0127,117.7894,117.8608,10246.0
2019-10-17 10:10:00,131.9,131.99,131.75,131.86,18542.0,117.834,117.9144,117.7,117.7983,18542.0
2019-10-17 10:15:00,131.87,132.02,131.86,131.87,4863.0,117.8072,117.9412,117.7983,117.8072,4863.0
2019-10-17 10:20:00,131.9,131.9,131.8,131.83,4728.0,117.834,117.834,117.7447,117.7715,4728.0
2019-10-17 10:25:00,131.84,131.84,131.58,131.68,5732.0,117.7804,117.7804,117.5481,117.6375,5732.0
2019-10-17 10:30:00,131.62,131.64,131.5,131.56,6284.0,117.5839,117.6017,117.4767,117.5303,6284.0
2019-10-17 10:35:00,131.55,131.55,131.31,131.31,20042.0,117.5213,117.5213,117.3069,117.3069,20042.0
2019-10-17 10:40:00,131.28,131.41,131.14,131.41,10625.0,117.2801,117.3963,117.1551,117.3963,10625.0
2019-10-17 10:45:00,131.42,131.45,131.16,131.18,9929.0,117.4052,117.432,117.1729,117.1908,9929.0
2019-10-17 10:50:00,131.2,131.3,131.14,131.16,8600.0,117.2087,117.298,117.1551,117.1729,8600.0
2019-10-17 10:55:00,131.15,131.39,131.1,131.15,19894.0,117.164,117.3784,117.1193,117.164,19894.0
2019-10-17 11:00:00,131.12,131.2,130.93,131.16,11137.0,117.1372,117.2087,116.9675,117.1729,11137.0
2019-10-17 11:05:00,131.17,131.36,131.16,131.3,9634.0,117.1819,117.3516,117.1729,117.298,9634.0
2019-10-17 11:10:00,131.29,131.46,131.27,131.34,11742.0,117.2891,117.4409,117.2712,117.3337,11742.0
2019-10-17 11:15:00,131.34,131.34,131.08,131.09,22738.0,117.3337,117.3337,117.1015,117.1104,22738.0
2019-10-17 11:20:00,131.11,131.2,131.08,131.19,6520.0,117.1283,117.2087,117.1015,117.1997,6520.0
2019-10-17 11:25:00,131.2,131.24,130.99,131.03,13521.0,117.2087,117.2444,117.0211,117.0568,13521.0
2019-10-17 11:30:00,131.04,131.07,130.9,130.94,9305.0,117.0657,117.0925,116.9407,116.9764,9305.0
2019-10-17 11:35:00,130.94,131.11,130.89,131.09,8566.0,116.9764,117.1283,116.9317,117.1104,8566.0
2019-10-17 11:40:00,131.07,131.11,131.0,131.04,6504.0,117.0925,117.1283,117.03,117.0657,6504.0
2019-10-17 11:45:00,131.04,131.13,131.02,131.11,11071.0,117.0657,117.1461,117.0479,117.1283,11071.0
2019-10-17 11:50:00,131.09,131.14,130.89,130.93,16965.0,117.1104,117.1551,116.9317,116.9675,16965.0
2019-10-17 11:55:00,130.94,131.02,130.85,131.01,11447.0,116.9764,117.0479,116.896,117.0389,11447.0
2019-10-17 12:00:00,131.08,131.11,130.87,130.89,10699.0,117.1015,117.1283,116.9139,116.9317,10699.0
2019-10-17 12:05:00,130.88,130.92,130.81,130.91,8977.0,116.9228,116.9585,116.8603,116.9496,8977.0
2019-10-17 12:10:00,130.93,130.94,130.75,130.9,10639.0,116.9675,116.9764,116.8067,116.9407,10639.0
2019-10-17 12:15:00,130.89,130.93,130.87,130.89,8246.0,116.9317,116.9675,116.9139,116.9317,8246.0
2019-10-17 12:20:00,130.89,130.93,130.83,130.91,8577.0,116.9317,116.9675,116.8781,116.9496,8577.0
2019-10-17 12:25:00,130.9,131.01,130.88,130.91,7177.0,116.9407,117.0389,116.9228,116.9496,7177.0
2019-10-17 12:30:00,130.91,131.05,130.89,131.05,6795.0,116.9496,117.0747,116.9317,117.0747,6795.0
2019-10-17 12:35:00,131.06,131.09,131.02,131.04,5890.0,117.0836,117.1104,117.0479,117.0657,5890.0
2019-10-17 12:40:00,131.05,131.13,131.02,131.1,7213.0,117.0747,117.1461,117.0479,117.1193,7213.0
2019-10-17 12:45:00,131.12,131.19,131.06,131.06,6484.0,117.1372,117.1997,117.0836,117.0836,6484.0
2019-10-17 12:50:00,131.06,131.1,131.02,131.04,17174.0,117.0836,117.1193,117.0479,117.0657,17174.0
2019-10-17 12:55:00,131.03,131.09,131.01,131.03,10775.0,117.0568,117.1104,117.0389,117.0568,10775.0
2019-10-17 13:00:00,131.03,131.09,131.01,131.06,8679.0,117.0568,117.1104,117.0389,117.0836,8679.0
2019-10-17 13:05:00,131.04,131.04,130.94,130.98,8101.0,117.0657,117.0657,116.9764,117.0121,8101.0
2019-10-17 13:10:00,130.99,131.01,130.93,130.94,7849.0,117.0211,117.0389,116.9675,116.9764,7849.0
2019-10-17 13:15:00,130.95,131.11,130.95,131.06,12641.0,116.9853,117.1283,116.9853,117.0836,12641.0
2019-10-17 13:20:00,131.06,131.11,130.97,130.97,12154.0,117.0836,117.1283,117.0032,117.0032,12154.0
2019-10-17 13:25:00,131.0,131.02,130.95,131.02,4622.0,117.03,117.0479,116.9853,117.0479,4622.0
2019-10-17 13:30:00,131.02,131.09,130.97,130.97,7390.0,117.0479,117.1104,117.0032,117.0032,7390.0
2019-10-17 13:35:00,130.95,131.02,130.94,130.99,7070.0,116.9853,117.0479,116.9764,117.0211,7070.0
2019-10-17 13:40:00,130.99,130.99,130.88,130.97,5443.0,117.0211,117.0211,116.9228,117.0032,5443.0
2019-10-17 13:45:00,130.93,131.06,130.93,131.05,17557.0,116.9675,117.0836,116.9675,117.0747,17557.0
2019-10-17 13:50:00,131.06,131.12,131.03,131.07,10164.0,117.0836,117.1372,117.0568,117.0925,10164.0
2019-10-17 13:55:00,131.05,131.1,130.96,131.01,10151.0,117.0747,117.1193,116.9943,117.0389,10151.0
2019-10-17 14:00:00,131.03,131.05,130.82,130.86,8248.0,117.0568,117.0747,116.8692,116.9049,8248.0
2019-10-17 14:05:00,130.84,130.95,130.81,130.94,5306.0,116.8871,116.9853,116.8603,116.9764,5306.0
2019-10-17 14:10:00,130.91,130.92,130.83,130.9,8900.0,116.9496,116.9585,116.8781,116.9407,8900.0
2019-10-17 14:15:00,130.9,130.92,130.81,130.86,8918.0,116.9407,116.9585,116.8603,116.9049,8918.0
2019-10-17 14:20:00,130.83,130.89,130.8,130.82,5661.0,116.8781,116.9317,116.8513,116.8692,5661.0
2019-10-17 14:25:00,130.82,130.9,130.81,130.83,15505.0,116.8692,116.9407,116.8603,116.8781,15505.0
2019-10-17 14:30:00,130.83,130.85,130.73,130.79,13798.0,116.8781,116.896,116.7888,116.8424,13798.0
2019-10-17 14:35:00,130.8,130.81,130.59,130.63,17137.0,116.8513,116.8603,116.6637,116.6995,17137.0
2019-10-17 14:40:00,130.64,130.65,130.51,130.53,17827.0,116.7084,116.7173,116.5923,116.6101,17827.0
2019-10-17 14:45:00,130.54,130.64,130.54,130.63,24110.0,116.6191,116.7084,116.6191,116.6995,24110.0
2019-10-17 14:50:00,130.63,130.72,130.54,130.66,49711.0,116.6995,116.7799,116.6191,116.7263,49711.0
2019-10-17 14:55:00,130.64,130.64,130.31,130.41,44167.0,116.7084,116.7084,116.4136,116.5029,44167.0
2019-10-17 15:00:00,130.43,130.58,130.43,130.53,27404.0,116.5208,116.6548,116.5208,116.6101,27404.0
2019-10-17 15:05:00,130.52,130.55,130.42,130.52,23080.0,116.6012,116.628,116.5118,116.6012,23080.0
2019-10-17 15:10:00,130.5,130.54,130.44,130.47,21982.0,116.5833,116.6191,116.5297,116.5565,21982.0
2019-10-17 15:15:00,130.47,130.48,130.17,130.17,23316.0,116.5565,116.5655,116.2885,116.2885,23316.0
2019-10-17 15:20:00,130.2,130.5,130.19,130.5,23806.0,116.3153,116.5833,116.3064,116.5833,23806.0
2019-10-17 15:25:00,130.47,130.54,130.45,130.53,26576.0,116.5565,116.6191,116.5386,116.6101,26576.0
2019-10-17 15:30:00,130.52,130.64,130.51,130.64,18305.0,116.6012,116.7084,116.5923,116.7084,18305.0
2019-10-17 15:35:00,130.63,130.66,130.6,130.63,17616.0,116.6995,116.7263,116.6727,116.6995,17616.0
2019-10-17 15:40:00,130.63,130.63,130.4,130.4,20452.0,116.6995,116.6995,116.494,116.494,20452.0
2019-10-17 15:45:00,130.4,130.55,130.39,130.39,25883.0,116.494,116.628,116.485,116.485,25883.0
2019-10-17 15:50:00,130.39,130.49,130.32,130.46,41794.0,116.485,116.5744,116.4225,116.5476,41794.0
2019-10-17 15:55:00,130.45,130.54,130.26,130.52,153359.0,116.5386,116.6191,116.3689,116.6012,153359.0
2019-10-18 09:30:00,130.54,130.81,130.0,130.57,225352.0,116.6191,116.8603,116.1366,116.6459,225352.0
2019-10-18 09:35:00,130.58,130.58,129.99,130.42,27441.0,116.6548,116.6548,116.1277,116.5118,27441.0
2019-10-18 09:40:00,130.46,130.64,130.41,130.64,23777.0,116.5476,116.7084,116.5029,116.7084,23777.0
2019-10-18 09:45:00,130.65,130.65,130.31,130.32,35124.0,116.7173,116.7173,116.4136,116.4225,35124.0
2019-10-18 09:50:00,130.33,130.47,130.12,130.12,31008.0,116.4314,116.5565,116.2438,116.2438,31008.0
2019-10-18 09:55:00,130.1,130.31,129.85,130.1,17991.0,116.226,116.4136,116.0026,116.226,17991.0
2019-10-18 10:00:00,130.12,130.12,129.69,129.69,21563.0,116.2438,116.2438,115.8597,115.8597,21563.0
2019-10-18 10:05:00,129.68,129.86,129.61,129.86,20031.0,115.8508,116.0116,115.7882,116.0116,20031.0
2019-10-18 10:10:00,129.81,129.88,129.63,129.85,27821.0,115.9669,116.0294,115.8061,116.0026,27821.0
2019-10-18 10:15:00,129.83,130.09,129.81,129.89,16596.0,115.9848,116.217,115.9669,116.0384,16596.0
2019-10-18 10:20:00,129.87,130.0,129.66,129.93,24812.0,116.0205,116.1366,115.8329,116.0741,24812.0
2019-10-18 10:25:00,129.94,129.97,129.78,129.8,11469.0,116.083,116.1098,115.9401,115.958,11469.0
2019-10-18 10:30:00,129.83,129.84,129.4,129.4,17102.0,115.9848,115.9937,115.6006,115.6006,17102.0
2019-10-18 10:35:00,129.38,129.46,129.24,129.32,20283.0,115.5828,115.6542,115.4577,115.5292,20283.0
2019-10-18 10:40:00,129.32,129.43,129.19,129.34,16301.0,115.5292,115.6274,115.413,115.547,16301.0
2019-10-18 10:45:00,129.37,129.44,129.24,129.29,16331.0,115.5738,115.6364,115.4577,115.5024,16331.0
2019-10-18 10:50:00,129.26,129.49,129.25,129.44,13353.0,115.4756,115.681,115.4666,115.6364,13353.0
2019-10-18 10:55:00,129.41,129.43,129.3,129.32,12270.0,115.6096,115.6274,115.5113,115.5292,12270.0
2019-10-18 11:00:00,129.32,129.42,129.23,129.41,10388.0,115.5292,115.6185,115.4488,115.6096,10388.0
2019-10-18 11:05:00,129.37,129.38,129.21,129.24,22034.0,115.5738,115.5828,115.4309,115.4577,22034.0
2019-10-18 11:10:00,129.22,129.41,129.22,129.38,63420.0,115.4398,115.6096,115.4398,115.5828,63420.0
2019-10-18 11:15:00,129.38,129.45,129.25,129.39,72622.0,115.5828,115.6453,115.4666,115.5917,72622.0
2019-10-18 11:20:00,129.37,129.5,129.3,129.38,27876.0,115.5738,115.69,115.5113,115.5828,27876.0
2019-10-18 11:25:00,129.36,129.42,129.26,129.26,38413.0,115.5649,115.6185,115.4756,115.4756,38413.0
2019-10-18 11:30:00,129.25,129.38,129.19,129.25,39018.0,115.4666,115.5828,115.413,115.4666,39018.0
2019-10-18 11:35:00,129.24,129.29,129.17,129.28,26941.0,115.4577,115.5024,115.3952,115.4934,26941.0
2019-10-18 11:40:00,129.26,129.28,128.91,128.91,24857.0,115.4756,115.4934,115.1629,115.1629,24857.0
2019-10-18 11:45:00,128.9,129.01,128.64,128.72,163993.0,115.1539,115.2522,114.9217,114.9931,163993.0
2019-10-18 11:50:00,128.73,128.73,128.36,128.42,18071.0,115.0021,115.0021,114.6715,114.7251,18071.0
2019-10-18 11:55:00,128.45,128.62,128.41,128.42,35834.0,114.7519,114.9038,114.7162,114.7251,35834.0
2019-10-18 12:00:00,128.39,128.77,128.32,128.72,53903.0,114.6983,115.0378,114.6358,114.9931,53903.0
2019-10-18 12:05:00,128.72,128.74,128.53,128.57,18910.0,114.9931,115.011,114.8234,114.8591,18910.0
2019-10-18 12:10:00,128.55,128.61,128.53,128.57,14548.0,114.8413,114.8949,114.8234,114.8591,14548.0
2019-10-18 12:15:00,128.57,128.61,128.36,128.36,29837.0,114.8591,114.8949,114.6715,114.6715,29837.0
2019-10-18 12:20:00,128.36,128.36,128.1,128.12,38026.0,114.6715,114.6715,114.4393,114.4571,38026.0
2019-10-18 12:25:00,128.1,128.27,128.07,128.09,22663.0,114.4393,114.5911,114.4125,114.4303,22663.0
2019-10-18 12:30:00,128.08,128.22,128.01,128.22,14105.0,114.4214,114.5465,114.3589,114.5465,14105.0
2019-10-18 12:35:00,128.25,128.36,128.22,128.34,12339.0,114.5733,114.6715,114.5465,114.6537,12339.0
2019-10-18 12:40:00,128.33,128.47,128.32,128.46,15776.0,114.6447,114.7698,114.6358,114.7609,15776.0
2019-10-18 12:45:00,128.46,128.6,128.37,128.56,14290.0,114.7609,114.8859,114.6805,114.8502,14290.0
2019-10-18 12:50:00,128.58,128.69,128.54,128.65,7650.0,114.8681,114.9663,114.8323,114.9306,7650.0
2019-10-18 12:55:00,128.67,128.69,128.57,128.63,18189.0,114.9485,114.9663,114.8591,114.9127,18189.0
2019-10-18 13:00:00,128.63,128.68,128.56,128.56,13031.0,114.9127,114.9574,114.8502,114.8502,13031.0
2019-10-18 13:05:00,128.55,128.69,128.51,128.6,22338.0,114.8413,114.9663,114.8055,114.8859,22338.0
2019-10-18 13:10:00,128.61,128.62,128.55,128.6,7436.0,114.8949,114.9038,114.8413,114.8859,7436.0
2019-10-18 13:15:00,128.62,128.69,128.61,128.65,11622.0,114.9038,114.9663,114.8949,114.9306,11622.0
2019-10-18 13:20:00,128.66,128.73,128.63,128.66,21124.0,114.9395,115.0021,114.9127,114.9395,21124.0
2019-10-18 13:25:00,128.66,128.67,128.48,128.58,11940.0,114.9395,114.9485,114.7787,114.8681,11940.0
2019-10-18 13:30:00,128.57,128.62,128.5,128.5,9822.0,114.8591,114.9038,114.7966,114.7966,9822.0
2019-10-18 13:35:00,128.52,128.56,128.49,128.51,8985.0,114.8145,114.8502,114.7877,114.8055,8985.0
2019-10-18 13:40:00,128.52,128.56,128.46,128.56,8301.0,114.8145,114.8502,114.7609,114.8502,8301.0
2019-10-18 13:45:00,128.57,128.79,128.57,128.79,8091.0,114.8591,115.0557,114.8591,115.0557,8091.0
2019-10-18 13:50:00,128.78,128.82,128.64,128.64,10662.0,115.0467,115.0825,114.9217,114.9217,10662.0
2019-10-18 13:55:00,128.65,128.73,128.65,128.71,8881.0,114.9306,115.0021,114.9306,114.9842,8881.0
2019-10-18 14:00:00,128.75,128.8,128.59,128.62,11371.0,115.0199,115.0646,114.877,114.9038,11371.0
2019-10-18 14:05:00,128.62,128.75,128.59,128.67,29263.0,114.9038,115.0199,114.877,114.9485,29263.0
2019-10-18 14:10:00,128.68,128.7,128.58,128.63,15662.0,114.9574,114.9753,114.8681,114.9127,15662.0
2019-10-18 14:15:00,128.62,128.81,128.59,128.79,17089.0,114.9038,115.0735,114.877,115.0557,17089.0
2019-10-18 14:20:00,128.8,128.83,128.71,128.75,18047.0,115.0646,115.0914,114.9842,115.0199,18047.0
2019-10-18 14:25:00,128.74,128.77,128.64,128.72,12296.0,115.011,115.0378,114.9217,114.9931,12296.0
2019-10-18 14:30:00,128.73,128.75,128.59,128.64,13737.0,115.0021,115.0199,114.877,114.9217,13737.0
2019-10-18 14:35:00,128.63,128.65,128.54,128.56,12491.0,114.9127,114.9306,114.8323,114.8502,12491.0
2019-10-18 14:40:00,128.55,128.58,128.5,128.5,14447.0,114.8413,114.8681,114.7966,114.7966,14447.0
2019-10-18 14:45:00,128.5,128.52,128.39,128.41,14299.0,114.7966,114.8145,114.6983,114.7162,14299.0
2019-10-18 14:50:00,128.41,128.46,128.39,128.43,17319.0,114.7162,114.7609,114.6983,114.7341,17319.0
2019-10-18 14:55:00,128.44,128.63,128.42,128.62,37802.0,114.743,114.9127,114.7251,114.9038,37802.0
2019-10-18 15:00:00,128.62,128.68,128.57,128.65,10845.0,114.9038,114.9574,114.8591,114.9306,10845.0
2019-10-18 15:05:00,128.64,128.66,128.5,128.5,15439.0,114.9217,114.9395,114.7966,114.7966,15439.0
2019-10-18 15:10:00,128.51,128.67,128.5,128.64,16339.0,114.8055,114.9485,114.7966,114.9217,16339.0
2019-10-18 15:15:00,128.64,128.75,128.59,128.74,17385.0,114.9217,115.0199,114.877,115.011,17385.0
2019-10-18 15:20:00,128.75,128.8,128.6,128.6,28843.0,115.0199,115.0646,114.8859,114.8859,28843.0
2019-10-18 15:25:00,128.6,128.68,128.57,128.58,19834.0,114.8859,114.9574,114.8591,114.8681,19834.0
2019-10-18 15:30:00,128.58,128.7,128.57,128.7,18690.0,114.8681,114.9753,114.8591,114.9753,18690.0
2019-10-18 15:35:00,128.7,128.82,128.68,128.7,26886.0,114.9753,115.0825,114.9574,114.9753,26886.0
2019-10-18 15:40:00,128.69,128.69,128.54,128.57,19716.0,114.9663,114.9663,114.8323,114.8591,19716.0
2019-10-18 15:45:00,128.58,128.6,128.46,128.47,44469.0,114.8681,114.8859,114.7609,114.7698,44469.0
2019-10-18 15:50:00,128.47,128.65,128.46,128.61,66827.0,114.7698,114.9306,114.7609,114.8949,66827.0
2019-10-18 15:55:00,128.59,128.6,128.33,128.36,233957.0,114.877,114.8859,114.6447,114.6715,233957.0
2019-10-21 09:30:00,128.87,129.88,128.11,128.12,52093.0,115.1271,116.0294,114.4482,114.4571,52093.0
2019-10-21 09:35:00,128.02,128.51,127.69,127.92,17442.0,114.3678,114.8055,114.073,114.2785,17442.0
2019-10-21 09:40:00,127.87,127.93,127.12,127.5,38321.0,114.2338,114.2874,113.5638,113.9032,38321.0
2019-10-21 09:45:00,127.59,127.7,127.19,127.2,17955.0,113.9836,114.0819,113.6263,113.6352,17955.0
2019-10-21 09:50:00,127.16,127.41,127.15,127.33,99532.0,113.5995,113.8228,113.5906,113.7514,99532.0
2019-10-21 09:55:00,127.33,127.99,127.26,127.94,72825.0,113.7514,114.341,113.6888,114.2963,72825.0
2019-10-21 10:00:00,127.98,128.33,127.97,128.2,37542.0,114.3321,114.6447,114.3231,114.5286,37542.0
2019-10-21 10:05:00,128.22,128.24,127.86,127.91,39815.0,114.5465,114.5643,114.2249,114.2695,39815.0
2019-10-21 10:10:00,127.86,128.29,127.86,128.19,8060.0,114.2249,114.609,114.2249,114.5197,8060.0
2019-10-21 10:15:00,128.19,128.21,127.84,128.0,22683.0,114.5197,114.5375,114.207,114.3499,22683.0
2019-10-21 10:20:00,128.02,128.34,127.93,128.33,33444.0,114.3678,114.6537,114.2874,114.6447,33444.0
2019-10-21 10:25:00,128.33,128.48,128.31,128.44,30471.0,114.6447,114.7787,114.6269,114.743,30471.0
2019-10-21 10:30:00,128.46,128.68,128.41,128.6,19208.0,114.7609,114.9574,114.7162,114.8859,19208.0
2019-10-21 10:35:00,128.59,128.68,128.44,128.64,12817.0,114.877,114.9574,114.743,114.9217,12817.0
2019-10-21 10:40:00,128.66,128.72,128.47,128.49,20387.0,114.9395,114.9931,114.7698,114.7877,20387.0
2019-10-21 10:45:00,128.44,128.61,128.43,128.59,22230.0,114.743,114.8949,114.7341,114.877,22230.0
2019-10-21 10:50:00,128.61,128.64,128.49,128.58,14146.0,114.8949,114.9217,114.7877,114.8681,14146.0
2019-10-21 10:55:00,128.6,128.7,128.53,128.57,16460.0,114.8859,114.9753,114.8234,114.8591,16460.0
2019-10-21 11:00:00,128.62,128.62,128.45,128.53,8740.0,114.9038,114.9038,114.7519,114.8234,8740.0
2019-10-21 11:05:00,128.54,128.54,128.29,128.36,9415.0,114.8323,114.8323,114.609,114.6715,9415.0
2019-10-21 11:10:00,128.38,128.7,128.37,128.69,5995.0,114.6894,114.9753,114.6805,114.9663,5995.0
2019-10-21 11:15:00,128.69,128.83,128.68,128.83,14705.0,114.9663,115.0914,114.9574,115.0914,14705.0
2019-10-21 11:20:00,128.79,128.86,128.69,128.78,11779.0,115.0557,115.1182,114.9663,115.0467,11779.0
2019-10-21 11:25:00,128.77,128.86,128.75,128.79,9586.0,115.0378,115.1182,115.0199,115.0557,9586.0
2019-10-21 11:30:00,128.8,128.84,128.73,128.75,20490.0,115.0646,115.1003,115.0021,115.0199,20490.0
2019-10-21 11:35:00,128.77,128.79,128.64,128.68,16807.0,115.0378,115.0557,114.9217,114.9574,16807.0
2019-10-21 11:40:00,128.69,128.82,128.69,128.72,13930.0,114.9663,115.0825,114.9663,114.9931,13930.0
2019-10-21 11:45:00,128.76,128.91,128.76,128.88,6522.0,115.0289,115.1629,115.0289,115.1361,6522.0
2019-10-21 11:50:00,128.86,128.89,128.78,128.78,6555.0,115.1182,115.145,115.0467,115.0467,6555.0
2019-10-21 11:55:00,128.78,128.78,128.71,128.72,11834.0,115.0467,115.0467,114.9842,114.9931,11834.0
2019-10-21 12:00:00,128.72,128.75,128.66,128.7,7784.0,114.9931,115.0199,114.9395,114.9753,7784.0
2019-10-21 12:05:00,128.67,128.75,128.67,128.75,9338.0,114.9485,115.0199,114.9485,115.0199,9338.0
2019-10-21 12:10:00,128.75,128.92,128.71,128.83,11501.0,115.0199,115.1718,114.9842,115.0914,11501.0
2019-10-21 12:15:00,128.84,128.89,128.78,128.78,11922.0,115.1003,115.145,115.0467,115.0467,11922.0
2019-10-21 12:20:00,128.79,128.84,128.71,128.77,10122.0,115.0557,115.1003,114.9842,115.0378,10122.0
2019-10-21 12:25:00,128.77,128.81,128.67,128.7,19504.0,115.0378,115.0735,114.9485,114.9753,19504.0
2019-10-21 12:30:00,128.69,128.87,128.69,128.83,7993.0,114.9663,115.1271,114.9663,115.0914,7993.0
2019-10-21 12:35:00,128.83,128.84,128.61,128.61,13815.0,115.0914,115.1003,114.8949,114.8949,13815.0
2019-10-21 12:40:00,128.58,128.61,128.53,128.54,33659.0,114.8681,114.8949,114.8234,114.8323,33659.0
2019-10-21 12:45:00,128.53,128.69,128.52,128.67,12683.0,114.8234,114.9663,114.8145,114.9485,12683.0
2019-10-21 12:50:00,128.67,128.73,128.65,128.71,10814.0,114.9485,115.0021,114.9306,114.9842,10814.0
2019-10-21 12:55:00,128.71,128.71,128.57,128.58,11801.0,114.9842,114.9842,114.8591,114.8681,11801.0
2019-10-21 13:00:00,128.57,128.82,128.55,128.79,9490.0,114.8591,115.0825,114.8413,115.0557,9490.0
2019-10-21 13:05:00,128.78,128.81,128.67,128.69,10520.0,115.0467,115.0735,114.9485,114.9663,10520.0
2019-10-21 13:10:00,128.68,128.72,128.62,128.69,12112.0,114.9574,114.9931,114.9038,114.9663,12112.0
2019-10-21 13:15:00,128.69,128.71,128.57,128.57,17600.0,114.9663,114.9842,114.8591,114.8591,17600.0
2019-10-21 13:20:00,128.58,128.61,128.39,128.39,51709.0,114.8681,114.8949,114.6983,114.6983,51709.0
2019-10-21 13:25:00,128.38,128.6,128.37,128.56,17696.0,114.6894,114.8859,114.6805,114.8502,17696.0
2019-10-21 13:30:00,128.56,128.57,128.41,128.47,9198.0,114.8502,114.8591,114.7162,114.7698,9198.0
2019-10-21 13:35:00,128.47,128.58,128.41,128.56,9377.0,114.7698,114.8681,114.7162,114.8502,9377.0
2019-10-21 13:40:00,128.55,128.55,128.49,128.53,7459.0,114.8413,114.8413,114.7877,114.8234,7459.0
2019-10-21 13:45:00,128.51,128.56,128.45,128.46,4982.0,114.8055,114.8502,114.7519,114.7609,4982.0
2019-10-21 13:50:00,128.47,128.49,128.34,128.37,10015.0,114.7698,114.7877,114.6537,114.6805,10015.0
2019-10-21 13:55:00,128.36,128.44,128.36,128.39,7059.0,114.6715,114.743,114.6715,114.6983,7059.0
2019-10-21 14:00:00,128.39,128.52,128.37,128.47,10029.0,114.6983,114.8145,114.6805,114.7698,10029.0
2019-10-21 14:05:00,128.47,128.62,128.39,128.58,79761.0,114.7698,114.9038,114.6983,114.8681,79761.0
2019-10-21 14:10:00,128.58,128.59,128.49,128.49,24417.0,114.8681,114.877,114.7877,114.7877,24417.0
2019-10-21 14:15:00,128.51,128.56,128.44,128.48,13493.0,114.8055,114.8502,114.743,114.7787,13493.0
2019-10-21 14:20:00,128.5,128.57,128.47,128.55,30255.0,114.7966,114.8591,114.7698,114.8413,30255.0
2019-10-21 14:25:00,128.55,128.7,128.55,128.57,19289.0,114.8413,114.9753,114.8413,114.8591,19289.0
2019-10-21 14:30:00,128.58,128.63,128.56,128.59,17104.0,114.8681,114.9127,114.8502,114.877,17104.0
2019-10-21 14:35:00,128.59,128.63,128.58,128.6,15158.0,114.877,114.9127,114.8681,114.8859,15158.0
2019-10-21 14:40:00,128.6,128.83,128.6,128.8,12628.0,114.8859,115.0914,114.8859,115.0646,12628.0
2019-10-21 14:45:00,128.78,128.86,128.74,128.83,7816.0,115.0467,115.1182,115.011,115.0914,7816.0
2019-10-21 14:50:00,128.82,128.82,128.71,128.75,6028.0,115.0825,115.0825,114.9842,115.0199,6028.0
2019-10-21 14:55:00,128.74,128.84,128.7,128.83,11905.0,115.011,115.1003,114.9753,115.0914,11905.0
2019-10-21 15:00:00,128.82,128.87,128.79,128.83,12375.0,115.0825,115.1271,115.0557,115.0914,12375.0
2019-10-21 15:05:00,128.84,128.85,128.75,128.76,7918.0,115.1003,115.1093,115.0199,115.0289,7918.0
2019-10-21 15:10:00,128.75,128.9,128.74,128.88,6225.0,115.0199,115.1539,115.011,115.1361,6225.0
2019-10-21 15:15:00,128.89,128.9,128.87,128.88,8936.0,115.145,115.1539,115.1271,115.1361,8936.0
2019-10-21 15:20:00,128.88,128.91,128.78,128.82,12886.0,115.1361,115.1629,115.0467,115.0825,12886.0
2019-10-21 15:25:00,128.82,128.94,128.81,128.91,14505.0,115.0825,115.1897,115.0735,115.1629,14505.0
2019-10-21 15:30:00,128.93,129.06,128.9,129.01,17018.0,115.1807,115.2969,115.1539,115.2522,17018.0
2019-10-21 15:35:00,129.0,129.0,128.86,128.92,17072.0,115.2433,115.2433,115.1182,115.1718,17072.0
2019-10-21 15:40:00,128.9,128.99,128.9,128.96,24211.0,115.1539,115.2343,115.1539,115.2075,24211.0
2019-10-21 15:45:00,128.97,129.0,128.83,128.94,24783.0,115.2165,115.2433,115.0914,115.1897,24783.0
2019-10-21 15:50:00,128.93,128.99,128.82,128.91,42429.0,115.1807,115.2343,115.0825,115.1629,42429.0
2019-10-21 15:55:00,128.94,128.98,128.8,128.83,114667.0,115.1897,115.2254,115.0646,115.0914,114667.0
2019-10-22 09:30:00,129.17,129.43,128.82,129.21,32857.0,115.3952,115.6274,115.0825,115.4309,32857.0
2019-10-22 09:35:00,129.21,129.27,128.79,129.14,46843.0,115.4309,115.4845,115.0557,115.3683,46843.0
2019-10-22 09:40:00,129.12,129.41,128.97,129.4,8636.0,115.3505,115.6096,115.2165,115.6006,8636.0
2019-10-22 09:45:00,129.41,129.64,129.24,129.59,32479.0,115.6096,115.815,115.4577,115.7704,32479.0
2019-10-22 09:50:00,129.57,129.81,129.45,129.47,19069.0,115.7525,115.9669,115.6453,115.6632,19069.0
2019-10-22 09:55:00,129.47,129.51,129.35,129.46,11896.0,115.6632,115.6989,115.556,115.6542,11896.0
2019-10-22 10:00:00,129.43,129.61,129.41,129.44,20632.0,115.6274,115.7882,115.6096,115.6364,20632.0
2019-10-22 10:05:00,129.4,129.58,129.37,129.43,14283.0,115.6006,115.7614,115.5738,115.6274,14283.0
2019-10-22 10:10:00,129.42,129.47,129.27,129.35,42991.0,115.6185,115.6632,115.4845,115.556,42991.0
2019-10-22 10:15:00,129.36,129.36,128.99,129.18,14688.0,115.5649,115.5649,115.2343,115.4041,14688.0
2019-10-22 10:20:00,129.18,129.26,129.14,129.22,25052.0,115.4041,115.4756,115.3683,115.4398,25052.0
2019-10-22 10:25:00,129.22,129.45,129.2,129.43,5433.0,115.4398,115.6453,115.422,115.6274,5433.0
2019-10-22 10:30:00,129.44,129.54,129.38,129.42,11779.0,115.6364,115.7257,115.5828,115.6185,11779.0
2019-10-22 10:35:00,129.39,129.4,129.29,129.36,11927.0,115.5917,115.6006,115.5024,115.5649,11927.0
2019-10-22 10:40:00,129.34,129.52,129.34,129.39,11746.0,115.547,115.7078,115.547,115.5917,11746.0
2019-10-22 10:45:00,129.38,129.45,129.23,129.24,44020.0,115.5828,115.6453,115.4488,115.4577,44020.0
2019-10-22 10:50:00,129.23,129.27,129.07,129.11,27584.0,115.4488,115.4845,115.3058,115.3415,27584.0
2019-10-22 10:55:00,129.12,129.14,128.97,128.99,26433.0,115.3505,115.3683,115.2165,115.2343,26433.0
2019-10-22 11:00:00,128.98,128.99,128.65,128.65,16439.0,115.2254,115.2343,114.9306,114.9306,16439.0
2019-10-22 11:05:00,128.59,128.67,128.54,128.66,13678.0,114.877,114.9485,114.8323,114.9395,13678.0
2019-10-22 11:10:00,128.59,128.62,128.46,128.46,16659.0,114.877,114.9038,114.7609,114.7609,16659.0
2019-10-22 11:15:00,128.43,128.49,128.32,128.48,7778.0,114.7341,114.7877,114.6358,114.7787,7778.0
2019-10-22 11:20:00,128.47,128.64,128.47,128.61,14658.0,114.7698,114.9217,114.7698,114.8949,14658.0
2019-10-22 11:25:00,128.62,128.63,128.4,128.46,37016.0,114.9038,114.9127,114.7073,114.7609,37016.0
2019-10-22 11:30:00,128.42,128.45,128.11,128.13,21801.0,114.7251,114.7519,114.4482,114.4661,21801.0
2019-10-22 11:35:00,128.06,128.34,128.06,128.12,50927.0,114.4035,114.6537,114.4035,114.4571,50927.0
2019-10-22 11:40:00,128.11,128.13,128.05,128.05,14869.0,114.4482,114.4661,114.3946,114.3946,14869.0
2019-10-22 11:45:00,128.05,128.05,127.89,127.93,10145.0,114.3946,114.3946,114.2517,114.2874,10145.0
2019-10-22 11:50:00,127.91,127.96,127.9,127.92,10171.0,114.2695,114.3142,114.2606,114.2785,10171.0
2019-10-22 11:55:00,127.91,127.91,127.67,127.7,10675.0,114.2695,114.2695,114.0551,114.0819,10675.0
2019-10-22 12:00:00,127.71,127.78,127.63,127.77,11784.0,114.0908,114.1534,114.0194,114.1444,11784.0
2019-10-22 12:05:00,127.77,127.88,127.77,127.85,16402.0,114.1444,114.2427,114.1444,114.2159,16402.0
2019-10-22 12:10:00,127.83,127.83,127.69,127.79,10224.0,114.198,114.198,114.073,114.1623,10224.0
2019-10-22 12:15:00,127.8,127.83,127.64,127.65,13078.0,114.1712,114.198,114.0283,114.0372,13078.0
2019-10-22 12:20:00,127.65,127.67,127.45,127.46,15484.0,114.0372,114.0551,113.8586,113.8675,15484.0
2019-10-22 12:25:00,127.46,127.56,127.45,127.56,12621.0,113.8675,113.9568,113.8586,113.9568,12621.0
2019-10-22 12:30:00,127.55,127.76,127.55,127.66,13907.0,113.9479,114.1355,113.9479,114.0462,13907.0
2019-10-22 12:35:00,127.63,127.63,127.51,127.51,11426.0,114.0194,114.0194,113.9122,113.9122,11426.0
2019-10-22 12:40:00,127.51,127.6,127.48,127.57,10243.0,113.9122,113.9926,113.8854,113.9658,10243.0
2019-10-22 12:45:00,127.58,127.67,127.56,127.57,10066.0,113.9747,114.0551,113.9568,113.9658,10066.0
2019-10-22 12:50:00,127.57,127.78,127.56,127.63,16763.0,113.9658,114.1534,113.9568,114.0194,16763.0
2019-10-22 12:55:00,127.61,127.7,127.57,127.68,15221.0,114.0015,114.0819,113.9658,114.064,15221.0
2019-10-22 13:00:00,127.67,127.71,127.61,127.61,10608.0,114.0551,114.0908,114.0015,114.0015,10608.0
2019-10-22 13:05:00,127.62,127.81,127.6,127.68,19838.0,114.0104,114.1802,113.9926,114.064,19838.0
2019-10-22 13:10:00,127.68,127.69,127.47,127.53,25103.0,114.064,114.073,113.8764,113.93,25103.0
2019-10-22 13:15:00,127.5,127.52,127.46,127.47,6057.0,113.9032,113.9211,113.8675,113.8764,6057.0
2019-10-22 13:20:00,127.47,127.55,127.47,127.54,5640.0,113.8764,113.9479,113.8764,113.939,5640.0
2019-10-22 13:25:00,127.54,127.58,127.46,127.51,9536.0,113.939,113.9747,113.8675,113.9122,9536.0
2019-10-22 13:30:00,127.5,127.53,127.48,127.53,15620.0,113.9032,113.93,113.8854,113.93,15620.0
2019-10-22 13:35:00,127.53,127.53,127.4,127.42,15098.0,113.93,113.93,113.8139,113.8318,15098.0
2019-10-22 13:40:00,127.43,127.43,127.16,127.21,13608.0,113.8407,113.8407,113.5995,113.6442,13608.0
2019-10-22 13:45:00,127.22,127.22,127.09,127.09,10548.0,113.6531,113.6531,113.537,113.537,10548.0
2019-10-22 13:50:00,127.07,127.08,126.77,126.77,16490.0,113.5191,113.528,113.2511,113.2511,16490.0
2019-10-22 13:55:00,126.73,126.79,126.66,126.69,31267.0,113.2154,113.269,113.1528,113.1796,31267.0
2019-10-22 14:00:00,126.68,126.77,126.65,126.67,13769.0,113.1707,113.2511,113.1439,113.1618,13769.0
2019-10-22 14:05:00,126.69,126.77,126.66,126.68,9961.0,113.1796,113.2511,113.1528,113.1707,9961.0
2019-10-22 14:10:00,126.67,126.85,126.67,126.75,15825.0,113.1618,113.3226,113.1618,113.2332,15825.0
2019-10-22 14:15:00,126.75,126.85,126.72,126.79,11502.0,113.2332,113.3226,113.2064,113.269,11502.0
2019-10-22 14:20:00,126.83,126.89,126.78,126.85,13007.0,113.3047,113.3583,113.26,113.3226,13007.0
2019-10-22 14:25:00,126.82,127.07,126.71,127.01,49347.0,113.2958,113.5191,113.1975,113.4655,49347.0
2019-10-22 14:30:00,127.02,127.04,126.84,127.04,25821.0,113.4744,113.4923,113.3136,113.4923,25821.0
2019-10-22 14:35:00,127.05,127.16,127.03,127.16,12555.0,113.5012,113.5995,113.4834,113.5995,12555.0
2019-10-22 14:40:00,127.14,127.14,127.0,127.01,14732.0,113.5816,113.5816,113.4566,113.4655,14732.0
2019-10-22 14:45:00,127.01,127.02,126.47,126.55,44015.0,113.4655,113.4744,112.9831,113.0546,44015.0
2019-10-22 14:50:00,126.55,126.58,126.34,126.35,19623.0,113.0546,113.0814,112.8669,112.8759,19623.0
2019-10-22 14:55:00,126.37,126.54,126.3,126.34,16092.0,112.8937,113.0456,112.8312,112.8669,16092.0
2019-10-22 15:00:00,126.34,126.41,126.07,126.16,22711.0,112.8669,112.9295,112.6257,112.7061,22711.0
2019-10-22 15:05:00,126.16,126.3,126.11,126.16,10884.0,112.7061,112.8312,112.6615,112.7061,10884.0
2019-10-22 15:10:00,126.15,126.16,125.95,125.96,23222.0,112.6972,112.7061,112.5185,112.5275,23222.0
2019-10-22 15:15:00,126.0,126.05,125.83,125.95,57802.0,112.5632,112.6079,112.4113,112.5185,57802.0
2019-10-22 15:20:00,125.95,126.0,125.81,125.99,90218.0,112.5185,112.5632,112.3935,112.5543,90218.0
2019-10-22 15:25:00,125.99,126.04,125.91,125.95,127319.0,112.5543,112.5989,112.4828,112.5185,127319.0
2019-10-22 15:30:00,125.95,126.15,125.94,126.12,59378.0,112.5185,112.6972,112.5096,112.6704,59378.0
2019-10-22 15:35:00,126.11,126.21,125.98,125.99,45427.0,112.6615,112.7508,112.5453,112.5543,45427.0
2019-10-22 15:40:00,126.0,126.03,125.76,125.79,75648.0,112.5632,112.59,112.3488,112.3756,75648.0
2019-10-22 15:45:00,125.79,125.81,125.45,125.48,95053.0,112.3756,112.3935,112.0719,112.0987,95053.0
2019-10-22 15:50:00,125.49,125.6,125.39,125.44,110150.0,112.1076,112.2059,112.0183,112.0629,110150.0
2019-10-22 15:55:00,125.43,125.55,125.34,125.43,164812.0,112.054,112.1612,111.9736,112.054,164812.0
2019-10-23 09:30:00,125.55,125.55,125.01,125.07,38488.0,112.1612,112.1612,111.6788,111.7324,38488.0
2019-10-23 09:35:00,125.02,126.0,125.01,125.93,35188.0,111.6877,112.5632,111.6788,112.5007,35188.0
2019-10-23 09:40:00,125.95,126.45,125.85,126.26,58148.0,112.5185,112.9652,112.4292,112.7955,58148.0
2019-10-23 09:45:00,126.27,126.27,125.81,125.81,31628.0,112.8044,112.8044,112.3935,112.3935,31628.0
2019-10-23 09:50:00,125.86,126.14,125.71,125.94,21781.0,112.4381,112.6883,112.3041,112.5096,21781.0
2019-10-23 09:55:00,125.96,126.18,125.86,125.97,14996.0,112.5275,112.724,112.4381,112.5364,14996.0
2019-10-23 10:00:00,126.05,126.28,125.94,126.2,22128.0,112.6079,112.8133,112.5096,112.7419,22128.0
2019-10-23 10:05:00,126.16,126.16,125.68,125.73,16343.0,112.7061,112.7061,112.2773,112.322,16343.0
2019-10-23 10:10:00,125.73,125.98,125.71,125.89,65680.0,112.322,112.5453,112.3041,112.4649,65680.0
2019-10-23 10:15:00,125.91,125.96,125.8,125.87,15077.0,112.4828,112.5275,112.3845,112.4471,15077.0
2019-10-23 10:20:00,125.91,126.22,125.91,126.21,14381.0,112.4828,112.7597,112.4828,112.7508,14381.0
2019-10-23 10:25:00,126.16,126.36,126.05,126.36,23777.0,112.7061,112.8848,112.6079,112.8848,23777.0
2019-10-23 10:30:00,126.38,126.38,126.16,126.16,12570.0,112.9027,112.9027,112.7061,112.7061,12570.0
2019-10-23 10:35:00,126.18,126.2,125.96,126.03,36189.0,112.724,112.7419,112.5275,112.59,36189.0
2019-10-23 10:40:00,126.02,126.07,125.86,126.05,20009.0,112.5811,112.6257,112.4381,112.6079,20009.0
2019-10-23 10:45:00,126.05,126.1,125.85,125.85,18742.0,112.6079,112.6525,112.4292,112.4292,18742.0
2019-10-23 10:50:00,125.81,125.92,125.66,125.73,14953.0,112.3935,112.4917,112.2595,112.322,14953.0
2019-10-23 10:55:00,125.74,125.77,125.66,125.68,33495.0,112.3309,112.3577,112.2595,112.2773,33495.0
2019-10-23 11:00:00,125.69,125.83,125.63,125.83,12340.0,112.2863,112.4113,112.2327,112.4113,12340.0
2019-10-23 11:05:00,125.81,125.87,125.6,125.61,55558.0,112.3935,112.4471,112.2059,112.2148,55558.0
2019-10-23 11:10:00,125.62,125.92,125.62,125.9,83191.0,112.2237,112.4917,112.2237,112.4739,83191.0
2019-10-23 11:15:00,125.92,126.28,125.9,126.25,85191.0,112.4917,112.8133,112.4739,112.7865,85191.0
2019-10-23 11:20:00,126.27,126.41,126.24,126.39,36171.0,112.8044,112.9295,112.7776,112.9116,36171.0
2019-10-23 11:25:00,126.39,126.77,126.39,126.73,118455.0,112.9116,113.2511,112.9116,113.2154,118455.0
2019-10-23 11:30:00,126.75,126.75,126.48,126.56,26237.0,113.2332,113.2332,112.992,113.0635,26237.0
2019-10-23 11:35:00,126.52,126.81,126.45,126.75,37706.0,113.0277,113.2868,112.9652,113.2332,37706.0
2019-10-23 11:40:00,126.75,126.91,126.69,126.76,28817.0,113.2332,113.3762,113.1796,113.2422,28817.0
2019-10-23 11:45:00,126.76,126.82,126.69,126.74,20931.0,113.2422,113.2958,113.1796,113.2243,20931.0
2019-10-23 11:50:00,126.74,126.76,126.59,126.61,16607.0,113.2243,113.2422,113.0903,113.1082,16607.0
2019-10-23 11:55:00,126.61,126.81,126.6,126.74,18799.0,113.1082,113.2868,113.0992,113.2243,18799.0
2019-10-23 12:00:00,126.73,126.96,126.59,126.89,67661.0,113.2154,113.4208,113.0903,113.3583,67661.0
2019-10-23 12:05:00,126.89,126.89,126.7,126.77,31431.0,113.3583,113.3583,113.1886,113.2511,31431.0
2019-10-23 12:10:00,126.77,126.79,126.7,126.75,39614.0,113.2511,113.269,113.1886,113.2332,39614.0
2019-10-23 12:15:00,126.76,126.77,126.65,126.76,26551.0,113.2422,113.2511,113.1439,113.2422,26551.0
2019-10-23 12:20:00,126.75,126.79,126.61,126.75,57954.0,113.2332,113.269,113.1082,113.2332,57954.0
2019-10-23 12:25:00,126.79,126.81,126.66,126.71,24625.0,113.269,113.2868,113.1528,113.1975,24625.0
2019-10-23 12:30:00,126.71,126.8,126.67,126.67,21450.0,113.1975,113.2779,113.1618,113.1618,21450.0
2019-10-23 12:35:00,126.67,126.81,126.65,126.78,27024.0,113.1618,113.2868,113.1439,113.26,27024.0
2019-10-23 12:40:00,126.79,126.94,126.79,126.93,35898.0,113.269,113.403,113.269,113.394,35898.0
2019-10-23 12:45:00,126.94,126.98,126.87,126.93,65189.0,113.403,113.4387,113.3404,113.394,65189.0
2019-10-23 12:50:00,126.93,127.0,126.8,126.87,62627.0,113.394,113.4566,113.2779,113.3404,62627.0
2019-10-23 12:55:00,126.87,127.13,126.87,127.13,32674.0,113.3404,113.5727,113.3404,113.5727,32674.0
2019-10-23 13:00:00,127.11,127.2,127.05,127.05,31535.0,113.5548,113.6352,113.5012,113.5012,31535.0
2019-10-23 13:05:00,127.04,127.13,127.02,127.13,39962.0,113.4923,113.5727,113.4744,113.5727,39962.0
2019-10-23 13:10:00,127.12,127.21,127.08,127.17,19558.0,113.5638,113.6442,113.528,113.6084,19558.0
2019-10-23 13:15:00,127.17,127.17,126.82,126.86,58066.0,113.6084,113.6084,113.2958,113.3315,58066.0
2019-10-23 13:20:00,126.86,126.87,126.59,126.62,11375.0,113.3315,113.3404,113.0903,113.1171,11375.0
2019-10-23 13:25:00,126.63,126.75,126.44,126.57,77846.0,113.126,113.2332,112.9563,113.0724,77846.0
2019-10-23 13:30:00,126.58,126.58,126.31,126.34,13957.0,113.0814,113.0814,112.8401,112.8669,13957.0
2019-10-23 13:35:00,126.34,126.5,126.32,126.48,12817.0,112.8669,113.0099,112.8491,112.992,12817.0
2019-10-23 13:40:00,126.49,126.61,126.47,126.55,11432.0,113.0009,113.1082,112.9831,113.0546,11432.0
2019-10-23 13:45:00,126.57,126.58,126.35,126.4,8229.0,113.0724,113.0814,112.8759,112.9205,8229.0
2019-10-23 13:50:00,126.39,126.47,126.38,126.39,10389.0,112.9116,112.9831,112.9027,112.9116,10389.0
2019-10-23 13:55:00,126.4,126.4,126.27,126.32,10829.0,112.9205,112.9205,112.8044,112.8491,10829.0
2019-10-23 14:00:00,126.31,126.31,126.18,126.19,11000.0,112.8401,112.8401,112.724,112.7329,11000.0
2019-10-23 14:05:00,126.18,126.38,126.16,126.36,17668.0,112.724,112.9027,112.7061,112.8848,17668.0
2019-10-23 14:10:00,126.37,126.53,126.36,126.49,15695.0,112.8937,113.0367,112.8848,113.0009,15695.0
2019-10-23 14:15:00,126.48,126.54,126.29,126.31,17488.0,112.992,113.0456,112.8223,112.8401,17488.0
2019-10-23 14:20:00,126.29,126.41,126.29,126.37,12677.0,112.8223,112.9295,112.8223,112.8937,12677.0
2019-10-23 14:25:00,126.38,126.4,126.32,126.39,17462.0,112.9027,112.9205,112.8491,112.9116,17462.0
2019-10-23 14:30:00,126.38,126.61,126.35,126.61,12907.0,112.9027,113.1082,112.8759,113.1082,12907.0
2019-10-23 14:35:00,126.61,126.64,126.37,126.38,20136.0,113.1082,113.135,112.8937,112.9027,20136.0
2019-10-23 14:40:00,126.36,126.42,126.35,126.41,13272.0,112.8848,112.9384,112.8759,112.9295,13272.0
2019-10-23 14:45:00,126.42,126.56,126.41,126.5,14349.0,112.9384,113.0635,112.9295,113.0099,14349.0
2019-10-23 14:50:00,126.51,126.56,126.45,126.53,27931.0,113.0188,113.0635,112.9652,113.0367,27931.0
2019-10-23 14:55:00,126.53,126.56,126.48,126.52,14259.0,113.0367,113.0635,112.992,113.0277,14259.0
2019-10-23 15:00:00,126.51,126.68,126.51,126.67,19314.0,113.0188,113.1707,113.0188,113.1618,19314.0
2019-10-23 15:05:00,126.66,126.66,126.52,126.54,22472.0,113.1528,113.1528,113.0277,113.0456,22472.0
2019-10-23 15:10:00,126.53,126.53,126.4,126.4,16998.0,113.0367,113.0367,112.9205,112.9205,16998.0
2019-10-23 15:15:00,126.39,126.49,126.39,126.49,19335.0,112.9116,113.0009,112.9116,113.0009,19335.0
2019-10-23 15:20:00,126.49,126.58,126.48,126.57,19713.0,113.0009,113.0814,112.992,113.0724,19713.0
2019-10-23 15:25:00,126.57,126.73,126.56,126.72,25262.0,113.0724,113.2154,113.0635,113.2064,25262.0
2019-10-23 15:30:00,126.73,126.75,126.69,126.7,35333.0,113.2154,113.2332,113.1796,113.1886,35333.0
2019-10-23 15:35:00,126.7,126.73,126.59,126.73,36396.0,113.1886,113.2154,113.0903,113.2154,36396.0
2019-10-23 15:40:00,126.73,126.85,126.72,126.85,43199.0,113.2154,113.3226,113.2064,113.3226,43199.0
2019-10-23 15:45:00,126.85,126.96,126.8,126.96,67280.0,113.3226,113.4208,113.2779,113.4208,67280.0
2019-10-23 15:50:00,126.96,127.09,126.94,127.01,97409.0,113.4208,113.537,113.403,113.4655,97409.0
2019-10-23 15:55:00,127.03,127.13,126.96,126.98,242454.0,113.4834,113.5727,113.4208,113.4387,242454.0
2019-10-24 09:30:00,127.77,128.38,127.63,127.82,27666.0,114.1444,114.6894,114.0194,114.1891,27666.0
2019-10-24 09:35:00,127.91,128.64,127.88,128.64,12065.0,114.2695,114.9217,114.2427,114.9217,12065.0
2019-10-24 09:40:00,128.65,128.77,128.19,128.3,12223.0,114.9306,115.0378,114.5197,114.6179,12223.0
2019-10-24 09:45:00,128.41,129.21,128.41,129.11,26704.0,114.7162,115.4309,114.7162,115.3415,26704.0
2019-10-24 09:50:00,129.11,129.57,128.97,129.25,28102.0,115.3415,115.7525,115.2165,115.4666,28102.0
2019-10-24 09:55:00,129.24,129.34,129.06,129.09,27576.0,115.4577,115.547,115.2969,115.3237,27576.0
2019-10-24 10:00:00,129.09,129.34,129.07,129.33,16220.0,115.3237,115.547,115.3058,115.5381,16220.0
2019-10-24 10:05:00,129.25,129.44,129.06,129.11,13229.0,115.4666,115.6364,115.2969,115.3415,13229.0
2019-10-24 10:10:00,129.12,129.15,128.75,128.77,12098.0,115.3505,115.3773,115.0199,115.0378,12098.0
2019-10-24 10:15:00,128.78,128.96,128.75,128.84,21294.0,115.0467,115.2075,115.0199,115.1003,21294.0
2019-10-24 10:20:00,128.87,129.19,128.87,129.19,18763.0,115.1271,115.413,115.1271,115.413,18763.0
2019-10-24 10:25:00,129.22,129.28,129.11,129.18,15199.0,115.4398,115.4934,115.3415,115.4041,15199.0
2019-10-24 10:30:00,129.16,129.17,128.74,128.78,16729.0,115.3862,115.3952,115.011,115.0467,16729.0
2019-10-24 10:35:00,128.79,128.94,128.75,128.81,9445.0,115.0557,115.1897,115.0199,115.0735,9445.0
2019-10-24 10:40:00,128.83,129.02,128.83,128.96,12529.0,115.0914,115.2611,115.0914,115.2075,12529.0
2019-10-24 10:45:00,128.96,128.99,128.87,128.91,10213.0,115.2075,115.2343,115.1271,115.1629,10213.0
2019-10-24 10:50:00,128.93,128.95,128.75,128.9,16320.0,115.1807,115.1986,115.0199,115.1539,16320.0
2019-10-24 10:55:00,128.91,128.91,128.74,128.89,9534.0,115.1629,115.1629,115.011,115.145,9534.0
2019-10-24 11:00:00,128.91,129.03,128.91,129.0,16411.0,115.1629,115.2701,115.1629,115.2433,16411.0
2019-10-24 11:05:00,129.01,129.23,128.98,129.17,21179.0,115.2522,115.4488,115.2254,115.3952,21179.0
2019-10-24 11:10:00,129.18,129.36,129.18,129.28,12938.0,115.4041,115.5649,115.4041,115.4934,12938.0
2019-10-24 11:15:00,129.29,129.34,129.22,129.25,23445.0,115.5024,115.547,115.4398,115.4666,23445.0
2019-10-24 11:20:00,129.23,129.36,129.21,129.36,10578.0,115.4488,115.5649,115.4309,115.5649,10578.0
2019-10-24 11:25:00,129.37,129.45,129.29,129.39,10187.0,115.5738,115.6453,115.5024,115.5917,10187.0
2019-10-24 11:30:00,129.42,129.61,129.42,129.55,12183.0,115.6185,115.7882,115.6185,115.7346,12183.0
2019-10-24 11:35:00,129.52,129.59,129.43,129.47,11366.0,115.7078,115.7704,115.6274,115.6632,11366.0
2019-10-24 11:40:00,129.47,129.47,129.28,129.35,7796.0,115.6632,115.6632,115.4934,115.556,7796.0
2019-10-24 11:45:00,129.35,129.35,129.27,129.27,4900.0,115.556,115.556,115.4845,115.4845,4900.0
2019-10-24 11:50:00,129.28,129.33,129.18,129.3,10004.0,115.4934,115.5381,115.4041,115.5113,10004.0
2019-10-24 11:55:00,129.31,129.5,129.27,129.5,5620.0,115.5202,115.69,115.4845,115.69,5620.0
2019-10-24 12:00:00,129.52,129.74,129.5,129.66,14386.0,115.7078,115.9044,115.69,115.8329,14386.0
2019-10-24 12:05:00,129.65,129.65,129.39,129.55,9463.0,115.824,115.824,115.5917,115.7346,9463.0
2019-10-24 12:10:00,129.51,129.56,129.41,129.41,11034.0,115.6989,115.7436,115.6096,115.6096,11034.0
2019-10-24 12:15:00,129.39,129.39,129.16,129.29,3576.0,115.5917,115.5917,115.3862,115.5024,3576.0
2019-10-24 12:20:00,129.33,129.35,129.19,129.21,6483.0,115.5381,115.556,115.413,115.4309,6483.0
2019-10-24 12:25:00,129.22,129.44,129.22,129.43,3545.0,115.4398,115.6364,115.4398,115.6274,3545.0
2019-10-24 12:30:00,129.42,129.46,129.37,129.45,5575.0,115.6185,115.6542,115.5738,115.6453,5575.0
2019-10-24 12:35:00,129.45,129.56,129.42,129.56,6799.0,115.6453,115.7436,115.6185,115.7436,6799.0
2019-10-24 12:40:00,129.55,129.6,129.44,129.45,2656.0,115.7346,115.7793,115.6364,115.6453,2656.0
2019-10-24 12:45:00,129.46,129.56,129.44,129.51,8286.0,115.6542,115.7436,115.6364,115.6989,8286.0
2019-10-24 12:50:00,129.51,129.54,129.48,129.5,4442.0,115.6989,115.7257,115.6721,115.69,4442.0
2019-10-24 12:55:00,129.51,129.55,129.37,129.37,4788.0,115.6989,115.7346,115.5738,115.5738,4788.0
2019-10-24 13:00:00,129.37,129.37,129.28,129.29,12415.0,115.5738,115.5738,115.4934,115.5024,12415.0
2019-10-24 13:05:00,129.28,129.34,129.15,129.15,9242.0,115.4934,115.547,115.3773,115.3773,9242.0
2019-10-24 13:10:00,129.15,129.19,129.09,129.16,4345.0,115.3773,115.413,115.3237,115.3862,4345.0
2019-10-24 13:15:00,129.15,129.2,129.13,129.19,9463.0,115.3773,115.422,115.3594,115.413,9463.0
2019-10-24 13:20:00,129.18,129.18,129.06,129.13,4462.0,115.4041,115.4041,115.2969,115.3594,4462.0
2019-10-24 13:25:00,129.11,129.23,129.08,129.14,22847.0,115.3415,115.4488,115.3147,115.3683,22847.0
2019-10-24 13:30:00,129.12,129.12,128.91,128.91,6159.0,115.3505,115.3505,115.1629,115.1629,6159.0
2019-10-24 13:35:00,128.91,129.02,128.9,128.92,6564.0,115.1629,115.2611,115.1539,115.1718,6564.0
2019-10-24 13:40:00,128.88,128.88,128.69,128.74,5462.0,115.1361,115.1361,114.9663,115.011,5462.0
2019-10-24 13:45:00,128.74,128.79,128.73,128.76,3621.0,115.011,115.0557,115.0021,115.0289,3621.0
2019-10-24 13:50:00,128.76,128.76,128.58,128.65,6655.0,115.0289,115.0289,114.8681,114.9306,6655.0
2019-10-24 13:55:00,128.65,128.7,128.62,128.7,5395.0,114.9306,114.9753,114.9038,114.9753,5395.0
2019-10-24 14:00:00,128.7,128.83,128.69,128.8,4224.0,114.9753,115.0914,114.9663,115.0646,4224.0
2019-10-24 14:05:00,128.8,128.85,128.78,128.83,3627.0,115.0646,115.1093,115.0467,115.0914,3627.0
2019-10-24 14:10:00,128.82,128.84,128.73,128.74,8786.0,115.0825,115.1003,115.0021,115.011,8786.0
2019-10-24 14:15:00,128.74,128.77,128.71,128.72,5531.0,115.011,115.0378,114.9842,114.9931,5531.0
2019-10-24 14:20:00,128.72,128.72,128.59,128.7,6461.0,114.9931,114.9931,114.877,114.9753,6461.0
2019-10-24 14:25:00,128.67,128.84,128.66,128.84,1718.0,114.9485,115.1003,114.9395,115.1003,1718.0
2019-10-24 14:30:00,128.79,128.92,128.77,128.9,4730.0,115.0557,115.1718,115.0378,115.1539,4730.0
2019-10-24 14:35:00,128.91,128.94,128.9,128.92,3070.0,115.1629,115.1897,115.1539,115.1718,3070.0
2019-10-24 14:40:00,128.93,128.95,128.9,128.9,5821.0,115.1807,115.1986,115.1539,115.1539,5821.0
2019-10-24 14:45:00,128.89,128.89,128.81,128.86,5442.0,115.145,115.145,115.0735,115.1182,5442.0
2019-10-24 14:50:00,128.85,128.92,128.85,128.91,3121.0,115.1093,115.1718,115.1093,115.1629,3121.0
2019-10-24 14:55:00,128.93,129.01,128.93,128.97,5301.0,115.1807,115.2522,115.1807,115.2165,5301.0
2019-10-24 15:00:00,128.99,129.17,128.98,129.15,4577.0,115.2343,115.3952,115.2254,115.3773,4577.0
2019-10-24 15:05:00,129.15,129.2,129.13,129.13,4389.0,115.3773,115.422,115.3594,115.3594,4389.0
2019-10-24 15:10:00,129.1,129.15,129.1,129.1,4982.0,115.3326,115.3773,115.3326,115.3326,4982.0
2019-10-24 15:15:00,129.09,129.11,129.02,129.1,5930.0,115.3237,115.3415,115.2611,115.3326,5930.0
2019-10-24 15:20:00,129.08,129.18,129.08,129.18,7171.0,115.3147,115.4041,115.3147,115.4041,7171.0
2019-10-24 15:25:00,129.18,129.28,129.15,129.16,24889.0,115.4041,115.4934,115.3773,115.3862,24889.0
2019-10-24 15:30:00,129.16,129.22,129.14,129.19,16652.0,115.3862,115.4398,115.3683,115.413,16652.0
2019-10-24 15:35:00,129.18,129.22,129.11,129.15,17420.0,115.4041,115.4398,115.3415,115.3773,17420.0
2019-10-24 15:40:00,129.16,129.19,129.07,129.15,17943.0,115.3862,115.413,115.3058,115.3773,17943.0
2019-10-24 15:45:00,129.15,129.29,129.1,129.24,28607.0,115.3773,115.5024,115.3326,115.4577,28607.0
2019-10-24 15:50:00,129.23,129.28,129.09,129.11,45486.0,115.4488,115.4934,115.3237,115.3415,45486.0
2019-10-24 15:55:00,129.13,129.42,129.11,129.21,137235.0,115.3594,115.6185,115.3415,115.4309,137235.0
2019-10-25 09:30:00,128.61,129.07,128.55,128.81,31954.0,114.8949,115.3058,114.8413,115.0735,31954.0
2019-10-25 09:35:00,128.86,128.86,128.27,128.47,7191.0,115.1182,115.1182,114.5911,114.7698,7191.0
2019-10-25 09:40:00,128.52,128.67,128.22,128.62,10677.0,114.8145,114.9485,114.5465,114.9038,10677.0
2019-10-25 09:45:00,128.67,129.21,128.65,129.21,5081.0,114.9485,115.4309,114.9306,115.4309,5081.0
2019-10-25 09:50:00,129.3,129.55,129.11,129.55,6810.0,115.5113,115.7346,115.3415,115.7346,6810.0
2019-10-25 09:55:00,129.47,129.52,129.26,129.4,7238.0,115.6632,115.7078,115.4756,115.6006,7238.0
2019-10-25 10:00:00,129.36,129.76,129.35,129.57,9905.0,115.5649,115.9222,115.556,115.7525,9905.0
2019-10-25 10:05:00,129.62,130.03,129.62,129.95,9128.0,115.7972,116.1634,115.7972,116.092,9128.0
2019-10-25 10:10:00,129.96,130.36,129.95,130.18,58111.0,116.1009,116.4582,116.092,116.2974,58111.0
2019-10-25 10:15:00,130.16,130.16,129.82,129.95,10752.0,116.2796,116.2796,115.9758,116.092,10752.0
2019-10-25 10:20:00,129.96,130.04,129.81,129.82,4779.0,116.1009,116.1724,115.9669,115.9758,4779.0
2019-10-25 10:25:00,129.84,129.86,129.73,129.75,6151.0,115.9937,116.0116,115.8954,115.9133,6151.0
2019-10-25 10:30:00,129.73,129.74,129.4,129.44,6456.0,115.8954,115.9044,115.6006,115.6364,6456.0
2019-10-25 10:35:00,129.39,129.4,129.26,129.28,5617.0,115.5917,115.6006,115.4756,115.4934,5617.0
2019-10-25 10:40:00,129.24,129.4,129.12,129.14,6303.0,115.4577,115.6006,115.3505,115.3683,6303.0
2019-10-25 10:45:00,129.12,129.47,129.01,129.47,9958.0,115.3505,115.6632,115.2522,115.6632,9958.0
2019-10-25 10:50:00,129.45,129.52,129.2,129.36,10064.0,115.6453,115.7078,115.422,115.5649,10064.0
2019-10-25 10:55:00,129.32,129.32,129.1,129.1,6938.0,115.5292,115.5292,115.3326,115.3326,6938.0
2019-10-25 11:00:00,129.14,129.23,129.03,129.13,31843.0,115.3683,115.4488,115.2701,115.3594,31843.0
2019-10-25 11:05:00,129.1,129.22,128.99,129.16,11566.0,115.3326,115.4398,115.2343,115.3862,11566.0
2019-10-25 11:10:00,129.16,129.39,129.11,129.39,6255.0,115.3862,115.5917,115.3415,115.5917,6255.0
2019-10-25 11:15:00,129.36,129.45,129.27,129.35,6301.0,115.5649,115.6453,115.4845,115.556,6301.0
2019-10-25 11:20:00,129.37,129.42,129.24,129.27,4606.0,115.5738,115.6185,115.4577,115.4845,4606.0
2019-10-25 11:25:00,129.3,129.39,129.29,129.34,7587.0,115.5113,115.5917,115.5024,115.547,7587.0
2019-10-25 11:30:00,129.33,129.52,129.22,129.52,7630.0,115.5381,115.7078,115.4398,115.7078,7630.0
2019-10-25 11:35:00,129.5,129.55,129.4,129.46,7483.0,115.69,115.7346,115.6006,115.6542,7483.0
2019-10-25 11:40:00,129.44,129.56,129.43,129.56,4028.0,115.6364,115.7436,115.6274,115.7436,4028.0
2019-10-25 11:45:00,129.61,129.61,129.53,129.59,4717.0,115.7882,115.7882,115.7168,115.7704,4717.0
2019-10-25 11:50:00,129.58,129.69,129.57,129.59,9925.0,115.7614,115.8597,115.7525,115.7704,9925.0
2019-10-25 11:55:00,129.58,129.65,129.47,129.47,29799.0,115.7614,115.824,115.6632,115.6632,29799.0
2019-10-25 12:00:00,129.48,129.52,129.33,129.35,13874.0,115.6721,115.7078,115.5381,115.556,13874.0
2019-10-25 12:05:00,129.37,129.37,129.26,129.35,9685.0,115.5738,115.5738,115.4756,115.556,9685.0
2019-10-25 12:10:00,129.33,129.35,129.27,129.3,9171.0,115.5381,115.556,115.4845,115.5113,9171.0
2019-10-25 12:15:00,129.31,129.4,129.28,129.32,12138.0,115.5202,115.6006,115.4934,115.5292,12138.0
2019-10-25 12:20:00,129.31,129.39,129.3,129.36,7692.0,115.5202,115.5917,115.5113,115.5649,7692.0
2019-10-25 12:25:00,129.37,129.58,129.35,129.51,18981.0,115.5738,115.7614,115.556,115.6989,18981.0
2019-10-25 12:30:00,129.51,129.53,129.47,129.49,12508.0,115.6989,115.7168,115.6632,115.681,12508.0
2019-10-25 12:35:00,129.47,129.55,129.46,129.5,8677.0,115.6632,115.7346,115.6542,115.69,8677.0
2019-10-25 12:40:00,129.47,129.57,129.47,129.57,11761.0,115.6632,115.7525,115.6632,115.7525,11761.0
2019-10-25 12:45:00,129.58,129.61,129.48,129.54,12041.0,115.7614,115.7882,115.6721,115.7257,12041.0
2019-10-25 12:50:00,129.54,129.59,129.5,129.51,13720.0,115.7257,115.7704,115.69,115.6989,13720.0
2019-10-25 12:55:00,129.51,129.51,129.47,129.5,4800.0,115.6989,115.6989,115.6632,115.69,4800.0
2019-10-25 13:00:00,129.5,129.51,129.45,129.49,11204.0,115.69,115.6989,115.6453,115.681,11204.0
2019-10-25 13:05:00,129.5,129.53,129.46,129.51,9198.0,115.69,115.7168,115.6542,115.6989,9198.0
2019-10-25 13:10:00,129.53,129.55,129.48,129.5,9316.0,115.7168,115.7346,115.6721,115.69,9316.0
2019-10-25 13:15:00,129.5,129.56,129.48,129.56,5942.0,115.69,115.7436,115.6721,115.7436,5942.0
2019-10-25 13:20:00,129.54,129.57,129.48,129.57,10979.0,115.7257,115.7525,115.6721,115.7525,10979.0
2019-10-25 13:25:00,129.57,129.57,129.5,129.55,5443.0,115.7525,115.7525,115.69,115.7346,5443.0
2019-10-25 13:30:00,129.55,129.59,129.49,129.59,8427.0,115.7346,115.7704,115.681,115.7704,8427.0
2019-10-25 13:35:00,129.56,129.58,129.51,129.54,10117.0,115.7436,115.7614,115.6989,115.7257,10117.0
2019-10-25 13:40:00,129.52,129.58,129.49,129.56,7824.0,115.7078,115.7614,115.681,115.7436,7824.0
2019-10-25 13:45:00,129.57,129.66,129.56,129.66,6308.0,115.7525,115.8329,115.7436,115.8329,6308.0
2019-10-25 13:50:00,129.65,129.77,129.62,129.77,7337.0,115.824,115.9312,115.7972,115.9312,7337.0
2019-10-25 13:55:00,129.78,130.03,129.75,129.9,59470.0,115.9401,116.1634,115.9133,116.0473,59470.0
2019-10-25 14:00:00,129.88,129.93,129.58,129.62,9981.0,116.0294,116.0741,115.7614,115.7972,9981.0
2019-10-25 14:05:00,129.62,129.62,129.42,129.42,12461.0,115.7972,115.7972,115.6185,115.6185,12461.0
2019-10-25 14:10:00,129.39,129.48,129.34,129.48,8314.0,115.5917,115.6721,115.547,115.6721,8314.0
2019-10-25 14:15:00,129.49,129.49,129.44,129.44,4354.0,115.681,115.681,115.6364,115.6364,4354.0
2019-10-25 14:20:00,129.44,129.48,129.36,129.36,11897.0,115.6364,115.6721,115.5649,115.5649,11897.0
2019-10-25 14:25:00,129.37,129.43,129.36,129.4,6638.0,115.5738,115.6274,115.5649,115.6006,6638.0
2019-10-25 14:30:00,129.4,129.42,129.33,129.38,19659.0,115.6006,115.6185,115.5381,115.5828,19659.0
2019-10-25 14:35:00,129.38,129.47,129.29,129.39,17099.0,115.5828,115.6632,115.5024,115.5917,17099.0
2019-10-25 14:40:00,129.38,129.48,129.38,129.44,4711.0,115.5828,115.6721,115.5828,115.6364,4711.0
2019-10-25 14:45:00,129.42,129.42,129.29,129.33,4434.0,115.6185,115.6185,115.5024,115.5381,4434.0
2019-10-25 14:50:00,129.35,129.41,129.27,129.4,6888.0,115.556,115.6096,115.4845,115.6006,6888.0
2019-10-25 14:55:00,129.42,129.55,129.39,129.53,9352.0,115.6185,115.7346,115.5917,115.7168,9352.0
2019-10-25 15:00:00,129.52,129.55,129.49,129.55,15340.0,115.7078,115.7346,115.681,115.7346,15340.0
2019-10-25 15:05:00,129.55,129.57,129.47,129.49,28172.0,115.7346,115.7525,115.6632,115.681,28172.0
2019-10-25 15:10:00,129.48,129.56,129.45,129.51,16169.0,115.6721,115.7436,115.6453,115.6989,16169.0
2019-10-25 15:15:00,129.49,129.56,129.46,129.49,10258.0,115.681,115.7436,115.6542,115.681,10258.0
2019-10-25 15:20:00,129.5,129.59,129.49,129.57,9098.0,115.69,115.7704,115.681,115.7525,9098.0
2019-10-25 15:25:00,129.57,129.59,129.39,129.4,11415.0,115.7525,115.7704,115.5917,115.6006,11415.0
2019-10-25 15:30:00,129.4,129.44,129.31,129.41,12719.0,115.6006,115.6364,115.5202,115.6096,12719.0
2019-10-25 15:35:00,129.42,129.47,129.38,129.39,11846.0,115.6185,115.6632,115.5828,115.5917,11846.0
2019-10-25 15:40:00,129.36,129.44,129.32,129.44,14634.0,115.5649,115.6364,115.5292,115.6364,14634.0
2019-10-25 15:45:00,129.44,129.48,129.3,129.31,24123.0,115.6364,115.6721,115.5113,115.5202,24123.0
2019-10-25 15:50:00,129.31,129.36,129.24,129.32,33875.0,115.5202,115.5649,115.4577,115.5292,33875.0
2019-10-25 15:55:00,129.35,129.51,129.3,129.3,96541.0,115.556,115.6989,115.5113,115.5113,96541.0
2019-10-28 09:30:00,129.86,131.3,129.72,129.82,29728.0,116.0116,117.298,115.8865,115.9758,29728.0
2019-10-28 09:35:00,129.87,130.25,129.69,129.8,15087.0,116.0205,116.36,115.8597,115.958,15087.0
2019-10-28 09:40:00,129.78,130.06,129.74,129.74,7348.0,115.9401,116.1902,115.9044,115.9044,7348.0
2019-10-28 09:45:00,129.72,129.73,129.01,129.15,13746.0,115.8865,115.8954,115.2522,115.3773,13746.0
2019-10-28 09:50:00,129.08,129.15,128.95,129.1,13453.0,115.3147,115.3773,115.1986,115.3326,13453.0
2019-10-28 09:55:00,129.04,129.26,128.94,129.21,6210.0,115.279,115.4756,115.1897,115.4309,6210.0
2019-10-28 10:00:00,129.19,129.39,129.14,129.39,15867.0,115.413,115.5917,115.3683,115.5917,15867.0
2019-10-28 10:05:00,129.36,129.5,129.28,129.28,4215.0,115.5649,115.69,115.4934,115.4934,4215.0
2019-10-28 10:10:00,129.29,129.33,129.16,129.2,6009.0,115.5024,115.5381,115.3862,115.422,6009.0
2019-10-28 10:15:00,129.19,129.35,129.14,129.27,15811.0,115.413,115.556,115.3683,115.4845,15811.0
2019-10-28 10:20:00,129.25,129.44,129.2,129.29,10648.0,115.4666,115.6364,115.422,115.5024,10648.0
2019-10-28 10:25:00,129.33,129.33,129.06,129.28,22504.0,115.5381,115.5381,115.2969,115.4934,22504.0
2019-10-28 10:30:00,129.24,129.39,129.17,129.31,31282.0,115.4577,115.5917,115.3952,115.5202,31282.0
2019-10-28 10:35:00,129.31,129.6,129.28,129.47,60690.0,115.5202,115.7793,115.4934,115.6632,60690.0
2019-10-28 10:40:00,129.47,129.62,129.39,129.58,11894.0,115.6632,115.7972,115.5917,115.7614,11894.0
2019-10-28 10:45:00,129.6,129.7,129.57,129.64,6682.0,115.7793,115.8686,115.7525,115.815,6682.0
2019-10-28 10:50:00,129.66,129.76,129.57,129.61,7258.0,115.8329,115.9222,115.7525,115.7882,7258.0
2019-10-28 10:55:00,129.59,129.7,129.55,129.65,5604.0,115.7704,115.8686,115.7346,115.824,5604.0
2019-10-28 11:00:00,129.66,129.73,129.55,129.55,7973.0,115.8329,115.8954,115.7346,115.7346,7973.0
2019-10-28 11:05:00,129.52,129.6,129.45,129.45,12313.0,115.7078,115.7793,115.6453,115.6453,12313.0
2019-10-28 11:10:00,129.47,129.52,129.43,129.44,8069.0,115.6632,115.7078,115.6274,115.6364,8069.0
2019-10-28 11:15:00,129.43,129.61,129.43,129.53,9590.0,115.6274,115.7882,115.6274,115.7168,9590.0
2019-10-28 11:20:00,129.53,129.54,129.42,129.44,9255.0,115.7168,115.7257,115.6185,115.6364,9255.0
2019-10-28 11:25:00,129.45,129.63,129.44,129.63,9290.0,115.6453,115.8061,115.6364,115.8061,9290.0
2019-10-28 11:30:00,129.63,129.66,129.48,129.54,6772.0,115.8061,115.8329,115.6721,115.7257,6772.0
2019-10-28 11:35:00,129.53,129.58,129.52,129.56,5690.0,115.7168,115.7614,115.7078,115.7436,5690.0
2019-10-28 11:40:00,129.55,129.55,129.37,129.43,14648.0,115.7346,115.7346,115.5738,115.6274,14648.0
2019-10-28 11:45:00,129.44,129.48,129.34,129.39,11645.0,115.6364,115.6721,115.547,115.5917,11645.0
2019-10-28 11:50:00,129.38,129.38,129.28,129.33,21057.0,115.5828,115.5828,115.4934,115.5381,21057.0
2019-10-28 11:55:00,129.33,129.4,129.22,129.4,11548.0,115.5381,115.6006,115.4398,115.6006,11548.0
2019-10-28 12:00:00,129.39,129.55,129.38,129.52,7328.0,115.5917,115.7346,115.5828,115.7078,7328.0
2019-10-28 12:05:00,129.51,129.63,129.46,129.54,6921.0,115.6989,115.8061,115.6542,115.7257,6921.0
2019-10-28 12:10:00,129.56,129.61,129.39,129.4,9187.0,115.7436,115.7882,115.5917,115.6006,9187.0
2019-10-28 12:15:00,129.41,129.51,129.28,129.3,12197.0,115.6096,115.6989,115.4934,115.5113,12197.0
2019-10-28 12:20:00,129.31,129.33,129.15,129.18,15312.0,115.5202,115.5381,115.3773,115.4041,15312.0
2019-10-28 12:25:00,129.18,129.43,129.17,129.34,8344.0,115.4041,115.6274,115.3952,115.547,8344.0
2019-10-28 12:30:00,129.33,129.5,129.33,129.44,9753.0,115.5381,115.69,115.5381,115.6364,9753.0
2019-10-28 12:35:00,129.43,129.61,129.42,129.56,7578.0,115.6274,115.7882,115.6185,115.7436,7578.0
2019-10-28 12:40:00,129.58,129.71,129.55,129.7,8685.0,115.7614,115.8776,115.7346,115.8686,8685.0
2019-10-28 12:45:00,129.72,129.78,129.6,129.7,8849.0,115.8865,115.9401,115.7793,115.8686,8849.0
2019-10-28 12:50:00,129.7,129.72,129.59,129.67,8603.0,115.8686,115.8865,115.7704,115.8418,8603.0
2019-10-28 12:55:00,129.69,129.69,129.51,129.56,9715.0,115.8597,115.8597,115.6989,115.7436,9715.0
2019-10-28 13:00:00,129.59,129.74,129.57,129.74,19499.0,115.7704,115.9044,115.7525,115.9044,19499.0
2019-10-28 13:05:00,129.74,129.78,129.66,129.72,12498.0,115.9044,115.9401,115.8329,115.8865,12498.0
2019-10-28 13:10:00,129.71,129.86,129.68,129.81,10744.0,115.8776,116.0116,115.8508,115.9669,10744.0
2019-10-28 13:15:00,129.79,129.95,129.75,129.92,7511.0,115.949,116.092,115.9133,116.0652,7511.0
2019-10-28 13:20:00,129.94,129.96,129.89,129.95,9054.0,116.083,116.1009,116.0384,116.092,9054.0
2019-10-28 13:25:00,129.97,130.19,129.87,130.14,30240.0,116.1098,116.3064,116.0205,116.2617,30240.0
2019-10-28 13:30:00,130.12,130.17,130.03,130.07,12412.0,116.2438,116.2885,116.1634,116.1992,12412.0
2019-10-28 13:35:00,130.07,130.24,130.05,130.15,7890.0,116.1992,116.351,116.1813,116.2706,7890.0
2019-10-28 13:40:00,130.13,130.15,129.9,129.98,15836.0,116.2528,116.2706,116.0473,116.1188,15836.0
2019-10-28 13:45:00,129.97,130.04,129.95,129.99,5482.0,116.1098,116.1724,116.092,116.1277,5482.0
2019-10-28 13:50:00,129.98,130.1,129.98,130.07,7549.0,116.1188,116.226,116.1188,116.1992,7549.0
2019-10-28 13:55:00,130.07,130.08,129.95,130.03,7180.0,116.1992,116.2081,116.092,116.1634,7180.0
2019-10-28 14:00:00,130.02,130.05,129.95,129.95,7561.0,116.1545,116.1813,116.092,116.092,7561.0
2019-10-28 14:05:00,129.97,129.99,129.91,129.93,10274.0,116.1098,116.1277,116.0562,116.0741,10274.0
2019-10-28 14:10:00,129.92,129.93,129.79,129.79,5714.0,116.0652,116.0741,115.949,115.949,5714.0
2019-10-28 14:15:00,129.78,129.87,129.77,129.8,6807.0,115.9401,116.0205,115.9312,115.958,6807.0
2019-10-28 14:20:00,129.82,129.83,129.7,129.71,5549.0,115.9758,115.9848,115.8686,115.8776,5549.0
2019-10-28 14:25:00,129.72,129.72,129.64,129.67,8157.0,115.8865,115.8865,115.815,115.8418,8157.0
2019-10-28 14:30:00,129.67,129.85,129.67,129.82,8428.0,115.8418,116.0026,115.8418,115.9758,8428.0
2019-10-28 14:35:00,129.82,129.9,129.78,129.84,7932.0,115.9758,116.0473,115.9401,115.9937,7932.0
2019-10-28 14:40:00,129.84,129.86,129.81,129.84,7698.0,115.9937,116.0116,115.9669,115.9937,7698.0
2019-10-28 14:45:00,129.85,129.89,129.82,129.87,6834.0,116.0026,116.0384,115.9758,116.0205,6834.0
2019-10-28 14:50:00,129.88,129.89,129.84,129.87,27957.0,116.0294,116.0384,115.9937,116.0205,27957.0
2019-10-28 14:55:00,129.86,129.88,129.74,129.78,10712.0,116.0116,116.0294,115.9044,115.9401,10712.0
2019-10-28 15:00:00,129.79,129.81,129.74,129.78,37304.0,115.949,115.9669,115.9044,115.9401,37304.0
2019-10-28 15:05:00,129.77,129.84,129.76,129.84,11805.0,115.9312,115.9937,115.9222,115.9937,11805.0
2019-10-28 15:10:00,129.85,129.96,129.85,129.95,8575.0,116.0026,116.1009,116.0026,116.092,8575.0
2019-10-28 15:15:00,129.94,130.1,129.9,130.03,33983.0,116.083,116.226,116.0473,116.1634,33983.0
2019-10-28 15:20:00,130.08,130.19,130.06,130.13,22747.0,116.2081,116.3064,116.1902,116.2528,22747.0
2019-10-28 15:25:00,130.13,130.19,130.06,130.06,17937.0,116.2528,116.3064,116.1902,116.1902,17937.0
2019-10-28 15:30:00,130.05,130.16,130.02,130.07,19362.0,116.1813,116.2796,116.1545,116.1992,19362.0
2019-10-28 15:35:00,130.06,130.07,129.95,130.07,25856.0,116.1902,116.1992,116.092,116.1992,25856.0
2019-10-28 15:40:00,130.06,130.11,130.02,130.1,21485.0,116.1902,116.2349,116.1545,116.226,21485.0
2019-10-28 15:45:00,130.1,130.23,130.04,130.22,31077.0,116.226,116.3421,116.1724,116.3332,31077.0
2019-10-28 15:50:00,130.21,130.26,130.02,130.04,61302.0,116.3242,116.3689,116.1545,116.1724,61302.0
2019-10-28 15:55:00,130.04,130.42,130.01,130.19,260676.0,116.1724,116.5118,116.1456,116.3064,260676.0
2019-10-29 09:30:00,130.08,130.24,129.67,130.24,23169.0,116.2081,116.351,115.8418,116.351,23169.0
2019-10-29 09:35:00,130.23,130.79,129.94,130.7,45599.0,116.3421,116.8424,116.083,116.762,45599.0
2019-10-29 09:40:00,130.74,131.15,130.73,130.94,15153.0,116.7977,117.164,116.7888,116.9764,15153.0
2019-10-29 09:45:00,130.94,131.15,130.56,130.77,14233.0,116.9764,117.164,116.6369,116.8245,14233.0
2019-10-29 09:50:00,130.81,131.18,130.81,131.12,22761.0,116.8603,117.1908,116.8603,117.1372,22761.0
2019-10-29 09:55:00,131.17,131.19,130.97,131.12,11790.0,117.1819,117.1997,117.0032,117.1372,11790.0
2019-10-29 10:00:00,131.08,131.16,130.84,130.84,40106.0,117.1015,117.1729,116.8871,116.8871,40106.0
2019-10-29 10:05:00,130.78,130.93,130.71,130.87,20558.0,116.8335,116.9675,116.7709,116.9139,20558.0
2019-10-29 10:10:00,130.85,131.02,130.79,130.88,22834.0,116.896,117.0479,116.8424,116.9228,22834.0
2019-10-29 10:15:00,130.89,130.89,130.59,130.59,48609.0,116.9317,116.9317,116.6637,116.6637,48609.0
2019-10-29 10:20:00,130.59,130.8,130.56,130.69,42633.0,116.6637,116.8513,116.6369,116.7531,42633.0
2019-10-29 10:25:00,130.71,130.81,130.69,130.79,32453.0,116.7709,116.8603,116.7531,116.8424,32453.0
2019-10-29 10:30:00,130.78,130.81,130.66,130.69,44928.0,116.8335,116.8603,116.7263,116.7531,44928.0
2019-10-29 10:35:00,130.69,130.77,130.64,130.72,51863.0,116.7531,116.8245,116.7084,116.7799,51863.0
2019-10-29 10:40:00,130.72,130.81,130.67,130.77,50046.0,116.7799,116.8603,116.7352,116.8245,50046.0
2019-10-29 10:45:00,130.77,131.53,130.77,131.53,40339.0,116.8245,117.5035,116.8245,117.5035,40339.0
2019-10-29 10:50:00,131.52,131.62,131.33,131.51,18916.0,117.4945,117.5839,117.3248,117.4856,18916.0
2019-10-29 10:55:00,131.52,131.96,131.45,131.95,23726.0,117.4945,117.8876,117.432,117.8787,23726.0
2019-10-29 11:00:00,131.95,132.06,131.75,131.91,26598.0,117.8787,117.977,117.7,117.843,26598.0
2019-10-29 11:05:00,131.92,132.04,131.77,131.99,30058.0,117.8519,117.9591,117.7179,117.9144,30058.0
2019-10-29 11:10:00,131.99,132.05,131.68,131.71,28641.0,117.9144,117.968,117.6375,117.6643,28641.0
2019-10-29 11:15:00,131.68,131.77,131.59,131.62,28447.0,117.6375,117.7179,117.5571,117.5839,28447.0
2019-10-29 11:20:00,131.62,131.62,131.29,131.3,16966.0,117.5839,117.5839,117.2891,117.298,16966.0
2019-10-29 11:25:00,131.3,131.49,131.26,131.49,11840.0,117.298,117.4677,117.2623,117.4677,11840.0
2019-10-29 11:30:00,131.5,131.58,131.4,131.44,12302.0,117.4767,117.5481,117.3873,117.4231,12302.0
2019-10-29 11:35:00,131.4,131.4,130.94,131.08,19880.0,117.3873,117.3873,116.9764,117.1015,19880.0
2019-10-29 11:40:00,131.03,131.15,131.01,131.11,8396.0,117.0568,117.164,117.0389,117.1283,8396.0
2019-10-29 11:45:00,131.08,131.17,131.06,131.11,9166.0,117.1015,117.1819,117.0836,117.1283,9166.0
2019-10-29 11:50:00,131.11,131.16,130.96,131.14,7439.0,117.1283,117.1729,116.9943,117.1551,7439.0
2019-10-29 11:55:00,131.14,131.14,130.69,130.86,15805.0,117.1551,117.1551,116.7531,116.9049,15805.0
2019-10-29 12:00:00,130.88,131.0,130.71,130.95,13783.0,116.9228,117.03,116.7709,116.9853,13783.0
2019-10-29 12:05:00,130.93,131.18,130.91,131.12,7631.0,116.9675,117.1908,116.9496,117.1372,7631.0
2019-10-29 12:10:00,131.1,131.1,130.94,131.04,5208.0,117.1193,117.1193,116.9764,117.0657,5208.0
2019-10-29 12:15:00,131.06,131.14,131.04,131.08,9734.0,117.0836,117.1551,117.0657,117.1015,9734.0
2019-10-29 12:20:00,131.05,131.12,131.0,131.09,13863.0,117.0747,117.1372,117.03,117.1104,13863.0
2019-10-29 12:25:00,131.09,131.13,131.05,131.11,11405.0,117.1104,117.1461,117.0747,117.1283,11405.0
2019-10-29 12:30:00,131.16,131.28,131.16,131.23,6355.0,117.1729,117.2801,117.1729,117.2355,6355.0
2019-10-29 12:35:00,131.21,131.25,131.08,131.09,3707.0,117.2176,117.2533,117.1015,117.1104,3707.0
2019-10-29 12:40:00,131.09,131.09,131.01,131.09,9177.0,117.1104,117.1104,117.0389,117.1104,9177.0
2019-10-29 12:45:00,131.09,131.09,130.93,130.94,21416.0,117.1104,117.1104,116.9675,116.9764,21416.0
2019-10-29 12:50:00,130.98,131.03,130.98,131.01,2400.0,117.0121,117.0568,117.0121,117.0389,2400.0
2019-10-29 12:55:00,131.02,131.13,130.99,131.11,6590.0,117.0479,117.1461,117.0211,117.1283,6590.0
2019-10-29 13:00:00,131.11,131.19,131.11,131.14,4175.0,117.1283,117.1997,117.1283,117.1551,4175.0
2019-10-29 13:05:00,131.1,131.1,131.0,131.06,3942.0,117.1193,117.1193,117.03,117.0836,3942.0
2019-10-29 13:10:00,131.09,131.15,131.05,131.05,5243.0,117.1104,117.164,117.0747,117.0747,5243.0
2019-10-29 13:15:00,131.05,131.07,131.02,131.05,3802.0,117.0747,117.0925,117.0479,117.0747,3802.0
2019-10-29 13:20:00,131.05,131.08,130.99,131.0,5618.0,117.0747,117.1015,117.0211,117.03,5618.0
2019-10-29 13:25:00,131.01,131.01,130.82,130.84,9079.0,117.0389,117.0389,116.8692,116.8871,9079.0
2019-10-29 13:30:00,130.84,130.89,130.81,130.89,7200.0,116.8871,116.9317,116.8603,116.9317,7200.0
2019-10-29 13:35:00,130.85,131.07,130.82,131.0,17080.0,116.896,117.0925,116.8692,117.03,17080.0
2019-10-29 13:40:00,130.97,131.04,130.96,130.96,5195.0,117.0032,117.0657,116.9943,116.9943,5195.0
2019-10-29 13:45:00,130.97,131.02,130.94,130.97,4142.0,117.0032,117.0479,116.9764,117.0032,4142.0
2019-10-29 13:50:00,130.97,130.97,130.93,130.93,5942.0,117.0032,117.0032,116.9675,116.9675,5942.0
2019-10-29 13:55:00,130.93,130.96,130.78,130.78,4461.0,116.9675,116.9943,116.8335,116.8335,4461.0
2019-10-29 14:00:00,130.78,130.83,130.63,130.69,6700.0,116.8335,116.8781,116.6995,116.7531,6700.0
2019-10-29 14:05:00,130.7,130.7,130.63,130.68,4716.0,116.762,116.762,116.6995,116.7441,4716.0
2019-10-29 14:10:00,130.66,130.71,130.54,130.61,8907.0,116.7263,116.7709,116.6191,116.6816,8907.0
2019-10-29 14:15:00,130.63,130.68,130.59,130.61,6442.0,116.6995,116.7441,116.6637,116.6816,6442.0
2019-10-29 14:20:00,130.59,130.68,130.51,130.57,5234.0,116.6637,116.7441,116.5923,116.6459,5234.0
2019-10-29 14:25:00,130.6,130.64,130.52,130.58,6268.0,116.6727,116.7084,116.6012,116.6548,6268.0
2019-10-29 14:30:00,130.58,130.68,130.58,130.64,8371.0,116.6548,116.7441,116.6548,116.7084,8371.0
2019-10-29 14:35:00,130.63,130.72,130.6,130.66,11395.0,116.6995,116.7799,116.6727,116.7263,11395.0
2019-10-29 14:40:00,130.65,130.65,130.51,130.53,9528.0,116.7173,116.7173,116.5923,116.6101,9528.0
2019-10-29 14:45:00,130.53,130.64,130.48,130.64,10788.0,116.6101,116.7084,116.5655,116.7084,10788.0
2019-10-29 14:50:00,130.62,130.76,130.62,130.74,4808.0,116.6905,116.8156,116.6905,116.7977,4808.0
2019-10-29 14:55:00,130.73,130.74,130.68,130.7,12765.0,116.7888,116.7977,116.7441,116.762,12765.0
2019-10-29 15:00:00,130.7,130.73,130.67,130.7,11096.0,116.762,116.7888,116.7352,116.762,11096.0
2019-10-29 15:05:00,130.71,130.75,130.68,130.69,16126.0,116.7709,116.8067,116.7441,116.7531,16126.0
2019-10-29 15:10:00,130.68,130.78,130.68,130.73,33833.0,116.7441,116.8335,116.7441,116.7888,33833.0
2019-10-29 15:15:00,130.73,130.82,130.69,130.78,17900.0,116.7888,116.8692,116.7531,116.8335,17900.0
2019-10-29 15:20:00,130.79,130.83,130.77,130.82,17426.0,116.8424,116.8781,116.8245,116.8692,17426.0
2019-10-29 15:25:00,130.81,130.83,130.78,130.82,11298.0,116.8603,116.8781,116.8335,116.8692,11298.0
2019-10-29 15:30:00,130.82,130.84,130.72,130.73,12388.0,116.8692,116.8871,116.7799,116.7888,12388.0
2019-10-29 15:35:00,130.72,130.73,130.66,130.7,17177.0,116.7799,116.7888,116.7263,116.762,17177.0
2019-10-29 15:40:00,130.71,130.81,130.69,130.77,17241.0,116.7709,116.8603,116.7531,116.8245,17241.0
2019-10-29 15:45:00,130.75,130.88,130.69,130.87,30068.0,116.8067,116.9228,116.7531,116.9139,30068.0
2019-10-29 15:50:00,130.88,130.92,130.8,130.86,62910.0,116.9228,116.9585,116.8513,116.9049,62910.0
2019-10-29 15:55:00,130.87,130.95,130.7,130.74,91646.0,116.9139,116.9853,116.762,116.7977,91646.0
2019-10-30 09:30:00,131.06,131.06,130.31,130.49,23236.0,117.0836,117.0836,116.4136,116.5744,23236.0
2019-10-30 09:35:00,130.47,130.51,130.07,130.4,13781.0,116.5565,116.5923,116.1992,116.494,13781.0
2019-10-30 09:40:00,130.37,130.48,130.19,130.24,9773.0,116.4672,116.5655,116.3064,116.351,9773.0
2019-10-30 09:45:00,130.21,130.51,130.08,130.5,8888.0,116.3242,116.5923,116.2081,116.5833,8888.0
2019-10-30 09:50:00,130.47,130.51,130.28,130.33,8870.0,116.5565,116.5923,116.3868,116.4314,8870.0
2019-10-30 09:55:00,130.31,130.5,130.27,130.45,7597.0,116.4136,116.5833,116.3778,116.5386,7597.0
2019-10-30 10:00:00,130.42,130.55,130.12,130.46,21462.0,116.5118,116.628,116.2438,116.5476,21462.0
2019-10-30 10:05:00,130.55,130.59,130.45,130.45,9370.0,116.628,116.6637,116.5386,116.5386,9370.0
2019-10-30 10:10:00,130.44,130.5,130.3,130.35,7685.0,116.5297,116.5833,116.4046,116.4493,7685.0
2019-10-30 10:15:00,130.4,130.58,130.4,130.56,9206.0,116.494,116.6548,116.494,116.6369,9206.0
2019-10-30 10:20:00,130.56,130.64,130.51,130.58,13326.0,116.6369,116.7084,116.5923,116.6548,13326.0
2019-10-30 10:25:00,130.55,130.63,130.48,130.5,8301.0,116.628,116.6995,116.5655,116.5833,8301.0
2019-10-30 10:30:00,130.49,130.64,130.49,130.56,36770.0,116.5744,116.7084,116.5744,116.6369,36770.0
2019-10-30 10:35:00,130.56,130.69,130.54,130.57,25073.0,116.6369,116.7531,116.6191,116.6459,25073.0
2019-10-30 10:40:00,130.55,130.88,130.48,130.85,27900.0,116.628,116.9228,116.5655,116.896,27900.0
2019-10-30 10:45:00,130.87,131.05,130.87,131.01,8102.0,116.9139,117.0747,116.9139,117.0389,8102.0
2019-10-30 10:50:00,131.03,131.08,130.92,131.0,9651.0,117.0568,117.1015,116.9585,117.03,9651.0
2019-10-30 10:55:00,131.0,131.09,130.96,131.0,6494.0,117.03,117.1104,116.9943,117.03,6494.0
2019-10-30 11:00:00,130.99,131.03,130.86,130.96,9198.0,117.0211,117.0568,116.9049,116.9943,9198.0
2019-10-30 11:05:00,130.97,130.98,130.78,130.87,35636.0,117.0032,117.0121,116.8335,116.9139,35636.0
2019-10-30 11:10:00,130.86,131.0,130.83,130.85,11127.0,116.9049,117.03,116.8781,116.896,11127.0
2019-10-30 11:15:00,130.83,130.93,130.83,130.86,7997.0,116.8781,116.9675,116.8781,116.9049,7997.0
2019-10-30 11:20:00,130.86,130.89,130.76,130.87,17328.0,116.9049,116.9317,116.8156,116.9139,17328.0
2019-10-30 11:25:00,130.86,130.96,130.86,130.95,7799.0,116.9049,116.9943,116.9049,116.9853,7799.0
2019-10-30 11:30:00,130.96,131.03,130.95,131.0,9603.0,116.9943,117.0568,116.9853,117.03,9603.0
2019-10-30 11:35:00,130.99,131.03,130.96,130.99,9128.0,117.0211,117.0568,116.9943,117.0211,9128.0
2019-10-30 11:40:00,131.0,131.05,130.94,130.97,7530.0,117.03,117.0747,116.9764,117.0032,7530.0
2019-10-30 11:45:00,130.96,131.01,130.87,130.97,8922.0,116.9943,117.0389,116.9139,117.0032,8922.0
2019-10-30 11:50:00,131.0,131.01,130.95,131.01,8941.0,117.03,117.0389,116.9853,117.0389,8941.0
2019-10-30 11:55:00,131.0,131.09,130.94,130.96,9818.0,117.03,117.1104,116.9764,116.9943,9818.0
2019-10-30 12:00:00,130.96,131.02,130.9,130.97,6646.0,116.9943,117.0479,116.9407,117.0032,6646.0
2019-10-30 12:05:00,130.97,131.02,130.95,130.96,7813.0,117.0032,117.0479,116.9853,116.9943,7813.0
2019-10-30 12:10:00,130.95,131.03,130.95,131.0,10189.0,116.9853,117.0568,116.9853,117.03,10189.0
2019-10-30 12:15:00,131.0,131.05,130.93,131.02,11513.0,117.03,117.0747,116.9675,117.0479,11513.0
2019-10-30 12:20:00,131.01,131.05,130.95,131.01,21072.0,117.0389,117.0747,116.9853,117.0389,21072.0
2019-10-30 12:25:00,131.02,131.21,131.0,131.21,10646.0,117.0479,117.2176,117.03,117.2176,10646.0
2019-10-30 12:30:00,131.22,131.33,131.22,131.3,7149.0,117.2265,117.3248,117.2265,117.298,7149.0
2019-10-30 12:35:00,131.3,131.43,131.28,131.41,7404.0,117.298,117.4141,117.2801,117.3963,7404.0
2019-10-30 12:40:00,131.4,131.59,131.39,131.54,8346.0,117.3873,117.5571,117.3784,117.5124,8346.0
2019-10-30 12:45:00,131.53,131.54,131.37,131.42,11185.0,117.5035,117.5124,117.3605,117.4052,11185.0
2019-10-30 12:50:00,131.39,131.42,131.25,131.29,3800.0,117.3784,117.4052,117.2533,117.2891,3800.0
2019-10-30 12:55:00,131.27,131.3,131.1,131.11,4315.0,117.2712,117.298,117.1193,117.1283,4315.0
2019-10-30 13:00:00,131.11,131.13,131.04,131.09,10518.0,117.1283,117.1461,117.0657,117.1104,10518.0
2019-10-30 13:05:00,131.08,131.26,131.0,131.19,9790.0,117.1015,117.2623,117.03,117.1997,9790.0
2019-10-30 13:10:00,131.18,131.18,131.06,131.15,11712.0,117.1908,117.1908,117.0836,117.164,11712.0
2019-10-30 13:15:00,131.14,131.16,131.06,131.09,9662.0,117.1551,117.1729,117.0836,117.1104,9662.0
2019-10-30 13:20:00,131.09,131.28,131.09,131.28,7589.0,117.1104,117.2801,117.1104,117.2801,7589.0
2019-10-30 13:25:00,131.32,131.32,131.19,131.23,7847.0,117.3159,117.3159,117.1997,117.2355,7847.0
2019-10-30 13:30:00,131.19,131.19,131.07,131.15,10510.0,117.1997,117.1997,117.0925,117.164,10510.0
2019-10-30 13:35:00,131.16,131.3,131.16,131.3,6570.0,117.1729,117.298,117.1729,117.298,6570.0
2019-10-30 13:40:00,131.28,131.36,131.23,131.35,9496.0,117.2801,117.3516,117.2355,117.3427,9496.0
2019-10-30 13:45:00,131.32,131.47,131.25,131.25,13503.0,117.3159,117.4499,117.2533,117.2533,13503.0
2019-10-30 13:50:00,131.25,131.41,131.22,131.4,6051.0,117.2533,117.3963,117.2265,117.3873,6051.0
2019-10-30 13:55:00,131.4,131.48,130.97,131.2,9592.0,117.3873,117.4588,117.0032,117.2087,9592.0
2019-10-30 14:00:00,131.09,131.41,131.05,131.4,20063.0,117.1104,117.3963,117.0747,117.3873,20063.0
2019-10-30 14:05:00,131.4,131.51,131.28,131.51,12203.0,117.3873,117.4856,117.2801,117.4856,12203.0
2019-10-30 14:10:00,131.49,131.67,131.45,131.65,13557.0,117.4677,117.6285,117.432,117.6107,13557.0
2019-10-30 14:15:00,131.65,131.67,131.46,131.58,24922.0,117.6107,117.6285,117.4409,117.5481,24922.0
2019-10-30 14:20:00,131.6,131.62,131.44,131.51,10646.0,117.566,117.5839,117.4231,117.4856,10646.0
2019-10-30 14:25:00,131.52,131.55,131.46,131.46,8785.0,117.4945,117.5213,117.4409,117.4409,8785.0
2019-10-30 14:30:00,131.44,131.52,131.27,131.28,16869.0,117.4231,117.4945,117.2712,117.2801,16869.0
2019-10-30 14:35:00,131.3,131.49,131.18,131.2,10809.0,117.298,117.4677,117.1908,117.2087,10809.0
2019-10-30 14:40:00,131.26,131.58,131.26,131.53,9573.0,117.2623,117.5481,117.2623,117.5035,9573.0
2019-10-30 14:45:00,131.57,131.65,131.48,131.53,9348.0,117.5392,117.6107,117.4588,117.5035,9348.0
2019-10-30 14:50:00,131.58,131.87,131.56,131.7,14224.0,117.5481,117.8072,117.5303,117.6553,14224.0
2019-10-30 14:55:00,131.7,131.79,131.67,131.72,9141.0,117.6553,117.7357,117.6285,117.6732,9141.0
2019-10-30 15:00:00,131.73,131.86,131.69,131.77,10372.0,117.6821,117.7983,117.6464,117.7179,10372.0
2019-10-30 15:05:00,131.79,131.84,131.76,131.83,20614.0,117.7357,117.7804,117.7089,117.7715,20614.0
2019-10-30 15:10:00,131.84,131.9,131.84,131.85,9741.0,117.7804,117.834,117.7804,117.7894,9741.0
2019-10-30 15:15:00,131.85,131.95,131.85,131.92,10679.0,117.7894,117.8787,117.7894,117.8519,10679.0
2019-10-30 15:20:00,131.93,132.23,131.93,132.13,15682.0,117.8608,118.1288,117.8608,118.0395,15682.0
2019-10-30 15:25:00,132.1,132.17,131.98,132.02,12486.0,118.0127,118.0752,117.9055,117.9412,12486.0
2019-10-30 15:30:00,132.0,132.06,131.95,132.0,18666.0,117.9234,117.977,117.8787,117.9234,18666.0
2019-10-30 15:35:00,131.99,132.02,131.87,131.91,18127.0,117.9144,117.9412,117.8072,117.843,18127.0
2019-10-30 15:40:00,131.91,132.02,131.9,131.92,18516.0,117.843,117.9412,117.834,117.8519,18516.0
2019-10-30 15:45:00,131.91,132.03,131.91,131.93,28490.0,117.843,117.9502,117.843,117.8608,28490.0
2019-10-30 15:50:00,131.94,132.06,131.93,132.04,58647.0,117.8698,117.977,117.8608,117.9591,58647.0
2019-10-30 15:55:00,132.04,132.13,131.9,131.98,132819.0,117.9591,118.0395,117.834,117.9055,132819.0
2019-10-31 09:30:00,131.92,132.45,131.71,132.27,22341.0,117.8519,118.3254,117.6643,118.1646,22341.0
2019-10-31 09:35:00,132.19,133.04,132.13,132.78,39142.0,118.0931,118.8524,118.0395,118.6202,39142.0
2019-10-31 09:40:00,132.83,133.0,132.46,132.63,26105.0,118.6648,118.8167,118.3343,118.4862,26105.0
2019-10-31 09:45:00,132.69,132.76,132.5,132.5,20675.0,118.5398,118.6023,118.37,118.37,20675.0
2019-10-31 09:50:00,132.52,132.53,132.17,132.34,12925.0,118.3879,118.3968,118.0752,118.2271,12925.0
2019-10-31 09:55:00,132.36,132.56,132.21,132.48,6973.0,118.245,118.4236,118.111,118.3522,6973.0
2019-10-31 10:00:00,132.53,132.56,132.4,132.45,20921.0,118.3968,118.4236,118.2807,118.3254,20921.0
2019-10-31 10:05:00,132.5,132.69,132.48,132.65,13286.0,118.37,118.5398,118.3522,118.504,13286.0
2019-10-31 10:10:00,132.71,132.74,132.32,132.62,10736.0,118.5576,118.5844,118.2092,118.4772,10736.0
2019-10-31 10:15:00,132.62,132.64,132.43,132.62,14678.0,118.4772,118.4951,118.3075,118.4772,14678.0
2019-10-31 10:20:00,132.6,132.71,132.45,132.52,20568.0,118.4594,118.5576,118.3254,118.3879,20568.0
2019-10-31 10:25:00,132.56,132.58,132.3,132.35,37808.0,118.4236,118.4415,118.1914,118.236,37808.0
2019-10-31 10:30:00,132.25,132.27,131.61,131.61,10338.0,118.1467,118.1646,117.5749,117.5749,10338.0
2019-10-31 10:35:00,131.63,131.82,131.57,131.66,23821.0,117.5928,117.7626,117.5392,117.6196,23821.0
2019-10-31 10:40:00,131.65,132.1,131.58,132.07,28278.0,117.6107,118.0127,117.5481,117.9859,28278.0
2019-10-31 10:45:00,132.07,132.08,131.95,132.02,21744.0,117.9859,117.9948,117.8787,117.9412,21744.0
2019-10-31 10:50:00,132.02,132.1,131.86,131.94,108450.0,117.9412,118.0127,117.7983,117.8698,108450.0
2019-10-31 10:55:00,131.95,132.01,131.81,131.96,13598.0,117.8787,117.9323,117.7536,117.8876,13598.0
2019-10-31 11:00:00,131.98,132.41,131.98,132.36,26208.0,117.9055,118.2896,117.9055,118.245,26208.0
2019-10-31 11:05:00,132.34,132.4,132.23,132.31,11189.0,118.2271,118.2807,118.1288,118.2003,11189.0
2019-10-31 11:10:00,132.29,132.3,132.1,132.18,10420.0,118.1824,118.1914,118.0127,118.0842,10420.0
2019-10-31 11:15:00,132.2,132.21,131.91,131.97,25987.0,118.102,118.111,117.843,117.8966,25987.0
2019-10-31 11:20:00,131.98,132.16,131.95,132.09,7492.0,117.9055,118.0663,117.8787,118.0038,7492.0
2019-10-31 11:25:00,132.12,132.16,131.85,131.88,30814.0,118.0306,118.0663,117.7894,117.8162,30814.0
2019-10-31 11:30:00,131.86,131.98,131.76,131.77,8872.0,117.7983,117.9055,117.7089,117.7179,8872.0
2019-10-31 11:35:00,131.71,131.89,131.64,131.85,8270.0,117.6643,117.8251,117.6017,117.7894,8270.0
2019-10-31 11:40:00,131.91,131.91,131.68,131.69,7595.0,117.843,117.843,117.6375,117.6464,7595.0
2019-10-31 11:45:00,131.7,131.7,131.4,131.46,13977.0,117.6553,117.6553,117.3873,117.4409,13977.0
2019-10-31 11:50:00,131.44,131.62,131.42,131.62,12351.0,117.4231,117.5839,117.4052,117.5839,12351.0
2019-10-31 11:55:00,131.66,131.74,131.51,131.51,5411.0,117.6196,117.6911,117.4856,117.4856,5411.0
2019-10-31 12:00:00,131.49,131.51,131.07,131.12,28321.0,117.4677,117.4856,117.0925,117.1372,28321.0
2019-10-31 12:05:00,131.11,131.15,131.01,131.15,29762.0,117.1283,117.164,117.0389,117.164,29762.0
2019-10-31 12:10:00,131.09,131.29,131.06,131.27,12225.0,117.1104,117.2891,117.0836,117.2712,12225.0
2019-10-31 12:15:00,131.28,131.28,131.02,131.03,19425.0,117.2801,117.2801,117.0479,117.0568,19425.0
2019-10-31 12:20:00,131.0,131.13,130.96,131.06,8916.0,117.03,117.1461,116.9943,117.0836,8916.0
2019-10-31 12:25:00,131.09,131.17,131.09,131.16,3101.0,117.1104,117.1819,117.1104,117.1729,3101.0
2019-10-31 12:30:00,131.15,131.18,131.06,131.09,8770.0,117.164,117.1908,117.0836,117.1104,8770.0
2019-10-31 12:35:00,131.11,131.26,131.07,131.14,9302.0,117.1283,117.2623,117.0925,117.1551,9302.0
2019-10-31 12:40:00,131.14,131.14,130.89,131.0,12756.0,117.1551,117.1551,116.9317,117.03,12756.0
2019-10-31 12:45:00,131.04,131.06,130.99,131.05,6450.0,117.0657,117.0836,117.0211,117.0747,6450.0
2019-10-31 12:50:00,131.03,131.1,130.99,131.1,5392.0,117.0568,117.1193,117.0211,117.1193,5392.0
2019-10-31 12:55:00,131.11,131.16,131.06,131.15,8189.0,117.1283,117.1729,117.0836,117.164,8189.0
2019-10-31 13:00:00,131.15,131.15,131.0,131.13,12783.0,117.164,117.164,117.03,117.1461,12783.0
2019-10-31 13:05:00,131.07,131.19,131.05,131.18,15481.0,117.0925,117.1997,117.0747,117.1908,15481.0
2019-10-31 13:10:00,131.18,131.23,131.04,131.07,9958.0,117.1908,117.2355,117.0657,117.0925,9958.0
2019-10-31 13:15:00,131.08,131.08,130.98,131.01,6612.0,117.1015,117.1015,117.0121,117.0389,6612.0
2019-10-31 13:20:00,131.05,131.09,130.97,131.03,6200.0,117.0747,117.1104,117.0032,117.0568,6200.0
2019-10-31 13:25:00,131.03,131.13,131.0,131.11,7503.0,117.0568,117.1461,117.03,117.1283,7503.0
2019-10-31 13:30:00,131.11,131.21,131.1,131.19,5190.0,117.1283,117.2176,117.1193,117.1997,5190.0
2019-10-31 13:35:00,131.18,131.27,131.18,131.21,5898.0,117.1908,117.2712,117.1908,117.2176,5898.0
2019-10-31 13:40:00,131.25,131.29,131.23,131.28,7091.0,117.2533,117.2891,117.2355,117.2801,7091.0
2019-10-31 13:45:00,131.29,131.33,131.23,131.25,9581.0,117.2891,117.3248,117.2355,117.2533,9581.0
2019-10-31 13:50:00,131.28,131.35,131.26,131.35,9238.0,117.2801,117.3427,117.2623,117.3427,9238.0
2019-10-31 13:55:00,131.35,131.43,131.3,131.3,7944.0,117.3427,117.4141,117.298,117.298,7944.0
2019-10-31 14:00:00,131.3,131.33,131.16,131.21,35528.0,117.298,117.3248,117.1729,117.2176,35528.0
2019-10-31 14:05:00,131.22,131.25,131.19,131.22,10723.0,117.2265,117.2533,117.1997,117.2265,10723.0
2019-10-31 14:10:00,131.22,131.28,131.17,131.25,9668.0,117.2265,117.2801,117.1819,117.2533,9668.0
2019-10-31 14:15:00,131.26,131.3,131.11,131.12,11954.0,117.2623,117.298,117.1283,117.1372,11954.0
2019-10-31 14:20:00,131.13,131.25,131.1,131.25,10921.0,117.1461,117.2533,117.1193,117.2533,10921.0
2019-10-31 14:25:00,131.25,131.38,131.24,131.3,11225.0,117.2533,117.3695,117.2444,117.298,11225.0
2019-10-31 14:30:00,131.3,131.48,131.29,131.38,15286.0,117.298,117.4588,117.2891,117.3695,15286.0
2019-10-31 14:35:00,131.39,131.47,131.37,131.37,15275.0,117.3784,117.4499,117.3605,117.3605,15275.0
2019-10-31 14:40:00,131.35,131.36,131.26,131.3,19218.0,117.3427,117.3516,117.2623,117.298,19218.0
2019-10-31 14:45:00,131.28,131.38,131.13,131.35,37345.0,117.2801,117.3695,117.1461,117.3427,37345.0
2019-10-31 14:50:00,131.36,131.42,131.3,131.37,18536.0,117.3516,117.4052,117.298,117.3605,18536.0
2019-10-31 14:55:00,131.38,131.45,131.36,131.44,13332.0,117.3695,117.432,117.3516,117.4231,13332.0
2019-10-31 15:00:00,131.45,131.57,131.4,131.57,13569.0,117.432,117.5392,117.3873,117.5392,13569.0
2019-10-31 15:05:00,131.56,131.62,131.52,131.55,16810.0,117.5303,117.5839,117.4945,117.5213,16810.0
2019-10-31 15:10:00,131.55,131.68,131.55,131.63,21363.0,117.5213,117.6375,117.5213,117.5928,21363.0
2019-10-31 15:15:00,131.64,131.78,131.61,131.76,25277.0,117.6017,117.7268,117.5749,117.7089,25277.0
2019-10-31 15:20:00,131.77,131.78,131.68,131.69,40387.0,117.7179,117.7268,117.6375,117.6464,40387.0
2019-10-31 15:25:00,131.7,131.77,131.68,131.76,29242.0,117.6553,117.7179,117.6375,117.7089,29242.0
2019-10-31 15:30:00,131.76,131.93,131.75,131.89,31376.0,117.7089,117.8608,117.7,117.8251,31376.0
2019-10-31 15:35:00,131.89,131.89,131.63,131.71,36166.0,117.8251,117.8251,117.5928,117.6643,36166.0
2019-10-31 15:40:00,131.71,131.73,131.52,131.56,43298.0,117.6643,117.6821,117.4945,117.5303,43298.0
2019-10-31 15:45:00,131.57,131.59,131.47,131.47,39923.0,117.5392,117.5571,117.4499,117.4499,39923.0
2019-10-31 15:50:00,131.46,131.51,131.38,131.42,86215.0,117.4409,117.4856,117.3695,117.4052,86215.0
2019-10-31 15:55:00,131.42,131.83,131.32,131.76,193236.0,117.4052,117.7715,117.3159,117.7089,193236.0
2019-11-01 09:30:00,132.79,134.14,132.72,132.72,71828.0,118.6291,119.8351,118.5666,118.5666,71828.0
2019-11-01 09:35:00,132.58,133.29,132.55,132.75,15778.0,118.4415,119.0758,118.4147,118.5934,15778.0
2019-11-01 09:40:00,132.84,133.43,132.72,133.42,59112.0,118.6738,119.2009,118.5666,119.1919,59112.0
2019-11-01 09:45:00,133.38,133.42,132.82,132.82,21382.0,119.1562,119.1919,118.6559,118.6559,21382.0
2019-11-01 09:50:00,132.74,133.37,132.73,133.19,15606.0,118.5844,119.1473,118.5755,118.9865,15606.0
2019-11-01 09:55:00,133.25,133.25,133.04,133.14,18772.0,119.0401,119.0401,118.8524,118.9418,18772.0
2019-11-01 10:00:00,133.15,133.33,133.03,133.14,29931.0,118.9507,119.1115,118.8435,118.9418,29931.0
2019-11-01 10:05:00,133.11,133.46,133.06,133.42,18180.0,118.915,119.2277,118.8703,119.1919,18180.0
2019-11-01 10:10:00,133.42,133.49,133.13,133.3,28263.0,119.1919,119.2545,118.9329,119.0847,28263.0
2019-11-01 10:15:00,133.26,133.37,133.13,133.29,19503.0,119.049,119.1473,118.9329,119.0758,19503.0
2019-11-01 10:20:00,133.35,133.4,133.16,133.31,32112.0,119.1294,119.1741,118.9597,119.0937,32112.0
2019-11-01 10:25:00,133.3,133.43,133.23,133.42,19406.0,119.0847,119.2009,119.0222,119.1919,19406.0
2019-11-01 10:30:00,133.47,133.48,132.89,133.0,24237.0,119.2366,119.2455,118.7184,118.8167,24237.0
2019-11-01 10:35:00,132.96,133.0,132.83,133.0,14596.0,118.781,118.8167,118.6648,118.8167,14596.0
2019-11-01 10:40:00,132.98,133.07,132.73,132.8,22461.0,118.7988,118.8792,118.5755,118.638,22461.0
2019-11-01 10:45:00,132.82,132.86,132.68,132.73,15293.0,118.6559,118.6916,118.5308,118.5755,15293.0
2019-11-01 10:50:00,132.75,133.13,132.71,133.1,18502.0,118.5934,118.9329,118.5576,118.906,18502.0
2019-11-01 10:55:00,133.1,133.17,133.07,133.08,11202.0,118.906,118.9686,118.8792,118.8882,11202.0
2019-11-01 11:00:00,133.12,133.19,132.98,133.05,23291.0,118.9239,118.9865,118.7988,118.8614,23291.0
2019-11-01 11:05:00,133.05,133.26,133.04,133.2,15052.0,118.8614,119.049,118.8524,118.9954,15052.0
2019-11-01 11:10:00,133.19,133.22,133.1,133.14,16305.0,118.9865,119.0133,118.906,118.9418,16305.0
2019-11-01 11:15:00,133.11,133.28,133.11,133.26,17879.0,118.915,119.0669,118.915,119.049,17879.0
2019-11-01 11:20:00,133.28,133.35,133.2,133.35,20003.0,119.0669,119.1294,118.9954,119.1294,20003.0
2019-11-01 11:25:00,133.33,133.42,133.32,133.41,22923.0,119.1115,119.1919,119.1026,119.183,22923.0
2019-11-01 11:30:00,133.39,133.39,133.19,133.19,10964.0,119.1651,119.1651,118.9865,118.9865,10964.0
2019-11-01 11:35:00,133.21,133.23,132.87,132.97,14199.0,119.0043,119.0222,118.7006,118.7899,14199.0
2019-11-01 11:40:00,132.97,133.19,132.97,133.12,18760.0,118.7899,118.9865,118.7899,118.9239,18760.0
2019-11-01 11:45:00,133.14,133.24,133.13,133.17,11461.0,118.9418,119.0311,118.9329,118.9686,11461.0
2019-11-01 11:50:00,133.17,133.23,133.1,133.14,17420.0,118.9686,119.0222,118.906,118.9418,17420.0
2019-11-01 11:55:00,133.14,133.15,133.01,133.01,15984.0,118.9418,118.9507,118.8256,118.8256,15984.0
2019-11-01 12:00:00,133.01,133.07,132.88,133.02,17208.0,118.8256,118.8792,118.7095,118.8346,17208.0
2019-11-01 12:05:00,133.02,133.04,132.94,132.98,16044.0,118.8346,118.8524,118.7631,118.7988,16044.0
2019-11-01 12:10:00,132.98,132.98,132.62,132.77,102793.0,118.7988,118.7988,118.4772,118.6112,102793.0
2019-11-01 12:15:00,132.78,133.08,132.77,133.08,35694.0,118.6202,118.8882,118.6112,118.8882,35694.0
2019-11-01 12:20:00,133.05,133.36,133.05,133.3,76330.0,118.8614,119.1383,118.8614,119.0847,76330.0
2019-11-01 12:25:00,133.3,133.42,133.26,133.38,20994.0,119.0847,119.1919,119.049,119.1562,20994.0
2019-11-01 12:30:00,133.38,133.43,133.31,133.41,24708.0,119.1562,119.2009,119.0937,119.183,24708.0
2019-11-01 12:35:00,133.4,133.4,133.26,133.31,17892.0,119.1741,119.1741,119.049,119.0937,17892.0
2019-11-01 12:40:00,133.29,133.37,133.25,133.32,41832.0,119.0758,119.1473,119.0401,119.1026,41832.0
2019-11-01 12:45:00,133.31,133.34,133.24,133.24,12773.0,119.0937,119.1205,119.0311,119.0311,12773.0
2019-11-01 12:50:00,133.23,133.24,133.13,133.18,10163.0,119.0222,119.0311,118.9329,118.9775,10163.0
2019-11-01 12:55:00,133.19,133.21,133.08,133.21,27564.0,118.9865,119.0043,118.8882,119.0043,27564.0
2019-11-01 13:00:00,133.22,133.51,133.21,133.49,28788.0,119.0133,119.2723,119.0043,119.2545,28788.0
2019-11-01 13:05:00,133.49,133.76,133.41,133.73,53251.0,119.2545,119.4957,119.183,119.4689,53251.0
2019-11-01 13:10:00,133.74,133.8,133.64,133.73,18461.0,119.4778,119.5314,119.3885,119.4689,18461.0
2019-11-01 13:15:00,133.78,133.85,133.62,133.62,15824.0,119.5135,119.5761,119.3706,119.3706,15824.0
2019-11-01 13:20:00,133.65,133.75,133.65,133.74,13978.0,119.3974,119.4867,119.3974,119.4778,13978.0
2019-11-01 13:25:00,133.73,133.81,133.66,133.81,19747.0,119.4689,119.5403,119.4063,119.5403,19747.0
2019-11-01 13:30:00,133.81,133.86,133.76,133.86,15957.0,119.5403,119.585,119.4957,119.585,15957.0
2019-11-01 13:35:00,133.87,133.97,133.87,133.95,28714.0,119.5939,119.6833,119.5939,119.6654,28714.0
2019-11-01 13:40:00,133.97,134.04,133.95,133.96,17474.0,119.6833,119.7458,119.6654,119.6743,17474.0
2019-11-01 13:45:00,133.97,134.06,133.86,134.0,16928.0,119.6833,119.7637,119.585,119.7101,16928.0
2019-11-01 13:50:00,133.99,134.06,133.97,134.01,11973.0,119.7011,119.7637,119.6833,119.719,11973.0
2019-11-01 13:55:00,133.99,134.04,133.92,134.0,15532.0,119.7011,119.7458,119.6386,119.7101,15532.0
2019-11-01 14:00:00,133.98,133.99,133.81,133.81,31682.0,119.6922,119.7011,119.5403,119.5403,31682.0
2019-11-01 14:05:00,133.82,133.92,133.82,133.87,15222.0,119.5493,119.6386,119.5493,119.5939,15222.0
2019-11-01 14:10:00,133.88,133.92,133.74,133.78,14938.0,119.6029,119.6386,119.4778,119.5135,14938.0
2019-11-01 14:15:00,133.76,133.76,133.58,133.61,21836.0,119.4957,119.4957,119.3349,119.3617,21836.0
2019-11-01 14:20:00,133.59,133.68,133.54,133.65,21420.0,119.3438,119.4242,119.2991,119.3974,21420.0
2019-11-01 14:25:00,133.64,133.78,133.62,133.72,21751.0,119.3885,119.5135,119.3706,119.4599,21751.0
2019-11-01 14:30:00,133.74,133.82,133.69,133.7,26669.0,119.4778,119.5493,119.4331,119.4421,26669.0
2019-11-01 14:35:00,133.69,133.7,133.61,133.64,18805.0,119.4331,119.4421,119.3617,119.3885,18805.0
2019-11-01 14:40:00,133.65,133.88,133.65,133.8,36157.0,119.3974,119.6029,119.3974,119.5314,36157.0
2019-11-01 14:45:00,133.81,133.9,133.79,133.87,18610.0,119.5403,119.6207,119.5225,119.5939,18610.0
2019-11-01 14:50:00,133.87,133.98,133.86,133.96,30325.0,119.5939,119.6922,119.585,119.6743,30325.0
2019-11-01 14:55:00,133.94,134.0,133.93,133.95,22766.0,119.6565,119.7101,119.6475,119.6654,22766.0
2019-11-01 15:00:00,133.97,133.99,133.87,133.9,30097.0,119.6833,119.7011,119.5939,119.6207,30097.0
2019-11-01 15:05:00,133.89,133.92,133.8,133.88,26303.0,119.6118,119.6386,119.5314,119.6029,26303.0
2019-11-01 15:10:00,133.88,134.05,133.88,134.02,30477.0,119.6029,119.7547,119.6029,119.7279,30477.0
2019-11-01 15:15:00,134.02,134.02,133.89,133.91,24461.0,119.7279,119.7279,119.6118,119.6297,24461.0
2019-11-01 15:20:00,133.9,133.91,133.79,133.82,41260.0,119.6207,119.6297,119.5225,119.5493,41260.0
2019-11-01 15:25:00,133.83,133.99,133.82,133.98,22091.0,119.5582,119.7011,119.5493,119.6922,22091.0
2019-11-01 15:30:00,134.0,134.07,133.96,134.0,48916.0,119.7101,119.7726,119.6743,119.7101,48916.0
2019-11-01 15:35:00,134.0,134.15,133.99,134.09,46463.0,119.7101,119.8441,119.7011,119.7905,46463.0
2019-11-01 15:40:00,134.09,134.17,134.03,134.03,48725.0,119.7905,119.8619,119.7369,119.7369,48725.0
2019-11-01 15:45:00,134.03,134.04,133.91,133.94,41089.0,119.7369,119.7458,119.6297,119.6565,41089.0
2019-11-01 15:50:00,133.94,134.01,133.91,134.01,64407.0,119.6565,119.719,119.6297,119.719,64407.0
2019-11-01 15:55:00,134.02,134.21,134.01,134.18,167222.0,119.7279,119.8977,119.719,119.8709,167222.0
2019-11-04 09:30:00,134.52,134.87,134.19,134.48,81035.0,120.1746,120.4873,119.8798,120.1389,81035.0
2019-11-04 09:35:00,134.4,134.59,134.28,134.33,36514.0,120.0674,120.2372,119.9602,120.0049,36514.0
2019-11-04 09:40:00,134.38,134.42,133.82,133.82,49201.0,120.0495,120.0853,119.5493,119.5493,49201.0
2019-11-04 09:45:00,133.79,134.22,133.76,134.0,27989.0,119.5225,119.9066,119.4957,119.7101,27989.0
2019-11-04 09:50:00,134.01,134.4,134.01,134.09,17847.0,119.719,120.0674,119.719,119.7905,17847.0
2019-11-04 09:55:00,134.14,134.15,133.8,133.84,18945.0,119.8351,119.8441,119.5314,119.5671,18945.0
2019-11-04 10:00:00,133.83,133.88,133.78,133.84,41585.0,119.5582,119.6029,119.5135,119.5671,41585.0
2019-11-04 10:05:00,133.86,134.04,133.7,133.74,35461.0,119.585,119.7458,119.4421,119.4778,35461.0
2019-11-04 10:10:00,133.77,133.9,133.68,133.8,19240.0,119.5046,119.6207,119.4242,119.5314,19240.0
2019-11-04 10:15:00,133.8,133.86,133.58,133.76,27836.0,119.5314,119.585,119.3349,119.4957,27836.0
2019-11-04 10:20:00,133.73,133.84,133.65,133.84,23699.0,119.4689,119.5671,119.3974,119.5671,23699.0
2019-11-04 10:25:00,133.81,133.81,133.64,133.75,23231.0,119.5403,119.5403,119.3885,119.4867,23231.0
2019-11-04 10:30:00,133.75,133.75,133.1,133.19,37874.0,119.4867,119.4867,118.906,118.9865,37874.0
2019-11-04 10:35:00,133.19,133.27,132.98,133.2,134103.0,118.9865,119.0579,118.7988,118.9954,134103.0
2019-11-04 10:40:00,133.21,133.46,133.15,133.22,20231.0,119.0043,119.2277,118.9507,119.0133,20231.0
2019-11-04 10:45:00,133.23,133.42,133.15,133.39,10800.0,119.0222,119.1919,118.9507,119.1651,10800.0
2019-11-04 10:50:00,133.38,133.4,133.13,133.15,16755.0,119.1562,119.1741,118.9329,118.9507,16755.0
2019-11-04 10:55:00,133.13,133.19,132.86,133.0,25194.0,118.9329,118.9865,118.6916,118.8167,25194.0
2019-11-04 11:00:00,133.01,133.3,132.97,133.28,14748.0,118.8256,119.0847,118.7899,119.0669,14748.0
2019-11-04 11:05:00,133.3,133.53,133.3,133.46,15135.0,119.0847,119.2902,119.0847,119.2277,15135.0
2019-11-04 11:10:00,133.45,133.65,133.41,133.44,16675.0,119.2187,119.3974,119.183,119.2098,16675.0
2019-11-04 11:15:00,133.45,133.55,133.41,133.43,17766.0,119.2187,119.3081,119.183,119.2009,17766.0
2019-11-04 11:20:00,133.44,133.47,133.25,133.33,145843.0,119.2098,119.2366,119.0401,119.1115,145843.0
2019-11-04 11:25:00,133.3,133.44,133.3,133.35,20971.0,119.0847,119.2098,119.0847,119.1294,20971.0
2019-11-04 11:30:00,133.37,133.45,133.3,133.34,14794.0,119.1473,119.2187,119.0847,119.1205,14794.0
2019-11-04 11:35:00,133.35,133.42,133.16,133.16,18994.0,119.1294,119.1919,118.9597,118.9597,18994.0
2019-11-04 11:40:00,133.13,133.25,133.09,133.14,17421.0,118.9329,119.0401,118.8971,118.9418,17421.0
2019-11-04 11:45:00,133.13,133.19,132.86,132.86,12500.0,118.9329,118.9865,118.6916,118.6916,12500.0
2019-11-04 11:50:00,132.86,132.94,132.74,132.86,20561.0,118.6916,118.7631,118.5844,118.6916,20561.0
2019-11-04 11:55:00,132.85,132.9,132.76,132.87,37867.0,118.6827,118.7274,118.6023,118.7006,37867.0
2019-11-04 12:00:00,132.89,132.91,132.71,132.75,27844.0,118.7184,118.7363,118.5576,118.5934,27844.0
2019-11-04 12:05:00,132.78,132.88,132.75,132.76,13161.0,118.6202,118.7095,118.5934,118.6023,13161.0
2019-11-04 12:10:00,132.75,132.85,132.71,132.82,30672.0,118.5934,118.6827,118.5576,118.6559,30672.0
2019-11-04 12:15:00,132.83,132.89,132.66,132.78,33844.0,118.6648,118.7184,118.513,118.6202,33844.0
2019-11-04 12:20:00,132.76,132.85,132.69,132.79,92204.0,118.6023,118.6827,118.5398,118.6291,92204.0
2019-11-04 12:25:00,132.79,132.91,132.76,132.84,60058.0,118.6291,118.7363,118.6023,118.6738,60058.0
2019-11-04 12:30:00,132.84,133.01,132.83,132.83,51287.0,118.6738,118.8256,118.6648,118.6648,51287.0
2019-11-04 12:35:00,132.82,132.96,132.8,132.91,59125.0,118.6559,118.781,118.638,118.7363,59125.0
2019-11-04 12:40:00,132.88,132.95,132.83,132.93,19595.0,118.7095,118.772,118.6648,118.7542,19595.0
2019-11-04 12:45:00,132.92,132.94,132.73,132.75,28743.0,118.7452,118.7631,118.5755,118.5934,28743.0
2019-11-04 12:50:00,132.75,132.78,132.63,132.67,18320.0,118.5934,118.6202,118.4862,118.5219,18320.0
2019-11-04 12:55:00,132.67,132.75,132.62,132.69,82931.0,118.5219,118.5934,118.4772,118.5398,82931.0
2019-11-04 13:00:00,132.68,132.68,132.36,132.5,25714.0,118.5308,118.5308,118.245,118.37,25714.0
2019-11-04 13:05:00,132.52,132.59,132.46,132.53,10949.0,118.3879,118.4504,118.3343,118.3968,10949.0
2019-11-04 13:10:00,132.53,132.72,132.51,132.72,12873.0,118.3968,118.5666,118.379,118.5666,12873.0
2019-11-04 13:15:00,132.72,132.82,132.7,132.73,10510.0,118.5666,118.6559,118.5487,118.5755,10510.0
2019-11-04 13:20:00,132.74,133.0,132.74,132.94,18535.0,118.5844,118.8167,118.5844,118.7631,18535.0
2019-11-04 13:25:00,132.95,132.99,132.89,132.99,19466.0,118.772,118.8078,118.7184,118.8078,19466.0
2019-11-04 13:30:00,132.99,132.99,132.87,132.87,18139.0,118.8078,118.8078,118.7006,118.7006,18139.0
2019-11-04 13:35:00,132.87,132.95,132.87,132.88,9802.0,118.7006,118.772,118.7006,118.7095,9802.0
2019-11-04 13:40:00,132.89,132.97,132.86,132.92,15670.0,118.7184,118.7899,118.6916,118.7452,15670.0
2019-11-04 13:45:00,132.93,132.94,132.78,132.83,15094.0,118.7542,118.7631,118.6202,118.6648,15094.0
2019-11-04 13:50:00,132.83,132.9,132.77,132.77,19843.0,118.6648,118.7274,118.6112,118.6112,19843.0
2019-11-04 13:55:00,132.77,132.81,132.67,132.72,14266.0,118.6112,118.647,118.5219,118.5666,14266.0
2019-11-04 14:00:00,132.71,132.73,132.62,132.62,17202.0,118.5576,118.5755,118.4772,118.4772,17202.0
2019-11-04 14:05:00,132.61,132.74,132.6,132.63,14550.0,118.4683,118.5844,118.4594,118.4862,14550.0
2019-11-04 14:10:00,132.63,132.69,132.59,132.6,16824.0,118.4862,118.5398,118.4504,118.4594,16824.0
2019-11-04 14:15:00,132.59,132.64,132.52,132.59,17398.0,118.4504,118.4951,118.3879,118.4504,17398.0
2019-11-04 14:20:00,132.6,132.62,132.3,132.34,32730.0,118.4594,118.4772,118.1914,118.2271,32730.0
2019-11-04 14:25:00,132.35,132.4,132.22,132.28,27330.0,118.236,118.2807,118.1199,118.1735,27330.0
2019-11-04 14:30:00,132.26,132.77,132.26,132.74,26184.0,118.1556,118.6112,118.1556,118.5844,26184.0
2019-11-04 14:35:00,132.76,132.81,132.65,132.81,21364.0,118.6023,118.647,118.504,118.647,21364.0
2019-11-04 14:40:00,132.81,132.82,132.63,132.71,30798.0,118.647,118.6559,118.4862,118.5576,30798.0
2019-11-04 14:45:00,132.71,132.75,132.59,132.72,21887.0,118.5576,118.5934,118.4504,118.5666,21887.0
2019-11-04 14:50:00,132.71,132.71,132.59,132.65,26201.0,118.5576,118.5576,118.4504,118.504,26201.0
2019-11-04 14:55:00,132.64,132.73,132.54,132.61,50565.0,118.4951,118.5755,118.4058,118.4683,50565.0
2019-11-04 15:00:00,132.63,132.91,132.56,132.77,53605.0,118.4862,118.7363,118.4236,118.6112,53605.0
2019-11-04 15:05:00,132.77,133.04,132.75,132.99,117183.0,118.6112,118.8524,118.5934,118.8078,117183.0
2019-11-04 15:10:00,133.01,133.12,132.78,132.89,157388.0,118.8256,118.9239,118.6202,118.7184,157388.0
2019-11-04 15:15:00,132.84,132.95,132.67,132.76,66433.0,118.6738,118.772,118.5219,118.6023,66433.0
2019-11-04 15:20:00,132.78,132.78,132.64,132.64,40299.0,118.6202,118.6202,118.4951,118.4951,40299.0
2019-11-04 15:25:00,132.65,132.65,132.49,132.57,42716.0,118.504,118.504,118.3611,118.4326,42716.0
2019-11-04 15:30:00,132.57,132.62,132.35,132.39,90199.0,118.4326,118.4772,118.236,118.2718,90199.0
2019-11-04 15:35:00,132.38,132.38,132.12,132.15,50220.0,118.2628,118.2628,118.0306,118.0574,50220.0
2019-11-04 15:40:00,132.16,132.21,131.96,131.98,83890.0,118.0663,118.111,117.8876,117.9055,83890.0
2019-11-04 15:45:00,131.97,132.0,131.8,131.96,176934.0,117.8966,117.9234,117.7447,117.8876,176934.0
2019-11-04 15:50:00,131.97,132.04,131.75,131.98,195623.0,117.8966,117.9591,117.7,117.9055,195623.0
2019-11-04 15:55:00,132.0,132.0,130.99,131.0,588407.0,117.9234,117.9234,117.0211,117.03,588407.0
2019-11-05 09:30:00,135.08,135.23,133.15,133.73,260719.0,120.6749,120.8089,118.9507,119.4689,260719.0
2019-11-05 09:35:00,133.74,134.7,133.61,134.02,116119.0,119.4778,120.3354,119.3617,119.7279,116119.0
2019-11-05 09:40:00,134.09,134.1,132.35,132.55,130432.0,119.7905,119.7994,118.236,118.4147,130432.0
2019-11-05 09:45:00,132.55,132.65,130.6,130.85,130668.0,118.4147,118.504,116.6727,116.896,130668.0
2019-11-05 09:50:00,130.95,132.85,130.4,132.56,115398.0,116.9853,118.6827,116.494,118.4236,115398.0
2019-11-05 09:55:00,132.84,132.94,131.24,131.8,90770.0,118.6738,118.7631,117.2444,117.7447,90770.0
2019-11-05 10:00:00,131.9,132.39,131.32,131.88,98214.0,117.834,118.2718,117.3159,117.8162,98214.0
2019-11-05 10:05:00,131.91,132.07,131.35,131.41,60506.0,117.843,117.9859,117.3427,117.3963,60506.0
2019-11-05 10:10:00,131.44,131.68,130.85,131.06,45270.0,117.4231,117.6375,116.896,117.0836,45270.0
2019-11-05 10:15:00,131.0,131.14,130.85,130.94,32304.0,117.03,117.1551,116.896,116.9764,32304.0
2019-11-05 10:20:00,130.92,131.04,130.32,130.54,63696.0,116.9585,117.0657,116.4225,116.6191,63696.0
2019-11-05 10:25:00,130.53,131.01,130.49,130.89,52338.0,116.6101,117.0389,116.5744,116.9317,52338.0
2019-11-05 10:30:00,130.85,131.0,130.58,130.72,57951.0,116.896,117.03,116.6548,116.7799,57951.0
2019-11-05 10:35:00,130.72,130.8,128.89,129.22,110900.0,116.7799,116.8513,115.145,115.4398,110900.0
2019-11-05 10:40:00,129.19,129.55,128.71,128.97,76875.0,115.413,115.7346,114.9842,115.2165,76875.0
2019-11-05 10:45:00,128.98,129.22,128.32,128.57,72732.0,115.2254,115.4398,114.6358,114.8591,72732.0
2019-11-05 10:50:00,128.66,128.77,128.23,128.33,163019.0,114.9395,115.0378,114.5554,114.6447,163019.0
2019-11-05 10:55:00,128.44,129.76,128.2,129.63,71214.0,114.743,115.9222,114.5286,115.8061,71214.0
2019-11-05 11:00:00,129.67,129.94,129.2,129.94,77834.0,115.8418,116.083,115.422,116.083,77834.0
2019-11-05 11:05:00,129.98,130.89,129.9,130.74,141348.0,116.1188,116.9317,116.0473,116.7977,141348.0
2019-11-05 11:10:00,130.77,130.89,130.66,130.71,50719.0,116.8245,116.9317,116.7263,116.7709,50719.0
2019-11-05 11:15:00,130.71,130.79,130.3,130.32,86777.0,116.7709,116.8424,116.4046,116.4225,86777.0
2019-11-05 11:20:00,130.33,130.52,129.99,130.42,82314.0,116.4314,116.6012,116.1277,116.5118,82314.0
2019-11-05 11:25:00,130.42,131.14,130.2,130.74,52234.0,116.5118,117.1551,116.3153,116.7977,52234.0
2019-11-05 11:30:00,130.75,130.97,130.57,130.93,28452.0,116.8067,117.0032,116.6459,116.9675,28452.0
2019-11-05 11:35:00,130.92,131.09,130.62,130.72,34324.0,116.9585,117.1104,116.6905,116.7799,34324.0
2019-11-05 11:40:00,130.68,130.94,130.61,130.93,13704.0,116.7441,116.9764,116.6816,116.9675,13704.0
2019-11-05 11:45:00,130.92,131.11,130.87,131.05,30070.0,116.9585,117.1283,116.9139,117.0747,30070.0
2019-11-05 11:50:00,131.03,131.07,130.93,131.02,47627.0,117.0568,117.0925,116.9675,117.0479,47627.0
2019-11-05 11:55:00,131.02,131.06,130.82,130.87,28614.0,117.0479,117.0836,116.8692,116.9139,28614.0
2019-11-05 12:00:00,130.83,131.11,130.73,131.0,78371.0,116.8781,117.1283,116.7888,117.03,78371.0
2019-11-05 12:05:00,131.03,131.04,130.82,130.97,25663.0,117.0568,117.0657,116.8692,117.0032,25663.0
2019-11-05 12:10:00,130.97,130.98,130.52,130.79,28393.0,117.0032,117.0121,116.6012,116.8424,28393.0
2019-11-05 12:15:00,130.79,130.81,130.39,130.4,15964.0,116.8424,116.8603,116.485,116.494,15964.0
2019-11-05 12:20:00,130.43,130.64,130.34,130.58,36384.0,116.5208,116.7084,116.4404,116.6548,36384.0
2019-11-05 12:25:00,130.57,130.97,130.57,130.94,23033.0,116.6459,117.0032,116.6459,116.9764,23033.0
2019-11-05 12:30:00,130.94,130.94,130.68,130.68,17805.0,116.9764,116.9764,116.7441,116.7441,17805.0
2019-11-05 12:35:00,130.66,130.9,130.6,130.9,26103.0,116.7263,116.9407,116.6727,116.9407,26103.0
2019-11-05 12:40:00,130.94,131.05,130.86,131.01,35685.0,116.9764,117.0747,116.9049,117.0389,35685.0
2019-11-05 12:45:00,131.0,131.07,130.87,131.0,48347.0,117.03,117.0925,116.9139,117.03,48347.0
2019-11-05 12:50:00,131.0,131.14,130.85,130.91,77749.0,117.03,117.1551,116.896,116.9496,77749.0
2019-11-05 12:55:00,130.9,131.17,130.88,131.11,40500.0,116.9407,117.1819,116.9228,117.1283,40500.0
2019-11-05 13:00:00,131.1,131.1,130.94,130.99,27928.0,117.1193,117.1193,116.9764,117.0211,27928.0
2019-11-05 13:05:00,130.99,131.2,130.98,131.2,84129.0,117.0211,117.2087,117.0121,117.2087,84129.0
2019-11-05 13:10:00,131.2,131.27,131.08,131.24,12974.0,117.2087,117.2712,117.1015,117.2444,12974.0
2019-11-05 13:15:00,131.24,131.27,131.12,131.24,11011.0,117.2444,117.2712,117.1372,117.2444,11011.0
2019-11-05 13:20:00,131.23,131.35,131.15,131.29,15077.0,117.2355,117.3427,117.164,117.2891,15077.0
2019-11-05 13:25:00,131.29,131.38,131.22,131.24,13582.0,117.2891,117.3695,117.2265,117.2444,13582.0
2019-11-05 13:30:00,131.24,131.31,131.12,131.2,27856.0,117.2444,117.3069,117.1372,117.2087,27856.0
2019-11-05 13:35:00,131.2,131.3,131.14,131.3,27151.0,117.2087,117.298,117.1551,117.298,27151.0
2019-11-05 13:40:00,131.29,131.33,131.22,131.26,26512.0,117.2891,117.3248,117.2265,117.2623,26512.0
2019-11-05 13:45:00,131.26,131.33,131.2,131.3,31943.0,117.2623,117.3248,117.2087,117.298,31943.0
2019-11-05 13:50:00,131.3,131.64,131.3,131.64,22557.0,117.298,117.6017,117.298,117.6017,22557.0
2019-11-05 13:55:00,131.65,131.8,131.59,131.61,26341.0,117.6107,117.7447,117.5571,117.5749,26341.0
2019-11-05 14:00:00,131.61,131.67,131.43,131.53,22741.0,117.5749,117.6285,117.4141,117.5035,22741.0
2019-11-05 14:05:00,131.5,131.55,131.28,131.37,26412.0,117.4767,117.5213,117.2801,117.3605,26412.0
2019-11-05 14:10:00,131.37,131.43,131.32,131.36,17596.0,117.3605,117.4141,117.3159,117.3516,17596.0
2019-11-05 14:15:00,131.38,131.45,131.27,131.36,14931.0,117.3695,117.432,117.2712,117.3516,14931.0
2019-11-05 14:20:00,131.37,131.43,131.29,131.42,18432.0,117.3605,117.4141,117.2891,117.4052,18432.0
2019-11-05 14:25:00,131.41,131.5,131.28,131.45,15106.0,117.3963,117.4767,117.2801,117.432,15106.0
2019-11-05 14:30:00,131.5,131.5,131.29,131.4,15454.0,117.4767,117.4767,117.2891,117.3873,15454.0
2019-11-05 14:35:00,131.41,131.41,131.22,131.27,20716.0,117.3963,117.3963,117.2265,117.2712,20716.0
2019-11-05 14:40:00,131.25,131.3,131.01,131.03,27516.0,117.2533,117.298,117.0389,117.0568,27516.0
2019-11-05 14:45:00,131.04,131.2,130.97,131.19,26018.0,117.0657,117.2087,117.0032,117.1997,26018.0
2019-11-05 14:50:00,131.18,131.56,131.18,131.55,32263.0,117.1908,117.5303,117.1908,117.5213,32263.0
2019-11-05 14:55:00,131.59,132.09,131.57,131.87,32039.0,117.5571,118.0038,117.5392,117.8072,32039.0
2019-11-05 15:00:00,131.84,132.01,131.71,131.95,33622.0,117.7804,117.9323,117.6643,117.8787,33622.0
2019-11-05 15:05:00,131.95,132.1,131.86,132.06,34987.0,117.8787,118.0127,117.7983,117.977,34987.0
2019-11-05 15:10:00,132.07,132.35,131.97,132.33,52977.0,117.9859,118.236,117.8966,118.2182,52977.0
2019-11-05 15:15:00,132.34,132.61,132.3,132.48,89171.0,118.2271,118.4683,118.1914,118.3522,89171.0
2019-11-05 15:20:00,132.42,132.43,132.19,132.41,41999.0,118.2986,118.3075,118.0931,118.2896,41999.0
2019-11-05 15:25:00,132.4,132.49,132.29,132.38,34998.0,118.2807,118.3611,118.1824,118.2628,34998.0
2019-11-05 15:30:00,132.38,132.43,132.14,132.19,72495.0,118.2628,118.3075,118.0484,118.0931,72495.0
2019-11-05 15:35:00,132.2,132.58,132.19,132.57,46220.0,118.102,118.4415,118.0931,118.4326,46220.0
2019-11-05 15:40:00,132.57,132.76,132.57,132.63,51419.0,118.4326,118.6023,118.4326,118.4862,51419.0
2019-11-05 15:45:00,132.59,132.68,132.34,132.41,61751.0,118.4504,118.5308,118.2271,118.2896,61751.0
2019-11-05 15:50:00,132.42,132.49,132.27,132.42,89023.0,118.2986,118.3611,118.1646,118.2986,89023.0
2019-11-05 15:55:00,132.42,132.48,132.0,132.15,222312.0,118.2986,118.3522,117.9234,118.0574,222312.0
2019-11-06 09:30:00,132.01,132.75,131.15,132.11,72807.0,117.9323,118.5934,117.164,118.0216,72807.0
2019-11-06 09:35:00,132.18,133.38,132.17,133.17,70507.0,118.0842,119.1562,118.0752,118.9686,70507.0
2019-11-06 09:40:00,133.09,133.58,133.06,133.31,68507.0,118.8971,119.3349,118.8703,119.0937,68507.0
2019-11-06 09:45:00,133.37,133.37,132.89,133.13,43443.0,119.1473,119.1473,118.7184,118.9329,43443.0
2019-11-06 09:50:00,133.21,133.21,132.62,132.94,46728.0,119.0043,119.0043,118.4772,118.7631,46728.0
2019-11-06 09:55:00,132.97,132.98,132.59,132.93,28469.0,118.7899,118.7988,118.4504,118.7542,28469.0
2019-11-06 10:00:00,132.93,133.33,132.89,133.3,43455.0,118.7542,119.1115,118.7184,119.0847,43455.0
2019-11-06 10:05:00,133.27,133.32,132.98,133.27,54400.0,119.0579,119.1026,118.7988,119.0579,54400.0
2019-11-06 10:10:00,133.31,133.36,133.08,133.17,63335.0,119.0937,119.1383,118.8882,118.9686,63335.0
2019-11-06 10:15:00,133.16,133.28,132.98,133.24,130772.0,118.9597,119.0669,118.7988,119.0311,130772.0
2019-11-06 10:20:00,133.25,133.28,133.1,133.2,26334.0,119.0401,119.0669,118.906,118.9954,26334.0
2019-11-06 10:25:00,133.2,133.23,132.88,132.9,33009.0,118.9954,119.0222,118.7095,118.7274,33009.0
2019-11-06 10:30:00,132.9,133.14,132.6,132.62,37476.0,118.7274,118.9418,118.4594,118.4772,37476.0
2019-11-06 10:35:00,132.6,132.72,132.46,132.55,20637.0,118.4594,118.5666,118.3343,118.4147,20637.0
2019-11-06 10:40:00,132.53,132.54,132.08,132.16,25608.0,118.3968,118.4058,117.9948,118.0663,25608.0
2019-11-06 10:45:00,132.17,132.29,131.88,132.12,24123.0,118.0752,118.1824,117.8162,118.0306,24123.0
2019-11-06 10:50:00,132.12,132.12,131.92,131.98,15487.0,118.0306,118.0306,117.8519,117.9055,15487.0
2019-11-06 10:55:00,132.0,132.01,131.81,131.81,32605.0,117.9234,117.9323,117.7536,117.7536,32605.0
2019-11-06 11:00:00,131.81,131.87,131.67,131.78,29466.0,117.7536,117.8072,117.6285,117.7268,29466.0
2019-11-06 11:05:00,131.77,131.8,131.5,131.8,14440.0,117.7179,117.7447,117.4767,117.7447,14440.0
2019-11-06 11:10:00,131.78,132.29,131.78,132.25,27721.0,117.7268,118.1824,117.7268,118.1467,27721.0
2019-11-06 11:15:00,132.27,132.37,132.13,132.32,34354.0,118.1646,118.2539,118.0395,118.2092,34354.0
2019-11-06 11:20:00,132.32,132.33,132.23,132.24,21411.0,118.2092,118.2182,118.1288,118.1378,21411.0
2019-11-06 11:25:00,132.25,132.28,132.06,132.07,13915.0,118.1467,118.1735,117.977,117.9859,13915.0
2019-11-06 11:30:00,132.09,132.11,131.96,131.97,14961.0,118.0038,118.0216,117.8876,117.8966,14961.0
2019-11-06 11:35:00,131.98,132.11,131.89,132.0,20348.0,117.9055,118.0216,117.8251,117.9234,20348.0
2019-11-06 11:40:00,131.99,132.11,131.24,131.25,19569.0,117.9144,118.0216,117.2444,117.2533,19569.0
2019-11-06 11:45:00,131.31,131.76,131.13,131.58,24572.0,117.3069,117.7089,117.1461,117.5481,24572.0
2019-11-06 11:50:00,131.54,131.54,131.22,131.42,21156.0,117.5124,117.5124,117.2265,117.4052,21156.0
2019-11-06 11:55:00,131.42,131.73,131.39,131.57,16142.0,117.4052,117.6821,117.3784,117.5392,16142.0
2019-11-06 12:00:00,131.59,131.66,131.45,131.5,12509.0,117.5571,117.6196,117.432,117.4767,12509.0
2019-11-06 12:05:00,131.49,131.69,131.4,131.67,29395.0,117.4677,117.6464,117.3873,117.6285,29395.0
2019-11-06 12:10:00,131.67,131.87,131.65,131.77,21159.0,117.6285,117.8072,117.6107,117.7179,21159.0
2019-11-06 12:15:00,131.77,131.77,131.5,131.5,15573.0,117.7179,117.7179,117.4767,117.4767,15573.0
2019-11-06 12:20:00,131.5,131.53,131.39,131.39,18307.0,117.4767,117.5035,117.3784,117.3784,18307.0
2019-11-06 12:25:00,131.41,131.46,131.27,131.29,14019.0,117.3963,117.4409,117.2712,117.2891,14019.0
2019-11-06 12:30:00,131.3,131.31,131.16,131.31,24447.0,117.298,117.3069,117.1729,117.3069,24447.0
2019-11-06 12:35:00,131.32,131.48,131.25,131.4,15805.0,117.3159,117.4588,117.2533,117.3873,15805.0
2019-11-06 12:40:00,131.41,131.54,131.31,131.48,30838.0,117.3963,117.5124,117.3069,117.4588,30838.0
2019-11-06 12:45:00,131.51,131.51,131.29,131.34,21361.0,117.4856,117.4856,117.2891,117.3337,21361.0
2019-11-06 12:50:00,131.35,131.37,131.18,131.28,14300.0,117.3427,117.3605,117.1908,117.2801,14300.0
2019-11-06 12:55:00,131.29,131.39,131.29,131.34,14097.0,117.2891,117.3784,117.2891,117.3337,14097.0
2019-11-06 13:00:00,131.34,131.35,131.17,131.24,18538.0,117.3337,117.3427,117.1819,117.2444,18538.0
2019-11-06 13:05:00,131.22,131.28,131.17,131.18,14997.0,117.2265,117.2801,117.1819,117.1908,14997.0
2019-11-06 13:10:00,131.17,131.2,131.05,131.17,16299.0,117.1819,117.2087,117.0747,117.1819,16299.0
2019-11-06 13:15:00,131.18,131.23,131.03,131.03,15154.0,117.1908,117.2355,117.0568,117.0568,15154.0
2019-11-06 13:20:00,131.05,131.09,130.96,131.06,13634.0,117.0747,117.1104,116.9943,117.0836,13634.0
2019-11-06 13:25:00,131.06,131.23,131.04,131.16,16353.0,117.0836,117.2355,117.0657,117.1729,16353.0
2019-11-06 13:30:00,131.18,131.21,131.08,131.14,22008.0,117.1908,117.2176,117.1015,117.1551,22008.0
2019-11-06 13:35:00,131.12,131.15,130.99,131.05,16070.0,117.1372,117.164,117.0211,117.0747,16070.0
2019-11-06 13:40:00,131.07,131.17,130.94,131.17,32955.0,117.0925,117.1819,116.9764,117.1819,32955.0
2019-11-06 13:45:00,131.16,131.27,131.01,131.05,20470.0,117.1729,117.2712,117.0389,117.0747,20470.0
2019-11-06 13:50:00,131.05,131.05,130.76,130.84,20948.0,117.0747,117.0747,116.8156,116.8871,20948.0
2019-11-06 13:55:00,130.84,131.14,130.76,131.14,17507.0,116.8871,117.1551,116.8156,117.1551,17507.0
2019-11-06 14:00:00,131.13,131.31,131.1,131.29,22018.0,117.1461,117.3069,117.1193,117.2891,22018.0
2019-11-06 14:05:00,131.3,131.3,131.06,131.12,27021.0,117.298,117.298,117.0836,117.1372,27021.0
2019-11-06 14:10:00,131.1,131.1,130.96,130.99,14017.0,117.1193,117.1193,116.9943,117.0211,14017.0
2019-11-06 14:15:00,130.99,131.03,130.81,130.89,17403.0,117.0211,117.0568,116.8603,116.9317,17403.0
2019-11-06 14:20:00,130.91,130.93,130.66,130.75,17139.0,116.9496,116.9675,116.7263,116.8067,17139.0
2019-11-06 14:25:00,130.77,130.79,130.6,130.67,15215.0,116.8245,116.8424,116.6727,116.7352,15215.0
2019-11-06 14:30:00,130.67,130.68,130.38,130.43,19878.0,116.7352,116.7441,116.4761,116.5208,19878.0
2019-11-06 14:35:00,130.45,130.8,130.45,130.5,26523.0,116.5386,116.8513,116.5386,116.5833,26523.0
2019-11-06 14:40:00,130.52,130.67,130.49,130.64,23295.0,116.6012,116.7352,116.5744,116.7084,23295.0
2019-11-06 14:45:00,130.63,130.67,130.47,130.55,23761.0,116.6995,116.7352,116.5565,116.628,23761.0
2019-11-06 14:50:00,130.55,130.75,130.52,130.72,27910.0,116.628,116.8067,116.6012,116.7799,27910.0
2019-11-06 14:55:00,130.72,130.73,130.62,130.68,20325.0,116.7799,116.7888,116.6905,116.7441,20325.0
2019-11-06 15:00:00,130.66,130.76,130.57,130.74,25506.0,116.7263,116.8156,116.6459,116.7977,25506.0
2019-11-06 15:05:00,130.74,130.83,130.7,130.83,26399.0,116.7977,116.8781,116.762,116.8781,26399.0
2019-11-06 15:10:00,130.81,130.85,130.74,130.75,41094.0,116.8603,116.896,116.7977,116.8067,41094.0
2019-11-06 15:15:00,130.75,130.78,130.7,130.72,33165.0,116.8067,116.8335,116.762,116.7799,33165.0
2019-11-06 15:20:00,130.72,130.9,130.69,130.87,35021.0,116.7799,116.9407,116.7531,116.9139,35021.0
2019-11-06 15:25:00,130.89,130.89,130.59,130.59,24133.0,116.9317,116.9317,116.6637,116.6637,24133.0
2019-11-06 15:30:00,130.59,130.6,130.46,130.53,38661.0,116.6637,116.6727,116.5476,116.6101,38661.0
2019-11-06 15:35:00,130.52,130.6,130.47,130.54,36326.0,116.6012,116.6727,116.5565,116.6191,36326.0
2019-11-06 15:40:00,130.53,130.58,130.47,130.55,116222.0,116.6101,116.6548,116.5565,116.628,116222.0
2019-11-06 15:45:00,130.55,130.82,130.55,130.81,52755.0,116.628,116.8692,116.628,116.8603,52755.0
2019-11-06 15:50:00,130.82,130.86,130.65,130.66,69824.0,116.8692,116.9049,116.7173,116.7263,69824.0
2019-11-06 15:55:00,130.67,130.98,130.66,130.89,145649.0,116.7352,117.0121,116.7263,116.9317,145649.0
2019-11-07 09:30:00,131.2,132.32,131.07,131.8,58048.0,117.2087,118.2092,117.0925,117.7447,58048.0
2019-11-07 09:35:00,131.8,132.55,131.79,132.5,55312.0,117.7447,118.4147,117.7357,118.37,55312.0
2019-11-07 09:40:00,132.4,132.94,132.12,132.88,50399.0,118.2807,118.7631,118.0306,118.7095,50399.0
2019-11-07 09:45:00,132.89,133.09,132.59,132.92,33372.0,118.7184,118.8971,118.4504,118.7452,33372.0
2019-11-07 09:50:00,132.96,132.96,132.35,132.47,18290.0,118.781,118.781,118.236,118.3432,18290.0
2019-11-07 09:55:00,132.48,132.6,132.32,132.46,21227.0,118.3522,118.4594,118.2092,118.3343,21227.0
2019-11-07 10:00:00,132.49,132.77,132.41,132.63,62981.0,118.3611,118.6112,118.2896,118.4862,62981.0
2019-11-07 10:05:00,132.62,132.86,132.37,132.82,48992.0,118.4772,118.6916,118.2539,118.6559,48992.0
2019-11-07 10:10:00,132.82,132.94,132.64,132.89,52361.0,118.6559,118.7631,118.4951,118.7184,52361.0
2019-11-07 10:15:00,132.89,132.91,132.7,132.7,16767.0,118.7184,118.7363,118.5487,118.5487,16767.0
2019-11-07 10:20:00,132.7,132.85,132.58,132.77,58609.0,118.5487,118.6827,118.4415,118.6112,58609.0
2019-11-07 10:25:00,132.81,132.93,132.72,132.92,36253.0,118.647,118.7542,118.5666,118.7452,36253.0
2019-11-07 10:30:00,132.91,133.0,132.87,132.97,46963.0,118.7363,118.8167,118.7006,118.7899,46963.0
2019-11-07 10:35:00,132.97,133.05,132.9,133.0,13835.0,118.7899,118.8614,118.7274,118.8167,13835.0
2019-11-07 10:40:00,133.0,133.19,132.98,133.15,33266.0,118.8167,118.9865,118.7988,118.9507,33266.0
2019-11-07 10:45:00,133.15,133.18,133.03,133.08,19035.0,118.9507,118.9775,118.8435,118.8882,19035.0
2019-11-07 10:50:00,133.06,133.18,132.99,133.06,34663.0,118.8703,118.9775,118.8078,118.8703,34663.0
2019-11-07 10:55:00,133.04,133.09,132.96,132.96,25839.0,118.8524,118.8971,118.781,118.781,25839.0
2019-11-07 11:00:00,132.94,133.0,132.79,132.91,17218.0,118.7631,118.8167,118.6291,118.7363,17218.0
2019-11-07 11:05:00,132.93,133.07,132.79,132.93,25466.0,118.7542,118.8792,118.6291,118.7542,25466.0
2019-11-07 11:10:00,132.93,132.98,132.81,132.96,14582.0,118.7542,118.7988,118.647,118.781,14582.0
2019-11-07 11:15:00,132.96,133.3,132.88,133.29,22109.0,118.781,119.0847,118.7095,119.0758,22109.0
2019-11-07 11:20:00,133.33,133.56,133.29,133.47,46507.0,119.1115,119.317,119.0758,119.2366,46507.0
2019-11-07 11:25:00,133.47,133.47,133.14,133.25,14730.0,119.2366,119.2366,118.9418,119.0401,14730.0
2019-11-07 11:30:00,133.28,133.28,133.12,133.2,10237.0,119.0669,119.0669,118.9239,118.9954,10237.0
2019-11-07 11:35:00,133.19,133.23,133.15,133.19,10824.0,118.9865,119.0222,118.9507,118.9865,10824.0
2019-11-07 11:40:00,133.23,133.23,133.09,133.18,18052.0,119.0222,119.0222,118.8971,118.9775,18052.0
2019-11-07 11:45:00,133.19,133.19,133.02,133.16,22717.0,118.9865,118.9865,118.8346,118.9597,22717.0
2019-11-07 11:50:00,133.16,133.23,133.1,133.17,14524.0,118.9597,119.0222,118.906,118.9686,14524.0
2019-11-07 11:55:00,133.15,133.31,133.07,133.26,18682.0,118.9507,119.0937,118.8792,119.049,18682.0
2019-11-07 12:00:00,133.29,133.52,133.28,133.52,19512.0,119.0758,119.2813,119.0669,119.2813,19512.0
2019-11-07 12:05:00,133.5,133.59,133.45,133.58,13928.0,119.2634,119.3438,119.2187,119.3349,13928.0
2019-11-07 12:10:00,133.57,133.69,133.47,133.49,16192.0,119.3259,119.4331,119.2366,119.2545,16192.0
2019-11-07 12:15:00,133.51,133.56,133.46,133.55,12540.0,119.2723,119.317,119.2277,119.3081,12540.0
2019-11-07 12:20:00,133.55,133.7,133.5,133.7,21668.0,119.3081,119.4421,119.2634,119.4421,21668.0
2019-11-07 12:25:00,133.71,133.79,133.61,133.63,13991.0,119.451,119.5225,119.3617,119.3795,13991.0
2019-11-07 12:30:00,133.63,133.64,133.44,133.55,18127.0,119.3795,119.3885,119.2098,119.3081,18127.0
2019-11-07 12:35:00,133.53,133.7,133.52,133.58,37434.0,119.2902,119.4421,119.2813,119.3349,37434.0
2019-11-07 12:40:00,133.56,133.58,133.3,133.32,22980.0,119.317,119.3349,119.0847,119.1026,22980.0
2019-11-07 12:45:00,133.31,133.33,133.19,133.3,14862.0,119.0937,119.1115,118.9865,119.0847,14862.0
2019-11-07 12:50:00,133.28,133.32,133.01,133.08,13392.0,119.0669,119.1026,118.8256,118.8882,13392.0
2019-11-07 12:55:00,133.04,133.11,132.96,133.02,11563.0,118.8524,118.915,118.781,118.8346,11563.0
2019-11-07 13:00:00,133.03,133.03,132.81,132.82,13614.0,118.8435,118.8435,118.647,118.6559,13614.0
2019-11-07 13:05:00,132.79,132.86,132.72,132.74,11373.0,118.6291,118.6916,118.5666,118.5844,11373.0
2019-11-07 13:10:00,132.73,132.76,132.56,132.67,12832.0,118.5755,118.6023,118.4236,118.5219,12832.0
2019-11-07 13:15:00,132.64,132.69,132.49,132.55,11491.0,118.4951,118.5398,118.3611,118.4147,11491.0
2019-11-07 13:20:00,132.56,132.6,132.29,132.29,14162.0,118.4236,118.4594,118.1824,118.1824,14162.0
2019-11-07 13:25:00,132.33,132.55,132.33,132.54,13193.0,118.2182,118.4147,118.2182,118.4058,13193.0
2019-11-07 13:30:00,132.5,132.6,132.47,132.56,14650.0,118.37,118.4594,118.3432,118.4236,14650.0
2019-11-07 13:35:00,132.52,132.56,132.46,132.55,23641.0,118.3879,118.4236,118.3343,118.4147,23641.0
2019-11-07 13:40:00,132.55,132.81,132.55,132.75,25949.0,118.4147,118.647,118.4147,118.5934,25949.0
2019-11-07 13:45:00,132.75,132.86,132.73,132.74,15101.0,118.5934,118.6916,118.5755,118.5844,15101.0
2019-11-07 13:50:00,132.73,132.75,132.51,132.56,11448.0,118.5755,118.5934,118.379,118.4236,11448.0
2019-11-07 13:55:00,132.53,132.6,132.51,132.57,7344.0,118.3968,118.4594,118.379,118.4326,7344.0
2019-11-07 14:00:00,132.57,132.6,132.44,132.53,14194.0,118.4326,118.4594,118.3164,118.3968,14194.0
2019-11-07 14:05:00,132.53,132.54,132.31,132.31,15764.0,118.3968,118.4058,118.2003,118.2003,15764.0
2019-11-07 14:10:00,132.32,132.32,132.1,132.17,19057.0,118.2092,118.2092,118.0127,118.0752,19057.0
2019-11-07 14:15:00,132.17,132.34,132.13,132.34,12956.0,118.0752,118.2271,118.0395,118.2271,12956.0
2019-11-07 14:20:00,132.37,132.53,132.33,132.53,13412.0,118.2539,118.3968,118.2182,118.3968,13412.0
2019-11-07 14:25:00,132.51,132.56,132.47,132.55,17310.0,118.379,118.4236,118.3432,118.4147,17310.0
2019-11-07 14:30:00,132.55,132.55,132.34,132.41,19354.0,118.4147,118.4147,118.2271,118.2896,19354.0
2019-11-07 14:35:00,132.41,132.43,132.32,132.43,14124.0,118.2896,118.3075,118.2092,118.3075,14124.0
2019-11-07 14:40:00,132.43,132.51,132.09,132.28,28812.0,118.3075,118.379,118.0038,118.1735,28812.0
2019-11-07 14:45:00,132.26,132.4,132.26,132.36,11719.0,118.1556,118.2807,118.1556,118.245,11719.0
2019-11-07 14:50:00,132.34,132.45,132.27,132.31,6019.0,118.2271,118.3254,118.1646,118.2003,6019.0
2019-11-07 14:55:00,132.31,132.61,132.31,132.54,7709.0,118.2003,118.4683,118.2003,118.4058,7709.0
2019-11-07 15:00:00,132.56,132.64,132.48,132.58,10196.0,118.4236,118.4951,118.3522,118.4415,10196.0
2019-11-07 15:05:00,132.55,132.57,132.45,132.48,17289.0,118.4147,118.4326,118.3254,118.3522,17289.0
2019-11-07 15:10:00,132.48,132.49,132.38,132.39,23298.0,118.3522,118.3611,118.2628,118.2718,23298.0
2019-11-07 15:15:00,132.37,132.39,132.18,132.21,13142.0,118.2539,118.2718,118.0842,118.111,13142.0
2019-11-07 15:20:00,132.22,132.22,132.04,132.15,12086.0,118.1199,118.1199,117.9591,118.0574,12086.0
2019-11-07 15:25:00,132.15,132.28,132.1,132.28,14267.0,118.0574,118.1735,118.0127,118.1735,14267.0
2019-11-07 15:30:00,132.3,132.41,132.29,132.41,29071.0,118.1914,118.2896,118.1824,118.2896,29071.0
2019-11-07 15:35:00,132.41,132.47,132.27,132.27,25614.0,118.2896,118.3432,118.1646,118.1646,25614.0
2019-11-07 15:40:00,132.27,132.31,132.14,132.17,21806.0,118.1646,118.2003,118.0484,118.0752,21806.0
2019-11-07 15:45:00,132.18,132.45,132.17,132.45,29861.0,118.0842,118.3254,118.0752,118.3254,29861.0
2019-11-07 15:50:00,132.45,132.49,132.16,132.19,62894.0,118.3254,118.3611,118.0663,118.0931,62894.0
2019-11-07 15:55:00,132.18,132.36,132.12,132.35,117175.0,118.0842,118.245,118.0306,118.236,117175.0
2019-11-08 09:30:00,131.71,131.94,130.88,131.34,43330.0,117.6643,117.8698,116.9228,117.3337,43330.0
2019-11-08 09:35:00,131.24,132.06,131.17,131.89,47323.0,117.2444,117.977,117.1819,117.8251,47323.0
2019-11-08 09:40:00,131.91,132.25,131.83,132.02,9287.0,117.843,118.1467,117.7715,117.9412,9287.0
2019-11-08 09:45:00,131.91,132.1,131.71,131.74,14165.0,117.843,118.0127,117.6643,117.6911,14165.0
2019-11-08 09:50:00,131.72,132.02,131.6,132.02,20091.0,117.6732,117.9412,117.566,117.9412,20091.0
2019-11-08 09:55:00,132.03,132.08,131.43,131.45,12326.0,117.9502,117.9948,117.4141,117.432,12326.0
2019-11-08 10:00:00,131.32,131.68,131.25,131.65,23259.0,117.3159,117.6375,117.2533,117.6107,23259.0
2019-11-08 10:05:00,131.68,131.78,131.61,131.73,14298.0,117.6375,117.7268,117.5749,117.6821,14298.0
2019-11-08 10:10:00,131.76,131.85,131.59,131.72,32709.0,117.7089,117.7894,117.5571,117.6732,32709.0
2019-11-08 10:15:00,131.77,131.84,131.38,131.38,26379.0,117.7179,117.7804,117.3695,117.3695,26379.0
2019-11-08 10:20:00,131.35,131.39,131.13,131.17,16243.0,117.3427,117.3784,117.1461,117.1819,16243.0
2019-11-08 10:25:00,131.21,131.55,131.15,131.55,15648.0,117.2176,117.5213,117.164,117.5213,15648.0
2019-11-08 10:30:00,131.55,131.82,131.44,131.66,25491.0,117.5213,117.7626,117.4231,117.6196,25491.0
2019-11-08 10:35:00,131.68,131.68,131.31,131.31,14898.0,117.6375,117.6375,117.3069,117.3069,14898.0
2019-11-08 10:40:00,131.36,131.36,131.03,131.06,25019.0,117.3516,117.3516,117.0568,117.0836,25019.0
2019-11-08 10:45:00,130.98,131.08,130.61,130.85,15737.0,117.0121,117.1015,116.6816,116.896,15737.0
2019-11-08 10:50:00,130.85,131.05,130.79,131.05,24367.0,116.896,117.0747,116.8424,117.0747,24367.0
2019-11-08 10:55:00,131.03,131.1,130.9,131.09,6950.0,117.0568,117.1193,116.9407,117.1104,6950.0
2019-11-08 11:00:00,131.06,131.14,130.97,131.14,34525.0,117.0836,117.1551,117.0032,117.1551,34525.0
2019-11-08 11:05:00,131.14,131.14,130.91,130.95,14514.0,117.1551,117.1551,116.9496,116.9853,14514.0
2019-11-08 11:10:00,130.97,131.09,130.93,131.03,21066.0,117.0032,117.1104,116.9675,117.0568,21066.0
2019-11-08 11:15:00,131.02,131.06,130.91,130.93,25272.0,117.0479,117.0836,116.9496,116.9675,25272.0
2019-11-08 11:20:00,130.97,131.21,130.93,130.97,14812.0,117.0032,117.2176,116.9675,117.0032,14812.0
2019-11-08 11:25:00,130.96,131.01,130.86,131.0,9320.0,116.9943,117.0389,116.9049,117.03,9320.0
2019-11-08 11:30:00,131.02,131.22,131.02,131.17,13709.0,117.0479,117.2265,117.0479,117.1819,13709.0
2019-11-08 11:35:00,131.18,131.21,131.13,131.17,9110.0,117.1908,117.2176,117.1461,117.1819,9110.0
2019-11-08 11:40:00,131.16,131.16,130.95,130.96,9970.0,117.1729,117.1729,116.9853,116.9943,9970.0
2019-11-08 11:45:00,130.96,130.98,130.81,130.87,7945.0,116.9943,117.0121,116.8603,116.9139,7945.0
2019-11-08 11:50:00,130.87,131.0,130.84,130.92,72681.0,116.9139,117.03,116.8871,116.9585,72681.0
2019-11-08 11:55:00,130.89,130.97,130.81,130.84,19874.0,116.9317,117.0032,116.8603,116.8871,19874.0
2019-11-08 12:00:00,130.85,130.87,130.7,130.87,12649.0,116.896,116.9139,116.762,116.9139,12649.0
2019-11-08 12:05:00,130.87,130.97,130.76,130.92,9038.0,116.9139,117.0032,116.8156,116.9585,9038.0
2019-11-08 12:10:00,130.93,131.18,130.93,131.07,8022.0,116.9675,117.1908,116.9675,117.0925,8022.0
2019-11-08 12:15:00,131.05,131.1,130.97,131.03,30091.0,117.0747,117.1193,117.0032,117.0568,30091.0
2019-11-08 12:20:00,131.04,131.11,130.98,131.08,18980.0,117.0657,117.1283,117.0121,117.1015,18980.0
2019-11-08 12:25:00,131.08,131.18,131.02,131.15,9490.0,117.1015,117.1908,117.0479,117.164,9490.0
2019-11-08 12:30:00,131.15,131.46,131.14,131.42,13740.0,117.164,117.4409,117.1551,117.4052,13740.0
2019-11-08 12:35:00,131.4,131.41,131.22,131.25,6948.0,117.3873,117.3963,117.2265,117.2533,6948.0
2019-11-08 12:40:00,131.26,131.26,131.07,131.07,5388.0,117.2623,117.2623,117.0925,117.0925,5388.0
2019-11-08 12:45:00,131.09,131.1,130.86,130.87,9345.0,117.1104,117.1193,116.9049,116.9139,9345.0
2019-11-08 12:50:00,130.86,130.93,130.77,130.9,6358.0,116.9049,116.9675,116.8245,116.9407,6358.0
2019-11-08 12:55:00,130.9,130.99,130.86,130.93,16503.0,116.9407,117.0211,116.9049,116.9675,16503.0
2019-11-08 13:00:00,130.93,130.96,130.7,130.72,44500.0,116.9675,116.9943,116.762,116.7799,44500.0
2019-11-08 13:05:00,130.72,130.75,130.49,130.52,11249.0,116.7799,116.8067,116.5744,116.6012,11249.0
2019-11-08 13:10:00,130.49,130.62,130.38,130.6,21186.0,116.5744,116.6905,116.4761,116.6727,21186.0
2019-11-08 13:15:00,130.59,130.68,130.59,130.6,11592.0,116.6637,116.7441,116.6637,116.6727,11592.0
2019-11-08 13:20:00,130.59,130.65,130.59,130.6,13783.0,116.6637,116.7173,116.6637,116.6727,13783.0
2019-11-08 13:25:00,130.59,130.59,130.44,130.53,12406.0,116.6637,116.6637,116.5297,116.6101,12406.0
2019-11-08 13:30:00,130.55,130.65,130.48,130.65,11101.0,116.628,116.7173,116.5655,116.7173,11101.0
2019-11-08 13:35:00,130.65,130.67,130.43,130.55,16286.0,116.7173,116.7352,116.5208,116.628,16286.0
2019-11-08 13:40:00,130.56,130.62,130.51,130.55,9038.0,116.6369,116.6905,116.5923,116.628,9038.0
2019-11-08 13:45:00,130.55,130.63,130.43,130.47,19848.0,116.628,116.6995,116.5208,116.5565,19848.0
2019-11-08 13:50:00,130.48,130.56,130.46,130.52,11251.0,116.5655,116.6369,116.5476,116.6012,11251.0
2019-11-08 13:55:00,130.54,130.61,130.52,130.58,10959.0,116.6191,116.6816,116.6012,116.6548,10959.0
2019-11-08 14:00:00,130.57,130.64,130.56,130.6,8554.0,116.6459,116.7084,116.6369,116.6727,8554.0
2019-11-08 14:05:00,130.61,130.63,130.57,130.59,9304.0,116.6816,116.6995,116.6459,116.6637,9304.0
2019-11-08 14:10:00,130.6,130.62,130.46,130.47,13480.0,116.6727,116.6905,116.5476,116.5565,13480.0
2019-11-08 14:15:00,130.48,130.51,130.44,130.49,18000.0,116.5655,116.5923,116.5297,116.5744,18000.0
2019-11-08 14:20:00,130.49,130.49,130.38,130.43,17721.0,116.5744,116.5744,116.4761,116.5208,17721.0
2019-11-08 14:25:00,130.43,130.6,130.38,130.54,13182.0,116.5208,116.6727,116.4761,116.6191,13182.0
2019-11-08 14:30:00,130.55,130.74,130.55,130.74,15778.0,116.628,116.7977,116.628,116.7977,15778.0
2019-11-08 14:35:00,130.74,130.77,130.71,130.74,15270.0,116.7977,116.8245,116.7709,116.7977,15270.0
2019-11-08 14:40:00,130.74,130.77,130.71,130.74,12162.0,116.7977,116.8245,116.7709,116.7977,12162.0
2019-11-08 14:45:00,130.75,130.75,130.6,130.6,14776.0,116.8067,116.8067,116.6727,116.6727,14776.0
2019-11-08 14:50:00,130.6,130.68,130.57,130.6,10600.0,116.6727,116.7441,116.6459,116.6727,10600.0
2019-11-08 14:55:00,130.6,130.64,130.44,130.5,133257.0,116.6727,116.7084,116.5297,116.5833,133257.0
2019-11-08 15:00:00,130.49,130.52,130.44,130.46,17802.0,116.5744,116.6012,116.5297,116.5476,17802.0
2019-11-08 15:05:00,130.46,130.46,130.24,130.32,32811.0,116.5476,116.5476,116.351,116.4225,32811.0
2019-11-08 15:10:00,130.31,130.34,130.26,130.3,22776.0,116.4136,116.4404,116.3689,116.4046,22776.0
2019-11-08 15:15:00,130.31,130.49,130.31,130.43,26481.0,116.4136,116.5744,116.4136,116.5208,26481.0
2019-11-08 15:20:00,130.43,130.56,130.41,130.54,21127.0,116.5208,116.6369,116.5029,116.6191,21127.0
2019-11-08 15:25:00,130.56,130.68,130.54,130.64,25719.0,116.6369,116.7441,116.6191,116.7084,25719.0
2019-11-08 15:30:00,130.65,130.84,130.63,130.71,21552.0,116.7173,116.8871,116.6995,116.7709,21552.0
2019-11-08 15:35:00,130.71,130.74,130.66,130.69,31422.0,116.7709,116.7977,116.7263,116.7531,31422.0
2019-11-08 15:40:00,130.69,130.72,130.57,130.59,36888.0,116.7531,116.7799,116.6459,116.6637,36888.0
2019-11-08 15:45:00,130.6,130.61,130.41,130.51,86643.0,116.6727,116.6816,116.5029,116.5923,86643.0
2019-11-08 15:50:00,130.52,130.61,130.38,130.5,118616.0,116.6012,116.6816,116.4761,116.5833,118616.0
2019-11-08 15:55:00,130.5,130.64,130.29,130.64,352237.0,116.5833,116.7084,116.3957,116.7084,352237.0
2019-11-11 09:30:00,130.55,130.73,130.06,130.64,89702.0,116.628,116.7888,116.1902,116.7084,89702.0
2019-11-11 09:35:00,130.58,130.59,130.0,130.49,13278.0,116.6548,116.6637,116.1366,116.5744,13278.0
2019-11-11 09:40:00,130.59,130.79,130.26,130.31,28746.0,116.6637,116.8424,116.3689,116.4136,28746.0
2019-11-11 09:45:00,130.26,130.5,130.0,130.45,38954.0,116.3689,116.5833,116.1366,116.5386,38954.0
2019-11-11 09:50:00,130.37,130.6,130.3,130.43,42218.0,116.4672,116.6727,116.4046,116.5208,42218.0
2019-11-11 09:55:00,130.39,130.46,130.12,130.44,33905.0,116.485,116.5476,116.2438,116.5297,33905.0
2019-11-11 10:00:00,130.48,130.97,130.48,130.88,14182.0,116.5655,117.0032,116.5655,116.9228,14182.0
2019-11-11 10:05:00,130.86,131.36,130.83,131.3,26666.0,116.9049,117.3516,116.8781,117.298,26666.0
2019-11-11 10:10:00,131.3,131.78,131.18,131.67,26086.0,117.298,117.7268,117.1908,117.6285,26086.0
2019-11-11 10:15:00,131.66,131.71,131.4,131.57,22491.0,117.6196,117.6643,117.3873,117.5392,22491.0
2019-11-11 10:20:00,131.54,131.66,131.38,131.47,35367.0,117.5124,117.6196,117.3695,117.4499,35367.0
2019-11-11 10:25:00,131.5,131.58,131.29,131.42,24007.0,117.4767,117.5481,117.2891,117.4052,24007.0
2019-11-11 10:30:00,131.45,131.5,131.19,131.21,12346.0,117.432,117.4767,117.1997,117.2176,12346.0
2019-11-11 10:35:00,131.2,131.38,131.06,131.07,25976.0,117.2087,117.3695,117.0836,117.0925,25976.0
2019-11-11 10:40:00,131.05,131.24,131.05,131.16,20729.0,117.0747,117.2444,117.0747,117.1729,20729.0
2019-11-11 10:45:00,131.17,131.29,131.06,131.28,14433.0,117.1819,117.2891,117.0836,117.2801,14433.0
2019-11-11 10:50:00,131.29,131.33,131.14,131.16,21042.0,117.2891,117.3248,117.1551,117.1729,21042.0
2019-11-11 10:55:00,131.17,131.21,131.11,131.15,21199.0,117.1819,117.2176,117.1283,117.164,21199.0
2019-11-11 11:00:00,131.19,131.44,131.18,131.36,22200.0,117.1997,117.4231,117.1908,117.3516,22200.0
2019-11-11 11:05:00,131.4,131.51,131.38,131.44,16830.0,117.3873,117.4856,117.3695,117.4231,16830.0
2019-11-11 11:10:00,131.45,131.7,131.41,131.58,13974.0,117.432,117.6553,117.3963,117.5481,13974.0
2019-11-11 11:15:00,131.56,131.82,131.56,131.71,15495.0,117.5303,117.7626,117.5303,117.6643,15495.0
2019-11-11 11:20:00,131.72,131.8,131.65,131.79,12881.0,117.6732,117.7447,117.6107,117.7357,12881.0
2019-11-11 11:25:00,131.8,132.07,131.78,131.93,14602.0,117.7447,117.9859,117.7268,117.8608,14602.0
2019-11-11 11:30:00,131.96,132.12,131.85,131.85,16383.0,117.8876,118.0306,117.7894,117.7894,16383.0
2019-11-11 11:35:00,131.82,131.84,131.63,131.63,55210.0,117.7626,117.7804,117.5928,117.5928,55210.0
2019-11-11 11:40:00,131.62,131.64,131.44,131.59,141074.0,117.5839,117.6017,117.4231,117.5571,141074.0
2019-11-11 11:45:00,131.61,131.75,131.47,131.65,42357.0,117.5749,117.7,117.4499,117.6107,42357.0
2019-11-11 11:50:00,131.65,131.7,131.56,131.69,39141.0,117.6107,117.6553,117.5303,117.6464,39141.0
2019-11-11 11:55:00,131.69,131.86,131.59,131.83,39866.0,117.6464,117.7983,117.5571,117.7715,39866.0
2019-11-11 12:00:00,131.86,131.87,131.61,131.74,44365.0,117.7983,117.8072,117.5749,117.6911,44365.0
2019-11-11 12:05:00,131.75,131.87,131.61,131.87,16730.0,117.7,117.8072,117.5749,117.8072,16730.0
2019-11-11 12:10:00,131.86,131.9,131.79,131.88,31509.0,117.7983,117.834,117.7357,117.8162,31509.0
2019-11-11 12:15:00,131.86,131.87,131.72,131.85,37282.0,117.7983,117.8072,117.6732,117.7894,37282.0
2019-11-11 12:20:00,131.83,131.86,131.79,131.83,30243.0,117.7715,117.7983,117.7357,117.7715,30243.0
2019-11-11 12:25:00,131.83,131.95,131.82,131.92,19613.0,117.7715,117.8787,117.7626,117.8519,19613.0
2019-11-11 12:30:00,131.91,132.1,131.9,131.97,26304.0,117.843,118.0127,117.834,117.8966,26304.0
2019-11-11 12:35:00,131.97,132.02,131.91,131.91,14273.0,117.8966,117.9412,117.843,117.843,14273.0
2019-11-11 12:40:00,131.92,131.98,131.87,131.9,7111.0,117.8519,117.9055,117.8072,117.834,7111.0
2019-11-11 12:45:00,131.89,132.03,131.83,131.92,24784.0,117.8251,117.9502,117.7715,117.8519,24784.0
2019-11-11 12:50:00,131.92,131.96,131.84,131.96,22060.0,117.8519,117.8876,117.7804,117.8876,22060.0
2019-11-11 12:55:00,131.95,132.14,131.95,132.05,11993.0,117.8787,118.0484,117.8787,117.968,11993.0
2019-11-11 13:00:00,132.05,132.09,131.97,132.07,15473.0,117.968,118.0038,117.8966,117.9859,15473.0
2019-11-11 13:05:00,132.04,132.06,131.95,132.05,20348.0,117.9591,117.977,117.8787,117.968,20348.0
2019-11-11 13:10:00,132.06,132.16,132.04,132.15,9397.0,117.977,118.0663,117.9591,118.0574,9397.0
2019-11-11 13:15:00,132.16,132.25,132.13,132.17,8742.0,118.0663,118.1467,118.0395,118.0752,8742.0
2019-11-11 13:20:00,132.16,132.26,132.14,132.25,10609.0,118.0663,118.1556,118.0484,118.1467,10609.0
2019-11-11 13:25:00,132.24,132.57,132.23,132.57,27264.0,118.1378,118.4326,118.1288,118.4326,27264.0
2019-11-11 13:30:00,132.57,132.68,132.55,132.57,19665.0,118.4326,118.5308,118.4147,118.4326,19665.0
2019-11-11 13:35:00,132.58,132.69,132.56,132.68,14475.0,118.4415,118.5398,118.4236,118.5308,14475.0
2019-11-11 13:40:00,132.72,132.77,132.66,132.72,20846.0,118.5666,118.6112,118.513,118.5666,20846.0
2019-11-11 13:45:00,132.72,132.73,132.49,132.71,18071.0,118.5666,118.5755,118.3611,118.5576,18071.0
2019-11-11 13:50:00,132.71,132.73,132.52,132.52,43920.0,118.5576,118.5755,118.3879,118.3879,43920.0
2019-11-11 13:55:00,132.51,132.63,132.5,132.56,23816.0,118.379,118.4862,118.37,118.4236,23816.0
2019-11-11 14:00:00,132.56,132.61,132.33,132.39,35760.0,118.4236,118.4683,118.2182,118.2718,35760.0
2019-11-11 14:05:00,132.38,132.5,132.34,132.47,10576.0,118.2628,118.37,118.2271,118.3432,10576.0
2019-11-11 14:10:00,132.47,132.61,132.47,132.59,10850.0,118.3432,118.4683,118.3432,118.4504,10850.0
2019-11-11 14:15:00,132.59,132.61,132.47,132.52,34961.0,118.4504,118.4683,118.3432,118.3879,34961.0
2019-11-11 14:20:00,132.52,132.53,132.37,132.53,8396.0,118.3879,118.3968,118.2539,118.3968,8396.0
2019-11-11 14:25:00,132.53,132.65,132.52,132.61,9738.0,118.3968,118.504,118.3879,118.4683,9738.0
2019-11-11 14:30:00,132.6,132.61,132.48,132.52,14103.0,118.4594,118.4683,118.3522,118.3879,14103.0
2019-11-11 14:35:00,132.51,132.56,132.42,132.44,14825.0,118.379,118.4236,118.2986,118.3164,14825.0
2019-11-11 14:40:00,132.44,132.49,132.4,132.45,10788.0,118.3164,118.3611,118.2807,118.3254,10788.0
2019-11-11 14:45:00,132.44,132.53,132.28,132.32,32177.0,118.3164,118.3968,118.1735,118.2092,32177.0
2019-11-11 14:50:00,132.31,132.37,132.26,132.35,12934.0,118.2003,118.2539,118.1556,118.236,12934.0
2019-11-11 14:55:00,132.34,132.4,132.31,132.35,12116.0,118.2271,118.2807,118.2003,118.236,12116.0
2019-11-11 15:00:00,132.35,132.43,132.35,132.39,8849.0,118.236,118.3075,118.236,118.2718,8849.0
2019-11-11 15:05:00,132.38,132.42,132.27,132.3,35772.0,118.2628,118.2986,118.1646,118.1914,35772.0
2019-11-11 15:10:00,132.31,132.34,132.28,132.34,16828.0,118.2003,118.2271,118.1735,118.2271,16828.0
2019-11-11 15:15:00,132.34,132.41,132.3,132.32,19056.0,118.2271,118.2896,118.1914,118.2092,19056.0
2019-11-11 15:20:00,132.32,132.34,132.22,132.24,27597.0,118.2092,118.2271,118.1199,118.1378,27597.0
2019-11-11 15:25:00,132.25,132.37,132.24,132.35,13712.0,118.1467,118.2539,118.1378,118.236,13712.0
2019-11-11 15:30:00,132.34,132.35,132.2,132.21,20673.0,118.2271,118.236,118.102,118.111,20673.0
2019-11-11 15:35:00,132.21,132.21,132.1,132.14,27631.0,118.111,118.111,118.0127,118.0484,27631.0
2019-11-11 15:40:00,132.15,132.15,132.05,132.1,27314.0,118.0574,118.0574,117.968,118.0127,27314.0
2019-11-11 15:45:00,132.08,132.12,132.03,132.06,37569.0,117.9948,118.0306,117.9502,117.977,37569.0
2019-11-11 15:50:00,132.06,132.13,132.04,132.12,77096.0,117.977,118.0395,117.9591,118.0306,77096.0
2019-11-11 15:55:00,132.12,132.34,132.09,132.33,176986.0,118.0306,118.2271,118.0038,118.2182,176986.0
2019-11-12 09:30:00,132.71,133.59,132.61,133.25,37926.0,118.5576,119.3438,118.4683,119.0401,37926.0
2019-11-12 09:35:00,133.24,133.53,132.94,133.05,95317.0,119.0311,119.2902,118.7631,118.8614,95317.0
2019-11-12 09:40:00,133.06,133.21,132.84,132.87,7023.0,118.8703,119.0043,118.6738,118.7006,7023.0
2019-11-12 09:45:00,132.88,132.98,132.49,132.55,62679.0,118.7095,118.7988,118.3611,118.4147,62679.0
2019-11-12 09:50:00,132.52,133.11,132.52,132.94,61660.0,118.3879,118.915,118.3879,118.7631,61660.0
2019-11-12 09:55:00,132.95,133.54,132.9,133.41,59977.0,118.772,119.2991,118.7274,119.183,59977.0
2019-11-12 10:00:00,133.43,133.49,132.91,132.92,29635.0,119.2009,119.2545,118.7363,118.7452,29635.0
2019-11-12 10:05:00,132.96,133.24,132.96,133.24,10760.0,118.781,119.0311,118.781,119.0311,10760.0
2019-11-12 10:10:00,133.28,133.39,133.18,133.23,18500.0,119.0669,119.1651,118.9775,119.0222,18500.0
2019-11-12 10:15:00,133.12,133.2,132.98,133.17,11270.0,118.9239,118.9954,118.7988,118.9686,11270.0
2019-11-12 10:20:00,133.14,133.38,133.14,133.26,11513.0,118.9418,119.1562,118.9418,119.049,11513.0
2019-11-12 10:25:00,133.28,133.5,133.14,133.15,22919.0,119.0669,119.2634,118.9418,118.9507,22919.0
2019-11-12 10:30:00,133.14,133.14,132.88,133.04,13928.0,118.9418,118.9418,118.7095,118.8524,13928.0
2019-11-12 10:35:00,133.09,133.19,132.9,132.9,13348.0,118.8971,118.9865,118.7274,118.7274,13348.0
2019-11-12 10:40:00,132.86,132.94,132.69,132.77,32099.0,118.6916,118.7631,118.5398,118.6112,32099.0
2019-11-12 10:45:00,132.78,132.87,132.67,132.84,11555.0,118.6202,118.7006,118.5219,118.6738,11555.0
2019-11-12 10:50:00,132.86,132.92,132.77,132.77,17664.0,118.6916,118.7452,118.6112,118.6112,17664.0
2019-11-12 10:55:00,132.77,132.79,132.64,132.78,8759.0,118.6112,118.6291,118.4951,118.6202,8759.0
2019-11-12 11:00:00,132.77,132.79,132.67,132.7,14021.0,118.6112,118.6291,118.5219,118.5487,14021.0
2019-11-12 11:05:00,132.71,132.71,132.61,132.63,16044.0,118.5576,118.5576,118.4683,118.4862,16044.0
2019-11-12 11:10:00,132.65,132.84,132.58,132.84,55799.0,118.504,118.6738,118.4415,118.6738,55799.0
2019-11-12 11:15:00,132.88,133.05,132.75,132.8,48755.0,118.7095,118.8614,118.5934,118.638,48755.0
2019-11-12 11:20:00,132.82,132.99,132.74,132.99,13017.0,118.6559,118.8078,118.5844,118.8078,13017.0
2019-11-12 11:25:00,132.98,133.05,132.82,133.0,129297.0,118.7988,118.8614,118.6559,118.8167,129297.0
2019-11-12 11:30:00,133.03,133.06,132.93,132.94,39215.0,118.8435,118.8703,118.7542,118.7631,39215.0
2019-11-12 11:35:00,132.87,132.95,132.81,132.85,8253.0,118.7006,118.772,118.647,118.6827,8253.0
2019-11-12 11:40:00,132.85,132.96,132.85,132.92,10141.0,118.6827,118.781,118.6827,118.7452,10141.0
2019-11-12 11:45:00,132.94,133.05,132.85,132.85,14213.0,118.7631,118.8614,118.6827,118.6827,14213.0
2019-11-12 11:50:00,132.88,133.02,132.87,133.02,15332.0,118.7095,118.8346,118.7006,118.8346,15332.0
2019-11-12 11:55:00,133.03,133.14,132.95,133.0,25714.0,118.8435,118.9418,118.772,118.8167,25714.0
2019-11-12 12:00:00,132.98,133.01,132.9,132.97,21821.0,118.7988,118.8256,118.7274,118.7899,21821.0
2019-11-12 12:05:00,132.96,132.96,132.87,132.92,28890.0,118.781,118.781,118.7006,118.7452,28890.0
2019-11-12 12:10:00,132.93,133.01,132.88,133.0,10983.0,118.7542,118.8256,118.7095,118.8167,10983.0
2019-11-12 12:15:00,132.98,132.98,132.46,132.54,30588.0,118.7988,118.7988,118.3343,118.4058,30588.0
2019-11-12 12:20:00,132.54,132.71,132.5,132.66,6109.0,118.4058,118.5576,118.37,118.513,6109.0
2019-11-12 12:25:00,132.71,132.76,132.64,132.7,4955.0,118.5576,118.6023,118.4951,118.5487,4955.0
2019-11-12 12:30:00,132.73,132.78,132.64,132.78,9298.0,118.5755,118.6202,118.4951,118.6202,9298.0
2019-11-12 12:35:00,132.78,132.84,132.76,132.81,3350.0,118.6202,118.6738,118.6023,118.647,3350.0
2019-11-12 12:40:00,132.81,132.84,132.69,132.71,7564.0,118.647,118.6738,118.5398,118.5576,7564.0
2019-11-12 12:45:00,132.73,132.89,132.72,132.89,8694.0,118.5755,118.7184,118.5666,118.7184,8694.0
2019-11-12 12:50:00,132.88,132.94,132.77,132.84,26285.0,118.7095,118.7631,118.6112,118.6738,26285.0
2019-11-12 12:55:00,132.88,133.0,132.83,132.95,18613.0,118.7095,118.8167,118.6648,118.772,18613.0
2019-11-12 13:00:00,132.93,133.02,132.9,132.95,31816.0,118.7542,118.8346,118.7274,118.772,31816.0
2019-11-12 13:05:00,132.98,133.04,132.96,132.98,8488.0,118.7988,118.8524,118.781,118.7988,8488.0
2019-11-12 13:10:00,133.0,133.16,132.98,133.12,27120.0,118.8167,118.9597,118.7988,118.9239,27120.0
2019-11-12 13:15:00,133.09,133.14,132.99,133.02,19076.0,118.8971,118.9418,118.8078,118.8346,19076.0
2019-11-12 13:20:00,133.04,133.12,132.98,133.06,50778.0,118.8524,118.9239,118.7988,118.8703,50778.0
2019-11-12 13:25:00,133.08,133.12,132.97,133.05,13227.0,118.8882,118.9239,118.7899,118.8614,13227.0
2019-11-12 13:30:00,133.05,133.1,133.01,133.05,15086.0,118.8614,118.906,118.8256,118.8614,15086.0
2019-11-12 13:35:00,133.06,133.1,133.03,133.08,12866.0,118.8703,118.906,118.8435,118.8882,12866.0
2019-11-12 13:40:00,133.09,133.11,133.05,133.1,25228.0,118.8971,118.915,118.8614,118.906,25228.0
2019-11-12 13:45:00,133.1,133.23,133.09,133.16,26935.0,118.906,119.0222,118.8971,118.9597,26935.0
2019-11-12 13:50:00,133.15,133.18,133.08,133.16,24599.0,118.9507,118.9775,118.8882,118.9597,24599.0
2019-11-12 13:55:00,133.17,133.19,132.97,133.03,21615.0,118.9686,118.9865,118.7899,118.8435,21615.0
2019-11-12 14:00:00,133.05,133.05,132.7,132.72,15171.0,118.8614,118.8614,118.5487,118.5666,15171.0
2019-11-12 14:05:00,132.73,132.83,132.59,132.77,14014.0,118.5755,118.6648,118.4504,118.6112,14014.0
2019-11-12 14:10:00,132.78,132.86,132.5,132.53,11579.0,118.6202,118.6916,118.37,118.3968,11579.0
2019-11-12 14:15:00,132.53,132.66,132.46,132.65,14022.0,118.3968,118.513,118.3343,118.504,14022.0
2019-11-12 14:20:00,132.65,132.73,132.58,132.64,21502.0,118.504,118.5755,118.4415,118.4951,21502.0
2019-11-12 14:25:00,132.66,132.66,132.53,132.6,21244.0,118.513,118.513,118.3968,118.4594,21244.0
2019-11-12 14:30:00,132.59,132.7,132.58,132.6,26765.0,118.4504,118.5487,118.4415,118.4594,26765.0
2019-11-12 14:35:00,132.62,132.63,132.51,132.59,46887.0,118.4772,118.4862,118.379,118.4504,46887.0
2019-11-12 14:40:00,132.61,132.61,132.48,132.54,44522.0,118.4683,118.4683,118.3522,118.4058,44522.0
2019-11-12 14:45:00,132.53,132.62,132.47,132.57,37188.0,118.3968,118.4772,118.3432,118.4326,37188.0
2019-11-12 14:50:00,132.56,132.56,132.16,132.16,47547.0,118.4236,118.4236,118.0663,118.0663,47547.0
2019-11-12 14:55:00,132.15,132.35,132.08,132.21,21748.0,118.0574,118.236,117.9948,118.111,21748.0
2019-11-12 15:00:00,132.23,132.4,132.21,132.34,33953.0,118.1288,118.2807,118.111,118.2271,33953.0
2019-11-12 15:05:00,132.35,132.5,132.28,132.42,57183.0,118.236,118.37,118.1735,118.2986,57183.0
2019-11-12 15:10:00,132.41,132.51,132.39,132.41,14907.0,118.2896,118.379,118.2718,118.2896,14907.0
2019-11-12 15:15:00,132.4,132.41,132.29,132.35,14302.0,118.2807,118.2896,118.1824,118.236,14302.0
2019-11-12 15:20:00,132.38,132.4,132.33,132.39,13353.0,118.2628,118.2807,118.2182,118.2718,13353.0
2019-11-12 15:25:00,132.4,132.49,132.37,132.45,18991.0,118.2807,118.3611,118.2539,118.3254,18991.0
2019-11-12 15:30:00,132.45,132.55,132.44,132.49,16566.0,118.3254,118.4147,118.3164,118.3611,16566.0
2019-11-12 15:35:00,132.49,132.5,132.43,132.45,18187.0,118.3611,118.37,118.3075,118.3254,18187.0
2019-11-12 15:40:00,132.46,132.67,132.45,132.66,23769.0,118.3343,118.5219,118.3254,118.513,23769.0
2019-11-12 15:45:00,132.65,132.77,132.61,132.74,29254.0,118.504,118.6112,118.4683,118.5844,29254.0
2019-11-12 15:50:00,132.75,132.76,132.5,132.5,67987.0,118.5934,118.6023,118.37,118.37,67987.0
2019-11-12 15:55:00,132.53,132.71,132.38,132.59,240470.0,118.3968,118.5576,118.2628,118.4504,240470.0
2019-11-13 09:30:00,132.36,134.26,132.21,134.03,94507.0,118.245,119.9423,118.111,119.7369,94507.0
2019-11-13 09:35:00,134.25,134.52,133.61,133.77,92968.0,119.9334,120.1746,119.3617,119.5046,92968.0
2019-11-13 09:40:00,133.79,134.19,133.73,133.86,65000.0,119.5225,119.8798,119.4689,119.585,65000.0
2019-11-13 09:45:00,133.85,133.86,133.57,133.77,31649.0,119.5761,119.585,119.3259,119.5046,31649.0
2019-11-13 09:50:00,133.76,134.0,133.55,133.66,17180.0,119.4957,119.7101,119.3081,119.4063,17180.0
2019-11-13 09:55:00,133.7,133.87,133.43,133.87,51758.0,119.4421,119.5939,119.2009,119.5939,51758.0
2019-11-13 10:00:00,133.79,133.93,133.6,133.65,51111.0,119.5225,119.6475,119.3527,119.3974,51111.0
2019-11-13 10:05:00,133.64,133.73,133.53,133.72,21958.0,119.3885,119.4689,119.2902,119.4599,21958.0
2019-11-13 10:10:00,133.7,133.86,133.63,133.84,21008.0,119.4421,119.585,119.3795,119.5671,21008.0
2019-11-13 10:15:00,133.87,133.88,133.7,133.7,29370.0,119.5939,119.6029,119.4421,119.4421,29370.0
2019-11-13 10:20:00,133.68,133.75,133.53,133.63,39507.0,119.4242,119.4867,119.2902,119.3795,39507.0
2019-11-13 10:25:00,133.64,133.84,133.6,133.6,18795.0,119.3885,119.5671,119.3527,119.3527,18795.0
2019-11-13 10:30:00,133.61,133.61,133.26,133.37,16407.0,119.3617,119.3617,119.049,119.1473,16407.0
2019-11-13 10:35:00,133.36,133.55,133.15,133.55,39603.0,119.1383,119.3081,118.9507,119.3081,39603.0
2019-11-13 10:40:00,133.56,133.61,133.08,133.34,95026.0,119.317,119.3617,118.8882,119.1205,95026.0
2019-11-13 10:45:00,133.32,133.49,133.32,133.38,16861.0,119.1026,119.2545,119.1026,119.1562,16861.0
2019-11-13 10:50:00,133.34,133.38,133.18,133.33,18358.0,119.1205,119.1562,118.9775,119.1115,18358.0
2019-11-13 10:55:00,133.33,133.42,133.33,133.41,10728.0,119.1115,119.1919,119.1115,119.183,10728.0
2019-11-13 11:00:00,133.38,133.4,133.19,133.21,67571.0,119.1562,119.1741,118.9865,119.0043,67571.0
2019-11-13 11:05:00,133.21,133.22,133.08,133.08,10882.0,119.0043,119.0133,118.8882,118.8882,10882.0
2019-11-13 11:10:00,133.07,133.07,132.75,133.0,27145.0,118.8792,118.8792,118.5934,118.8167,27145.0
2019-11-13 11:15:00,133.01,133.11,132.88,133.0,40462.0,118.8256,118.915,118.7095,118.8167,40462.0
2019-11-13 11:20:00,133.0,133.05,132.7,132.78,21947.0,118.8167,118.8614,118.5487,118.6202,21947.0
2019-11-13 11:25:00,132.78,132.93,132.6,132.6,24357.0,118.6202,118.7542,118.4594,118.4594,24357.0
2019-11-13 11:30:00,132.58,132.98,132.35,132.97,12226.0,118.4415,118.7988,118.236,118.7899,12226.0
2019-11-13 11:35:00,132.97,133.0,132.67,132.71,14428.0,118.7899,118.8167,118.5219,118.5576,14428.0
2019-11-13 11:40:00,132.69,132.87,132.62,132.84,12724.0,118.5398,118.7006,118.4772,118.6738,12724.0
2019-11-13 11:45:00,132.84,132.86,132.68,132.7,11404.0,118.6738,118.6916,118.5308,118.5487,11404.0
2019-11-13 11:50:00,132.69,132.81,132.69,132.76,11806.0,118.5398,118.647,118.5398,118.6023,11806.0
2019-11-13 11:55:00,132.75,132.78,132.69,132.74,12489.0,118.5934,118.6202,118.5398,118.5844,12489.0
2019-11-13 12:00:00,132.74,132.86,132.72,132.8,8885.0,118.5844,118.6916,118.5666,118.638,8885.0
2019-11-13 12:05:00,132.8,132.94,132.8,132.94,13718.0,118.638,118.7631,118.638,118.7631,13718.0
2019-11-13 12:10:00,132.93,133.04,132.84,132.97,15519.0,118.7542,118.8524,118.6738,118.7899,15519.0
2019-11-13 12:15:00,132.97,133.03,132.92,132.98,13150.0,118.7899,118.8435,118.7452,118.7988,13150.0
2019-11-13 12:20:00,132.99,133.02,132.92,133.0,10725.0,118.8078,118.8346,118.7452,118.8167,10725.0
2019-11-13 12:25:00,133.0,133.18,132.99,133.16,10000.0,118.8167,118.9775,118.8078,118.9597,10000.0
2019-11-13 12:30:00,133.17,133.17,133.07,133.16,11518.0,118.9686,118.9686,118.8792,118.9597,11518.0
2019-11-13 12:35:00,133.16,133.22,133.13,133.16,18680.0,118.9597,119.0133,118.9329,118.9597,18680.0
2019-11-13 12:40:00,133.16,133.26,133.12,133.17,10498.0,118.9597,119.049,118.9239,118.9686,10498.0
2019-11-13 12:45:00,133.17,133.35,133.12,133.29,8046.0,118.9686,119.1294,118.9239,119.0758,8046.0
2019-11-13 12:50:00,133.28,133.45,133.26,133.3,12875.0,119.0669,119.2187,119.049,119.0847,12875.0
2019-11-13 12:55:00,133.33,133.46,133.33,133.44,11917.0,119.1115,119.2277,119.1115,119.2098,11917.0
2019-11-13 13:00:00,133.43,133.58,133.38,133.49,47068.0,119.2009,119.3349,119.1562,119.2545,47068.0
2019-11-13 13:05:00,133.52,133.65,133.44,133.56,17170.0,119.2813,119.3974,119.2098,119.317,17170.0
2019-11-13 13:10:00,133.54,133.73,133.54,133.69,11658.0,119.2991,119.4689,119.2991,119.4331,11658.0
2019-11-13 13:15:00,133.66,133.76,133.57,133.64,62388.0,119.4063,119.4957,119.3259,119.3885,62388.0
2019-11-13 13:20:00,133.63,133.65,133.49,133.64,68256.0,119.3795,119.3974,119.2545,119.3885,68256.0
2019-11-13 13:25:00,133.63,133.64,133.39,133.42,21457.0,119.3795,119.3885,119.1651,119.1919,21457.0
2019-11-13 13:30:00,133.42,133.69,133.42,133.69,24537.0,119.1919,119.4331,119.1919,119.4331,24537.0
2019-11-13 13:35:00,133.71,133.76,133.63,133.75,12963.0,119.451,119.4957,119.3795,119.4867,12963.0
2019-11-13 13:40:00,133.75,133.8,133.72,133.74,9556.0,119.4867,119.5314,119.4599,119.4778,9556.0
2019-11-13 13:45:00,133.73,133.73,133.54,133.64,24583.0,119.4689,119.4689,119.2991,119.3885,24583.0
2019-11-13 13:50:00,133.66,133.78,133.6,133.75,15201.0,119.4063,119.5135,119.3527,119.4867,15201.0
2019-11-13 13:55:00,133.72,133.75,133.3,133.46,21585.0,119.4599,119.4867,119.0847,119.2277,21585.0
2019-11-13 14:00:00,133.43,133.55,133.36,133.5,14259.0,119.2009,119.3081,119.1383,119.2634,14259.0
2019-11-13 14:05:00,133.52,133.56,133.39,133.44,12782.0,119.2813,119.317,119.1651,119.2098,12782.0
2019-11-13 14:10:00,133.42,133.5,133.38,133.48,14537.0,119.1919,119.2634,119.1562,119.2455,14537.0
2019-11-13 14:15:00,133.5,133.62,133.45,133.56,17250.0,119.2634,119.3706,119.2187,119.317,17250.0
2019-11-13 14:20:00,133.56,133.59,133.46,133.5,16387.0,119.317,119.3438,119.2277,119.2634,16387.0
2019-11-13 14:25:00,133.49,133.71,133.47,133.7,17870.0,119.2545,119.451,119.2366,119.4421,17870.0
2019-11-13 14:30:00,133.7,133.83,133.64,133.68,18709.0,119.4421,119.5582,119.3885,119.4242,18709.0
2019-11-13 14:35:00,133.67,133.7,133.6,133.64,17019.0,119.4153,119.4421,119.3527,119.3885,17019.0
2019-11-13 14:40:00,133.65,133.81,133.65,133.81,18039.0,119.3974,119.5403,119.3974,119.5403,18039.0
2019-11-13 14:45:00,133.8,133.93,133.76,133.93,29892.0,119.5314,119.6475,119.4957,119.6475,29892.0
2019-11-13 14:50:00,133.93,134.0,133.8,133.84,56596.0,119.6475,119.7101,119.5314,119.5671,56596.0
2019-11-13 14:55:00,133.83,134.0,133.82,133.96,31183.0,119.5582,119.7101,119.5493,119.6743,31183.0
2019-11-13 15:00:00,133.97,134.01,133.81,133.95,78998.0,119.6833,119.719,119.5403,119.6654,78998.0
2019-11-13 15:05:00,133.96,133.99,133.86,133.88,30129.0,119.6743,119.7011,119.585,119.6029,30129.0
2019-11-13 15:10:00,133.88,133.96,133.77,133.78,28920.0,119.6029,119.6743,119.5046,119.5135,28920.0
2019-11-13 15:15:00,133.8,133.87,133.78,133.81,19174.0,119.5314,119.5939,119.5135,119.5403,19174.0
2019-11-13 15:20:00,133.81,133.83,133.76,133.76,29320.0,119.5403,119.5582,119.4957,119.4957,29320.0
2019-11-13 15:25:00,133.77,133.82,133.71,133.78,38458.0,119.5046,119.5493,119.451,119.5135,38458.0
2019-11-13 15:30:00,133.75,133.82,133.68,133.78,35839.0,119.4867,119.5493,119.4242,119.5135,35839.0
2019-11-13 15:35:00,133.81,133.92,133.73,133.76,48042.0,119.5403,119.6386,119.4689,119.4957,48042.0
2019-11-13 15:40:00,133.76,134.0,133.73,134.0,37929.0,119.4957,119.7101,119.4689,119.7101,37929.0
2019-11-13 15:45:00,134.0,134.0,133.93,133.98,41241.0,119.7101,119.7101,119.6475,119.6922,41241.0
2019-11-13 15:50:00,133.97,133.99,133.84,133.85,99701.0,119.6833,119.7011,119.5671,119.5761,99701.0
2019-11-13 15:55:00,133.84,134.0,133.73,133.84,228131.0,119.5671,119.7101,119.4689,119.5671,228131.0
2019-11-14 09:30:00,133.67,133.94,132.72,133.49,28202.0,119.4153,119.6565,118.5666,119.2545,28202.0
2019-11-14 09:35:00,133.56,133.56,133.12,133.13,45847.0,119.317,119.317,118.9239,118.9329,45847.0
2019-11-14 09:40:00,133.11,133.46,133.0,133.28,75878.0,118.915,119.2277,118.8167,119.0669,75878.0
2019-11-14 09:45:00,133.3,133.47,133.2,133.43,29175.0,119.0847,119.2366,118.9954,119.2009,29175.0
2019-11-14 09:50:00,133.45,133.55,133.38,133.41,53618.0,119.2187,119.3081,119.1562,119.183,53618.0
2019-11-14 09:55:00,133.43,133.85,133.43,133.85,21557.0,119.2009,119.5761,119.2009,119.5761,21557.0
2019-11-14 10:00:00,133.82,133.92,133.75,133.84,20696.0,119.5493,119.6386,119.4867,119.5671,20696.0
2019-11-14 10:05:00,133.86,134.06,133.83,134.03,11970.0,119.585,119.7637,119.5582,119.7369,11970.0
2019-11-14 10:10:00,134.06,134.1,133.82,133.87,16968.0,119.7637,119.7994,119.5493,119.5939,16968.0
2019-11-14 10:15:00,133.89,134.08,133.87,134.02,23591.0,119.6118,119.7815,119.5939,119.7279,23591.0
2019-11-14 10:20:00,134.02,134.14,133.99,134.08,26147.0,119.7279,119.8351,119.7011,119.7815,26147.0
2019-11-14 10:25:00,134.09,134.13,133.94,133.97,29279.0,119.7905,119.8262,119.6565,119.6833,29279.0
2019-11-14 10:30:00,133.95,134.0,133.8,133.85,16092.0,119.6654,119.7101,119.5314,119.5761,16092.0
2019-11-14 10:35:00,133.87,134.15,133.86,134.12,18283.0,119.5939,119.8441,119.585,119.8173,18283.0
2019-11-14 10:40:00,134.13,134.31,134.11,134.25,22743.0,119.8262,119.987,119.8083,119.9334,22743.0
2019-11-14 10:45:00,134.25,134.27,134.18,134.21,14613.0,119.9334,119.9513,119.8709,119.8977,14613.0
2019-11-14 10:50:00,134.22,134.3,133.93,134.01,47516.0,119.9066,119.9781,119.6475,119.719,47516.0
2019-11-14 10:55:00,134.02,134.06,133.9,134.03,27458.0,119.7279,119.7637,119.6207,119.7369,27458.0
2019-11-14 11:00:00,134.05,134.28,134.05,134.23,15708.0,119.7547,119.9602,119.7547,119.9155,15708.0
2019-11-14 11:05:00,134.24,134.49,134.22,134.46,26046.0,119.9245,120.1478,119.9066,120.121,26046.0
2019-11-14 11:10:00,134.46,134.5,134.34,134.38,59474.0,120.121,120.1568,120.0138,120.0495,59474.0
2019-11-14 11:15:00,134.35,134.52,134.35,134.52,15792.0,120.0227,120.1746,120.0227,120.1746,15792.0
2019-11-14 11:20:00,134.5,134.57,134.45,134.5,48413.0,120.1568,120.2193,120.1121,120.1568,48413.0
2019-11-14 11:25:00,134.47,134.77,134.46,134.74,24405.0,120.13,120.398,120.121,120.3712,24405.0
2019-11-14 11:30:00,134.75,134.81,134.65,134.73,27137.0,120.3801,120.4337,120.2908,120.3622,27137.0
2019-11-14 11:35:00,134.73,134.77,134.69,134.74,27288.0,120.3622,120.398,120.3265,120.3712,27288.0
2019-11-14 11:40:00,134.72,134.77,134.56,134.61,53153.0,120.3533,120.398,120.2104,120.255,53153.0
2019-11-14 11:45:00,134.61,134.69,134.44,134.55,68306.0,120.255,120.3265,120.1032,120.2014,68306.0
2019-11-14 11:50:00,134.56,134.56,134.32,134.43,27478.0,120.2104,120.2104,119.9959,120.0942,27478.0
2019-11-14 11:55:00,134.46,134.64,134.38,134.42,53394.0,120.121,120.2818,120.0495,120.0853,53394.0
2019-11-14 12:00:00,134.41,134.41,134.16,134.3,24354.0,120.0763,120.0763,119.853,119.9781,24354.0
2019-11-14 12:05:00,134.31,134.44,134.29,134.42,32971.0,119.987,120.1032,119.9691,120.0853,32971.0
2019-11-14 12:10:00,134.43,134.52,134.43,134.52,12937.0,120.0942,120.1746,120.0942,120.1746,12937.0
2019-11-14 12:15:00,134.53,134.74,134.53,134.74,18214.0,120.1836,120.3712,120.1836,120.3712,18214.0
2019-11-14 12:20:00,134.79,134.81,134.65,134.66,20155.0,120.4158,120.4337,120.2908,120.2997,20155.0
2019-11-14 12:25:00,134.65,134.72,134.64,134.72,8568.0,120.2908,120.3533,120.2818,120.3533,8568.0
2019-11-14 12:30:00,134.74,134.91,134.72,134.91,18219.0,120.3712,120.523,120.3533,120.523,18219.0
2019-11-14 12:35:00,134.88,134.89,134.68,134.74,11451.0,120.4962,120.5052,120.3176,120.3712,11451.0
2019-11-14 12:40:00,134.74,134.9,134.74,134.89,8279.0,120.3712,120.5141,120.3712,120.5052,8279.0
2019-11-14 12:45:00,134.9,135.0,134.87,134.91,38864.0,120.5141,120.6034,120.4873,120.523,38864.0
2019-11-14 12:50:00,134.93,134.93,134.73,134.77,13963.0,120.5409,120.5409,120.3622,120.398,13963.0
2019-11-14 12:55:00,134.76,134.8,134.72,134.76,19294.0,120.389,120.4248,120.3533,120.389,19294.0
2019-11-14 13:00:00,134.76,134.88,134.75,134.81,21175.0,120.389,120.4962,120.3801,120.4337,21175.0
2019-11-14 13:05:00,134.82,134.85,134.71,134.71,16773.0,120.4426,120.4694,120.3444,120.3444,16773.0
2019-11-14 13:10:00,134.72,134.78,134.69,134.75,11971.0,120.3533,120.4069,120.3265,120.3801,11971.0
2019-11-14 13:15:00,134.74,134.83,134.69,134.75,15487.0,120.3712,120.4516,120.3265,120.3801,15487.0
2019-11-14 13:20:00,134.72,134.75,134.65,134.66,8611.0,120.3533,120.3801,120.2908,120.2997,8611.0
2019-11-14 13:25:00,134.66,134.74,134.65,134.7,18044.0,120.2997,120.3712,120.2908,120.3354,18044.0
2019-11-14 13:30:00,134.71,134.79,134.67,134.7,24757.0,120.3444,120.4158,120.3086,120.3354,24757.0
2019-11-14 13:35:00,134.69,134.77,134.67,134.67,10360.0,120.3265,120.398,120.3086,120.3086,10360.0
2019-11-14 13:40:00,134.69,134.69,134.58,134.67,7789.0,120.3265,120.3265,120.2282,120.3086,7789.0
2019-11-14 13:45:00,134.66,134.79,134.64,134.78,9967.0,120.2997,120.4158,120.2818,120.4069,9967.0
2019-11-14 13:50:00,134.8,134.96,134.75,134.94,11334.0,120.4248,120.5677,120.3801,120.5498,11334.0
2019-11-14 13:55:00,134.94,134.98,134.49,134.78,28945.0,120.5498,120.5856,120.1478,120.4069,28945.0
2019-11-14 14:00:00,134.79,134.8,134.65,134.8,11893.0,120.4158,120.4248,120.2908,120.4248,11893.0
2019-11-14 14:05:00,134.82,134.96,134.79,134.92,14377.0,120.4426,120.5677,120.4158,120.532,14377.0
2019-11-14 14:10:00,134.94,134.94,134.85,134.91,11137.0,120.5498,120.5498,120.4694,120.523,11137.0
2019-11-14 14:15:00,134.89,134.97,134.89,134.94,15237.0,120.5052,120.5766,120.5052,120.5498,15237.0
2019-11-14 14:20:00,134.96,135.0,134.89,134.93,44711.0,120.5677,120.6034,120.5052,120.5409,44711.0
2019-11-14 14:25:00,134.93,135.13,134.9,135.02,57673.0,120.5409,120.7196,120.5141,120.6213,57673.0
2019-11-14 14:30:00,135.02,135.07,134.96,135.02,21220.0,120.6213,120.666,120.5677,120.6213,21220.0
2019-11-14 14:35:00,135.0,135.0,134.87,134.92,12807.0,120.6034,120.6034,120.4873,120.532,12807.0
2019-11-14 14:40:00,134.94,135.06,134.91,135.06,10377.0,120.5498,120.657,120.523,120.657,10377.0
2019-11-14 14:45:00,135.07,135.19,135.0,135.13,24706.0,120.666,120.7732,120.6034,120.7196,24706.0
2019-11-14 14:50:00,135.13,135.32,135.13,135.28,20285.0,120.7196,120.8893,120.7196,120.8536,20285.0
2019-11-14 14:55:00,135.28,135.36,135.24,135.36,27928.0,120.8536,120.925,120.8178,120.925,27928.0
2019-11-14 15:00:00,135.36,135.39,135.3,135.35,25976.0,120.925,120.9518,120.8714,120.9161,25976.0
2019-11-14 15:05:00,135.36,135.44,135.3,135.37,28079.0,120.925,120.9965,120.8714,120.934,28079.0
2019-11-14 15:10:00,135.38,135.42,135.23,135.25,26903.0,120.9429,120.9786,120.8089,120.8268,26903.0
2019-11-14 15:15:00,135.24,135.41,135.24,135.37,18729.0,120.8178,120.9697,120.8178,120.934,18729.0
2019-11-14 15:20:00,135.37,135.5,135.37,135.48,18323.0,120.934,121.0501,120.934,121.0322,18323.0
2019-11-14 15:25:00,135.49,135.56,135.42,135.48,34796.0,121.0412,121.1037,120.9786,121.0322,34796.0
2019-11-14 15:30:00,135.49,135.54,135.39,135.48,25284.0,121.0412,121.0858,120.9518,121.0322,25284.0
2019-11-14 15:35:00,135.49,135.51,135.41,135.45,20479.0,121.0412,121.059,120.9697,121.0054,20479.0
2019-11-14 15:40:00,135.46,135.47,135.33,135.38,33183.0,121.0144,121.0233,120.8982,120.9429,33183.0
2019-11-14 15:45:00,135.37,135.44,135.31,135.43,35913.0,120.934,120.9965,120.8804,120.9876,35913.0
2019-11-14 15:50:00,135.43,135.47,135.38,135.38,70847.0,120.9876,121.0233,120.9429,120.9429,70847.0
2019-11-14 15:55:00,135.38,135.63,135.34,135.56,141249.0,120.9429,121.1662,120.9072,121.1037,141249.0
2019-11-15 09:30:00,136.4,136.69,134.65,135.09,120653.0,121.8541,122.1132,120.2908,120.6838,120653.0
2019-11-15 09:35:00,135.25,135.25,134.5,134.64,17001.0,120.8268,120.8268,120.1568,120.2818,17001.0
2019-11-15 09:40:00,134.67,134.97,134.26,134.78,10519.0,120.3086,120.5766,119.9423,120.4069,10519.0
2019-11-15 09:45:00,134.85,135.41,134.76,135.39,22530.0,120.4694,120.9697,120.389,120.9518,22530.0
2019-11-15 09:50:00,135.41,135.47,135.14,135.34,12950.0,120.9697,121.0233,120.7285,120.9072,12950.0
2019-11-15 09:55:00,135.38,135.52,135.11,135.14,5500.0,120.9429,121.068,120.7017,120.7285,5500.0
2019-11-15 10:00:00,135.18,135.45,135.13,135.18,16529.0,120.7642,121.0054,120.7196,120.7642,16529.0
2019-11-15 10:05:00,135.18,135.21,135.03,135.09,11223.0,120.7642,120.791,120.6302,120.6838,11223.0
2019-11-15 10:10:00,135.11,135.19,134.94,134.94,22063.0,120.7017,120.7732,120.5498,120.5498,22063.0
2019-11-15 10:15:00,134.97,135.16,134.89,135.09,20052.0,120.5766,120.7464,120.5052,120.6838,20052.0
2019-11-15 10:20:00,135.09,135.36,135.03,135.22,12972.0,120.6838,120.925,120.6302,120.8,12972.0
2019-11-15 10:25:00,135.19,135.49,135.16,135.49,23235.0,120.7732,121.0412,120.7464,121.0412,23235.0
2019-11-15 10:30:00,135.49,135.6,135.34,135.41,40844.0,121.0412,121.1394,120.9072,120.9697,40844.0
2019-11-15 10:35:00,135.41,135.61,135.41,135.52,12520.0,120.9697,121.1484,120.9697,121.068,12520.0
2019-11-15 10:40:00,135.55,135.89,135.49,135.86,19543.0,121.0948,121.3985,121.0412,121.3717,19543.0
2019-11-15 10:45:00,135.86,135.99,135.84,135.97,32860.0,121.3717,121.4879,121.3539,121.47,32860.0
2019-11-15 10:50:00,135.99,136.26,135.99,136.09,73723.0,121.4879,121.7291,121.4879,121.5772,73723.0
2019-11-15 10:55:00,136.08,136.09,135.93,136.0,34705.0,121.5683,121.5772,121.4343,121.4968,34705.0
2019-11-15 11:00:00,135.99,136.05,135.79,135.99,66115.0,121.4879,121.5415,121.3092,121.4879,66115.0
2019-11-15 11:05:00,136.0,136.1,135.86,136.02,18730.0,121.4968,121.5861,121.3717,121.5147,18730.0
2019-11-15 11:10:00,136.02,136.09,135.88,135.96,32694.0,121.5147,121.5772,121.3896,121.4611,32694.0
2019-11-15 11:15:00,135.96,136.0,135.88,135.92,18547.0,121.4611,121.4968,121.3896,121.4253,18547.0
2019-11-15 11:20:00,135.92,135.96,135.74,135.78,10315.0,121.4253,121.4611,121.2645,121.3003,10315.0
2019-11-15 11:25:00,135.77,135.98,135.74,135.98,14038.0,121.2913,121.4789,121.2645,121.4789,14038.0
2019-11-15 11:30:00,135.99,136.03,135.89,135.91,9313.0,121.4879,121.5236,121.3985,121.4164,9313.0
2019-11-15 11:35:00,135.88,135.99,135.87,135.97,8386.0,121.3896,121.4879,121.3807,121.47,8386.0
2019-11-15 11:40:00,135.95,136.01,135.83,135.87,9962.0,121.4521,121.5057,121.3449,121.3807,9962.0
2019-11-15 11:45:00,135.85,135.89,135.75,135.76,9774.0,121.3628,121.3985,121.2735,121.2824,9774.0
2019-11-15 11:50:00,135.81,135.9,135.77,135.77,13009.0,121.3271,121.4075,121.2913,121.2913,13009.0
2019-11-15 11:55:00,135.8,135.88,135.76,135.85,15069.0,121.3181,121.3896,121.2824,121.3628,15069.0
2019-11-15 12:00:00,135.85,135.9,135.55,135.66,60679.0,121.3628,121.4075,121.0948,121.193,60679.0
2019-11-15 12:05:00,135.66,135.68,135.58,135.65,38274.0,121.193,121.2109,121.1216,121.1841,38274.0
2019-11-15 12:10:00,135.64,135.76,135.6,135.72,33803.0,121.1752,121.2824,121.1394,121.2466,33803.0
2019-11-15 12:15:00,135.72,135.76,135.5,135.5,28991.0,121.2466,121.2824,121.0501,121.0501,28991.0
2019-11-15 12:20:00,135.5,135.65,135.37,135.37,27739.0,121.0501,121.1841,120.934,120.934,27739.0
2019-11-15 12:25:00,135.39,135.57,135.35,135.56,22642.0,120.9518,121.1126,120.9161,121.1037,22642.0
2019-11-15 12:30:00,135.56,135.56,135.39,135.44,11867.0,121.1037,121.1037,120.9518,120.9965,11867.0
2019-11-15 12:35:00,135.45,135.51,135.44,135.5,9114.0,121.0054,121.059,120.9965,121.0501,9114.0
2019-11-15 12:40:00,135.49,135.51,135.34,135.37,11728.0,121.0412,121.059,120.9072,120.934,11728.0
2019-11-15 12:45:00,135.37,135.38,135.23,135.37,15199.0,120.934,120.9429,120.8089,120.934,15199.0
2019-11-15 12:50:00,135.39,135.39,135.21,135.22,8682.0,120.9518,120.9518,120.791,120.8,8682.0
2019-11-15 12:55:00,135.22,135.29,135.21,135.26,12685.0,120.8,120.8625,120.791,120.8357,12685.0
2019-11-15 13:00:00,135.27,135.28,135.19,135.23,14264.0,120.8446,120.8536,120.7732,120.8089,14264.0
2019-11-15 13:05:00,135.22,135.35,135.2,135.21,30296.0,120.8,120.9161,120.7821,120.791,30296.0
2019-11-15 13:10:00,135.22,135.28,135.2,135.27,10803.0,120.8,120.8536,120.7821,120.8446,10803.0
2019-11-15 13:15:00,135.27,135.38,135.26,135.38,16331.0,120.8446,120.9429,120.8357,120.9429,16331.0
2019-11-15 13:20:00,135.36,135.36,135.1,135.1,15121.0,120.925,120.925,120.6928,120.6928,15121.0
2019-11-15 13:25:00,135.12,135.35,135.11,135.34,20351.0,120.7106,120.9161,120.7017,120.9072,20351.0
2019-11-15 13:30:00,135.34,135.36,135.25,135.25,13349.0,120.9072,120.925,120.8268,120.8268,13349.0
2019-11-15 13:35:00,135.25,135.39,135.25,135.3,16883.0,120.8268,120.9518,120.8268,120.8714,16883.0
2019-11-15 13:40:00,135.3,135.36,135.25,135.27,24994.0,120.8714,120.925,120.8268,120.8446,24994.0
2019-11-15 13:45:00,135.28,135.3,135.21,135.25,32256.0,120.8536,120.8714,120.791,120.8268,32256.0
2019-11-15 13:50:00,135.25,135.47,135.24,135.45,20192.0,120.8268,121.0233,120.8178,121.0054,20192.0
2019-11-15 13:55:00,135.45,135.5,135.43,135.46,11597.0,121.0054,121.0501,120.9876,121.0144,11597.0
2019-11-15 14:00:00,135.46,135.49,135.44,135.46,13604.0,121.0144,121.0412,120.9965,121.0144,13604.0
2019-11-15 14:05:00,135.46,135.5,135.44,135.46,47050.0,121.0144,121.0501,120.9965,121.0144,47050.0
2019-11-15 14:10:00,135.46,135.52,135.45,135.5,32395.0,121.0144,121.068,121.0054,121.0501,32395.0
2019-11-15 14:15:00,135.5,135.54,135.42,135.44,21549.0,121.0501,121.0858,120.9786,120.9965,21549.0
2019-11-15 14:20:00,135.43,135.47,135.35,135.38,12765.0,120.9876,121.0233,120.9161,120.9429,12765.0
2019-11-15 14:25:00,135.38,135.42,135.37,135.39,10599.0,120.9429,120.9786,120.934,120.9518,10599.0
2019-11-15 14:30:00,135.38,135.4,135.33,135.36,12111.0,120.9429,120.9608,120.8982,120.925,12111.0
2019-11-15 14:35:00,135.4,135.4,135.27,135.35,15654.0,120.9608,120.9608,120.8446,120.9161,15654.0
2019-11-15 14:40:00,135.35,135.41,135.34,135.41,18475.0,120.9161,120.9697,120.9072,120.9697,18475.0
2019-11-15 14:45:00,135.41,135.41,135.34,135.37,17280.0,120.9697,120.9697,120.9072,120.934,17280.0
2019-11-15 14:50:00,135.38,135.41,135.32,135.36,19834.0,120.9429,120.9697,120.8893,120.925,19834.0
2019-11-15 14:55:00,135.35,135.41,135.35,135.4,11284.0,120.9161,120.9697,120.9161,120.9608,11284.0
2019-11-15 15:00:00,135.41,135.48,135.39,135.44,19463.0,120.9697,121.0322,120.9518,120.9965,19463.0
2019-11-15 15:05:00,135.44,135.44,135.39,135.39,20231.0,120.9965,120.9965,120.9518,120.9518,20231.0
2019-11-15 15:10:00,135.4,135.47,135.39,135.47,25442.0,120.9608,121.0233,120.9518,121.0233,25442.0
2019-11-15 15:15:00,135.47,135.5,135.47,135.48,26275.0,121.0233,121.0501,121.0233,121.0322,26275.0
2019-11-15 15:20:00,135.47,135.5,135.32,135.38,31233.0,121.0233,121.0501,120.8893,120.9429,31233.0
2019-11-15 15:25:00,135.37,135.42,135.31,135.37,28755.0,120.934,120.9786,120.8804,120.934,28755.0
2019-11-15 15:30:00,135.37,135.38,135.31,135.33,31403.0,120.934,120.9429,120.8804,120.8982,31403.0
2019-11-15 15:35:00,135.33,135.35,135.23,135.25,50524.0,120.8982,120.9161,120.8089,120.8268,50524.0
2019-11-15 15:40:00,135.24,135.26,135.14,135.24,47001.0,120.8178,120.8357,120.7285,120.8178,47001.0
2019-11-15 15:45:00,135.22,135.41,135.14,135.41,57906.0,120.8,120.9697,120.7285,120.9697,57906.0
2019-11-15 15:50:00,135.42,135.5,135.38,135.49,83530.0,120.9786,121.0501,120.9429,121.0412,83530.0
2019-11-15 15:55:00,135.49,135.84,135.47,135.84,237331.0,121.0412,121.3539,121.0233,121.3539,237331.0
2019-11-18 09:30:00,135.74,136.09,135.74,135.95,28341.0,121.2645,121.5772,121.2645,121.4521,28341.0
2019-11-18 09:35:00,135.99,136.77,135.99,136.63,36048.0,121.4879,122.1847,121.4879,122.0596,36048.0
2019-11-18 09:40:00,136.59,136.93,135.84,136.05,49564.0,122.0239,122.3276,121.3539,121.5415,49564.0
2019-11-18 09:45:00,136.05,136.58,136.04,136.47,43119.0,121.5415,122.0149,121.5325,121.9167,43119.0
2019-11-18 09:50:00,136.4,136.56,136.22,136.22,23400.0,121.8541,121.9971,121.6933,121.6933,23400.0
2019-11-18 09:55:00,136.22,136.48,136.22,136.35,13113.0,121.6933,121.9256,121.6933,121.8095,13113.0
2019-11-18 10:00:00,136.27,136.45,136.23,136.26,16930.0,121.738,121.8988,121.7023,121.7291,16930.0
2019-11-18 10:05:00,136.22,136.22,136.04,136.06,10808.0,121.6933,121.6933,121.5325,121.5504,10808.0
2019-11-18 10:10:00,136.03,136.1,135.7,135.7,17359.0,121.5236,121.5861,121.2288,121.2288,17359.0
2019-11-18 10:15:00,135.69,135.95,135.52,135.87,24945.0,121.2198,121.4521,121.068,121.3807,24945.0
2019-11-18 10:20:00,135.87,136.22,135.87,136.08,17415.0,121.3807,121.6933,121.3807,121.5683,17415.0
2019-11-18 10:25:00,136.08,136.11,135.95,136.11,11811.0,121.5683,121.5951,121.4521,121.5951,11811.0
2019-11-18 10:30:00,136.13,136.23,136.06,136.19,8283.0,121.6129,121.7023,121.5504,121.6665,8283.0
2019-11-18 10:35:00,136.18,136.22,135.95,135.96,16437.0,121.6576,121.6933,121.4521,121.4611,16437.0
2019-11-18 10:40:00,135.98,136.11,135.9,135.98,19147.0,121.4789,121.5951,121.4075,121.4789,19147.0
2019-11-18 10:45:00,135.96,136.04,135.89,135.98,18023.0,121.4611,121.5325,121.3985,121.4789,18023.0
2019-11-18 10:50:00,135.97,135.97,135.81,135.87,17641.0,121.47,121.47,121.3271,121.3807,17641.0
2019-11-18 10:55:00,135.88,136.03,135.82,135.82,9508.0,121.3896,121.5236,121.336,121.336,9508.0
2019-11-18 11:00:00,135.82,135.84,135.5,135.53,34345.0,121.336,121.3539,121.0501,121.0769,34345.0
2019-11-18 11:05:00,135.53,135.85,135.53,135.85,24223.0,121.0769,121.3628,121.0769,121.3628,24223.0
2019-11-18 11:10:00,135.94,136.05,135.86,135.97,18522.0,121.4432,121.5415,121.3717,121.47,18522.0
2019-11-18 11:15:00,135.98,136.26,135.98,136.26,7544.0,121.4789,121.7291,121.4789,121.7291,7544.0
2019-11-18 11:20:00,136.26,136.49,136.21,136.41,17448.0,121.7291,121.9345,121.6844,121.8631,17448.0
2019-11-18 11:25:00,136.42,136.44,136.25,136.33,14563.0,121.872,121.8899,121.7201,121.7916,14563.0
2019-11-18 11:30:00,136.33,136.5,136.33,136.5,11755.0,121.7916,121.9435,121.7916,121.9435,11755.0
2019-11-18 11:35:00,136.49,136.57,136.43,136.54,12144.0,121.9345,122.006,121.8809,121.9792,12144.0
2019-11-18 11:40:00,136.56,136.63,136.49,136.49,38421.0,121.9971,122.0596,121.9345,121.9345,38421.0
2019-11-18 11:45:00,136.49,136.66,136.36,136.6,30198.0,121.9345,122.0864,121.8184,122.0328,30198.0
2019-11-18 11:50:00,136.6,136.72,136.49,136.72,18025.0,122.0328,122.14,121.9345,122.14,18025.0
2019-11-18 11:55:00,136.7,136.9,136.7,136.9,10748.0,122.1221,122.3008,122.1221,122.3008,10748.0
2019-11-18 12:00:00,136.85,136.86,136.64,136.68,20077.0,122.2561,122.2651,122.0685,122.1043,20077.0
2019-11-18 12:05:00,136.66,136.75,136.61,136.75,9589.0,122.0864,122.1668,122.0417,122.1668,9589.0
2019-11-18 12:10:00,136.74,136.77,136.69,136.76,16642.0,122.1579,122.1847,122.1132,122.1757,16642.0
2019-11-18 12:15:00,136.76,136.76,136.6,136.72,16157.0,122.1757,122.1757,122.0328,122.14,16157.0
2019-11-18 12:20:00,136.72,136.78,136.66,136.72,17331.0,122.14,122.1936,122.0864,122.14,17331.0
2019-11-18 12:25:00,136.71,136.78,136.56,136.58,19547.0,122.1311,122.1936,121.9971,122.0149,19547.0
2019-11-18 12:30:00,136.54,136.68,136.5,136.67,16582.0,121.9792,122.1043,121.9435,122.0953,16582.0
2019-11-18 12:35:00,136.65,136.71,136.56,136.65,11297.0,122.0775,122.1311,121.9971,122.0775,11297.0
2019-11-18 12:40:00,136.66,136.78,136.64,136.72,7655.0,122.0864,122.1936,122.0685,122.14,7655.0
2019-11-18 12:45:00,136.7,136.79,136.7,136.77,9748.0,122.1221,122.2025,122.1221,122.1847,9748.0
2019-11-18 12:50:00,136.79,136.82,136.74,136.76,8147.0,122.2025,122.2293,122.1579,122.1757,8147.0
2019-11-18 12:55:00,136.78,136.81,136.76,136.77,5806.0,122.1936,122.2204,122.1757,122.1847,5806.0
2019-11-18 13:00:00,136.77,136.78,136.69,136.74,12582.0,122.1847,122.1936,122.1132,122.1579,12582.0
2019-11-18 13:05:00,136.72,136.72,136.61,136.64,16387.0,122.14,122.14,122.0417,122.0685,16387.0
2019-11-18 13:10:00,136.62,136.83,136.62,136.71,43996.0,122.0507,122.2383,122.0507,122.1311,43996.0
2019-11-18 13:15:00,136.7,136.82,136.7,136.71,28982.0,122.1221,122.2293,122.1221,122.1311,28982.0
2019-11-18 13:20:00,136.71,136.85,136.71,136.81,32830.0,122.1311,122.2561,122.1311,122.2204,32830.0
2019-11-18 13:25:00,136.81,136.87,136.8,136.87,20305.0,122.2204,122.274,122.2115,122.274,20305.0
2019-11-18 13:30:00,136.87,136.98,136.86,136.96,19561.0,122.274,122.3723,122.2651,122.3544,19561.0
2019-11-18 13:35:00,136.97,136.99,136.79,136.89,39285.0,122.3633,122.3812,122.2025,122.2919,39285.0
2019-11-18 13:40:00,136.89,137.03,136.89,136.97,20421.0,122.2919,122.4169,122.2919,122.3633,20421.0
2019-11-18 13:45:00,136.96,137.16,136.96,137.16,19930.0,122.3544,122.5331,122.3544,122.5331,19930.0
2019-11-18 13:50:00,137.15,137.24,137.13,137.16,19887.0,122.5242,122.6046,122.5063,122.5331,19887.0
2019-11-18 13:55:00,137.16,137.3,137.14,137.29,17525.0,122.5331,122.6582,122.5152,122.6492,17525.0
2019-11-18 14:00:00,137.29,137.31,137.21,137.22,28325.0,122.6492,122.6671,122.5778,122.5867,28325.0
2019-11-18 14:05:00,137.21,137.26,137.14,137.26,21269.0,122.5778,122.6224,122.5152,122.6224,21269.0
2019-11-18 14:10:00,137.27,137.27,137.11,137.12,28957.0,122.6314,122.6314,122.4884,122.4974,28957.0
2019-11-18 14:15:00,137.13,137.27,137.13,137.26,22474.0,122.5063,122.6314,122.5063,122.6224,22474.0
2019-11-18 14:20:00,137.26,137.38,137.26,137.32,18731.0,122.6224,122.7296,122.6224,122.676,18731.0
2019-11-18 14:25:00,137.3,137.32,137.22,137.28,32743.0,122.6582,122.676,122.5867,122.6403,32743.0
2019-11-18 14:30:00,137.29,137.42,137.29,137.38,20446.0,122.6492,122.7654,122.6492,122.7296,20446.0
2019-11-18 14:35:00,137.38,137.42,137.23,137.26,25507.0,122.7296,122.7654,122.5956,122.6224,25507.0
2019-11-18 14:40:00,137.28,137.33,137.22,137.25,28102.0,122.6403,122.685,122.5867,122.6135,28102.0
2019-11-18 14:45:00,137.25,137.32,137.2,137.25,13369.0,122.6135,122.676,122.5688,122.6135,13369.0
2019-11-18 14:50:00,137.25,137.29,137.22,137.24,14309.0,122.6135,122.6492,122.5867,122.6046,14309.0
2019-11-18 14:55:00,137.27,137.3,137.16,137.19,22812.0,122.6314,122.6582,122.5331,122.5599,22812.0
2019-11-18 15:00:00,137.19,137.24,137.08,137.24,10844.0,122.5599,122.6046,122.4616,122.6046,10844.0
2019-11-18 15:05:00,137.26,137.26,137.09,137.16,15713.0,122.6224,122.6224,122.4706,122.5331,15713.0
2019-11-18 15:10:00,137.16,137.18,137.05,137.06,15009.0,122.5331,122.551,122.4348,122.4438,15009.0
2019-11-18 15:15:00,137.07,137.08,136.95,137.03,20241.0,122.4527,122.4616,122.3455,122.4169,20241.0
2019-11-18 15:20:00,137.03,137.04,136.96,136.98,17389.0,122.4169,122.4259,122.3544,122.3723,17389.0
2019-11-18 15:25:00,136.99,137.04,136.94,136.95,16992.0,122.3812,122.4259,122.3365,122.3455,16992.0
2019-11-18 15:30:00,136.95,136.97,136.88,136.94,22296.0,122.3455,122.3633,122.2829,122.3365,22296.0
2019-11-18 15:35:00,136.93,136.93,136.75,136.87,28027.0,122.3276,122.3276,122.1668,122.274,28027.0
2019-11-18 15:40:00,136.85,136.9,136.83,136.9,39727.0,122.2561,122.3008,122.2383,122.3008,39727.0
2019-11-18 15:45:00,136.9,136.9,136.76,136.82,29846.0,122.3008,122.3008,122.1757,122.2293,29846.0
2019-11-18 15:50:00,136.81,136.88,136.71,136.83,56946.0,122.2204,122.2829,122.1311,122.2383,56946.0
2019-11-18 15:55:00,136.82,137.04,136.76,137.0,174334.0,122.2293,122.4259,122.1757,122.3901,174334.0
2019-11-19 09:30:00,137.36,137.59,136.85,136.99,36168.0,122.7118,122.9172,122.2561,122.3812,36168.0
2019-11-19 09:35:00,137.04,137.35,136.89,137.17,10448.0,122.4259,122.7028,122.2919,122.542,10448.0
2019-11-19 09:40:00,137.22,137.5,137.18,137.36,41410.0,122.5867,122.8368,122.551,122.7118,41410.0
2019-11-19 09:45:00,137.36,137.57,137.29,137.44,14455.0,122.7118,122.8994,122.6492,122.7832,14455.0
2019-11-19 09:50:00,137.42,137.7,137.42,137.44,29134.0,122.7654,123.0155,122.7654,122.7832,29134.0
2019-11-19 09:55:00,137.41,137.84,137.4,137.78,25514.0,122.7564,123.1406,122.7475,123.087,25514.0
2019-11-19 10:00:00,137.78,137.83,137.45,137.58,32248.0,123.087,123.1316,122.7922,122.9083,32248.0
2019-11-19 10:05:00,137.57,137.58,137.28,137.44,9014.0,122.8994,122.9083,122.6403,122.7832,9014.0
2019-11-19 10:10:00,137.43,137.44,136.91,136.94,74611.0,122.7743,122.7832,122.3097,122.3365,74611.0
2019-11-19 10:15:00,136.92,137.22,136.9,137.19,22061.0,122.3187,122.5867,122.3008,122.5599,22061.0
2019-11-19 10:20:00,137.19,137.26,137.05,137.12,24331.0,122.5599,122.6224,122.4348,122.4974,24331.0
2019-11-19 10:25:00,137.09,137.33,137.09,137.33,26616.0,122.4706,122.685,122.4706,122.685,26616.0
2019-11-19 10:30:00,137.33,137.51,137.18,137.32,20029.0,122.685,122.8458,122.551,122.676,20029.0
2019-11-19 10:35:00,137.32,137.44,137.13,137.28,44685.0,122.676,122.7832,122.5063,122.6403,44685.0
2019-11-19 10:40:00,137.3,137.36,137.17,137.24,21455.0,122.6582,122.7118,122.542,122.6046,21455.0
2019-11-19 10:45:00,137.23,137.24,136.99,137.14,27905.0,122.5956,122.6046,122.3812,122.5152,27905.0
2019-11-19 10:50:00,137.15,137.39,137.04,137.38,7741.0,122.5242,122.7386,122.4259,122.7296,7741.0
2019-11-19 10:55:00,137.35,137.35,136.98,137.23,18436.0,122.7028,122.7028,122.3723,122.5956,18436.0
2019-11-19 11:00:00,137.24,137.37,137.08,137.08,9760.0,122.6046,122.7207,122.4616,122.4616,9760.0
2019-11-19 11:05:00,137.08,137.1,136.92,136.94,45475.0,122.4616,122.4795,122.3187,122.3365,45475.0
2019-11-19 11:10:00,136.93,136.98,136.8,136.94,38777.0,122.3276,122.3723,122.2115,122.3365,38777.0
2019-11-19 11:15:00,136.93,137.1,136.88,137.05,39314.0,122.3276,122.4795,122.2829,122.4348,39314.0
2019-11-19 11:20:00,137.05,137.22,136.97,137.22,17778.0,122.4348,122.5867,122.3633,122.5867,17778.0
2019-11-19 11:25:00,137.21,137.37,137.17,137.18,26293.0,122.5778,122.7207,122.542,122.551,26293.0
2019-11-19 11:30:00,137.17,137.33,137.15,137.23,14478.0,122.542,122.685,122.5242,122.5956,14478.0
2019-11-19 11:35:00,137.19,137.44,137.19,137.32,12361.0,122.5599,122.7832,122.5599,122.676,12361.0
2019-11-19 11:40:00,137.33,137.33,137.1,137.17,5421.0,122.685,122.685,122.4795,122.542,5421.0
2019-11-19 11:45:00,137.18,137.26,137.1,137.26,8903.0,122.551,122.6224,122.4795,122.6224,8903.0
2019-11-19 11:50:00,137.25,137.27,137.19,137.22,15522.0,122.6135,122.6314,122.5599,122.5867,15522.0
2019-11-19 11:55:00,137.22,137.23,136.98,137.03,35605.0,122.5867,122.5956,122.3723,122.4169,35605.0
2019-11-19 12:00:00,137.01,137.15,136.93,137.09,15054.0,122.3991,122.5242,122.3276,122.4706,15054.0
2019-11-19 12:05:00,137.09,137.12,136.86,137.05,7918.0,122.4706,122.4974,122.2651,122.4348,7918.0
2019-11-19 12:10:00,137.07,137.39,137.07,137.38,9891.0,122.4527,122.7386,122.4527,122.7296,9891.0
2019-11-19 12:15:00,137.38,137.38,137.12,137.15,11632.0,122.7296,122.7296,122.4974,122.5242,11632.0
2019-11-19 12:20:00,137.15,137.26,137.14,137.16,5540.0,122.5242,122.6224,122.5152,122.5331,5540.0
2019-11-19 12:25:00,137.19,137.23,137.13,137.18,4638.0,122.5599,122.5956,122.5063,122.551,4638.0
2019-11-19 12:30:00,137.2,137.24,137.09,137.09,5447.0,122.5688,122.6046,122.4706,122.4706,5447.0
2019-11-19 12:35:00,137.08,137.14,137.05,137.11,4666.0,122.4616,122.5152,122.4348,122.4884,4666.0
2019-11-19 12:40:00,137.08,137.12,137.04,137.06,6792.0,122.4616,122.4974,122.4259,122.4438,6792.0
2019-11-19 12:45:00,137.07,137.21,137.07,137.18,4394.0,122.4527,122.5778,122.4527,122.551,4394.0
2019-11-19 12:50:00,137.18,137.2,137.13,137.16,5652.0,122.551,122.5688,122.5063,122.5331,5652.0
2019-11-19 12:55:00,137.15,137.26,137.15,137.19,18212.0,122.5242,122.6224,122.5242,122.5599,18212.0
2019-11-19 13:00:00,137.21,137.21,137.03,137.04,7650.0,122.5778,122.5778,122.4169,122.4259,7650.0
2019-11-19 13:05:00,137.04,137.13,136.98,137.13,22591.0,122.4259,122.5063,122.3723,122.5063,22591.0
2019-11-19 13:10:00,137.14,137.23,137.14,137.22,3735.0,122.5152,122.5956,122.5152,122.5867,3735.0
2019-11-19 13:15:00,137.23,137.26,137.17,137.24,31264.0,122.5956,122.6224,122.542,122.6046,31264.0
2019-11-19 13:20:00,137.24,137.26,137.12,137.17,6079.0,122.6046,122.6224,122.4974,122.542,6079.0
2019-11-19 13:25:00,137.17,137.26,137.15,137.2,6708.0,122.542,122.6224,122.5242,122.5688,6708.0
2019-11-19 13:30:00,137.18,137.25,137.11,137.18,6760.0,122.551,122.6135,122.4884,122.551,6760.0
2019-11-19 13:35:00,137.18,137.26,137.14,137.26,6808.0,122.551,122.6224,122.5152,122.6224,6808.0
2019-11-19 13:40:00,137.26,137.43,137.22,137.43,19356.0,122.6224,122.7743,122.5867,122.7743,19356.0
2019-11-19 13:45:00,137.44,137.56,137.44,137.51,6343.0,122.7832,122.8904,122.7832,122.8458,6343.0
2019-11-19 13:50:00,137.52,137.56,137.49,137.52,5105.0,122.8547,122.8904,122.8279,122.8547,5105.0
2019-11-19 13:55:00,137.52,137.58,137.47,137.53,21246.0,122.8547,122.9083,122.81,122.8636,21246.0
2019-11-19 14:00:00,137.56,137.61,137.54,137.61,9142.0,122.8904,122.9351,122.8726,122.9351,9142.0
2019-11-19 14:05:00,137.61,137.73,137.56,137.72,13666.0,122.9351,123.0423,122.8904,123.0334,13666.0
2019-11-19 14:10:00,137.72,137.84,137.71,137.83,8592.0,123.0334,123.1406,123.0244,123.1316,8592.0
2019-11-19 14:15:00,137.84,137.84,137.72,137.76,49657.0,123.1406,123.1406,123.0334,123.0691,49657.0
2019-11-19 14:20:00,137.76,137.89,137.76,137.84,30303.0,123.0691,123.1852,123.0691,123.1406,30303.0
2019-11-19 14:25:00,137.85,137.87,137.69,137.69,21276.0,123.1495,123.1674,123.0066,123.0066,21276.0
2019-11-19 14:30:00,137.73,137.73,137.6,137.65,13425.0,123.0423,123.0423,122.9262,122.9708,13425.0
2019-11-19 14:35:00,137.65,137.66,137.59,137.62,19688.0,122.9708,122.9798,122.9172,122.944,19688.0
2019-11-19 14:40:00,137.59,137.65,137.59,137.63,14690.0,122.9172,122.9708,122.9172,122.953,14690.0
2019-11-19 14:45:00,137.63,137.63,137.48,137.51,29053.0,122.953,122.953,122.819,122.8458,29053.0
2019-11-19 14:50:00,137.51,137.54,137.41,137.42,16030.0,122.8458,122.8726,122.7564,122.7654,16030.0
2019-11-19 14:55:00,137.44,137.5,137.41,137.41,20497.0,122.7832,122.8368,122.7564,122.7564,20497.0
2019-11-19 15:00:00,137.4,137.47,137.29,137.47,19217.0,122.7475,122.81,122.6492,122.81,19217.0
2019-11-19 15:05:00,137.43,137.51,137.41,137.45,17410.0,122.7743,122.8458,122.7564,122.7922,17410.0
2019-11-19 15:10:00,137.45,137.64,137.45,137.59,24796.0,122.7922,122.9619,122.7922,122.9172,24796.0
2019-11-19 15:15:00,137.58,137.7,137.56,137.56,47933.0,122.9083,123.0155,122.8904,122.8904,47933.0
2019-11-19 15:20:00,137.57,137.64,137.48,137.5,29835.0,122.8994,122.9619,122.819,122.8368,29835.0
2019-11-19 15:25:00,137.51,137.52,137.39,137.39,30071.0,122.8458,122.8547,122.7386,122.7386,30071.0
2019-11-19 15:30:00,137.39,137.53,137.38,137.45,39048.0,122.7386,122.8636,122.7296,122.7922,39048.0
2019-11-19 15:35:00,137.44,137.59,137.44,137.52,31142.0,122.7832,122.9172,122.7832,122.8547,31142.0
2019-11-19 15:40:00,137.51,137.58,137.47,137.53,28993.0,122.8458,122.9083,122.81,122.8636,28993.0
2019-11-19 15:45:00,137.51,137.57,137.39,137.47,32140.0,122.8458,122.8994,122.7386,122.81,32140.0
2019-11-19 15:50:00,137.46,137.5,137.37,137.42,47726.0,122.8011,122.8368,122.7207,122.7654,47726.0
2019-11-19 15:55:00,137.41,137.7,137.39,137.65,172864.0,122.7564,123.0155,122.7386,122.9708,172864.0
2019-11-20 09:30:00,137.65,138.55,137.14,138.06,46434.0,122.9708,123.7749,122.5152,123.3371,46434.0
2019-11-20 09:35:00,138.11,138.84,137.97,138.67,40807.0,123.3818,124.0339,123.2567,123.8821,40807.0
2019-11-20 09:40:00,138.71,138.81,138.29,138.44,32245.0,123.9178,124.0071,123.5426,123.6766,32245.0
2019-11-20 09:45:00,138.42,138.6,138.33,138.4,18384.0,123.6587,123.8195,123.5783,123.6409,18384.0
2019-11-20 09:50:00,138.41,138.57,138.35,138.51,32632.0,123.6498,123.7927,123.5962,123.7391,32632.0
2019-11-20 09:55:00,138.52,138.64,138.4,138.63,12093.0,123.7481,123.8553,123.6409,123.8463,12093.0
2019-11-20 10:00:00,138.65,138.67,138.49,138.49,12240.0,123.8642,123.8821,123.7213,123.7213,12240.0
2019-11-20 10:05:00,138.44,138.49,138.27,138.4,19403.0,123.6766,123.7213,123.5247,123.6409,19403.0
2019-11-20 10:10:00,138.4,138.41,138.24,138.27,25088.0,123.6409,123.6498,123.4979,123.5247,25088.0
2019-11-20 10:15:00,138.27,138.52,138.21,138.5,26433.0,123.5247,123.7481,123.4711,123.7302,26433.0
2019-11-20 10:20:00,138.5,138.5,138.32,138.32,47716.0,123.7302,123.7302,123.5694,123.5694,47716.0
2019-11-20 10:25:00,138.31,138.33,138.02,138.13,25271.0,123.5604,123.5783,123.3014,123.3996,25271.0
2019-11-20 10:30:00,138.13,138.16,137.85,138.04,13722.0,123.3996,123.4264,123.1495,123.3192,13722.0
2019-11-20 10:35:00,138.06,138.13,137.97,137.99,11838.0,123.3371,123.3996,123.2567,123.2746,11838.0
2019-11-20 10:40:00,138.0,138.15,137.97,138.03,16983.0,123.2835,123.4175,123.2567,123.3103,16983.0
2019-11-20 10:45:00,138.06,138.06,137.9,138.02,15615.0,123.3371,123.3371,123.1942,123.3014,15615.0
2019-11-20 10:50:00,138.01,138.11,137.93,137.97,8691.0,123.2924,123.3818,123.221,123.2567,8691.0
2019-11-20 10:55:00,138.01,138.17,137.93,138.17,13463.0,123.2924,123.4354,123.221,123.4354,13463.0
2019-11-20 11:00:00,138.16,138.24,137.99,137.99,26682.0,123.4264,123.4979,123.2746,123.2746,26682.0
2019-11-20 11:05:00,137.97,137.99,137.78,137.86,14209.0,123.2567,123.2746,123.087,123.1584,14209.0
2019-11-20 11:10:00,137.84,138.03,137.77,138.03,10333.0,123.1406,123.3103,123.078,123.3103,10333.0
2019-11-20 11:15:00,138.02,138.03,137.91,138.02,11307.0,123.3014,123.3103,123.2031,123.3014,11307.0
2019-11-20 11:20:00,138.05,138.11,137.99,138.03,15765.0,123.3282,123.3818,123.2746,123.3103,15765.0
2019-11-20 11:25:00,138.05,138.33,138.05,138.18,14928.0,123.3282,123.5783,123.3282,123.4443,14928.0
2019-11-20 11:30:00,138.15,138.23,137.96,137.99,26894.0,123.4175,123.489,123.2478,123.2746,26894.0
2019-11-20 11:35:00,137.99,138.25,137.99,138.22,28483.0,123.2746,123.5068,123.2746,123.48,28483.0
2019-11-20 11:40:00,138.22,138.25,138.01,138.03,19971.0,123.48,123.5068,123.2924,123.3103,19971.0
2019-11-20 11:45:00,138.02,138.05,137.74,137.75,17390.0,123.3014,123.3282,123.0512,123.0602,17390.0
2019-11-20 11:50:00,137.75,137.82,137.63,137.71,25268.0,123.0602,123.1227,122.953,123.0244,25268.0
2019-11-20 11:55:00,137.73,137.77,137.63,137.67,15083.0,123.0423,123.078,122.953,122.9887,15083.0
2019-11-20 12:00:00,137.72,137.76,137.58,137.65,13912.0,123.0334,123.0691,122.9083,122.9708,13912.0
2019-11-20 12:05:00,137.66,137.95,137.65,137.89,13666.0,122.9798,123.2388,122.9708,123.1852,13666.0
2019-11-20 12:10:00,137.89,137.94,137.79,137.82,12325.0,123.1852,123.2299,123.0959,123.1227,12325.0
2019-11-20 12:15:00,137.81,138.02,137.8,138.01,12397.0,123.1138,123.3014,123.1048,123.2924,12397.0
2019-11-20 12:20:00,137.98,138.01,137.89,137.93,9331.0,123.2656,123.2924,123.1852,123.221,9331.0
2019-11-20 12:25:00,137.91,137.96,137.83,137.83,10713.0,123.2031,123.2478,123.1316,123.1316,10713.0
2019-11-20 12:30:00,137.83,137.86,137.77,137.78,7537.0,123.1316,123.1584,123.078,123.087,7537.0
2019-11-20 12:35:00,137.79,137.93,137.79,137.91,10577.0,123.0959,123.221,123.0959,123.2031,10577.0
2019-11-20 12:40:00,137.9,137.92,137.83,137.88,10458.0,123.1942,123.212,123.1316,123.1763,10458.0
2019-11-20 12:45:00,137.88,137.93,137.79,137.81,8104.0,123.1763,123.221,123.0959,123.1138,8104.0
2019-11-20 12:50:00,137.84,137.89,137.73,137.84,10201.0,123.1406,123.1852,123.0423,123.1406,10201.0
2019-11-20 12:55:00,137.81,137.85,137.16,137.5,34391.0,123.1138,123.1495,122.5331,122.8368,34391.0
2019-11-20 13:00:00,137.5,137.52,137.31,137.42,16215.0,122.8368,122.8547,122.6671,122.7654,16215.0
2019-11-20 13:05:00,137.42,137.42,137.28,137.3,7927.0,122.7654,122.7654,122.6403,122.6582,7927.0
2019-11-20 13:10:00,137.27,137.27,137.11,137.16,7329.0,122.6314,122.6314,122.4884,122.5331,7329.0
2019-11-20 13:15:00,137.17,137.18,136.99,137.09,15377.0,122.542,122.551,122.3812,122.4706,15377.0
2019-11-20 13:20:00,137.08,137.33,137.07,137.11,8684.0,122.4616,122.685,122.4527,122.4884,8684.0
2019-11-20 13:25:00,137.11,137.27,137.0,137.01,10881.0,122.4884,122.6314,122.3901,122.3991,10881.0
2019-11-20 13:30:00,137.03,137.07,136.95,137.07,9448.0,122.4169,122.4527,122.3455,122.4527,9448.0
2019-11-20 13:35:00,137.11,137.15,136.93,136.93,8283.0,122.4884,122.5242,122.3276,122.3276,8283.0
2019-11-20 13:40:00,136.97,137.1,136.96,137.04,8559.0,122.3633,122.4795,122.3544,122.4259,8559.0
2019-11-20 13:45:00,137.06,137.1,136.92,137.01,7483.0,122.4438,122.4795,122.3187,122.3991,7483.0
2019-11-20 13:50:00,136.98,137.23,136.87,137.1,26958.0,122.3723,122.5956,122.274,122.4795,26958.0
2019-11-20 13:55:00,137.13,137.13,136.85,137.01,16940.0,122.5063,122.5063,122.2561,122.3991,16940.0
2019-11-20 14:00:00,137.0,137.03,136.92,136.92,7439.0,122.3901,122.4169,122.3187,122.3187,7439.0
2019-11-20 14:05:00,136.93,136.97,136.83,136.95,6981.0,122.3276,122.3633,122.2383,122.3455,6981.0
2019-11-20 14:10:00,137.0,137.12,136.96,137.0,8356.0,122.3901,122.4974,122.3544,122.3901,8356.0
2019-11-20 14:15:00,137.0,137.03,136.9,137.03,11099.0,122.3901,122.4169,122.3008,122.4169,11099.0
2019-11-20 14:20:00,137.04,137.08,136.97,137.08,8598.0,122.4259,122.4616,122.3633,122.4616,8598.0
2019-11-20 14:25:00,137.08,137.19,137.05,137.19,7720.0,122.4616,122.5599,122.4348,122.5599,7720.0
2019-11-20 14:30:00,137.18,137.37,137.18,137.35,9262.0,122.551,122.7207,122.551,122.7028,9262.0
2019-11-20 14:35:00,137.37,137.41,137.3,137.39,8128.0,122.7207,122.7564,122.6582,122.7386,8128.0
2019-11-20 14:40:00,137.38,137.47,137.34,137.41,7768.0,122.7296,122.81,122.6939,122.7564,7768.0
2019-11-20 14:45:00,137.42,137.43,137.28,137.38,9276.0,122.7654,122.7743,122.6403,122.7296,9276.0
2019-11-20 14:50:00,137.39,137.42,137.26,137.39,10843.0,122.7386,122.7654,122.6224,122.7386,10843.0
2019-11-20 14:55:00,137.4,137.45,137.33,137.33,8419.0,122.7475,122.7922,122.685,122.685,8419.0
2019-11-20 15:00:00,137.36,137.45,137.32,137.4,11631.0,122.7118,122.7922,122.676,122.7475,11631.0
2019-11-20 15:05:00,137.4,137.46,137.37,137.42,9518.0,122.7475,122.8011,122.7207,122.7654,9518.0
2019-11-20 15:10:00,137.42,137.5,137.41,137.5,11585.0,122.7654,122.8368,122.7564,122.8368,11585.0
2019-11-20 15:15:00,137.49,137.52,137.36,137.36,12745.0,122.8279,122.8547,122.7118,122.7118,12745.0
2019-11-20 15:20:00,137.37,137.41,137.3,137.36,10490.0,122.7207,122.7564,122.6582,122.7118,10490.0
2019-11-20 15:25:00,137.35,137.43,137.32,137.35,14347.0,122.7028,122.7743,122.676,122.7028,14347.0
2019-11-20 15:30:00,137.35,137.47,137.34,137.45,22540.0,122.7028,122.81,122.6939,122.7922,22540.0
2019-11-20 15:35:00,137.45,137.47,137.38,137.45,19401.0,122.7922,122.81,122.7296,122.7922,19401.0
2019-11-20 15:40:00,137.44,137.66,137.44,137.64,26930.0,122.7832,122.9798,122.7832,122.9619,26930.0
2019-11-20 15:45:00,137.63,137.74,137.62,137.62,46453.0,122.953,123.0512,122.944,122.944,46453.0
2019-11-20 15:50:00,137.61,137.64,137.47,137.57,51698.0,122.9351,122.9619,122.81,122.8994,51698.0
2019-11-20 15:55:00,137.56,137.69,137.39,137.49,139072.0,122.8904,123.0066,122.7386,122.8279,139072.0
2019-11-21 09:30:00,137.31,137.91,137.13,137.41,27337.0,122.6671,123.2031,122.5063,122.7564,27337.0
2019-11-21 09:35:00,137.49,137.67,136.77,137.22,20614.0,122.8279,122.9887,122.1847,122.5867,20614.0
2019-11-21 09:40:00,137.17,137.23,136.61,136.74,11797.0,122.542,122.5956,122.0417,122.1579,11797.0
2019-11-21 09:45:00,136.69,137.08,136.58,137.03,18774.0,122.1132,122.4616,122.0149,122.4169,18774.0
2019-11-21 09:50:00,137.1,137.19,136.93,137.1,6694.0,122.4795,122.5599,122.3276,122.4795,6694.0
2019-11-21 09:55:00,137.12,137.23,136.9,137.17,36341.0,122.4974,122.5956,122.3008,122.542,36341.0
2019-11-21 10:00:00,137.17,137.2,136.78,137.07,16296.0,122.542,122.5688,122.1936,122.4527,16296.0
2019-11-21 10:05:00,137.06,137.2,136.92,136.99,14099.0,122.4438,122.5688,122.3187,122.3812,14099.0
2019-11-21 10:10:00,136.98,137.36,136.98,137.27,23249.0,122.3723,122.7118,122.3723,122.6314,23249.0
2019-11-21 10:15:00,137.29,137.36,137.08,137.16,10055.0,122.6492,122.7118,122.4616,122.5331,10055.0
2019-11-21 10:20:00,137.2,137.47,137.14,137.44,15884.0,122.5688,122.81,122.5152,122.7832,15884.0
2019-11-21 10:25:00,137.46,137.7,137.29,137.31,34235.0,122.8011,123.0155,122.6492,122.6671,34235.0
2019-11-21 10:30:00,137.29,137.36,136.86,136.86,30412.0,122.6492,122.7118,122.2651,122.2651,30412.0
2019-11-21 10:35:00,136.86,137.15,136.84,137.1,35278.0,122.2651,122.5242,122.2472,122.4795,35278.0
2019-11-21 10:40:00,137.09,137.23,137.04,137.15,19793.0,122.4706,122.5956,122.4259,122.5242,19793.0
2019-11-21 10:45:00,137.18,137.21,136.92,136.92,11932.0,122.551,122.5778,122.3187,122.3187,11932.0
2019-11-21 10:50:00,136.94,136.94,136.79,136.81,16819.0,122.3365,122.3365,122.2025,122.2204,16819.0
2019-11-21 10:55:00,136.8,136.95,136.71,136.87,9930.0,122.2115,122.3455,122.1311,122.274,9930.0
2019-11-21 11:00:00,136.87,137.18,136.87,137.15,14291.0,122.274,122.551,122.274,122.5242,14291.0
2019-11-21 11:05:00,137.17,137.3,137.15,137.21,14761.0,122.542,122.6582,122.5242,122.5778,14761.0
2019-11-21 11:10:00,137.19,137.19,136.94,136.95,19784.0,122.5599,122.5599,122.3365,122.3455,19784.0
2019-11-21 11:15:00,136.92,136.93,136.63,136.63,7762.0,122.3187,122.3276,122.0596,122.0596,7762.0
2019-11-21 11:20:00,136.59,136.75,136.51,136.63,14461.0,122.0239,122.1668,121.9524,122.0596,14461.0
2019-11-21 11:25:00,136.65,136.83,136.54,136.67,55037.0,122.0775,122.2383,121.9792,122.0953,55037.0
2019-11-21 11:30:00,136.69,136.73,136.43,136.49,14439.0,122.1132,122.1489,121.8809,121.9345,14439.0
2019-11-21 11:35:00,136.47,136.61,136.47,136.61,5245.0,121.9167,122.0417,121.9167,122.0417,5245.0
2019-11-21 11:40:00,136.62,136.78,136.58,136.75,6513.0,122.0507,122.1936,122.0149,122.1668,6513.0
2019-11-21 11:45:00,136.75,136.8,136.69,136.78,6375.0,122.1668,122.2115,122.1132,122.1936,6375.0
2019-11-21 11:50:00,136.78,136.78,136.54,136.59,7486.0,122.1936,122.1936,121.9792,122.0239,7486.0
2019-11-21 11:55:00,136.59,136.69,136.55,136.67,7052.0,122.0239,122.1132,121.9881,122.0953,7052.0
2019-11-21 12:00:00,136.67,136.75,136.63,136.71,9122.0,122.0953,122.1668,122.0596,122.1311,9122.0
2019-11-21 12:05:00,136.72,136.75,136.71,136.74,2899.0,122.14,122.1668,122.1311,122.1579,2899.0
2019-11-21 12:10:00,136.71,136.83,136.66,136.69,4930.0,122.1311,122.2383,122.0864,122.1132,4930.0
2019-11-21 12:15:00,136.66,136.66,136.31,136.31,4543.0,122.0864,122.0864,121.7737,121.7737,4543.0
2019-11-21 12:20:00,136.3,136.63,136.3,136.61,5410.0,121.7648,122.0596,121.7648,122.0417,5410.0
2019-11-21 12:25:00,136.6,136.74,136.58,136.69,4622.0,122.0328,122.1579,122.0149,122.1132,4622.0
2019-11-21 12:30:00,136.64,136.78,136.64,136.78,1887.0,122.0685,122.1936,122.0685,122.1936,1887.0
2019-11-21 12:35:00,136.79,136.94,136.74,136.93,5815.0,122.2025,122.3365,122.1579,122.3276,5815.0
2019-11-21 12:40:00,136.92,136.98,136.88,136.94,13831.0,122.3187,122.3723,122.2829,122.3365,13831.0
2019-11-21 12:45:00,136.93,136.95,136.78,136.8,4391.0,122.3276,122.3455,122.1936,122.2115,4391.0
2019-11-21 12:50:00,136.79,136.85,136.78,136.84,3743.0,122.2025,122.2561,122.1936,122.2472,3743.0
2019-11-21 12:55:00,136.86,137.14,136.85,137.08,9376.0,122.2651,122.5152,122.2561,122.4616,9376.0
2019-11-21 13:00:00,137.09,137.2,137.08,137.19,5520.0,122.4706,122.5688,122.4616,122.5599,5520.0
2019-11-21 13:05:00,137.22,137.32,137.21,137.27,5369.0,122.5867,122.676,122.5778,122.6314,5369.0
2019-11-21 13:10:00,137.24,137.25,136.98,136.99,6520.0,122.6046,122.6135,122.3723,122.3812,6520.0
2019-11-21 13:15:00,136.99,137.04,136.96,137.03,10198.0,122.3812,122.4259,122.3544,122.4169,10198.0
2019-11-21 13:20:00,137.05,137.05,136.77,136.77,14192.0,122.4348,122.4348,122.1847,122.1847,14192.0
2019-11-21 13:25:00,136.8,136.83,136.76,136.8,8435.0,122.2115,122.2383,122.1757,122.2115,8435.0
2019-11-21 13:30:00,136.81,136.88,136.74,136.77,5487.0,122.2204,122.2829,122.1579,122.1847,5487.0
2019-11-21 13:35:00,136.74,136.76,136.66,136.66,9858.0,122.1579,122.1757,122.0864,122.0864,9858.0
2019-11-21 13:40:00,136.63,136.71,136.63,136.69,3439.0,122.0596,122.1311,122.0596,122.1132,3439.0
2019-11-21 13:45:00,136.72,136.77,136.68,136.74,4536.0,122.14,122.1847,122.1043,122.1579,4536.0
2019-11-21 13:50:00,136.76,136.77,136.63,136.63,4648.0,122.1757,122.1847,122.0596,122.0596,4648.0
2019-11-21 13:55:00,136.63,136.65,136.55,136.6,5076.0,122.0596,122.0775,121.9881,122.0328,5076.0
2019-11-21 14:00:00,136.6,136.62,136.5,136.5,8475.0,122.0328,122.0507,121.9435,121.9435,8475.0
2019-11-21 14:05:00,136.56,136.72,136.52,136.7,4470.0,121.9971,122.14,121.9613,122.1221,4470.0
2019-11-21 14:10:00,136.69,136.7,136.62,136.66,3705.0,122.1132,122.1221,122.0507,122.0864,3705.0
2019-11-21 14:15:00,136.68,136.76,136.66,136.75,3068.0,122.1043,122.1757,122.0864,122.1668,3068.0
2019-11-21 14:20:00,136.78,136.86,136.78,136.82,4621.0,122.1936,122.2651,122.1936,122.2293,4621.0
2019-11-21 14:25:00,136.83,137.0,136.83,136.97,6888.0,122.2383,122.3901,122.2383,122.3633,6888.0
2019-11-21 14:30:00,136.97,137.04,136.95,137.01,7861.0,122.3633,122.4259,122.3455,122.3991,7861.0
2019-11-21 14:35:00,137.04,137.07,136.93,136.93,5378.0,122.4259,122.4527,122.3276,122.3276,5378.0
2019-11-21 14:40:00,136.95,136.98,136.9,136.96,3351.0,122.3455,122.3723,122.3008,122.3544,3351.0
2019-11-21 14:45:00,136.95,137.0,136.92,136.93,3697.0,122.3455,122.3901,122.3187,122.3276,3697.0
2019-11-21 14:50:00,136.91,136.99,136.9,136.94,5032.0,122.3097,122.3812,122.3008,122.3365,5032.0
2019-11-21 14:55:00,136.94,136.97,136.92,136.97,5203.0,122.3365,122.3633,122.3187,122.3633,5203.0
2019-11-21 15:00:00,137.01,137.09,136.97,136.97,11338.0,122.3991,122.4706,122.3633,122.3633,11338.0
2019-11-21 15:05:00,136.99,137.02,136.94,136.97,10733.0,122.3812,122.408,122.3365,122.3633,10733.0
2019-11-21 15:10:00,137.0,137.04,136.98,137.04,6207.0,122.3901,122.4259,122.3723,122.4259,6207.0
2019-11-21 15:15:00,137.05,137.09,137.0,137.0,9297.0,122.4348,122.4706,122.3901,122.3901,9297.0
2019-11-21 15:20:00,136.99,136.99,136.86,136.95,7834.0,122.3812,122.3812,122.2651,122.3455,7834.0
2019-11-21 15:25:00,136.93,136.98,136.88,136.88,8845.0,122.3276,122.3723,122.2829,122.2829,8845.0
2019-11-21 15:30:00,136.85,136.87,136.74,136.77,13178.0,122.2561,122.274,122.1579,122.1847,13178.0
2019-11-21 15:35:00,136.79,136.8,136.69,136.72,12165.0,122.2025,122.2115,122.1132,122.14,12165.0
2019-11-21 15:40:00,136.72,136.76,136.64,136.75,16853.0,122.14,122.1757,122.0685,122.1668,16853.0
2019-11-21 15:45:00,136.74,136.75,136.67,136.69,16449.0,122.1579,122.1668,122.0953,122.1132,16449.0
2019-11-21 15:50:00,136.69,136.7,136.38,136.47,62643.0,122.1132,122.1221,121.8363,121.9167,62643.0
2019-11-21 15:55:00,136.48,136.57,136.43,136.49,105022.0,121.9256,122.006,121.8809,121.9345,105022.0
2019-11-22 09:30:00,136.93,137.19,136.65,136.78,35192.0,122.3276,122.5599,122.0775,122.1936,35192.0
2019-11-22 09:35:00,136.8,137.31,136.77,137.02,17938.0,122.2115,122.6671,122.1847,122.408,17938.0
2019-11-22 09:40:00,137.0,137.13,136.9,137.0,7430.0,122.3901,122.5063,122.3008,122.3901,7430.0
2019-11-22 09:45:00,137.06,137.06,136.23,136.33,8006.0,122.4438,122.4438,121.7023,121.7916,8006.0
2019-11-22 09:50:00,136.34,136.42,136.07,136.07,8688.0,121.8005,121.872,121.5593,121.5593,8688.0
2019-11-22 09:55:00,136.04,136.57,136.04,136.55,7150.0,121.5325,122.006,121.5325,121.9881,7150.0
2019-11-22 10:00:00,136.74,136.88,136.59,136.64,16171.0,122.1579,122.2829,122.0239,122.0685,16171.0
2019-11-22 10:05:00,136.51,136.59,136.37,136.59,9024.0,121.9524,122.0239,121.8273,122.0239,9024.0
2019-11-22 10:10:00,136.59,136.69,136.5,136.62,7866.0,122.0239,122.1132,121.9435,122.0507,7866.0
2019-11-22 10:15:00,136.66,137.02,136.59,136.85,10336.0,122.0864,122.408,122.0239,122.2561,10336.0
2019-11-22 10:20:00,136.86,137.01,136.83,136.98,12089.0,122.2651,122.3991,122.2383,122.3723,12089.0
2019-11-22 10:25:00,136.97,136.97,136.35,136.36,17476.0,122.3633,122.3633,121.8095,121.8184,17476.0
2019-11-22 10:30:00,136.4,136.4,135.84,135.96,16570.0,121.8541,121.8541,121.3539,121.4611,16570.0
2019-11-22 10:35:00,136.03,136.03,135.79,135.81,11899.0,121.5236,121.5236,121.3092,121.3271,11899.0
2019-11-22 10:40:00,135.83,136.06,135.79,136.06,43226.0,121.3449,121.5504,121.3092,121.5504,43226.0
2019-11-22 10:45:00,136.05,136.12,136.03,136.1,21882.0,121.5415,121.604,121.5236,121.5861,21882.0
2019-11-22 10:50:00,136.09,136.23,135.95,136.0,19285.0,121.5772,121.7023,121.4521,121.4968,19285.0
2019-11-22 10:55:00,135.98,136.11,135.97,136.01,15229.0,121.4789,121.5951,121.47,121.5057,15229.0
2019-11-22 11:00:00,135.98,136.09,135.85,135.89,32918.0,121.4789,121.5772,121.3628,121.3985,32918.0
2019-11-22 11:05:00,135.88,136.07,135.83,135.99,14587.0,121.3896,121.5593,121.3449,121.4879,14587.0
2019-11-22 11:10:00,135.99,136.04,135.95,135.98,9959.0,121.4879,121.5325,121.4521,121.4789,9959.0
2019-11-22 11:15:00,136.0,136.02,135.89,135.92,19223.0,121.4968,121.5147,121.3985,121.4253,19223.0
2019-11-22 11:20:00,135.93,136.06,135.93,135.97,6230.0,121.4343,121.5504,121.4343,121.47,6230.0
2019-11-22 11:25:00,135.99,136.0,135.78,135.83,16573.0,121.4879,121.4968,121.3003,121.3449,16573.0
2019-11-22 11:30:00,135.86,136.01,135.86,135.94,7684.0,121.3717,121.5057,121.3717,121.4432,7684.0
2019-11-22 11:35:00,135.94,135.96,135.84,135.85,8058.0,121.4432,121.4611,121.3539,121.3628,8058.0
2019-11-22 11:40:00,135.84,135.97,135.84,135.93,5790.0,121.3539,121.47,121.3539,121.4343,5790.0
2019-11-22 11:45:00,135.94,136.04,135.92,136.01,7447.0,121.4432,121.5325,121.4253,121.5057,7447.0
2019-11-22 11:50:00,136.01,136.05,135.97,136.02,7907.0,121.5057,121.5415,121.47,121.5147,7907.0
2019-11-22 11:55:00,136.03,136.07,135.63,135.77,30314.0,121.5236,121.5593,121.1662,121.2913,30314.0
2019-11-22 12:00:00,135.77,135.77,135.53,135.53,14574.0,121.2913,121.2913,121.0769,121.0769,14574.0
2019-11-22 12:05:00,135.54,135.8,135.41,135.77,12457.0,121.0858,121.3181,120.9697,121.2913,12457.0
2019-11-22 12:10:00,135.89,135.92,135.71,135.71,9084.0,121.3985,121.4253,121.2377,121.2377,9084.0
2019-11-22 12:15:00,135.71,135.83,135.57,135.71,14828.0,121.2377,121.3449,121.1126,121.2377,14828.0
2019-11-22 12:20:00,135.72,135.78,135.7,135.76,6029.0,121.2466,121.3003,121.2288,121.2824,6029.0
2019-11-22 12:25:00,135.78,135.89,135.78,135.79,5093.0,121.3003,121.3985,121.3003,121.3092,5093.0
2019-11-22 12:30:00,135.77,135.8,135.56,135.65,8698.0,121.2913,121.3181,121.1037,121.1841,8698.0
2019-11-22 12:35:00,135.65,135.67,135.55,135.61,11902.0,121.1841,121.202,121.0948,121.1484,11902.0
2019-11-22 12:40:00,135.61,135.63,135.5,135.54,21621.0,121.1484,121.1662,121.0501,121.0858,21621.0
2019-11-22 12:45:00,135.56,135.65,135.55,135.6,14627.0,121.1037,121.1841,121.0948,121.1394,14627.0
2019-11-22 12:50:00,135.61,135.64,135.57,135.58,11475.0,121.1484,121.1752,121.1126,121.1216,11475.0
2019-11-22 12:55:00,135.58,135.6,135.5,135.5,18351.0,121.1216,121.1394,121.0501,121.0501,18351.0
2019-11-22 13:00:00,135.51,135.74,135.51,135.65,10967.0,121.059,121.2645,121.059,121.1841,10967.0
2019-11-22 13:05:00,135.65,135.83,135.59,135.83,26069.0,121.1841,121.3449,121.1305,121.3449,26069.0
2019-11-22 13:10:00,135.9,136.06,135.86,135.9,12801.0,121.4075,121.5504,121.3717,121.4075,12801.0
2019-11-22 13:15:00,135.89,135.89,135.62,135.65,18737.0,121.3985,121.3985,121.1573,121.1841,18737.0
2019-11-22 13:20:00,135.68,135.76,135.62,135.76,30320.0,121.2109,121.2824,121.1573,121.2824,30320.0
2019-11-22 13:25:00,135.77,135.85,135.74,135.74,7415.0,121.2913,121.3628,121.2645,121.2645,7415.0
2019-11-22 13:30:00,135.75,135.8,135.66,135.67,13412.0,121.2735,121.3181,121.193,121.202,13412.0
2019-11-22 13:35:00,135.63,135.63,135.51,135.57,7281.0,121.1662,121.1662,121.059,121.1126,7281.0
2019-11-22 13:40:00,135.57,135.62,135.54,135.55,10059.0,121.1126,121.1573,121.0858,121.0948,10059.0
2019-11-22 13:45:00,135.55,135.61,135.48,135.48,16660.0,121.0948,121.1484,121.0322,121.0322,16660.0
2019-11-22 13:50:00,135.47,135.51,135.39,135.4,25960.0,121.0233,121.059,120.9518,120.9608,25960.0
2019-11-22 13:55:00,135.4,135.56,135.35,135.46,20447.0,120.9608,121.1037,120.9161,121.0144,20447.0
2019-11-22 14:00:00,135.45,135.49,135.39,135.39,17488.0,121.0054,121.0412,120.9518,120.9518,17488.0
2019-11-22 14:05:00,135.4,135.49,135.4,135.44,12783.0,120.9608,121.0412,120.9608,120.9965,12783.0
2019-11-22 14:10:00,135.44,135.49,135.37,135.49,10865.0,120.9965,121.0412,120.934,121.0412,10865.0
2019-11-22 14:15:00,135.47,135.52,135.41,135.42,12453.0,121.0233,121.068,120.9697,120.9786,12453.0
2019-11-22 14:20:00,135.43,135.52,135.42,135.47,14442.0,120.9876,121.068,120.9786,121.0233,14442.0
2019-11-22 14:25:00,135.46,135.5,135.42,135.45,25041.0,121.0144,121.0501,120.9786,121.0054,25041.0
2019-11-22 14:30:00,135.43,135.52,135.4,135.46,17032.0,120.9876,121.068,120.9608,121.0144,17032.0
2019-11-22 14:35:00,135.45,135.47,135.35,135.43,15052.0,121.0054,121.0233,120.9161,120.9876,15052.0
2019-11-22 14:40:00,135.42,135.48,135.35,135.39,16169.0,120.9786,121.0322,120.9161,120.9518,16169.0
2019-11-22 14:45:00,135.38,135.49,135.37,135.45,10617.0,120.9429,121.0412,120.934,121.0054,10617.0
2019-11-22 14:50:00,135.44,135.45,135.36,135.37,34154.0,120.9965,121.0054,120.925,120.934,34154.0
2019-11-22 14:55:00,135.36,135.37,135.17,135.22,20000.0,120.925,120.934,120.7553,120.8,20000.0
2019-11-22 15:00:00,135.22,135.28,135.18,135.23,26835.0,120.8,120.8536,120.7642,120.8089,26835.0
2019-11-22 15:05:00,135.24,135.37,135.19,135.34,30005.0,120.8178,120.934,120.7732,120.9072,30005.0
2019-11-22 15:10:00,135.34,135.35,135.26,135.32,38757.0,120.9072,120.9161,120.8357,120.8893,38757.0
2019-11-22 15:15:00,135.32,135.33,135.22,135.28,24951.0,120.8893,120.8982,120.8,120.8536,24951.0
2019-11-22 15:20:00,135.29,135.29,135.15,135.17,30612.0,120.8625,120.8625,120.7374,120.7553,30612.0
2019-11-22 15:25:00,135.17,135.27,135.17,135.22,26104.0,120.7553,120.8446,120.7553,120.8,26104.0
2019-11-22 15:30:00,135.22,135.38,135.22,135.35,24033.0,120.8,120.9429,120.8,120.9161,24033.0
2019-11-22 15:35:00,135.36,135.39,135.22,135.22,24856.0,120.925,120.9518,120.8,120.8,24856.0
2019-11-22 15:40:00,135.22,135.37,135.21,135.32,31459.0,120.8,120.934,120.791,120.8893,31459.0
2019-11-22 15:45:00,135.32,135.36,135.17,135.17,32912.0,120.8893,120.925,120.7553,120.7553,32912.0
2019-11-22 15:50:00,135.19,135.32,135.1,135.32,85957.0,120.7732,120.8893,120.6928,120.8893,85957.0
2019-11-22 15:55:00,135.31,135.51,135.31,135.4,94287.0,120.8804,121.059,120.8804,120.9608,94287.0
2019-11-25 09:30:00,136.03,136.7,135.69,136.61,41816.0,121.5236,122.1221,121.2198,122.0417,41816.0
2019-11-25 09:35:00,136.56,136.61,136.33,136.51,64757.0,121.9971,122.0417,121.7916,121.9524,64757.0
2019-11-25 09:40:00,136.58,136.73,136.32,136.42,82079.0,122.0149,122.1489,121.7827,121.872,82079.0
2019-11-25 09:45:00,136.42,136.83,136.42,136.83,29751.0,121.872,122.2383,121.872,122.2383,29751.0
2019-11-25 09:50:00,136.81,137.35,136.79,137.32,8275.0,122.2204,122.7028,122.2025,122.676,8275.0
2019-11-25 09:55:00,137.28,137.29,136.88,137.23,37235.0,122.6403,122.6492,122.2829,122.5956,37235.0
2019-11-25 10:00:00,137.31,137.36,137.13,137.19,22492.0,122.6671,122.7118,122.5063,122.5599,22492.0
2019-11-25 10:05:00,137.21,137.23,136.94,137.13,27616.0,122.5778,122.5956,122.3365,122.5063,27616.0
2019-11-25 10:10:00,137.15,137.19,136.97,137.1,11168.0,122.5242,122.5599,122.3633,122.4795,11168.0
2019-11-25 10:15:00,137.08,137.13,136.93,137.02,14049.0,122.4616,122.5063,122.3276,122.408,14049.0
2019-11-25 10:20:00,137.03,137.03,136.8,136.96,63768.0,122.4169,122.4169,122.2115,122.3544,63768.0
2019-11-25 10:25:00,136.98,137.23,136.93,137.17,14136.0,122.3723,122.5956,122.3276,122.542,14136.0
2019-11-25 10:30:00,137.17,137.26,137.08,137.22,9266.0,122.542,122.6224,122.4616,122.5867,9266.0
2019-11-25 10:35:00,137.23,137.41,137.2,137.21,19159.0,122.5956,122.7564,122.5688,122.5778,19159.0
2019-11-25 10:40:00,137.23,137.24,136.94,137.03,8591.0,122.5956,122.6046,122.3365,122.4169,8591.0
2019-11-25 10:45:00,137.03,137.36,136.93,137.36,36404.0,122.4169,122.7118,122.3276,122.7118,36404.0
2019-11-25 10:50:00,137.34,137.37,137.07,137.19,9312.0,122.6939,122.7207,122.4527,122.5599,9312.0
2019-11-25 10:55:00,137.18,137.25,137.13,137.22,8772.0,122.551,122.6135,122.5063,122.5867,8772.0
2019-11-25 11:00:00,137.22,137.42,137.2,137.31,14609.0,122.5867,122.7654,122.5688,122.6671,14609.0
2019-11-25 11:05:00,137.3,137.31,137.15,137.16,6940.0,122.6582,122.6671,122.5242,122.5331,6940.0
2019-11-25 11:10:00,137.14,137.18,136.94,137.0,15045.0,122.5152,122.551,122.3365,122.3901,15045.0
2019-11-25 11:15:00,136.98,137.07,136.97,137.04,18963.0,122.3723,122.4527,122.3633,122.4259,18963.0
2019-11-25 11:20:00,137.06,137.16,137.02,137.07,10278.0,122.4438,122.5331,122.408,122.4527,10278.0
2019-11-25 11:25:00,137.09,137.31,137.06,137.26,8074.0,122.4706,122.6671,122.4438,122.6224,8074.0
2019-11-25 11:30:00,137.26,137.62,137.2,137.54,13956.0,122.6224,122.944,122.5688,122.8726,13956.0
2019-11-25 11:35:00,137.53,137.62,137.46,137.51,21086.0,122.8636,122.944,122.8011,122.8458,21086.0
2019-11-25 11:40:00,137.5,137.51,137.4,137.4,29575.0,122.8368,122.8458,122.7475,122.7475,29575.0
2019-11-25 11:45:00,137.4,137.52,137.39,137.5,9381.0,122.7475,122.8547,122.7386,122.8368,9381.0
2019-11-25 11:50:00,137.5,137.5,137.4,137.43,13868.0,122.8368,122.8368,122.7475,122.7743,13868.0
2019-11-25 11:55:00,137.44,137.5,137.38,137.4,10500.0,122.7832,122.8368,122.7296,122.7475,10500.0
2019-11-25 12:00:00,137.41,137.48,137.4,137.42,10039.0,122.7564,122.819,122.7475,122.7654,10039.0
2019-11-25 12:05:00,137.42,137.5,137.33,137.34,12059.0,122.7654,122.8368,122.685,122.6939,12059.0
2019-11-25 12:10:00,137.34,137.35,137.21,137.27,8584.0,122.6939,122.7028,122.5778,122.6314,8584.0
2019-11-25 12:15:00,137.27,137.3,136.96,136.97,18585.0,122.6314,122.6582,122.3544,122.3633,18585.0
2019-11-25 12:20:00,136.99,137.08,136.97,137.08,10477.0,122.3812,122.4616,122.3633,122.4616,10477.0
2019-11-25 12:25:00,137.11,137.15,137.01,137.14,7046.0,122.4884,122.5242,122.3991,122.5152,7046.0
2019-11-25 12:30:00,137.14,137.14,136.98,136.98,9985.0,122.5152,122.5152,122.3723,122.3723,9985.0
2019-11-25 12:35:00,137.0,137.0,136.79,136.85,17312.0,122.3901,122.3901,122.2025,122.2561,17312.0
2019-11-25 12:40:00,136.83,136.87,136.79,136.87,8351.0,122.2383,122.274,122.2025,122.274,8351.0
2019-11-25 12:45:00,136.88,137.03,136.88,136.94,8707.0,122.2829,122.4169,122.2829,122.3365,8707.0
2019-11-25 12:50:00,136.93,137.02,136.91,136.96,14403.0,122.3276,122.408,122.3097,122.3544,14403.0
2019-11-25 12:55:00,136.94,137.05,136.93,137.04,12030.0,122.3365,122.4348,122.3276,122.4259,12030.0
2019-11-25 13:00:00,137.05,137.08,136.99,137.01,8907.0,122.4348,122.4616,122.3812,122.3991,8907.0
2019-11-25 13:05:00,137.04,137.04,136.94,136.94,7098.0,122.4259,122.4259,122.3365,122.3365,7098.0
2019-11-25 13:10:00,136.96,137.04,136.96,136.97,7398.0,122.3544,122.4259,122.3544,122.3633,7398.0
2019-11-25 13:15:00,136.97,137.04,136.93,136.99,9088.0,122.3633,122.4259,122.3276,122.3812,9088.0
2019-11-25 13:20:00,136.98,137.19,136.98,137.11,7629.0,122.3723,122.5599,122.3723,122.4884,7629.0
2019-11-25 13:25:00,137.11,137.13,137.08,137.09,8543.0,122.4884,122.5063,122.4616,122.4706,8543.0
2019-11-25 13:30:00,137.1,137.11,137.04,137.04,6480.0,122.4795,122.4884,122.4259,122.4259,6480.0
2019-11-25 13:35:00,137.04,137.12,137.02,137.09,9706.0,122.4259,122.4974,122.408,122.4706,9706.0
2019-11-25 13:40:00,137.09,137.17,137.05,137.06,12225.0,122.4706,122.542,122.4348,122.4438,12225.0
2019-11-25 13:45:00,137.06,137.11,137.03,137.03,8251.0,122.4438,122.4884,122.4169,122.4169,8251.0
2019-11-25 13:50:00,137.03,137.09,137.02,137.02,11706.0,122.4169,122.4706,122.408,122.408,11706.0
2019-11-25 13:55:00,137.03,137.05,136.95,136.99,12015.0,122.4169,122.4348,122.3455,122.3812,12015.0
2019-11-25 14:00:00,136.99,137.06,136.96,137.03,10015.0,122.3812,122.4438,122.3544,122.4169,10015.0
2019-11-25 14:05:00,137.03,137.05,136.96,136.99,15558.0,122.4169,122.4348,122.3544,122.3812,15558.0
2019-11-25 14:10:00,136.99,137.02,136.98,136.99,10156.0,122.3812,122.408,122.3723,122.3812,10156.0
2019-11-25 14:15:00,136.98,137.04,136.98,137.02,13953.0,122.3723,122.4259,122.3723,122.408,13953.0
2019-11-25 14:20:00,137.01,137.01,136.94,137.0,8789.0,122.3991,122.3991,122.3365,122.3901,8789.0
2019-11-25 14:25:00,137.0,137.03,136.97,136.99,10450.0,122.3901,122.4169,122.3633,122.3812,10450.0
2019-11-25 14:30:00,137.0,137.05,136.99,137.0,16221.0,122.3901,122.4348,122.3812,122.3901,16221.0
2019-11-25 14:35:00,137.0,137.01,136.94,137.0,10863.0,122.3901,122.3991,122.3365,122.3901,10863.0
2019-11-25 14:40:00,136.97,137.02,136.97,137.0,9211.0,122.3633,122.408,122.3633,122.3901,9211.0
2019-11-25 14:45:00,136.99,137.01,136.97,137.0,9342.0,122.3812,122.3991,122.3633,122.3901,9342.0
2019-11-25 14:50:00,137.0,137.02,137.0,137.02,10923.0,122.3901,122.408,122.3901,122.408,10923.0
2019-11-25 14:55:00,137.03,137.03,136.94,136.94,14603.0,122.4169,122.4169,122.3365,122.3365,14603.0
2019-11-25 15:00:00,136.94,137.02,136.9,136.96,26662.0,122.3365,122.408,122.3008,122.3544,26662.0
2019-11-25 15:05:00,136.96,137.01,136.94,136.96,13132.0,122.3544,122.3991,122.3365,122.3544,13132.0
2019-11-25 15:10:00,136.96,136.99,136.92,136.94,16608.0,122.3544,122.3812,122.3187,122.3365,16608.0
2019-11-25 15:15:00,136.93,137.02,136.89,137.0,17033.0,122.3276,122.408,122.2919,122.3901,17033.0
2019-11-25 15:20:00,136.99,137.06,136.93,136.99,21622.0,122.3812,122.4438,122.3276,122.3812,21622.0
2019-11-25 15:25:00,136.98,137.02,136.96,136.98,28183.0,122.3723,122.408,122.3544,122.3723,28183.0
2019-11-25 15:30:00,136.99,137.02,136.89,136.92,21320.0,122.3812,122.408,122.2919,122.3187,21320.0
2019-11-25 15:35:00,136.92,136.94,136.86,136.86,17079.0,122.3187,122.3365,122.2651,122.2651,17079.0
2019-11-25 15:40:00,136.88,136.89,136.82,136.82,14918.0,122.2829,122.2919,122.2293,122.2293,14918.0
2019-11-25 15:45:00,136.81,136.86,136.75,136.76,29703.0,122.2204,122.2651,122.1668,122.1757,29703.0
2019-11-25 15:50:00,136.75,136.84,136.73,136.81,65383.0,122.1668,122.2472,122.1489,122.2204,65383.0
2019-11-25 15:55:00,136.83,136.91,136.76,136.85,124731.0,122.2383,122.3097,122.1757,122.2561,124731.0
2019-11-26 09:30:00,137.37,137.87,136.91,137.7,40564.0,122.7207,123.1674,122.3097,123.0155,40564.0
2019-11-26 09:35:00,137.68,137.83,137.19,137.57,56063.0,122.9976,123.1316,122.5599,122.8994,56063.0
2019-11-26 09:40:00,137.57,137.7,137.41,137.51,7602.0,122.8994,123.0155,122.7564,122.8458,7602.0
2019-11-26 09:45:00,137.51,137.58,137.3,137.34,16486.0,122.8458,122.9083,122.6582,122.6939,16486.0
2019-11-26 09:50:00,137.31,137.54,137.31,137.43,9848.0,122.6671,122.8726,122.6671,122.7743,9848.0
2019-11-26 09:55:00,137.44,137.7,137.32,137.7,188392.0,122.7832,123.0155,122.676,123.0155,188392.0
2019-11-26 10:00:00,137.64,137.65,137.37,137.37,18686.0,122.9619,122.9708,122.7207,122.7207,18686.0
2019-11-26 10:05:00,137.38,137.45,137.04,137.28,11530.0,122.7296,122.7922,122.4259,122.6403,11530.0
2019-11-26 10:10:00,137.29,137.38,137.14,137.38,13334.0,122.6492,122.7296,122.5152,122.7296,13334.0
2019-11-26 10:15:00,137.35,137.67,137.34,137.64,14811.0,122.7028,122.9887,122.6939,122.9619,14811.0
2019-11-26 10:20:00,137.64,137.64,137.34,137.42,6819.0,122.9619,122.9619,122.6939,122.7654,6819.0
2019-11-26 10:25:00,137.43,137.53,137.33,137.51,10600.0,122.7743,122.8636,122.685,122.8458,10600.0
2019-11-26 10:30:00,137.45,137.5,137.38,137.45,6113.0,122.7922,122.8368,122.7296,122.7922,6113.0
2019-11-26 10:35:00,137.44,137.66,137.39,137.63,16898.0,122.7832,122.9798,122.7386,122.953,16898.0
2019-11-26 10:40:00,137.65,137.65,137.25,137.26,50550.0,122.9708,122.9708,122.6135,122.6224,50550.0
2019-11-26 10:45:00,137.28,137.39,137.22,137.34,12292.0,122.6403,122.7386,122.5867,122.6939,12292.0
2019-11-26 10:50:00,137.32,137.32,137.13,137.17,7215.0,122.676,122.676,122.5063,122.542,7215.0
2019-11-26 10:55:00,137.17,137.45,137.17,137.45,6973.0,122.542,122.7922,122.542,122.7922,6973.0
2019-11-26 11:00:00,137.48,137.56,137.45,137.5,15525.0,122.819,122.8904,122.7922,122.8368,15525.0
2019-11-26 11:05:00,137.53,137.95,137.46,137.67,63832.0,122.8636,123.2388,122.8011,122.9887,63832.0
2019-11-26 11:10:00,137.68,137.75,137.52,137.62,5881.0,122.9976,123.0602,122.8547,122.944,5881.0
2019-11-26 11:15:00,137.72,137.81,137.68,137.76,20918.0,123.0334,123.1138,122.9976,123.0691,20918.0
2019-11-26 11:20:00,137.74,137.74,137.62,137.69,11921.0,123.0512,123.0512,122.944,123.0066,11921.0
2019-11-26 11:25:00,137.67,137.76,137.5,137.51,11940.0,122.9887,123.0691,122.8368,122.8458,11940.0
2019-11-26 11:30:00,137.5,137.61,137.46,137.55,5959.0,122.8368,122.9351,122.8011,122.8815,5959.0
2019-11-26 11:35:00,137.56,137.6,137.44,137.44,12367.0,122.8904,122.9262,122.7832,122.7832,12367.0
2019-11-26 11:40:00,137.47,137.49,137.32,137.36,49506.0,122.81,122.8279,122.676,122.7118,49506.0
2019-11-26 11:45:00,137.38,137.42,137.23,137.27,24415.0,122.7296,122.7654,122.5956,122.6314,24415.0
2019-11-26 11:50:00,137.3,137.39,137.23,137.39,9290.0,122.6582,122.7386,122.5956,122.7386,9290.0
2019-11-26 11:55:00,137.39,137.39,137.31,137.34,13458.0,122.7386,122.7386,122.6671,122.6939,13458.0
2019-11-26 12:00:00,137.34,137.63,137.33,137.62,22580.0,122.6939,122.953,122.685,122.944,22580.0
2019-11-26 12:05:00,137.63,137.86,137.63,137.86,6981.0,122.953,123.1584,122.953,123.1584,6981.0
2019-11-26 12:10:00,137.82,137.96,137.82,137.93,12678.0,123.1227,123.2478,123.1227,123.221,12678.0
2019-11-26 12:15:00,137.93,138.07,137.92,137.99,6061.0,123.221,123.346,123.212,123.2746,6061.0
2019-11-26 12:20:00,138.01,138.05,137.97,137.97,4844.0,123.2924,123.3282,123.2567,123.2567,4844.0
2019-11-26 12:25:00,137.94,137.99,137.92,137.99,5966.0,123.2299,123.2746,123.212,123.2746,5966.0
2019-11-26 12:30:00,137.99,138.03,137.93,138.03,7358.0,123.2746,123.3103,123.221,123.3103,7358.0
2019-11-26 12:35:00,138.05,138.14,138.03,138.11,5970.0,123.3282,123.4086,123.3103,123.3818,5970.0
2019-11-26 12:40:00,138.1,138.15,138.08,138.14,4453.0,123.3728,123.4175,123.355,123.4086,4453.0
2019-11-26 12:45:00,138.14,138.24,138.1,138.21,8398.0,123.4086,123.4979,123.3728,123.4711,8398.0
2019-11-26 12:50:00,138.24,138.29,138.19,138.27,7882.0,123.4979,123.5426,123.4532,123.5247,7882.0
2019-11-26 12:55:00,138.28,138.39,138.27,138.34,9136.0,123.5336,123.6319,123.5247,123.5872,9136.0
2019-11-26 13:00:00,138.36,138.4,138.3,138.34,6807.0,123.6051,123.6409,123.5515,123.5872,6807.0
2019-11-26 13:05:00,138.34,138.41,138.32,138.39,8183.0,123.5872,123.6498,123.5694,123.6319,8183.0
2019-11-26 13:10:00,138.4,138.4,138.31,138.34,5773.0,123.6409,123.6409,123.5604,123.5872,5773.0
2019-11-26 13:15:00,138.37,138.49,138.37,138.49,3613.0,123.6141,123.7213,123.6141,123.7213,3613.0
2019-11-26 13:20:00,138.49,138.52,138.36,138.36,10046.0,123.7213,123.7481,123.6051,123.6051,10046.0
2019-11-26 13:25:00,138.36,138.42,138.34,138.38,6471.0,123.6051,123.6587,123.5872,123.623,6471.0
2019-11-26 13:30:00,138.37,138.4,138.32,138.35,9521.0,123.6141,123.6409,123.5694,123.5962,9521.0
2019-11-26 13:35:00,138.36,138.49,138.32,138.45,10349.0,123.6051,123.7213,123.5694,123.6855,10349.0
2019-11-26 13:40:00,138.47,138.49,138.41,138.49,5724.0,123.7034,123.7213,123.6498,123.7213,5724.0
2019-11-26 13:45:00,138.5,138.53,138.35,138.35,13567.0,123.7302,123.757,123.5962,123.5962,13567.0
2019-11-26 13:50:00,138.35,138.44,138.21,138.29,12641.0,123.5962,123.6766,123.4711,123.5426,12641.0
2019-11-26 13:55:00,138.29,138.3,138.21,138.21,15277.0,123.5426,123.5515,123.4711,123.4711,15277.0
2019-11-26 14:00:00,138.22,138.22,138.09,138.09,20433.0,123.48,123.48,123.3639,123.3639,20433.0
2019-11-26 14:05:00,138.08,138.11,138.03,138.09,10286.0,123.355,123.3818,123.3103,123.3639,10286.0
2019-11-26 14:10:00,138.08,138.13,138.05,138.1,14306.0,123.355,123.3996,123.3282,123.3728,14306.0
2019-11-26 14:15:00,138.13,138.18,138.05,138.13,17144.0,123.3996,123.4443,123.3282,123.3996,17144.0
2019-11-26 14:20:00,138.13,138.13,137.94,137.97,10571.0,123.3996,123.3996,123.2299,123.2567,10571.0
2019-11-26 14:25:00,137.98,138.01,137.87,137.95,18518.0,123.2656,123.2924,123.1674,123.2388,18518.0
2019-11-26 14:30:00,137.94,137.94,137.78,137.79,13128.0,123.2299,123.2299,123.087,123.0959,13128.0
2019-11-26 14:35:00,137.8,137.8,137.64,137.64,12306.0,123.1048,123.1048,122.9619,122.9619,12306.0
2019-11-26 14:40:00,137.63,137.74,137.59,137.69,15584.0,122.953,123.0512,122.9172,123.0066,15584.0
2019-11-26 14:45:00,137.68,137.79,137.67,137.69,13471.0,122.9976,123.0959,122.9887,123.0066,13471.0
2019-11-26 14:50:00,137.68,137.71,137.61,137.7,14136.0,122.9976,123.0244,122.9351,123.0155,14136.0
2019-11-26 14:55:00,137.68,137.68,137.62,137.62,22652.0,122.9976,122.9976,122.944,122.944,22652.0
2019-11-26 15:00:00,137.62,137.66,137.54,137.61,32973.0,122.944,122.9798,122.8726,122.9351,32973.0
2019-11-26 15:05:00,137.61,137.64,137.42,137.45,28935.0,122.9351,122.9619,122.7654,122.7922,28935.0
2019-11-26 15:10:00,137.46,137.51,137.42,137.49,17565.0,122.8011,122.8458,122.7654,122.8279,17565.0
2019-11-26 15:15:00,137.51,137.61,137.5,137.6,19804.0,122.8458,122.9351,122.8368,122.9262,19804.0
2019-11-26 15:20:00,137.59,137.65,137.57,137.59,12287.0,122.9172,122.9708,122.8994,122.9172,12287.0
2019-11-26 15:25:00,137.59,137.62,137.55,137.58,16486.0,122.9172,122.944,122.8815,122.9083,16486.0
2019-11-26 15:30:00,137.56,137.68,137.53,137.62,30266.0,122.8904,122.9976,122.8636,122.944,30266.0
2019-11-26 15:35:00,137.62,137.79,137.62,137.72,21287.0,122.944,123.0959,122.944,123.0334,21287.0
2019-11-26 15:40:00,137.7,137.73,137.6,137.62,41263.0,123.0155,123.0423,122.9262,122.944,41263.0
2019-11-26 15:45:00,137.63,137.76,137.59,137.59,30075.0,122.953,123.0691,122.9172,122.9172,30075.0
2019-11-26 15:50:00,137.59,137.76,137.57,137.69,71072.0,122.9172,123.0691,122.8994,123.0066,71072.0
2019-11-26 15:55:00,137.69,137.69,137.41,137.57,164457.0,123.0066,123.0066,122.7564,122.8994,164457.0
2019-11-27 09:30:00,137.85,138.37,137.11,138.0,23523.0,123.1495,123.6141,122.4884,123.2835,23523.0
2019-11-27 09:35:00,137.77,137.91,137.38,137.42,2252.0,123.078,123.2031,122.7296,122.7654,2252.0
2019-11-27 09:40:00,137.39,137.7,137.3,137.58,26522.0,122.7386,123.0155,122.6582,122.9083,26522.0
2019-11-27 09:45:00,137.64,137.79,137.23,137.28,32588.0,122.9619,123.0959,122.5956,122.6403,32588.0
2019-11-27 09:50:00,137.23,137.32,137.03,137.31,10636.0,122.5956,122.676,122.4169,122.6671,10636.0
2019-11-27 09:55:00,137.25,137.25,137.05,137.11,4707.0,122.6135,122.6135,122.4348,122.4884,4707.0
2019-11-27 10:00:00,137.06,137.3,137.05,137.16,6761.0,122.4438,122.6582,122.4348,122.5331,6761.0
2019-11-27 10:05:00,137.13,137.34,137.03,137.24,7748.0,122.5063,122.6939,122.4169,122.6046,7748.0
2019-11-27 10:10:00,137.19,137.24,137.13,137.18,8274.0,122.5599,122.6046,122.5063,122.551,8274.0
2019-11-27 10:15:00,137.19,137.37,137.17,137.2,17795.0,122.5599,122.7207,122.542,122.5688,17795.0
2019-11-27 10:20:00,137.19,137.24,137.05,137.14,8000.0,122.5599,122.6046,122.4348,122.5152,8000.0
2019-11-27 10:25:00,137.14,137.24,137.13,137.18,5701.0,122.5152,122.6046,122.5063,122.551,5701.0
2019-11-27 10:30:00,137.15,137.18,137.11,137.16,5197.0,122.5242,122.551,122.4884,122.5331,5197.0
2019-11-27 10:35:00,137.16,137.32,137.01,137.28,9439.0,122.5331,122.676,122.3991,122.6403,9439.0
2019-11-27 10:40:00,137.28,137.4,137.27,137.36,9719.0,122.6403,122.7475,122.6314,122.7118,9719.0
2019-11-27 10:45:00,137.37,137.49,137.34,137.44,6497.0,122.7207,122.8279,122.6939,122.7832,6497.0
2019-11-27 10:50:00,137.41,137.47,137.37,137.4,6239.0,122.7564,122.81,122.7207,122.7475,6239.0
2019-11-27 10:55:00,137.39,137.64,137.36,137.61,26620.0,122.7386,122.9619,122.7118,122.9351,26620.0
2019-11-27 11:00:00,137.66,137.72,137.57,137.68,5900.0,122.9798,123.0334,122.8994,122.9976,5900.0
2019-11-27 11:05:00,137.69,137.74,137.58,137.59,6479.0,123.0066,123.0512,122.9083,122.9172,6479.0
2019-11-27 11:10:00,137.58,137.72,137.57,137.72,5781.0,122.9083,123.0334,122.8994,123.0334,5781.0
2019-11-27 11:15:00,137.69,137.75,137.64,137.64,5815.0,123.0066,123.0602,122.9619,122.9619,5815.0
2019-11-27 11:20:00,137.64,137.79,137.63,137.78,6322.0,122.9619,123.0959,122.953,123.087,6322.0
2019-11-27 11:25:00,137.78,137.89,137.76,137.89,4216.0,123.087,123.1852,123.0691,123.1852,4216.0
2019-11-27 11:30:00,137.86,137.87,137.76,137.77,6275.0,123.1584,123.1674,123.0691,123.078,6275.0
2019-11-27 11:35:00,137.79,137.81,137.71,137.76,5800.0,123.0959,123.1138,123.0244,123.0691,5800.0
2019-11-27 11:40:00,137.76,137.92,137.74,137.92,4198.0,123.0691,123.212,123.0512,123.212,4198.0
2019-11-27 11:45:00,137.87,137.88,137.8,137.83,5700.0,123.1674,123.1763,123.1048,123.1316,5700.0
2019-11-27 11:50:00,137.83,137.88,137.82,137.86,6542.0,123.1316,123.1763,123.1227,123.1584,6542.0
2019-11-27 11:55:00,137.87,137.92,137.84,137.91,6198.0,123.1674,123.212,123.1406,123.2031,6198.0
2019-11-27 12:00:00,137.91,137.96,137.89,137.93,12995.0,123.2031,123.2478,123.1852,123.221,12995.0
2019-11-27 12:05:00,137.93,138.02,137.92,137.99,11436.0,123.221,123.3014,123.212,123.2746,11436.0
2019-11-27 12:10:00,138.01,138.01,137.86,137.89,7457.0,123.2924,123.2924,123.1584,123.1852,7457.0
2019-11-27 12:15:00,137.89,137.89,137.82,137.84,4312.0,123.1852,123.1852,123.1227,123.1406,4312.0
2019-11-27 12:20:00,137.84,137.85,137.74,137.77,4273.0,123.1406,123.1495,123.0512,123.078,4273.0
2019-11-27 12:25:00,137.78,137.85,137.77,137.81,3932.0,123.087,123.1495,123.078,123.1138,3932.0
2019-11-27 12:30:00,137.84,137.95,137.8,137.94,7307.0,123.1406,123.2388,123.1048,123.2299,7307.0
2019-11-27 12:35:00,137.92,137.93,137.84,137.91,6785.0,123.212,123.221,123.1406,123.2031,6785.0
2019-11-27 12:40:00,137.91,138.02,137.9,137.95,7129.0,123.2031,123.3014,123.1942,123.2388,7129.0
2019-11-27 12:45:00,137.96,137.97,137.9,137.97,2450.0,123.2478,123.2567,123.1942,123.2567,2450.0
2019-11-27 12:50:00,137.98,138.04,137.94,137.99,6590.0,123.2656,123.3192,123.2299,123.2746,6590.0
2019-11-27 12:55:00,137.99,138.0,137.92,137.92,3671.0,123.2746,123.2835,123.212,123.212,3671.0
2019-11-27 13:00:00,137.93,138.04,137.91,138.03,6978.0,123.221,123.3192,123.2031,123.3103,6978.0
2019-11-27 13:05:00,138.05,138.08,138.0,138.02,4593.0,123.3282,123.355,123.2835,123.3014,4593.0
2019-11-27 13:10:00,138.01,138.02,137.92,137.99,7602.0,123.2924,123.3014,123.212,123.2746,7602.0
2019-11-27 13:15:00,137.98,138.02,137.9,137.99,5230.0,123.2656,123.3014,123.1942,123.2746,5230.0
2019-11-27 13:20:00,137.98,137.98,137.88,137.94,4825.0,123.2656,123.2656,123.1763,123.2299,4825.0
2019-11-27 13:25:00,137.93,137.98,137.89,137.96,6961.0,123.221,123.2656,123.1852,123.2478,6961.0
2019-11-27 13:30:00,137.97,138.04,137.94,137.99,7341.0,123.2567,123.3192,123.2299,123.2746,7341.0
2019-11-27 13:35:00,137.99,138.12,137.99,138.07,6935.0,123.2746,123.3907,123.2746,123.346,6935.0
2019-11-27 13:40:00,138.11,138.13,138.03,138.07,8817.0,123.3818,123.3996,123.3103,123.346,8817.0
2019-11-27 13:45:00,138.09,138.13,138.04,138.09,6047.0,123.3639,123.3996,123.3192,123.3639,6047.0
2019-11-27 13:50:00,138.09,138.15,138.07,138.11,8680.0,123.3639,123.4175,123.346,123.3818,8680.0
2019-11-27 13:55:00,138.12,138.18,138.1,138.13,7373.0,123.3907,123.4443,123.3728,123.3996,7373.0
2019-11-27 14:00:00,138.14,138.14,138.05,138.07,5442.0,123.4086,123.4086,123.3282,123.346,5442.0
2019-11-27 14:05:00,138.09,138.12,138.05,138.08,12911.0,123.3639,123.3907,123.3282,123.355,12911.0
2019-11-27 14:10:00,138.08,138.17,138.06,138.16,9344.0,123.355,123.4354,123.3371,123.4264,9344.0
2019-11-27 14:15:00,138.19,138.19,138.1,138.17,5246.0,123.4532,123.4532,123.3728,123.4354,5246.0
2019-11-27 14:20:00,138.18,138.2,138.14,138.18,5812.0,123.4443,123.4622,123.4086,123.4443,5812.0
2019-11-27 14:25:00,138.18,138.19,138.13,138.18,5080.0,123.4443,123.4532,123.3996,123.4443,5080.0
2019-11-27 14:30:00,138.15,138.19,138.13,138.13,7364.0,123.4175,123.4532,123.3996,123.3996,7364.0
2019-11-27 14:35:00,138.14,138.22,138.11,138.22,11255.0,123.4086,123.48,123.3818,123.48,11255.0
2019-11-27 14:40:00,138.23,138.32,138.21,138.31,11960.0,123.489,123.5694,123.4711,123.5604,11960.0
2019-11-27 14:45:00,138.31,138.32,138.17,138.2,6082.0,123.5604,123.5694,123.4354,123.4622,6082.0
2019-11-27 14:50:00,138.19,138.21,138.17,138.17,3760.0,123.4532,123.4711,123.4354,123.4354,3760.0
2019-11-27 14:55:00,138.18,138.19,138.15,138.15,3564.0,123.4443,123.4532,123.4175,123.4175,3564.0
2019-11-27 15:00:00,138.15,138.28,138.15,138.28,11432.0,123.4175,123.5336,123.4175,123.5336,11432.0
2019-11-27 15:05:00,138.26,138.28,138.22,138.28,7471.0,123.5158,123.5336,123.48,123.5336,7471.0
2019-11-27 15:10:00,138.27,138.36,138.26,138.34,6931.0,123.5247,123.6051,123.5158,123.5872,6931.0
2019-11-27 15:15:00,138.35,138.41,138.33,138.37,12831.0,123.5962,123.6498,123.5783,123.6141,12831.0
2019-11-27 15:20:00,138.35,138.38,138.32,138.34,8229.0,123.5962,123.623,123.5694,123.5872,8229.0
2019-11-27 15:25:00,138.36,138.39,138.32,138.36,10931.0,123.6051,123.6319,123.5694,123.6051,10931.0
2019-11-27 15:30:00,138.36,138.36,138.23,138.28,10871.0,123.6051,123.6051,123.489,123.5336,10871.0
2019-11-27 15:35:00,138.28,138.39,138.27,138.36,13518.0,123.5336,123.6319,123.5247,123.6051,13518.0
2019-11-27 15:40:00,138.35,138.44,138.33,138.34,15230.0,123.5962,123.6766,123.5783,123.5872,15230.0
2019-11-27 15:45:00,138.34,138.36,138.25,138.25,27784.0,123.5872,123.6051,123.5068,123.5068,27784.0
2019-11-27 15:50:00,138.26,138.39,138.25,138.34,44268.0,123.5158,123.6319,123.5068,123.5872,44268.0
2019-11-27 15:55:00,138.34,138.46,138.24,138.46,64111.0,123.5872,123.6945,123.4979,123.6945,64111.0
2019-11-29 09:30:00,138.27,138.6,138.14,138.6,19964.0,123.5247,123.8195,123.4086,123.8195,19964.0
2019-11-29 09:35:00,138.61,138.63,138.22,138.36,9002.0,123.8285,123.8463,123.48,123.6051,9002.0
2019-11-29 09:40:00,138.5,138.55,138.04,138.04,9284.0,123.7302,123.7749,123.3192,123.3192,9284.0
2019-11-29 09:45:00,138.05,138.17,137.93,138.11,6936.0,123.3282,123.4354,123.221,123.3818,6936.0
2019-11-29 09:50:00,138.14,138.65,138.14,138.56,21988.0,123.4086,123.8642,123.4086,123.7838,21988.0
2019-11-29 09:55:00,138.58,138.6,138.34,138.43,10598.0,123.8017,123.8195,123.5872,123.6677,10598.0
2019-11-29 10:00:00,138.38,138.44,138.26,138.3,9735.0,123.623,123.6766,123.5158,123.5515,9735.0
2019-11-29 10:05:00,138.29,138.39,138.28,138.28,8569.0,123.5426,123.6319,123.5336,123.5336,8569.0
2019-11-29 10:10:00,138.25,138.36,138.25,138.36,7688.0,123.5068,123.6051,123.5068,123.6051,7688.0
2019-11-29 10:15:00,138.38,138.51,138.32,138.35,9850.0,123.623,123.7391,123.5694,123.5962,9850.0
2019-11-29 10:20:00,138.35,138.42,138.28,138.39,7256.0,123.5962,123.6587,123.5336,123.6319,7256.0
2019-11-29 10:25:00,138.38,138.55,138.37,138.4,6526.0,123.623,123.7749,123.6141,123.6409,6526.0
2019-11-29 10:30:00,138.4,138.41,138.31,138.31,8519.0,123.6409,123.6498,123.5604,123.5604,8519.0
2019-11-29 10:35:00,138.34,138.42,138.33,138.36,7994.0,123.5872,123.6587,123.5783,123.6051,7994.0
2019-11-29 10:40:00,138.36,138.36,138.17,138.18,15706.0,123.6051,123.6051,123.4354,123.4443,15706.0
2019-11-29 10:45:00,138.16,138.33,138.15,138.33,3701.0,123.4264,123.5783,123.4175,123.5783,3701.0
2019-11-29 10:50:00,138.31,138.33,138.21,138.24,3812.0,123.5604,123.5783,123.4711,123.4979,3812.0
2019-11-29 10:55:00,138.24,138.25,138.13,138.15,3904.0,123.4979,123.5068,123.3996,123.4175,3904.0
2019-11-29 11:00:00,138.1,138.17,138.08,138.12,5359.0,123.3728,123.4354,123.355,123.3907,5359.0
2019-11-29 11:05:00,138.14,138.2,138.11,138.15,2466.0,123.4086,123.4622,123.3818,123.4175,2466.0
2019-11-29 11:10:00,138.15,138.24,138.14,138.16,3188.0,123.4175,123.4979,123.4086,123.4264,3188.0
2019-11-29 11:15:00,138.16,138.24,138.15,138.24,2553.0,123.4264,123.4979,123.4175,123.4979,2553.0
2019-11-29 11:20:00,138.25,138.26,138.18,138.18,4117.0,123.5068,123.5158,123.4443,123.4443,4117.0
2019-11-29 11:25:00,138.18,138.21,138.1,138.1,6618.0,123.4443,123.4711,123.3728,123.3728,6618.0
2019-11-29 11:30:00,138.06,138.16,138.05,138.09,4662.0,123.3371,123.4264,123.3282,123.3639,4662.0
2019-11-29 11:35:00,138.09,138.17,138.09,138.12,3247.0,123.3639,123.4354,123.3639,123.3907,3247.0
2019-11-29 11:40:00,138.11,138.14,138.0,138.0,4391.0,123.3818,123.4086,123.2835,123.2835,4391.0
2019-11-29 11:45:00,138.01,138.01,137.77,137.77,7587.0,123.2924,123.2924,123.078,123.078,7587.0
2019-11-29 11:50:00,137.8,137.86,137.69,137.86,6562.0,123.1048,123.1584,123.0066,123.1584,6562.0
2019-11-29 11:55:00,137.86,137.93,137.83,137.9,4674.0,123.1584,123.221,123.1316,123.1942,4674.0
2019-11-29 12:00:00,137.93,137.93,137.83,137.87,4358.0,123.221,123.221,123.1316,123.1674,4358.0
2019-11-29 12:05:00,137.85,137.94,137.79,137.79,5263.0,123.1495,123.2299,123.0959,123.0959,5263.0
2019-11-29 12:10:00,137.78,137.81,137.61,137.61,6010.0,123.087,123.1138,122.9351,122.9351,6010.0
2019-11-29 12:15:00,137.63,137.74,137.6,137.62,7524.0,122.953,123.0512,122.9262,122.944,7524.0
2019-11-29 12:20:00,137.63,137.74,137.62,137.71,5307.0,122.953,123.0512,122.944,123.0244,5307.0
2019-11-29 12:25:00,137.69,137.8,137.63,137.63,6735.0,123.0066,123.1048,122.953,122.953,6735.0
2019-11-29 12:30:00,137.6,137.67,137.45,137.5,8786.0,122.9262,122.9887,122.7922,122.8368,8786.0
2019-11-29 12:35:00,137.5,137.62,137.5,137.58,8998.0,122.8368,122.944,122.8368,122.9083,8998.0
2019-11-29 12:40:00,137.58,137.7,137.57,137.7,8171.0,122.9083,123.0155,122.8994,123.0155,8171.0
2019-11-29 12:45:00,137.71,137.84,137.68,137.81,13387.0,123.0244,123.1406,122.9976,123.1138,13387.0
2019-11-29 12:50:00,137.82,138.08,137.8,138.08,25041.0,123.1227,123.355,123.1048,123.355,25041.0
2019-11-29 12:55:00,138.09,138.22,138.03,138.14,91536.0,123.3639,123.48,123.3103,123.4086,91536.0
2019-12-02 09:30:00,138.0,138.29,137.35,137.66,52760.0,123.2835,123.5426,122.7028,122.9798,52760.0
2019-12-02 09:35:00,137.64,138.02,137.61,137.73,33838.0,122.9619,123.3014,122.9351,123.0423,33838.0
2019-12-02 09:40:00,137.74,137.74,137.13,137.13,47821.0,123.0512,123.0512,122.5063,122.5063,47821.0
2019-12-02 09:45:00,137.09,137.4,137.03,137.03,25151.0,122.4706,122.7475,122.4169,122.4169,25151.0
2019-12-02 09:50:00,137.03,137.03,136.46,136.48,17476.0,122.4169,122.4169,121.9077,121.9256,17476.0
2019-12-02 09:55:00,136.5,136.57,135.72,136.02,25151.0,121.9435,122.006,121.2466,121.5147,25151.0
2019-12-02 10:00:00,135.89,136.15,135.7,136.0,33232.0,121.3985,121.6308,121.2288,121.4968,33232.0
2019-12-02 10:05:00,135.97,136.0,135.62,135.72,22262.0,121.47,121.4968,121.1573,121.2466,22262.0
2019-12-02 10:10:00,135.72,136.23,135.69,136.17,17178.0,121.2466,121.7023,121.2198,121.6487,17178.0
2019-12-02 10:15:00,136.2,136.2,135.82,135.84,14144.0,121.6755,121.6755,121.336,121.3539,14144.0
2019-12-02 10:20:00,135.84,135.95,135.64,135.72,16576.0,121.3539,121.4521,121.1752,121.2466,16576.0
2019-12-02 10:25:00,135.71,135.84,135.62,135.84,15679.0,121.2377,121.3539,121.1573,121.3539,15679.0
2019-12-02 10:30:00,135.84,135.84,135.28,135.4,26907.0,121.3539,121.3539,120.8536,120.9608,26907.0
2019-12-02 10:35:00,135.38,135.38,134.9,134.96,31645.0,120.9429,120.9429,120.5141,120.5677,31645.0
2019-12-02 10:40:00,134.94,135.31,134.82,135.22,31385.0,120.5498,120.8804,120.4426,120.8,31385.0
2019-12-02 10:45:00,135.22,135.25,135.0,135.01,20731.0,120.8,120.8268,120.6034,120.6124,20731.0
2019-12-02 10:50:00,134.96,135.07,134.86,134.98,10703.0,120.5677,120.666,120.4784,120.5856,10703.0
2019-12-02 10:55:00,134.91,135.1,134.89,134.91,10398.0,120.523,120.6928,120.5052,120.523,10398.0
2019-12-02 11:00:00,134.92,135.08,134.9,134.97,23239.0,120.532,120.6749,120.5141,120.5766,23239.0
2019-12-02 11:05:00,134.96,134.99,134.68,134.86,28760.0,120.5677,120.5945,120.3176,120.4784,28760.0
2019-12-02 11:10:00,134.89,134.96,134.83,134.95,18699.0,120.5052,120.5677,120.4516,120.5588,18699.0
2019-12-02 11:15:00,134.95,135.17,134.9,135.17,54714.0,120.5588,120.7553,120.5141,120.7553,54714.0
2019-12-02 11:20:00,135.17,135.34,135.12,135.21,21388.0,120.7553,120.9072,120.7106,120.791,21388.0
2019-12-02 11:25:00,135.21,135.36,135.2,135.22,16184.0,120.791,120.925,120.7821,120.8,16184.0
2019-12-02 11:30:00,135.22,135.24,134.82,135.06,22083.0,120.8,120.8178,120.4426,120.657,22083.0
2019-12-02 11:35:00,135.04,135.05,134.88,135.01,7643.0,120.6392,120.6481,120.4962,120.6124,7643.0
2019-12-02 11:40:00,135.05,135.32,135.01,135.3,4737.0,120.6481,120.8893,120.6124,120.8714,4737.0
2019-12-02 11:45:00,135.32,135.33,135.21,135.31,11975.0,120.8893,120.8982,120.791,120.8804,11975.0
2019-12-02 11:50:00,135.32,135.5,135.32,135.49,17383.0,120.8893,121.0501,120.8893,121.0412,17383.0
2019-12-02 11:55:00,135.46,135.57,135.39,135.46,14846.0,121.0144,121.1126,120.9518,121.0144,14846.0
2019-12-02 12:00:00,135.46,135.51,135.39,135.44,15147.0,121.0144,121.059,120.9518,120.9965,15147.0
2019-12-02 12:05:00,135.45,135.59,135.39,135.58,14825.0,121.0054,121.1305,120.9518,121.1216,14825.0
2019-12-02 12:10:00,135.67,135.72,135.59,135.62,7108.0,121.202,121.2466,121.1305,121.1573,7108.0
2019-12-02 12:15:00,135.62,135.79,135.62,135.74,4100.0,121.1573,121.3092,121.1573,121.2645,4100.0
2019-12-02 12:20:00,135.72,135.75,135.65,135.72,6879.0,121.2466,121.2735,121.1841,121.2466,6879.0
2019-12-02 12:25:00,135.71,135.74,135.32,135.63,12897.0,121.2377,121.2645,120.8893,121.1662,12897.0
2019-12-02 12:30:00,135.63,135.63,135.47,135.55,3868.0,121.1662,121.1662,121.0233,121.0948,3868.0
2019-12-02 12:35:00,135.56,135.6,135.52,135.6,5780.0,121.1037,121.1394,121.068,121.1394,5780.0
2019-12-02 12:40:00,135.59,135.71,135.57,135.71,4131.0,121.1305,121.2377,121.1126,121.2377,4131.0
2019-12-02 12:45:00,135.7,135.73,135.59,135.64,6420.0,121.2288,121.2556,121.1305,121.1752,6420.0
2019-12-02 12:50:00,135.63,135.68,135.59,135.59,5482.0,121.1662,121.2109,121.1305,121.1305,5482.0
2019-12-02 12:55:00,135.57,135.62,135.51,135.55,7210.0,121.1126,121.1573,121.059,121.0948,7210.0
2019-12-02 13:00:00,135.53,135.66,135.51,135.66,6144.0,121.0769,121.193,121.059,121.193,6144.0
2019-12-02 13:05:00,135.66,135.94,135.64,135.84,6461.0,121.193,121.4432,121.1752,121.3539,6461.0
2019-12-02 13:10:00,135.84,135.87,135.8,135.85,3268.0,121.3539,121.3807,121.3181,121.3628,3268.0
2019-12-02 13:15:00,135.85,135.85,135.8,135.83,3254.0,121.3628,121.3628,121.3181,121.3449,3254.0
2019-12-02 13:20:00,135.85,135.87,135.79,135.79,2442.0,121.3628,121.3807,121.3092,121.3092,2442.0
2019-12-02 13:25:00,135.8,136.06,135.79,135.89,9616.0,121.3181,121.5504,121.3092,121.3985,9616.0
2019-12-02 13:30:00,135.93,135.96,135.84,135.84,4771.0,121.4343,121.4611,121.3539,121.3539,4771.0
2019-12-02 13:35:00,135.86,135.93,135.81,135.85,4648.0,121.3717,121.4343,121.3271,121.3628,4648.0
2019-12-02 13:40:00,135.89,135.91,135.84,135.87,2146.0,121.3985,121.4164,121.3539,121.3807,2146.0
2019-12-02 13:45:00,135.87,135.95,135.83,135.94,8792.0,121.3807,121.4521,121.3449,121.4432,8792.0
2019-12-02 13:50:00,135.97,136.11,135.97,136.06,4765.0,121.47,121.5951,121.47,121.5504,4765.0
2019-12-02 13:55:00,136.11,136.11,135.99,136.0,3652.0,121.5951,121.5951,121.4879,121.4968,3652.0
2019-12-02 14:00:00,136.01,136.06,135.96,136.06,6414.0,121.5057,121.5504,121.4611,121.5504,6414.0
2019-12-02 14:05:00,136.03,136.11,135.94,135.96,20360.0,121.5236,121.5951,121.4432,121.4611,20360.0
2019-12-02 14:10:00,135.96,136.19,135.96,136.12,7574.0,121.4611,121.6665,121.4611,121.604,7574.0
2019-12-02 14:15:00,136.14,136.19,136.1,136.17,6910.0,121.6219,121.6665,121.5861,121.6487,6910.0
2019-12-02 14:20:00,136.19,136.37,136.19,136.37,6656.0,121.6665,121.8273,121.6665,121.8273,6656.0
2019-12-02 14:25:00,136.35,136.42,136.23,136.27,6304.0,121.8095,121.872,121.7023,121.738,6304.0
2019-12-02 14:30:00,136.27,136.38,136.24,136.38,10143.0,121.738,121.8363,121.7112,121.8363,10143.0
2019-12-02 14:35:00,136.38,136.39,136.31,136.31,6597.0,121.8363,121.8452,121.7737,121.7737,6597.0
2019-12-02 14:40:00,136.31,136.33,136.26,136.3,6905.0,121.7737,121.7916,121.7291,121.7648,6905.0
2019-12-02 14:45:00,136.31,136.43,136.28,136.41,8253.0,121.7737,121.8809,121.7469,121.8631,8253.0
2019-12-02 14:50:00,136.38,136.42,136.26,136.26,6087.0,121.8363,121.872,121.7291,121.7291,6087.0
2019-12-02 14:55:00,136.28,136.33,136.23,136.26,5620.0,121.7469,121.7916,121.7023,121.7291,5620.0
2019-12-02 15:00:00,136.25,136.27,136.11,136.14,6878.0,121.7201,121.738,121.5951,121.6219,6878.0
2019-12-02 15:05:00,136.16,136.17,135.98,136.0,4126.0,121.6397,121.6487,121.4789,121.4968,4126.0
2019-12-02 15:10:00,135.98,136.07,135.91,136.0,11089.0,121.4789,121.5593,121.4164,121.4968,11089.0
2019-12-02 15:15:00,135.99,136.17,135.97,136.17,7758.0,121.4879,121.6487,121.47,121.6487,7758.0
2019-12-02 15:20:00,136.16,136.16,135.89,135.94,9239.0,121.6397,121.6397,121.3985,121.4432,9239.0
2019-12-02 15:25:00,135.96,135.99,135.87,135.87,8188.0,121.4611,121.4879,121.3807,121.3807,8188.0
2019-12-02 15:30:00,135.83,135.91,135.81,135.91,10915.0,121.3449,121.4164,121.3271,121.4164,10915.0
2019-12-02 15:35:00,135.9,136.01,135.86,135.86,20106.0,121.4075,121.5057,121.3717,121.3717,20106.0
2019-12-02 15:40:00,135.86,136.08,135.85,136.06,13930.0,121.3717,121.5683,121.3628,121.5504,13930.0
2019-12-02 15:45:00,136.05,136.14,136.0,136.01,14993.0,121.5415,121.6219,121.4968,121.5057,14993.0
2019-12-02 15:50:00,136.02,136.05,135.89,135.92,33142.0,121.5147,121.5415,121.3985,121.4253,33142.0
2019-12-02 15:55:00,135.91,136.01,135.68,135.77,141290.0,121.4164,121.5057,121.2109,121.2913,141290.0
2019-12-03 09:30:00,134.64,135.2,134.18,135.09,55842.0,120.2818,120.7821,119.8709,120.6838,55842.0
2019-12-03 09:35:00,135.05,135.38,134.93,135.01,20272.0,120.6481,120.9429,120.5409,120.6124,20272.0
2019-12-03 09:40:00,134.97,135.26,134.84,135.11,4943.0,120.5766,120.8357,120.4605,120.7017,4943.0
2019-12-03 09:45:00,135.12,135.33,134.84,134.94,26002.0,120.7106,120.8982,120.4605,120.5498,26002.0
2019-12-03 09:50:00,134.91,135.09,134.72,135.03,21332.0,120.523,120.6838,120.3533,120.6302,21332.0
2019-12-03 09:55:00,135.08,135.31,135.0,135.27,27965.0,120.6749,120.8804,120.6034,120.8446,27965.0
2019-12-03 10:00:00,135.27,135.27,134.82,134.84,35438.0,120.8446,120.8446,120.4426,120.4605,35438.0
2019-12-03 10:05:00,134.87,135.0,134.69,134.7,26155.0,120.4873,120.6034,120.3265,120.3354,26155.0
2019-12-03 10:10:00,134.68,135.0,134.66,134.96,16051.0,120.3176,120.6034,120.2997,120.5677,16051.0
2019-12-03 10:15:00,134.94,135.06,134.91,134.97,29073.0,120.5498,120.657,120.523,120.5766,29073.0
2019-12-03 10:20:00,134.99,135.05,134.88,134.91,26207.0,120.5945,120.6481,120.4962,120.523,26207.0
2019-12-03 10:25:00,134.87,135.0,134.76,134.81,13176.0,120.4873,120.6034,120.389,120.4337,13176.0
2019-12-03 10:30:00,134.81,135.01,134.79,135.0,14591.0,120.4337,120.6124,120.4158,120.6034,14591.0
2019-12-03 10:35:00,134.99,135.01,134.86,135.0,12473.0,120.5945,120.6124,120.4784,120.6034,12473.0
2019-12-03 10:40:00,135.0,135.03,134.89,134.99,12109.0,120.6034,120.6302,120.5052,120.5945,12109.0
2019-12-03 10:45:00,135.0,135.02,134.74,134.77,10861.0,120.6034,120.6213,120.3712,120.398,10861.0
2019-12-03 10:50:00,134.78,134.87,134.67,134.86,28624.0,120.4069,120.4873,120.3086,120.4784,28624.0
2019-12-03 10:55:00,134.84,135.0,134.75,134.93,12380.0,120.4605,120.6034,120.3801,120.5409,12380.0
2019-12-03 11:00:00,134.94,134.95,134.61,134.69,14549.0,120.5498,120.5588,120.255,120.3265,14549.0
2019-12-03 11:05:00,134.7,134.72,134.57,134.62,12096.0,120.3354,120.3533,120.2193,120.264,12096.0
2019-12-03 11:10:00,134.62,134.95,134.61,134.91,15946.0,120.264,120.5588,120.255,120.523,15946.0
2019-12-03 11:15:00,134.89,135.05,134.78,134.84,20139.0,120.5052,120.6481,120.4069,120.4605,20139.0
2019-12-03 11:20:00,134.85,134.98,134.77,134.98,8624.0,120.4694,120.5856,120.398,120.5856,8624.0
2019-12-03 11:25:00,134.96,134.98,134.82,134.82,7389.0,120.5677,120.5856,120.4426,120.4426,7389.0
2019-12-03 11:30:00,134.82,134.86,134.75,134.75,11224.0,120.4426,120.4784,120.3801,120.3801,11224.0
2019-12-03 11:35:00,134.76,134.98,134.72,134.95,10636.0,120.389,120.5856,120.3533,120.5588,10636.0
2019-12-03 11:40:00,134.99,135.03,134.91,135.0,14601.0,120.5945,120.6302,120.523,120.6034,14601.0
2019-12-03 11:45:00,135.02,135.12,135.02,135.04,9305.0,120.6213,120.7106,120.6213,120.6392,9305.0
2019-12-03 11:50:00,135.07,135.21,135.02,135.08,12231.0,120.666,120.791,120.6213,120.6749,12231.0
2019-12-03 11:55:00,135.09,135.22,135.08,135.19,8867.0,120.6838,120.8,120.6749,120.7732,8867.0
2019-12-03 12:00:00,135.18,135.38,135.14,135.38,15659.0,120.7642,120.9429,120.7285,120.9429,15659.0
2019-12-03 12:05:00,135.37,135.51,135.34,135.46,9605.0,120.934,121.059,120.9072,121.0144,9605.0
2019-12-03 12:10:00,135.44,135.49,135.41,135.46,9624.0,120.9965,121.0412,120.9697,121.0144,9624.0
2019-12-03 12:15:00,135.5,135.6,135.39,135.56,9962.0,121.0501,121.1394,120.9518,121.1037,9962.0
2019-12-03 12:20:00,135.54,135.57,135.38,135.57,13013.0,121.0858,121.1126,120.9429,121.1126,13013.0
2019-12-03 12:25:00,135.55,135.57,135.5,135.53,5661.0,121.0948,121.1126,121.0501,121.0769,5661.0
2019-12-03 12:30:00,135.52,135.6,135.46,135.47,12813.0,121.068,121.1394,121.0144,121.0233,12813.0
2019-12-03 12:35:00,135.46,135.56,135.41,135.56,6385.0,121.0144,121.1037,120.9697,121.1037,6385.0
2019-12-03 12:40:00,135.58,135.58,135.44,135.45,8430.0,121.1216,121.1216,120.9965,121.0054,8430.0
2019-12-03 12:45:00,135.46,135.63,135.46,135.6,8398.0,121.0144,121.1662,121.0144,121.1394,8398.0
2019-12-03 12:50:00,135.59,135.6,135.51,135.54,4871.0,121.1305,121.1394,121.059,121.0858,4871.0
2019-12-03 12:55:00,135.54,135.71,135.5,135.71,9427.0,121.0858,121.2377,121.0501,121.2377,9427.0
2019-12-03 13:00:00,135.71,135.73,135.62,135.62,9070.0,121.2377,121.2556,121.1573,121.1573,9070.0
2019-12-03 13:05:00,135.62,135.76,135.58,135.7,7441.0,121.1573,121.2824,121.1216,121.2288,7441.0
2019-12-03 13:10:00,135.7,136.05,135.7,136.03,9257.0,121.2288,121.5415,121.2288,121.5236,9257.0
2019-12-03 13:15:00,136.04,136.04,135.89,135.91,16892.0,121.5325,121.5325,121.3985,121.4164,16892.0
2019-12-03 13:20:00,135.9,136.18,135.89,136.12,8699.0,121.4075,121.6576,121.3985,121.604,8699.0
2019-12-03 13:25:00,136.09,136.12,135.95,136.05,10321.0,121.5772,121.604,121.4521,121.5415,10321.0
2019-12-03 13:30:00,136.05,136.08,135.94,136.06,9720.0,121.5415,121.5683,121.4432,121.5504,9720.0
2019-12-03 13:35:00,136.05,136.18,136.04,136.17,4797.0,121.5415,121.6576,121.5325,121.6487,4797.0
2019-12-03 13:40:00,136.16,136.17,135.98,136.0,9470.0,121.6397,121.6487,121.4789,121.4968,9470.0
2019-12-03 13:45:00,136.03,136.05,135.95,135.96,7100.0,121.5236,121.5415,121.4521,121.4611,7100.0
2019-12-03 13:50:00,135.95,136.07,135.91,136.01,5499.0,121.4521,121.5593,121.4164,121.5057,5499.0
2019-12-03 13:55:00,136.0,136.07,135.96,136.0,9871.0,121.4968,121.5593,121.4611,121.4968,9871.0
2019-12-03 14:00:00,136.01,136.04,135.95,135.96,7320.0,121.5057,121.5325,121.4521,121.4611,7320.0
2019-12-03 14:05:00,135.95,135.97,135.78,135.8,14104.0,121.4521,121.47,121.3003,121.3181,14104.0
2019-12-03 14:10:00,135.8,135.9,135.8,135.87,10060.0,121.3181,121.4075,121.3181,121.3807,10060.0
2019-12-03 14:15:00,135.87,135.89,135.78,135.78,18150.0,121.3807,121.3985,121.3003,121.3003,18150.0
2019-12-03 14:20:00,135.8,135.8,135.71,135.79,11390.0,121.3181,121.3181,121.2377,121.3092,11390.0
2019-12-03 14:25:00,135.77,135.78,135.71,135.77,10512.0,121.2913,121.3003,121.2377,121.2913,10512.0
2019-12-03 14:30:00,135.77,135.78,135.69,135.76,9021.0,121.2913,121.3003,121.2198,121.2824,9021.0
2019-12-03 14:35:00,135.74,135.83,135.72,135.8,6001.0,121.2645,121.3449,121.2466,121.3181,6001.0
2019-12-03 14:40:00,135.8,136.0,135.8,135.98,7776.0,121.3181,121.4968,121.3181,121.4789,7776.0
2019-12-03 14:45:00,135.98,136.08,135.92,136.08,4816.0,121.4789,121.5683,121.4253,121.5683,4816.0
2019-12-03 14:50:00,136.07,136.07,135.94,135.96,11524.0,121.5593,121.5593,121.4432,121.4611,11524.0
2019-12-03 14:55:00,135.92,135.99,135.9,135.92,10490.0,121.4253,121.4879,121.4075,121.4253,10490.0
2019-12-03 15:00:00,135.93,135.99,135.82,135.89,11171.0,121.4343,121.4879,121.336,121.3985,11171.0
2019-12-03 15:05:00,135.9,135.99,135.85,135.92,13364.0,121.4075,121.4879,121.3628,121.4253,13364.0
2019-12-03 15:10:00,135.9,136.15,135.89,136.15,12472.0,121.4075,121.6308,121.3985,121.6308,12472.0
2019-12-03 15:15:00,136.15,136.18,136.11,136.13,20575.0,121.6308,121.6576,121.5951,121.6129,20575.0
2019-12-03 15:20:00,136.12,136.5,136.11,136.44,17077.0,121.604,121.9435,121.5951,121.8899,17077.0
2019-12-03 15:25:00,136.46,136.54,136.41,136.53,15313.0,121.9077,121.9792,121.8631,121.9703,15313.0
2019-12-03 15:30:00,136.53,136.54,136.41,136.41,22924.0,121.9703,121.9792,121.8631,121.8631,22924.0
2019-12-03 15:35:00,136.4,136.41,136.27,136.37,16014.0,121.8541,121.8631,121.738,121.8273,16014.0
2019-12-03 15:40:00,136.38,136.38,136.25,136.25,14223.0,121.8363,121.8363,121.7201,121.7201,14223.0
2019-12-03 15:45:00,136.25,136.39,136.22,136.39,26859.0,121.7201,121.8452,121.6933,121.8452,26859.0
2019-12-03 15:50:00,136.4,136.44,136.22,136.33,33031.0,121.8541,121.8899,121.6933,121.7916,33031.0
2019-12-03 15:55:00,136.32,136.38,136.21,136.22,95168.0,121.7827,121.8363,121.6844,121.6933,95168.0
2019-12-04 09:30:00,136.41,136.69,136.2,136.43,51471.0,121.8631,122.1132,121.6755,121.8809,51471.0
2019-12-04 09:35:00,136.4,136.53,136.19,136.21,10750.0,121.8541,121.9703,121.6665,121.6844,10750.0
2019-12-04 09:40:00,136.15,136.2,135.66,136.18,17314.0,121.6308,121.6755,121.193,121.6576,17314.0
2019-12-04 09:45:00,136.19,136.28,135.82,135.93,56544.0,121.6665,121.7469,121.336,121.4343,56544.0
2019-12-04 09:50:00,135.97,136.25,135.88,136.2,60348.0,121.47,121.7201,121.3896,121.6755,60348.0
2019-12-04 09:55:00,136.19,136.66,136.14,136.66,32170.0,121.6665,122.0864,121.6219,122.0864,32170.0
2019-12-04 10:00:00,136.47,136.69,136.33,136.44,29926.0,121.9167,122.1132,121.7916,121.8899,29926.0
2019-12-04 10:05:00,136.41,136.49,136.21,136.21,11650.0,121.8631,121.9345,121.6844,121.6844,11650.0
2019-12-04 10:10:00,136.21,136.25,135.93,136.03,11883.0,121.6844,121.7201,121.4343,121.5236,11883.0
2019-12-04 10:15:00,136.03,136.07,135.83,135.89,35410.0,121.5236,121.5593,121.3449,121.3985,35410.0
2019-12-04 10:20:00,135.92,135.98,135.71,135.81,51863.0,121.4253,121.4789,121.2377,121.3271,51863.0
2019-12-04 10:25:00,135.82,135.82,135.52,135.58,24130.0,121.336,121.336,121.068,121.1216,24130.0
2019-12-04 10:30:00,135.56,135.78,135.51,135.76,49619.0,121.1037,121.3003,121.059,121.2824,49619.0
2019-12-04 10:35:00,135.78,135.94,135.76,135.88,29362.0,121.3003,121.4432,121.2824,121.3896,29362.0
2019-12-04 10:40:00,135.89,135.98,135.74,135.97,38097.0,121.3985,121.4789,121.2645,121.47,38097.0
2019-12-04 10:45:00,135.98,136.07,135.88,135.95,50792.0,121.4789,121.5593,121.3896,121.4521,50792.0
2019-12-04 10:50:00,135.98,135.99,135.76,135.84,31016.0,121.4789,121.4879,121.2824,121.3539,31016.0
2019-12-04 10:55:00,135.84,136.03,135.82,135.88,15698.0,121.3539,121.5236,121.336,121.3896,15698.0
2019-12-04 11:00:00,135.86,136.04,135.79,135.86,22942.0,121.3717,121.5325,121.3092,121.3717,22942.0
2019-12-04 11:05:00,135.87,135.89,135.58,135.59,11537.0,121.3807,121.3985,121.1216,121.1305,11537.0
2019-12-04 11:10:00,135.59,135.68,135.53,135.57,32104.0,121.1305,121.2109,121.0769,121.1126,32104.0
2019-12-04 11:15:00,135.54,135.77,135.53,135.75,13677.0,121.0858,121.2913,121.0769,121.2735,13677.0
2019-12-04 11:20:00,135.77,135.85,135.74,135.8,5791.0,121.2913,121.3628,121.2645,121.3181,5791.0
2019-12-04 11:25:00,135.8,135.92,135.73,135.73,8327.0,121.3181,121.4253,121.2556,121.2556,8327.0
2019-12-04 11:30:00,135.79,136.0,135.79,136.0,8822.0,121.3092,121.4968,121.3092,121.4968,8822.0
2019-12-04 11:35:00,136.04,136.15,136.02,136.02,7305.0,121.5325,121.6308,121.5147,121.5147,7305.0
2019-12-04 11:40:00,136.03,136.05,135.97,136.0,4683.0,121.5236,121.5415,121.47,121.4968,4683.0
2019-12-04 11:45:00,136.0,136.0,135.89,135.89,9460.0,121.4968,121.4968,121.3985,121.3985,9460.0
2019-12-04 11:50:00,135.87,135.89,135.73,135.74,3100.0,121.3807,121.3985,121.2556,121.2645,3100.0
2019-12-04 11:55:00,135.71,135.73,135.59,135.59,13038.0,121.2377,121.2556,121.1305,121.1305,13038.0
2019-12-04 12:00:00,135.61,135.69,135.59,135.68,5308.0,121.1484,121.2198,121.1305,121.2109,5308.0
2019-12-04 12:05:00,135.68,135.73,135.55,135.57,4371.0,121.2109,121.2556,121.0948,121.1126,4371.0
2019-12-04 12:10:00,135.57,135.57,135.47,135.5,19142.0,121.1126,121.1126,121.0233,121.0501,19142.0
2019-12-04 12:15:00,135.48,135.48,135.35,135.42,7281.0,121.0322,121.0322,120.9161,120.9786,7281.0
2019-12-04 12:20:00,135.44,135.46,135.33,135.35,3357.0,120.9965,121.0144,120.8982,120.9161,3357.0
2019-12-04 12:25:00,135.37,135.45,135.36,135.39,3273.0,120.934,121.0054,120.925,120.9518,3273.0
2019-12-04 12:30:00,135.4,135.47,135.4,135.43,7572.0,120.9608,121.0233,120.9608,120.9876,7572.0
2019-12-04 12:35:00,135.44,135.53,135.43,135.44,4497.0,120.9965,121.0769,120.9876,120.9965,4497.0
2019-12-04 12:40:00,135.44,135.5,135.44,135.47,3385.0,120.9965,121.0501,120.9965,121.0233,3385.0
2019-12-04 12:45:00,135.48,135.64,135.43,135.61,7928.0,121.0322,121.1752,120.9876,121.1484,7928.0
2019-12-04 12:50:00,135.62,135.7,135.62,135.65,3505.0,121.1573,121.2288,121.1573,121.1841,3505.0
2019-12-04 12:55:00,135.68,135.68,135.63,135.66,3532.0,121.2109,121.2109,121.1662,121.193,3532.0
2019-12-04 13:00:00,135.67,135.68,135.6,135.62,4576.0,121.202,121.2109,121.1394,121.1573,4576.0
2019-12-04 13:05:00,135.61,135.63,135.55,135.56,3242.0,121.1484,121.1662,121.0948,121.1037,3242.0
2019-12-04 13:10:00,135.56,135.56,135.51,135.51,5082.0,121.1037,121.1037,121.059,121.059,5082.0
2019-12-04 13:15:00,135.52,135.52,135.39,135.4,4576.0,121.068,121.068,120.9518,120.9608,4576.0
2019-12-04 13:20:00,135.4,135.45,135.38,135.45,8921.0,120.9608,121.0054,120.9429,121.0054,8921.0
2019-12-04 13:25:00,135.45,135.52,135.44,135.5,12344.0,121.0054,121.068,120.9965,121.0501,12344.0
2019-12-04 13:30:00,135.49,135.58,135.49,135.56,7840.0,121.0412,121.1216,121.0412,121.1037,7840.0
2019-12-04 13:35:00,135.56,135.61,135.52,135.58,4589.0,121.1037,121.1484,121.068,121.1216,4589.0
2019-12-04 13:40:00,135.56,135.59,135.54,135.59,5244.0,121.1037,121.1305,121.0858,121.1305,5244.0
2019-12-04 13:45:00,135.61,135.63,135.54,135.55,12997.0,121.1484,121.1662,121.0858,121.0948,12997.0
2019-12-04 13:50:00,135.55,135.61,135.54,135.54,7278.0,121.0948,121.1484,121.0858,121.0858,7278.0
2019-12-04 13:55:00,135.54,135.57,135.51,135.56,8289.0,121.0858,121.1126,121.059,121.1037,8289.0
2019-12-04 14:00:00,135.56,135.62,135.55,135.57,22740.0,121.1037,121.1573,121.0948,121.1126,22740.0
2019-12-04 14:05:00,135.59,135.75,135.58,135.74,6268.0,121.1305,121.2735,121.1216,121.2645,6268.0
2019-12-04 14:10:00,135.74,135.82,135.73,135.77,6886.0,121.2645,121.336,121.2556,121.2913,6886.0
2019-12-04 14:15:00,135.78,135.84,135.76,135.84,8186.0,121.3003,121.3539,121.2824,121.3539,8186.0
2019-12-04 14:20:00,135.85,135.94,135.85,135.9,7631.0,121.3628,121.4432,121.3628,121.4075,7631.0
2019-12-04 14:25:00,135.9,136.0,135.87,136.0,9400.0,121.4075,121.4968,121.3807,121.4968,9400.0
2019-12-04 14:30:00,136.0,136.01,135.93,135.97,15563.0,121.4968,121.5057,121.4343,121.47,15563.0
2019-12-04 14:35:00,135.97,135.97,135.88,135.88,19461.0,121.47,121.47,121.3896,121.3896,19461.0
2019-12-04 14:40:00,135.9,135.95,135.8,135.83,18403.0,121.4075,121.4521,121.3181,121.3449,18403.0
2019-12-04 14:45:00,135.84,136.0,135.8,136.0,30312.0,121.3539,121.4968,121.3181,121.4968,30312.0
2019-12-04 14:50:00,136.0,136.01,135.9,135.95,29605.0,121.4968,121.5057,121.4075,121.4521,29605.0
2019-12-04 14:55:00,135.95,135.96,135.92,135.93,9510.0,121.4521,121.4611,121.4253,121.4343,9510.0
2019-12-04 15:00:00,135.93,135.99,135.91,135.99,22224.0,121.4343,121.4879,121.4164,121.4879,22224.0
2019-12-04 15:05:00,135.99,136.01,135.92,135.92,11612.0,121.4879,121.5057,121.4253,121.4253,11612.0
2019-12-04 15:10:00,135.93,135.94,135.88,135.9,15483.0,121.4343,121.4432,121.3896,121.4075,15483.0
2019-12-04 15:15:00,135.91,135.94,135.87,135.93,11304.0,121.4164,121.4432,121.3807,121.4343,11304.0
2019-12-04 15:20:00,135.93,135.94,135.88,135.88,9990.0,121.4343,121.4432,121.3896,121.3896,9990.0
2019-12-04 15:25:00,135.88,135.88,135.83,135.83,5543.0,121.3896,121.3896,121.3449,121.3449,5543.0
2019-12-04 15:30:00,135.83,135.84,135.73,135.78,15857.0,121.3449,121.3539,121.2556,121.3003,15857.0
2019-12-04 15:35:00,135.79,135.83,135.69,135.8,26636.0,121.3092,121.3449,121.2198,121.3181,26636.0
2019-12-04 15:40:00,135.8,135.84,135.8,135.81,14727.0,121.3181,121.3539,121.3181,121.3271,14727.0
2019-12-04 15:45:00,135.8,135.9,135.77,135.87,23403.0,121.3181,121.4075,121.2913,121.3807,23403.0
2019-12-04 15:50:00,135.93,135.95,135.78,135.8,41833.0,121.4343,121.4521,121.3003,121.3181,41833.0
2019-12-04 15:55:00,135.8,135.92,135.71,135.75,116654.0,121.3181,121.4253,121.2377,121.2735,116654.0
2019-12-05 09:30:00,136.36,136.56,135.57,135.59,33348.0,121.8184,121.9971,121.1126,121.1305,33348.0
2019-12-05 09:35:00,135.59,135.98,135.43,135.71,13789.0,121.1305,121.4789,120.9876,121.2377,13789.0
2019-12-05 09:40:00,135.78,135.79,135.55,135.73,15108.0,121.3003,121.3092,121.0948,121.2556,15108.0
2019-12-05 09:45:00,135.75,135.9,135.72,135.88,26655.0,121.2735,121.4075,121.2466,121.3896,26655.0
2019-12-05 09:50:00,135.93,136.0,135.85,135.96,33777.0,121.4343,121.4968,121.3628,121.4611,33777.0
2019-12-05 09:55:00,135.97,136.12,135.85,136.12,5814.0,121.47,121.604,121.3628,121.604,5814.0
2019-12-05 10:00:00,136.07,136.1,135.89,135.89,8045.0,121.5593,121.5861,121.3985,121.3985,8045.0
2019-12-05 10:05:00,135.85,136.02,135.64,135.72,19295.0,121.3628,121.5147,121.1752,121.2466,19295.0
2019-12-05 10:10:00,135.76,135.89,135.7,135.74,10362.0,121.2824,121.3985,121.2288,121.2645,10362.0
2019-12-05 10:15:00,135.72,136.04,135.72,135.87,14916.0,121.2466,121.5325,121.2466,121.3807,14916.0
2019-12-05 10:20:00,135.86,136.06,135.86,136.06,5326.0,121.3717,121.5504,121.3717,121.5504,5326.0
2019-12-05 10:25:00,136.15,136.19,136.0,136.14,8302.0,121.6308,121.6665,121.4968,121.6219,8302.0
2019-12-05 10:30:00,136.14,136.22,136.09,136.15,8762.0,121.6219,121.6933,121.5772,121.6308,8762.0
2019-12-05 10:35:00,136.14,136.25,136.14,136.17,7882.0,121.6219,121.7201,121.6219,121.6487,7882.0
2019-12-05 10:40:00,136.17,136.24,136.04,136.12,7157.0,121.6487,121.7112,121.5325,121.604,7157.0
2019-12-05 10:45:00,136.12,136.2,136.12,136.18,3700.0,121.604,121.6755,121.604,121.6576,3700.0
2019-12-05 10:50:00,136.2,136.28,136.18,136.25,9436.0,121.6755,121.7469,121.6576,121.7201,9436.0
2019-12-05 10:55:00,136.24,136.31,136.14,136.28,6051.0,121.7112,121.7737,121.6219,121.7469,6051.0
2019-12-05 11:00:00,136.25,136.33,136.1,136.15,9930.0,121.7201,121.7916,121.5861,121.6308,9930.0
2019-12-05 11:05:00,136.16,136.24,136.08,136.19,8220.0,121.6397,121.7112,121.5683,121.6665,8220.0
2019-12-05 11:10:00,136.19,136.21,136.12,136.21,4092.0,121.6665,121.6844,121.604,121.6844,4092.0
2019-12-05 11:15:00,136.21,136.32,136.2,136.29,7167.0,121.6844,121.7827,121.6755,121.7559,7167.0
2019-12-05 11:20:00,136.31,136.33,136.24,136.26,6124.0,121.7737,121.7916,121.7112,121.7291,6124.0
2019-12-05 11:25:00,136.24,136.28,136.16,136.24,16332.0,121.7112,121.7469,121.6397,121.7112,16332.0
2019-12-05 11:30:00,136.24,136.35,136.24,136.29,14284.0,121.7112,121.8095,121.7112,121.7559,14284.0
2019-12-05 11:35:00,136.28,136.3,136.09,136.21,13876.0,121.7469,121.7648,121.5772,121.6844,13876.0
2019-12-05 11:40:00,136.22,136.24,136.17,136.17,5830.0,121.6933,121.7112,121.6487,121.6487,5830.0
2019-12-05 11:45:00,136.18,136.18,136.03,136.16,9071.0,121.6576,121.6576,121.5236,121.6397,9071.0
2019-12-05 11:50:00,136.13,136.16,136.02,136.05,9270.0,121.6129,121.6397,121.5147,121.5415,9270.0
2019-12-05 11:55:00,136.05,136.13,136.0,136.03,7973.0,121.5415,121.6129,121.4968,121.5236,7973.0
2019-12-05 12:00:00,136.03,136.15,135.99,136.13,11497.0,121.5236,121.6308,121.4879,121.6129,11497.0
2019-12-05 12:05:00,136.16,136.22,136.15,136.15,107040.0,121.6397,121.6933,121.6308,121.6308,107040.0
2019-12-05 12:10:00,136.13,136.25,136.12,136.22,8773.0,121.6129,121.7201,121.604,121.6933,8773.0
2019-12-05 12:15:00,136.22,136.27,136.21,136.26,7702.0,121.6933,121.738,121.6844,121.7291,7702.0
2019-12-05 12:20:00,136.25,136.32,136.22,136.25,11691.0,121.7201,121.7827,121.6933,121.7201,11691.0
2019-12-05 12:25:00,136.26,136.28,136.24,136.25,8116.0,121.7291,121.7469,121.7112,121.7201,8116.0
2019-12-05 12:30:00,136.24,136.28,136.15,136.17,10747.0,121.7112,121.7469,121.6308,121.6487,10747.0
2019-12-05 12:35:00,136.16,136.28,136.15,136.28,10095.0,121.6397,121.7469,121.6308,121.7469,10095.0
2019-12-05 12:40:00,136.3,136.37,136.29,136.37,13014.0,121.7648,121.8273,121.7559,121.8273,13014.0
2019-12-05 12:45:00,136.38,136.49,136.37,136.48,13588.0,121.8363,121.9345,121.8273,121.9256,13588.0
2019-12-05 12:50:00,136.48,136.71,136.48,136.52,39623.0,121.9256,122.1311,121.9256,121.9613,39623.0
2019-12-05 12:55:00,136.55,136.55,136.45,136.55,5099.0,121.9881,121.9881,121.8988,121.9881,5099.0
2019-12-05 13:00:00,136.54,136.59,136.51,136.51,11160.0,121.9792,122.0239,121.9524,121.9524,11160.0
2019-12-05 13:05:00,136.51,136.64,136.51,136.62,10169.0,121.9524,122.0685,121.9524,122.0507,10169.0
2019-12-05 13:10:00,136.61,136.67,136.6,136.64,6139.0,122.0417,122.0953,122.0328,122.0685,6139.0
2019-12-05 13:15:00,136.63,136.67,136.59,136.67,6392.0,122.0596,122.0953,122.0239,122.0953,6392.0
2019-12-05 13:20:00,136.65,136.71,136.65,136.66,7009.0,122.0775,122.1311,122.0775,122.0864,7009.0
2019-12-05 13:25:00,136.67,136.8,136.67,136.74,9590.0,122.0953,122.2115,122.0953,122.1579,9590.0
2019-12-05 13:30:00,136.72,136.78,136.66,136.67,13613.0,122.14,122.1936,122.0864,122.0953,13613.0
2019-12-05 13:35:00,136.68,136.8,136.68,136.79,9768.0,122.1043,122.2115,122.1043,122.2025,9768.0
2019-12-05 13:40:00,136.8,136.82,136.73,136.79,9039.0,122.2115,122.2293,122.1489,122.2025,9039.0
2019-12-05 13:45:00,136.79,136.82,136.72,136.73,10343.0,122.2025,122.2293,122.14,122.1489,10343.0
2019-12-05 13:50:00,136.72,136.79,136.68,136.74,7967.0,122.14,122.2025,122.1043,122.1579,7967.0
2019-12-05 13:55:00,136.74,136.79,136.74,136.78,11273.0,122.1579,122.2025,122.1579,122.1936,11273.0
2019-12-05 14:00:00,136.78,136.97,136.78,136.96,16410.0,122.1936,122.3633,122.1936,122.3544,16410.0
2019-12-05 14:05:00,136.96,136.96,136.79,136.85,13576.0,122.3544,122.3544,122.2025,122.2561,13576.0
2019-12-05 14:10:00,136.87,136.96,136.87,136.96,9831.0,122.274,122.3544,122.274,122.3544,9831.0
2019-12-05 14:15:00,136.95,137.09,136.89,137.07,19721.0,122.3455,122.4706,122.2919,122.4527,19721.0
2019-12-05 14:20:00,137.06,137.07,136.95,137.04,9591.0,122.4438,122.4527,122.3455,122.4259,9591.0
2019-12-05 14:25:00,137.03,137.14,136.98,137.1,12010.0,122.4169,122.5152,122.3723,122.4795,12010.0
2019-12-05 14:30:00,137.12,137.2,137.1,137.13,11390.0,122.4974,122.5688,122.4795,122.5063,11390.0
2019-12-05 14:35:00,137.12,137.24,137.11,137.24,9207.0,122.4974,122.6046,122.4884,122.6046,9207.0
2019-12-05 14:40:00,137.24,137.25,137.15,137.24,11199.0,122.6046,122.6135,122.5242,122.6046,11199.0
2019-12-05 14:45:00,137.22,137.24,137.14,137.16,13976.0,122.5867,122.6046,122.5152,122.5331,13976.0
2019-12-05 14:50:00,137.16,137.16,137.05,137.13,22937.0,122.5331,122.5331,122.4348,122.5063,22937.0
2019-12-05 14:55:00,137.13,137.14,136.77,136.95,26797.0,122.5063,122.5152,122.1847,122.3455,26797.0
2019-12-05 15:00:00,136.99,136.99,136.86,136.96,10897.0,122.3812,122.3812,122.2651,122.3544,10897.0
2019-12-05 15:05:00,136.98,137.01,136.96,136.99,9832.0,122.3723,122.3991,122.3544,122.3812,9832.0
2019-12-05 15:10:00,136.97,137.07,136.97,137.06,21973.0,122.3633,122.4527,122.3633,122.4438,21973.0
2019-12-05 15:15:00,137.07,137.07,136.99,137.0,20021.0,122.4527,122.4527,122.3812,122.3901,20021.0
2019-12-05 15:20:00,137.0,137.04,136.83,136.86,37654.0,122.3901,122.4259,122.2383,122.2651,37654.0
2019-12-05 15:25:00,136.85,137.04,136.79,137.02,64645.0,122.2561,122.4259,122.2025,122.408,64645.0
2019-12-05 15:30:00,137.02,137.04,136.84,136.87,36379.0,122.408,122.4259,122.2472,122.274,36379.0
2019-12-05 15:35:00,136.87,136.94,136.85,136.94,27022.0,122.274,122.3365,122.2561,122.3365,27022.0
2019-12-05 15:40:00,136.94,137.04,136.93,136.97,27468.0,122.3365,122.4259,122.3276,122.3633,27468.0
2019-12-05 15:45:00,136.97,136.98,136.87,136.89,35004.0,122.3633,122.3723,122.274,122.2919,35004.0
2019-12-05 15:50:00,136.9,136.94,136.83,136.87,34297.0,122.3008,122.3365,122.2383,122.274,34297.0
2019-12-05 15:55:00,136.87,136.97,136.83,136.94,131893.0,122.274,122.3633,122.2383,122.3365,131893.0
2019-12-06 09:30:00,137.61,138.0,137.33,137.59,35941.0,122.9351,123.2835,122.685,122.9172,35941.0
2019-12-06 09:35:00,137.56,138.06,137.56,137.7,15127.0,122.8904,123.3371,122.8904,123.0155,15127.0
2019-12-06 09:40:00,137.78,137.78,137.59,137.64,4444.0,123.087,123.087,122.9172,122.9619,4444.0
2019-12-06 09:45:00,137.68,137.82,137.27,137.34,17421.0,122.9976,123.1227,122.6314,122.6939,17421.0
2019-12-06 09:50:00,137.41,137.79,137.27,137.79,5952.0,122.7564,123.0959,122.6314,123.0959,5952.0
2019-12-06 09:55:00,137.72,137.73,137.46,137.55,9185.0,123.0334,123.0423,122.8011,122.8815,9185.0
2019-12-06 10:00:00,137.61,137.69,137.48,137.63,10656.0,122.9351,123.0066,122.819,122.953,10656.0
2019-12-06 10:05:00,137.6,137.95,137.39,137.94,38474.0,122.9262,123.2388,122.7386,123.2299,38474.0
2019-12-06 10:10:00,137.91,138.25,137.91,137.99,45588.0,123.2031,123.5068,123.2031,123.2746,45588.0
2019-12-06 10:15:00,137.96,138.07,137.7,138.03,29367.0,123.2478,123.346,123.0155,123.3103,29367.0
2019-12-06 10:20:00,138.01,138.26,138.01,138.26,16826.0,123.2924,123.5158,123.2924,123.5158,16826.0
2019-12-06 10:25:00,138.26,138.42,138.23,138.28,14816.0,123.5158,123.6587,123.489,123.5336,14816.0
2019-12-06 10:30:00,138.24,138.29,138.15,138.18,14432.0,123.4979,123.5426,123.4175,123.4443,14432.0
2019-12-06 10:35:00,138.19,138.37,138.11,138.36,10703.0,123.4532,123.6141,123.3818,123.6051,10703.0
2019-12-06 10:40:00,138.38,138.4,138.27,138.38,13018.0,123.623,123.6409,123.5247,123.623,13018.0
2019-12-06 10:45:00,138.38,138.59,138.34,138.54,18359.0,123.623,123.8106,123.5872,123.7659,18359.0
2019-12-06 10:50:00,138.54,138.59,138.46,138.55,9279.0,123.7659,123.8106,123.6945,123.7749,9279.0
2019-12-06 10:55:00,138.55,138.62,138.51,138.62,17667.0,123.7749,123.8374,123.7391,123.8374,17667.0
2019-12-06 11:00:00,138.63,138.7,138.6,138.64,17927.0,123.8463,123.9089,123.8195,123.8553,17927.0
2019-12-06 11:05:00,138.62,138.64,138.44,138.59,11337.0,123.8374,123.8553,123.6766,123.8106,11337.0
2019-12-06 11:10:00,138.6,138.63,138.55,138.58,13195.0,123.8195,123.8463,123.7749,123.8017,13195.0
2019-12-06 11:15:00,138.58,138.67,138.57,138.6,38235.0,123.8017,123.8821,123.7927,123.8195,38235.0
2019-12-06 11:20:00,138.58,138.64,138.37,138.64,21013.0,123.8017,123.8553,123.6141,123.8553,21013.0
2019-12-06 11:25:00,138.66,138.78,138.66,138.69,9699.0,123.8731,123.9803,123.8731,123.8999,9699.0
2019-12-06 11:30:00,138.68,138.86,138.64,138.86,52202.0,123.891,124.0518,123.8553,124.0518,52202.0
2019-12-06 11:35:00,138.84,139.0,138.68,138.87,51553.0,124.0339,124.1769,123.891,124.0607,51553.0
2019-12-06 11:40:00,138.82,138.91,138.75,138.75,9135.0,124.0161,124.0965,123.9535,123.9535,9135.0
2019-12-06 11:45:00,138.74,138.79,138.66,138.72,11663.0,123.9446,123.9893,123.8731,123.9267,11663.0
2019-12-06 11:50:00,138.71,138.78,138.63,138.65,16067.0,123.9178,123.9803,123.8463,123.8642,16067.0
2019-12-06 11:55:00,138.68,138.71,138.58,138.58,8813.0,123.891,123.9178,123.8017,123.8017,8813.0
2019-12-06 12:00:00,138.57,138.58,138.51,138.54,10555.0,123.7927,123.8017,123.7391,123.7659,10555.0
2019-12-06 12:05:00,138.55,138.63,138.52,138.61,21865.0,123.7749,123.8463,123.7481,123.8285,21865.0
2019-12-06 12:10:00,138.63,138.64,138.55,138.55,8783.0,123.8463,123.8553,123.7749,123.7749,8783.0
2019-12-06 12:15:00,138.58,138.69,138.57,138.65,7751.0,123.8017,123.8999,123.7927,123.8642,7751.0
2019-12-06 12:20:00,138.66,138.73,138.64,138.69,15352.0,123.8731,123.9357,123.8553,123.8999,15352.0
2019-12-06 12:25:00,138.65,138.65,138.41,138.41,5170.0,123.8642,123.8642,123.6498,123.6498,5170.0
2019-12-06 12:30:00,138.4,138.58,138.36,138.52,13433.0,123.6409,123.8017,123.6051,123.7481,13433.0
2019-12-06 12:35:00,138.5,138.52,138.45,138.49,5109.0,123.7302,123.7481,123.6855,123.7213,5109.0
2019-12-06 12:40:00,138.48,138.76,138.43,138.75,16359.0,123.7123,123.9625,123.6677,123.9535,16359.0
2019-12-06 12:45:00,138.75,138.75,138.56,138.57,25021.0,123.9535,123.9535,123.7838,123.7927,25021.0
2019-12-06 12:50:00,138.59,138.66,138.54,138.63,9587.0,123.8106,123.8731,123.7659,123.8463,9587.0
2019-12-06 12:55:00,138.6,138.63,138.56,138.58,4908.0,123.8195,123.8463,123.7838,123.8017,4908.0
2019-12-06 13:00:00,138.57,138.58,138.52,138.55,10769.0,123.7927,123.8017,123.7481,123.7749,10769.0
2019-12-06 13:05:00,138.56,138.71,138.56,138.69,10133.0,123.7838,123.9178,123.7838,123.8999,10133.0
2019-12-06 13:10:00,138.67,138.77,138.66,138.69,6305.0,123.8821,123.9714,123.8731,123.8999,6305.0
2019-12-06 13:15:00,138.71,138.74,138.67,138.72,14232.0,123.9178,123.9446,123.8821,123.9267,14232.0
2019-12-06 13:20:00,138.72,138.76,138.63,138.63,9812.0,123.9267,123.9625,123.8463,123.8463,9812.0
2019-12-06 13:25:00,138.63,138.8,138.63,138.74,29101.0,123.8463,123.9982,123.8463,123.9446,29101.0
2019-12-06 13:30:00,138.75,138.76,138.65,138.65,23920.0,123.9535,123.9625,123.8642,123.8642,23920.0
2019-12-06 13:35:00,138.64,138.75,138.6,138.74,16031.0,123.8553,123.9535,123.8195,123.9446,16031.0
2019-12-06 13:40:00,138.73,138.76,138.69,138.72,20132.0,123.9357,123.9625,123.8999,123.9267,20132.0
2019-12-06 13:45:00,138.73,138.73,138.58,138.63,7880.0,123.9357,123.9357,123.8017,123.8463,7880.0
2019-12-06 13:50:00,138.66,138.67,138.53,138.58,6951.0,123.8731,123.8821,123.757,123.8017,6951.0
2019-12-06 13:55:00,138.59,138.6,138.47,138.5,6785.0,123.8106,123.8195,123.7034,123.7302,6785.0
2019-12-06 14:00:00,138.5,138.57,138.49,138.55,11411.0,123.7302,123.7927,123.7213,123.7749,11411.0
2019-12-06 14:05:00,138.55,138.56,138.44,138.56,27901.0,123.7749,123.7838,123.6766,123.7838,27901.0
2019-12-06 14:10:00,138.56,138.56,138.45,138.49,8230.0,123.7838,123.7838,123.6855,123.7213,8230.0
2019-12-06 14:15:00,138.5,138.52,138.46,138.48,8191.0,123.7302,123.7481,123.6945,123.7123,8191.0
2019-12-06 14:20:00,138.48,138.54,138.46,138.53,7905.0,123.7123,123.7659,123.6945,123.757,7905.0
2019-12-06 14:25:00,138.51,138.56,138.5,138.53,7317.0,123.7391,123.7838,123.7302,123.757,7317.0
2019-12-06 14:30:00,138.52,138.52,138.38,138.44,9538.0,123.7481,123.7481,123.623,123.6766,9538.0
2019-12-06 14:35:00,138.46,138.5,138.4,138.48,8150.0,123.6945,123.7302,123.6409,123.7123,8150.0
2019-12-06 14:40:00,138.48,138.53,138.35,138.41,75656.0,123.7123,123.757,123.5962,123.6498,75656.0
2019-12-06 14:45:00,138.42,138.52,138.35,138.44,64456.0,123.6587,123.7481,123.5962,123.6766,64456.0
2019-12-06 14:50:00,138.46,138.46,138.25,138.42,98606.0,123.6945,123.6945,123.5068,123.6587,98606.0
2019-12-06 14:55:00,138.4,138.41,138.3,138.35,11510.0,123.6409,123.6498,123.5515,123.5962,11510.0
2019-12-06 15:00:00,138.35,138.41,138.32,138.41,9407.0,123.5962,123.6498,123.5694,123.6498,9407.0
2019-12-06 15:05:00,138.41,138.47,138.31,138.42,10671.0,123.6498,123.7034,123.5604,123.6587,10671.0
2019-12-06 15:10:00,138.43,138.46,138.4,138.44,10035.0,123.6677,123.6945,123.6409,123.6766,10035.0
2019-12-06 15:15:00,138.44,138.48,138.41,138.44,8744.0,123.6766,123.7123,123.6498,123.6766,8744.0
2019-12-06 15:20:00,138.43,138.48,138.32,138.41,53890.0,123.6677,123.7123,123.5694,123.6498,53890.0
2019-12-06 15:25:00,138.41,138.48,138.32,138.46,26174.0,123.6498,123.7123,123.5694,123.6945,26174.0
2019-12-06 15:30:00,138.47,138.57,138.45,138.54,17328.0,123.7034,123.7927,123.6855,123.7659,17328.0
2019-12-06 15:35:00,138.54,138.63,138.48,138.63,21227.0,123.7659,123.8463,123.7123,123.8463,21227.0
2019-12-06 15:40:00,138.63,138.74,138.63,138.69,26650.0,123.8463,123.9446,123.8463,123.8999,26650.0
2019-12-06 15:45:00,138.69,138.69,138.58,138.59,33911.0,123.8999,123.8999,123.8017,123.8106,33911.0
2019-12-06 15:50:00,138.58,138.63,138.52,138.56,90267.0,123.8017,123.8463,123.7481,123.7838,90267.0
2019-12-06 15:55:00,138.56,138.7,138.53,138.58,138946.0,123.7838,123.9089,123.757,123.8017,138946.0
2019-12-09 09:30:00,138.28,138.28,137.64,137.81,35647.0,123.5336,123.5336,122.9619,123.1138,35647.0
2019-12-09 09:35:00,137.8,138.16,137.7,138.05,39674.0,123.1048,123.4264,123.0155,123.3282,39674.0
2019-12-09 09:40:00,138.11,138.43,138.1,138.34,17935.0,123.3818,123.6677,123.3728,123.5872,17935.0
2019-12-09 09:45:00,138.38,138.48,138.25,138.47,18749.0,123.623,123.7123,123.5068,123.7034,18749.0
2019-12-09 09:50:00,138.5,138.63,138.32,138.4,10659.0,123.7302,123.8463,123.5694,123.6409,10659.0
2019-12-09 09:55:00,138.41,138.43,138.13,138.13,20976.0,123.6498,123.6677,123.3996,123.3996,20976.0
2019-12-09 10:00:00,138.19,138.41,138.19,138.23,17364.0,123.4532,123.6498,123.4532,123.489,17364.0
2019-12-09 10:05:00,138.22,138.45,138.13,138.28,46448.0,123.48,123.6855,123.3996,123.5336,46448.0
2019-12-09 10:10:00,138.29,138.35,138.08,138.11,37609.0,123.5426,123.5962,123.355,123.3818,37609.0
2019-12-09 10:15:00,138.11,138.23,138.06,138.06,40624.0,123.3818,123.489,123.3371,123.3371,40624.0
2019-12-09 10:20:00,138.06,138.1,137.83,138.1,15496.0,123.3371,123.3728,123.1316,123.3728,15496.0
2019-12-09 10:25:00,138.08,138.29,138.01,138.22,38743.0,123.355,123.5426,123.2924,123.48,38743.0
2019-12-09 10:30:00,138.24,138.46,138.22,138.31,79982.0,123.4979,123.6945,123.48,123.5604,79982.0
2019-12-09 10:35:00,138.3,138.35,138.07,138.17,71574.0,123.5515,123.5962,123.346,123.4354,71574.0
2019-12-09 10:40:00,138.15,138.18,137.91,137.93,14869.0,123.4175,123.4443,123.2031,123.221,14869.0
2019-12-09 10:45:00,137.91,137.95,137.76,137.8,29981.0,123.2031,123.2388,123.0691,123.1048,29981.0
2019-12-09 10:50:00,137.78,137.86,137.74,137.82,11178.0,123.087,123.1584,123.0512,123.1227,11178.0
2019-12-09 10:55:00,137.78,137.8,137.56,137.6,38402.0,123.087,123.1048,122.8904,122.9262,38402.0
2019-12-09 11:00:00,137.58,137.78,137.51,137.78,25180.0,122.9083,123.087,122.8458,123.087,25180.0
2019-12-09 11:05:00,137.83,137.83,137.68,137.76,9281.0,123.1316,123.1316,122.9976,123.0691,9281.0
2019-12-09 11:10:00,137.76,137.77,137.59,137.59,13264.0,123.0691,123.078,122.9172,122.9172,13264.0
2019-12-09 11:15:00,137.6,137.72,137.59,137.68,11037.0,122.9262,123.0334,122.9172,122.9976,11037.0
2019-12-09 11:20:00,137.67,137.97,137.65,137.81,27875.0,122.9887,123.2567,122.9708,123.1138,27875.0
2019-12-09 11:25:00,137.8,137.81,137.68,137.75,11236.0,123.1048,123.1138,122.9976,123.0602,11236.0
2019-12-09 11:30:00,137.74,137.76,137.7,137.72,12290.0,123.0512,123.0691,123.0155,123.0334,12290.0
2019-12-09 11:35:00,137.73,137.76,137.7,137.73,10915.0,123.0423,123.0691,123.0155,123.0423,10915.0
2019-12-09 11:40:00,137.71,137.76,137.6,137.6,47413.0,123.0244,123.0691,122.9262,122.9262,47413.0
2019-12-09 11:45:00,137.59,137.68,137.53,137.64,10021.0,122.9172,122.9976,122.8636,122.9619,10021.0
2019-12-09 11:50:00,137.66,137.75,137.63,137.71,9944.0,122.9798,123.0602,122.953,123.0244,9944.0
2019-12-09 11:55:00,137.71,137.84,137.68,137.79,9684.0,123.0244,123.1406,122.9976,123.0959,9684.0
2019-12-09 12:00:00,137.77,137.86,137.72,137.72,6343.0,123.078,123.1584,123.0334,123.0334,6343.0
2019-12-09 12:05:00,137.73,137.75,137.67,137.69,8736.0,123.0423,123.0602,122.9887,123.0066,8736.0
2019-12-09 12:10:00,137.71,137.77,137.7,137.73,12487.0,123.0244,123.078,123.0155,123.0423,12487.0
2019-12-09 12:15:00,137.77,137.86,137.76,137.81,27267.0,123.078,123.1584,123.0691,123.1138,27267.0
2019-12-09 12:20:00,137.79,137.84,137.76,137.82,9057.0,123.0959,123.1406,123.0691,123.1227,9057.0
2019-12-09 12:25:00,137.82,137.85,137.76,137.84,9401.0,123.1227,123.1495,123.0691,123.1406,9401.0
2019-12-09 12:30:00,137.87,137.92,137.86,137.87,5088.0,123.1674,123.212,123.1584,123.1674,5088.0
2019-12-09 12:35:00,137.86,137.9,137.79,137.87,6911.0,123.1584,123.1942,123.0959,123.1674,6911.0
2019-12-09 12:40:00,137.87,137.93,137.84,137.84,3426.0,123.1674,123.221,123.1406,123.1406,3426.0
2019-12-09 12:45:00,137.84,137.87,137.8,137.8,4607.0,123.1406,123.1674,123.1048,123.1048,4607.0
2019-12-09 12:50:00,137.79,137.82,137.78,137.78,3638.0,123.0959,123.1227,123.087,123.087,3638.0
2019-12-09 12:55:00,137.8,137.87,137.8,137.87,4628.0,123.1048,123.1674,123.1048,123.1674,4628.0
2019-12-09 13:00:00,137.9,137.9,137.84,137.84,13738.0,123.1942,123.1942,123.1406,123.1406,13738.0
2019-12-09 13:05:00,137.83,137.83,137.77,137.81,3720.0,123.1316,123.1316,123.078,123.1138,3720.0
2019-12-09 13:10:00,137.8,137.81,137.76,137.8,4671.0,123.1048,123.1138,123.0691,123.1048,4671.0
2019-12-09 13:15:00,137.81,137.85,137.66,137.67,12214.0,123.1138,123.1495,122.9798,122.9887,12214.0
2019-12-09 13:20:00,137.7,137.7,137.54,137.57,6765.0,123.0155,123.0155,122.8726,122.8994,6765.0
2019-12-09 13:25:00,137.57,137.63,137.56,137.59,9818.0,122.8994,122.953,122.8904,122.9172,9818.0
2019-12-09 13:30:00,137.55,137.56,137.46,137.47,6481.0,122.8815,122.8904,122.8011,122.81,6481.0
2019-12-09 13:35:00,137.46,137.51,137.38,137.51,8710.0,122.8011,122.8458,122.7296,122.8458,8710.0
2019-12-09 13:40:00,137.5,137.59,137.49,137.54,5438.0,122.8368,122.9172,122.8279,122.8726,5438.0
2019-12-09 13:45:00,137.55,137.61,137.44,137.51,19807.0,122.8815,122.9351,122.7832,122.8458,19807.0
2019-12-09 13:50:00,137.53,137.53,137.39,137.45,12216.0,122.8636,122.8636,122.7386,122.7922,12216.0
2019-12-09 13:55:00,137.45,137.46,137.31,137.33,9422.0,122.7922,122.8011,122.6671,122.685,9422.0
2019-12-09 14:00:00,137.33,137.4,137.26,137.31,11699.0,122.685,122.7475,122.6224,122.6671,11699.0
2019-12-09 14:05:00,137.31,137.31,137.14,137.2,44148.0,122.6671,122.6671,122.5152,122.5688,44148.0
2019-12-09 14:10:00,137.2,137.26,137.16,137.2,8857.0,122.5688,122.6224,122.5331,122.5688,8857.0
2019-12-09 14:15:00,137.2,137.25,137.2,137.24,3741.0,122.5688,122.6135,122.5688,122.6046,3741.0
2019-12-09 14:20:00,137.24,137.24,137.14,137.16,9427.0,122.6046,122.6046,122.5152,122.5331,9427.0
2019-12-09 14:25:00,137.16,137.3,137.14,137.26,11064.0,122.5331,122.6582,122.5152,122.6224,11064.0
2019-12-09 14:30:00,137.26,137.35,137.22,137.34,10721.0,122.6224,122.7028,122.5867,122.6939,10721.0
2019-12-09 14:35:00,137.33,137.34,137.22,137.22,10239.0,122.685,122.6939,122.5867,122.5867,10239.0
2019-12-09 14:40:00,137.22,137.26,137.04,137.08,15043.0,122.5867,122.6224,122.4259,122.4616,15043.0
2019-12-09 14:45:00,137.13,137.23,137.13,137.2,6414.0,122.5063,122.5956,122.5063,122.5688,6414.0
2019-12-09 14:50:00,137.22,137.24,137.17,137.2,7554.0,122.5867,122.6046,122.542,122.5688,7554.0
2019-12-09 14:55:00,137.2,137.31,137.17,137.25,62868.0,122.5688,122.6671,122.542,122.6135,62868.0
2019-12-09 15:00:00,137.24,137.27,137.17,137.25,14087.0,122.6046,122.6314,122.542,122.6135,14087.0
2019-12-09 15:05:00,137.24,137.26,137.2,137.25,5861.0,122.6046,122.6224,122.5688,122.6135,5861.0
2019-12-09 15:10:00,137.26,137.32,137.2,137.31,11700.0,122.6224,122.676,122.5688,122.6671,11700.0
2019-12-09 15:15:00,137.35,137.39,137.33,137.38,7329.0,122.7028,122.7386,122.685,122.7296,7329.0
2019-12-09 15:20:00,137.37,137.42,137.34,137.35,8997.0,122.7207,122.7654,122.6939,122.7028,8997.0
2019-12-09 15:25:00,137.34,137.42,137.29,137.3,14879.0,122.6939,122.7654,122.6492,122.6582,14879.0
2019-12-09 15:30:00,137.28,137.3,137.07,137.11,16514.0,122.6403,122.6582,122.4527,122.4884,16514.0
2019-12-09 15:35:00,137.1,137.12,136.96,137.02,23212.0,122.4795,122.4974,122.3544,122.408,23212.0
2019-12-09 15:40:00,137.01,137.08,136.96,136.98,25478.0,122.3991,122.4616,122.3544,122.3723,25478.0
2019-12-09 15:45:00,136.99,136.99,136.84,136.98,35302.0,122.3812,122.3812,122.2472,122.3723,35302.0
2019-12-09 15:50:00,136.97,137.01,136.82,136.91,57124.0,122.3633,122.3991,122.2293,122.3097,57124.0
2019-12-09 15:55:00,136.91,137.03,136.79,136.91,118628.0,122.3097,122.4169,122.2025,122.3097,118628.0
2019-12-10 09:30:00,136.82,137.28,136.28,136.8,32491.0,122.2293,122.6403,121.7469,122.2115,32491.0
2019-12-10 09:35:00,136.82,136.87,136.4,136.81,10123.0,122.2293,122.274,121.8541,122.2204,10123.0
2019-12-10 09:40:00,136.68,136.98,136.68,136.92,6244.0,122.1043,122.3723,122.1043,122.3187,6244.0
2019-12-10 09:45:00,136.92,137.19,136.81,136.99,5422.0,122.3187,122.5599,122.2204,122.3812,5422.0
2019-12-10 09:50:00,137.07,137.14,136.86,136.92,9430.0,122.4527,122.5152,122.2651,122.3187,9430.0
2019-12-10 09:55:00,136.91,136.95,136.58,136.75,7069.0,122.3097,122.3455,122.0149,122.1668,7069.0
2019-12-10 10:00:00,136.76,136.81,136.53,136.6,21049.0,122.1757,122.2204,121.9703,122.0328,21049.0
2019-12-10 10:05:00,136.62,136.75,136.51,136.63,13145.0,122.0507,122.1668,121.9524,122.0596,13145.0
2019-12-10 10:10:00,136.54,136.62,136.42,136.42,11010.0,121.9792,122.0507,121.872,121.872,11010.0
2019-12-10 10:15:00,136.42,136.53,136.37,136.41,6491.0,121.872,121.9703,121.8273,121.8631,6491.0
2019-12-10 10:20:00,136.39,136.56,136.32,136.51,20029.0,121.8452,121.9971,121.7827,121.9524,20029.0
2019-12-10 10:25:00,136.51,136.82,136.44,136.73,30316.0,121.9524,122.2293,121.8899,122.1489,30316.0
2019-12-10 10:30:00,136.74,136.77,136.55,136.63,28069.0,122.1579,122.1847,121.9881,122.0596,28069.0
2019-12-10 10:35:00,136.65,136.67,136.6,136.64,1800.0,122.0775,122.0953,122.0328,122.0685,1800.0
2019-12-10 10:40:00,136.63,136.65,136.45,136.48,4042.0,122.0596,122.0775,121.8988,121.9256,4042.0
2019-12-10 10:45:00,136.45,136.51,136.33,136.4,5882.0,121.8988,121.9524,121.7916,121.8541,5882.0
2019-12-10 10:50:00,136.39,136.55,136.37,136.47,5623.0,121.8452,121.9881,121.8273,121.9167,5623.0
2019-12-10 10:55:00,136.44,136.64,136.38,136.64,5660.0,121.8899,122.0685,121.8363,122.0685,5660.0
2019-12-10 11:00:00,136.67,136.77,136.34,136.44,17559.0,122.0953,122.1847,121.8005,121.8899,17559.0
2019-12-10 11:05:00,136.45,136.74,136.45,136.62,4775.0,121.8988,122.1579,121.8988,122.0507,4775.0
2019-12-10 11:10:00,136.64,136.69,136.5,136.5,4160.0,122.0685,122.1132,121.9435,121.9435,4160.0
2019-12-10 11:15:00,136.54,136.56,136.47,136.5,5639.0,121.9792,121.9971,121.9167,121.9435,5639.0
2019-12-10 11:20:00,136.49,136.56,136.45,136.46,7953.0,121.9345,121.9971,121.8988,121.9077,7953.0
2019-12-10 11:25:00,136.47,136.64,136.46,136.63,6090.0,121.9167,122.0685,121.9077,122.0596,6090.0
2019-12-10 11:30:00,136.65,136.69,136.52,136.55,6042.0,122.0775,122.1132,121.9613,121.9881,6042.0
2019-12-10 11:35:00,136.54,136.58,136.42,136.5,12206.0,121.9792,122.0149,121.872,121.9435,12206.0
2019-12-10 11:40:00,136.48,136.54,136.45,136.5,11328.0,121.9256,121.9792,121.8988,121.9435,11328.0
2019-12-10 11:45:00,136.49,136.54,136.43,136.48,5796.0,121.9345,121.9792,121.8809,121.9256,5796.0
2019-12-10 11:50:00,136.48,136.6,136.4,136.59,19524.0,121.9256,122.0328,121.8541,122.0239,19524.0
2019-12-10 11:55:00,136.58,136.59,136.41,136.53,33343.0,122.0149,122.0239,121.8631,121.9703,33343.0
2019-12-10 12:00:00,136.52,136.65,136.52,136.64,4225.0,121.9613,122.0775,121.9613,122.0685,4225.0
2019-12-10 12:05:00,136.66,136.71,136.61,136.63,6609.0,122.0864,122.1311,122.0417,122.0596,6609.0
2019-12-10 12:10:00,136.65,136.68,136.52,136.56,3348.0,122.0775,122.1043,121.9613,121.9971,3348.0
2019-12-10 12:15:00,136.54,136.6,136.53,136.58,2810.0,121.9792,122.0328,121.9703,122.0149,2810.0
2019-12-10 12:20:00,136.57,136.73,136.54,136.56,151295.0,122.006,122.1489,121.9792,121.9971,151295.0
2019-12-10 12:25:00,136.56,136.64,136.48,136.59,4800.0,121.9971,122.0685,121.9256,122.0239,4800.0
2019-12-10 12:30:00,136.59,136.61,136.53,136.61,8800.0,122.0239,122.0417,121.9703,122.0417,8800.0
2019-12-10 12:35:00,136.59,136.62,136.56,136.62,7789.0,122.0239,122.0507,121.9971,122.0507,7789.0
2019-12-10 12:40:00,136.59,136.6,136.47,136.49,12497.0,122.0239,122.0328,121.9167,121.9345,12497.0
2019-12-10 12:45:00,136.48,136.55,136.46,136.47,7225.0,121.9256,121.9881,121.9077,121.9167,7225.0
2019-12-10 12:50:00,136.47,136.55,136.46,136.52,7786.0,121.9167,121.9881,121.9077,121.9613,7786.0
2019-12-10 12:55:00,136.5,136.64,136.46,136.59,6287.0,121.9435,122.0685,121.9077,122.0239,6287.0
2019-12-10 13:00:00,136.59,136.69,136.59,136.64,6771.0,122.0239,122.1132,122.0239,122.0685,6771.0
2019-12-10 13:05:00,136.63,136.66,136.56,136.57,31135.0,122.0596,122.0864,121.9971,122.006,31135.0
2019-12-10 13:10:00,136.56,136.56,136.41,136.46,9419.0,121.9971,121.9971,121.8631,121.9077,9419.0
2019-12-10 13:15:00,136.45,136.47,136.38,136.4,7002.0,121.8988,121.9167,121.8363,121.8541,7002.0
2019-12-10 13:20:00,136.36,136.44,136.33,136.41,4921.0,121.8184,121.8899,121.7916,121.8631,4921.0
2019-12-10 13:25:00,136.41,136.42,136.36,136.38,4944.0,121.8631,121.872,121.8184,121.8363,4944.0
2019-12-10 13:30:00,136.39,136.44,136.37,136.39,10378.0,121.8452,121.8899,121.8273,121.8452,10378.0
2019-12-10 13:35:00,136.39,136.44,136.33,136.4,12353.0,121.8452,121.8899,121.7916,121.8541,12353.0
2019-12-10 13:40:00,136.39,136.4,136.36,136.38,6561.0,121.8452,121.8541,121.8184,121.8363,6561.0
2019-12-10 13:45:00,136.38,136.45,136.37,136.42,15579.0,121.8363,121.8988,121.8273,121.872,15579.0
2019-12-10 13:50:00,136.43,136.47,136.42,136.43,27636.0,121.8809,121.9167,121.872,121.8809,27636.0
2019-12-10 13:55:00,136.43,136.56,136.43,136.53,15544.0,121.8809,121.9971,121.8809,121.9703,15544.0
2019-12-10 14:00:00,136.53,136.53,136.42,136.44,9298.0,121.9703,121.9703,121.872,121.8899,9298.0
2019-12-10 14:05:00,136.44,136.54,136.43,136.44,8312.0,121.8899,121.9792,121.8809,121.8899,8312.0
2019-12-10 14:10:00,136.44,136.51,136.43,136.46,6906.0,121.8899,121.9524,121.8809,121.9077,6906.0
2019-12-10 14:15:00,136.45,136.49,136.43,136.43,10652.0,121.8988,121.9345,121.8809,121.8809,10652.0
2019-12-10 14:20:00,136.41,136.44,136.18,136.27,17769.0,121.8631,121.8899,121.6576,121.738,17769.0
2019-12-10 14:25:00,136.27,136.27,136.09,136.11,21548.0,121.738,121.738,121.5772,121.5951,21548.0
2019-12-10 14:30:00,136.12,136.19,136.1,136.14,18950.0,121.604,121.6665,121.5861,121.6219,18950.0
2019-12-10 14:35:00,136.12,136.16,136.08,136.1,19607.0,121.604,121.6397,121.5683,121.5861,19607.0
2019-12-10 14:40:00,136.09,136.11,136.01,136.05,29234.0,121.5772,121.5951,121.5057,121.5415,29234.0
2019-12-10 14:45:00,136.06,136.14,136.04,136.05,28607.0,121.5504,121.6219,121.5325,121.5415,28607.0
2019-12-10 14:50:00,136.07,136.26,136.07,136.18,17578.0,121.5593,121.7291,121.5593,121.6576,17578.0
2019-12-10 14:55:00,136.19,136.24,136.13,136.14,11349.0,121.6665,121.7112,121.6129,121.6219,11349.0
2019-12-10 15:00:00,136.14,136.19,136.09,136.16,18982.0,121.6219,121.6665,121.5772,121.6397,18982.0
2019-12-10 15:05:00,136.16,136.19,136.11,136.11,21440.0,121.6397,121.6665,121.5951,121.5951,21440.0
2019-12-10 15:10:00,136.13,136.13,136.0,136.02,40918.0,121.6129,121.6129,121.4968,121.5147,40918.0
2019-12-10 15:15:00,136.02,136.08,135.96,136.08,12644.0,121.5147,121.5683,121.4611,121.5683,12644.0
2019-12-10 15:20:00,136.09,136.1,135.95,135.96,24251.0,121.5772,121.5861,121.4521,121.4611,24251.0
2019-12-10 15:25:00,135.95,135.96,135.78,135.78,24181.0,121.4521,121.4611,121.3003,121.3003,24181.0
2019-12-10 15:30:00,135.78,135.79,135.54,135.54,45711.0,121.3003,121.3092,121.0858,121.0858,45711.0
2019-12-10 15:35:00,135.51,135.64,135.44,135.47,52920.0,121.059,121.1752,120.9965,121.0233,52920.0
2019-12-10 15:40:00,135.49,135.58,135.46,135.52,76288.0,121.0412,121.1216,121.0144,121.068,76288.0
2019-12-10 15:45:00,135.52,135.56,135.44,135.49,67174.0,121.068,121.1037,120.9965,121.0412,67174.0
2019-12-10 15:50:00,135.49,135.5,135.36,135.41,71721.0,121.0412,121.0501,120.925,120.9697,71721.0
2019-12-10 15:55:00,135.43,135.56,135.36,135.5,296363.0,120.9876,121.1037,120.925,121.0501,296363.0
2019-12-11 09:30:00,135.13,135.17,134.44,134.84,64368.0,120.7196,120.7553,120.1032,120.4605,64368.0
2019-12-11 09:35:00,134.84,134.9,134.36,134.44,52406.0,120.4605,120.5141,120.0317,120.1032,52406.0
2019-12-11 09:40:00,134.44,134.46,134.13,134.27,47580.0,120.1032,120.121,119.8262,119.9513,47580.0
2019-12-11 09:45:00,134.28,134.4,134.17,134.26,75086.0,119.9602,120.0674,119.8619,119.9423,75086.0
2019-12-11 09:50:00,134.25,134.38,134.14,134.28,59239.0,119.9334,120.0495,119.8351,119.9602,59239.0
2019-12-11 09:55:00,134.27,134.63,134.24,134.58,88545.0,119.9513,120.2729,119.9245,120.2282,88545.0
2019-12-11 10:00:00,134.58,134.58,134.37,134.46,58882.0,120.2282,120.2282,120.0406,120.121,58882.0
2019-12-11 10:05:00,134.45,134.53,134.32,134.35,48646.0,120.1121,120.1836,119.9959,120.0227,48646.0
2019-12-11 10:10:00,134.36,134.42,134.22,134.25,55699.0,120.0317,120.0853,119.9066,119.9334,55699.0
2019-12-11 10:15:00,134.27,134.35,134.1,134.15,42202.0,119.9513,120.0227,119.7994,119.8441,42202.0
2019-12-11 10:20:00,134.14,134.25,134.04,134.21,69985.0,119.8351,119.9334,119.7458,119.8977,69985.0
2019-12-11 10:25:00,134.21,134.28,134.1,134.12,70812.0,119.8977,119.9602,119.7994,119.8173,70812.0
2019-12-11 10:30:00,134.12,134.38,134.09,134.38,83663.0,119.8173,120.0495,119.7905,120.0495,83663.0
2019-12-11 10:35:00,134.39,134.75,134.3,134.63,63469.0,120.0585,120.3801,119.9781,120.2729,63469.0
2019-12-11 10:40:00,134.63,134.78,134.59,134.68,39443.0,120.2729,120.4069,120.2372,120.3176,39443.0
2019-12-11 10:45:00,134.75,134.78,134.61,134.72,27522.0,120.3801,120.4069,120.255,120.3533,27522.0
2019-12-11 10:50:00,134.72,134.81,134.65,134.69,30151.0,120.3533,120.4337,120.2908,120.3265,30151.0
2019-12-11 10:55:00,134.69,134.74,134.56,134.6,44557.0,120.3265,120.3712,120.2104,120.2461,44557.0
2019-12-11 11:00:00,134.61,134.61,134.42,134.52,56636.0,120.255,120.255,120.0853,120.1746,56636.0
2019-12-11 11:05:00,134.52,134.8,134.48,134.77,50606.0,120.1746,120.4248,120.1389,120.398,50606.0
2019-12-11 11:10:00,134.77,134.91,134.72,134.89,27076.0,120.398,120.523,120.3533,120.5052,27076.0
2019-12-11 11:15:00,134.92,135.01,134.87,134.99,225747.0,120.532,120.6124,120.4873,120.5945,225747.0
2019-12-11 11:20:00,134.99,135.02,134.74,134.88,29551.0,120.5945,120.6213,120.3712,120.4962,29551.0
2019-12-11 11:25:00,134.86,135.03,134.84,135.0,20974.0,120.4784,120.6302,120.4605,120.6034,20974.0
2019-12-11 11:30:00,135.03,135.28,135.03,135.12,20334.0,120.6302,120.8536,120.6302,120.7106,20334.0
2019-12-11 11:35:00,135.1,135.34,135.09,135.2,18124.0,120.6928,120.9072,120.6838,120.7821,18124.0
2019-12-11 11:40:00,135.21,135.35,135.21,135.29,12650.0,120.791,120.9161,120.791,120.8625,12650.0
2019-12-11 11:45:00,135.29,135.34,135.19,135.24,46912.0,120.8625,120.9072,120.7732,120.8178,46912.0
2019-12-11 11:50:00,135.24,135.26,135.2,135.23,12809.0,120.8178,120.8357,120.7821,120.8089,12809.0
2019-12-11 11:55:00,135.25,135.27,135.0,135.05,32780.0,120.8268,120.8446,120.6034,120.6481,32780.0
2019-12-11 12:00:00,135.04,135.09,134.99,135.06,16729.0,120.6392,120.6838,120.5945,120.657,16729.0
2019-12-11 12:05:00,135.06,135.08,134.97,134.99,20394.0,120.657,120.6749,120.5766,120.5945,20394.0
2019-12-11 12:10:00,134.99,135.01,134.94,134.96,12355.0,120.5945,120.6124,120.5498,120.5677,12355.0
2019-12-11 12:15:00,134.96,135.18,134.96,135.16,12253.0,120.5677,120.7642,120.5677,120.7464,12253.0
2019-12-11 12:20:00,135.11,135.18,135.06,135.11,11922.0,120.7017,120.7642,120.657,120.7017,11922.0
2019-12-11 12:25:00,135.12,135.23,135.1,135.15,9785.0,120.7106,120.8089,120.6928,120.7374,9785.0
2019-12-11 12:30:00,135.15,135.26,135.13,135.25,10388.0,120.7374,120.8357,120.7196,120.8268,10388.0
2019-12-11 12:35:00,135.23,135.23,135.11,135.14,5900.0,120.8089,120.8089,120.7017,120.7285,5900.0
2019-12-11 12:40:00,135.14,135.22,135.12,135.17,7021.0,120.7285,120.8,120.7106,120.7553,7021.0
2019-12-11 12:45:00,135.17,135.25,135.16,135.19,8830.0,120.7553,120.8268,120.7464,120.7732,8830.0
2019-12-11 12:50:00,135.19,135.22,135.14,135.18,28014.0,120.7732,120.8,120.7285,120.7642,28014.0
2019-12-11 12:55:00,135.16,135.26,135.15,135.16,8827.0,120.7464,120.8357,120.7374,120.7464,8827.0
2019-12-11 13:00:00,135.16,135.21,135.07,135.08,17297.0,120.7464,120.791,120.666,120.6749,17297.0
2019-12-11 13:05:00,135.07,135.1,135.03,135.03,34196.0,120.666,120.6928,120.6302,120.6302,34196.0
2019-12-11 13:10:00,135.02,135.08,135.01,135.03,35584.0,120.6213,120.6749,120.6124,120.6302,35584.0
2019-12-11 13:15:00,135.03,135.09,135.0,135.07,20950.0,120.6302,120.6838,120.6034,120.666,20950.0
2019-12-11 13:20:00,135.07,135.09,135.0,135.04,38753.0,120.666,120.6838,120.6034,120.6392,38753.0
2019-12-11 13:25:00,135.04,135.08,135.01,135.06,20594.0,120.6392,120.6749,120.6124,120.657,20594.0
2019-12-11 13:30:00,135.08,135.2,135.07,135.2,17613.0,120.6749,120.7821,120.666,120.7821,17613.0
2019-12-11 13:35:00,135.21,135.24,135.12,135.12,9961.0,120.791,120.8178,120.7106,120.7106,9961.0
2019-12-11 13:40:00,135.11,135.16,135.1,135.15,4501.0,120.7017,120.7464,120.6928,120.7374,4501.0
2019-12-11 13:45:00,135.14,135.17,135.13,135.16,10231.0,120.7285,120.7553,120.7196,120.7464,10231.0
2019-12-11 13:50:00,135.15,135.22,135.14,135.2,14927.0,120.7374,120.8,120.7285,120.7821,14927.0
2019-12-11 13:55:00,135.2,135.33,135.19,135.33,10682.0,120.7821,120.8982,120.7732,120.8982,10682.0
2019-12-11 14:00:00,135.35,135.44,135.27,135.4,40419.0,120.9161,120.9965,120.8446,120.9608,40419.0
2019-12-11 14:05:00,135.4,135.42,135.3,135.3,24044.0,120.9608,120.9786,120.8714,120.8714,24044.0
2019-12-11 14:10:00,135.32,135.45,135.22,135.44,54897.0,120.8893,121.0054,120.8,120.9965,54897.0
2019-12-11 14:15:00,135.44,135.52,135.39,135.43,30289.0,120.9965,121.068,120.9518,120.9876,30289.0
2019-12-11 14:20:00,135.43,135.49,135.4,135.43,22137.0,120.9876,121.0412,120.9608,120.9876,22137.0
2019-12-11 14:25:00,135.44,135.5,135.43,135.49,8538.0,120.9965,121.0501,120.9876,121.0412,8538.0
2019-12-11 14:30:00,135.49,135.52,135.38,135.38,12373.0,121.0412,121.068,120.9429,120.9429,12373.0
2019-12-11 14:35:00,135.4,135.56,135.36,135.53,40084.0,120.9608,121.1037,120.925,121.0769,40084.0
2019-12-11 14:40:00,135.53,135.74,135.52,135.66,29164.0,121.0769,121.2645,121.068,121.193,29164.0
2019-12-11 14:45:00,135.64,135.65,135.37,135.47,35649.0,121.1752,121.1841,120.934,121.0233,35649.0
2019-12-11 14:50:00,135.47,135.53,135.36,135.47,30784.0,121.0233,121.0769,120.925,121.0233,30784.0
2019-12-11 14:55:00,135.47,135.55,135.46,135.55,22270.0,121.0233,121.0948,121.0144,121.0948,22270.0
2019-12-11 15:00:00,135.55,135.68,135.53,135.54,22157.0,121.0948,121.2109,121.0769,121.0858,22157.0
2019-12-11 15:05:00,135.55,135.77,135.47,135.54,43047.0,121.0948,121.2913,121.0233,121.0858,43047.0
2019-12-11 15:10:00,135.54,135.54,135.41,135.42,13013.0,121.0858,121.0858,120.9697,120.9786,13013.0
2019-12-11 15:15:00,135.42,135.48,135.36,135.43,116547.0,120.9786,121.0322,120.925,120.9876,116547.0
2019-12-11 15:20:00,135.44,135.55,135.44,135.55,57705.0,120.9965,121.0948,120.9965,121.0948,57705.0
2019-12-11 15:25:00,135.55,135.66,135.54,135.55,22236.0,121.0948,121.193,121.0858,121.0948,22236.0
2019-12-11 15:30:00,135.56,135.66,135.53,135.64,32276.0,121.1037,121.193,121.0769,121.1752,32276.0
2019-12-11 15:35:00,135.65,135.68,135.61,135.65,38353.0,121.1841,121.2109,121.1484,121.1841,38353.0
2019-12-11 15:40:00,135.65,135.72,135.58,135.61,37395.0,121.1841,121.2466,121.1216,121.1484,37395.0
2019-12-11 15:45:00,135.61,135.62,135.5,135.52,46889.0,121.1484,121.1573,121.0501,121.068,46889.0
2019-12-11 15:50:00,135.52,135.68,135.52,135.56,143138.0,121.068,121.2109,121.068,121.1037,143138.0
2019-12-11 15:55:00,135.57,135.65,135.45,135.45,182265.0,121.1126,121.1841,121.0054,121.0054,182265.0
2019-12-12 09:30:00,134.87,135.53,134.59,134.85,55754.0,120.7957,121.3868,120.5449,120.7778,55754.0
2019-12-12 09:35:00,134.81,135.53,134.71,135.42,23954.0,120.742,121.3868,120.6524,121.2883,23954.0
2019-12-12 09:40:00,135.46,135.51,135.24,135.38,26590.0,121.3241,121.3689,121.1271,121.2525,26590.0
2019-12-12 09:45:00,135.4,135.54,135.24,135.32,16308.0,121.2704,121.3958,121.1271,121.1988,16308.0
2019-12-12 09:50:00,135.28,135.3,135.09,135.19,35553.0,121.1629,121.1808,120.9928,121.0823,35553.0
2019-12-12 09:55:00,135.19,135.48,134.98,135.48,51253.0,121.0823,121.3421,120.8942,121.3421,51253.0
2019-12-12 10:00:00,135.5,135.93,135.42,135.79,27821.0,121.36,121.7451,121.2883,121.6197,27821.0
2019-12-12 10:05:00,135.74,135.94,135.66,135.82,12935.0,121.5749,121.7541,121.5033,121.6466,12935.0
2019-12-12 10:10:00,135.86,136.27,135.8,136.04,27105.0,121.6824,122.0496,121.6287,121.8436,27105.0
2019-12-12 10:15:00,135.99,136.03,135.83,135.9,11564.0,121.7988,121.8347,121.6555,121.7182,11564.0
2019-12-12 10:20:00,135.92,136.64,135.92,136.52,36359.0,121.7361,122.381,121.7361,122.2735,36359.0
2019-12-12 10:25:00,136.47,136.52,136.26,136.37,52654.0,122.2287,122.2735,122.0407,122.1392,52654.0
2019-12-12 10:30:00,136.37,136.39,136.17,136.17,15541.0,122.1392,122.1571,121.9601,121.9601,15541.0
2019-12-12 10:35:00,136.2,136.29,136.13,136.14,21150.0,121.9869,122.0675,121.9242,121.9332,21150.0
2019-12-12 10:40:00,136.13,136.13,135.86,135.89,23848.0,121.9242,121.9242,121.6824,121.7093,23848.0
2019-12-12 10:45:00,135.88,135.94,135.8,135.87,14577.0,121.7003,121.7541,121.6287,121.6914,14577.0
2019-12-12 10:50:00,135.89,136.18,135.89,136.11,7035.0,121.7093,121.969,121.7093,121.9063,7035.0
2019-12-12 10:55:00,136.13,136.33,136.13,136.22,9241.0,121.9242,122.1034,121.9242,122.0048,9241.0
2019-12-12 11:00:00,136.17,136.17,136.04,136.14,6475.0,121.9601,121.9601,121.8436,121.9332,6475.0
2019-12-12 11:05:00,136.12,136.27,136.1,136.12,11780.0,121.9153,122.0496,121.8974,121.9153,11780.0
2019-12-12 11:10:00,136.11,136.17,135.9,135.99,11917.0,121.9063,121.9601,121.7182,121.7988,11917.0
2019-12-12 11:15:00,135.98,136.01,135.85,135.92,16712.0,121.7899,121.8168,121.6734,121.7361,16712.0
2019-12-12 11:20:00,135.9,135.9,135.74,135.74,21659.0,121.7182,121.7182,121.5749,121.5749,21659.0
2019-12-12 11:25:00,135.71,135.71,135.41,135.44,29392.0,121.5481,121.5481,121.2794,121.3062,29392.0
2019-12-12 11:30:00,135.44,135.57,135.43,135.48,16813.0,121.3062,121.4227,121.2973,121.3421,16813.0
2019-12-12 11:35:00,135.48,135.67,135.42,135.61,26005.0,121.3421,121.5122,121.2883,121.4585,26005.0
2019-12-12 11:40:00,135.56,135.62,135.47,135.56,23323.0,121.4137,121.4675,121.3331,121.4137,23323.0
2019-12-12 11:45:00,135.55,135.69,135.52,135.64,21681.0,121.4048,121.5301,121.3779,121.4854,21681.0
2019-12-12 11:50:00,135.64,135.67,135.53,135.54,11666.0,121.4854,121.5122,121.3868,121.3958,11666.0
2019-12-12 11:55:00,135.53,135.59,135.33,135.55,31923.0,121.3868,121.4406,121.2077,121.4048,31923.0
2019-12-12 12:00:00,135.55,135.61,135.51,135.54,11777.0,121.4048,121.4585,121.3689,121.3958,11777.0
2019-12-12 12:05:00,135.54,135.75,135.53,135.72,4413.0,121.3958,121.5839,121.3868,121.557,4413.0
2019-12-12 12:10:00,135.71,135.71,135.62,135.67,3228.0,121.5481,121.5481,121.4675,121.5122,3228.0
2019-12-12 12:15:00,135.67,135.74,135.55,135.56,5725.0,121.5122,121.5749,121.4048,121.4137,5725.0
2019-12-12 12:20:00,135.56,135.6,135.4,135.42,14907.0,121.4137,121.4495,121.2704,121.2883,14907.0
2019-12-12 12:25:00,135.41,135.47,135.33,135.47,18109.0,121.2794,121.3331,121.2077,121.3331,18109.0
2019-12-12 12:30:00,135.47,135.83,135.47,135.72,6717.0,121.3331,121.6555,121.3331,121.557,6717.0
2019-12-12 12:35:00,135.73,135.84,135.73,135.79,3470.0,121.566,121.6645,121.566,121.6197,3470.0
2019-12-12 12:40:00,135.82,135.82,135.73,135.8,9865.0,121.6466,121.6466,121.566,121.6287,9865.0
2019-12-12 12:45:00,135.8,135.96,135.79,135.9,8937.0,121.6287,121.772,121.6197,121.7182,8937.0
2019-12-12 12:50:00,135.9,135.9,135.82,135.84,8717.0,121.7182,121.7182,121.6466,121.6645,8717.0
2019-12-12 12:55:00,135.85,135.95,135.85,135.87,19972.0,121.6734,121.763,121.6734,121.6914,19972.0
2019-12-12 13:00:00,135.87,136.0,135.86,136.0,20921.0,121.6914,121.8078,121.6824,121.8078,20921.0
2019-12-12 13:05:00,135.97,136.02,135.94,135.97,9387.0,121.7809,121.8257,121.7541,121.7809,9387.0
2019-12-12 13:10:00,135.99,136.12,135.97,136.11,6641.0,121.7988,121.9153,121.7809,121.9063,6641.0
2019-12-12 13:15:00,136.12,136.23,136.09,136.23,12410.0,121.9153,122.0138,121.8884,122.0138,12410.0
2019-12-12 13:20:00,136.25,136.25,136.12,136.14,6258.0,122.0317,122.0317,121.9153,121.9332,6258.0
2019-12-12 13:25:00,136.16,136.21,136.13,136.19,12096.0,121.9511,121.9959,121.9242,121.978,12096.0
2019-12-12 13:30:00,136.18,136.21,136.16,136.21,10267.0,121.969,121.9959,121.9511,121.9959,10267.0
2019-12-12 13:35:00,136.19,136.24,136.16,136.19,25656.0,121.978,122.0228,121.9511,121.978,25656.0
2019-12-12 13:40:00,136.18,136.23,136.18,136.19,6881.0,121.969,122.0138,121.969,121.978,6881.0
2019-12-12 13:45:00,136.18,136.28,136.18,136.26,6483.0,121.969,122.0586,121.969,122.0407,6483.0
2019-12-12 13:50:00,136.26,136.38,136.26,136.38,13635.0,122.0407,122.1481,122.0407,122.1481,13635.0
2019-12-12 13:55:00,136.36,136.4,136.29,136.38,19560.0,122.1302,122.1661,122.0675,122.1481,19560.0
2019-12-12 14:00:00,136.38,136.38,136.21,136.28,12162.0,122.1481,122.1481,121.9959,122.0586,12162.0
2019-12-12 14:05:00,136.28,136.45,136.28,136.42,10653.0,122.0586,122.2108,122.0586,122.184,10653.0
2019-12-12 14:10:00,136.45,136.58,136.3,136.38,20290.0,122.2108,122.3273,122.0765,122.1481,20290.0
2019-12-12 14:15:00,136.42,136.49,136.34,136.35,12428.0,122.184,122.2467,122.1123,122.1213,12428.0
2019-12-12 14:20:00,136.34,136.34,136.28,136.33,9303.0,122.1123,122.1123,122.0586,122.1034,9303.0
2019-12-12 14:25:00,136.33,136.37,136.28,136.37,9678.0,122.1034,122.1392,122.0586,122.1392,9678.0
2019-12-12 14:30:00,136.38,136.96,136.33,136.8,36788.0,122.1481,122.6676,122.1034,122.5243,36788.0
2019-12-12 14:35:00,136.81,136.81,136.6,136.74,12902.0,122.5333,122.5333,122.3452,122.4706,12902.0
2019-12-12 14:40:00,136.74,136.83,136.69,136.69,9444.0,122.4706,122.5512,122.4258,122.4258,9444.0
2019-12-12 14:45:00,136.69,136.71,136.51,136.54,21008.0,122.4258,122.4437,122.2646,122.2914,21008.0
2019-12-12 14:50:00,136.55,136.82,136.54,136.82,17359.0,122.3004,122.5422,122.2914,122.5422,17359.0
2019-12-12 14:55:00,136.82,136.91,136.77,136.85,17045.0,122.5422,122.6228,122.4974,122.5691,17045.0
2019-12-12 15:00:00,136.87,136.89,136.78,136.83,19331.0,122.587,122.6049,122.5064,122.5512,19331.0
2019-12-12 15:05:00,136.84,136.94,136.8,136.84,22227.0,122.5601,122.6497,122.5243,122.5601,22227.0
2019-12-12 15:10:00,136.87,136.87,136.81,136.81,16129.0,122.587,122.587,122.5333,122.5333,16129.0
2019-12-12 15:15:00,136.8,136.9,136.75,136.89,16347.0,122.5243,122.6139,122.4795,122.6049,16347.0
2019-12-12 15:20:00,136.89,136.96,136.88,136.89,16827.0,122.6049,122.6676,122.596,122.6049,16827.0
2019-12-12 15:25:00,136.89,137.0,136.89,136.95,26365.0,122.6049,122.7034,122.6049,122.6587,26365.0
2019-12-12 15:30:00,136.95,136.95,136.77,136.85,39679.0,122.6587,122.6587,122.4974,122.5691,39679.0
2019-12-12 15:35:00,136.86,136.88,136.73,136.84,35768.0,122.5781,122.596,122.4616,122.5601,35768.0
2019-12-12 15:40:00,136.83,136.98,136.79,136.93,32686.0,122.5512,122.6855,122.5154,122.6407,32686.0
2019-12-12 15:45:00,136.94,137.06,136.9,137.01,67005.0,122.6497,122.7572,122.6139,122.7124,67005.0
2019-12-12 15:50:00,137.02,137.13,137.0,137.06,90727.0,122.7214,122.8199,122.7034,122.7572,90727.0
2019-12-12 15:55:00,137.08,137.09,136.7,136.73,145505.0,122.7751,122.7841,122.4347,122.4616,145505.0
2019-12-13 09:30:00,136.53,136.68,135.91,136.08,65346.0,122.2825,122.4168,121.7272,121.8794,65346.0
2019-12-13 09:35:00,136.04,136.4,135.86,136.4,36528.0,121.8436,122.1661,121.6824,122.1661,36528.0
2019-12-13 09:40:00,136.43,136.59,136.39,136.48,31706.0,122.1929,122.3362,122.1571,122.2377,31706.0
2019-12-13 09:45:00,136.53,136.61,136.38,136.47,73878.0,122.2825,122.3541,122.1481,122.2287,73878.0
2019-12-13 09:50:00,136.49,136.68,136.35,136.67,45453.0,122.2467,122.4168,122.1213,122.4079,45453.0
2019-12-13 09:55:00,136.64,136.67,136.3,136.49,30967.0,122.381,122.4079,122.0765,122.2467,30967.0
2019-12-13 10:00:00,136.49,137.07,136.39,136.93,52667.0,122.2467,122.7661,122.1571,122.6407,52667.0
2019-12-13 10:05:00,136.93,137.0,136.63,136.79,20956.0,122.6407,122.7034,122.3721,122.5154,20956.0
2019-12-13 10:10:00,136.84,136.93,136.67,136.72,36834.0,122.5601,122.6407,122.4079,122.4527,36834.0
2019-12-13 10:15:00,136.71,136.77,136.5,136.69,18286.0,122.4437,122.4974,122.2556,122.4258,18286.0
2019-12-13 10:20:00,136.68,136.71,136.58,136.69,15528.0,122.4168,122.4437,122.3273,122.4258,15528.0
2019-12-13 10:25:00,136.66,136.88,136.63,136.7,24565.0,122.3989,122.596,122.3721,122.4347,24565.0
2019-12-13 10:30:00,136.66,136.87,136.49,136.83,18929.0,122.3989,122.587,122.2467,122.5512,18929.0
2019-12-13 10:35:00,136.82,136.94,136.73,136.86,12670.0,122.5422,122.6497,122.4616,122.5781,12670.0
2019-12-13 10:40:00,136.89,137.27,136.89,137.15,11402.0,122.6049,122.9453,122.6049,122.8378,11402.0
2019-12-13 10:45:00,137.14,137.5,137.07,137.46,16325.0,122.8288,123.1513,122.7661,123.1154,16325.0
2019-12-13 10:50:00,137.47,137.52,137.32,137.32,7374.0,123.1244,123.1692,122.99,122.99,7374.0
2019-12-13 10:55:00,137.32,137.37,137.23,137.25,9268.0,122.99,123.0348,122.9094,122.9274,9268.0
2019-12-13 11:00:00,137.23,137.45,137.19,137.4,10808.0,122.9094,123.1065,122.8736,123.0617,10808.0
2019-12-13 11:05:00,137.37,137.64,137.37,137.61,13900.0,123.0348,123.2767,123.0348,123.2498,13900.0
2019-12-13 11:10:00,137.62,137.71,137.53,137.68,9933.0,123.2587,123.3394,123.1781,123.3125,9933.0
2019-12-13 11:15:00,137.65,137.67,137.07,137.07,16144.0,123.2856,123.3035,122.7661,122.7661,16144.0
2019-12-13 11:20:00,137.1,137.2,136.95,137.14,15164.0,122.793,122.8826,122.6587,122.8288,15164.0
2019-12-13 11:25:00,137.12,137.32,137.11,137.15,17991.0,122.8109,122.99,122.802,122.8378,17991.0
2019-12-13 11:30:00,137.16,137.26,137.09,137.24,9312.0,122.8467,122.9363,122.7841,122.9184,9312.0
2019-12-13 11:35:00,137.24,137.46,137.24,137.44,8451.0,122.9184,123.1154,122.9184,123.0975,8451.0
2019-12-13 11:40:00,137.44,137.64,137.43,137.59,9406.0,123.0975,123.2767,123.0886,123.2319,9406.0
2019-12-13 11:45:00,137.59,137.7,137.56,137.67,29308.0,123.2319,123.3304,123.205,123.3035,29308.0
2019-12-13 11:50:00,137.68,137.78,137.67,137.71,9127.0,123.3125,123.402,123.3035,123.3394,9127.0
2019-12-13 11:55:00,137.76,137.83,137.72,137.8,12385.0,123.3841,123.4468,123.3483,123.42,12385.0
2019-12-13 12:00:00,137.82,138.03,137.8,137.93,26490.0,123.4379,123.626,123.42,123.5364,26490.0
2019-12-13 12:05:00,137.94,137.97,137.81,137.88,20753.0,123.5453,123.5722,123.4289,123.4916,20753.0
2019-12-13 12:10:00,137.89,137.92,137.8,137.81,5596.0,123.5006,123.5274,123.42,123.4289,5596.0
2019-12-13 12:15:00,137.81,137.84,137.68,137.84,8383.0,123.4289,123.4558,123.3125,123.4558,8383.0
2019-12-13 12:20:00,137.83,137.83,137.72,137.8,6124.0,123.4468,123.4468,123.3483,123.42,6124.0
2019-12-13 12:25:00,137.8,137.83,137.7,137.76,7411.0,123.42,123.4468,123.3304,123.3841,7411.0
2019-12-13 12:30:00,137.77,137.85,137.75,137.83,5265.0,123.3931,123.4647,123.3752,123.4468,5265.0
2019-12-13 12:35:00,137.81,137.88,137.76,137.85,17494.0,123.4289,123.4916,123.3841,123.4647,17494.0
2019-12-13 12:40:00,137.86,137.88,137.69,137.72,7037.0,123.4737,123.4916,123.3214,123.3483,7037.0
2019-12-13 12:45:00,137.77,137.82,137.69,137.69,5489.0,123.3931,123.4379,123.3214,123.3214,5489.0
2019-12-13 12:50:00,137.71,137.78,137.71,137.75,5172.0,123.3394,123.402,123.3394,123.3752,5172.0
2019-12-13 12:55:00,137.78,137.9,137.74,137.9,9396.0,123.402,123.5095,123.3662,123.5095,9396.0
2019-12-13 13:00:00,137.96,137.99,137.89,137.96,10301.0,123.5633,123.5901,123.5006,123.5633,10301.0
2019-12-13 13:05:00,137.96,137.99,137.79,137.8,7179.0,123.5633,123.5901,123.411,123.42,7179.0
2019-12-13 13:10:00,137.76,137.78,137.68,137.72,6020.0,123.3841,123.402,123.3125,123.3483,6020.0
2019-12-13 13:15:00,137.71,137.76,137.61,137.66,10119.0,123.3394,123.3841,123.2498,123.2946,10119.0
2019-12-13 13:20:00,137.66,137.7,137.61,137.67,10405.0,123.2946,123.3304,123.2498,123.3035,10405.0
2019-12-13 13:25:00,137.67,137.72,137.63,137.7,7294.0,123.3035,123.3483,123.2677,123.3304,7294.0
2019-12-13 13:30:00,137.74,137.84,137.72,137.76,10451.0,123.3662,123.4558,123.3483,123.3841,10451.0
2019-12-13 13:35:00,137.75,137.8,137.75,137.79,6756.0,123.3752,123.42,123.3752,123.411,6756.0
2019-12-13 13:40:00,137.8,137.82,137.76,137.76,8864.0,123.42,123.4379,123.3841,123.3841,8864.0
2019-12-13 13:45:00,137.77,137.87,137.76,137.86,5625.0,123.3931,123.4827,123.3841,123.4737,5625.0
2019-12-13 13:50:00,137.85,137.96,137.78,137.78,7369.0,123.4647,123.5633,123.402,123.402,7369.0
2019-12-13 13:55:00,137.78,138.07,137.76,138.05,10307.0,123.402,123.6618,123.3841,123.6439,10307.0
2019-12-13 14:00:00,138.05,138.15,137.95,138.0,14301.0,123.6439,123.7334,123.5543,123.5991,14301.0
2019-12-13 14:05:00,138.01,138.11,137.96,138.11,7659.0,123.608,123.6976,123.5633,123.6976,7659.0
2019-12-13 14:10:00,138.09,138.14,138.09,138.13,5499.0,123.6797,123.7245,123.6797,123.7155,5499.0
2019-12-13 14:15:00,138.13,138.15,138.03,138.04,6850.0,123.7155,123.7334,123.626,123.6349,6850.0
2019-12-13 14:20:00,138.06,138.06,137.96,138.0,9919.0,123.6528,123.6528,123.5633,123.5991,9919.0
2019-12-13 14:25:00,138.01,138.08,137.95,137.96,8779.0,123.608,123.6707,123.5543,123.5633,8779.0
2019-12-13 14:30:00,137.95,137.96,137.86,137.9,14228.0,123.5543,123.5633,123.4737,123.5095,14228.0
2019-12-13 14:35:00,137.9,137.91,137.79,137.85,8018.0,123.5095,123.5185,123.411,123.4647,8018.0
2019-12-13 14:40:00,137.88,137.92,137.85,137.89,13170.0,123.4916,123.5274,123.4647,123.5006,13170.0
2019-12-13 14:45:00,137.89,137.91,137.86,137.89,10598.0,123.5006,123.5185,123.4737,123.5006,10598.0
2019-12-13 14:50:00,137.88,137.97,137.86,137.93,10044.0,123.4916,123.5722,123.4737,123.5364,10044.0
2019-12-13 14:55:00,137.94,137.98,137.89,137.93,7843.0,123.5453,123.5812,123.5006,123.5364,7843.0
2019-12-13 15:00:00,137.95,138.05,137.95,138.02,19123.0,123.5543,123.6439,123.5543,123.617,19123.0
2019-12-13 15:05:00,138.02,138.03,137.92,137.92,10603.0,123.617,123.626,123.5274,123.5274,10603.0
2019-12-13 15:10:00,137.92,138.01,137.91,137.94,7865.0,123.5274,123.608,123.5185,123.5453,7865.0
2019-12-13 15:15:00,137.93,137.97,137.92,137.96,9126.0,123.5364,123.5722,123.5274,123.5633,9126.0
2019-12-13 15:20:00,137.96,137.97,137.91,137.92,11045.0,123.5633,123.5722,123.5185,123.5274,11045.0
2019-12-13 15:25:00,137.92,138.0,137.92,137.97,14300.0,123.5274,123.5991,123.5274,123.5722,14300.0
2019-12-13 15:30:00,137.97,138.0,137.89,137.94,16026.0,123.5722,123.5991,123.5006,123.5453,16026.0
2019-12-13 15:35:00,137.94,138.03,137.88,138.02,22957.0,123.5453,123.626,123.4916,123.617,22957.0
2019-12-13 15:40:00,138.04,138.11,138.0,138.02,40945.0,123.6349,123.6976,123.5991,123.617,40945.0
2019-12-13 15:45:00,138.01,138.2,138.0,138.16,43782.0,123.608,123.7782,123.5991,123.7424,43782.0
2019-12-13 15:50:00,138.15,138.28,138.04,138.05,77077.0,123.7334,123.8499,123.6349,123.6439,77077.0
2019-12-13 15:55:00,138.05,138.23,138.03,138.15,147933.0,123.6439,123.8051,123.626,123.7334,147933.0
2019-12-16 09:30:00,138.97,139.68,138.22,139.2,71063.0,124.4679,125.1038,123.7961,124.6739,71063.0
2019-12-16 09:35:00,139.16,139.55,138.43,138.52,84097.0,124.638,124.9873,123.9842,124.0648,84097.0
2019-12-16 09:40:00,138.45,138.51,137.33,137.45,122584.0,124.0021,124.0559,122.999,123.1065,122584.0
2019-12-16 09:45:00,137.52,137.59,137.23,137.37,112474.0,123.1692,123.2319,122.9094,123.0348,112474.0
2019-12-16 09:50:00,137.29,137.59,137.18,137.33,101548.0,122.9632,123.2319,122.8647,122.999,101548.0
2019-12-16 09:55:00,137.37,137.39,137.11,137.23,44559.0,123.0348,123.0527,122.802,122.9094,44559.0
2019-12-16 10:00:00,137.23,137.28,136.95,137.2,75951.0,122.9094,122.9542,122.6587,122.8826,75951.0
2019-12-16 10:05:00,137.24,137.32,136.91,137.09,36745.0,122.9184,122.99,122.6228,122.7841,36745.0
2019-12-16 10:10:00,137.08,137.15,136.81,136.93,39300.0,122.7751,122.8378,122.5333,122.6407,39300.0
2019-12-16 10:15:00,136.91,136.99,136.65,136.72,96648.0,122.6228,122.6945,122.39,122.4527,96648.0
2019-12-16 10:20:00,136.74,136.81,136.66,136.75,55220.0,122.4706,122.5333,122.3989,122.4795,55220.0
2019-12-16 10:25:00,136.75,136.79,136.43,136.5,148053.0,122.4795,122.5154,122.1929,122.2556,148053.0
2019-12-16 10:30:00,136.48,136.63,136.44,136.5,105024.0,122.2377,122.3721,122.2019,122.2556,105024.0
2019-12-16 10:35:00,136.5,137.12,136.44,137.12,169026.0,122.2556,122.8109,122.2019,122.8109,169026.0
2019-12-16 10:40:00,137.15,137.24,136.81,136.86,60443.0,122.8378,122.9184,122.5333,122.5781,60443.0
2019-12-16 10:45:00,136.89,136.9,136.45,136.53,108259.0,122.6049,122.6139,122.2108,122.2825,108259.0
2019-12-16 10:50:00,136.52,136.73,136.4,136.64,74578.0,122.2735,122.4616,122.1661,122.381,74578.0
2019-12-16 10:55:00,136.63,136.64,136.42,136.49,45471.0,122.3721,122.381,122.184,122.2467,45471.0
2019-12-16 11:00:00,136.49,136.57,136.45,136.46,39766.0,122.2467,122.3183,122.2108,122.2198,39766.0
2019-12-16 11:05:00,136.46,136.52,136.25,136.5,76245.0,122.2198,122.2735,122.0317,122.2556,76245.0
2019-12-16 11:10:00,136.5,136.51,136.35,136.46,26465.0,122.2556,122.2646,122.1213,122.2198,26465.0
2019-12-16 11:15:00,136.46,136.54,136.43,136.48,25404.0,122.2198,122.2914,122.1929,122.2377,25404.0
2019-12-16 11:20:00,136.48,136.49,136.41,136.43,26285.0,122.2377,122.2467,122.175,122.1929,26285.0
2019-12-16 11:25:00,136.44,136.54,136.42,136.51,22316.0,122.2019,122.2914,122.184,122.2646,22316.0
2019-12-16 11:30:00,136.52,136.54,136.43,136.43,43899.0,122.2735,122.2914,122.1929,122.1929,43899.0
2019-12-16 11:35:00,136.45,136.52,136.33,136.33,36008.0,122.2108,122.2735,122.1034,122.1034,36008.0
2019-12-16 11:40:00,136.36,136.56,136.34,136.45,69200.0,122.1302,122.3094,122.1123,122.2108,69200.0
2019-12-16 11:45:00,136.48,136.61,136.45,136.5,72801.0,122.2377,122.3541,122.2108,122.2556,72801.0
2019-12-16 11:50:00,136.5,136.7,136.5,136.65,72744.0,122.2556,122.4347,122.2556,122.39,72744.0
2019-12-16 11:55:00,136.63,136.75,136.55,136.71,26356.0,122.3721,122.4795,122.3004,122.4437,26356.0
2019-12-16 12:00:00,136.7,136.96,136.7,136.82,59403.0,122.4347,122.6676,122.4347,122.5422,59403.0
2019-12-16 12:05:00,136.83,136.83,136.69,136.75,41283.0,122.5512,122.5512,122.4258,122.4795,41283.0
2019-12-16 12:10:00,136.75,136.85,136.61,136.62,63686.0,122.4795,122.5691,122.3541,122.3631,63686.0
2019-12-16 12:15:00,136.65,136.7,136.53,136.53,42056.0,122.39,122.4347,122.2825,122.2825,42056.0
2019-12-16 12:20:00,136.53,136.7,136.45,136.68,128127.0,122.2825,122.4347,122.2108,122.4168,128127.0
2019-12-16 12:25:00,136.67,136.7,136.51,136.64,97510.0,122.4079,122.4347,122.2646,122.381,97510.0
2019-12-16 12:30:00,136.64,136.72,136.55,136.63,87877.0,122.381,122.4527,122.3004,122.3721,87877.0
2019-12-16 12:35:00,136.61,136.64,136.51,136.63,43281.0,122.3541,122.381,122.2646,122.3721,43281.0
2019-12-16 12:40:00,136.64,136.73,136.61,136.69,80231.0,122.381,122.4616,122.3541,122.4258,80231.0
2019-12-16 12:45:00,136.7,136.8,136.68,136.75,50360.0,122.4347,122.5243,122.4168,122.4795,50360.0
2019-12-16 12:50:00,136.73,136.76,136.67,136.7,55867.0,122.4616,122.4885,122.4079,122.4347,55867.0
2019-12-16 12:55:00,136.72,136.74,136.69,136.74,18598.0,122.4527,122.4706,122.4258,122.4706,18598.0
2019-12-16 13:00:00,136.72,136.91,136.71,136.91,27001.0,122.4527,122.6228,122.4437,122.6228,27001.0
2019-12-16 13:05:00,136.96,137.2,136.96,137.2,11617.0,122.6676,122.8826,122.6676,122.8826,11617.0
2019-12-16 13:10:00,137.19,137.2,136.95,137.01,18177.0,122.8736,122.8826,122.6587,122.7124,18177.0
2019-12-16 13:15:00,137.02,137.06,137.0,137.02,14628.0,122.7214,122.7572,122.7034,122.7214,14628.0
2019-12-16 13:20:00,137.02,137.03,136.95,136.97,11257.0,122.7214,122.7303,122.6587,122.6766,11257.0
2019-12-16 13:25:00,136.96,137.02,136.92,137.02,14845.0,122.6676,122.7214,122.6318,122.7214,14845.0
2019-12-16 13:30:00,137.02,137.08,136.99,137.0,42308.0,122.7214,122.7751,122.6945,122.7034,42308.0
2019-12-16 13:35:00,136.99,137.21,136.99,137.21,19567.0,122.6945,122.8915,122.6945,122.8915,19567.0
2019-12-16 13:40:00,137.19,137.22,137.13,137.18,24588.0,122.8736,122.9005,122.8199,122.8647,24588.0
2019-12-16 13:45:00,137.17,137.2,137.12,137.17,35609.0,122.8557,122.8826,122.8109,122.8557,35609.0
2019-12-16 13:50:00,137.17,137.2,137.04,137.14,49778.0,122.8557,122.8826,122.7393,122.8288,49778.0
2019-12-16 13:55:00,137.14,137.16,137.08,137.09,37366.0,122.8288,122.8467,122.7751,122.7841,37366.0
2019-12-16 14:00:00,137.11,137.16,137.03,137.13,46955.0,122.802,122.8467,122.7303,122.8199,46955.0
2019-12-16 14:05:00,137.13,137.15,137.08,137.13,24260.0,122.8199,122.8378,122.7751,122.8199,24260.0
2019-12-16 14:10:00,137.13,137.15,137.05,137.05,14470.0,122.8199,122.8378,122.7482,122.7482,14470.0
2019-12-16 14:15:00,137.04,137.04,136.93,137.0,18590.0,122.7393,122.7393,122.6407,122.7034,18590.0
2019-12-16 14:20:00,136.98,136.99,136.93,136.94,25839.0,122.6855,122.6945,122.6407,122.6497,25839.0
2019-12-16 14:25:00,136.96,137.0,136.78,136.83,53646.0,122.6676,122.7034,122.5064,122.5512,53646.0
2019-12-16 14:30:00,136.84,136.85,136.78,136.79,13964.0,122.5601,122.5691,122.5064,122.5154,13964.0
2019-12-16 14:35:00,136.82,136.86,136.76,136.8,11385.0,122.5422,122.5781,122.4885,122.5243,11385.0
2019-12-16 14:40:00,136.83,136.93,136.82,136.91,15440.0,122.5512,122.6407,122.5422,122.6228,15440.0
2019-12-16 14:45:00,136.91,136.91,136.83,136.86,11800.0,122.6228,122.6228,122.5512,122.5781,11800.0
2019-12-16 14:50:00,136.85,136.89,136.78,136.78,12513.0,122.5691,122.6049,122.5064,122.5064,12513.0
2019-12-16 14:55:00,136.78,136.78,136.63,136.67,32978.0,122.5064,122.5064,122.3721,122.4079,32978.0
2019-12-16 15:00:00,136.65,136.68,136.54,136.55,46683.0,122.39,122.4168,122.2914,122.3004,46683.0
2019-12-16 15:05:00,136.55,136.76,136.53,136.74,45575.0,122.3004,122.4885,122.2825,122.4706,45575.0
2019-12-16 15:10:00,136.75,136.89,136.75,136.87,23903.0,122.4795,122.6049,122.4795,122.587,23903.0
2019-12-16 15:15:00,136.87,136.92,136.81,136.9,18848.0,122.587,122.6318,122.5333,122.6139,18848.0
2019-12-16 15:20:00,136.91,137.11,136.9,137.07,12562.0,122.6228,122.802,122.6139,122.7661,12562.0
2019-12-16 15:25:00,137.07,137.07,136.9,136.93,40688.0,122.7661,122.7661,122.6139,122.6407,40688.0
2019-12-16 15:30:00,136.94,137.07,136.93,137.03,18391.0,122.6497,122.7661,122.6407,122.7303,18391.0
2019-12-16 15:35:00,137.03,137.1,137.02,137.06,26323.0,122.7303,122.793,122.7214,122.7572,26323.0
2019-12-16 15:40:00,137.06,137.1,137.0,137.07,32932.0,122.7572,122.793,122.7034,122.7661,32932.0
2019-12-16 15:45:00,137.06,137.07,136.99,137.04,42517.0,122.7572,122.7661,122.6945,122.7393,42517.0
2019-12-16 15:50:00,137.04,137.16,136.92,136.94,61575.0,122.7393,122.8467,122.6318,122.6497,61575.0
2019-12-16 15:55:00,136.94,137.09,136.94,137.0,121987.0,122.6497,122.7841,122.6497,122.7034,121987.0
2019-12-17 09:30:00,137.01,137.94,137.01,137.81,62348.0,122.7124,123.5453,122.7124,123.4289,62348.0
2019-12-17 09:35:00,137.74,137.85,137.11,137.12,29300.0,123.3662,123.4647,122.802,122.8109,29300.0
2019-12-17 09:40:00,137.09,137.23,136.59,136.78,45803.0,122.7841,122.9094,122.3362,122.5064,45803.0
2019-12-17 09:45:00,136.81,136.85,136.51,136.68,20910.0,122.5333,122.5691,122.2646,122.4168,20910.0
2019-12-17 09:50:00,136.69,136.76,136.33,136.52,24395.0,122.4258,122.4885,122.1034,122.2735,24395.0
2019-12-17 09:55:00,136.56,136.64,136.29,136.33,30242.0,122.3094,122.381,122.0675,122.1034,30242.0
2019-12-17 10:00:00,136.42,136.67,136.29,136.62,33967.0,122.184,122.4079,122.0675,122.3631,33967.0
2019-12-17 10:05:00,136.61,136.61,136.5,136.5,33252.0,122.3541,122.3541,122.2556,122.2556,33252.0
2019-12-17 10:10:00,136.54,136.6,136.44,136.44,21779.0,122.2914,122.3452,122.2019,122.2019,21779.0
2019-12-17 10:15:00,136.44,136.56,136.31,136.53,36050.0,122.2019,122.3094,122.0854,122.2825,36050.0
2019-12-17 10:20:00,136.52,136.95,136.49,136.88,41132.0,122.2735,122.6587,122.2467,122.596,41132.0
2019-12-17 10:25:00,136.84,137.24,136.82,137.2,12046.0,122.5601,122.9184,122.5422,122.8826,12046.0
2019-12-17 10:30:00,137.23,137.24,137.08,137.18,18473.0,122.9094,122.9184,122.7751,122.8647,18473.0
2019-12-17 10:35:00,137.2,137.33,137.19,137.3,20211.0,122.8826,122.999,122.8736,122.9721,20211.0
2019-12-17 10:40:00,137.3,137.41,137.3,137.37,18333.0,122.9721,123.0707,122.9721,123.0348,18333.0
2019-12-17 10:45:00,137.41,137.41,137.14,137.25,28587.0,123.0707,123.0707,122.8288,122.9274,28587.0
2019-12-17 10:50:00,137.24,137.45,137.2,137.28,34867.0,122.9184,123.1065,122.8826,122.9542,34867.0
2019-12-17 10:55:00,137.27,137.56,137.15,137.54,30603.0,122.9453,123.205,122.8378,123.1871,30603.0
2019-12-17 11:00:00,137.53,137.62,137.44,137.58,11404.0,123.1781,123.2587,123.0975,123.2229,11404.0
2019-12-17 11:05:00,137.58,137.61,137.4,137.4,22187.0,123.2229,123.2498,123.0617,123.0617,22187.0
2019-12-17 11:10:00,137.4,137.45,137.35,137.37,11551.0,123.0617,123.1065,123.0169,123.0348,11551.0
2019-12-17 11:15:00,137.36,137.36,137.18,137.25,50971.0,123.0259,123.0259,122.8647,122.9274,50971.0
2019-12-17 11:20:00,137.24,137.36,137.22,137.25,43804.0,122.9184,123.0259,122.9005,122.9274,43804.0
2019-12-17 11:25:00,137.26,137.32,137.25,137.29,31497.0,122.9363,122.99,122.9274,122.9632,31497.0
2019-12-17 11:30:00,137.28,137.41,137.2,137.27,35061.0,122.9542,123.0707,122.8826,122.9453,35061.0
2019-12-17 11:35:00,137.28,137.36,137.23,137.28,46160.0,122.9542,123.0259,122.9094,122.9542,46160.0
2019-12-17 11:40:00,137.27,137.31,137.22,137.27,31185.0,122.9453,122.9811,122.9005,122.9453,31185.0
2019-12-17 11:45:00,137.27,137.35,137.23,137.34,20369.0,122.9453,123.0169,122.9094,123.008,20369.0
2019-12-17 11:50:00,137.33,137.35,137.25,137.31,20865.0,122.999,123.0169,122.9274,122.9811,20865.0
2019-12-17 11:55:00,137.31,137.33,137.24,137.28,11766.0,122.9811,122.999,122.9184,122.9542,11766.0
2019-12-17 12:00:00,137.3,137.34,137.26,137.32,36518.0,122.9721,123.008,122.9363,122.99,36518.0
2019-12-17 12:05:00,137.31,137.33,137.27,137.31,11023.0,122.9811,122.999,122.9453,122.9811,11023.0
2019-12-17 12:10:00,137.29,137.35,137.27,137.31,21014.0,122.9632,123.0169,122.9453,122.9811,21014.0
2019-12-17 12:15:00,137.31,137.35,137.3,137.3,53543.0,122.9811,123.0169,122.9721,122.9721,53543.0
2019-12-17 12:20:00,137.3,137.31,137.24,137.24,16872.0,122.9721,122.9811,122.9184,122.9184,16872.0
2019-12-17 12:25:00,137.28,137.3,137.25,137.27,7319.0,122.9542,122.9721,122.9274,122.9453,7319.0
2019-12-17 12:30:00,137.26,137.26,137.2,137.25,20596.0,122.9363,122.9363,122.8826,122.9274,20596.0
2019-12-17 12:35:00,137.28,137.48,137.25,137.47,39715.0,122.9542,123.1334,122.9274,123.1244,39715.0
2019-12-17 12:40:00,137.47,137.48,137.38,137.44,25695.0,123.1244,123.1334,123.0438,123.0975,25695.0
2019-12-17 12:45:00,137.45,137.46,137.39,137.39,12048.0,123.1065,123.1154,123.0527,123.0527,12048.0
2019-12-17 12:50:00,137.39,137.45,137.38,137.43,9464.0,123.0527,123.1065,123.0438,123.0886,9464.0
2019-12-17 12:55:00,137.43,137.44,137.37,137.4,13998.0,123.0886,123.0975,123.0348,123.0617,13998.0
2019-12-17 13:00:00,137.4,137.41,137.36,137.37,19152.0,123.0617,123.0707,123.0259,123.0348,19152.0
2019-12-17 13:05:00,137.37,137.44,137.36,137.4,6214.0,123.0348,123.0975,123.0259,123.0617,6214.0
2019-12-17 13:10:00,137.41,137.46,137.35,137.36,31326.0,123.0707,123.1154,123.0169,123.0259,31326.0
2019-12-17 13:15:00,137.37,137.44,137.37,137.42,6695.0,123.0348,123.0975,123.0348,123.0796,6695.0
2019-12-17 13:20:00,137.41,137.5,137.4,137.5,7096.0,123.0707,123.1513,123.0617,123.1513,7096.0
2019-12-17 13:25:00,137.5,137.6,137.5,137.59,5804.0,123.1513,123.2408,123.1513,123.2319,5804.0
2019-12-17 13:30:00,137.57,137.72,137.57,137.72,10262.0,123.214,123.3483,123.214,123.3483,10262.0
2019-12-17 13:35:00,137.71,137.84,137.71,137.83,9535.0,123.3394,123.4558,123.3394,123.4468,9535.0
2019-12-17 13:40:00,137.84,137.91,137.84,137.91,7951.0,123.4558,123.5185,123.4558,123.5185,7951.0
2019-12-17 13:45:00,137.89,137.91,137.75,137.8,30958.0,123.5006,123.5185,123.3752,123.42,30958.0
2019-12-17 13:50:00,137.8,137.83,137.73,137.81,34953.0,123.42,123.4468,123.3573,123.4289,34953.0
2019-12-17 13:55:00,137.83,137.99,137.77,137.96,31485.0,123.4468,123.5901,123.3931,123.5633,31485.0
2019-12-17 14:00:00,137.99,138.01,137.85,137.94,15160.0,123.5901,123.608,123.4647,123.5453,15160.0
2019-12-17 14:05:00,137.92,138.01,137.89,138.01,12793.0,123.5274,123.608,123.5006,123.608,12793.0
2019-12-17 14:10:00,138.0,138.02,137.98,137.99,17089.0,123.5991,123.617,123.5812,123.5901,17089.0
2019-12-17 14:15:00,137.98,138.01,137.92,137.96,10835.0,123.5812,123.608,123.5274,123.5633,10835.0
2019-12-17 14:20:00,137.96,137.97,137.84,137.84,8372.0,123.5633,123.5722,123.4558,123.4558,8372.0
2019-12-17 14:25:00,137.85,138.0,137.85,138.0,61719.0,123.4647,123.5991,123.4647,123.5991,61719.0
2019-12-17 14:30:00,138.0,138.11,137.98,138.1,55314.0,123.5991,123.6976,123.5812,123.6887,55314.0
2019-12-17 14:35:00,138.1,138.16,138.1,138.15,8944.0,123.6887,123.7424,123.6887,123.7334,8944.0
2019-12-17 14:40:00,138.15,138.21,138.15,138.2,12987.0,123.7334,123.7872,123.7334,123.7782,12987.0
2019-12-17 14:45:00,138.2,138.26,138.17,138.26,16985.0,123.7782,123.832,123.7513,123.832,16985.0
2019-12-17 14:50:00,138.26,138.26,138.14,138.16,9273.0,123.832,123.832,123.7245,123.7424,9273.0
2019-12-17 14:55:00,138.17,138.23,138.17,138.21,37040.0,123.7513,123.8051,123.7513,123.7872,37040.0
2019-12-17 15:00:00,138.21,138.22,138.14,138.21,16213.0,123.7872,123.7961,123.7245,123.7872,16213.0
2019-12-17 15:05:00,138.21,138.31,138.19,138.23,12895.0,123.7872,123.8767,123.7693,123.8051,12895.0
2019-12-17 15:10:00,138.22,138.24,138.16,138.22,11075.0,123.7961,123.814,123.7424,123.7961,11075.0
2019-12-17 15:15:00,138.23,138.31,138.2,138.3,13630.0,123.8051,123.8767,123.7782,123.8678,13630.0
2019-12-17 15:20:00,138.31,138.32,138.26,138.3,25622.0,123.8767,123.8857,123.832,123.8678,25622.0
2019-12-17 15:25:00,138.29,138.34,138.24,138.33,15537.0,123.8588,123.9036,123.814,123.8947,15537.0
2019-12-17 15:30:00,138.32,138.45,138.29,138.29,22617.0,123.8857,124.0021,123.8588,123.8588,22617.0
2019-12-17 15:35:00,138.29,138.32,138.24,138.25,47822.0,123.8588,123.8857,123.814,123.823,47822.0
2019-12-17 15:40:00,138.26,138.26,138.17,138.19,18634.0,123.832,123.832,123.7513,123.7693,18634.0
2019-12-17 15:45:00,138.19,138.22,138.15,138.15,31872.0,123.7693,123.7961,123.7334,123.7334,31872.0
2019-12-17 15:50:00,138.15,138.22,137.96,138.0,53995.0,123.7334,123.7961,123.5633,123.5991,53995.0
2019-12-17 15:55:00,137.99,138.02,137.81,137.84,187779.0,123.5901,123.617,123.4289,123.4558,187779.0
2019-12-18 09:30:00,138.44,139.12,138.29,138.99,89328.0,123.9932,124.6022,123.8588,124.4858,89328.0
2019-12-18 09:35:00,138.94,139.1,138.8,138.92,139286.0,124.441,124.5843,124.3156,124.4231,139286.0
2019-12-18 09:40:00,138.94,139.03,138.58,138.58,25789.0,124.441,124.5216,124.1186,124.1186,25789.0
2019-12-18 09:45:00,138.66,138.73,138.4,138.7,13453.0,124.1902,124.2529,123.9573,124.226,13453.0
2019-12-18 09:50:00,138.69,138.73,138.4,138.52,16391.0,124.2171,124.2529,123.9573,124.0648,16391.0
2019-12-18 09:55:00,138.56,138.61,138.46,138.54,12149.0,124.1006,124.1454,124.0111,124.0827,12149.0
2019-12-18 10:00:00,138.53,138.92,138.42,138.75,56708.0,124.0738,124.4231,123.9753,124.2708,56708.0
2019-12-18 10:05:00,138.75,138.89,138.7,138.84,44116.0,124.2708,124.3962,124.226,124.3514,44116.0
2019-12-18 10:10:00,138.83,138.93,138.77,138.92,53920.0,124.3425,124.432,124.2887,124.4231,53920.0
2019-12-18 10:15:00,138.87,138.93,138.84,138.88,13291.0,124.3783,124.432,124.3514,124.3873,13291.0
2019-12-18 10:20:00,138.86,138.89,138.78,138.85,16865.0,124.3693,124.3962,124.2977,124.3604,16865.0
2019-12-18 10:25:00,138.84,138.92,138.78,138.8,16202.0,124.3514,124.4231,124.2977,124.3156,16202.0
2019-12-18 10:30:00,138.8,138.91,138.72,138.91,18067.0,124.3156,124.4141,124.244,124.4141,18067.0
2019-12-18 10:35:00,138.91,139.0,138.76,138.97,11802.0,124.4141,124.4947,124.2798,124.4679,11802.0
2019-12-18 10:40:00,139.0,139.03,138.85,138.89,9242.0,124.4947,124.5216,124.3604,124.3962,9242.0
2019-12-18 10:45:00,138.88,138.97,138.8,138.81,11455.0,124.3873,124.4679,124.3156,124.3246,11455.0
2019-12-18 10:50:00,138.8,138.84,138.75,138.81,12266.0,124.3156,124.3514,124.2708,124.3246,12266.0
2019-12-18 10:55:00,138.83,138.86,138.71,138.8,45023.0,124.3425,124.3693,124.235,124.3156,45023.0
2019-12-18 11:00:00,138.8,138.88,138.59,138.68,135559.0,124.3156,124.3873,124.1275,124.2081,135559.0
2019-12-18 11:05:00,138.65,138.71,138.61,138.71,20790.0,124.1813,124.235,124.1454,124.235,20790.0
2019-12-18 11:10:00,138.72,138.75,138.65,138.72,31120.0,124.244,124.2708,124.1813,124.244,31120.0
2019-12-18 11:15:00,138.72,138.98,138.71,138.92,110724.0,124.244,124.4768,124.235,124.4231,110724.0
2019-12-18 11:20:00,138.91,139.0,138.84,138.92,167365.0,124.4141,124.4947,124.3514,124.4231,167365.0
2019-12-18 11:25:00,138.91,138.94,138.87,138.91,22014.0,124.4141,124.441,124.3783,124.4141,22014.0
2019-12-18 11:30:00,138.91,138.94,138.8,138.83,42602.0,124.4141,124.441,124.3156,124.3425,42602.0
2019-12-18 11:35:00,138.84,138.97,138.78,138.97,78532.0,124.3514,124.4679,124.2977,124.4679,78532.0
2019-12-18 11:40:00,138.97,138.98,138.87,138.93,44489.0,124.4679,124.4768,124.3783,124.432,44489.0
2019-12-18 11:45:00,138.93,138.99,138.91,138.94,61466.0,124.432,124.4858,124.4141,124.441,61466.0
2019-12-18 11:50:00,138.94,138.96,138.89,138.92,11794.0,124.441,124.4589,124.3962,124.4231,11794.0
2019-12-18 11:55:00,138.94,138.97,138.91,138.95,19515.0,124.441,124.4679,124.4141,124.45,19515.0
2019-12-18 12:00:00,138.96,138.96,138.76,138.81,27533.0,124.4589,124.4589,124.2798,124.3246,27533.0
2019-12-18 12:05:00,138.79,138.83,138.75,138.75,6233.0,124.3066,124.3425,124.2708,124.2708,6233.0
2019-12-18 12:10:00,138.76,138.78,138.65,138.67,6154.0,124.2798,124.2977,124.1813,124.1992,6154.0
2019-12-18 12:15:00,138.67,138.7,138.62,138.7,8821.0,124.1992,124.226,124.1544,124.226,8821.0
2019-12-18 12:20:00,138.7,138.7,138.58,138.65,7170.0,124.226,124.226,124.1186,124.1813,7170.0
2019-12-18 12:25:00,138.66,138.67,138.54,138.58,12608.0,124.1902,124.1992,124.0827,124.1186,12608.0
2019-12-18 12:30:00,138.57,138.57,138.5,138.51,6133.0,124.1096,124.1096,124.0469,124.0559,6133.0
2019-12-18 12:35:00,138.52,138.54,138.38,138.53,22626.0,124.0648,124.0827,123.9394,124.0738,22626.0
2019-12-18 12:40:00,138.56,138.59,138.46,138.52,5742.0,124.1006,124.1275,124.0111,124.0648,5742.0
2019-12-18 12:45:00,138.48,138.56,138.46,138.49,2693.0,124.029,124.1006,124.0111,124.038,2693.0
2019-12-18 12:50:00,138.48,138.49,138.31,138.32,10786.0,124.029,124.038,123.8767,123.8857,10786.0
2019-12-18 12:55:00,138.31,138.37,138.3,138.34,6910.0,123.8767,123.9305,123.8678,123.9036,6910.0
2019-12-18 13:00:00,138.35,138.44,138.31,138.37,4609.0,123.9126,123.9932,123.8767,123.9305,4609.0
2019-12-18 13:05:00,138.38,138.4,138.31,138.33,4778.0,123.9394,123.9573,123.8767,123.8947,4778.0
2019-12-18 13:10:00,138.31,138.31,138.22,138.25,5560.0,123.8767,123.8767,123.7961,123.823,5560.0
2019-12-18 13:15:00,138.25,138.26,138.07,138.09,16806.0,123.823,123.832,123.6618,123.6797,16806.0
2019-12-18 13:20:00,138.1,138.14,138.06,138.08,9488.0,123.6887,123.7245,123.6528,123.6707,9488.0
2019-12-18 13:25:00,138.08,138.08,137.98,138.03,6409.0,123.6707,123.6707,123.5812,123.626,6409.0
2019-12-18 13:30:00,138.04,138.07,138.0,138.03,41154.0,123.6349,123.6618,123.5991,123.626,41154.0
2019-12-18 13:35:00,138.04,138.06,138.0,138.03,7328.0,123.6349,123.6528,123.5991,123.626,7328.0
2019-12-18 13:40:00,138.02,138.02,137.84,137.84,10532.0,123.617,123.617,123.4558,123.4558,10532.0
2019-12-18 13:45:00,137.84,137.85,137.72,137.73,14140.0,123.4558,123.4647,123.3483,123.3573,14140.0
2019-12-18 13:50:00,137.72,137.75,137.6,137.69,12220.0,123.3483,123.3752,123.2408,123.3214,12220.0
2019-12-18 13:55:00,137.7,137.85,137.7,137.83,7898.0,123.3304,123.4647,123.3304,123.4468,7898.0
2019-12-18 14:00:00,137.84,137.87,137.8,137.82,10954.0,123.4558,123.4827,123.42,123.4379,10954.0
2019-12-18 14:05:00,137.82,137.82,137.7,137.8,7797.0,123.4379,123.4379,123.3304,123.42,7797.0
2019-12-18 14:10:00,137.79,137.84,137.71,137.71,7087.0,123.411,123.4558,123.3394,123.3394,7087.0
2019-12-18 14:15:00,137.71,137.78,137.69,137.75,10700.0,123.3394,123.402,123.3214,123.3752,10700.0
2019-12-18 14:20:00,137.77,137.78,137.73,137.77,7023.0,123.3931,123.402,123.3573,123.3931,7023.0
2019-12-18 14:25:00,137.78,137.92,137.76,137.92,8224.0,123.402,123.5274,123.3841,123.5274,8224.0
2019-12-18 14:30:00,137.91,138.04,137.87,138.04,12955.0,123.5185,123.6349,123.4827,123.6349,12955.0
2019-12-18 14:35:00,138.05,138.07,138.0,138.02,8410.0,123.6439,123.6618,123.5991,123.617,8410.0
2019-12-18 14:40:00,138.03,138.09,138.02,138.02,9035.0,123.626,123.6797,123.617,123.617,9035.0
2019-12-18 14:45:00,138.03,138.1,138.01,138.03,8503.0,123.626,123.6887,123.608,123.626,8503.0
2019-12-18 14:50:00,138.03,138.05,137.93,137.98,13833.0,123.626,123.6439,123.5364,123.5812,13833.0
2019-12-18 14:55:00,137.99,138.05,137.98,137.99,6214.0,123.5901,123.6439,123.5812,123.5901,6214.0
2019-12-18 15:00:00,138.0,138.04,137.9,137.98,10281.0,123.5991,123.6349,123.5095,123.5812,10281.0
2019-12-18 15:05:00,137.97,138.0,137.92,137.99,6688.0,123.5722,123.5991,123.5274,123.5901,6688.0
2019-12-18 15:10:00,137.98,137.99,137.82,137.84,7983.0,123.5812,123.5901,123.4379,123.4558,7983.0
2019-12-18 15:15:00,137.83,137.94,137.81,137.89,7792.0,123.4468,123.5453,123.4289,123.5006,7792.0
2019-12-18 15:20:00,137.89,137.9,137.81,137.87,9412.0,123.5006,123.5095,123.4289,123.4827,9412.0
2019-12-18 15:25:00,137.87,137.89,137.83,137.85,10863.0,123.4827,123.5006,123.4468,123.4647,10863.0
2019-12-18 15:30:00,137.86,137.87,137.77,137.8,17805.0,123.4737,123.4827,123.3931,123.42,17805.0
2019-12-18 15:35:00,137.8,137.91,137.79,137.91,12430.0,123.42,123.5185,123.411,123.5185,12430.0
2019-12-18 15:40:00,137.88,137.95,137.81,137.82,13111.0,123.4916,123.5543,123.4289,123.4379,13111.0
2019-12-18 15:45:00,137.79,137.81,137.71,137.79,15440.0,123.411,123.4289,123.3394,123.411,15440.0
2019-12-18 15:50:00,137.79,137.82,137.69,137.69,25170.0,123.411,123.4379,123.3214,123.3214,25170.0
2019-12-18 15:55:00,137.69,137.8,137.67,137.69,91714.0,123.3214,123.42,123.3035,123.3214,91714.0
2019-12-19 09:30:00,137.64,138.03,137.42,137.6,18832.0,123.2767,123.626,123.0796,123.2408,18832.0
2019-12-19 09:35:00,137.61,137.64,137.2,137.34,17256.0,123.2498,123.2767,122.8826,123.008,17256.0
2019-12-19 09:40:00,137.39,137.39,137.0,137.0,26027.0,123.0527,123.0527,122.7034,122.7034,26027.0
2019-12-19 09:45:00,136.95,137.32,136.89,137.3,17038.0,122.6587,122.99,122.6049,122.9721,17038.0
2019-12-19 09:50:00,137.3,137.33,137.1,137.11,16074.0,122.9721,122.999,122.793,122.802,16074.0
2019-12-19 09:55:00,137.16,137.2,136.9,137.06,11203.0,122.8467,122.8826,122.6139,122.7572,11203.0
2019-12-19 10:00:00,137.01,137.26,136.98,137.15,12837.0,122.7124,122.9363,122.6855,122.8378,12837.0
2019-12-19 10:05:00,137.13,137.24,137.08,137.14,18800.0,122.8199,122.9184,122.7751,122.8288,18800.0
2019-12-19 10:10:00,137.15,137.23,137.01,137.19,41143.0,122.8378,122.9094,122.7124,122.8736,41143.0
2019-12-19 10:15:00,137.21,137.54,137.19,137.49,14077.0,122.8915,123.1871,122.8736,123.1423,14077.0
2019-12-19 10:20:00,137.41,137.57,137.34,137.51,13712.0,123.0707,123.214,123.008,123.1602,13712.0
2019-12-19 10:25:00,137.44,137.61,137.39,137.61,21280.0,123.0975,123.2498,123.0527,123.2498,21280.0
2019-12-19 10:30:00,137.59,137.82,137.57,137.63,14137.0,123.2319,123.4379,123.214,123.2677,14137.0
2019-12-19 10:35:00,137.64,137.71,137.53,137.6,4762.0,123.2767,123.3394,123.1781,123.2408,4762.0
2019-12-19 10:40:00,137.6,137.75,137.6,137.72,8004.0,123.2408,123.3752,123.2408,123.3483,8004.0
2019-12-19 10:45:00,137.71,137.75,137.61,137.72,4977.0,123.3394,123.3752,123.2498,123.3483,4977.0
2019-12-19 10:50:00,137.72,137.73,137.64,137.64,6782.0,123.3483,123.3573,123.2767,123.2767,6782.0
2019-12-19 10:55:00,137.66,137.74,137.66,137.74,5555.0,123.2946,123.3662,123.2946,123.3662,5555.0
2019-12-19 11:00:00,137.71,137.74,137.55,137.66,6262.0,123.3394,123.3662,123.196,123.2946,6262.0
2019-12-19 11:05:00,137.6,137.7,137.6,137.66,3761.0,123.2408,123.3304,123.2408,123.2946,3761.0
2019-12-19 11:10:00,137.6,137.64,137.48,137.48,18443.0,123.2408,123.2767,123.1334,123.1334,18443.0
2019-12-19 11:15:00,137.48,137.66,137.47,137.63,8346.0,123.1334,123.2946,123.1244,123.2677,8346.0
2019-12-19 11:20:00,137.64,137.71,137.62,137.66,13871.0,123.2767,123.3394,123.2587,123.2946,13871.0
2019-12-19 11:25:00,137.67,137.87,137.64,137.84,14685.0,123.3035,123.4827,123.2767,123.4558,14685.0
2019-12-19 11:30:00,137.86,138.06,137.83,138.03,6754.0,123.4737,123.6528,123.4468,123.626,6754.0
2019-12-19 11:35:00,138.05,138.05,137.85,137.85,19658.0,123.6439,123.6439,123.4647,123.4647,19658.0
2019-12-19 11:40:00,137.86,137.86,137.79,137.84,12905.0,123.4737,123.4737,123.411,123.4558,12905.0
2019-12-19 11:45:00,137.84,137.99,137.83,137.96,35483.0,123.4558,123.5901,123.4468,123.5633,35483.0
2019-12-19 11:50:00,137.99,138.08,137.96,138.03,7703.0,123.5901,123.6707,123.5633,123.626,7703.0
2019-12-19 11:55:00,138.01,138.16,137.99,138.1,19549.0,123.608,123.7424,123.5901,123.6887,19549.0
2019-12-19 12:00:00,138.11,138.21,138.05,138.14,40356.0,123.6976,123.7872,123.6439,123.7245,40356.0
2019-12-19 12:05:00,138.13,138.13,138.01,138.08,43625.0,123.7155,123.7155,123.608,123.6707,43625.0
2019-12-19 12:10:00,138.08,138.09,137.96,138.01,24708.0,123.6707,123.6797,123.5633,123.608,24708.0
2019-12-19 12:15:00,138.0,138.06,137.95,138.0,19074.0,123.5991,123.6528,123.5543,123.5991,19074.0
2019-12-19 12:20:00,137.99,138.04,137.89,137.99,37576.0,123.5901,123.6349,123.5006,123.5901,37576.0
2019-12-19 12:25:00,138.0,138.06,137.97,138.05,6976.0,123.5991,123.6528,123.5722,123.6439,6976.0
2019-12-19 12:30:00,138.05,138.05,137.95,138.01,10087.0,123.6439,123.6439,123.5543,123.608,10087.0
2019-12-19 12:35:00,137.98,138.01,137.94,137.98,6513.0,123.5812,123.608,123.5453,123.5812,6513.0
2019-12-19 12:40:00,137.99,138.06,137.98,138.0,6924.0,123.5901,123.6528,123.5812,123.5991,6924.0
2019-12-19 12:45:00,138.02,138.16,137.99,138.14,14152.0,123.617,123.7424,123.5901,123.7245,14152.0
2019-12-19 12:50:00,138.11,138.11,137.91,137.92,12533.0,123.6976,123.6976,123.5185,123.5274,12533.0
2019-12-19 12:55:00,137.93,137.97,137.89,137.91,21063.0,123.5364,123.5722,123.5006,123.5185,21063.0
2019-12-19 13:00:00,137.9,137.94,137.86,137.92,10794.0,123.5095,123.5453,123.4737,123.5274,10794.0
2019-12-19 13:05:00,137.94,137.97,137.93,137.96,6602.0,123.5453,123.5722,123.5364,123.5633,6602.0
2019-12-19 13:10:00,137.96,138.01,137.94,137.99,5864.0,123.5633,123.608,123.5453,123.5901,5864.0
2019-12-19 13:15:00,138.0,138.15,138.0,138.06,11094.0,123.5991,123.7334,123.5991,123.6528,11094.0
2019-12-19 13:20:00,138.07,138.08,138.02,138.05,5301.0,123.6618,123.6707,123.617,123.6439,5301.0
2019-12-19 13:25:00,138.08,138.13,138.02,138.02,3829.0,123.6707,123.7155,123.617,123.617,3829.0
2019-12-19 13:30:00,138.06,138.15,138.02,138.09,22840.0,123.6528,123.7334,123.617,123.6797,22840.0
2019-12-19 13:35:00,138.08,138.45,138.04,138.27,62022.0,123.6707,124.0021,123.6349,123.8409,62022.0
2019-12-19 13:40:00,138.27,138.45,138.26,138.44,141667.0,123.8409,124.0021,123.832,123.9932,141667.0
2019-12-19 13:45:00,138.44,138.51,138.38,138.45,27192.0,123.9932,124.0559,123.9394,124.0021,27192.0
2019-12-19 13:50:00,138.48,138.56,138.43,138.46,10488.0,124.029,124.1006,123.9842,124.0111,10488.0
2019-12-19 13:55:00,138.46,138.49,138.34,138.42,21760.0,124.0111,124.038,123.9036,123.9753,21760.0
2019-12-19 14:00:00,138.42,138.43,138.32,138.37,13123.0,123.9753,123.9842,123.8857,123.9305,13123.0
2019-12-19 14:05:00,138.38,138.4,138.3,138.35,22107.0,123.9394,123.9573,123.8678,123.9126,22107.0
2019-12-19 14:10:00,138.34,138.35,138.28,138.31,22792.0,123.9036,123.9126,123.8499,123.8767,22792.0
2019-12-19 14:15:00,138.31,138.31,138.19,138.22,10324.0,123.8767,123.8767,123.7693,123.7961,10324.0
2019-12-19 14:20:00,138.24,138.26,138.19,138.23,6052.0,123.814,123.832,123.7693,123.8051,6052.0
2019-12-19 14:25:00,138.24,138.31,138.24,138.27,5490.0,123.814,123.8767,123.814,123.8409,5490.0
2019-12-19 14:30:00,138.27,138.33,138.26,138.33,4100.0,123.8409,123.8947,123.832,123.8947,4100.0
2019-12-19 14:35:00,138.32,138.36,138.3,138.31,11268.0,123.8857,123.9215,123.8678,123.8767,11268.0
2019-12-19 14:40:00,138.31,138.43,138.31,138.43,10860.0,123.8767,123.9842,123.8767,123.9842,10860.0
2019-12-19 14:45:00,138.43,138.44,138.33,138.39,13907.0,123.9842,123.9932,123.8947,123.9484,13907.0
2019-12-19 14:50:00,138.39,138.4,138.32,138.34,12964.0,123.9484,123.9573,123.8857,123.9036,12964.0
2019-12-19 14:55:00,138.34,138.39,138.3,138.38,11652.0,123.9036,123.9484,123.8678,123.9394,11652.0
2019-12-19 15:00:00,138.39,138.47,138.38,138.47,8993.0,123.9484,124.02,123.9394,124.02,8993.0
2019-12-19 15:05:00,138.45,138.46,138.31,138.32,24939.0,124.0021,124.0111,123.8767,123.8857,24939.0
2019-12-19 15:10:00,138.32,138.44,138.31,138.4,7782.0,123.8857,123.9932,123.8767,123.9573,7782.0
2019-12-19 15:15:00,138.41,138.41,138.35,138.39,7918.0,123.9663,123.9663,123.9126,123.9484,7918.0
2019-12-19 15:20:00,138.39,138.43,138.35,138.36,7958.0,123.9484,123.9842,123.9126,123.9215,7958.0
2019-12-19 15:25:00,138.34,138.38,138.29,138.29,10311.0,123.9036,123.9394,123.8588,123.8588,10311.0
2019-12-19 15:30:00,138.31,138.42,138.3,138.4,9598.0,123.8767,123.9753,123.8678,123.9573,9598.0
2019-12-19 15:35:00,138.39,138.41,138.27,138.31,24470.0,123.9484,123.9663,123.8409,123.8767,24470.0
2019-12-19 15:40:00,138.32,138.35,138.29,138.35,8723.0,123.8857,123.9126,123.8588,123.9126,8723.0
2019-12-19 15:45:00,138.34,138.36,138.23,138.23,12709.0,123.9036,123.9215,123.8051,123.8051,12709.0
2019-12-19 15:50:00,138.2,138.3,138.17,138.3,26960.0,123.7782,123.8678,123.7513,123.8678,26960.0
2019-12-19 15:55:00,138.28,138.3,138.0,138.01,212493.0,123.8499,123.8678,123.5991,123.608,212493.0
2019-12-20 09:30:00,139.19,139.49,138.28,138.7,497152.0,124.6649,124.9336,123.8499,124.226,497152.0
2019-12-20 09:35:00,138.85,139.11,138.69,138.97,24984.0,124.3604,124.5933,124.2171,124.4679,24984.0
2019-12-20 09:40:00,138.97,138.97,138.58,138.69,11673.0,124.4679,124.4679,124.1186,124.2171,11673.0
2019-12-20 09:45:00,138.6,138.89,138.51,138.82,10954.0,124.1365,124.3962,124.0559,124.3335,10954.0
2019-12-20 09:50:00,138.76,138.95,138.58,138.62,8220.0,124.2798,124.45,124.1186,124.1544,8220.0
2019-12-20 09:55:00,138.66,138.98,138.66,138.93,5412.0,124.1902,124.4768,124.1902,124.432,5412.0
2019-12-20 10:00:00,138.94,139.06,138.93,139.0,23810.0,124.441,124.5485,124.432,124.4947,23810.0
2019-12-20 10:05:00,138.99,138.99,138.85,138.9,4970.0,124.4858,124.4858,124.3604,124.4052,4970.0
2019-12-20 10:10:00,138.89,138.96,138.78,138.81,7085.0,124.3962,124.4589,124.2977,124.3246,7085.0
2019-12-20 10:15:00,138.79,138.83,138.63,138.68,14260.0,124.3066,124.3425,124.1633,124.2081,14260.0
2019-12-20 10:20:00,138.77,138.87,138.62,138.85,13419.0,124.2887,124.3783,124.1544,124.3604,13419.0
2019-12-20 10:25:00,138.85,138.93,138.78,138.92,24294.0,124.3604,124.432,124.2977,124.4231,24294.0
2019-12-20 10:30:00,138.9,139.09,138.86,138.92,66985.0,124.4052,124.5753,124.3693,124.4231,66985.0
2019-12-20 10:35:00,138.91,139.03,138.81,139.01,112632.0,124.4141,124.5216,124.3246,124.5037,112632.0
2019-12-20 10:40:00,139.01,139.13,138.98,139.11,22000.0,124.5037,124.6112,124.4768,124.5933,22000.0
2019-12-20 10:45:00,139.1,139.2,139.0,139.12,37538.0,124.5843,124.6739,124.4947,124.6022,37538.0
2019-12-20 10:50:00,139.12,139.12,138.86,139.09,90851.0,124.6022,124.6022,124.3693,124.5753,90851.0
2019-12-20 10:55:00,139.09,139.32,138.95,139.23,46746.0,124.5753,124.7813,124.45,124.7007,46746.0
2019-12-20 11:00:00,139.22,139.28,139.16,139.18,24938.0,124.6918,124.7455,124.638,124.6559,24938.0
2019-12-20 11:05:00,139.17,139.17,139.08,139.14,29368.0,124.647,124.647,124.5664,124.6201,29368.0
2019-12-20 11:10:00,139.14,139.17,139.02,139.09,14512.0,124.6201,124.647,124.5126,124.5753,14512.0
2019-12-20 11:15:00,139.1,139.13,138.95,139.05,24857.0,124.5843,124.6112,124.45,124.5395,24857.0
2019-12-20 11:20:00,139.06,139.09,138.82,138.82,12756.0,124.5485,124.5753,124.3335,124.3335,12756.0
2019-12-20 11:25:00,138.78,138.79,138.62,138.65,18674.0,124.2977,124.3066,124.1544,124.1813,18674.0
2019-12-20 11:30:00,138.66,138.89,138.66,138.79,13604.0,124.1902,124.3962,124.1902,124.3066,13604.0
2019-12-20 11:35:00,138.78,138.97,138.78,138.94,6030.0,124.2977,124.4679,124.2977,124.441,6030.0
2019-12-20 11:40:00,138.96,138.97,138.82,138.84,7291.0,124.4589,124.4679,124.3335,124.3514,7291.0
2019-12-20 11:45:00,138.87,138.99,138.84,138.84,8881.0,124.3783,124.4858,124.3514,124.3514,8881.0
2019-12-20 11:50:00,138.83,138.91,138.76,138.8,5534.0,124.3425,124.4141,124.2798,124.3156,5534.0
2019-12-20 11:55:00,138.81,138.89,138.77,138.78,5950.0,124.3246,124.3962,124.2887,124.2977,5950.0
2019-12-20 12:00:00,138.78,138.79,138.59,138.61,4657.0,124.2977,124.3066,124.1275,124.1454,4657.0
2019-12-20 12:05:00,138.62,138.66,138.6,138.64,3042.0,124.1544,124.1902,124.1365,124.1723,3042.0
2019-12-20 12:10:00,138.64,138.64,138.56,138.61,3152.0,124.1723,124.1723,124.1006,124.1454,3152.0
2019-12-20 12:15:00,138.63,138.7,138.59,138.61,4896.0,124.1633,124.226,124.1275,124.1454,4896.0
2019-12-20 12:20:00,138.61,138.71,138.61,138.71,3328.0,124.1454,124.235,124.1454,124.235,3328.0
2019-12-20 12:25:00,138.69,138.72,138.67,138.71,5237.0,124.2171,124.244,124.1992,124.235,5237.0
2019-12-20 12:30:00,138.72,138.78,138.66,138.7,21486.0,124.244,124.2977,124.1902,124.226,21486.0
2019-12-20 12:35:00,138.69,138.79,138.65,138.77,8354.0,124.2171,124.3066,124.1813,124.2887,8354.0
2019-12-20 12:40:00,138.77,138.88,138.74,138.87,10648.0,124.2887,124.3873,124.2619,124.3783,10648.0
2019-12-20 12:45:00,138.88,138.94,138.79,138.85,8587.0,124.3873,124.441,124.3066,124.3604,8587.0
2019-12-20 12:50:00,138.83,138.96,138.8,138.96,7319.0,124.3425,124.4589,124.3156,124.4589,7319.0
2019-12-20 12:55:00,138.96,139.0,138.94,138.97,9481.0,124.4589,124.4947,124.441,124.4679,9481.0
2019-12-20 13:00:00,138.96,138.98,138.92,138.95,3512.0,124.4589,124.4768,124.4231,124.45,3512.0
2019-12-20 13:05:00,138.95,139.0,138.95,138.98,4991.0,124.45,124.4947,124.45,124.4768,4991.0
2019-12-20 13:10:00,138.99,139.08,138.96,139.01,11881.0,124.4858,124.5664,124.4589,124.5037,11881.0
2019-12-20 13:15:00,139.01,139.01,138.96,138.99,3839.0,124.5037,124.5037,124.4589,124.4858,3839.0
2019-12-20 13:20:00,139.0,139.0,138.96,138.97,3024.0,124.4947,124.4947,124.4589,124.4679,3024.0
2019-12-20 13:25:00,138.96,138.96,138.88,138.9,5535.0,124.4589,124.4589,124.3873,124.4052,5535.0
2019-12-20 13:30:00,138.91,138.94,138.87,138.87,5665.0,124.4141,124.441,124.3783,124.3783,5665.0
2019-12-20 13:35:00,138.85,138.92,138.85,138.87,4602.0,124.3604,124.4231,124.3604,124.3783,4602.0
2019-12-20 13:40:00,138.88,138.89,138.82,138.87,3627.0,124.3873,124.3962,124.3335,124.3783,3627.0
2019-12-20 13:45:00,138.86,138.9,138.82,138.89,5506.0,124.3693,124.4052,124.3335,124.3962,5506.0
2019-12-20 13:50:00,138.89,138.98,138.89,138.97,3619.0,124.3962,124.4768,124.3962,124.4679,3619.0
2019-12-20 13:55:00,138.97,139.07,138.97,139.07,8749.0,124.4679,124.5574,124.4679,124.5574,8749.0
2019-12-20 14:00:00,139.07,139.09,139.03,139.09,8938.0,124.5574,124.5753,124.5216,124.5753,8938.0
2019-12-20 14:05:00,139.06,139.09,138.94,139.08,14346.0,124.5485,124.5753,124.441,124.5664,14346.0
2019-12-20 14:10:00,139.08,139.09,139.0,139.04,22760.0,124.5664,124.5753,124.4947,124.5306,22760.0
2019-12-20 14:15:00,139.04,139.07,139.0,139.01,28785.0,124.5306,124.5574,124.4947,124.5037,28785.0
2019-12-20 14:20:00,139.02,139.02,138.93,138.96,10174.0,124.5126,124.5126,124.432,124.4589,10174.0
2019-12-20 14:25:00,138.94,138.96,138.88,138.89,15250.0,124.441,124.4589,124.3873,124.3962,15250.0
2019-12-20 14:30:00,138.9,138.92,138.8,138.81,44781.0,124.4052,124.4231,124.3156,124.3246,44781.0
2019-12-20 14:35:00,138.81,138.83,138.77,138.78,15067.0,124.3246,124.3425,124.2887,124.2977,15067.0
2019-12-20 14:40:00,138.77,138.79,138.69,138.78,19540.0,124.2887,124.3066,124.2171,124.2977,19540.0
2019-12-20 14:45:00,138.76,138.92,138.76,138.92,9339.0,124.2798,124.4231,124.2798,124.4231,9339.0
2019-12-20 14:50:00,138.92,139.1,138.92,139.0,22051.0,124.4231,124.5843,124.4231,124.4947,22051.0
2019-12-20 14:55:00,139.01,139.06,138.98,139.0,35096.0,124.5037,124.5485,124.4768,124.4947,35096.0
2019-12-20 15:00:00,139.0,139.0,138.88,138.92,31621.0,124.4947,124.4947,124.3873,124.4231,31621.0
2019-12-20 15:05:00,138.93,138.94,138.81,138.83,18631.0,124.432,124.441,124.3246,124.3425,18631.0
2019-12-20 15:10:00,138.83,138.86,138.78,138.78,31791.0,124.3425,124.3693,124.2977,124.2977,31791.0
2019-12-20 15:15:00,138.79,138.89,138.76,138.88,31964.0,124.3066,124.3962,124.2798,124.3873,31964.0
2019-12-20 15:20:00,138.88,138.88,138.81,138.84,15783.0,124.3873,124.3873,124.3246,124.3514,15783.0
2019-12-20 15:25:00,138.83,138.95,138.82,138.89,16437.0,124.3425,124.45,124.3335,124.3962,16437.0
2019-12-20 15:30:00,138.9,138.91,138.84,138.88,19990.0,124.4052,124.4141,124.3514,124.3873,19990.0
2019-12-20 15:35:00,138.88,138.99,138.88,138.93,21814.0,124.3873,124.4858,124.3873,124.432,21814.0
2019-12-20 15:40:00,138.94,138.97,138.91,138.95,28358.0,124.441,124.4679,124.4141,124.45,28358.0
2019-12-20 15:45:00,138.96,138.96,138.78,138.85,27108.0,124.4589,124.4589,124.2977,124.3604,27108.0
2019-12-20 15:50:00,138.86,138.93,138.81,138.87,46666.0,124.3693,124.432,124.3246,124.3783,46666.0
2019-12-20 15:55:00,138.88,138.98,138.71,138.79,136649.0,124.3873,124.4768,124.235,124.3066,136649.0
2019-12-23 09:30:00,138.8,138.8,138.3,138.56,21191.0,124.3156,124.3156,123.8678,124.1006,21191.0
2019-12-23 09:35:00,138.5,138.56,138.32,138.41,9413.0,124.0469,124.1006,123.8857,123.9663,9413.0
2019-12-23 09:40:00,138.41,138.64,138.37,138.57,12720.0,123.9663,124.1723,123.9305,124.1096,12720.0
2019-12-23 09:45:00,138.61,138.64,138.22,138.22,9662.0,124.1454,124.1723,123.7961,123.7961,9662.0
2019-12-23 09:50:00,138.23,138.32,138.13,138.32,24546.0,123.8051,123.8857,123.7155,123.8857,24546.0
2019-12-23 09:55:00,138.32,138.34,138.15,138.15,8078.0,123.8857,123.9036,123.7334,123.7334,8078.0
2019-12-23 10:00:00,138.18,138.4,138.18,138.19,8767.0,123.7603,123.9573,123.7603,123.7693,8767.0
2019-12-23 10:05:00,138.2,138.22,138.07,138.07,3201.0,123.7782,123.7961,123.6618,123.6618,3201.0
2019-12-23 10:10:00,138.08,138.12,137.97,138.0,5162.0,123.6707,123.7066,123.5722,123.5991,5162.0
2019-12-23 10:15:00,138.0,138.12,137.9,138.12,5610.0,123.5991,123.7066,123.5095,123.7066,5610.0
2019-12-23 10:20:00,138.17,138.38,138.12,138.31,7938.0,123.7513,123.9394,123.7066,123.8767,7938.0
2019-12-23 10:25:00,138.29,138.39,138.25,138.31,23437.0,123.8588,123.9484,123.823,123.8767,23437.0
2019-12-23 10:30:00,138.29,138.32,138.23,138.27,24190.0,123.8588,123.8857,123.8051,123.8409,24190.0
2019-12-23 10:35:00,138.27,138.54,138.27,138.52,24232.0,123.8409,124.0827,123.8409,124.0648,24232.0
2019-12-23 10:40:00,138.53,138.6,138.49,138.6,3712.0,124.0738,124.1365,124.038,124.1365,3712.0
2019-12-23 10:45:00,138.58,138.85,138.57,138.84,9264.0,124.1186,124.3604,124.1096,124.3514,9264.0
2019-12-23 10:50:00,138.84,139.09,138.77,138.93,29671.0,124.3514,124.5753,124.2887,124.432,29671.0
2019-12-23 10:55:00,138.96,139.02,138.95,139.0,4690.0,124.4589,124.5126,124.45,124.4947,4690.0
2019-12-23 11:00:00,138.98,139.06,138.91,139.05,14350.0,124.4768,124.5485,124.4141,124.5395,14350.0
2019-12-23 11:05:00,139.05,139.11,139.05,139.06,9204.0,124.5395,124.5933,124.5395,124.5485,9204.0
2019-12-23 11:10:00,139.05,139.06,138.87,138.9,23278.0,124.5395,124.5485,124.3783,124.4052,23278.0
2019-12-23 11:15:00,138.88,138.95,138.86,138.95,4115.0,124.3873,124.45,124.3693,124.45,4115.0
2019-12-23 11:20:00,138.95,139.12,138.95,139.04,8072.0,124.45,124.6022,124.45,124.5306,8072.0
2019-12-23 11:25:00,139.05,139.07,138.99,138.99,5745.0,124.5395,124.5574,124.4858,124.4858,5745.0
2019-12-23 11:30:00,138.98,138.98,138.85,138.91,7715.0,124.4768,124.4768,124.3604,124.4141,7715.0
2019-12-23 11:35:00,138.89,138.99,138.89,138.97,5441.0,124.3962,124.4858,124.3962,124.4679,5441.0
2019-12-23 11:40:00,138.97,138.98,138.9,138.96,5733.0,124.4679,124.4768,124.4052,124.4589,5733.0
2019-12-23 11:45:00,138.95,138.95,138.87,138.88,6706.0,124.45,124.45,124.3783,124.3873,6706.0
2019-12-23 11:50:00,138.88,138.88,138.78,138.84,13910.0,124.3873,124.3873,124.2977,124.3514,13910.0
2019-12-23 11:55:00,138.84,138.9,138.81,138.87,15160.0,124.3514,124.4052,124.3246,124.3783,15160.0
2019-12-23 12:00:00,138.87,138.89,138.67,138.69,17462.0,124.3783,124.3962,124.1992,124.2171,17462.0
2019-12-23 12:05:00,138.68,138.77,138.63,138.68,13350.0,124.2081,124.2887,124.1633,124.2081,13350.0
2019-12-23 12:10:00,138.68,138.72,138.67,138.69,1500.0,124.2081,124.244,124.1992,124.2171,1500.0
2019-12-23 12:15:00,138.7,138.7,138.64,138.68,3853.0,124.226,124.226,124.1723,124.2081,3853.0
2019-12-23 12:20:00,138.67,138.67,138.61,138.65,2502.0,124.1992,124.1992,124.1454,124.1813,2502.0
2019-12-23 12:25:00,138.67,138.73,138.6,138.61,6826.0,124.1992,124.2529,124.1365,124.1454,6826.0
2019-12-23 12:30:00,138.59,138.64,138.59,138.64,1800.0,124.1275,124.1723,124.1275,124.1723,1800.0
2019-12-23 12:35:00,138.65,138.67,138.64,138.67,1970.0,124.1813,124.1992,124.1723,124.1992,1970.0
2019-12-23 12:40:00,138.65,138.66,138.62,138.65,2939.0,124.1813,124.1902,124.1544,124.1813,2939.0
2019-12-23 12:45:00,138.64,138.65,138.61,138.61,2475.0,124.1723,124.1813,124.1454,124.1454,2475.0
2019-12-23 12:50:00,138.63,138.67,138.61,138.67,2275.0,124.1633,124.1992,124.1454,124.1992,2275.0
2019-12-23 12:55:00,138.66,138.68,138.65,138.68,2410.0,124.1902,124.2081,124.1813,124.2081,2410.0
2019-12-23 13:00:00,138.68,138.68,138.63,138.66,3650.0,124.2081,124.2081,124.1633,124.1902,3650.0
2019-12-23 13:05:00,138.67,138.76,138.63,138.74,5461.0,124.1992,124.2798,124.1633,124.2619,5461.0
2019-12-23 13:10:00,138.74,138.75,138.66,138.72,8896.0,124.2619,124.2708,124.1902,124.244,8896.0
2019-12-23 13:15:00,138.71,138.79,138.71,138.78,3902.0,124.235,124.3066,124.235,124.2977,3902.0
2019-12-23 13:20:00,138.78,138.86,138.76,138.86,3922.0,124.2977,124.3693,124.2798,124.3693,3922.0
2019-12-23 13:25:00,138.86,138.89,138.85,138.88,4251.0,124.3693,124.3962,124.3604,124.3873,4251.0
2019-12-23 13:30:00,138.88,138.88,138.71,138.71,3429.0,124.3873,124.3873,124.235,124.235,3429.0
2019-12-23 13:35:00,138.69,138.73,138.69,138.7,4859.0,124.2171,124.2529,124.2171,124.226,4859.0
2019-12-23 13:40:00,138.72,138.72,138.66,138.72,3253.0,124.244,124.244,124.1902,124.244,3253.0
2019-12-23 13:45:00,138.71,138.71,138.66,138.69,2829.0,124.235,124.235,124.1902,124.2171,2829.0
2019-12-23 13:50:00,138.68,138.72,138.64,138.7,2516.0,124.2081,124.244,124.1723,124.226,2516.0
2019-12-23 13:55:00,138.7,138.7,138.59,138.59,5111.0,124.226,124.226,124.1275,124.1275,5111.0
2019-12-23 14:00:00,138.57,138.59,138.49,138.5,5862.0,124.1096,124.1275,124.038,124.0469,5862.0
2019-12-23 14:05:00,138.48,138.6,138.47,138.6,5479.0,124.029,124.1365,124.02,124.1365,5479.0
2019-12-23 14:10:00,138.6,138.61,138.57,138.6,1622.0,124.1365,124.1454,124.1096,124.1365,1622.0
2019-12-23 14:15:00,138.59,138.59,138.54,138.55,2589.0,124.1275,124.1275,124.0827,124.0917,2589.0
2019-12-23 14:20:00,138.54,138.54,138.5,138.51,3464.0,124.0827,124.0827,124.0469,124.0559,3464.0
2019-12-23 14:25:00,138.5,138.51,138.46,138.48,4029.0,124.0469,124.0559,124.0111,124.029,4029.0
2019-12-23 14:30:00,138.48,138.51,138.39,138.44,8506.0,124.029,124.0559,123.9484,123.9932,8506.0
2019-12-23 14:35:00,138.46,138.55,138.46,138.53,12244.0,124.0111,124.0917,124.0111,124.0738,12244.0
2019-12-23 14:40:00,138.56,138.56,138.47,138.47,2870.0,124.1006,124.1006,124.02,124.02,2870.0
2019-12-23 14:45:00,138.47,138.47,138.36,138.39,3542.0,124.02,124.02,123.9215,123.9484,3542.0
2019-12-23 14:50:00,138.38,138.39,138.31,138.31,2435.0,123.9394,123.9484,123.8767,123.8767,2435.0
2019-12-23 14:55:00,138.3,138.36,138.29,138.35,5696.0,123.8678,123.9215,123.8588,123.9126,5696.0
2019-12-23 15:00:00,138.34,138.36,138.29,138.32,4375.0,123.9036,123.9215,123.8588,123.8857,4375.0
2019-12-23 15:05:00,138.31,138.37,138.28,138.29,4334.0,123.8767,123.9305,123.8499,123.8588,4334.0
2019-12-23 15:10:00,138.29,138.3,138.23,138.25,6485.0,123.8588,123.8678,123.8051,123.823,6485.0
2019-12-23 15:15:00,138.25,138.27,138.22,138.26,3375.0,123.823,123.8409,123.7961,123.832,3375.0
2019-12-23 15:20:00,138.27,138.27,138.24,138.25,3648.0,123.8409,123.8409,123.814,123.823,3648.0
2019-12-23 15:25:00,138.24,138.32,138.24,138.29,4502.0,123.814,123.8857,123.814,123.8588,4502.0
2019-12-23 15:30:00,138.28,138.33,138.27,138.33,3105.0,123.8499,123.8947,123.8409,123.8947,3105.0
2019-12-23 15:35:00,138.32,138.32,138.19,138.2,5238.0,123.8857,123.8857,123.7693,123.7782,5238.0
2019-12-23 15:40:00,138.19,138.23,138.17,138.18,9839.0,123.7693,123.8051,123.7513,123.7603,9839.0
2019-12-23 15:45:00,138.18,138.22,138.12,138.17,8419.0,123.7603,123.7961,123.7066,123.7513,8419.0
2019-12-23 15:50:00,138.18,138.27,138.17,138.23,24308.0,123.7603,123.8409,123.7513,123.8051,24308.0
2019-12-23 15:55:00,138.25,138.28,138.12,138.21,63631.0,123.823,123.8499,123.7066,123.7872,63631.0
2019-12-24 09:30:00,138.26,138.71,137.91,137.97,10527.0,123.832,124.235,123.5185,123.5722,10527.0
2019-12-24 09:35:00,138.01,138.18,137.82,137.82,3031.0,123.608,123.7603,123.4379,123.4379,3031.0
2019-12-24 09:40:00,137.82,137.82,137.65,137.69,4936.0,123.4379,123.4379,123.2856,123.3214,4936.0
2019-12-24 09:45:00,137.63,137.77,137.62,137.62,3467.0,123.2677,123.3931,123.2587,123.2587,3467.0
2019-12-24 09:50:00,137.65,137.65,137.46,137.46,9357.0,123.2856,123.2856,123.1154,123.1154,9357.0
2019-12-24 09:55:00,137.46,137.57,137.41,137.53,4662.0,123.1154,123.214,123.0707,123.1781,4662.0
2019-12-24 10:00:00,137.56,137.85,137.55,137.8,8094.0,123.205,123.4647,123.196,123.42,8094.0
2019-12-24 10:05:00,137.81,137.9,137.76,137.77,16633.0,123.4289,123.5095,123.3841,123.3931,16633.0
2019-12-24 10:10:00,137.75,137.84,137.75,137.8,4076.0,123.3752,123.4558,123.3752,123.42,4076.0
2019-12-24 10:15:00,137.8,137.87,137.77,137.86,5337.0,123.42,123.4827,123.3931,123.4737,5337.0
2019-12-24 10:20:00,137.86,137.94,137.78,137.89,3802.0,123.4737,123.5453,123.402,123.5006,3802.0
2019-12-24 10:25:00,137.91,137.99,137.9,137.99,6633.0,123.5185,123.5901,123.5095,123.5901,6633.0
2019-12-24 10:30:00,137.99,138.02,137.84,137.87,65725.0,123.5901,123.617,123.4558,123.4827,65725.0
2019-12-24 10:35:00,137.87,137.93,137.72,137.8,54351.0,123.4827,123.5364,123.3483,123.42,54351.0
2019-12-24 10:40:00,137.8,137.86,137.74,137.76,39799.0,123.42,123.4737,123.3662,123.3841,39799.0
2019-12-24 10:45:00,137.79,137.82,137.65,137.68,21508.0,123.411,123.4379,123.2856,123.3125,21508.0
2019-12-24 10:50:00,137.66,137.71,137.62,137.69,18785.0,123.2946,123.3394,123.2587,123.3214,18785.0
2019-12-24 10:55:00,137.69,137.73,137.64,137.7,8376.0,123.3214,123.3573,123.2767,123.3304,8376.0
2019-12-24 11:00:00,137.7,137.71,137.66,137.68,10231.0,123.3304,123.3394,123.2946,123.3125,10231.0
2019-12-24 11:05:00,137.67,137.75,137.67,137.73,20219.0,123.3035,123.3752,123.3035,123.3573,20219.0
2019-12-24 11:10:00,137.71,137.76,137.59,137.69,52787.0,123.3394,123.3841,123.2319,123.3214,52787.0
2019-12-24 11:15:00,137.69,137.69,137.54,137.65,53579.0,123.3214,123.3214,123.1871,123.2856,53579.0
2019-12-24 11:20:00,137.64,137.65,137.56,137.58,5266.0,123.2767,123.2856,123.205,123.2229,5266.0
2019-12-24 11:25:00,137.59,137.59,137.51,137.58,1635.0,123.2319,123.2319,123.1602,123.2229,1635.0
2019-12-24 11:30:00,137.59,137.61,137.52,137.57,20585.0,123.2319,123.2498,123.1692,123.214,20585.0
2019-12-24 11:35:00,137.59,137.66,137.58,137.65,7436.0,123.2319,123.2946,123.2229,123.2856,7436.0
2019-12-24 11:40:00,137.64,137.72,137.63,137.7,15675.0,123.2767,123.3483,123.2677,123.3304,15675.0
2019-12-24 11:45:00,137.7,137.84,137.62,137.83,37788.0,123.3304,123.4558,123.2587,123.4468,37788.0
2019-12-24 11:50:00,137.84,137.93,137.83,137.92,2100.0,123.4558,123.5364,123.4468,123.5274,2100.0
2019-12-24 11:55:00,137.95,137.95,137.8,137.81,9878.0,123.5543,123.5543,123.42,123.4289,9878.0
2019-12-24 12:00:00,137.79,138.0,137.79,137.89,7385.0,123.411,123.5991,123.411,123.5006,7385.0
2019-12-24 12:05:00,137.9,137.9,137.82,137.84,14785.0,123.5095,123.5095,123.4379,123.4558,14785.0
2019-12-24 12:10:00,137.84,137.86,137.83,137.84,4981.0,123.4558,123.4737,123.4468,123.4558,4981.0
2019-12-24 12:15:00,137.84,137.97,137.84,137.94,6443.0,123.4558,123.5722,123.4558,123.5453,6443.0
2019-12-24 12:20:00,137.95,138.06,137.95,138.05,8299.0,123.5543,123.6528,123.5543,123.6439,8299.0
2019-12-24 12:25:00,138.04,138.16,138.04,138.09,3609.0,123.6349,123.7424,123.6349,123.6797,3609.0
2019-12-24 12:30:00,138.1,138.1,138.0,138.07,2960.0,123.6887,123.6887,123.5991,123.6618,2960.0
2019-12-24 12:35:00,138.07,138.07,138.01,138.01,5154.0,123.6618,123.6618,123.608,123.608,5154.0
2019-12-24 12:40:00,138.03,138.05,137.92,137.97,4941.0,123.626,123.6439,123.5274,123.5722,4941.0
2019-12-24 12:45:00,137.97,138.02,137.96,137.98,6531.0,123.5722,123.617,123.5633,123.5812,6531.0
2019-12-24 12:50:00,137.96,137.97,137.86,137.86,9462.0,123.5633,123.5722,123.4737,123.4737,9462.0
2019-12-24 12:55:00,137.85,137.9,137.83,137.9,16195.0,123.4647,123.5095,123.4468,123.5095,16195.0
2019-12-26 09:30:00,138.23,138.82,138.13,138.74,10421.0,123.8051,124.3335,123.7155,124.2619,10421.0
2019-12-26 09:35:00,138.73,138.74,138.08,138.28,5977.0,124.2529,124.2619,123.6707,123.8499,5977.0
2019-12-26 09:40:00,138.27,138.54,138.21,138.54,1767.0,123.8409,124.0827,123.7872,124.0827,1767.0
2019-12-26 09:45:00,138.52,138.61,138.49,138.59,2431.0,124.0648,124.1454,124.038,124.1275,2431.0
2019-12-26 09:50:00,138.6,138.78,138.53,138.53,3494.0,124.1365,124.2977,124.0738,124.0738,3494.0
2019-12-26 09:55:00,138.56,138.59,138.45,138.49,3285.0,124.1006,124.1275,124.0021,124.038,3285.0
2019-12-26 10:00:00,138.53,138.57,138.52,138.52,5204.0,124.0738,124.1096,124.0648,124.0648,5204.0
2019-12-26 10:05:00,138.53,138.65,138.53,138.59,4934.0,124.0738,124.1813,124.0738,124.1275,4934.0
2019-12-26 10:10:00,138.57,138.6,138.53,138.53,5155.0,124.1096,124.1365,124.0738,124.0738,5155.0
2019-12-26 10:15:00,138.55,138.58,138.47,138.51,8066.0,124.0917,124.1186,124.02,124.0559,8066.0
2019-12-26 10:20:00,138.5,138.54,138.48,138.53,54302.0,124.0469,124.0827,124.029,124.0738,54302.0
2019-12-26 10:25:00,138.54,138.54,138.48,138.5,39423.0,124.0827,124.0827,124.029,124.0469,39423.0
2019-12-26 10:30:00,138.53,138.53,138.4,138.44,11402.0,124.0738,124.0738,123.9573,123.9932,11402.0
2019-12-26 10:35:00,138.44,138.51,138.39,138.39,5039.0,123.9932,124.0559,123.9484,123.9484,5039.0
2019-12-26 10:40:00,138.39,138.4,138.37,138.39,1652.0,123.9484,123.9573,123.9305,123.9484,1652.0
2019-12-26 10:45:00,138.41,138.56,138.4,138.47,9754.0,123.9663,124.1006,123.9573,124.02,9754.0
2019-12-26 10:50:00,138.48,138.55,138.38,138.52,10937.0,124.029,124.0917,123.9394,124.0648,10937.0
2019-12-26 10:55:00,138.52,138.56,138.44,138.48,6009.0,124.0648,124.1006,123.9932,124.029,6009.0
2019-12-26 11:00:00,138.49,138.54,138.45,138.46,2127.0,124.038,124.0827,124.0021,124.0111,2127.0
2019-12-26 11:05:00,138.43,138.49,138.41,138.49,2269.0,123.9842,124.038,123.9663,124.038,2269.0
2019-12-26 11:10:00,138.47,138.47,138.32,138.34,3242.0,124.02,124.02,123.8857,123.9036,3242.0
2019-12-26 11:15:00,138.37,138.45,138.3,138.42,3394.0,123.9305,124.0021,123.8678,123.9753,3394.0
2019-12-26 11:20:00,138.42,138.47,138.38,138.38,2850.0,123.9753,124.02,123.9394,123.9394,2850.0
2019-12-26 11:25:00,138.36,138.42,138.35,138.4,4010.0,123.9215,123.9753,123.9126,123.9573,4010.0
2019-12-26 11:30:00,138.42,138.44,138.36,138.41,3090.0,123.9753,123.9932,123.9215,123.9663,3090.0
2019-12-26 11:35:00,138.41,138.45,138.4,138.44,1888.0,123.9663,124.0021,123.9573,123.9932,1888.0
2019-12-26 11:40:00,138.42,138.49,138.42,138.47,3511.0,123.9753,124.038,123.9753,124.02,3511.0
2019-12-26 11:45:00,138.47,138.48,138.35,138.41,4127.0,124.02,124.029,123.9126,123.9663,4127.0
2019-12-26 11:50:00,138.41,138.44,138.4,138.4,1711.0,123.9663,123.9932,123.9573,123.9573,1711.0
2019-12-26 11:55:00,138.41,138.47,138.41,138.44,3593.0,123.9663,124.02,123.9663,123.9932,3593.0
2019-12-26 12:00:00,138.45,138.45,138.41,138.45,2420.0,124.0021,124.0021,123.9663,124.0021,2420.0
2019-12-26 12:05:00,138.47,138.53,138.44,138.46,3593.0,124.02,124.0738,123.9932,124.0111,3593.0
2019-12-26 12:10:00,138.5,138.56,138.5,138.51,1686.0,124.0469,124.1006,124.0469,124.0559,1686.0
2019-12-26 12:15:00,138.53,138.56,138.47,138.47,3618.0,124.0738,124.1006,124.02,124.02,3618.0
2019-12-26 12:20:00,138.46,138.55,138.45,138.52,2726.0,124.0111,124.0917,124.0021,124.0648,2726.0
2019-12-26 12:25:00,138.52,138.6,138.52,138.58,1100.0,124.0648,124.1365,124.0648,124.1186,1100.0
2019-12-26 12:30:00,138.59,138.65,138.59,138.64,2371.0,124.1275,124.1813,124.1275,124.1723,2371.0
2019-12-26 12:35:00,138.66,138.68,138.62,138.68,1119.0,124.1902,124.2081,124.1544,124.2081,1119.0
2019-12-26 12:40:00,138.67,138.68,138.63,138.68,1200.0,124.1992,124.2081,124.1633,124.2081,1200.0
2019-12-26 12:45:00,138.65,138.69,138.63,138.63,3076.0,124.1813,124.2171,124.1633,124.1633,3076.0
2019-12-26 12:50:00,138.63,138.63,138.57,138.59,1918.0,124.1633,124.1633,124.1096,124.1275,1918.0
2019-12-26 12:55:00,138.62,138.67,138.61,138.66,25824.0,124.1544,124.1992,124.1454,124.1902,25824.0
2019-12-26 13:00:00,138.64,138.76,138.64,138.72,2208.0,124.1723,124.2798,124.1723,124.244,2208.0
2019-12-26 13:05:00,138.71,138.78,138.7,138.78,1798.0,124.235,124.2977,124.226,124.2977,1798.0
2019-12-26 13:10:00,138.78,138.78,138.74,138.77,976.0,124.2977,124.2977,124.2619,124.2887,976.0
2019-12-26 13:15:00,138.77,138.86,138.75,138.86,2000.0,124.2887,124.3693,124.2708,124.3693,2000.0
2019-12-26 13:20:00,138.86,138.86,138.82,138.83,2526.0,124.3693,124.3693,124.3335,124.3425,2526.0
2019-12-26 13:25:00,138.82,138.83,138.7,138.73,14169.0,124.3335,124.3425,124.226,124.2529,14169.0
2019-12-26 13:30:00,138.73,138.75,138.61,138.63,5220.0,124.2529,124.2708,124.1454,124.1633,5220.0
2019-12-26 13:35:00,138.65,138.65,138.6,138.61,400.0,124.1813,124.1813,124.1365,124.1454,400.0
2019-12-26 13:40:00,138.58,138.58,138.53,138.57,5573.0,124.1186,124.1186,124.0738,124.1096,5573.0
2019-12-26 13:45:00,138.58,138.63,138.47,138.51,24043.0,124.1186,124.1633,124.02,124.0559,24043.0
2019-12-26 13:50:00,138.51,138.55,138.48,138.55,10899.0,124.0559,124.0917,124.029,124.0917,10899.0
2019-12-26 13:55:00,138.55,138.58,138.52,138.53,1701.0,124.0917,124.1186,124.0648,124.0738,1701.0
2019-12-26 14:00:00,138.52,138.52,138.48,138.48,1952.0,124.0648,124.0648,124.029,124.029,1952.0
2019-12-26 14:05:00,138.47,138.5,138.42,138.44,3071.0,124.02,124.0469,123.9753,123.9932,3071.0
2019-12-26 14:10:00,138.45,138.46,138.37,138.42,16151.0,124.0021,124.0111,123.9305,123.9753,16151.0
2019-12-26 14:15:00,138.43,138.45,138.38,138.44,3499.0,123.9842,124.0021,123.9394,123.9932,3499.0
2019-12-26 14:20:00,138.43,138.45,138.4,138.41,1500.0,123.9842,124.0021,123.9573,123.9663,1500.0
2019-12-26 14:25:00,138.43,138.44,138.4,138.44,12854.0,123.9842,123.9932,123.9573,123.9932,12854.0
2019-12-26 14:30:00,138.41,138.43,138.34,138.41,14850.0,123.9663,123.9842,123.9036,123.9663,14850.0
2019-12-26 14:35:00,138.4,138.4,138.33,138.33,1680.0,123.9573,123.9573,123.8947,123.8947,1680.0
2019-12-26 14:40:00,138.3,138.32,138.28,138.3,614.0,123.8678,123.8857,123.8499,123.8678,614.0
2019-12-26 14:45:00,138.3,138.33,138.28,138.31,2375.0,123.8678,123.8947,123.8499,123.8767,2375.0
2019-12-26 14:50:00,138.31,138.34,138.3,138.34,3072.0,123.8767,123.9036,123.8678,123.9036,3072.0
2019-12-26 14:55:00,138.36,138.36,138.29,138.29,2059.0,123.9215,123.9215,123.8588,123.8588,2059.0
2019-12-26 15:00:00,138.31,138.35,138.31,138.33,2329.0,123.8767,123.9126,123.8767,123.8947,2329.0
2019-12-26 15:05:00,138.34,138.36,138.31,138.31,2190.0,123.9036,123.9215,123.8767,123.8767,2190.0
2019-12-26 15:10:00,138.31,138.32,138.28,138.29,3325.0,123.8767,123.8857,123.8499,123.8588,3325.0
2019-12-26 15:15:00,138.3,138.34,138.3,138.34,1570.0,123.8678,123.9036,123.8678,123.9036,1570.0
2019-12-26 15:20:00,138.34,138.4,138.33,138.37,2102.0,123.9036,123.9573,123.8947,123.9305,2102.0
2019-12-26 15:25:00,138.37,138.38,138.32,138.32,2791.0,123.9305,123.9394,123.8857,123.8857,2791.0
2019-12-26 15:30:00,138.33,138.37,138.23,138.32,4704.0,123.8947,123.9305,123.8051,123.8857,4704.0
2019-12-26 15:35:00,138.34,138.37,138.31,138.35,2705.0,123.9036,123.9305,123.8767,123.9126,2705.0
2019-12-26 15:40:00,138.35,138.56,138.35,138.56,9577.0,123.9126,124.1006,123.9126,124.1006,9577.0
2019-12-26 15:45:00,138.53,138.59,138.49,138.51,11169.0,124.0738,124.1275,124.038,124.0559,11169.0
2019-12-26 15:50:00,138.5,138.67,138.48,138.65,15744.0,124.0469,124.1992,124.029,124.1813,15744.0
2019-12-26 15:55:00,138.64,138.86,138.62,138.7,87563.0,124.1723,124.3693,124.1544,124.226,87563.0
2019-12-27 09:30:00,139.0,139.0,138.46,138.74,21001.0,124.4947,124.4947,124.0111,124.2619,21001.0
2019-12-27 09:35:00,138.94,139.03,138.74,138.75,6262.0,124.441,124.5216,124.2619,124.2708,6262.0
2019-12-27 09:40:00,138.75,138.91,138.58,138.91,32341.0,124.2708,124.4141,124.1186,124.4141,32341.0
2019-12-27 09:45:00,138.91,138.96,138.48,138.59,13260.0,124.4141,124.4589,124.029,124.1275,13260.0
2019-12-27 09:50:00,138.55,138.7,138.5,138.7,3528.0,124.0917,124.226,124.0469,124.226,3528.0
2019-12-27 09:55:00,138.68,138.82,138.61,138.68,6809.0,124.2081,124.3335,124.1454,124.2081,6809.0
2019-12-27 10:00:00,138.68,138.91,138.61,138.78,14170.0,124.2081,124.4141,124.1454,124.2977,14170.0
2019-12-27 10:05:00,138.77,139.07,138.77,139.04,8186.0,124.2887,124.5574,124.2887,124.5306,8186.0
2019-12-27 10:10:00,139.06,139.07,138.84,139.0,74242.0,124.5485,124.5574,124.3514,124.4947,74242.0
2019-12-27 10:15:00,139.03,139.11,138.87,138.89,11312.0,124.5216,124.5933,124.3783,124.3962,11312.0
2019-12-27 10:20:00,138.91,139.01,138.9,138.9,7387.0,124.4141,124.5037,124.4052,124.4052,7387.0
2019-12-27 10:25:00,138.9,138.96,138.82,138.84,9747.0,124.4052,124.4589,124.3335,124.3514,9747.0
2019-12-27 10:30:00,138.89,138.89,138.69,138.82,39540.0,124.3962,124.3962,124.2171,124.3335,39540.0
2019-12-27 10:35:00,138.89,138.96,138.84,138.96,3448.0,124.3962,124.4589,124.3514,124.4589,3448.0
2019-12-27 10:40:00,138.99,139.07,138.96,139.05,4222.0,124.4858,124.5574,124.4589,124.5395,4222.0
2019-12-27 10:45:00,139.03,139.1,139.03,139.1,2560.0,124.5216,124.5843,124.5216,124.5843,2560.0
2019-12-27 10:50:00,139.13,139.24,139.12,139.18,6898.0,124.6112,124.7097,124.6022,124.6559,6898.0
2019-12-27 10:55:00,139.18,139.19,139.02,139.15,50501.0,124.6559,124.6649,124.5126,124.6291,50501.0
2019-12-27 11:00:00,139.16,139.32,139.01,139.32,44749.0,124.638,124.7813,124.5037,124.7813,44749.0
2019-12-27 11:05:00,139.36,139.41,139.17,139.19,13240.0,124.8172,124.8619,124.647,124.6649,13240.0
2019-12-27 11:10:00,139.2,139.21,138.96,139.05,43808.0,124.6739,124.6828,124.4589,124.5395,43808.0
2019-12-27 11:15:00,139.0,139.05,138.94,138.96,4408.0,124.4947,124.5395,124.441,124.4589,4408.0
2019-12-27 11:20:00,138.93,139.04,138.89,139.0,4315.0,124.432,124.5306,124.3962,124.4947,4315.0
2019-12-27 11:25:00,139.03,139.12,139.0,139.06,8189.0,124.5216,124.6022,124.4947,124.5485,8189.0
2019-12-27 11:30:00,139.05,139.11,138.98,138.99,9482.0,124.5395,124.5933,124.4768,124.4858,9482.0
2019-12-27 11:35:00,138.99,139.07,138.97,139.0,7954.0,124.4858,124.5574,124.4679,124.4947,7954.0
2019-12-27 11:40:00,139.02,139.14,139.0,139.07,37825.0,124.5126,124.6201,124.4947,124.5574,37825.0
2019-12-27 11:45:00,139.06,139.16,139.06,139.16,2925.0,124.5485,124.638,124.5485,124.638,2925.0
2019-12-27 11:50:00,139.15,139.21,139.12,139.16,2539.0,124.6291,124.6828,124.6022,124.638,2539.0
2019-12-27 11:55:00,139.15,139.22,139.13,139.16,3473.0,124.6291,124.6918,124.6112,124.638,3473.0
2019-12-27 12:00:00,139.19,139.22,139.13,139.17,6912.0,124.6649,124.6918,124.6112,124.647,6912.0
2019-12-27 12:05:00,139.18,139.2,139.16,139.18,3438.0,124.6559,124.6739,124.638,124.6559,3438.0
2019-12-27 12:10:00,139.19,139.22,139.16,139.22,4826.0,124.6649,124.6918,124.638,124.6918,4826.0
2019-12-27 12:15:00,139.23,139.34,139.22,139.34,28337.0,124.7007,124.7993,124.6918,124.7993,28337.0
2019-12-27 12:20:00,139.34,139.35,139.17,139.24,5067.0,124.7993,124.8082,124.647,124.7097,5067.0
2019-12-27 12:25:00,139.32,139.35,139.31,139.31,1817.0,124.7813,124.8082,124.7724,124.7724,1817.0
2019-12-27 12:30:00,139.28,139.29,139.23,139.27,2150.0,124.7455,124.7545,124.7007,124.7366,2150.0
2019-12-27 12:35:00,139.27,139.31,139.25,139.3,3358.0,124.7366,124.7724,124.7186,124.7634,3358.0
2019-12-27 12:40:00,139.31,139.36,139.29,139.35,1330.0,124.7724,124.8172,124.7545,124.8082,1330.0
2019-12-27 12:45:00,139.38,139.42,139.34,139.4,3380.0,124.8351,124.8709,124.7993,124.853,3380.0
2019-12-27 12:50:00,139.39,139.42,139.32,139.34,6477.0,124.844,124.8709,124.7813,124.7993,6477.0
2019-12-27 12:55:00,139.35,139.4,139.34,139.4,2935.0,124.8082,124.853,124.7993,124.853,2935.0
2019-12-27 13:00:00,139.4,139.41,139.35,139.36,3804.0,124.853,124.8619,124.8082,124.8172,3804.0
2019-12-27 13:05:00,139.38,139.44,139.37,139.41,6187.0,124.8351,124.8888,124.8261,124.8619,6187.0
2019-12-27 13:10:00,139.4,139.42,139.36,139.36,2132.0,124.853,124.8709,124.8172,124.8172,2132.0
2019-12-27 13:15:00,139.39,139.41,139.31,139.36,4581.0,124.844,124.8619,124.7724,124.8172,4581.0
2019-12-27 13:20:00,139.37,139.38,139.32,139.34,4727.0,124.8261,124.8351,124.7813,124.7993,4727.0
2019-12-27 13:25:00,139.36,139.36,139.26,139.27,2801.0,124.8172,124.8172,124.7276,124.7366,2801.0
2019-12-27 13:30:00,139.28,139.35,139.25,139.35,5433.0,124.7455,124.8082,124.7186,124.8082,5433.0
2019-12-27 13:35:00,139.35,139.35,139.24,139.3,5178.0,124.8082,124.8082,124.7097,124.7634,5178.0
2019-12-27 13:40:00,139.3,139.35,139.28,139.3,3750.0,124.7634,124.8082,124.7455,124.7634,3750.0
2019-12-27 13:45:00,139.32,139.4,139.3,139.3,10647.0,124.7813,124.853,124.7634,124.7634,10647.0
2019-12-27 13:50:00,139.32,139.33,139.26,139.33,4840.0,124.7813,124.7903,124.7276,124.7903,4840.0
2019-12-27 13:55:00,139.33,139.39,139.32,139.37,7026.0,124.7903,124.844,124.7813,124.8261,7026.0
2019-12-27 14:00:00,139.35,139.35,139.26,139.35,5558.0,124.8082,124.8082,124.7276,124.8082,5558.0
2019-12-27 14:05:00,139.37,139.4,139.35,139.38,4539.0,124.8261,124.853,124.8082,124.8351,4539.0
2019-12-27 14:10:00,139.39,139.45,139.37,139.44,5010.0,124.844,124.8978,124.8261,124.8888,5010.0
2019-12-27 14:15:00,139.42,139.43,139.36,139.4,4378.0,124.8709,124.8799,124.8172,124.853,4378.0
2019-12-27 14:20:00,139.42,139.45,139.4,139.4,3115.0,124.8709,124.8978,124.853,124.853,3115.0
2019-12-27 14:25:00,139.41,139.46,139.39,139.46,4584.0,124.8619,124.9067,124.844,124.9067,4584.0
2019-12-27 14:30:00,139.47,139.47,139.41,139.47,3316.0,124.9157,124.9157,124.8619,124.9157,3316.0
2019-12-27 14:35:00,139.45,139.49,139.43,139.48,3577.0,124.8978,124.9336,124.8799,124.9246,3577.0
2019-12-27 14:40:00,139.47,139.56,139.47,139.53,10915.0,124.9157,124.9963,124.9157,124.9694,10915.0
2019-12-27 14:45:00,139.54,139.55,139.49,139.54,3989.0,124.9784,124.9873,124.9336,124.9784,3989.0
2019-12-27 14:50:00,139.55,139.6,139.53,139.55,3919.0,124.9873,125.0321,124.9694,124.9873,3919.0
2019-12-27 14:55:00,139.53,139.58,139.52,139.53,10788.0,124.9694,125.0142,124.9605,124.9694,10788.0
2019-12-27 15:00:00,139.54,139.58,139.49,139.49,5290.0,124.9784,125.0142,124.9336,124.9336,5290.0
2019-12-27 15:05:00,139.46,139.54,139.45,139.5,4872.0,124.9067,124.9784,124.8978,124.9426,4872.0
2019-12-27 15:10:00,139.51,139.54,139.5,139.52,4954.0,124.9515,124.9784,124.9426,124.9605,4954.0
2019-12-27 15:15:00,139.5,139.66,139.49,139.65,9588.0,124.9426,125.0859,124.9336,125.0769,9588.0
2019-12-27 15:20:00,139.64,139.64,139.53,139.56,13110.0,125.0679,125.0679,124.9694,124.9963,13110.0
2019-12-27 15:25:00,139.55,139.6,139.52,139.6,4932.0,124.9873,125.0321,124.9605,125.0321,4932.0
2019-12-27 15:30:00,139.59,139.6,139.54,139.54,9396.0,125.0232,125.0321,124.9784,124.9784,9396.0
2019-12-27 15:35:00,139.53,139.56,139.5,139.54,11634.0,124.9694,124.9963,124.9426,124.9784,11634.0
2019-12-27 15:40:00,139.55,139.59,139.4,139.41,17127.0,124.9873,125.0232,124.853,124.8619,17127.0
2019-12-27 15:45:00,139.42,139.53,139.37,139.41,17592.0,124.8709,124.9694,124.8261,124.8619,17592.0
2019-12-27 15:50:00,139.42,139.53,139.25,139.5,28345.0,124.8709,124.9694,124.7186,124.9426,28345.0
2019-12-27 15:55:00,139.55,139.79,139.45,139.74,125774.0,124.9873,125.2023,124.8978,125.1575,125774.0
2019-12-30 09:30:00,139.21,139.38,138.5,138.72,38770.0,124.6828,124.8351,124.0469,124.244,38770.0
2019-12-30 09:35:00,138.54,138.66,138.12,138.64,8292.0,124.0827,124.1902,123.7066,124.1723,8292.0
2019-12-30 09:40:00,138.55,138.72,138.52,138.58,9106.0,124.0917,124.244,124.0648,124.1186,9106.0
2019-12-30 09:45:00,138.57,138.57,138.07,138.12,21587.0,124.1096,124.1096,123.6618,123.7066,21587.0
2019-12-30 09:50:00,138.1,138.38,138.03,138.37,7568.0,123.6887,123.9394,123.626,123.9305,7568.0
2019-12-30 09:55:00,138.37,138.43,138.1,138.2,18551.0,123.9305,123.9842,123.6887,123.7782,18551.0
2019-12-30 10:00:00,138.19,138.37,138.16,138.21,11546.0,123.7693,123.9305,123.7424,123.7872,11546.0
2019-12-30 10:05:00,138.26,138.36,138.15,138.34,12994.0,123.832,123.9215,123.7334,123.9036,12994.0
2019-12-30 10:10:00,138.29,138.37,137.91,138.07,18345.0,123.8588,123.9305,123.5185,123.6618,18345.0
2019-12-30 10:15:00,138.04,138.22,137.99,138.01,13178.0,123.6349,123.7961,123.5901,123.608,13178.0
2019-12-30 10:20:00,137.94,138.16,137.93,138.16,8883.0,123.5453,123.7424,123.5364,123.7424,8883.0
2019-12-30 10:25:00,138.1,138.34,138.03,138.28,6193.0,123.6887,123.9036,123.626,123.8499,6193.0
2019-12-30 10:30:00,138.27,138.33,138.1,138.1,11035.0,123.8409,123.8947,123.6887,123.6887,11035.0
2019-12-30 10:35:00,138.12,138.4,138.11,138.39,6969.0,123.7066,123.9573,123.6976,123.9484,6969.0
2019-12-30 10:40:00,138.43,138.45,138.34,138.4,8916.0,123.9842,124.0021,123.9036,123.9573,8916.0
2019-12-30 10:45:00,138.4,138.48,138.4,138.47,6609.0,123.9573,124.029,123.9573,124.02,6609.0
2019-12-30 10:50:00,138.45,138.45,138.31,138.42,9619.0,124.0021,124.0021,123.8767,123.9753,9619.0
2019-12-30 10:55:00,138.41,138.43,138.35,138.42,6602.0,123.9663,123.9842,123.9126,123.9753,6602.0
2019-12-30 11:00:00,138.42,138.45,138.26,138.26,13450.0,123.9753,124.0021,123.832,123.832,13450.0
2019-12-30 11:05:00,138.27,138.3,138.18,138.18,6395.0,123.8409,123.8678,123.7603,123.7603,6395.0
2019-12-30 11:10:00,138.17,138.35,138.16,138.34,5526.0,123.7513,123.9126,123.7424,123.9036,5526.0
2019-12-30 11:15:00,138.36,138.42,138.32,138.38,7610.0,123.9215,123.9753,123.8857,123.9394,7610.0
2019-12-30 11:20:00,138.37,138.5,138.36,138.5,6924.0,123.9305,124.0469,123.9215,124.0469,6924.0
2019-12-30 11:25:00,138.49,138.57,138.47,138.57,8345.0,124.038,124.1096,124.02,124.1096,8345.0
2019-12-30 11:30:00,138.58,138.58,138.42,138.42,3317.0,124.1186,124.1186,123.9753,123.9753,3317.0
2019-12-30 11:35:00,138.38,138.44,138.32,138.42,14858.0,123.9394,123.9932,123.8857,123.9753,14858.0
2019-12-30 11:40:00,138.44,138.48,138.4,138.46,6534.0,123.9932,124.029,123.9573,124.0111,6534.0
2019-12-30 11:45:00,138.46,138.54,138.46,138.51,6795.0,124.0111,124.0827,124.0111,124.0559,6795.0
2019-12-30 11:50:00,138.5,138.6,138.49,138.54,5478.0,124.0469,124.1365,124.038,124.0827,5478.0
2019-12-30 11:55:00,138.53,138.56,138.51,138.53,2929.0,124.0738,124.1006,124.0559,124.0738,2929.0
2019-12-30 12:00:00,138.51,138.53,138.45,138.49,8312.0,124.0559,124.0738,124.0021,124.038,8312.0
2019-12-30 12:05:00,138.49,138.54,138.43,138.51,14710.0,124.038,124.0827,123.9842,124.0559,14710.0
2019-12-30 12:10:00,138.51,138.51,138.38,138.44,30784.0,124.0559,124.0559,123.9394,123.9932,30784.0
2019-12-30 12:15:00,138.46,138.53,138.4,138.43,55723.0,124.0111,124.0738,123.9573,123.9842,55723.0
2019-12-30 12:20:00,138.43,138.49,138.4,138.43,11369.0,123.9842,124.038,123.9573,123.9842,11369.0
2019-12-30 12:25:00,138.43,138.51,138.42,138.46,14940.0,123.9842,124.0559,123.9753,124.0111,14940.0
2019-12-30 12:30:00,138.47,138.51,138.45,138.47,11374.0,124.02,124.0559,124.0021,124.02,11374.0
2019-12-30 12:35:00,138.48,138.55,138.47,138.49,36030.0,124.029,124.0917,124.02,124.038,36030.0
2019-12-30 12:40:00,138.49,138.66,138.41,138.66,43701.0,124.038,124.1902,123.9663,124.1902,43701.0
2019-12-30 12:45:00,138.66,138.72,138.61,138.71,6876.0,124.1902,124.244,124.1454,124.235,6876.0
2019-12-30 12:50:00,138.71,138.74,138.67,138.7,6225.0,124.235,124.2619,124.1992,124.226,6225.0
2019-12-30 12:55:00,138.71,138.74,138.66,138.72,4862.0,124.235,124.2619,124.1902,124.244,4862.0
2019-12-30 13:00:00,138.71,138.72,138.53,138.53,5416.0,124.235,124.244,124.0738,124.0738,5416.0
2019-12-30 13:05:00,138.53,138.61,138.52,138.55,5272.0,124.0738,124.1454,124.0648,124.0917,5272.0
2019-12-30 13:10:00,138.53,138.58,138.51,138.52,2245.0,124.0738,124.1186,124.0559,124.0648,2245.0
2019-12-30 13:15:00,138.53,138.6,138.46,138.47,4554.0,124.0738,124.1365,124.0111,124.02,4554.0
2019-12-30 13:20:00,138.48,138.48,138.38,138.44,5192.0,124.029,124.029,123.9394,123.9932,5192.0
2019-12-30 13:25:00,138.45,138.49,138.41,138.42,5182.0,124.0021,124.038,123.9663,123.9753,5182.0
2019-12-30 13:30:00,138.39,138.42,138.35,138.35,5599.0,123.9484,123.9753,123.9126,123.9126,5599.0
2019-12-30 13:35:00,138.35,138.46,138.34,138.4,11016.0,123.9126,124.0111,123.9036,123.9573,11016.0
2019-12-30 13:40:00,138.4,138.45,138.4,138.43,4572.0,123.9573,124.0021,123.9573,123.9842,4572.0
2019-12-30 13:45:00,138.42,138.48,138.34,138.47,11185.0,123.9753,124.029,123.9036,124.02,11185.0
2019-12-30 13:50:00,138.48,138.66,138.48,138.65,7661.0,124.029,124.1902,124.029,124.1813,7661.0
2019-12-30 13:55:00,138.65,138.7,138.58,138.67,16962.0,124.1813,124.226,124.1186,124.1992,16962.0
2019-12-30 14:00:00,138.68,138.74,138.62,138.71,10723.0,124.2081,124.2619,124.1544,124.235,10723.0
2019-12-30 14:05:00,138.7,138.72,138.68,138.71,7515.0,124.226,124.244,124.2081,124.235,7515.0
2019-12-30 14:10:00,138.74,138.8,138.74,138.77,8543.0,124.2619,124.3156,124.2619,124.2887,8543.0
2019-12-30 14:15:00,138.77,138.83,138.76,138.82,6636.0,124.2887,124.3425,124.2798,124.3335,6636.0
2019-12-30 14:20:00,138.81,138.82,138.75,138.76,9419.0,124.3246,124.3335,124.2708,124.2798,9419.0
2019-12-30 14:25:00,138.77,138.8,138.74,138.8,7748.0,124.2887,124.3156,124.2619,124.3156,7748.0
2019-12-30 14:30:00,138.78,138.79,138.71,138.75,13216.0,124.2977,124.3066,124.235,124.2708,13216.0
2019-12-30 14:35:00,138.75,138.77,138.72,138.76,5432.0,124.2708,124.2887,124.244,124.2798,5432.0
2019-12-30 14:40:00,138.76,138.81,138.75,138.77,10988.0,124.2798,124.3246,124.2708,124.2887,10988.0
2019-12-30 14:45:00,138.78,138.78,138.74,138.75,6494.0,124.2977,124.2977,124.2619,124.2708,6494.0
2019-12-30 14:50:00,138.75,138.76,138.71,138.72,4455.0,124.2708,124.2798,124.235,124.244,4455.0
2019-12-30 14:55:00,138.72,138.73,138.62,138.64,6459.0,124.244,124.2529,124.1544,124.1723,6459.0
2019-12-30 15:00:00,138.64,138.7,138.57,138.7,9225.0,124.1723,124.226,124.1096,124.226,9225.0
2019-12-30 15:05:00,138.69,138.71,138.65,138.69,5283.0,124.2171,124.235,124.1813,124.2171,5283.0
2019-12-30 15:10:00,138.7,138.81,138.69,138.75,11297.0,124.226,124.3246,124.2171,124.2708,11297.0
2019-12-30 15:15:00,138.75,138.81,138.74,138.78,6701.0,124.2708,124.3246,124.2619,124.2977,6701.0
2019-12-30 15:20:00,138.78,138.79,138.75,138.78,6826.0,124.2977,124.3066,124.2708,124.2977,6826.0
2019-12-30 15:25:00,138.78,138.8,138.73,138.74,6025.0,124.2977,124.3156,124.2529,124.2619,6025.0
2019-12-30 15:30:00,138.74,138.77,138.67,138.69,21890.0,124.2619,124.2887,124.1992,124.2171,21890.0
2019-12-30 15:35:00,138.69,138.75,138.57,138.65,18191.0,124.2171,124.2708,124.1096,124.1813,18191.0
2019-12-30 15:40:00,138.65,138.65,138.57,138.61,21927.0,124.1813,124.1813,124.1096,124.1454,21927.0
2019-12-30 15:45:00,138.6,138.66,138.53,138.62,28943.0,124.1365,124.1902,124.0738,124.1544,28943.0
2019-12-30 15:50:00,138.61,138.62,138.47,138.56,28002.0,124.1454,124.1544,124.02,124.1006,28002.0
2019-12-30 15:55:00,138.55,138.63,138.44,138.59,128639.0,124.0917,124.1633,123.9932,124.1275,128639.0
2019-12-31 09:30:00,138.34,138.55,138.32,138.54,19350.0,123.9036,124.0917,123.8857,124.0827,19350.0
2019-12-31 09:35:00,138.55,138.71,138.46,138.67,18930.0,124.0917,124.235,124.0111,124.1992,18930.0
2019-12-31 09:40:00,138.71,138.71,138.32,138.43,38302.0,124.235,124.235,123.8857,123.9842,38302.0
2019-12-31 09:45:00,138.43,138.67,138.4,138.64,34369.0,123.9842,124.1992,123.9573,124.1723,34369.0
2019-12-31 09:50:00,138.61,138.66,138.52,138.61,11012.0,124.1454,124.1902,124.0648,124.1454,11012.0
2019-12-31 09:55:00,138.6,138.66,138.54,138.58,7964.0,124.1365,124.1902,124.0827,124.1186,7964.0
2019-12-31 10:00:00,138.59,138.68,138.34,138.35,34007.0,124.1275,124.2081,123.9036,123.9126,34007.0
2019-12-31 10:05:00,138.37,138.4,138.19,138.29,16410.0,123.9305,123.9573,123.7693,123.8588,16410.0
2019-12-31 10:10:00,138.33,138.37,138.1,138.24,8701.0,123.8947,123.9305,123.6887,123.814,8701.0
2019-12-31 10:15:00,138.22,138.42,138.21,138.42,6620.0,123.7961,123.9753,123.7872,123.9753,6620.0
2019-12-31 10:20:00,138.42,138.42,138.34,138.36,7017.0,123.9753,123.9753,123.9036,123.9215,7017.0
2019-12-31 10:25:00,138.37,138.37,138.2,138.2,7064.0,123.9305,123.9305,123.7782,123.7782,7064.0
2019-12-31 10:30:00,138.21,138.21,138.13,138.17,7706.0,123.7872,123.7872,123.7155,123.7513,7706.0
2019-12-31 10:35:00,138.16,138.31,138.15,138.28,6705.0,123.7424,123.8767,123.7334,123.8499,6705.0
2019-12-31 10:40:00,138.22,138.22,138.11,138.13,13019.0,123.7961,123.7961,123.6976,123.7155,13019.0
2019-12-31 10:45:00,138.1,138.12,137.97,138.0,14582.0,123.6887,123.7066,123.5722,123.5991,14582.0
2019-12-31 10:50:00,138.0,138.07,137.9,138.06,16123.0,123.5991,123.6618,123.5095,123.6528,16123.0
2019-12-31 10:55:00,138.06,138.08,137.91,137.91,8709.0,123.6528,123.6707,123.5185,123.5185,8709.0
2019-12-31 11:00:00,137.93,138.07,137.92,138.0,10942.0,123.5364,123.6618,123.5274,123.5991,10942.0
2019-12-31 11:05:00,138.03,138.05,137.99,138.01,13815.0,123.626,123.6439,123.5901,123.608,13815.0
2019-12-31 11:10:00,138.0,138.01,137.87,137.92,9934.0,123.5991,123.608,123.4827,123.5274,9934.0
2019-12-31 11:15:00,137.94,138.0,137.91,138.0,7928.0,123.5453,123.5991,123.5185,123.5991,7928.0
2019-12-31 11:20:00,138.01,138.02,137.92,137.97,7725.0,123.608,123.617,123.5274,123.5722,7725.0
2019-12-31 11:25:00,137.97,138.03,137.89,137.89,8173.0,123.5722,123.626,123.5006,123.5006,8173.0
2019-12-31 11:30:00,137.86,137.93,137.83,137.84,6374.0,123.4737,123.5364,123.4468,123.4558,6374.0
2019-12-31 11:35:00,137.86,137.91,137.86,137.89,23860.0,123.4737,123.5185,123.4737,123.5006,23860.0
2019-12-31 11:40:00,137.88,137.88,137.77,137.86,8290.0,123.4916,123.4916,123.3931,123.4737,8290.0
2019-12-31 11:45:00,137.88,137.9,137.8,137.87,14388.0,123.4916,123.5095,123.42,123.4827,14388.0
2019-12-31 11:50:00,137.87,137.94,137.84,137.94,9408.0,123.4827,123.5453,123.4558,123.5453,9408.0
2019-12-31 11:55:00,137.93,137.93,137.78,137.79,4886.0,123.5364,123.5364,123.402,123.411,4886.0
2019-12-31 12:00:00,137.78,137.83,137.76,137.8,16124.0,123.402,123.4468,123.3841,123.42,16124.0
2019-12-31 12:05:00,137.77,137.83,137.75,137.8,9049.0,123.3931,123.4468,123.3752,123.42,9049.0
2019-12-31 12:10:00,137.82,137.88,137.82,137.87,5157.0,123.4379,123.4916,123.4379,123.4827,5157.0
2019-12-31 12:15:00,137.87,137.87,137.82,137.84,3425.0,123.4827,123.4827,123.4379,123.4558,3425.0
2019-12-31 12:20:00,137.83,137.88,137.81,137.84,4993.0,123.4468,123.4916,123.4289,123.4558,4993.0
2019-12-31 12:25:00,137.85,137.85,137.77,137.85,11070.0,123.4647,123.4647,123.3931,123.4647,11070.0
2019-12-31 12:30:00,137.84,137.89,137.82,137.84,10871.0,123.4558,123.5006,123.4379,123.4558,10871.0
2019-12-31 12:35:00,137.84,137.88,137.84,137.87,4260.0,123.4558,123.4916,123.4558,123.4827,4260.0
2019-12-31 12:40:00,137.87,137.92,137.87,137.92,3894.0,123.4827,123.5274,123.4827,123.5274,3894.0
2019-12-31 12:45:00,137.92,137.92,137.88,137.9,5862.0,123.5274,123.5274,123.4916,123.5095,5862.0
2019-12-31 12:50:00,137.9,137.96,137.88,137.89,6008.0,123.5095,123.5633,123.4916,123.5006,6008.0
2019-12-31 12:55:00,137.9,137.91,137.78,137.8,11305.0,123.5095,123.5185,123.402,123.42,11305.0
2019-12-31 13:00:00,137.8,137.9,137.8,137.85,6310.0,123.42,123.5095,123.42,123.4647,6310.0
2019-12-31 13:05:00,137.87,137.94,137.87,137.89,7944.0,123.4827,123.5453,123.4827,123.5006,7944.0
2019-12-31 13:10:00,137.88,137.89,137.81,137.82,26552.0,123.4916,123.5006,123.4289,123.4379,26552.0
2019-12-31 13:15:00,137.82,137.86,137.79,137.8,16301.0,123.4379,123.4737,123.411,123.42,16301.0
2019-12-31 13:20:00,137.82,137.84,137.78,137.83,9916.0,123.4379,123.4558,123.402,123.4468,9916.0
2019-12-31 13:25:00,137.84,137.98,137.8,137.98,17358.0,123.4558,123.5812,123.42,123.5812,17358.0
2019-12-31 13:30:00,137.98,138.13,137.98,138.06,16243.0,123.5812,123.7155,123.5812,123.6528,16243.0
2019-12-31 13:35:00,138.1,138.18,138.06,138.09,17686.0,123.6887,123.7603,123.6528,123.6797,17686.0
2019-12-31 13:40:00,138.08,138.12,137.97,138.0,41338.0,123.6707,123.7066,123.5722,123.5991,41338.0
2019-12-31 13:45:00,138.0,138.02,137.99,138.01,15451.0,123.5991,123.617,123.5901,123.608,15451.0
2019-12-31 13:50:00,138.0,138.04,137.98,138.01,9544.0,123.5991,123.6349,123.5812,123.608,9544.0
2019-12-31 13:55:00,138.01,138.04,137.98,138.02,13652.0,123.608,123.6349,123.5812,123.617,13652.0
2019-12-31 14:00:00,138.02,138.04,137.97,138.03,13718.0,123.617,123.6349,123.5722,123.626,13718.0
2019-12-31 14:05:00,138.03,138.22,138.01,138.12,23271.0,123.626,123.7961,123.608,123.7066,23271.0
2019-12-31 14:10:00,138.13,138.16,138.12,138.13,12099.0,123.7155,123.7424,123.7066,123.7155,12099.0
2019-12-31 14:15:00,138.13,138.15,138.08,138.14,8608.0,123.7155,123.7334,123.6707,123.7245,8608.0
2019-12-31 14:20:00,138.15,138.23,138.14,138.16,9453.0,123.7334,123.8051,123.7245,123.7424,9453.0
2019-12-31 14:25:00,138.18,138.22,138.15,138.16,45777.0,123.7603,123.7961,123.7334,123.7424,45777.0
2019-12-31 14:30:00,138.16,138.18,138.14,138.17,13927.0,123.7424,123.7603,123.7245,123.7513,13927.0
2019-12-31 14:35:00,138.18,138.25,138.08,138.1,32513.0,123.7603,123.823,123.6707,123.6887,32513.0
2019-12-31 14:40:00,138.09,138.12,138.05,138.11,29322.0,123.6797,123.7066,123.6439,123.6976,29322.0
2019-12-31 14:45:00,138.13,138.14,138.06,138.13,45766.0,123.7155,123.7245,123.6528,123.7155,45766.0
2019-12-31 14:50:00,138.12,138.12,137.99,138.02,30014.0,123.7066,123.7066,123.5901,123.617,30014.0
2019-12-31 14:55:00,138.02,138.04,137.99,138.01,16024.0,123.617,123.6349,123.5901,123.608,16024.0
2019-12-31 15:00:00,138.0,138.07,138.0,138.06,17852.0,123.5991,123.6618,123.5991,123.6528,17852.0
2019-12-31 15:05:00,138.06,138.06,138.01,138.04,17563.0,123.6528,123.6528,123.608,123.6349,17563.0
2019-12-31 15:10:00,138.04,138.35,138.04,138.31,11901.0,123.6349,123.9126,123.6349,123.8767,11901.0
2019-12-31 15:15:00,138.3,138.43,138.3,138.37,8944.0,123.8678,123.9842,123.8678,123.9305,8944.0
2019-12-31 15:20:00,138.38,138.48,138.38,138.44,7478.0,123.9394,124.029,123.9394,123.9932,7478.0
2019-12-31 15:25:00,138.44,138.56,138.44,138.56,10041.0,123.9932,124.1006,123.9932,124.1006,10041.0
2019-12-31 15:30:00,138.56,138.65,138.55,138.62,20222.0,124.1006,124.1813,124.0917,124.1544,20222.0
2019-12-31 15:35:00,138.63,138.63,138.53,138.58,12800.0,124.1633,124.1633,124.0738,124.1186,12800.0
2019-12-31 15:40:00,138.59,138.77,138.59,138.72,27327.0,124.1275,124.2887,124.1275,124.244,27327.0
2019-12-31 15:45:00,138.71,138.71,138.62,138.68,20023.0,124.235,124.235,124.1544,124.2081,20023.0
2019-12-31 15:50:00,138.7,138.98,138.64,138.96,42965.0,124.226,124.4768,124.1723,124.4589,42965.0
2019-12-31 15:55:00,138.96,139.12,138.87,139.11,198038.0,124.4589,124.6022,124.3783,124.5933,198038.0
2020-01-02 09:30:00,139.87,139.93,139.62,139.66,74327.0,125.2739,125.3277,125.05,125.0859,74327.0
2020-01-02 09:35:00,139.6,139.92,139.54,139.59,36572.0,125.0321,125.3187,124.9784,125.0232,36572.0
2020-01-02 09:40:00,139.6,139.65,139.24,139.24,80215.0,125.0321,125.0769,124.7097,124.7097,80215.0
2020-01-02 09:45:00,139.27,139.82,139.2,139.77,73558.0,124.7366,125.2292,124.6739,125.1844,73558.0
2020-01-02 09:50:00,139.81,140.28,139.81,140.09,77934.0,125.2202,125.6412,125.2202,125.471,77934.0
2020-01-02 09:55:00,140.07,140.84,140.07,140.8,64361.0,125.4531,126.1427,125.4531,126.1069,64361.0
2020-01-02 10:00:00,140.8,140.8,140.37,140.38,24874.0,126.1069,126.1069,125.7218,125.7307,24874.0
2020-01-02 10:05:00,140.37,140.45,140.07,140.16,15840.0,125.7218,125.7934,125.4531,125.5337,15840.0
2020-01-02 10:10:00,140.21,140.28,140.13,140.22,26209.0,125.5785,125.6412,125.5068,125.5874,26209.0
2020-01-02 10:15:00,140.19,140.21,139.97,140.19,22475.0,125.5606,125.5785,125.3635,125.5606,22475.0
2020-01-02 10:20:00,140.17,140.25,140.11,140.21,16871.0,125.5426,125.6143,125.4889,125.5785,16871.0
2020-01-02 10:25:00,140.22,140.38,140.15,140.35,27103.0,125.5874,125.7307,125.5247,125.7039,27103.0
2020-01-02 10:30:00,140.36,140.42,140.25,140.39,14899.0,125.7128,125.7665,125.6143,125.7397,14899.0
2020-01-02 10:35:00,140.39,140.39,140.27,140.27,9158.0,125.7397,125.7397,125.6322,125.6322,9158.0
2020-01-02 10:40:00,140.27,140.34,140.16,140.2,11654.0,125.6322,125.6949,125.5337,125.5695,11654.0
2020-01-02 10:45:00,140.21,140.22,139.89,139.9,12583.0,125.5785,125.5874,125.2919,125.3008,12583.0
2020-01-02 10:50:00,139.9,140.11,139.8,140.03,23782.0,125.3008,125.4889,125.2112,125.4172,23782.0
2020-01-02 10:55:00,140.06,140.2,140.02,140.15,13497.0,125.4441,125.5695,125.4083,125.5247,13497.0
2020-01-02 11:00:00,140.16,140.29,140.1,140.28,12772.0,125.5337,125.6501,125.4799,125.6412,12772.0
2020-01-02 11:05:00,140.31,140.38,140.25,140.38,9259.0,125.668,125.7307,125.6143,125.7307,9259.0
2020-01-02 11:10:00,140.39,140.39,140.29,140.36,6165.0,125.7397,125.7397,125.6501,125.7128,6165.0
2020-01-02 11:15:00,140.37,140.48,140.33,140.42,14303.0,125.7218,125.8203,125.6859,125.7665,14303.0
2020-01-02 11:20:00,140.41,140.47,140.4,140.43,9695.0,125.7576,125.8113,125.7486,125.7755,9695.0
2020-01-02 11:25:00,140.46,140.46,140.34,140.34,12950.0,125.8024,125.8024,125.6949,125.6949,12950.0
2020-01-02 11:30:00,140.33,140.38,140.04,140.05,17691.0,125.6859,125.7307,125.4262,125.4352,17691.0
2020-01-02 11:35:00,140.03,140.15,139.94,140.15,17097.0,125.4172,125.5247,125.3366,125.5247,17097.0
2020-01-02 11:40:00,140.15,140.2,140.08,140.19,12115.0,125.5247,125.5695,125.462,125.5606,12115.0
2020-01-02 11:45:00,140.17,140.29,140.17,140.24,14800.0,125.5426,125.6501,125.5426,125.6053,14800.0
2020-01-02 11:50:00,140.25,140.33,140.23,140.25,10489.0,125.6143,125.6859,125.5964,125.6143,10489.0
2020-01-02 11:55:00,140.25,140.28,140.2,140.25,13450.0,125.6143,125.6412,125.5695,125.6143,13450.0
2020-01-02 12:00:00,140.24,140.25,140.12,140.15,8497.0,125.6053,125.6143,125.4979,125.5247,8497.0
2020-01-02 12:05:00,140.15,140.17,140.09,140.13,11179.0,125.5247,125.5426,125.471,125.5068,11179.0
2020-01-02 12:10:00,140.13,140.16,139.97,139.99,14791.0,125.5068,125.5337,125.3635,125.3814,14791.0
2020-01-02 12:15:00,139.98,140.0,139.89,139.93,18000.0,125.3725,125.3904,125.2919,125.3277,18000.0
2020-01-02 12:20:00,139.96,139.96,139.88,139.91,14460.0,125.3546,125.3546,125.2829,125.3098,14460.0
2020-01-02 12:25:00,139.89,139.96,139.75,139.76,14697.0,125.2919,125.3546,125.1665,125.1754,14697.0
2020-01-02 12:30:00,139.78,139.88,139.77,139.88,4903.0,125.1933,125.2829,125.1844,125.2829,4903.0
2020-01-02 12:35:00,139.86,139.92,139.84,139.91,8140.0,125.265,125.3187,125.2471,125.3098,8140.0
2020-01-02 12:40:00,139.88,140.03,139.88,140.03,4776.0,125.2829,125.4172,125.2829,125.4172,4776.0
2020-01-02 12:45:00,140.04,140.05,140.0,140.02,5853.0,125.4262,125.4352,125.3904,125.4083,5853.0
2020-01-02 12:50:00,140.03,140.03,139.97,139.99,8941.0,125.4172,125.4172,125.3635,125.3814,8941.0
2020-01-02 12:55:00,139.98,139.99,139.92,139.96,7234.0,125.3725,125.3814,125.3187,125.3546,7234.0
2020-01-02 13:00:00,139.98,139.98,139.91,139.94,6221.0,125.3725,125.3725,125.3098,125.3366,6221.0
2020-01-02 13:05:00,139.91,139.93,139.82,139.87,5480.0,125.3098,125.3277,125.2292,125.2739,5480.0
2020-01-02 13:10:00,139.86,139.86,139.76,139.82,9597.0,125.265,125.265,125.1754,125.2292,9597.0
2020-01-02 13:15:00,139.81,139.84,139.79,139.81,7982.0,125.2202,125.2471,125.2023,125.2202,7982.0
2020-01-02 13:20:00,139.78,139.88,139.77,139.78,11396.0,125.1933,125.2829,125.1844,125.1933,11396.0
2020-01-02 13:25:00,139.78,139.79,139.58,139.75,61973.0,125.1933,125.2023,125.0142,125.1665,61973.0
2020-01-02 13:30:00,139.75,139.87,139.72,139.86,8537.0,125.1665,125.2739,125.1396,125.265,8537.0
2020-01-02 13:35:00,139.85,139.87,139.74,139.78,13560.0,125.256,125.2739,125.1575,125.1933,13560.0
2020-01-02 13:40:00,139.79,139.79,139.68,139.72,17091.0,125.2023,125.2023,125.1038,125.1396,17091.0
2020-01-02 13:45:00,139.74,139.79,139.71,139.78,14183.0,125.1575,125.2023,125.1306,125.1933,14183.0
2020-01-02 13:50:00,139.78,139.81,139.59,139.64,27079.0,125.1933,125.2202,125.0232,125.0679,27079.0
2020-01-02 13:55:00,139.66,139.74,139.64,139.74,10923.0,125.0859,125.1575,125.0679,125.1575,10923.0
2020-01-02 14:00:00,139.74,139.87,139.74,139.87,8626.0,125.1575,125.2739,125.1575,125.2739,8626.0
2020-01-02 14:05:00,139.88,139.89,139.79,139.8,13357.0,125.2829,125.2919,125.2023,125.2112,13357.0
2020-01-02 14:10:00,139.79,139.79,139.67,139.74,20771.0,125.2023,125.2023,125.0948,125.1575,20771.0
2020-01-02 14:15:00,139.74,139.75,139.63,139.65,24184.0,125.1575,125.1665,125.059,125.0769,24184.0
2020-01-02 14:20:00,139.66,139.75,139.64,139.72,21458.0,125.0859,125.1665,125.0679,125.1396,21458.0
2020-01-02 14:25:00,139.72,139.73,139.67,139.69,23409.0,125.1396,125.1486,125.0948,125.1127,23409.0
2020-01-02 14:30:00,139.69,139.72,139.63,139.64,22630.0,125.1127,125.1396,125.059,125.0679,22630.0
2020-01-02 14:35:00,139.63,139.65,139.54,139.55,18852.0,125.059,125.0769,124.9784,124.9873,18852.0
2020-01-02 14:40:00,139.55,139.63,139.51,139.62,28138.0,124.9873,125.059,124.9515,125.05,28138.0
2020-01-02 14:45:00,139.61,139.7,139.57,139.69,13277.0,125.0411,125.1217,125.0053,125.1127,13277.0
2020-01-02 14:50:00,139.69,139.79,139.69,139.74,23087.0,125.1127,125.2023,125.1127,125.1575,23087.0
2020-01-02 14:55:00,139.72,139.75,139.64,139.68,23787.0,125.1396,125.1665,125.0679,125.1038,23787.0
2020-01-02 15:00:00,139.69,139.7,139.6,139.65,31463.0,125.1127,125.1217,125.0321,125.0769,31463.0
2020-01-02 15:05:00,139.66,139.67,139.56,139.61,29723.0,125.0859,125.0948,124.9963,125.0411,29723.0
2020-01-02 15:10:00,139.61,139.7,139.58,139.67,45155.0,125.0411,125.1217,125.0142,125.0948,45155.0
2020-01-02 15:15:00,139.66,139.69,139.63,139.66,39673.0,125.0859,125.1127,125.059,125.0859,39673.0
2020-01-02 15:20:00,139.66,139.69,139.63,139.65,27567.0,125.0859,125.1127,125.059,125.0769,27567.0
2020-01-02 15:25:00,139.65,139.74,139.63,139.65,28402.0,125.0769,125.1575,125.059,125.0769,28402.0
2020-01-02 15:30:00,139.66,139.83,139.61,139.73,28130.0,125.0859,125.2381,125.0411,125.1486,28130.0
2020-01-02 15:35:00,139.74,139.83,139.68,139.69,46140.0,125.1575,125.2381,125.1038,125.1127,46140.0
2020-01-02 15:40:00,139.69,139.73,139.66,139.66,49069.0,125.1127,125.1486,125.0859,125.0859,49069.0
2020-01-02 15:45:00,139.66,139.71,139.59,139.62,67758.0,125.0859,125.1306,125.0232,125.05,67758.0
2020-01-02 15:50:00,139.62,139.7,139.59,139.69,110930.0,125.05,125.1217,125.0232,125.1127,110930.0
2020-01-02 15:55:00,139.71,139.92,139.59,139.92,174989.0,125.1306,125.3187,125.0232,125.3187,174989.0
2020-01-03 09:30:00,137.89,139.0,137.81,139.0,63334.0,123.5006,124.4947,123.4289,124.4947,63334.0
2020-01-03 09:35:00,139.21,139.64,138.86,139.46,32539.0,124.6828,125.0679,124.3693,124.9067,32539.0
2020-01-03 09:40:00,139.49,140.32,139.43,139.93,62389.0,124.9336,125.677,124.8799,125.3277,62389.0
2020-01-03 09:45:00,139.83,139.95,139.47,139.67,23655.0,125.2381,125.3456,124.9157,125.0948,23655.0
2020-01-03 09:50:00,139.5,139.78,139.5,139.5,22163.0,124.9426,125.1933,124.9426,124.9426,22163.0
2020-01-03 09:55:00,139.37,139.53,139.36,139.5,3689.0,124.8261,124.9694,124.8172,124.9426,3689.0
2020-01-03 10:00:00,139.45,139.56,139.34,139.51,10147.0,124.8978,124.9963,124.7993,124.9515,10147.0
2020-01-03 10:05:00,139.53,139.71,139.48,139.62,13606.0,124.9694,125.1306,124.9246,125.05,13606.0
2020-01-03 10:10:00,139.61,139.7,139.5,139.5,14848.0,125.0411,125.1217,124.9426,124.9426,14848.0
2020-01-03 10:15:00,139.54,139.57,139.15,139.15,13502.0,124.9784,125.0053,124.6291,124.6291,13502.0
2020-01-03 10:20:00,139.12,139.25,138.85,139.25,13959.0,124.6022,124.7186,124.3604,124.7186,13959.0
2020-01-03 10:25:00,139.2,139.31,139.17,139.3,10458.0,124.6739,124.7724,124.647,124.7634,10458.0
2020-01-03 10:30:00,139.31,139.41,139.27,139.33,28228.0,124.7724,124.8619,124.7366,124.7903,28228.0
2020-01-03 10:35:00,139.31,139.39,139.26,139.39,15382.0,124.7724,124.844,124.7276,124.844,15382.0
2020-01-03 10:40:00,139.45,139.46,139.28,139.33,65534.0,124.8978,124.9067,124.7455,124.7903,65534.0
2020-01-03 10:45:00,139.35,139.4,139.21,139.4,15303.0,124.8082,124.853,124.6828,124.853,15303.0
2020-01-03 10:50:00,139.35,139.35,139.07,139.07,13724.0,124.8082,124.8082,124.5574,124.5574,13724.0
2020-01-03 10:55:00,139.05,139.18,138.77,138.9,34469.0,124.5395,124.6559,124.2887,124.4052,34469.0
2020-01-03 11:00:00,138.92,139.08,138.86,139.01,6379.0,124.4231,124.5664,124.3693,124.5037,6379.0
2020-01-03 11:05:00,138.98,139.15,138.98,139.1,9668.0,124.4768,124.6291,124.4768,124.5843,9668.0
2020-01-03 11:10:00,139.08,139.2,139.05,139.19,3700.0,124.5664,124.6739,124.5395,124.6649,3700.0
2020-01-03 11:15:00,139.2,139.26,139.18,139.22,8452.0,124.6739,124.7276,124.6559,124.6918,8452.0
2020-01-03 11:20:00,139.22,139.37,139.22,139.28,17436.0,124.6918,124.8261,124.6918,124.7455,17436.0
2020-01-03 11:25:00,139.29,139.43,139.26,139.42,24970.0,124.7545,124.8799,124.7276,124.8709,24970.0
2020-01-03 11:30:00,139.41,139.61,139.41,139.61,11188.0,124.8619,125.0411,124.8619,125.0411,11188.0
2020-01-03 11:35:00,139.61,139.61,139.46,139.5,18939.0,125.0411,125.0411,124.9067,124.9426,18939.0
2020-01-03 11:40:00,139.49,139.58,139.43,139.58,7440.0,124.9336,125.0142,124.8799,125.0142,7440.0
2020-01-03 11:45:00,139.56,139.65,139.52,139.52,9025.0,124.9963,125.0769,124.9605,124.9605,9025.0
2020-01-03 11:50:00,139.52,139.61,139.5,139.61,8950.0,124.9605,125.0411,124.9426,125.0411,8950.0
2020-01-03 11:55:00,139.6,139.74,139.6,139.74,14108.0,125.0321,125.1575,125.0321,125.1575,14108.0
2020-01-03 12:00:00,139.75,139.79,139.57,139.65,49604.0,125.1665,125.2023,125.0053,125.0769,49604.0
2020-01-03 12:05:00,139.65,139.68,139.53,139.62,24884.0,125.0769,125.1038,124.9694,125.05,24884.0
2020-01-03 12:10:00,139.61,139.64,139.57,139.6,9247.0,125.0411,125.0679,125.0053,125.0321,9247.0
2020-01-03 12:15:00,139.6,139.71,139.59,139.63,11154.0,125.0321,125.1306,125.0232,125.059,11154.0
2020-01-03 12:20:00,139.65,139.7,139.61,139.68,17618.0,125.0769,125.1217,125.0411,125.1038,17618.0
2020-01-03 12:25:00,139.68,139.73,139.65,139.7,33425.0,125.1038,125.1486,125.0769,125.1217,33425.0
2020-01-03 12:30:00,139.67,139.7,139.58,139.62,10000.0,125.0948,125.1217,125.0142,125.05,10000.0
2020-01-03 12:35:00,139.68,139.71,139.6,139.69,23876.0,125.1038,125.1306,125.0321,125.1127,23876.0
2020-01-03 12:40:00,139.7,139.72,139.62,139.71,69601.0,125.1217,125.1396,125.05,125.1306,69601.0
2020-01-03 12:45:00,139.71,139.76,139.66,139.67,30209.0,125.1306,125.1754,125.0859,125.0948,30209.0
2020-01-03 12:50:00,139.67,139.86,139.65,139.86,46288.0,125.0948,125.265,125.0769,125.265,46288.0
2020-01-03 12:55:00,139.84,139.88,139.78,139.83,17589.0,125.2471,125.2829,125.1933,125.2381,17589.0
2020-01-03 13:00:00,139.83,139.85,139.7,139.75,17414.0,125.2381,125.256,125.1217,125.1665,17414.0
2020-01-03 13:05:00,139.75,139.82,139.75,139.77,6372.0,125.1665,125.2292,125.1665,125.1844,6372.0
2020-01-03 13:10:00,139.74,139.75,139.66,139.7,15688.0,125.1575,125.1665,125.0859,125.1217,15688.0
2020-01-03 13:15:00,139.7,139.71,139.62,139.63,11752.0,125.1217,125.1306,125.05,125.059,11752.0
2020-01-03 13:20:00,139.63,139.63,139.48,139.62,13733.0,125.059,125.059,124.9246,125.05,13733.0
2020-01-03 13:25:00,139.63,139.74,139.62,139.74,6083.0,125.059,125.1575,125.05,125.1575,6083.0
2020-01-03 13:30:00,139.74,139.74,139.59,139.61,19714.0,125.1575,125.1575,125.0232,125.0411,19714.0
2020-01-03 13:35:00,139.61,139.61,139.22,139.44,11221.0,125.0411,125.0411,124.6918,124.8888,11221.0
2020-01-03 13:40:00,139.46,139.52,139.32,139.4,8616.0,124.9067,124.9605,124.7813,124.853,8616.0
2020-01-03 13:45:00,139.43,139.51,139.39,139.5,4356.0,124.8799,124.9515,124.844,124.9426,4356.0
2020-01-03 13:50:00,139.52,139.61,139.48,139.58,7993.0,124.9605,125.0411,124.9246,125.0142,7993.0
2020-01-03 13:55:00,139.55,139.55,139.48,139.54,4666.0,124.9873,124.9873,124.9246,124.9784,4666.0
2020-01-03 14:00:00,139.57,139.6,139.42,139.48,18568.0,125.0053,125.0321,124.8709,124.9246,18568.0
2020-01-03 14:05:00,139.51,139.51,139.36,139.37,5641.0,124.9515,124.9515,124.8172,124.8261,5641.0
2020-01-03 14:10:00,139.38,139.41,139.24,139.26,7567.0,124.8351,124.8619,124.7097,124.7276,7567.0
2020-01-03 14:15:00,139.27,139.36,139.2,139.29,9027.0,124.7366,124.8172,124.6739,124.7545,9027.0
2020-01-03 14:20:00,139.27,139.36,139.25,139.33,7363.0,124.7366,124.8172,124.7186,124.7903,7363.0
2020-01-03 14:25:00,139.28,139.35,139.22,139.35,7992.0,124.7455,124.8082,124.6918,124.8082,7992.0
2020-01-03 14:30:00,139.34,139.37,139.28,139.3,9678.0,124.7993,124.8261,124.7455,124.7634,9678.0
2020-01-03 14:35:00,139.29,139.35,139.23,139.31,35922.0,124.7545,124.8082,124.7007,124.7724,35922.0
2020-01-03 14:40:00,139.3,139.43,139.29,139.37,21948.0,124.7634,124.8799,124.7545,124.8261,21948.0
2020-01-03 14:45:00,139.35,139.4,139.3,139.32,7995.0,124.8082,124.853,124.7634,124.7813,7995.0
2020-01-03 14:50:00,139.31,139.42,139.3,139.42,10586.0,124.7724,124.8709,124.7634,124.8709,10586.0
2020-01-03 14:55:00,139.4,139.58,139.4,139.56,6753.0,124.853,125.0142,124.853,124.9963,6753.0
2020-01-03 15:00:00,139.58,139.77,139.53,139.63,22326.0,125.0142,125.1844,124.9694,125.059,22326.0
2020-01-03 15:05:00,139.62,139.74,139.6,139.67,16170.0,125.05,125.1575,125.0321,125.0948,16170.0
2020-01-03 15:10:00,139.67,139.69,139.59,139.59,7638.0,125.0948,125.1127,125.0232,125.0232,7638.0
2020-01-03 15:15:00,139.59,139.63,139.48,139.57,12290.0,125.0232,125.059,124.9246,125.0053,12290.0
2020-01-03 15:20:00,139.57,139.65,139.44,139.47,14836.0,125.0053,125.0769,124.8888,124.9157,14836.0
2020-01-03 15:25:00,139.48,139.48,139.39,139.4,12121.0,124.9246,124.9246,124.844,124.853,12121.0
2020-01-03 15:30:00,139.42,139.46,139.3,139.4,24445.0,124.8709,124.9067,124.7634,124.853,24445.0
2020-01-03 15:35:00,139.39,139.44,139.31,139.33,15618.0,124.844,124.8888,124.7724,124.7903,15618.0
2020-01-03 15:40:00,139.34,139.34,139.27,139.28,24494.0,124.7993,124.7993,124.7366,124.7455,24494.0
2020-01-03 15:45:00,139.27,139.3,139.17,139.27,42366.0,124.7366,124.7634,124.647,124.7366,42366.0
2020-01-03 15:50:00,139.27,139.49,139.23,139.29,81450.0,124.7366,124.9336,124.7007,124.7545,81450.0
2020-01-03 15:55:00,139.3,139.35,138.99,139.0,209269.0,124.7634,124.8082,124.4858,124.4947,209269.0
2020-01-06 09:30:00,138.13,138.59,138.06,138.13,33897.0,123.7155,124.1275,123.6528,123.7155,33897.0
2020-01-06 09:35:00,138.24,138.25,137.82,138.13,19138.0,123.814,123.823,123.4379,123.7155,19138.0
2020-01-06 09:40:00,138.16,138.39,138.04,138.37,35156.0,123.7424,123.9484,123.6349,123.9305,35156.0
2020-01-06 09:45:00,138.37,139.14,138.34,139.02,47835.0,123.9305,124.6201,123.9036,124.5126,47835.0
2020-01-06 09:50:00,139.05,139.13,138.62,138.65,29294.0,124.5395,124.6112,124.1544,124.1813,29294.0
2020-01-06 09:55:00,138.64,138.78,138.6,138.77,27699.0,124.1723,124.2977,124.1365,124.2887,27699.0
2020-01-06 10:00:00,138.79,138.9,138.59,138.89,12458.0,124.3066,124.4052,124.1275,124.3962,12458.0
2020-01-06 10:05:00,138.89,138.99,138.69,138.75,23432.0,124.3962,124.4858,124.2171,124.2708,23432.0
2020-01-06 10:10:00,138.77,139.1,138.74,139.06,11276.0,124.2887,124.5843,124.2619,124.5485,11276.0
2020-01-06 10:15:00,139.04,139.09,138.86,138.91,12635.0,124.5306,124.5753,124.3693,124.4141,12635.0
2020-01-06 10:20:00,138.96,139.05,138.92,138.93,7134.0,124.4589,124.5395,124.4231,124.432,7134.0
2020-01-06 10:25:00,138.97,139.0,138.87,139.0,11449.0,124.4679,124.4947,124.3783,124.4947,11449.0
2020-01-06 10:30:00,139.0,139.16,138.87,139.16,41816.0,124.4947,124.638,124.3783,124.638,41816.0
2020-01-06 10:35:00,139.15,139.18,139.01,139.11,8912.0,124.6291,124.6559,124.5037,124.5933,8912.0
2020-01-06 10:40:00,139.11,139.18,139.07,139.11,8296.0,124.5933,124.6559,124.5574,124.5933,8296.0
2020-01-06 10:45:00,139.11,139.24,139.09,139.18,20402.0,124.5933,124.7097,124.5753,124.6559,20402.0
2020-01-06 10:50:00,139.19,139.22,139.09,139.17,33150.0,124.6649,124.6918,124.5753,124.647,33150.0
2020-01-06 10:55:00,139.22,139.31,139.0,139.04,25240.0,124.6918,124.7724,124.4947,124.5306,25240.0
2020-01-06 11:00:00,139.02,139.16,138.97,139.13,27856.0,124.5126,124.638,124.4679,124.6112,27856.0
2020-01-06 11:05:00,139.13,139.16,138.99,139.01,37437.0,124.6112,124.638,124.4858,124.5037,37437.0
2020-01-06 11:10:00,139.02,139.07,138.93,138.99,72672.0,124.5126,124.5574,124.432,124.4858,72672.0
2020-01-06 11:15:00,138.99,139.09,138.9,138.98,59071.0,124.4858,124.5753,124.4052,124.4768,59071.0
2020-01-06 11:20:00,138.98,139.05,138.94,138.99,36124.0,124.4768,124.5395,124.441,124.4858,36124.0
2020-01-06 11:25:00,138.99,139.01,138.82,138.9,47827.0,124.4858,124.5037,124.3335,124.4052,47827.0
2020-01-06 11:30:00,138.92,138.96,138.86,138.89,68776.0,124.4231,124.4589,124.3693,124.3962,68776.0
2020-01-06 11:35:00,138.89,138.9,138.84,138.86,17848.0,124.3962,124.4052,124.3514,124.3693,17848.0
2020-01-06 11:40:00,138.85,138.89,138.8,138.82,9399.0,124.3604,124.3962,124.3156,124.3335,9399.0
2020-01-06 11:45:00,138.83,138.85,138.71,138.71,8884.0,124.3425,124.3604,124.235,124.235,8884.0
2020-01-06 11:50:00,138.71,138.77,138.71,138.75,5028.0,124.235,124.2887,124.235,124.2708,5028.0
2020-01-06 11:55:00,138.76,138.78,138.67,138.73,8254.0,124.2798,124.2977,124.1992,124.2529,8254.0
2020-01-06 12:00:00,138.72,138.79,138.69,138.79,9353.0,124.244,124.3066,124.2171,124.3066,9353.0
2020-01-06 12:05:00,138.8,138.84,138.77,138.82,4702.0,124.3156,124.3514,124.2887,124.3335,4702.0
2020-01-06 12:10:00,138.83,138.88,138.71,138.74,5973.0,124.3425,124.3873,124.235,124.2619,5973.0
2020-01-06 12:15:00,138.73,138.81,138.73,138.76,5054.0,124.2529,124.3246,124.2529,124.2798,5054.0
2020-01-06 12:20:00,138.77,138.81,138.75,138.78,7113.0,124.2887,124.3246,124.2708,124.2977,7113.0
2020-01-06 12:25:00,138.79,138.84,138.75,138.81,6483.0,124.3066,124.3514,124.2708,124.3246,6483.0
2020-01-06 12:30:00,138.84,138.92,138.8,138.89,6178.0,124.3514,124.4231,124.3156,124.3962,6178.0
2020-01-06 12:35:00,138.91,138.91,138.82,138.84,9634.0,124.4141,124.4141,124.3335,124.3514,9634.0
2020-01-06 12:40:00,138.84,138.89,138.79,138.86,36208.0,124.3514,124.3962,124.3066,124.3693,36208.0
2020-01-06 12:45:00,138.86,138.88,138.79,138.86,76067.0,124.3693,124.3873,124.3066,124.3693,76067.0
2020-01-06 12:50:00,138.87,138.88,138.8,138.82,41181.0,124.3783,124.3873,124.3156,124.3335,41181.0
2020-01-06 12:55:00,138.82,138.88,138.81,138.84,25412.0,124.3335,124.3873,124.3246,124.3514,25412.0
2020-01-06 13:00:00,138.83,138.87,138.82,138.83,46352.0,124.3425,124.3783,124.3335,124.3425,46352.0
2020-01-06 13:05:00,138.84,139.12,138.84,139.06,102724.0,124.3514,124.6022,124.3514,124.5485,102724.0
2020-01-06 13:10:00,139.03,139.1,139.03,139.04,4096.0,124.5216,124.5843,124.5216,124.5306,4096.0
2020-01-06 13:15:00,139.06,139.07,139.04,139.07,2319.0,124.5485,124.5574,124.5306,124.5574,2319.0
2020-01-06 13:20:00,139.07,139.12,138.99,139.12,8169.0,124.5574,124.6022,124.4858,124.6022,8169.0
2020-01-06 13:25:00,139.21,139.27,139.15,139.27,9032.0,124.6828,124.7366,124.6291,124.7366,9032.0
2020-01-06 13:30:00,139.27,139.27,139.2,139.2,6724.0,124.7366,124.7366,124.6739,124.6739,6724.0
2020-01-06 13:35:00,139.18,139.18,138.97,138.97,31367.0,124.6559,124.6559,124.4679,124.4679,31367.0
2020-01-06 13:40:00,139.02,139.07,138.96,139.02,15921.0,124.5126,124.5574,124.4589,124.5126,15921.0
2020-01-06 13:45:00,139.06,139.06,138.96,139.0,24128.0,124.5485,124.5485,124.4589,124.4947,24128.0
2020-01-06 13:50:00,139.0,139.01,138.87,138.88,65255.0,124.4947,124.5037,124.3783,124.3873,65255.0
2020-01-06 13:55:00,138.88,138.94,138.84,138.87,38940.0,124.3873,124.441,124.3514,124.3783,38940.0
2020-01-06 14:00:00,138.86,139.15,138.86,139.08,29936.0,124.3693,124.6291,124.3693,124.5664,29936.0
2020-01-06 14:05:00,139.11,139.27,139.11,139.23,12420.0,124.5933,124.7366,124.5933,124.7007,12420.0
2020-01-06 14:10:00,139.23,139.33,139.22,139.29,23977.0,124.7007,124.7903,124.6918,124.7545,23977.0
2020-01-06 14:15:00,139.3,139.37,139.28,139.37,7861.0,124.7634,124.8261,124.7455,124.8261,7861.0
2020-01-06 14:20:00,139.35,139.5,139.35,139.48,12241.0,124.8082,124.9426,124.8082,124.9246,12241.0
2020-01-06 14:25:00,139.5,139.53,139.47,139.53,6470.0,124.9426,124.9694,124.9157,124.9694,6470.0
2020-01-06 14:30:00,139.54,139.54,139.4,139.5,16815.0,124.9784,124.9784,124.853,124.9426,16815.0
2020-01-06 14:35:00,139.51,139.56,139.45,139.55,34262.0,124.9515,124.9963,124.8978,124.9873,34262.0
2020-01-06 14:40:00,139.52,139.57,139.5,139.55,28616.0,124.9605,125.0053,124.9426,124.9873,28616.0
2020-01-06 14:45:00,139.55,139.57,139.5,139.52,5055.0,124.9873,125.0053,124.9426,124.9605,5055.0
2020-01-06 14:50:00,139.52,139.69,139.5,139.67,67229.0,124.9605,125.1127,124.9426,125.0948,67229.0
2020-01-06 14:55:00,139.68,139.71,139.57,139.61,15265.0,125.1038,125.1306,125.0053,125.0411,15265.0
2020-01-06 15:00:00,139.64,139.68,139.59,139.65,7637.0,125.0679,125.1038,125.0232,125.0769,7637.0
2020-01-06 15:05:00,139.65,139.88,139.64,139.87,117910.0,125.0769,125.2829,125.0679,125.2739,117910.0
2020-01-06 15:10:00,139.85,139.94,139.79,139.87,17700.0,125.256,125.3366,125.2023,125.2739,17700.0
2020-01-06 15:15:00,139.85,139.92,139.78,139.82,108442.0,125.256,125.3187,125.1933,125.2292,108442.0
2020-01-06 15:20:00,139.82,139.89,139.81,139.86,30403.0,125.2292,125.2919,125.2202,125.265,30403.0
2020-01-06 15:25:00,139.86,139.86,139.78,139.79,44384.0,125.265,125.265,125.1933,125.2023,44384.0
2020-01-06 15:30:00,139.77,139.77,139.69,139.73,19443.0,125.1844,125.1844,125.1127,125.1486,19443.0
2020-01-06 15:35:00,139.73,139.85,139.72,139.83,39085.0,125.1486,125.256,125.1396,125.2381,39085.0
2020-01-06 15:40:00,139.83,139.87,139.71,139.75,39899.0,125.2381,125.2739,125.1306,125.1665,39899.0
2020-01-06 15:45:00,139.75,140.03,139.75,139.92,88009.0,125.1665,125.4172,125.1665,125.3187,88009.0
2020-01-06 15:50:00,139.94,140.04,139.86,139.97,80243.0,125.3366,125.4262,125.265,125.3635,80243.0
2020-01-06 15:55:00,139.98,140.35,139.96,140.35,231082.0,125.3725,125.7039,125.3546,125.7039,231082.0
2020-01-07 09:30:00,139.66,140.0,138.9,139.25,114432.0,125.0859,125.3904,124.4052,124.7186,114432.0
2020-01-07 09:35:00,139.33,139.88,139.19,139.58,24569.0,124.7903,125.2829,124.6649,125.0142,24569.0
2020-01-07 09:40:00,139.57,139.58,139.35,139.5,17748.0,125.0053,125.0142,124.8082,124.9426,17748.0
2020-01-07 09:45:00,139.43,139.53,139.3,139.44,27083.0,124.8799,124.9694,124.7634,124.8888,27083.0
2020-01-07 09:50:00,139.43,139.47,139.26,139.33,24620.0,124.8799,124.9157,124.7276,124.7903,24620.0
2020-01-07 09:55:00,139.34,139.38,139.15,139.25,52362.0,124.7993,124.8351,124.6291,124.7186,52362.0
2020-01-07 10:00:00,139.3,139.5,139.13,139.47,45937.0,124.7634,124.9426,124.6112,124.9157,45937.0
2020-01-07 10:05:00,139.46,139.59,139.36,139.48,56054.0,124.9067,125.0232,124.8172,124.9246,56054.0
2020-01-07 10:10:00,139.47,139.53,139.3,139.45,45089.0,124.9157,124.9694,124.7634,124.8978,45089.0
2020-01-07 10:15:00,139.47,139.54,139.37,139.53,34883.0,124.9157,124.9784,124.8261,124.9694,34883.0
2020-01-07 10:20:00,139.53,139.57,139.46,139.56,28522.0,124.9694,125.0053,124.9067,124.9963,28522.0
2020-01-07 10:25:00,139.56,139.56,139.17,139.39,34069.0,124.9963,124.9963,124.647,124.844,34069.0
2020-01-07 10:30:00,139.36,139.4,139.11,139.24,51760.0,124.8172,124.853,124.5933,124.7097,51760.0
2020-01-07 10:35:00,139.26,139.26,139.1,139.18,74377.0,124.7276,124.7276,124.5843,124.6559,74377.0
2020-01-07 10:40:00,139.17,139.21,138.98,139.0,29909.0,124.647,124.6828,124.4768,124.4947,29909.0
2020-01-07 10:45:00,139.03,139.14,138.84,138.86,26212.0,124.5216,124.6201,124.3514,124.3693,26212.0
2020-01-07 10:50:00,138.88,139.14,138.84,139.12,13685.0,124.3873,124.6201,124.3514,124.6022,13685.0
2020-01-07 10:55:00,139.14,139.31,139.09,139.25,89470.0,124.6201,124.7724,124.5753,124.7186,89470.0
2020-01-07 11:00:00,139.25,139.45,139.24,139.37,7018.0,124.7186,124.8978,124.7097,124.8261,7018.0
2020-01-07 11:05:00,139.41,139.42,139.25,139.25,6194.0,124.8619,124.8709,124.7186,124.7186,6194.0
2020-01-07 11:10:00,139.27,139.38,139.25,139.32,9454.0,124.7366,124.8351,124.7186,124.7813,9454.0
2020-01-07 11:15:00,139.34,139.38,139.2,139.22,35218.0,124.7993,124.8351,124.6739,124.6918,35218.0
2020-01-07 11:20:00,139.22,139.41,139.22,139.41,16655.0,124.6918,124.8619,124.6918,124.8619,16655.0
2020-01-07 11:25:00,139.42,139.46,139.31,139.35,13518.0,124.8709,124.9067,124.7724,124.8082,13518.0
2020-01-07 11:30:00,139.35,139.41,139.26,139.29,19194.0,124.8082,124.8619,124.7276,124.7545,19194.0
2020-01-07 11:35:00,139.3,139.33,139.23,139.25,15297.0,124.7634,124.7903,124.7007,124.7186,15297.0
2020-01-07 11:40:00,139.24,139.25,139.17,139.19,23563.0,124.7097,124.7186,124.647,124.6649,23563.0
2020-01-07 11:45:00,139.18,139.24,139.14,139.18,18667.0,124.6559,124.7097,124.6201,124.6559,18667.0
2020-01-07 11:50:00,139.18,139.32,139.18,139.31,34287.0,124.6559,124.7813,124.6559,124.7724,34287.0
2020-01-07 11:55:00,139.3,139.34,139.24,139.29,24631.0,124.7634,124.7993,124.7097,124.7545,24631.0
2020-01-07 12:00:00,139.3,139.33,139.05,139.06,19012.0,124.7634,124.7903,124.5395,124.5485,19012.0
2020-01-07 12:05:00,139.07,139.17,139.03,139.09,17262.0,124.5574,124.647,124.5216,124.5753,17262.0
2020-01-07 12:10:00,139.09,139.2,139.0,139.18,17459.0,124.5753,124.6739,124.4947,124.6559,17459.0
2020-01-07 12:15:00,139.18,139.28,139.18,139.22,11374.0,124.6559,124.7455,124.6559,124.6918,11374.0
2020-01-07 12:20:00,139.22,139.27,139.19,139.24,11152.0,124.6918,124.7366,124.6649,124.7097,11152.0
2020-01-07 12:25:00,139.24,139.31,139.22,139.28,10105.0,124.7097,124.7724,124.6918,124.7455,10105.0
2020-01-07 12:30:00,139.28,139.35,139.26,139.28,10498.0,124.7455,124.8082,124.7276,124.7455,10498.0
2020-01-07 12:35:00,139.31,139.33,139.23,139.23,7742.0,124.7724,124.7903,124.7007,124.7007,7742.0
2020-01-07 12:40:00,139.23,139.26,139.15,139.19,7169.0,124.7007,124.7276,124.6291,124.6649,7169.0
2020-01-07 12:45:00,139.19,139.21,139.08,139.12,10745.0,124.6649,124.6828,124.5664,124.6022,10745.0
2020-01-07 12:50:00,139.12,139.21,139.11,139.16,9010.0,124.6022,124.6828,124.5933,124.638,9010.0
2020-01-07 12:55:00,139.19,139.21,139.12,139.17,10177.0,124.6649,124.6828,124.6022,124.647,10177.0
2020-01-07 13:00:00,139.17,139.18,139.12,139.18,7850.0,124.647,124.6559,124.6022,124.6559,7850.0
2020-01-07 13:05:00,139.18,139.21,139.13,139.18,7017.0,124.6559,124.6828,124.6112,124.6559,7017.0
2020-01-07 13:10:00,139.18,139.29,139.18,139.25,10805.0,124.6559,124.7545,124.6559,124.7186,10805.0
2020-01-07 13:15:00,139.25,139.25,139.11,139.13,13121.0,124.7186,124.7186,124.5933,124.6112,13121.0
2020-01-07 13:20:00,139.12,139.13,139.04,139.06,8868.0,124.6022,124.6112,124.5306,124.5485,8868.0
2020-01-07 13:25:00,139.04,139.08,139.0,139.06,8511.0,124.5306,124.5664,124.4947,124.5485,8511.0
2020-01-07 13:30:00,139.06,139.26,139.06,139.26,12489.0,124.5485,124.7276,124.5485,124.7276,12489.0
2020-01-07 13:35:00,139.27,139.32,139.25,139.28,8333.0,124.7366,124.7813,124.7186,124.7455,8333.0
2020-01-07 13:40:00,139.28,139.3,139.24,139.25,7974.0,124.7455,124.7634,124.7097,124.7186,7974.0
2020-01-07 13:45:00,139.23,139.3,139.23,139.28,12433.0,124.7007,124.7634,124.7007,124.7455,12433.0
2020-01-07 13:50:00,139.23,139.23,139.18,139.19,6410.0,124.7007,124.7007,124.6559,124.6649,6410.0
2020-01-07 13:55:00,139.2,139.26,139.2,139.24,9020.0,124.6739,124.7276,124.6739,124.7097,9020.0
2020-01-07 14:00:00,139.24,139.26,139.16,139.21,10109.0,124.7097,124.7276,124.638,124.6828,10109.0
2020-01-07 14:05:00,139.2,139.21,139.14,139.18,10651.0,124.6739,124.6828,124.6201,124.6559,10651.0
2020-01-07 14:10:00,139.17,139.17,138.95,138.95,8075.0,124.647,124.647,124.45,124.45,8075.0
2020-01-07 14:15:00,138.94,138.95,138.78,138.81,10718.0,124.441,124.45,124.2977,124.3246,10718.0
2020-01-07 14:20:00,138.81,138.82,138.72,138.72,8739.0,124.3246,124.3335,124.244,124.244,8739.0
2020-01-07 14:25:00,138.72,138.78,138.65,138.67,12946.0,124.244,124.2977,124.1813,124.1992,12946.0
2020-01-07 14:30:00,138.67,138.77,138.59,138.75,37862.0,124.1992,124.2887,124.1275,124.2708,37862.0
2020-01-07 14:35:00,138.75,138.78,138.63,138.64,8414.0,124.2708,124.2977,124.1633,124.1723,8414.0
2020-01-07 14:40:00,138.64,138.66,138.57,138.64,12148.0,124.1723,124.1902,124.1096,124.1723,12148.0
2020-01-07 14:45:00,138.64,138.67,138.57,138.57,9735.0,124.1723,124.1992,124.1096,124.1096,9735.0
2020-01-07 14:50:00,138.59,138.62,138.46,138.56,64221.0,124.1275,124.1544,124.0111,124.1006,64221.0
2020-01-07 14:55:00,138.56,138.57,138.43,138.47,17553.0,124.1006,124.1096,123.9842,124.02,17553.0
2020-01-07 15:00:00,138.47,138.6,138.45,138.59,22212.0,124.02,124.1365,124.0021,124.1275,22212.0
2020-01-07 15:05:00,138.59,138.73,138.58,138.69,30507.0,124.1275,124.2529,124.1186,124.2171,30507.0
2020-01-07 15:10:00,138.68,138.74,138.65,138.68,21366.0,124.2081,124.2619,124.1813,124.2081,21366.0
2020-01-07 15:15:00,138.67,138.67,138.55,138.56,21248.0,124.1992,124.1992,124.0917,124.1006,21248.0
2020-01-07 15:20:00,138.55,138.57,138.44,138.46,36720.0,124.0917,124.1096,123.9932,124.0111,36720.0
2020-01-07 15:25:00,138.46,138.5,138.45,138.46,19010.0,124.0111,124.0469,124.0021,124.0111,19010.0
2020-01-07 15:30:00,138.46,138.48,138.4,138.46,37889.0,124.0111,124.029,123.9573,124.0111,37889.0
2020-01-07 15:35:00,138.46,138.46,138.42,138.43,17631.0,124.0111,124.0111,123.9753,123.9842,17631.0
2020-01-07 15:40:00,138.44,138.62,138.43,138.6,55080.0,123.9932,124.1544,123.9842,124.1365,55080.0
2020-01-07 15:45:00,138.61,138.63,138.49,138.54,42676.0,124.1454,124.1633,124.038,124.0827,42676.0
2020-01-07 15:50:00,138.54,138.55,138.29,138.3,89135.0,124.0827,124.0917,123.8588,123.8678,89135.0
2020-01-07 15:55:00,138.3,138.31,138.1,138.19,232670.0,123.8678,123.8767,123.6887,123.7693,232670.0
2020-01-08 09:30:00,138.79,139.65,138.56,139.19,44270.0,124.3066,125.0769,124.1006,124.6649,44270.0
2020-01-08 09:35:00,139.3,139.46,139.11,139.32,14208.0,124.7634,124.9067,124.5933,124.7813,14208.0
2020-01-08 09:40:00,139.36,139.42,139.06,139.2,5948.0,124.8172,124.8709,124.5485,124.6739,5948.0
2020-01-08 09:45:00,139.16,139.26,139.07,139.23,6454.0,124.638,124.7276,124.5574,124.7007,6454.0
2020-01-08 09:50:00,139.17,139.58,139.17,139.56,17511.0,124.647,125.0142,124.647,124.9963,17511.0
2020-01-08 09:55:00,139.62,139.75,139.38,139.41,55295.0,125.05,125.1665,124.8351,124.8619,55295.0
2020-01-08 10:00:00,139.42,139.46,139.25,139.31,20137.0,124.8709,124.9067,124.7186,124.7724,20137.0
2020-01-08 10:05:00,139.34,139.42,139.16,139.16,7505.0,124.7993,124.8709,124.638,124.638,7505.0
2020-01-08 10:10:00,139.2,139.28,139.17,139.22,18471.0,124.6739,124.7455,124.647,124.6918,18471.0
2020-01-08 10:15:00,139.2,139.31,139.2,139.25,9735.0,124.6739,124.7724,124.6739,124.7186,9735.0
2020-01-08 10:20:00,139.24,139.27,139.18,139.24,13455.0,124.7097,124.7366,124.6559,124.7097,13455.0
2020-01-08 10:25:00,139.24,139.26,139.07,139.07,14768.0,124.7097,124.7276,124.5574,124.5574,14768.0
2020-01-08 10:30:00,139.09,139.22,139.0,139.0,7623.0,124.5753,124.6918,124.4947,124.4947,7623.0
2020-01-08 10:35:00,139.04,139.28,138.95,139.28,7571.0,124.5306,124.7455,124.45,124.7455,7571.0
2020-01-08 10:40:00,139.27,139.27,139.13,139.22,5094.0,124.7366,124.7366,124.6112,124.6918,5094.0
2020-01-08 10:45:00,139.21,139.21,138.9,138.93,11777.0,124.6828,124.6828,124.4052,124.432,11777.0
2020-01-08 10:50:00,138.94,139.08,138.94,139.04,12310.0,124.441,124.5664,124.441,124.5306,12310.0
2020-01-08 10:55:00,139.06,139.08,139.0,139.04,11715.0,124.5485,124.5664,124.4947,124.5306,11715.0
2020-01-08 11:00:00,139.01,139.02,138.86,138.96,55711.0,124.5037,124.5126,124.3693,124.4589,55711.0
2020-01-08 11:05:00,138.93,139.02,138.91,138.99,26425.0,124.432,124.5126,124.4141,124.4858,26425.0
2020-01-08 11:10:00,138.98,139.17,138.95,139.12,15493.0,124.4768,124.647,124.45,124.6022,15493.0
2020-01-08 11:15:00,139.12,139.15,139.04,139.13,6420.0,124.6022,124.6291,124.5306,124.6112,6420.0
2020-01-08 11:20:00,139.14,139.18,139.12,139.18,6854.0,124.6201,124.6559,124.6022,124.6559,6854.0
2020-01-08 11:25:00,139.17,139.46,139.07,139.32,18286.0,124.647,124.9067,124.5574,124.7813,18286.0
2020-01-08 11:30:00,139.3,139.33,139.06,139.33,19630.0,124.7634,124.7903,124.5485,124.7903,19630.0
2020-01-08 11:35:00,139.29,139.45,139.25,139.28,43129.0,124.7545,124.8978,124.7186,124.7455,43129.0
2020-01-08 11:40:00,139.3,139.63,139.28,139.63,67192.0,124.7634,125.059,124.7455,125.059,67192.0
2020-01-08 11:45:00,139.66,139.76,139.61,139.75,7855.0,125.0859,125.1754,125.0411,125.1665,7855.0
2020-01-08 11:50:00,139.71,139.72,139.62,139.7,7875.0,125.1306,125.1396,125.05,125.1217,7875.0
2020-01-08 11:55:00,139.67,139.69,139.54,139.61,7390.0,125.0948,125.1127,124.9784,125.0411,7390.0
2020-01-08 12:00:00,139.61,139.63,139.53,139.54,9824.0,125.0411,125.059,124.9694,124.9784,9824.0
2020-01-08 12:05:00,139.57,139.6,139.52,139.56,9040.0,125.0053,125.0321,124.9605,124.9963,9040.0
2020-01-08 12:10:00,139.54,139.6,139.48,139.54,11464.0,124.9784,125.0321,124.9246,124.9784,11464.0
2020-01-08 12:15:00,139.57,139.62,139.52,139.55,4350.0,125.0053,125.05,124.9605,124.9873,4350.0
2020-01-08 12:20:00,139.57,139.64,139.5,139.58,5466.0,125.0053,125.0679,124.9426,125.0142,5466.0
2020-01-08 12:25:00,139.61,139.66,139.59,139.59,9543.0,125.0411,125.0859,125.0232,125.0232,9543.0
2020-01-08 12:30:00,139.62,139.64,139.56,139.57,12289.0,125.05,125.0679,124.9963,125.0053,12289.0
2020-01-08 12:35:00,139.59,139.59,139.47,139.53,6807.0,125.0232,125.0232,124.9157,124.9694,6807.0
2020-01-08 12:40:00,139.53,139.53,139.42,139.47,16581.0,124.9694,124.9694,124.8709,124.9157,16581.0
2020-01-08 12:45:00,139.47,139.48,139.35,139.4,16061.0,124.9157,124.9246,124.8082,124.853,16061.0
2020-01-08 12:50:00,139.4,139.45,139.32,139.39,19251.0,124.853,124.8978,124.7813,124.844,19251.0
2020-01-08 12:55:00,139.39,139.48,139.39,139.44,9807.0,124.844,124.9246,124.844,124.8888,9807.0
2020-01-08 13:00:00,139.44,139.51,139.38,139.44,14232.0,124.8888,124.9515,124.8351,124.8888,14232.0
2020-01-08 13:05:00,139.45,139.48,139.42,139.47,7624.0,124.8978,124.9246,124.8709,124.9157,7624.0
2020-01-08 13:10:00,139.45,139.46,139.39,139.45,8789.0,124.8978,124.9067,124.844,124.8978,8789.0
2020-01-08 13:15:00,139.45,139.46,139.35,139.42,7286.0,124.8978,124.9067,124.8082,124.8709,7286.0
2020-01-08 13:20:00,139.4,139.46,139.36,139.46,9712.0,124.853,124.9067,124.8172,124.9067,9712.0
2020-01-08 13:25:00,139.44,139.46,139.37,139.38,11669.0,124.8888,124.9067,124.8261,124.8351,11669.0
2020-01-08 13:30:00,139.36,139.43,139.35,139.43,8161.0,124.8172,124.8799,124.8082,124.8799,8161.0
2020-01-08 13:35:00,139.42,139.49,139.4,139.42,13987.0,124.8709,124.9336,124.853,124.8709,13987.0
2020-01-08 13:40:00,139.42,139.43,139.28,139.33,48175.0,124.8709,124.8799,124.7455,124.7903,48175.0
2020-01-08 13:45:00,139.34,139.59,139.31,139.53,43180.0,124.7993,125.0232,124.7724,124.9694,43180.0
2020-01-08 13:50:00,139.53,139.66,139.47,139.56,55329.0,124.9694,125.0859,124.9157,124.9963,55329.0
2020-01-08 13:55:00,139.58,139.62,139.56,139.59,14096.0,125.0142,125.05,124.9963,125.0232,14096.0
2020-01-08 14:00:00,139.63,139.74,139.61,139.72,24456.0,125.059,125.1575,125.0411,125.1396,24456.0
2020-01-08 14:05:00,139.77,139.85,139.75,139.77,20212.0,125.1844,125.256,125.1665,125.1844,20212.0
2020-01-08 14:10:00,139.77,139.87,139.76,139.79,11608.0,125.1844,125.2739,125.1754,125.2023,11608.0
2020-01-08 14:15:00,139.8,139.92,139.78,139.92,8618.0,125.2112,125.3187,125.1933,125.3187,8618.0
2020-01-08 14:20:00,139.89,139.98,139.86,139.87,17978.0,125.2919,125.3725,125.265,125.2739,17978.0
2020-01-08 14:25:00,139.89,139.98,139.85,139.88,40356.0,125.2919,125.3725,125.256,125.2829,40356.0
2020-01-08 14:30:00,139.89,139.89,139.72,139.77,10625.0,125.2919,125.2919,125.1396,125.1844,10625.0
2020-01-08 14:35:00,139.76,139.9,139.72,139.9,21533.0,125.1754,125.3008,125.1396,125.3008,21533.0
2020-01-08 14:40:00,139.91,139.98,139.91,139.95,7833.0,125.3098,125.3725,125.3098,125.3456,7833.0
2020-01-08 14:45:00,139.98,140.04,139.95,140.04,18731.0,125.3725,125.4262,125.3456,125.4262,18731.0
2020-01-08 14:50:00,140.03,140.11,140.0,140.01,9281.0,125.4172,125.4889,125.3904,125.3993,9281.0
2020-01-08 14:55:00,140.0,140.12,139.99,140.12,9438.0,125.3904,125.4979,125.3814,125.4979,9438.0
2020-01-08 15:00:00,140.11,140.23,140.1,140.18,28141.0,125.4889,125.5964,125.4799,125.5516,28141.0
2020-01-08 15:05:00,140.19,140.23,140.15,140.23,10859.0,125.5606,125.5964,125.5247,125.5964,10859.0
2020-01-08 15:10:00,140.25,140.34,140.22,140.3,16913.0,125.6143,125.6949,125.5874,125.6591,16913.0
2020-01-08 15:15:00,140.3,140.32,140.22,140.25,17237.0,125.6591,125.677,125.5874,125.6143,17237.0
2020-01-08 15:20:00,140.25,140.34,140.2,140.26,28737.0,125.6143,125.6949,125.5695,125.6232,28737.0
2020-01-08 15:25:00,140.26,140.37,140.25,140.37,19775.0,125.6232,125.7218,125.6143,125.7218,19775.0
2020-01-08 15:30:00,140.35,140.57,140.34,140.51,179840.0,125.7039,125.9009,125.6949,125.8472,179840.0
2020-01-08 15:35:00,140.52,140.62,140.41,140.55,60326.0,125.8561,125.9457,125.7576,125.883,60326.0
2020-01-08 15:40:00,140.52,140.62,140.47,140.6,108031.0,125.8561,125.9457,125.8113,125.9278,108031.0
2020-01-08 15:45:00,140.6,140.75,140.39,140.45,196451.0,125.9278,126.0621,125.7397,125.7934,196451.0
2020-01-08 15:50:00,140.42,140.57,140.16,140.25,238377.0,125.7665,125.9009,125.5337,125.6143,238377.0
2020-01-08 15:55:00,140.23,140.27,140.02,140.23,187331.0,125.5964,125.6322,125.4083,125.5964,187331.0
2020-01-09 09:30:00,140.99,141.63,140.52,141.37,34118.0,126.2771,126.8503,125.8561,126.6174,34118.0
2020-01-09 09:35:00,141.55,142.25,141.55,142.01,41296.0,126.7786,127.4056,126.7786,127.1906,41296.0
2020-01-09 09:40:00,142.09,142.2,141.48,141.55,51263.0,127.2623,127.3608,126.7159,126.7786,51263.0
2020-01-09 09:45:00,141.55,141.65,141.45,141.58,20894.0,126.7786,126.8682,126.6891,126.8055,20894.0
2020-01-09 09:50:00,141.55,141.65,141.45,141.64,17110.0,126.7786,126.8682,126.6891,126.8592,17110.0
2020-01-09 09:55:00,141.67,141.99,141.61,141.72,18708.0,126.8861,127.1727,126.8324,126.9309,18708.0
2020-01-09 10:00:00,141.73,142.02,141.73,141.9,34409.0,126.9398,127.1996,126.9398,127.0921,34409.0
2020-01-09 10:05:00,141.93,142.0,141.72,141.73,12558.0,127.119,127.1817,126.9309,126.9398,12558.0
2020-01-09 10:10:00,141.72,141.75,141.49,141.53,18033.0,126.9309,126.9578,126.7249,126.7607,18033.0
2020-01-09 10:15:00,141.51,141.77,141.48,141.76,12858.0,126.7428,126.9757,126.7159,126.9667,12858.0
2020-01-09 10:20:00,141.78,141.85,141.7,141.82,21091.0,126.9846,127.0473,126.913,127.0205,21091.0
2020-01-09 10:25:00,141.83,141.92,141.76,141.76,9219.0,127.0294,127.11,126.9667,126.9667,9219.0
2020-01-09 10:30:00,141.71,141.91,141.71,141.91,10620.0,126.9219,127.1011,126.9219,127.1011,10620.0
2020-01-09 10:35:00,141.91,142.07,141.85,142.04,15356.0,127.1011,127.2444,127.0473,127.2175,15356.0
2020-01-09 10:40:00,142.06,142.24,142.05,142.15,22674.0,127.2354,127.3966,127.2265,127.316,22674.0
2020-01-09 10:45:00,142.17,142.4,142.07,142.4,27691.0,127.3339,127.5399,127.2444,127.5399,27691.0
2020-01-09 10:50:00,142.37,142.54,142.29,142.32,23292.0,127.5131,127.6653,127.4414,127.4683,23292.0
2020-01-09 10:55:00,142.33,142.43,142.16,142.35,47629.0,127.4772,127.5668,127.325,127.4951,47629.0
2020-01-09 11:00:00,142.35,142.48,142.31,142.48,16781.0,127.4951,127.6116,127.4593,127.6116,16781.0
2020-01-09 11:05:00,142.48,142.68,142.41,142.41,73126.0,127.6116,127.7907,127.5489,127.5489,73126.0
2020-01-09 11:10:00,142.46,142.68,142.41,142.58,49636.0,127.5937,127.7907,127.5489,127.7011,49636.0
2020-01-09 11:15:00,142.56,142.74,142.44,142.74,14343.0,127.6832,127.8444,127.5758,127.8444,14343.0
2020-01-09 11:20:00,142.74,142.77,142.46,142.46,51402.0,127.8444,127.8713,127.5937,127.5937,51402.0
2020-01-09 11:25:00,142.48,142.52,142.42,142.42,27970.0,127.6116,127.6474,127.5578,127.5578,27970.0
2020-01-09 11:30:00,142.42,142.47,142.28,142.44,17708.0,127.5578,127.6026,127.4325,127.5758,17708.0
2020-01-09 11:35:00,142.47,142.55,142.42,142.46,17564.0,127.6026,127.6743,127.5578,127.5937,17564.0
2020-01-09 11:40:00,142.46,142.57,142.44,142.44,8852.0,127.5937,127.6922,127.5758,127.5758,8852.0
2020-01-09 11:45:00,142.44,142.51,142.44,142.5,14342.0,127.5758,127.6384,127.5758,127.6295,14342.0
2020-01-09 11:50:00,142.5,142.6,142.46,142.46,27568.0,127.6295,127.7191,127.5937,127.5937,27568.0
2020-01-09 11:55:00,142.46,142.66,142.45,142.59,26098.0,127.5937,127.7728,127.5847,127.7101,26098.0
2020-01-09 12:00:00,142.59,142.64,142.5,142.52,31105.0,127.7101,127.7549,127.6295,127.6474,31105.0
2020-01-09 12:05:00,142.52,142.59,142.5,142.52,14617.0,127.6474,127.7101,127.6295,127.6474,14617.0
2020-01-09 12:10:00,142.53,142.58,142.47,142.53,16228.0,127.6564,127.7011,127.6026,127.6564,16228.0
2020-01-09 12:15:00,142.52,142.61,142.48,142.61,14240.0,127.6474,127.728,127.6116,127.728,14240.0
2020-01-09 12:20:00,142.61,142.61,142.49,142.51,23713.0,127.728,127.728,127.6205,127.6384,23713.0
2020-01-09 12:25:00,142.51,142.57,142.49,142.56,10755.0,127.6384,127.6922,127.6205,127.6832,10755.0
2020-01-09 12:30:00,142.55,142.64,142.46,142.46,23731.0,127.6743,127.7549,127.5937,127.5937,23731.0
2020-01-09 12:35:00,142.45,142.57,142.45,142.53,11099.0,127.5847,127.6922,127.5847,127.6564,11099.0
2020-01-09 12:40:00,142.53,142.54,142.38,142.5,15908.0,127.6564,127.6653,127.522,127.6295,15908.0
2020-01-09 12:45:00,142.51,142.65,142.51,142.64,17850.0,127.6384,127.7638,127.6384,127.7549,17850.0
2020-01-09 12:50:00,142.63,142.71,142.56,142.66,27529.0,127.7459,127.8176,127.6832,127.7728,27529.0
2020-01-09 12:55:00,142.69,142.75,142.62,142.67,50663.0,127.7997,127.8534,127.737,127.7818,50663.0
2020-01-09 13:00:00,142.65,142.69,142.58,142.66,40893.0,127.7638,127.7997,127.7011,127.7728,40893.0
2020-01-09 13:05:00,142.67,142.69,142.64,142.66,17495.0,127.7818,127.7997,127.7549,127.7728,17495.0
2020-01-09 13:10:00,142.65,142.68,142.62,142.66,11200.0,127.7638,127.7907,127.737,127.7728,11200.0
2020-01-09 13:15:00,142.66,142.69,142.53,142.57,28552.0,127.7728,127.7997,127.6564,127.6922,28552.0
2020-01-09 13:20:00,142.59,142.66,142.56,142.62,12919.0,127.7101,127.7728,127.6832,127.737,12919.0
2020-01-09 13:25:00,142.65,142.69,142.63,142.66,11516.0,127.7638,127.7997,127.7459,127.7728,11516.0
2020-01-09 13:30:00,142.65,142.83,142.64,142.8,54000.0,127.7638,127.9251,127.7549,127.8982,54000.0
2020-01-09 13:35:00,142.8,142.81,142.66,142.67,23909.0,127.8982,127.9071,127.7728,127.7818,23909.0
2020-01-09 13:40:00,142.67,142.8,142.57,142.76,97294.0,127.7818,127.8982,127.6922,127.8624,97294.0
2020-01-09 13:45:00,142.77,142.87,142.75,142.86,8893.0,127.8713,127.9609,127.8534,127.9519,8893.0
2020-01-09 13:50:00,142.87,142.89,142.76,142.78,12669.0,127.9609,127.9788,127.8624,127.8803,12669.0
2020-01-09 13:55:00,142.79,142.81,142.74,142.78,7715.0,127.8892,127.9071,127.8444,127.8803,7715.0
2020-01-09 14:00:00,142.78,142.84,142.75,142.81,12422.0,127.8803,127.934,127.8534,127.9071,12422.0
2020-01-09 14:05:00,142.82,142.85,142.76,142.83,8040.0,127.9161,127.943,127.8624,127.9251,8040.0
2020-01-09 14:10:00,142.83,142.84,142.74,142.83,9763.0,127.9251,127.934,127.8444,127.9251,9763.0
2020-01-09 14:15:00,142.83,142.94,142.83,142.9,10966.0,127.9251,128.0236,127.9251,127.9878,10966.0
2020-01-09 14:20:00,142.89,142.9,142.82,142.88,10025.0,127.9788,127.9878,127.9161,127.9698,10025.0
2020-01-09 14:25:00,142.88,142.9,142.85,142.89,10828.0,127.9698,127.9878,127.943,127.9788,10828.0
2020-01-09 14:30:00,142.89,142.94,142.81,142.84,37872.0,127.9788,128.0236,127.9071,127.934,37872.0
2020-01-09 14:35:00,142.86,142.94,142.86,142.92,12713.0,127.9519,128.0236,127.9519,128.0057,12713.0
2020-01-09 14:40:00,142.92,143.05,142.89,143.0,11527.0,128.0057,128.1221,127.9788,128.0773,11527.0
2020-01-09 14:45:00,143.01,143.01,142.86,142.92,11244.0,128.0863,128.0863,127.9519,128.0057,11244.0
2020-01-09 14:50:00,142.92,142.92,142.74,142.77,12746.0,128.0057,128.0057,127.8444,127.8713,12746.0
2020-01-09 14:55:00,142.76,142.76,142.62,142.65,26364.0,127.8624,127.8624,127.737,127.7638,26364.0
2020-01-09 15:00:00,142.63,142.66,142.57,142.58,18026.0,127.7459,127.7728,127.6922,127.7011,18026.0
2020-01-09 15:05:00,142.57,142.63,142.51,142.55,37688.0,127.6922,127.7459,127.6384,127.6743,37688.0
2020-01-09 15:10:00,142.56,142.63,142.51,142.61,12014.0,127.6832,127.7459,127.6384,127.728,12014.0
2020-01-09 15:15:00,142.6,142.62,142.56,142.61,17708.0,127.7191,127.737,127.6832,127.728,17708.0
2020-01-09 15:20:00,142.62,142.64,142.53,142.54,27612.0,127.737,127.7549,127.6564,127.6653,27612.0
2020-01-09 15:25:00,142.55,142.64,142.52,142.64,33422.0,127.6743,127.7549,127.6474,127.7549,33422.0
2020-01-09 15:30:00,142.65,142.77,142.65,142.75,16166.0,127.7638,127.8713,127.7638,127.8534,16166.0
2020-01-09 15:35:00,142.73,142.74,142.6,142.69,34839.0,127.8355,127.8444,127.7191,127.7997,34839.0
2020-01-09 15:40:00,142.7,142.72,142.62,142.69,25243.0,127.8086,127.8265,127.737,127.7997,25243.0
2020-01-09 15:45:00,142.71,142.74,142.61,142.63,32394.0,127.8176,127.8444,127.728,127.7459,32394.0
2020-01-09 15:50:00,142.64,142.81,142.6,142.81,53310.0,127.7549,127.9071,127.7191,127.9071,53310.0
2020-01-09 15:55:00,142.81,143.02,142.78,142.85,132290.0,127.9071,128.0952,127.8803,127.943,132290.0
2020-01-10 09:30:00,143.38,143.91,142.86,142.94,28966.0,128.4177,128.8924,127.9519,128.0236,28966.0
2020-01-10 09:35:00,143.04,143.04,142.43,142.61,20667.0,128.1131,128.1131,127.5668,127.728,20667.0
2020-01-10 09:40:00,142.61,142.85,142.24,142.6,31075.0,127.728,127.943,127.3966,127.7191,31075.0
2020-01-10 09:45:00,142.7,142.72,142.42,142.69,17874.0,127.8086,127.8265,127.5578,127.7997,17874.0
2020-01-10 09:50:00,142.7,142.83,142.62,142.71,18539.0,127.8086,127.9251,127.737,127.8176,18539.0
2020-01-10 09:55:00,142.73,142.73,142.32,142.35,11457.0,127.8355,127.8355,127.4683,127.4951,11457.0
2020-01-10 10:00:00,142.38,142.76,142.28,142.71,20782.0,127.522,127.8624,127.4325,127.8176,20782.0
2020-01-10 10:05:00,142.73,142.77,142.63,142.68,10456.0,127.8355,127.8713,127.7459,127.7907,10456.0
2020-01-10 10:10:00,142.67,142.67,142.11,142.22,30812.0,127.7818,127.7818,127.2802,127.3787,30812.0
2020-01-10 10:15:00,142.22,142.23,142.03,142.03,32804.0,127.3787,127.3877,127.2085,127.2085,32804.0
2020-01-10 10:20:00,142.04,142.07,141.94,142.02,27888.0,127.2175,127.2444,127.1279,127.1996,27888.0
2020-01-10 10:25:00,142.04,142.1,141.91,142.07,45732.0,127.2175,127.2712,127.1011,127.2444,45732.0
2020-01-10 10:30:00,142.06,142.3,142.02,142.27,13898.0,127.2354,127.4504,127.1996,127.4235,13898.0
2020-01-10 10:35:00,142.28,142.34,142.24,142.32,5314.0,127.4325,127.4862,127.3966,127.4683,5314.0
2020-01-10 10:40:00,142.33,142.5,142.29,142.43,21414.0,127.4772,127.6295,127.4414,127.5668,21414.0
2020-01-10 10:45:00,142.43,142.55,142.4,142.43,7832.0,127.5668,127.6743,127.5399,127.5668,7832.0
2020-01-10 10:50:00,142.41,142.42,142.34,142.39,6227.0,127.5489,127.5578,127.4862,127.531,6227.0
2020-01-10 10:55:00,142.36,142.43,142.33,142.34,17332.0,127.5041,127.5668,127.4772,127.4862,17332.0
2020-01-10 11:00:00,142.34,142.37,142.15,142.25,49490.0,127.4862,127.5131,127.316,127.4056,49490.0
2020-01-10 11:05:00,142.25,142.42,142.23,142.34,26483.0,127.4056,127.5578,127.3877,127.4862,26483.0
2020-01-10 11:10:00,142.34,142.36,142.2,142.21,24306.0,127.4862,127.5041,127.3608,127.3698,24306.0
2020-01-10 11:15:00,142.19,142.3,142.15,142.24,5720.0,127.3518,127.4504,127.316,127.3966,5720.0
2020-01-10 11:20:00,142.24,142.33,142.17,142.18,7710.0,127.3966,127.4772,127.3339,127.3429,7710.0
2020-01-10 11:25:00,142.18,142.22,141.95,141.95,19720.0,127.3429,127.3787,127.1369,127.1369,19720.0
2020-01-10 11:30:00,142.0,142.03,141.92,141.93,9352.0,127.1817,127.2085,127.11,127.119,9352.0
2020-01-10 11:35:00,141.94,142.02,141.9,141.95,10146.0,127.1279,127.1996,127.0921,127.1369,10146.0
2020-01-10 11:40:00,141.97,141.98,141.85,141.9,8377.0,127.1548,127.1638,127.0473,127.0921,8377.0
2020-01-10 11:45:00,141.92,141.95,141.86,141.87,6680.0,127.11,127.1369,127.0563,127.0652,6680.0
2020-01-10 11:50:00,141.85,141.86,141.74,141.86,13181.0,127.0473,127.0563,126.9488,127.0563,13181.0
2020-01-10 11:55:00,141.86,141.92,141.81,141.89,8775.0,127.0563,127.11,127.0115,127.0831,8775.0
2020-01-10 12:00:00,141.9,141.97,141.82,141.92,10034.0,127.0921,127.1548,127.0205,127.11,10034.0
2020-01-10 12:05:00,141.96,141.96,141.81,141.81,6459.0,127.1458,127.1458,127.0115,127.0115,6459.0
2020-01-10 12:10:00,141.85,141.94,141.73,141.9,7159.0,127.0473,127.1279,126.9398,127.0921,7159.0
2020-01-10 12:15:00,141.92,141.92,141.75,141.78,8449.0,127.11,127.11,126.9578,126.9846,8449.0
2020-01-10 12:20:00,141.82,141.83,141.73,141.78,9806.0,127.0205,127.0294,126.9398,126.9846,9806.0
2020-01-10 12:25:00,141.78,141.83,141.73,141.8,7086.0,126.9846,127.0294,126.9398,127.0025,7086.0
2020-01-10 12:30:00,141.79,141.81,141.72,141.72,7144.0,126.9936,127.0115,126.9309,126.9309,7144.0
2020-01-10 12:35:00,141.72,141.8,141.68,141.75,10459.0,126.9309,127.0025,126.8951,126.9578,10459.0
2020-01-10 12:40:00,141.76,141.78,141.67,141.69,12502.0,126.9667,126.9846,126.8861,126.904,12502.0
2020-01-10 12:45:00,141.69,141.73,141.64,141.66,11453.0,126.904,126.9398,126.8592,126.8772,11453.0
2020-01-10 12:50:00,141.69,141.74,141.65,141.71,17442.0,126.904,126.9488,126.8682,126.9219,17442.0
2020-01-10 12:55:00,141.7,141.87,141.68,141.84,32599.0,126.913,127.0652,126.8951,127.0384,32599.0
2020-01-10 13:00:00,141.86,141.9,141.83,141.87,34176.0,127.0563,127.0921,127.0294,127.0652,34176.0
2020-01-10 13:05:00,141.87,142.25,141.87,142.24,7096.0,127.0652,127.4056,127.0652,127.3966,7096.0
2020-01-10 13:10:00,142.25,142.36,142.21,142.3,6731.0,127.4056,127.5041,127.3698,127.4504,6731.0
2020-01-10 13:15:00,142.37,142.37,142.22,142.28,10827.0,127.5131,127.5131,127.3787,127.4325,10827.0
2020-01-10 13:20:00,142.28,142.37,142.25,142.36,3131.0,127.4325,127.5131,127.4056,127.5041,3131.0
2020-01-10 13:25:00,142.37,142.37,142.2,142.24,14416.0,127.5131,127.5131,127.3608,127.3966,14416.0
2020-01-10 13:30:00,142.26,142.27,142.13,142.16,6804.0,127.4145,127.4235,127.2981,127.325,6804.0
2020-01-10 13:35:00,142.17,142.22,142.14,142.17,6576.0,127.3339,127.3787,127.3071,127.3339,6576.0
2020-01-10 13:40:00,142.16,142.16,142.04,142.13,8952.0,127.325,127.325,127.2175,127.2981,8952.0
2020-01-10 13:45:00,142.13,142.28,142.13,142.28,5695.0,127.2981,127.4325,127.2981,127.4325,5695.0
2020-01-10 13:50:00,142.28,142.32,142.2,142.2,3899.0,127.4325,127.4683,127.3608,127.3608,3899.0
2020-01-10 13:55:00,142.2,142.3,142.15,142.29,21824.0,127.3608,127.4504,127.316,127.4414,21824.0
2020-01-10 14:00:00,142.31,142.33,142.22,142.22,10299.0,127.4593,127.4772,127.3787,127.3787,10299.0
2020-01-10 14:05:00,142.25,142.26,142.15,142.2,9624.0,127.4056,127.4145,127.316,127.3608,9624.0
2020-01-10 14:10:00,142.19,142.19,142.02,142.03,7715.0,127.3518,127.3518,127.1996,127.2085,7715.0
2020-01-10 14:15:00,142.04,142.14,142.01,142.09,18366.0,127.2175,127.3071,127.1906,127.2623,18366.0
2020-01-10 14:20:00,142.1,142.14,142.03,142.14,12002.0,127.2712,127.3071,127.2085,127.3071,12002.0
2020-01-10 14:25:00,142.12,142.13,142.04,142.06,8266.0,127.2891,127.2981,127.2175,127.2354,8266.0
2020-01-10 14:30:00,142.03,142.06,141.98,141.99,17461.0,127.2085,127.2354,127.1638,127.1727,17461.0
2020-01-10 14:35:00,141.99,142.01,141.93,141.97,10105.0,127.1727,127.1906,127.119,127.1548,10105.0
2020-01-10 14:40:00,141.95,141.95,141.86,141.87,8216.0,127.1369,127.1369,127.0563,127.0652,8216.0
2020-01-10 14:45:00,141.86,141.95,141.84,141.94,9796.0,127.0563,127.1369,127.0384,127.1279,9796.0
2020-01-10 14:50:00,141.93,141.96,141.89,141.92,8311.0,127.119,127.1458,127.0831,127.11,8311.0
2020-01-10 14:55:00,141.93,142.03,141.9,142.03,10574.0,127.119,127.2085,127.0921,127.2085,10574.0
2020-01-10 15:00:00,142.0,142.03,141.88,141.97,9331.0,127.1817,127.2085,127.0742,127.1548,9331.0
2020-01-10 15:05:00,141.96,141.98,141.83,141.85,9161.0,127.1458,127.1638,127.0294,127.0473,9161.0
2020-01-10 15:10:00,141.84,141.93,141.77,141.81,7645.0,127.0384,127.119,126.9757,127.0115,7645.0
2020-01-10 15:15:00,141.8,141.84,141.72,141.77,16597.0,127.0025,127.0384,126.9309,126.9757,16597.0
2020-01-10 15:20:00,141.75,141.81,141.75,141.78,16092.0,126.9578,127.0115,126.9578,126.9846,16092.0
2020-01-10 15:25:00,141.76,141.95,141.76,141.93,10972.0,126.9667,127.1369,126.9667,127.119,10972.0
2020-01-10 15:30:00,141.91,141.91,141.72,141.75,24014.0,127.1011,127.1011,126.9309,126.9578,24014.0
2020-01-10 15:35:00,141.75,141.8,141.63,141.65,26478.0,126.9578,127.0025,126.8503,126.8682,26478.0
2020-01-10 15:40:00,141.66,141.68,141.48,141.63,20732.0,126.8772,126.8951,126.7159,126.8503,20732.0
2020-01-10 15:45:00,141.63,141.76,141.55,141.55,26416.0,126.8503,126.9667,126.7786,126.7786,26416.0
2020-01-10 15:50:00,141.55,141.83,141.54,141.73,53698.0,126.7786,127.0294,126.7697,126.9398,53698.0
2020-01-10 15:55:00,141.73,141.94,141.67,141.94,102477.0,126.9398,127.1279,126.8861,127.1279,102477.0
2020-01-13 09:30:00,142.49,142.49,141.95,142.21,63876.0,127.6205,127.6205,127.1369,127.3698,63876.0
2020-01-13 09:35:00,142.16,142.3,142.02,142.18,58157.0,127.325,127.4504,127.1996,127.3429,58157.0
2020-01-13 09:40:00,142.18,142.27,142.08,142.25,54113.0,127.3429,127.4235,127.2533,127.4056,54113.0
2020-01-13 09:45:00,142.24,142.28,142.05,142.25,75856.0,127.3966,127.4325,127.2265,127.4056,75856.0
2020-01-13 09:50:00,142.33,142.54,142.33,142.36,62608.0,127.4772,127.6653,127.4772,127.5041,62608.0
2020-01-13 09:55:00,142.41,142.72,142.37,142.49,49106.0,127.5489,127.8265,127.5131,127.6205,49106.0
2020-01-13 10:00:00,142.47,142.75,142.32,142.4,43590.0,127.6026,127.8534,127.4683,127.5399,43590.0
2020-01-13 10:05:00,142.45,142.63,142.4,142.63,9478.0,127.5847,127.7459,127.5399,127.7459,9478.0
2020-01-13 10:10:00,142.62,142.63,142.33,142.33,24500.0,127.737,127.7459,127.4772,127.4772,24500.0
2020-01-13 10:15:00,142.36,142.36,142.11,142.12,16307.0,127.5041,127.5041,127.2802,127.2891,16307.0
2020-01-13 10:20:00,142.11,142.24,142.06,142.14,13661.0,127.2802,127.3966,127.2354,127.3071,13661.0
2020-01-13 10:25:00,142.17,142.17,142.08,142.14,14777.0,127.3339,127.3339,127.2533,127.3071,14777.0
2020-01-13 10:30:00,142.15,142.22,142.0,142.15,24102.0,127.316,127.3787,127.1817,127.316,24102.0
2020-01-13 10:35:00,142.2,142.31,142.12,142.17,12013.0,127.3608,127.4593,127.2891,127.3339,12013.0
2020-01-13 10:40:00,142.15,142.32,142.08,142.11,7525.0,127.316,127.4683,127.2533,127.2802,7525.0
2020-01-13 10:45:00,142.11,142.15,142.04,142.11,8944.0,127.2802,127.316,127.2175,127.2802,8944.0
2020-01-13 10:50:00,142.09,142.18,142.01,142.15,10892.0,127.2623,127.3429,127.1906,127.316,10892.0
2020-01-13 10:55:00,142.19,142.27,142.13,142.24,9561.0,127.3518,127.4235,127.2981,127.3966,9561.0
2020-01-13 11:00:00,142.24,142.24,142.06,142.06,11469.0,127.3966,127.3966,127.2354,127.2354,11469.0
2020-01-13 11:05:00,142.06,142.15,142.02,142.04,27422.0,127.2354,127.316,127.1996,127.2175,27422.0
2020-01-13 11:10:00,142.01,142.15,142.01,142.04,12967.0,127.1906,127.316,127.1906,127.2175,12967.0
2020-01-13 11:15:00,142.04,142.08,141.75,141.79,16209.0,127.2175,127.2533,126.9578,126.9936,16209.0
2020-01-13 11:20:00,141.78,141.88,141.61,141.73,17982.0,126.9846,127.0742,126.8324,126.9398,17982.0
2020-01-13 11:25:00,141.7,141.72,141.43,141.52,37241.0,126.913,126.9309,126.6712,126.7518,37241.0
2020-01-13 11:30:00,141.52,141.85,141.5,141.8,25958.0,126.7518,127.0473,126.7338,127.0025,25958.0
2020-01-13 11:35:00,141.8,141.82,141.74,141.74,7045.0,127.0025,127.0205,126.9488,126.9488,7045.0
2020-01-13 11:40:00,141.77,141.79,141.64,141.64,16293.0,126.9757,126.9936,126.8592,126.8592,16293.0
2020-01-13 11:45:00,141.66,141.74,141.56,141.67,25299.0,126.8772,126.9488,126.7876,126.8861,25299.0
2020-01-13 11:50:00,141.66,141.66,141.55,141.58,24502.0,126.8772,126.8772,126.7786,126.8055,24502.0
2020-01-13 11:55:00,141.58,141.61,141.57,141.61,21803.0,126.8055,126.8324,126.7965,126.8324,21803.0
2020-01-13 12:00:00,141.61,141.79,141.6,141.68,42594.0,126.8324,126.9936,126.8234,126.8951,42594.0
2020-01-13 12:05:00,141.67,141.79,141.67,141.72,38668.0,126.8861,126.9936,126.8861,126.9309,38668.0
2020-01-13 12:10:00,141.72,141.87,141.71,141.87,39318.0,126.9309,127.0652,126.9219,127.0652,39318.0
2020-01-13 12:15:00,141.86,141.97,141.81,141.97,23125.0,127.0563,127.1548,127.0115,127.1548,23125.0
2020-01-13 12:20:00,141.97,142.06,141.97,142.02,9302.0,127.1548,127.2354,127.1548,127.1996,9302.0
2020-01-13 12:25:00,142.02,142.11,141.99,142.11,16170.0,127.1996,127.2802,127.1727,127.2802,16170.0
2020-01-13 12:30:00,142.12,142.3,142.1,142.25,7146.0,127.2891,127.4504,127.2712,127.4056,7146.0
2020-01-13 12:35:00,142.25,142.25,142.18,142.22,7380.0,127.4056,127.4056,127.3429,127.3787,7380.0
2020-01-13 12:40:00,142.22,142.24,142.18,142.2,9949.0,127.3787,127.3966,127.3429,127.3608,9949.0
2020-01-13 12:45:00,142.19,142.26,142.19,142.24,15392.0,127.3518,127.4145,127.3518,127.3966,15392.0
2020-01-13 12:50:00,142.24,142.25,142.17,142.19,12012.0,127.3966,127.4056,127.3339,127.3518,12012.0
2020-01-13 12:55:00,142.19,142.2,142.08,142.1,20654.0,127.3518,127.3608,127.2533,127.2712,20654.0
2020-01-13 13:00:00,142.1,142.12,142.04,142.12,8223.0,127.2712,127.2891,127.2175,127.2891,8223.0
2020-01-13 13:05:00,142.11,142.14,142.05,142.09,15356.0,127.2802,127.3071,127.2265,127.2623,15356.0
2020-01-13 13:10:00,142.11,142.13,142.01,142.06,14365.0,127.2802,127.2981,127.1906,127.2354,14365.0
2020-01-13 13:15:00,142.06,142.07,141.99,142.03,13171.0,127.2354,127.2444,127.1727,127.2085,13171.0
2020-01-13 13:20:00,142.08,142.16,142.07,142.08,8953.0,127.2533,127.325,127.2444,127.2533,8953.0
2020-01-13 13:25:00,142.07,142.13,142.06,142.13,5219.0,127.2444,127.2981,127.2354,127.2981,5219.0
2020-01-13 13:30:00,142.13,142.14,142.07,142.13,18145.0,127.2981,127.3071,127.2444,127.2981,18145.0
2020-01-13 13:35:00,142.14,142.23,142.13,142.2,5868.0,127.3071,127.3877,127.2981,127.3608,5868.0
2020-01-13 13:40:00,142.2,142.24,142.17,142.23,8339.0,127.3608,127.3966,127.3339,127.3877,8339.0
2020-01-13 13:45:00,142.24,142.25,142.19,142.25,12181.0,127.3966,127.4056,127.3518,127.4056,12181.0
2020-01-13 13:50:00,142.26,142.29,142.18,142.23,30970.0,127.4145,127.4414,127.3429,127.3877,30970.0
2020-01-13 13:55:00,142.23,142.27,142.22,142.24,6388.0,127.3877,127.4235,127.3787,127.3966,6388.0
2020-01-13 14:00:00,142.24,142.27,142.17,142.25,8601.0,127.3966,127.4235,127.3339,127.4056,8601.0
2020-01-13 14:05:00,142.25,142.44,142.21,142.44,16438.0,127.4056,127.5758,127.3698,127.5758,16438.0
2020-01-13 14:10:00,142.43,142.43,142.33,142.41,8909.0,127.5668,127.5668,127.4772,127.5489,8909.0
2020-01-13 14:15:00,142.43,142.47,142.38,142.47,10974.0,127.5668,127.6026,127.522,127.6026,10974.0
2020-01-13 14:20:00,142.48,142.52,142.47,142.5,9292.0,127.6116,127.6474,127.6026,127.6295,9292.0
2020-01-13 14:25:00,142.5,142.54,142.49,142.52,7009.0,127.6295,127.6653,127.6205,127.6474,7009.0
2020-01-13 14:30:00,142.51,142.65,142.5,142.63,15376.0,127.6384,127.7638,127.6295,127.7459,15376.0
2020-01-13 14:35:00,142.64,142.65,142.6,142.61,8547.0,127.7549,127.7638,127.7191,127.728,8547.0
2020-01-13 14:40:00,142.62,142.71,142.61,142.67,9177.0,127.737,127.8176,127.728,127.7818,9177.0
2020-01-13 14:45:00,142.67,142.67,142.57,142.58,23391.0,127.7818,127.7818,127.6922,127.7011,23391.0
2020-01-13 14:50:00,142.59,142.67,142.56,142.66,9249.0,127.7101,127.7818,127.6832,127.7728,9249.0
2020-01-13 14:55:00,142.67,142.68,142.56,142.6,10164.0,127.7818,127.7907,127.6832,127.7191,10164.0
2020-01-13 15:00:00,142.6,142.6,142.55,142.57,21039.0,127.7191,127.7191,127.6743,127.6922,21039.0
2020-01-13 15:05:00,142.59,142.59,142.54,142.55,12571.0,127.7101,127.7101,127.6653,127.6743,12571.0
2020-01-13 15:10:00,142.56,142.56,142.48,142.5,12909.0,127.6832,127.6832,127.6116,127.6295,12909.0
2020-01-13 15:15:00,142.5,142.51,142.45,142.5,8566.0,127.6295,127.6384,127.5847,127.6295,8566.0
2020-01-13 15:20:00,142.49,142.51,142.47,142.51,13129.0,127.6205,127.6384,127.6026,127.6384,13129.0
2020-01-13 15:25:00,142.5,142.5,142.35,142.36,8777.0,127.6295,127.6295,127.4951,127.5041,8777.0
2020-01-13 15:30:00,142.36,142.52,142.34,142.51,22414.0,127.5041,127.6474,127.4862,127.6384,22414.0
2020-01-13 15:35:00,142.52,142.7,142.52,142.66,25318.0,127.6474,127.8086,127.6474,127.7728,25318.0
2020-01-13 15:40:00,142.68,142.78,142.67,142.71,26035.0,127.7907,127.8803,127.7818,127.8176,26035.0
2020-01-13 15:45:00,142.7,142.71,142.55,142.56,36942.0,127.8086,127.8176,127.6743,127.6832,36942.0
2020-01-13 15:50:00,142.57,142.76,142.57,142.73,57443.0,127.6922,127.8624,127.6922,127.8355,57443.0
2020-01-13 15:55:00,142.75,142.95,142.59,142.77,322706.0,127.8534,128.0325,127.7101,127.8713,322706.0
2020-01-14 09:30:00,142.86,142.88,142.01,142.8,32725.0,127.9519,127.9698,127.1906,127.8982,32725.0
2020-01-14 09:35:00,142.86,142.88,142.37,142.46,11169.0,127.9519,127.9698,127.5131,127.5937,11169.0
2020-01-14 09:40:00,142.39,142.39,141.36,141.42,27241.0,127.531,127.531,126.6085,126.6622,27241.0
2020-01-14 09:45:00,141.48,142.31,141.48,142.22,26017.0,126.7159,127.4593,126.7159,127.3787,26017.0
2020-01-14 09:50:00,142.23,142.26,141.99,142.13,15602.0,127.3877,127.4145,127.1727,127.2981,15602.0
2020-01-14 09:55:00,142.07,142.13,141.71,142.0,11600.0,127.2444,127.2981,126.9219,127.1817,11600.0
2020-01-14 10:00:00,142.01,142.16,142.0,142.09,15722.0,127.1906,127.325,127.1817,127.2623,15722.0
2020-01-14 10:05:00,142.08,142.29,142.08,142.23,13956.0,127.2533,127.4414,127.2533,127.3877,13956.0
2020-01-14 10:10:00,142.23,142.38,142.22,142.31,22193.0,127.3877,127.522,127.3787,127.4593,22193.0
2020-01-14 10:15:00,142.31,142.33,142.2,142.3,7244.0,127.4593,127.4772,127.3608,127.4504,7244.0
2020-01-14 10:20:00,142.24,142.34,142.24,142.32,8567.0,127.3966,127.4862,127.3966,127.4683,8567.0
2020-01-14 10:25:00,142.3,142.32,142.14,142.15,8313.0,127.4504,127.4683,127.3071,127.316,8313.0
2020-01-14 10:30:00,142.17,142.4,142.15,142.4,27420.0,127.3339,127.5399,127.316,127.5399,27420.0
2020-01-14 10:35:00,142.44,142.62,142.44,142.62,5712.0,127.5758,127.737,127.5758,127.737,5712.0
2020-01-14 10:40:00,142.57,142.61,142.49,142.52,7159.0,127.6922,127.728,127.6205,127.6474,7159.0
2020-01-14 10:45:00,142.52,142.52,142.38,142.43,6810.0,127.6474,127.6474,127.522,127.5668,6810.0
2020-01-14 10:50:00,142.42,142.5,142.3,142.39,9973.0,127.5578,127.6295,127.4504,127.531,9973.0
2020-01-14 10:55:00,142.42,142.45,142.28,142.37,13293.0,127.5578,127.5847,127.4325,127.5131,13293.0
2020-01-14 11:00:00,142.37,142.49,142.36,142.45,10942.0,127.5131,127.6205,127.5041,127.5847,10942.0
2020-01-14 11:05:00,142.43,142.52,142.41,142.48,3420.0,127.5668,127.6474,127.5489,127.6116,3420.0
2020-01-14 11:10:00,142.51,142.55,142.43,142.43,5339.0,127.6384,127.6743,127.5668,127.5668,5339.0
2020-01-14 11:15:00,142.45,142.52,142.39,142.48,9317.0,127.5847,127.6474,127.531,127.6116,9317.0
2020-01-14 11:20:00,142.5,142.58,142.43,142.53,9720.0,127.6295,127.7011,127.5668,127.6564,9720.0
2020-01-14 11:25:00,142.53,142.59,142.45,142.48,9871.0,127.6564,127.7101,127.5847,127.6116,9871.0
2020-01-14 11:30:00,142.5,142.54,142.34,142.39,12654.0,127.6295,127.6653,127.4862,127.531,12654.0
2020-01-14 11:35:00,142.39,142.52,142.37,142.43,10816.0,127.531,127.6474,127.5131,127.5668,10816.0
2020-01-14 11:40:00,142.45,142.52,142.41,142.5,6489.0,127.5847,127.6474,127.5489,127.6295,6489.0
2020-01-14 11:45:00,142.47,142.51,142.45,142.51,2905.0,127.6026,127.6384,127.5847,127.6384,2905.0
2020-01-14 11:50:00,142.5,142.59,142.49,142.58,9143.0,127.6295,127.7101,127.6205,127.7011,9143.0
2020-01-14 11:55:00,142.61,142.65,142.57,142.63,10365.0,127.728,127.7638,127.6922,127.7459,10365.0
2020-01-14 12:00:00,142.63,142.67,142.6,142.61,5700.0,127.7459,127.7818,127.7191,127.728,5700.0
2020-01-14 12:05:00,142.62,142.67,142.57,142.64,11459.0,127.737,127.7818,127.6922,127.7549,11459.0
2020-01-14 12:10:00,142.64,142.71,142.64,142.67,15211.0,127.7549,127.8176,127.7549,127.7818,15211.0
2020-01-14 12:15:00,142.7,142.79,142.67,142.75,12386.0,127.8086,127.8892,127.7818,127.8534,12386.0
2020-01-14 12:20:00,142.71,142.87,142.71,142.87,11878.0,127.8176,127.9609,127.8176,127.9609,11878.0
2020-01-14 12:25:00,142.87,143.02,142.83,142.83,30862.0,127.9609,128.0952,127.9251,127.9251,30862.0
2020-01-14 12:30:00,142.84,142.95,142.81,142.95,14859.0,127.934,128.0325,127.9071,128.0325,14859.0
2020-01-14 12:35:00,142.95,143.08,142.94,143.08,9819.0,128.0325,128.149,128.0236,128.149,9819.0
2020-01-14 12:40:00,143.08,143.15,143.04,143.14,3589.0,128.149,128.2117,128.1131,128.2027,3589.0
2020-01-14 12:45:00,143.14,143.2,143.12,143.19,7018.0,128.2027,128.2564,128.1848,128.2475,7018.0
2020-01-14 12:50:00,143.2,143.2,143.1,143.18,8536.0,128.2564,128.2564,128.1669,128.2385,8536.0
2020-01-14 12:55:00,143.16,143.18,143.06,143.08,5468.0,128.2206,128.2385,128.1311,128.149,5468.0
2020-01-14 13:00:00,143.08,143.18,143.07,143.15,5266.0,128.149,128.2385,128.14,128.2117,5266.0
2020-01-14 13:05:00,143.13,143.23,143.12,143.15,5813.0,128.1937,128.2833,128.1848,128.2117,5813.0
2020-01-14 13:10:00,143.15,143.15,142.97,142.98,12491.0,128.2117,128.2117,128.0504,128.0594,12491.0
2020-01-14 13:15:00,143.02,143.05,142.89,142.91,7790.0,128.0952,128.1221,127.9788,127.9967,7790.0
2020-01-14 13:20:00,142.92,143.01,142.92,142.99,4608.0,128.0057,128.0863,128.0057,128.0684,4608.0
2020-01-14 13:25:00,142.99,143.02,142.97,142.99,7520.0,128.0684,128.0952,128.0504,128.0684,7520.0
2020-01-14 13:30:00,142.99,143.08,142.98,143.05,7813.0,128.0684,128.149,128.0594,128.1221,7813.0
2020-01-14 13:35:00,143.06,143.06,142.49,142.96,17723.0,128.1311,128.1311,127.6205,128.0415,17723.0
2020-01-14 13:40:00,142.96,143.03,142.77,142.86,10030.0,128.0415,128.1042,127.8713,127.9519,10030.0
2020-01-14 13:45:00,142.86,142.86,142.69,142.85,4077.0,127.9519,127.9519,127.7997,127.943,4077.0
2020-01-14 13:50:00,142.84,143.08,142.81,143.0,11118.0,127.934,128.149,127.9071,128.0773,11118.0
2020-01-14 13:55:00,143.02,143.11,142.97,143.02,13994.0,128.0952,128.1758,128.0504,128.0952,13994.0
2020-01-14 14:00:00,143.07,143.07,142.62,142.75,12453.0,128.14,128.14,127.737,127.8534,12453.0
2020-01-14 14:05:00,142.74,142.85,142.66,142.74,6568.0,127.8444,127.943,127.7728,127.8444,6568.0
2020-01-14 14:10:00,142.74,142.79,142.52,142.63,8837.0,127.8444,127.8892,127.6474,127.7459,8837.0
2020-01-14 14:15:00,142.64,142.76,142.64,142.74,5514.0,127.7549,127.8624,127.7549,127.8444,5514.0
2020-01-14 14:20:00,142.76,142.84,142.73,142.82,4043.0,127.8624,127.934,127.8355,127.9161,4043.0
2020-01-14 14:25:00,142.78,142.94,142.76,142.91,7321.0,127.8803,128.0236,127.8624,127.9967,7321.0
2020-01-14 14:30:00,142.91,143.0,142.89,143.0,4760.0,127.9967,128.0773,127.9788,128.0773,4760.0
2020-01-14 14:35:00,142.99,142.99,142.93,142.94,4945.0,128.0684,128.0684,128.0146,128.0236,4945.0
2020-01-14 14:40:00,142.94,143.02,142.94,142.97,8639.0,128.0236,128.0952,128.0236,128.0504,8639.0
2020-01-14 14:45:00,142.94,142.96,142.91,142.94,7119.0,128.0236,128.0415,127.9967,128.0236,7119.0
2020-01-14 14:50:00,142.94,142.98,142.9,142.92,11247.0,128.0236,128.0594,127.9878,128.0057,11247.0
2020-01-14 14:55:00,142.92,142.94,142.83,142.86,9679.0,128.0057,128.0236,127.9251,127.9519,9679.0
2020-01-14 15:00:00,142.86,142.92,142.81,142.85,10817.0,127.9519,128.0057,127.9071,127.943,10817.0
2020-01-14 15:05:00,142.83,142.93,142.83,142.84,10149.0,127.9251,128.0146,127.9251,127.934,10149.0
2020-01-14 15:10:00,142.84,142.86,142.72,142.74,6252.0,127.934,127.9519,127.8265,127.8444,6252.0
2020-01-14 15:15:00,142.73,142.81,142.71,142.72,5402.0,127.8355,127.9071,127.8176,127.8265,5402.0
2020-01-14 15:20:00,142.74,142.83,142.73,142.8,5877.0,127.8444,127.9251,127.8355,127.8982,5877.0
2020-01-14 15:25:00,142.81,142.82,142.61,142.63,6180.0,127.9071,127.9161,127.728,127.7459,6180.0
2020-01-14 15:30:00,142.61,142.73,142.56,142.65,10241.0,127.728,127.8355,127.6832,127.7638,10241.0
2020-01-14 15:35:00,142.66,142.67,142.58,142.63,16169.0,127.7728,127.7818,127.7011,127.7459,16169.0
2020-01-14 15:40:00,142.63,142.68,142.58,142.6,17524.0,127.7459,127.7907,127.7011,127.7191,17524.0
2020-01-14 15:45:00,142.61,142.68,142.49,142.5,15243.0,127.728,127.7907,127.6205,127.6295,15243.0
2020-01-14 15:50:00,142.49,142.49,142.25,142.28,34505.0,127.6205,127.6205,127.4056,127.4325,34505.0
2020-01-14 15:55:00,142.29,142.48,142.28,142.43,104743.0,127.4414,127.6116,127.4325,127.5668,104743.0
2020-01-15 09:30:00,142.99,143.44,142.45,143.2,38015.0,128.0684,128.4714,127.5847,128.2564,38015.0
2020-01-15 09:35:00,143.23,143.65,143.06,143.54,30860.0,128.2833,128.6595,128.1311,128.561,30860.0
2020-01-15 09:40:00,143.59,143.9,143.54,143.81,112580.0,128.6057,128.8834,128.561,128.8028,112580.0
2020-01-15 09:45:00,143.81,143.81,143.38,143.38,40508.0,128.8028,128.8028,128.4177,128.4177,40508.0
2020-01-15 09:50:00,143.39,143.61,143.28,143.52,39417.0,128.4266,128.6237,128.3281,128.5431,39417.0
2020-01-15 09:55:00,143.54,143.73,143.46,143.52,19262.0,128.561,128.7311,128.4893,128.5431,19262.0
2020-01-15 10:00:00,143.56,143.61,143.45,143.5,32692.0,128.5789,128.6237,128.4804,128.5251,32692.0
2020-01-15 10:05:00,143.6,143.95,143.55,143.95,10807.0,128.6147,128.9282,128.5699,128.9282,10807.0
2020-01-15 10:10:00,143.95,144.08,143.87,144.03,25088.0,128.9282,129.0446,128.8565,128.9998,25088.0
2020-01-15 10:15:00,144.04,144.27,143.89,144.21,18916.0,129.0088,129.2148,128.8744,129.161,18916.0
2020-01-15 10:20:00,144.2,144.21,143.97,144.04,12854.0,129.1521,129.161,128.9461,129.0088,12854.0
2020-01-15 10:25:00,144.04,144.14,144.0,144.14,5557.0,129.0088,129.0984,128.973,129.0984,5557.0
2020-01-15 10:30:00,144.1,144.17,143.99,144.16,8002.0,129.0625,129.1252,128.964,129.1163,8002.0
2020-01-15 10:35:00,144.13,144.33,144.04,144.3,8680.0,129.0894,129.2685,129.0088,129.2417,8680.0
2020-01-15 10:40:00,144.29,144.6,144.28,144.56,30583.0,129.2327,129.5103,129.2237,129.4745,30583.0
2020-01-15 10:45:00,144.56,144.66,144.56,144.6,13488.0,129.4745,129.5641,129.4745,129.5103,13488.0
2020-01-15 10:50:00,144.62,144.64,144.47,144.5,36677.0,129.5283,129.5462,129.3939,129.4208,36677.0
2020-01-15 10:55:00,144.5,144.59,144.46,144.47,19185.0,129.4208,129.5014,129.385,129.3939,19185.0
2020-01-15 11:00:00,144.46,144.48,144.29,144.44,42839.0,129.385,129.4029,129.2327,129.367,42839.0
2020-01-15 11:05:00,144.43,144.47,144.36,144.47,12374.0,129.3581,129.3939,129.2954,129.3939,12374.0
2020-01-15 11:10:00,144.47,144.5,144.37,144.49,24263.0,129.3939,129.4208,129.3043,129.4118,24263.0
2020-01-15 11:15:00,144.52,144.69,144.5,144.57,12692.0,129.4387,129.591,129.4208,129.4835,12692.0
2020-01-15 11:20:00,144.61,144.65,144.54,144.59,10157.0,129.5193,129.5551,129.4566,129.5014,10157.0
2020-01-15 11:25:00,144.6,144.69,144.54,144.65,14309.0,129.5103,129.591,129.4566,129.5551,14309.0
2020-01-15 11:30:00,144.69,144.76,144.62,144.65,25034.0,129.591,129.6537,129.5283,129.5551,25034.0
2020-01-15 11:35:00,144.65,144.66,144.61,144.61,12375.0,129.5551,129.5641,129.5193,129.5193,12375.0
2020-01-15 11:40:00,144.62,144.7,144.59,144.66,14435.0,129.5283,129.5999,129.5014,129.5641,14435.0
2020-01-15 11:45:00,144.65,144.65,144.45,144.47,27260.0,129.5551,129.5551,129.376,129.3939,27260.0
2020-01-15 11:50:00,144.45,144.56,144.43,144.47,16945.0,129.376,129.4745,129.3581,129.3939,16945.0
2020-01-15 11:55:00,144.49,144.54,144.4,144.52,9824.0,129.4118,129.4566,129.3312,129.4387,9824.0
2020-01-15 12:00:00,144.52,144.57,144.46,144.56,12334.0,129.4387,129.4835,129.385,129.4745,12334.0
2020-01-15 12:05:00,144.56,144.61,144.51,144.6,13985.0,129.4745,129.5193,129.4297,129.5103,13985.0
2020-01-15 12:10:00,144.6,144.76,144.6,144.72,20946.0,129.5103,129.6537,129.5103,129.6178,20946.0
2020-01-15 12:15:00,144.72,144.8,144.57,144.66,13787.0,129.6178,129.6895,129.4835,129.5641,13787.0
2020-01-15 12:20:00,144.66,144.76,144.65,144.75,11718.0,129.5641,129.6537,129.5551,129.6447,11718.0
2020-01-15 12:25:00,144.74,144.76,144.57,144.57,4971.0,129.6357,129.6537,129.4835,129.4835,4971.0
2020-01-15 12:30:00,144.57,144.59,144.35,144.36,6573.0,129.4835,129.5014,129.2864,129.2954,6573.0
2020-01-15 12:35:00,144.36,144.43,144.32,144.37,8444.0,129.2954,129.3581,129.2596,129.3043,8444.0
2020-01-15 12:40:00,144.4,144.51,144.4,144.4,11885.0,129.3312,129.4297,129.3312,129.3312,11885.0
2020-01-15 12:45:00,144.34,144.42,144.25,144.25,9841.0,129.2775,129.3491,129.1969,129.1969,9841.0
2020-01-15 12:50:00,144.29,144.3,143.98,144.05,19841.0,129.2327,129.2417,128.955,129.0177,19841.0
2020-01-15 12:55:00,144.03,144.11,143.99,144.04,31270.0,128.9998,129.0715,128.964,129.0088,31270.0
2020-01-15 13:00:00,144.04,144.36,144.03,144.36,6296.0,129.0088,129.2954,128.9998,129.2954,6296.0
2020-01-15 13:05:00,144.33,144.38,144.19,144.28,8075.0,129.2685,129.3133,129.1431,129.2237,8075.0
2020-01-15 13:10:00,144.28,144.33,144.2,144.28,5217.0,129.2237,129.2685,129.1521,129.2237,5217.0
2020-01-15 13:15:00,144.3,144.4,144.3,144.37,4401.0,129.2417,129.3312,129.2417,129.3043,4401.0
2020-01-15 13:20:00,144.37,144.39,144.29,144.3,7340.0,129.3043,129.3223,129.2327,129.2417,7340.0
2020-01-15 13:25:00,144.28,144.35,144.27,144.31,6772.0,129.2237,129.2864,129.2148,129.2506,6772.0
2020-01-15 13:30:00,144.31,144.65,144.31,144.6,25743.0,129.2506,129.5551,129.2506,129.5103,25743.0
2020-01-15 13:35:00,144.59,144.7,144.59,144.66,11197.0,129.5014,129.5999,129.5014,129.5641,11197.0
2020-01-15 13:40:00,144.65,144.74,144.61,144.71,8587.0,129.5551,129.6357,129.5193,129.6089,8587.0
2020-01-15 13:45:00,144.73,144.84,144.71,144.79,20509.0,129.6268,129.7253,129.6089,129.6805,20509.0
2020-01-15 13:50:00,144.81,144.85,144.75,144.77,20724.0,129.6984,129.7343,129.6447,129.6626,20724.0
2020-01-15 13:55:00,144.76,144.79,144.52,144.59,15424.0,129.6537,129.6805,129.4387,129.5014,15424.0
2020-01-15 14:00:00,144.61,144.67,144.55,144.61,122692.0,129.5193,129.573,129.4656,129.5193,122692.0
2020-01-15 14:05:00,144.61,144.61,144.44,144.58,43339.0,129.5193,129.5193,129.367,129.4924,43339.0
2020-01-15 14:10:00,144.58,144.72,144.54,144.72,28770.0,129.4924,129.6178,129.4566,129.6178,28770.0
2020-01-15 14:15:00,144.73,144.8,144.69,144.74,10640.0,129.6268,129.6895,129.591,129.6357,10640.0
2020-01-15 14:20:00,144.76,144.88,144.76,144.88,19867.0,129.6537,129.7611,129.6537,129.7611,19867.0
2020-01-15 14:25:00,144.87,144.97,144.86,144.96,22510.0,129.7522,129.8417,129.7432,129.8328,22510.0
2020-01-15 14:30:00,144.96,145.0,144.84,144.86,48803.0,129.8328,129.8686,129.7253,129.7432,48803.0
2020-01-15 14:35:00,144.86,144.91,144.85,144.88,13465.0,129.7432,129.788,129.7343,129.7611,13465.0
2020-01-15 14:40:00,144.89,144.97,144.74,144.75,45293.0,129.7701,129.8417,129.6357,129.6447,45293.0
2020-01-15 14:45:00,144.73,144.81,144.7,144.71,6227.0,129.6268,129.6984,129.5999,129.6089,6227.0
2020-01-15 14:50:00,144.71,144.72,144.47,144.6,22608.0,129.6089,129.6178,129.3939,129.5103,22608.0
2020-01-15 14:55:00,144.62,144.67,144.45,144.45,8951.0,129.5283,129.573,129.376,129.376,8951.0
2020-01-15 15:00:00,144.47,144.48,144.27,144.3,14722.0,129.3939,129.4029,129.2148,129.2417,14722.0
2020-01-15 15:05:00,144.3,144.3,144.19,144.2,9388.0,129.2417,129.2417,129.1431,129.1521,9388.0
2020-01-15 15:10:00,144.22,144.22,144.02,144.05,18709.0,129.17,129.17,128.9909,129.0177,18709.0
2020-01-15 15:15:00,144.03,144.19,144.03,144.19,14325.0,128.9998,129.1431,128.9998,129.1431,14325.0
2020-01-15 15:20:00,144.17,144.21,144.11,144.21,15029.0,129.1252,129.161,129.0715,129.161,15029.0
2020-01-15 15:25:00,144.21,144.22,144.01,144.15,15675.0,129.161,129.17,128.9819,129.1073,15675.0
2020-01-15 15:30:00,144.16,144.17,143.95,144.09,25796.0,129.1163,129.1252,128.9282,129.0536,25796.0
2020-01-15 15:35:00,144.09,144.14,144.0,144.07,25629.0,129.0536,129.0984,128.973,129.0357,25629.0
2020-01-15 15:40:00,144.05,144.06,143.89,144.06,44459.0,129.0177,129.0267,128.8744,129.0267,44459.0
2020-01-15 15:45:00,144.08,144.29,144.04,144.25,31892.0,129.0446,129.2327,129.0088,129.1969,31892.0
2020-01-15 15:50:00,144.28,144.33,144.21,144.27,67159.0,129.2237,129.2685,129.161,129.2148,67159.0
2020-01-15 15:55:00,144.28,144.52,144.22,144.47,152520.0,129.2237,129.4387,129.17,129.3939,152520.0
2020-01-16 09:30:00,145.3,145.44,144.94,145.22,103493.0,130.1373,130.2627,129.8149,130.0656,103493.0
2020-01-16 09:35:00,145.25,145.35,144.57,145.24,32129.0,130.0925,130.1821,129.4835,130.0836,32129.0
2020-01-16 09:40:00,145.22,145.32,144.79,144.82,44214.0,130.0656,130.1552,129.6805,129.7074,44214.0
2020-01-16 09:45:00,144.86,144.88,144.51,144.78,57704.0,129.7432,129.7611,129.4297,129.6716,57704.0
2020-01-16 09:50:00,144.84,144.87,144.65,144.87,22118.0,129.7253,129.7522,129.5551,129.7522,22118.0
2020-01-16 09:55:00,144.94,145.13,144.8,145.1,39546.0,129.8149,129.985,129.6895,129.9582,39546.0
2020-01-16 10:00:00,145.09,145.29,145.02,145.09,19634.0,129.9492,130.1283,129.8865,129.9492,19634.0
2020-01-16 10:05:00,145.1,145.39,145.07,145.39,15918.0,129.9582,130.2179,129.9313,130.2179,15918.0
2020-01-16 10:10:00,145.36,145.4,144.96,145.11,18958.0,130.191,130.2269,129.8328,129.9671,18958.0
2020-01-16 10:15:00,145.11,145.12,144.83,144.89,4934.0,129.9671,129.9761,129.7163,129.7701,4934.0
2020-01-16 10:20:00,144.87,145.01,144.68,144.7,20721.0,129.7522,129.8776,129.582,129.5999,20721.0
2020-01-16 10:25:00,144.71,144.87,144.61,144.85,67937.0,129.6089,129.7522,129.5193,129.7343,67937.0
2020-01-16 10:30:00,144.83,144.97,144.78,144.91,24173.0,129.7163,129.8417,129.6716,129.788,24173.0
2020-01-16 10:35:00,144.96,144.96,144.76,144.8,40914.0,129.8328,129.8328,129.6537,129.6895,40914.0
2020-01-16 10:40:00,144.81,144.85,144.71,144.78,5106.0,129.6984,129.7343,129.6089,129.6716,5106.0
2020-01-16 10:45:00,144.79,144.8,144.53,144.59,32602.0,129.6805,129.6895,129.4477,129.5014,32602.0
2020-01-16 10:50:00,144.57,144.71,144.57,144.6,17912.0,129.4835,129.6089,129.4835,129.5103,17912.0
2020-01-16 10:55:00,144.61,144.62,144.34,144.4,62951.0,129.5193,129.5283,129.2775,129.3312,62951.0
2020-01-16 11:00:00,144.41,144.97,144.39,144.89,113047.0,129.3402,129.8417,129.3223,129.7701,113047.0
2020-01-16 11:05:00,144.87,145.03,144.69,144.77,87417.0,129.7522,129.8955,129.591,129.6626,87417.0
2020-01-16 11:10:00,144.79,144.9,144.72,144.83,81381.0,129.6805,129.779,129.6178,129.7163,81381.0
2020-01-16 11:15:00,144.82,144.86,144.67,144.69,19358.0,129.7074,129.7432,129.573,129.591,19358.0
2020-01-16 11:20:00,144.7,144.75,144.53,144.58,298586.0,129.5999,129.6447,129.4477,129.4924,298586.0
2020-01-16 11:25:00,144.57,144.83,144.46,144.8,35871.0,129.4835,129.7163,129.385,129.6895,35871.0
2020-01-16 11:30:00,144.78,144.8,144.67,144.71,7192.0,129.6716,129.6895,129.573,129.6089,7192.0
2020-01-16 11:35:00,144.73,144.94,144.72,144.89,16004.0,129.6268,129.8149,129.6178,129.7701,16004.0
2020-01-16 11:40:00,144.91,145.25,144.89,145.25,75839.0,129.788,130.0925,129.7701,130.0925,75839.0
2020-01-16 11:45:00,145.25,145.27,144.93,144.99,26147.0,130.0925,130.1104,129.8059,129.8597,26147.0
2020-01-16 11:50:00,145.0,145.01,144.86,144.93,12984.0,129.8686,129.8776,129.7432,129.8059,12984.0
2020-01-16 11:55:00,144.95,145.01,144.8,144.83,25076.0,129.8238,129.8776,129.6895,129.7163,25076.0
2020-01-16 12:00:00,144.81,144.92,144.81,144.88,9976.0,129.6984,129.797,129.6984,129.7611,9976.0
2020-01-16 12:05:00,144.88,144.98,144.86,144.97,17448.0,129.7611,129.8507,129.7432,129.8417,17448.0
2020-01-16 12:10:00,144.97,145.06,144.91,145.05,17189.0,129.8417,129.9223,129.788,129.9134,17189.0
2020-01-16 12:15:00,145.09,145.09,144.94,145.09,36549.0,129.9492,129.9492,129.8149,129.9492,36549.0
2020-01-16 12:20:00,145.09,145.1,144.98,145.04,9289.0,129.9492,129.9582,129.8507,129.9044,9289.0
2020-01-16 12:25:00,145.07,145.09,144.98,145.02,14334.0,129.9313,129.9492,129.8507,129.8865,14334.0
2020-01-16 12:30:00,145.0,145.11,144.99,145.11,5000.0,129.8686,129.9671,129.8597,129.9671,5000.0
2020-01-16 12:35:00,145.09,145.19,145.05,145.19,4410.0,129.9492,130.0388,129.9134,130.0388,4410.0
2020-01-16 12:40:00,145.21,145.29,145.21,145.28,12189.0,130.0567,130.1283,130.0567,130.1194,12189.0
2020-01-16 12:45:00,145.3,145.38,145.29,145.35,5448.0,130.1373,130.209,130.1283,130.1821,5448.0
2020-01-16 12:50:00,145.35,145.4,145.28,145.3,14124.0,130.1821,130.2269,130.1194,130.1373,14124.0
2020-01-16 12:55:00,145.28,145.29,145.21,145.22,13117.0,130.1194,130.1283,130.0567,130.0656,13117.0
2020-01-16 13:00:00,145.22,145.37,145.22,145.37,16832.0,130.0656,130.2,130.0656,130.2,16832.0
2020-01-16 13:05:00,145.35,145.36,145.3,145.35,6415.0,130.1821,130.191,130.1373,130.1821,6415.0
2020-01-16 13:10:00,145.34,145.38,145.32,145.33,12582.0,130.1731,130.209,130.1552,130.1642,12582.0
2020-01-16 13:15:00,145.33,145.42,145.33,145.37,13776.0,130.1642,130.2448,130.1642,130.2,13776.0
2020-01-16 13:20:00,145.37,145.38,145.24,145.27,10943.0,130.2,130.209,130.0836,130.1104,10943.0
2020-01-16 13:25:00,145.29,145.36,145.29,145.36,8198.0,130.1283,130.191,130.1283,130.191,8198.0
2020-01-16 13:30:00,145.35,145.43,145.3,145.37,13194.0,130.1821,130.2537,130.1373,130.2,13194.0
2020-01-16 13:35:00,145.38,145.53,145.35,145.5,18882.0,130.209,130.3433,130.1821,130.3164,18882.0
2020-01-16 13:40:00,145.5,145.64,145.5,145.61,32488.0,130.3164,130.4418,130.3164,130.415,32488.0
2020-01-16 13:45:00,145.62,145.73,145.58,145.69,15593.0,130.4239,130.5224,130.3881,130.4866,15593.0
2020-01-16 13:50:00,145.67,145.85,145.67,145.8,15929.0,130.4687,130.6299,130.4687,130.5851,15929.0
2020-01-16 13:55:00,145.8,145.92,145.72,145.91,69747.0,130.5851,130.6926,130.5135,130.6836,69747.0
2020-01-16 14:00:00,145.89,145.96,145.82,145.92,16336.0,130.6657,130.7284,130.603,130.6926,16336.0
2020-01-16 14:05:00,145.91,145.95,145.82,145.95,14429.0,130.6836,130.7195,130.603,130.7195,14429.0
2020-01-16 14:10:00,145.95,146.0,145.84,145.94,11800.0,130.7195,130.7643,130.6209,130.7105,11800.0
2020-01-16 14:15:00,145.95,146.07,145.94,146.07,8587.0,130.7195,130.8269,130.7105,130.8269,8587.0
2020-01-16 14:20:00,146.06,146.15,146.03,146.13,15756.0,130.818,130.8986,130.7911,130.8807,15756.0
2020-01-16 14:25:00,146.11,146.2,146.11,146.14,13745.0,130.8628,130.9434,130.8628,130.8896,13745.0
2020-01-16 14:30:00,146.14,146.16,146.07,146.09,22670.0,130.8896,130.9076,130.8269,130.8449,22670.0
2020-01-16 14:35:00,146.09,146.15,146.05,146.1,67471.0,130.8449,130.8986,130.809,130.8538,67471.0
2020-01-16 14:40:00,146.09,146.1,146.0,146.05,32576.0,130.8449,130.8538,130.7643,130.809,32576.0
2020-01-16 14:45:00,146.06,146.08,146.0,146.02,33732.0,130.818,130.8359,130.7643,130.7822,33732.0
2020-01-16 14:50:00,146.02,146.09,146.0,146.04,26386.0,130.7822,130.8449,130.7643,130.8001,26386.0
2020-01-16 14:55:00,146.04,146.06,145.74,145.76,19918.0,130.8001,130.818,130.5314,130.5493,19918.0
2020-01-16 15:00:00,145.76,145.81,145.65,145.8,15080.0,130.5493,130.5941,130.4508,130.5851,15080.0
2020-01-16 15:05:00,145.81,145.85,145.74,145.75,16324.0,130.5941,130.6299,130.5314,130.5403,16324.0
2020-01-16 15:10:00,145.74,145.82,145.74,145.82,11754.0,130.5314,130.603,130.5314,130.603,11754.0
2020-01-16 15:15:00,145.82,145.85,145.77,145.83,16068.0,130.603,130.6299,130.5583,130.612,16068.0
2020-01-16 15:20:00,145.83,145.92,145.83,145.87,46905.0,130.612,130.6926,130.612,130.6478,46905.0
2020-01-16 15:25:00,145.89,145.9,145.7,145.73,19717.0,130.6657,130.6747,130.4956,130.5224,19717.0
2020-01-16 15:30:00,145.74,145.82,145.73,145.77,35150.0,130.5314,130.603,130.5224,130.5583,35150.0
2020-01-16 15:35:00,145.77,145.89,145.76,145.86,23216.0,130.5583,130.6657,130.5493,130.6389,23216.0
2020-01-16 15:40:00,145.87,146.05,145.85,145.99,125012.0,130.6478,130.809,130.6299,130.7553,125012.0
2020-01-16 15:45:00,145.99,146.14,145.95,146.14,51604.0,130.7553,130.8896,130.7195,130.8896,51604.0
2020-01-16 15:50:00,146.14,146.29,146.08,146.2,104659.0,130.8896,131.024,130.8359,130.9434,104659.0
2020-01-16 15:55:00,146.21,146.33,146.13,146.24,172718.0,130.9523,131.0598,130.8807,130.9792,172718.0
2020-01-17 09:30:00,147.03,147.31,146.11,146.3,325281.0,131.6868,131.9375,130.8628,131.0329,325281.0
2020-01-17 09:35:00,146.39,146.5,145.64,145.7,22632.0,131.1136,131.2121,130.4418,130.4956,22632.0
2020-01-17 09:40:00,145.77,145.77,144.85,145.32,50775.0,130.5583,130.5583,129.7343,130.1552,50775.0
2020-01-17 09:45:00,145.34,145.67,145.26,145.67,25197.0,130.1731,130.4687,130.1015,130.4687,25197.0
2020-01-17 09:50:00,145.58,145.76,145.39,145.56,11652.0,130.3881,130.5493,130.2179,130.3702,11652.0
2020-01-17 09:55:00,145.68,147.11,145.67,146.97,29336.0,130.4776,131.7584,130.4687,131.633,29336.0
2020-01-17 10:00:00,146.83,146.88,145.75,145.8,20193.0,131.5076,131.5524,130.5403,130.5851,20193.0
2020-01-17 10:05:00,145.66,146.03,145.66,146.02,8135.0,130.4597,130.7911,130.4597,130.7822,8135.0
2020-01-17 10:10:00,146.03,146.13,145.78,145.88,18714.0,130.7911,130.8807,130.5672,130.6568,18714.0
2020-01-17 10:15:00,145.88,145.91,145.58,145.81,24413.0,130.6568,130.6836,130.3881,130.5941,24413.0
2020-01-17 10:20:00,145.81,145.98,145.74,145.98,27363.0,130.5941,130.7463,130.5314,130.7463,27363.0
2020-01-17 10:25:00,145.96,146.3,145.91,146.3,28639.0,130.7284,131.0329,130.6836,131.0329,28639.0
2020-01-17 10:30:00,146.32,146.33,146.15,146.21,12719.0,131.0509,131.0598,130.8986,130.9523,12719.0
2020-01-17 10:35:00,146.18,146.53,146.12,146.53,25190.0,130.9255,131.2389,130.8717,131.2389,25190.0
2020-01-17 10:40:00,146.53,147.0,146.51,147.0,47920.0,131.2389,131.6599,131.221,131.6599,47920.0
2020-01-17 10:45:00,146.94,147.0,146.51,146.56,96978.0,131.6062,131.6599,131.221,131.2658,96978.0
2020-01-17 10:50:00,146.51,146.68,146.46,146.54,24196.0,131.221,131.3733,131.1762,131.2479,24196.0
2020-01-17 10:55:00,146.54,146.62,146.53,146.6,33981.0,131.2479,131.3196,131.2389,131.3016,33981.0
2020-01-17 11:00:00,146.59,146.64,146.46,146.49,51366.0,131.2927,131.3375,131.1762,131.2031,51366.0
2020-01-17 11:05:00,146.49,146.52,146.18,146.19,16970.0,131.2031,131.23,130.9255,130.9344,16970.0
2020-01-17 11:10:00,146.21,146.32,146.14,146.14,19282.0,130.9523,131.0509,130.8896,130.8896,19282.0
2020-01-17 11:15:00,146.15,146.31,146.15,146.27,15728.0,130.8986,131.0419,130.8986,131.0061,15728.0
2020-01-17 11:20:00,146.31,146.33,146.21,146.24,22454.0,131.0419,131.0598,130.9523,130.9792,22454.0
2020-01-17 11:25:00,146.25,146.44,146.16,146.38,110589.0,130.9882,131.1583,130.9076,131.1046,110589.0
2020-01-17 11:30:00,146.36,146.73,146.36,146.67,15789.0,131.0867,131.4181,131.0867,131.3643,15789.0
2020-01-17 11:35:00,146.66,146.67,146.57,146.6,13407.0,131.3554,131.3643,131.2748,131.3016,13407.0
2020-01-17 11:40:00,146.59,146.6,146.42,146.44,9803.0,131.2927,131.3016,131.1404,131.1583,9803.0
2020-01-17 11:45:00,146.44,146.47,146.33,146.39,9321.0,131.1583,131.1852,131.0598,131.1136,9321.0
2020-01-17 11:50:00,146.4,146.61,146.39,146.5,12396.0,131.1225,131.3106,131.1136,131.2121,12396.0
2020-01-17 11:55:00,146.53,146.53,146.25,146.41,29008.0,131.2389,131.2389,130.9882,131.1315,29008.0
2020-01-17 12:00:00,146.46,146.51,146.24,146.51,42708.0,131.1762,131.221,130.9792,131.221,42708.0
2020-01-17 12:05:00,146.52,146.52,146.32,146.37,12476.0,131.23,131.23,131.0509,131.0956,12476.0
2020-01-17 12:10:00,146.33,146.49,146.3,146.46,23123.0,131.0598,131.2031,131.0329,131.1762,23123.0
2020-01-17 12:15:00,146.45,146.47,146.28,146.31,26129.0,131.1673,131.1852,131.015,131.0419,26129.0
2020-01-17 12:20:00,146.31,146.31,146.19,146.2,56663.0,131.0419,131.0419,130.9344,130.9434,56663.0
2020-01-17 12:25:00,146.21,146.53,146.19,146.52,66423.0,130.9523,131.2389,130.9344,131.23,66423.0
2020-01-17 12:30:00,146.52,146.59,146.47,146.52,31515.0,131.23,131.2927,131.1852,131.23,31515.0
2020-01-17 12:35:00,146.5,146.57,146.46,146.49,31387.0,131.2121,131.2748,131.1762,131.2031,31387.0
2020-01-17 12:40:00,146.56,146.64,146.53,146.6,20562.0,131.2658,131.3375,131.2389,131.3016,20562.0
2020-01-17 12:45:00,146.61,146.8,146.61,146.77,7140.0,131.3106,131.4808,131.3106,131.4539,7140.0
2020-01-17 12:50:00,146.72,146.81,146.68,146.72,15073.0,131.4091,131.4897,131.3733,131.4091,15073.0
2020-01-17 12:55:00,146.7,146.76,146.57,146.57,20799.0,131.3912,131.4449,131.2748,131.2748,20799.0
2020-01-17 13:00:00,146.59,146.71,146.56,146.59,6888.0,131.2927,131.4002,131.2658,131.2927,6888.0
2020-01-17 13:05:00,146.61,146.69,146.58,146.69,40485.0,131.3106,131.3822,131.2837,131.3822,40485.0
2020-01-17 13:10:00,146.67,146.67,146.54,146.54,6895.0,131.3643,131.3643,131.2479,131.2479,6895.0
2020-01-17 13:15:00,146.55,146.55,146.47,146.53,6315.0,131.2569,131.2569,131.1852,131.2389,6315.0
2020-01-17 13:20:00,146.55,146.57,146.46,146.47,20145.0,131.2569,131.2748,131.1762,131.1852,20145.0
2020-01-17 13:25:00,146.47,146.5,146.44,146.48,13987.0,131.1852,131.2121,131.1583,131.1942,13987.0
2020-01-17 13:30:00,146.48,146.59,146.45,146.51,15130.0,131.1942,131.2927,131.1673,131.221,15130.0
2020-01-17 13:35:00,146.53,146.58,146.46,146.46,8308.0,131.2389,131.2837,131.1762,131.1762,8308.0
2020-01-17 13:40:00,146.45,146.54,146.44,146.49,9349.0,131.1673,131.2479,131.1583,131.2031,9349.0
2020-01-17 13:45:00,146.49,146.49,146.37,146.39,9405.0,131.2031,131.2031,131.0956,131.1136,9405.0
2020-01-17 13:50:00,146.43,146.47,146.41,146.45,5600.0,131.1494,131.1852,131.1315,131.1673,5600.0
2020-01-17 13:55:00,146.48,146.49,146.42,146.46,10414.0,131.1942,131.2031,131.1404,131.1762,10414.0
2020-01-17 14:00:00,146.45,146.63,146.45,146.61,35937.0,131.1673,131.3285,131.1673,131.3106,35937.0
2020-01-17 14:05:00,146.61,146.67,146.57,146.57,7043.0,131.3106,131.3643,131.2748,131.2748,7043.0
2020-01-17 14:10:00,146.58,146.6,146.42,146.52,18512.0,131.2837,131.3016,131.1404,131.23,18512.0
2020-01-17 14:15:00,146.52,146.57,146.44,146.53,13020.0,131.23,131.2748,131.1583,131.2389,13020.0
2020-01-17 14:20:00,146.54,146.69,146.52,146.52,8994.0,131.2479,131.3822,131.23,131.23,8994.0
2020-01-17 14:25:00,146.54,146.62,146.44,146.47,12974.0,131.2479,131.3196,131.1583,131.1852,12974.0
2020-01-17 14:30:00,146.46,146.53,146.41,146.53,17231.0,131.1762,131.2389,131.1315,131.2389,17231.0
2020-01-17 14:35:00,146.55,146.55,146.43,146.45,11290.0,131.2569,131.2569,131.1494,131.1673,11290.0
2020-01-17 14:40:00,146.45,146.55,146.45,146.52,18172.0,131.1673,131.2569,131.1673,131.23,18172.0
2020-01-17 14:45:00,146.52,146.54,146.4,146.42,36458.0,131.23,131.2479,131.1225,131.1404,36458.0
2020-01-17 14:50:00,146.42,146.54,146.37,146.53,20264.0,131.1404,131.2479,131.0956,131.2389,20264.0
2020-01-17 14:55:00,146.53,146.68,146.51,146.67,15329.0,131.2389,131.3733,131.221,131.3643,15329.0
2020-01-17 15:00:00,146.67,146.73,146.62,146.73,10291.0,131.3643,131.4181,131.3196,131.4181,10291.0
2020-01-17 15:05:00,146.73,146.9,146.72,146.84,24858.0,131.4181,131.5703,131.4091,131.5166,24858.0
2020-01-17 15:10:00,146.84,146.86,146.78,146.86,19854.0,131.5166,131.5345,131.4629,131.5345,19854.0
2020-01-17 15:15:00,146.87,146.87,146.7,146.73,16153.0,131.5435,131.5435,131.3912,131.4181,16153.0
2020-01-17 15:20:00,146.73,146.74,146.64,146.72,15877.0,131.4181,131.427,131.3375,131.4091,15877.0
2020-01-17 15:25:00,146.7,146.85,146.66,146.82,16699.0,131.3912,131.5256,131.3554,131.4987,16699.0
2020-01-17 15:30:00,146.81,146.88,146.79,146.81,20409.0,131.4897,131.5524,131.4718,131.4897,20409.0
2020-01-17 15:35:00,146.81,146.9,146.81,146.82,11116.0,131.4897,131.5703,131.4897,131.4987,11116.0
2020-01-17 15:40:00,146.81,146.91,146.8,146.88,10353.0,131.4897,131.5793,131.4808,131.5524,10353.0
2020-01-17 15:45:00,146.87,147.0,146.87,146.93,18638.0,131.5435,131.6599,131.5435,131.5972,18638.0
2020-01-17 15:50:00,146.94,146.99,146.89,146.96,37948.0,131.6062,131.6509,131.5614,131.6241,37948.0
2020-01-17 15:55:00,146.94,147.11,146.82,147.03,172956.0,131.6062,131.7584,131.4987,131.6868,172956.0
2020-01-21 09:30:00,146.76,147.73,146.59,147.43,56516.0,131.4449,132.3137,131.2927,132.045,56516.0
2020-01-21 09:35:00,147.47,147.92,147.3,147.64,35130.0,132.0809,132.4839,131.9286,132.2331,35130.0
2020-01-21 09:40:00,147.7,147.81,147.56,147.65,31745.0,132.2868,132.3854,132.1615,132.2421,31745.0
2020-01-21 09:45:00,147.65,148.0,147.44,148.0,28188.0,132.2421,132.5555,132.054,132.5555,28188.0
2020-01-21 09:50:00,147.94,148.18,147.89,148.07,38109.0,132.5018,132.7168,132.457,132.6182,38109.0
2020-01-21 09:55:00,148.06,148.18,147.88,148.15,30913.0,132.6093,132.7168,132.4481,132.6899,30913.0
2020-01-21 10:00:00,148.11,148.28,148.01,148.22,48018.0,132.6541,132.8063,132.5645,132.7526,48018.0
2020-01-21 10:05:00,148.18,148.18,147.8,147.93,20540.0,132.7168,132.7168,132.3764,132.4928,20540.0
2020-01-21 10:10:00,147.97,148.0,147.85,147.94,19326.0,132.5287,132.5555,132.4212,132.5018,19326.0
2020-01-21 10:15:00,147.96,147.99,147.9,147.92,22038.0,132.5197,132.5466,132.466,132.4839,22038.0
2020-01-21 10:20:00,147.92,148.11,147.92,148.11,19811.0,132.4839,132.6541,132.4839,132.6541,19811.0
2020-01-21 10:25:00,148.09,148.3,147.98,148.26,22352.0,132.6362,132.8242,132.5376,132.7884,22352.0
2020-01-21 10:30:00,148.26,148.38,148.23,148.34,17480.0,132.7884,132.8959,132.7615,132.8601,17480.0
2020-01-21 10:35:00,148.38,148.44,148.32,148.43,18405.0,132.8959,132.9496,132.8421,132.9407,18405.0
2020-01-21 10:40:00,148.45,148.48,148.32,148.37,24129.0,132.9586,132.9855,132.8421,132.8869,24129.0
2020-01-21 10:45:00,148.4,148.5,148.34,148.49,19280.0,132.9138,133.0034,132.8601,132.9944,19280.0
2020-01-21 10:50:00,148.51,148.52,148.39,148.45,31663.0,133.0123,133.0213,132.9048,132.9586,31663.0
2020-01-21 10:55:00,148.43,148.47,148.21,148.22,18334.0,132.9407,132.9765,132.7436,132.7526,18334.0
2020-01-21 11:00:00,148.21,148.5,148.2,148.43,18282.0,132.7436,133.0034,132.7347,132.9407,18282.0
2020-01-21 11:05:00,148.44,148.55,148.38,148.46,27523.0,132.9496,133.0481,132.8959,132.9675,27523.0
2020-01-21 11:10:00,148.44,148.66,148.44,148.64,125007.0,132.9496,133.1467,132.9496,133.1288,125007.0
2020-01-21 11:15:00,148.63,148.66,148.25,148.27,20425.0,133.1198,133.1467,132.7795,132.7974,20425.0
2020-01-21 11:20:00,148.26,148.58,148.22,148.51,12060.0,132.7884,133.075,132.7526,133.0123,12060.0
2020-01-21 11:25:00,148.54,148.59,148.35,148.35,15901.0,133.0392,133.084,132.869,132.869,15901.0
2020-01-21 11:30:00,148.37,148.5,148.34,148.5,14330.0,132.8869,133.0034,132.8601,133.0034,14330.0
2020-01-21 11:35:00,148.48,148.55,148.32,148.33,18984.0,132.9855,133.0481,132.8421,132.8511,18984.0
2020-01-21 11:40:00,148.33,148.56,148.32,148.52,20626.0,132.8511,133.0571,132.8421,133.0213,20626.0
2020-01-21 11:45:00,148.52,148.55,148.36,148.36,39532.0,133.0213,133.0481,132.878,132.878,39532.0
2020-01-21 11:50:00,148.34,148.34,148.09,148.13,10650.0,132.8601,132.8601,132.6362,132.672,10650.0
2020-01-21 11:55:00,148.14,148.14,147.97,148.0,14636.0,132.6809,132.6809,132.5287,132.5555,14636.0
2020-01-21 12:00:00,148.0,148.11,147.96,148.1,11248.0,132.5555,132.6541,132.5197,132.6451,11248.0
2020-01-21 12:05:00,148.09,148.1,148.04,148.08,12159.0,132.6362,132.6451,132.5914,132.6272,12159.0
2020-01-21 12:10:00,148.07,148.1,148.03,148.03,10548.0,132.6182,132.6451,132.5824,132.5824,10548.0
2020-01-21 12:15:00,148.03,148.11,147.93,148.07,13146.0,132.5824,132.6541,132.4928,132.6182,13146.0
2020-01-21 12:20:00,148.07,148.07,147.97,148.0,13425.0,132.6182,132.6182,132.5287,132.5555,13425.0
2020-01-21 12:25:00,148.0,148.02,147.97,148.0,12178.0,132.5555,132.5735,132.5287,132.5555,12178.0
2020-01-21 12:30:00,148.0,148.04,147.99,148.0,17896.0,132.5555,132.5914,132.5466,132.5555,17896.0
2020-01-21 12:35:00,148.03,148.07,147.93,147.93,17421.0,132.5824,132.6182,132.4928,132.4928,17421.0
2020-01-21 12:40:00,147.93,148.0,147.93,147.95,11047.0,132.4928,132.5555,132.4928,132.5108,11047.0
2020-01-21 12:45:00,147.95,147.95,147.76,147.8,11217.0,132.5108,132.5108,132.3406,132.3764,11217.0
2020-01-21 12:50:00,147.79,147.95,147.79,147.9,9310.0,132.3675,132.5108,132.3675,132.466,9310.0
2020-01-21 12:55:00,147.9,147.91,147.81,147.89,6433.0,132.466,132.4749,132.3854,132.457,6433.0
2020-01-21 13:00:00,147.87,148.0,147.85,147.98,8714.0,132.4391,132.5555,132.4212,132.5376,8714.0
2020-01-21 13:05:00,147.99,148.05,147.92,148.0,14006.0,132.5466,132.6003,132.4839,132.5555,14006.0
2020-01-21 13:10:00,147.99,147.99,147.83,147.86,10522.0,132.5466,132.5466,132.4033,132.4302,10522.0
2020-01-21 13:15:00,147.86,147.86,147.7,147.76,8862.0,132.4302,132.4302,132.2868,132.3406,8862.0
2020-01-21 13:20:00,147.74,147.76,147.62,147.72,13527.0,132.3227,132.3406,132.2152,132.3048,13527.0
2020-01-21 13:25:00,147.76,147.82,147.74,147.81,13259.0,132.3406,132.3943,132.3227,132.3854,13259.0
2020-01-21 13:30:00,147.81,147.82,147.69,147.74,15285.0,132.3854,132.3943,132.2779,132.3227,15285.0
2020-01-21 13:35:00,147.75,147.75,147.58,147.58,18647.0,132.3316,132.3316,132.1794,132.1794,18647.0
2020-01-21 13:40:00,147.61,147.62,147.56,147.61,47028.0,132.2062,132.2152,132.1615,132.2062,47028.0
2020-01-21 13:45:00,147.6,147.61,147.47,147.55,19669.0,132.1973,132.2062,132.0809,132.1525,19669.0
2020-01-21 13:50:00,147.54,147.6,147.29,147.31,43084.0,132.1435,132.1973,131.9196,131.9375,43084.0
2020-01-21 13:55:00,147.31,147.47,147.31,147.44,38348.0,131.9375,132.0809,131.9375,132.054,38348.0
2020-01-21 14:00:00,147.42,147.51,147.36,147.47,28650.0,132.0361,132.1167,131.9823,132.0809,28650.0
2020-01-21 14:05:00,147.46,147.5,147.42,147.5,26303.0,132.0719,132.1077,132.0361,132.1077,26303.0
2020-01-21 14:10:00,147.5,147.75,147.49,147.74,25511.0,132.1077,132.3316,132.0988,132.3227,25511.0
2020-01-21 14:15:00,147.75,147.98,147.71,147.81,15633.0,132.3316,132.5376,132.2958,132.3854,15633.0
2020-01-21 14:20:00,147.84,147.84,147.59,147.61,10528.0,132.4122,132.4122,132.1883,132.2062,10528.0
2020-01-21 14:25:00,147.59,147.6,147.47,147.59,10204.0,132.1883,132.1973,132.0809,132.1883,10204.0
2020-01-21 14:30:00,147.61,147.61,147.51,147.51,24121.0,132.2062,132.2062,132.1167,132.1167,24121.0
2020-01-21 14:35:00,147.52,147.52,147.27,147.49,24482.0,132.1256,132.1256,131.9017,132.0988,24482.0
2020-01-21 14:40:00,147.52,147.55,147.43,147.52,16027.0,132.1256,132.1525,132.045,132.1256,16027.0
2020-01-21 14:45:00,147.5,147.67,147.48,147.61,24663.0,132.1077,132.26,132.0898,132.2062,24663.0
2020-01-21 14:50:00,147.59,147.68,147.55,147.63,15914.0,132.1883,132.2689,132.1525,132.2242,15914.0
2020-01-21 14:55:00,147.64,147.88,147.62,147.85,13200.0,132.2331,132.4481,132.2152,132.4212,13200.0
2020-01-21 15:00:00,147.83,148.08,147.83,148.08,17378.0,132.4033,132.6272,132.4033,132.6272,17378.0
2020-01-21 15:05:00,148.06,148.15,148.04,148.13,22540.0,132.6093,132.6899,132.5914,132.672,22540.0
2020-01-21 15:10:00,148.11,148.16,148.03,148.03,18853.0,132.6541,132.6988,132.5824,132.5824,18853.0
2020-01-21 15:15:00,148.03,148.18,148.0,148.09,14823.0,132.5824,132.7168,132.5555,132.6362,14823.0
2020-01-21 15:20:00,148.09,148.15,148.05,148.13,15951.0,132.6362,132.6899,132.6003,132.672,15951.0
2020-01-21 15:25:00,148.13,148.17,148.04,148.09,19407.0,132.672,132.7078,132.5914,132.6362,19407.0
2020-01-21 15:30:00,148.09,148.25,148.07,148.13,20474.0,132.6362,132.7795,132.6182,132.672,20474.0
2020-01-21 15:35:00,148.11,148.17,148.09,148.11,24427.0,132.6541,132.7078,132.6362,132.6541,24427.0
2020-01-21 15:40:00,148.09,148.11,147.95,148.03,28513.0,132.6362,132.6541,132.5108,132.5824,28513.0
2020-01-21 15:45:00,148.03,148.05,147.66,147.66,35647.0,132.5824,132.6003,132.251,132.251,35647.0
2020-01-21 15:50:00,147.65,147.74,147.52,147.56,56469.0,132.2421,132.3227,132.1256,132.1615,56469.0
2020-01-21 15:55:00,147.59,147.81,147.59,147.61,133396.0,132.1883,132.3854,132.1883,132.2062,133396.0
2020-01-22 09:30:00,149.03,149.49,148.83,149.11,48219.0,133.4781,133.8901,133.2989,133.5497,48219.0
2020-01-22 09:35:00,149.23,149.33,149.13,149.25,13670.0,133.6572,133.7468,133.5676,133.6751,13670.0
2020-01-22 09:40:00,149.31,149.32,149.14,149.19,11966.0,133.7288,133.7378,133.5766,133.6214,11966.0
2020-01-22 09:45:00,149.26,149.29,149.01,149.03,23143.0,133.6841,133.7109,133.4601,133.4781,23143.0
2020-01-22 09:50:00,149.06,149.11,148.9,149.07,94884.0,133.5049,133.5497,133.3616,133.5139,94884.0
2020-01-22 09:55:00,149.06,149.46,149.06,149.35,29214.0,133.5049,133.8632,133.5049,133.7647,29214.0
2020-01-22 10:00:00,149.31,149.43,149.22,149.26,16817.0,133.7288,133.8363,133.6482,133.6841,16817.0
2020-01-22 10:05:00,149.29,149.38,149.2,149.36,8923.0,133.7109,133.7915,133.6303,133.7736,8923.0
2020-01-22 10:10:00,149.38,149.5,149.35,149.45,19685.0,133.7915,133.899,133.7647,133.8542,19685.0
2020-01-22 10:15:00,149.45,149.72,149.42,149.68,64198.0,133.8542,134.0961,133.8274,134.0602,64198.0
2020-01-22 10:20:00,149.66,149.68,149.56,149.6,14289.0,134.0423,134.0602,133.9528,133.9886,14289.0
2020-01-22 10:25:00,149.62,149.73,149.58,149.58,25953.0,134.0065,134.105,133.9707,133.9707,25953.0
2020-01-22 10:30:00,149.58,149.59,149.39,149.48,19074.0,133.9707,133.9796,133.8005,133.8811,19074.0
2020-01-22 10:35:00,149.5,149.56,149.47,149.51,11302.0,133.899,133.9528,133.8721,133.908,11302.0
2020-01-22 10:40:00,149.54,149.57,149.45,149.46,6686.0,133.9348,133.9617,133.8542,133.8632,6686.0
2020-01-22 10:45:00,149.45,149.47,149.26,149.26,13451.0,133.8542,133.8721,133.6841,133.6841,13451.0
2020-01-22 10:50:00,149.25,149.37,149.23,149.33,17444.0,133.6751,133.7826,133.6572,133.7468,17444.0
2020-01-22 10:55:00,149.34,149.68,149.33,149.52,19831.0,133.7557,134.0602,133.7468,133.9169,19831.0
2020-01-22 11:00:00,149.56,149.57,149.24,149.29,19260.0,133.9528,133.9617,133.6661,133.7109,19260.0
2020-01-22 11:05:00,149.29,149.35,149.22,149.22,15835.0,133.7109,133.7647,133.6482,133.6482,15835.0
2020-01-22 11:10:00,149.24,149.24,149.01,149.03,12083.0,133.6661,133.6661,133.4601,133.4781,12083.0
2020-01-22 11:15:00,148.96,149.09,148.94,149.09,26746.0,133.4154,133.5318,133.3975,133.5318,26746.0
2020-01-22 11:20:00,149.05,149.07,148.88,148.88,18411.0,133.496,133.5139,133.3437,133.3437,18411.0
2020-01-22 11:25:00,148.89,149.0,148.85,148.91,42614.0,133.3527,133.4512,133.3168,133.3706,42614.0
2020-01-22 11:30:00,148.89,149.09,148.89,149.0,58989.0,133.3527,133.5318,133.3527,133.4512,58989.0
2020-01-22 11:35:00,148.99,149.13,148.94,148.99,27639.0,133.4422,133.5676,133.3975,133.4422,27639.0
2020-01-22 11:40:00,149.0,149.03,148.94,148.99,30633.0,133.4512,133.4781,133.3975,133.4422,30633.0
2020-01-22 11:45:00,148.99,149.15,148.97,149.03,26638.0,133.4422,133.5855,133.4243,133.4781,26638.0
2020-01-22 11:50:00,149.1,149.23,149.0,149.18,11299.0,133.5408,133.6572,133.4512,133.6124,11299.0
2020-01-22 11:55:00,149.16,149.2,149.08,149.1,7424.0,133.5945,133.6303,133.5228,133.5408,7424.0
2020-01-22 12:00:00,149.1,149.39,149.1,149.11,30068.0,133.5408,133.8005,133.5408,133.5497,30068.0
2020-01-22 12:05:00,149.14,149.18,149.04,149.07,9180.0,133.5766,133.6124,133.487,133.5139,9180.0
2020-01-22 12:10:00,149.09,149.17,149.0,149.0,13004.0,133.5318,133.6034,133.4512,133.4512,13004.0
2020-01-22 12:15:00,149.0,149.1,148.98,148.98,21218.0,133.4512,133.5408,133.4333,133.4333,21218.0
2020-01-22 12:20:00,148.99,149.05,148.82,148.96,56471.0,133.4422,133.496,133.29,133.4154,56471.0
2020-01-22 12:25:00,148.94,148.99,148.92,148.94,36821.0,133.3975,133.4422,133.3795,133.3975,36821.0
2020-01-22 12:30:00,148.96,149.21,148.95,149.21,8101.0,133.4154,133.6393,133.4064,133.6393,8101.0
2020-01-22 12:35:00,149.2,149.2,149.09,149.09,17387.0,133.6303,133.6303,133.5318,133.5318,17387.0
2020-01-22 12:40:00,149.08,149.1,148.97,148.99,13427.0,133.5228,133.5408,133.4243,133.4422,13427.0
2020-01-22 12:45:00,149.0,149.09,148.98,149.09,11636.0,133.4512,133.5318,133.4333,133.5318,11636.0
2020-01-22 12:50:00,149.04,149.11,149.01,149.1,21045.0,133.487,133.5497,133.4601,133.5408,21045.0
2020-01-22 12:55:00,149.12,149.24,149.07,149.22,5835.0,133.5587,133.6661,133.5139,133.6482,5835.0
2020-01-22 13:00:00,149.24,149.28,149.14,149.19,4465.0,133.6661,133.702,133.5766,133.6214,4465.0
2020-01-22 13:05:00,149.18,149.23,149.16,149.18,5471.0,133.6124,133.6572,133.5945,133.6124,5471.0
2020-01-22 13:10:00,149.17,149.27,149.16,149.23,4334.0,133.6034,133.693,133.5945,133.6572,4334.0
2020-01-22 13:15:00,149.23,149.31,149.21,149.25,4376.0,133.6572,133.7288,133.6393,133.6751,4376.0
2020-01-22 13:20:00,149.27,149.34,149.2,149.27,35960.0,133.693,133.7557,133.6303,133.693,35960.0
2020-01-22 13:25:00,149.3,149.44,149.3,149.43,17858.0,133.7199,133.8453,133.7199,133.8363,17858.0
2020-01-22 13:30:00,149.4,149.46,149.35,149.37,5752.0,133.8094,133.8632,133.7647,133.7826,5752.0
2020-01-22 13:35:00,149.36,149.38,149.24,149.31,4366.0,133.7736,133.7915,133.6661,133.7288,4366.0
2020-01-22 13:40:00,149.3,149.32,149.24,149.25,6224.0,133.7199,133.7378,133.6661,133.6751,6224.0
2020-01-22 13:45:00,149.23,149.27,149.19,149.24,6452.0,133.6572,133.693,133.6214,133.6661,6452.0
2020-01-22 13:50:00,149.22,149.22,149.04,149.08,10216.0,133.6482,133.6482,133.487,133.5228,10216.0
2020-01-22 13:55:00,149.09,149.11,149.05,149.06,6429.0,133.5318,133.5497,133.496,133.5049,6429.0
2020-01-22 14:00:00,149.06,149.24,149.06,149.24,7290.0,133.5049,133.6661,133.5049,133.6661,7290.0
2020-01-22 14:05:00,149.22,149.3,149.22,149.26,4718.0,133.6482,133.7199,133.6482,133.6841,4718.0
2020-01-22 14:10:00,149.28,149.28,149.21,149.27,5263.0,133.702,133.702,133.6393,133.693,5263.0
2020-01-22 14:15:00,149.25,149.28,149.13,149.18,11830.0,133.6751,133.702,133.5676,133.6124,11830.0
2020-01-22 14:20:00,149.18,149.19,149.09,149.15,11721.0,133.6124,133.6214,133.5318,133.5855,11721.0
2020-01-22 14:25:00,149.13,149.2,149.11,149.15,7308.0,133.5676,133.6303,133.5497,133.5855,7308.0
2020-01-22 14:30:00,149.14,149.29,149.12,149.25,8650.0,133.5766,133.7109,133.5587,133.6751,8650.0
2020-01-22 14:35:00,149.22,149.27,149.17,149.26,21324.0,133.6482,133.693,133.6034,133.6841,21324.0
2020-01-22 14:40:00,149.28,149.28,149.17,149.21,34306.0,133.702,133.702,133.6034,133.6393,34306.0
2020-01-22 14:45:00,149.21,149.32,149.2,149.26,8478.0,133.6393,133.7378,133.6303,133.6841,8478.0
2020-01-22 14:50:00,149.24,149.44,149.24,149.42,9716.0,133.6661,133.8453,133.6661,133.8274,9716.0
2020-01-22 14:55:00,149.4,149.42,149.3,149.3,7618.0,133.8094,133.8274,133.7199,133.7199,7618.0
2020-01-22 15:00:00,149.31,149.32,149.1,149.1,6895.0,133.7288,133.7378,133.5408,133.5408,6895.0
2020-01-22 15:05:00,149.12,149.13,149.01,149.1,20695.0,133.5587,133.5676,133.4601,133.5408,20695.0
2020-01-22 15:10:00,149.09,149.15,148.91,148.91,17430.0,133.5318,133.5855,133.3706,133.3706,17430.0
2020-01-22 15:15:00,148.91,149.01,148.84,149.01,20431.0,133.3706,133.4601,133.3079,133.4601,20431.0
2020-01-22 15:20:00,149.0,149.0,148.74,148.78,18597.0,133.4512,133.4512,133.2183,133.2541,18597.0
2020-01-22 15:25:00,148.77,148.95,148.77,148.81,11224.0,133.2452,133.4064,133.2452,133.281,11224.0
2020-01-22 15:30:00,148.82,148.99,148.76,148.87,39991.0,133.29,133.4422,133.2362,133.3348,39991.0
2020-01-22 15:35:00,148.88,148.97,148.82,148.82,26039.0,133.3437,133.4243,133.29,133.29,26039.0
2020-01-22 15:40:00,148.81,148.9,148.66,148.71,23760.0,133.281,133.3616,133.1467,133.1915,23760.0
2020-01-22 15:45:00,148.7,148.98,148.66,148.84,32069.0,133.1825,133.4333,133.1467,133.3079,32069.0
2020-01-22 15:50:00,148.87,148.92,148.72,148.72,39600.0,133.3348,133.3795,133.2004,133.2004,39600.0
2020-01-22 15:55:00,148.73,148.78,148.53,148.59,127663.0,133.2094,133.2541,133.0302,133.084,127663.0
2020-01-23 09:30:00,148.94,148.95,147.88,148.25,77160.0,133.3975,133.4064,132.4481,132.7795,77160.0
2020-01-23 09:35:00,148.17,148.51,148.0,148.44,30782.0,132.7078,133.0123,132.5555,132.9496,30782.0
2020-01-23 09:40:00,148.45,148.61,148.25,148.25,28419.0,132.9586,133.1019,132.7795,132.7795,28419.0
2020-01-23 09:45:00,148.26,148.3,148.04,148.09,9127.0,132.7884,132.8242,132.5914,132.6362,9127.0
2020-01-23 09:50:00,148.07,148.55,148.07,148.24,12947.0,132.6182,133.0481,132.6182,132.7705,12947.0
2020-01-23 09:55:00,148.26,148.76,148.21,148.76,7179.0,132.7884,133.2362,132.7436,133.2362,7179.0
2020-01-23 10:00:00,148.77,148.95,148.68,148.89,9594.0,133.2452,133.4064,133.1646,133.3527,9594.0
2020-01-23 10:05:00,148.94,149.17,148.94,149.1,16104.0,133.3975,133.6034,133.3975,133.5408,16104.0
2020-01-23 10:10:00,149.08,149.14,149.04,149.1,4185.0,133.5228,133.5766,133.487,133.5408,4185.0
2020-01-23 10:15:00,149.07,149.08,148.87,148.94,4948.0,133.5139,133.5228,133.3348,133.3975,4948.0
2020-01-23 10:20:00,148.93,148.93,148.75,148.81,13046.0,133.3885,133.3885,133.2273,133.281,13046.0
2020-01-23 10:25:00,148.8,149.03,148.74,149.03,7578.0,133.2721,133.4781,133.2183,133.4781,7578.0
2020-01-23 10:30:00,149.07,149.19,148.99,149.07,7390.0,133.5139,133.6214,133.4422,133.5139,7390.0
2020-01-23 10:35:00,149.11,149.23,148.99,149.01,10559.0,133.5497,133.6572,133.4422,133.4601,10559.0
2020-01-23 10:40:00,149.0,149.09,148.9,148.92,14322.0,133.4512,133.5318,133.3616,133.3795,14322.0
2020-01-23 10:45:00,148.92,148.92,148.6,148.71,32595.0,133.3795,133.3795,133.0929,133.1915,32595.0
2020-01-23 10:50:00,148.73,148.87,148.67,148.75,8734.0,133.2094,133.3348,133.1556,133.2273,8734.0
2020-01-23 10:55:00,148.78,148.8,148.57,148.57,4800.0,133.2541,133.2721,133.0661,133.0661,4800.0
2020-01-23 11:00:00,148.59,148.6,148.39,148.41,10257.0,133.084,133.0929,132.9048,132.9228,10257.0
2020-01-23 11:05:00,148.42,148.57,148.27,148.44,19665.0,132.9317,133.0661,132.7974,132.9496,19665.0
2020-01-23 11:10:00,148.43,148.48,148.33,148.48,4501.0,132.9407,132.9855,132.8511,132.9855,4501.0
2020-01-23 11:15:00,148.46,148.68,148.44,148.56,4636.0,132.9675,133.1646,132.9496,133.0571,4636.0
2020-01-23 11:20:00,148.56,148.67,148.55,148.58,5416.0,133.0571,133.1556,133.0481,133.075,5416.0
2020-01-23 11:25:00,148.46,148.48,148.27,148.31,5501.0,132.9675,132.9855,132.7974,132.8332,5501.0
2020-01-23 11:30:00,148.31,148.42,148.28,148.35,22960.0,132.8332,132.9317,132.8063,132.869,22960.0
2020-01-23 11:35:00,148.33,148.39,148.29,148.37,7067.0,132.8511,132.9048,132.8153,132.8869,7067.0
2020-01-23 11:40:00,148.38,148.47,148.36,148.41,5230.0,132.8959,132.9765,132.878,132.9228,5230.0
2020-01-23 11:45:00,148.44,148.55,148.15,148.38,49857.0,132.9496,133.0481,132.6899,132.8959,49857.0
2020-01-23 11:50:00,148.37,148.4,148.24,148.39,6282.0,132.8869,132.9138,132.7705,132.9048,6282.0
2020-01-23 11:55:00,148.36,148.48,148.36,148.48,3741.0,132.878,132.9855,132.878,132.9855,3741.0
2020-01-23 12:00:00,148.47,148.53,148.45,148.47,6155.0,132.9765,133.0302,132.9586,132.9765,6155.0
2020-01-23 12:05:00,148.48,148.68,148.48,148.68,4116.0,132.9855,133.1646,132.9855,133.1646,4116.0
2020-01-23 12:10:00,148.64,148.73,148.64,148.67,3053.0,133.1288,133.2094,133.1288,133.1556,3053.0
2020-01-23 12:15:00,148.7,148.81,148.65,148.81,17352.0,133.1825,133.281,133.1377,133.281,17352.0
2020-01-23 12:20:00,148.8,148.95,148.78,148.95,6275.0,133.2721,133.4064,133.2541,133.4064,6275.0
2020-01-23 12:25:00,148.95,149.07,148.87,149.07,6366.0,133.4064,133.5139,133.3348,133.5139,6366.0
2020-01-23 12:30:00,149.07,149.12,149.05,149.12,6297.0,133.5139,133.5587,133.496,133.5587,6297.0
2020-01-23 12:35:00,149.13,149.14,148.85,148.95,20436.0,133.5676,133.5766,133.3168,133.4064,20436.0
2020-01-23 12:40:00,148.93,148.94,148.83,148.89,10530.0,133.3885,133.3975,133.2989,133.3527,10530.0
2020-01-23 12:45:00,148.87,148.98,148.86,148.98,4514.0,133.3348,133.4333,133.3258,133.4333,4514.0
2020-01-23 12:50:00,148.98,149.07,148.97,148.99,8423.0,133.4333,133.5139,133.4243,133.4422,8423.0
2020-01-23 12:55:00,149.0,149.08,148.95,148.97,21456.0,133.4512,133.5228,133.4064,133.4243,21456.0
2020-01-23 13:00:00,148.97,149.02,148.9,148.93,6600.0,133.4243,133.4691,133.3616,133.3885,6600.0
2020-01-23 13:05:00,148.96,149.0,148.92,148.94,6984.0,133.4154,133.4512,133.3795,133.3975,6984.0
2020-01-23 13:10:00,148.98,149.1,148.97,149.09,10777.0,133.4333,133.5408,133.4243,133.5318,10777.0
2020-01-23 13:15:00,149.11,149.17,149.05,149.17,6887.0,133.5497,133.6034,133.496,133.6034,6887.0
2020-01-23 13:20:00,149.17,149.38,149.17,149.32,11138.0,133.6034,133.7915,133.6034,133.7378,11138.0
2020-01-23 13:25:00,149.29,149.38,149.27,149.27,5211.0,133.7109,133.7915,133.693,133.693,5211.0
2020-01-23 13:30:00,149.26,149.29,149.05,149.08,5752.0,133.6841,133.7109,133.496,133.5228,5752.0
2020-01-23 13:35:00,149.05,149.09,148.97,148.97,3932.0,133.496,133.5318,133.4243,133.4243,3932.0
2020-01-23 13:40:00,148.98,149.13,148.96,149.13,3715.0,133.4333,133.5676,133.4154,133.5676,3715.0
2020-01-23 13:45:00,149.12,149.26,149.11,149.25,3714.0,133.5587,133.6841,133.5497,133.6751,3714.0
2020-01-23 13:50:00,149.26,149.28,149.22,149.24,5183.0,133.6841,133.702,133.6482,133.6661,5183.0
2020-01-23 13:55:00,149.25,149.27,149.18,149.25,4752.0,133.6751,133.693,133.6124,133.6751,4752.0
2020-01-23 14:00:00,149.25,149.43,149.23,149.41,18929.0,133.6751,133.8363,133.6572,133.8184,18929.0
2020-01-23 14:05:00,149.41,149.44,149.31,149.42,5078.0,133.8184,133.8453,133.7288,133.8274,5078.0
2020-01-23 14:10:00,149.44,149.47,149.37,149.46,4457.0,133.8453,133.8721,133.7826,133.8632,4457.0
2020-01-23 14:15:00,149.45,149.54,149.42,149.52,3309.0,133.8542,133.9348,133.8274,133.9169,3309.0
2020-01-23 14:20:00,149.5,149.53,149.38,149.48,5825.0,133.899,133.9259,133.7915,133.8811,5825.0
2020-01-23 14:25:00,149.47,149.47,149.27,149.31,44474.0,133.8721,133.8721,133.693,133.7288,44474.0
2020-01-23 14:30:00,149.3,149.34,149.23,149.23,5821.0,133.7199,133.7557,133.6572,133.6572,5821.0
2020-01-23 14:35:00,149.22,149.24,149.12,149.12,10845.0,133.6482,133.6661,133.5587,133.5587,10845.0
2020-01-23 14:40:00,149.11,149.13,148.98,149.06,5425.0,133.5497,133.5676,133.4333,133.5049,5425.0
2020-01-23 14:45:00,149.06,149.07,148.94,148.94,10440.0,133.5049,133.5139,133.3975,133.3975,10440.0
2020-01-23 14:50:00,148.95,149.0,148.92,148.94,9897.0,133.4064,133.4512,133.3795,133.3975,9897.0
2020-01-23 14:55:00,148.95,149.08,148.94,149.07,10614.0,133.4064,133.5228,133.3975,133.5139,10614.0
2020-01-23 15:00:00,149.08,149.29,149.03,149.16,26562.0,133.5228,133.7109,133.4781,133.5945,26562.0
2020-01-23 15:05:00,149.17,149.19,149.06,149.11,8684.0,133.6034,133.6214,133.5049,133.5497,8684.0
2020-01-23 15:10:00,149.09,149.1,148.99,149.02,5632.0,133.5318,133.5408,133.4422,133.4691,5632.0
2020-01-23 15:15:00,148.99,149.0,148.92,148.95,5514.0,133.4422,133.4512,133.3795,133.4064,5514.0
2020-01-23 15:20:00,148.96,149.06,148.92,149.01,7740.0,133.4154,133.5049,133.3795,133.4601,7740.0
2020-01-23 15:25:00,149.02,149.1,148.93,149.04,8854.0,133.4691,133.5408,133.3885,133.487,8854.0
2020-01-23 15:30:00,149.05,149.11,149.02,149.04,19137.0,133.496,133.5497,133.4691,133.487,19137.0
2020-01-23 15:35:00,149.03,149.12,149.02,149.09,11575.0,133.4781,133.5587,133.4691,133.5318,11575.0
2020-01-23 15:40:00,149.08,149.09,148.93,149.09,8693.0,133.5228,133.5318,133.3885,133.5318,8693.0
2020-01-23 15:45:00,149.09,149.11,149.05,149.07,15553.0,133.5318,133.5497,133.496,133.5139,15553.0
2020-01-23 15:50:00,149.06,149.12,148.88,149.02,22480.0,133.5049,133.5587,133.3437,133.4691,22480.0
2020-01-23 15:55:00,149.01,149.06,148.83,149.0,99818.0,133.4601,133.5049,133.2989,133.4512,99818.0
2020-01-24 09:30:00,149.5,149.83,149.27,149.66,30780.0,133.899,134.1946,133.693,134.0423,30780.0
2020-01-24 09:35:00,149.69,150.42,149.69,150.33,51830.0,134.0692,134.723,134.0692,134.6424,51830.0
2020-01-24 09:40:00,150.34,150.39,149.85,149.85,22631.0,134.6514,134.6961,134.2125,134.2125,22631.0
2020-01-24 09:45:00,149.85,149.93,149.54,149.62,15152.0,134.2125,134.2841,133.9348,134.0065,15152.0
2020-01-24 09:50:00,149.61,149.72,149.5,149.5,12346.0,133.9975,134.0961,133.899,133.899,12346.0
2020-01-24 09:55:00,149.56,149.86,149.56,149.78,8060.0,133.9528,134.2214,133.9528,134.1498,8060.0
2020-01-24 10:00:00,149.71,149.84,149.6,149.6,11169.0,134.0871,134.2035,133.9886,133.9886,11169.0
2020-01-24 10:05:00,149.65,149.65,149.48,149.54,11919.0,134.0334,134.0334,133.8811,133.9348,11919.0
2020-01-24 10:10:00,149.57,149.76,149.56,149.69,4616.0,133.9617,134.1319,133.9528,134.0692,4616.0
2020-01-24 10:15:00,149.66,149.67,149.45,149.51,5815.0,134.0423,134.0513,133.8542,133.908,5815.0
2020-01-24 10:20:00,149.54,149.54,149.35,149.49,6946.0,133.9348,133.9348,133.7647,133.8901,6946.0
2020-01-24 10:25:00,149.48,149.55,149.26,149.26,6988.0,133.8811,133.9438,133.6841,133.6841,6988.0
2020-01-24 10:30:00,149.28,149.28,149.15,149.19,8188.0,133.702,133.702,133.5855,133.6214,8188.0
2020-01-24 10:35:00,149.22,149.44,149.2,149.42,11685.0,133.6482,133.8453,133.6303,133.8274,11685.0
2020-01-24 10:40:00,149.43,149.49,149.36,149.4,29787.0,133.8363,133.8901,133.7736,133.8094,29787.0
2020-01-24 10:45:00,149.41,149.41,149.24,149.24,7677.0,133.8184,133.8184,133.6661,133.6661,7677.0
2020-01-24 10:50:00,149.22,149.27,149.01,149.09,10588.0,133.6482,133.693,133.4601,133.5318,10588.0
2020-01-24 10:55:00,149.06,149.17,149.02,149.13,11580.0,133.5049,133.6034,133.4691,133.5676,11580.0
2020-01-24 11:00:00,149.13,149.31,149.12,149.3,6854.0,133.5676,133.7288,133.5587,133.7199,6854.0
2020-01-24 11:05:00,149.31,149.32,149.19,149.23,10434.0,133.7288,133.7378,133.6214,133.6572,10434.0
2020-01-24 11:10:00,149.21,149.36,149.18,149.36,9202.0,133.6393,133.7736,133.6124,133.7736,9202.0
2020-01-24 11:15:00,149.36,149.37,149.02,149.19,19590.0,133.7736,133.7826,133.4691,133.6214,19590.0
2020-01-24 11:20:00,149.24,149.36,149.17,149.26,14824.0,133.6661,133.7736,133.6034,133.6841,14824.0
2020-01-24 11:25:00,149.22,149.45,149.17,149.45,10880.0,133.6482,133.8542,133.6034,133.8542,10880.0
2020-01-24 11:30:00,149.42,149.49,149.35,149.44,9552.0,133.8274,133.8901,133.7647,133.8453,9552.0
2020-01-24 11:35:00,149.4,149.62,149.4,149.6,9856.0,133.8094,134.0065,133.8094,133.9886,9856.0
2020-01-24 11:40:00,149.59,149.74,149.49,149.58,19126.0,133.9796,134.114,133.8901,133.9707,19126.0
2020-01-24 11:45:00,149.6,149.82,149.57,149.74,10690.0,133.9886,134.1856,133.9617,134.114,10690.0
2020-01-24 11:50:00,149.74,149.76,149.64,149.65,5956.0,134.114,134.1319,134.0244,134.0334,5956.0
2020-01-24 11:55:00,149.68,149.74,149.55,149.58,7340.0,134.0602,134.114,133.9438,133.9707,7340.0
2020-01-24 12:00:00,149.58,149.59,149.43,149.57,10155.0,133.9707,133.9796,133.8363,133.9617,10155.0
2020-01-24 12:05:00,149.58,149.58,149.35,149.39,7635.0,133.9707,133.9707,133.7647,133.8005,7635.0
2020-01-24 12:10:00,149.36,149.37,149.27,149.31,14817.0,133.7736,133.7826,133.693,133.7288,14817.0
2020-01-24 12:15:00,149.31,149.33,148.76,148.81,15782.0,133.7288,133.7468,133.2362,133.281,15782.0
2020-01-24 12:20:00,148.82,149.09,148.79,149.09,23284.0,133.29,133.5318,133.2631,133.5318,23284.0
2020-01-24 12:25:00,149.11,149.15,148.96,149.08,7864.0,133.5497,133.5855,133.4154,133.5228,7864.0
2020-01-24 12:30:00,149.12,149.23,149.01,149.14,19471.0,133.5587,133.6572,133.4601,133.5766,19471.0
2020-01-24 12:35:00,149.16,149.23,149.11,149.15,9107.0,133.5945,133.6572,133.5497,133.5855,9107.0
2020-01-24 12:40:00,149.19,149.31,149.13,149.13,43351.0,133.6214,133.7288,133.5676,133.5676,43351.0
2020-01-24 12:45:00,149.1,149.15,149.01,149.12,3996.0,133.5408,133.5855,133.4601,133.5587,3996.0
2020-01-24 12:50:00,149.15,149.18,149.09,149.11,5689.0,133.5855,133.6124,133.5318,133.5497,5689.0
2020-01-24 12:55:00,149.09,149.14,148.97,149.1,3739.0,133.5318,133.5766,133.4243,133.5408,3739.0
2020-01-24 13:00:00,149.1,149.1,148.77,148.81,6803.0,133.5408,133.5408,133.2452,133.281,6803.0
2020-01-24 13:05:00,148.83,148.9,148.66,148.87,6252.0,133.2989,133.3616,133.1467,133.3348,6252.0
2020-01-24 13:10:00,148.88,148.89,148.65,148.67,4897.0,133.3437,133.3527,133.1377,133.1556,4897.0
2020-01-24 13:15:00,148.67,148.75,148.6,148.6,5954.0,133.1556,133.2273,133.0929,133.0929,5954.0
2020-01-24 13:20:00,148.59,148.78,148.57,148.57,9202.0,133.084,133.2541,133.0661,133.0661,9202.0
2020-01-24 13:25:00,148.59,148.66,148.45,148.5,6799.0,133.084,133.1467,132.9586,133.0034,6799.0
2020-01-24 13:30:00,148.45,148.45,148.24,148.25,6249.0,132.9586,132.9586,132.7705,132.7795,6249.0
2020-01-24 13:35:00,148.23,148.29,148.09,148.13,25809.0,132.7615,132.8153,132.6362,132.672,25809.0
2020-01-24 13:40:00,148.1,148.12,147.91,147.97,15259.0,132.6451,132.663,132.4749,132.5287,15259.0
2020-01-24 13:45:00,147.97,148.1,147.73,147.73,49585.0,132.5287,132.6451,132.3137,132.3137,49585.0
2020-01-24 13:50:00,147.75,148.0,147.47,147.7,158404.0,132.3316,132.5555,132.0809,132.2868,158404.0
2020-01-24 13:55:00,147.71,148.1,147.7,148.09,27398.0,132.2958,132.6451,132.2868,132.6362,27398.0
2020-01-24 14:00:00,148.05,148.13,147.86,147.93,49130.0,132.6003,132.672,132.4302,132.4928,49130.0
2020-01-24 14:05:00,147.96,148.24,147.93,148.15,17627.0,132.5197,132.7705,132.4928,132.6899,17627.0
2020-01-24 14:10:00,148.14,148.14,147.83,147.87,23625.0,132.6809,132.6809,132.4033,132.4391,23625.0
2020-01-24 14:15:00,147.87,147.89,147.55,147.55,42129.0,132.4391,132.457,132.1525,132.1525,42129.0
2020-01-24 14:20:00,147.56,147.65,147.23,147.36,21530.0,132.1615,132.2421,131.8659,131.9823,21530.0
2020-01-24 14:25:00,147.4,147.55,147.3,147.42,17253.0,132.0182,132.1525,131.9286,132.0361,17253.0
2020-01-24 14:30:00,147.45,147.57,147.38,147.55,60859.0,132.0629,132.1704,132.0002,132.1525,60859.0
2020-01-24 14:35:00,147.55,147.56,147.41,147.52,17023.0,132.1525,132.1615,132.0271,132.1256,17023.0
2020-01-24 14:40:00,147.54,147.75,147.48,147.48,16918.0,132.1435,132.3316,132.0898,132.0898,16918.0
2020-01-24 14:45:00,147.47,147.64,147.46,147.64,10870.0,132.0809,132.2331,132.0719,132.2331,10870.0
2020-01-24 14:50:00,147.71,147.8,147.63,147.67,10579.0,132.2958,132.3764,132.2242,132.26,10579.0
2020-01-24 14:55:00,147.72,147.84,147.68,147.83,18846.0,132.3048,132.4122,132.2689,132.4033,18846.0
2020-01-24 15:00:00,147.81,148.06,147.76,147.92,28831.0,132.3854,132.6093,132.3406,132.4839,28831.0
2020-01-24 15:05:00,147.91,148.01,147.84,147.98,16463.0,132.4749,132.5645,132.4122,132.5376,16463.0
2020-01-24 15:10:00,148.0,148.1,147.93,148.09,17981.0,132.5555,132.6451,132.4928,132.6362,17981.0
2020-01-24 15:15:00,148.06,148.26,148.06,148.18,13850.0,132.6093,132.7884,132.6093,132.7168,13850.0
2020-01-24 15:20:00,148.18,148.22,148.06,148.15,16796.0,132.7168,132.7526,132.6093,132.6899,16796.0
2020-01-24 15:25:00,148.13,148.25,148.1,148.12,20189.0,132.672,132.7795,132.6451,132.663,20189.0
2020-01-24 15:30:00,148.1,148.11,147.64,147.66,17784.0,132.6451,132.6541,132.2331,132.251,17784.0
2020-01-24 15:35:00,147.69,147.93,147.66,147.72,19750.0,132.2779,132.4928,132.251,132.3048,19750.0
2020-01-24 15:40:00,147.73,147.77,147.51,147.64,19463.0,132.3137,132.3495,132.1167,132.2331,19463.0
2020-01-24 15:45:00,147.65,147.9,147.61,147.77,22662.0,132.2421,132.466,132.2062,132.3495,22662.0
2020-01-24 15:50:00,147.74,148.0,147.59,148.0,66337.0,132.3227,132.5555,132.1883,132.5555,66337.0
2020-01-24 15:55:00,148.0,148.04,147.73,147.92,157073.0,132.5555,132.5914,132.3137,132.4839,157073.0
2020-01-27 09:30:00,145.69,146.24,145.13,146.0,48670.0,130.4866,130.9792,129.985,130.7643,48670.0
2020-01-27 09:35:00,146.16,146.92,146.15,146.89,33727.0,130.9076,131.5882,130.8986,131.5614,33727.0
2020-01-27 09:40:00,146.79,147.02,146.71,146.88,10650.0,131.4718,131.6778,131.4002,131.5524,10650.0
2020-01-27 09:45:00,146.87,146.98,146.63,146.65,11032.0,131.5435,131.642,131.3285,131.3464,11032.0
2020-01-27 09:50:00,146.64,147.06,146.59,146.91,41669.0,131.3375,131.7136,131.2927,131.5793,41669.0
2020-01-27 09:55:00,146.87,146.87,146.42,146.65,9337.0,131.5435,131.5435,131.1404,131.3464,9337.0
2020-01-27 10:00:00,146.59,146.6,146.28,146.5,9975.0,131.2927,131.3016,131.015,131.2121,9975.0
2020-01-27 10:05:00,146.45,146.55,146.26,146.54,11724.0,131.1673,131.2569,130.9971,131.2479,11724.0
2020-01-27 10:10:00,146.79,146.83,146.44,146.48,5996.0,131.4718,131.5076,131.1583,131.1942,5996.0
2020-01-27 10:15:00,146.47,146.65,146.25,146.29,5661.0,131.1852,131.3464,130.9882,131.024,5661.0
2020-01-27 10:20:00,146.33,146.63,146.18,146.62,46501.0,131.0598,131.3285,130.9255,131.3196,46501.0
2020-01-27 10:25:00,146.64,146.73,146.45,146.62,9203.0,131.3375,131.4181,131.1673,131.3196,9203.0
2020-01-27 10:30:00,146.62,146.7,146.34,146.41,6263.0,131.3196,131.3912,131.0688,131.1315,6263.0
2020-01-27 10:35:00,146.36,146.57,146.33,146.51,5018.0,131.0867,131.2748,131.0598,131.221,5018.0
2020-01-27 10:40:00,146.47,146.5,146.34,146.45,15616.0,131.1852,131.2121,131.0688,131.1673,15616.0
2020-01-27 10:45:00,146.41,146.41,146.26,146.28,22741.0,131.1315,131.1315,130.9971,131.015,22741.0
2020-01-27 10:50:00,146.24,146.3,145.95,145.95,6645.0,130.9792,131.0329,130.7195,130.7195,6645.0
2020-01-27 10:55:00,145.92,146.28,145.89,146.26,7316.0,130.6926,131.015,130.6657,130.9971,7316.0
2020-01-27 11:00:00,146.29,146.33,146.17,146.3,13119.0,131.024,131.0598,130.9165,131.0329,13119.0
2020-01-27 11:05:00,146.33,146.33,146.08,146.16,9119.0,131.0598,131.0598,130.8359,130.9076,9119.0
2020-01-27 11:10:00,146.15,146.26,146.09,146.1,6521.0,130.8986,130.9971,130.8449,130.8538,6521.0
2020-01-27 11:15:00,146.08,146.14,146.0,146.08,6058.0,130.8359,130.8896,130.7643,130.8359,6058.0
2020-01-27 11:20:00,146.04,146.28,145.99,146.16,8523.0,130.8001,131.015,130.7553,130.9076,8523.0
2020-01-27 11:25:00,146.2,146.29,146.05,146.21,10640.0,130.9434,131.024,130.809,130.9523,10640.0
2020-01-27 11:30:00,146.24,146.28,145.99,146.14,10041.0,130.9792,131.015,130.7553,130.8896,10041.0
2020-01-27 11:35:00,146.17,146.38,146.17,146.26,13107.0,130.9165,131.1046,130.9165,130.9971,13107.0
2020-01-27 11:40:00,146.27,146.39,146.25,146.38,3596.0,131.0061,131.1136,130.9882,131.1046,3596.0
2020-01-27 11:45:00,146.38,146.39,146.25,146.27,5950.0,131.1046,131.1136,130.9882,131.0061,5950.0
2020-01-27 11:50:00,146.27,146.37,146.18,146.31,9495.0,131.0061,131.0956,130.9255,131.0419,9495.0
2020-01-27 11:55:00,146.35,146.5,146.31,146.38,9255.0,131.0777,131.2121,131.0419,131.1046,9255.0
2020-01-27 12:00:00,146.35,146.51,146.35,146.4,5510.0,131.0777,131.221,131.0777,131.1225,5510.0
2020-01-27 12:05:00,146.38,146.52,146.38,146.52,9456.0,131.1046,131.23,131.1046,131.23,9456.0
2020-01-27 12:10:00,146.6,146.61,146.53,146.53,5979.0,131.3016,131.3106,131.2389,131.2389,5979.0
2020-01-27 12:15:00,146.55,146.66,146.51,146.51,3675.0,131.2569,131.3554,131.221,131.221,3675.0
2020-01-27 12:20:00,146.51,146.65,146.46,146.49,19436.0,131.221,131.3464,131.1762,131.2031,19436.0
2020-01-27 12:25:00,146.49,146.53,146.44,146.44,11887.0,131.2031,131.2389,131.1583,131.1583,11887.0
2020-01-27 12:30:00,146.44,146.53,146.39,146.47,14603.0,131.1583,131.2389,131.1136,131.1852,14603.0
2020-01-27 12:35:00,146.46,146.59,146.35,146.57,14813.0,131.1762,131.2927,131.0777,131.2748,14813.0
2020-01-27 12:40:00,146.54,146.72,146.51,146.72,6589.0,131.2479,131.4091,131.221,131.4091,6589.0
2020-01-27 12:45:00,146.75,146.88,146.69,146.87,15706.0,131.436,131.5524,131.3822,131.5435,15706.0
2020-01-27 12:50:00,146.91,146.92,146.65,146.65,10876.0,131.5793,131.5882,131.3464,131.3464,10876.0
2020-01-27 12:55:00,146.69,146.72,146.47,146.5,8122.0,131.3822,131.4091,131.1852,131.2121,8122.0
2020-01-27 13:00:00,146.49,146.59,146.46,146.49,9644.0,131.2031,131.2927,131.1762,131.2031,9644.0
2020-01-27 13:05:00,146.52,146.53,146.33,146.34,6047.0,131.23,131.2389,131.0598,131.0688,6047.0
2020-01-27 13:10:00,146.38,146.39,146.25,146.39,7774.0,131.1046,131.1136,130.9882,131.1136,7774.0
2020-01-27 13:15:00,146.4,146.61,146.4,146.58,9100.0,131.1225,131.3106,131.1225,131.2837,9100.0
2020-01-27 13:20:00,146.6,146.67,146.59,146.65,9570.0,131.3016,131.3643,131.2927,131.3464,9570.0
2020-01-27 13:25:00,146.67,146.81,146.62,146.79,3668.0,131.3643,131.4897,131.3196,131.4718,3668.0
2020-01-27 13:30:00,146.73,146.9,146.72,146.9,9551.0,131.4181,131.5703,131.4091,131.5703,9551.0
2020-01-27 13:35:00,146.88,147.01,146.84,147.0,10663.0,131.5524,131.6689,131.5166,131.6599,10663.0
2020-01-27 13:40:00,147.02,147.1,146.96,147.09,11493.0,131.6778,131.7495,131.6241,131.7405,11493.0
2020-01-27 13:45:00,147.1,147.19,147.05,147.16,8112.0,131.7495,131.8301,131.7047,131.8032,8112.0
2020-01-27 13:50:00,147.13,147.14,146.94,146.94,6072.0,131.7763,131.7853,131.6062,131.6062,6072.0
2020-01-27 13:55:00,146.99,147.11,146.99,147.02,5427.0,131.6509,131.7584,131.6509,131.6778,5427.0
2020-01-27 14:00:00,147.07,147.07,146.83,146.93,11969.0,131.7226,131.7226,131.5076,131.5972,11969.0
2020-01-27 14:05:00,146.91,146.92,146.79,146.83,4784.0,131.5793,131.5882,131.4718,131.5076,4784.0
2020-01-27 14:10:00,146.86,146.95,146.85,146.94,3470.0,131.5345,131.6151,131.5256,131.6062,3470.0
2020-01-27 14:15:00,146.94,147.08,146.93,147.04,6979.0,131.6062,131.7315,131.5972,131.6957,6979.0
2020-01-27 14:20:00,147.03,147.03,146.82,146.88,6457.0,131.6868,131.6868,131.4987,131.5524,6457.0
2020-01-27 14:25:00,146.89,147.06,146.87,147.06,13950.0,131.5614,131.7136,131.5435,131.7136,13950.0
2020-01-27 14:30:00,147.05,147.08,146.95,147.07,26615.0,131.7047,131.7315,131.6151,131.7226,26615.0
2020-01-27 14:35:00,147.07,147.14,146.88,146.93,7202.0,131.7226,131.7853,131.5524,131.5972,7202.0
2020-01-27 14:40:00,146.96,147.01,146.85,146.89,6025.0,131.6241,131.6689,131.5256,131.5614,6025.0
2020-01-27 14:45:00,146.84,146.87,146.63,146.72,8025.0,131.5166,131.5435,131.3285,131.4091,8025.0
2020-01-27 14:50:00,146.6,146.74,146.5,146.59,16158.0,131.3016,131.427,131.2121,131.2927,16158.0
2020-01-27 14:55:00,146.56,146.72,146.56,146.66,8744.0,131.2658,131.4091,131.2658,131.3554,8744.0
2020-01-27 15:00:00,146.66,146.67,146.54,146.62,33469.0,131.3554,131.3643,131.2479,131.3196,33469.0
2020-01-27 15:05:00,146.59,146.67,146.49,146.62,18229.0,131.2927,131.3643,131.2031,131.3196,18229.0
2020-01-27 15:10:00,146.56,146.63,146.47,146.49,34785.0,131.2658,131.3285,131.1852,131.2031,34785.0
2020-01-27 15:15:00,146.49,146.58,146.43,146.44,45297.0,131.2031,131.2837,131.1494,131.1583,45297.0
2020-01-27 15:20:00,146.4,146.51,146.36,146.45,18816.0,131.1225,131.221,131.0867,131.1673,18816.0
2020-01-27 15:25:00,146.44,146.49,146.35,146.39,10679.0,131.1583,131.2031,131.0777,131.1136,10679.0
2020-01-27 15:30:00,146.35,146.35,146.17,146.17,15186.0,131.0777,131.0777,130.9165,130.9165,15186.0
2020-01-27 15:35:00,146.17,146.3,146.12,146.3,21549.0,130.9165,131.0329,130.8717,131.0329,21549.0
2020-01-27 15:40:00,146.33,146.43,146.32,146.38,13961.0,131.0598,131.1494,131.0509,131.1046,13961.0
2020-01-27 15:45:00,146.37,146.52,146.24,146.27,17213.0,131.0956,131.23,130.9792,131.0061,17213.0
2020-01-27 15:50:00,146.24,146.5,146.16,146.4,48232.0,130.9792,131.2121,130.9076,131.1225,48232.0
2020-01-27 15:55:00,146.39,146.53,146.32,146.33,133941.0,131.1136,131.2389,131.0509,131.0598,133941.0
2020-01-28 09:30:00,146.66,147.24,146.6,146.79,26302.0,131.3554,131.8749,131.3016,131.4718,26302.0
2020-01-28 09:35:00,146.79,147.09,146.71,146.86,8854.0,131.4718,131.7405,131.4002,131.5345,8854.0
2020-01-28 09:40:00,146.92,147.24,146.84,147.2,9680.0,131.5882,131.8749,131.5166,131.839,9680.0
2020-01-28 09:45:00,147.2,147.89,147.2,147.89,67310.0,131.839,132.457,131.839,132.457,67310.0
2020-01-28 09:50:00,147.81,147.83,147.48,147.66,26757.0,132.3854,132.4033,132.0898,132.251,26757.0
2020-01-28 09:55:00,147.61,147.61,147.33,147.45,6084.0,132.2062,132.2062,131.9555,132.0629,6084.0
2020-01-28 10:00:00,147.44,147.66,147.43,147.54,9133.0,132.054,132.251,132.045,132.1435,9133.0
2020-01-28 10:05:00,147.6,147.99,147.6,147.89,10066.0,132.1973,132.5466,132.1973,132.457,10066.0
2020-01-28 10:10:00,147.9,148.26,147.85,148.22,18701.0,132.466,132.7884,132.4212,132.7526,18701.0
2020-01-28 10:15:00,148.24,148.32,148.16,148.18,13279.0,132.7705,132.8421,132.6988,132.7168,13279.0
2020-01-28 10:20:00,148.19,148.46,148.13,148.46,9247.0,132.7257,132.9675,132.672,132.9675,9247.0
2020-01-28 10:25:00,148.47,148.53,148.34,148.48,12191.0,132.9765,133.0302,132.8601,132.9855,12191.0
2020-01-28 10:30:00,148.51,148.69,148.41,148.63,9895.0,133.0123,133.1735,132.9228,133.1198,9895.0
2020-01-28 10:35:00,148.61,148.81,148.6,148.78,12778.0,133.1019,133.281,133.0929,133.2541,12778.0
2020-01-28 10:40:00,148.78,148.93,148.76,148.9,17935.0,133.2541,133.3885,133.2362,133.3616,17935.0
2020-01-28 10:45:00,148.89,148.99,148.83,148.87,12266.0,133.3527,133.4422,133.2989,133.3348,12266.0
2020-01-28 10:50:00,148.89,149.23,148.85,149.15,27050.0,133.3527,133.6572,133.3168,133.5855,27050.0
2020-01-28 10:55:00,149.15,149.25,149.08,149.09,25503.0,133.5855,133.6751,133.5228,133.5318,25503.0
2020-01-28 11:00:00,149.11,149.35,149.08,149.2,48442.0,133.5497,133.7647,133.5228,133.6303,48442.0
2020-01-28 11:05:00,149.22,149.3,148.95,148.95,13804.0,133.6482,133.7199,133.4064,133.4064,13804.0
2020-01-28 11:10:00,148.93,148.97,148.81,148.91,9433.0,133.3885,133.4243,133.281,133.3706,9433.0
2020-01-28 11:15:00,148.9,149.04,148.88,148.97,8067.0,133.3616,133.487,133.3437,133.4243,8067.0
2020-01-28 11:20:00,148.98,149.08,148.85,149.05,13966.0,133.4333,133.5228,133.3168,133.496,13966.0
2020-01-28 11:25:00,149.02,149.07,148.98,149.03,8283.0,133.4691,133.5139,133.4333,133.4781,8283.0
2020-01-28 11:30:00,149.02,149.06,148.91,148.96,6215.0,133.4691,133.5049,133.3706,133.4154,6215.0
2020-01-28 11:35:00,148.96,148.98,148.86,148.88,8859.0,133.4154,133.4333,133.3258,133.3437,8859.0
2020-01-28 11:40:00,148.86,148.96,148.83,148.93,6628.0,133.3258,133.4154,133.2989,133.3885,6628.0
2020-01-28 11:45:00,148.93,148.93,148.82,148.91,7899.0,133.3885,133.3885,133.29,133.3706,7899.0
2020-01-28 11:50:00,148.96,149.04,148.91,148.95,9399.0,133.4154,133.487,133.3706,133.4064,9399.0
2020-01-28 11:55:00,148.94,149.0,148.87,148.87,8067.0,133.3975,133.4512,133.3348,133.3348,8067.0
2020-01-28 12:00:00,148.88,149.07,148.87,149.07,10190.0,133.3437,133.5139,133.3348,133.5139,10190.0
2020-01-28 12:05:00,149.07,149.18,149.01,149.06,10587.0,133.5139,133.6124,133.4601,133.5049,10587.0
2020-01-28 12:10:00,149.08,149.27,149.08,149.27,7642.0,133.5228,133.693,133.5228,133.693,7642.0
2020-01-28 12:15:00,149.22,149.28,149.14,149.28,9691.0,133.6482,133.702,133.5766,133.702,9691.0
2020-01-28 12:20:00,149.24,149.47,149.23,149.23,43575.0,133.6661,133.8721,133.6572,133.6572,43575.0
2020-01-28 12:25:00,149.29,149.29,149.1,149.12,29601.0,133.7109,133.7109,133.5408,133.5587,29601.0
2020-01-28 12:30:00,149.11,149.23,149.07,149.15,9656.0,133.5497,133.6572,133.5139,133.5855,9656.0
2020-01-28 12:35:00,149.14,149.2,149.07,149.09,22017.0,133.5766,133.6303,133.5139,133.5318,22017.0
2020-01-28 12:40:00,149.08,149.08,148.95,148.97,6534.0,133.5228,133.5228,133.4064,133.4243,6534.0
2020-01-28 12:45:00,148.95,149.03,148.94,148.98,4790.0,133.4064,133.4781,133.3975,133.4333,4790.0
2020-01-28 12:50:00,148.98,148.98,148.58,148.58,25673.0,133.4333,133.4333,133.075,133.075,25673.0
2020-01-28 12:55:00,148.62,148.66,148.49,148.57,26769.0,133.1108,133.1467,132.9944,133.0661,26769.0
2020-01-28 13:00:00,148.59,148.62,148.45,148.61,14498.0,133.084,133.1108,132.9586,133.1019,14498.0
2020-01-28 13:05:00,148.61,148.66,148.58,148.6,8004.0,133.1019,133.1467,133.075,133.0929,8004.0
2020-01-28 13:10:00,148.61,148.68,148.61,148.65,8955.0,133.1019,133.1646,133.1019,133.1377,8955.0
2020-01-28 13:15:00,148.64,148.68,148.56,148.61,9074.0,133.1288,133.1646,133.0571,133.1019,9074.0
2020-01-28 13:20:00,148.62,148.62,148.49,148.55,13764.0,133.1108,133.1108,132.9944,133.0481,13764.0
2020-01-28 13:25:00,148.55,148.56,148.45,148.46,8518.0,133.0481,133.0571,132.9586,132.9675,8518.0
2020-01-28 13:30:00,148.46,148.49,148.35,148.41,11801.0,132.9675,132.9944,132.869,132.9228,11801.0
2020-01-28 13:35:00,148.41,148.44,148.23,148.41,23670.0,132.9228,132.9496,132.7615,132.9228,23670.0
2020-01-28 13:40:00,148.43,148.56,148.4,148.56,6792.0,132.9407,133.0571,132.9138,133.0571,6792.0
2020-01-28 13:45:00,148.56,148.68,148.56,148.63,6217.0,133.0571,133.1646,133.0571,133.1198,6217.0
2020-01-28 13:50:00,148.63,148.73,148.63,148.73,10133.0,133.1198,133.2094,133.1198,133.2094,10133.0
2020-01-28 13:55:00,148.72,148.73,148.56,148.64,5854.0,133.2004,133.2094,133.0571,133.1288,5854.0
2020-01-28 14:00:00,148.61,148.68,148.56,148.58,7958.0,133.1019,133.1646,133.0571,133.075,7958.0
2020-01-28 14:05:00,148.57,148.66,148.47,148.59,13497.0,133.0661,133.1467,132.9765,133.084,13497.0
2020-01-28 14:10:00,148.62,148.62,148.45,148.55,13716.0,133.1108,133.1108,132.9586,133.0481,13716.0
2020-01-28 14:15:00,148.6,148.63,148.37,148.53,20307.0,133.0929,133.1198,132.8869,133.0302,20307.0
2020-01-28 14:20:00,148.53,148.56,148.47,148.51,5902.0,133.0302,133.0571,132.9765,133.0123,5902.0
2020-01-28 14:25:00,148.53,148.53,148.46,148.47,8086.0,133.0302,133.0302,132.9675,132.9765,8086.0
2020-01-28 14:30:00,148.48,148.62,148.47,148.54,22068.0,132.9855,133.1108,132.9765,133.0392,22068.0
2020-01-28 14:35:00,148.59,148.69,148.55,148.62,14864.0,133.084,133.1735,133.0481,133.1108,14864.0
2020-01-28 14:40:00,148.61,148.68,148.54,148.61,13967.0,133.1019,133.1646,133.0392,133.1019,13967.0
2020-01-28 14:45:00,148.61,148.68,148.52,148.54,10207.0,133.1019,133.1646,133.0213,133.0392,10207.0
2020-01-28 14:50:00,148.54,148.56,148.35,148.37,11313.0,133.0392,133.0571,132.869,132.8869,11313.0
2020-01-28 14:55:00,148.35,148.43,148.31,148.32,6693.0,132.869,132.9407,132.8332,132.8421,6693.0
2020-01-28 15:00:00,148.32,148.45,148.32,148.37,9385.0,132.8421,132.9586,132.8421,132.8869,9385.0
2020-01-28 15:05:00,148.37,148.41,148.27,148.3,21386.0,132.8869,132.9228,132.7974,132.8242,21386.0
2020-01-28 15:10:00,148.31,148.34,148.27,148.31,7654.0,132.8332,132.8601,132.7974,132.8332,7654.0
2020-01-28 15:15:00,148.31,148.32,148.22,148.31,8271.0,132.8332,132.8421,132.7526,132.8332,8271.0
2020-01-28 15:20:00,148.31,148.37,148.27,148.29,19732.0,132.8332,132.8869,132.7974,132.8153,19732.0
2020-01-28 15:25:00,148.31,148.45,148.31,148.38,8039.0,132.8332,132.9586,132.8332,132.8959,8039.0
2020-01-28 15:30:00,148.38,148.39,148.3,148.32,12793.0,132.8959,132.9048,132.8242,132.8421,12793.0
2020-01-28 15:35:00,148.33,148.34,148.05,148.06,19804.0,132.8511,132.8601,132.6003,132.6093,19804.0
2020-01-28 15:40:00,148.06,148.19,148.03,148.19,15128.0,132.6093,132.7257,132.5824,132.7257,15128.0
2020-01-28 15:45:00,148.21,148.27,148.14,148.25,20896.0,132.7436,132.7974,132.6809,132.7795,20896.0
2020-01-28 15:50:00,148.24,148.3,148.09,148.11,38342.0,132.7705,132.8242,132.6362,132.6541,38342.0
2020-01-28 15:55:00,148.13,148.27,147.91,147.93,88173.0,132.672,132.7974,132.4749,132.4928,88173.0
2020-01-29 09:30:00,148.42,148.55,148.17,148.32,22823.0,132.9317,133.0481,132.7078,132.8421,22823.0
2020-01-29 09:35:00,148.27,148.39,148.09,148.23,15480.0,132.7974,132.9048,132.6362,132.7615,15480.0
2020-01-29 09:40:00,148.32,148.62,148.32,148.44,7891.0,132.8421,133.1108,132.8421,132.9496,7891.0
2020-01-29 09:45:00,148.39,148.49,148.02,148.13,6823.0,132.9048,132.9944,132.5735,132.672,6823.0
2020-01-29 09:50:00,148.06,148.47,148.05,148.26,12071.0,132.6093,132.9765,132.6003,132.7884,12071.0
2020-01-29 09:55:00,148.22,148.26,147.85,148.26,5829.0,132.7526,132.7884,132.4212,132.7884,5829.0
2020-01-29 10:00:00,148.18,148.25,147.92,148.05,16119.0,132.7168,132.7795,132.4839,132.6003,16119.0
2020-01-29 10:05:00,148.05,148.26,148.05,148.22,15898.0,132.6003,132.7884,132.6003,132.7526,15898.0
2020-01-29 10:10:00,148.13,148.27,148.03,148.2,19384.0,132.672,132.7974,132.5824,132.7347,19384.0
2020-01-29 10:15:00,148.17,148.26,148.05,148.26,6587.0,132.7078,132.7884,132.6003,132.7884,6587.0
2020-01-29 10:20:00,148.19,148.46,148.19,148.44,6032.0,132.7257,132.9675,132.7257,132.9496,6032.0
2020-01-29 10:25:00,148.47,148.51,148.38,148.47,6931.0,132.9765,133.0123,132.8959,132.9765,6931.0
2020-01-29 10:30:00,148.51,148.59,148.46,148.49,8021.0,133.0123,133.084,132.9675,132.9944,8021.0
2020-01-29 10:35:00,148.48,148.48,148.4,148.42,8567.0,132.9855,132.9855,132.9138,132.9317,8567.0
2020-01-29 10:40:00,148.43,148.6,148.33,148.6,21292.0,132.9407,133.0929,132.8511,133.0929,21292.0
2020-01-29 10:45:00,148.62,148.68,148.51,148.56,25158.0,133.1108,133.1646,133.0123,133.0571,25158.0
2020-01-29 10:50:00,148.55,148.84,148.54,148.76,9663.0,133.0481,133.3079,133.0392,133.2362,9663.0
2020-01-29 10:55:00,148.7,148.82,148.67,148.72,25616.0,133.1825,133.29,133.1556,133.2004,25616.0
2020-01-29 11:00:00,148.71,148.73,148.63,148.67,20386.0,133.1915,133.2094,133.1198,133.1556,20386.0
2020-01-29 11:05:00,148.67,148.69,148.57,148.62,10377.0,133.1556,133.1735,133.0661,133.1108,10377.0
2020-01-29 11:10:00,148.64,148.65,148.47,148.51,12832.0,133.1288,133.1377,132.9765,133.0123,12832.0
2020-01-29 11:15:00,148.5,148.56,148.47,148.5,6424.0,133.0034,133.0571,132.9765,133.0034,6424.0
2020-01-29 11:20:00,148.53,148.82,148.5,148.82,6304.0,133.0302,133.29,133.0034,133.29,6304.0
2020-01-29 11:25:00,148.85,148.94,148.78,148.82,14880.0,133.3168,133.3975,133.2541,133.29,14880.0
2020-01-29 11:30:00,148.79,148.88,148.75,148.85,6913.0,133.2631,133.3437,133.2273,133.3168,6913.0
2020-01-29 11:35:00,148.87,148.98,148.84,148.94,10927.0,133.3348,133.4333,133.3079,133.3975,10927.0
2020-01-29 11:40:00,148.99,149.05,148.95,148.99,11845.0,133.4422,133.496,133.4064,133.4422,11845.0
2020-01-29 11:45:00,148.99,149.16,148.99,149.11,8357.0,133.4422,133.5945,133.4422,133.5497,8357.0
2020-01-29 11:50:00,149.1,149.17,149.05,149.07,7460.0,133.5408,133.6034,133.496,133.5139,7460.0
2020-01-29 11:55:00,149.09,149.22,149.05,149.19,6866.0,133.5318,133.6482,133.496,133.6214,6866.0
2020-01-29 12:00:00,149.13,149.24,149.13,149.24,5644.0,133.5676,133.6661,133.5676,133.6661,5644.0
2020-01-29 12:05:00,149.27,149.45,149.26,149.45,6678.0,133.693,133.8542,133.6841,133.8542,6678.0
2020-01-29 12:10:00,149.45,149.49,149.33,149.48,10823.0,133.8542,133.8901,133.7468,133.8811,10823.0
2020-01-29 12:15:00,149.47,149.58,149.45,149.55,14632.0,133.8721,133.9707,133.8542,133.9438,14632.0
2020-01-29 12:20:00,149.54,149.61,149.47,149.52,17803.0,133.9348,133.9975,133.8721,133.9169,17803.0
2020-01-29 12:25:00,149.51,149.54,149.45,149.53,9981.0,133.908,133.9348,133.8542,133.9259,9981.0
2020-01-29 12:30:00,149.58,149.59,149.33,149.39,14572.0,133.9707,133.9796,133.7468,133.8005,14572.0
2020-01-29 12:35:00,149.39,149.39,149.27,149.3,3500.0,133.8005,133.8005,133.693,133.7199,3500.0
2020-01-29 12:40:00,149.28,149.29,149.22,149.24,2090.0,133.702,133.7109,133.6482,133.6661,2090.0
2020-01-29 12:45:00,149.24,149.24,149.16,149.19,6058.0,133.6661,133.6661,133.5945,133.6214,6058.0
2020-01-29 12:50:00,149.19,149.3,149.18,149.23,5386.0,133.6214,133.7199,133.6124,133.6572,5386.0
2020-01-29 12:55:00,149.23,149.25,149.16,149.19,2527.0,133.6572,133.6751,133.5945,133.6214,2527.0
2020-01-29 13:00:00,149.19,149.2,149.11,149.16,2551.0,133.6214,133.6303,133.5497,133.5945,2551.0
2020-01-29 13:05:00,149.18,149.18,149.0,149.02,3856.0,133.6124,133.6124,133.4512,133.4691,3856.0
2020-01-29 13:10:00,149.0,149.04,148.98,149.04,3458.0,133.4512,133.487,133.4333,133.487,3458.0
2020-01-29 13:15:00,149.03,149.14,149.01,149.09,6853.0,133.4781,133.5766,133.4601,133.5318,6853.0
2020-01-29 13:20:00,149.12,149.19,149.1,149.16,3852.0,133.5587,133.6214,133.5408,133.5945,3852.0
2020-01-29 13:25:00,149.2,149.26,149.13,149.26,7124.0,133.6303,133.6841,133.5676,133.6841,7124.0
2020-01-29 13:30:00,149.24,149.35,149.21,149.25,33132.0,133.6661,133.7647,133.6393,133.6751,33132.0
2020-01-29 13:35:00,149.24,149.35,149.21,149.3,14280.0,133.6661,133.7647,133.6393,133.7199,14280.0
2020-01-29 13:40:00,149.28,149.48,149.28,149.46,10125.0,133.702,133.8811,133.702,133.8632,10125.0
2020-01-29 13:45:00,149.46,149.46,149.13,149.22,19205.0,133.8632,133.8632,133.5676,133.6482,19205.0
2020-01-29 13:50:00,149.22,149.26,149.13,149.16,5852.0,133.6482,133.6841,133.5676,133.5945,5852.0
2020-01-29 13:55:00,149.15,149.19,148.81,148.81,5879.0,133.5855,133.6214,133.281,133.281,5879.0
2020-01-29 14:00:00,148.82,149.25,148.81,149.22,7003.0,133.29,133.6751,133.281,133.6482,7003.0
2020-01-29 14:05:00,149.19,149.31,149.18,149.24,7627.0,133.6214,133.7288,133.6124,133.6661,7627.0
2020-01-29 14:10:00,149.23,149.32,149.17,149.28,11289.0,133.6572,133.7378,133.6034,133.702,11289.0
2020-01-29 14:15:00,149.28,149.34,149.25,149.28,23403.0,133.702,133.7557,133.6751,133.702,23403.0
2020-01-29 14:20:00,149.3,149.48,149.27,149.4,17688.0,133.7199,133.8811,133.693,133.8094,17688.0
2020-01-29 14:25:00,149.36,149.46,149.34,149.46,5679.0,133.7736,133.8632,133.7557,133.8632,5679.0
2020-01-29 14:30:00,149.44,149.51,149.37,149.45,11158.0,133.8453,133.908,133.7826,133.8542,11158.0
2020-01-29 14:35:00,149.46,149.48,149.34,149.34,7565.0,133.8632,133.8811,133.7557,133.7557,7565.0
2020-01-29 14:40:00,149.36,149.41,149.29,149.36,5632.0,133.7736,133.8184,133.7109,133.7736,5632.0
2020-01-29 14:45:00,149.37,149.38,149.23,149.31,5772.0,133.7826,133.7915,133.6572,133.7288,5772.0
2020-01-29 14:50:00,149.29,149.31,149.17,149.2,5696.0,133.7109,133.7288,133.6034,133.6303,5696.0
2020-01-29 14:55:00,149.22,149.22,149.12,149.12,6634.0,133.6482,133.6482,133.5587,133.5587,6634.0
2020-01-29 15:00:00,149.16,149.18,148.85,148.93,8747.0,133.5945,133.6124,133.3168,133.3885,8747.0
2020-01-29 15:05:00,148.95,149.08,148.95,149.08,8876.0,133.4064,133.5228,133.4064,133.5228,8876.0
2020-01-29 15:10:00,149.1,149.12,148.76,148.76,30044.0,133.5408,133.5587,133.2362,133.2362,30044.0
2020-01-29 15:15:00,148.75,148.82,148.66,148.78,10122.0,133.2273,133.29,133.1467,133.2541,10122.0
2020-01-29 15:20:00,148.75,148.75,148.49,148.67,27270.0,133.2273,133.2273,132.9944,133.1556,27270.0
2020-01-29 15:25:00,148.65,148.83,148.63,148.8,8995.0,133.1377,133.2989,133.1198,133.2721,8995.0
2020-01-29 15:30:00,148.78,148.79,148.65,148.79,27184.0,133.2541,133.2631,133.1377,133.2631,27184.0
2020-01-29 15:35:00,148.78,148.78,148.65,148.65,17562.0,133.2541,133.2541,133.1377,133.1377,17562.0
2020-01-29 15:40:00,148.66,148.66,148.45,148.52,15027.0,133.1467,133.1467,132.9586,133.0213,15027.0
2020-01-29 15:45:00,148.53,148.53,148.36,148.43,30488.0,133.0302,133.0302,132.878,132.9407,30488.0
2020-01-29 15:50:00,148.42,148.46,148.16,148.24,44516.0,132.9317,132.9675,132.6988,132.7705,44516.0
2020-01-29 15:55:00,148.23,148.34,147.98,148.14,90176.0,132.7615,132.8601,132.5376,132.6809,90176.0
2020-01-30 09:30:00,147.17,147.81,147.02,147.62,37808.0,131.8122,132.3854,131.6778,132.2152,37808.0
2020-01-30 09:35:00,147.75,148.14,147.68,147.97,7770.0,132.3316,132.6809,132.2689,132.5287,7770.0
2020-01-30 09:40:00,147.94,148.07,147.76,147.82,9758.0,132.5018,132.6182,132.3406,132.3943,9758.0
2020-01-30 09:45:00,147.82,147.92,147.63,147.64,20750.0,132.3943,132.4839,132.2242,132.2331,20750.0
2020-01-30 09:50:00,147.64,147.65,147.51,147.54,122517.0,132.2331,132.2421,132.1167,132.1435,122517.0
2020-01-30 09:55:00,147.53,147.57,147.32,147.48,11336.0,132.1346,132.1704,131.9465,132.0898,11336.0
2020-01-30 10:00:00,147.35,147.58,147.35,147.49,7112.0,131.9734,132.1794,131.9734,132.0988,7112.0
2020-01-30 10:05:00,147.52,147.63,147.49,147.62,11133.0,132.1256,132.2242,132.0988,132.2152,11133.0
2020-01-30 10:10:00,147.63,147.64,147.48,147.61,10109.0,132.2242,132.2331,132.0898,132.2062,10109.0
2020-01-30 10:15:00,147.58,147.59,147.18,147.31,7346.0,132.1794,132.1883,131.8211,131.9375,7346.0
2020-01-30 10:20:00,147.36,147.51,147.21,147.23,7000.0,131.9823,132.1167,131.848,131.8659,7000.0
2020-01-30 10:25:00,147.28,147.36,147.15,147.21,49147.0,131.9107,131.9823,131.7942,131.848,49147.0
2020-01-30 10:30:00,147.23,147.23,146.95,146.96,44248.0,131.8659,131.8659,131.6151,131.6241,44248.0
2020-01-30 10:35:00,146.99,147.03,146.9,146.9,13319.0,131.6509,131.6868,131.5703,131.5703,13319.0
2020-01-30 10:40:00,146.9,146.93,146.67,146.67,13477.0,131.5703,131.5972,131.3643,131.3643,13477.0
2020-01-30 10:45:00,146.66,146.99,146.61,146.99,14491.0,131.3554,131.6509,131.3106,131.6509,14491.0
2020-01-30 10:50:00,146.98,146.98,146.82,146.85,14584.0,131.642,131.642,131.4987,131.5256,14584.0
2020-01-30 10:55:00,146.83,147.01,146.75,146.85,16138.0,131.5076,131.6689,131.436,131.5256,16138.0
2020-01-30 11:00:00,146.8,147.01,146.8,147.0,23684.0,131.4808,131.6689,131.4808,131.6599,23684.0
2020-01-30 11:05:00,147.0,147.07,146.97,146.98,24040.0,131.6599,131.7226,131.633,131.642,24040.0
2020-01-30 11:10:00,146.96,147.29,146.96,147.28,8824.0,131.6241,131.9196,131.6241,131.9107,8824.0
2020-01-30 11:15:00,147.28,147.31,147.12,147.14,27725.0,131.9107,131.9375,131.7674,131.7853,27725.0
2020-01-30 11:20:00,147.12,147.32,147.02,147.31,46823.0,131.7674,131.9465,131.6778,131.9375,46823.0
2020-01-30 11:25:00,147.31,147.42,147.24,147.36,27239.0,131.9375,132.0361,131.8749,131.9823,27239.0
2020-01-30 11:30:00,147.36,147.43,147.35,147.36,23339.0,131.9823,132.045,131.9734,131.9823,23339.0
2020-01-30 11:35:00,147.35,147.45,147.24,147.24,181911.0,131.9734,132.0629,131.8749,131.8749,181911.0
2020-01-30 11:40:00,147.25,147.57,147.17,147.42,165149.0,131.8838,132.1704,131.8122,132.0361,165149.0
2020-01-30 11:45:00,147.42,147.65,147.4,147.62,41856.0,132.0361,132.2421,132.0182,132.2152,41856.0
2020-01-30 11:50:00,147.61,147.69,147.52,147.58,17716.0,132.2062,132.2779,132.1256,132.1794,17716.0
2020-01-30 11:55:00,147.57,147.57,147.29,147.31,7816.0,132.1704,132.1704,131.9196,131.9375,7816.0
2020-01-30 12:00:00,147.32,147.42,147.29,147.4,24385.0,131.9465,132.0361,131.9196,132.0182,24385.0
2020-01-30 12:05:00,147.42,147.42,147.32,147.32,22135.0,132.0361,132.0361,131.9465,131.9465,22135.0
2020-01-30 12:10:00,147.31,147.37,147.3,147.31,4352.0,131.9375,131.9913,131.9286,131.9375,4352.0
2020-01-30 12:15:00,147.35,147.37,147.32,147.34,7618.0,131.9734,131.9913,131.9465,131.9644,7618.0
2020-01-30 12:20:00,147.35,147.38,147.3,147.38,10647.0,131.9734,132.0002,131.9286,132.0002,10647.0
2020-01-30 12:25:00,147.37,147.41,147.17,147.19,12702.0,131.9913,132.0271,131.8122,131.8301,12702.0
2020-01-30 12:30:00,147.18,147.28,147.15,147.18,5730.0,131.8211,131.9107,131.7942,131.8211,5730.0
2020-01-30 12:35:00,147.19,147.21,146.9,146.99,7535.0,131.8301,131.848,131.5703,131.6509,7535.0
2020-01-30 12:40:00,146.98,147.0,146.89,146.95,6017.0,131.642,131.6599,131.5614,131.6151,6017.0
2020-01-30 12:45:00,146.95,146.95,146.79,146.86,7694.0,131.6151,131.6151,131.4718,131.5345,7694.0
2020-01-30 12:50:00,146.86,147.04,146.84,146.9,5667.0,131.5345,131.6957,131.5166,131.5703,5667.0
2020-01-30 12:55:00,146.9,147.05,146.89,147.03,3900.0,131.5703,131.7047,131.5614,131.6868,3900.0
2020-01-30 13:00:00,147.05,147.11,147.0,147.02,11759.0,131.7047,131.7584,131.6599,131.6778,11759.0
2020-01-30 13:05:00,147.01,147.01,146.89,146.94,30043.0,131.6689,131.6689,131.5614,131.6062,30043.0
2020-01-30 13:10:00,146.96,147.0,146.87,146.91,16310.0,131.6241,131.6599,131.5435,131.5793,16310.0
2020-01-30 13:15:00,146.9,146.95,146.74,146.77,6822.0,131.5703,131.6151,131.427,131.4539,6822.0
2020-01-30 13:20:00,146.77,146.95,146.75,146.9,8009.0,131.4539,131.6151,131.436,131.5703,8009.0
2020-01-30 13:25:00,146.9,146.98,146.9,146.94,8033.0,131.5703,131.642,131.5703,131.6062,8033.0
2020-01-30 13:30:00,146.94,147.01,146.85,146.97,70762.0,131.6062,131.6689,131.5256,131.633,70762.0
2020-01-30 13:35:00,146.96,147.04,146.88,146.95,44093.0,131.6241,131.6957,131.5524,131.6151,44093.0
2020-01-30 13:40:00,146.93,147.01,146.93,146.95,26573.0,131.5972,131.6689,131.5972,131.6151,26573.0
2020-01-30 13:45:00,146.95,147.0,146.89,146.93,12948.0,131.6151,131.6599,131.5614,131.5972,12948.0
2020-01-30 13:50:00,146.94,147.02,146.82,146.98,17004.0,131.6062,131.6778,131.4987,131.642,17004.0
2020-01-30 13:55:00,146.99,147.0,146.91,146.98,25352.0,131.6509,131.6599,131.5793,131.642,25352.0
2020-01-30 14:00:00,146.99,147.02,146.89,146.89,18937.0,131.6509,131.6778,131.5614,131.5614,18937.0
2020-01-30 14:05:00,146.89,147.15,146.87,147.12,34480.0,131.5614,131.7942,131.5435,131.7674,34480.0
2020-01-30 14:10:00,147.11,147.37,147.1,147.14,36439.0,131.7584,131.9913,131.7495,131.7853,36439.0
2020-01-30 14:15:00,147.15,147.15,146.97,147.07,33484.0,131.7942,131.7942,131.633,131.7226,33484.0
2020-01-30 14:20:00,147.06,147.1,146.95,147.0,16270.0,131.7136,131.7495,131.6151,131.6599,16270.0
2020-01-30 14:25:00,147.0,147.06,146.98,147.0,13153.0,131.6599,131.7136,131.642,131.6599,13153.0
2020-01-30 14:30:00,147.0,147.02,146.98,146.99,8427.0,131.6599,131.6778,131.642,131.6509,8427.0
2020-01-30 14:35:00,147.0,147.0,146.84,146.95,10536.0,131.6599,131.6599,131.5166,131.6151,10536.0
2020-01-30 14:40:00,146.96,147.38,146.71,146.83,55969.0,131.6241,132.0002,131.4002,131.5076,55969.0
2020-01-30 14:45:00,146.82,147.1,146.73,147.08,43457.0,131.4987,131.7495,131.4181,131.7315,43457.0
2020-01-30 14:50:00,147.1,147.15,146.93,147.02,17540.0,131.7495,131.7942,131.5972,131.6778,17540.0
2020-01-30 14:55:00,147.07,147.25,146.99,147.15,53288.0,131.7226,131.8838,131.6509,131.7942,53288.0
2020-01-30 15:00:00,147.17,147.36,147.1,147.35,99560.0,131.8122,131.9823,131.7495,131.9734,99560.0
2020-01-30 15:05:00,147.35,147.4,147.04,147.04,37950.0,131.9734,132.0182,131.6957,131.6957,37950.0
2020-01-30 15:10:00,147.03,147.15,146.98,147.1,32833.0,131.6868,131.7942,131.642,131.7495,32833.0
2020-01-30 15:15:00,147.16,147.23,147.05,147.19,57908.0,131.8032,131.8659,131.7047,131.8301,57908.0
2020-01-30 15:20:00,147.19,147.47,147.19,147.46,49596.0,131.8301,132.0809,131.8301,132.0719,49596.0
2020-01-30 15:25:00,147.44,147.48,147.29,147.4,47271.0,132.054,132.0898,131.9196,132.0182,47271.0
2020-01-30 15:30:00,147.4,147.5,147.36,147.43,52284.0,132.0182,132.1077,131.9823,132.045,52284.0
2020-01-30 15:35:00,147.44,147.47,147.35,147.46,40942.0,132.054,132.0809,131.9734,132.0719,40942.0
2020-01-30 15:40:00,147.45,147.89,147.43,147.77,69792.0,132.0629,132.457,132.045,132.3495,69792.0
2020-01-30 15:45:00,147.76,147.76,147.57,147.65,120919.0,132.3406,132.3406,132.1704,132.2421,120919.0
2020-01-30 15:50:00,147.65,147.86,147.64,147.77,170571.0,132.2421,132.4302,132.2331,132.3495,170571.0
2020-01-30 15:55:00,147.77,147.91,147.45,147.5,407264.0,132.3495,132.4749,132.0629,132.1077,407264.0
2020-01-31 09:30:00,147.33,147.33,146.51,146.77,70785.0,131.9555,131.9555,131.221,131.4539,70785.0
2020-01-31 09:35:00,146.68,146.99,146.52,146.85,28146.0,131.3733,131.6509,131.23,131.5256,28146.0
2020-01-31 09:40:00,146.81,146.96,146.58,146.9,26299.0,131.4897,131.6241,131.2837,131.5703,26299.0
2020-01-31 09:45:00,146.9,147.01,146.69,147.01,17167.0,131.5703,131.6689,131.3822,131.6689,17167.0
2020-01-31 09:50:00,147.08,147.08,146.6,146.65,19433.0,131.7315,131.7315,131.3016,131.3464,19433.0
2020-01-31 09:55:00,146.65,147.0,146.63,147.0,15744.0,131.3464,131.6599,131.3285,131.6599,15744.0
2020-01-31 10:00:00,147.0,147.05,146.8,147.0,23845.0,131.6599,131.7047,131.4808,131.6599,23845.0
2020-01-31 10:05:00,147.0,147.07,146.79,146.82,57455.0,131.6599,131.7226,131.4718,131.4987,57455.0
2020-01-31 10:10:00,146.8,146.8,146.38,146.44,20540.0,131.4808,131.4808,131.1046,131.1583,20540.0
2020-01-31 10:15:00,146.46,146.46,146.07,146.15,43144.0,131.1762,131.1762,130.8269,130.8986,43144.0
2020-01-31 10:20:00,146.13,146.26,146.04,146.08,33790.0,130.8807,130.9971,130.8001,130.8359,33790.0
2020-01-31 10:25:00,146.1,146.11,145.68,145.69,39284.0,130.8538,130.8628,130.4776,130.4866,39284.0
2020-01-31 10:30:00,145.67,145.92,145.67,145.69,29217.0,130.4687,130.6926,130.4687,130.4866,29217.0
2020-01-31 10:35:00,145.69,145.69,145.45,145.5,39914.0,130.4866,130.4866,130.2716,130.3164,39914.0
2020-01-31 10:40:00,145.49,145.53,145.26,145.26,23868.0,130.3075,130.3433,130.1015,130.1015,23868.0
2020-01-31 10:45:00,145.24,145.46,145.19,145.32,13636.0,130.0836,130.2806,130.0388,130.1552,13636.0
2020-01-31 10:50:00,145.26,145.35,145.17,145.33,12491.0,130.1015,130.1821,130.0209,130.1642,12491.0
2020-01-31 10:55:00,145.37,145.55,145.3,145.35,16141.0,130.2,130.3612,130.1373,130.1821,16141.0
2020-01-31 11:00:00,145.35,145.37,145.12,145.25,25521.0,130.1821,130.2,129.9761,130.0925,25521.0
2020-01-31 11:05:00,145.25,145.27,145.12,145.14,13148.0,130.0925,130.1104,129.9761,129.994,13148.0
2020-01-31 11:10:00,145.14,145.27,145.1,145.15,8338.0,129.994,130.1104,129.9582,130.003,8338.0
2020-01-31 11:15:00,145.12,145.14,144.81,144.99,32834.0,129.9761,129.994,129.6984,129.8597,32834.0
2020-01-31 11:20:00,144.99,145.05,144.68,144.68,20904.0,129.8597,129.9134,129.582,129.582,20904.0
2020-01-31 11:25:00,144.71,144.76,144.34,144.4,27175.0,129.6089,129.6537,129.2775,129.3312,27175.0
2020-01-31 11:30:00,144.41,144.61,144.41,144.51,17976.0,129.3402,129.5193,129.3402,129.4297,17976.0
2020-01-31 11:35:00,144.5,144.53,144.05,144.2,23050.0,129.4208,129.4477,129.0177,129.1521,23050.0
2020-01-31 11:40:00,144.23,144.4,144.16,144.4,18978.0,129.179,129.3312,129.1163,129.3312,18978.0
2020-01-31 11:45:00,144.43,144.74,144.43,144.61,17026.0,129.3581,129.6357,129.3581,129.5193,17026.0
2020-01-31 11:50:00,144.59,144.65,144.38,144.43,37714.0,129.5014,129.5551,129.3133,129.3581,37714.0
2020-01-31 11:55:00,144.46,144.66,144.42,144.64,23175.0,129.385,129.5641,129.3491,129.5462,23175.0
2020-01-31 12:00:00,144.62,144.62,144.5,144.52,28857.0,129.5283,129.5283,129.4208,129.4387,28857.0
2020-01-31 12:05:00,144.51,144.51,144.38,144.45,19932.0,129.4297,129.4297,129.3133,129.376,19932.0
2020-01-31 12:10:00,144.44,144.52,144.24,144.28,18527.0,129.367,129.4387,129.1879,129.2237,18527.0
2020-01-31 12:15:00,144.28,144.44,144.26,144.42,21508.0,129.2237,129.367,129.2058,129.3491,21508.0
2020-01-31 12:20:00,144.41,144.52,144.4,144.49,22266.0,129.3402,129.4387,129.3312,129.4118,22266.0
2020-01-31 12:25:00,144.49,144.52,144.4,144.47,27639.0,129.4118,129.4387,129.3312,129.3939,27639.0
2020-01-31 12:30:00,144.49,144.56,144.31,144.31,49929.0,129.4118,129.4745,129.2506,129.2506,49929.0
2020-01-31 12:35:00,144.3,144.4,144.05,144.28,15409.0,129.2417,129.3312,129.0177,129.2237,15409.0
2020-01-31 12:40:00,144.28,144.54,144.14,144.53,11251.0,129.2237,129.4566,129.0984,129.4477,11251.0
2020-01-31 12:45:00,144.52,144.52,144.38,144.49,6288.0,129.4387,129.4387,129.3133,129.4118,6288.0
2020-01-31 12:50:00,144.44,144.46,144.2,144.46,8489.0,129.367,129.385,129.1521,129.385,8489.0
2020-01-31 12:55:00,144.48,144.59,144.37,144.47,14605.0,129.4029,129.5014,129.3043,129.3939,14605.0
2020-01-31 13:00:00,144.51,144.68,144.51,144.54,5647.0,129.4297,129.582,129.4297,129.4566,5647.0
2020-01-31 13:05:00,144.55,144.59,144.39,144.42,6686.0,129.4656,129.5014,129.3223,129.3491,6686.0
2020-01-31 13:10:00,144.44,144.45,144.37,144.4,13181.0,129.367,129.376,129.3043,129.3312,13181.0
2020-01-31 13:15:00,144.4,144.46,144.35,144.4,13078.0,129.3312,129.385,129.2864,129.3312,13078.0
2020-01-31 13:20:00,144.38,144.45,144.32,144.45,35322.0,129.3133,129.376,129.2596,129.376,35322.0
2020-01-31 13:25:00,144.44,144.65,144.42,144.63,23242.0,129.367,129.5551,129.3491,129.5372,23242.0
2020-01-31 13:30:00,144.64,144.64,144.29,144.41,20443.0,129.5462,129.5462,129.2327,129.3402,20443.0
2020-01-31 13:35:00,144.45,144.48,144.31,144.4,6923.0,129.376,129.4029,129.2506,129.3312,6923.0
2020-01-31 13:40:00,144.41,144.54,144.41,144.45,7867.0,129.3402,129.4566,129.3402,129.376,7867.0
2020-01-31 13:45:00,144.47,144.55,144.37,144.5,6482.0,129.3939,129.4656,129.3043,129.4208,6482.0
2020-01-31 13:50:00,144.53,144.64,144.4,144.63,9108.0,129.4477,129.5462,129.3312,129.5372,9108.0
2020-01-31 13:55:00,144.67,144.79,144.63,144.72,9575.0,129.573,129.6805,129.5372,129.6178,9575.0
2020-01-31 14:00:00,144.76,144.99,144.76,144.91,14411.0,129.6537,129.8597,129.6537,129.788,14411.0
2020-01-31 14:05:00,144.89,144.94,144.8,144.82,8749.0,129.7701,129.8149,129.6895,129.7074,8749.0
2020-01-31 14:10:00,144.82,144.87,144.71,144.73,8478.0,129.7074,129.7522,129.6089,129.6268,8478.0
2020-01-31 14:15:00,144.74,144.81,144.71,144.81,5827.0,129.6357,129.6984,129.6089,129.6984,5827.0
2020-01-31 14:20:00,144.8,144.8,144.54,144.59,15143.0,129.6895,129.6895,129.4566,129.5014,15143.0
2020-01-31 14:25:00,144.57,144.68,144.5,144.52,9620.0,129.4835,129.582,129.4208,129.4387,9620.0
2020-01-31 14:30:00,144.5,144.8,144.48,144.79,10822.0,129.4208,129.6895,129.4029,129.6805,10822.0
2020-01-31 14:35:00,144.85,144.97,144.79,144.93,5116.0,129.7343,129.8417,129.6805,129.8059,5116.0
2020-01-31 14:40:00,144.94,144.95,144.67,144.71,7909.0,129.8149,129.8238,129.573,129.6089,7909.0
2020-01-31 14:45:00,144.72,144.78,144.56,144.58,19359.0,129.6178,129.6716,129.4745,129.4924,19359.0
2020-01-31 14:50:00,144.57,144.59,144.39,144.42,24005.0,129.4835,129.5014,129.3223,129.3491,24005.0
2020-01-31 14:55:00,144.44,144.57,144.37,144.37,14042.0,129.367,129.4835,129.3043,129.3043,14042.0
2020-01-31 15:00:00,144.38,144.47,144.18,144.19,15907.0,129.3133,129.3939,129.1342,129.1431,15907.0
2020-01-31 15:05:00,144.17,144.19,143.92,143.95,21024.0,129.1252,129.1431,128.9013,128.9282,21024.0
2020-01-31 15:10:00,143.93,143.96,143.69,143.72,23055.0,128.9103,128.9371,128.6953,128.7222,23055.0
2020-01-31 15:15:00,143.76,143.84,143.63,143.73,49592.0,128.758,128.8297,128.6416,128.7311,49592.0
2020-01-31 15:20:00,143.75,144.0,143.65,143.93,27783.0,128.749,128.973,128.6595,128.9103,27783.0
2020-01-31 15:25:00,143.93,143.94,143.58,143.58,199018.0,128.9103,128.9192,128.5968,128.5968,199018.0
2020-01-31 15:30:00,143.55,143.58,143.28,143.42,98830.0,128.5699,128.5968,128.3281,128.4535,98830.0
2020-01-31 15:35:00,143.4,143.48,143.16,143.16,196485.0,128.4356,128.5072,128.2206,128.2206,196485.0
2020-01-31 15:40:00,143.17,143.53,142.96,143.53,54164.0,128.2296,128.552,128.0415,128.552,54164.0
2020-01-31 15:45:00,143.56,143.63,143.23,143.28,61798.0,128.5789,128.6416,128.2833,128.3281,61798.0
2020-01-31 15:50:00,143.21,143.55,143.18,143.39,63858.0,128.2654,128.5699,128.2385,128.4266,63858.0
2020-01-31 15:55:00,143.37,143.72,143.25,143.62,374404.0,128.4087,128.7222,128.3012,128.6326,374404.0
2020-02-03 09:30:00,145.1,145.56,144.92,145.52,101283.0,129.9582,130.3702,129.797,130.3343,101283.0
2020-02-03 09:35:00,145.42,145.47,144.94,145.06,36526.0,130.2448,130.2896,129.8149,129.9223,36526.0
2020-02-03 09:40:00,145.1,145.32,144.86,144.86,21753.0,129.9582,130.1552,129.7432,129.7432,21753.0
2020-02-03 09:45:00,144.9,145.17,144.76,145.14,54606.0,129.779,130.0209,129.6537,129.994,54606.0
2020-02-03 09:50:00,145.14,145.17,144.99,145.0,41680.0,129.994,130.0209,129.8597,129.8686,41680.0
2020-02-03 09:55:00,144.97,145.2,144.94,145.13,13825.0,129.8417,130.0477,129.8149,129.985,13825.0
2020-02-03 10:00:00,145.4,145.7,145.25,145.44,95576.0,130.2269,130.4956,130.0925,130.2627,95576.0
2020-02-03 10:05:00,145.39,145.4,145.0,145.2,35325.0,130.2179,130.2269,129.8686,130.0477,35325.0
2020-02-03 10:10:00,145.23,145.56,145.22,145.53,40457.0,130.0746,130.3702,130.0656,130.3433,40457.0
2020-02-03 10:15:00,145.51,145.6,145.47,145.58,51566.0,130.3254,130.406,130.2896,130.3881,51566.0
2020-02-03 10:20:00,145.58,145.68,145.46,145.65,37904.0,130.3881,130.4776,130.2806,130.4508,37904.0
2020-02-03 10:25:00,145.69,145.9,145.53,145.57,15048.0,130.4866,130.6747,130.3433,130.3791,15048.0
2020-02-03 10:30:00,145.6,145.71,145.47,145.49,33541.0,130.406,130.5045,130.2896,130.3075,33541.0
2020-02-03 10:35:00,145.51,145.57,145.4,145.44,55873.0,130.3254,130.3791,130.2269,130.2627,55873.0
2020-02-03 10:40:00,145.36,145.39,145.25,145.39,15192.0,130.191,130.2179,130.0925,130.2179,15192.0
2020-02-03 10:45:00,145.4,145.44,145.23,145.34,16226.0,130.2269,130.2627,130.0746,130.1731,16226.0
2020-02-03 10:50:00,145.34,145.43,145.28,145.39,20849.0,130.1731,130.2537,130.1194,130.2179,20849.0
2020-02-03 10:55:00,145.4,145.5,145.36,145.44,23751.0,130.2269,130.3164,130.191,130.2627,23751.0
2020-02-03 11:00:00,145.42,145.6,145.38,145.4,15576.0,130.2448,130.406,130.209,130.2269,15576.0
2020-02-03 11:05:00,145.4,145.43,145.28,145.34,14791.0,130.2269,130.2537,130.1194,130.1731,14791.0
2020-02-03 11:10:00,145.31,145.32,144.99,145.0,22161.0,130.1463,130.1552,129.8597,129.8686,22161.0
2020-02-03 11:15:00,144.98,145.07,144.91,145.02,18393.0,129.8507,129.9313,129.788,129.8865,18393.0
2020-02-03 11:20:00,145.02,145.15,144.95,145.1,15188.0,129.8865,130.003,129.8238,129.9582,15188.0
2020-02-03 11:25:00,145.12,145.28,145.01,145.01,14259.0,129.9761,130.1194,129.8776,129.8776,14259.0
2020-02-03 11:30:00,145.01,145.07,144.91,144.91,14384.0,129.8776,129.9313,129.788,129.788,14384.0
2020-02-03 11:35:00,144.9,145.01,144.78,144.81,9306.0,129.779,129.8776,129.6716,129.6984,9306.0
2020-02-03 11:40:00,144.83,144.89,144.51,144.68,21063.0,129.7163,129.7701,129.4297,129.582,21063.0
2020-02-03 11:45:00,144.65,144.67,144.41,144.44,70260.0,129.5551,129.573,129.3402,129.367,70260.0
2020-02-03 11:50:00,144.42,144.53,144.3,144.48,52967.0,129.3491,129.4477,129.2417,129.4029,52967.0
2020-02-03 11:55:00,144.48,144.65,144.43,144.64,67990.0,129.4029,129.5551,129.3581,129.5462,67990.0
2020-02-03 12:00:00,144.64,144.79,144.6,144.66,24099.0,129.5462,129.6805,129.5103,129.5641,24099.0
2020-02-03 12:05:00,144.66,144.7,144.58,144.58,19239.0,129.5641,129.5999,129.4924,129.4924,19239.0
2020-02-03 12:10:00,144.59,144.6,144.46,144.54,16459.0,129.5014,129.5103,129.385,129.4566,16459.0
2020-02-03 12:15:00,144.56,144.59,144.49,144.51,29792.0,129.4745,129.5014,129.4118,129.4297,29792.0
2020-02-03 12:20:00,144.53,144.72,144.51,144.72,49509.0,129.4477,129.6178,129.4297,129.6178,49509.0
2020-02-03 12:25:00,144.73,144.85,144.73,144.73,8570.0,129.6268,129.7343,129.6268,129.6268,8570.0
2020-02-03 12:30:00,144.75,144.78,144.67,144.69,8201.0,129.6447,129.6716,129.573,129.591,8201.0
2020-02-03 12:35:00,144.72,144.74,144.65,144.71,9130.0,129.6178,129.6357,129.5551,129.6089,9130.0
2020-02-03 12:40:00,144.76,145.03,144.76,144.99,11645.0,129.6537,129.8955,129.6537,129.8597,11645.0
2020-02-03 12:45:00,144.97,145.16,144.85,145.07,14946.0,129.8417,130.0119,129.7343,129.9313,14946.0
2020-02-03 12:50:00,145.09,145.25,145.08,145.23,9521.0,129.9492,130.0925,129.9403,130.0746,9521.0
2020-02-03 12:55:00,145.29,145.52,145.27,145.42,10878.0,130.1283,130.3343,130.1104,130.2448,10878.0
2020-02-03 13:00:00,145.42,145.42,145.27,145.33,8273.0,130.2448,130.2448,130.1104,130.1642,8273.0
2020-02-03 13:05:00,145.39,145.39,145.28,145.34,5200.0,130.2179,130.2179,130.1194,130.1731,5200.0
2020-02-03 13:10:00,145.36,145.41,145.19,145.23,11752.0,130.191,130.2358,130.0388,130.0746,11752.0
2020-02-03 13:15:00,145.27,145.35,145.19,145.33,10455.0,130.1104,130.1821,130.0388,130.1642,10455.0
2020-02-03 13:20:00,145.33,145.4,145.26,145.33,46848.0,130.1642,130.2269,130.1015,130.1642,46848.0
2020-02-03 13:25:00,145.34,145.39,145.21,145.25,29043.0,130.1731,130.2179,130.0567,130.0925,29043.0
2020-02-03 13:30:00,145.27,145.35,145.19,145.28,27142.0,130.1104,130.1821,130.0388,130.1194,27142.0
2020-02-03 13:35:00,145.28,145.62,145.27,145.6,7519.0,130.1194,130.4239,130.1104,130.406,7519.0
2020-02-03 13:40:00,145.61,145.62,145.51,145.59,8284.0,130.415,130.4239,130.3254,130.397,8284.0
2020-02-03 13:45:00,145.58,145.68,145.47,145.68,7917.0,130.3881,130.4776,130.2896,130.4776,7917.0
2020-02-03 13:50:00,145.68,145.81,145.68,145.76,12923.0,130.4776,130.5941,130.4776,130.5493,12923.0
2020-02-03 13:55:00,145.78,145.98,145.77,145.82,13537.0,130.5672,130.7463,130.5583,130.603,13537.0
2020-02-03 14:00:00,145.81,145.81,145.56,145.58,13873.0,130.5941,130.5941,130.3702,130.3881,13873.0
2020-02-03 14:05:00,145.55,145.57,145.34,145.43,11574.0,130.3612,130.3791,130.1731,130.2537,11574.0
2020-02-03 14:10:00,145.43,145.49,145.35,145.41,9254.0,130.2537,130.3075,130.1821,130.2358,9254.0
2020-02-03 14:15:00,145.43,145.55,145.42,145.52,10006.0,130.2537,130.3612,130.2448,130.3343,10006.0
2020-02-03 14:20:00,145.51,145.72,145.51,145.62,13909.0,130.3254,130.5135,130.3254,130.4239,13909.0
2020-02-03 14:25:00,145.64,145.68,145.55,145.62,13387.0,130.4418,130.4776,130.3612,130.4239,13387.0
2020-02-03 14:30:00,145.63,145.68,145.37,145.37,9598.0,130.4329,130.4776,130.2,130.2,9598.0
2020-02-03 14:35:00,145.38,145.6,145.34,145.59,14807.0,130.209,130.406,130.1731,130.397,14807.0
2020-02-03 14:40:00,145.6,145.75,145.53,145.73,15286.0,130.406,130.5403,130.3433,130.5224,15286.0
2020-02-03 14:45:00,145.73,145.9,145.71,145.88,17799.0,130.5224,130.6747,130.5045,130.6568,17799.0
2020-02-03 14:50:00,145.89,145.92,145.82,145.89,13968.0,130.6657,130.6926,130.603,130.6657,13968.0
2020-02-03 14:55:00,145.89,145.92,145.74,145.76,12738.0,130.6657,130.6926,130.5314,130.5493,12738.0
2020-02-03 15:00:00,145.74,145.78,145.69,145.72,15238.0,130.5314,130.5672,130.4866,130.5135,15238.0
2020-02-03 15:05:00,145.72,145.83,145.71,145.77,13092.0,130.5135,130.612,130.5045,130.5583,13092.0
2020-02-03 15:10:00,145.79,145.8,145.6,145.62,12029.0,130.5762,130.5851,130.406,130.4239,12029.0
2020-02-03 15:15:00,145.65,145.65,145.56,145.62,21965.0,130.4508,130.4508,130.3702,130.4239,21965.0
2020-02-03 15:20:00,145.6,145.74,145.56,145.69,19405.0,130.406,130.5314,130.3702,130.4866,19405.0
2020-02-03 15:25:00,145.71,145.79,145.69,145.78,19128.0,130.5045,130.5762,130.4866,130.5672,19128.0
2020-02-03 15:30:00,145.78,145.9,145.71,145.88,19792.0,130.5672,130.6747,130.5045,130.6568,19792.0
2020-02-03 15:35:00,145.86,145.88,145.77,145.81,26401.0,130.6389,130.6568,130.5583,130.5941,26401.0
2020-02-03 15:40:00,145.82,145.87,145.7,145.71,17542.0,130.603,130.6478,130.4956,130.5045,17542.0
2020-02-03 15:45:00,145.7,145.7,145.47,145.47,29437.0,130.4956,130.4956,130.2896,130.2896,29437.0
2020-02-03 15:50:00,145.48,145.6,145.46,145.6,47627.0,130.2985,130.406,130.2806,130.406,47627.0
2020-02-03 15:55:00,145.6,145.74,145.52,145.73,135373.0,130.406,130.5314,130.3343,130.5224,135373.0
2020-02-04 09:30:00,147.18,147.87,146.89,147.82,59957.0,131.8211,132.4391,131.5614,132.3943,59957.0
2020-02-04 09:35:00,147.85,147.94,147.31,147.31,15216.0,132.4212,132.5018,131.9375,131.9375,15216.0
2020-02-04 09:40:00,147.26,147.72,147.19,147.57,11792.0,131.8928,132.3048,131.8301,132.1704,11792.0
2020-02-04 09:45:00,147.54,147.59,147.28,147.59,10567.0,132.1435,132.1883,131.9107,132.1883,10567.0
2020-02-04 09:50:00,147.59,147.68,147.19,147.48,25842.0,132.1883,132.2689,131.8301,132.0898,25842.0
2020-02-04 09:55:00,147.36,147.57,147.36,147.44,14120.0,131.9823,132.1704,131.9823,132.054,14120.0
2020-02-04 10:00:00,147.49,147.57,147.4,147.48,32856.0,132.0988,132.1704,132.0182,132.0898,32856.0
2020-02-04 10:05:00,147.47,147.65,147.39,147.65,14066.0,132.0809,132.2421,132.0092,132.2421,14066.0
2020-02-04 10:10:00,147.64,147.67,147.36,147.36,15389.0,132.2331,132.26,131.9823,131.9823,15389.0
2020-02-04 10:15:00,147.31,147.43,147.3,147.4,10019.0,131.9375,132.045,131.9286,132.0182,10019.0
2020-02-04 10:20:00,147.46,147.65,147.45,147.59,36813.0,132.0719,132.2421,132.0629,132.1883,36813.0
2020-02-04 10:25:00,147.59,147.93,147.54,147.8,17077.0,132.1883,132.4928,132.1435,132.3764,17077.0
2020-02-04 10:30:00,147.83,147.94,147.72,147.92,9552.0,132.4033,132.5018,132.3048,132.4839,9552.0
2020-02-04 10:35:00,147.93,147.98,147.89,147.95,7078.0,132.4928,132.5376,132.457,132.5108,7078.0
2020-02-04 10:40:00,147.95,148.09,147.86,147.88,8415.0,132.5108,132.6362,132.4302,132.4481,8415.0
2020-02-04 10:45:00,147.85,147.88,147.76,147.78,6001.0,132.4212,132.4481,132.3406,132.3585,6001.0
2020-02-04 10:50:00,147.81,147.93,147.77,147.82,15246.0,132.3854,132.4928,132.3495,132.3943,15246.0
2020-02-04 10:55:00,147.81,147.94,147.69,147.74,5913.0,132.3854,132.5018,132.2779,132.3227,5913.0
2020-02-04 11:00:00,147.75,147.82,147.75,147.8,3423.0,132.3316,132.3943,132.3316,132.3764,3423.0
2020-02-04 11:05:00,147.78,147.89,147.61,147.63,33001.0,132.3585,132.457,132.2062,132.2242,33001.0
2020-02-04 11:10:00,147.62,147.81,147.56,147.61,59481.0,132.2152,132.3854,132.1615,132.2062,59481.0
2020-02-04 11:15:00,147.61,147.81,147.6,147.74,15157.0,132.2062,132.3854,132.1973,132.3227,15157.0
2020-02-04 11:20:00,147.76,147.95,147.75,147.95,15862.0,132.3406,132.5108,132.3316,132.5108,15862.0
2020-02-04 11:25:00,147.96,147.96,147.79,147.8,39420.0,132.5197,132.5197,132.3675,132.3764,39420.0
2020-02-04 11:30:00,147.79,147.99,147.75,147.99,10759.0,132.3675,132.5466,132.3316,132.5466,10759.0
2020-02-04 11:35:00,148.0,148.15,148.0,148.06,4882.0,132.5555,132.6899,132.5555,132.6093,4882.0
2020-02-04 11:40:00,148.09,148.35,148.07,148.24,34698.0,132.6362,132.869,132.6182,132.7705,34698.0
2020-02-04 11:45:00,148.29,148.51,148.26,148.51,16060.0,132.8153,133.0123,132.7884,133.0123,16060.0
2020-02-04 11:50:00,148.51,148.56,148.45,148.5,18481.0,133.0123,133.0571,132.9586,133.0034,18481.0
2020-02-04 11:55:00,148.5,148.53,148.38,148.51,18878.0,133.0034,133.0302,132.8959,133.0123,18878.0
2020-02-04 12:00:00,148.5,148.52,148.37,148.43,26854.0,133.0034,133.0213,132.8869,132.9407,26854.0
2020-02-04 12:05:00,148.4,148.47,148.35,148.38,5830.0,132.9138,132.9765,132.869,132.8959,5830.0
2020-02-04 12:10:00,148.38,148.84,148.38,148.72,31436.0,132.8959,133.3079,132.8959,133.2004,31436.0
2020-02-04 12:15:00,148.68,148.7,148.53,148.6,8990.0,133.1646,133.1825,133.0302,133.0929,8990.0
2020-02-04 12:20:00,148.56,148.64,148.49,148.54,7347.0,133.0571,133.1288,132.9944,133.0392,7347.0
2020-02-04 12:25:00,148.51,148.56,148.45,148.5,9890.0,133.0123,133.0571,132.9586,133.0034,9890.0
2020-02-04 12:30:00,148.47,148.54,148.29,148.33,6905.0,132.9765,133.0392,132.8153,132.8511,6905.0
2020-02-04 12:35:00,148.33,148.46,148.32,148.45,6717.0,132.8511,132.9675,132.8421,132.9586,6717.0
2020-02-04 12:40:00,148.45,148.47,148.39,148.45,6200.0,132.9586,132.9765,132.9048,132.9586,6200.0
2020-02-04 12:45:00,148.5,148.54,148.42,148.44,4935.0,133.0034,133.0392,132.9317,132.9496,4935.0
2020-02-04 12:50:00,148.5,148.5,148.35,148.36,6702.0,133.0034,133.0034,132.869,132.878,6702.0
2020-02-04 12:55:00,148.36,148.48,148.35,148.37,6270.0,132.878,132.9855,132.869,132.8869,6270.0
2020-02-04 13:00:00,148.38,148.42,148.35,148.4,5121.0,132.8959,132.9317,132.869,132.9138,5121.0
2020-02-04 13:05:00,148.39,148.4,148.3,148.31,5117.0,132.9048,132.9138,132.8242,132.8332,5117.0
2020-02-04 13:10:00,148.31,148.33,148.22,148.22,3979.0,132.8332,132.8511,132.7526,132.7526,3979.0
2020-02-04 13:15:00,148.21,148.23,148.16,148.2,10259.0,132.7436,132.7615,132.6988,132.7347,10259.0
2020-02-04 13:20:00,148.16,148.19,147.99,148.02,7324.0,132.6988,132.7257,132.5466,132.5735,7324.0
2020-02-04 13:25:00,148.0,148.05,147.92,148.03,4947.0,132.5555,132.6003,132.4839,132.5824,4947.0
2020-02-04 13:30:00,148.05,148.23,148.04,148.19,8525.0,132.6003,132.7615,132.5914,132.7257,8525.0
2020-02-04 13:35:00,148.2,148.2,148.05,148.07,5798.0,132.7347,132.7347,132.6003,132.6182,5798.0
2020-02-04 13:40:00,148.06,148.09,148.02,148.08,8304.0,132.6093,132.6362,132.5735,132.6272,8304.0
2020-02-04 13:45:00,148.08,148.2,148.08,148.17,3528.0,132.6272,132.7347,132.6272,132.7078,3528.0
2020-02-04 13:50:00,148.16,148.19,148.11,148.13,4842.0,132.6988,132.7257,132.6541,132.672,4842.0
2020-02-04 13:55:00,148.12,148.14,148.09,148.11,6100.0,132.663,132.6809,132.6362,132.6541,6100.0
2020-02-04 14:00:00,148.13,148.22,148.11,148.19,8876.0,132.672,132.7526,132.6541,132.7257,8876.0
2020-02-04 14:05:00,148.19,148.48,148.19,148.44,10101.0,132.7257,132.9855,132.7257,132.9496,10101.0
2020-02-04 14:10:00,148.44,148.47,148.29,148.3,5649.0,132.9496,132.9765,132.8153,132.8242,5649.0
2020-02-04 14:15:00,148.31,148.47,148.28,148.37,10931.0,132.8332,132.9765,132.8063,132.8869,10931.0
2020-02-04 14:20:00,148.34,148.36,148.28,148.28,8339.0,132.8601,132.878,132.8063,132.8063,8339.0
2020-02-04 14:25:00,148.3,148.36,148.28,148.31,8041.0,132.8242,132.878,132.8063,132.8332,8041.0
2020-02-04 14:30:00,148.29,148.37,148.21,148.21,7837.0,132.8153,132.8869,132.7436,132.7436,7837.0
2020-02-04 14:35:00,148.22,148.32,148.18,148.2,5821.0,132.7526,132.8421,132.7168,132.7347,5821.0
2020-02-04 14:40:00,148.23,148.38,148.19,148.37,7916.0,132.7615,132.8959,132.7257,132.8869,7916.0
2020-02-04 14:45:00,148.34,148.39,148.29,148.39,7545.0,132.8601,132.9048,132.8153,132.9048,7545.0
2020-02-04 14:50:00,148.4,148.42,148.27,148.3,30230.0,132.9138,132.9317,132.7974,132.8242,30230.0
2020-02-04 14:55:00,148.28,148.38,148.26,148.27,7563.0,132.8063,132.8959,132.7884,132.7974,7563.0
2020-02-04 15:00:00,148.29,148.3,148.18,148.25,9223.0,132.8153,132.8242,132.7168,132.7795,9223.0
2020-02-04 15:05:00,148.25,148.29,148.14,148.22,13333.0,132.7795,132.8153,132.6809,132.7526,13333.0
2020-02-04 15:10:00,148.2,148.21,147.98,148.02,10673.0,132.7347,132.7436,132.5376,132.5735,10673.0
2020-02-04 15:15:00,148.06,148.16,147.96,148.12,16111.0,132.6093,132.6988,132.5197,132.663,16111.0
2020-02-04 15:20:00,148.14,148.21,148.08,148.2,10359.0,132.6809,132.7436,132.6272,132.7347,10359.0
2020-02-04 15:25:00,148.19,148.21,148.06,148.06,3733.0,132.7257,132.7436,132.6093,132.6093,3733.0
2020-02-04 15:30:00,148.03,148.04,147.84,147.84,17315.0,132.5824,132.5914,132.4122,132.4122,17315.0
2020-02-04 15:35:00,147.82,147.87,147.59,147.59,18097.0,132.3943,132.4391,132.1883,132.1883,18097.0
2020-02-04 15:40:00,147.58,147.59,147.44,147.45,28179.0,132.1794,132.1883,132.054,132.0629,28179.0
2020-02-04 15:45:00,147.44,147.56,147.4,147.55,32531.0,132.054,132.1615,132.0182,132.1525,32531.0
2020-02-04 15:50:00,147.57,147.57,147.26,147.31,59531.0,132.1704,132.1704,131.8928,131.9375,59531.0
2020-02-04 15:55:00,147.33,147.45,147.23,147.42,114310.0,131.9555,132.0629,131.8659,132.0361,114310.0
2020-02-05 09:30:00,148.53,149.11,148.0,148.1,44112.0,133.0302,133.5497,132.5555,132.6451,44112.0
2020-02-05 09:35:00,148.06,148.07,147.53,147.59,42293.0,132.6093,132.6182,132.1346,132.1883,42293.0
2020-02-05 09:40:00,147.51,147.51,147.02,147.02,21602.0,132.1167,132.1167,131.6778,131.6778,21602.0
2020-02-05 09:45:00,147.08,147.08,146.7,146.89,46599.0,131.7315,131.7315,131.3912,131.5614,46599.0
2020-02-05 09:50:00,146.83,147.3,146.83,146.91,43366.0,131.5076,131.9286,131.5076,131.5793,43366.0
2020-02-05 09:55:00,146.91,147.28,146.89,147.22,38607.0,131.5793,131.9107,131.5614,131.8569,38607.0
2020-02-05 10:00:00,147.22,147.47,147.21,147.36,17704.0,131.8569,132.0809,131.848,131.9823,17704.0
2020-02-05 10:05:00,147.4,147.55,147.23,147.34,14723.0,132.0182,132.1525,131.8659,131.9644,14723.0
2020-02-05 10:10:00,147.36,147.44,147.2,147.23,14671.0,131.9823,132.054,131.839,131.8659,14671.0
2020-02-05 10:15:00,147.24,147.29,146.87,147.02,10889.0,131.8749,131.9196,131.5435,131.6778,10889.0
2020-02-05 10:20:00,146.98,147.03,146.89,146.91,7998.0,131.642,131.6868,131.5614,131.5793,7998.0
2020-02-05 10:25:00,146.9,146.9,146.61,146.72,21082.0,131.5703,131.5703,131.3106,131.4091,21082.0
2020-02-05 10:30:00,146.71,146.71,146.31,146.47,31733.0,131.4002,131.4002,131.0419,131.1852,31733.0
2020-02-05 10:35:00,146.43,146.44,146.13,146.19,11768.0,131.1494,131.1583,130.8807,130.9344,11768.0
2020-02-05 10:40:00,146.18,146.22,145.95,146.03,22085.0,130.9255,130.9613,130.7195,130.7911,22085.0
2020-02-05 10:45:00,146.0,146.07,145.82,145.9,24534.0,130.7643,130.8269,130.603,130.6747,24534.0
2020-02-05 10:50:00,145.89,146.03,145.89,146.0,34722.0,130.6657,130.7911,130.6657,130.7643,34722.0
2020-02-05 10:55:00,145.95,146.15,145.95,146.1,80312.0,130.7195,130.8986,130.7195,130.8538,80312.0
2020-02-05 11:00:00,146.1,146.12,145.94,146.06,25053.0,130.8538,130.8717,130.7105,130.818,25053.0
2020-02-05 11:05:00,146.05,146.13,146.01,146.11,33172.0,130.809,130.8807,130.7732,130.8628,33172.0
2020-02-05 11:10:00,146.11,146.27,146.08,146.19,18771.0,130.8628,131.0061,130.8359,130.9344,18771.0
2020-02-05 11:15:00,146.2,146.25,146.01,146.08,13605.0,130.9434,130.9882,130.7732,130.8359,13605.0
2020-02-05 11:20:00,146.07,146.12,145.72,145.75,53183.0,130.8269,130.8717,130.5135,130.5403,53183.0
2020-02-05 11:25:00,145.75,145.88,145.4,145.87,42103.0,130.5403,130.6568,130.2269,130.6478,42103.0
2020-02-05 11:30:00,145.85,145.93,145.69,145.73,12250.0,130.6299,130.7016,130.4866,130.5224,12250.0
2020-02-05 11:35:00,145.71,145.75,145.6,145.73,23063.0,130.5045,130.5403,130.406,130.5224,23063.0
2020-02-05 11:40:00,145.72,145.78,145.59,145.69,14997.0,130.5135,130.5672,130.397,130.4866,14997.0
2020-02-05 11:45:00,145.72,145.9,145.68,145.9,35701.0,130.5135,130.6747,130.4776,130.6747,35701.0
2020-02-05 11:50:00,145.94,146.13,145.9,145.95,9522.0,130.7105,130.8807,130.6747,130.7195,9522.0
2020-02-05 11:55:00,145.96,146.01,145.89,145.89,8367.0,130.7284,130.7732,130.6657,130.6657,8367.0
2020-02-05 12:00:00,145.9,146.16,145.86,146.09,7894.0,130.6747,130.9076,130.6389,130.8449,7894.0
2020-02-05 12:05:00,146.08,146.13,145.95,145.99,10578.0,130.8359,130.8807,130.7195,130.7553,10578.0
2020-02-05 12:10:00,145.99,146.04,145.88,146.02,5825.0,130.7553,130.8001,130.6568,130.7822,5825.0
2020-02-05 12:15:00,146.02,146.05,145.96,146.0,14898.0,130.7822,130.809,130.7284,130.7643,14898.0
2020-02-05 12:20:00,146.0,146.05,145.89,145.97,12990.0,130.7643,130.809,130.6657,130.7374,12990.0
2020-02-05 12:25:00,145.95,145.95,145.79,145.84,9779.0,130.7195,130.7195,130.5762,130.6209,9779.0
2020-02-05 12:30:00,145.81,145.84,145.66,145.74,24193.0,130.5941,130.6209,130.4597,130.5314,24193.0
2020-02-05 12:35:00,145.76,145.9,145.74,145.9,12144.0,130.5493,130.6747,130.5314,130.6747,12144.0
2020-02-05 12:40:00,145.88,145.88,145.75,145.83,15419.0,130.6568,130.6568,130.5403,130.612,15419.0
2020-02-05 12:45:00,145.83,145.83,145.76,145.79,12796.0,130.612,130.612,130.5493,130.5762,12796.0
2020-02-05 12:50:00,145.81,145.81,145.54,145.58,8239.0,130.5941,130.5941,130.3523,130.3881,8239.0
2020-02-05 12:55:00,145.57,145.62,145.52,145.54,19561.0,130.3791,130.4239,130.3343,130.3523,19561.0
2020-02-05 13:00:00,145.54,145.64,145.52,145.55,23981.0,130.3523,130.4418,130.3343,130.3612,23981.0
2020-02-05 13:05:00,145.5,145.59,145.43,145.43,16723.0,130.3164,130.397,130.2537,130.2537,16723.0
2020-02-05 13:10:00,145.41,145.46,145.34,145.4,15004.0,130.2358,130.2806,130.1731,130.2269,15004.0
2020-02-05 13:15:00,145.38,145.44,145.16,145.25,12963.0,130.209,130.2627,130.0119,130.0925,12963.0
2020-02-05 13:20:00,145.25,145.27,145.15,145.16,8773.0,130.0925,130.1104,130.003,130.0119,8773.0
2020-02-05 13:25:00,145.18,145.28,145.08,145.09,16901.0,130.0298,130.1194,129.9403,129.9492,16901.0
2020-02-05 13:30:00,145.1,145.12,144.96,145.01,18296.0,129.9582,129.9761,129.8328,129.8776,18296.0
2020-02-05 13:35:00,145.03,145.1,145.0,145.09,14342.0,129.8955,129.9582,129.8686,129.9492,14342.0
2020-02-05 13:40:00,145.11,145.15,144.97,145.03,23190.0,129.9671,130.003,129.8417,129.8955,23190.0
2020-02-05 13:45:00,145.02,145.06,144.94,144.99,21974.0,129.8865,129.9223,129.8149,129.8597,21974.0
2020-02-05 13:50:00,144.98,145.15,144.96,145.14,68000.0,129.8507,130.003,129.8328,129.994,68000.0
2020-02-05 13:55:00,145.14,145.41,145.13,145.22,52325.0,129.994,130.2358,129.985,130.0656,52325.0
2020-02-05 14:00:00,145.24,145.76,145.21,145.73,65320.0,130.0836,130.5493,130.0567,130.5224,65320.0
2020-02-05 14:05:00,145.74,146.04,145.72,145.99,55627.0,130.5314,130.8001,130.5135,130.7553,55627.0
2020-02-05 14:10:00,145.96,145.97,145.79,145.89,56193.0,130.7284,130.7374,130.5762,130.6657,56193.0
2020-02-05 14:15:00,145.87,146.09,145.8,146.09,13571.0,130.6478,130.8449,130.5851,130.8449,13571.0
2020-02-05 14:20:00,146.12,146.14,145.96,146.05,10946.0,130.8717,130.8896,130.7284,130.809,10946.0
2020-02-05 14:25:00,146.05,146.1,145.96,146.03,10405.0,130.809,130.8538,130.7284,130.7911,10405.0
2020-02-05 14:30:00,146.0,146.11,145.89,145.89,24818.0,130.7643,130.8628,130.6657,130.6657,24818.0
2020-02-05 14:35:00,145.89,146.04,145.8,145.9,25312.0,130.6657,130.8001,130.5851,130.6747,25312.0
2020-02-05 14:40:00,145.9,145.96,145.84,145.93,7966.0,130.6747,130.7284,130.6209,130.7016,7966.0
2020-02-05 14:45:00,145.94,146.04,145.87,145.9,12967.0,130.7105,130.8001,130.6478,130.6747,12967.0
2020-02-05 14:50:00,145.92,146.15,145.9,146.13,15621.0,130.6926,130.8986,130.6747,130.8807,15621.0
2020-02-05 14:55:00,146.17,146.21,146.02,146.09,19563.0,130.9165,130.9523,130.7822,130.8449,19563.0
2020-02-05 15:00:00,146.12,146.54,146.12,146.52,13738.0,130.8717,131.2479,130.8717,131.23,13738.0
2020-02-05 15:05:00,146.53,146.59,146.41,146.45,9737.0,131.2389,131.2927,131.1315,131.1673,9737.0
2020-02-05 15:10:00,146.47,146.62,146.43,146.46,12485.0,131.1852,131.3196,131.1494,131.1762,12485.0
2020-02-05 15:15:00,146.49,146.56,146.43,146.44,10809.0,131.2031,131.2658,131.1494,131.1583,10809.0
2020-02-05 15:20:00,146.45,146.52,146.36,146.36,14802.0,131.1673,131.23,131.0867,131.0867,14802.0
2020-02-05 15:25:00,146.37,146.39,146.21,146.32,13839.0,131.0956,131.1136,130.9523,131.0509,13839.0
2020-02-05 15:30:00,146.31,146.32,146.19,146.23,22977.0,131.0419,131.0509,130.9344,130.9703,22977.0
2020-02-05 15:35:00,146.22,146.39,146.19,146.22,30108.0,130.9613,131.1136,130.9344,130.9613,30108.0
2020-02-05 15:40:00,146.22,146.34,146.2,146.3,26840.0,130.9613,131.0688,130.9434,131.0329,26840.0
2020-02-05 15:45:00,146.3,146.3,146.05,146.12,36853.0,131.0329,131.0329,130.809,130.8717,36853.0
2020-02-05 15:50:00,146.12,146.13,145.9,146.04,68361.0,130.8717,130.8807,130.6747,130.8001,68361.0
2020-02-05 15:55:00,146.03,146.12,145.88,146.12,125985.0,130.7911,130.8717,130.6568,130.8717,125985.0
2020-02-06 09:30:00,146.47,146.76,146.05,146.31,75023.0,131.1852,131.4449,130.809,131.0419,75023.0
2020-02-06 09:35:00,146.31,146.69,146.17,146.43,20872.0,131.0419,131.3822,130.9165,131.1494,20872.0
2020-02-06 09:40:00,146.37,146.47,146.08,146.08,18327.0,131.0956,131.1852,130.8359,130.8359,18327.0
2020-02-06 09:45:00,146.14,146.51,146.03,146.51,23470.0,130.8896,131.221,130.7911,131.221,23470.0
2020-02-06 09:50:00,146.52,146.52,146.17,146.3,22391.0,131.23,131.23,130.9165,131.0329,22391.0
2020-02-06 09:55:00,146.32,146.53,146.04,146.52,20053.0,131.0509,131.2389,130.8001,131.23,20053.0
2020-02-06 10:00:00,146.5,146.5,146.21,146.35,16181.0,131.2121,131.2121,130.9523,131.0777,16181.0
2020-02-06 10:05:00,146.37,146.42,146.15,146.16,14552.0,131.0956,131.1404,130.8986,130.9076,14552.0
2020-02-06 10:10:00,146.11,146.28,146.09,146.19,9650.0,130.8628,131.015,130.8449,130.9344,9650.0
2020-02-06 10:15:00,146.22,146.22,146.0,146.1,16824.0,130.9613,130.9613,130.7643,130.8538,16824.0
2020-02-06 10:20:00,146.07,146.23,145.98,146.07,11097.0,130.8269,130.9703,130.7463,130.8269,11097.0
2020-02-06 10:25:00,146.07,146.1,145.87,145.88,12553.0,130.8269,130.8538,130.6478,130.6568,12553.0
2020-02-06 10:30:00,145.93,146.06,145.89,146.05,23031.0,130.7016,130.818,130.6657,130.809,23031.0
2020-02-06 10:35:00,146.05,146.06,145.94,145.97,20572.0,130.809,130.818,130.7105,130.7374,20572.0
2020-02-06 10:40:00,146.0,146.02,145.94,145.94,7825.0,130.7643,130.7822,130.7105,130.7105,7825.0
2020-02-06 10:45:00,145.94,146.16,145.89,146.1,7714.0,130.7105,130.9076,130.6657,130.8538,7714.0
2020-02-06 10:50:00,146.1,146.13,145.91,145.93,9280.0,130.8538,130.8807,130.6836,130.7016,9280.0
2020-02-06 10:55:00,145.94,146.27,145.92,146.14,12575.0,130.7105,131.0061,130.6926,130.8896,12575.0
2020-02-06 11:00:00,146.12,146.29,146.06,146.24,9640.0,130.8717,131.024,130.818,130.9792,9640.0
2020-02-06 11:05:00,146.24,146.36,146.24,146.32,7875.0,130.9792,131.0867,130.9792,131.0509,7875.0
2020-02-06 11:10:00,146.33,146.47,146.3,146.36,9969.0,131.0598,131.1852,131.0329,131.0867,9969.0
2020-02-06 11:15:00,146.4,146.45,146.27,146.45,15671.0,131.1225,131.1673,131.0061,131.1673,15671.0
2020-02-06 11:20:00,146.47,146.66,146.43,146.55,13902.0,131.1852,131.3554,131.1494,131.2569,13902.0
2020-02-06 11:25:00,146.56,146.66,146.55,146.66,19277.0,131.2658,131.3554,131.2569,131.3554,19277.0
2020-02-06 11:30:00,146.67,146.79,146.63,146.79,16786.0,131.3643,131.4718,131.3285,131.4718,16786.0
2020-02-06 11:35:00,146.78,146.89,146.63,146.83,27812.0,131.4629,131.5614,131.3285,131.5076,27812.0
2020-02-06 11:40:00,146.85,146.98,146.85,146.91,6810.0,131.5256,131.642,131.5256,131.5793,6810.0
2020-02-06 11:45:00,146.92,146.98,146.84,146.95,8554.0,131.5882,131.642,131.5166,131.6151,8554.0
2020-02-06 11:50:00,146.94,146.94,146.83,146.86,5581.0,131.6062,131.6062,131.5076,131.5345,5581.0
2020-02-06 11:55:00,146.86,146.93,146.75,146.76,13788.0,131.5345,131.5972,131.436,131.4449,13788.0
2020-02-06 12:00:00,146.75,146.93,146.72,146.91,10301.0,131.436,131.5972,131.4091,131.5793,10301.0
2020-02-06 12:05:00,146.91,147.09,146.8,147.09,11576.0,131.5793,131.7405,131.4808,131.7405,11576.0
2020-02-06 12:10:00,147.07,147.07,146.93,146.96,12296.0,131.7226,131.7226,131.5972,131.6241,12296.0
2020-02-06 12:15:00,146.97,147.09,146.96,147.0,10367.0,131.633,131.7405,131.6241,131.6599,10367.0
2020-02-06 12:20:00,147.02,147.02,146.79,146.94,18071.0,131.6778,131.6778,131.4718,131.6062,18071.0
2020-02-06 12:25:00,146.94,147.1,146.92,147.09,13453.0,131.6062,131.7495,131.5882,131.7405,13453.0
2020-02-06 12:30:00,147.08,147.31,147.03,147.27,8666.0,131.7315,131.9375,131.6868,131.9017,8666.0
2020-02-06 12:35:00,147.26,147.26,147.12,147.16,7301.0,131.8928,131.8928,131.7674,131.8032,7301.0
2020-02-06 12:40:00,147.18,147.21,147.11,147.13,9531.0,131.8211,131.848,131.7584,131.7763,9531.0
2020-02-06 12:45:00,147.14,147.15,147.02,147.02,13005.0,131.7853,131.7942,131.6778,131.6778,13005.0
2020-02-06 12:50:00,147.04,147.06,146.93,146.99,13517.0,131.6957,131.7136,131.5972,131.6509,13517.0
2020-02-06 12:55:00,147.01,147.2,146.99,147.18,10984.0,131.6689,131.839,131.6509,131.8211,10984.0
2020-02-06 13:00:00,147.18,147.22,147.03,147.15,14774.0,131.8211,131.8569,131.6868,131.7942,14774.0
2020-02-06 13:05:00,147.13,147.18,147.02,147.07,9700.0,131.7763,131.8211,131.6778,131.7226,9700.0
2020-02-06 13:10:00,147.08,147.13,146.98,146.99,11346.0,131.7315,131.7763,131.642,131.6509,11346.0
2020-02-06 13:15:00,147.01,147.14,146.99,147.03,18256.0,131.6689,131.7853,131.6509,131.6868,18256.0
2020-02-06 13:20:00,147.03,147.04,146.94,146.97,3895.0,131.6868,131.6957,131.6062,131.633,3895.0
2020-02-06 13:25:00,146.96,147.04,146.93,146.97,7741.0,131.6241,131.6957,131.5972,131.633,7741.0
2020-02-06 13:30:00,146.97,147.05,146.96,147.0,8945.0,131.633,131.7047,131.6241,131.6599,8945.0
2020-02-06 13:35:00,146.98,146.99,146.87,146.87,9332.0,131.642,131.6509,131.5435,131.5435,9332.0
2020-02-06 13:40:00,146.87,146.98,146.87,146.92,13772.0,131.5435,131.642,131.5435,131.5882,13772.0
2020-02-06 13:45:00,146.94,146.94,146.87,146.87,7924.0,131.6062,131.6062,131.5435,131.5435,7924.0
2020-02-06 13:50:00,146.88,146.91,146.8,146.8,6676.0,131.5524,131.5793,131.4808,131.4808,6676.0
2020-02-06 13:55:00,146.8,147.02,146.79,146.97,9721.0,131.4808,131.6778,131.4718,131.633,9721.0
2020-02-06 14:00:00,146.97,147.01,146.9,146.92,10688.0,131.633,131.6689,131.5703,131.5882,10688.0
2020-02-06 14:05:00,146.94,147.01,146.88,147.0,11462.0,131.6062,131.6689,131.5524,131.6599,11462.0
2020-02-06 14:10:00,147.03,147.03,146.89,146.99,19969.0,131.6868,131.6868,131.5614,131.6509,19969.0
2020-02-06 14:15:00,147.0,147.14,147.0,147.06,14810.0,131.6599,131.7853,131.6599,131.7136,14810.0
2020-02-06 14:20:00,147.08,147.21,147.05,147.18,13213.0,131.7315,131.848,131.7047,131.8211,13213.0
2020-02-06 14:25:00,147.2,147.44,147.16,147.41,11787.0,131.839,132.054,131.8032,132.0271,11787.0
2020-02-06 14:30:00,147.41,147.5,147.36,147.42,22306.0,132.0271,132.1077,131.9823,132.0361,22306.0
2020-02-06 14:35:00,147.43,147.56,147.38,147.54,20977.0,132.045,132.1615,132.0002,132.1435,20977.0
2020-02-06 14:40:00,147.52,147.52,147.38,147.4,14433.0,132.1256,132.1256,132.0002,132.0182,14433.0
2020-02-06 14:45:00,147.4,147.44,147.34,147.41,12014.0,132.0182,132.054,131.9644,132.0271,12014.0
2020-02-06 14:50:00,147.42,147.45,147.38,147.39,11743.0,132.0361,132.0629,132.0002,132.0092,11743.0
2020-02-06 14:55:00,147.4,147.42,147.32,147.32,14374.0,132.0182,132.0361,131.9465,131.9465,14374.0
2020-02-06 15:00:00,147.34,147.41,147.31,147.37,12735.0,131.9644,132.0271,131.9375,131.9913,12735.0
2020-02-06 15:05:00,147.39,147.5,147.35,147.49,41432.0,132.0092,132.1077,131.9734,132.0988,41432.0
2020-02-06 15:10:00,147.5,147.5,147.38,147.41,18290.0,132.1077,132.1077,132.0002,132.0271,18290.0
2020-02-06 15:15:00,147.42,147.43,147.23,147.24,34423.0,132.0361,132.045,131.8659,131.8749,34423.0
2020-02-06 15:20:00,147.25,147.28,147.14,147.17,19643.0,131.8838,131.9107,131.7853,131.8122,19643.0
2020-02-06 15:25:00,147.19,147.22,146.93,146.99,30842.0,131.8301,131.8569,131.5972,131.6509,30842.0
2020-02-06 15:30:00,147.01,147.07,146.96,147.06,17117.0,131.6689,131.7226,131.6241,131.7136,17117.0
2020-02-06 15:35:00,147.06,147.09,146.98,146.99,18997.0,131.7136,131.7405,131.642,131.6509,18997.0
2020-02-06 15:40:00,146.99,147.08,146.97,147.0,23106.0,131.6509,131.7315,131.633,131.6599,23106.0
2020-02-06 15:45:00,147.0,147.06,146.88,146.91,30808.0,131.6599,131.7136,131.5524,131.5793,30808.0
2020-02-06 15:50:00,146.93,147.15,146.91,147.12,39417.0,131.5972,131.7942,131.5793,131.7674,39417.0
2020-02-06 15:55:00,147.14,147.34,146.95,147.34,164529.0,131.7853,131.9644,131.6151,131.9644,164529.0
2020-02-07 09:30:00,146.82,146.82,145.92,146.29,22294.0,131.4987,131.4987,130.6926,131.024,22294.0
2020-02-07 09:35:00,146.25,146.41,146.03,146.05,13047.0,130.9882,131.1315,130.7911,130.809,13047.0
2020-02-07 09:40:00,145.98,146.14,145.9,146.0,25493.0,130.7463,130.8896,130.6747,130.7643,25493.0
2020-02-07 09:45:00,145.95,146.59,145.95,146.56,61821.0,130.7195,131.2927,130.7195,131.2658,61821.0
2020-02-07 09:50:00,146.56,146.61,146.41,146.41,8381.0,131.2658,131.3106,131.1315,131.1315,8381.0
2020-02-07 09:55:00,146.47,146.7,146.45,146.48,14133.0,131.1852,131.3912,131.1673,131.1942,14133.0
2020-02-07 10:00:00,146.5,146.59,146.36,146.47,19744.0,131.2121,131.2927,131.0867,131.1852,19744.0
2020-02-07 10:05:00,146.49,146.83,146.46,146.79,6962.0,131.2031,131.5076,131.1762,131.4718,6962.0
2020-02-07 10:10:00,146.79,146.91,146.76,146.81,8243.0,131.4718,131.5793,131.4449,131.4897,8243.0
2020-02-07 10:15:00,146.82,146.82,146.59,146.63,12725.0,131.4987,131.4987,131.2927,131.3285,12725.0
2020-02-07 10:20:00,146.6,146.77,146.6,146.65,16677.0,131.3016,131.4539,131.3016,131.3464,16677.0
2020-02-07 10:25:00,146.66,146.67,146.56,146.67,9149.0,131.3554,131.3643,131.2658,131.3643,9149.0
2020-02-07 10:30:00,146.64,146.71,146.54,146.62,16657.0,131.3375,131.4002,131.2479,131.3196,16657.0
2020-02-07 10:35:00,146.63,146.77,146.63,146.72,5600.0,131.3285,131.4539,131.3285,131.4091,5600.0
2020-02-07 10:40:00,146.71,146.95,146.68,146.78,57749.0,131.4002,131.6151,131.3733,131.4629,57749.0
2020-02-07 10:45:00,146.78,146.89,146.69,146.83,22250.0,131.4629,131.5614,131.3822,131.5076,22250.0
2020-02-07 10:50:00,146.84,146.95,146.79,146.84,18404.0,131.5166,131.6151,131.4718,131.5166,18404.0
2020-02-07 10:55:00,146.84,147.09,146.83,146.86,10620.0,131.5166,131.7405,131.5076,131.5345,10620.0
2020-02-07 11:00:00,146.84,146.88,146.72,146.86,4453.0,131.5166,131.5524,131.4091,131.5345,4453.0
2020-02-07 11:05:00,146.84,146.9,146.77,146.84,5548.0,131.5166,131.5703,131.4539,131.5166,5548.0
2020-02-07 11:10:00,146.85,146.98,146.84,146.94,5922.0,131.5256,131.642,131.5166,131.6062,5922.0
2020-02-07 11:15:00,146.91,146.99,146.9,146.9,4249.0,131.5793,131.6509,131.5703,131.5703,4249.0
2020-02-07 11:20:00,146.93,146.95,146.8,146.83,9582.0,131.5972,131.6151,131.4808,131.5076,9582.0
2020-02-07 11:25:00,146.81,146.88,146.78,146.81,19111.0,131.4897,131.5524,131.4629,131.4897,19111.0
2020-02-07 11:30:00,146.8,147.01,146.79,146.9,23989.0,131.4808,131.6689,131.4718,131.5703,23989.0
2020-02-07 11:35:00,146.92,147.0,146.9,146.92,39796.0,131.5882,131.6599,131.5703,131.5882,39796.0
2020-02-07 11:40:00,146.93,147.0,146.92,146.93,18017.0,131.5972,131.6599,131.5882,131.5972,18017.0
2020-02-07 11:45:00,146.93,146.93,146.79,146.81,11523.0,131.5972,131.5972,131.4718,131.4897,11523.0
2020-02-07 11:50:00,146.81,146.82,146.72,146.78,13573.0,131.4897,131.4987,131.4091,131.4629,13573.0
2020-02-07 11:55:00,146.81,146.9,146.74,146.78,11570.0,131.4897,131.5703,131.427,131.4629,11570.0
2020-02-07 12:00:00,146.78,146.87,146.77,146.8,16580.0,131.4629,131.5435,131.4539,131.4808,16580.0
2020-02-07 12:05:00,146.79,146.88,146.79,146.86,7428.0,131.4718,131.5524,131.4718,131.5345,7428.0
2020-02-07 12:10:00,146.86,146.9,146.84,146.87,16799.0,131.5345,131.5703,131.5166,131.5435,16799.0
2020-02-07 12:15:00,146.87,146.89,146.76,146.76,26297.0,131.5435,131.5614,131.4449,131.4449,26297.0
2020-02-07 12:20:00,146.78,146.83,146.75,146.75,11300.0,131.4629,131.5076,131.436,131.436,11300.0
2020-02-07 12:25:00,146.75,146.81,146.71,146.79,8897.0,131.436,131.4897,131.4002,131.4718,8897.0
2020-02-07 12:30:00,146.78,146.79,146.75,146.77,5271.0,131.4629,131.4718,131.436,131.4539,5271.0
2020-02-07 12:35:00,146.77,146.79,146.6,146.61,9454.0,131.4539,131.4718,131.3016,131.3106,9454.0
2020-02-07 12:40:00,146.6,146.65,146.52,146.53,13872.0,131.3016,131.3464,131.23,131.2389,13872.0
2020-02-07 12:45:00,146.56,146.73,146.55,146.72,2821.0,131.2658,131.4181,131.2569,131.4091,2821.0
2020-02-07 12:50:00,146.71,146.75,146.68,146.7,4946.0,131.4002,131.436,131.3733,131.3912,4946.0
2020-02-07 12:55:00,146.7,146.7,146.57,146.66,3854.0,131.3912,131.3912,131.2748,131.3554,3854.0
2020-02-07 13:00:00,146.64,146.64,146.53,146.56,7421.0,131.3375,131.3375,131.2389,131.2658,7421.0
2020-02-07 13:05:00,146.57,146.66,146.53,146.64,8819.0,131.2748,131.3554,131.2389,131.3375,8819.0
2020-02-07 13:10:00,146.63,146.63,146.45,146.45,6642.0,131.3285,131.3285,131.1673,131.1673,6642.0
2020-02-07 13:15:00,146.42,146.47,146.37,146.38,4903.0,131.1404,131.1852,131.0956,131.1046,4903.0
2020-02-07 13:20:00,146.42,146.5,146.36,146.5,18123.0,131.1404,131.2121,131.0867,131.2121,18123.0
2020-02-07 13:25:00,146.5,146.68,146.48,146.68,19301.0,131.2121,131.3733,131.1942,131.3733,19301.0
2020-02-07 13:30:00,146.71,146.71,146.49,146.51,20915.0,131.4002,131.4002,131.2031,131.221,20915.0
2020-02-07 13:35:00,146.51,146.62,146.37,146.39,20141.0,131.221,131.3196,131.0956,131.1136,20141.0
2020-02-07 13:40:00,146.37,146.46,146.33,146.43,20599.0,131.0956,131.1762,131.0598,131.1494,20599.0
2020-02-07 13:45:00,146.43,146.43,146.25,146.29,6563.0,131.1494,131.1494,130.9882,131.024,6563.0
2020-02-07 13:50:00,146.25,146.45,146.24,146.45,22707.0,130.9882,131.1673,130.9792,131.1673,22707.0
2020-02-07 13:55:00,146.48,146.48,146.28,146.33,22979.0,131.1942,131.1942,131.015,131.0598,22979.0
2020-02-07 14:00:00,146.3,146.41,146.24,146.3,23638.0,131.0329,131.1315,130.9792,131.0329,23638.0
2020-02-07 14:05:00,146.32,146.5,146.28,146.38,28209.0,131.0509,131.2121,131.015,131.1046,28209.0
2020-02-07 14:10:00,146.4,146.42,146.24,146.27,9199.0,131.1225,131.1404,130.9792,131.0061,9199.0
2020-02-07 14:15:00,146.29,146.38,146.23,146.26,9204.0,131.024,131.1046,130.9703,130.9971,9204.0
2020-02-07 14:20:00,146.27,146.29,146.18,146.22,7023.0,131.0061,131.024,130.9255,130.9613,7023.0
2020-02-07 14:25:00,146.2,146.36,146.18,146.29,6560.0,130.9434,131.0867,130.9255,131.024,6560.0
2020-02-07 14:30:00,146.28,146.38,146.28,146.33,5028.0,131.015,131.1046,131.015,131.0598,5028.0
2020-02-07 14:35:00,146.31,146.4,146.3,146.36,7189.0,131.0419,131.1225,131.0329,131.0867,7189.0
2020-02-07 14:40:00,146.35,146.47,146.27,146.47,6968.0,131.0777,131.1852,131.0061,131.1852,6968.0
2020-02-07 14:45:00,146.46,146.5,146.39,146.43,8366.0,131.1762,131.2121,131.1136,131.1494,8366.0
2020-02-07 14:50:00,146.43,146.47,146.35,146.43,5728.0,131.1494,131.1852,131.0777,131.1494,5728.0
2020-02-07 14:55:00,146.47,146.54,146.38,146.51,7935.0,131.1852,131.2479,131.1046,131.221,7935.0
2020-02-07 15:00:00,146.53,146.58,146.45,146.48,19352.0,131.2389,131.2837,131.1673,131.1942,19352.0
2020-02-07 15:05:00,146.51,146.56,146.44,146.49,11416.0,131.221,131.2658,131.1583,131.2031,11416.0
2020-02-07 15:10:00,146.48,146.51,146.34,146.42,9111.0,131.1942,131.221,131.0688,131.1404,9111.0
2020-02-07 15:15:00,146.43,146.52,146.41,146.48,8539.0,131.1494,131.23,131.1315,131.1942,8539.0
2020-02-07 15:20:00,146.47,146.48,146.35,146.4,8737.0,131.1852,131.1942,131.0777,131.1225,8737.0
2020-02-07 15:25:00,146.39,146.44,146.31,146.39,24836.0,131.1136,131.1583,131.0419,131.1136,24836.0
2020-02-07 15:30:00,146.39,146.49,146.39,146.46,18133.0,131.1136,131.2031,131.1136,131.1762,18133.0
2020-02-07 15:35:00,146.44,146.45,146.3,146.34,11258.0,131.1583,131.1673,131.0329,131.0688,11258.0
2020-02-07 15:40:00,146.31,146.51,146.31,146.47,18551.0,131.0419,131.221,131.0419,131.1852,18551.0
2020-02-07 15:45:00,146.46,146.57,146.4,146.5,26278.0,131.1762,131.2748,131.1225,131.2121,26278.0
2020-02-07 15:50:00,146.51,146.53,146.23,146.26,38047.0,131.221,131.2389,130.9703,130.9971,38047.0
2020-02-07 15:55:00,146.24,146.52,146.24,146.44,65952.0,130.9792,131.23,130.9792,131.1583,65952.0
2020-02-10 09:30:00,146.16,147.85,146.01,147.74,77279.0,130.9076,132.4212,130.7732,132.3227,77279.0
2020-02-10 09:35:00,147.67,148.03,147.54,147.96,33665.0,132.26,132.5824,132.1435,132.5197,33665.0
2020-02-10 09:40:00,147.9,148.54,147.82,148.42,23150.0,132.466,133.0392,132.3943,132.9317,23150.0
2020-02-10 09:45:00,148.43,148.62,147.96,148.1,19868.0,132.9407,133.1108,132.5197,132.6451,19868.0
2020-02-10 09:50:00,148.12,148.12,147.68,147.99,21581.0,132.663,132.663,132.2689,132.5466,21581.0
2020-02-10 09:55:00,147.99,148.1,147.87,147.99,15007.0,132.5466,132.6451,132.4391,132.5466,15007.0
2020-02-10 10:00:00,147.97,147.97,147.59,147.61,7190.0,132.5287,132.5287,132.1883,132.2062,7190.0
2020-02-10 10:05:00,147.62,147.7,147.43,147.65,16686.0,132.2152,132.2868,132.045,132.2421,16686.0
2020-02-10 10:10:00,147.62,147.71,147.58,147.68,19685.0,132.2152,132.2958,132.1794,132.2689,19685.0
2020-02-10 10:15:00,147.67,147.85,147.62,147.78,14330.0,132.26,132.4212,132.2152,132.3585,14330.0
2020-02-10 10:20:00,147.81,148.24,147.8,148.22,17950.0,132.3854,132.7705,132.3764,132.7526,17950.0
2020-02-10 10:25:00,148.22,148.44,148.21,148.38,17772.0,132.7526,132.9496,132.7436,132.8959,17772.0
2020-02-10 10:30:00,148.42,148.67,148.36,148.59,27940.0,132.9317,133.1556,132.878,133.084,27940.0
2020-02-10 10:35:00,148.56,148.75,148.56,148.75,17354.0,133.0571,133.2273,133.0571,133.2273,17354.0
2020-02-10 10:40:00,148.77,148.8,148.64,148.69,24026.0,133.2452,133.2721,133.1288,133.1735,24026.0
2020-02-10 10:45:00,148.69,148.82,148.69,148.77,16767.0,133.1735,133.29,133.1735,133.2452,16767.0
2020-02-10 10:50:00,148.8,148.87,148.69,148.77,19944.0,133.2721,133.3348,133.1735,133.2452,19944.0
2020-02-10 10:55:00,148.78,148.9,148.71,148.9,14324.0,133.2541,133.3616,133.1915,133.3616,14324.0
2020-02-10 11:00:00,148.9,149.3,148.89,149.25,42414.0,133.3616,133.7199,133.3527,133.6751,42414.0
2020-02-10 11:05:00,149.24,149.35,149.2,149.28,45305.0,133.6661,133.7647,133.6303,133.702,45305.0
2020-02-10 11:10:00,149.26,149.37,149.18,149.23,41052.0,133.6841,133.7826,133.6124,133.6572,41052.0
2020-02-10 11:15:00,149.22,149.77,149.17,149.74,58007.0,133.6482,134.1408,133.6034,134.114,58007.0
2020-02-10 11:20:00,149.73,149.85,149.48,149.7,51029.0,134.105,134.2125,133.8811,134.0781,51029.0
2020-02-10 11:25:00,149.7,149.78,149.66,149.75,27893.0,134.0781,134.1498,134.0423,134.1229,27893.0
2020-02-10 11:30:00,149.75,149.93,149.74,149.83,52234.0,134.1229,134.2841,134.114,134.1946,52234.0
2020-02-10 11:35:00,149.84,150.06,149.69,149.77,84489.0,134.2035,134.4006,134.0692,134.1408,84489.0
2020-02-10 11:40:00,149.8,149.81,149.59,149.68,37682.0,134.1677,134.1767,133.9796,134.0602,37682.0
2020-02-10 11:45:00,149.63,149.73,149.56,149.7,29264.0,134.0154,134.105,133.9528,134.0781,29264.0
2020-02-10 11:50:00,149.69,149.73,149.6,149.65,15083.0,134.0692,134.105,133.9886,134.0334,15083.0
2020-02-10 11:55:00,149.62,149.67,149.38,149.4,34977.0,134.0065,134.0513,133.7915,133.8094,34977.0
2020-02-10 12:00:00,149.4,149.45,149.35,149.38,45595.0,133.8094,133.8542,133.7647,133.7915,45595.0
2020-02-10 12:05:00,149.39,149.43,149.37,149.37,10800.0,133.8005,133.8363,133.7826,133.7826,10800.0
2020-02-10 12:10:00,149.38,149.44,149.34,149.38,15866.0,133.7915,133.8453,133.7557,133.7915,15866.0
2020-02-10 12:15:00,149.38,149.46,149.35,149.46,19975.0,133.7915,133.8632,133.7647,133.8632,19975.0
2020-02-10 12:20:00,149.47,149.58,149.39,149.57,15372.0,133.8721,133.9707,133.8005,133.9617,15372.0
2020-02-10 12:25:00,149.55,149.56,149.49,149.51,26594.0,133.9438,133.9528,133.8901,133.908,26594.0
2020-02-10 12:30:00,149.5,149.72,149.5,149.67,14661.0,133.899,134.0961,133.899,134.0513,14661.0
2020-02-10 12:35:00,149.67,149.86,149.62,149.83,11810.0,134.0513,134.2214,134.0065,134.1946,11810.0
2020-02-10 12:40:00,149.82,149.94,149.78,149.93,20592.0,134.1856,134.2931,134.1498,134.2841,20592.0
2020-02-10 12:45:00,149.93,149.96,149.83,149.86,24784.0,134.2841,134.311,134.1946,134.2214,24784.0
2020-02-10 12:50:00,149.84,149.84,149.68,149.71,11877.0,134.2035,134.2035,134.0602,134.0871,11877.0
2020-02-10 12:55:00,149.71,149.75,149.48,149.48,18143.0,134.0871,134.1229,133.8811,133.8811,18143.0
2020-02-10 13:00:00,149.52,149.71,149.52,149.7,9097.0,133.9169,134.0871,133.9169,134.0781,9097.0
2020-02-10 13:05:00,149.69,149.71,149.61,149.68,10080.0,134.0692,134.0871,133.9975,134.0602,10080.0
2020-02-10 13:10:00,149.68,149.87,149.67,149.87,11544.0,134.0602,134.2304,134.0513,134.2304,11544.0
2020-02-10 13:15:00,149.89,149.89,149.82,149.86,9520.0,134.2483,134.2483,134.1856,134.2214,9520.0
2020-02-10 13:20:00,149.86,149.91,149.82,149.91,19928.0,134.2214,134.2662,134.1856,134.2662,19928.0
2020-02-10 13:25:00,149.9,149.97,149.88,149.93,25796.0,134.2573,134.32,134.2394,134.2841,25796.0
2020-02-10 13:30:00,149.92,149.98,149.87,149.98,28334.0,134.2752,134.3289,134.2304,134.3289,28334.0
2020-02-10 13:35:00,149.98,149.98,149.9,149.92,15455.0,134.3289,134.3289,134.2573,134.2752,15455.0
2020-02-10 13:40:00,149.92,150.0,149.91,149.97,20445.0,134.2752,134.3468,134.2662,134.32,20445.0
2020-02-10 13:45:00,149.96,150.0,149.88,149.95,40257.0,134.311,134.3468,134.2394,134.3021,40257.0
2020-02-10 13:50:00,149.96,149.98,149.91,149.94,15879.0,134.311,134.3289,134.2662,134.2931,15879.0
2020-02-10 13:55:00,149.94,149.95,149.81,149.86,18654.0,134.2931,134.3021,134.1767,134.2214,18654.0
2020-02-10 14:00:00,149.87,149.89,149.75,149.88,29254.0,134.2304,134.2483,134.1229,134.2394,29254.0
2020-02-10 14:05:00,149.86,150.05,149.85,150.03,31839.0,134.2214,134.3916,134.2125,134.3737,31839.0
2020-02-10 14:10:00,150.03,150.15,150.03,150.14,21746.0,134.3737,134.4812,134.3737,134.4722,21746.0
2020-02-10 14:15:00,150.15,150.19,150.12,150.19,27757.0,134.4812,134.517,134.4543,134.517,27757.0
2020-02-10 14:20:00,150.19,150.27,150.17,150.23,38430.0,134.517,134.5887,134.4991,134.5528,38430.0
2020-02-10 14:25:00,150.21,150.23,150.1,150.19,32289.0,134.5349,134.5528,134.4364,134.517,32289.0
2020-02-10 14:30:00,150.19,150.27,150.16,150.25,30323.0,134.517,134.5887,134.4901,134.5707,30323.0
2020-02-10 14:35:00,150.24,150.32,150.16,150.31,26691.0,134.5618,134.6334,134.4901,134.6245,26691.0
2020-02-10 14:40:00,150.3,150.35,150.22,150.28,25027.0,134.6155,134.6603,134.5439,134.5976,25027.0
2020-02-10 14:45:00,150.28,150.29,150.1,150.11,25755.0,134.5976,134.6066,134.4364,134.4454,25755.0
2020-02-10 14:50:00,150.12,150.18,150.06,150.1,16515.0,134.4543,134.5081,134.4006,134.4364,16515.0
2020-02-10 14:55:00,150.1,150.16,150.08,150.15,18389.0,134.4364,134.4901,134.4185,134.4812,18389.0
2020-02-10 15:00:00,150.15,150.25,150.11,150.19,25811.0,134.4812,134.5707,134.4454,134.517,25811.0
2020-02-10 15:05:00,150.2,150.24,150.15,150.21,19458.0,134.526,134.5618,134.4812,134.5349,19458.0
2020-02-10 15:10:00,150.21,150.37,150.21,150.32,25353.0,134.5349,134.6782,134.5349,134.6334,25353.0
2020-02-10 15:15:00,150.33,150.38,149.96,149.96,22565.0,134.6424,134.6872,134.311,134.311,22565.0
2020-02-10 15:20:00,149.97,150.07,149.96,149.98,20895.0,134.32,134.4095,134.311,134.3289,20895.0
2020-02-10 15:25:00,149.98,150.03,149.88,149.9,17854.0,134.3289,134.3737,134.2394,134.2573,17854.0
2020-02-10 15:30:00,149.91,149.92,149.68,149.8,31793.0,134.2662,134.2752,134.0602,134.1677,31793.0
2020-02-10 15:35:00,149.8,149.88,149.79,149.81,26325.0,134.1677,134.2394,134.1587,134.1767,26325.0
2020-02-10 15:40:00,149.8,149.85,149.76,149.76,26045.0,134.1677,134.2125,134.1319,134.1319,26045.0
2020-02-10 15:45:00,149.77,149.87,149.71,149.82,36641.0,134.1408,134.2304,134.0871,134.1856,36641.0
2020-02-10 15:50:00,149.83,149.97,149.74,149.94,61906.0,134.1946,134.32,134.114,134.2931,61906.0
2020-02-10 15:55:00,149.94,150.02,149.85,149.98,150173.0,134.2931,134.3647,134.2125,134.3289,150173.0
2020-02-11 09:30:00,150.51,150.86,149.86,149.89,34179.0,134.8036,135.1171,134.2214,134.2483,34179.0
2020-02-11 09:35:00,149.83,150.48,149.59,149.96,33621.0,134.1946,134.7767,133.9796,134.311,33621.0
2020-02-11 09:40:00,149.97,150.36,149.97,150.12,33666.0,134.32,134.6693,134.32,134.4543,33666.0
2020-02-11 09:45:00,150.2,150.2,149.82,149.89,18952.0,134.526,134.526,134.1856,134.2483,18952.0
2020-02-11 09:50:00,149.87,150.21,149.87,150.03,18557.0,134.2304,134.5349,134.2304,134.3737,18557.0
2020-02-11 09:55:00,149.97,150.14,149.89,149.92,14145.0,134.32,134.4722,134.2483,134.2752,14145.0
2020-02-11 10:00:00,149.97,150.22,149.97,150.14,67415.0,134.32,134.5439,134.32,134.4722,67415.0
2020-02-11 10:05:00,150.12,150.23,150.05,150.2,30732.0,134.4543,134.5528,134.3916,134.526,30732.0
2020-02-11 10:10:00,150.2,150.26,150.14,150.26,13118.0,134.526,134.5797,134.4722,134.5797,13118.0
2020-02-11 10:15:00,150.3,150.4,150.3,150.36,13105.0,134.6155,134.7051,134.6155,134.6693,13105.0
2020-02-11 10:20:00,150.37,150.62,150.37,150.49,28930.0,134.6782,134.9021,134.6782,134.7857,28930.0
2020-02-11 10:25:00,150.49,150.64,150.45,150.61,13030.0,134.7857,134.92,134.7499,134.8932,13030.0
2020-02-11 10:30:00,150.62,150.66,150.57,150.62,22315.0,134.9021,134.938,134.8574,134.9021,22315.0
2020-02-11 10:35:00,150.65,150.67,150.52,150.66,9509.0,134.929,134.9469,134.8126,134.938,9509.0
2020-02-11 10:40:00,150.67,150.93,150.67,150.87,41583.0,134.9469,135.1798,134.9469,135.126,41583.0
2020-02-11 10:45:00,150.87,150.89,150.69,150.79,39607.0,135.126,135.144,134.9648,135.0544,39607.0
2020-02-11 10:50:00,150.78,150.82,150.65,150.75,62853.0,135.0454,135.0813,134.929,135.0186,62853.0
2020-02-11 10:55:00,150.76,150.77,150.65,150.75,12292.0,135.0275,135.0365,134.929,135.0186,12292.0
2020-02-11 11:00:00,150.76,150.79,150.67,150.7,40010.0,135.0275,135.0544,134.9469,134.9738,40010.0
2020-02-11 11:05:00,150.68,150.69,150.52,150.66,9747.0,134.9559,134.9648,134.8126,134.938,9747.0
2020-02-11 11:10:00,150.68,150.72,150.58,150.64,8542.0,134.9559,134.9917,134.8663,134.92,8542.0
2020-02-11 11:15:00,150.65,150.67,150.55,150.6,14960.0,134.929,134.9469,134.8394,134.8842,14960.0
2020-02-11 11:20:00,150.61,150.65,150.56,150.63,16860.0,134.8932,134.929,134.8484,134.9111,16860.0
2020-02-11 11:25:00,150.64,150.68,150.55,150.61,12205.0,134.92,134.9559,134.8394,134.8932,12205.0
2020-02-11 11:30:00,150.6,150.6,150.25,150.28,25156.0,134.8842,134.8842,134.5707,134.5976,25156.0
2020-02-11 11:35:00,150.24,150.24,150.03,150.07,20903.0,134.5618,134.5618,134.3737,134.4095,20903.0
2020-02-11 11:40:00,150.06,150.24,150.0,150.2,16904.0,134.4006,134.5618,134.3468,134.526,16904.0
2020-02-11 11:45:00,150.18,150.23,150.12,150.14,9342.0,134.5081,134.5528,134.4543,134.4722,9342.0
2020-02-11 11:50:00,150.11,150.11,149.98,150.07,11094.0,134.4454,134.4454,134.3289,134.4095,11094.0
2020-02-11 11:55:00,150.08,150.15,150.03,150.07,6475.0,134.4185,134.4812,134.3737,134.4095,6475.0
2020-02-11 12:00:00,150.05,150.09,149.98,150.09,8601.0,134.3916,134.4274,134.3289,134.4274,8601.0
2020-02-11 12:05:00,150.07,150.11,150.03,150.07,12190.0,134.4095,134.4454,134.3737,134.4095,12190.0
2020-02-11 12:10:00,150.06,150.13,149.95,150.03,10759.0,134.4006,134.4633,134.3021,134.3737,10759.0
2020-02-11 12:15:00,150.03,150.24,150.03,150.22,5120.0,134.3737,134.5618,134.3737,134.5439,5120.0
2020-02-11 12:20:00,150.22,150.22,150.14,150.17,6090.0,134.5439,134.5439,134.4722,134.4991,6090.0
2020-02-11 12:25:00,150.19,150.21,150.13,150.14,5312.0,134.517,134.5349,134.4633,134.4722,5312.0
2020-02-11 12:30:00,150.13,150.2,150.08,150.16,5170.0,134.4633,134.526,134.4185,134.4901,5170.0
2020-02-11 12:35:00,150.16,150.16,149.97,150.08,6140.0,134.4901,134.4901,134.32,134.4185,6140.0
2020-02-11 12:40:00,150.12,150.15,150.08,150.1,5526.0,134.4543,134.4812,134.4185,134.4364,5526.0
2020-02-11 12:45:00,150.1,150.11,150.06,150.09,6183.0,134.4364,134.4454,134.4006,134.4274,6183.0
2020-02-11 12:50:00,150.09,150.2,150.08,150.16,25254.0,134.4274,134.526,134.4185,134.4901,25254.0
2020-02-11 12:55:00,150.17,150.22,150.11,150.22,34615.0,134.4991,134.5439,134.4454,134.5439,34615.0
2020-02-11 13:00:00,150.22,150.39,150.22,150.36,14978.0,134.5439,134.6961,134.5439,134.6693,14978.0
2020-02-11 13:05:00,150.35,150.38,150.29,150.29,5420.0,134.6603,134.6872,134.6066,134.6066,5420.0
2020-02-11 13:10:00,150.25,150.28,150.22,150.22,3556.0,134.5707,134.5976,134.5439,134.5439,3556.0
2020-02-11 13:15:00,150.16,150.28,150.12,150.27,6877.0,134.4901,134.5976,134.4543,134.5887,6877.0
2020-02-11 13:20:00,150.28,150.29,150.24,150.28,17204.0,134.5976,134.6066,134.5618,134.5976,17204.0
2020-02-11 13:25:00,150.26,150.3,150.23,150.25,15886.0,134.5797,134.6155,134.5528,134.5707,15886.0
2020-02-11 13:30:00,150.26,150.29,150.23,150.23,6386.0,134.5797,134.6066,134.5528,134.5528,6386.0
2020-02-11 13:35:00,150.24,150.27,150.12,150.12,15671.0,134.5618,134.5887,134.4543,134.4543,15671.0
2020-02-11 13:40:00,150.11,150.2,150.09,150.16,12019.0,134.4454,134.526,134.4274,134.4901,12019.0
2020-02-11 13:45:00,150.16,150.24,150.16,150.22,23329.0,134.4901,134.5618,134.4901,134.5439,23329.0
2020-02-11 13:50:00,150.22,150.22,149.95,149.99,35346.0,134.5439,134.5439,134.3021,134.3379,35346.0
2020-02-11 13:55:00,149.99,149.99,149.86,149.94,6741.0,134.3379,134.3379,134.2214,134.2931,6741.0
2020-02-11 14:00:00,149.94,149.96,149.68,149.68,25283.0,134.2931,134.311,134.0602,134.0602,25283.0
2020-02-11 14:05:00,149.7,149.72,149.56,149.69,23898.0,134.0781,134.0961,133.9528,134.0692,23898.0
2020-02-11 14:10:00,149.67,149.71,149.56,149.59,15629.0,134.0513,134.0871,133.9528,133.9796,15629.0
2020-02-11 14:15:00,149.56,149.62,149.5,149.51,20780.0,133.9528,134.0065,133.899,133.908,20780.0
2020-02-11 14:20:00,149.54,149.56,149.46,149.48,15275.0,133.9348,133.9528,133.8632,133.8811,15275.0
2020-02-11 14:25:00,149.51,149.61,149.47,149.58,24323.0,133.908,133.9975,133.8721,133.9707,24323.0
2020-02-11 14:30:00,149.58,149.71,149.56,149.71,10516.0,133.9707,134.0871,133.9528,134.0871,10516.0
2020-02-11 14:35:00,149.72,149.75,149.61,149.65,32782.0,134.0961,134.1229,133.9975,134.0334,32782.0
2020-02-11 14:40:00,149.64,149.77,149.6,149.76,32337.0,134.0244,134.1408,133.9886,134.1319,32337.0
2020-02-11 14:45:00,149.78,149.89,149.77,149.88,13603.0,134.1498,134.2483,134.1408,134.2394,13603.0
2020-02-11 14:50:00,149.89,149.93,149.78,149.84,14890.0,134.2483,134.2841,134.1498,134.2035,14890.0
2020-02-11 14:55:00,149.85,149.92,149.72,149.72,15900.0,134.2125,134.2752,134.0961,134.0961,15900.0
2020-02-11 15:00:00,149.72,149.82,149.6,149.6,14478.0,134.0961,134.1856,133.9886,133.9886,14478.0
2020-02-11 15:05:00,149.6,149.68,149.47,149.47,12969.0,133.9886,134.0602,133.8721,133.8721,12969.0
2020-02-11 15:10:00,149.47,149.53,149.34,149.34,11086.0,133.8721,133.9259,133.7557,133.7557,11086.0
2020-02-11 15:15:00,149.35,149.39,149.2,149.34,26841.0,133.7647,133.8005,133.6303,133.7557,26841.0
2020-02-11 15:20:00,149.34,149.53,149.33,149.51,23174.0,133.7557,133.9259,133.7468,133.908,23174.0
2020-02-11 15:25:00,149.51,149.55,149.43,149.54,13353.0,133.908,133.9438,133.8363,133.9348,13353.0
2020-02-11 15:30:00,149.55,149.64,149.48,149.48,26353.0,133.9438,134.0244,133.8811,133.8811,26353.0
2020-02-11 15:35:00,149.52,149.65,149.5,149.53,16721.0,133.9169,134.0334,133.899,133.9259,16721.0
2020-02-11 15:40:00,149.52,149.75,149.51,149.73,17895.0,133.9169,134.1229,133.908,134.105,17895.0
2020-02-11 15:45:00,149.72,149.75,149.49,149.52,23308.0,134.0961,134.1229,133.8901,133.9169,23308.0
2020-02-11 15:50:00,149.52,149.65,149.43,149.53,56330.0,133.9169,134.0334,133.8363,133.9259,56330.0
2020-02-11 15:55:00,149.53,149.61,149.32,149.51,87204.0,133.9259,133.9975,133.7378,133.908,87204.0
2020-02-12 09:30:00,149.25,149.31,148.01,149.3,61430.0,133.6751,133.7288,132.5645,133.7199,61430.0
2020-02-12 09:35:00,149.18,149.36,148.9,149.35,45713.0,133.6124,133.7736,133.3616,133.7647,45713.0
2020-02-12 09:40:00,149.48,149.58,148.85,148.94,24606.0,133.8811,133.9707,133.3168,133.3975,24606.0
2020-02-12 09:45:00,148.96,149.07,148.65,148.75,21586.0,133.4154,133.5139,133.1377,133.2273,21586.0
2020-02-12 09:50:00,148.78,148.78,148.02,148.03,51123.0,133.2541,133.2541,132.5735,132.5824,51123.0
2020-02-12 09:55:00,148.03,148.46,147.45,148.46,78406.0,132.5824,132.9675,132.0629,132.9675,78406.0
2020-02-12 10:00:00,148.48,148.55,148.08,148.13,47862.0,132.9855,133.0481,132.6272,132.672,47862.0
2020-02-12 10:05:00,148.09,148.17,147.81,147.89,37737.0,132.6362,132.7078,132.3854,132.457,37737.0
2020-02-12 10:10:00,147.94,148.06,147.77,147.99,63481.0,132.5018,132.6093,132.3495,132.5466,63481.0
2020-02-12 10:15:00,147.94,148.18,147.81,148.17,20533.0,132.5018,132.7168,132.3854,132.7078,20533.0
2020-02-12 10:20:00,148.14,148.75,148.12,148.74,11983.0,132.6809,133.2273,132.663,133.2183,11983.0
2020-02-12 10:25:00,148.74,148.8,148.35,148.36,23716.0,133.2183,133.2721,132.869,132.878,23716.0
2020-02-12 10:30:00,148.37,148.46,148.13,148.42,28354.0,132.8869,132.9675,132.672,132.9317,28354.0
2020-02-12 10:35:00,148.43,148.55,148.4,148.53,16598.0,132.9407,133.0481,132.9138,133.0302,16598.0
2020-02-12 10:40:00,148.54,148.63,148.39,148.62,17236.0,133.0392,133.1198,132.9048,133.1108,17236.0
2020-02-12 10:45:00,148.61,148.93,148.61,148.9,21712.0,133.1019,133.3885,133.1019,133.3616,21712.0
2020-02-12 10:50:00,148.86,148.89,148.53,148.59,23861.0,133.3258,133.3527,133.0302,133.084,23861.0
2020-02-12 10:55:00,148.62,148.66,148.5,148.58,18901.0,133.1108,133.1467,133.0034,133.075,18901.0
2020-02-12 11:00:00,148.58,148.74,148.55,148.71,27018.0,133.075,133.2183,133.0481,133.1915,27018.0
2020-02-12 11:05:00,148.74,148.95,148.74,148.89,14495.0,133.2183,133.4064,133.2183,133.3527,14495.0
2020-02-12 11:10:00,148.9,148.91,148.73,148.79,35698.0,133.3616,133.3706,133.2094,133.2631,35698.0
2020-02-12 11:15:00,148.8,148.8,148.57,148.74,28213.0,133.2721,133.2721,133.0661,133.2183,28213.0
2020-02-12 11:20:00,148.75,148.91,148.6,148.82,15171.0,133.2273,133.3706,133.0929,133.29,15171.0
2020-02-12 11:25:00,148.84,148.86,148.74,148.78,19815.0,133.3079,133.3258,133.2183,133.2541,19815.0
2020-02-12 11:30:00,148.8,148.87,148.66,148.71,18244.0,133.2721,133.3348,133.1467,133.1915,18244.0
2020-02-12 11:35:00,148.72,148.81,148.69,148.79,25536.0,133.2004,133.281,133.1735,133.2631,25536.0
2020-02-12 11:40:00,148.81,148.86,148.66,148.73,20854.0,133.281,133.3258,133.1467,133.2094,20854.0
2020-02-12 11:45:00,148.71,148.77,148.67,148.72,14936.0,133.1915,133.2452,133.1556,133.2004,14936.0
2020-02-12 11:50:00,148.71,148.78,148.67,148.72,18861.0,133.1915,133.2541,133.1556,133.2004,18861.0
2020-02-12 11:55:00,148.73,148.74,148.64,148.66,18150.0,133.2094,133.2183,133.1288,133.1467,18150.0
2020-02-12 12:00:00,148.65,148.68,148.54,148.6,16246.0,133.1377,133.1646,133.0392,133.0929,16246.0
2020-02-12 12:05:00,148.59,148.62,148.47,148.5,7479.0,133.084,133.1108,132.9765,133.0034,7479.0
2020-02-12 12:10:00,148.5,148.51,148.38,148.42,13626.0,133.0034,133.0123,132.8959,132.9317,13626.0
2020-02-12 12:15:00,148.42,148.57,148.38,148.52,25266.0,132.9317,133.0661,132.8959,133.0213,25266.0
2020-02-12 12:20:00,148.52,148.53,148.37,148.43,12033.0,133.0213,133.0302,132.8869,132.9407,12033.0
2020-02-12 12:25:00,148.43,148.46,148.32,148.35,10930.0,132.9407,132.9675,132.8421,132.869,10930.0
2020-02-12 12:30:00,148.38,148.49,148.37,148.44,23490.0,132.8959,132.9944,132.8869,132.9496,23490.0
2020-02-12 12:35:00,148.46,148.47,148.4,148.4,22250.0,132.9675,132.9765,132.9138,132.9138,22250.0
2020-02-12 12:40:00,148.43,148.43,148.33,148.37,5995.0,132.9407,132.9407,132.8511,132.8869,5995.0
2020-02-12 12:45:00,148.39,148.41,148.34,148.39,6639.0,132.9048,132.9228,132.8601,132.9048,6639.0
2020-02-12 12:50:00,148.39,148.39,148.3,148.3,8340.0,132.9048,132.9048,132.8242,132.8242,8340.0
2020-02-12 12:55:00,148.31,148.33,148.19,148.22,13690.0,132.8332,132.8511,132.7257,132.7526,13690.0
2020-02-12 13:00:00,148.22,148.26,147.95,147.99,28941.0,132.7526,132.7884,132.5108,132.5466,28941.0
2020-02-12 13:05:00,148.01,148.06,147.93,147.95,11328.0,132.5645,132.6093,132.4928,132.5108,11328.0
2020-02-12 13:10:00,147.93,147.98,147.89,147.95,9406.0,132.4928,132.5376,132.457,132.5108,9406.0
2020-02-12 13:15:00,147.95,147.96,147.91,147.94,6095.0,132.5108,132.5197,132.4749,132.5018,6095.0
2020-02-12 13:20:00,147.95,147.96,147.85,147.92,7086.0,132.5108,132.5197,132.4212,132.4839,7086.0
2020-02-12 13:25:00,147.89,147.94,147.83,147.91,11546.0,132.457,132.5018,132.4033,132.4749,11546.0
2020-02-12 13:30:00,147.94,148.02,147.91,147.93,15125.0,132.5018,132.5735,132.4749,132.4928,15125.0
2020-02-12 13:35:00,147.94,147.99,147.89,147.95,12064.0,132.5018,132.5466,132.457,132.5108,12064.0
2020-02-12 13:40:00,147.97,147.98,147.85,147.86,16085.0,132.5287,132.5376,132.4212,132.4302,16085.0
2020-02-12 13:45:00,147.87,147.9,147.8,147.81,21221.0,132.4391,132.466,132.3764,132.3854,21221.0
2020-02-12 13:50:00,147.83,147.93,147.78,147.88,29188.0,132.4033,132.4928,132.3585,132.4481,29188.0
2020-02-12 13:55:00,147.86,147.88,147.81,147.84,17660.0,132.4302,132.4481,132.3854,132.4122,17660.0
2020-02-12 14:00:00,147.84,147.94,147.84,147.89,24214.0,132.4122,132.5018,132.4122,132.457,24214.0
2020-02-12 14:05:00,147.88,147.91,147.8,147.82,11542.0,132.4481,132.4749,132.3764,132.3943,11542.0
2020-02-12 14:10:00,147.82,147.84,147.79,147.81,11185.0,132.3943,132.4122,132.3675,132.3854,11185.0
2020-02-12 14:15:00,147.82,147.95,147.81,147.94,29393.0,132.3943,132.5108,132.3854,132.5018,29393.0
2020-02-12 14:20:00,147.97,148.03,147.91,147.95,19905.0,132.5287,132.5824,132.4749,132.5108,19905.0
2020-02-12 14:25:00,147.95,148.02,147.94,148.0,19490.0,132.5108,132.5735,132.5018,132.5555,19490.0
2020-02-12 14:30:00,147.99,148.0,147.91,147.96,13492.0,132.5466,132.5555,132.4749,132.5197,13492.0
2020-02-12 14:35:00,147.95,147.96,147.86,147.9,37090.0,132.5108,132.5197,132.4302,132.466,37090.0
2020-02-12 14:40:00,147.9,147.91,147.85,147.86,11995.0,132.466,132.4749,132.4212,132.4302,11995.0
2020-02-12 14:45:00,147.86,147.94,147.86,147.9,29719.0,132.4302,132.5018,132.4302,132.466,29719.0
2020-02-12 14:50:00,147.9,148.14,147.9,148.13,26869.0,132.466,132.6809,132.466,132.672,26869.0
2020-02-12 14:55:00,148.11,148.38,148.04,148.3,71273.0,132.6541,132.8959,132.5914,132.8242,71273.0
2020-02-12 15:00:00,148.31,148.31,148.13,148.27,35184.0,132.8332,132.8332,132.672,132.7974,35184.0
2020-02-12 15:05:00,148.27,148.31,148.04,148.06,19037.0,132.7974,132.8332,132.5914,132.6093,19037.0
2020-02-12 15:10:00,148.08,148.09,147.93,147.97,20683.0,132.6272,132.6362,132.4928,132.5287,20683.0
2020-02-12 15:15:00,147.97,147.97,147.83,147.88,27623.0,132.5287,132.5287,132.4033,132.4481,27623.0
2020-02-12 15:20:00,147.88,147.95,147.86,147.86,22287.0,132.4481,132.5108,132.4302,132.4302,22287.0
2020-02-12 15:25:00,147.85,147.86,147.75,147.81,23590.0,132.4212,132.4302,132.3316,132.3854,23590.0
2020-02-12 15:30:00,147.8,147.94,147.76,147.9,39399.0,132.3764,132.5018,132.3406,132.466,39399.0
2020-02-12 15:35:00,147.88,148.01,147.88,147.96,26153.0,132.4481,132.5645,132.4481,132.5197,26153.0
2020-02-12 15:40:00,147.96,148.07,147.89,148.06,38513.0,132.5197,132.6182,132.457,132.6093,38513.0
2020-02-12 15:45:00,148.07,148.22,148.04,148.05,38013.0,132.6182,132.7526,132.5914,132.6003,38013.0
2020-02-12 15:50:00,148.05,148.25,148.04,148.17,63211.0,132.6003,132.7795,132.5914,132.7078,63211.0
2020-02-12 15:55:00,148.15,148.16,147.86,147.97,210242.0,132.6899,132.6988,132.4302,132.5287,210242.0
2020-02-13 09:30:00,148.85,150.23,147.48,150.01,210594.0,133.3168,134.5528,132.0898,134.3558,210594.0
2020-02-13 09:35:00,150.47,154.94,150.46,154.27,251802.0,134.7678,138.7713,134.7588,138.1712,251802.0
2020-02-13 09:40:00,154.28,154.5,153.42,153.7,283355.0,138.1802,138.3772,137.4099,137.6607,283355.0
2020-02-13 09:45:00,153.63,154.52,153.53,153.71,174947.0,137.598,138.3952,137.5085,137.6697,174947.0
2020-02-13 09:50:00,153.84,153.84,153.27,153.56,126164.0,137.7861,137.7861,137.2756,137.5353,126164.0
2020-02-13 09:55:00,153.64,153.74,152.59,153.2,143458.0,137.607,137.6965,136.6666,137.2129,143458.0
2020-02-13 10:00:00,153.08,153.44,152.9,152.91,110061.0,137.1054,137.4279,136.9442,136.9532,110061.0
2020-02-13 10:05:00,152.99,153.22,152.5,152.59,57552.0,137.0248,137.2308,136.5859,136.6666,57552.0
2020-02-13 10:10:00,152.59,152.67,152.17,152.5,43481.0,136.6666,136.7382,136.2904,136.5859,43481.0
2020-02-13 10:15:00,152.54,152.86,152.4,152.47,37210.0,136.6218,136.9084,136.4964,136.5591,37210.0
2020-02-13 10:20:00,152.46,152.56,152.17,152.35,62980.0,136.5501,136.6397,136.2904,136.4516,62980.0
2020-02-13 10:25:00,152.34,152.86,152.33,152.77,30399.0,136.4426,136.9084,136.4337,136.8278,30399.0
2020-02-13 10:30:00,152.7,153.16,152.7,153.06,92160.0,136.7651,137.1771,136.7651,137.0875,92160.0
2020-02-13 10:35:00,153.05,153.65,153.04,153.46,202708.0,137.0786,137.6159,137.0696,137.4458,202708.0
2020-02-13 10:40:00,153.52,154.19,153.52,154.1,48664.0,137.4995,138.0996,137.4995,138.019,48664.0
2020-02-13 10:45:00,154.13,154.5,153.98,154.4,153393.0,138.0459,138.3772,137.9115,138.2877,153393.0
2020-02-13 10:50:00,154.41,154.44,154.09,154.22,69701.0,138.2966,138.3235,138.01,138.1265,69701.0
2020-02-13 10:55:00,154.22,154.4,154.12,154.36,62513.0,138.1265,138.2877,138.0369,138.2518,62513.0
2020-02-13 11:00:00,154.39,155.2,154.37,155.15,128651.0,138.2787,139.0042,138.2608,138.9594,128651.0
2020-02-13 11:05:00,155.19,155.4,155.04,155.31,63614.0,138.9952,139.1833,138.8609,139.1027,63614.0
2020-02-13 11:10:00,155.32,156.1,155.3,156.0,117186.0,139.1117,139.8103,139.0938,139.7207,117186.0
2020-02-13 11:15:00,156.03,156.05,154.79,154.79,173705.0,139.7476,139.7655,138.637,138.637,173705.0
2020-02-13 11:20:00,154.75,155.0,154.44,154.97,97289.0,138.6012,138.8251,138.3235,138.7982,97289.0
2020-02-13 11:25:00,154.96,155.07,154.18,154.52,61206.0,138.7892,138.8878,138.0906,138.3952,61206.0
2020-02-13 11:30:00,154.7,155.98,154.38,155.95,49517.0,138.5564,139.7028,138.2698,139.6759,49517.0
2020-02-13 11:35:00,155.99,156.11,154.98,155.25,41594.0,139.7118,139.8192,138.8071,139.049,41594.0
2020-02-13 11:40:00,155.35,155.38,155.0,155.19,25443.0,139.1385,139.1654,138.8251,138.9952,25443.0
2020-02-13 11:45:00,155.18,155.54,155.14,155.47,39212.0,138.9863,139.3087,138.9505,139.246,39212.0
2020-02-13 11:50:00,155.54,155.8,155.42,155.44,27961.0,139.3087,139.5416,139.2012,139.2191,27961.0
2020-02-13 11:55:00,155.44,155.54,155.0,155.03,30079.0,139.2191,139.3087,138.8251,138.8519,30079.0
2020-02-13 12:00:00,154.96,155.05,154.75,155.0,12956.0,138.7892,138.8698,138.6012,138.8251,12956.0
2020-02-13 12:05:00,155.0,155.0,154.48,154.68,24525.0,138.8251,138.8251,138.3593,138.5385,24525.0
2020-02-13 12:10:00,154.79,154.88,154.49,154.59,9218.0,138.637,138.7176,138.3683,138.4578,9218.0
2020-02-13 12:15:00,154.65,154.94,154.65,154.79,9519.0,138.5116,138.7713,138.5116,138.637,9519.0
2020-02-13 12:20:00,154.84,155.26,154.79,155.25,47504.0,138.6818,139.0579,138.637,139.049,47504.0
2020-02-13 12:25:00,155.28,155.29,154.94,155.0,13342.0,139.0758,139.0848,138.7713,138.8251,13342.0
2020-02-13 12:30:00,155.01,155.16,154.77,155.15,68137.0,138.834,138.9684,138.6191,138.9594,68137.0
2020-02-13 12:35:00,155.13,155.29,154.87,155.02,18474.0,138.9415,139.0848,138.7086,138.843,18474.0
2020-02-13 12:40:00,155.14,155.17,154.79,154.89,12824.0,138.9505,138.9773,138.637,138.7265,12824.0
2020-02-13 12:45:00,154.91,155.07,154.82,154.86,16756.0,138.7445,138.8878,138.6638,138.6997,16756.0
2020-02-13 12:50:00,154.86,154.86,154.47,154.79,21830.0,138.6997,138.6997,138.3504,138.637,21830.0
2020-02-13 12:55:00,154.79,154.9,154.49,154.53,29577.0,138.637,138.7355,138.3683,138.4041,29577.0
2020-02-13 13:00:00,154.56,154.63,154.43,154.46,14666.0,138.431,138.4937,138.3145,138.3414,14666.0
2020-02-13 13:05:00,154.51,154.77,154.45,154.77,16636.0,138.3862,138.6191,138.3325,138.6191,16636.0
2020-02-13 13:10:00,154.77,154.88,154.66,154.72,19919.0,138.6191,138.7176,138.5205,138.5743,19919.0
2020-02-13 13:15:00,154.75,154.84,154.68,154.84,17503.0,138.6012,138.6818,138.5385,138.6818,17503.0
2020-02-13 13:20:00,154.85,155.33,154.68,155.28,14358.0,138.6907,139.1206,138.5385,139.0758,14358.0
2020-02-13 13:25:00,155.34,155.71,155.07,155.71,24163.0,139.1296,139.461,138.8878,139.461,24163.0
2020-02-13 13:30:00,155.71,155.84,155.51,155.68,53923.0,139.461,139.5774,139.2818,139.4341,53923.0
2020-02-13 13:35:00,155.71,155.73,155.38,155.63,26581.0,139.461,139.4789,139.1654,139.3893,26581.0
2020-02-13 13:40:00,155.68,155.89,155.63,155.65,28364.0,139.4341,139.6222,139.3893,139.4072,28364.0
2020-02-13 13:45:00,155.67,155.9,155.51,155.9,46549.0,139.4251,139.6311,139.2818,139.6311,46549.0
2020-02-13 13:50:00,155.82,156.06,155.68,155.75,67527.0,139.5595,139.7744,139.4341,139.4968,67527.0
2020-02-13 13:55:00,155.7,155.96,155.7,155.96,47737.0,139.452,139.6849,139.452,139.6849,47737.0
2020-02-13 14:00:00,155.97,156.38,155.9,156.27,28320.0,139.6938,140.0611,139.6311,139.9625,28320.0
2020-02-13 14:05:00,156.25,156.6,156.08,156.53,32326.0,139.9446,140.2581,139.7924,140.1954,32326.0
2020-02-13 14:10:00,156.64,156.82,156.43,156.6,174686.0,140.2939,140.4551,140.1058,140.2581,174686.0
2020-02-13 14:15:00,156.68,156.69,156.16,156.16,42859.0,140.3297,140.3387,139.864,139.864,42859.0
2020-02-13 14:20:00,156.17,156.29,155.84,156.05,25587.0,139.873,139.9804,139.5774,139.7655,25587.0
2020-02-13 14:25:00,156.08,156.32,155.98,156.13,23331.0,139.7924,140.0073,139.7028,139.8371,23331.0
2020-02-13 14:30:00,156.15,156.68,156.11,156.65,36271.0,139.8551,140.3297,139.8192,140.3029,36271.0
2020-02-13 14:35:00,156.65,156.65,156.2,156.4,98873.0,140.3029,140.3029,139.8998,140.079,98873.0
2020-02-13 14:40:00,156.41,156.46,156.09,156.18,64122.0,140.0879,140.1327,139.8013,139.8819,64122.0
2020-02-13 14:45:00,156.17,156.29,156.02,156.24,22862.0,139.873,139.9804,139.7386,139.9357,22862.0
2020-02-13 14:50:00,156.25,156.36,156.19,156.31,16453.0,139.9446,140.0431,139.8909,139.9984,16453.0
2020-02-13 14:55:00,156.32,156.37,156.01,156.09,30348.0,140.0073,140.0521,139.7297,139.8013,30348.0
2020-02-13 15:00:00,156.11,156.19,155.77,155.77,43772.0,139.8192,139.8909,139.5147,139.5147,43772.0
2020-02-13 15:05:00,155.8,156.0,155.72,155.72,56342.0,139.5416,139.7207,139.4699,139.4699,56342.0
2020-02-13 15:10:00,155.75,155.94,155.58,155.65,42492.0,139.4968,139.667,139.3445,139.4072,42492.0
2020-02-13 15:15:00,155.67,156.03,155.6,155.93,29272.0,139.4251,139.7476,139.3624,139.658,29272.0
2020-02-13 15:20:00,155.99,156.17,155.56,155.56,176595.0,139.7118,139.873,139.3266,139.3266,176595.0
2020-02-13 15:25:00,155.56,155.71,155.16,155.2,29555.0,139.3266,139.461,138.9684,139.0042,29555.0
2020-02-13 15:30:00,155.2,155.21,154.79,155.08,41199.0,139.0042,139.0131,138.637,138.8967,41199.0
2020-02-13 15:35:00,155.09,155.13,154.61,154.62,37155.0,138.9057,138.9415,138.4758,138.4847,37155.0
2020-02-13 15:40:00,154.62,154.68,154.25,154.33,52692.0,138.4847,138.5385,138.1533,138.225,52692.0
2020-02-13 15:45:00,154.31,154.62,153.96,154.52,83243.0,138.2071,138.4847,137.8936,138.3952,83243.0
2020-02-13 15:50:00,154.45,154.77,154.35,154.68,122887.0,138.3325,138.6191,138.2429,138.5385,122887.0
2020-02-13 15:55:00,154.68,154.75,154.24,154.32,287923.0,138.5385,138.6012,138.1444,138.216,287923.0
2020-02-14 09:30:00,154.35,155.32,154.15,154.42,83814.0,138.2429,139.1117,138.0638,138.3056,83814.0
2020-02-14 09:35:00,154.55,155.47,153.87,155.03,73554.0,138.422,139.246,137.813,138.8519,73554.0
2020-02-14 09:40:00,154.93,155.75,154.75,155.37,177759.0,138.7624,139.4968,138.6012,139.1565,177759.0
2020-02-14 09:45:00,155.37,155.68,155.14,155.21,51333.0,139.1565,139.4341,138.9505,139.0131,51333.0
2020-02-14 09:50:00,155.21,155.32,154.67,155.32,32687.0,139.0131,139.1117,138.5295,139.1117,32687.0
2020-02-14 09:55:00,155.31,155.71,155.16,155.71,78257.0,139.1027,139.461,138.9684,139.461,78257.0
2020-02-14 10:00:00,155.69,155.7,155.25,155.51,146847.0,139.4431,139.452,139.049,139.2818,146847.0
2020-02-14 10:05:00,155.48,156.06,155.48,156.05,37211.0,139.255,139.7744,139.255,139.7655,37211.0
2020-02-14 10:10:00,156.07,156.33,155.97,156.08,35953.0,139.7834,140.0163,139.6938,139.7924,35953.0
2020-02-14 10:15:00,156.03,156.45,155.93,156.39,37009.0,139.7476,140.1237,139.658,140.07,37009.0
2020-02-14 10:20:00,156.39,156.54,156.3,156.48,35344.0,140.07,140.2044,139.9894,140.1506,35344.0
2020-02-14 10:25:00,156.49,156.68,156.4,156.68,34645.0,140.1596,140.3297,140.079,140.3297,34645.0
2020-02-14 10:30:00,156.67,156.97,156.67,156.91,69640.0,140.3208,140.5895,140.3208,140.5357,69640.0
2020-02-14 10:35:00,156.91,157.25,156.86,156.95,80559.0,140.5357,140.8403,140.491,140.5716,80559.0
2020-02-14 10:40:00,156.98,157.02,156.88,156.95,32126.0,140.5984,140.6343,140.5089,140.5716,32126.0
2020-02-14 10:45:00,156.96,157.14,156.94,156.94,27157.0,140.5805,140.7417,140.5626,140.5626,27157.0
2020-02-14 10:50:00,156.94,156.97,156.68,156.79,29512.0,140.5626,140.5895,140.3297,140.4283,29512.0
2020-02-14 10:55:00,156.78,156.85,156.68,156.85,26368.0,140.4193,140.482,140.3297,140.482,26368.0
2020-02-14 11:00:00,156.86,156.86,156.61,156.78,36083.0,140.491,140.491,140.2671,140.4193,36083.0
2020-02-14 11:05:00,156.8,157.18,156.78,157.17,22314.0,140.4372,140.7776,140.4193,140.7686,22314.0
2020-02-14 11:10:00,157.17,157.77,157.16,157.77,30090.0,140.7686,141.306,140.7597,141.306,30090.0
2020-02-14 11:15:00,157.76,158.19,157.76,158.18,37508.0,141.297,141.6822,141.297,141.6732,37508.0
2020-02-14 11:20:00,158.19,158.21,157.83,157.91,31580.0,141.6822,141.7001,141.3597,141.4314,31580.0
2020-02-14 11:25:00,157.91,158.08,157.78,158.03,39799.0,141.4314,141.5837,141.315,141.5389,39799.0
2020-02-14 11:30:00,158.04,158.04,157.64,157.78,51378.0,141.5478,141.5478,141.1896,141.315,51378.0
2020-02-14 11:35:00,157.78,157.78,157.34,157.41,27828.0,141.315,141.315,140.9209,140.9836,27828.0
2020-02-14 11:40:00,157.45,157.45,157.19,157.21,27681.0,141.0194,141.0194,140.7865,140.8044,27681.0
2020-02-14 11:45:00,157.22,157.31,157.04,157.31,23456.0,140.8134,140.894,140.6522,140.894,23456.0
2020-02-14 11:50:00,157.3,157.37,157.23,157.31,17236.0,140.885,140.9477,140.8224,140.894,17236.0
2020-02-14 11:55:00,157.32,157.55,157.32,157.52,21576.0,140.903,141.109,140.903,141.0821,21576.0
2020-02-14 12:00:00,157.52,157.52,157.16,157.27,53579.0,141.0821,141.0821,140.7597,140.8582,53579.0
2020-02-14 12:05:00,157.28,157.29,157.18,157.18,26474.0,140.8671,140.8761,140.7776,140.7776,26474.0
2020-02-14 12:10:00,157.2,157.44,157.15,157.44,46726.0,140.7955,141.0104,140.7507,141.0104,46726.0
2020-02-14 12:15:00,157.43,157.6,157.4,157.57,14720.0,141.0015,141.1537,140.9746,141.1269,14720.0
2020-02-14 12:20:00,157.58,157.58,157.25,157.29,21274.0,141.1358,141.1358,140.8403,140.8761,21274.0
2020-02-14 12:25:00,157.28,157.42,157.27,157.35,20188.0,140.8671,140.9925,140.8582,140.9298,20188.0
2020-02-14 12:30:00,157.34,157.38,157.25,157.36,13206.0,140.9209,140.9567,140.8403,140.9388,13206.0
2020-02-14 12:35:00,157.35,157.42,157.28,157.29,17814.0,140.9298,140.9925,140.8671,140.8761,17814.0
2020-02-14 12:40:00,157.28,157.36,157.28,157.35,14659.0,140.8671,140.9388,140.8671,140.9298,14659.0
2020-02-14 12:45:00,157.34,157.37,157.29,157.35,13755.0,140.9209,140.9477,140.8761,140.9298,13755.0
2020-02-14 12:50:00,157.37,157.51,157.36,157.5,26201.0,140.9477,141.0731,140.9388,141.0642,26201.0
2020-02-14 12:55:00,157.52,157.56,157.32,157.34,24537.0,141.0821,141.1179,140.903,140.9209,24537.0
2020-02-14 13:00:00,157.33,157.46,157.25,157.35,34424.0,140.9119,141.0284,140.8403,140.9298,34424.0
2020-02-14 13:05:00,157.35,157.53,157.29,157.29,25800.0,140.9298,141.091,140.8761,140.8761,25800.0
2020-02-14 13:10:00,157.27,157.41,157.27,157.35,10745.0,140.8582,140.9836,140.8582,140.9298,10745.0
2020-02-14 13:15:00,157.36,157.39,157.24,157.24,19558.0,140.9388,140.9657,140.8313,140.8313,19558.0
2020-02-14 13:20:00,157.21,157.33,157.2,157.3,14039.0,140.8044,140.9119,140.7955,140.885,14039.0
2020-02-14 13:25:00,157.3,157.38,157.27,157.36,11918.0,140.885,140.9567,140.8582,140.9388,11918.0
2020-02-14 13:30:00,157.37,157.37,157.19,157.23,16213.0,140.9477,140.9477,140.7865,140.8224,16213.0
2020-02-14 13:35:00,157.27,157.3,157.12,157.13,25003.0,140.8582,140.885,140.7238,140.7328,25003.0
2020-02-14 13:40:00,157.12,157.12,156.91,157.06,23173.0,140.7238,140.7238,140.5357,140.6701,23173.0
2020-02-14 13:45:00,157.06,157.14,157.04,157.11,18178.0,140.6701,140.7417,140.6522,140.7149,18178.0
2020-02-14 13:50:00,157.13,157.26,157.11,157.16,24143.0,140.7328,140.8492,140.7149,140.7597,24143.0
2020-02-14 13:55:00,157.18,157.2,157.11,157.15,15303.0,140.7776,140.7955,140.7149,140.7507,15303.0
2020-02-14 14:00:00,157.14,157.23,157.08,157.2,25565.0,140.7417,140.8224,140.688,140.7955,25565.0
2020-02-14 14:05:00,157.2,157.28,157.18,157.28,18370.0,140.7955,140.8671,140.7776,140.8671,18370.0
2020-02-14 14:10:00,157.27,157.3,156.94,156.96,65236.0,140.8582,140.885,140.5626,140.5805,65236.0
2020-02-14 14:15:00,156.96,156.97,156.57,156.68,15683.0,140.5805,140.5895,140.2312,140.3297,15683.0
2020-02-14 14:20:00,156.68,156.86,156.66,156.82,36881.0,140.3297,140.491,140.3118,140.4551,36881.0
2020-02-14 14:25:00,156.82,157.01,156.82,156.98,19574.0,140.4551,140.6253,140.4551,140.5984,19574.0
2020-02-14 14:30:00,156.97,157.09,156.91,157.09,19690.0,140.5895,140.697,140.5357,140.697,19690.0
2020-02-14 14:35:00,157.1,157.15,157.0,157.01,20607.0,140.7059,140.7507,140.6164,140.6253,20607.0
2020-02-14 14:40:00,157.01,157.01,156.9,156.98,17614.0,140.6253,140.6253,140.5268,140.5984,17614.0
2020-02-14 14:45:00,156.97,157.01,156.82,156.9,18627.0,140.5895,140.6253,140.4551,140.5268,18627.0
2020-02-14 14:50:00,156.9,156.91,156.76,156.78,26055.0,140.5268,140.5357,140.4014,140.4193,26055.0
2020-02-14 14:55:00,156.77,156.77,156.6,156.7,26520.0,140.4104,140.4104,140.2581,140.3477,26520.0
2020-02-14 15:00:00,156.7,156.79,156.49,156.49,31541.0,140.3477,140.4283,140.1596,140.1596,31541.0
2020-02-14 15:05:00,156.51,156.59,156.46,156.54,18684.0,140.1775,140.2491,140.1327,140.2044,18684.0
2020-02-14 15:10:00,156.55,156.58,156.38,156.43,20476.0,140.2133,140.2402,140.0611,140.1058,20476.0
2020-02-14 15:15:00,156.43,156.49,156.4,156.47,14760.0,140.1058,140.1596,140.079,140.1417,14760.0
2020-02-14 15:20:00,156.44,156.54,156.42,156.54,22974.0,140.1148,140.2044,140.0969,140.2044,22974.0
2020-02-14 15:25:00,156.54,156.55,156.38,156.54,28902.0,140.2044,140.2133,140.0611,140.2044,28902.0
2020-02-14 15:30:00,156.54,156.55,156.47,156.51,26887.0,140.2044,140.2133,140.1417,140.1775,26887.0
2020-02-14 15:35:00,156.53,156.61,156.47,156.61,27181.0,140.1954,140.2671,140.1417,140.2671,27181.0
2020-02-14 15:40:00,156.6,156.72,156.57,156.66,30557.0,140.2581,140.3656,140.2312,140.3118,30557.0
2020-02-14 15:45:00,156.67,157.06,156.63,157.06,68802.0,140.3208,140.6701,140.285,140.6701,68802.0
2020-02-14 15:50:00,157.07,157.43,156.98,157.39,124890.0,140.679,141.0015,140.5984,140.9657,124890.0
2020-02-14 15:55:00,157.39,157.43,157.23,157.41,157322.0,140.9657,141.0015,140.8224,140.9836,157322.0
2020-02-18 09:30:00,157.45,157.58,152.7,153.62,447449.0,141.0194,141.1358,136.7651,137.5891,447449.0
2020-02-18 09:35:00,153.6,155.3,151.21,154.83,496050.0,137.5712,139.0938,135.4306,138.6728,496050.0
2020-02-18 09:40:00,154.83,155.94,154.23,154.92,190242.0,138.6728,139.667,138.1354,138.7534,190242.0
2020-02-18 09:45:00,154.79,155.84,154.7,155.74,114326.0,138.637,139.5774,138.5564,139.4878,114326.0
2020-02-18 09:50:00,155.64,155.64,154.85,155.08,71746.0,139.3983,139.3983,138.6907,138.8967,71746.0
2020-02-18 09:55:00,155.13,155.38,154.99,155.37,41449.0,138.9415,139.1654,138.8161,139.1565,41449.0
2020-02-18 10:00:00,155.4,155.62,155.27,155.29,24894.0,139.1833,139.3804,139.0669,139.0848,24894.0
2020-02-18 10:05:00,155.24,155.4,155.14,155.36,22516.0,139.04,139.1833,138.9505,139.1475,22516.0
2020-02-18 10:10:00,155.41,155.46,155.2,155.25,20593.0,139.1923,139.2371,139.0042,139.049,20593.0
2020-02-18 10:15:00,155.25,155.38,155.0,155.35,26293.0,139.049,139.1654,138.8251,139.1385,26293.0
2020-02-18 10:20:00,155.34,155.83,155.34,155.78,43199.0,139.1296,139.5684,139.1296,139.5237,43199.0
2020-02-18 10:25:00,155.78,155.91,155.27,155.31,38417.0,139.5237,139.6401,139.0669,139.1027,38417.0
2020-02-18 10:30:00,155.33,155.61,155.28,155.45,32185.0,139.1206,139.3714,139.0758,139.2281,32185.0
2020-02-18 10:35:00,155.5,155.69,155.09,155.64,39372.0,139.2729,139.4431,138.9057,139.3983,39372.0
2020-02-18 10:40:00,155.68,155.82,155.29,155.53,27091.0,139.4341,139.5595,139.0848,139.2998,27091.0
2020-02-18 10:45:00,155.53,155.89,155.52,155.77,12611.0,139.2998,139.6222,139.2908,139.5147,12611.0
2020-02-18 10:50:00,155.72,155.92,155.72,155.84,13835.0,139.4699,139.6491,139.4699,139.5774,13835.0
2020-02-18 10:55:00,155.83,155.83,155.21,155.22,23543.0,139.5684,139.5684,139.0131,139.0221,23543.0
2020-02-18 11:00:00,155.25,155.57,155.2,155.54,15684.0,139.049,139.3356,139.0042,139.3087,15684.0
2020-02-18 11:05:00,155.55,155.58,155.31,155.52,17552.0,139.3177,139.3445,139.1027,139.2908,17552.0
2020-02-18 11:10:00,155.53,155.76,155.41,155.76,18055.0,139.2998,139.5058,139.1923,139.5058,18055.0
2020-02-18 11:15:00,155.73,155.95,155.65,155.91,25094.0,139.4789,139.6759,139.4072,139.6401,25094.0
2020-02-18 11:20:00,155.88,155.99,155.68,155.75,28779.0,139.6132,139.7118,139.4341,139.4968,28779.0
2020-02-18 11:25:00,155.76,155.78,155.68,155.75,13824.0,139.5058,139.5237,139.4341,139.4968,13824.0
2020-02-18 11:30:00,155.77,155.93,155.73,155.88,10878.0,139.5147,139.658,139.4789,139.6132,10878.0
2020-02-18 11:35:00,155.86,155.89,155.76,155.79,22660.0,139.5953,139.6222,139.5058,139.5326,22660.0
2020-02-18 11:40:00,155.77,155.93,155.74,155.8,11843.0,139.5147,139.658,139.4878,139.5416,11843.0
2020-02-18 11:45:00,155.78,155.86,155.71,155.86,17281.0,139.5237,139.5953,139.461,139.5953,17281.0
2020-02-18 11:50:00,155.93,156.08,155.85,155.85,34407.0,139.658,139.7924,139.5864,139.5864,34407.0
2020-02-18 11:55:00,155.85,155.9,155.71,155.75,68031.0,139.5864,139.6311,139.461,139.4968,68031.0
2020-02-18 12:00:00,155.75,155.79,155.65,155.79,24772.0,139.4968,139.5326,139.4072,139.5326,24772.0
2020-02-18 12:05:00,155.76,155.8,155.46,155.55,12646.0,139.5058,139.5416,139.2371,139.3177,12646.0
2020-02-18 12:10:00,155.53,155.68,155.53,155.63,12788.0,139.2998,139.4341,139.2998,139.3893,12788.0
2020-02-18 12:15:00,155.63,155.64,155.34,155.35,16417.0,139.3893,139.3983,139.1296,139.1385,16417.0
2020-02-18 12:20:00,155.32,155.51,155.32,155.51,10064.0,139.1117,139.2818,139.1117,139.2818,10064.0
2020-02-18 12:25:00,155.5,155.6,155.47,155.53,13754.0,139.2729,139.3624,139.246,139.2998,13754.0
2020-02-18 12:30:00,155.54,155.7,155.52,155.66,15805.0,139.3087,139.452,139.2908,139.4162,15805.0
2020-02-18 12:35:00,155.66,155.77,155.64,155.72,9773.0,139.4162,139.5147,139.3983,139.4699,9773.0
2020-02-18 12:40:00,155.75,155.97,155.71,155.9,36651.0,139.4968,139.6938,139.461,139.6311,36651.0
2020-02-18 12:45:00,155.89,155.89,155.74,155.75,34364.0,139.6222,139.6222,139.4878,139.4968,34364.0
2020-02-18 12:50:00,155.73,155.73,155.59,155.71,8788.0,139.4789,139.4789,139.3535,139.461,8788.0
2020-02-18 12:55:00,155.69,155.77,155.51,155.58,29351.0,139.4431,139.5147,139.2818,139.3445,29351.0
2020-02-18 13:00:00,155.58,155.83,155.53,155.83,41605.0,139.3445,139.5684,139.2998,139.5684,41605.0
2020-02-18 13:05:00,155.86,155.88,155.67,155.73,39869.0,139.5953,139.6132,139.4251,139.4789,39869.0
2020-02-18 13:10:00,155.76,155.77,155.66,155.7,9537.0,139.5058,139.5147,139.4162,139.452,9537.0
2020-02-18 13:15:00,155.73,155.73,155.6,155.63,9665.0,139.4789,139.4789,139.3624,139.3893,9665.0
2020-02-18 13:20:00,155.66,155.66,155.59,155.65,9308.0,139.4162,139.4162,139.3535,139.4072,9308.0
2020-02-18 13:25:00,155.65,155.81,155.63,155.8,10725.0,139.4072,139.5505,139.3893,139.5416,10725.0
2020-02-18 13:30:00,155.79,155.8,155.69,155.75,10586.0,139.5326,139.5416,139.4431,139.4968,10586.0
2020-02-18 13:35:00,155.78,155.78,155.4,155.44,20169.0,139.5237,139.5237,139.1833,139.2191,20169.0
2020-02-18 13:40:00,155.45,155.5,155.38,155.45,14080.0,139.2281,139.2729,139.1654,139.2281,14080.0
2020-02-18 13:45:00,155.46,155.52,155.42,155.44,10710.0,139.2371,139.2908,139.2012,139.2191,10710.0
2020-02-18 13:50:00,155.38,155.38,154.98,154.99,19435.0,139.1654,139.1654,138.8071,138.8161,19435.0
2020-02-18 13:55:00,155.01,155.28,155.01,155.21,29973.0,138.834,139.0758,138.834,139.0131,29973.0
2020-02-18 14:00:00,155.22,155.26,154.77,154.8,35775.0,139.0221,139.0579,138.6191,138.6459,35775.0
2020-02-18 14:05:00,154.8,154.91,154.57,154.62,51788.0,138.6459,138.7445,138.4399,138.4847,51788.0
2020-02-18 14:10:00,154.61,154.71,154.54,154.56,19584.0,138.4758,138.5653,138.4131,138.431,19584.0
2020-02-18 14:15:00,154.56,154.85,154.48,154.72,31095.0,138.431,138.6907,138.3593,138.5743,31095.0
2020-02-18 14:20:00,154.72,155.01,154.72,154.95,30298.0,138.5743,138.834,138.5743,138.7803,30298.0
2020-02-18 14:25:00,154.96,155.02,154.8,154.88,62716.0,138.7892,138.843,138.6459,138.7176,62716.0
2020-02-18 14:30:00,154.83,154.91,154.72,154.91,22931.0,138.6728,138.7445,138.5743,138.7445,22931.0
2020-02-18 14:35:00,154.9,155.01,154.87,155.0,12031.0,138.7355,138.834,138.7086,138.8251,12031.0
2020-02-18 14:40:00,155.0,155.06,154.94,154.99,32338.0,138.8251,138.8788,138.7713,138.8161,32338.0
2020-02-18 14:45:00,154.99,155.02,154.93,154.94,27162.0,138.8161,138.843,138.7624,138.7713,27162.0
2020-02-18 14:50:00,154.95,155.16,154.91,155.09,68702.0,138.7803,138.9684,138.7445,138.9057,68702.0
2020-02-18 14:55:00,155.07,155.21,155.03,155.18,26703.0,138.8878,139.0131,138.8519,138.9863,26703.0
2020-02-18 15:00:00,155.2,155.26,155.08,155.25,18263.0,139.0042,139.0579,138.8967,139.049,18263.0
2020-02-18 15:05:00,155.24,155.41,155.13,155.4,27793.0,139.04,139.1923,138.9415,139.1833,27793.0
2020-02-18 15:10:00,155.39,155.55,155.39,155.53,25685.0,139.1744,139.3177,139.1744,139.2998,25685.0
2020-02-18 15:15:00,155.53,155.57,155.41,155.44,15535.0,139.2998,139.3356,139.1923,139.2191,15535.0
2020-02-18 15:20:00,155.44,155.45,155.37,155.43,15901.0,139.2191,139.2281,139.1565,139.2102,15901.0
2020-02-18 15:25:00,155.43,155.55,155.36,155.49,21875.0,139.2102,139.3177,139.1475,139.2639,21875.0
2020-02-18 15:30:00,155.46,155.49,155.28,155.32,29203.0,139.2371,139.2639,139.0758,139.1117,29203.0
2020-02-18 15:35:00,155.34,155.39,155.19,155.35,25596.0,139.1296,139.1744,138.9952,139.1385,25596.0
2020-02-18 15:40:00,155.35,155.48,155.33,155.45,22489.0,139.1385,139.255,139.1206,139.2281,22489.0
2020-02-18 15:45:00,155.44,155.52,155.39,155.5,47573.0,139.2191,139.2908,139.1744,139.2729,47573.0
2020-02-18 15:50:00,155.47,155.57,155.45,155.54,106449.0,139.246,139.3356,139.2281,139.3087,106449.0
2020-02-18 15:55:00,155.55,155.77,155.48,155.68,244941.0,139.3177,139.5147,139.255,139.4341,244941.0
2020-02-19 09:30:00,156.55,157.38,156.35,156.83,41868.0,140.2133,140.9567,140.0342,140.4641,41868.0
2020-02-19 09:35:00,156.8,157.09,156.65,156.96,42916.0,140.4372,140.697,140.3029,140.5805,42916.0
2020-02-19 09:40:00,156.98,157.05,156.61,156.69,51619.0,140.5984,140.6611,140.2671,140.3387,51619.0
2020-02-19 09:45:00,156.67,157.04,156.6,157.0,23913.0,140.3208,140.6522,140.2581,140.6164,23913.0
2020-02-19 09:50:00,157.0,157.04,156.79,157.0,24145.0,140.6164,140.6522,140.4283,140.6164,24145.0
2020-02-19 09:55:00,157.0,157.03,156.7,156.7,13873.0,140.6164,140.6432,140.3477,140.3477,13873.0
2020-02-19 10:00:00,156.69,156.87,156.38,156.87,18115.0,140.3387,140.4999,140.0611,140.4999,18115.0
2020-02-19 10:05:00,156.87,156.98,156.82,156.84,16196.0,140.4999,140.5984,140.4551,140.4731,16196.0
2020-02-19 10:10:00,156.84,156.93,156.77,156.9,60162.0,140.4731,140.5537,140.4104,140.5268,60162.0
2020-02-19 10:15:00,156.91,156.92,156.76,156.89,20010.0,140.5357,140.5447,140.4014,140.5178,20010.0
2020-02-19 10:20:00,156.89,156.95,156.87,156.9,17059.0,140.5178,140.5716,140.4999,140.5268,17059.0
2020-02-19 10:25:00,156.9,156.9,156.72,156.85,9911.0,140.5268,140.5268,140.3656,140.482,9911.0
2020-02-19 10:30:00,156.87,157.07,156.86,157.03,22582.0,140.4999,140.679,140.491,140.6432,22582.0
2020-02-19 10:35:00,157.03,157.07,157.0,157.06,9668.0,140.6432,140.679,140.6164,140.6701,9668.0
2020-02-19 10:40:00,157.07,157.18,157.07,157.12,10333.0,140.679,140.7776,140.679,140.7238,10333.0
2020-02-19 10:45:00,157.11,157.12,157.04,157.07,6789.0,140.7149,140.7238,140.6522,140.679,6789.0
2020-02-19 10:50:00,157.05,157.09,157.0,157.09,16616.0,140.6611,140.697,140.6164,140.697,16616.0
2020-02-19 10:55:00,157.06,157.28,157.06,157.25,9955.0,140.6701,140.8671,140.6701,140.8403,9955.0
2020-02-19 11:00:00,157.25,157.29,157.13,157.25,7820.0,140.8403,140.8761,140.7328,140.8403,7820.0
2020-02-19 11:05:00,157.25,157.25,157.12,157.15,8690.0,140.8403,140.8403,140.7238,140.7507,8690.0
2020-02-19 11:10:00,157.15,157.2,157.0,157.09,6071.0,140.7507,140.7955,140.6164,140.697,6071.0
2020-02-19 11:15:00,157.1,157.19,157.08,157.08,6723.0,140.7059,140.7865,140.688,140.688,6723.0
2020-02-19 11:20:00,157.11,157.22,157.1,157.19,10946.0,140.7149,140.8134,140.7059,140.7865,10946.0
2020-02-19 11:25:00,157.18,157.27,157.17,157.22,7226.0,140.7776,140.8582,140.7686,140.8134,7226.0
2020-02-19 11:30:00,157.24,157.32,157.18,157.18,11226.0,140.8313,140.903,140.7776,140.7776,11226.0
2020-02-19 11:35:00,157.17,157.59,157.17,157.48,13493.0,140.7686,141.1448,140.7686,141.0463,13493.0
2020-02-19 11:40:00,157.46,157.48,157.24,157.3,6644.0,141.0284,141.0463,140.8313,140.885,6644.0
2020-02-19 11:45:00,157.3,157.61,157.26,157.54,6916.0,140.885,141.1627,140.8492,141.1,6916.0
2020-02-19 11:50:00,157.54,157.65,157.49,157.65,7338.0,141.1,141.1985,141.0552,141.1985,7338.0
2020-02-19 11:55:00,157.66,157.69,157.53,157.55,7500.0,141.2075,141.2343,141.091,141.109,7500.0
2020-02-19 12:00:00,157.55,157.71,157.55,157.61,14327.0,141.109,141.2523,141.109,141.1627,14327.0
2020-02-19 12:05:00,157.62,157.75,157.61,157.7,10068.0,141.1717,141.2881,141.1627,141.2433,10068.0
2020-02-19 12:10:00,157.69,157.69,157.58,157.58,59832.0,141.2343,141.2343,141.1358,141.1358,59832.0
2020-02-19 12:15:00,157.58,157.68,157.58,157.64,10606.0,141.1358,141.2254,141.1358,141.1896,10606.0
2020-02-19 12:20:00,157.59,157.59,157.44,157.45,3953.0,141.1448,141.1448,141.0104,141.0194,3953.0
2020-02-19 12:25:00,157.45,157.46,157.39,157.39,4569.0,141.0194,141.0284,140.9657,140.9657,4569.0
2020-02-19 12:30:00,157.38,157.46,157.34,157.46,7154.0,140.9567,141.0284,140.9209,141.0284,7154.0
2020-02-19 12:35:00,157.46,157.47,157.26,157.3,7586.0,141.0284,141.0373,140.8492,140.885,7586.0
2020-02-19 12:40:00,157.3,157.34,157.29,157.3,4414.0,140.885,140.9209,140.8761,140.885,4414.0
2020-02-19 12:45:00,157.29,157.38,157.29,157.34,4621.0,140.8761,140.9567,140.8761,140.9209,4621.0
2020-02-19 12:50:00,157.34,157.34,157.24,157.25,7241.0,140.9209,140.9209,140.8313,140.8403,7241.0
2020-02-19 12:55:00,157.22,157.22,156.96,157.0,7020.0,140.8134,140.8134,140.5805,140.6164,7020.0
2020-02-19 13:00:00,157.0,157.17,156.99,157.17,14266.0,140.6164,140.7686,140.6074,140.7686,14266.0
2020-02-19 13:05:00,157.18,157.21,157.1,157.19,8843.0,140.7776,140.8044,140.7059,140.7865,8843.0
2020-02-19 13:10:00,157.19,157.22,157.15,157.22,7587.0,140.7865,140.8134,140.7507,140.8134,7587.0
2020-02-19 13:15:00,157.22,157.28,157.21,157.28,4725.0,140.8134,140.8671,140.8044,140.8671,4725.0
2020-02-19 13:20:00,157.25,157.27,157.15,157.18,4837.0,140.8403,140.8582,140.7507,140.7776,4837.0
2020-02-19 13:25:00,157.18,157.21,157.14,157.19,4417.0,140.7776,140.8044,140.7417,140.7865,4417.0
2020-02-19 13:30:00,157.21,157.25,157.19,157.19,7736.0,140.8044,140.8403,140.7865,140.7865,7736.0
2020-02-19 13:35:00,157.21,157.26,157.18,157.22,14059.0,140.8044,140.8492,140.7776,140.8134,14059.0
2020-02-19 13:40:00,157.23,157.25,157.14,157.15,6692.0,140.8224,140.8403,140.7417,140.7507,6692.0
2020-02-19 13:45:00,157.17,157.17,157.12,157.16,7246.0,140.7686,140.7686,140.7238,140.7597,7246.0
2020-02-19 13:50:00,157.16,157.26,157.14,157.22,14671.0,140.7597,140.8492,140.7417,140.8134,14671.0
2020-02-19 13:55:00,157.23,157.23,157.08,157.17,7001.0,140.8224,140.8224,140.688,140.7686,7001.0
2020-02-19 14:00:00,157.21,157.25,157.09,157.24,8002.0,140.8044,140.8403,140.697,140.8313,8002.0
2020-02-19 14:05:00,157.25,157.34,157.24,157.33,8009.0,140.8403,140.9209,140.8313,140.9119,8009.0
2020-02-19 14:10:00,157.34,157.4,157.3,157.36,10537.0,140.9209,140.9746,140.885,140.9388,10537.0
2020-02-19 14:15:00,157.37,157.42,157.37,157.4,5767.0,140.9477,140.9925,140.9477,140.9746,5767.0
2020-02-19 14:20:00,157.41,157.56,157.41,157.48,11995.0,140.9836,141.1179,140.9836,141.0463,11995.0
2020-02-19 14:25:00,157.49,157.58,157.46,157.52,6522.0,141.0552,141.1358,141.0284,141.0821,6522.0
2020-02-19 14:30:00,157.53,157.66,157.52,157.59,9442.0,141.091,141.2075,141.0821,141.1448,9442.0
2020-02-19 14:35:00,157.58,157.74,157.55,157.74,8654.0,141.1358,141.2791,141.109,141.2791,8654.0
2020-02-19 14:40:00,157.75,157.75,157.66,157.71,10230.0,141.2881,141.2881,141.2075,141.2523,10230.0
2020-02-19 14:45:00,157.72,157.75,157.67,157.73,5821.0,141.2612,141.2881,141.2164,141.2702,5821.0
2020-02-19 14:50:00,157.72,157.86,157.72,157.73,12133.0,141.2612,141.3866,141.2612,141.2702,12133.0
2020-02-19 14:55:00,157.74,157.87,157.73,157.85,20801.0,141.2791,141.3956,141.2702,141.3777,20801.0
2020-02-19 15:00:00,157.86,157.92,157.84,157.89,11472.0,141.3866,141.4403,141.3687,141.4135,11472.0
2020-02-19 15:05:00,157.89,157.9,157.77,157.77,11925.0,141.4135,141.4224,141.306,141.306,11925.0
2020-02-19 15:10:00,157.78,157.78,157.62,157.68,12493.0,141.315,141.315,141.1717,141.2254,12493.0
2020-02-19 15:15:00,157.69,157.75,157.67,157.72,11117.0,141.2343,141.2881,141.2164,141.2612,11117.0
2020-02-19 15:20:00,157.71,157.72,157.52,157.57,13424.0,141.2523,141.2612,141.0821,141.1269,13424.0
2020-02-19 15:25:00,157.59,157.76,157.55,157.74,19077.0,141.1448,141.297,141.109,141.2791,19077.0
2020-02-19 15:30:00,157.72,157.73,157.59,157.59,20655.0,141.2612,141.2702,141.1448,141.1448,20655.0
2020-02-19 15:35:00,157.57,157.62,157.49,157.6,31009.0,141.1269,141.1717,141.0552,141.1537,31009.0
2020-02-19 15:40:00,157.58,157.68,157.5,157.53,22245.0,141.1358,141.2254,141.0642,141.091,22245.0
2020-02-19 15:45:00,157.52,157.71,157.51,157.71,60516.0,141.0821,141.2523,141.0731,141.2523,60516.0
2020-02-19 15:50:00,157.69,157.72,157.19,157.2,150994.0,141.2343,141.2612,140.7865,140.7955,150994.0
2020-02-19 15:55:00,157.2,157.54,157.18,157.31,182430.0,140.7955,141.1,140.7776,140.894,182430.0
2020-02-20 09:30:00,157.0,157.14,156.04,156.96,56212.0,140.6164,140.7417,139.7565,140.5805,56212.0
2020-02-20 09:35:00,157.09,157.29,156.84,157.0,24511.0,140.697,140.8761,140.4731,140.6164,24511.0
2020-02-20 09:40:00,157.18,157.26,156.91,157.05,29483.0,140.7776,140.8492,140.5357,140.6611,29483.0
2020-02-20 09:45:00,157.06,157.18,156.94,156.99,26634.0,140.6701,140.7776,140.5626,140.6074,26634.0
2020-02-20 09:50:00,157.0,157.14,156.91,157.03,15372.0,140.6164,140.7417,140.5357,140.6432,15372.0
2020-02-20 09:55:00,157.06,157.21,157.03,157.19,15596.0,140.6701,140.8044,140.6432,140.7865,15596.0
2020-02-20 10:00:00,157.19,157.26,157.0,157.18,24993.0,140.7865,140.8492,140.6164,140.7776,24993.0
2020-02-20 10:05:00,157.16,157.25,157.1,157.15,22459.0,140.7597,140.8403,140.7059,140.7507,22459.0
2020-02-20 10:10:00,157.19,157.23,157.1,157.13,5772.0,140.7865,140.8224,140.7059,140.7328,5772.0
2020-02-20 10:15:00,157.12,157.15,156.94,156.94,11473.0,140.7238,140.7507,140.5626,140.5626,11473.0
2020-02-20 10:20:00,156.93,157.0,156.85,156.95,7840.0,140.5537,140.6164,140.482,140.5716,7840.0
2020-02-20 10:25:00,156.99,157.08,156.96,157.06,19482.0,140.6074,140.688,140.5805,140.6701,19482.0
2020-02-20 10:30:00,157.04,157.12,157.01,157.05,8066.0,140.6522,140.7238,140.6253,140.6611,8066.0
2020-02-20 10:35:00,157.06,157.15,156.95,156.99,69494.0,140.6701,140.7507,140.5716,140.6074,69494.0
2020-02-20 10:40:00,156.99,157.13,156.96,157.1,53888.0,140.6074,140.7328,140.5805,140.7059,53888.0
2020-02-20 10:45:00,157.1,157.12,156.85,156.91,8940.0,140.7059,140.7238,140.482,140.5357,8940.0
2020-02-20 10:50:00,156.91,157.06,156.86,156.91,9364.0,140.5357,140.6701,140.491,140.5357,9364.0
2020-02-20 10:55:00,156.91,156.99,156.84,156.94,47418.0,140.5357,140.6074,140.4731,140.5626,47418.0
2020-02-20 11:00:00,156.94,156.94,156.54,156.56,37463.0,140.5626,140.5626,140.2044,140.2223,37463.0
2020-02-20 11:05:00,156.52,156.53,156.3,156.3,15315.0,140.1864,140.1954,139.9894,139.9894,15315.0
2020-02-20 11:10:00,156.28,156.29,155.93,155.93,19763.0,139.9715,139.9804,139.658,139.658,19763.0
2020-02-20 11:15:00,155.93,155.93,155.6,155.76,9889.0,139.658,139.658,139.3624,139.5058,9889.0
2020-02-20 11:20:00,155.75,155.8,155.46,155.54,26254.0,139.4968,139.5416,139.2371,139.3087,26254.0
2020-02-20 11:25:00,155.49,155.49,154.53,154.53,54030.0,139.2639,139.2639,138.4041,138.4041,54030.0
2020-02-20 11:30:00,154.45,154.51,152.96,153.77,97960.0,138.3325,138.3862,136.9979,137.7234,97960.0
2020-02-20 11:35:00,153.81,154.62,153.68,154.62,22240.0,137.7592,138.4847,137.6428,138.4847,22240.0
2020-02-20 11:40:00,154.57,155.13,154.56,154.75,30954.0,138.4399,138.9415,138.431,138.6012,30954.0
2020-02-20 11:45:00,154.76,154.76,154.43,154.45,9487.0,138.6101,138.6101,138.3145,138.3325,9487.0
2020-02-20 11:50:00,154.53,155.26,154.52,155.26,12600.0,138.4041,139.0579,138.3952,139.0579,12600.0
2020-02-20 11:55:00,155.27,155.39,154.88,154.97,23892.0,139.0669,139.1744,138.7176,138.7982,23892.0
2020-02-20 12:00:00,154.94,154.95,154.48,154.56,16538.0,138.7713,138.7803,138.3593,138.431,16538.0
2020-02-20 12:05:00,154.59,154.72,154.37,154.42,11146.0,138.4578,138.5743,138.2608,138.3056,11146.0
2020-02-20 12:10:00,154.36,154.9,154.36,154.88,11710.0,138.2518,138.7355,138.2518,138.7176,11710.0
2020-02-20 12:15:00,154.87,154.87,154.61,154.66,10142.0,138.7086,138.7086,138.4758,138.5205,10142.0
2020-02-20 12:20:00,154.68,154.74,154.5,154.54,10027.0,138.5385,138.5922,138.3772,138.4131,10027.0
2020-02-20 12:25:00,154.53,154.74,154.44,154.62,9877.0,138.4041,138.5922,138.3235,138.4847,9877.0
2020-02-20 12:30:00,154.66,154.77,154.48,154.71,8624.0,138.5205,138.6191,138.3593,138.5653,8624.0
2020-02-20 12:35:00,154.74,154.76,154.55,154.71,6159.0,138.5922,138.6101,138.422,138.5653,6159.0
2020-02-20 12:40:00,154.69,154.71,154.51,154.54,3586.0,138.5474,138.5653,138.3862,138.4131,3586.0
2020-02-20 12:45:00,154.53,154.81,154.44,154.62,7050.0,138.4041,138.6549,138.3235,138.4847,7050.0
2020-02-20 12:50:00,154.59,154.79,154.44,154.68,11999.0,138.4578,138.637,138.3235,138.5385,11999.0
2020-02-20 12:55:00,154.72,155.11,154.72,155.11,7089.0,138.5743,138.9236,138.5743,138.9236,7089.0
2020-02-20 13:00:00,155.1,155.19,155.04,155.13,10040.0,138.9146,138.9952,138.8609,138.9415,10040.0
2020-02-20 13:05:00,155.14,155.59,155.12,155.55,29629.0,138.9505,139.3535,138.9325,139.3177,29629.0
2020-02-20 13:10:00,155.52,155.88,155.47,155.88,18493.0,139.2908,139.6132,139.246,139.6132,18493.0
2020-02-20 13:15:00,155.9,156.0,155.56,155.56,6344.0,139.6311,139.7207,139.3266,139.3266,6344.0
2020-02-20 13:20:00,155.62,155.69,155.5,155.61,2347.0,139.3804,139.4431,139.2729,139.3714,2347.0
2020-02-20 13:25:00,155.56,155.68,155.47,155.56,3867.0,139.3266,139.4341,139.246,139.3266,3867.0
2020-02-20 13:30:00,155.53,155.72,155.53,155.71,6861.0,139.2998,139.4699,139.2998,139.461,6861.0
2020-02-20 13:35:00,155.69,155.71,155.47,155.56,4888.0,139.4431,139.461,139.246,139.3266,4888.0
2020-02-20 13:40:00,155.53,155.53,155.23,155.39,11381.0,139.2998,139.2998,139.0311,139.1744,11381.0
2020-02-20 13:45:00,155.42,155.64,155.4,155.49,6399.0,139.2012,139.3983,139.1833,139.2639,6399.0
2020-02-20 13:50:00,155.51,155.54,155.43,155.44,6897.0,139.2818,139.3087,139.2102,139.2191,6897.0
2020-02-20 13:55:00,155.49,155.59,155.41,155.44,7313.0,139.2639,139.3535,139.1923,139.2191,7313.0
2020-02-20 14:00:00,155.48,155.88,155.48,155.75,10158.0,139.255,139.6132,139.255,139.4968,10158.0
2020-02-20 14:05:00,155.72,155.89,155.65,155.66,8303.0,139.4699,139.6222,139.4072,139.4162,8303.0
2020-02-20 14:10:00,155.68,155.9,155.68,155.72,11519.0,139.4341,139.6311,139.4341,139.4699,11519.0
2020-02-20 14:15:00,155.75,155.78,155.65,155.67,4722.0,139.4968,139.5237,139.4072,139.4251,4722.0
2020-02-20 14:20:00,155.67,155.81,155.66,155.81,6702.0,139.4251,139.5505,139.4162,139.5505,6702.0
2020-02-20 14:25:00,155.8,155.8,155.61,155.61,6920.0,139.5416,139.5416,139.3714,139.3714,6920.0
2020-02-20 14:30:00,155.64,155.98,155.61,155.95,14998.0,139.3983,139.7028,139.3714,139.6759,14998.0
2020-02-20 14:35:00,155.96,156.04,155.88,155.97,12196.0,139.6849,139.7565,139.6132,139.6938,12196.0
2020-02-20 14:40:00,156.0,156.14,155.99,156.02,15342.0,139.7207,139.8461,139.7118,139.7386,15342.0
2020-02-20 14:45:00,156.02,156.19,155.97,156.0,19299.0,139.7386,139.8909,139.6938,139.7207,19299.0
2020-02-20 14:50:00,156.01,156.09,155.85,155.95,18411.0,139.7297,139.8013,139.5864,139.6759,18411.0
2020-02-20 14:55:00,155.95,156.19,155.95,156.17,13334.0,139.6759,139.8909,139.6759,139.873,13334.0
2020-02-20 15:00:00,156.15,156.17,156.06,156.12,13009.0,139.8551,139.873,139.7744,139.8282,13009.0
2020-02-20 15:05:00,156.13,156.19,155.97,156.09,11342.0,139.8371,139.8909,139.6938,139.8013,11342.0
2020-02-20 15:10:00,156.07,156.09,155.86,156.03,35944.0,139.7834,139.8013,139.5953,139.7476,35944.0
2020-02-20 15:15:00,156.01,156.3,155.96,156.29,14004.0,139.7297,139.9894,139.6849,139.9804,14004.0
2020-02-20 15:20:00,156.28,156.44,156.27,156.4,13435.0,139.9715,140.1148,139.9625,140.079,13435.0
2020-02-20 15:25:00,156.37,156.42,156.33,156.41,10333.0,140.0521,140.0969,140.0163,140.0879,10333.0
2020-02-20 15:30:00,156.41,156.57,156.41,156.49,15462.0,140.0879,140.2312,140.0879,140.1596,15462.0
2020-02-20 15:35:00,156.5,156.63,156.42,156.47,24326.0,140.1685,140.285,140.0969,140.1417,24326.0
2020-02-20 15:40:00,156.5,156.68,156.49,156.64,26529.0,140.1685,140.3297,140.1596,140.2939,26529.0
2020-02-20 15:45:00,156.63,156.66,156.49,156.53,28951.0,140.285,140.3118,140.1596,140.1954,28951.0
2020-02-20 15:50:00,156.54,156.87,156.53,156.76,64166.0,140.2044,140.4999,140.1954,140.4014,64166.0
2020-02-20 15:55:00,156.77,156.97,156.71,156.74,128488.0,140.4104,140.5895,140.3566,140.3835,128488.0
2020-02-21 09:30:00,155.78,156.37,155.57,155.84,133466.0,139.5237,140.0521,139.3356,139.5774,133466.0
2020-02-21 09:35:00,155.6,155.71,155.08,155.29,18601.0,139.3624,139.461,138.8967,139.0848,18601.0
2020-02-21 09:40:00,155.31,155.52,154.9,155.28,23581.0,139.1027,139.2908,138.7355,139.0758,23581.0
2020-02-21 09:45:00,155.24,155.26,154.43,154.43,21115.0,139.04,139.0579,138.3145,138.3145,21115.0
2020-02-21 09:50:00,154.37,155.29,154.37,155.29,38138.0,138.2608,139.0848,138.2608,139.0848,38138.0
2020-02-21 09:55:00,155.31,155.55,155.09,155.35,16246.0,139.1027,139.3177,138.9057,139.1385,16246.0
2020-02-21 10:00:00,155.38,155.6,155.15,155.15,21333.0,139.1654,139.3624,138.9594,138.9594,21333.0
2020-02-21 10:05:00,155.13,155.41,155.12,155.22,25265.0,138.9415,139.1923,138.9325,139.0221,25265.0
2020-02-21 10:10:00,155.23,155.26,154.94,155.04,17037.0,139.0311,139.0579,138.7713,138.8609,17037.0
2020-02-21 10:15:00,155.03,155.15,154.43,154.67,14916.0,138.8519,138.9594,138.3145,138.5295,14916.0
2020-02-21 10:20:00,154.65,155.2,154.63,155.2,18227.0,138.5116,139.0042,138.4937,139.0042,18227.0
2020-02-21 10:25:00,155.22,155.23,154.94,155.04,10766.0,139.0221,139.0311,138.7713,138.8609,10766.0
2020-02-21 10:30:00,155.05,155.16,155.0,155.03,13721.0,138.8698,138.9684,138.8251,138.8519,13721.0
2020-02-21 10:35:00,155.02,155.22,155.0,155.03,13282.0,138.843,139.0221,138.8251,138.8519,13282.0
2020-02-21 10:40:00,155.03,155.03,154.68,154.84,21524.0,138.8519,138.8519,138.5385,138.6818,21524.0
2020-02-21 10:45:00,154.81,154.81,154.58,154.72,15930.0,138.6549,138.6549,138.4489,138.5743,15930.0
2020-02-21 10:50:00,154.74,155.13,154.69,155.12,16133.0,138.5922,138.9415,138.5474,138.9325,16133.0
2020-02-21 10:55:00,155.12,155.17,154.94,154.97,15277.0,138.9325,138.9773,138.7713,138.7982,15277.0
2020-02-21 11:00:00,154.99,154.99,154.81,154.86,8553.0,138.8161,138.8161,138.6549,138.6997,8553.0
2020-02-21 11:05:00,154.88,154.95,154.81,154.95,15400.0,138.7176,138.7803,138.6549,138.7803,15400.0
2020-02-21 11:10:00,154.94,155.08,154.88,155.08,20008.0,138.7713,138.8967,138.7176,138.8967,20008.0
2020-02-21 11:15:00,155.06,155.1,154.9,154.9,15812.0,138.8788,138.9146,138.7355,138.7355,15812.0
2020-02-21 11:20:00,154.84,155.09,154.83,155.08,14122.0,138.6818,138.9057,138.6728,138.8967,14122.0
2020-02-21 11:25:00,155.05,155.39,155.02,155.37,13031.0,138.8698,139.1744,138.843,139.1565,13031.0
2020-02-21 11:30:00,155.41,155.65,155.38,155.64,18403.0,139.1923,139.4072,139.1654,139.3983,18403.0
2020-02-21 11:35:00,155.65,155.73,155.6,155.66,11028.0,139.4072,139.4789,139.3624,139.4162,11028.0
2020-02-21 11:40:00,155.68,155.73,155.47,155.57,28873.0,139.4341,139.4789,139.246,139.3356,28873.0
2020-02-21 11:45:00,155.58,155.63,155.27,155.28,10963.0,139.3445,139.3893,139.0669,139.0758,10963.0
2020-02-21 11:50:00,155.3,155.39,155.29,155.32,24352.0,139.0938,139.1744,139.0848,139.1117,24352.0
2020-02-21 11:55:00,155.32,155.39,155.19,155.2,12627.0,139.1117,139.1744,138.9952,139.0042,12627.0
2020-02-21 12:00:00,155.23,155.39,155.21,155.39,46620.0,139.0311,139.1744,139.0131,139.1744,46620.0
2020-02-21 12:05:00,155.39,155.41,155.05,155.05,15103.0,139.1744,139.1923,138.8698,138.8698,15103.0
2020-02-21 12:10:00,155.03,155.13,154.98,155.06,12461.0,138.8519,138.9415,138.8071,138.8788,12461.0
2020-02-21 12:15:00,155.08,155.19,155.04,155.05,9670.0,138.8967,138.9952,138.8609,138.8698,9670.0
2020-02-21 12:20:00,155.05,155.13,154.92,154.94,10300.0,138.8698,138.9415,138.7534,138.7713,10300.0
2020-02-21 12:25:00,154.95,155.03,154.92,155.03,11983.0,138.7803,138.8519,138.7534,138.8519,11983.0
2020-02-21 12:30:00,155.03,155.12,154.94,154.99,18475.0,138.8519,138.9325,138.7713,138.8161,18475.0
2020-02-21 12:35:00,154.96,155.09,154.95,155.09,7900.0,138.7892,138.9057,138.7803,138.9057,7900.0
2020-02-21 12:40:00,155.1,155.12,154.93,155.0,10451.0,138.9146,138.9325,138.7624,138.8251,10451.0
2020-02-21 12:45:00,155.0,155.0,154.86,154.98,13857.0,138.8251,138.8251,138.6997,138.8071,13857.0
2020-02-21 12:50:00,154.97,154.97,154.86,154.87,6626.0,138.7982,138.7982,138.6997,138.7086,6626.0
2020-02-21 12:55:00,154.86,154.94,154.85,154.87,8570.0,138.6997,138.7713,138.6907,138.7086,8570.0
2020-02-21 13:00:00,154.87,155.11,154.84,155.11,12228.0,138.7086,138.9236,138.6818,138.9236,12228.0
2020-02-21 13:05:00,155.1,155.22,155.01,155.01,16793.0,138.9146,139.0221,138.834,138.834,16793.0
2020-02-21 13:10:00,155.03,155.11,154.82,154.82,9567.0,138.8519,138.9236,138.6638,138.6638,9567.0
2020-02-21 13:15:00,154.79,154.95,154.77,154.82,15886.0,138.637,138.7803,138.6191,138.6638,15886.0
2020-02-21 13:20:00,154.86,154.87,154.64,154.69,18554.0,138.6997,138.7086,138.5026,138.5474,18554.0
2020-02-21 13:25:00,154.71,154.79,154.45,154.54,13453.0,138.5653,138.637,138.3325,138.4131,13453.0
2020-02-21 13:30:00,154.5,154.52,154.3,154.3,6498.0,138.3772,138.3952,138.1981,138.1981,6498.0
2020-02-21 13:35:00,154.33,154.34,154.19,154.33,21615.0,138.225,138.2339,138.0996,138.225,21615.0
2020-02-21 13:40:00,154.34,154.41,154.16,154.17,17255.0,138.2339,138.2966,138.0727,138.0817,17255.0
2020-02-21 13:45:00,154.16,154.21,153.98,153.98,43715.0,138.0727,138.1175,137.9115,137.9115,43715.0
2020-02-21 13:50:00,153.98,154.02,153.74,153.76,21315.0,137.9115,137.9473,137.6965,137.7145,21315.0
2020-02-21 13:55:00,153.77,154.19,153.75,154.17,14742.0,137.7234,138.0996,137.7055,138.0817,14742.0
2020-02-21 14:00:00,154.16,154.35,154.1,154.3,10023.0,138.0727,138.2429,138.019,138.1981,10023.0
2020-02-21 14:05:00,154.25,154.27,153.87,153.97,32510.0,138.1533,138.1712,137.813,137.9025,32510.0
2020-02-21 14:10:00,153.97,154.07,153.87,153.94,16274.0,137.9025,137.9921,137.813,137.8757,16274.0
2020-02-21 14:15:00,153.94,154.0,153.76,153.84,11178.0,137.8757,137.9294,137.7145,137.7861,11178.0
2020-02-21 14:20:00,153.89,154.07,153.87,153.87,13565.0,137.8309,137.9921,137.813,137.813,13565.0
2020-02-21 14:25:00,153.89,154.18,153.86,154.11,12566.0,137.8309,138.0906,137.804,138.0279,12566.0
2020-02-21 14:30:00,154.11,154.26,154.06,154.11,26887.0,138.0279,138.1623,137.9832,138.0279,26887.0
2020-02-21 14:35:00,154.1,154.17,153.99,154.09,13051.0,138.019,138.0817,137.9205,138.01,13051.0
2020-02-21 14:40:00,154.06,154.27,154.06,154.26,11361.0,137.9832,138.1712,137.9832,138.1623,11361.0
2020-02-21 14:45:00,154.28,154.29,154.12,154.14,10534.0,138.1802,138.1892,138.0369,138.0548,10534.0
2020-02-21 14:50:00,154.18,154.34,154.18,154.23,12111.0,138.0906,138.2339,138.0906,138.1354,12111.0
2020-02-21 14:55:00,154.2,154.35,154.17,154.25,14503.0,138.1085,138.2429,138.0817,138.1533,14503.0
2020-02-21 15:00:00,154.27,154.3,154.04,154.11,15499.0,138.1712,138.1981,137.9652,138.0279,15499.0
2020-02-21 15:05:00,154.09,154.09,153.86,154.02,13926.0,138.01,138.01,137.804,137.9473,13926.0
2020-02-21 15:10:00,154.02,154.32,154.01,154.27,21175.0,137.9473,138.216,137.9384,138.1712,21175.0
2020-02-21 15:15:00,154.25,154.3,154.12,154.12,19942.0,138.1533,138.1981,138.0369,138.0369,19942.0
2020-02-21 15:20:00,154.13,154.29,154.02,154.23,32705.0,138.0459,138.1892,137.9473,138.1354,32705.0
2020-02-21 15:25:00,154.24,154.3,154.16,154.27,22699.0,138.1444,138.1981,138.0727,138.1712,22699.0
2020-02-21 15:30:00,154.26,154.32,153.81,153.84,18874.0,138.1623,138.216,137.7592,137.7861,18874.0
2020-02-21 15:35:00,153.84,154.18,153.83,154.14,27434.0,137.7861,138.0906,137.7772,138.0548,27434.0
2020-02-21 15:40:00,154.14,154.26,154.1,154.2,28361.0,138.0548,138.1623,138.019,138.1085,28361.0
2020-02-21 15:45:00,154.23,154.53,154.21,154.49,52574.0,138.1354,138.4041,138.1175,138.3683,52574.0
2020-02-21 15:50:00,154.5,154.93,154.48,154.79,65935.0,138.3772,138.7624,138.3593,138.637,65935.0
2020-02-21 15:55:00,154.76,154.94,154.75,154.92,176237.0,138.6101,138.7713,138.6012,138.7534,176237.0
2020-02-24 09:30:00,150.57,150.87,149.56,150.72,194984.0,134.8574,135.126,133.9528,134.9917,194984.0
2020-02-24 09:35:00,150.75,152.7,150.5,152.56,52914.0,135.0186,136.7651,134.7947,136.6397,52914.0
2020-02-24 09:40:00,152.56,152.96,151.97,152.77,45779.0,136.6397,136.9979,136.1113,136.8278,45779.0
2020-02-24 09:45:00,152.75,152.79,151.82,151.87,27055.0,136.8099,136.8457,135.9769,136.0217,27055.0
2020-02-24 09:50:00,151.84,152.2,151.59,151.93,60136.0,135.9948,136.3173,135.7709,136.0754,60136.0
2020-02-24 09:55:00,151.97,152.25,151.68,152.14,23870.0,136.1113,136.362,135.8515,136.2635,23870.0
2020-02-24 10:00:00,152.1,152.23,151.16,151.2,103960.0,136.2277,136.3441,135.3858,135.4216,103960.0
2020-02-24 10:05:00,151.26,151.56,150.62,151.03,102027.0,135.4753,135.744,134.9021,135.2693,102027.0
2020-02-24 10:10:00,151.02,151.46,150.92,151.46,40573.0,135.2604,135.6545,135.1708,135.6545,40573.0
2020-02-24 10:15:00,151.47,151.62,151.32,151.4,48135.0,135.6634,135.7978,135.5291,135.6007,48135.0
2020-02-24 10:20:00,151.37,151.42,151.13,151.34,17307.0,135.5739,135.6187,135.3589,135.547,17307.0
2020-02-24 10:25:00,151.38,151.56,151.29,151.31,35994.0,135.5828,135.744,135.5022,135.5201,35994.0
2020-02-24 10:30:00,151.32,151.34,150.95,151.25,28727.0,135.5291,135.547,135.1977,135.4664,28727.0
2020-02-24 10:35:00,151.27,151.58,151.15,151.53,36055.0,135.4843,135.762,135.3768,135.7172,36055.0
2020-02-24 10:40:00,151.54,151.73,151.34,151.71,15398.0,135.7261,135.8963,135.547,135.8784,15398.0
2020-02-24 10:45:00,151.67,152.01,151.66,151.98,38006.0,135.8426,136.1471,135.8336,136.1202,38006.0
2020-02-24 10:50:00,151.99,152.18,151.94,152.01,76669.0,136.1292,136.2993,136.0844,136.1471,76669.0
2020-02-24 10:55:00,151.96,152.03,151.81,152.0,9939.0,136.1023,136.165,135.968,136.1381,9939.0
2020-02-24 11:00:00,151.96,152.07,151.54,151.56,18735.0,136.1023,136.2008,135.7261,135.744,18735.0
2020-02-24 11:05:00,151.58,151.88,151.56,151.67,23222.0,135.762,136.0306,135.744,135.8426,23222.0
2020-02-24 11:10:00,151.67,151.85,151.64,151.81,33948.0,135.8426,136.0038,135.8157,135.968,33948.0
2020-02-24 11:15:00,151.8,152.01,151.76,151.98,18522.0,135.959,136.1471,135.9232,136.1202,18522.0
2020-02-24 11:20:00,152.01,152.11,151.88,151.88,9191.0,136.1471,136.2366,136.0306,136.0306,9191.0
2020-02-24 11:25:00,151.9,151.95,151.7,151.92,39307.0,136.0486,136.0933,135.8694,136.0665,39307.0
2020-02-24 11:30:00,151.94,152.06,151.77,151.88,34996.0,136.0844,136.1919,135.9321,136.0306,34996.0
2020-02-24 11:35:00,151.87,151.99,151.64,151.79,15473.0,136.0217,136.1292,135.8157,135.95,15473.0
2020-02-24 11:40:00,151.78,151.78,151.36,151.51,16889.0,135.9411,135.9411,135.5649,135.6993,16889.0
2020-02-24 11:45:00,151.54,151.55,151.23,151.23,29730.0,135.7261,135.7351,135.4485,135.4485,29730.0
2020-02-24 11:50:00,151.25,151.38,151.21,151.25,42917.0,135.4664,135.5828,135.4306,135.4664,42917.0
2020-02-24 11:55:00,151.2,151.59,151.07,151.33,23416.0,135.4216,135.7709,135.3052,135.538,23416.0
2020-02-24 12:00:00,151.23,151.3,150.68,150.81,39535.0,135.4485,135.5112,134.9559,135.0723,39535.0
2020-02-24 12:05:00,150.81,150.83,150.27,150.27,31871.0,135.0723,135.0902,134.5887,134.5887,31871.0
2020-02-24 12:10:00,150.26,150.49,150.21,150.22,43701.0,134.5797,134.7857,134.5349,134.5439,43701.0
2020-02-24 12:15:00,150.24,150.5,150.04,150.5,47758.0,134.5618,134.7947,134.3827,134.7947,47758.0
2020-02-24 12:20:00,150.46,150.49,150.26,150.35,9205.0,134.7588,134.7857,134.5797,134.6603,9205.0
2020-02-24 12:25:00,150.35,150.64,150.3,150.39,10902.0,134.6603,134.92,134.6155,134.6961,10902.0
2020-02-24 12:30:00,150.35,150.4,150.13,150.27,8614.0,134.6603,134.7051,134.4633,134.5887,8614.0
2020-02-24 12:35:00,150.3,150.82,150.3,150.79,7761.0,134.6155,135.0813,134.6155,135.0544,7761.0
2020-02-24 12:40:00,150.82,150.89,150.6,150.63,16463.0,135.0813,135.144,134.8842,134.9111,16463.0
2020-02-24 12:45:00,150.67,150.88,150.57,150.79,35045.0,134.9469,135.135,134.8574,135.0544,35045.0
2020-02-24 12:50:00,150.73,150.98,150.69,150.85,8286.0,135.0007,135.2246,134.9648,135.1081,8286.0
2020-02-24 12:55:00,150.88,150.89,150.67,150.77,26881.0,135.135,135.144,134.9469,135.0365,26881.0
2020-02-24 13:00:00,150.75,150.76,150.43,150.48,29714.0,135.0186,135.0275,134.732,134.7767,29714.0
2020-02-24 13:05:00,150.52,150.69,150.39,150.41,8145.0,134.8126,134.9648,134.6961,134.714,8145.0
2020-02-24 13:10:00,150.41,150.47,150.29,150.38,9015.0,134.714,134.7678,134.6066,134.6872,9015.0
2020-02-24 13:15:00,150.37,150.45,150.21,150.45,8180.0,134.6782,134.7499,134.5349,134.7499,8180.0
2020-02-24 13:20:00,150.43,150.67,150.4,150.46,27902.0,134.732,134.9469,134.7051,134.7588,27902.0
2020-02-24 13:25:00,150.43,150.84,150.4,150.84,22619.0,134.732,135.0992,134.7051,135.0992,22619.0
2020-02-24 13:30:00,150.79,151.0,150.7,150.94,8082.0,135.0544,135.2425,134.9738,135.1887,8082.0
2020-02-24 13:35:00,150.89,151.05,150.82,150.99,6138.0,135.144,135.2873,135.0813,135.2335,6138.0
2020-02-24 13:40:00,150.96,150.96,150.67,150.78,6616.0,135.2067,135.2067,134.9469,135.0454,6616.0
2020-02-24 13:45:00,150.83,151.08,150.78,150.96,9837.0,135.0902,135.3141,135.0454,135.2067,9837.0
2020-02-24 13:50:00,151.0,151.07,150.91,150.97,9269.0,135.2425,135.3052,135.1619,135.2156,9269.0
2020-02-24 13:55:00,150.95,150.97,150.67,150.9,9644.0,135.1977,135.2156,134.9469,135.1529,9644.0
2020-02-24 14:00:00,150.91,151.05,150.81,150.86,8751.0,135.1619,135.2873,135.0723,135.1171,8751.0
2020-02-24 14:05:00,150.86,150.95,150.57,150.72,18765.0,135.1171,135.1977,134.8574,134.9917,18765.0
2020-02-24 14:10:00,150.75,150.81,150.62,150.63,8881.0,135.0186,135.0723,134.9021,134.9111,8881.0
2020-02-24 14:15:00,150.65,150.78,150.55,150.63,8016.0,134.929,135.0454,134.8394,134.9111,8016.0
2020-02-24 14:20:00,150.68,151.0,150.66,151.0,8832.0,134.9559,135.2425,134.938,135.2425,8832.0
2020-02-24 14:25:00,150.99,151.4,150.99,151.33,13151.0,135.2335,135.6007,135.2335,135.538,13151.0
2020-02-24 14:30:00,151.36,151.51,151.32,151.38,21460.0,135.5649,135.6993,135.5291,135.5828,21460.0
2020-02-24 14:35:00,151.37,151.63,151.27,151.59,17243.0,135.5739,135.8067,135.4843,135.7709,17243.0
2020-02-24 14:40:00,151.57,151.59,151.36,151.53,16906.0,135.753,135.7709,135.5649,135.7172,16906.0
2020-02-24 14:45:00,151.54,151.66,151.49,151.59,18807.0,135.7261,135.8336,135.6813,135.7709,18807.0
2020-02-24 14:50:00,151.6,151.82,151.42,151.78,22209.0,135.7799,135.9769,135.6187,135.9411,22209.0
2020-02-24 14:55:00,151.77,152.04,151.67,151.98,37615.0,135.9321,136.174,135.8426,136.1202,37615.0
2020-02-24 15:00:00,151.97,152.23,151.78,152.07,25829.0,136.1113,136.3441,135.9411,136.2008,25829.0
2020-02-24 15:05:00,152.1,152.11,151.99,152.01,16574.0,136.2277,136.2366,136.1292,136.1471,16574.0
2020-02-24 15:10:00,152.01,152.04,151.7,151.84,31627.0,136.1471,136.174,135.8694,135.9948,31627.0
2020-02-24 15:15:00,151.83,151.83,151.59,151.76,17581.0,135.9859,135.9859,135.7709,135.9232,17581.0
2020-02-24 15:20:00,151.75,151.88,151.58,151.59,32236.0,135.9142,136.0306,135.762,135.7709,32236.0
2020-02-24 15:25:00,151.57,151.63,151.44,151.51,21868.0,135.753,135.8067,135.6366,135.6993,21868.0
2020-02-24 15:30:00,151.53,151.72,151.37,151.53,22369.0,135.7172,135.8873,135.5739,135.7172,22369.0
2020-02-24 15:35:00,151.48,151.52,151.17,151.23,28073.0,135.6724,135.7082,135.3947,135.4485,28073.0
2020-02-24 15:40:00,151.23,151.24,151.04,151.06,24168.0,135.4485,135.4574,135.2783,135.2962,24168.0
2020-02-24 15:45:00,151.08,151.64,151.07,151.63,34964.0,135.3141,135.8157,135.3052,135.8067,34964.0
2020-02-24 15:50:00,151.58,151.62,150.89,150.96,79972.0,135.762,135.7978,135.144,135.2067,79972.0
2020-02-24 15:55:00,150.95,151.01,150.66,150.72,157468.0,135.1977,135.2514,134.938,134.9917,157468.0
2020-02-25 09:30:00,151.12,151.68,150.36,150.78,49163.0,135.35,135.8515,134.6693,135.0454,49163.0
2020-02-25 09:35:00,150.49,151.17,150.09,150.28,61308.0,134.7857,135.3947,134.4274,134.5976,61308.0
2020-02-25 09:40:00,150.37,150.4,149.56,149.61,105787.0,134.6782,134.7051,133.9528,133.9975,105787.0
2020-02-25 09:45:00,149.72,150.29,149.45,150.29,22284.0,134.0961,134.6066,133.8542,134.6066,22284.0
2020-02-25 09:50:00,150.24,150.85,150.15,150.85,34411.0,134.5618,135.1081,134.4812,135.1081,34411.0
2020-02-25 09:55:00,150.83,150.93,150.58,150.93,29471.0,135.0902,135.1798,134.8663,135.1798,29471.0
2020-02-25 10:00:00,150.78,150.92,150.41,150.42,51511.0,135.0454,135.1708,134.714,134.723,51511.0
2020-02-25 10:05:00,150.41,150.9,150.4,150.72,22140.0,134.714,135.1529,134.7051,134.9917,22140.0
2020-02-25 10:10:00,150.7,150.7,150.08,150.26,19310.0,134.9738,134.9738,134.4185,134.5797,19310.0
2020-02-25 10:15:00,150.22,150.33,150.0,150.12,15498.0,134.5439,134.6424,134.3468,134.4543,15498.0
2020-02-25 10:20:00,150.06,150.1,149.69,149.73,26983.0,134.4006,134.4364,134.0692,134.105,26983.0
2020-02-25 10:25:00,149.74,149.74,149.06,149.35,38982.0,134.114,134.114,133.5049,133.7647,38982.0
2020-02-25 10:30:00,149.41,149.56,148.8,149.29,23088.0,133.8184,133.9528,133.2721,133.7109,23088.0
2020-02-25 10:35:00,149.22,149.92,149.15,149.76,35529.0,133.6482,134.2752,133.5855,134.1319,35529.0
2020-02-25 10:40:00,149.75,150.35,149.43,150.3,20212.0,134.1229,134.6603,133.8363,134.6155,20212.0
2020-02-25 10:45:00,150.25,150.35,149.74,149.76,15502.0,134.5707,134.6603,134.114,134.1319,15502.0
2020-02-25 10:50:00,149.76,149.81,148.88,149.51,21971.0,134.1319,134.1767,133.3437,133.908,21971.0
2020-02-25 10:55:00,149.52,149.79,149.37,149.79,19444.0,133.9169,134.1587,133.7826,134.1587,19444.0
2020-02-25 11:00:00,149.81,150.02,149.47,149.56,29158.0,134.1767,134.3647,133.8721,133.9528,29158.0
2020-02-25 11:05:00,149.59,149.83,149.07,149.15,54192.0,133.9796,134.1946,133.5139,133.5855,54192.0
2020-02-25 11:10:00,149.13,149.65,149.08,149.27,70134.0,133.5676,134.0334,133.5228,133.693,70134.0
2020-02-25 11:15:00,149.26,149.32,148.47,148.75,59330.0,133.6841,133.7378,132.9765,133.2273,59330.0
2020-02-25 11:20:00,148.71,148.94,148.5,148.76,33010.0,133.1915,133.3975,133.0034,133.2362,33010.0
2020-02-25 11:25:00,148.72,149.05,148.59,148.87,41065.0,133.2004,133.496,133.084,133.3348,41065.0
2020-02-25 11:30:00,148.9,149.22,148.7,149.09,31477.0,133.3616,133.6482,133.1825,133.5318,31477.0
2020-02-25 11:35:00,149.08,149.22,148.89,149.11,17282.0,133.5228,133.6482,133.3527,133.5497,17282.0
2020-02-25 11:40:00,149.24,149.26,148.74,148.74,14492.0,133.6661,133.6841,133.2183,133.2183,14492.0
2020-02-25 11:45:00,148.78,149.62,148.78,149.6,35005.0,133.2541,134.0065,133.2541,133.9886,35005.0
2020-02-25 11:50:00,149.55,149.63,149.39,149.55,29875.0,133.9438,134.0154,133.8005,133.9438,29875.0
2020-02-25 11:55:00,149.55,149.67,149.32,149.42,28454.0,133.9438,134.0513,133.7378,133.8274,28454.0
2020-02-25 12:00:00,149.45,149.59,149.18,149.18,14961.0,133.8542,133.9796,133.6124,133.6124,14961.0
2020-02-25 12:05:00,149.28,149.31,149.02,149.16,9634.0,133.702,133.7288,133.4691,133.5945,9634.0
2020-02-25 12:10:00,149.11,149.39,149.03,149.03,10935.0,133.5497,133.8005,133.4781,133.4781,10935.0
2020-02-25 12:15:00,149.04,149.04,148.65,148.67,24827.0,133.487,133.487,133.1377,133.1556,24827.0
2020-02-25 12:20:00,148.69,148.86,148.49,148.78,24994.0,133.1735,133.3258,132.9944,133.2541,24994.0
2020-02-25 12:25:00,148.81,148.99,148.59,148.84,13166.0,133.281,133.4422,133.084,133.3079,13166.0
2020-02-25 12:30:00,148.83,149.17,148.79,149.1,21529.0,133.2989,133.6034,133.2631,133.5408,21529.0
2020-02-25 12:35:00,149.11,149.27,149.03,149.15,11627.0,133.5497,133.693,133.4781,133.5855,11627.0
2020-02-25 12:40:00,149.12,149.17,148.45,148.5,15752.0,133.5587,133.6034,132.9586,133.0034,15752.0
2020-02-25 12:45:00,148.59,148.59,148.17,148.3,16171.0,133.084,133.084,132.7078,132.8242,16171.0
2020-02-25 12:50:00,148.26,148.36,148.11,148.19,21953.0,132.7884,132.878,132.6541,132.7257,21953.0
2020-02-25 12:55:00,148.16,148.25,147.98,148.08,50224.0,132.6988,132.7795,132.5376,132.6272,50224.0
2020-02-25 13:00:00,148.07,148.22,147.76,147.95,84150.0,132.6182,132.7526,132.3406,132.5108,84150.0
2020-02-25 13:05:00,148.0,148.31,147.83,148.15,19889.0,132.5555,132.8332,132.4033,132.6899,19889.0
2020-02-25 13:10:00,148.19,148.39,147.92,147.97,17346.0,132.7257,132.9048,132.4839,132.5287,17346.0
2020-02-25 13:15:00,147.94,148.04,147.45,147.54,17070.0,132.5018,132.5914,132.0629,132.1435,17070.0
2020-02-25 13:20:00,147.44,147.74,147.44,147.52,21606.0,132.054,132.3227,132.054,132.1256,21606.0
2020-02-25 13:25:00,147.54,147.74,147.45,147.69,38268.0,132.1435,132.3227,132.0629,132.2779,38268.0
2020-02-25 13:30:00,147.65,147.65,147.04,147.39,28399.0,132.2421,132.2421,131.6957,132.0092,28399.0
2020-02-25 13:35:00,147.4,147.42,147.07,147.08,20001.0,132.0182,132.0361,131.7226,131.7315,20001.0
2020-02-25 13:40:00,147.08,147.4,147.01,147.33,43412.0,131.7315,132.0182,131.6689,131.9555,43412.0
2020-02-25 13:45:00,147.3,147.36,147.07,147.08,47883.0,131.9286,131.9823,131.7226,131.7315,47883.0
2020-02-25 13:50:00,147.08,147.41,146.82,147.05,22642.0,131.7315,132.0271,131.4987,131.7047,22642.0
2020-02-25 13:55:00,147.05,147.1,146.55,146.55,52293.0,131.7047,131.7495,131.2569,131.2569,52293.0
2020-02-25 14:00:00,146.57,146.58,145.95,146.32,52235.0,131.2748,131.2837,130.7195,131.0509,52235.0
2020-02-25 14:05:00,146.4,146.48,145.43,145.59,64530.0,131.1225,131.1942,130.2537,130.397,64530.0
2020-02-25 14:10:00,145.76,146.21,145.45,146.21,32298.0,130.5493,130.9523,130.2716,130.9523,32298.0
2020-02-25 14:15:00,146.16,146.19,145.5,145.64,19032.0,130.9076,130.9344,130.3164,130.4418,19032.0
2020-02-25 14:20:00,145.62,145.88,145.45,145.49,19805.0,130.4239,130.6568,130.2716,130.3075,19805.0
2020-02-25 14:25:00,145.48,145.71,145.31,145.37,41880.0,130.2985,130.5045,130.1463,130.2,41880.0
2020-02-25 14:30:00,145.39,145.77,145.06,145.42,99294.0,130.2179,130.5583,129.9223,130.2448,99294.0
2020-02-25 14:35:00,145.36,145.58,145.17,145.19,58546.0,130.191,130.3881,130.0209,130.0388,58546.0
2020-02-25 14:40:00,145.22,145.88,145.07,145.88,39771.0,130.0656,130.6568,129.9313,130.6568,39771.0
2020-02-25 14:45:00,145.88,146.13,145.61,145.97,30253.0,130.6568,130.8807,130.415,130.7374,30253.0
2020-02-25 14:50:00,146.11,146.22,145.81,146.19,82665.0,130.8628,130.9613,130.5941,130.9344,82665.0
2020-02-25 14:55:00,146.18,146.27,145.87,145.95,63340.0,130.9255,131.0061,130.6478,130.7195,63340.0
2020-02-25 15:00:00,146.09,146.48,145.82,146.0,48116.0,130.8449,131.1942,130.603,130.7643,48116.0
2020-02-25 15:05:00,145.98,146.38,145.82,145.94,38740.0,130.7463,131.1046,130.603,130.7105,38740.0
2020-02-25 15:10:00,145.9,146.02,145.43,145.53,55675.0,130.6747,130.7822,130.2537,130.3433,55675.0
2020-02-25 15:15:00,145.52,145.88,145.34,145.52,35235.0,130.3343,130.6568,130.1731,130.3343,35235.0
2020-02-25 15:20:00,145.5,145.55,144.76,145.0,44368.0,130.3164,130.3612,129.6537,129.8686,44368.0
2020-02-25 15:25:00,145.01,145.36,144.82,145.25,246083.0,129.8776,130.191,129.7074,130.0925,246083.0
2020-02-25 15:30:00,145.22,145.3,144.39,144.82,98835.0,130.0656,130.1373,129.3223,129.7074,98835.0
2020-02-25 15:35:00,144.83,144.85,144.53,144.64,49174.0,129.7163,129.7343,129.4477,129.5462,49174.0
2020-02-25 15:40:00,144.66,145.37,144.66,145.18,55137.0,129.5641,130.2,129.5641,130.0298,55137.0
2020-02-25 15:45:00,145.23,145.65,145.01,145.01,79514.0,130.0746,130.4508,129.8776,129.8776,79514.0
2020-02-25 15:50:00,145.01,145.18,144.64,144.85,112716.0,129.8776,130.0298,129.5462,129.7343,112716.0
2020-02-25 15:55:00,144.83,145.15,144.62,144.66,401623.0,129.7163,130.003,129.5283,129.5641,401623.0
2020-02-26 09:30:00,144.97,146.29,144.97,145.56,101422.0,129.8417,131.024,129.8417,130.3702,101422.0
2020-02-26 09:35:00,145.69,146.58,145.56,146.58,60816.0,130.4866,131.2837,130.3702,131.2837,60816.0
2020-02-26 09:40:00,146.59,146.85,146.31,146.49,88851.0,131.2927,131.5256,131.0419,131.2031,88851.0
2020-02-26 09:45:00,146.5,146.57,145.58,145.98,88780.0,131.2121,131.2748,130.3881,130.7463,88780.0
2020-02-26 09:50:00,145.92,146.1,145.61,145.71,50050.0,130.6926,130.8538,130.415,130.5045,50050.0
2020-02-26 09:55:00,145.69,145.92,145.4,145.63,78916.0,130.4866,130.6926,130.2269,130.4329,78916.0
2020-02-26 10:00:00,145.62,145.94,145.5,145.82,60696.0,130.4239,130.7105,130.3164,130.603,60696.0
2020-02-26 10:05:00,145.8,146.27,145.73,146.24,41687.0,130.5851,131.0061,130.5224,130.9792,41687.0
2020-02-26 10:10:00,146.27,146.8,145.98,146.79,55971.0,131.0061,131.4808,130.7463,131.4718,55971.0
2020-02-26 10:15:00,146.85,147.16,146.8,147.13,55034.0,131.5256,131.8032,131.4808,131.7763,55034.0
2020-02-26 10:20:00,147.13,147.34,146.86,147.11,45757.0,131.7763,131.9644,131.5345,131.7584,45757.0
2020-02-26 10:25:00,147.14,147.46,147.07,147.1,60790.0,131.7853,132.0719,131.7226,131.7495,60790.0
2020-02-26 10:30:00,147.06,147.45,147.06,147.29,51497.0,131.7136,132.0629,131.7136,131.9196,51497.0
2020-02-26 10:35:00,147.32,147.49,147.17,147.17,38871.0,131.9465,132.0988,131.8122,131.8122,38871.0
2020-02-26 10:40:00,147.16,147.7,147.15,147.63,23744.0,131.8032,132.2868,131.7942,132.2242,23744.0
2020-02-26 10:45:00,147.6,147.84,147.51,147.79,19630.0,132.1973,132.4122,132.1167,132.3675,19630.0
2020-02-26 10:50:00,147.84,148.13,147.84,147.9,30009.0,132.4122,132.672,132.4122,132.466,30009.0
2020-02-26 10:55:00,147.9,148.03,147.68,147.74,19813.0,132.466,132.5824,132.2689,132.3227,19813.0
2020-02-26 11:00:00,147.72,147.76,147.32,147.51,20034.0,132.3048,132.3406,131.9465,132.1167,20034.0
2020-02-26 11:05:00,147.48,147.55,147.24,147.26,13924.0,132.0898,132.1525,131.8749,131.8928,13924.0
2020-02-26 11:10:00,147.27,147.31,147.05,147.17,20589.0,131.9017,131.9375,131.7047,131.8122,20589.0
2020-02-26 11:15:00,147.15,147.51,147.13,147.49,18269.0,131.7942,132.1167,131.7763,132.0988,18269.0
2020-02-26 11:20:00,147.49,147.82,147.41,147.69,20468.0,132.0988,132.3943,132.0271,132.2779,20468.0
2020-02-26 11:25:00,147.66,147.77,147.59,147.65,29141.0,132.251,132.3495,132.1883,132.2421,29141.0
2020-02-26 11:30:00,147.62,147.63,147.25,147.5,15696.0,132.2152,132.2242,131.8838,132.1077,15696.0
2020-02-26 11:35:00,147.48,147.81,147.28,147.75,18362.0,132.0898,132.3854,131.9107,132.3316,18362.0
2020-02-26 11:40:00,147.73,147.81,147.42,147.43,12734.0,132.3137,132.3854,132.0361,132.045,12734.0
2020-02-26 11:45:00,147.44,147.48,147.23,147.27,21189.0,132.054,132.0898,131.8659,131.9017,21189.0
2020-02-26 11:50:00,147.28,147.31,146.76,146.79,13455.0,131.9107,131.9375,131.4449,131.4718,13455.0
2020-02-26 11:55:00,146.76,146.92,146.61,146.88,15929.0,131.4449,131.5882,131.3106,131.5524,15929.0
2020-02-26 12:00:00,146.89,147.02,146.12,146.12,35959.0,131.5614,131.6778,130.8717,130.8717,35959.0
2020-02-26 12:05:00,146.1,146.17,145.7,146.01,28809.0,130.8538,130.9165,130.4956,130.7732,28809.0
2020-02-26 12:10:00,145.99,146.11,145.79,145.93,33875.0,130.7553,130.8628,130.5762,130.7016,33875.0
2020-02-26 12:15:00,145.87,145.94,145.47,145.84,19123.0,130.6478,130.7105,130.2896,130.6209,19123.0
2020-02-26 12:20:00,145.89,146.31,145.88,146.29,16749.0,130.6657,131.0419,130.6568,131.024,16749.0
2020-02-26 12:25:00,146.27,146.43,146.02,146.35,13674.0,131.0061,131.1494,130.7822,131.0777,13674.0
2020-02-26 12:30:00,146.42,146.81,146.4,146.78,12986.0,131.1404,131.4897,131.1225,131.4629,12986.0
2020-02-26 12:35:00,146.83,146.95,146.51,146.6,14853.0,131.5076,131.6151,131.221,131.3016,14853.0
2020-02-26 12:40:00,146.54,146.59,146.1,146.1,8436.0,131.2479,131.2927,130.8538,130.8538,8436.0
2020-02-26 12:45:00,146.18,146.55,146.15,146.35,10151.0,130.9255,131.2569,130.8986,131.0777,10151.0
2020-02-26 12:50:00,146.41,146.58,146.1,146.15,6633.0,131.1315,131.2837,130.8538,130.8986,6633.0
2020-02-26 12:55:00,146.2,146.48,145.92,146.37,7841.0,130.9434,131.1942,130.6926,131.0956,7841.0
2020-02-26 13:00:00,146.39,146.63,146.27,146.43,8653.0,131.1136,131.3285,131.0061,131.1494,8653.0
2020-02-26 13:05:00,146.42,146.42,145.92,145.95,8622.0,131.1404,131.1404,130.6926,130.7195,8622.0
2020-02-26 13:10:00,145.94,146.01,145.74,145.78,18312.0,130.7105,130.7732,130.5314,130.5672,18312.0
2020-02-26 13:15:00,145.82,146.05,145.68,145.69,29362.0,130.603,130.809,130.4776,130.4866,29362.0
2020-02-26 13:20:00,145.72,145.82,145.45,145.61,23263.0,130.5135,130.603,130.2716,130.415,23263.0
2020-02-26 13:25:00,145.66,145.99,145.66,145.78,17760.0,130.4597,130.7553,130.4597,130.5672,17760.0
2020-02-26 13:30:00,145.74,145.78,144.93,144.96,18994.0,130.5314,130.5672,129.8059,129.8328,18994.0
2020-02-26 13:35:00,144.9,145.03,143.87,143.97,109721.0,129.779,129.8955,128.8565,128.9461,109721.0
2020-02-26 13:40:00,143.93,144.24,143.56,143.69,48678.0,128.9103,129.1879,128.5789,128.6953,48678.0
2020-02-26 13:45:00,143.68,144.97,143.61,144.62,51814.0,128.6864,129.8417,128.6237,129.5283,51814.0
2020-02-26 13:50:00,144.56,144.83,144.34,144.39,33037.0,129.4745,129.7163,129.2775,129.3223,33037.0
2020-02-26 13:55:00,144.39,144.39,143.72,143.81,27906.0,129.3223,129.3223,128.7222,128.8028,27906.0
2020-02-26 14:00:00,143.86,144.41,143.61,144.15,17744.0,128.8476,129.3402,128.6237,129.1073,17744.0
2020-02-26 14:05:00,144.19,144.64,144.19,144.33,27531.0,129.1431,129.5462,129.1431,129.2685,27531.0
2020-02-26 14:10:00,144.31,144.93,144.25,144.91,18432.0,129.2506,129.8059,129.1969,129.788,18432.0
2020-02-26 14:15:00,144.92,145.02,144.43,144.47,36709.0,129.797,129.8865,129.3581,129.3939,36709.0
2020-02-26 14:20:00,144.5,144.74,144.39,144.71,18191.0,129.4208,129.6357,129.3223,129.6089,18191.0
2020-02-26 14:25:00,144.71,144.99,144.61,144.64,30011.0,129.6089,129.8597,129.5193,129.5462,30011.0
2020-02-26 14:30:00,144.65,144.84,144.31,144.47,20095.0,129.5551,129.7253,129.2506,129.3939,20095.0
2020-02-26 14:35:00,144.47,144.94,144.43,144.58,16296.0,129.3939,129.8149,129.3581,129.4924,16296.0
2020-02-26 14:40:00,144.62,144.62,144.14,144.27,39659.0,129.5283,129.5283,129.0984,129.2148,39659.0
2020-02-26 14:45:00,144.31,144.7,144.15,144.41,22318.0,129.2506,129.5999,129.1073,129.3402,22318.0
2020-02-26 14:50:00,144.33,144.33,143.86,144.08,26412.0,129.2685,129.2685,128.8476,129.0446,26412.0
2020-02-26 14:55:00,144.07,144.33,143.67,143.69,37888.0,129.0357,129.2685,128.6774,128.6953,37888.0
2020-02-26 15:00:00,143.69,144.23,143.68,144.01,31291.0,128.6953,129.179,128.6864,128.9819,31291.0
2020-02-26 15:05:00,144.03,144.18,143.79,144.13,22715.0,128.9998,129.1342,128.7849,129.0894,22715.0
2020-02-26 15:10:00,144.18,144.55,144.18,144.33,30359.0,129.1342,129.4656,129.1342,129.2685,30359.0
2020-02-26 15:15:00,144.3,144.71,144.3,144.48,25998.0,129.2417,129.6089,129.2417,129.4029,25998.0
2020-02-26 15:20:00,144.47,144.55,144.13,144.25,47433.0,129.3939,129.4656,129.0894,129.1969,47433.0
2020-02-26 15:25:00,144.23,144.29,143.89,144.13,48998.0,129.179,129.2327,128.8744,129.0894,48998.0
2020-02-26 15:30:00,144.16,144.42,143.98,144.09,53992.0,129.1163,129.3491,128.955,129.0536,53992.0
2020-02-26 15:35:00,144.07,144.31,143.98,144.29,46142.0,129.0357,129.2506,128.955,129.2327,46142.0
2020-02-26 15:40:00,144.28,144.28,143.95,144.19,32183.0,129.2237,129.2237,128.9282,129.1431,32183.0
2020-02-26 15:45:00,144.2,144.22,143.88,143.93,37400.0,129.1521,129.17,128.8655,128.9103,37400.0
2020-02-26 15:50:00,143.97,144.39,143.86,144.14,82008.0,128.9461,129.3223,128.8476,129.0984,82008.0
2020-02-26 15:55:00,144.12,144.22,143.85,143.89,165709.0,129.0804,129.17,128.8386,128.8744,165709.0
2020-02-27 09:30:00,141.23,142.33,140.69,141.44,110730.0,126.492,127.4772,126.0084,126.6801,110730.0
2020-02-27 09:35:00,141.5,141.65,140.92,141.49,105348.0,126.7338,126.8682,126.2144,126.7249,105348.0
2020-02-27 09:40:00,141.42,141.46,140.62,140.96,84607.0,126.6622,126.698,125.9457,126.2502,84607.0
2020-02-27 09:45:00,140.93,140.94,139.82,140.0,73000.0,126.2233,126.2323,125.2292,125.3904,73000.0
2020-02-27 09:50:00,140.0,141.55,139.97,141.42,70359.0,125.3904,126.7786,125.3635,126.6622,70359.0
2020-02-27 09:55:00,141.35,141.79,141.26,141.54,46226.0,126.5995,126.9936,126.5189,126.7697,46226.0
2020-02-27 10:00:00,141.49,142.1,140.97,141.02,69340.0,126.7249,127.2712,126.2592,126.3039,69340.0
2020-02-27 10:05:00,141.01,141.46,140.85,141.09,35938.0,126.295,126.698,126.1517,126.3666,35938.0
2020-02-27 10:10:00,141.14,141.28,140.88,141.11,27173.0,126.4114,126.5368,126.1785,126.3845,27173.0
2020-02-27 10:15:00,141.11,141.32,140.91,141.2,37458.0,126.3845,126.5726,126.2054,126.4652,37458.0
2020-02-27 10:20:00,141.16,141.21,140.33,140.66,27256.0,126.4293,126.4741,125.6859,125.9815,27256.0
2020-02-27 10:25:00,140.68,140.68,140.24,140.41,51441.0,125.9994,125.9994,125.6053,125.7576,51441.0
2020-02-27 10:30:00,140.5,140.69,139.84,139.84,58610.0,125.8382,126.0084,125.2471,125.2471,58610.0
2020-02-27 10:35:00,139.8,140.48,139.57,140.48,58651.0,125.2112,125.8203,125.0053,125.8203,58651.0
2020-02-27 10:40:00,140.44,140.73,140.15,140.17,18656.0,125.7845,126.0442,125.5247,125.5426,18656.0
2020-02-27 10:45:00,140.16,141.38,140.13,141.34,15492.0,125.5337,126.6264,125.5068,126.5905,15492.0
2020-02-27 10:50:00,141.34,141.83,141.02,141.22,17233.0,126.5905,127.0294,126.3039,126.4831,17233.0
2020-02-27 10:55:00,141.19,141.69,140.88,141.67,29570.0,126.4562,126.904,126.1785,126.8861,29570.0
2020-02-27 11:00:00,141.6,142.51,141.6,142.34,69881.0,126.8234,127.6384,126.8234,127.4862,69881.0
2020-02-27 11:05:00,142.36,142.79,142.11,142.79,37490.0,127.5041,127.8892,127.2802,127.8892,37490.0
2020-02-27 11:10:00,142.72,142.8,142.07,142.5,52691.0,127.8265,127.8982,127.2444,127.6295,52691.0
2020-02-27 11:15:00,142.51,142.87,142.14,142.87,66104.0,127.6384,127.9609,127.3071,127.9609,66104.0
2020-02-27 11:20:00,142.84,142.91,142.14,142.15,19753.0,127.934,127.9967,127.3071,127.316,19753.0
2020-02-27 11:25:00,142.08,142.21,141.63,141.69,24267.0,127.2533,127.3698,126.8503,126.904,24267.0
2020-02-27 11:30:00,141.68,142.2,141.45,141.85,33744.0,126.8951,127.3608,126.6891,127.0473,33744.0
2020-02-27 11:35:00,141.89,142.19,141.48,141.79,27823.0,127.0831,127.3518,126.7159,126.9936,27823.0
2020-02-27 11:40:00,141.84,142.25,141.82,141.95,26533.0,127.0384,127.4056,127.0205,127.1369,26533.0
2020-02-27 11:45:00,141.93,142.75,141.6,142.58,67083.0,127.119,127.8534,126.8234,127.7011,67083.0
2020-02-27 11:50:00,142.63,143.15,142.5,143.01,28316.0,127.7459,128.2117,127.6295,128.0863,28316.0
2020-02-27 11:55:00,143.06,143.43,142.84,143.27,35107.0,128.1311,128.4624,127.934,128.3191,35107.0
2020-02-27 12:00:00,143.26,143.59,143.07,143.59,52214.0,128.3102,128.6057,128.14,128.6057,52214.0
2020-02-27 12:05:00,143.53,144.09,143.44,143.88,53874.0,128.552,129.0536,128.4714,128.8655,53874.0
2020-02-27 12:10:00,143.92,144.49,143.84,144.45,31077.0,128.9013,129.4118,128.8297,129.376,31077.0
2020-02-27 12:15:00,144.44,144.47,143.85,144.43,31916.0,129.367,129.3939,128.8386,129.3581,31916.0
2020-02-27 12:20:00,144.37,144.51,143.36,143.72,53814.0,129.3043,129.4297,128.3997,128.7222,53814.0
2020-02-27 12:25:00,143.77,144.42,143.77,144.34,28025.0,128.767,129.3491,128.767,129.2775,28025.0
2020-02-27 12:30:00,144.32,144.78,144.17,144.53,21256.0,129.2596,129.6716,129.1252,129.4477,21256.0
2020-02-27 12:35:00,144.58,145.22,144.55,145.22,45492.0,129.4924,130.0656,129.4656,130.0656,45492.0
2020-02-27 12:40:00,145.13,145.13,144.67,144.69,26152.0,129.985,129.985,129.573,129.591,26152.0
2020-02-27 12:45:00,144.72,144.86,144.4,144.86,14229.0,129.6178,129.7432,129.3312,129.7432,14229.0
2020-02-27 12:50:00,144.89,144.97,144.4,144.85,19802.0,129.7701,129.8417,129.3312,129.7343,19802.0
2020-02-27 12:55:00,144.81,144.9,144.3,144.3,26309.0,129.6984,129.779,129.2417,129.2417,26309.0
2020-02-27 13:00:00,144.3,144.79,144.13,144.74,30400.0,129.2417,129.6805,129.0894,129.6357,30400.0
2020-02-27 13:05:00,144.75,145.0,144.45,145.0,20929.0,129.6447,129.8686,129.376,129.8686,20929.0
2020-02-27 13:10:00,145.08,145.38,145.03,145.23,23304.0,129.9403,130.209,129.8955,130.0746,23304.0
2020-02-27 13:15:00,145.16,145.2,144.49,144.71,17730.0,130.0119,130.0477,129.4118,129.6089,17730.0
2020-02-27 13:20:00,144.73,144.94,144.37,144.53,19927.0,129.6268,129.8149,129.3043,129.4477,19927.0
2020-02-27 13:25:00,144.53,144.77,144.11,144.19,27212.0,129.4477,129.6626,129.0715,129.1431,27212.0
2020-02-27 13:30:00,144.16,144.31,143.78,143.78,29921.0,129.1163,129.2506,128.7759,128.7759,29921.0
2020-02-27 13:35:00,143.77,143.78,143.0,143.09,34598.0,128.767,128.7759,128.0773,128.1579,34598.0
2020-02-27 13:40:00,143.17,143.3,141.95,142.04,34671.0,128.2296,128.346,127.1369,127.2175,34671.0
2020-02-27 13:45:00,142.22,142.8,141.97,142.71,27198.0,127.3787,127.8982,127.1548,127.8176,27198.0
2020-02-27 13:50:00,142.69,143.25,142.15,142.99,19586.0,127.7997,128.3012,127.316,128.0684,19586.0
2020-02-27 13:55:00,142.95,143.1,141.93,142.19,22910.0,128.0325,128.1669,127.119,127.3518,22910.0
2020-02-27 14:00:00,142.15,142.49,141.86,142.16,22329.0,127.316,127.6205,127.0563,127.325,22329.0
2020-02-27 14:05:00,142.19,142.3,141.66,141.73,14891.0,127.3518,127.4504,126.8772,126.9398,14891.0
2020-02-27 14:10:00,141.7,142.19,141.58,142.18,14447.0,126.913,127.3518,126.8055,127.3429,14447.0
2020-02-27 14:15:00,142.16,142.38,141.68,141.74,23625.0,127.325,127.522,126.8951,126.9488,23625.0
2020-02-27 14:20:00,141.65,142.54,141.65,142.54,16670.0,126.8682,127.6653,126.8682,127.6653,16670.0
2020-02-27 14:25:00,142.42,142.94,142.39,142.85,13510.0,127.5578,128.0236,127.531,127.943,13510.0
2020-02-27 14:30:00,142.81,142.81,141.98,142.21,28061.0,127.9071,127.9071,127.1638,127.3698,28061.0
2020-02-27 14:35:00,142.15,142.46,141.99,142.02,12290.0,127.316,127.5937,127.1727,127.1996,12290.0
2020-02-27 14:40:00,142.05,142.36,141.9,142.36,12798.0,127.2265,127.5041,127.0921,127.5041,12798.0
2020-02-27 14:45:00,142.34,142.37,141.91,142.22,16867.0,127.4862,127.5131,127.1011,127.3787,16867.0
2020-02-27 14:50:00,142.22,142.37,142.08,142.09,27963.0,127.3787,127.5131,127.2533,127.2623,27963.0
2020-02-27 14:55:00,142.09,142.1,141.66,141.73,36189.0,127.2623,127.2712,126.8772,126.9398,36189.0
2020-02-27 15:00:00,141.68,141.68,141.1,141.35,20834.0,126.8951,126.8951,126.3756,126.5995,20834.0
2020-02-27 15:05:00,141.32,142.03,141.26,142.01,25684.0,126.5726,127.2085,126.5189,127.1906,25684.0
2020-02-27 15:10:00,142.16,142.3,141.89,141.9,13589.0,127.325,127.4504,127.0831,127.0921,13589.0
2020-02-27 15:15:00,141.87,141.99,141.52,141.56,13726.0,127.0652,127.1727,126.7518,126.7876,13726.0
2020-02-27 15:20:00,141.57,141.76,141.34,141.44,15037.0,126.7965,126.9667,126.5905,126.6801,15037.0
2020-02-27 15:25:00,141.42,141.62,141.06,141.09,16947.0,126.6622,126.8413,126.3398,126.3666,16947.0
2020-02-27 15:30:00,141.09,141.21,140.72,141.04,29316.0,126.3666,126.4741,126.0352,126.3219,29316.0
2020-02-27 15:35:00,140.99,141.01,140.46,140.51,26055.0,126.2771,126.295,125.8024,125.8472,26055.0
2020-02-27 15:40:00,140.53,140.62,140.1,140.15,31806.0,125.8651,125.9457,125.4799,125.5247,31806.0
2020-02-27 15:45:00,140.14,140.72,140.1,140.47,50292.0,125.5158,126.0352,125.4799,125.8113,50292.0
2020-02-27 15:50:00,140.46,140.51,139.41,139.58,132044.0,125.8024,125.8472,124.8619,125.0142,132044.0
2020-02-27 15:55:00,139.55,139.77,138.75,138.75,194842.0,124.9873,125.1844,124.2708,124.2708,194842.0
2020-02-28 09:30:00,135.87,138.39,135.15,137.89,145371.0,121.6914,123.9484,121.0465,123.5006,145371.0
2020-02-28 09:35:00,137.8,139.33,137.74,139.17,83330.0,123.42,124.7903,123.3662,124.647,83330.0
2020-02-28 09:40:00,139.17,139.95,138.79,139.14,100938.0,124.647,125.3456,124.3066,124.6201,100938.0
2020-02-28 09:45:00,139.04,139.64,138.7,138.9,230075.0,124.5306,125.0679,124.226,124.4052,230075.0
2020-02-28 09:50:00,138.87,139.04,136.8,137.27,241267.0,124.3783,124.5306,122.5243,122.9453,241267.0
2020-02-28 09:55:00,137.19,137.55,136.43,137.37,71030.0,122.8736,123.196,122.1929,123.0348,71030.0
2020-02-28 10:00:00,137.29,137.29,135.74,135.82,86777.0,122.9632,122.9632,121.5749,121.6466,86777.0
2020-02-28 10:05:00,135.87,136.79,135.68,136.65,125397.0,121.6914,122.5154,121.5212,122.39,125397.0
2020-02-28 10:10:00,136.64,136.93,135.95,136.26,72709.0,122.381,122.6407,121.763,122.0407,72709.0
2020-02-28 10:15:00,136.27,137.43,136.2,137.09,64523.0,122.0496,123.0886,121.9869,122.7841,64523.0
2020-02-28 10:20:00,137.09,137.27,136.46,136.94,87443.0,122.7841,122.9453,122.2198,122.6497,87443.0
2020-02-28 10:25:00,136.91,137.23,136.0,136.1,81318.0,122.6228,122.9094,121.8078,121.8974,81318.0
2020-02-28 10:30:00,135.92,136.51,135.88,136.44,78722.0,121.7361,122.2646,121.7003,122.2019,78722.0
2020-02-28 10:35:00,136.45,136.79,136.06,136.32,75579.0,122.2108,122.5154,121.8615,122.0944,75579.0
2020-02-28 10:40:00,136.35,136.49,135.57,135.67,75755.0,122.1213,122.2467,121.4227,121.5122,75755.0
2020-02-28 10:45:00,135.71,136.54,135.41,136.42,86215.0,121.5481,122.2914,121.2794,122.184,86215.0
2020-02-28 10:50:00,136.44,137.92,136.3,137.81,81914.0,122.2019,123.5274,122.0765,123.4289,81914.0
2020-02-28 10:55:00,137.91,138.1,137.26,137.77,60140.0,123.5185,123.6887,122.9363,123.3931,60140.0
2020-02-28 11:00:00,137.77,137.88,136.92,137.67,102019.0,123.3931,123.4916,122.6318,123.3035,102019.0
2020-02-28 11:05:00,137.59,137.65,136.96,137.11,113815.0,123.2319,123.2856,122.6676,122.802,113815.0
2020-02-28 11:10:00,137.11,137.73,137.11,137.6,43876.0,122.802,123.3573,122.802,123.2408,43876.0
2020-02-28 11:15:00,137.61,138.31,137.43,138.26,38435.0,123.2498,123.8767,123.0886,123.832,38435.0
2020-02-28 11:20:00,138.31,139.16,138.22,138.85,97719.0,123.8767,124.638,123.7961,124.3604,97719.0
2020-02-28 11:25:00,138.84,139.06,138.18,139.02,82593.0,124.3514,124.5485,123.7603,124.5126,82593.0
2020-02-28 11:30:00,139.08,139.3,138.74,138.76,97734.0,124.5664,124.7634,124.2619,124.2798,97734.0
2020-02-28 11:35:00,138.81,139.78,138.7,139.65,76210.0,124.3246,125.1933,124.226,125.0769,76210.0
2020-02-28 11:40:00,139.59,141.12,139.51,140.44,59813.0,125.0232,126.3935,124.9515,125.7845,59813.0
2020-02-28 11:45:00,140.3,140.3,139.24,139.71,74387.0,125.6591,125.6591,124.7097,125.1306,74387.0
2020-02-28 11:50:00,139.75,140.1,138.74,139.16,108397.0,125.1665,125.4799,124.2619,124.638,108397.0
2020-02-28 11:55:00,139.14,139.4,138.64,139.11,41227.0,124.6201,124.853,124.1723,124.5933,41227.0
2020-02-28 12:00:00,139.06,139.28,138.46,138.73,48277.0,124.5485,124.7455,124.0111,124.2529,48277.0
2020-02-28 12:05:00,138.8,139.37,138.7,138.96,31918.0,124.3156,124.8261,124.226,124.4589,31918.0
2020-02-28 12:10:00,138.96,139.22,138.8,139.05,35764.0,124.4589,124.6918,124.3156,124.5395,35764.0
2020-02-28 12:15:00,139.0,139.29,138.63,139.27,38477.0,124.4947,124.7545,124.1633,124.7366,38477.0
2020-02-28 12:20:00,139.33,139.82,138.93,138.97,38703.0,124.7903,125.2292,124.432,124.4679,38703.0
2020-02-28 12:25:00,138.97,139.48,138.76,139.43,38594.0,124.4679,124.9246,124.2798,124.8799,38594.0
2020-02-28 12:30:00,139.54,139.97,138.91,139.08,90700.0,124.9784,125.3635,124.4141,124.5664,90700.0
2020-02-28 12:35:00,139.19,139.59,138.87,139.09,74601.0,124.6649,125.0232,124.3783,124.5753,74601.0
2020-02-28 12:40:00,139.02,139.4,138.65,138.93,70510.0,124.5126,124.853,124.1813,124.432,70510.0
2020-02-28 12:45:00,138.98,139.06,138.25,138.9,60536.0,124.4768,124.5485,123.823,124.4052,60536.0
2020-02-28 12:50:00,138.79,139.18,138.6,138.91,31834.0,124.3066,124.6559,124.1365,124.4141,31834.0
2020-02-28 12:55:00,138.95,139.73,138.84,139.68,30585.0,124.45,125.1486,124.3514,125.1038,30585.0
2020-02-28 13:00:00,139.74,139.91,139.14,139.14,32130.0,125.1575,125.3098,124.6201,124.6201,32130.0
2020-02-28 13:05:00,139.17,139.88,139.15,139.64,33747.0,124.647,125.2829,124.6291,125.0679,33747.0
2020-02-28 13:10:00,139.64,139.67,138.34,138.4,65472.0,125.0679,125.0948,123.9036,123.9573,65472.0
2020-02-28 13:15:00,138.36,139.23,138.21,138.85,46038.0,123.9215,124.7007,123.7872,124.3604,46038.0
2020-02-28 13:20:00,138.73,138.84,138.31,138.5,80642.0,124.2529,124.3514,123.8767,124.0469,80642.0
2020-02-28 13:25:00,138.49,138.76,138.35,138.41,38927.0,124.038,124.2798,123.9126,123.9663,38927.0
2020-02-28 13:30:00,138.36,138.4,137.46,137.53,55805.0,123.9215,123.9573,123.1154,123.1781,55805.0
2020-02-28 13:35:00,137.48,138.01,137.35,137.87,66005.0,123.1334,123.608,123.0169,123.4827,66005.0
2020-02-28 13:40:00,137.89,137.89,136.82,136.9,34895.0,123.5006,123.5006,122.5422,122.6139,34895.0
2020-02-28 13:45:00,136.9,137.52,136.53,137.41,58330.0,122.6139,123.1692,122.2825,123.0707,58330.0
2020-02-28 13:50:00,137.4,137.46,136.99,137.22,59224.0,123.0617,123.1154,122.6945,122.9005,59224.0
2020-02-28 13:55:00,137.22,137.22,136.84,137.03,43813.0,122.9005,122.9005,122.5601,122.7303,43813.0
2020-02-28 14:00:00,137.08,137.09,136.06,136.09,49078.0,122.7751,122.7841,121.8615,121.8884,49078.0
2020-02-28 14:05:00,136.09,136.65,136.02,136.16,51635.0,121.8884,122.39,121.8257,121.9511,51635.0
2020-02-28 14:10:00,136.19,136.76,136.15,136.42,71190.0,121.978,122.4885,121.9421,122.184,71190.0
2020-02-28 14:15:00,136.38,136.7,136.0,136.58,67613.0,122.1481,122.4347,121.8078,122.3273,67613.0
2020-02-28 14:20:00,136.53,137.18,136.12,136.52,49238.0,122.2825,122.8647,121.9153,122.2735,49238.0
2020-02-28 14:25:00,136.52,136.6,136.02,136.55,31096.0,122.2735,122.3452,121.8257,122.3004,31096.0
2020-02-28 14:30:00,136.54,138.06,136.42,137.39,108381.0,122.2914,123.6528,122.184,123.0527,108381.0
2020-02-28 14:35:00,137.4,137.44,136.76,136.87,62353.0,123.0617,123.0975,122.4885,122.587,62353.0
2020-02-28 14:40:00,136.99,138.7,136.86,138.55,38620.0,122.6945,124.226,122.5781,124.0917,38620.0
2020-02-28 14:45:00,138.56,138.65,137.53,137.9,56984.0,124.1006,124.1813,123.1781,123.5095,56984.0
2020-02-28 14:50:00,137.95,138.41,137.39,137.6,45118.0,123.5543,123.9663,123.0527,123.2408,45118.0
2020-02-28 14:55:00,137.52,137.59,136.91,137.32,47486.0,123.1692,123.2319,122.6228,122.99,47486.0
2020-02-28 15:00:00,137.38,137.54,136.5,136.53,38753.0,123.0438,123.1871,122.2556,122.2825,38753.0
2020-02-28 15:05:00,136.59,136.91,136.19,136.72,43121.0,122.3362,122.6228,121.978,122.4527,43121.0
2020-02-28 15:10:00,136.65,136.96,136.42,136.77,34762.0,122.39,122.6676,122.184,122.4974,34762.0
2020-02-28 15:15:00,136.89,137.84,136.75,137.69,32193.0,122.6049,123.4558,122.4795,123.3214,32193.0
2020-02-28 15:20:00,137.71,137.76,136.78,136.97,37031.0,123.3394,123.3841,122.5064,122.6766,37031.0
2020-02-28 15:25:00,136.95,137.14,135.88,135.88,58482.0,122.6587,122.8288,121.7003,121.7003,58482.0
2020-02-28 15:30:00,135.9,136.74,135.87,136.44,63466.0,121.7182,122.4706,121.6914,122.2019,63466.0
2020-02-28 15:35:00,136.38,136.58,136.25,136.4,55400.0,122.1481,122.3273,122.0317,122.1661,55400.0
2020-02-28 15:40:00,136.43,136.49,135.76,135.84,77850.0,122.1929,122.2467,121.5928,121.6645,77850.0
2020-02-28 15:45:00,135.86,137.21,135.86,137.16,108161.0,121.6824,122.8915,121.6824,122.8467,108161.0
2020-02-28 15:50:00,137.1,137.51,136.68,137.5,138371.0,122.793,123.1602,122.4168,123.1513,138371.0
2020-02-28 15:55:00,137.54,139.72,137.46,139.72,385631.0,123.1871,125.1396,123.1154,125.1396,385631.0
2020-03-02 09:30:00,140.06,143.45,140.0,141.39,170459.0,125.4441,128.4804,125.3904,126.6353,170459.0
2020-03-02 09:35:00,141.39,141.39,140.14,140.51,114184.0,126.6353,126.6353,125.5158,125.8472,114184.0
2020-03-02 09:40:00,140.51,140.86,139.88,140.65,245890.0,125.8472,126.1606,125.2829,125.9725,245890.0
2020-03-02 09:45:00,140.7,141.6,140.7,141.24,132207.0,126.0173,126.8234,126.0173,126.501,132207.0
2020-03-02 09:50:00,141.14,141.93,140.87,141.78,78606.0,126.4114,127.119,126.1696,126.9846,78606.0
2020-03-02 09:55:00,141.8,141.8,141.05,141.4,110972.0,127.0025,127.0025,126.3308,126.6443,110972.0
2020-03-02 10:00:00,141.34,141.55,140.01,140.29,69136.0,126.5905,126.7786,125.3993,125.6501,69136.0
2020-03-02 10:05:00,140.25,140.28,139.51,139.79,60015.0,125.6143,125.6412,124.9515,125.2023,60015.0
2020-03-02 10:10:00,139.87,140.78,139.8,140.7,44862.0,125.2739,126.089,125.2112,126.0173,44862.0
2020-03-02 10:15:00,140.7,140.86,140.06,140.26,67485.0,126.0173,126.1606,125.4441,125.6232,67485.0
2020-03-02 10:20:00,140.19,140.19,139.29,139.49,34140.0,125.5606,125.5606,124.7545,124.9336,34140.0
2020-03-02 10:25:00,139.54,140.42,139.46,140.28,83792.0,124.9784,125.7665,124.9067,125.6412,83792.0
2020-03-02 10:30:00,140.34,140.55,139.73,139.78,45609.0,125.6949,125.883,125.1486,125.1933,45609.0
2020-03-02 10:35:00,139.81,140.92,139.79,140.79,62692.0,125.2202,126.2144,125.2023,126.0979,62692.0
2020-03-02 10:40:00,140.92,141.45,140.8,141.28,72060.0,126.2144,126.6891,126.1069,126.5368,72060.0
2020-03-02 10:45:00,141.3,142.21,141.21,142.13,80692.0,126.5547,127.3698,126.4741,127.2981,80692.0
2020-03-02 10:50:00,142.12,142.73,141.93,142.55,86932.0,127.2891,127.8355,127.119,127.6743,86932.0
2020-03-02 10:55:00,142.46,142.78,142.04,142.07,75637.0,127.5937,127.8803,127.2175,127.2444,75637.0
2020-03-02 11:00:00,142.03,142.51,141.99,142.39,64075.0,127.2085,127.6384,127.1727,127.531,64075.0
2020-03-02 11:05:00,142.38,142.64,142.11,142.48,53390.0,127.522,127.7549,127.2802,127.6116,53390.0
2020-03-02 11:10:00,142.49,143.48,142.36,143.39,87591.0,127.6205,128.5072,127.5041,128.4266,87591.0
2020-03-02 11:15:00,143.49,143.89,143.31,143.41,70807.0,128.5162,128.8744,128.355,128.4445,70807.0
2020-03-02 11:20:00,143.47,144.37,143.45,144.2,56390.0,128.4983,129.3043,128.4804,129.1521,56390.0
2020-03-02 11:25:00,144.24,144.85,144.11,144.55,108651.0,129.1879,129.7343,129.0715,129.4656,108651.0
2020-03-02 11:30:00,144.59,144.75,143.79,143.96,59548.0,129.5014,129.6447,128.7849,128.9371,59548.0
2020-03-02 11:35:00,143.91,144.63,143.8,144.63,28574.0,128.8924,129.5372,128.7938,129.5372,28574.0
2020-03-02 11:40:00,144.64,144.77,144.29,144.57,53290.0,129.5462,129.6626,129.2327,129.4835,53290.0
2020-03-02 11:45:00,144.59,144.8,144.33,144.73,38032.0,129.5014,129.6895,129.2685,129.6268,38032.0
2020-03-02 11:50:00,144.7,145.4,144.66,145.24,37238.0,129.5999,130.2269,129.5641,130.0836,37238.0
2020-03-02 11:55:00,145.26,145.42,145.07,145.37,33153.0,130.1015,130.2448,129.9313,130.2,33153.0
2020-03-02 12:00:00,145.44,145.55,145.26,145.26,52736.0,130.2627,130.3612,130.1015,130.1015,52736.0
2020-03-02 12:05:00,145.27,145.5,145.03,145.26,44441.0,130.1104,130.3164,129.8955,130.1015,44441.0
2020-03-02 12:10:00,145.29,145.34,144.49,144.55,28106.0,130.1283,130.1731,129.4118,129.4656,28106.0
2020-03-02 12:15:00,144.53,144.53,144.04,144.3,21281.0,129.4477,129.4477,129.0088,129.2417,21281.0
2020-03-02 12:20:00,144.28,144.31,143.9,144.05,28092.0,129.2237,129.2506,128.8834,129.0177,28092.0
2020-03-02 12:25:00,144.05,144.57,144.04,144.53,33939.0,129.0177,129.4835,129.0088,129.4477,33939.0
2020-03-02 12:30:00,144.58,144.83,144.5,144.63,22047.0,129.4924,129.7163,129.4208,129.5372,22047.0
2020-03-02 12:35:00,144.69,145.03,144.69,144.83,26519.0,129.591,129.8955,129.591,129.7163,26519.0
2020-03-02 12:40:00,144.79,145.0,144.49,144.65,42143.0,129.6805,129.8686,129.4118,129.5551,42143.0
2020-03-02 12:45:00,144.68,145.05,144.67,144.98,20583.0,129.582,129.9134,129.573,129.8507,20583.0
2020-03-02 12:50:00,145.04,145.13,144.7,144.94,20058.0,129.9044,129.985,129.5999,129.8149,20058.0
2020-03-02 12:55:00,145.06,145.22,144.81,145.19,31057.0,129.9223,130.0656,129.6984,130.0388,31057.0
2020-03-02 13:00:00,145.24,145.51,145.03,145.44,34009.0,130.0836,130.3254,129.8955,130.2627,34009.0
2020-03-02 13:05:00,145.43,145.44,144.82,145.08,33845.0,130.2537,130.2627,129.7074,129.9403,33845.0
2020-03-02 13:10:00,145.07,145.24,144.81,145.05,37901.0,129.9313,130.0836,129.6984,129.9134,37901.0
2020-03-02 13:15:00,145.09,145.12,144.43,144.48,16452.0,129.9492,129.9761,129.3581,129.4029,16452.0
2020-03-02 13:20:00,144.58,144.72,144.4,144.56,12794.0,129.4924,129.6178,129.3312,129.4745,12794.0
2020-03-02 13:25:00,144.59,144.71,144.1,144.39,16180.0,129.5014,129.6089,129.0625,129.3223,16180.0
2020-03-02 13:30:00,144.43,144.48,144.05,144.4,15263.0,129.3581,129.4029,129.0177,129.3312,15263.0
2020-03-02 13:35:00,144.39,145.03,144.37,144.95,18285.0,129.3223,129.8955,129.3043,129.8238,18285.0
2020-03-02 13:40:00,144.97,144.98,144.69,144.96,17199.0,129.8417,129.8507,129.591,129.8328,17199.0
2020-03-02 13:45:00,144.94,145.02,144.26,144.53,17848.0,129.8149,129.8865,129.2058,129.4477,17848.0
2020-03-02 13:50:00,144.44,144.65,144.04,144.1,23948.0,129.367,129.5551,129.0088,129.0625,23948.0
2020-03-02 13:55:00,144.13,144.99,144.12,144.93,33574.0,129.0894,129.8597,129.0804,129.8059,33574.0
2020-03-02 14:00:00,144.88,145.04,144.68,144.89,16584.0,129.7611,129.9044,129.582,129.7701,16584.0
2020-03-02 14:05:00,144.86,145.29,144.59,145.28,19569.0,129.7432,130.1283,129.5014,130.1194,19569.0
2020-03-02 14:10:00,145.32,145.34,144.98,145.31,30615.0,130.1552,130.1731,129.8507,130.1463,30615.0
2020-03-02 14:15:00,145.31,145.33,144.85,144.93,29275.0,130.1463,130.1642,129.7343,129.8059,29275.0
2020-03-02 14:20:00,144.97,145.11,144.45,144.45,24998.0,129.8417,129.9671,129.376,129.376,24998.0
2020-03-02 14:25:00,144.43,144.63,143.98,143.98,29948.0,129.3581,129.5372,128.955,128.955,29948.0
2020-03-02 14:30:00,144.07,144.37,143.98,143.99,40865.0,129.0357,129.3043,128.955,128.964,40865.0
2020-03-02 14:35:00,144.0,144.01,143.42,143.47,25201.0,128.973,128.9819,128.4535,128.4983,25201.0
2020-03-02 14:40:00,143.45,143.45,142.92,143.42,29867.0,128.4804,128.4804,128.0057,128.4535,29867.0
2020-03-02 14:45:00,143.34,144.18,143.1,144.03,21928.0,128.3818,129.1342,128.1669,128.9998,21928.0
2020-03-02 14:50:00,143.99,144.49,143.71,144.44,41454.0,128.964,129.4118,128.7132,129.367,41454.0
2020-03-02 14:55:00,144.41,144.54,143.87,143.98,48778.0,129.3402,129.4566,128.8565,128.955,48778.0
2020-03-02 15:00:00,143.94,144.83,143.92,144.68,44202.0,128.9192,129.7163,128.9013,129.582,44202.0
2020-03-02 15:05:00,144.65,145.42,144.62,145.26,62134.0,129.5551,130.2448,129.5283,130.1015,62134.0
2020-03-02 15:10:00,145.23,145.61,145.03,145.61,70618.0,130.0746,130.415,129.8955,130.415,70618.0
2020-03-02 15:15:00,145.58,145.71,145.24,145.51,66682.0,130.3881,130.5045,130.0836,130.3254,66682.0
2020-03-02 15:20:00,145.54,146.33,145.45,146.26,76601.0,130.3523,131.0598,130.2716,130.9971,76601.0
2020-03-02 15:25:00,146.26,146.61,146.0,146.32,60520.0,130.9971,131.3106,130.7643,131.0509,60520.0
2020-03-02 15:30:00,146.36,146.7,146.08,146.57,82839.0,131.0867,131.3912,130.8359,131.2748,82839.0
2020-03-02 15:35:00,146.58,147.21,146.54,147.11,73285.0,131.2837,131.848,131.2479,131.7584,73285.0
2020-03-02 15:40:00,147.1,147.25,146.8,146.87,83712.0,131.7495,131.8838,131.4808,131.5435,83712.0
2020-03-02 15:45:00,146.91,147.79,146.91,147.69,97173.0,131.5793,132.3675,131.5793,132.2779,97173.0
2020-03-02 15:50:00,147.76,148.85,147.73,148.76,211918.0,132.3406,133.3168,132.3137,133.2362,211918.0
2020-03-02 15:55:00,148.81,148.87,148.26,148.62,399044.0,133.281,133.3348,132.7884,133.1108,399044.0
2020-03-03 09:30:00,149.06,149.42,147.4,147.45,97887.0,133.5049,133.8274,132.0182,132.0629,97887.0
2020-03-03 09:35:00,147.59,147.71,146.98,147.51,36153.0,132.1883,132.2958,131.642,132.1167,36153.0
2020-03-03 09:40:00,147.5,147.6,146.88,146.91,20981.0,132.1077,132.1973,131.5524,131.5793,20981.0
2020-03-03 09:45:00,146.82,147.57,146.76,147.52,34102.0,131.4987,132.1704,131.4449,132.1256,34102.0
2020-03-03 09:50:00,147.37,147.45,146.03,146.28,42911.0,131.9913,132.0629,130.7911,131.015,42911.0
2020-03-03 09:55:00,146.26,146.85,146.0,146.65,19967.0,130.9971,131.5256,130.7643,131.3464,19967.0
2020-03-03 10:00:00,146.64,150.44,146.6,149.75,71293.0,131.3375,134.7409,131.3016,134.1229,71293.0
2020-03-03 10:05:00,149.76,150.09,148.89,149.57,39202.0,134.1319,134.4274,133.3527,133.9617,39202.0
2020-03-03 10:10:00,149.62,149.71,148.11,148.27,31312.0,134.0065,134.0871,132.6541,132.7974,31312.0
2020-03-03 10:15:00,148.31,148.47,147.26,147.73,62493.0,132.8332,132.9765,131.8928,132.3137,62493.0
2020-03-03 10:20:00,147.73,148.61,147.69,148.47,44745.0,132.3137,133.1019,132.2779,132.9765,44745.0
2020-03-03 10:25:00,148.38,148.69,147.7,147.91,32459.0,132.8959,133.1735,132.2868,132.4749,32459.0
2020-03-03 10:30:00,147.83,148.41,147.67,147.77,21671.0,132.4033,132.9228,132.26,132.3495,21671.0
2020-03-03 10:35:00,147.88,148.63,147.83,148.18,29120.0,132.4481,133.1198,132.4033,132.7168,29120.0
2020-03-03 10:40:00,148.16,148.75,148.09,148.5,29660.0,132.6988,133.2273,132.6362,133.0034,29660.0
2020-03-03 10:45:00,148.52,148.59,147.4,147.67,17494.0,133.0213,133.084,132.0182,132.26,17494.0
2020-03-03 10:50:00,147.63,147.99,147.45,147.83,27601.0,132.2242,132.5466,132.0629,132.4033,27601.0
2020-03-03 10:55:00,147.92,148.49,147.77,148.4,21290.0,132.4839,132.9944,132.3495,132.9138,21290.0
2020-03-03 11:00:00,148.29,148.54,147.65,147.81,23205.0,132.8153,133.0392,132.2421,132.3854,23205.0
2020-03-03 11:05:00,147.76,147.76,147.08,147.26,27692.0,132.3406,132.3406,131.7315,131.8928,27692.0
2020-03-03 11:10:00,147.2,147.2,145.85,146.01,32117.0,131.839,131.839,130.6299,130.7732,32117.0
2020-03-03 11:15:00,146.07,146.76,145.71,145.9,50580.0,130.8269,131.4449,130.5045,130.6747,50580.0
2020-03-03 11:20:00,145.98,146.03,144.51,144.6,36844.0,130.7463,130.7911,129.4297,129.5103,36844.0
2020-03-03 11:25:00,144.55,144.95,144.08,144.38,38712.0,129.4656,129.8238,129.0446,129.3133,38712.0
2020-03-03 11:30:00,144.27,145.06,144.07,144.85,37902.0,129.2148,129.9223,129.0357,129.7343,37902.0
2020-03-03 11:35:00,144.98,145.88,144.66,145.88,28911.0,129.8507,130.6568,129.5641,130.6568,28911.0
2020-03-03 11:40:00,145.74,146.09,145.37,145.64,15341.0,130.5314,130.8449,130.2,130.4418,15341.0
2020-03-03 11:45:00,145.76,146.02,145.44,145.58,55942.0,130.5493,130.7822,130.2627,130.3881,55942.0
2020-03-03 11:50:00,145.64,146.54,145.49,146.23,15702.0,130.4418,131.2479,130.3075,130.9703,15702.0
2020-03-03 11:55:00,146.19,146.83,146.06,146.69,14660.0,130.9344,131.5076,130.818,131.3822,14660.0
2020-03-03 12:00:00,146.6,146.63,146.2,146.63,15523.0,131.3016,131.3285,130.9434,131.3285,15523.0
2020-03-03 12:05:00,146.63,146.94,146.45,146.87,14640.0,131.3285,131.6062,131.1673,131.5435,14640.0
2020-03-03 12:10:00,146.93,146.94,146.0,146.11,11082.0,131.5972,131.6062,130.7643,130.8628,11082.0
2020-03-03 12:15:00,146.1,146.1,145.69,145.8,15404.0,130.8538,130.8538,130.4866,130.5851,15404.0
2020-03-03 12:20:00,145.77,146.44,145.67,146.33,46139.0,130.5583,131.1583,130.4687,131.0598,46139.0
2020-03-03 12:25:00,146.34,146.41,145.55,145.75,27562.0,131.0688,131.1315,130.3612,130.5403,27562.0
2020-03-03 12:30:00,145.82,145.95,145.51,145.68,17017.0,130.603,130.7195,130.3254,130.4776,17017.0
2020-03-03 12:35:00,145.68,145.99,145.53,145.99,12666.0,130.4776,130.7553,130.3433,130.7553,12666.0
2020-03-03 12:40:00,145.96,146.33,145.78,145.87,16620.0,130.7284,131.0598,130.5672,130.6478,16620.0
2020-03-03 12:45:00,145.89,146.43,145.89,146.2,18952.0,130.6657,131.1494,130.6657,130.9434,18952.0
2020-03-03 12:50:00,146.25,146.25,145.76,145.79,15904.0,130.9882,130.9882,130.5493,130.5762,15904.0
2020-03-03 12:55:00,145.78,146.01,145.57,145.64,22457.0,130.5672,130.7732,130.3791,130.4418,22457.0
2020-03-03 13:00:00,145.45,145.45,144.74,144.94,21146.0,130.2716,130.2716,129.6357,129.8149,21146.0
2020-03-03 13:05:00,144.99,145.07,144.76,144.83,18012.0,129.8597,129.9313,129.6537,129.7163,18012.0
2020-03-03 13:10:00,144.81,145.09,144.5,144.65,14745.0,129.6984,129.9492,129.4208,129.5551,14745.0
2020-03-03 13:15:00,144.66,144.78,144.02,144.25,29847.0,129.5641,129.6716,128.9909,129.1969,29847.0
2020-03-03 13:20:00,144.27,144.57,144.07,144.42,40740.0,129.2148,129.4835,129.0357,129.3491,40740.0
2020-03-03 13:25:00,144.38,144.54,143.64,144.27,28631.0,129.3133,129.4566,128.6505,129.2148,28631.0
2020-03-03 13:30:00,144.26,144.67,143.87,144.47,18606.0,129.2058,129.573,128.8565,129.3939,18606.0
2020-03-03 13:35:00,144.49,144.67,144.13,144.53,14590.0,129.4118,129.573,129.0894,129.4477,14590.0
2020-03-03 13:40:00,144.55,144.62,143.36,143.38,46978.0,129.4656,129.5283,128.3997,128.4177,46978.0
2020-03-03 13:45:00,143.25,143.61,143.11,143.49,54143.0,128.3012,128.6237,128.1758,128.5162,54143.0
2020-03-03 13:50:00,143.5,143.82,143.43,143.59,38406.0,128.5251,128.8117,128.4624,128.6057,38406.0
2020-03-03 13:55:00,143.59,143.59,143.04,143.04,13780.0,128.6057,128.6057,128.1131,128.1131,13780.0
2020-03-03 14:00:00,143.17,143.46,142.54,142.74,19993.0,128.2296,128.4893,127.6653,127.8444,19993.0
2020-03-03 14:05:00,142.8,142.8,141.6,141.66,21680.0,127.8982,127.8982,126.8234,126.8772,21680.0
2020-03-03 14:10:00,141.7,142.73,141.7,142.63,28349.0,126.913,127.8355,126.913,127.7459,28349.0
2020-03-03 14:15:00,142.66,142.75,141.62,141.75,24716.0,127.7728,127.8534,126.8413,126.9578,24716.0
2020-03-03 14:20:00,141.68,142.55,141.65,141.8,37953.0,126.8951,127.6743,126.8682,127.0025,37953.0
2020-03-03 14:25:00,141.76,143.06,141.74,142.91,34173.0,126.9667,128.1311,126.9488,127.9967,34173.0
2020-03-03 14:30:00,142.96,143.6,142.67,143.19,20775.0,128.0415,128.6147,127.7818,128.2475,20775.0
2020-03-03 14:35:00,143.19,143.42,142.39,142.39,14028.0,128.2475,128.4535,127.531,127.531,14028.0
2020-03-03 14:40:00,142.33,142.55,141.97,142.15,21124.0,127.4772,127.6743,127.1548,127.316,21124.0
2020-03-03 14:45:00,142.05,142.84,142.02,142.73,71221.0,127.2265,127.934,127.1996,127.8355,71221.0
2020-03-03 14:50:00,142.78,142.92,142.25,142.78,59523.0,127.8803,128.0057,127.4056,127.8803,59523.0
2020-03-03 14:55:00,142.75,143.02,142.56,142.66,40708.0,127.8534,128.0952,127.6832,127.7728,40708.0
2020-03-03 15:00:00,142.92,143.96,142.6,143.96,20920.0,128.0057,128.9371,127.7191,128.9371,20920.0
2020-03-03 15:05:00,143.97,143.97,143.02,143.34,36098.0,128.9461,128.9461,128.0952,128.3818,36098.0
2020-03-03 15:10:00,143.4,144.51,143.25,144.3,44266.0,128.4356,129.4297,128.3012,129.2417,44266.0
2020-03-03 15:15:00,144.33,144.51,143.89,144.35,48078.0,129.2685,129.4297,128.8744,129.2864,48078.0
2020-03-03 15:20:00,144.34,144.4,143.23,143.24,25378.0,129.2775,129.3312,128.2833,128.2923,25378.0
2020-03-03 15:25:00,143.22,144.58,143.21,144.44,32493.0,128.2744,129.4924,128.2654,129.367,32493.0
2020-03-03 15:30:00,144.41,144.44,143.13,143.47,38231.0,129.3402,129.367,128.1937,128.4983,38231.0
2020-03-03 15:35:00,143.59,143.61,142.21,142.47,32258.0,128.6057,128.6237,127.3698,127.6026,32258.0
2020-03-03 15:40:00,142.47,143.86,142.25,143.66,47025.0,127.6026,128.8476,127.4056,128.6684,47025.0
2020-03-03 15:45:00,143.68,144.13,143.15,143.15,53299.0,128.6864,129.0894,128.2117,128.2117,53299.0
2020-03-03 15:50:00,143.1,143.48,142.26,143.39,122441.0,128.1669,128.5072,127.4145,128.4266,122441.0
2020-03-03 15:55:00,143.31,143.91,142.7,143.08,189980.0,128.355,128.8924,127.8086,128.149,189980.0
2020-03-04 09:30:00,145.31,147.68,145.2,147.22,67020.0,130.1463,132.2689,130.0477,131.8569,67020.0
2020-03-04 09:35:00,147.31,147.32,144.06,145.27,38263.0,131.9375,131.9465,129.0267,130.1104,38263.0
2020-03-04 09:40:00,145.28,145.72,144.67,145.21,22493.0,130.1194,130.5135,129.573,130.0567,22493.0
2020-03-04 09:45:00,145.28,145.37,144.45,144.55,29956.0,130.1194,130.2,129.376,129.4656,29956.0
2020-03-04 09:50:00,144.72,144.96,144.46,144.46,17218.0,129.6178,129.8328,129.385,129.385,17218.0
2020-03-04 09:55:00,144.53,144.87,144.06,144.42,16374.0,129.4477,129.7522,129.0267,129.3491,16374.0
2020-03-04 10:00:00,144.57,144.98,144.36,144.86,11351.0,129.4835,129.8507,129.2954,129.7432,11351.0
2020-03-04 10:05:00,144.92,145.3,144.41,144.83,18297.0,129.797,130.1373,129.3402,129.7163,18297.0
2020-03-04 10:10:00,144.84,145.48,144.81,145.26,24489.0,129.7253,130.2985,129.6984,130.1015,24489.0
2020-03-04 10:15:00,145.19,145.74,144.99,145.74,8673.0,130.0388,130.5314,129.8597,130.5314,8673.0
2020-03-04 10:20:00,145.65,146.04,145.29,145.75,15983.0,130.4508,130.8001,130.1283,130.5403,15983.0
2020-03-04 10:25:00,145.85,146.08,145.71,145.72,16928.0,130.6299,130.8359,130.5045,130.5135,16928.0
2020-03-04 10:30:00,145.89,145.91,145.52,145.74,11851.0,130.6657,130.6836,130.3343,130.5314,11851.0
2020-03-04 10:35:00,145.77,146.14,145.44,145.59,13611.0,130.5583,130.8896,130.2627,130.397,13611.0
2020-03-04 10:40:00,145.66,146.17,145.29,146.17,5406.0,130.4597,130.9165,130.1283,130.9165,5406.0
2020-03-04 10:45:00,146.06,146.2,145.52,145.64,20975.0,130.818,130.9434,130.3343,130.4418,20975.0
2020-03-04 10:50:00,145.6,145.7,145.16,145.23,31400.0,130.406,130.4956,130.0119,130.0746,31400.0
2020-03-04 10:55:00,145.11,145.2,144.89,144.99,17581.0,129.9671,130.0477,129.7701,129.8597,17581.0
2020-03-04 11:00:00,145.05,145.22,144.74,144.83,16142.0,129.9134,130.0656,129.6357,129.7163,16142.0
2020-03-04 11:05:00,144.78,145.2,144.72,145.01,38627.0,129.6716,130.0477,129.6178,129.8776,38627.0
2020-03-04 11:10:00,144.97,145.66,144.97,145.57,8127.0,129.8417,130.4597,129.8417,130.3791,8127.0
2020-03-04 11:15:00,145.63,145.67,145.1,145.33,9647.0,130.4329,130.4687,129.9582,130.1642,9647.0
2020-03-04 11:20:00,145.38,145.38,144.95,145.37,8954.0,130.209,130.209,129.8238,130.2,8954.0
2020-03-04 11:25:00,145.42,145.68,145.24,145.64,6330.0,130.2448,130.4776,130.0836,130.4418,6330.0
2020-03-04 11:30:00,145.75,145.83,145.27,145.53,16514.0,130.5403,130.612,130.1104,130.3433,16514.0
2020-03-04 11:35:00,145.58,145.58,144.96,145.04,6907.0,130.3881,130.3881,129.8328,129.9044,6907.0
2020-03-04 11:40:00,144.87,145.2,144.65,145.04,7433.0,129.7522,130.0477,129.5551,129.9044,7433.0
2020-03-04 11:45:00,145.17,145.22,144.74,144.78,6119.0,130.0209,130.0656,129.6357,129.6716,6119.0
2020-03-04 11:50:00,144.78,145.13,144.74,144.74,5633.0,129.6716,129.985,129.6357,129.6357,5633.0
2020-03-04 11:55:00,144.79,145.48,144.79,145.18,9339.0,129.6805,130.2985,129.6805,130.0298,9339.0
2020-03-04 12:00:00,145.05,145.44,145.05,145.32,8156.0,129.9134,130.2627,129.9134,130.1552,8156.0
2020-03-04 12:05:00,145.42,145.51,145.12,145.33,7097.0,130.2448,130.3254,129.9761,130.1642,7097.0
2020-03-04 12:10:00,145.36,145.39,145.01,145.38,8251.0,130.191,130.2179,129.8776,130.209,8251.0
2020-03-04 12:15:00,145.44,145.74,145.36,145.44,14486.0,130.2627,130.5314,130.191,130.2627,14486.0
2020-03-04 12:20:00,145.48,145.68,145.34,145.63,11033.0,130.2985,130.4776,130.1731,130.4329,11033.0
2020-03-04 12:25:00,145.61,145.99,145.43,145.91,12638.0,130.415,130.7553,130.2537,130.6836,12638.0
2020-03-04 12:30:00,145.95,146.11,145.85,146.11,25009.0,130.7195,130.8628,130.6299,130.8628,25009.0
2020-03-04 12:35:00,146.12,146.24,145.83,145.89,6571.0,130.8717,130.9792,130.612,130.6657,6571.0
2020-03-04 12:40:00,145.92,146.0,145.75,145.89,8866.0,130.6926,130.7643,130.5403,130.6657,8866.0
2020-03-04 12:45:00,145.93,146.31,145.88,146.31,7028.0,130.7016,131.0419,130.6568,131.0419,7028.0
2020-03-04 12:50:00,146.29,146.43,146.22,146.38,9741.0,131.024,131.1494,130.9613,131.1046,9741.0
2020-03-04 12:55:00,146.34,146.84,146.29,146.73,12585.0,131.0688,131.5166,131.024,131.4181,12585.0
2020-03-04 13:00:00,146.79,146.9,146.76,146.87,7794.0,131.4718,131.5703,131.4449,131.5435,7794.0
2020-03-04 13:05:00,146.95,147.32,146.95,147.19,15696.0,131.6151,131.9465,131.6151,131.8301,15696.0
2020-03-04 13:10:00,147.15,147.3,146.94,147.3,14135.0,131.7942,131.9286,131.6062,131.9286,14135.0
2020-03-04 13:15:00,147.34,147.76,147.32,147.76,13317.0,131.9644,132.3406,131.9465,132.3406,13317.0
2020-03-04 13:20:00,147.78,147.96,147.72,147.88,15211.0,132.3585,132.5197,132.3048,132.4481,15211.0
2020-03-04 13:25:00,147.89,147.96,147.52,147.71,10522.0,132.457,132.5197,132.1256,132.2958,10522.0
2020-03-04 13:30:00,147.74,147.87,147.66,147.84,18957.0,132.3227,132.4391,132.251,132.4122,18957.0
2020-03-04 13:35:00,147.88,147.98,147.57,147.7,14565.0,132.4481,132.5376,132.1704,132.2868,14565.0
2020-03-04 13:40:00,147.66,147.84,147.56,147.7,17642.0,132.251,132.4122,132.1615,132.2868,17642.0
2020-03-04 13:45:00,147.68,147.79,147.46,147.77,16075.0,132.2689,132.3675,132.0719,132.3495,16075.0
2020-03-04 13:50:00,147.8,148.05,147.78,147.94,12756.0,132.3764,132.6003,132.3585,132.5018,12756.0
2020-03-04 13:55:00,147.93,147.93,147.66,147.86,15386.0,132.4928,132.4928,132.251,132.4302,15386.0
2020-03-04 14:00:00,147.82,148.11,147.38,147.62,17359.0,132.3943,132.6541,132.0002,132.2152,17359.0
2020-03-04 14:05:00,147.62,147.73,147.44,147.69,24104.0,132.2152,132.3137,132.054,132.2779,24104.0
2020-03-04 14:10:00,147.66,147.85,147.61,147.65,15530.0,132.251,132.4212,132.2062,132.2421,15530.0
2020-03-04 14:15:00,147.69,147.88,147.51,147.7,24465.0,132.2779,132.4481,132.1167,132.2868,24465.0
2020-03-04 14:20:00,147.67,147.87,147.54,147.74,9559.0,132.26,132.4391,132.1435,132.3227,9559.0
2020-03-04 14:25:00,147.79,148.06,147.75,147.9,15573.0,132.3675,132.6093,132.3316,132.466,15573.0
2020-03-04 14:30:00,147.92,148.08,147.89,147.95,16867.0,132.4839,132.6272,132.457,132.5108,16867.0
2020-03-04 14:35:00,147.93,148.06,147.58,147.67,14000.0,132.4928,132.6093,132.1794,132.26,14000.0
2020-03-04 14:40:00,147.75,147.9,147.66,147.82,12971.0,132.3316,132.466,132.251,132.3943,12971.0
2020-03-04 14:45:00,147.81,147.81,147.49,147.62,13471.0,132.3854,132.3854,132.0988,132.2152,13471.0
2020-03-04 14:50:00,147.65,147.81,147.4,147.55,16708.0,132.2421,132.3854,132.0182,132.1525,16708.0
2020-03-04 14:55:00,147.52,147.98,147.48,147.8,17854.0,132.1256,132.5376,132.0898,132.3764,17854.0
2020-03-04 15:00:00,147.78,148.07,147.72,148.07,16162.0,132.3585,132.6182,132.3048,132.6182,16162.0
2020-03-04 15:05:00,148.02,148.19,147.74,147.92,27554.0,132.5735,132.7257,132.3227,132.4839,27554.0
2020-03-04 15:10:00,147.97,148.27,147.87,148.1,24669.0,132.5287,132.7974,132.4391,132.6451,24669.0
2020-03-04 15:15:00,148.05,148.16,147.95,148.05,15502.0,132.6003,132.6988,132.5108,132.6003,15502.0
2020-03-04 15:20:00,148.06,148.52,148.04,148.43,26722.0,132.6093,133.0213,132.5914,132.9407,26722.0
2020-03-04 15:25:00,148.41,148.84,148.41,148.84,38440.0,132.9228,133.3079,132.9228,133.3079,38440.0
2020-03-04 15:30:00,148.88,149.31,148.84,149.24,41448.0,133.3437,133.7288,133.3079,133.6661,41448.0
2020-03-04 15:35:00,149.22,149.34,149.04,149.27,41473.0,133.6482,133.7557,133.487,133.693,41473.0
2020-03-04 15:40:00,149.29,149.32,148.91,149.11,52154.0,133.7109,133.7378,133.3706,133.5497,52154.0
2020-03-04 15:45:00,149.11,149.32,148.85,148.92,94448.0,133.5497,133.7378,133.3168,133.3795,94448.0
2020-03-04 15:50:00,148.95,149.92,148.95,149.84,96359.0,133.4064,134.2752,133.4064,134.2035,96359.0
2020-03-04 15:55:00,149.86,150.0,149.57,149.91,188823.0,134.2214,134.3468,133.9617,134.2662,188823.0
2020-03-05 09:30:00,145.79,147.15,145.1,145.82,78422.0,130.5762,131.7942,129.9582,130.603,78422.0
2020-03-05 09:35:00,145.94,146.49,145.61,146.28,70884.0,130.7105,131.2031,130.415,131.015,70884.0
2020-03-05 09:40:00,146.34,146.69,146.19,146.56,24628.0,131.0688,131.3822,130.9344,131.2658,24628.0
2020-03-05 09:45:00,146.46,146.95,146.12,146.38,27795.0,131.1762,131.6151,130.8717,131.1046,27795.0
2020-03-05 09:50:00,146.44,146.54,145.69,145.96,17194.0,131.1583,131.2479,130.4866,130.7284,17194.0
2020-03-05 09:55:00,146.07,146.1,145.54,146.0,16115.0,130.8269,130.8538,130.3523,130.7643,16115.0
2020-03-05 10:00:00,146.0,146.09,145.5,145.63,38188.0,130.7643,130.8449,130.3164,130.4329,38188.0
2020-03-05 10:05:00,145.56,145.77,145.41,145.49,13626.0,130.3702,130.5583,130.2358,130.3075,13626.0
2020-03-05 10:10:00,145.45,145.98,145.39,145.94,30700.0,130.2716,130.7463,130.2179,130.7105,30700.0
2020-03-05 10:15:00,145.92,146.14,145.69,146.14,43005.0,130.6926,130.8896,130.4866,130.8896,43005.0
2020-03-05 10:20:00,146.12,146.85,146.0,146.43,74016.0,130.8717,131.5256,130.7643,131.1494,74016.0
2020-03-05 10:25:00,146.45,146.45,145.85,145.98,30737.0,131.1673,131.1673,130.6299,130.7463,30737.0
2020-03-05 10:30:00,145.95,146.51,145.94,146.5,11158.0,130.7195,131.221,130.7105,131.2121,11158.0
2020-03-05 10:35:00,146.43,146.46,145.98,146.06,7894.0,131.1494,131.1762,130.7463,130.818,7894.0
2020-03-05 10:40:00,146.04,146.51,146.04,146.32,11368.0,130.8001,131.221,130.8001,131.0509,11368.0
2020-03-05 10:45:00,146.2,146.63,146.01,146.45,18266.0,130.9434,131.3285,130.7732,131.1673,18266.0
2020-03-05 10:50:00,146.4,146.95,146.39,146.83,31674.0,131.1225,131.6151,131.1136,131.5076,31674.0
2020-03-05 10:55:00,146.88,146.88,146.38,146.52,10744.0,131.5524,131.5524,131.1046,131.23,10744.0
2020-03-05 11:00:00,146.42,146.74,146.4,146.64,26693.0,131.1404,131.427,131.1225,131.3375,26693.0
2020-03-05 11:05:00,146.7,147.0,146.5,146.86,29501.0,131.3912,131.6599,131.2121,131.5345,29501.0
2020-03-05 11:10:00,146.85,147.15,146.67,147.04,30321.0,131.5256,131.7942,131.3643,131.6957,30321.0
2020-03-05 11:15:00,147.02,147.04,146.83,146.96,17613.0,131.6778,131.6957,131.5076,131.6241,17613.0
2020-03-05 11:20:00,146.99,147.01,146.39,146.51,35452.0,131.6509,131.6689,131.1136,131.221,35452.0
2020-03-05 11:25:00,146.46,147.04,146.39,146.91,26410.0,131.1762,131.6957,131.1136,131.5793,26410.0
2020-03-05 11:30:00,146.91,146.98,146.53,146.62,20501.0,131.5793,131.642,131.2389,131.3196,20501.0
2020-03-05 11:35:00,146.61,146.63,146.2,146.2,10374.0,131.3106,131.3285,130.9434,130.9434,10374.0
2020-03-05 11:40:00,146.2,146.41,146.09,146.16,48511.0,130.9434,131.1315,130.8449,130.9076,48511.0
2020-03-05 11:45:00,146.11,146.19,145.9,145.97,22020.0,130.8628,130.9344,130.6747,130.7374,22020.0
2020-03-05 11:50:00,145.98,146.15,145.62,145.79,12675.0,130.7463,130.8986,130.4239,130.5762,12675.0
2020-03-05 11:55:00,145.78,145.78,145.22,145.35,12894.0,130.5672,130.5672,130.0656,130.1821,12894.0
2020-03-05 12:00:00,145.39,145.52,145.12,145.14,13189.0,130.2179,130.3343,129.9761,129.994,13189.0
2020-03-05 12:05:00,145.18,145.21,144.81,144.92,17878.0,130.0298,130.0567,129.6984,129.797,17878.0
2020-03-05 12:10:00,144.84,145.29,144.78,145.08,53349.0,129.7253,130.1283,129.6716,129.9403,53349.0
2020-03-05 12:15:00,145.07,145.29,144.7,144.84,10983.0,129.9313,130.1283,129.5999,129.7253,10983.0
2020-03-05 12:20:00,144.82,144.92,144.42,144.42,10830.0,129.7074,129.797,129.3491,129.3491,10830.0
2020-03-05 12:25:00,144.52,144.8,144.33,144.68,15440.0,129.4387,129.6895,129.2685,129.582,15440.0
2020-03-05 12:30:00,144.66,145.04,144.65,144.95,20740.0,129.5641,129.9044,129.5551,129.8238,20740.0
2020-03-05 12:35:00,144.99,145.03,144.39,144.4,9170.0,129.8597,129.8955,129.3223,129.3312,9170.0
2020-03-05 12:40:00,144.42,144.42,143.47,143.49,14158.0,129.3491,129.3491,128.4983,128.5162,14158.0
2020-03-05 12:45:00,143.47,143.52,143.01,143.14,78211.0,128.4983,128.5431,128.0863,128.2027,78211.0
2020-03-05 12:50:00,143.2,143.41,142.92,143.29,50613.0,128.2564,128.4445,128.0057,128.3371,50613.0
2020-03-05 12:55:00,143.34,143.47,143.1,143.19,21904.0,128.3818,128.4983,128.1669,128.2475,21904.0
2020-03-05 13:00:00,143.15,143.44,143.06,143.15,28380.0,128.2117,128.4714,128.1311,128.2117,28380.0
2020-03-05 13:05:00,143.1,143.41,142.7,142.77,11701.0,128.1669,128.4445,127.8086,127.8713,11701.0
2020-03-05 13:10:00,142.86,143.15,142.64,142.74,18720.0,127.9519,128.2117,127.7549,127.8444,18720.0
2020-03-05 13:15:00,142.74,142.95,142.49,142.73,12780.0,127.8444,128.0325,127.6205,127.8355,12780.0
2020-03-05 13:20:00,142.72,143.06,142.61,142.95,12760.0,127.8265,128.1311,127.728,128.0325,12760.0
2020-03-05 13:25:00,142.98,143.18,142.82,143.17,22860.0,128.0594,128.2385,127.9161,128.2296,22860.0
2020-03-05 13:30:00,143.16,143.36,142.98,143.34,19051.0,128.2206,128.3997,128.0594,128.3818,19051.0
2020-03-05 13:35:00,143.34,143.77,143.21,143.21,18725.0,128.3818,128.767,128.2654,128.2654,18725.0
2020-03-05 13:40:00,143.16,143.24,142.68,142.8,15816.0,128.2206,128.2923,127.7907,127.8982,15816.0
2020-03-05 13:45:00,142.7,143.44,142.7,143.41,68090.0,127.8086,128.4714,127.8086,128.4445,68090.0
2020-03-05 13:50:00,143.42,143.61,142.92,142.92,14271.0,128.4535,128.6237,128.0057,128.0057,14271.0
2020-03-05 13:55:00,142.95,143.36,142.92,143.25,17111.0,128.0325,128.3997,128.0057,128.3012,17111.0
2020-03-05 14:00:00,143.16,143.16,142.16,142.34,17927.0,128.2206,128.2206,127.325,127.4862,17927.0
2020-03-05 14:05:00,142.37,142.74,142.33,142.54,18485.0,127.5131,127.8444,127.4772,127.6653,18485.0
2020-03-05 14:10:00,142.54,143.11,142.49,142.92,20291.0,127.6653,128.1758,127.6205,128.0057,20291.0
2020-03-05 14:15:00,142.77,142.77,142.13,142.22,26130.0,127.8713,127.8713,127.2981,127.3787,26130.0
2020-03-05 14:20:00,142.22,142.29,141.66,141.73,51890.0,127.3787,127.4414,126.8772,126.9398,51890.0
2020-03-05 14:25:00,141.84,142.08,141.76,141.78,27400.0,127.0384,127.2533,126.9667,126.9846,27400.0
2020-03-05 14:30:00,141.8,142.26,141.8,142.09,51158.0,127.0025,127.4145,127.0025,127.2623,51158.0
2020-03-05 14:35:00,142.05,142.67,141.92,142.62,56308.0,127.2265,127.7818,127.11,127.737,56308.0
2020-03-05 14:40:00,142.59,143.02,142.55,142.62,29432.0,127.7101,128.0952,127.6743,127.737,29432.0
2020-03-05 14:45:00,142.62,142.7,142.37,142.7,20591.0,127.737,127.8086,127.5131,127.8086,20591.0
2020-03-05 14:50:00,142.73,142.85,142.32,142.37,35913.0,127.8355,127.943,127.4683,127.5131,35913.0
2020-03-05 14:55:00,142.37,142.8,142.23,142.5,30085.0,127.5131,127.8982,127.3877,127.6295,30085.0
2020-03-05 15:00:00,142.54,142.56,142.06,142.18,25726.0,127.6653,127.6832,127.2354,127.3429,25726.0
2020-03-05 15:05:00,142.13,142.42,142.07,142.35,20516.0,127.2981,127.5578,127.2444,127.4951,20516.0
2020-03-05 15:10:00,142.32,142.44,141.51,141.74,27987.0,127.4683,127.5758,126.7428,126.9488,27987.0
2020-03-05 15:15:00,141.71,141.84,141.42,141.82,49032.0,126.9219,127.0384,126.6622,127.0205,49032.0
2020-03-05 15:20:00,141.82,141.97,141.57,141.71,60044.0,127.0205,127.1548,126.7965,126.9219,60044.0
2020-03-05 15:25:00,141.7,141.82,141.05,141.65,61883.0,126.913,127.0205,126.3308,126.8682,61883.0
2020-03-05 15:30:00,141.65,142.59,141.53,142.15,52096.0,126.8682,127.7101,126.7607,127.316,52096.0
2020-03-05 15:35:00,142.16,142.52,141.9,141.91,60750.0,127.325,127.6474,127.0921,127.1011,60750.0
2020-03-05 15:40:00,141.94,142.29,141.5,142.15,48158.0,127.1279,127.4414,126.7338,127.316,48158.0
2020-03-05 15:45:00,142.21,142.38,141.77,141.97,52452.0,127.3698,127.522,126.9757,127.1548,52452.0
2020-03-05 15:50:00,141.92,142.72,141.79,142.16,143585.0,127.11,127.8265,126.9936,127.325,143585.0
2020-03-05 15:55:00,142.16,143.37,142.16,142.77,298324.0,127.325,128.4087,127.325,127.8713,298324.0
2020-03-06 09:30:00,139.94,140.41,138.98,139.77,88328.0,125.3366,125.7576,124.4768,125.1844,88328.0
2020-03-06 09:35:00,139.75,140.27,139.23,139.49,73984.0,125.1665,125.6322,124.7007,124.9336,73984.0
2020-03-06 09:40:00,139.47,139.53,137.69,137.73,53967.0,124.9157,124.9694,123.3214,123.3573,53967.0
2020-03-06 09:45:00,137.56,138.87,137.39,137.96,124604.0,123.205,124.3783,123.0527,123.5633,124604.0
2020-03-06 09:50:00,137.91,138.2,137.44,138.2,65445.0,123.5185,123.7782,123.0975,123.7782,65445.0
2020-03-06 09:55:00,138.1,138.57,137.68,138.56,40012.0,123.6887,124.1096,123.3125,124.1006,40012.0
2020-03-06 10:00:00,138.41,138.99,138.21,138.55,44076.0,123.9663,124.4858,123.7872,124.0917,44076.0
2020-03-06 10:05:00,138.54,138.69,137.64,137.64,74391.0,124.0827,124.2171,123.2767,123.2767,74391.0
2020-03-06 10:10:00,137.66,138.14,137.34,137.98,70949.0,123.2946,123.7245,123.008,123.5812,70949.0
2020-03-06 10:15:00,138.11,138.77,138.11,138.34,27708.0,123.6976,124.2887,123.6976,123.9036,27708.0
2020-03-06 10:20:00,138.32,138.88,138.1,138.87,40959.0,123.8857,124.3873,123.6887,124.3783,40959.0
2020-03-06 10:25:00,138.81,140.42,138.77,140.31,46114.0,124.3246,125.7665,124.2887,125.668,46114.0
2020-03-06 10:30:00,140.34,140.7,139.64,139.66,36332.0,125.6949,126.0173,125.0679,125.0859,36332.0
2020-03-06 10:35:00,139.62,140.04,139.4,139.96,42045.0,125.05,125.4262,124.853,125.3546,42045.0
2020-03-06 10:40:00,139.97,140.55,139.69,139.82,52502.0,125.3635,125.883,125.1127,125.2292,52502.0
2020-03-06 10:45:00,139.79,140.21,139.55,140.21,34545.0,125.2023,125.5785,124.9873,125.5785,34545.0
2020-03-06 10:50:00,140.28,140.29,139.69,140.1,25890.0,125.6412,125.6501,125.1127,125.4799,25890.0
2020-03-06 10:55:00,140.12,140.13,139.45,139.94,29661.0,125.4979,125.5068,124.8978,125.3366,29661.0
2020-03-06 11:00:00,140.0,140.25,139.62,139.72,30505.0,125.3904,125.6143,125.05,125.1396,30505.0
2020-03-06 11:05:00,139.73,139.93,139.49,139.59,52642.0,125.1486,125.3277,124.9336,125.0232,52642.0
2020-03-06 11:10:00,139.59,139.95,139.51,139.6,29458.0,125.0232,125.3456,124.9515,125.0321,29458.0
2020-03-06 11:15:00,139.6,140.04,139.37,139.55,32584.0,125.0321,125.4262,124.8261,124.9873,32584.0
2020-03-06 11:20:00,139.6,139.93,139.49,139.71,25081.0,125.0321,125.3277,124.9336,125.1306,25081.0
2020-03-06 11:25:00,139.64,140.13,139.38,139.46,52856.0,125.0679,125.5068,124.8351,124.9067,52856.0
2020-03-06 11:30:00,139.56,140.54,139.56,140.41,23485.0,124.9963,125.874,124.9963,125.7576,23485.0
2020-03-06 11:35:00,140.37,140.61,139.95,140.14,32415.0,125.7218,125.9367,125.3456,125.5158,32415.0
2020-03-06 11:40:00,140.13,140.13,139.26,139.45,18710.0,125.5068,125.5068,124.7276,124.8978,18710.0
2020-03-06 11:45:00,139.45,139.57,139.12,139.12,33921.0,124.8978,125.0053,124.6022,124.6022,33921.0
2020-03-06 11:50:00,139.14,139.5,139.12,139.31,21623.0,124.6201,124.9426,124.6022,124.7724,21623.0
2020-03-06 11:55:00,139.27,139.39,139.03,139.32,22092.0,124.7366,124.844,124.5216,124.7813,22092.0
2020-03-06 12:00:00,139.38,139.41,138.88,138.94,36492.0,124.8351,124.8619,124.3873,124.441,36492.0
2020-03-06 12:05:00,138.93,138.97,138.54,138.58,34963.0,124.432,124.4679,124.0827,124.1186,34963.0
2020-03-06 12:10:00,138.58,138.72,138.17,138.38,19060.0,124.1186,124.244,123.7513,123.9394,19060.0
2020-03-06 12:15:00,138.34,138.48,137.89,138.02,26079.0,123.9036,124.029,123.5006,123.617,26079.0
2020-03-06 12:20:00,137.96,138.46,137.9,138.02,18337.0,123.5633,124.0111,123.5095,123.617,18337.0
2020-03-06 12:25:00,138.0,138.06,137.71,137.8,18518.0,123.5991,123.6528,123.3394,123.42,18518.0
2020-03-06 12:30:00,137.87,138.81,137.76,138.8,24625.0,123.4827,124.3246,123.3841,124.3156,24625.0
2020-03-06 12:35:00,138.81,139.06,138.5,138.69,35405.0,124.3246,124.5485,124.0469,124.2171,35405.0
2020-03-06 12:40:00,138.72,138.9,138.51,138.87,18592.0,124.244,124.4052,124.0559,124.3783,18592.0
2020-03-06 12:45:00,138.9,139.15,138.46,138.5,45207.0,124.4052,124.6291,124.0111,124.0469,45207.0
2020-03-06 12:50:00,138.44,138.58,138.1,138.21,28336.0,123.9932,124.1186,123.6887,123.7872,28336.0
2020-03-06 12:55:00,138.24,138.34,137.93,137.93,22510.0,123.814,123.9036,123.5364,123.5364,22510.0
2020-03-06 13:00:00,137.91,138.37,137.91,138.23,25871.0,123.5185,123.9305,123.5185,123.8051,25871.0
2020-03-06 13:05:00,138.24,138.55,138.03,138.22,31492.0,123.814,124.0917,123.626,123.7961,31492.0
2020-03-06 13:10:00,138.18,138.26,137.93,138.2,32729.0,123.7603,123.832,123.5364,123.7782,32729.0
2020-03-06 13:15:00,138.19,138.61,138.19,138.6,48551.0,123.7693,124.1454,123.7693,124.1365,48551.0
2020-03-06 13:20:00,138.59,139.32,138.59,139.11,33817.0,124.1275,124.7813,124.1275,124.5933,33817.0
2020-03-06 13:25:00,139.09,139.09,138.41,138.46,25976.0,124.5753,124.5753,123.9663,124.0111,25976.0
2020-03-06 13:30:00,138.37,138.75,138.27,138.42,20580.0,123.9305,124.2708,123.8409,123.9753,20580.0
2020-03-06 13:35:00,138.35,138.63,138.15,138.61,12940.0,123.9126,124.1633,123.7334,124.1454,12940.0
2020-03-06 13:40:00,138.61,138.76,138.17,138.34,25780.0,124.1454,124.2798,123.7513,123.9036,25780.0
2020-03-06 13:45:00,138.36,138.36,137.11,137.28,61058.0,123.9215,123.9215,122.802,122.9542,61058.0
2020-03-06 13:50:00,137.26,137.33,136.6,136.6,51435.0,122.9363,122.999,122.3452,122.3452,51435.0
2020-03-06 13:55:00,136.64,137.17,136.64,136.79,33105.0,122.381,122.8557,122.381,122.5154,33105.0
2020-03-06 14:00:00,136.83,137.11,136.61,136.92,37134.0,122.5512,122.802,122.3541,122.6318,37134.0
2020-03-06 14:05:00,137.01,137.22,136.76,136.85,21724.0,122.7124,122.9005,122.4885,122.5691,21724.0
2020-03-06 14:10:00,136.83,137.26,136.72,137.09,14512.0,122.5512,122.9363,122.4527,122.7841,14512.0
2020-03-06 14:15:00,137.1,137.37,137.01,137.14,18172.0,122.793,123.0348,122.7124,122.8288,18172.0
2020-03-06 14:20:00,137.12,137.52,136.98,137.43,16499.0,122.8109,123.1692,122.6855,123.0886,16499.0
2020-03-06 14:25:00,137.49,137.93,137.49,137.68,17932.0,123.1423,123.5364,123.1423,123.3125,17932.0
2020-03-06 14:30:00,137.67,137.75,137.09,137.16,13975.0,123.3035,123.3752,122.7841,122.8467,13975.0
2020-03-06 14:35:00,137.15,137.15,136.55,136.57,19336.0,122.8378,122.8378,122.3004,122.3183,19336.0
2020-03-06 14:40:00,136.59,136.71,136.41,136.41,28073.0,122.3362,122.4437,122.175,122.175,28073.0
2020-03-06 14:45:00,136.45,136.77,135.89,135.95,38190.0,122.2108,122.4974,121.7093,121.763,38190.0
2020-03-06 14:50:00,136.0,136.21,135.72,135.86,38225.0,121.8078,121.9959,121.557,121.6824,38225.0
2020-03-06 14:55:00,135.9,136.35,135.8,135.95,34882.0,121.7182,122.1213,121.6287,121.763,34882.0
2020-03-06 15:00:00,135.93,136.17,135.62,135.74,31495.0,121.7451,121.9601,121.4675,121.5749,31495.0
2020-03-06 15:05:00,135.74,135.95,135.6,135.79,39001.0,121.5749,121.763,121.4495,121.6197,39001.0
2020-03-06 15:10:00,135.78,136.69,135.74,136.1,29704.0,121.6108,122.4258,121.5749,121.8974,29704.0
2020-03-06 15:15:00,136.06,137.21,136.05,137.21,40406.0,121.8615,122.8915,121.8526,122.8915,40406.0
2020-03-06 15:20:00,137.22,137.38,136.91,137.38,48113.0,122.9005,123.0438,122.6228,123.0438,48113.0
2020-03-06 15:25:00,137.38,137.58,136.74,136.91,49482.0,123.0438,123.2229,122.4706,122.6228,49482.0
2020-03-06 15:30:00,136.91,138.33,136.58,138.18,69952.0,122.6228,123.8947,122.3273,123.7603,69952.0
2020-03-06 15:35:00,138.16,138.55,137.32,137.4,50203.0,123.7424,124.0917,122.99,123.0617,50203.0
2020-03-06 15:40:00,137.4,138.32,137.26,138.31,70972.0,123.0617,123.8857,122.9363,123.8767,70972.0
2020-03-06 15:45:00,138.3,138.76,137.95,138.62,87178.0,123.8678,124.2798,123.5543,124.1544,87178.0
2020-03-06 15:50:00,138.56,140.16,138.42,139.74,133011.0,124.1006,125.5337,123.9753,125.1575,133011.0
2020-03-06 15:55:00,139.81,140.69,139.61,139.91,300746.0,125.2202,126.0084,125.0411,125.3098,300746.0
2020-03-09 09:30:00,130.12,130.36,129.27,130.36,1920.0,116.5414,116.7564,115.7801,116.7564,1920.0
2020-03-09 09:35:00,130.36,130.36,130.36,130.36,0.0,116.7564,116.7564,116.7564,116.7564,0.0
2020-03-09 09:40:00,130.36,130.36,130.36,130.36,0.0,116.7564,116.7564,116.7564,116.7564,0.0
2020-03-09 09:45:00,130.36,130.36,130.36,130.36,0.0,116.7564,116.7564,116.7564,116.7564,0.0
2020-03-09 09:50:00,130.0,130.25,127.0,129.31,239270.0,116.4339,116.6578,113.747,115.8159,239270.0
2020-03-09 09:55:00,129.47,132.59,129.02,131.85,260608.0,115.9592,118.7536,115.5562,118.0909,260608.0
2020-03-09 10:00:00,131.85,132.14,131.39,131.39,50068.0,118.0909,118.3506,117.6789,117.6789,50068.0
2020-03-09 10:05:00,131.41,133.13,131.39,132.84,113291.0,117.6968,119.2373,117.6789,118.9776,113291.0
2020-03-09 10:10:00,132.84,133.03,131.36,132.5,88162.0,118.9776,119.1477,117.652,118.673,88162.0
2020-03-09 10:15:00,132.58,133.83,132.49,133.03,92096.0,118.7447,119.8642,118.6641,119.1477,92096.0
2020-03-09 10:20:00,133.02,133.02,132.17,132.4,87775.0,119.1388,119.1388,118.3775,118.5835,87775.0
2020-03-09 10:25:00,132.43,132.81,132.08,132.67,88690.0,118.6103,118.9507,118.2969,118.8253,88690.0
2020-03-09 10:30:00,132.68,133.39,132.45,132.66,86300.0,118.8343,119.4702,118.6283,118.8163,86300.0
2020-03-09 10:35:00,132.77,133.07,132.13,133.07,130839.0,118.9149,119.1836,118.3416,119.1836,130839.0
2020-03-09 10:40:00,133.08,133.27,132.53,132.72,19266.0,119.1925,119.3627,118.6999,118.8701,19266.0
2020-03-09 10:45:00,132.72,132.84,132.37,132.37,58281.0,118.8701,118.9776,118.5566,118.5566,58281.0
2020-03-09 10:50:00,132.43,132.48,131.73,131.77,43523.0,118.6103,118.6551,117.9834,118.0192,43523.0
2020-03-09 10:55:00,131.62,131.77,130.5,130.5,36124.0,117.8849,118.0192,116.8817,116.8817,36124.0
2020-03-09 11:00:00,130.91,131.45,130.76,131.18,34629.0,117.249,117.7326,117.1146,117.4908,34629.0
2020-03-09 11:05:00,131.18,131.4,130.96,131.2,117303.0,117.4908,117.6878,117.2937,117.5087,117303.0
2020-03-09 11:10:00,131.16,131.63,131.14,131.38,89828.0,117.4729,117.8938,117.455,117.6699,89828.0
2020-03-09 11:15:00,131.37,132.59,131.28,132.09,104763.0,117.661,118.7536,117.5803,118.3058,104763.0
2020-03-09 11:20:00,132.03,132.5,132.0,132.5,25078.0,118.2521,118.673,118.2252,118.673,25078.0
2020-03-09 11:25:00,132.44,132.46,131.95,132.23,23558.0,118.6193,118.6372,118.1804,118.4312,23558.0
2020-03-09 11:30:00,132.01,132.35,131.72,132.35,22352.0,118.2342,118.5387,117.9744,118.5387,22352.0
2020-03-09 11:35:00,132.39,133.27,132.29,132.81,37978.0,118.5745,119.3627,118.485,118.9507,37978.0
2020-03-09 11:40:00,132.79,133.2,132.59,133.2,43722.0,118.9328,119.3,118.7536,119.3,43722.0
2020-03-09 11:45:00,133.11,133.32,132.73,133.3,37017.0,119.2194,119.4075,118.879,119.3896,37017.0
2020-03-09 11:50:00,133.28,133.52,132.92,132.99,33163.0,119.3716,119.5866,119.0492,119.1119,33163.0
2020-03-09 11:55:00,133.06,133.19,132.71,132.76,22778.0,119.1746,119.291,118.8611,118.9059,22778.0
2020-03-09 12:00:00,132.75,132.84,132.09,132.14,41277.0,118.8969,118.9776,118.3058,118.3506,41277.0
2020-03-09 12:05:00,132.1,133.14,132.09,132.8,33039.0,118.3148,119.2463,118.3058,118.9417,33039.0
2020-03-09 12:10:00,132.81,133.11,131.97,131.99,84356.0,118.9507,119.2194,118.1983,118.2163,84356.0
2020-03-09 12:15:00,132.03,132.38,131.83,132.17,105664.0,118.2521,118.5656,118.073,118.3775,105664.0
2020-03-09 12:20:00,132.14,132.53,132.0,132.21,19740.0,118.3506,118.6999,118.2252,118.4133,19740.0
2020-03-09 12:25:00,132.18,132.29,131.59,131.64,34012.0,118.3864,118.485,117.858,117.9028,34012.0
2020-03-09 12:30:00,131.64,132.55,131.63,131.88,35666.0,117.9028,118.7178,117.8938,118.1177,35666.0
2020-03-09 12:35:00,131.92,132.39,131.64,132.2,38409.0,118.1536,118.5745,117.9028,118.4043,38409.0
2020-03-09 12:40:00,132.04,132.35,131.17,131.45,27238.0,118.261,118.5387,117.4818,117.7326,27238.0
2020-03-09 12:45:00,131.49,131.65,131.16,131.28,13878.0,117.7684,117.9117,117.4729,117.5803,13878.0
2020-03-09 12:50:00,131.47,131.82,131.44,131.65,24330.0,117.7505,118.064,117.7237,117.9117,24330.0
2020-03-09 12:55:00,131.55,131.84,131.28,131.64,32104.0,117.8222,118.0819,117.5803,117.9028,32104.0
2020-03-09 13:00:00,131.58,131.99,131.27,131.27,47802.0,117.849,118.2163,117.5714,117.5714,47802.0
2020-03-09 13:05:00,131.28,131.69,130.97,131.19,34777.0,117.5803,117.9476,117.3027,117.4997,34777.0
2020-03-09 13:10:00,131.17,131.48,130.93,131.39,59202.0,117.4818,117.7595,117.2669,117.6789,59202.0
2020-03-09 13:15:00,131.43,131.57,130.99,131.04,22297.0,117.7147,117.8401,117.3206,117.3654,22297.0
2020-03-09 13:20:00,131.0,131.22,130.63,131.13,26477.0,117.3296,117.5266,116.9982,117.446,26477.0
2020-03-09 13:25:00,131.14,131.23,130.66,130.8,18920.0,117.455,117.5356,117.025,117.1504,18920.0
2020-03-09 13:30:00,130.82,130.82,130.26,130.26,13068.0,117.1684,117.1684,116.6668,116.6668,13068.0
2020-03-09 13:35:00,130.28,130.51,129.96,130.0,21941.0,116.6847,116.8907,116.3981,116.4339,21941.0
2020-03-09 13:40:00,129.95,130.25,129.75,129.92,20241.0,116.3891,116.6578,116.21,116.3623,20241.0
2020-03-09 13:45:00,129.91,130.33,129.87,130.0,81816.0,116.3533,116.7295,116.3175,116.4339,81816.0
2020-03-09 13:50:00,130.0,130.0,129.48,129.63,23972.0,116.4339,116.4339,115.9682,116.1025,23972.0
2020-03-09 13:55:00,129.6,130.13,129.41,129.84,16213.0,116.0757,116.5504,115.9055,116.2906,16213.0
2020-03-09 14:00:00,129.9,130.11,129.14,129.22,23302.0,116.3444,116.5324,115.6637,115.7353,23302.0
2020-03-09 14:05:00,129.17,130.12,128.99,129.55,71721.0,115.6905,116.5414,115.5293,116.0309,71721.0
2020-03-09 14:10:00,129.5,130.01,129.43,129.97,24418.0,115.9861,116.4429,115.9234,116.4071,24418.0
2020-03-09 14:15:00,130.35,130.72,130.2,130.47,14699.0,116.7474,117.0788,116.6131,116.8549,14699.0
2020-03-09 14:20:00,130.56,130.8,130.0,130.25,11750.0,116.9355,117.1504,116.4339,116.6578,11750.0
2020-03-09 14:25:00,130.06,130.06,129.43,129.43,17393.0,116.4877,116.4877,115.9234,115.9234,17393.0
2020-03-09 14:30:00,129.42,129.99,129.12,129.73,50906.0,115.9144,116.425,115.6458,116.1921,50906.0
2020-03-09 14:35:00,129.73,130.39,129.13,129.99,26839.0,116.1921,116.7832,115.6547,116.425,26839.0
2020-03-09 14:40:00,130.09,130.15,128.79,129.33,32957.0,116.5145,116.5683,115.3502,115.8338,32957.0
2020-03-09 14:45:00,129.22,130.08,129.07,129.55,28932.0,115.7353,116.5056,115.601,116.0309,28932.0
2020-03-09 14:50:00,129.4,130.6,129.38,130.59,18567.0,115.8965,116.9713,115.8786,116.9624,18567.0
2020-03-09 14:55:00,130.47,131.05,130.38,130.63,28645.0,116.8549,117.3744,116.7743,116.9982,28645.0
2020-03-09 15:00:00,130.64,131.3,130.08,131.14,37934.0,117.0071,117.5983,116.5056,117.455,37934.0
2020-03-09 15:05:00,131.08,131.17,130.45,130.82,35462.0,117.4012,117.4818,116.837,117.1684,35462.0
2020-03-09 15:10:00,130.73,130.78,130.17,130.17,40406.0,117.0877,117.1325,116.5862,116.5862,40406.0
2020-03-09 15:15:00,130.15,131.01,130.08,130.39,47555.0,116.5683,117.3385,116.5056,116.7832,47555.0
2020-03-09 15:20:00,130.28,131.27,130.11,131.21,35877.0,116.6847,117.5714,116.5324,117.5177,35877.0
2020-03-09 15:25:00,131.28,132.06,131.17,131.39,58591.0,117.5803,118.279,117.4818,117.6789,58591.0
2020-03-09 15:30:00,131.34,131.66,131.02,131.29,77223.0,117.6341,117.9207,117.3475,117.5893,77223.0
2020-03-09 15:35:00,131.34,132.67,131.34,132.55,69705.0,117.6341,118.8253,117.6341,118.7178,69705.0
2020-03-09 15:40:00,132.55,132.91,132.38,132.59,80367.0,118.7178,119.0403,118.5656,118.7536,80367.0
2020-03-09 15:45:00,132.59,133.14,132.07,132.96,102942.0,118.7536,119.2463,118.2879,119.085,102942.0
2020-03-09 15:50:00,132.86,132.9,131.4,132.07,185680.0,118.9955,119.0313,117.6878,118.2879,185680.0
2020-03-09 15:55:00,132.02,132.03,129.96,130.0,322379.0,118.2431,118.2521,116.3981,116.4339,322379.0
2020-03-10 09:30:00,134.99,135.38,134.12,135.15,92762.0,120.9032,121.2525,120.124,121.0465,92762.0
2020-03-10 09:35:00,135.14,135.15,133.54,134.06,70087.0,121.0375,121.0465,119.6045,120.0702,70087.0
2020-03-10 09:40:00,134.1,134.33,133.62,134.21,78948.0,120.1061,120.3121,119.6762,120.2046,78948.0
2020-03-10 09:45:00,134.23,134.23,133.13,133.43,135548.0,120.2225,120.2225,119.2373,119.506,135548.0
2020-03-10 09:50:00,133.44,133.84,133.25,133.62,70762.0,119.5149,119.8732,119.3448,119.6762,70762.0
2020-03-10 09:55:00,133.65,134.09,133.2,133.36,63454.0,119.703,120.0971,119.3,119.4433,63454.0
2020-03-10 10:00:00,133.39,134.12,133.17,134.11,39409.0,119.4702,120.124,119.2731,120.115,39409.0
2020-03-10 10:05:00,134.01,134.65,133.83,134.48,49899.0,120.0255,120.5987,119.8642,120.4464,49899.0
2020-03-10 10:10:00,134.52,134.88,134.47,134.8,16930.0,120.4822,120.8047,120.4375,120.733,16930.0
2020-03-10 10:15:00,134.79,134.98,134.41,134.63,15282.0,120.7241,120.8942,120.3837,120.5808,15282.0
2020-03-10 10:20:00,134.77,135.16,134.57,134.89,22913.0,120.7062,121.0555,120.527,120.8136,22913.0
2020-03-10 10:25:00,134.81,134.92,134.42,134.44,29501.0,120.742,120.8405,120.3927,120.4106,29501.0
2020-03-10 10:30:00,134.42,134.74,134.2,134.58,41401.0,120.3927,120.6793,120.1956,120.536,41401.0
2020-03-10 10:35:00,134.61,134.83,134.35,134.58,31534.0,120.5628,120.7599,120.33,120.536,31534.0
2020-03-10 10:40:00,134.69,134.83,134.35,134.74,48660.0,120.6345,120.7599,120.33,120.6793,48660.0
2020-03-10 10:45:00,134.72,134.86,134.24,134.34,74999.0,120.6614,120.7868,120.2315,120.321,74999.0
2020-03-10 10:50:00,134.31,134.44,133.77,133.93,47563.0,120.2942,120.4106,119.8105,119.9538,47563.0
2020-03-10 10:55:00,133.93,134.45,133.92,134.13,28187.0,119.9538,120.4195,119.9449,120.1329,28187.0
2020-03-10 11:00:00,134.08,134.45,133.89,134.24,55928.0,120.0882,120.4195,119.918,120.2315,55928.0
2020-03-10 11:05:00,134.25,134.85,134.18,134.75,24887.0,120.2404,120.7778,120.1777,120.6882,24887.0
2020-03-10 11:10:00,134.71,134.71,133.59,133.66,34479.0,120.6524,120.6524,119.6493,119.712,34479.0
2020-03-10 11:15:00,133.61,133.95,133.06,133.08,19719.0,119.6672,119.9717,119.1746,119.1925,19719.0
2020-03-10 11:20:00,133.18,133.21,132.16,132.16,19989.0,119.2821,119.3089,118.3685,118.3685,19989.0
2020-03-10 11:25:00,132.27,132.64,131.79,131.8,42598.0,118.467,118.7984,118.0371,118.0461,42598.0
2020-03-10 11:30:00,131.79,132.14,131.52,131.65,44050.0,118.0371,118.3506,117.7953,117.9117,44050.0
2020-03-10 11:35:00,131.65,132.08,131.24,131.94,48879.0,117.9117,118.2969,117.5445,118.1715,48879.0
2020-03-10 11:40:00,132.03,133.04,131.72,132.87,23476.0,118.2521,119.1567,117.9744,119.0044,23476.0
2020-03-10 11:45:00,132.92,133.5,132.76,133.1,26927.0,119.0492,119.5687,118.9059,119.2104,26927.0
2020-03-10 11:50:00,133.17,133.31,132.07,132.29,24255.0,119.2731,119.3985,118.2879,118.485,24255.0
2020-03-10 11:55:00,132.27,133.12,132.08,132.69,26510.0,118.467,119.2283,118.2969,118.8432,26510.0
2020-03-10 12:00:00,132.78,134.53,132.73,133.95,81481.0,118.9238,120.4912,118.879,119.9717,81481.0
2020-03-10 12:05:00,134.03,134.34,133.77,134.3,58218.0,120.0434,120.321,119.8105,120.2852,58218.0
2020-03-10 12:10:00,134.37,135.3,134.37,135.02,60247.0,120.3479,121.1808,120.3479,120.9301,60247.0
2020-03-10 12:15:00,135.12,135.7,134.97,135.61,44577.0,121.0196,121.5391,120.8853,121.4585,44577.0
2020-03-10 12:20:00,135.65,135.74,135.13,135.35,74182.0,121.4943,121.5749,121.0286,121.2256,74182.0
2020-03-10 12:25:00,135.34,135.53,134.62,134.7,30719.0,121.2167,121.3868,120.5718,120.6435,30719.0
2020-03-10 12:30:00,134.66,134.66,133.74,134.09,33004.0,120.6076,120.6076,119.7836,120.0971,33004.0
2020-03-10 12:35:00,134.01,134.43,133.65,134.21,27196.0,120.0255,120.4016,119.703,120.2046,27196.0
2020-03-10 12:40:00,134.33,134.8,133.69,134.79,29186.0,120.3121,120.733,119.7389,120.7241,29186.0
2020-03-10 12:45:00,134.77,135.18,134.59,134.99,36091.0,120.7062,121.0734,120.5449,120.9032,36091.0
2020-03-10 12:50:00,134.92,135.34,134.67,135.22,20996.0,120.8405,121.2167,120.6166,121.1092,20996.0
2020-03-10 12:55:00,135.29,135.54,135.0,135.03,21488.0,121.1719,121.3958,120.9122,120.939,21488.0
2020-03-10 13:00:00,134.96,134.97,134.27,134.55,15647.0,120.8763,120.8853,120.2583,120.5091,15647.0
2020-03-10 13:05:00,134.61,135.4,134.32,135.26,14924.0,120.5628,121.2704,120.3031,121.145,14924.0
2020-03-10 13:10:00,135.35,136.47,135.17,136.47,59791.0,121.2256,122.2287,121.0644,122.2287,59791.0
2020-03-10 13:15:00,136.46,137.44,136.07,136.74,95410.0,122.2198,123.0975,121.8705,122.4706,95410.0
2020-03-10 13:20:00,136.9,137.65,136.83,137.11,40381.0,122.6139,123.2856,122.5512,122.802,40381.0
2020-03-10 13:25:00,137.0,137.0,136.42,136.67,84431.0,122.7034,122.7034,122.184,122.4079,84431.0
2020-03-10 13:30:00,136.75,137.43,136.26,137.26,47116.0,122.4795,123.0886,122.0407,122.9363,47116.0
2020-03-10 13:35:00,137.29,137.31,136.29,136.62,27275.0,122.9632,122.9811,122.0675,122.3631,27275.0
2020-03-10 13:40:00,136.64,136.96,136.19,136.76,35118.0,122.381,122.6676,121.978,122.4885,35118.0
2020-03-10 13:45:00,136.76,136.79,135.58,135.98,68541.0,122.4885,122.5154,121.4316,121.7899,68541.0
2020-03-10 13:50:00,136.01,136.17,135.43,135.54,116168.0,121.8168,121.9601,121.2973,121.3958,116168.0
2020-03-10 13:55:00,135.56,135.84,135.12,135.35,140141.0,121.4137,121.6645,121.0196,121.2256,140141.0
2020-03-10 14:00:00,135.37,135.41,134.87,135.18,31690.0,121.2435,121.2794,120.7957,121.0734,31690.0
2020-03-10 14:05:00,135.12,135.56,134.85,135.53,34079.0,121.0196,121.4137,120.7778,121.3868,34079.0
2020-03-10 14:10:00,135.52,136.04,135.21,135.84,32416.0,121.3779,121.8436,121.1002,121.6645,32416.0
2020-03-10 14:15:00,135.88,136.05,135.52,135.83,59979.0,121.7003,121.8526,121.3779,121.6555,59979.0
2020-03-10 14:20:00,135.78,136.29,135.24,135.31,66001.0,121.6108,122.0675,121.1271,121.1898,66001.0
2020-03-10 14:25:00,135.25,135.82,134.89,135.67,35777.0,121.1361,121.6466,120.8136,121.5122,35777.0
2020-03-10 14:30:00,135.73,136.1,135.53,136.0,21021.0,121.566,121.8974,121.3868,121.8078,21021.0
2020-03-10 14:35:00,135.98,136.3,135.84,135.94,24761.0,121.7899,122.0765,121.6645,121.7541,24761.0
2020-03-10 14:40:00,135.99,137.04,135.9,136.91,63837.0,121.7988,122.7393,121.7182,122.6228,63837.0
2020-03-10 14:45:00,136.98,138.2,136.94,138.13,57675.0,122.6855,123.7782,122.6497,123.7155,57675.0
2020-03-10 14:50:00,138.16,138.16,137.33,137.57,25936.0,123.7424,123.7424,122.999,123.214,25936.0
2020-03-10 14:55:00,137.58,137.84,137.0,137.59,29964.0,123.2229,123.4558,122.7034,123.2319,29964.0
2020-03-10 15:00:00,137.62,138.43,137.37,138.3,29719.0,123.2587,123.9842,123.0348,123.8678,29719.0
2020-03-10 15:05:00,138.37,138.63,137.8,137.94,42318.0,123.9305,124.1633,123.42,123.5453,42318.0
2020-03-10 15:10:00,138.04,138.5,137.94,138.27,48746.0,123.6349,124.0469,123.5453,123.8409,48746.0
2020-03-10 15:15:00,138.28,139.13,137.83,139.06,53070.0,123.8499,124.6112,123.4468,124.5485,53070.0
2020-03-10 15:20:00,139.02,139.6,138.79,139.29,67005.0,124.5126,125.0321,124.3066,124.7545,67005.0
2020-03-10 15:25:00,139.29,139.34,138.37,138.7,42841.0,124.7545,124.7993,123.9305,124.226,42841.0
2020-03-10 15:30:00,138.65,139.42,138.12,138.52,82503.0,124.1813,124.8709,123.7066,124.0648,82503.0
2020-03-10 15:35:00,138.57,139.56,138.3,139.41,63008.0,124.1096,124.9963,123.8678,124.8619,63008.0
2020-03-10 15:40:00,139.4,139.64,139.06,139.06,64512.0,124.853,125.0679,124.5485,124.5485,64512.0
2020-03-10 15:45:00,139.11,139.8,139.11,139.77,81037.0,124.5933,125.2112,124.5933,125.1844,81037.0
2020-03-10 15:50:00,139.71,140.22,139.71,140.22,169531.0,125.1306,125.5874,125.1306,125.5874,169531.0
2020-03-10 15:55:00,140.23,141.0,139.92,140.85,430559.0,125.5964,126.286,125.3187,126.1517,430559.0
2020-03-11 09:30:00,136.53,137.84,136.53,137.5,134831.0,122.2825,123.4558,122.2825,123.1513,134831.0
2020-03-11 09:35:00,137.41,137.41,135.86,136.03,97676.0,123.0707,123.0707,121.6824,121.8347,97676.0
2020-03-11 09:40:00,136.14,136.49,135.57,136.33,68684.0,121.9332,122.2467,121.4227,122.1034,68684.0
2020-03-11 09:45:00,136.41,137.44,136.3,137.08,39681.0,122.175,123.0975,122.0765,122.7751,39681.0
2020-03-11 09:50:00,136.96,137.43,136.5,136.9,26041.0,122.6676,123.0886,122.2556,122.6139,26041.0
2020-03-11 09:55:00,136.91,137.51,136.6,137.43,39486.0,122.6228,123.1602,122.3452,123.0886,39486.0
2020-03-11 10:00:00,137.47,137.98,137.06,137.71,40124.0,123.1244,123.5812,122.7572,123.3394,40124.0
2020-03-11 10:05:00,137.74,138.46,137.52,138.17,44092.0,123.3662,124.0111,123.1692,123.7513,44092.0
2020-03-11 10:10:00,138.22,138.71,137.72,138.31,66166.0,123.7961,124.235,123.3483,123.8767,66166.0
2020-03-11 10:15:00,138.31,138.74,137.65,137.84,32219.0,123.8767,124.2619,123.2856,123.4558,32219.0
2020-03-11 10:20:00,137.92,138.0,137.13,137.37,23458.0,123.5274,123.5991,122.8199,123.0348,23458.0
2020-03-11 10:25:00,137.52,137.75,136.84,137.2,42405.0,123.1692,123.3752,122.5601,122.8826,42405.0
2020-03-11 10:30:00,137.13,137.7,136.77,137.6,29431.0,122.8199,123.3304,122.4974,123.2408,29431.0
2020-03-11 10:35:00,137.64,137.68,136.89,137.02,25304.0,123.2767,123.3125,122.6049,122.7214,25304.0
2020-03-11 10:40:00,137.01,137.17,136.51,136.71,35668.0,122.7124,122.8557,122.2646,122.4437,35668.0
2020-03-11 10:45:00,136.65,137.51,136.57,136.68,26274.0,122.39,123.1602,122.3183,122.4168,26274.0
2020-03-11 10:50:00,136.73,137.02,136.63,136.74,12696.0,122.4616,122.7214,122.3721,122.4706,12696.0
2020-03-11 10:55:00,136.69,137.1,136.41,136.7,21122.0,122.4258,122.793,122.175,122.4347,21122.0
2020-03-11 11:00:00,136.69,137.59,136.65,136.94,24471.0,122.4258,123.2319,122.39,122.6497,24471.0
2020-03-11 11:05:00,136.98,137.62,136.72,137.57,17606.0,122.6855,123.2587,122.4527,123.214,17606.0
2020-03-11 11:10:00,137.56,137.74,137.11,137.53,22675.0,123.205,123.3662,122.802,123.1781,22675.0
2020-03-11 11:15:00,137.47,137.55,136.55,136.65,15586.0,123.1244,123.196,122.3004,122.39,15586.0
2020-03-11 11:20:00,136.76,136.88,136.24,136.27,42197.0,122.4885,122.596,122.0228,122.0496,42197.0
2020-03-11 11:25:00,136.28,136.52,136.1,136.42,24628.0,122.0586,122.2735,121.8974,122.184,24628.0
2020-03-11 11:30:00,136.37,137.1,136.35,137.1,17783.0,122.1392,122.793,122.1213,122.793,17783.0
2020-03-11 11:35:00,137.04,137.64,136.7,137.58,18800.0,122.7393,123.2767,122.4347,123.2229,18800.0
2020-03-11 11:40:00,137.54,137.7,136.78,137.06,29020.0,123.1871,123.3304,122.5064,122.7572,29020.0
2020-03-11 11:45:00,137.1,137.24,136.5,137.22,35752.0,122.793,122.9184,122.2556,122.9005,35752.0
2020-03-11 11:50:00,137.24,137.46,136.77,136.94,13455.0,122.9184,123.1154,122.4974,122.6497,13455.0
2020-03-11 11:55:00,136.87,137.11,136.58,136.98,10004.0,122.587,122.802,122.3273,122.6855,10004.0
2020-03-11 12:00:00,137.01,137.22,136.45,137.11,14933.0,122.7124,122.9005,122.2108,122.802,14933.0
2020-03-11 12:05:00,137.12,137.5,137.04,137.45,10774.0,122.8109,123.1513,122.7393,123.1065,10774.0
2020-03-11 12:10:00,137.52,137.69,137.25,137.51,14653.0,123.1692,123.3214,122.9274,123.1602,14653.0
2020-03-11 12:15:00,137.53,138.34,137.44,138.14,18581.0,123.1781,123.9036,123.0975,123.7245,18581.0
2020-03-11 12:20:00,138.08,138.27,137.58,137.59,27460.0,123.6707,123.8409,123.2229,123.2319,27460.0
2020-03-11 12:25:00,137.56,137.56,136.8,137.08,82330.0,123.205,123.205,122.5243,122.7751,82330.0
2020-03-11 12:30:00,137.03,137.23,136.73,136.97,39086.0,122.7303,122.9094,122.4616,122.6766,39086.0
2020-03-11 12:35:00,137.02,137.06,136.08,136.1,11987.0,122.7214,122.7572,121.8794,121.8974,11987.0
2020-03-11 12:40:00,136.04,136.25,135.47,135.84,18489.0,121.8436,122.0317,121.3331,121.6645,18489.0
2020-03-11 12:45:00,135.84,136.08,135.32,135.43,23074.0,121.6645,121.8794,121.1988,121.2973,23074.0
2020-03-11 12:50:00,135.48,135.86,135.06,135.06,18979.0,121.3421,121.6824,120.9659,120.9659,18979.0
2020-03-11 12:55:00,135.05,135.29,134.66,135.24,20218.0,120.9569,121.1719,120.6076,121.1271,20218.0
2020-03-11 13:00:00,135.22,135.23,134.56,134.62,14373.0,121.1092,121.1181,120.5181,120.5718,14373.0
2020-03-11 13:05:00,134.78,134.93,134.36,134.42,20402.0,120.7151,120.8495,120.3389,120.3927,20402.0
2020-03-11 13:10:00,134.44,134.61,134.12,134.23,38437.0,120.4106,120.5628,120.124,120.2225,38437.0
2020-03-11 13:15:00,134.22,134.71,134.22,134.48,38078.0,120.2135,120.6524,120.2135,120.4464,38078.0
2020-03-11 13:20:00,134.47,134.84,134.07,134.11,26009.0,120.4375,120.7688,120.0792,120.115,26009.0
2020-03-11 13:25:00,134.11,134.79,134.05,134.64,15407.0,120.115,120.7241,120.0613,120.5897,15407.0
2020-03-11 13:30:00,134.64,134.89,134.38,134.38,12079.0,120.5897,120.8136,120.3569,120.3569,12079.0
2020-03-11 13:35:00,134.4,134.46,134.17,134.33,17143.0,120.3748,120.4285,120.1688,120.3121,17143.0
2020-03-11 13:40:00,134.31,134.45,133.79,133.86,33909.0,120.2942,120.4195,119.8284,119.8911,33909.0
2020-03-11 13:45:00,133.69,134.43,133.68,134.14,47074.0,119.7389,120.4016,119.7299,120.1419,47074.0
2020-03-11 13:50:00,134.13,134.25,133.94,134.18,30077.0,120.1329,120.2404,119.9628,120.1777,30077.0
2020-03-11 13:55:00,134.2,134.82,134.15,134.19,41867.0,120.1956,120.7509,120.1509,120.1867,41867.0
2020-03-11 14:00:00,134.19,134.49,133.66,133.66,27838.0,120.1867,120.4554,119.712,119.712,27838.0
2020-03-11 14:05:00,133.78,134.17,133.14,133.24,21323.0,119.8195,120.1688,119.2463,119.3358,21323.0
2020-03-11 14:10:00,133.28,133.52,133.12,133.28,28560.0,119.3716,119.5866,119.2283,119.3716,28560.0
2020-03-11 14:15:00,133.32,133.72,133.23,133.26,18712.0,119.4075,119.7657,119.3269,119.3537,18712.0
2020-03-11 14:20:00,133.27,133.44,133.08,133.23,31298.0,119.3627,119.5149,119.1925,119.3269,31298.0
2020-03-11 14:25:00,133.33,133.33,132.82,133.09,36806.0,119.4164,119.4164,118.9596,119.2015,36806.0
2020-03-11 14:30:00,133.18,133.88,133.13,133.51,40081.0,119.2821,119.909,119.2373,119.5776,40081.0
2020-03-11 14:35:00,133.55,133.68,132.91,133.32,36423.0,119.6135,119.7299,119.0403,119.4075,36423.0
2020-03-11 14:40:00,133.27,134.08,133.24,133.41,45709.0,119.3627,120.0882,119.3358,119.4881,45709.0
2020-03-11 14:45:00,133.48,133.92,133.24,133.37,16920.0,119.5508,119.9449,119.3358,119.4522,16920.0
2020-03-11 14:50:00,133.26,133.76,133.04,133.26,50410.0,119.3537,119.8016,119.1567,119.3537,50410.0
2020-03-11 14:55:00,133.34,133.7,133.06,133.15,30112.0,119.4254,119.7478,119.1746,119.2552,30112.0
2020-03-11 15:00:00,133.11,133.42,132.4,132.44,30748.0,119.2194,119.497,118.5835,118.6193,30748.0
2020-03-11 15:05:00,132.46,132.61,131.64,131.94,59537.0,118.6372,118.7716,117.9028,118.1715,59537.0
2020-03-11 15:10:00,131.98,132.55,131.76,131.8,23265.0,118.2073,118.7178,118.0103,118.0461,23265.0
2020-03-11 15:15:00,131.83,132.62,131.8,132.49,48891.0,118.073,118.7805,118.0461,118.6641,48891.0
2020-03-11 15:20:00,132.46,132.56,131.46,131.48,41114.0,118.6372,118.7268,117.7416,117.7595,41114.0
2020-03-11 15:25:00,131.49,132.68,131.49,132.68,36842.0,117.7684,118.8343,117.7684,118.8343,36842.0
2020-03-11 15:30:00,132.52,134.16,132.4,133.9,47257.0,118.6909,120.1598,118.5835,119.9269,47257.0
2020-03-11 15:35:00,133.86,134.47,133.35,134.02,44599.0,119.8911,120.4375,119.4343,120.0344,44599.0
2020-03-11 15:40:00,134.08,134.65,133.57,133.75,72992.0,120.0882,120.5987,119.6314,119.7926,72992.0
2020-03-11 15:45:00,133.82,134.24,133.21,133.87,99348.0,119.8553,120.2315,119.3089,119.9001,99348.0
2020-03-11 15:50:00,133.64,134.29,132.43,133.36,140469.0,119.6941,120.2762,118.6103,119.4433,140469.0
2020-03-11 15:55:00,133.32,133.78,132.73,132.95,243871.0,119.4075,119.8195,118.879,119.0761,243871.0
2020-03-12 09:30:00,123.26,124.16,123.01,123.58,14295.0,110.7235,111.5319,110.4989,111.0109,14295.0
2020-03-12 09:35:00,123.58,123.58,123.58,123.58,0.0,111.0109,111.0109,111.0109,111.0109,0.0
2020-03-12 09:40:00,123.58,123.58,123.58,123.58,0.0,111.0109,111.0109,111.0109,111.0109,0.0
2020-03-12 09:45:00,123.58,123.58,123.58,123.58,0.0,111.0109,111.0109,111.0109,111.0109,0.0
2020-03-12 09:50:00,123.36,123.4,120.07,122.78,185136.0,110.8133,110.8492,107.8579,110.2923,185136.0
2020-03-12 09:55:00,122.33,123.97,122.25,123.57,166107.0,109.888,111.3612,109.8162,111.0019,166107.0
2020-03-12 10:00:00,123.44,123.71,122.4,122.9,54016.0,110.8851,111.1277,109.9509,110.4001,54016.0
2020-03-12 10:05:00,122.9,123.26,121.78,122.38,194439.0,110.4001,110.7235,109.394,109.933,194439.0
2020-03-12 10:10:00,122.48,124.02,122.29,123.56,233477.0,110.0228,111.4062,109.8521,110.9929,233477.0
2020-03-12 10:15:00,123.83,124.91,123.37,123.71,73049.0,111.2355,112.2056,110.8223,111.1277,73049.0
2020-03-12 10:20:00,123.72,124.28,123.16,123.91,113627.0,111.1367,111.6397,110.6336,111.3073,113627.0
2020-03-12 10:25:00,124.0,125.02,123.82,123.82,79376.0,111.3882,112.3044,111.2265,111.2265,79376.0
2020-03-12 10:30:00,123.61,125.59,123.24,125.13,32066.0,111.0379,112.8165,110.7055,112.4033,32066.0
2020-03-12 10:35:00,125.11,125.27,124.34,124.71,27742.0,112.3853,112.529,111.6936,112.026,27742.0
2020-03-12 10:40:00,124.78,125.05,123.19,123.84,36246.0,112.0889,112.3314,110.6606,111.2445,36246.0
2020-03-12 10:45:00,123.81,124.37,123.3,123.3,76868.0,111.2175,111.7206,110.7594,110.7594,76868.0
2020-03-12 10:50:00,123.45,125.04,123.29,125.0,52895.0,110.8941,112.3224,110.7504,112.2865,52895.0
2020-03-12 10:55:00,125.0,125.03,124.19,124.36,48482.0,112.2865,112.3134,111.5589,111.7116,48482.0
2020-03-12 11:00:00,124.26,124.38,123.4,123.5,57361.0,111.6217,111.7295,110.8492,110.939,57361.0
2020-03-12 11:05:00,123.49,123.68,122.85,123.09,42115.0,110.9301,111.1007,110.3552,110.5707,42115.0
2020-03-12 11:10:00,123.0,123.14,122.46,122.5,60334.0,110.4899,110.6157,110.0048,110.0407,60334.0
2020-03-12 11:15:00,122.49,123.14,122.21,122.63,83793.0,110.0318,110.6157,109.7802,110.1575,83793.0
2020-03-12 11:20:00,122.63,123.1,122.36,122.86,52948.0,110.1575,110.5797,109.915,110.3641,52948.0
2020-03-12 11:25:00,122.79,123.41,122.59,123.09,42951.0,110.3013,110.8582,110.1216,110.5707,42951.0
2020-03-12 11:30:00,123.14,123.99,123.05,123.57,55522.0,110.6157,111.3792,110.5348,111.0019,55522.0
2020-03-12 11:35:00,123.72,124.07,122.67,122.88,30820.0,111.1367,111.4511,110.1935,110.3821,30820.0
2020-03-12 11:40:00,123.02,123.24,122.52,123.09,32506.0,110.5079,110.7055,110.0587,110.5707,32506.0
2020-03-12 11:45:00,123.08,123.26,122.65,122.79,38200.0,110.5618,110.7235,110.1755,110.3013,38200.0
2020-03-12 11:50:00,122.74,122.93,121.87,122.76,175917.0,110.2563,110.427,109.4748,110.2743,175917.0
2020-03-12 11:55:00,122.83,123.32,122.79,122.89,105064.0,110.3372,110.7773,110.3013,110.3911,105064.0
2020-03-12 12:00:00,122.88,123.39,122.36,122.64,82846.0,110.3821,110.8402,109.915,110.1665,82846.0
2020-03-12 12:05:00,122.64,122.69,121.98,122.03,73855.0,110.1665,110.2114,109.5736,109.6186,73855.0
2020-03-12 12:10:00,122.08,122.15,121.28,121.91,50835.0,109.6635,109.7263,108.9448,109.5108,50835.0
2020-03-12 12:15:00,121.92,122.48,121.68,121.97,86053.0,109.5197,110.0228,109.3041,109.5647,86053.0
2020-03-12 12:20:00,121.93,122.95,121.82,122.77,66097.0,109.5287,110.445,109.4299,110.2833,66097.0
2020-03-12 12:25:00,122.86,123.38,122.54,122.92,40106.0,110.3641,110.8312,110.0767,110.418,40106.0
2020-03-12 12:30:00,122.83,122.84,122.16,122.16,61277.0,110.3372,110.3462,109.7353,109.7353,61277.0
2020-03-12 12:35:00,122.16,122.61,121.88,122.32,36185.0,109.7353,110.1396,109.4838,109.8791,36185.0
2020-03-12 12:40:00,122.27,122.27,121.49,122.04,22410.0,109.8341,109.8341,109.1335,109.6275,22410.0
2020-03-12 12:45:00,122.0,123.05,121.86,122.27,24321.0,109.5916,110.5348,109.4658,109.8341,24321.0
2020-03-12 12:50:00,122.41,126.09,122.41,125.45,40097.0,109.9599,113.2656,109.9599,112.6907,40097.0
2020-03-12 12:55:00,125.18,128.53,125.18,128.22,27566.0,112.4482,115.4574,112.4482,115.179,27566.0
2020-03-12 13:00:00,128.21,129.19,126.65,128.72,134397.0,115.17,116.0503,113.7687,115.6281,134397.0
2020-03-12 13:05:00,129.11,129.36,126.83,128.05,53329.0,115.9785,116.203,113.9304,115.0263,53329.0
2020-03-12 13:10:00,128.04,128.08,125.28,126.67,67439.0,115.0173,115.0532,112.538,113.7866,67439.0
2020-03-12 13:15:00,126.8,127.79,125.85,126.14,67503.0,113.9034,114.7927,113.05,113.3105,67503.0
2020-03-12 13:20:00,126.02,126.44,125.56,125.98,55630.0,113.2027,113.58,112.7895,113.1668,55630.0
2020-03-12 13:25:00,126.0,126.59,125.16,126.21,53960.0,113.1848,113.7148,112.4302,113.3734,53960.0
2020-03-12 13:30:00,126.22,127.12,125.51,125.64,40587.0,113.3824,114.1909,112.7446,112.8614,40587.0
2020-03-12 13:35:00,125.59,125.74,123.55,123.8,38940.0,112.8165,112.9512,110.984,111.2085,38940.0
2020-03-12 13:40:00,123.7,125.17,123.36,124.85,31003.0,111.1187,112.4392,110.8133,112.1517,31003.0
2020-03-12 13:45:00,124.54,126.59,124.37,126.13,35927.0,111.8733,113.7148,111.7206,113.3015,35927.0
2020-03-12 13:50:00,126.2,126.73,124.8,125.14,64160.0,113.3644,113.8405,112.1068,112.4122,64160.0
2020-03-12 13:55:00,125.18,126.19,125.0,125.96,75290.0,112.4482,113.3554,112.2865,113.1488,75290.0
2020-03-12 14:00:00,126.1,126.37,124.05,125.72,22926.0,113.2746,113.5171,111.4331,112.9332,22926.0
2020-03-12 14:05:00,125.56,125.97,124.33,124.87,44355.0,112.7895,113.1578,111.6846,112.1697,44355.0
2020-03-12 14:10:00,124.94,125.2,123.55,123.83,53345.0,112.2326,112.4661,110.984,111.2355,53345.0
2020-03-12 14:15:00,123.76,124.18,122.86,122.92,43263.0,111.1726,111.5499,110.3641,110.418,43263.0
2020-03-12 14:20:00,122.9,123.29,122.48,122.68,52482.0,110.4001,110.7504,110.0228,110.2024,52482.0
2020-03-12 14:25:00,122.74,123.15,122.35,122.52,64012.0,110.2563,110.6246,109.906,110.0587,64012.0
2020-03-12 14:30:00,122.52,123.15,122.38,122.91,47293.0,110.0587,110.6246,109.933,110.409,47293.0
2020-03-12 14:35:00,122.91,123.16,121.9,122.29,104844.0,110.409,110.6336,109.5018,109.8521,104844.0
2020-03-12 14:40:00,122.3,122.85,122.06,122.49,83456.0,109.8611,110.3552,109.6455,110.0318,83456.0
2020-03-12 14:45:00,122.65,123.66,122.08,123.61,52362.0,110.1755,111.0828,109.6635,111.0379,52362.0
2020-03-12 14:50:00,123.72,123.82,122.18,122.28,56698.0,111.1367,111.2265,109.7533,109.8431,56698.0
2020-03-12 14:55:00,122.19,122.42,120.97,121.0,68945.0,109.7623,109.9689,108.6664,108.6933,68945.0
2020-03-12 15:00:00,121.07,122.18,121.07,121.92,129317.0,108.7562,109.7533,108.7562,109.5197,129317.0
2020-03-12 15:05:00,121.79,123.01,121.06,122.31,78291.0,109.403,110.4989,108.7472,109.8701,78291.0
2020-03-12 15:10:00,122.38,123.22,121.33,121.69,73778.0,109.933,110.6875,108.9897,109.3131,73778.0
2020-03-12 15:15:00,121.68,121.72,120.68,120.9,91685.0,109.3041,109.3401,108.4059,108.6035,91685.0
2020-03-12 15:20:00,120.87,121.12,120.26,120.98,87607.0,108.5765,108.8011,108.0286,108.6753,87607.0
2020-03-12 15:25:00,120.88,121.02,120.55,120.62,87349.0,108.5855,108.7113,108.2891,108.352,87349.0
2020-03-12 15:30:00,120.59,121.2,120.08,120.25,98791.0,108.325,108.873,107.8669,108.0196,98791.0
2020-03-12 15:35:00,120.11,120.52,119.97,120.21,130879.0,107.8938,108.2621,107.7681,107.9837,130879.0
2020-03-12 15:40:00,120.11,121.16,119.94,120.17,181240.0,107.8938,108.837,107.7411,107.9477,181240.0
2020-03-12 15:45:00,120.17,121.09,119.73,120.74,198153.0,107.9477,108.7742,107.5525,108.4598,198153.0
2020-03-12 15:50:00,120.67,121.92,120.53,120.53,248216.0,108.3969,109.5197,108.2711,108.2711,248216.0
2020-03-12 15:55:00,120.51,120.62,118.4,118.46,440878.0,108.2531,108.352,106.3578,106.4116,440878.0
2020-03-13 09:30:00,124.52,125.43,123.69,124.09,76845.0,111.8553,112.6727,111.1097,111.469,76845.0
2020-03-13 09:35:00,124.24,126.38,124.24,124.35,223696.0,111.6038,113.5261,111.6038,111.7026,223696.0
2020-03-13 09:40:00,124.34,124.37,121.74,122.9,128965.0,111.6936,111.7206,109.358,110.4001,128965.0
2020-03-13 09:45:00,122.91,123.99,121.89,122.49,167226.0,110.409,111.3792,109.4928,110.0318,167226.0
2020-03-13 09:50:00,122.76,122.78,121.6,121.98,88768.0,110.2743,110.2923,109.2323,109.5736,88768.0
2020-03-13 09:55:00,122.04,122.84,121.57,122.79,54159.0,109.6275,110.3462,109.2053,110.3013,54159.0
2020-03-13 10:00:00,122.56,123.46,121.79,123.43,64406.0,110.0946,110.9031,109.403,110.8762,64406.0
2020-03-13 10:05:00,123.43,123.55,122.3,122.54,71789.0,110.8762,110.984,109.8611,110.0767,71789.0
2020-03-13 10:10:00,122.44,122.77,121.62,121.63,41014.0,109.9869,110.2833,109.2503,109.2592,41014.0
2020-03-13 10:15:00,122.05,124.45,121.46,124.06,89696.0,109.6365,111.7924,109.1065,111.4421,89696.0
2020-03-13 10:20:00,124.06,125.21,123.91,124.82,39261.0,111.4421,112.4751,111.3073,112.1248,39261.0
2020-03-13 10:25:00,124.71,124.85,122.61,122.97,64212.0,112.026,112.1517,110.1396,110.4629,64212.0
2020-03-13 10:30:00,122.94,123.96,122.71,123.53,79753.0,110.436,111.3523,110.2294,110.966,79753.0
2020-03-13 10:35:00,123.53,124.49,122.92,123.92,30541.0,110.966,111.8283,110.418,111.3163,30541.0
2020-03-13 10:40:00,123.88,124.04,123.04,123.16,37340.0,111.2804,111.4241,110.5258,110.6336,37340.0
2020-03-13 10:45:00,123.16,123.34,122.6,122.71,64412.0,110.6336,110.7953,110.1306,110.2294,64412.0
2020-03-13 10:50:00,122.71,123.34,122.4,122.46,74484.0,110.2294,110.7953,109.9509,110.0048,74484.0
2020-03-13 10:55:00,122.42,122.54,121.37,121.37,69441.0,109.9689,110.0767,109.0257,109.0257,69441.0
2020-03-13 11:00:00,121.41,122.75,121.36,122.75,46384.0,109.0616,110.2653,109.0167,110.2653,46384.0
2020-03-13 11:05:00,122.73,122.92,122.12,122.7,51522.0,110.2474,110.418,109.6994,110.2204,51522.0
2020-03-13 11:10:00,122.84,123.45,122.06,123.0,41653.0,110.3462,110.8941,109.6455,110.4899,41653.0
2020-03-13 11:15:00,123.0,123.04,122.32,122.62,31507.0,110.4899,110.5258,109.8791,110.1485,31507.0
2020-03-13 11:20:00,122.74,123.06,122.14,122.19,15096.0,110.2563,110.5438,109.7174,109.7623,15096.0
2020-03-13 11:25:00,122.23,122.45,120.8,120.88,17803.0,109.7982,109.9958,108.5137,108.5855,17803.0
2020-03-13 11:30:00,120.89,121.13,119.67,120.01,35139.0,108.5945,108.8101,107.4986,107.804,35139.0
2020-03-13 11:35:00,119.94,120.76,119.93,120.06,41955.0,107.7411,108.4777,107.7321,107.8489,41955.0
2020-03-13 11:40:00,120.13,120.34,119.78,120.08,23739.0,107.9118,108.1004,107.5974,107.8669,23739.0
2020-03-13 11:45:00,119.99,120.35,119.53,119.75,30036.0,107.786,108.1094,107.3728,107.5704,30036.0
2020-03-13 11:50:00,119.76,121.29,119.59,121.29,20216.0,107.5794,108.9538,107.4267,108.9538,20216.0
2020-03-13 11:55:00,121.12,122.78,121.1,122.22,47554.0,108.8011,110.2923,108.7831,109.7892,47554.0
2020-03-13 12:00:00,122.4,122.78,121.15,121.54,30291.0,109.9509,110.2923,108.8281,109.1784,30291.0
2020-03-13 12:05:00,121.64,121.84,120.47,121.77,16689.0,109.2682,109.4479,108.2172,109.385,16689.0
2020-03-13 12:10:00,121.6,122.59,121.6,122.26,21482.0,109.2323,110.1216,109.2323,109.8252,21482.0
2020-03-13 12:15:00,122.26,122.61,121.85,122.08,24789.0,109.8252,110.1396,109.4569,109.6635,24789.0
2020-03-13 12:20:00,122.07,122.29,121.0,121.0,17216.0,109.6545,109.8521,108.6933,108.6933,17216.0
2020-03-13 12:25:00,120.86,121.29,120.64,121.06,19499.0,108.5675,108.9538,108.3699,108.7472,19499.0
2020-03-13 12:30:00,120.98,121.38,120.79,121.25,80084.0,108.6753,109.0347,108.5047,108.9179,80084.0
2020-03-13 12:35:00,121.26,122.15,120.83,122.14,111346.0,108.9269,109.7263,108.5406,109.7174,111346.0
2020-03-13 12:40:00,122.07,123.28,122.07,123.11,83203.0,109.6545,110.7414,109.6545,110.5887,83203.0
2020-03-13 12:45:00,123.12,123.37,122.65,122.86,51218.0,110.5977,110.8223,110.1755,110.3641,51218.0
2020-03-13 12:50:00,123.03,123.22,122.44,122.52,31501.0,110.5168,110.6875,109.9869,110.0587,31501.0
2020-03-13 12:55:00,122.47,122.57,121.44,121.53,42988.0,110.0138,110.1036,109.0886,109.1694,42988.0
2020-03-13 13:00:00,121.61,121.79,120.93,121.05,38579.0,109.2413,109.403,108.6304,108.7382,38579.0
2020-03-13 13:05:00,121.07,122.04,120.94,121.9,65442.0,108.7562,109.6275,108.6394,109.5018,65442.0
2020-03-13 13:10:00,121.91,122.52,121.57,122.52,18226.0,109.5108,110.0587,109.2053,110.0587,18226.0
2020-03-13 13:15:00,122.63,123.03,122.45,122.8,12077.0,110.1575,110.5168,109.9958,110.3102,12077.0
2020-03-13 13:20:00,122.83,123.21,122.6,122.97,31556.0,110.3372,110.6785,110.1306,110.4629,31556.0
2020-03-13 13:25:00,123.07,123.19,122.81,122.95,26921.0,110.5528,110.6606,110.3192,110.445,26921.0
2020-03-13 13:30:00,123.03,123.49,122.95,123.06,30534.0,110.5168,110.9301,110.445,110.5438,30534.0
2020-03-13 13:35:00,123.07,123.19,122.1,122.71,27143.0,110.5528,110.6606,109.6814,110.2294,27143.0
2020-03-13 13:40:00,122.77,123.7,122.7,123.57,18127.0,110.2833,111.1187,110.2204,111.0019,18127.0
2020-03-13 13:45:00,123.63,124.36,123.63,124.23,22062.0,111.0558,111.7116,111.0558,111.5948,22062.0
2020-03-13 13:50:00,124.25,124.45,123.81,124.24,19328.0,111.6128,111.7924,111.2175,111.6038,19328.0
2020-03-13 13:55:00,124.37,124.37,122.81,123.09,42506.0,111.7206,111.7206,110.3192,110.5707,42506.0
2020-03-13 14:00:00,123.09,123.11,122.2,122.44,26062.0,110.5707,110.5887,109.7713,109.9869,26062.0
2020-03-13 14:05:00,122.4,122.63,120.75,121.47,59253.0,109.9509,110.1575,108.4687,109.1155,59253.0
2020-03-13 14:10:00,121.37,121.73,120.99,121.21,84917.0,109.0257,109.3491,108.6843,108.882,84917.0
2020-03-13 14:15:00,121.32,121.87,121.27,121.35,42748.0,108.9808,109.4748,108.9358,109.0077,42748.0
2020-03-13 14:20:00,121.39,122.07,121.16,122.07,30402.0,109.0436,109.6545,108.837,109.6545,30402.0
2020-03-13 14:25:00,122.12,122.17,121.29,121.3,37652.0,109.6994,109.7443,108.9538,108.9628,37652.0
2020-03-13 14:30:00,121.29,121.4,120.75,120.92,51590.0,108.9538,109.0526,108.4687,108.6214,51590.0
2020-03-13 14:35:00,120.84,120.95,120.01,120.12,24059.0,108.5496,108.6484,107.804,107.9028,24059.0
2020-03-13 14:40:00,120.14,121.13,119.54,120.86,42222.0,107.9208,108.8101,107.3818,108.5675,42222.0
2020-03-13 14:45:00,121.15,121.2,120.23,120.44,43400.0,108.8281,108.873,108.0016,108.1903,43400.0
2020-03-13 14:50:00,120.39,120.83,119.92,120.27,72309.0,108.1454,108.5406,107.7232,108.0376,72309.0
2020-03-13 14:55:00,120.19,121.25,120.18,121.2,100998.0,107.9657,108.9179,107.9567,108.873,100998.0
2020-03-13 15:00:00,121.17,123.11,121.15,122.05,66714.0,108.846,110.5887,108.8281,109.6365,66714.0
2020-03-13 15:05:00,122.15,122.96,122.07,122.29,32798.0,109.7263,110.454,109.6545,109.8521,32798.0
2020-03-13 15:10:00,122.29,122.34,120.74,121.7,67963.0,109.8521,109.897,108.4598,109.3221,67963.0
2020-03-13 15:15:00,121.54,122.46,121.32,122.16,41749.0,109.1784,110.0048,108.9808,109.7353,41749.0
2020-03-13 15:20:00,122.1,122.99,121.61,122.52,54944.0,109.6814,110.4809,109.2413,110.0587,54944.0
2020-03-13 15:25:00,122.48,123.6,122.13,123.46,60917.0,110.0228,111.0289,109.7084,110.9031,60917.0
2020-03-13 15:30:00,123.43,123.98,119.25,120.48,96440.0,110.8762,111.3702,107.1213,108.2262,96440.0
2020-03-13 15:35:00,120.53,123.19,119.48,122.72,95236.0,108.2711,110.6606,107.3279,110.2384,95236.0
2020-03-13 15:40:00,122.74,125.06,122.41,124.84,87689.0,110.2563,112.3404,109.9599,112.1428,87689.0
2020-03-13 15:45:00,124.84,127.59,124.83,126.3,121541.0,112.1428,114.6131,112.1338,113.4543,121541.0
2020-03-13 15:50:00,126.28,126.65,125.37,126.48,221216.0,113.4363,113.7687,112.6188,113.6159,221216.0
2020-03-13 15:55:00,126.5,130.73,126.08,129.97,608374.0,113.6339,117.4337,113.2566,116.751,608374.0
2020-03-16 09:45:00,111.5,112.1,109.12,109.51,150957.0,100.1595,100.6985,98.0216,98.3719,150957.0
2020-03-16 09:50:00,109.24,113.02,109.17,112.7,140501.0,98.1294,101.5249,98.0665,101.2375,140501.0
2020-03-16 09:55:00,113.0,114.88,112.87,113.34,109122.0,101.507,103.1958,101.3902,101.8124,109122.0
2020-03-16 10:00:00,113.08,113.08,112.14,112.26,95603.0,101.5788,101.5788,100.7344,100.8422,95603.0
2020-03-16 10:05:00,112.28,114.57,112.28,114.29,161395.0,100.8602,102.9173,100.8602,102.6658,161395.0
2020-03-16 10:10:00,114.29,114.59,113.97,114.25,125300.0,102.6658,102.9353,102.3783,102.6298,125300.0
2020-03-16 10:15:00,114.25,114.34,112.95,113.35,114743.0,102.6298,102.7107,101.4621,101.8214,114743.0
2020-03-16 10:20:00,113.31,113.73,112.78,113.51,77363.0,101.7854,102.1627,101.3094,101.9651,77363.0
2020-03-16 10:25:00,113.46,114.09,112.66,113.3,116010.0,101.9202,102.4861,101.2016,101.7765,116010.0
2020-03-16 10:30:00,113.26,115.18,113.1,115.08,136379.0,101.7405,103.4653,101.5968,103.3754,136379.0
2020-03-16 10:35:00,115.11,116.37,114.85,115.75,110098.0,103.4024,104.5342,103.1688,103.9773,110098.0
2020-03-16 10:40:00,115.66,115.74,114.37,115.44,55591.0,103.8964,103.9683,102.7376,103.6988,55591.0
2020-03-16 10:45:00,115.32,116.37,115.14,115.7,78861.0,103.591,104.5342,103.4293,103.9324,78861.0
2020-03-16 10:50:00,115.73,115.9,114.9,115.48,32192.0,103.9593,104.112,103.2137,103.7347,32192.0
2020-03-16 10:55:00,115.61,115.8,115.0,115.27,44630.0,103.8515,104.0222,103.3036,103.5461,44630.0
2020-03-16 11:00:00,115.17,116.08,114.95,115.44,46696.0,103.4563,104.2737,103.2586,103.6988,46696.0
2020-03-16 11:05:00,115.42,116.0,114.92,115.71,47344.0,103.6808,104.2019,103.2317,103.9413,47344.0
2020-03-16 11:10:00,115.82,118.01,115.72,117.84,58372.0,104.0402,106.0074,103.9503,105.8547,58372.0
2020-03-16 11:15:00,117.88,118.5,117.37,117.75,57557.0,105.8906,106.4476,105.4325,105.7739,57557.0
2020-03-16 11:20:00,117.84,118.56,117.45,118.4,91534.0,105.8547,106.5015,105.5044,106.3578,91534.0
2020-03-16 11:25:00,118.48,118.53,117.79,118.25,72712.0,106.4296,106.4745,105.8098,106.223,72712.0
2020-03-16 11:30:00,118.28,118.48,116.0,116.04,60130.0,106.25,106.4296,104.2019,104.2378,60130.0
2020-03-16 11:35:00,116.02,116.22,115.5,115.61,76829.0,104.2198,104.3995,103.7527,103.8515,76829.0
2020-03-16 11:40:00,115.73,116.03,114.59,114.66,156095.0,103.9593,104.2288,102.9353,102.9981,156095.0
2020-03-16 11:45:00,114.64,115.75,114.39,114.9,78722.0,102.9802,103.9773,102.7556,103.2137,78722.0
2020-03-16 11:50:00,114.98,115.28,114.35,114.73,64815.0,103.2856,103.5551,102.7197,103.061,64815.0
2020-03-16 11:55:00,114.77,115.81,114.1,115.81,70110.0,103.097,104.0312,102.4951,104.0312,70110.0
2020-03-16 12:00:00,115.68,116.12,115.43,116.04,114809.0,103.9144,104.3096,103.6898,104.2378,114809.0
2020-03-16 12:05:00,116.01,116.19,115.71,115.99,137612.0,104.2108,104.3725,103.9413,104.1929,137612.0
2020-03-16 12:10:00,115.93,116.13,115.41,115.49,81090.0,104.139,104.3186,103.6719,103.7437,81090.0
2020-03-16 12:15:00,115.29,115.35,114.13,114.44,51089.0,103.5641,103.618,102.522,102.8005,51089.0
2020-03-16 12:20:00,114.48,114.84,114.04,114.1,53654.0,102.8364,103.1598,102.4412,102.4951,53654.0
2020-03-16 12:25:00,114.14,115.16,113.85,115.09,97729.0,102.531,103.4473,102.2705,103.3844,97729.0
2020-03-16 12:30:00,115.15,115.73,114.81,115.23,47798.0,103.4383,103.9593,103.1329,103.5102,47798.0
2020-03-16 12:35:00,115.25,115.74,114.84,115.27,84912.0,103.5281,103.9683,103.1598,103.5461,84912.0
2020-03-16 12:40:00,115.27,115.52,114.75,114.81,74703.0,103.5461,103.7707,103.079,103.1329,74703.0
2020-03-16 12:45:00,114.81,114.95,114.19,114.37,49954.0,103.1329,103.2586,102.5759,102.7376,49954.0
2020-03-16 12:50:00,114.36,114.4,113.2,113.2,26854.0,102.7287,102.7646,101.6866,101.6866,26854.0
2020-03-16 12:55:00,113.15,113.67,112.5,113.48,50554.0,101.6417,102.1088,101.0578,101.9382,50554.0
2020-03-16 13:00:00,113.45,114.29,113.36,114.1,57724.0,101.9112,102.6658,101.8304,102.4951,57724.0
2020-03-16 13:05:00,114.1,114.15,113.1,113.52,36388.0,102.4951,102.54,101.5968,101.9741,36388.0
2020-03-16 13:10:00,113.5,114.8,113.43,114.63,41565.0,101.9561,103.1239,101.8932,102.9712,41565.0
2020-03-16 13:15:00,114.54,114.6,113.85,113.85,43164.0,102.8903,102.9442,102.2705,102.2705,43164.0
2020-03-16 13:20:00,113.85,113.9,113.26,113.51,56179.0,102.2705,102.3154,101.7405,101.9651,56179.0
2020-03-16 13:25:00,113.44,114.55,113.35,114.03,72621.0,101.9022,102.8993,101.8214,102.4322,72621.0
2020-03-16 13:30:00,113.95,114.06,112.39,112.59,56484.0,102.3604,102.4592,100.959,101.1387,56484.0
2020-03-16 13:35:00,112.44,112.49,111.61,112.33,42687.0,101.0039,101.0488,100.2584,100.9051,42687.0
2020-03-16 13:40:00,112.33,112.84,112.29,112.54,35682.0,100.9051,101.3632,100.8692,101.0938,35682.0
2020-03-16 13:45:00,112.54,113.55,112.42,113.21,34282.0,101.0938,102.001,100.986,101.6956,34282.0
2020-03-16 13:50:00,113.31,113.38,112.25,112.26,21405.0,101.7854,101.8483,100.8333,100.8422,21405.0
2020-03-16 13:55:00,112.21,113.01,112.13,112.59,30419.0,100.7973,101.516,100.7255,101.1387,30419.0
2020-03-16 14:00:00,112.59,112.63,111.46,111.65,51903.0,101.1387,101.1746,100.1236,100.2943,51903.0
2020-03-16 14:05:00,111.66,112.31,111.65,111.84,28275.0,100.3033,100.8872,100.2943,100.465,28275.0
2020-03-16 14:10:00,111.87,112.32,111.84,112.11,57902.0,100.4919,100.8961,100.465,100.7075,57902.0
2020-03-16 14:15:00,112.19,112.3,111.09,111.34,30492.0,100.7794,100.8782,99.7912,100.0158,30492.0
2020-03-16 14:20:00,111.38,111.6,110.82,110.85,23682.0,100.0517,100.2494,99.5487,99.5756,23682.0
2020-03-16 14:25:00,110.91,111.91,110.85,111.91,31560.0,99.6295,100.5278,99.5756,100.5278,31560.0
2020-03-16 14:30:00,111.9,113.86,111.69,113.71,63557.0,100.5189,102.2795,100.3302,102.1448,63557.0
2020-03-16 14:35:00,113.68,114.34,112.4,112.71,73619.0,102.1178,102.7107,100.968,101.2465,73619.0
2020-03-16 14:40:00,112.64,112.64,111.59,111.92,52274.0,101.1836,101.1836,100.2404,100.5368,52274.0
2020-03-16 14:45:00,111.95,112.36,111.37,111.75,58281.0,100.5638,100.9321,100.0428,100.3841,58281.0
2020-03-16 14:50:00,111.79,112.01,110.96,111.9,100369.0,100.42,100.6177,99.6745,100.5189,100369.0
2020-03-16 14:55:00,111.94,113.38,111.94,113.13,66598.0,100.5548,101.8483,100.5548,101.6238,66598.0
2020-03-16 15:00:00,113.13,114.16,112.66,112.93,49361.0,101.6238,102.549,101.2016,101.4441,49361.0
2020-03-16 15:05:00,112.89,113.67,112.86,113.06,39084.0,101.4082,102.1088,101.3812,101.5609,39084.0
2020-03-16 15:10:00,113.05,113.75,112.73,112.75,47268.0,101.5519,102.1807,101.2644,101.2824,47268.0
2020-03-16 15:15:00,112.63,113.98,112.63,113.34,47122.0,101.1746,102.3873,101.1746,101.8124,47122.0
2020-03-16 15:20:00,113.35,113.68,112.61,113.32,57050.0,101.8214,102.1178,101.1566,101.7944,57050.0
2020-03-16 15:25:00,113.4,113.72,112.47,112.56,54340.0,101.8663,102.1537,101.0309,101.1117,54340.0
2020-03-16 15:30:00,112.52,112.57,110.85,111.08,77669.0,101.0758,101.1207,99.5756,99.7823,77669.0
2020-03-16 15:35:00,111.12,111.18,110.29,110.51,98265.0,99.8182,99.8721,99.0726,99.2702,98265.0
2020-03-16 15:40:00,110.5,112.62,109.78,112.61,124449.0,99.2612,101.1656,98.6145,101.1566,124449.0
2020-03-16 15:45:00,112.3,112.3,110.63,110.9,136886.0,100.8782,100.8782,99.378,99.6206,136886.0
2020-03-16 15:50:00,110.93,110.93,109.37,109.72,265535.0,99.6475,99.6475,98.2462,98.5606,265535.0
2020-03-16 15:55:00,109.66,109.77,108.48,108.72,474139.0,98.5067,98.6055,97.4467,97.6623,474139.0
2020-03-17 09:30:00,110.12,110.99,109.01,109.72,120482.0,98.9199,99.7014,97.9228,98.5606,120482.0
2020-03-17 09:35:00,109.72,110.35,109.29,109.4,142882.0,98.5606,99.1265,98.1743,98.2731,142882.0
2020-03-17 09:40:00,109.4,109.53,108.58,109.13,121855.0,98.2731,98.3899,97.5365,98.0306,121855.0
2020-03-17 09:45:00,109.1,110.47,108.89,110.07,153271.0,98.0036,99.2343,97.815,98.875,153271.0
2020-03-17 09:50:00,110.04,110.09,107.09,107.56,141312.0,98.848,98.8929,96.1981,96.6203,141312.0
2020-03-17 09:55:00,107.37,108.2,106.23,106.51,63618.0,96.4496,97.1952,95.4255,95.6771,63618.0
2020-03-17 10:00:00,106.56,108.06,106.19,108.06,43918.0,95.722,97.0694,95.3896,97.0694,43918.0
2020-03-17 10:05:00,108.3,108.76,107.76,108.05,26023.0,97.285,97.6982,96.7999,97.0604,26023.0
2020-03-17 10:10:00,108.05,108.98,107.86,108.28,33368.0,97.0604,97.8958,96.8898,97.267,33368.0
2020-03-17 10:15:00,108.38,109.0,107.96,108.29,26283.0,97.3569,97.9138,96.9796,97.276,26283.0
2020-03-17 10:20:00,108.26,108.7,107.75,107.75,23831.0,97.2491,97.6443,96.7909,96.7909,23831.0
2020-03-17 10:25:00,107.75,108.2,106.92,107.18,50888.0,96.7909,97.1952,96.0454,96.2789,50888.0
2020-03-17 10:30:00,107.31,107.49,106.0,106.07,80529.0,96.3957,96.5574,95.2189,95.2818,80529.0
2020-03-17 10:35:00,106.11,106.88,105.6,106.7,80636.0,95.3177,96.0094,94.8596,95.8477,80636.0
2020-03-17 10:40:00,106.73,107.97,106.44,107.94,66713.0,95.8747,96.9886,95.6142,96.9616,66713.0
2020-03-17 10:45:00,107.82,108.74,107.02,107.35,58929.0,96.8538,97.6803,96.1352,96.4316,58929.0
2020-03-17 10:50:00,107.32,107.64,106.9,107.04,92997.0,96.4047,96.6921,96.0274,96.1532,92997.0
2020-03-17 10:55:00,107.03,107.98,106.86,107.78,78256.0,96.1442,96.9976,95.9915,96.8179,78256.0
2020-03-17 11:00:00,107.76,108.65,107.34,108.34,83582.0,96.7999,97.5994,96.4226,97.3209,83582.0
2020-03-17 11:05:00,108.36,109.95,108.27,109.7,126015.0,97.3389,98.7672,97.2581,98.5426,126015.0
2020-03-17 11:10:00,109.7,110.04,108.91,109.95,142770.0,98.5426,98.848,97.833,98.7672,142770.0
2020-03-17 11:15:00,109.89,111.66,109.88,111.12,121641.0,98.7133,100.3033,98.7043,99.8182,121641.0
2020-03-17 11:20:00,111.13,111.32,110.36,110.85,93068.0,99.8272,99.9978,99.1355,99.5756,93068.0
2020-03-17 11:25:00,110.8,111.35,110.62,110.62,58014.0,99.5307,100.0248,99.369,99.369,58014.0
2020-03-17 11:30:00,110.64,111.29,110.5,110.58,76243.0,99.387,99.9709,99.2612,99.3331,76243.0
2020-03-17 11:35:00,110.62,110.62,109.57,109.64,58850.0,99.369,99.369,98.4258,98.4887,58850.0
2020-03-17 11:40:00,109.7,111.66,109.7,111.23,65086.0,98.5426,100.3033,98.5426,99.917,65086.0
2020-03-17 11:45:00,111.25,111.71,110.97,111.63,50236.0,99.935,100.3482,99.6834,100.2763,50236.0
2020-03-17 11:50:00,111.63,112.49,111.59,112.24,52642.0,100.2763,101.0488,100.2404,100.8243,52642.0
2020-03-17 11:55:00,112.21,112.26,111.56,112.16,63033.0,100.7973,100.8422,100.2134,100.7524,63033.0
2020-03-17 12:00:00,112.19,112.57,111.99,112.38,44094.0,100.7794,101.1207,100.5997,100.95,44094.0
2020-03-17 12:05:00,112.45,114.54,112.45,114.54,45404.0,101.0129,102.8903,101.0129,102.8903,45404.0
2020-03-17 12:10:00,114.47,115.67,114.34,115.63,75446.0,102.8275,103.9054,102.7107,103.8695,75446.0
2020-03-17 12:15:00,115.63,116.39,114.58,115.56,74959.0,103.8695,104.5522,102.9263,103.8066,74959.0
2020-03-17 12:20:00,115.67,115.67,114.08,114.25,73078.0,103.9054,103.9054,102.4771,102.6298,73078.0
2020-03-17 12:25:00,114.28,114.67,113.75,114.41,36869.0,102.6568,103.0071,102.1807,102.7736,36869.0
2020-03-17 12:30:00,114.37,114.88,114.17,114.65,54704.0,102.7376,103.1958,102.558,102.9892,54704.0
2020-03-17 12:35:00,114.6,114.72,113.15,113.26,36732.0,102.9442,103.052,101.6417,101.7405,36732.0
2020-03-17 12:40:00,113.32,113.32,112.5,112.73,27438.0,101.7944,101.7944,101.0578,101.2644,27438.0
2020-03-17 12:45:00,112.81,113.2,112.74,113.11,27563.0,101.3363,101.6866,101.2734,101.6058,27563.0
2020-03-17 12:50:00,113.06,113.68,112.71,112.97,58427.0,101.5609,102.1178,101.2465,101.48,58427.0
2020-03-17 12:55:00,112.87,113.06,112.35,112.84,33790.0,101.3902,101.5609,100.9231,101.3632,33790.0
2020-03-17 13:00:00,112.92,113.0,112.09,112.12,41957.0,101.4351,101.507,100.6895,100.7165,41957.0
2020-03-17 13:05:00,112.14,112.29,111.89,111.92,93521.0,100.7344,100.8692,100.5099,100.5368,93521.0
2020-03-17 13:10:00,111.92,111.94,110.62,110.71,37893.0,100.5368,100.5548,99.369,99.4499,37893.0
2020-03-17 13:15:00,110.73,111.43,110.26,111.43,35311.0,99.4679,100.0967,99.0457,100.0967,35311.0
2020-03-17 13:20:00,111.43,111.56,110.68,110.96,37160.0,100.0967,100.2134,99.4229,99.6745,37160.0
2020-03-17 13:25:00,111.01,111.12,110.67,110.89,29674.0,99.7194,99.8182,99.414,99.6116,29674.0
2020-03-17 13:30:00,110.94,111.93,110.73,111.43,36685.0,99.6565,100.5458,99.4679,100.0967,36685.0
2020-03-17 13:35:00,111.41,111.75,111.17,111.47,31876.0,100.0787,100.3841,99.8631,100.1326,31876.0
2020-03-17 13:40:00,111.41,111.83,111.15,111.28,28232.0,100.0787,100.456,99.8451,99.9619,28232.0
2020-03-17 13:45:00,111.28,111.93,111.12,111.64,32190.0,99.9619,100.5458,99.8182,100.2853,32190.0
2020-03-17 13:50:00,111.6,112.0,111.3,111.46,37548.0,100.2494,100.6087,99.9799,100.1236,37548.0
2020-03-17 13:55:00,111.35,111.8,111.22,111.37,27348.0,100.0248,100.429,99.908,100.0428,27348.0
2020-03-17 14:00:00,111.33,111.58,110.61,110.93,49969.0,100.0068,100.2314,99.3601,99.6475,49969.0
2020-03-17 14:05:00,110.94,111.39,110.81,111.28,51901.0,99.6565,100.0607,99.5397,99.9619,51901.0
2020-03-17 14:10:00,111.34,111.81,111.24,111.73,52235.0,100.0158,100.438,99.926,100.3661,52235.0
2020-03-17 14:15:00,111.73,112.79,111.59,112.48,27534.0,100.3661,101.3183,100.2404,101.0399,27534.0
2020-03-17 14:20:00,112.5,112.6,111.47,111.64,96353.0,101.0578,101.1477,100.1326,100.2853,96353.0
2020-03-17 14:25:00,111.64,112.58,111.47,112.45,52250.0,100.2853,101.1297,100.1326,101.0129,52250.0
2020-03-17 14:30:00,112.45,114.04,112.43,114.04,51815.0,101.0129,102.4412,100.9949,102.4412,51815.0
2020-03-17 14:35:00,113.95,114.1,113.13,113.62,49178.0,102.3604,102.4951,101.6238,102.0639,49178.0
2020-03-17 14:40:00,113.56,114.31,113.32,113.33,52551.0,102.01,102.6837,101.7944,101.8034,52551.0
2020-03-17 14:45:00,113.21,113.39,112.38,112.59,32929.0,101.6956,101.8573,100.95,101.1387,32929.0
2020-03-17 14:50:00,112.69,112.95,112.17,112.5,52116.0,101.2285,101.4621,100.7614,101.0578,52116.0
2020-03-17 14:55:00,112.45,113.45,112.45,113.25,37142.0,101.0129,101.9112,101.0129,101.7315,37142.0
2020-03-17 15:00:00,113.16,113.33,111.46,111.98,52245.0,101.6507,101.8034,100.1236,100.5907,52245.0
2020-03-17 15:05:00,111.96,112.81,111.57,112.37,43329.0,100.5728,101.3363,100.2224,100.9411,43329.0
2020-03-17 15:10:00,112.55,113.0,112.07,112.33,80620.0,101.1027,101.507,100.6716,100.9051,80620.0
2020-03-17 15:15:00,112.38,112.66,111.8,112.31,57713.0,100.95,101.2016,100.429,100.8872,57713.0
2020-03-17 15:20:00,112.27,112.47,111.49,111.95,60236.0,100.8512,101.0309,100.1506,100.5638,60236.0
2020-03-17 15:25:00,111.96,112.19,111.17,111.23,57176.0,100.5728,100.7794,99.8631,99.917,57176.0
2020-03-17 15:30:00,111.36,112.66,111.15,112.45,56409.0,100.0338,101.2016,99.8451,101.0129,56409.0
2020-03-17 15:35:00,112.53,113.41,112.49,113.04,64730.0,101.0848,101.8753,101.0488,101.5429,64730.0
2020-03-17 15:40:00,113.08,113.7,112.99,113.39,120620.0,101.5788,102.1358,101.498,101.8573,120620.0
2020-03-17 15:45:00,113.41,113.66,112.62,113.12,114150.0,101.8753,102.0998,101.1656,101.6148,114150.0
2020-03-17 15:50:00,113.08,113.54,111.0,112.29,138372.0,101.5788,101.9921,99.7104,100.8692,138372.0
2020-03-17 15:55:00,112.09,114.02,111.9,114.02,325001.0,100.6895,102.4232,100.5189,102.4232,325001.0
2020-03-18 09:30:00,105.43,105.93,105.2,105.4,3020.0,94.7069,95.1561,94.5003,94.68,3020.0
2020-03-18 09:35:00,105.67,106.53,103.74,104.83,223323.0,94.9225,95.695,93.1888,94.1679,223323.0
2020-03-18 09:40:00,104.72,105.76,103.94,104.72,112868.0,94.0691,95.0033,93.3685,94.0691,112868.0
2020-03-18 09:45:00,105.01,105.45,103.91,105.07,88321.0,94.3296,94.7249,93.3415,94.3835,88321.0
2020-03-18 09:50:00,104.9,105.94,104.64,105.94,95807.0,94.2308,95.165,93.9973,95.165,95807.0
2020-03-18 09:55:00,105.73,106.47,105.23,105.7,66559.0,94.9764,95.6411,94.5272,94.9494,66559.0
2020-03-18 10:00:00,105.63,107.21,105.36,106.77,125054.0,94.8866,96.3059,94.644,95.9106,125054.0
2020-03-18 10:05:00,106.78,108.15,106.38,107.2,123991.0,95.9196,97.1503,95.5603,96.2969,123991.0
2020-03-18 10:10:00,107.24,107.57,106.45,107.11,58941.0,96.3328,96.6293,95.6232,96.216,58941.0
2020-03-18 10:15:00,107.1,107.59,105.91,105.91,107451.0,96.2071,96.6472,95.1381,95.1381,107451.0
2020-03-18 10:20:00,105.89,106.53,105.33,105.59,111932.0,95.1201,95.695,94.6171,94.8506,111932.0
2020-03-18 10:25:00,105.65,105.83,105.16,105.41,79742.0,94.9045,95.0662,94.4644,94.6889,79742.0
2020-03-18 10:30:00,105.45,106.03,104.38,104.8,83116.0,94.7249,95.2459,93.7637,94.141,83116.0
2020-03-18 10:35:00,104.79,104.87,104.21,104.27,77778.0,94.132,94.2039,93.611,93.6649,77778.0
2020-03-18 10:40:00,104.28,105.35,104.08,104.5,55715.0,93.6739,94.635,93.4942,93.8715,55715.0
2020-03-18 10:45:00,104.51,104.74,103.29,103.97,51868.0,93.8805,94.0871,92.7846,93.3954,51868.0
2020-03-18 10:50:00,103.86,104.35,102.52,104.21,182574.0,93.2966,93.7368,92.0929,93.611,182574.0
2020-03-18 10:55:00,104.23,104.37,103.04,103.16,150729.0,93.629,93.7547,92.56,92.6678,150729.0
2020-03-18 11:00:00,103.07,103.08,102.02,102.48,104419.0,92.5869,92.5959,91.6437,92.0569,104419.0
2020-03-18 11:05:00,102.35,102.67,102.22,102.27,53954.0,91.9402,92.2276,91.8234,91.8683,53954.0
2020-03-18 11:10:00,102.23,102.38,101.07,101.09,70434.0,91.8324,91.9671,90.7904,90.8083,70434.0
2020-03-18 11:15:00,101.09,102.59,100.86,102.14,66868.0,90.8083,92.1558,90.6017,91.7515,66868.0
2020-03-18 11:20:00,102.14,103.31,102.14,102.57,40527.0,91.7515,92.8025,91.7515,92.1378,40527.0
2020-03-18 11:25:00,102.6,103.01,102.0,102.3,38821.0,92.1647,92.533,91.6258,91.8953,38821.0
2020-03-18 11:30:00,102.37,103.21,102.36,102.98,39137.0,91.9581,92.7127,91.9492,92.5061,39137.0
2020-03-18 11:35:00,102.87,104.35,102.87,103.65,59058.0,92.4073,93.7368,92.4073,93.1079,59058.0
2020-03-18 11:40:00,103.55,103.74,102.55,103.07,61067.0,93.0181,93.1888,92.1198,92.5869,61067.0
2020-03-18 11:45:00,103.03,103.71,102.96,103.65,48107.0,92.551,93.1618,92.4881,93.1079,48107.0
2020-03-18 11:50:00,103.69,104.08,103.13,104.07,74873.0,93.1439,93.4942,92.6408,93.4852,74873.0
2020-03-18 11:55:00,103.93,104.91,103.92,104.81,37598.0,93.3595,94.2398,93.3505,94.15,37598.0
2020-03-18 12:00:00,104.81,105.21,104.67,104.7,64109.0,94.15,94.5093,94.0242,94.0512,64109.0
2020-03-18 12:05:00,104.69,105.35,104.11,104.67,85404.0,94.0422,94.635,93.5212,94.0242,85404.0
2020-03-18 12:10:00,104.66,104.79,103.97,104.06,80694.0,94.0152,94.132,93.3954,93.4762,80694.0
2020-03-18 12:15:00,103.72,103.93,102.77,103.45,58879.0,93.1708,93.3595,92.3175,92.9283,58879.0
2020-03-18 12:20:00,103.42,103.98,103.11,103.58,79968.0,92.9013,93.4044,92.6229,93.0451,79968.0
2020-03-18 12:25:00,103.64,103.92,103.33,103.73,51107.0,93.099,93.3505,92.8205,93.1798,51107.0
2020-03-18 12:30:00,103.77,103.92,103.52,103.6,34431.0,93.2157,93.3505,92.9912,93.063,34431.0
2020-03-18 12:35:00,103.69,103.89,103.07,103.77,84239.0,93.1439,93.3235,92.5869,93.2157,84239.0
2020-03-18 12:40:00,103.71,104.23,102.84,103.76,88382.0,93.1618,93.629,92.3803,93.2068,88382.0
2020-03-18 12:45:00,103.66,103.69,101.1,101.25,72977.0,93.1169,93.1439,90.8173,90.952,72977.0
2020-03-18 12:50:00,101.28,101.3,98.15,98.52,80652.0,90.979,90.997,88.1673,88.4997,80652.0
2020-03-18 12:55:00,98.67,99.19,98.53,98.71,22892.0,88.6345,89.1016,88.5087,88.6704,22892.0
2020-03-18 13:00:00,98.71,98.71,98.71,98.71,0.0,88.6704,88.6704,88.6704,88.6704,0.0
2020-03-18 13:05:00,98.71,98.71,98.71,98.71,0.0,88.6704,88.6704,88.6704,88.6704,0.0
2020-03-18 13:10:00,98.71,98.71,98.71,98.71,0.0,88.6704,88.6704,88.6704,88.6704,0.0
2020-03-18 13:15:00,98.83,98.83,91.68,94.58,262459.0,88.7782,88.7782,82.3554,84.9604,262459.0
2020-03-18 13:20:00,94.65,96.01,94.04,95.75,214777.0,85.0233,86.245,84.4754,86.0114,214777.0
2020-03-18 13:25:00,96.01,96.07,94.05,94.8,144486.0,86.245,86.2989,84.4843,85.1581,144486.0
2020-03-18 13:30:00,94.76,94.76,92.82,93.49,239628.0,85.1221,85.1221,83.3794,83.9813,239628.0
2020-03-18 13:35:00,93.53,96.09,93.29,95.57,401423.0,84.0172,86.3169,83.8016,85.8497,401423.0
2020-03-18 13:40:00,95.54,97.42,95.43,97.32,171889.0,85.8228,87.5116,85.724,87.4218,171889.0
2020-03-18 13:45:00,97.32,99.09,96.84,98.94,158839.0,87.4218,89.0117,86.9906,88.877,158839.0
2020-03-18 13:50:00,98.92,99.11,96.35,96.38,71677.0,88.859,89.0297,86.5504,86.5774,71677.0
2020-03-18 13:55:00,96.38,96.43,95.27,95.84,55082.0,86.5774,86.6223,85.5803,86.0923,55082.0
2020-03-18 14:00:00,95.86,96.48,95.29,96.03,43269.0,86.1103,86.6672,85.5982,86.263,43269.0
2020-03-18 14:05:00,96.02,96.07,94.76,95.18,172754.0,86.254,86.2989,85.1221,85.4994,172754.0
2020-03-18 14:10:00,95.35,95.35,94.44,94.99,56667.0,85.6521,85.6521,84.8347,85.3287,56667.0
2020-03-18 14:15:00,94.96,96.42,94.88,95.39,90285.0,85.3018,86.6133,85.2299,85.6881,90285.0
2020-03-18 14:20:00,95.39,97.26,95.38,97.07,89581.0,85.6881,87.3679,85.6791,87.1972,89581.0
2020-03-18 14:25:00,97.02,98.55,96.88,98.4,114327.0,87.1523,88.5267,87.0265,88.3919,114327.0
2020-03-18 14:30:00,98.34,98.5,97.68,97.92,114565.0,88.338,88.4817,87.7451,87.9607,114565.0
2020-03-18 14:35:00,98.01,99.64,97.93,99.23,87920.0,88.0416,89.5058,87.9697,89.1375,87920.0
2020-03-18 14:40:00,99.4,99.5,98.3,98.91,97926.0,89.2902,89.38,88.3021,88.85,97926.0
2020-03-18 14:45:00,98.91,99.42,97.65,98.13,70784.0,88.85,89.3082,87.7182,88.1494,70784.0
2020-03-18 14:50:00,98.2,99.25,98.02,99.0,103875.0,88.2123,89.1555,88.0506,88.9309,103875.0
2020-03-18 14:55:00,99.09,101.5,98.65,101.47,60358.0,89.0117,91.1766,88.6165,91.1497,60358.0
2020-03-18 15:00:00,101.36,102.42,100.01,100.01,141896.0,91.0509,92.003,89.8382,89.8382,141896.0
2020-03-18 15:05:00,99.94,101.19,99.93,100.49,77343.0,89.7753,90.8981,89.7663,90.2693,77343.0
2020-03-18 15:10:00,100.55,101.48,100.54,101.06,124522.0,90.3232,91.1587,90.3143,90.7814,124522.0
2020-03-18 15:15:00,101.14,101.24,99.88,101.05,276605.0,90.8532,90.9431,89.7214,90.7724,276605.0
2020-03-18 15:20:00,101.07,101.14,100.58,100.9,347179.0,90.7904,90.8532,90.3502,90.6376,347179.0
2020-03-18 15:25:00,100.89,101.85,100.81,101.5,109041.0,90.6287,91.491,90.5568,91.1766,109041.0
2020-03-18 15:30:00,101.44,103.59,101.19,101.85,177990.0,91.1227,93.054,90.8981,91.491,177990.0
2020-03-18 15:35:00,101.75,101.91,99.18,99.65,121998.0,91.4012,91.5449,89.0926,89.5148,121998.0
2020-03-18 15:40:00,99.58,101.13,99.26,100.98,120738.0,89.4519,90.8443,89.1644,90.7095,120738.0
2020-03-18 15:45:00,100.92,101.79,100.31,101.61,103450.0,90.6556,91.4371,90.1077,91.2754,103450.0
2020-03-18 15:50:00,101.5,102.21,100.67,102.13,183264.0,91.1766,91.8144,90.431,91.7425,183264.0
2020-03-18 15:55:00,102.09,103.94,100.52,103.17,429011.0,91.7066,93.3685,90.2963,92.6768,429011.0
2020-03-19 09:30:00,102.0,102.0,96.93,99.37,95601.0,91.6258,91.6258,87.0714,89.2633,95601.0
2020-03-19 09:35:00,99.24,99.4,98.01,99.17,123670.0,89.1465,89.2902,88.0416,89.0836,123670.0
2020-03-19 09:40:00,99.18,99.69,97.4,98.7,145276.0,89.0926,89.5507,87.4936,88.6614,145276.0
2020-03-19 09:45:00,98.66,98.77,98.36,98.43,89027.0,88.6255,88.7243,88.356,88.4189,89027.0
2020-03-19 09:50:00,98.39,98.47,97.42,98.3,168973.0,88.3829,88.4548,87.5116,88.3021,168973.0
2020-03-19 09:55:00,98.31,99.75,98.21,99.5,67851.0,88.3111,89.6046,88.2212,89.38,67851.0
2020-03-19 10:00:00,99.5,100.34,99.3,99.49,309834.0,89.38,90.1346,89.2004,89.3711,309834.0
2020-03-19 10:05:00,99.49,106.87,99.49,106.1,168195.0,89.3711,96.0004,89.3711,95.3088,168195.0
2020-03-19 10:10:00,106.06,106.25,103.49,104.22,143554.0,95.2728,95.4435,92.9642,93.62,143554.0
2020-03-19 10:15:00,104.29,104.62,102.03,102.31,53317.0,93.6829,93.9793,91.6527,91.9042,53317.0
2020-03-19 10:20:00,102.28,103.75,101.95,102.94,105944.0,91.8773,93.1978,91.5809,92.4702,105944.0
2020-03-19 10:25:00,103.13,103.22,102.24,103.22,47409.0,92.6408,92.7217,91.8414,92.7217,47409.0
2020-03-19 10:30:00,103.21,105.39,102.72,104.91,47724.0,92.7127,94.671,92.2725,94.2398,47724.0
2020-03-19 10:35:00,105.01,105.23,104.28,104.57,107888.0,94.3296,94.5272,93.6739,93.9344,107888.0
2020-03-19 10:40:00,104.51,104.57,102.9,103.51,180515.0,93.8805,93.9344,92.4342,92.9822,180515.0
2020-03-19 10:45:00,103.55,104.92,103.11,103.12,46318.0,93.0181,94.2488,92.6229,92.6319,46318.0
2020-03-19 10:50:00,103.12,103.38,102.7,102.98,34294.0,92.6319,92.8654,92.2546,92.5061,34294.0
2020-03-19 10:55:00,102.98,104.79,102.52,104.79,56391.0,92.5061,94.132,92.0929,94.132,56391.0
2020-03-19 11:00:00,104.81,105.59,104.06,104.68,44931.0,94.15,94.8506,93.4762,94.0332,44931.0
2020-03-19 11:05:00,104.68,104.82,103.63,104.55,52793.0,94.0332,94.1589,93.09,93.9164,52793.0
2020-03-19 11:10:00,104.51,104.8,103.13,104.51,57707.0,93.8805,94.141,92.6408,93.8805,57707.0
2020-03-19 11:15:00,104.52,104.52,103.7,103.96,114004.0,93.8895,93.8895,93.1529,93.3864,114004.0
2020-03-19 11:20:00,104.02,104.92,103.94,104.62,62311.0,93.4403,94.2488,93.3685,93.9793,62311.0
2020-03-19 11:25:00,104.6,105.86,104.41,105.86,120333.0,93.9613,95.0932,93.7906,95.0932,120333.0
2020-03-19 11:30:00,105.79,105.79,104.24,104.43,59735.0,95.0303,95.0303,93.6379,93.8086,59735.0
2020-03-19 11:35:00,104.42,105.43,103.99,105.0,72021.0,93.7996,94.7069,93.4134,94.3206,72021.0
2020-03-19 11:40:00,105.03,106.38,105.02,106.38,39789.0,94.3476,95.5603,94.3386,95.5603,39789.0
2020-03-19 11:45:00,106.16,107.31,106.15,106.69,120076.0,95.3627,96.3957,95.3537,95.8388,120076.0
2020-03-19 11:50:00,106.64,106.65,105.58,105.83,91960.0,95.7938,95.8028,94.8417,95.0662,91960.0
2020-03-19 11:55:00,105.92,106.0,105.09,105.33,34780.0,95.1471,95.2189,94.4015,94.6171,34780.0
2020-03-19 12:00:00,105.37,105.4,104.33,104.44,47244.0,94.653,94.68,93.7188,93.8176,47244.0
2020-03-19 12:05:00,104.32,104.82,103.58,103.81,27664.0,93.7098,94.1589,93.0451,93.2517,27664.0
2020-03-19 12:10:00,103.91,103.96,102.97,103.37,62307.0,93.3415,93.3864,92.4971,92.8564,62307.0
2020-03-19 12:15:00,103.43,103.51,102.48,102.48,52692.0,92.9103,92.9822,92.0569,92.0569,52692.0
2020-03-19 12:20:00,102.88,103.13,101.35,101.36,27081.0,92.4163,92.6408,91.0419,91.0509,27081.0
2020-03-19 12:25:00,101.35,101.73,101.13,101.65,41866.0,91.0419,91.3832,90.8443,91.3114,41866.0
2020-03-19 12:30:00,101.64,101.66,100.91,100.99,35754.0,91.3024,91.3203,90.6466,90.7185,35754.0
2020-03-19 12:35:00,101.0,102.0,100.72,101.83,25778.0,90.7275,91.6258,90.476,91.4731,25778.0
2020-03-19 12:40:00,101.72,102.7,101.7,102.49,30143.0,91.3742,92.2546,91.3563,92.0659,30143.0
2020-03-19 12:45:00,102.52,103.06,102.48,102.85,26364.0,92.0929,92.578,92.0569,92.3893,26364.0
2020-03-19 12:50:00,102.89,104.53,102.79,104.07,40436.0,92.4252,93.8984,92.3354,93.4852,40436.0
2020-03-19 12:55:00,104.04,104.51,102.65,102.9,46401.0,93.4583,93.8805,92.2097,92.4342,46401.0
2020-03-19 13:00:00,103.02,103.4,102.28,102.93,49696.0,92.542,92.8834,91.8773,92.4612,49696.0
2020-03-19 13:05:00,102.76,103.02,102.0,102.08,63001.0,92.3085,92.542,91.6258,91.6976,63001.0
2020-03-19 13:10:00,102.09,102.73,102.0,102.24,32069.0,91.7066,92.2815,91.6258,91.8414,32069.0
2020-03-19 13:15:00,102.16,102.32,101.42,102.02,29903.0,91.7695,91.9132,91.1048,91.6437,29903.0
2020-03-19 13:20:00,101.91,102.48,101.63,102.29,27687.0,91.5449,92.0569,91.2934,91.8863,27687.0
2020-03-19 13:25:00,102.2,102.24,101.25,101.7,38143.0,91.8054,91.8414,90.952,91.3563,38143.0
2020-03-19 13:30:00,101.6,101.61,100.7,100.93,56349.0,91.2664,91.2754,90.458,90.6646,56349.0
2020-03-19 13:35:00,100.95,101.39,100.75,101.19,52488.0,90.6826,91.0778,90.5029,90.8981,52488.0
2020-03-19 13:40:00,101.25,103.03,101.0,102.89,122672.0,90.952,92.551,90.7275,92.4252,122672.0
2020-03-19 13:45:00,102.93,104.22,102.91,104.14,63584.0,92.4612,93.62,92.4432,93.5481,63584.0
2020-03-19 13:50:00,104.15,106.11,104.15,105.69,56729.0,93.5571,95.3177,93.5571,94.9405,56729.0
2020-03-19 13:55:00,105.65,106.64,105.64,106.6,93466.0,94.9045,95.7938,94.8955,95.7579,93466.0
2020-03-19 14:00:00,106.65,106.93,105.01,105.4,60761.0,95.8028,96.0543,94.3296,94.68,60761.0
2020-03-19 14:05:00,105.4,105.88,105.13,105.78,38779.0,94.68,95.1111,94.4374,95.0213,38779.0
2020-03-19 14:10:00,105.83,106.47,105.8,106.44,55351.0,95.0662,95.6411,95.0393,95.6142,55351.0
2020-03-19 14:15:00,106.44,107.75,106.17,107.64,91453.0,95.6142,96.7909,95.3716,96.6921,91453.0
2020-03-19 14:20:00,107.64,108.5,106.49,107.58,220301.0,96.6921,97.4647,95.6591,96.6382,220301.0
2020-03-19 14:25:00,107.3,107.52,105.76,105.85,61578.0,96.3867,96.5843,95.0033,95.0842,61578.0
2020-03-19 14:30:00,105.77,106.75,105.71,106.22,45624.0,95.0123,95.8927,94.9584,95.4166,45624.0
2020-03-19 14:35:00,106.18,107.15,106.04,107.05,43751.0,95.3806,96.252,95.2549,96.1621,43751.0
2020-03-19 14:40:00,107.02,108.14,106.93,107.84,38354.0,96.1352,97.1413,96.0543,96.8718,38354.0
2020-03-19 14:45:00,107.65,108.25,107.3,108.19,43842.0,96.7011,97.2401,96.3867,97.1862,43842.0
2020-03-19 14:50:00,108.11,108.18,107.03,107.07,59182.0,97.1143,97.1772,96.1442,96.1801,59182.0
2020-03-19 14:55:00,107.17,107.91,107.15,107.89,74182.0,96.2699,96.9347,96.252,96.9167,74182.0
2020-03-19 15:00:00,107.84,107.84,106.15,106.62,73489.0,96.8718,96.8718,95.3537,95.7759,73489.0
2020-03-19 15:05:00,106.6,107.28,105.99,105.99,48622.0,95.7579,96.3687,95.21,95.21,48622.0
2020-03-19 15:10:00,106.07,106.58,105.53,105.59,56105.0,95.2818,95.7399,94.7967,94.8506,56105.0
2020-03-19 15:15:00,105.72,106.45,105.71,106.03,59177.0,94.9674,95.6232,94.9584,95.2459,59177.0
2020-03-19 15:20:00,105.96,105.98,105.08,105.57,67717.0,95.183,95.201,94.3925,94.8327,67717.0
2020-03-19 15:25:00,105.52,106.38,105.35,105.72,68129.0,94.7878,95.5603,94.635,94.9674,68129.0
2020-03-19 15:30:00,105.81,107.09,105.79,106.01,90176.0,95.0483,96.1981,95.0303,95.2279,90176.0
2020-03-19 15:35:00,105.95,106.39,105.77,105.93,82329.0,95.174,95.5693,95.0123,95.1561,82329.0
2020-03-19 15:40:00,105.86,106.62,105.18,106.38,68152.0,95.0932,95.7759,94.4823,95.5603,68152.0
2020-03-19 15:45:00,106.45,106.62,105.53,105.56,58640.0,95.6232,95.7759,94.7967,94.8237,58640.0
2020-03-19 15:50:00,105.56,105.56,104.17,104.31,122064.0,94.8237,94.8237,93.5751,93.7008,122064.0
2020-03-19 15:55:00,104.48,105.81,104.33,105.26,204017.0,93.8535,95.0483,93.7188,94.5542,204017.0
2020-03-20 09:30:00,106.32,106.51,104.39,106.01,390511.0,95.5064,95.6771,93.7727,95.2279,390511.0
2020-03-20 09:35:00,106.03,108.0,105.22,105.58,131114.0,95.2459,97.0155,94.5183,94.8417,131114.0
2020-03-20 09:40:00,105.87,106.2,103.43,103.62,89451.0,95.1022,95.3986,92.9103,93.081,89451.0
2020-03-20 09:45:00,103.61,105.24,103.5,104.17,79128.0,93.072,94.5362,92.9732,93.5751,79128.0
2020-03-20 09:50:00,104.11,106.49,103.5,106.05,70756.0,93.5212,95.6591,92.9732,95.2638,70756.0
2020-03-20 09:55:00,106.07,106.35,104.06,104.4,94773.0,95.2818,95.5333,93.4762,93.7817,94773.0
2020-03-20 10:00:00,104.31,105.83,104.31,104.78,32438.0,93.7008,95.0662,93.7008,94.123,32438.0
2020-03-20 10:05:00,104.85,105.04,104.0,104.29,51801.0,94.1859,94.3566,93.4223,93.6829,51801.0
2020-03-20 10:10:00,104.29,104.51,103.62,104.21,55988.0,93.6829,93.8805,93.081,93.611,55988.0
2020-03-20 10:15:00,104.12,104.48,103.82,103.94,35082.0,93.5301,93.8535,93.2607,93.3685,35082.0
2020-03-20 10:20:00,103.93,105.33,103.71,105.06,44372.0,93.3595,94.6171,93.1618,94.3745,44372.0
2020-03-20 10:25:00,105.06,105.39,104.61,104.82,32043.0,94.3745,94.671,93.9703,94.1589,32043.0
2020-03-20 10:30:00,104.68,105.5,104.59,105.35,53709.0,94.0332,94.7698,93.9523,94.635,53709.0
2020-03-20 10:35:00,105.29,106.37,105.06,106.34,51628.0,94.5811,95.5513,94.3745,95.5244,51628.0
2020-03-20 10:40:00,106.41,108.53,106.33,108.27,194886.0,95.5872,97.4916,95.5154,97.2581,194886.0
2020-03-20 10:45:00,108.19,109.28,107.17,107.65,80248.0,97.1862,98.1653,96.2699,96.7011,80248.0
2020-03-20 10:50:00,107.72,108.53,107.6,108.34,92479.0,96.764,97.4916,96.6562,97.3209,92479.0
2020-03-20 10:55:00,108.41,109.21,108.15,109.17,31015.0,97.3838,98.1024,97.1503,98.0665,31015.0
2020-03-20 11:00:00,109.11,109.2,108.26,108.31,62149.0,98.0126,98.0935,97.2491,97.294,62149.0
2020-03-20 11:05:00,108.34,108.37,107.63,107.83,40656.0,97.3209,97.3479,96.6831,96.8628,40656.0
2020-03-20 11:10:00,107.83,107.98,107.25,107.38,102328.0,96.8628,96.9976,96.3418,96.4586,102328.0
2020-03-20 11:15:00,107.37,107.43,106.64,106.83,70455.0,96.4496,96.5035,95.7938,95.9645,70455.0
2020-03-20 11:20:00,106.84,106.95,105.8,106.02,100936.0,95.9735,96.0723,95.0393,95.2369,100936.0
2020-03-20 11:25:00,106.02,106.68,105.8,106.45,113750.0,95.2369,95.8298,95.0393,95.6232,113750.0
2020-03-20 11:30:00,106.45,106.7,105.93,106.12,64718.0,95.6232,95.8477,95.1561,95.3267,64718.0
2020-03-20 11:35:00,106.04,106.58,105.7,105.82,55913.0,95.2549,95.7399,94.9494,95.0572,55913.0
2020-03-20 11:40:00,105.77,106.22,105.61,105.78,30921.0,95.0123,95.4166,94.8686,95.0213,30921.0
2020-03-20 11:45:00,105.76,105.98,105.23,105.88,22833.0,95.0033,95.201,94.5272,95.1111,22833.0
2020-03-20 11:50:00,105.87,105.9,105.34,105.65,25817.0,95.1022,95.1291,94.6261,94.9045,25817.0
2020-03-20 11:55:00,105.59,106.03,105.37,105.55,24359.0,94.8506,95.2459,94.653,94.8147,24359.0
2020-03-20 12:00:00,105.46,105.76,104.95,105.19,35330.0,94.7339,95.0033,94.2757,94.4913,35330.0
2020-03-20 12:05:00,105.11,105.35,104.52,104.7,67490.0,94.4195,94.635,93.8895,94.0512,67490.0
2020-03-20 12:10:00,104.7,105.22,104.63,104.63,40277.0,94.0512,94.5183,93.9883,93.9883,40277.0
2020-03-20 12:15:00,104.61,104.78,103.69,103.81,49453.0,93.9703,94.123,93.1439,93.2517,49453.0
2020-03-20 12:20:00,103.77,103.98,103.43,103.71,73771.0,93.2157,93.4044,92.9103,93.1618,73771.0
2020-03-20 12:25:00,103.74,103.74,102.52,102.95,68797.0,93.1888,93.1888,92.0929,92.4791,68797.0
2020-03-20 12:30:00,102.77,103.71,102.45,103.61,34160.0,92.3175,93.1618,92.03,93.072,34160.0
2020-03-20 12:35:00,103.64,103.64,102.75,102.75,296351.0,93.099,93.099,92.2995,92.2995,296351.0
2020-03-20 12:40:00,102.73,103.26,102.3,102.81,28010.0,92.2815,92.7576,91.8953,92.3534,28010.0
2020-03-20 12:45:00,102.76,103.46,102.72,103.29,23515.0,92.3085,92.9373,92.2725,92.7846,23515.0
2020-03-20 12:50:00,103.28,104.2,103.22,104.05,16524.0,92.7756,93.602,92.7217,93.4673,16524.0
2020-03-20 12:55:00,103.98,104.33,103.2,103.2,18701.0,93.4044,93.7188,92.7037,92.7037,18701.0
2020-03-20 13:00:00,103.2,103.72,103.09,103.44,28314.0,92.7037,93.1708,92.6049,92.9193,28314.0
2020-03-20 13:05:00,103.41,103.44,102.89,102.94,25003.0,92.8924,92.9193,92.4252,92.4702,25003.0
2020-03-20 13:10:00,102.96,103.35,102.68,102.78,40487.0,92.4881,92.8385,92.2366,92.3264,40487.0
2020-03-20 13:15:00,102.73,103.69,102.72,103.43,99690.0,92.2815,93.1439,92.2725,92.9103,99690.0
2020-03-20 13:20:00,103.36,103.51,102.17,102.18,23208.0,92.8474,92.9822,91.7785,91.7875,23208.0
2020-03-20 13:25:00,102.15,102.37,101.72,102.31,38190.0,91.7605,91.9581,91.3742,91.9042,38190.0
2020-03-20 13:30:00,102.23,102.76,101.87,102.28,23063.0,91.8324,92.3085,91.509,91.8773,23063.0
2020-03-20 13:35:00,102.21,102.66,101.74,102.58,31832.0,91.8144,92.2186,91.3922,92.1468,31832.0
2020-03-20 13:40:00,102.49,102.49,101.77,101.83,31772.0,92.0659,92.0659,91.4192,91.4731,31772.0
2020-03-20 13:45:00,101.84,102.75,101.83,101.98,14584.0,91.482,92.2995,91.4731,91.6078,14584.0
2020-03-20 13:50:00,101.92,102.27,101.83,101.89,19923.0,91.5539,91.8683,91.4731,91.527,19923.0
2020-03-20 13:55:00,101.89,102.16,101.58,102.09,24462.0,91.527,91.7695,91.2485,91.7066,24462.0
2020-03-20 14:00:00,102.11,102.33,101.63,102.33,60910.0,91.7246,91.9222,91.2934,91.9222,60910.0
2020-03-20 14:05:00,102.32,103.2,102.32,102.83,24826.0,91.9132,92.7037,91.9132,92.3713,24826.0
2020-03-20 14:10:00,102.92,103.15,102.37,102.91,45927.0,92.4522,92.6588,91.9581,92.4432,45927.0
2020-03-20 14:15:00,102.91,103.03,102.21,102.23,75655.0,92.4432,92.551,91.8144,91.8324,75655.0
2020-03-20 14:20:00,102.17,102.65,101.68,101.81,53584.0,91.7785,92.2097,91.3383,91.4551,53584.0
2020-03-20 14:25:00,101.77,101.96,101.1,101.42,138514.0,91.4192,91.5898,90.8173,91.1048,138514.0
2020-03-20 14:30:00,101.38,101.95,101.22,101.41,158198.0,91.0688,91.5809,90.9251,91.0958,158198.0
2020-03-20 14:35:00,101.49,101.85,100.34,100.75,84882.0,91.1676,91.491,90.1346,90.5029,84882.0
2020-03-20 14:40:00,100.74,101.18,100.35,100.54,32050.0,90.4939,90.8892,90.1436,90.3143,32050.0
2020-03-20 14:45:00,100.59,101.03,100.39,100.57,26719.0,90.3592,90.7544,90.1795,90.3412,26719.0
2020-03-20 14:50:00,100.61,101.25,100.06,100.13,58190.0,90.3771,90.952,89.8831,89.946,58190.0
2020-03-20 14:55:00,100.05,100.16,99.1,99.55,54839.0,89.8741,89.9729,89.0207,89.425,54839.0
2020-03-20 15:00:00,99.59,100.7,99.49,100.07,129245.0,89.4609,90.458,89.3711,89.8921,129245.0
2020-03-20 15:05:00,100.01,100.7,100.0,100.65,78384.0,89.8382,90.458,89.8292,90.4131,78384.0
2020-03-20 15:10:00,100.61,101.57,100.49,101.43,74076.0,90.3771,91.2395,90.2693,91.1137,74076.0
2020-03-20 15:15:00,101.43,102.1,101.39,101.95,89488.0,91.1137,91.7156,91.0778,91.5809,89488.0
2020-03-20 15:20:00,101.94,102.44,101.25,101.25,77820.0,91.5719,92.021,90.952,90.952,77820.0
2020-03-20 15:25:00,101.06,102.6,100.93,102.43,63193.0,90.7814,92.1647,90.6646,92.012,63193.0
2020-03-20 15:30:00,102.39,103.71,102.01,103.22,111032.0,91.9761,93.1618,91.6347,92.7217,111032.0
2020-03-20 15:35:00,103.23,103.24,101.66,102.0,114205.0,92.7307,92.7396,91.3203,91.6258,114205.0
2020-03-20 15:40:00,102.03,102.3,101.56,101.61,64047.0,91.6527,91.8953,91.2305,91.2754,64047.0
2020-03-20 15:45:00,101.41,102.11,101.26,101.36,131564.0,91.0958,91.7246,90.961,91.0509,131564.0
2020-03-20 15:50:00,101.31,101.67,100.91,101.3,188860.0,91.0059,91.3293,90.6466,90.997,188860.0
2020-03-20 15:55:00,101.26,102.46,100.82,101.58,653602.0,90.961,92.039,90.5658,91.2485,653602.0
2020-03-23 09:30:00,100.58,101.74,98.5,101.01,158008.0,90.3502,91.3922,88.4817,90.7365,158008.0
2020-03-23 09:35:00,101.16,102.47,99.46,100.22,118002.0,90.8712,92.048,89.3441,90.0268,118002.0
2020-03-23 09:40:00,100.35,102.06,100.16,101.36,101168.0,90.1436,91.6797,89.9729,91.0509,101168.0
2020-03-23 09:45:00,100.86,101.99,100.0,101.79,98081.0,90.6017,91.6168,89.8292,91.4371,98081.0
2020-03-23 09:50:00,101.75,103.02,100.49,102.17,167369.0,91.4012,92.542,90.2693,91.7785,167369.0
2020-03-23 09:55:00,102.22,104.77,102.21,103.52,252783.0,91.8234,94.114,91.8144,92.9912,252783.0
2020-03-23 10:00:00,103.57,104.1,101.63,101.83,126133.0,93.0361,93.5122,91.2934,91.4731,126133.0
2020-03-23 10:05:00,101.84,102.45,101.64,102.03,158145.0,91.482,92.03,91.3024,91.6527,158145.0
2020-03-23 10:10:00,102.03,103.23,101.97,102.55,88481.0,91.6527,92.7307,91.5988,92.1198,88481.0
2020-03-23 10:15:00,102.54,102.75,100.99,101.0,64607.0,92.1108,92.2995,90.7185,90.7275,64607.0
2020-03-23 10:20:00,101.01,101.8,100.81,101.12,67927.0,90.7365,91.4461,90.5568,90.8353,67927.0
2020-03-23 10:25:00,101.14,101.6,100.72,101.26,64055.0,90.8532,91.2664,90.476,90.961,64055.0
2020-03-23 10:30:00,101.3,101.56,100.51,101.11,140587.0,90.997,91.2305,90.2873,90.8263,140587.0
2020-03-23 10:35:00,101.09,101.5,100.52,100.96,123770.0,90.8083,91.1766,90.2963,90.6915,123770.0
2020-03-23 10:40:00,101.19,101.73,100.43,101.3,123455.0,90.8981,91.3832,90.2154,90.997,123455.0
2020-03-23 10:45:00,101.12,101.81,100.72,101.2,59964.0,90.8353,91.4551,90.476,90.9071,59964.0
2020-03-23 10:50:00,101.27,101.6,100.8,101.05,56673.0,90.97,91.2664,90.5478,90.7724,56673.0
2020-03-23 10:55:00,101.0,101.14,100.55,100.58,53160.0,90.7275,90.8532,90.3232,90.3502,53160.0
2020-03-23 11:00:00,100.58,101.14,100.18,100.9,62210.0,90.3502,90.8532,89.9909,90.6376,62210.0
2020-03-23 11:05:00,100.89,101.35,100.76,101.35,70947.0,90.6287,91.0419,90.5119,91.0419,70947.0
2020-03-23 11:10:00,101.39,101.6,100.54,100.85,58784.0,91.0778,91.2664,90.3143,90.5927,58784.0
2020-03-23 11:15:00,100.86,101.04,100.52,100.77,29109.0,90.6017,90.7634,90.2963,90.5209,29109.0
2020-03-23 11:20:00,100.73,100.85,99.94,100.08,33017.0,90.4849,90.5927,89.7753,89.901,33017.0
2020-03-23 11:25:00,100.04,100.29,99.44,99.67,29503.0,89.8651,90.0897,89.3261,89.5327,29503.0
2020-03-23 11:30:00,99.69,99.99,99.44,99.58,54197.0,89.5507,89.8202,89.3261,89.4519,54197.0
2020-03-23 11:35:00,99.54,100.39,99.29,100.11,37831.0,89.416,90.1795,89.1914,89.928,37831.0
2020-03-23 11:40:00,100.08,100.21,98.32,98.55,66551.0,89.901,90.0178,88.3201,88.5267,66551.0
2020-03-23 11:45:00,98.56,98.99,98.53,98.74,87648.0,88.5356,88.9219,88.5087,88.6973,87648.0
2020-03-23 11:50:00,98.73,99.5,98.63,99.19,34438.0,88.6884,89.38,88.5985,89.1016,34438.0
2020-03-23 11:55:00,99.13,99.52,98.72,99.5,27144.0,89.0477,89.398,88.6794,89.38,27144.0
2020-03-23 12:00:00,99.5,100.42,99.5,100.01,28309.0,89.38,90.2065,89.38,89.8382,28309.0
2020-03-23 12:05:00,99.88,100.14,99.15,99.16,47562.0,89.7214,89.9549,89.0656,89.0746,47562.0
2020-03-23 12:10:00,99.24,99.49,98.74,99.39,28157.0,89.1465,89.3711,88.6973,89.2812,28157.0
2020-03-23 12:15:00,99.39,101.68,99.34,101.68,59889.0,89.2812,91.3383,89.2363,91.3383,59889.0
2020-03-23 12:20:00,101.57,101.57,100.88,101.09,49516.0,91.2395,91.2395,90.6197,90.8083,49516.0
2020-03-23 12:25:00,101.09,101.09,100.31,100.59,19600.0,90.8083,90.8083,90.1077,90.3592,19600.0
2020-03-23 12:30:00,100.58,100.58,99.39,99.98,48097.0,90.3502,90.3502,89.2812,89.8112,48097.0
2020-03-23 12:35:00,99.94,100.91,99.94,100.54,48973.0,89.7753,90.6466,89.7753,90.3143,48973.0
2020-03-23 12:40:00,100.56,101.86,100.56,101.29,49980.0,90.3322,91.5,90.3322,90.988,49980.0
2020-03-23 12:45:00,101.29,102.17,101.12,102.04,59190.0,90.988,91.7785,90.8353,91.6617,59190.0
2020-03-23 12:50:00,102.08,103.22,101.96,103.0,55877.0,91.6976,92.7217,91.5898,92.5241,55877.0
2020-03-23 12:55:00,102.97,103.89,102.85,103.5,121189.0,92.4971,93.3235,92.3893,92.9732,121189.0
2020-03-23 13:00:00,103.6,103.61,102.62,102.66,64578.0,93.063,93.072,92.1827,92.2186,64578.0
2020-03-23 13:05:00,102.78,103.86,102.78,103.81,96595.0,92.3264,93.2966,92.3264,93.2517,96595.0
2020-03-23 13:10:00,103.8,104.79,103.8,104.51,46231.0,93.2427,94.132,93.2427,93.8805,46231.0
2020-03-23 13:15:00,104.48,104.53,103.91,104.44,55940.0,93.8535,93.8984,93.3415,93.8176,55940.0
2020-03-23 13:20:00,104.44,104.59,103.53,104.18,57917.0,93.8176,93.9523,93.0002,93.584,57917.0
2020-03-23 13:25:00,104.28,104.58,103.76,103.88,87572.0,93.6739,93.9434,93.2068,93.3146,87572.0
2020-03-23 13:30:00,103.94,104.01,102.52,103.08,68747.0,93.3685,93.4313,92.0929,92.5959,68747.0
2020-03-23 13:35:00,103.05,103.05,101.54,101.72,45218.0,92.569,92.569,91.2126,91.3742,45218.0
2020-03-23 13:40:00,101.75,102.86,101.75,102.17,46905.0,91.4012,92.3983,91.4012,91.7785,46905.0
2020-03-23 13:45:00,102.28,103.83,102.1,103.58,50071.0,91.8773,93.2696,91.7156,93.0451,50071.0
2020-03-23 13:50:00,103.66,103.68,102.36,102.48,46896.0,93.1169,93.1349,91.9492,92.0569,46896.0
2020-03-23 13:55:00,102.43,102.49,100.91,101.34,41393.0,92.012,92.0659,90.6466,91.0329,41393.0
2020-03-23 14:00:00,101.4,101.47,100.86,101.32,37792.0,91.0868,91.1497,90.6017,91.0149,37792.0
2020-03-23 14:05:00,101.26,102.07,101.13,101.75,66392.0,90.961,91.6886,90.8443,91.4012,66392.0
2020-03-23 14:10:00,101.65,102.2,101.6,102.08,75695.0,91.3114,91.8054,91.2664,91.6976,75695.0
2020-03-23 14:15:00,102.12,102.56,102.04,102.09,37250.0,91.7336,92.1288,91.6617,91.7066,37250.0
2020-03-23 14:20:00,102.09,102.36,101.05,101.69,54014.0,91.7066,91.9492,90.7724,91.3473,54014.0
2020-03-23 14:25:00,101.54,102.48,101.38,102.28,39772.0,91.2126,92.0569,91.0688,91.8773,39772.0
2020-03-23 14:30:00,102.34,102.37,101.24,101.46,28973.0,91.9312,91.9581,90.9431,91.1407,28973.0
2020-03-23 14:35:00,101.47,101.63,100.85,101.14,34331.0,91.1497,91.2934,90.5927,90.8532,34331.0
2020-03-23 14:40:00,101.17,102.26,101.17,101.87,51310.0,90.8802,91.8593,90.8802,91.509,51310.0
2020-03-23 14:45:00,101.86,102.69,101.22,102.51,64850.0,91.5,92.2456,90.9251,92.0839,64850.0
2020-03-23 14:50:00,102.39,102.44,101.16,101.29,39449.0,91.9761,92.021,90.8712,90.988,39449.0
2020-03-23 14:55:00,101.2,101.76,101.13,101.29,50762.0,90.9071,91.4102,90.8443,90.988,50762.0
2020-03-23 15:00:00,101.33,102.05,101.25,102.0,76577.0,91.0239,91.6707,90.952,91.6258,76577.0
2020-03-23 15:05:00,101.9,102.15,101.45,101.51,57924.0,91.5359,91.7605,91.1317,91.1856,57924.0
2020-03-23 15:10:00,101.4,101.57,101.0,101.17,62247.0,91.0868,91.2395,90.7275,90.8802,62247.0
2020-03-23 15:15:00,101.15,101.42,100.91,101.06,68823.0,90.8622,91.1048,90.6466,90.7814,68823.0
2020-03-23 15:20:00,101.02,101.05,100.45,100.81,91089.0,90.7454,90.7724,90.2334,90.5568,91089.0
2020-03-23 15:25:00,100.7,101.14,100.45,100.5,71268.0,90.458,90.8532,90.2334,90.2783,71268.0
2020-03-23 15:30:00,100.57,100.77,99.99,100.02,77937.0,90.3412,90.5209,89.8202,89.8471,77937.0
2020-03-23 15:35:00,100.02,100.98,99.83,100.39,76153.0,89.8471,90.7095,89.6765,90.1795,76153.0
2020-03-23 15:40:00,100.46,101.61,100.09,101.5,69816.0,90.2424,91.2754,89.91,91.1766,69816.0
2020-03-23 15:45:00,101.5,102.32,100.83,101.36,159147.0,91.1766,91.9132,90.5748,91.0509,159147.0
2020-03-23 15:50:00,101.24,104.02,101.14,104.01,273553.0,90.9431,93.4403,90.8532,93.4313,273553.0
2020-03-23 15:55:00,103.71,104.13,102.4,102.44,468467.0,93.1618,93.5391,91.9851,92.021,468467.0
2020-03-24 09:30:00,109.01,115.62,108.63,114.46,195091.0,97.9228,103.8605,97.5814,102.8185,195091.0
2020-03-24 09:35:00,114.48,120.26,114.23,117.56,204821.0,102.8364,108.0286,102.6119,105.6032,204821.0
2020-03-24 09:40:00,117.03,117.95,113.21,113.5,61971.0,105.1271,105.9535,101.6956,101.9561,61971.0
2020-03-24 09:45:00,113.5,115.62,113.31,114.73,75975.0,101.9561,103.8605,101.7854,103.061,75975.0
2020-03-24 09:50:00,114.73,115.05,113.93,114.62,149006.0,103.061,103.3485,102.3424,102.9622,149006.0
2020-03-24 09:55:00,114.73,114.9,113.27,113.73,87514.0,103.061,103.2137,101.7495,102.1627,87514.0
2020-03-24 10:00:00,113.75,114.1,113.29,113.49,114093.0,102.1807,102.4951,101.7675,101.9471,114093.0
2020-03-24 10:05:00,113.59,114.03,112.85,113.47,107625.0,102.037,102.4322,101.3722,101.9292,107625.0
2020-03-24 10:10:00,113.37,113.57,112.3,113.57,29248.0,101.8393,102.019,100.8782,102.019,29248.0
2020-03-24 10:15:00,113.58,114.64,113.35,114.59,67511.0,102.028,102.9802,101.8214,102.9353,67511.0
2020-03-24 10:20:00,114.53,114.67,114.16,114.51,54673.0,102.8814,103.0071,102.549,102.8634,54673.0
2020-03-24 10:25:00,114.55,115.55,114.3,115.04,54962.0,102.8993,103.7976,102.6748,103.3395,54962.0
2020-03-24 10:30:00,114.93,115.62,114.25,115.52,82708.0,103.2407,103.8605,102.6298,103.7707,82708.0
2020-03-24 10:35:00,115.51,116.26,114.95,115.88,120202.0,103.7617,104.4354,103.2586,104.0941,120202.0
2020-03-24 10:40:00,116.0,116.09,115.2,115.27,161480.0,104.2019,104.2827,103.4832,103.5461,161480.0
2020-03-24 10:45:00,115.18,115.34,114.83,115.12,54401.0,103.4653,103.609,103.1508,103.4114,54401.0
2020-03-24 10:50:00,115.19,115.32,114.73,115.28,77957.0,103.4742,103.591,103.061,103.5551,77957.0
2020-03-24 10:55:00,115.21,116.09,115.1,115.99,80458.0,103.4922,104.2827,103.3934,104.1929,80458.0
2020-03-24 11:00:00,116.0,116.24,115.29,115.57,54716.0,104.2019,104.4174,103.5641,103.8156,54716.0
2020-03-24 11:05:00,115.5,115.85,114.84,114.97,30537.0,103.7527,104.0671,103.1598,103.2766,30537.0
2020-03-24 11:10:00,114.91,116.05,114.82,116.0,35287.0,103.2227,104.2468,103.1419,104.2019,35287.0
2020-03-24 11:15:00,115.95,115.95,114.9,115.31,24283.0,104.1569,104.1569,103.2137,103.582,24283.0
2020-03-24 11:20:00,115.43,115.67,114.91,115.07,22269.0,103.6898,103.9054,103.2227,103.3664,22269.0
2020-03-24 11:25:00,115.14,115.9,115.14,115.51,23567.0,103.4293,104.112,103.4293,103.7617,23567.0
2020-03-24 11:30:00,115.6,115.7,115.01,115.26,23880.0,103.8425,103.9324,103.3125,103.5371,23880.0
2020-03-24 11:35:00,115.43,116.57,115.43,116.57,116584.0,103.6898,104.7139,103.6898,104.7139,116584.0
2020-03-24 11:40:00,116.47,116.69,115.28,115.64,79689.0,104.624,104.8217,103.5551,103.8785,79689.0
2020-03-24 11:45:00,115.64,116.19,115.21,115.35,40818.0,103.8785,104.3725,103.4922,103.618,40818.0
2020-03-24 11:50:00,115.35,115.72,115.03,115.29,53570.0,103.618,103.9503,103.3305,103.5641,53570.0
2020-03-24 11:55:00,115.36,116.05,115.31,115.87,44018.0,103.6269,104.2468,103.582,104.0851,44018.0
2020-03-24 12:00:00,115.8,115.93,115.34,115.71,26429.0,104.0222,104.139,103.609,103.9413,26429.0
2020-03-24 12:05:00,115.71,115.76,115.06,115.57,32503.0,103.9413,103.9863,103.3575,103.8156,32503.0
2020-03-24 12:10:00,115.63,115.87,115.09,115.1,27599.0,103.8695,104.0851,103.3844,103.3934,27599.0
2020-03-24 12:15:00,115.2,116.15,115.03,115.93,119243.0,103.4832,104.3366,103.3305,104.139,119243.0
2020-03-24 12:20:00,115.87,116.31,115.8,116.01,24409.0,104.0851,104.4803,104.0222,104.2108,24409.0
2020-03-24 12:25:00,116.02,116.17,115.73,115.87,23019.0,104.2198,104.3546,103.9593,104.0851,23019.0
2020-03-24 12:30:00,115.73,115.83,115.23,115.71,22558.0,103.9593,104.0491,103.5102,103.9413,22558.0
2020-03-24 12:35:00,115.6,116.12,115.02,116.12,25482.0,103.8425,104.3096,103.3215,104.3096,25482.0
2020-03-24 12:40:00,115.97,116.11,115.4,116.02,62919.0,104.1749,104.3007,103.6629,104.2198,62919.0
2020-03-24 12:45:00,116.07,116.33,115.55,116.06,30844.0,104.2647,104.4983,103.7976,104.2557,30844.0
2020-03-24 12:50:00,116.07,116.07,114.9,115.18,33895.0,104.2647,104.2647,103.2137,103.4653,33895.0
2020-03-24 12:55:00,115.25,116.07,114.93,115.0,81488.0,103.5281,104.2647,103.2407,103.3036,81488.0
2020-03-24 13:00:00,114.95,115.94,114.93,115.52,80765.0,103.2586,104.148,103.2407,103.7707,80765.0
2020-03-24 13:05:00,115.43,115.56,114.78,114.96,122585.0,103.6898,103.8066,103.1059,103.2676,122585.0
2020-03-24 13:10:00,114.88,115.52,114.87,115.49,76027.0,103.1958,103.7707,103.1868,103.7437,76027.0
2020-03-24 13:15:00,115.45,115.49,114.87,115.16,78494.0,103.7078,103.7437,103.1868,103.4473,78494.0
2020-03-24 13:20:00,115.03,115.26,114.6,114.64,107871.0,103.3305,103.5371,102.9442,102.9802,107871.0
2020-03-24 13:25:00,114.61,115.47,114.11,115.3,58007.0,102.9532,103.7258,102.5041,103.573,58007.0
2020-03-24 13:30:00,115.26,116.03,115.19,115.7,23440.0,103.5371,104.2288,103.4742,103.9324,23440.0
2020-03-24 13:35:00,115.48,115.75,115.08,115.22,21260.0,103.7347,103.9773,103.3754,103.5012,21260.0
2020-03-24 13:40:00,115.24,115.43,114.51,114.85,43306.0,103.5191,103.6898,102.8634,103.1688,43306.0
2020-03-24 13:45:00,114.86,115.39,114.53,114.58,30475.0,103.1778,103.6539,102.8814,102.9263,30475.0
2020-03-24 13:50:00,114.69,114.84,114.11,114.57,34738.0,103.0251,103.1598,102.5041,102.9173,34738.0
2020-03-24 13:55:00,114.44,114.58,114.16,114.34,26106.0,102.8005,102.9263,102.549,102.7107,26106.0
2020-03-24 14:00:00,114.44,114.9,114.21,114.29,49007.0,102.8005,103.2137,102.5939,102.6658,49007.0
2020-03-24 14:05:00,114.21,115.12,114.2,115.0,73641.0,102.5939,103.4114,102.5849,103.3036,73641.0
2020-03-24 14:10:00,114.96,115.09,114.43,114.52,49409.0,103.2676,103.3844,102.7915,102.8724,49409.0
2020-03-24 14:15:00,114.54,115.54,114.48,114.88,32659.0,102.8903,103.7886,102.8364,103.1958,32659.0
2020-03-24 14:20:00,114.96,115.7,114.67,115.64,31112.0,103.2676,103.9324,103.0071,103.8785,31112.0
2020-03-24 14:25:00,115.6,116.08,115.25,115.78,28111.0,103.8425,104.2737,103.5281,104.0042,28111.0
2020-03-24 14:30:00,115.75,115.81,115.34,115.73,36891.0,103.9773,104.0312,103.609,103.9593,36891.0
2020-03-24 14:35:00,115.77,116.68,115.77,116.64,46079.0,103.9952,104.8127,103.9952,104.7768,46079.0
2020-03-24 14:40:00,116.48,116.71,116.39,116.59,16639.0,104.633,104.8396,104.5522,104.7318,16639.0
2020-03-24 14:45:00,116.61,116.78,115.65,115.94,31512.0,104.7498,104.9025,103.8874,104.148,31512.0
2020-03-24 14:50:00,115.88,117.17,115.88,116.88,42780.0,104.0941,105.2529,104.0941,104.9923,42780.0
2020-03-24 14:55:00,116.93,117.77,116.73,117.74,34996.0,105.0373,105.7918,104.8576,105.7649,34996.0
2020-03-24 15:00:00,117.77,118.14,117.48,117.77,58799.0,105.7918,106.1242,105.5313,105.7918,58799.0
2020-03-24 15:05:00,117.77,118.39,117.75,118.34,63839.0,105.7918,106.3488,105.7739,106.3039,63839.0
2020-03-24 15:10:00,118.3,118.35,116.83,117.13,151536.0,106.2679,106.3128,104.9474,105.2169,151536.0
2020-03-24 15:15:00,117.06,117.55,116.36,116.93,210969.0,105.154,105.5942,104.5252,105.0373,210969.0
2020-03-24 15:20:00,116.97,117.9,116.12,117.61,102117.0,105.0732,105.9086,104.3096,105.6481,102117.0
2020-03-24 15:25:00,117.48,117.63,116.96,117.61,124892.0,105.5313,105.6661,105.0642,105.6481,124892.0
2020-03-24 15:30:00,117.63,118.82,117.61,118.36,72331.0,105.6661,106.735,105.6481,106.3218,72331.0
2020-03-24 15:35:00,118.36,119.33,117.88,118.65,82014.0,106.3218,107.1932,105.8906,106.5823,82014.0
2020-03-24 15:40:00,118.65,119.2,118.47,118.8,74699.0,106.5823,107.0764,106.4206,106.7171,74699.0
2020-03-24 15:45:00,118.76,118.91,117.76,118.33,126331.0,106.6811,106.8159,105.7828,106.2949,126331.0
2020-03-24 15:50:00,118.32,118.86,118.11,118.68,190223.0,106.2859,106.771,106.0972,106.6093,190223.0
2020-03-24 15:55:00,118.79,120.11,118.66,118.74,431305.0,106.7081,107.8938,106.5913,106.6632,431305.0
2020-03-25 09:30:00,119.46,122.28,118.73,121.67,87322.0,107.3099,109.8431,106.6542,109.2952,87322.0
2020-03-25 09:35:00,122.99,124.3,121.62,122.6,33161.0,110.4809,111.6577,109.2503,110.1306,33161.0
2020-03-25 09:40:00,122.5,122.86,118.65,119.32,114108.0,110.0407,110.3641,106.5823,107.1842,114108.0
2020-03-25 09:45:00,119.34,119.99,118.23,119.66,135771.0,107.2021,107.786,106.205,107.4896,135771.0
2020-03-25 09:50:00,119.65,119.87,118.44,118.69,78891.0,107.4806,107.6782,106.3937,106.6183,78891.0
2020-03-25 09:55:00,118.69,119.72,118.45,118.61,90569.0,106.6183,107.5435,106.4027,106.5464,90569.0
2020-03-25 10:00:00,118.68,119.25,118.01,118.53,88697.0,106.6093,107.1213,106.0074,106.4745,88697.0
2020-03-25 10:05:00,118.55,118.92,116.52,117.19,31270.0,106.4925,106.8249,104.669,105.2708,31270.0
2020-03-25 10:10:00,117.33,117.43,115.05,115.7,30340.0,105.3966,105.4864,103.3485,103.9324,30340.0
2020-03-25 10:15:00,115.75,116.32,115.52,115.89,72545.0,103.9773,104.4893,103.7707,104.103,72545.0
2020-03-25 10:20:00,115.97,117.2,115.88,116.54,58218.0,104.1749,105.2798,104.0941,104.6869,58218.0
2020-03-25 10:25:00,116.84,117.14,115.87,117.02,37702.0,104.9564,105.2259,104.0851,105.1181,37702.0
2020-03-25 10:30:00,117.05,117.87,117.0,117.72,42025.0,105.1451,105.8817,105.1001,105.7469,42025.0
2020-03-25 10:35:00,117.77,118.94,117.54,118.55,66668.0,105.7918,106.8428,105.5852,106.4925,66668.0
2020-03-25 10:40:00,118.6,119.31,118.12,118.4,31326.0,106.5374,107.1752,106.1062,106.3578,31326.0
2020-03-25 10:45:00,118.38,118.6,116.56,116.56,12386.0,106.3398,106.5374,104.7049,104.7049,12386.0
2020-03-25 10:50:00,116.96,117.84,116.81,116.97,22770.0,105.0642,105.8547,104.9295,105.0732,22770.0
2020-03-25 10:55:00,117.05,118.13,116.52,117.78,27435.0,105.1451,106.1152,104.669,105.8008,27435.0
2020-03-25 11:00:00,117.64,118.45,117.32,117.71,23474.0,105.6751,106.4027,105.3876,105.7379,23474.0
2020-03-25 11:05:00,117.85,118.66,117.67,118.57,19717.0,105.8637,106.5913,105.702,106.5105,19717.0
2020-03-25 11:10:00,118.42,118.55,117.44,117.67,23624.0,106.3757,106.4925,105.4954,105.702,23624.0
2020-03-25 11:15:00,117.72,118.22,116.89,117.92,28785.0,105.7469,106.1961,105.0013,105.9266,28785.0
2020-03-25 11:20:00,117.92,117.94,117.03,117.12,23964.0,105.9266,105.9445,105.1271,105.2079,23964.0
2020-03-25 11:25:00,117.11,118.3,117.11,117.37,20475.0,105.199,106.2679,105.199,105.4325,20475.0
2020-03-25 11:30:00,117.53,118.98,117.16,118.98,17960.0,105.5762,106.8788,105.2439,106.8788,17960.0
2020-03-25 11:35:00,118.96,119.18,117.93,118.5,15756.0,106.8608,107.0584,105.9356,106.4476,15756.0
2020-03-25 11:40:00,118.28,118.33,117.36,117.36,16608.0,106.25,106.2949,105.4235,105.4235,16608.0
2020-03-25 11:45:00,117.38,118.32,117.09,117.87,20575.0,105.4415,106.2859,105.181,105.8817,20575.0
2020-03-25 11:50:00,118.15,118.41,117.46,117.59,15845.0,106.1332,106.3667,105.5134,105.6301,15845.0
2020-03-25 11:55:00,117.54,118.25,117.31,118.12,29651.0,105.5852,106.223,105.3786,106.1062,29651.0
2020-03-25 12:00:00,118.2,119.37,118.2,119.16,36321.0,106.1781,107.2291,106.1781,107.0405,36321.0
2020-03-25 12:05:00,119.17,120.0,118.95,119.79,46694.0,107.0494,107.795,106.8518,107.6064,46694.0
2020-03-25 12:10:00,119.65,119.95,119.38,119.74,76134.0,107.4806,107.7501,107.2381,107.5615,76134.0
2020-03-25 12:15:00,119.8,120.38,119.68,120.13,55663.0,107.6154,108.1364,107.5076,107.9118,55663.0
2020-03-25 12:20:00,120.15,120.22,119.13,119.72,93719.0,107.9298,107.9926,107.0135,107.5435,93719.0
2020-03-25 12:25:00,119.76,120.74,119.57,120.23,34784.0,107.5794,108.4598,107.4088,108.0016,34784.0
2020-03-25 12:30:00,120.34,121.09,119.87,120.93,55965.0,108.1004,108.7742,107.6782,108.6304,55965.0
2020-03-25 12:35:00,120.74,120.81,119.37,119.48,84900.0,108.4598,108.5226,107.2291,107.3279,84900.0
2020-03-25 12:40:00,119.39,120.15,119.28,120.07,24241.0,107.2471,107.9298,107.1482,107.8579,24241.0
2020-03-25 12:45:00,120.11,120.55,119.6,119.6,49391.0,107.8938,108.2891,107.4357,107.4357,49391.0
2020-03-25 12:50:00,119.6,119.87,118.84,119.02,24005.0,107.4357,107.6782,106.753,106.9147,24005.0
2020-03-25 12:55:00,119.05,119.52,118.47,118.83,19666.0,106.9416,107.3638,106.4206,106.744,19666.0
2020-03-25 13:00:00,118.87,119.57,118.87,119.16,37329.0,106.7799,107.4088,106.7799,107.0405,37329.0
2020-03-25 13:05:00,119.09,120.8,119.01,120.8,65616.0,106.9776,108.5137,106.9057,108.5137,65616.0
2020-03-25 13:10:00,120.78,121.36,120.29,120.9,64370.0,108.4957,109.0167,108.0555,108.6035,64370.0
2020-03-25 13:15:00,120.93,121.0,120.17,120.69,65258.0,108.6304,108.6933,107.9477,108.4148,65258.0
2020-03-25 13:20:00,120.6,120.88,120.3,120.65,35059.0,108.334,108.5855,108.0645,108.3789,35059.0
2020-03-25 13:25:00,120.58,121.19,120.48,120.99,87719.0,108.316,108.864,108.2262,108.6843,87719.0
2020-03-25 13:30:00,121.0,122.0,120.89,122.0,98028.0,108.6933,109.5916,108.5945,109.5916,98028.0
2020-03-25 13:35:00,121.93,122.35,121.45,122.04,52264.0,109.5287,109.906,109.0975,109.6275,52264.0
2020-03-25 13:40:00,122.05,122.94,121.99,122.82,32785.0,109.6365,110.436,109.5826,110.3282,32785.0
2020-03-25 13:45:00,122.8,123.43,122.62,123.14,47418.0,110.3102,110.8762,110.1485,110.6157,47418.0
2020-03-25 13:50:00,123.14,123.55,122.57,122.57,44213.0,110.6157,110.984,110.1036,110.1036,44213.0
2020-03-25 13:55:00,122.78,122.89,121.91,122.41,54241.0,110.2923,110.3911,109.5108,109.9599,54241.0
2020-03-25 14:00:00,122.42,122.48,121.22,121.75,144985.0,109.9689,110.0228,108.8909,109.367,144985.0
2020-03-25 14:05:00,121.69,121.89,120.4,120.9,59315.0,109.3131,109.4928,108.1543,108.6035,59315.0
2020-03-25 14:10:00,121.04,122.47,120.91,121.95,54753.0,108.7292,110.0138,108.6125,109.5467,54753.0
2020-03-25 14:15:00,122.01,122.68,121.58,122.68,197351.0,109.6006,110.2024,109.2143,110.2024,197351.0
2020-03-25 14:20:00,122.71,123.17,121.82,121.82,26896.0,110.2294,110.6426,109.4299,109.4299,26896.0
2020-03-25 14:25:00,121.72,121.84,120.9,121.17,38171.0,109.3401,109.4479,108.6035,108.846,38171.0
2020-03-25 14:30:00,121.3,121.38,120.4,120.55,41843.0,108.9628,109.0347,108.1543,108.2891,41843.0
2020-03-25 14:35:00,120.78,121.73,120.48,121.49,17907.0,108.4957,109.3491,108.2262,109.1335,17907.0
2020-03-25 14:40:00,121.45,121.45,120.82,121.37,19638.0,109.0975,109.0975,108.5316,109.0257,19638.0
2020-03-25 14:45:00,121.39,122.04,121.16,121.74,30253.0,109.0436,109.6275,108.837,109.358,30253.0
2020-03-25 14:50:00,121.77,121.93,121.05,121.68,16982.0,109.385,109.5287,108.7382,109.3041,16982.0
2020-03-25 14:55:00,121.69,122.56,121.61,122.21,55987.0,109.3131,110.0946,109.2413,109.7802,55987.0
2020-03-25 15:00:00,122.26,122.51,121.89,122.51,92355.0,109.8252,110.0497,109.4928,110.0497,92355.0
2020-03-25 15:05:00,122.51,122.51,121.7,122.1,52277.0,110.0497,110.0497,109.3221,109.6814,52277.0
2020-03-25 15:10:00,122.1,123.4,121.85,123.35,66524.0,109.6814,110.8492,109.4569,110.8043,66524.0
2020-03-25 15:15:00,123.43,123.48,122.91,123.16,34119.0,110.8762,110.9211,110.409,110.6336,34119.0
2020-03-25 15:20:00,123.11,123.61,122.98,123.49,30470.0,110.5887,111.0379,110.4719,110.9301,30470.0
2020-03-25 15:25:00,123.51,124.2,123.2,123.61,72355.0,110.948,111.5678,110.6696,111.0379,72355.0
2020-03-25 15:30:00,123.71,124.74,123.68,124.4,60599.0,111.1277,112.0529,111.1007,111.7475,60599.0
2020-03-25 15:35:00,124.45,124.71,123.77,124.04,51373.0,111.7924,112.026,111.1816,111.4241,51373.0
2020-03-25 15:40:00,124.03,124.49,122.61,122.92,71487.0,111.4151,111.8283,110.1396,110.418,71487.0
2020-03-25 15:45:00,122.83,122.9,121.1,121.63,62425.0,110.3372,110.4001,108.7831,109.2592,62425.0
2020-03-25 15:50:00,121.68,121.68,119.85,121.23,102006.0,109.3041,109.3041,107.6603,108.8999,102006.0
2020-03-25 15:55:00,121.14,121.97,119.73,120.15,249939.0,108.8191,109.5647,107.5525,107.9298,249939.0
2020-03-26 09:30:00,121.76,122.76,121.0,121.66,61427.0,109.376,110.2743,108.6933,109.2862,61427.0
2020-03-26 09:35:00,121.65,122.84,121.29,121.79,70240.0,109.2772,110.3462,108.9538,109.403,70240.0
2020-03-26 09:40:00,121.79,122.03,120.79,121.08,66538.0,109.403,109.6186,108.5047,108.7652,66538.0
2020-03-26 09:45:00,120.93,121.15,120.04,121.04,53061.0,108.6304,108.8281,107.831,108.7292,53061.0
2020-03-26 09:50:00,120.91,121.82,120.25,121.62,98964.0,108.6125,109.4299,108.0196,109.2503,98964.0
2020-03-26 09:55:00,121.64,122.5,121.5,122.2,39321.0,109.2682,110.0407,109.1425,109.7713,39321.0
2020-03-26 10:00:00,122.15,122.79,121.39,121.5,64703.0,109.7263,110.3013,109.0436,109.1425,64703.0
2020-03-26 10:05:00,121.51,122.59,121.41,122.46,86576.0,109.1514,110.1216,109.0616,110.0048,86576.0
2020-03-26 10:10:00,122.52,122.94,122.02,122.42,146791.0,110.0587,110.436,109.6096,109.9689,146791.0
2020-03-26 10:15:00,122.58,123.88,122.18,123.62,42428.0,110.1126,111.2804,109.7533,111.0468,42428.0
2020-03-26 10:20:00,123.83,124.24,123.48,123.8,22926.0,111.2355,111.6038,110.9211,111.2085,22926.0
2020-03-26 10:25:00,123.66,123.89,123.3,123.43,19031.0,111.0828,111.2894,110.7594,110.8762,19031.0
2020-03-26 10:30:00,123.16,124.3,123.01,124.03,22320.0,110.6336,111.6577,110.4989,111.4151,22320.0
2020-03-26 10:35:00,123.94,124.01,121.87,121.87,48353.0,111.3343,111.3972,109.4748,109.4748,48353.0
2020-03-26 10:40:00,121.87,121.87,121.01,121.36,60892.0,109.4748,109.4748,108.7023,109.0167,60892.0
2020-03-26 10:45:00,121.38,121.71,119.97,120.05,91905.0,109.0347,109.3311,107.7681,107.8399,91905.0
2020-03-26 10:50:00,120.05,120.82,119.74,120.06,96343.0,107.8399,108.5316,107.5615,107.8489,96343.0
2020-03-26 10:55:00,120.07,120.54,119.1,120.44,69776.0,107.8579,108.2801,106.9866,108.1903,69776.0
2020-03-26 11:00:00,120.5,120.86,119.57,120.59,63740.0,108.2442,108.5675,107.4088,108.325,63740.0
2020-03-26 11:05:00,120.72,121.19,120.01,120.55,65060.0,108.4418,108.864,107.804,108.2891,65060.0
2020-03-26 11:10:00,120.63,121.38,120.5,121.01,57500.0,108.3609,109.0347,108.2442,108.7023,57500.0
2020-03-26 11:15:00,121.0,122.04,121.0,122.04,31289.0,108.6933,109.6275,108.6933,109.6275,31289.0
2020-03-26 11:20:00,121.89,121.89,121.28,121.42,28553.0,109.4928,109.4928,108.9448,109.0706,28553.0
2020-03-26 11:25:00,121.42,121.71,120.32,120.41,94858.0,109.0706,109.3311,108.0825,108.1633,94858.0
2020-03-26 11:30:00,120.48,122.0,120.33,121.91,39671.0,108.2262,109.5916,108.0915,109.5108,39671.0
2020-03-26 11:35:00,121.7,122.08,121.43,121.92,14130.0,109.3221,109.6635,109.0796,109.5197,14130.0
2020-03-26 11:40:00,121.9,122.58,121.9,122.41,27615.0,109.5018,110.1126,109.5018,109.9599,27615.0
2020-03-26 11:45:00,122.42,122.82,121.7,122.06,21802.0,109.9689,110.3282,109.3221,109.6455,21802.0
2020-03-26 11:50:00,121.9,122.63,121.85,122.55,10313.0,109.5018,110.1575,109.4569,110.0857,10313.0
2020-03-26 11:55:00,122.51,122.51,121.38,121.8,29063.0,110.0497,110.0497,109.0347,109.4119,29063.0
2020-03-26 12:00:00,121.75,122.4,121.73,122.4,29044.0,109.367,109.9509,109.3491,109.9509,29044.0
2020-03-26 12:05:00,122.39,122.64,121.93,122.16,22270.0,109.9419,110.1665,109.5287,109.7353,22270.0
2020-03-26 12:10:00,122.17,122.17,121.41,121.53,32435.0,109.7443,109.7443,109.0616,109.1694,32435.0
2020-03-26 12:15:00,121.41,121.6,120.58,120.75,40954.0,109.0616,109.2323,108.316,108.4687,40954.0
2020-03-26 12:20:00,120.7,120.88,120.2,120.28,33219.0,108.4238,108.5855,107.9747,108.0465,33219.0
2020-03-26 12:25:00,120.19,120.77,119.76,120.77,43911.0,107.9657,108.4867,107.5794,108.4867,43911.0
2020-03-26 12:30:00,120.69,121.57,120.64,121.5,43735.0,108.4148,109.2053,108.3699,109.1425,43735.0
2020-03-26 12:35:00,121.36,121.5,120.54,120.56,21798.0,109.0167,109.1425,108.2801,108.2981,21798.0
2020-03-26 12:40:00,120.57,120.88,120.08,120.15,23793.0,108.307,108.5855,107.8669,107.9298,23793.0
2020-03-26 12:45:00,120.02,120.34,119.44,120.17,45557.0,107.813,108.1004,107.292,107.9477,45557.0
2020-03-26 12:50:00,120.25,121.1,119.95,121.1,37711.0,108.0196,108.7831,107.7501,108.7831,37711.0
2020-03-26 12:55:00,121.03,121.18,120.71,120.88,50110.0,108.7203,108.855,108.4328,108.5855,50110.0
2020-03-26 13:00:00,120.89,121.34,120.8,121.02,16944.0,108.5945,108.9987,108.5137,108.7113,16944.0
2020-03-26 13:05:00,120.98,121.1,120.26,120.38,23481.0,108.6753,108.7831,108.0286,108.1364,23481.0
2020-03-26 13:10:00,120.36,120.56,119.88,119.96,12091.0,108.1184,108.2981,107.6872,107.7591,12091.0
2020-03-26 13:15:00,119.77,120.43,119.67,120.07,18480.0,107.5884,108.1813,107.4986,107.8579,18480.0
2020-03-26 13:20:00,120.04,120.12,118.92,119.15,25346.0,107.831,107.9028,106.8249,107.0315,25346.0
2020-03-26 13:25:00,119.24,119.39,118.99,119.0,39364.0,107.1123,107.2471,106.8877,106.8967,39364.0
2020-03-26 13:30:00,118.99,119.04,118.34,118.97,26506.0,106.8877,106.9327,106.3039,106.8698,26506.0
2020-03-26 13:35:00,118.99,119.65,118.97,119.65,24964.0,106.8877,107.4806,106.8698,107.4806,24964.0
2020-03-26 13:40:00,119.55,120.92,119.5,120.92,23220.0,107.3908,108.6214,107.3459,108.6214,23220.0
2020-03-26 13:45:00,120.92,121.2,120.69,121.15,23365.0,108.6214,108.873,108.4148,108.8281,23365.0
2020-03-26 13:50:00,121.1,121.64,121.01,121.2,18278.0,108.7831,109.2682,108.7023,108.873,18278.0
2020-03-26 13:55:00,121.31,121.31,120.5,120.57,16447.0,108.9718,108.9718,108.2442,108.307,16447.0
2020-03-26 14:00:00,120.64,121.37,120.53,121.09,19345.0,108.3699,109.0257,108.2711,108.7742,19345.0
2020-03-26 14:05:00,121.17,121.41,120.46,120.48,18026.0,108.846,109.0616,108.2082,108.2262,18026.0
2020-03-26 14:10:00,120.63,120.9,120.16,120.42,18270.0,108.3609,108.6035,107.9387,108.1723,18270.0
2020-03-26 14:15:00,120.34,120.47,119.88,120.37,39264.0,108.1004,108.2172,107.6872,108.1274,39264.0
2020-03-26 14:20:00,120.28,120.39,119.67,120.01,33450.0,108.0465,108.1454,107.4986,107.804,33450.0
2020-03-26 14:25:00,120.01,120.24,119.68,119.7,151895.0,107.804,108.0106,107.5076,107.5255,151895.0
2020-03-26 14:30:00,119.72,120.53,119.72,120.28,44150.0,107.5435,108.2711,107.5435,108.0465,44150.0
2020-03-26 14:35:00,120.42,120.72,120.18,120.44,47163.0,108.1723,108.4418,107.9567,108.1903,47163.0
2020-03-26 14:40:00,120.44,120.48,119.89,119.9,32203.0,108.1903,108.2262,107.6962,107.7052,32203.0
2020-03-26 14:45:00,119.96,121.26,119.81,121.17,33229.0,107.7591,108.9269,107.6243,108.846,33229.0
2020-03-26 14:50:00,121.17,121.5,121.04,121.21,52611.0,108.846,109.1425,108.7292,108.882,52611.0
2020-03-26 14:55:00,121.09,121.86,121.07,121.43,38982.0,108.7742,109.4658,108.7562,109.0796,38982.0
2020-03-26 15:00:00,121.44,121.73,121.15,121.54,58751.0,109.0886,109.3491,108.8281,109.1784,58751.0
2020-03-26 15:05:00,121.54,121.64,121.2,121.35,25727.0,109.1784,109.2682,108.873,109.0077,25727.0
2020-03-26 15:10:00,121.35,121.84,121.25,121.54,22539.0,109.0077,109.4479,108.9179,109.1784,22539.0
2020-03-26 15:15:00,121.53,121.78,121.22,121.77,24552.0,109.1694,109.394,108.8909,109.385,24552.0
2020-03-26 15:20:00,121.77,122.23,121.6,121.6,29246.0,109.385,109.7982,109.2323,109.2323,29246.0
2020-03-26 15:25:00,121.61,121.79,121.41,121.49,38282.0,109.2413,109.403,109.0616,109.1335,38282.0
2020-03-26 15:30:00,121.47,121.91,121.43,121.8,58081.0,109.1155,109.5108,109.0796,109.4119,58081.0
2020-03-26 15:35:00,121.79,121.89,120.51,120.83,50151.0,109.403,109.4928,108.2531,108.5406,50151.0
2020-03-26 15:40:00,120.84,121.63,120.84,121.23,54668.0,108.5496,109.2592,108.5496,108.8999,54668.0
2020-03-26 15:45:00,121.18,121.33,120.56,120.64,63372.0,108.855,108.9897,108.2981,108.3699,63372.0
2020-03-26 15:50:00,120.98,124.0,120.62,123.75,214997.0,108.6753,111.3882,108.352,111.1636,214997.0
2020-03-26 15:55:00,123.76,124.05,123.14,123.8,377900.0,111.1726,111.4331,110.6157,111.2085,377900.0
2020-03-27 09:30:00,119.92,120.85,117.03,119.72,82833.0,107.7232,108.5586,105.1271,107.5435,82833.0
2020-03-27 09:35:00,119.61,121.01,119.46,120.05,44018.0,107.4447,108.7023,107.3099,107.8399,44018.0
2020-03-27 09:40:00,119.63,120.19,118.03,118.16,23576.0,107.4627,107.9657,106.0254,106.1422,23576.0
2020-03-27 09:45:00,118.2,118.9,117.22,118.26,77479.0,106.1781,106.8069,105.2978,106.232,77479.0
2020-03-27 09:50:00,118.48,120.09,118.17,119.27,32172.0,106.4296,107.8759,106.1511,107.1393,32172.0
2020-03-27 09:55:00,119.16,119.56,118.19,118.96,19518.0,107.0405,107.3998,106.1691,106.8608,19518.0
2020-03-27 10:00:00,119.19,120.39,118.99,120.38,22712.0,107.0674,108.1454,106.8877,108.1364,22712.0
2020-03-27 10:05:00,120.38,121.9,120.37,121.73,39716.0,108.1364,109.5018,108.1274,109.3491,39716.0
2020-03-27 10:10:00,121.4,121.81,121.12,121.2,13545.0,109.0526,109.4209,108.8011,108.873,13545.0
2020-03-27 10:15:00,121.14,121.42,120.27,120.75,16365.0,108.8191,109.0706,108.0376,108.4687,16365.0
2020-03-27 10:20:00,120.86,121.08,120.43,120.43,19690.0,108.5675,108.7652,108.1813,108.1813,19690.0
2020-03-27 10:25:00,120.55,120.85,120.05,120.15,54669.0,108.2891,108.5586,107.8399,107.9298,54669.0
2020-03-27 10:30:00,120.34,120.59,119.96,120.39,29129.0,108.1004,108.325,107.7591,108.1454,29129.0
2020-03-27 10:35:00,120.46,120.71,120.25,120.45,39357.0,108.2082,108.4328,108.0196,108.1993,39357.0
2020-03-27 10:40:00,120.36,121.09,120.29,120.8,51586.0,108.1184,108.7742,108.0555,108.5137,51586.0
2020-03-27 10:45:00,120.73,120.74,120.36,120.51,21188.0,108.4508,108.4598,108.1184,108.2531,21188.0
2020-03-27 10:50:00,120.42,120.62,120.24,120.61,69478.0,108.1723,108.352,108.0106,108.343,69478.0
2020-03-27 10:55:00,120.54,120.61,120.26,120.45,21224.0,108.2801,108.343,108.0286,108.1993,21224.0
2020-03-27 11:00:00,120.47,120.68,120.35,120.64,18238.0,108.2172,108.4059,108.1094,108.3699,18238.0
2020-03-27 11:05:00,120.58,121.68,120.42,121.68,22216.0,108.316,109.3041,108.1723,109.3041,22216.0
2020-03-27 11:10:00,121.47,121.63,121.3,121.52,42881.0,109.1155,109.2592,108.9628,109.1604,42881.0
2020-03-27 11:15:00,121.54,122.75,121.54,122.65,42354.0,109.1784,110.2653,109.1784,110.1755,42354.0
2020-03-27 11:20:00,122.73,122.84,122.2,122.38,29969.0,110.2474,110.3462,109.7713,109.933,29969.0
2020-03-27 11:25:00,122.3,122.82,122.0,122.07,32425.0,109.8611,110.3282,109.5916,109.6545,32425.0
2020-03-27 11:30:00,122.07,122.19,121.49,121.94,18565.0,109.6545,109.7623,109.1335,109.5377,18565.0
2020-03-27 11:35:00,121.89,122.15,121.49,121.84,21882.0,109.4928,109.7263,109.1335,109.4479,21882.0
2020-03-27 11:40:00,121.82,121.82,121.15,121.18,7917.0,109.4299,109.4299,108.8281,108.855,7917.0
2020-03-27 11:45:00,121.09,121.36,120.72,120.87,18816.0,108.7742,109.0167,108.4418,108.5765,18816.0
2020-03-27 11:50:00,120.98,121.42,120.88,121.19,84188.0,108.6753,109.0706,108.5855,108.864,84188.0
2020-03-27 11:55:00,121.08,121.22,120.52,120.55,12368.0,108.7652,108.8909,108.2621,108.2891,12368.0
2020-03-27 12:00:00,120.74,120.74,119.61,119.69,22295.0,108.4598,108.4598,107.4447,107.5165,22295.0
2020-03-27 12:05:00,119.68,119.92,119.21,119.65,73978.0,107.5076,107.7232,107.0854,107.4806,73978.0
2020-03-27 12:10:00,119.62,120.06,119.53,119.88,10512.0,107.4537,107.8489,107.3728,107.6872,10512.0
2020-03-27 12:15:00,119.83,120.93,119.63,120.84,61361.0,107.6423,108.6304,107.4627,108.5496,61361.0
2020-03-27 12:20:00,121.05,121.18,120.37,120.61,16594.0,108.7382,108.855,108.1274,108.343,16594.0
2020-03-27 12:25:00,120.67,121.02,120.56,120.76,20011.0,108.3969,108.7113,108.2981,108.4777,20011.0
2020-03-27 12:30:00,120.67,121.48,120.58,121.46,9203.0,108.3969,109.1245,108.316,109.1065,9203.0
2020-03-27 12:35:00,121.36,121.88,121.35,121.53,18180.0,109.0167,109.4838,109.0077,109.1694,18180.0
2020-03-27 12:40:00,121.43,121.69,121.27,121.49,8013.0,109.0796,109.3131,108.9358,109.1335,8013.0
2020-03-27 12:45:00,121.52,121.62,121.02,121.07,13948.0,109.1604,109.2503,108.7113,108.7562,13948.0
2020-03-27 12:50:00,120.95,121.55,120.94,121.39,12335.0,108.6484,109.1874,108.6394,109.0436,12335.0
2020-03-27 12:55:00,121.4,121.5,120.96,121.5,10663.0,109.0526,109.1425,108.6574,109.1425,10663.0
2020-03-27 13:00:00,121.42,121.76,121.35,121.51,9664.0,109.0706,109.376,109.0077,109.1514,9664.0
2020-03-27 13:05:00,121.47,121.55,121.0,121.0,12445.0,109.1155,109.1874,108.6933,108.6933,12445.0
2020-03-27 13:10:00,121.14,121.23,120.77,120.77,14362.0,108.8191,108.8999,108.4867,108.4867,14362.0
2020-03-27 13:15:00,120.74,120.79,120.28,120.43,21523.0,108.4598,108.5047,108.0465,108.1813,21523.0
2020-03-27 13:20:00,120.64,120.95,120.53,120.92,37858.0,108.3699,108.6484,108.2711,108.6214,37858.0
2020-03-27 13:25:00,120.93,120.97,120.26,120.51,20859.0,108.6304,108.6664,108.0286,108.2531,20859.0
2020-03-27 13:30:00,120.38,121.21,120.34,121.03,19122.0,108.1364,108.882,108.1004,108.7203,19122.0
2020-03-27 13:35:00,120.94,121.22,120.84,121.03,33065.0,108.6394,108.8909,108.5496,108.7203,33065.0
2020-03-27 13:40:00,121.13,121.81,121.02,121.03,22689.0,108.8101,109.4209,108.7113,108.7203,22689.0
2020-03-27 13:45:00,121.08,121.64,120.89,121.55,15629.0,108.7652,109.2682,108.5945,109.1874,15629.0
2020-03-27 13:50:00,121.65,121.73,121.26,121.44,26341.0,109.2772,109.3491,108.9269,109.0886,26341.0
2020-03-27 13:55:00,121.38,122.08,120.92,121.03,38127.0,109.0347,109.6635,108.6214,108.7203,38127.0
2020-03-27 14:00:00,121.03,121.1,120.58,120.66,26326.0,108.7203,108.7831,108.316,108.3879,26326.0
2020-03-27 14:05:00,120.72,120.72,120.36,120.53,10606.0,108.4418,108.4418,108.1184,108.2711,10606.0
2020-03-27 14:10:00,120.58,121.07,120.49,121.07,19771.0,108.316,108.7562,108.2352,108.7562,19771.0
2020-03-27 14:15:00,121.07,121.45,120.96,121.31,13912.0,108.7562,109.0975,108.6574,108.9718,13912.0
2020-03-27 14:20:00,121.31,121.66,121.15,121.32,16244.0,108.9718,109.2862,108.8281,108.9808,16244.0
2020-03-27 14:25:00,121.44,121.81,121.2,121.58,12724.0,109.0886,109.4209,108.873,109.2143,12724.0
2020-03-27 14:30:00,121.61,121.94,121.27,121.94,16270.0,109.2413,109.5377,108.9358,109.5377,16270.0
2020-03-27 14:35:00,121.87,121.94,121.64,121.76,34523.0,109.4748,109.5377,109.2682,109.376,34523.0
2020-03-27 14:40:00,121.81,121.93,121.54,121.6,9986.0,109.4209,109.5287,109.1784,109.2323,9986.0
2020-03-27 14:45:00,121.55,121.63,121.08,121.09,18412.0,109.1874,109.2592,108.7652,108.7742,18412.0
2020-03-27 14:50:00,121.08,121.08,120.21,120.81,74430.0,108.7652,108.7652,107.9837,108.5226,74430.0
2020-03-27 14:55:00,120.76,121.87,120.7,121.62,26434.0,108.4777,109.4748,108.4238,109.2503,26434.0
2020-03-27 15:00:00,121.61,122.73,121.41,122.64,38364.0,109.2413,110.2474,109.0616,110.1665,38364.0
2020-03-27 15:05:00,122.63,122.78,122.07,122.61,46061.0,110.1575,110.2923,109.6545,110.1396,46061.0
2020-03-27 15:10:00,122.63,123.5,122.45,122.86,52267.0,110.1575,110.939,109.9958,110.3641,52267.0
2020-03-27 15:15:00,122.79,123.69,122.6,123.42,34544.0,110.3013,111.1097,110.1306,110.8672,34544.0
2020-03-27 15:20:00,123.51,123.6,123.15,123.58,23061.0,110.948,111.0289,110.6246,111.0109,23061.0
2020-03-27 15:25:00,123.58,124.26,123.54,123.67,25406.0,111.0109,111.6217,110.975,111.0917,25406.0
2020-03-27 15:30:00,123.71,124.22,123.45,123.68,51213.0,111.1277,111.5858,110.8941,111.1007,51213.0
2020-03-27 15:35:00,123.54,123.59,122.53,122.67,32102.0,110.975,111.0199,110.0677,110.1935,32102.0
2020-03-27 15:40:00,122.55,122.55,121.84,121.88,55151.0,110.0857,110.0857,109.4479,109.4838,55151.0
2020-03-27 15:45:00,121.89,122.36,121.33,121.33,51432.0,109.4928,109.915,108.9897,108.9897,51432.0
2020-03-27 15:50:00,121.26,121.26,119.24,119.67,97190.0,108.9269,108.9269,107.1123,107.4986,97190.0
2020-03-27 15:55:00,119.66,120.37,119.6,119.88,229754.0,107.4896,108.1274,107.4357,107.6872,229754.0
2020-03-30 09:30:00,123.1,125.26,120.68,123.7,116808.0,110.5797,112.52,108.4059,111.1187,116808.0
2020-03-30 09:35:00,123.65,123.84,121.91,123.26,80481.0,111.0738,111.2445,109.5108,110.7235,80481.0
2020-03-30 09:40:00,123.27,123.53,121.98,122.99,73483.0,110.7324,110.966,109.5736,110.4809,73483.0
2020-03-30 09:45:00,123.16,123.32,122.67,123.2,53623.0,110.6336,110.7773,110.1935,110.6696,53623.0
2020-03-30 09:50:00,123.32,124.31,123.23,123.73,92763.0,110.7773,111.6667,110.6965,111.1456,92763.0
2020-03-30 09:55:00,123.73,123.73,122.55,123.46,139877.0,111.1456,111.1456,110.0857,110.9031,139877.0
2020-03-30 10:00:00,123.41,123.69,123.29,123.6,19491.0,110.8582,111.1097,110.7504,111.0289,19491.0
2020-03-30 10:05:00,123.6,123.91,123.43,123.91,32121.0,111.0289,111.3073,110.8762,111.3073,32121.0
2020-03-30 10:10:00,123.91,124.1,123.33,124.02,56843.0,111.3073,111.478,110.7863,111.4062,56843.0
2020-03-30 10:15:00,124.01,124.4,123.87,124.28,36402.0,111.3972,111.7475,111.2714,111.6397,36402.0
2020-03-30 10:20:00,124.17,124.34,123.43,123.65,25810.0,111.5409,111.6936,110.8762,111.0738,25810.0
2020-03-30 10:25:00,123.48,123.62,123.15,123.29,17709.0,110.9211,111.0468,110.6246,110.7504,17709.0
2020-03-30 10:30:00,123.36,123.52,122.98,123.44,45442.0,110.8133,110.957,110.4719,110.8851,45442.0
2020-03-30 10:35:00,123.45,123.96,123.45,123.71,34170.0,110.8941,111.3523,110.8941,111.1277,34170.0
2020-03-30 10:40:00,123.73,124.36,123.67,123.85,24436.0,111.1456,111.7116,111.0917,111.2534,24436.0
2020-03-30 10:45:00,123.79,124.26,123.73,124.25,32573.0,111.1995,111.6217,111.1456,111.6128,32573.0
2020-03-30 10:50:00,124.26,124.29,123.28,123.36,25245.0,111.6217,111.6487,110.7414,110.8133,25245.0
2020-03-30 10:55:00,123.37,123.44,122.64,122.99,26167.0,110.8223,110.8851,110.1665,110.4809,26167.0
2020-03-30 11:00:00,122.87,123.58,122.86,123.5,30050.0,110.3731,111.0109,110.3641,110.939,30050.0
2020-03-30 11:05:00,123.39,123.96,123.36,123.54,27811.0,110.8402,111.3523,110.8133,110.975,27811.0
2020-03-30 11:10:00,123.62,123.85,123.4,123.58,10739.0,111.0468,111.2534,110.8492,111.0109,10739.0
2020-03-30 11:15:00,123.61,123.86,123.6,123.84,9505.0,111.0379,111.2624,111.0289,111.2445,9505.0
2020-03-30 11:20:00,123.89,124.22,123.66,123.75,19128.0,111.2894,111.5858,111.0828,111.1636,19128.0
2020-03-30 11:25:00,123.7,123.76,123.34,123.62,25055.0,111.1187,111.1726,110.7953,111.0468,25055.0
2020-03-30 11:30:00,123.71,124.11,123.71,124.11,28103.0,111.1277,111.487,111.1277,111.487,28103.0
2020-03-30 11:35:00,124.13,124.13,123.55,123.69,23679.0,111.505,111.505,110.984,111.1097,23679.0
2020-03-30 11:40:00,123.73,123.92,123.62,123.77,8765.0,111.1456,111.3163,111.0468,111.1816,8765.0
2020-03-30 11:45:00,123.73,123.97,123.56,123.8,14313.0,111.1456,111.3612,110.9929,111.2085,14313.0
2020-03-30 11:50:00,123.72,123.87,123.2,123.41,15947.0,111.1367,111.2714,110.6696,110.8582,15947.0
2020-03-30 11:55:00,123.32,123.82,123.28,123.78,9930.0,110.7773,111.2265,110.7414,111.1906,9930.0
2020-03-30 12:00:00,123.69,123.75,123.34,123.51,18097.0,111.1097,111.1636,110.7953,110.948,18097.0
2020-03-30 12:05:00,123.69,123.78,123.41,123.64,21628.0,111.1097,111.1906,110.8582,111.0648,21628.0
2020-03-30 12:10:00,123.73,124.13,123.6,124.07,21223.0,111.1456,111.505,111.0289,111.4511,21223.0
2020-03-30 12:15:00,124.11,124.64,124.05,124.5,27299.0,111.487,111.9631,111.4331,111.8373,27299.0
2020-03-30 12:20:00,124.5,124.59,124.13,124.19,17458.0,111.8373,111.9182,111.505,111.5589,17458.0
2020-03-30 12:25:00,124.21,124.53,124.12,124.32,19094.0,111.5768,111.8643,111.496,111.6756,19094.0
2020-03-30 12:30:00,124.35,124.45,123.96,124.04,15530.0,111.7026,111.7924,111.3523,111.4241,15530.0
2020-03-30 12:35:00,124.01,124.52,123.9,124.44,16118.0,111.3972,111.8553,111.2984,111.7834,16118.0
2020-03-30 12:40:00,124.31,124.73,124.31,124.6,13815.0,111.6667,112.0439,111.6667,111.9272,13815.0
2020-03-30 12:45:00,124.61,124.75,124.36,124.49,95964.0,111.9361,112.0619,111.7116,111.8283,95964.0
2020-03-30 12:50:00,124.46,124.99,124.43,124.95,15072.0,111.8014,112.2775,111.7745,112.2416,15072.0
2020-03-30 12:55:00,124.95,125.08,124.49,124.51,13414.0,112.2416,112.3583,111.8283,111.8463,13414.0
2020-03-30 13:00:00,124.47,124.47,123.89,124.12,21957.0,111.8104,111.8104,111.2894,111.496,21957.0
2020-03-30 13:05:00,124.04,124.04,123.8,123.83,5226.0,111.4241,111.4241,111.2085,111.2355,5226.0
2020-03-30 13:10:00,123.84,124.09,123.75,123.91,15053.0,111.2445,111.469,111.1636,111.3073,15053.0
2020-03-30 13:15:00,123.85,124.22,123.85,124.11,6221.0,111.2534,111.5858,111.2534,111.487,6221.0
2020-03-30 13:20:00,124.07,124.2,123.9,124.15,6303.0,111.4511,111.5678,111.2984,111.5229,6303.0
2020-03-30 13:25:00,124.1,124.3,124.08,124.13,5852.0,111.478,111.6577,111.46,111.505,5852.0
2020-03-30 13:30:00,124.21,124.37,124.07,124.23,15188.0,111.5768,111.7206,111.4511,111.5948,15188.0
2020-03-30 13:35:00,124.15,124.24,123.88,124.13,18106.0,111.5229,111.6038,111.2804,111.505,18106.0
2020-03-30 13:40:00,124.15,124.2,123.59,123.75,46037.0,111.5229,111.5678,111.0199,111.1636,46037.0
2020-03-30 13:45:00,123.77,124.04,123.76,123.94,5474.0,111.1816,111.4241,111.1726,111.3343,5474.0
2020-03-30 13:50:00,123.98,124.89,123.9,124.74,13829.0,111.3702,112.1877,111.2984,112.0529,13829.0
2020-03-30 13:55:00,124.75,124.8,124.27,124.29,13869.0,112.0619,112.1068,111.6307,111.6487,13869.0
2020-03-30 14:00:00,124.28,124.31,124.06,124.2,21034.0,111.6397,111.6667,111.4421,111.5678,21034.0
2020-03-30 14:05:00,124.28,124.28,124.04,124.21,8460.0,111.6397,111.6397,111.4241,111.5768,8460.0
2020-03-30 14:10:00,124.19,124.19,123.71,123.89,17492.0,111.5589,111.5589,111.1277,111.2894,17492.0
2020-03-30 14:15:00,123.94,123.96,123.66,123.95,10728.0,111.3343,111.3523,111.0828,111.3433,10728.0
2020-03-30 14:20:00,123.97,124.28,123.57,124.18,16502.0,111.3612,111.6397,111.0019,111.5499,16502.0
2020-03-30 14:25:00,124.22,124.67,124.07,124.63,16632.0,111.5858,111.99,111.4511,111.9541,16632.0
2020-03-30 14:30:00,124.58,124.58,124.26,124.38,34813.0,111.9092,111.9092,111.6217,111.7295,34813.0
2020-03-30 14:35:00,124.43,124.7,124.37,124.63,8163.0,111.7745,112.017,111.7206,111.9541,8163.0
2020-03-30 14:40:00,124.64,124.93,124.55,124.93,9725.0,111.9631,112.2236,111.8822,112.2236,9725.0
2020-03-30 14:45:00,124.99,125.14,124.84,125.08,16759.0,112.2775,112.4122,112.1428,112.3583,16759.0
2020-03-30 14:50:00,125.17,125.35,124.93,125.11,22175.0,112.4392,112.6009,112.2236,112.3853,22175.0
2020-03-30 14:55:00,125.15,125.18,124.71,124.82,31640.0,112.4212,112.4482,112.026,112.1248,31640.0
2020-03-30 15:00:00,124.88,124.99,124.71,124.83,13112.0,112.1787,112.2775,112.026,112.1338,13112.0
2020-03-30 15:05:00,124.8,124.82,124.26,124.6,15074.0,112.1068,112.1248,111.6217,111.9272,15074.0
2020-03-30 15:10:00,124.57,125.06,124.57,124.76,20079.0,111.9002,112.3404,111.9002,112.0709,20079.0
2020-03-30 15:15:00,124.77,124.81,124.4,124.7,25379.0,112.0799,112.1158,111.7475,112.017,25379.0
2020-03-30 15:20:00,124.7,125.0,124.32,124.33,27881.0,112.017,112.2865,111.6756,111.6846,27881.0
2020-03-30 15:25:00,124.34,124.5,123.63,124.23,27573.0,111.6936,111.8373,111.0558,111.5948,27573.0
2020-03-30 15:30:00,124.22,124.69,124.16,124.23,56379.0,111.5858,112.008,111.5319,111.5948,56379.0
2020-03-30 15:35:00,124.2,124.91,123.91,124.89,75641.0,111.5678,112.2056,111.3073,112.1877,75641.0
2020-03-30 15:40:00,124.86,125.08,124.56,124.89,69348.0,112.1607,112.3583,111.8912,112.1877,69348.0
2020-03-30 15:45:00,124.85,125.43,124.85,125.32,71577.0,112.1517,112.6727,112.1517,112.5739,71577.0
2020-03-30 15:50:00,125.36,125.89,124.75,125.28,159469.0,112.6099,113.086,112.0619,112.538,159469.0
2020-03-30 15:55:00,125.36,125.56,124.96,125.33,208643.0,112.6099,112.7895,112.2505,112.5829,208643.0
2020-03-31 09:30:00,123.98,125.11,122.58,123.51,171794.0,111.3702,112.3853,110.1126,110.948,171794.0
2020-03-31 09:35:00,123.13,123.5,121.53,122.25,97399.0,110.6067,110.939,109.1694,109.8162,97399.0
2020-03-31 09:40:00,122.3,122.99,121.35,121.52,73752.0,109.8611,110.4809,109.0077,109.1604,73752.0
2020-03-31 09:45:00,121.37,122.09,121.18,121.58,68383.0,109.0257,109.6724,108.855,109.2143,68383.0
2020-03-31 09:50:00,121.58,122.14,121.43,121.88,96672.0,109.2143,109.7174,109.0796,109.4838,96672.0
2020-03-31 09:55:00,121.75,122.14,121.35,121.94,50915.0,109.367,109.7174,109.0077,109.5377,50915.0
2020-03-31 10:00:00,121.94,122.46,121.93,122.03,55245.0,109.5377,110.0048,109.5287,109.6186,55245.0
2020-03-31 10:05:00,122.08,122.22,121.41,121.59,53242.0,109.6635,109.7892,109.0616,109.2233,53242.0
2020-03-31 10:10:00,121.63,122.28,121.63,122.25,80234.0,109.2592,109.8431,109.2592,109.8162,80234.0
2020-03-31 10:15:00,122.25,122.5,121.78,122.48,38688.0,109.8162,110.0407,109.394,110.0228,38688.0
2020-03-31 10:20:00,122.54,122.59,122.16,122.19,71862.0,110.0767,110.1216,109.7353,109.7623,71862.0
2020-03-31 10:25:00,122.16,122.19,121.45,121.65,56881.0,109.7353,109.7623,109.0975,109.2772,56881.0
2020-03-31 10:30:00,121.74,122.34,121.69,122.17,27519.0,109.358,109.897,109.3131,109.7443,27519.0
2020-03-31 10:35:00,122.06,122.88,121.95,122.58,21247.0,109.6455,110.3821,109.5467,110.1126,21247.0
2020-03-31 10:40:00,122.5,122.7,122.29,122.54,19305.0,110.0407,110.2204,109.8521,110.0767,19305.0
2020-03-31 10:45:00,122.52,122.69,122.28,122.58,15931.0,110.0587,110.2114,109.8431,110.1126,15931.0
2020-03-31 10:50:00,122.58,122.91,122.43,122.74,26058.0,110.1126,110.409,109.9779,110.2563,26058.0
2020-03-31 10:55:00,122.69,122.83,122.32,122.45,22111.0,110.2114,110.3372,109.8791,109.9958,22111.0
2020-03-31 11:00:00,122.44,122.78,122.05,122.15,53304.0,109.9869,110.2923,109.6365,109.7263,53304.0
2020-03-31 11:05:00,122.14,122.47,122.01,122.39,55457.0,109.7174,110.0138,109.6006,109.9419,55457.0
2020-03-31 11:10:00,122.41,122.85,122.41,122.76,20798.0,109.9599,110.3552,109.9599,110.2743,20798.0
2020-03-31 11:15:00,122.73,122.98,122.34,122.46,18674.0,110.2474,110.4719,109.897,110.0048,18674.0
2020-03-31 11:20:00,122.47,122.6,122.14,122.29,105650.0,110.0138,110.1306,109.7174,109.8521,105650.0
2020-03-31 11:25:00,122.24,122.54,122.2,122.33,29785.0,109.8072,110.0767,109.7713,109.888,29785.0
2020-03-31 11:30:00,122.48,122.67,122.26,122.32,19248.0,110.0228,110.1935,109.8252,109.8791,19248.0
2020-03-31 11:35:00,122.33,122.39,121.66,121.66,20848.0,109.888,109.9419,109.2862,109.2862,20848.0
2020-03-31 11:40:00,121.58,122.5,121.58,122.03,43725.0,109.2143,110.0407,109.2143,109.6186,43725.0
2020-03-31 11:45:00,122.06,122.31,121.87,122.31,27165.0,109.6455,109.8701,109.4748,109.8701,27165.0
2020-03-31 11:50:00,122.2,122.34,121.84,121.84,16808.0,109.7713,109.897,109.4479,109.4479,16808.0
2020-03-31 11:55:00,121.79,122.31,121.72,122.21,22170.0,109.403,109.8701,109.3401,109.7802,22170.0
2020-03-31 12:00:00,122.14,122.32,121.79,121.97,29877.0,109.7174,109.8791,109.403,109.5647,29877.0
2020-03-31 12:05:00,121.95,122.26,121.94,122.03,11750.0,109.5467,109.8252,109.5377,109.6186,11750.0
2020-03-31 12:10:00,122.02,122.02,120.92,120.92,31959.0,109.6096,109.6096,108.6214,108.6214,31959.0
2020-03-31 12:15:00,120.9,121.16,120.55,120.88,19144.0,108.6035,108.837,108.2891,108.5855,19144.0
2020-03-31 12:20:00,120.99,121.05,120.62,120.91,20008.0,108.6843,108.7382,108.352,108.6125,20008.0
2020-03-31 12:25:00,120.85,120.85,120.11,120.51,54400.0,108.5586,108.5586,107.8938,108.2531,54400.0
2020-03-31 12:30:00,120.52,120.6,119.72,120.03,18834.0,108.2621,108.334,107.5435,107.822,18834.0
2020-03-31 12:35:00,119.96,120.02,119.1,119.49,27554.0,107.7591,107.813,106.9866,107.3369,27554.0
2020-03-31 12:40:00,119.76,120.2,119.57,119.92,33774.0,107.5794,107.9747,107.4088,107.7232,33774.0
2020-03-31 12:45:00,119.85,121.09,119.81,120.88,40935.0,107.6603,108.7742,107.6243,108.5855,40935.0
2020-03-31 12:50:00,120.95,121.19,120.77,121.13,39900.0,108.6484,108.864,108.4867,108.8101,39900.0
2020-03-31 12:55:00,121.09,121.26,120.82,120.99,33809.0,108.7742,108.9269,108.5316,108.6843,33809.0
2020-03-31 13:00:00,120.94,121.21,120.88,121.02,13225.0,108.6394,108.882,108.5855,108.7113,13225.0
2020-03-31 13:05:00,120.9,121.34,120.78,121.33,22736.0,108.6035,108.9987,108.4957,108.9897,22736.0
2020-03-31 13:10:00,121.36,121.41,120.99,121.37,25524.0,109.0167,109.0616,108.6843,109.0257,25524.0
2020-03-31 13:15:00,121.33,121.47,121.11,121.38,21847.0,108.9897,109.1155,108.7921,109.0347,21847.0
2020-03-31 13:20:00,121.31,121.48,120.9,121.26,29213.0,108.9718,109.1245,108.6035,108.9269,29213.0
2020-03-31 13:25:00,121.34,121.86,121.31,121.86,21756.0,108.9987,109.4658,108.9718,109.4658,21756.0
2020-03-31 13:30:00,121.84,122.19,121.32,121.88,30454.0,109.4479,109.7623,108.9808,109.4838,30454.0
2020-03-31 13:35:00,121.84,121.99,121.67,121.86,16002.0,109.4479,109.5826,109.2952,109.4658,16002.0
2020-03-31 13:40:00,121.86,122.48,121.86,122.11,14019.0,109.4658,110.0228,109.4658,109.6904,14019.0
2020-03-31 13:45:00,122.14,122.41,122.0,122.23,16581.0,109.7174,109.9599,109.5916,109.7982,16581.0
2020-03-31 13:50:00,122.24,122.86,122.21,122.7,42129.0,109.8072,110.3641,109.7802,110.2204,42129.0
2020-03-31 13:55:00,122.66,122.94,122.49,122.9,26507.0,110.1845,110.436,110.0318,110.4001,26507.0
2020-03-31 14:00:00,122.88,122.89,122.41,122.66,29603.0,110.3821,110.3911,109.9599,110.1845,29603.0
2020-03-31 14:05:00,122.71,122.75,122.13,122.32,22964.0,110.2294,110.2653,109.7084,109.8791,22964.0
2020-03-31 14:10:00,122.27,122.27,121.56,121.56,12977.0,109.8341,109.8341,109.1964,109.1964,12977.0
2020-03-31 14:15:00,121.63,121.66,121.02,121.56,30292.0,109.2592,109.2862,108.7113,109.1964,30292.0
2020-03-31 14:20:00,121.57,121.95,121.53,121.81,31761.0,109.2053,109.5467,109.1694,109.4209,31761.0
2020-03-31 14:25:00,121.81,122.04,121.74,121.89,28173.0,109.4209,109.6275,109.358,109.4928,28173.0
2020-03-31 14:30:00,121.89,122.08,121.76,121.94,25979.0,109.4928,109.6635,109.376,109.5377,25979.0
2020-03-31 14:35:00,121.98,122.22,121.74,122.03,23114.0,109.5736,109.7892,109.358,109.6186,23114.0
2020-03-31 14:40:00,122.0,122.21,121.73,121.77,24634.0,109.5916,109.7802,109.3491,109.385,24634.0
2020-03-31 14:45:00,121.77,121.85,121.24,121.63,27985.0,109.385,109.4569,108.9089,109.2592,27985.0
2020-03-31 14:50:00,121.66,122.18,121.61,122.01,44980.0,109.2862,109.7533,109.2413,109.6006,44980.0
2020-03-31 14:55:00,121.98,122.05,121.81,121.99,36239.0,109.5736,109.6365,109.4209,109.5826,36239.0
2020-03-31 15:00:00,121.98,122.08,121.61,121.89,46957.0,109.5736,109.6635,109.2413,109.4928,46957.0
2020-03-31 15:05:00,121.93,122.0,121.46,121.6,45777.0,109.5287,109.5916,109.1065,109.2323,45777.0
2020-03-31 15:10:00,121.56,121.64,120.4,120.55,100826.0,109.1964,109.2682,108.1543,108.2891,100826.0
2020-03-31 15:15:00,120.54,120.93,119.83,119.93,81013.0,108.2801,108.6304,107.6423,107.7321,81013.0
2020-03-31 15:20:00,119.97,120.11,119.78,119.98,40864.0,107.7681,107.8938,107.5974,107.7771,40864.0
2020-03-31 15:25:00,119.95,120.56,119.91,120.2,55207.0,107.7501,108.2981,107.7142,107.9747,55207.0
2020-03-31 15:30:00,120.26,121.23,120.25,121.22,56683.0,108.0286,108.8999,108.0196,108.8909,56683.0
2020-03-31 15:35:00,121.25,121.62,120.94,121.49,52812.0,108.9179,109.2503,108.6394,109.1335,52812.0
2020-03-31 15:40:00,121.45,122.06,121.42,121.87,63958.0,109.0975,109.6455,109.0706,109.4748,63958.0
2020-03-31 15:45:00,121.82,121.96,121.53,121.78,140787.0,109.4299,109.5557,109.1694,109.394,140787.0
2020-03-31 15:50:00,121.69,122.17,121.23,122.04,177641.0,109.3131,109.7443,108.8999,109.6275,177641.0
2020-03-31 15:55:00,122.04,122.06,121.22,121.77,467878.0,109.6275,109.6455,108.8909,109.385,467878.0
2020-04-01 09:30:00,116.28,116.69,113.54,115.06,193441.0,104.4534,104.8217,101.9921,103.3575,193441.0
2020-04-01 09:35:00,115.05,116.53,114.32,116.2,58771.0,103.3485,104.6779,102.6927,104.3815,58771.0
2020-04-01 09:40:00,116.33,116.74,115.86,116.53,50967.0,104.4983,104.8666,104.0761,104.6779,50967.0
2020-04-01 09:45:00,116.55,116.55,115.34,115.53,85290.0,104.6959,104.6959,103.609,103.7797,85290.0
2020-04-01 09:50:00,115.41,117.51,115.09,117.51,73817.0,103.6719,105.5583,103.3844,105.5583,73817.0
2020-04-01 09:55:00,117.49,117.49,116.49,116.74,66126.0,105.5403,105.5403,104.642,104.8666,66126.0
2020-04-01 10:00:00,116.81,116.82,115.99,116.07,72379.0,104.9295,104.9385,104.1929,104.2647,72379.0
2020-04-01 10:05:00,116.13,116.61,115.74,116.46,68460.0,104.3186,104.7498,103.9683,104.6151,68460.0
2020-04-01 10:10:00,116.45,116.73,116.25,116.71,34702.0,104.6061,104.8576,104.4264,104.8396,34702.0
2020-04-01 10:15:00,116.74,117.07,116.28,116.41,53614.0,104.8666,105.163,104.4534,104.5702,53614.0
2020-04-01 10:20:00,116.43,116.83,116.15,116.19,36726.0,104.5881,104.9474,104.3366,104.3725,36726.0
2020-04-01 10:25:00,116.25,116.44,116.17,116.26,42238.0,104.4264,104.5971,104.3546,104.4354,42238.0
2020-04-01 10:30:00,116.2,116.79,116.07,116.48,52409.0,104.3815,104.9115,104.2647,104.633,52409.0
2020-04-01 10:35:00,116.41,116.78,116.18,116.51,29420.0,104.5702,104.9025,104.3635,104.66,29420.0
2020-04-01 10:40:00,116.5,116.56,116.24,116.37,42656.0,104.651,104.7049,104.4174,104.5342,42656.0
2020-04-01 10:45:00,116.38,117.12,116.37,117.08,54186.0,104.5432,105.2079,104.5342,105.172,54186.0
2020-04-01 10:50:00,117.03,117.03,116.3,116.55,38797.0,105.1271,105.1271,104.4713,104.6959,38797.0
2020-04-01 10:55:00,116.66,116.67,116.38,116.56,43401.0,104.7947,104.8037,104.5432,104.7049,43401.0
2020-04-01 11:00:00,116.56,117.06,116.45,117.06,37761.0,104.7049,105.154,104.6061,105.154,37761.0
2020-04-01 11:05:00,117.01,117.14,116.95,117.01,37381.0,105.1091,105.2259,105.0552,105.1091,37381.0
2020-04-01 11:10:00,117.0,117.09,116.84,116.97,20925.0,105.1001,105.181,104.9564,105.0732,20925.0
2020-04-01 11:15:00,117.03,117.09,116.74,116.99,40055.0,105.1271,105.181,104.8666,105.0912,40055.0
2020-04-01 11:20:00,117.01,117.16,116.66,116.82,61007.0,105.1091,105.2439,104.7947,104.9385,61007.0
2020-04-01 11:25:00,116.87,116.97,116.33,116.46,45978.0,104.9834,105.0732,104.4983,104.6151,45978.0
2020-04-01 11:30:00,116.41,116.78,116.19,116.62,27802.0,104.5702,104.9025,104.3725,104.7588,27802.0
2020-04-01 11:35:00,116.7,117.2,116.69,116.87,39144.0,104.8307,105.2798,104.8217,104.9834,39144.0
2020-04-01 11:40:00,116.89,116.95,116.31,116.58,27887.0,105.0013,105.0552,104.4803,104.7229,27887.0
2020-04-01 11:45:00,116.52,116.57,116.14,116.48,26142.0,104.669,104.7139,104.3276,104.633,26142.0
2020-04-01 11:50:00,116.51,116.73,116.04,116.32,23027.0,104.66,104.8576,104.2378,104.4893,23027.0
2020-04-01 11:55:00,116.25,116.7,116.17,116.27,17753.0,104.4264,104.8307,104.3546,104.4444,17753.0
2020-04-01 12:00:00,116.34,116.39,116.08,116.23,19769.0,104.5073,104.5522,104.2737,104.4085,19769.0
2020-04-01 12:05:00,116.28,116.5,116.09,116.39,45677.0,104.4534,104.651,104.2827,104.5522,45677.0
2020-04-01 12:10:00,116.32,116.78,116.21,116.7,23617.0,104.4893,104.9025,104.3905,104.8307,23617.0
2020-04-01 12:15:00,116.75,116.77,116.24,116.47,22007.0,104.8756,104.8935,104.4174,104.624,22007.0
2020-04-01 12:20:00,116.45,116.87,116.31,116.57,42664.0,104.6061,104.9834,104.4803,104.7139,42664.0
2020-04-01 12:25:00,116.51,116.66,116.28,116.5,35363.0,104.66,104.7947,104.4534,104.651,35363.0
2020-04-01 12:30:00,116.47,116.61,116.11,116.33,124705.0,104.624,104.7498,104.3007,104.4983,124705.0
2020-04-01 12:35:00,116.31,116.31,115.64,115.69,14857.0,104.4803,104.4803,103.8785,103.9234,14857.0
2020-04-01 12:40:00,115.67,116.05,115.58,115.98,28940.0,103.9054,104.2468,103.8246,104.1839,28940.0
2020-04-01 12:45:00,115.88,115.92,115.5,115.5,35459.0,104.0941,104.13,103.7527,103.7527,35459.0
2020-04-01 12:50:00,115.34,115.61,115.29,115.54,44667.0,103.609,103.8515,103.5641,103.7886,44667.0
2020-04-01 12:55:00,115.48,115.7,115.09,115.13,25156.0,103.7347,103.9324,103.3844,103.4203,25156.0
2020-04-01 13:00:00,115.09,115.57,114.87,115.4,41074.0,103.3844,103.8156,103.1868,103.6629,41074.0
2020-04-01 13:05:00,115.45,115.46,115.12,115.22,30138.0,103.7078,103.7168,103.4114,103.5012,30138.0
2020-04-01 13:10:00,115.22,115.66,115.1,115.32,11037.0,103.5012,103.8964,103.3934,103.591,11037.0
2020-04-01 13:15:00,115.22,115.38,115.0,115.21,16819.0,103.5012,103.6449,103.3036,103.4922,16819.0
2020-04-01 13:20:00,115.24,115.6,115.24,115.6,9195.0,103.5191,103.8425,103.5191,103.8425,9195.0
2020-04-01 13:25:00,115.65,115.83,115.14,115.35,24513.0,103.8874,104.0491,103.4293,103.618,24513.0
2020-04-01 13:30:00,115.35,115.35,114.9,114.94,16034.0,103.618,103.618,103.2137,103.2497,16034.0
2020-04-01 13:35:00,114.9,115.38,114.9,115.37,18322.0,103.2137,103.6449,103.2137,103.6359,18322.0
2020-04-01 13:40:00,115.43,115.57,115.27,115.55,19850.0,103.6898,103.8156,103.5461,103.7976,19850.0
2020-04-01 13:45:00,115.52,115.65,115.31,115.48,20195.0,103.7707,103.8874,103.582,103.7347,20195.0
2020-04-01 13:50:00,115.47,115.86,115.19,115.77,18201.0,103.7258,104.0761,103.4742,103.9952,18201.0
2020-04-01 13:55:00,115.7,115.96,115.69,115.82,13520.0,103.9324,104.1659,103.9234,104.0402,13520.0
2020-04-01 14:00:00,115.83,115.91,115.3,115.64,32977.0,104.0491,104.121,103.573,103.8785,32977.0
2020-04-01 14:05:00,115.68,116.25,115.65,115.65,23713.0,103.9144,104.4264,103.8874,103.8874,23713.0
2020-04-01 14:10:00,115.59,115.65,115.07,115.29,25375.0,103.8336,103.8874,103.3664,103.5641,25375.0
2020-04-01 14:15:00,115.17,115.33,115.05,115.11,43755.0,103.4563,103.6,103.3485,103.4024,43755.0
2020-04-01 14:20:00,115.15,115.41,115.0,115.14,34312.0,103.4383,103.6719,103.3036,103.4293,34312.0
2020-04-01 14:25:00,115.08,115.3,114.85,115.01,16367.0,103.3754,103.573,103.1688,103.3125,16367.0
2020-04-01 14:30:00,115.0,115.01,114.61,114.84,30765.0,103.3036,103.3125,102.9532,103.1598,30765.0
2020-04-01 14:35:00,114.79,115.14,114.78,114.98,24361.0,103.1149,103.4293,103.1059,103.2856,24361.0
2020-04-01 14:40:00,114.92,115.17,114.9,114.95,23299.0,103.2317,103.4563,103.2137,103.2586,23299.0
2020-04-01 14:45:00,114.95,115.27,114.93,115.11,17511.0,103.2586,103.5461,103.2407,103.4024,17511.0
2020-04-01 14:50:00,115.08,115.19,114.9,114.95,25126.0,103.3754,103.4742,103.2137,103.2586,25126.0
2020-04-01 14:55:00,114.93,115.02,114.66,114.84,39260.0,103.2407,103.3215,102.9981,103.1598,39260.0
2020-04-01 15:00:00,114.82,114.97,114.52,114.69,24029.0,103.1419,103.2766,102.8724,103.0251,24029.0
2020-04-01 15:05:00,114.65,114.81,114.39,114.47,21998.0,102.9892,103.1329,102.7556,102.8275,21998.0
2020-04-01 15:10:00,114.46,114.67,114.24,114.32,28512.0,102.8185,103.0071,102.6209,102.6927,28512.0
2020-04-01 15:15:00,114.34,114.43,114.12,114.23,20761.0,102.7107,102.7915,102.5131,102.6119,20761.0
2020-04-01 15:20:00,114.2,114.24,113.68,113.81,32896.0,102.5849,102.6209,102.1178,102.2346,32896.0
2020-04-01 15:25:00,113.79,113.79,113.18,113.51,39637.0,102.2166,102.2166,101.6687,101.9651,39637.0
2020-04-01 15:30:00,113.56,114.0,113.49,113.88,53430.0,102.01,102.4053,101.9471,102.2975,53430.0
2020-04-01 15:35:00,113.9,114.13,113.72,113.77,93792.0,102.3154,102.522,102.1537,102.1987,93792.0
2020-04-01 15:40:00,113.76,113.93,113.2,113.55,82644.0,102.1897,102.3424,101.6866,102.001,82644.0
2020-04-01 15:45:00,113.6,114.37,113.59,114.37,60944.0,102.046,102.7376,102.037,102.7376,60944.0
2020-04-01 15:50:00,114.35,114.59,113.55,114.05,100403.0,102.7197,102.9353,102.001,102.4502,100403.0
2020-04-01 15:55:00,114.12,114.63,113.86,114.54,308749.0,102.5131,102.9712,102.2795,102.8903,308749.0
2020-04-02 09:30:00,113.29,114.64,112.47,114.41,118020.0,101.7675,102.9802,101.0309,102.7736,118020.0
2020-04-02 09:35:00,114.18,114.61,113.17,113.56,70672.0,102.567,102.9532,101.6597,102.01,70672.0
2020-04-02 09:40:00,113.63,114.5,113.59,114.06,53206.0,102.0729,102.8544,102.037,102.4592,53206.0
2020-04-02 09:45:00,114.32,114.5,113.79,114.06,46901.0,102.6927,102.8544,102.2166,102.4592,46901.0
2020-04-02 09:50:00,114.11,114.28,113.46,114.09,55794.0,102.5041,102.6568,101.9202,102.4861,55794.0
2020-04-02 09:55:00,114.01,114.89,114.01,114.56,37815.0,102.4143,103.2047,102.4143,102.9083,37815.0
2020-04-02 10:00:00,114.56,115.29,114.52,115.07,26848.0,102.9083,103.5641,102.8724,103.3664,26848.0
2020-04-02 10:05:00,114.81,115.21,114.57,115.18,24324.0,103.1329,103.4922,102.9173,103.4653,24324.0
2020-04-02 10:10:00,115.18,115.52,114.85,114.98,33634.0,103.4653,103.7707,103.1688,103.2856,33634.0
2020-04-02 10:15:00,114.93,115.29,114.57,115.18,21475.0,103.2407,103.5641,102.9173,103.4653,21475.0
2020-04-02 10:20:00,115.32,115.63,115.06,115.37,22395.0,103.591,103.8695,103.3575,103.6359,22395.0
2020-04-02 10:25:00,115.37,115.8,115.26,115.68,23972.0,103.6359,104.0222,103.5371,103.9144,23972.0
2020-04-02 10:30:00,115.92,116.78,115.74,116.29,22995.0,104.13,104.9025,103.9683,104.4624,22995.0
2020-04-02 10:35:00,116.52,117.51,116.52,117.08,18357.0,104.669,105.5583,104.669,105.172,18357.0
2020-04-02 10:40:00,117.19,117.46,116.75,117.13,49017.0,105.2708,105.5134,104.8756,105.2169,49017.0
2020-04-02 10:45:00,117.03,117.18,116.39,116.55,75509.0,105.1271,105.2618,104.5522,104.6959,75509.0
2020-04-02 10:50:00,116.61,116.68,115.65,115.82,22074.0,104.7498,104.8127,103.8874,104.0402,22074.0
2020-04-02 10:55:00,115.87,116.14,115.77,116.14,53561.0,104.0851,104.3276,103.9952,104.3276,53561.0
2020-04-02 11:00:00,116.15,116.93,115.83,116.73,36508.0,104.3366,105.0373,104.0491,104.8576,36508.0
2020-04-02 11:05:00,116.72,116.85,116.03,116.21,14052.0,104.8486,104.9654,104.2288,104.3905,14052.0
2020-04-02 11:10:00,116.29,116.29,115.81,116.04,13097.0,104.4624,104.4624,104.0312,104.2378,13097.0
2020-04-02 11:15:00,116.05,116.86,116.0,116.73,16556.0,104.2468,104.9744,104.2019,104.8576,16556.0
2020-04-02 11:20:00,116.61,116.77,116.15,116.65,13707.0,104.7498,104.8935,104.3366,104.7857,13707.0
2020-04-02 11:25:00,116.73,116.73,115.96,116.28,56385.0,104.8576,104.8576,104.1659,104.4534,56385.0
2020-04-02 11:30:00,116.24,116.73,116.19,116.7,18160.0,104.4174,104.8576,104.3725,104.8307,18160.0
2020-04-02 11:35:00,116.77,116.99,116.26,116.34,30882.0,104.8935,105.0912,104.4354,104.5073,30882.0
2020-04-02 11:40:00,116.5,117.31,116.4,117.31,30894.0,104.651,105.3786,104.5612,105.3786,30894.0
2020-04-02 11:45:00,117.22,117.25,116.81,117.14,11231.0,105.2978,105.3247,104.9295,105.2259,11231.0
2020-04-02 11:50:00,117.15,117.24,116.9,117.04,9780.0,105.2349,105.3157,105.0103,105.1361,9780.0
2020-04-02 11:55:00,117.0,117.47,116.93,117.37,14816.0,105.1001,105.5223,105.0373,105.4325,14816.0
2020-04-02 12:00:00,117.33,117.67,117.3,117.51,32081.0,105.3966,105.702,105.3696,105.5583,32081.0
2020-04-02 12:05:00,117.48,118.05,117.47,117.53,11207.0,105.5313,106.0433,105.5223,105.5762,11207.0
2020-04-02 12:10:00,117.52,117.85,117.32,117.75,34374.0,105.5673,105.8637,105.3876,105.7739,34374.0
2020-04-02 12:15:00,117.83,118.27,117.61,118.1,43731.0,105.8457,106.241,105.6481,106.0883,43731.0
2020-04-02 12:20:00,118.08,118.45,117.68,117.69,54389.0,106.0703,106.4027,105.711,105.72,54389.0
2020-04-02 12:25:00,117.66,118.13,117.54,117.58,18599.0,105.693,106.1152,105.5852,105.6212,18599.0
2020-04-02 12:30:00,117.54,117.65,117.03,117.12,11379.0,105.5852,105.684,105.1271,105.2079,11379.0
2020-04-02 12:35:00,117.13,117.34,117.0,117.13,27998.0,105.2169,105.4056,105.1001,105.2169,27998.0
2020-04-02 12:40:00,117.07,117.43,116.98,117.32,35244.0,105.163,105.4864,105.0822,105.3876,35244.0
2020-04-02 12:45:00,117.28,117.49,117.06,117.44,14084.0,105.3517,105.5403,105.154,105.4954,14084.0
2020-04-02 12:50:00,117.45,117.49,117.23,117.4,9511.0,105.5044,105.5403,105.3068,105.4595,9511.0
2020-04-02 12:55:00,117.39,117.39,117.05,117.19,9663.0,105.4505,105.4505,105.1451,105.2708,9663.0
2020-04-02 13:00:00,117.22,117.73,117.11,117.65,14937.0,105.2978,105.7559,105.199,105.684,14937.0
2020-04-02 13:05:00,117.58,117.64,117.16,117.21,11177.0,105.6212,105.6751,105.2439,105.2888,11177.0
2020-04-02 13:10:00,117.22,117.27,116.87,116.93,51903.0,105.2978,105.3427,104.9834,105.0373,51903.0
2020-04-02 13:15:00,116.96,117.22,116.91,117.14,60867.0,105.0642,105.2978,105.0193,105.2259,60867.0
2020-04-02 13:20:00,117.13,117.18,116.74,116.75,26996.0,105.2169,105.2618,104.8666,104.8756,26996.0
2020-04-02 13:25:00,116.71,116.77,116.12,116.49,17205.0,104.8396,104.8935,104.3096,104.642,17205.0
2020-04-02 13:30:00,116.37,116.43,115.96,116.15,11554.0,104.5342,104.5881,104.1659,104.3366,11554.0
2020-04-02 13:35:00,116.25,116.34,116.0,116.25,9820.0,104.4264,104.5073,104.2019,104.4264,9820.0
2020-04-02 13:40:00,116.23,116.52,116.22,116.52,9643.0,104.4085,104.669,104.3995,104.669,9643.0
2020-04-02 13:45:00,116.44,116.47,116.09,116.42,9966.0,104.5971,104.624,104.2827,104.5791,9966.0
2020-04-02 13:50:00,116.3,116.59,116.2,116.4,120091.0,104.4713,104.7318,104.3815,104.5612,120091.0
2020-04-02 13:55:00,116.39,116.51,116.27,116.46,10497.0,104.5522,104.66,104.4444,104.6151,10497.0
2020-04-02 14:00:00,116.46,116.46,115.57,115.78,22856.0,104.6151,104.6151,103.8156,104.0042,22856.0
2020-04-02 14:05:00,115.8,115.8,115.22,115.28,16141.0,104.0222,104.0222,103.5012,103.5551,16141.0
2020-04-02 14:10:00,115.29,115.75,115.08,115.74,12214.0,103.5641,103.9773,103.3754,103.9683,12214.0
2020-04-02 14:15:00,115.79,115.8,114.92,114.93,17581.0,104.0132,104.0222,103.2317,103.2407,17581.0
2020-04-02 14:20:00,114.97,115.31,114.88,114.94,12057.0,103.2766,103.582,103.1958,103.2497,12057.0
2020-04-02 14:25:00,115.05,115.7,114.96,115.59,16419.0,103.3485,103.9324,103.2676,103.8336,16419.0
2020-04-02 14:30:00,115.63,115.68,115.27,115.44,20364.0,103.8695,103.9144,103.5461,103.6988,20364.0
2020-04-02 14:35:00,115.4,115.73,115.29,115.55,12505.0,103.6629,103.9593,103.5641,103.7976,12505.0
2020-04-02 14:40:00,115.67,115.68,115.15,115.15,10309.0,103.9054,103.9144,103.4383,103.4383,10309.0
2020-04-02 14:45:00,115.19,115.5,115.02,115.13,8786.0,103.4742,103.7527,103.3215,103.4203,8786.0
2020-04-02 14:50:00,115.18,115.62,114.88,115.24,77952.0,103.4653,103.8605,103.1958,103.5191,77952.0
2020-04-02 14:55:00,115.3,115.64,115.15,115.64,32744.0,103.573,103.8785,103.4383,103.8785,32744.0
2020-04-02 15:00:00,115.66,115.85,115.09,115.4,30467.0,103.8964,104.0671,103.3844,103.6629,30467.0
2020-04-02 15:05:00,115.36,115.4,115.01,115.3,33657.0,103.6269,103.6629,103.3125,103.573,33657.0
2020-04-02 15:10:00,115.25,115.35,114.95,115.1,89662.0,103.5281,103.618,103.2586,103.3934,89662.0
2020-04-02 15:15:00,115.12,115.79,115.05,115.77,23793.0,103.4114,104.0132,103.3485,103.9952,23793.0
2020-04-02 15:20:00,115.83,116.07,115.42,115.53,34309.0,104.0491,104.2647,103.6808,103.7797,34309.0
2020-04-02 15:25:00,115.62,115.66,115.16,115.45,20633.0,103.8605,103.8964,103.4473,103.7078,20633.0
2020-04-02 15:30:00,115.48,115.89,115.22,115.35,37283.0,103.7347,104.103,103.5012,103.618,37283.0
2020-04-02 15:35:00,115.32,115.57,115.0,115.16,23422.0,103.591,103.8156,103.3036,103.4473,23422.0
2020-04-02 15:40:00,115.21,116.17,115.21,116.12,24113.0,103.4922,104.3546,103.4922,104.3096,24113.0
2020-04-02 15:45:00,116.09,116.87,115.76,116.07,101639.0,104.2827,104.9834,103.9863,104.2647,101639.0
2020-04-02 15:50:00,116.71,117.63,116.26,116.92,92923.0,104.8396,105.6661,104.4354,105.0283,92923.0
2020-04-02 15:55:00,116.92,117.49,116.71,117.18,172312.0,105.0283,105.5403,104.8396,105.2618,172312.0
2020-04-03 09:30:00,116.54,117.18,116.45,116.9,52069.0,104.6869,105.2618,104.6061,105.0103,52069.0
2020-04-03 09:35:00,116.9,116.94,115.76,116.6,51720.0,105.0103,105.0462,103.9863,104.7408,51720.0
2020-04-03 09:40:00,116.6,116.84,116.31,116.36,26232.0,104.7408,104.9564,104.4803,104.5252,26232.0
2020-04-03 09:45:00,116.46,116.56,115.86,116.03,28514.0,104.6151,104.7049,104.0761,104.2288,28514.0
2020-04-03 09:50:00,116.12,116.21,115.52,115.77,15636.0,104.3096,104.3905,103.7707,103.9952,15636.0
2020-04-03 09:55:00,115.77,116.43,115.75,115.93,60616.0,103.9952,104.5881,103.9773,104.139,60616.0
2020-04-03 10:00:00,116.05,116.39,115.47,115.59,17888.0,104.2468,104.5522,103.7258,103.8336,17888.0
2020-04-03 10:05:00,115.54,116.08,115.26,115.9,132166.0,103.7886,104.2737,103.5371,104.112,132166.0
2020-04-03 10:10:00,115.94,115.95,115.41,115.64,14276.0,104.148,104.1569,103.6719,103.8785,14276.0
2020-04-03 10:15:00,115.65,115.65,114.64,114.64,28615.0,103.8874,103.8874,102.9802,102.9802,28615.0
2020-04-03 10:20:00,114.66,114.83,113.95,114.17,29975.0,102.9981,103.1508,102.3604,102.558,29975.0
2020-04-03 10:25:00,114.15,114.35,113.97,114.16,21178.0,102.54,102.7197,102.3783,102.549,21178.0
2020-04-03 10:30:00,114.19,114.53,114.01,114.19,66639.0,102.5759,102.8814,102.4143,102.5759,66639.0
2020-04-03 10:35:00,114.19,114.88,114.06,114.26,26073.0,102.5759,103.1958,102.4592,102.6388,26073.0
2020-04-03 10:40:00,114.27,114.81,114.06,114.72,18221.0,102.6478,103.1329,102.4592,103.052,18221.0
2020-04-03 10:45:00,114.72,114.94,114.57,114.8,36214.0,103.052,103.2497,102.9173,103.1239,36214.0
2020-04-03 10:50:00,114.78,115.34,114.65,114.91,18118.0,103.1059,103.609,102.9892,103.2227,18118.0
2020-04-03 10:55:00,114.97,115.27,114.9,115.11,41152.0,103.2766,103.5461,103.2137,103.4024,41152.0
2020-04-03 11:00:00,115.09,115.77,115.03,115.54,13377.0,103.3844,103.9952,103.3305,103.7886,13377.0
2020-04-03 11:05:00,115.5,115.75,115.21,115.29,20599.0,103.7527,103.9773,103.4922,103.5641,20599.0
2020-04-03 11:10:00,115.29,115.38,115.07,115.11,30209.0,103.5641,103.6449,103.3664,103.4024,30209.0
2020-04-03 11:15:00,115.13,115.43,114.95,115.09,15418.0,103.4203,103.6898,103.2586,103.3844,15418.0
2020-04-03 11:20:00,115.12,115.21,114.63,114.66,14620.0,103.4114,103.4922,102.9712,102.9981,14620.0
2020-04-03 11:25:00,114.72,114.89,114.55,114.69,14361.0,103.052,103.2047,102.8993,103.0251,14361.0
2020-04-03 11:30:00,114.79,114.79,114.4,114.57,18899.0,103.1149,103.1149,102.7646,102.9173,18899.0
2020-04-03 11:35:00,114.57,114.68,114.36,114.52,25427.0,102.9173,103.0161,102.7287,102.8724,25427.0
2020-04-03 11:40:00,114.45,114.5,114.03,114.07,11572.0,102.8095,102.8544,102.4322,102.4681,11572.0
2020-04-03 11:45:00,114.07,114.07,113.51,113.58,25592.0,102.4681,102.4681,101.9651,102.028,25592.0
2020-04-03 11:50:00,113.56,113.68,113.24,113.25,50244.0,102.01,102.1178,101.7226,101.7315,50244.0
2020-04-03 11:55:00,113.19,114.31,113.17,113.86,133123.0,101.6777,102.6837,101.6597,102.2795,133123.0
2020-04-03 12:00:00,113.88,114.07,113.72,113.95,19716.0,102.2975,102.4681,102.1537,102.3604,19716.0
2020-04-03 12:05:00,113.89,114.01,113.43,113.66,46717.0,102.3065,102.4143,101.8932,102.0998,46717.0
2020-04-03 12:10:00,113.7,113.8,113.38,113.42,24834.0,102.1358,102.2256,101.8483,101.8843,24834.0
2020-04-03 12:15:00,113.42,113.63,113.21,113.25,15529.0,101.8843,102.0729,101.6956,101.7315,15529.0
2020-04-03 12:20:00,113.28,113.53,113.12,113.36,20748.0,101.7585,101.9831,101.6148,101.8304,20748.0
2020-04-03 12:25:00,113.39,113.47,113.03,113.24,100451.0,101.8573,101.9292,101.5339,101.7226,100451.0
2020-04-03 12:30:00,113.28,113.69,113.28,113.48,19820.0,101.7585,102.1268,101.7585,101.9382,19820.0
2020-04-03 12:35:00,113.44,114.05,113.34,113.88,11273.0,101.9022,102.4502,101.8124,102.2975,11273.0
2020-04-03 12:40:00,113.88,113.88,113.4,113.63,10811.0,102.2975,102.2975,101.8663,102.0729,10811.0
2020-04-03 12:45:00,113.64,113.64,113.08,113.08,18860.0,102.0819,102.0819,101.5788,101.5788,18860.0
2020-04-03 12:50:00,113.08,113.36,113.07,113.31,16399.0,101.5788,101.8304,101.5699,101.7854,16399.0
2020-04-03 12:55:00,113.25,113.48,113.25,113.46,10560.0,101.7315,101.9382,101.7315,101.9202,10560.0
2020-04-03 13:00:00,113.47,113.81,113.47,113.64,10750.0,101.9292,102.2346,101.9292,102.0819,10750.0
2020-04-03 13:05:00,113.56,113.8,113.51,113.8,17849.0,102.01,102.2256,101.9651,102.2256,17849.0
2020-04-03 13:10:00,113.82,113.82,113.33,113.37,13239.0,102.2436,102.2436,101.8034,101.8393,13239.0
2020-04-03 13:15:00,113.33,113.79,113.33,113.71,16193.0,101.8034,102.2166,101.8034,102.1448,16193.0
2020-04-03 13:20:00,113.71,113.75,113.48,113.48,13853.0,102.1448,102.1807,101.9382,101.9382,13853.0
2020-04-03 13:25:00,113.48,113.49,112.89,112.89,16762.0,101.9382,101.9471,101.4082,101.4082,16762.0
2020-04-03 13:30:00,112.92,113.01,112.3,112.4,32688.0,101.4351,101.516,100.8782,100.968,32688.0
2020-04-03 13:35:00,112.4,112.65,112.32,112.53,20286.0,100.968,101.1926,100.8961,101.0848,20286.0
2020-04-03 13:40:00,112.5,112.53,112.2,112.39,49120.0,101.0578,101.0848,100.7883,100.959,49120.0
2020-04-03 13:45:00,112.41,113.23,112.4,113.18,13237.0,100.977,101.7136,100.968,101.6687,13237.0
2020-04-03 13:50:00,113.17,113.25,112.92,113.0,15179.0,101.6597,101.7315,101.4351,101.507,15179.0
2020-04-03 13:55:00,113.01,113.01,112.71,112.79,8750.0,101.516,101.516,101.2465,101.3183,8750.0
2020-04-03 14:00:00,112.82,113.04,112.57,112.7,15373.0,101.3453,101.5429,101.1207,101.2375,15373.0
2020-04-03 14:05:00,112.63,112.75,112.31,112.58,15901.0,101.1746,101.2824,100.8872,101.1297,15901.0
2020-04-03 14:10:00,112.6,112.65,112.34,112.4,9499.0,101.1477,101.1926,100.9141,100.968,9499.0
2020-04-03 14:15:00,112.39,112.73,112.27,112.4,15783.0,100.959,101.2644,100.8512,100.968,15783.0
2020-04-03 14:20:00,112.43,112.75,112.39,112.56,10409.0,100.9949,101.2824,100.959,101.1117,10409.0
2020-04-03 14:25:00,112.5,113.03,112.5,113.03,10598.0,101.0578,101.5339,101.0578,101.5339,10598.0
2020-04-03 14:30:00,113.09,113.17,112.85,113.15,21229.0,101.5878,101.6597,101.3722,101.6417,21229.0
2020-04-03 14:35:00,113.2,113.32,112.86,112.86,14520.0,101.6866,101.7944,101.3812,101.3812,14520.0
2020-04-03 14:40:00,112.96,113.03,112.73,112.85,13235.0,101.471,101.5339,101.2644,101.3722,13235.0
2020-04-03 14:45:00,112.85,113.15,112.85,113.09,32147.0,101.3722,101.6417,101.3722,101.5878,32147.0
2020-04-03 14:50:00,113.06,113.62,113.06,113.39,18385.0,101.5609,102.0639,101.5609,101.8573,18385.0
2020-04-03 14:55:00,113.42,113.62,113.35,113.4,15622.0,101.8843,102.0639,101.8214,101.8663,15622.0
2020-04-03 15:00:00,113.47,113.65,113.05,113.08,24815.0,101.9292,102.0909,101.5519,101.5788,24815.0
2020-04-03 15:05:00,113.01,113.12,112.84,112.93,17096.0,101.516,101.6148,101.3632,101.4441,17096.0
2020-04-03 15:10:00,112.92,113.29,112.85,113.19,15883.0,101.4351,101.7675,101.3722,101.6777,15883.0
2020-04-03 15:15:00,113.09,113.73,113.03,113.69,36288.0,101.5878,102.1627,101.5339,102.1268,36288.0
2020-04-03 15:20:00,113.65,114.04,113.48,113.56,28676.0,102.0909,102.4412,101.9382,102.01,28676.0
2020-04-03 15:25:00,113.51,113.93,113.41,113.86,34010.0,101.9651,102.3424,101.8753,102.2795,34010.0
2020-04-03 15:30:00,113.88,114.23,113.71,113.76,44146.0,102.2975,102.6119,102.1448,102.1897,44146.0
2020-04-03 15:35:00,113.76,113.97,113.51,113.66,28759.0,102.1897,102.3783,101.9651,102.0998,28759.0
2020-04-03 15:40:00,113.65,113.85,113.33,113.41,49296.0,102.0909,102.2705,101.8034,101.8753,49296.0
2020-04-03 15:45:00,113.41,114.7,113.4,114.7,57894.0,101.8753,103.0341,101.8663,103.0341,57894.0
2020-04-03 15:50:00,115.51,115.96,114.54,115.79,181526.0,103.7617,104.1659,102.8903,104.0132,181526.0
2020-04-03 15:55:00,115.76,115.81,115.0,115.22,369639.0,103.9863,104.0312,103.3036,103.5012,369639.0
2020-04-06 09:30:00,121.73,121.96,120.43,120.54,100468.0,109.3491,109.5557,108.1813,108.2801,100468.0
2020-04-06 09:35:00,120.68,121.16,119.36,119.36,65338.0,108.4059,108.837,107.2201,107.2201,65338.0
2020-04-06 09:40:00,119.46,121.46,119.35,121.15,36901.0,107.3099,109.1065,107.2111,108.8281,36901.0
2020-04-06 09:45:00,121.08,121.48,120.59,120.92,44737.0,108.7652,109.1245,108.325,108.6214,44737.0
2020-04-06 09:50:00,120.95,121.77,120.88,121.35,40550.0,108.6484,109.385,108.5855,109.0077,40550.0
2020-04-06 09:55:00,121.34,121.49,120.89,121.31,22164.0,108.9987,109.1335,108.5945,108.9718,22164.0
2020-04-06 10:00:00,121.3,121.7,121.09,121.28,25748.0,108.9628,109.3221,108.7742,108.9448,25748.0
2020-04-06 10:05:00,121.28,121.93,121.1,121.93,22763.0,108.9448,109.5287,108.7831,109.5287,22763.0
2020-04-06 10:10:00,121.83,121.94,121.25,121.25,14928.0,109.4389,109.5377,108.9179,108.9179,14928.0
2020-04-06 10:15:00,121.4,122.12,121.38,122.12,12170.0,109.0526,109.6994,109.0347,109.6994,12170.0
2020-04-06 10:20:00,122.25,122.5,122.09,122.28,15889.0,109.8162,110.0407,109.6724,109.8431,15889.0
2020-04-06 10:25:00,122.28,122.28,121.63,121.64,18132.0,109.8431,109.8431,109.2592,109.2682,18132.0
2020-04-06 10:30:00,121.59,121.59,120.44,120.53,34845.0,109.2233,109.2233,108.1903,108.2711,34845.0
2020-04-06 10:35:00,120.45,120.97,120.4,120.92,28460.0,108.1993,108.6664,108.1543,108.6214,28460.0
2020-04-06 10:40:00,120.83,120.84,119.93,120.13,72957.0,108.5406,108.5496,107.7321,107.9118,72957.0
2020-04-06 10:45:00,120.09,120.51,119.84,119.92,290365.0,107.8759,108.2531,107.6513,107.7232,290365.0
2020-04-06 10:50:00,119.89,120.56,119.89,120.34,20775.0,107.6962,108.2981,107.6962,108.1004,20775.0
2020-04-06 10:55:00,120.31,120.8,120.11,120.24,22443.0,108.0735,108.5137,107.8938,108.0106,22443.0
2020-04-06 11:00:00,120.37,120.56,120.27,120.5,25309.0,108.1274,108.2981,108.0376,108.2442,25309.0
2020-04-06 11:05:00,120.51,120.69,120.35,120.41,24184.0,108.2531,108.4148,108.1094,108.1633,24184.0
2020-04-06 11:10:00,120.47,120.52,120.14,120.47,68946.0,108.2172,108.2621,107.9208,108.2172,68946.0
2020-04-06 11:15:00,120.46,120.94,120.46,120.75,21178.0,108.2082,108.6394,108.2082,108.4687,21178.0
2020-04-06 11:20:00,120.79,120.97,120.71,120.93,15607.0,108.5047,108.6664,108.4328,108.6304,15607.0
2020-04-06 11:25:00,120.93,121.28,120.93,121.28,19080.0,108.6304,108.9448,108.6304,108.9448,19080.0
2020-04-06 11:30:00,121.22,121.47,121.16,121.38,15168.0,108.8909,109.1155,108.837,109.0347,15168.0
2020-04-06 11:35:00,121.35,121.43,120.96,121.14,10498.0,109.0077,109.0796,108.6574,108.8191,10498.0
2020-04-06 11:40:00,121.1,121.4,121.06,121.29,8510.0,108.7831,109.0526,108.7472,108.9538,8510.0
2020-04-06 11:45:00,121.26,121.46,121.21,121.3,15997.0,108.9269,109.1065,108.882,108.9628,15997.0
2020-04-06 11:50:00,121.26,121.34,121.01,121.11,12463.0,108.9269,108.9987,108.7023,108.7921,12463.0
2020-04-06 11:55:00,121.15,121.15,120.92,120.98,23630.0,108.8281,108.8281,108.6214,108.6753,23630.0
2020-04-06 12:00:00,121.0,121.25,120.97,121.11,22601.0,108.6933,108.9179,108.6664,108.7921,22601.0
2020-04-06 12:05:00,121.16,121.25,120.93,121.01,39700.0,108.837,108.9179,108.6304,108.7023,39700.0
2020-04-06 12:10:00,121.04,121.71,120.99,121.71,19227.0,108.7292,109.3311,108.6843,109.3311,19227.0
2020-04-06 12:15:00,121.59,121.64,121.4,121.46,17918.0,109.2233,109.2682,109.0526,109.1065,17918.0
2020-04-06 12:20:00,121.45,122.14,121.43,122.09,19600.0,109.0975,109.7174,109.0796,109.6724,19600.0
2020-04-06 12:25:00,122.09,122.14,121.83,121.88,16093.0,109.6724,109.7174,109.4389,109.4838,16093.0
2020-04-06 12:30:00,121.96,121.98,121.54,121.7,20129.0,109.5557,109.5736,109.1784,109.3221,20129.0
2020-04-06 12:35:00,121.77,121.92,121.66,121.74,16243.0,109.385,109.5197,109.2862,109.358,16243.0
2020-04-06 12:40:00,121.65,121.74,121.44,121.51,16449.0,109.2772,109.358,109.0886,109.1514,16449.0
2020-04-06 12:45:00,121.45,121.74,121.42,121.74,9999.0,109.0975,109.358,109.0706,109.358,9999.0
2020-04-06 12:50:00,121.67,121.74,121.46,121.74,12893.0,109.2952,109.358,109.1065,109.358,12893.0
2020-04-06 12:55:00,121.7,122.41,121.66,121.9,140286.0,109.3221,109.9599,109.2862,109.5018,140286.0
2020-04-06 13:00:00,121.91,122.07,121.7,121.8,9189.0,109.5108,109.6545,109.3221,109.4119,9189.0
2020-04-06 13:05:00,121.76,121.8,121.5,121.56,14753.0,109.376,109.4119,109.1425,109.1964,14753.0
2020-04-06 13:10:00,121.53,121.89,121.52,121.59,13006.0,109.1694,109.4928,109.1604,109.2233,13006.0
2020-04-06 13:15:00,121.59,121.61,121.41,121.56,20665.0,109.2233,109.2413,109.0616,109.1964,20665.0
2020-04-06 13:20:00,121.55,121.55,121.37,121.48,9769.0,109.1874,109.1874,109.0257,109.1245,9769.0
2020-04-06 13:25:00,121.49,121.58,121.37,121.44,12634.0,109.1335,109.2143,109.0257,109.0886,12634.0
2020-04-06 13:30:00,121.47,121.7,121.03,121.14,24999.0,109.1155,109.3221,108.7203,108.8191,24999.0
2020-04-06 13:35:00,121.14,121.5,121.13,121.43,25271.0,108.8191,109.1425,108.8101,109.0796,25271.0
2020-04-06 13:40:00,121.44,121.8,121.43,121.71,24771.0,109.0886,109.4119,109.0796,109.3311,24771.0
2020-04-06 13:45:00,121.73,121.74,121.52,121.63,16641.0,109.3491,109.358,109.1604,109.2592,16641.0
2020-04-06 13:50:00,121.61,121.72,121.45,121.45,13113.0,109.2413,109.3401,109.0975,109.0975,13113.0
2020-04-06 13:55:00,121.45,121.63,121.37,121.63,25563.0,109.0975,109.2592,109.0257,109.2592,25563.0
2020-04-06 14:00:00,121.62,121.68,121.19,121.22,19896.0,109.2503,109.3041,108.864,108.8909,19896.0
2020-04-06 14:05:00,121.26,121.43,121.13,121.21,23579.0,108.9269,109.0796,108.8101,108.882,23579.0
2020-04-06 14:10:00,121.21,121.24,120.91,121.0,29446.0,108.882,108.9089,108.6125,108.6933,29446.0
2020-04-06 14:15:00,121.01,121.21,120.93,121.17,27483.0,108.7023,108.882,108.6304,108.846,27483.0
2020-04-06 14:20:00,121.15,121.4,120.97,121.38,27190.0,108.8281,109.0526,108.6664,109.0347,27190.0
2020-04-06 14:25:00,121.37,121.37,121.1,121.22,26341.0,109.0257,109.0257,108.7831,108.8909,26341.0
2020-04-06 14:30:00,121.17,121.36,121.0,121.11,25498.0,108.846,109.0167,108.6933,108.7921,25498.0
2020-04-06 14:35:00,121.13,121.47,121.13,121.27,17045.0,108.8101,109.1155,108.8101,108.9358,17045.0
2020-04-06 14:40:00,121.17,121.31,120.97,121.22,24709.0,108.846,108.9718,108.6664,108.8909,24709.0
2020-04-06 14:45:00,121.22,121.63,121.16,121.6,26398.0,108.8909,109.2592,108.837,109.2323,26398.0
2020-04-06 14:50:00,121.64,121.65,121.26,121.35,27290.0,109.2682,109.2772,108.9269,109.0077,27290.0
2020-04-06 14:55:00,121.35,121.78,121.34,121.75,47806.0,109.0077,109.394,108.9987,109.367,47806.0
2020-04-06 15:00:00,121.73,121.77,121.48,121.71,26694.0,109.3491,109.385,109.1245,109.3311,26694.0
2020-04-06 15:05:00,121.71,122.42,121.71,122.42,28219.0,109.3311,109.9689,109.3311,109.9689,28219.0
2020-04-06 15:10:00,122.38,122.42,121.66,121.98,41246.0,109.933,109.9689,109.2862,109.5736,41246.0
2020-04-06 15:15:00,121.98,122.09,121.41,121.45,38874.0,109.5736,109.6724,109.0616,109.0975,38874.0
2020-04-06 15:20:00,121.46,121.98,121.43,121.97,32833.0,109.1065,109.5736,109.0796,109.5647,32833.0
2020-04-06 15:25:00,121.96,122.22,121.81,122.17,38311.0,109.5557,109.7892,109.4209,109.7443,38311.0
2020-04-06 15:30:00,122.19,122.38,121.91,122.01,63088.0,109.7623,109.933,109.5108,109.6006,63088.0
2020-04-06 15:35:00,121.98,122.31,121.86,122.2,62511.0,109.5736,109.8701,109.4658,109.7713,62511.0
2020-04-06 15:40:00,122.21,122.39,122.06,122.26,64135.0,109.7802,109.9419,109.6455,109.8252,64135.0
2020-04-06 15:45:00,122.28,122.35,121.95,122.23,74523.0,109.8431,109.906,109.5467,109.7982,74523.0
2020-04-06 15:50:00,122.31,123.5,122.23,123.42,175333.0,109.8701,110.939,109.7982,110.8672,175333.0
2020-04-06 15:55:00,123.5,123.72,122.63,122.97,354487.0,110.939,111.1367,110.1575,110.4629,354487.0
2020-04-07 09:30:00,128.83,130.83,125.88,127.45,301567.0,115.7269,117.5235,113.077,114.4873,301567.0
2020-04-07 09:35:00,127.45,127.58,125.48,125.83,70727.0,114.4873,114.6041,112.7177,113.0321,70727.0
2020-04-07 09:40:00,125.59,126.27,124.97,125.77,32576.0,112.8165,113.4273,112.2595,112.9782,32576.0
2020-04-07 09:45:00,125.91,126.2,125.11,125.4,61480.0,113.1039,113.3644,112.3853,112.6458,61480.0
2020-04-07 09:50:00,125.45,125.66,125.08,125.26,98407.0,112.6907,112.8794,112.3583,112.52,98407.0
2020-04-07 09:55:00,125.18,125.47,124.59,124.81,179962.0,112.4482,112.7087,111.9182,112.1158,179962.0
2020-04-07 10:00:00,124.83,125.23,123.75,123.84,54464.0,112.1338,112.4931,111.1636,111.2445,54464.0
2020-04-07 10:05:00,123.76,124.02,122.88,123.76,39188.0,111.1726,111.4062,110.3821,111.1726,39188.0
2020-04-07 10:10:00,123.66,124.24,123.14,123.37,57915.0,111.0828,111.6038,110.6157,110.8223,57915.0
2020-04-07 10:15:00,123.48,123.48,122.38,123.25,60304.0,110.9211,110.9211,109.933,110.7145,60304.0
2020-04-07 10:20:00,123.19,123.27,121.62,122.18,33851.0,110.6606,110.7324,109.2503,109.7533,33851.0
2020-04-07 10:25:00,122.22,122.32,121.7,121.95,57963.0,109.7892,109.8791,109.3221,109.5467,57963.0
2020-04-07 10:30:00,121.84,123.88,121.84,123.88,13338.0,109.4479,111.2804,109.4479,111.2804,13338.0
2020-04-07 10:35:00,123.85,123.85,122.79,123.3,54655.0,111.2534,111.2534,110.3013,110.7594,54655.0
2020-04-07 10:40:00,123.4,123.99,123.11,123.14,55620.0,110.8492,111.3792,110.5887,110.6157,55620.0
2020-04-07 10:45:00,123.31,123.35,122.27,122.32,40305.0,110.7684,110.8043,109.8341,109.8791,40305.0
2020-04-07 10:50:00,122.19,122.47,121.92,122.05,37167.0,109.7623,110.0138,109.5197,109.6365,37167.0
2020-04-07 10:55:00,122.28,123.17,122.13,122.63,31191.0,109.8431,110.6426,109.7084,110.1575,31191.0
2020-04-07 11:00:00,122.63,123.08,122.53,123.08,21548.0,110.1575,110.5618,110.0677,110.5618,21548.0
2020-04-07 11:05:00,123.02,123.61,122.85,123.36,97759.0,110.5079,111.0379,110.3552,110.8133,97759.0
2020-04-07 11:10:00,123.4,123.98,123.17,123.74,52842.0,110.8492,111.3702,110.6426,111.1546,52842.0
2020-04-07 11:15:00,123.75,124.13,123.38,123.43,34515.0,111.1636,111.505,110.8312,110.8762,34515.0
2020-04-07 11:20:00,123.42,123.7,123.17,123.48,44572.0,110.8672,111.1187,110.6426,110.9211,44572.0
2020-04-07 11:25:00,123.44,124.11,123.24,124.11,20397.0,110.8851,111.487,110.7055,111.487,20397.0
2020-04-07 11:30:00,124.09,124.26,123.78,123.8,21239.0,111.469,111.6217,111.1906,111.2085,21239.0
2020-04-07 11:35:00,123.8,124.43,123.78,124.18,42675.0,111.2085,111.7745,111.1906,111.5499,42675.0
2020-04-07 11:40:00,124.24,124.82,124.16,124.3,39582.0,111.6038,112.1248,111.5319,111.6577,39582.0
2020-04-07 11:45:00,124.38,124.44,124.14,124.19,22741.0,111.7295,111.7834,111.5139,111.5589,22741.0
2020-04-07 11:50:00,124.25,124.36,124.03,124.27,12719.0,111.6128,111.7116,111.4151,111.6307,12719.0
2020-04-07 11:55:00,124.23,124.25,123.81,123.86,23005.0,111.5948,111.6128,111.2175,111.2624,23005.0
2020-04-07 12:00:00,123.89,124.72,123.84,124.61,54489.0,111.2894,112.035,111.2445,111.9361,54489.0
2020-04-07 12:05:00,124.65,125.12,124.65,124.97,41515.0,111.9721,112.3943,111.9721,112.2595,41515.0
2020-04-07 12:10:00,125.0,125.02,124.49,124.52,27171.0,112.2865,112.3044,111.8283,111.8553,27171.0
2020-04-07 12:15:00,124.49,124.82,124.34,124.66,37886.0,111.8283,112.1248,111.6936,111.9811,37886.0
2020-04-07 12:20:00,124.66,124.73,123.98,123.98,31482.0,111.9811,112.0439,111.3702,111.3702,31482.0
2020-04-07 12:25:00,124.0,124.09,123.58,124.09,64838.0,111.3882,111.469,111.0109,111.469,64838.0
2020-04-07 12:30:00,124.06,124.22,123.86,123.97,55810.0,111.4421,111.5858,111.2624,111.3612,55810.0
2020-04-07 12:35:00,124.0,124.0,123.41,123.73,58153.0,111.3882,111.3882,110.8582,111.1456,58153.0
2020-04-07 12:40:00,123.73,123.98,123.71,123.91,25094.0,111.1456,111.3702,111.1277,111.3073,25094.0
2020-04-07 12:45:00,123.91,124.17,123.87,124.08,48767.0,111.3073,111.5409,111.2714,111.46,48767.0
2020-04-07 12:50:00,124.07,124.47,124.07,124.43,21347.0,111.4511,111.8104,111.4511,111.7745,21347.0
2020-04-07 12:55:00,124.43,124.53,124.0,124.04,24782.0,111.7745,111.8643,111.3882,111.4241,24782.0
2020-04-07 13:00:00,124.09,124.3,124.0,124.04,18624.0,111.469,111.6577,111.3882,111.4241,18624.0
2020-04-07 13:05:00,124.02,124.38,124.0,124.03,19694.0,111.4062,111.7295,111.3882,111.4151,19694.0
2020-04-07 13:10:00,124.08,124.43,123.97,124.27,28767.0,111.46,111.7745,111.3612,111.6307,28767.0
2020-04-07 13:15:00,124.36,124.36,123.82,123.92,22430.0,111.7116,111.7116,111.2265,111.3163,22430.0
2020-04-07 13:20:00,123.93,124.21,123.61,124.09,33132.0,111.3253,111.5768,111.0379,111.469,33132.0
2020-04-07 13:25:00,124.09,124.44,124.04,124.25,16023.0,111.469,111.7834,111.4241,111.6128,16023.0
2020-04-07 13:30:00,124.25,124.3,123.95,124.13,12285.0,111.6128,111.6577,111.3433,111.505,12285.0
2020-04-07 13:35:00,124.19,124.52,123.9,124.23,28850.0,111.5589,111.8553,111.2984,111.5948,28850.0
2020-04-07 13:40:00,124.12,124.46,123.62,123.74,22106.0,111.496,111.8014,111.0468,111.1546,22106.0
2020-04-07 13:45:00,123.68,124.11,123.68,123.84,19382.0,111.1007,111.487,111.1007,111.2445,19382.0
2020-04-07 13:50:00,123.84,123.85,123.51,123.79,28973.0,111.2445,111.2534,110.948,111.1995,28973.0
2020-04-07 13:55:00,123.73,124.01,123.53,123.91,27742.0,111.1456,111.3972,110.966,111.3073,27742.0
2020-04-07 14:00:00,123.87,123.92,123.65,123.66,19373.0,111.2714,111.3163,111.0738,111.0828,19373.0
2020-04-07 14:05:00,123.63,123.66,122.94,123.34,28608.0,111.0558,111.0828,110.436,110.7953,28608.0
2020-04-07 14:10:00,123.25,123.44,122.93,122.96,19950.0,110.7145,110.8851,110.427,110.454,19950.0
2020-04-07 14:15:00,122.95,123.15,122.61,122.71,46783.0,110.445,110.6246,110.1396,110.2294,46783.0
2020-04-07 14:20:00,122.76,123.27,122.64,123.07,19123.0,110.2743,110.7324,110.1665,110.5528,19123.0
2020-04-07 14:25:00,123.08,123.59,122.94,122.94,12614.0,110.5618,111.0199,110.436,110.436,12614.0
2020-04-07 14:30:00,122.94,123.47,122.9,123.09,15551.0,110.436,110.9121,110.4001,110.5707,15551.0
2020-04-07 14:35:00,123.06,123.06,122.46,122.46,20207.0,110.5438,110.5438,110.0048,110.0048,20207.0
2020-04-07 14:40:00,122.39,122.39,121.52,121.74,23581.0,109.9419,109.9419,109.1604,109.358,23581.0
2020-04-07 14:45:00,121.64,122.09,121.58,121.65,20472.0,109.2682,109.6724,109.2143,109.2772,20472.0
2020-04-07 14:50:00,121.58,121.93,120.96,121.08,21220.0,109.2143,109.5287,108.6574,108.7652,21220.0
2020-04-07 14:55:00,121.05,121.7,120.96,121.52,20857.0,108.7382,109.3221,108.6574,109.1604,20857.0
2020-04-07 15:00:00,121.59,121.86,121.48,121.72,32119.0,109.2233,109.4658,109.1245,109.3401,32119.0
2020-04-07 15:05:00,121.69,122.05,121.44,121.86,27294.0,109.3131,109.6365,109.0886,109.4658,27294.0
2020-04-07 15:10:00,121.85,122.11,121.76,121.94,22926.0,109.4569,109.6904,109.376,109.5377,22926.0
2020-04-07 15:15:00,122.0,122.02,121.0,121.0,22581.0,109.5916,109.6096,108.6933,108.6933,22581.0
2020-04-07 15:20:00,121.0,121.16,120.34,120.53,40438.0,108.6933,108.837,108.1004,108.2711,40438.0
2020-04-07 15:25:00,120.53,121.31,120.45,121.0,46469.0,108.2711,108.9718,108.1993,108.6933,46469.0
2020-04-07 15:30:00,121.1,121.66,120.74,121.43,41842.0,108.7831,109.2862,108.4598,109.0796,41842.0
2020-04-07 15:35:00,121.46,121.76,121.09,121.49,68896.0,109.1065,109.376,108.7742,109.1335,68896.0
2020-04-07 15:40:00,121.5,121.68,121.19,121.29,59003.0,109.1425,109.3041,108.864,108.9538,59003.0
2020-04-07 15:45:00,121.33,122.08,121.3,121.87,85215.0,108.9897,109.6635,108.9628,109.4748,85215.0
2020-04-07 15:50:00,121.43,121.61,119.91,120.69,142590.0,109.0796,109.2413,107.7142,108.4148,142590.0
2020-04-07 15:55:00,120.64,121.12,120.08,120.18,389027.0,108.3699,108.8011,107.8669,107.9567,389027.0
2020-04-08 09:30:00,121.88,123.59,120.71,121.95,73913.0,109.4838,111.0199,108.4328,109.5467,73913.0
2020-04-08 09:35:00,122.06,122.46,121.36,121.75,28636.0,109.6455,110.0048,109.0167,109.367,28636.0
2020-04-08 09:40:00,121.83,122.2,121.27,121.5,15915.0,109.4389,109.7713,108.9358,109.1425,15915.0
2020-04-08 09:45:00,121.71,121.78,121.15,121.15,13208.0,109.3311,109.394,108.8281,108.8281,13208.0
2020-04-08 09:50:00,121.34,121.43,120.95,121.34,24015.0,108.9987,109.0796,108.6484,108.9987,24015.0
2020-04-08 09:55:00,121.37,121.67,121.11,121.47,32281.0,109.0257,109.2952,108.7921,109.1155,32281.0
2020-04-08 10:00:00,121.49,121.62,121.07,121.12,21218.0,109.1335,109.2503,108.7562,108.8011,21218.0
2020-04-08 10:05:00,121.09,121.12,120.34,120.84,14181.0,108.7742,108.8011,108.1004,108.5496,14181.0
2020-04-08 10:10:00,121.0,121.39,120.95,121.26,15075.0,108.6933,109.0436,108.6484,108.9269,15075.0
2020-04-08 10:15:00,121.19,121.56,121.19,121.51,10278.0,108.864,109.1964,108.864,109.1514,10278.0
2020-04-08 10:20:00,121.62,121.74,121.19,121.43,12497.0,109.2503,109.358,108.864,109.0796,12497.0
2020-04-08 10:25:00,121.41,122.23,121.41,122.23,12380.0,109.0616,109.7982,109.0616,109.7982,12380.0
2020-04-08 10:30:00,122.21,122.61,122.01,122.59,9994.0,109.7802,110.1396,109.6006,110.1216,9994.0
2020-04-08 10:35:00,122.64,122.75,122.14,122.35,11234.0,110.1665,110.2653,109.7174,109.906,11234.0
2020-04-08 10:40:00,122.38,122.57,122.08,122.56,18487.0,109.933,110.1036,109.6635,110.0946,18487.0
2020-04-08 10:45:00,122.55,122.87,122.42,122.66,8911.0,110.0857,110.3731,109.9689,110.1845,8911.0
2020-04-08 10:50:00,122.81,123.14,122.6,122.88,83165.0,110.3192,110.6157,110.1306,110.3821,83165.0
2020-04-08 10:55:00,122.69,123.14,122.54,123.01,7512.0,110.2114,110.6157,110.0767,110.4989,7512.0
2020-04-08 11:00:00,123.11,123.19,122.93,122.94,29488.0,110.5887,110.6606,110.427,110.436,29488.0
2020-04-08 11:05:00,122.9,123.04,122.63,122.74,27184.0,110.4001,110.5258,110.1575,110.2563,27184.0
2020-04-08 11:10:00,122.75,123.37,122.65,123.34,14331.0,110.2653,110.8223,110.1755,110.7953,14331.0
2020-04-08 11:15:00,123.31,123.41,123.0,123.29,8319.0,110.7684,110.8582,110.4899,110.7504,8319.0
2020-04-08 11:20:00,123.39,123.9,123.34,123.7,10405.0,110.8402,111.2984,110.7953,111.1187,10405.0
2020-04-08 11:25:00,123.71,123.96,123.64,123.82,13075.0,111.1277,111.3523,111.0648,111.2265,13075.0
2020-04-08 11:30:00,123.88,123.88,123.52,123.73,15484.0,111.2804,111.2804,110.957,111.1456,15484.0
2020-04-08 11:35:00,123.75,124.24,123.72,124.23,26238.0,111.1636,111.6038,111.1367,111.5948,26238.0
2020-04-08 11:40:00,124.21,124.21,123.7,123.81,49895.0,111.5768,111.5768,111.1187,111.2175,49895.0
2020-04-08 11:45:00,123.8,124.15,123.71,123.96,15841.0,111.2085,111.5229,111.1277,111.3523,15841.0
2020-04-08 11:50:00,124.0,124.16,123.79,123.93,14711.0,111.3882,111.5319,111.1995,111.3253,14711.0
2020-04-08 11:55:00,123.94,124.0,123.62,123.71,11650.0,111.3343,111.3882,111.0468,111.1277,11650.0
2020-04-08 12:00:00,123.71,123.71,122.83,123.18,31743.0,111.1277,111.1277,110.3372,110.6516,31743.0
2020-04-08 12:05:00,123.18,123.34,122.97,123.25,11047.0,110.6516,110.7953,110.4629,110.7145,11047.0
2020-04-08 12:10:00,123.23,123.42,123.11,123.37,11306.0,110.6965,110.8672,110.5887,110.8223,11306.0
2020-04-08 12:15:00,123.45,124.03,123.45,123.86,12951.0,110.8941,111.4151,110.8941,111.2624,12951.0
2020-04-08 12:20:00,123.87,124.1,123.71,123.91,23500.0,111.2714,111.478,111.1277,111.3073,23500.0
2020-04-08 12:25:00,123.9,123.92,123.51,123.51,7488.0,111.2984,111.3163,110.948,110.948,7488.0
2020-04-08 12:30:00,123.58,123.79,123.52,123.69,7368.0,111.0109,111.1995,110.957,111.1097,7368.0
2020-04-08 12:35:00,123.73,124.09,123.48,124.01,26084.0,111.1456,111.469,110.9211,111.3972,26084.0
2020-04-08 12:40:00,124.0,124.01,123.6,123.67,9623.0,111.3882,111.3972,111.0289,111.0917,9623.0
2020-04-08 12:45:00,123.75,124.01,123.7,123.98,8548.0,111.1636,111.3972,111.1187,111.3702,8548.0
2020-04-08 12:50:00,124.01,124.01,123.47,123.68,9701.0,111.3972,111.3972,110.9121,111.1007,9701.0
2020-04-08 12:55:00,123.67,123.87,123.51,123.7,8245.0,111.0917,111.2714,110.948,111.1187,8245.0
2020-04-08 13:00:00,123.79,124.0,123.57,123.94,12809.0,111.1995,111.3882,111.0019,111.3343,12809.0
2020-04-08 13:05:00,123.94,124.04,123.81,123.87,12380.0,111.3343,111.4241,111.2175,111.2714,12380.0
2020-04-08 13:10:00,123.88,123.91,123.53,123.67,12994.0,111.2804,111.3073,110.966,111.0917,12994.0
2020-04-08 13:15:00,123.68,123.85,123.6,123.85,7309.0,111.1007,111.2534,111.0289,111.2534,7309.0
2020-04-08 13:20:00,123.79,124.04,123.75,124.0,7461.0,111.1995,111.4241,111.1636,111.3882,7461.0
2020-04-08 13:25:00,124.01,124.01,123.63,123.7,8876.0,111.3972,111.3972,111.0558,111.1187,8876.0
2020-04-08 13:30:00,123.74,123.8,123.25,123.34,11029.0,111.1546,111.2085,110.7145,110.7953,11029.0
2020-04-08 13:35:00,123.33,123.33,122.75,122.86,7748.0,110.7863,110.7863,110.2653,110.3641,7748.0
2020-04-08 13:40:00,122.95,123.11,122.68,122.77,9807.0,110.445,110.5887,110.2024,110.2833,9807.0
2020-04-08 13:45:00,122.77,122.98,122.68,122.78,10774.0,110.2833,110.4719,110.2024,110.2923,10774.0
2020-04-08 13:50:00,122.78,123.14,122.78,123.05,8155.0,110.2923,110.6157,110.2923,110.5348,8155.0
2020-04-08 13:55:00,123.03,123.03,122.41,122.45,14260.0,110.5168,110.5168,109.9599,109.9958,14260.0
2020-04-08 14:00:00,122.52,122.87,122.36,122.8,14888.0,110.0587,110.3731,109.915,110.3102,14888.0
2020-04-08 14:05:00,122.91,123.24,122.85,123.13,13061.0,110.409,110.7055,110.3552,110.6067,13061.0
2020-04-08 14:10:00,123.17,123.37,123.09,123.09,16326.0,110.6426,110.8223,110.5707,110.5707,16326.0
2020-04-08 14:15:00,123.14,123.27,123.04,123.11,14497.0,110.6157,110.7324,110.5258,110.5887,14497.0
2020-04-08 14:20:00,123.09,123.53,123.07,123.5,21496.0,110.5707,110.966,110.5528,110.939,21496.0
2020-04-08 14:25:00,123.48,123.74,123.48,123.63,13939.0,110.9211,111.1546,110.9211,111.0558,13939.0
2020-04-08 14:30:00,123.66,123.7,123.45,123.52,11604.0,111.0828,111.1187,110.8941,110.957,11604.0
2020-04-08 14:35:00,123.53,123.99,123.45,123.99,35295.0,110.966,111.3792,110.8941,111.3792,35295.0
2020-04-08 14:40:00,124.0,124.23,123.82,123.82,13506.0,111.3882,111.5948,111.2265,111.2265,13506.0
2020-04-08 14:45:00,123.83,124.05,123.72,123.73,13178.0,111.2355,111.4331,111.1367,111.1456,13178.0
2020-04-08 14:50:00,123.76,124.3,123.76,124.3,12084.0,111.1726,111.6577,111.1726,111.6577,12084.0
2020-04-08 14:55:00,124.26,124.31,124.14,124.22,18371.0,111.6217,111.6667,111.5139,111.5858,18371.0
2020-04-08 15:00:00,124.22,124.53,124.05,124.53,13231.0,111.5858,111.8643,111.4331,111.8643,13231.0
2020-04-08 15:05:00,124.51,124.51,124.28,124.43,24552.0,111.8463,111.8463,111.6397,111.7745,24552.0
2020-04-08 15:10:00,124.39,124.5,124.0,124.0,22990.0,111.7385,111.8373,111.3882,111.3882,22990.0
2020-04-08 15:15:00,124.0,124.33,123.93,124.18,27379.0,111.3882,111.6846,111.3253,111.5499,27379.0
2020-04-08 15:20:00,124.17,124.28,123.73,123.74,24002.0,111.5409,111.6397,111.1456,111.1546,24002.0
2020-04-08 15:25:00,123.79,124.2,123.75,124.14,28476.0,111.1995,111.5678,111.1636,111.5139,28476.0
2020-04-08 15:30:00,124.16,124.64,123.98,124.06,28389.0,111.5319,111.9631,111.3702,111.4421,28389.0
2020-04-08 15:35:00,124.05,124.07,123.45,123.86,27384.0,111.4331,111.4511,110.8941,111.2624,27384.0
2020-04-08 15:40:00,123.91,124.24,123.36,124.23,33537.0,111.3073,111.6038,110.8133,111.5948,33537.0
2020-04-08 15:45:00,124.21,124.57,124.01,124.42,49888.0,111.5768,111.9002,111.3972,111.7655,49888.0
2020-04-08 15:50:00,124.51,126.0,124.51,125.19,139487.0,111.8463,113.1848,111.8463,112.4572,139487.0
2020-04-08 15:55:00,125.27,125.28,124.53,124.63,148616.0,112.529,112.538,111.8643,111.9541,148616.0
2020-04-09 09:30:00,126.42,126.92,125.13,126.38,70632.0,113.5621,114.0112,112.4033,113.5261,70632.0
2020-04-09 09:35:00,126.3,127.25,125.96,126.91,43685.0,113.4543,114.3076,113.1488,114.0022,43685.0
2020-04-09 09:40:00,126.87,127.38,126.8,127.15,30172.0,113.9663,114.4244,113.9034,114.2178,30172.0
2020-04-09 09:45:00,127.15,127.38,127.06,127.28,30111.0,114.2178,114.4244,114.137,114.3346,30111.0
2020-04-09 09:50:00,127.27,127.94,127.15,127.77,49750.0,114.3256,114.9275,114.2178,114.7747,49750.0
2020-04-09 09:55:00,127.81,128.51,127.41,128.49,56754.0,114.8107,115.4395,114.4514,115.4215,56754.0
2020-04-09 10:00:00,128.15,128.66,127.49,127.55,76470.0,115.1161,115.5742,114.5232,114.5771,76470.0
2020-04-09 10:05:00,127.44,127.56,126.25,126.3,26560.0,114.4783,114.5861,113.4093,113.4543,26560.0
2020-04-09 10:10:00,126.38,126.38,125.7,125.86,42997.0,113.5261,113.5261,112.9153,113.059,42997.0
2020-04-09 10:15:00,125.87,125.95,125.44,125.49,36972.0,113.068,113.1399,112.6817,112.7266,36972.0
2020-04-09 10:20:00,125.56,125.7,123.88,124.36,91331.0,112.7895,112.9153,111.2804,111.7116,91331.0
2020-04-09 10:25:00,124.36,125.18,124.22,125.0,62476.0,111.7116,112.4482,111.5858,112.2865,62476.0
2020-04-09 10:30:00,125.09,125.1,124.4,124.8,71753.0,112.3673,112.3763,111.7475,112.1068,71753.0
2020-04-09 10:35:00,124.83,124.87,124.25,124.48,51885.0,112.1338,112.1697,111.6128,111.8194,51885.0
2020-04-09 10:40:00,124.54,125.31,124.5,125.31,45310.0,111.8733,112.5649,111.8373,112.5649,45310.0
2020-04-09 10:45:00,125.3,126.41,125.14,125.69,50954.0,112.556,113.5531,112.4122,112.9063,50954.0
2020-04-09 10:50:00,125.72,125.72,125.14,125.45,71378.0,112.9332,112.9332,112.4122,112.6907,71378.0
2020-04-09 10:55:00,125.39,125.63,125.21,125.58,67136.0,112.6368,112.8524,112.4751,112.8075,67136.0
2020-04-09 11:00:00,125.57,125.57,124.85,125.05,31596.0,112.7985,112.7985,112.1517,112.3314,31596.0
2020-04-09 11:05:00,125.08,125.63,124.75,125.63,28810.0,112.3583,112.8524,112.0619,112.8524,28810.0
2020-04-09 11:10:00,125.73,125.73,124.75,125.21,23444.0,112.9422,112.9422,112.0619,112.4751,23444.0
2020-04-09 11:15:00,125.17,125.19,124.67,124.87,53922.0,112.4392,112.4572,111.99,112.1697,53922.0
2020-04-09 11:20:00,124.99,125.34,124.86,125.11,12754.0,112.2775,112.5919,112.1607,112.3853,12754.0
2020-04-09 11:25:00,125.11,125.9,124.94,125.87,19348.0,112.3853,113.0949,112.2326,113.068,19348.0
2020-04-09 11:30:00,125.72,126.07,125.67,125.74,12937.0,112.9332,113.2477,112.8883,112.9512,12937.0
2020-04-09 11:35:00,125.66,126.46,125.62,126.14,12225.0,112.8794,113.598,112.8434,113.3105,12225.0
2020-04-09 11:40:00,126.14,126.51,126.03,126.06,15160.0,113.3105,113.6429,113.2117,113.2387,15160.0
2020-04-09 11:45:00,126.17,126.67,126.14,126.67,12998.0,113.3375,113.7866,113.3105,113.7866,12998.0
2020-04-09 11:50:00,126.66,126.73,126.25,126.33,29279.0,113.7776,113.8405,113.4093,113.4812,29279.0
2020-04-09 11:55:00,126.23,126.66,126.15,126.46,16695.0,113.3914,113.7776,113.3195,113.598,16695.0
2020-04-09 12:00:00,126.49,126.93,126.42,126.84,13529.0,113.6249,114.0202,113.5621,113.9393,13529.0
2020-04-09 12:05:00,126.85,127.1,126.63,127.1,11800.0,113.9483,114.1729,113.7507,114.1729,11800.0
2020-04-09 12:10:00,127.18,127.18,126.66,127.02,15711.0,114.2448,114.2448,113.7776,114.101,15711.0
2020-04-09 12:15:00,127.07,127.13,126.9,127.0,19433.0,114.1459,114.1998,113.9932,114.0831,19433.0
2020-04-09 12:20:00,127.1,127.19,126.91,126.96,20537.0,114.1729,114.2537,114.0022,114.0471,20537.0
2020-04-09 12:25:00,126.92,126.92,126.32,126.32,13147.0,114.0112,114.0112,113.4722,113.4722,13147.0
2020-04-09 12:30:00,126.37,126.58,126.21,126.36,26461.0,113.5171,113.7058,113.3734,113.5082,26461.0
2020-04-09 12:35:00,126.45,126.81,126.19,126.81,12223.0,113.589,113.9124,113.3554,113.9124,12223.0
2020-04-09 12:40:00,126.82,127.13,126.82,126.96,12442.0,113.9214,114.1998,113.9214,114.0471,12442.0
2020-04-09 12:45:00,126.89,127.19,126.68,126.92,47194.0,113.9842,114.2537,113.7956,114.0112,47194.0
2020-04-09 12:50:00,126.87,126.91,126.5,126.66,15706.0,113.9663,114.0022,113.6339,113.7776,15706.0
2020-04-09 12:55:00,126.63,126.96,126.57,126.73,19516.0,113.7507,114.0471,113.6968,113.8405,19516.0
2020-04-09 13:00:00,126.75,126.81,126.5,126.65,15827.0,113.8585,113.9124,113.6339,113.7687,15827.0
2020-04-09 13:05:00,126.71,126.77,126.59,126.66,9671.0,113.8226,113.8765,113.7148,113.7776,9671.0
2020-04-09 13:10:00,126.66,126.72,125.88,125.89,39093.0,113.7776,113.8315,113.077,113.086,39093.0
2020-04-09 13:15:00,125.94,126.14,125.74,125.89,34698.0,113.1309,113.3105,112.9512,113.086,34698.0
2020-04-09 13:20:00,125.9,126.45,125.9,126.24,12908.0,113.0949,113.589,113.0949,113.4004,12908.0
2020-04-09 13:25:00,126.22,126.7,126.14,126.67,12457.0,113.3824,113.8136,113.3105,113.7866,12457.0
2020-04-09 13:30:00,126.64,126.9,126.42,126.51,16053.0,113.7597,113.9932,113.5621,113.6429,16053.0
2020-04-09 13:35:00,126.54,126.58,126.12,126.18,23578.0,113.6698,113.7058,113.2926,113.3465,23578.0
2020-04-09 13:40:00,126.18,126.62,126.12,126.37,22105.0,113.3465,113.7417,113.2926,113.5171,22105.0
2020-04-09 13:45:00,126.41,126.42,125.85,125.85,20454.0,113.5531,113.5621,113.05,113.05,20454.0
2020-04-09 13:50:00,125.87,126.12,125.76,126.03,22084.0,113.068,113.2926,112.9692,113.2117,22084.0
2020-04-09 13:55:00,126.05,126.53,125.9,126.09,23908.0,113.2297,113.6609,113.0949,113.2656,23908.0
2020-04-09 14:00:00,126.09,126.17,125.26,125.47,37933.0,113.2656,113.3375,112.52,112.7087,37933.0
2020-04-09 14:05:00,125.41,125.49,125.03,125.12,19801.0,112.6548,112.7266,112.3134,112.3943,19801.0
2020-04-09 14:10:00,125.02,125.66,125.02,125.46,17835.0,112.3044,112.8794,112.3044,112.6997,17835.0
2020-04-09 14:15:00,125.37,125.52,125.14,125.22,16290.0,112.6188,112.7536,112.4122,112.4841,16290.0
2020-04-09 14:20:00,125.2,125.7,125.17,125.7,17369.0,112.4661,112.9153,112.4392,112.9153,17369.0
2020-04-09 14:25:00,125.68,126.07,125.67,125.83,19467.0,112.8973,113.2477,112.8883,113.0321,19467.0
2020-04-09 14:30:00,125.7,126.33,125.7,125.92,19022.0,112.9153,113.4812,112.9153,113.1129,19022.0
2020-04-09 14:35:00,125.92,126.14,125.87,126.03,14089.0,113.1129,113.3105,113.068,113.2117,14089.0
2020-04-09 14:40:00,126.08,126.22,125.62,125.86,21066.0,113.2566,113.3824,112.8434,113.059,21066.0
2020-04-09 14:45:00,125.87,125.97,125.07,125.12,32506.0,113.068,113.1578,112.3494,112.3943,32506.0
2020-04-09 14:50:00,125.13,125.28,124.67,124.72,28871.0,112.4033,112.538,111.99,112.035,28871.0
2020-04-09 14:55:00,124.69,125.14,124.5,125.12,31808.0,112.008,112.4122,111.8373,112.3943,31808.0
2020-04-09 15:00:00,125.15,125.32,124.98,125.15,20333.0,112.4212,112.5739,112.2685,112.4212,20333.0
2020-04-09 15:05:00,125.09,125.56,124.99,125.52,17059.0,112.3673,112.7895,112.2775,112.7536,17059.0
2020-04-09 15:10:00,125.56,125.79,125.38,125.67,28915.0,112.7895,112.9961,112.6278,112.8883,28915.0
2020-04-09 15:15:00,125.73,125.78,125.28,125.34,33489.0,112.9422,112.9871,112.538,112.5919,33489.0
2020-04-09 15:20:00,125.37,125.48,125.17,125.32,22371.0,112.6188,112.7177,112.4392,112.5739,22371.0
2020-04-09 15:25:00,125.35,125.56,125.12,125.47,34994.0,112.6009,112.7895,112.3943,112.7087,34994.0
2020-04-09 15:30:00,125.61,126.16,125.59,126.15,53260.0,112.8344,113.3285,112.8165,113.3195,53260.0
2020-04-09 15:35:00,126.19,126.21,125.56,125.68,32873.0,113.3554,113.3734,112.7895,112.8973,32873.0
2020-04-09 15:40:00,125.65,125.79,125.24,125.38,50271.0,112.8704,112.9961,112.5021,112.6278,50271.0
2020-04-09 15:45:00,125.43,125.67,124.84,124.93,63371.0,112.6727,112.8883,112.1428,112.2236,63371.0
2020-04-09 15:50:00,124.94,125.63,124.81,125.58,80095.0,112.2326,112.8524,112.1158,112.8075,80095.0
2020-04-09 15:55:00,125.56,125.62,125.04,125.09,143073.0,112.7895,112.8434,112.3224,112.3673,143073.0
2020-04-13 09:30:00,124.17,124.65,123.01,123.01,35905.0,111.5409,111.9721,110.4989,110.4989,35905.0
2020-04-13 09:35:00,123.59,123.92,122.26,123.72,15502.0,111.0199,111.3163,109.8252,111.1367,15502.0
2020-04-13 09:40:00,123.67,123.88,123.13,123.13,40565.0,111.0917,111.2804,110.6067,110.6067,40565.0
2020-04-13 09:45:00,123.06,123.62,122.87,123.14,12108.0,110.5438,111.0468,110.3731,110.6157,12108.0
2020-04-13 09:50:00,123.14,123.4,122.86,122.91,15254.0,110.6157,110.8492,110.3641,110.409,15254.0
2020-04-13 09:55:00,122.92,123.34,122.52,122.72,29552.0,110.418,110.7953,110.0587,110.2384,29552.0
2020-04-13 10:00:00,122.81,123.1,122.49,123.1,43077.0,110.3192,110.5797,110.0318,110.5797,43077.0
2020-04-13 10:05:00,123.07,123.27,122.8,122.86,14344.0,110.5528,110.7324,110.3102,110.3641,14344.0
2020-04-13 10:10:00,122.86,122.98,122.67,122.85,6566.0,110.3641,110.4719,110.1935,110.3552,6566.0
2020-04-13 10:15:00,122.67,122.69,121.68,121.68,12279.0,110.1935,110.2114,109.3041,109.3041,12279.0
2020-04-13 10:20:00,121.77,121.97,121.44,121.52,15225.0,109.385,109.5647,109.0886,109.1604,15225.0
2020-04-13 10:25:00,121.52,122.01,121.38,121.94,9891.0,109.1604,109.6006,109.0347,109.5377,9891.0
2020-04-13 10:30:00,121.81,122.07,121.74,121.74,18192.0,109.4209,109.6545,109.358,109.358,18192.0
2020-04-13 10:35:00,121.68,121.73,121.05,121.16,15641.0,109.3041,109.3491,108.7382,108.837,15641.0
2020-04-13 10:40:00,121.12,121.14,120.86,120.97,20068.0,108.8011,108.8191,108.5675,108.6664,20068.0
2020-04-13 10:45:00,120.96,121.42,120.96,121.27,16031.0,108.6574,109.0706,108.6574,108.9358,16031.0
2020-04-13 10:50:00,121.27,121.38,120.82,121.01,26736.0,108.9358,109.0347,108.5316,108.7023,26736.0
2020-04-13 10:55:00,120.97,121.18,120.94,121.06,13423.0,108.6664,108.855,108.6394,108.7472,13423.0
2020-04-13 11:00:00,121.04,121.09,120.8,120.95,9774.0,108.7292,108.7742,108.5137,108.6484,9774.0
2020-04-13 11:05:00,120.94,120.94,120.68,120.78,7691.0,108.6394,108.6394,108.4059,108.4957,7691.0
2020-04-13 11:10:00,120.89,121.17,120.89,121.01,20945.0,108.5945,108.846,108.5945,108.7023,20945.0
2020-04-13 11:15:00,121.01,121.07,120.85,120.9,14868.0,108.7023,108.7562,108.5586,108.6035,14868.0
2020-04-13 11:20:00,120.87,121.14,120.81,120.98,11699.0,108.5765,108.8191,108.5226,108.6753,11699.0
2020-04-13 11:25:00,121.05,121.18,120.93,121.11,35638.0,108.7382,108.855,108.6304,108.7921,35638.0
2020-04-13 11:30:00,121.09,121.12,120.75,120.86,63626.0,108.7742,108.8011,108.4687,108.5675,63626.0
2020-04-13 11:35:00,120.79,120.93,120.6,120.6,34790.0,108.5047,108.6304,108.334,108.334,34790.0
2020-04-13 11:40:00,120.63,120.91,120.41,120.91,26912.0,108.3609,108.6125,108.1633,108.6125,26912.0
2020-04-13 11:45:00,120.92,121.3,120.89,121.26,16742.0,108.6214,108.9628,108.5945,108.9269,16742.0
2020-04-13 11:50:00,121.1,121.46,121.07,121.46,8275.0,108.7831,109.1065,108.7562,109.1065,8275.0
2020-04-13 11:55:00,121.34,121.45,121.17,121.25,12731.0,108.9987,109.0975,108.846,108.9179,12731.0
2020-04-13 12:00:00,121.13,122.0,121.13,122.0,7982.0,108.8101,109.5916,108.8101,109.5916,7982.0
2020-04-13 12:05:00,122.0,122.09,121.85,121.97,15873.0,109.5916,109.6724,109.4569,109.5647,15873.0
2020-04-13 12:10:00,121.97,122.6,121.88,122.6,16347.0,109.5647,110.1306,109.4838,110.1306,16347.0
2020-04-13 12:15:00,122.59,123.07,122.52,122.88,93439.0,110.1216,110.5528,110.0587,110.3821,93439.0
2020-04-13 12:20:00,122.89,123.21,122.77,123.12,53826.0,110.3911,110.6785,110.2833,110.5977,53826.0
2020-04-13 12:25:00,123.08,123.17,122.5,122.5,65412.0,110.5618,110.6426,110.0407,110.0407,65412.0
2020-04-13 12:30:00,122.5,122.5,122.12,122.16,20849.0,110.0407,110.0407,109.6994,109.7353,20849.0
2020-04-13 12:35:00,122.18,122.42,122.04,122.12,8344.0,109.7533,109.9689,109.6275,109.6994,8344.0
2020-04-13 12:40:00,122.13,122.37,122.03,122.25,15522.0,109.7084,109.924,109.6186,109.8162,15522.0
2020-04-13 12:45:00,122.26,122.71,122.26,122.61,7028.0,109.8252,110.2294,109.8252,110.1396,7028.0
2020-04-13 12:50:00,122.63,122.63,122.19,122.2,11121.0,110.1575,110.1575,109.7623,109.7713,11121.0
2020-04-13 12:55:00,122.18,122.24,121.98,122.12,14387.0,109.7533,109.8072,109.5736,109.6994,14387.0
2020-04-13 13:00:00,122.09,122.12,121.89,121.92,16216.0,109.6724,109.6994,109.4928,109.5197,16216.0
2020-04-13 13:05:00,121.92,122.32,121.92,122.32,18757.0,109.5197,109.8791,109.5197,109.8791,18757.0
2020-04-13 13:10:00,122.32,122.34,121.92,122.08,7962.0,109.8791,109.897,109.5197,109.6635,7962.0
2020-04-13 13:15:00,122.14,122.42,122.08,122.4,11609.0,109.7174,109.9689,109.6635,109.9509,11609.0
2020-04-13 13:20:00,122.43,122.43,122.03,122.23,10450.0,109.9779,109.9779,109.6186,109.7982,10450.0
2020-04-13 13:25:00,122.23,122.27,122.07,122.15,12523.0,109.7982,109.8341,109.6545,109.7263,12523.0
2020-04-13 13:30:00,122.15,122.34,122.08,122.16,20651.0,109.7263,109.897,109.6635,109.7353,20651.0
2020-04-13 13:35:00,122.17,122.46,122.17,122.41,11468.0,109.7443,110.0048,109.7443,109.9599,11468.0
2020-04-13 13:40:00,122.39,122.81,122.36,122.81,11205.0,109.9419,110.3192,109.915,110.3192,11205.0
2020-04-13 13:45:00,122.87,123.03,122.83,122.88,12376.0,110.3731,110.5168,110.3372,110.3821,12376.0
2020-04-13 13:50:00,122.94,123.29,122.9,123.23,13910.0,110.436,110.7504,110.4001,110.6965,13910.0
2020-04-13 13:55:00,123.22,123.23,122.88,122.98,16644.0,110.6875,110.6965,110.3821,110.4719,16644.0
2020-04-13 14:00:00,122.99,123.2,122.84,123.18,46247.0,110.4809,110.6696,110.3462,110.6516,46247.0
2020-04-13 14:05:00,123.19,123.42,122.99,123.09,57757.0,110.6606,110.8672,110.4809,110.5707,57757.0
2020-04-13 14:10:00,123.13,123.13,122.57,122.62,36442.0,110.6067,110.6067,110.1036,110.1485,36442.0
2020-04-13 14:15:00,122.63,123.05,122.49,123.0,17932.0,110.1575,110.5348,110.0318,110.4899,17932.0
2020-04-13 14:20:00,123.0,123.08,122.83,123.01,23439.0,110.4899,110.5618,110.3372,110.4989,23439.0
2020-04-13 14:25:00,123.05,123.08,122.73,122.97,14373.0,110.5348,110.5618,110.2474,110.4629,14373.0
2020-04-13 14:30:00,122.96,123.37,122.95,123.32,17155.0,110.454,110.8223,110.445,110.7773,17155.0
2020-04-13 14:35:00,123.27,123.3,123.05,123.16,12482.0,110.7324,110.7594,110.5348,110.6336,12482.0
2020-04-13 14:40:00,123.19,123.39,123.12,123.21,18539.0,110.6606,110.8402,110.5977,110.6785,18539.0
2020-04-13 14:45:00,123.22,123.79,123.22,123.76,10733.0,110.6875,111.1995,110.6875,111.1726,10733.0
2020-04-13 14:50:00,123.76,123.92,123.67,123.68,30033.0,111.1726,111.3163,111.0917,111.1007,30033.0
2020-04-13 14:55:00,123.69,123.76,123.5,123.57,18226.0,111.1097,111.1726,110.939,111.0019,18226.0
2020-04-13 15:00:00,123.55,123.55,122.95,122.98,16551.0,110.984,110.984,110.445,110.4719,16551.0
2020-04-13 15:05:00,123.06,123.24,122.91,123.01,20534.0,110.5438,110.7055,110.409,110.4989,20534.0
2020-04-13 15:10:00,123.0,123.41,122.97,123.11,32577.0,110.4899,110.8582,110.4629,110.5887,32577.0
2020-04-13 15:15:00,123.08,123.68,122.95,123.68,27309.0,110.5618,111.1007,110.445,111.1007,27309.0
2020-04-13 15:20:00,123.67,123.86,123.28,123.51,28205.0,111.0917,111.2624,110.7414,110.948,28205.0
2020-04-13 15:25:00,123.51,123.54,123.27,123.52,22564.0,110.948,110.975,110.7324,110.957,22564.0
2020-04-13 15:30:00,123.55,123.64,123.35,123.64,39504.0,110.984,111.0648,110.8043,111.0648,39504.0
2020-04-13 15:35:00,123.61,123.85,123.53,123.8,31732.0,111.0379,111.2534,110.966,111.2085,31732.0
2020-04-13 15:40:00,123.81,123.83,123.49,123.69,31397.0,111.2175,111.2355,110.9301,111.1097,31397.0
2020-04-13 15:45:00,123.68,124.0,123.52,123.79,41260.0,111.1007,111.3882,110.957,111.1995,41260.0
2020-04-13 15:50:00,123.61,123.79,122.92,123.42,77015.0,111.0379,111.1995,110.418,110.8672,77015.0
2020-04-13 15:55:00,123.4,123.9,123.37,123.61,132237.0,110.8492,111.2984,110.8223,111.0379,132237.0
2020-04-14 09:30:00,122.9,123.46,118.01,121.33,596327.0,110.4001,110.9031,106.0074,108.9897,596327.0
2020-04-14 09:35:00,121.09,124.09,120.73,123.12,253672.0,108.7742,111.469,108.4508,110.5977,253672.0
2020-04-14 09:40:00,123.14,124.85,122.74,123.56,193120.0,110.6157,112.1517,110.2563,110.9929,193120.0
2020-04-14 09:45:00,123.5,123.85,123.0,123.58,144570.0,110.939,111.2534,110.4899,111.0109,144570.0
2020-04-14 09:50:00,123.65,123.83,123.16,123.3,157338.0,111.0738,111.2355,110.6336,110.7594,157338.0
2020-04-14 09:55:00,123.45,124.82,123.45,124.25,66062.0,110.8941,112.1248,110.8941,111.6128,66062.0
2020-04-14 10:00:00,124.31,124.37,123.8,123.98,69878.0,111.6667,111.7206,111.2085,111.3702,69878.0
2020-04-14 10:05:00,124.04,124.31,123.96,124.11,33776.0,111.4241,111.6667,111.3523,111.487,33776.0
2020-04-14 10:10:00,124.09,124.32,123.85,123.88,125502.0,111.469,111.6756,111.2534,111.2804,125502.0
2020-04-14 10:15:00,123.88,124.18,123.68,123.96,98872.0,111.2804,111.5499,111.1007,111.3523,98872.0
2020-04-14 10:20:00,123.95,124.07,123.8,124.01,42062.0,111.3433,111.4511,111.2085,111.3972,42062.0
2020-04-14 10:25:00,124.02,124.1,123.88,124.08,33598.0,111.4062,111.478,111.2804,111.46,33598.0
2020-04-14 10:30:00,124.08,124.16,123.54,123.63,43984.0,111.46,111.5319,110.975,111.0558,43984.0
2020-04-14 10:35:00,123.57,123.68,123.19,123.19,27082.0,111.0019,111.1007,110.6606,110.6606,27082.0
2020-04-14 10:40:00,123.27,123.48,122.84,123.35,59003.0,110.7324,110.9211,110.3462,110.8043,59003.0
2020-04-14 10:45:00,123.34,123.76,123.34,123.64,27245.0,110.7953,111.1726,110.7953,111.0648,27245.0
2020-04-14 10:50:00,123.68,123.83,123.0,123.0,37628.0,111.1007,111.2355,110.4899,110.4899,37628.0
2020-04-14 10:55:00,123.02,123.29,122.29,122.31,73036.0,110.5079,110.7504,109.8521,109.8701,73036.0
2020-04-14 11:00:00,122.37,122.58,121.81,121.82,79844.0,109.924,110.1126,109.4209,109.4299,79844.0
2020-04-14 11:05:00,121.78,121.89,121.07,121.15,55049.0,109.394,109.4928,108.7562,108.8281,55049.0
2020-04-14 11:10:00,121.23,121.33,120.87,121.27,85301.0,108.8999,108.9897,108.5765,108.9358,85301.0
2020-04-14 11:15:00,121.28,121.41,121.17,121.22,59052.0,108.9448,109.0616,108.846,108.8909,59052.0
2020-04-14 11:20:00,121.23,121.69,121.17,121.69,40010.0,108.8999,109.3131,108.846,109.3131,40010.0
2020-04-14 11:25:00,121.69,122.08,121.66,122.0,58579.0,109.3131,109.6635,109.2862,109.5916,58579.0
2020-04-14 11:30:00,122.0,122.5,122.0,122.46,44577.0,109.5916,110.0407,109.5916,110.0048,44577.0
2020-04-14 11:35:00,122.49,122.82,122.38,122.82,33262.0,110.0318,110.3282,109.933,110.3282,33262.0
2020-04-14 11:40:00,122.82,122.82,122.37,122.44,19382.0,110.3282,110.3282,109.924,109.9869,19382.0
2020-04-14 11:45:00,122.48,122.49,122.39,122.42,37709.0,110.0228,110.0318,109.9419,109.9689,37709.0
2020-04-14 11:50:00,122.42,122.52,122.36,122.41,40607.0,109.9689,110.0587,109.915,109.9599,40607.0
2020-04-14 11:55:00,122.41,122.42,122.07,122.34,18711.0,109.9599,109.9689,109.6545,109.897,18711.0
2020-04-14 12:00:00,122.36,123.12,122.36,122.71,82594.0,109.915,110.5977,109.915,110.2294,82594.0
2020-04-14 12:05:00,122.7,122.86,122.34,122.77,71148.0,110.2204,110.3641,109.897,110.2833,71148.0
2020-04-14 12:10:00,122.75,122.75,122.32,122.38,14568.0,110.2653,110.2653,109.8791,109.933,14568.0
2020-04-14 12:15:00,122.38,122.69,122.27,122.58,27240.0,109.933,110.2114,109.8341,110.1126,27240.0
2020-04-14 12:20:00,122.54,122.83,122.54,122.62,25447.0,110.0767,110.3372,110.0767,110.1485,25447.0
2020-04-14 12:25:00,122.61,123.07,122.56,123.0,35498.0,110.1396,110.5528,110.0946,110.4899,35498.0
2020-04-14 12:30:00,123.06,123.31,122.86,122.86,55063.0,110.5438,110.7684,110.3641,110.3641,55063.0
2020-04-14 12:35:00,122.87,123.16,122.86,122.96,17308.0,110.3731,110.6336,110.3641,110.454,17308.0
2020-04-14 12:40:00,122.92,123.12,122.72,123.02,36005.0,110.418,110.5977,110.2384,110.5079,36005.0
2020-04-14 12:45:00,123.02,123.27,122.96,122.98,40720.0,110.5079,110.7324,110.454,110.4719,40720.0
2020-04-14 12:50:00,123.15,123.3,123.11,123.27,19918.0,110.6246,110.7594,110.5887,110.7324,19918.0
2020-04-14 12:55:00,123.25,123.28,122.99,123.01,23116.0,110.7145,110.7414,110.4809,110.4989,23116.0
2020-04-14 13:00:00,123.0,123.04,122.84,123.02,20515.0,110.4899,110.5258,110.3462,110.5079,20515.0
2020-04-14 13:05:00,123.0,123.12,122.76,122.76,24261.0,110.4899,110.5977,110.2743,110.2743,24261.0
2020-04-14 13:10:00,122.76,122.76,122.5,122.53,27216.0,110.2743,110.2743,110.0407,110.0677,27216.0
2020-04-14 13:15:00,122.55,122.64,122.41,122.48,22634.0,110.0857,110.1665,109.9599,110.0228,22634.0
2020-04-14 13:20:00,122.51,122.81,122.38,122.76,20151.0,110.0497,110.3192,109.933,110.2743,20151.0
2020-04-14 13:25:00,122.73,122.81,122.47,122.69,25331.0,110.2474,110.3192,110.0138,110.2114,25331.0
2020-04-14 13:30:00,122.7,122.97,122.57,122.66,31705.0,110.2204,110.4629,110.1036,110.1845,31705.0
2020-04-14 13:35:00,122.71,122.71,122.5,122.62,18705.0,110.2294,110.2294,110.0407,110.1485,18705.0
2020-04-14 13:40:00,122.66,122.88,122.66,122.68,24195.0,110.1845,110.3821,110.1845,110.2024,24195.0
2020-04-14 13:45:00,122.68,123.26,122.67,123.18,34146.0,110.2024,110.7235,110.1935,110.6516,34146.0
2020-04-14 13:50:00,123.23,123.5,123.18,123.29,16704.0,110.6965,110.939,110.6516,110.7504,16704.0
2020-04-14 13:55:00,123.28,123.28,123.03,123.27,55461.0,110.7414,110.7414,110.5168,110.7324,55461.0
2020-04-14 14:00:00,123.26,123.36,122.99,123.14,29506.0,110.7235,110.8133,110.4809,110.6157,29506.0
2020-04-14 14:05:00,123.11,123.14,122.89,122.97,11279.0,110.5887,110.6157,110.3911,110.4629,11279.0
2020-04-14 14:10:00,122.99,123.14,122.95,123.14,12828.0,110.4809,110.6157,110.445,110.6157,12828.0
2020-04-14 14:15:00,123.14,123.65,123.13,123.52,38099.0,110.6157,111.0738,110.6067,110.957,38099.0
2020-04-14 14:20:00,123.52,123.82,123.46,123.77,15677.0,110.957,111.2265,110.9031,111.1816,15677.0
2020-04-14 14:25:00,123.71,123.8,123.57,123.61,17190.0,111.1277,111.2085,111.0019,111.0379,17190.0
2020-04-14 14:30:00,123.64,123.75,123.42,123.52,16489.0,111.0648,111.1636,110.8672,110.957,16489.0
2020-04-14 14:35:00,123.55,123.69,123.46,123.62,37864.0,110.984,111.1097,110.9031,111.0468,37864.0
2020-04-14 14:40:00,123.66,124.0,123.66,123.89,16785.0,111.0828,111.3882,111.0828,111.2894,16785.0
2020-04-14 14:45:00,123.91,123.98,123.74,123.78,16066.0,111.3073,111.3702,111.1546,111.1906,16066.0
2020-04-14 14:50:00,123.73,124.03,123.73,124.01,21015.0,111.1456,111.4151,111.1456,111.3972,21015.0
2020-04-14 14:55:00,123.99,124.42,123.96,124.3,25831.0,111.3792,111.7655,111.3523,111.6577,25831.0
2020-04-14 15:00:00,124.27,124.33,124.05,124.18,69206.0,111.6307,111.6846,111.4331,111.5499,69206.0
2020-04-14 15:05:00,124.16,124.18,123.75,123.95,35470.0,111.5319,111.5499,111.1636,111.3433,35470.0
2020-04-14 15:10:00,124.0,124.3,123.85,124.23,22618.0,111.3882,111.6577,111.2534,111.5948,22618.0
2020-04-14 15:15:00,124.24,124.24,123.81,123.86,39995.0,111.6038,111.6038,111.2175,111.2624,39995.0
2020-04-14 15:20:00,123.84,123.84,123.31,123.34,49305.0,111.2445,111.2445,110.7684,110.7953,49305.0
2020-04-14 15:25:00,123.32,123.45,123.12,123.43,68308.0,110.7773,110.8941,110.5977,110.8762,68308.0
2020-04-14 15:30:00,123.42,123.62,123.33,123.33,46442.0,110.8672,111.0468,110.7863,110.7863,46442.0
2020-04-14 15:35:00,123.34,123.51,123.3,123.45,65073.0,110.7953,110.948,110.7594,110.8941,65073.0
2020-04-14 15:40:00,123.45,123.65,123.32,123.32,72567.0,110.8941,111.0738,110.7773,110.7773,72567.0
2020-04-14 15:45:00,123.34,123.61,123.25,123.6,55283.0,110.7953,111.0379,110.7145,111.0289,55283.0
2020-04-14 15:50:00,123.6,124.11,123.32,124.02,148725.0,111.0289,111.487,110.7773,111.4062,148725.0
2020-04-14 15:55:00,124.02,124.2,123.74,123.76,270708.0,111.4062,111.5678,111.1546,111.1726,270708.0
2020-04-15 09:30:00,121.17,121.17,119.61,119.81,108228.0,108.846,108.846,107.4447,107.6243,108228.0
2020-04-15 09:35:00,119.83,120.81,119.49,120.71,43885.0,107.6423,108.5226,107.3369,108.4328,43885.0
2020-04-15 09:40:00,120.68,120.83,119.79,119.97,49048.0,108.4059,108.5406,107.6064,107.7681,49048.0
2020-04-15 09:45:00,119.85,119.96,119.48,119.73,33962.0,107.6603,107.7591,107.3279,107.5525,33962.0
2020-04-15 09:50:00,119.77,119.84,118.34,119.08,66162.0,107.5884,107.6513,106.3039,106.9686,66162.0
2020-04-15 09:55:00,119.11,119.14,118.61,118.76,23744.0,106.9955,107.0225,106.5464,106.6811,23744.0
2020-04-15 10:00:00,118.71,119.06,118.19,118.4,78298.0,106.6362,106.9506,106.1691,106.3578,78298.0
2020-04-15 10:05:00,118.4,118.74,118.15,118.46,50898.0,106.3578,106.6632,106.1332,106.4116,50898.0
2020-04-15 10:10:00,118.41,118.76,118.14,118.55,92132.0,106.3667,106.6811,106.1242,106.4925,92132.0
2020-04-15 10:15:00,118.55,118.7,117.69,117.69,34351.0,106.4925,106.6272,105.72,105.72,34351.0
2020-04-15 10:20:00,117.72,118.67,117.68,118.52,73841.0,105.7469,106.6003,105.711,106.4655,73841.0
2020-04-15 10:25:00,118.52,118.53,118.11,118.42,51033.0,106.4655,106.4745,106.0972,106.3757,51033.0
2020-04-15 10:30:00,118.35,119.06,118.29,118.8,49643.0,106.3128,106.9506,106.2589,106.7171,49643.0
2020-04-15 10:35:00,118.74,118.93,118.23,118.42,118382.0,106.6632,106.8338,106.205,106.3757,118382.0
2020-04-15 10:40:00,118.4,119.08,118.4,118.78,41301.0,106.3578,106.9686,106.3578,106.6991,41301.0
2020-04-15 10:45:00,118.83,119.81,118.71,119.55,103075.0,106.744,107.6243,106.6362,107.3908,103075.0
2020-04-15 10:50:00,119.53,119.66,119.28,119.56,40484.0,107.3728,107.4896,107.1482,107.3998,40484.0
2020-04-15 10:55:00,119.56,119.58,119.2,119.34,86253.0,107.3998,107.4177,107.0764,107.2021,86253.0
2020-04-15 11:00:00,119.33,119.43,118.91,118.98,41430.0,107.1932,107.283,106.8159,106.8788,41430.0
2020-04-15 11:05:00,118.98,119.16,118.68,118.95,47885.0,106.8788,107.0405,106.6093,106.8518,47885.0
2020-04-15 11:10:00,118.94,119.22,118.92,119.15,52486.0,106.8428,107.0944,106.8249,107.0315,52486.0
2020-04-15 11:15:00,119.16,119.2,118.95,119.12,19059.0,107.0405,107.0764,106.8518,107.0045,19059.0
2020-04-15 11:20:00,119.08,119.08,118.88,118.98,41627.0,106.9686,106.9686,106.7889,106.8788,41627.0
2020-04-15 11:25:00,118.93,119.37,118.88,119.37,43123.0,106.8338,107.2291,106.7889,107.2291,43123.0
2020-04-15 11:30:00,119.34,120.19,119.34,119.99,20604.0,107.2021,107.9657,107.2021,107.786,20604.0
2020-04-15 11:35:00,119.98,120.07,119.58,119.62,27156.0,107.7771,107.8579,107.4177,107.4537,27156.0
2020-04-15 11:40:00,119.63,119.78,119.45,119.78,26582.0,107.4627,107.5974,107.301,107.5974,26582.0
2020-04-15 11:45:00,119.74,120.07,119.64,119.86,28350.0,107.5615,107.8579,107.4716,107.6693,28350.0
2020-04-15 11:50:00,119.93,120.3,119.85,120.3,16136.0,107.7321,108.0645,107.6603,108.0645,16136.0
2020-04-15 11:55:00,120.3,120.41,119.97,119.97,14975.0,108.0645,108.1633,107.7681,107.7681,14975.0
2020-04-15 12:00:00,120.02,120.02,119.75,119.88,27061.0,107.813,107.813,107.5704,107.6872,27061.0
2020-04-15 12:05:00,119.9,119.9,119.51,119.51,11179.0,107.7052,107.7052,107.3549,107.3549,11179.0
2020-04-15 12:10:00,119.53,119.6,119.38,119.6,26400.0,107.3728,107.4357,107.2381,107.4357,26400.0
2020-04-15 12:15:00,119.63,119.7,119.47,119.48,12501.0,107.4627,107.5255,107.3189,107.3279,12501.0
2020-04-15 12:20:00,119.48,119.69,119.47,119.62,9334.0,107.3279,107.5165,107.3189,107.4537,9334.0
2020-04-15 12:25:00,119.6,119.74,119.41,119.68,12765.0,107.4357,107.5615,107.265,107.5076,12765.0
2020-04-15 12:30:00,119.68,119.7,119.49,119.63,15329.0,107.5076,107.5255,107.3369,107.4627,15329.0
2020-04-15 12:35:00,119.66,119.69,119.38,119.4,11083.0,107.4896,107.5165,107.2381,107.256,11083.0
2020-04-15 12:40:00,119.4,119.75,119.32,119.73,15026.0,107.256,107.5704,107.1842,107.5525,15026.0
2020-04-15 12:45:00,119.69,119.79,119.57,119.74,14288.0,107.5165,107.6064,107.4088,107.5615,14288.0
2020-04-15 12:50:00,119.75,120.02,119.73,119.93,17084.0,107.5704,107.813,107.5525,107.7321,17084.0
2020-04-15 12:55:00,119.94,120.04,119.73,119.97,20799.0,107.7411,107.831,107.5525,107.7681,20799.0
2020-04-15 13:00:00,119.95,120.3,119.89,120.21,16899.0,107.7501,108.0645,107.6962,107.9837,16899.0
2020-04-15 13:05:00,120.21,120.28,120.05,120.05,21541.0,107.9837,108.0465,107.8399,107.8399,21541.0
2020-04-15 13:10:00,120.05,120.43,120.05,120.41,17628.0,107.8399,108.1813,107.8399,108.1633,17628.0
2020-04-15 13:15:00,120.38,120.56,120.33,120.41,14788.0,108.1364,108.2981,108.0915,108.1633,14788.0
2020-04-15 13:20:00,120.41,120.41,120.09,120.2,19012.0,108.1633,108.1633,107.8759,107.9747,19012.0
2020-04-15 13:25:00,120.2,120.3,119.82,119.87,19091.0,107.9747,108.0645,107.6333,107.6782,19091.0
2020-04-15 13:30:00,119.86,119.89,119.75,119.83,27196.0,107.6693,107.6962,107.5704,107.6423,27196.0
2020-04-15 13:35:00,119.78,119.86,119.41,119.43,33179.0,107.5974,107.6693,107.265,107.283,33179.0
2020-04-15 13:40:00,119.43,119.55,119.3,119.47,35566.0,107.283,107.3908,107.1662,107.3189,35566.0
2020-04-15 13:45:00,119.45,119.62,119.37,119.46,18841.0,107.301,107.4537,107.2291,107.3099,18841.0
2020-04-15 13:50:00,119.43,119.52,119.01,119.05,20856.0,107.283,107.3638,106.9057,106.9416,20856.0
2020-04-15 13:55:00,119.07,119.17,118.92,119.0,16534.0,106.9596,107.0494,106.8249,106.8967,16534.0
2020-04-15 14:00:00,119.0,119.45,119.0,119.45,33063.0,106.8967,107.301,106.8967,107.301,33063.0
2020-04-15 14:05:00,119.44,119.45,119.29,119.3,18430.0,107.292,107.301,107.1572,107.1662,18430.0
2020-04-15 14:10:00,119.31,119.45,119.15,119.39,18560.0,107.1752,107.301,107.0315,107.2471,18560.0
2020-04-15 14:15:00,119.4,119.43,119.19,119.41,17400.0,107.256,107.283,107.0674,107.265,17400.0
2020-04-15 14:20:00,119.41,119.94,119.39,119.88,29137.0,107.265,107.7411,107.2471,107.6872,29137.0
2020-04-15 14:25:00,119.87,120.35,119.78,120.21,28532.0,107.6782,108.1094,107.5974,107.9837,28532.0
2020-04-15 14:30:00,120.27,120.43,120.19,120.36,25499.0,108.0376,108.1813,107.9657,108.1184,25499.0
2020-04-15 14:35:00,120.35,120.49,120.31,120.45,15487.0,108.1094,108.2352,108.0735,108.1993,15487.0
2020-04-15 14:40:00,120.45,120.58,120.26,120.36,12883.0,108.1993,108.316,108.0286,108.1184,12883.0
2020-04-15 14:45:00,120.36,120.55,120.27,120.51,17038.0,108.1184,108.2891,108.0376,108.2531,17038.0
2020-04-15 14:50:00,120.5,120.77,120.35,120.73,60795.0,108.2442,108.4867,108.1094,108.4508,60795.0
2020-04-15 14:55:00,120.79,121.21,120.71,121.21,41712.0,108.5047,108.882,108.4328,108.882,41712.0
2020-04-15 15:00:00,121.13,121.22,120.97,121.1,27066.0,108.8101,108.8909,108.6664,108.7831,27066.0
2020-04-15 15:05:00,121.1,121.13,120.74,120.8,26806.0,108.7831,108.8101,108.4598,108.5137,26806.0
2020-04-15 15:10:00,120.79,120.86,120.7,120.78,29036.0,108.5047,108.5675,108.4238,108.4957,29036.0
2020-04-15 15:15:00,120.78,120.95,120.69,120.95,31095.0,108.4957,108.6484,108.4148,108.6484,31095.0
2020-04-15 15:20:00,120.96,121.07,120.62,120.66,27538.0,108.6574,108.7562,108.352,108.3879,27538.0
2020-04-15 15:25:00,120.61,120.65,120.25,120.34,28151.0,108.343,108.3789,108.0196,108.1004,28151.0
2020-04-15 15:30:00,120.31,120.47,120.15,120.31,38125.0,108.0735,108.2172,107.9298,108.0735,38125.0
2020-04-15 15:35:00,120.34,120.42,120.22,120.38,44645.0,108.1004,108.1723,107.9926,108.1364,44645.0
2020-04-15 15:40:00,120.36,120.37,119.99,120.2,35786.0,108.1184,108.1274,107.786,107.9747,35786.0
2020-04-15 15:45:00,120.19,120.38,120.13,120.13,38463.0,107.9657,108.1364,107.9118,107.9118,38463.0
2020-04-15 15:50:00,120.15,120.2,119.97,120.01,71881.0,107.9298,107.9747,107.7681,107.804,71881.0
2020-04-15 15:55:00,120.02,120.36,120.0,120.16,171512.0,107.813,108.1184,107.795,107.9387,171512.0
2020-04-16 09:30:00,122.22,122.59,121.17,121.55,68954.0,109.7892,110.1216,108.846,109.1874,68954.0
2020-04-16 09:35:00,121.47,121.74,120.87,121.15,23885.0,109.1155,109.358,108.5765,108.8281,23885.0
2020-04-16 09:40:00,121.16,121.39,120.88,120.88,74251.0,108.837,109.0436,108.5855,108.5855,74251.0
2020-04-16 09:45:00,120.98,121.5,120.88,121.15,90623.0,108.6753,109.1425,108.5855,108.8281,90623.0
2020-04-16 09:50:00,121.16,121.29,120.39,120.6,40641.0,108.837,108.9538,108.1454,108.334,40641.0
2020-04-16 09:55:00,120.56,120.82,119.95,120.75,64092.0,108.2981,108.5316,107.7501,108.4687,64092.0
2020-04-16 10:00:00,120.51,120.63,120.11,120.11,31727.0,108.2531,108.3609,107.8938,107.8938,31727.0
2020-04-16 10:05:00,120.11,120.6,120.07,120.19,49743.0,107.8938,108.334,107.8579,107.9657,49743.0
2020-04-16 10:10:00,120.13,120.2,119.94,120.1,12469.0,107.9118,107.9747,107.7411,107.8848,12469.0
2020-04-16 10:15:00,120.18,120.54,119.97,120.48,33988.0,107.9567,108.2801,107.7681,108.2262,33988.0
2020-04-16 10:20:00,120.54,120.89,120.42,120.89,22761.0,108.2801,108.5945,108.1723,108.5945,22761.0
2020-04-16 10:25:00,120.87,121.01,120.64,120.95,12694.0,108.5765,108.7023,108.3699,108.6484,12694.0
2020-04-16 10:30:00,120.96,121.14,120.79,120.92,28900.0,108.6574,108.8191,108.5047,108.6214,28900.0
2020-04-16 10:35:00,120.96,121.07,120.53,120.53,20982.0,108.6574,108.7562,108.2711,108.2711,20982.0
2020-04-16 10:40:00,120.57,121.06,120.38,120.98,16097.0,108.307,108.7472,108.1364,108.6753,16097.0
2020-04-16 10:45:00,120.98,121.2,120.83,121.13,13466.0,108.6753,108.873,108.5406,108.8101,13466.0
2020-04-16 10:50:00,121.17,121.27,120.9,121.11,28594.0,108.846,108.9358,108.6035,108.7921,28594.0
2020-04-16 10:55:00,121.18,121.45,120.95,121.43,21691.0,108.855,109.0975,108.6484,109.0796,21691.0
2020-04-16 11:00:00,121.45,121.62,121.37,121.47,21913.0,109.0975,109.2503,109.0257,109.1155,21913.0
2020-04-16 11:05:00,121.49,121.93,121.47,121.76,26334.0,109.1335,109.5287,109.1155,109.376,26334.0
2020-04-16 11:10:00,121.76,121.94,121.64,121.64,21885.0,109.376,109.5377,109.2682,109.2682,21885.0
2020-04-16 11:15:00,121.68,121.81,121.59,121.74,28586.0,109.3041,109.4209,109.2233,109.358,28586.0
2020-04-16 11:20:00,121.86,122.09,121.75,121.98,26541.0,109.4658,109.6724,109.367,109.5736,26541.0
2020-04-16 11:25:00,122.0,122.09,121.72,121.73,18334.0,109.5916,109.6724,109.3401,109.3491,18334.0
2020-04-16 11:30:00,121.69,121.69,121.25,121.25,13462.0,109.3131,109.3131,108.9179,108.9179,13462.0
2020-04-16 11:35:00,121.27,121.62,121.24,121.62,27496.0,108.9358,109.2503,108.9089,109.2503,27496.0
2020-04-16 11:40:00,121.64,121.92,121.64,121.67,12082.0,109.2682,109.5197,109.2682,109.2952,12082.0
2020-04-16 11:45:00,121.73,121.86,121.65,121.78,13553.0,109.3491,109.4658,109.2772,109.394,13553.0
2020-04-16 11:50:00,121.81,122.36,121.74,122.33,14357.0,109.4209,109.915,109.358,109.888,14357.0
2020-04-16 11:55:00,122.33,122.35,122.17,122.23,19604.0,109.888,109.906,109.7443,109.7982,19604.0
2020-04-16 12:00:00,122.19,122.29,121.53,121.57,10637.0,109.7623,109.8521,109.1694,109.2053,10637.0
2020-04-16 12:05:00,121.57,121.58,121.23,121.25,12569.0,109.2053,109.2143,108.8999,108.9179,12569.0
2020-04-16 12:10:00,121.26,121.46,121.26,121.29,8419.0,108.9269,109.1065,108.9269,108.9538,8419.0
2020-04-16 12:15:00,121.27,121.27,120.8,120.98,14888.0,108.9358,108.9358,108.5137,108.6753,14888.0
2020-04-16 12:20:00,121.02,121.02,120.67,120.77,15408.0,108.7113,108.7113,108.3969,108.4867,15408.0
2020-04-16 12:25:00,120.84,121.17,120.8,120.99,30291.0,108.5496,108.846,108.5137,108.6843,30291.0
2020-04-16 12:30:00,120.99,120.99,120.26,120.43,29026.0,108.6843,108.6843,108.0286,108.1813,29026.0
2020-04-16 12:35:00,120.43,120.65,120.29,120.61,42250.0,108.1813,108.3789,108.0555,108.343,42250.0
2020-04-16 12:40:00,120.58,120.92,120.52,120.85,14206.0,108.316,108.6214,108.2621,108.5586,14206.0
2020-04-16 12:45:00,120.91,121.01,120.72,120.88,9518.0,108.6125,108.7023,108.4418,108.5855,9518.0
2020-04-16 12:50:00,120.87,120.87,120.69,120.79,6915.0,108.5765,108.5765,108.4148,108.5047,6915.0
2020-04-16 12:55:00,120.79,121.03,120.54,120.99,11540.0,108.5047,108.7203,108.2801,108.6843,11540.0
2020-04-16 13:00:00,121.0,121.09,120.86,120.86,11217.0,108.6933,108.7742,108.5675,108.5675,11217.0
2020-04-16 13:05:00,120.82,121.06,120.82,120.92,7214.0,108.5316,108.7472,108.5316,108.6214,7214.0
2020-04-16 13:10:00,120.9,121.12,120.81,121.12,9493.0,108.6035,108.8011,108.5226,108.8011,9493.0
2020-04-16 13:15:00,121.11,121.36,121.08,121.29,23802.0,108.7921,109.0167,108.7652,108.9538,23802.0
2020-04-16 13:20:00,121.33,121.47,121.15,121.4,11226.0,108.9897,109.1155,108.8281,109.0526,11226.0
2020-04-16 13:25:00,121.37,121.68,121.31,121.63,12870.0,109.0257,109.3041,108.9718,109.2592,12870.0
2020-04-16 13:30:00,121.62,121.73,121.55,121.58,9227.0,109.2503,109.3491,109.1874,109.2143,9227.0
2020-04-16 13:35:00,121.6,121.73,121.47,121.5,14683.0,109.2323,109.3491,109.1155,109.1425,14683.0
2020-04-16 13:40:00,121.52,121.91,121.51,121.82,14685.0,109.1604,109.5108,109.1514,109.4299,14685.0
2020-04-16 13:45:00,121.81,121.87,121.71,121.79,9305.0,109.4209,109.4748,109.3311,109.403,9305.0
2020-04-16 13:50:00,121.73,121.82,121.38,121.51,14117.0,109.3491,109.4299,109.0347,109.1514,14117.0
2020-04-16 13:55:00,121.49,121.73,121.46,121.62,15350.0,109.1335,109.3491,109.1065,109.2503,15350.0
2020-04-16 14:00:00,121.63,121.64,121.31,121.63,23796.0,109.2592,109.2682,108.9718,109.2592,23796.0
2020-04-16 14:05:00,121.63,121.95,121.46,121.92,12139.0,109.2592,109.5467,109.1065,109.5197,12139.0
2020-04-16 14:10:00,121.89,122.04,121.86,121.99,9718.0,109.4928,109.6275,109.4658,109.5826,9718.0
2020-04-16 14:15:00,122.01,122.16,121.87,121.93,13558.0,109.6006,109.7353,109.4748,109.5287,13558.0
2020-04-16 14:20:00,121.9,121.94,121.7,121.73,19532.0,109.5018,109.5377,109.3221,109.3491,19532.0
2020-04-16 14:25:00,121.7,121.88,121.64,121.72,15799.0,109.3221,109.4838,109.2682,109.3401,15799.0
2020-04-16 14:30:00,121.71,121.93,121.67,121.86,17576.0,109.3311,109.5287,109.2952,109.4658,17576.0
2020-04-16 14:35:00,121.92,122.23,121.86,122.17,12812.0,109.5197,109.7982,109.4658,109.7443,12812.0
2020-04-16 14:40:00,122.13,122.19,121.84,121.94,14521.0,109.7084,109.7623,109.4479,109.5377,14521.0
2020-04-16 14:45:00,121.95,122.02,121.86,121.91,15580.0,109.5467,109.6096,109.4658,109.5108,15580.0
2020-04-16 14:50:00,121.91,122.03,121.76,121.99,18588.0,109.5108,109.6186,109.376,109.5826,18588.0
2020-04-16 14:55:00,121.99,122.17,121.95,122.07,24556.0,109.5826,109.7443,109.5467,109.6545,24556.0
2020-04-16 15:00:00,122.09,122.17,121.65,121.68,27875.0,109.6724,109.7443,109.2772,109.3041,27875.0
2020-04-16 15:05:00,121.72,121.87,121.56,121.67,24175.0,109.3401,109.4748,109.1964,109.2952,24175.0
2020-04-16 15:10:00,121.7,121.88,121.63,121.78,27157.0,109.3221,109.4838,109.2592,109.394,27157.0
2020-04-16 15:15:00,121.75,121.92,121.6,121.64,41396.0,109.367,109.5197,109.2323,109.2682,41396.0
2020-04-16 15:20:00,121.64,121.77,121.5,121.74,23068.0,109.2682,109.385,109.1425,109.358,23068.0
2020-04-16 15:25:00,121.74,121.98,121.67,121.96,22267.0,109.358,109.5736,109.2952,109.5557,22267.0
2020-04-16 15:30:00,121.99,122.21,121.83,122.11,28771.0,109.5826,109.7802,109.4389,109.6904,28771.0
2020-04-16 15:35:00,122.14,122.36,122.12,122.21,29776.0,109.7174,109.915,109.6994,109.7802,29776.0
2020-04-16 15:40:00,122.23,122.28,122.04,122.04,38898.0,109.7982,109.8431,109.6275,109.6275,38898.0
2020-04-16 15:45:00,122.08,122.2,121.92,122.08,41575.0,109.6635,109.7713,109.5197,109.6635,41575.0
2020-04-16 15:50:00,122.11,122.87,122.08,122.76,133213.0,109.6904,110.3731,109.6635,110.2743,133213.0
2020-04-16 15:55:00,122.77,123.06,122.55,123.02,318738.0,110.2833,110.5438,110.0857,110.5079,318738.0
2020-04-17 09:30:00,125.74,126.89,124.36,126.41,172313.0,112.9512,113.9842,111.7116,113.5531,172313.0
2020-04-17 09:35:00,126.23,126.87,125.78,126.56,21652.0,113.3914,113.9663,112.9871,113.6878,21652.0
2020-04-17 09:40:00,126.46,126.89,126.34,126.6,45908.0,113.598,113.9842,113.4902,113.7237,45908.0
2020-04-17 09:45:00,126.6,127.3,126.59,127.21,63088.0,113.7237,114.3525,113.7148,114.2717,63088.0
2020-04-17 09:50:00,127.28,127.31,126.77,126.95,67658.0,114.3346,114.3615,113.8765,114.0381,67658.0
2020-04-17 09:55:00,126.95,127.4,126.95,126.98,45516.0,114.0381,114.4424,114.0381,114.0651,45516.0
2020-04-17 10:00:00,126.97,127.02,126.55,126.74,26301.0,114.0561,114.101,113.6788,113.8495,26301.0
2020-04-17 10:05:00,126.74,127.4,126.73,127.15,62598.0,113.8495,114.4424,113.8405,114.2178,62598.0
2020-04-17 10:10:00,127.21,127.34,126.52,126.57,35987.0,114.2717,114.3885,113.6519,113.6968,35987.0
2020-04-17 10:15:00,126.6,126.66,125.7,126.08,87083.0,113.7237,113.7776,112.9153,113.2566,87083.0
2020-04-17 10:20:00,126.07,126.18,125.85,126.07,42468.0,113.2477,113.3465,113.05,113.2477,42468.0
2020-04-17 10:25:00,126.07,126.28,125.76,125.89,77701.0,113.2477,113.4363,112.9692,113.086,77701.0
2020-04-17 10:30:00,125.96,126.3,125.91,126.05,151667.0,113.1488,113.4543,113.1039,113.2297,151667.0
2020-04-17 10:35:00,126.05,126.05,125.65,125.88,26204.0,113.2297,113.2297,112.8704,113.077,26204.0
2020-04-17 10:40:00,125.8,126.01,125.79,125.85,13873.0,113.0051,113.1938,112.9961,113.05,13873.0
2020-04-17 10:45:00,125.86,125.89,125.57,125.58,16252.0,113.059,113.086,112.7985,112.8075,16252.0
2020-04-17 10:50:00,125.61,125.95,125.57,125.95,23047.0,112.8344,113.1399,112.7985,113.1399,23047.0
2020-04-17 10:55:00,125.96,126.07,125.85,125.88,26850.0,113.1488,113.2477,113.05,113.077,26850.0
2020-04-17 11:00:00,125.84,126.07,125.8,125.87,26066.0,113.041,113.2477,113.0051,113.068,26066.0
2020-04-17 11:05:00,125.87,126.19,125.73,126.18,42241.0,113.068,113.3554,112.9422,113.3465,42241.0
2020-04-17 11:10:00,126.14,126.15,125.8,125.98,43196.0,113.3105,113.3195,113.0051,113.1668,43196.0
2020-04-17 11:15:00,126.01,126.1,125.7,126.09,31273.0,113.1938,113.2746,112.9153,113.2656,31273.0
2020-04-17 11:20:00,126.1,126.1,125.77,125.78,19723.0,113.2746,113.2746,112.9782,112.9871,19723.0
2020-04-17 11:25:00,125.74,125.79,125.27,125.39,25026.0,112.9512,112.9961,112.529,112.6368,25026.0
2020-04-17 11:30:00,125.41,125.78,125.4,125.72,20930.0,112.6548,112.9871,112.6458,112.9332,20930.0
2020-04-17 11:35:00,125.69,125.9,125.65,125.89,12123.0,112.9063,113.0949,112.8704,113.086,12123.0
2020-04-17 11:40:00,125.91,126.04,125.8,125.85,22660.0,113.1039,113.2207,113.0051,113.05,22660.0
2020-04-17 11:45:00,125.83,125.93,125.66,125.89,11278.0,113.0321,113.1219,112.8794,113.086,11278.0
2020-04-17 11:50:00,125.84,125.84,125.49,125.67,11635.0,113.041,113.041,112.7266,112.8883,11635.0
2020-04-17 11:55:00,125.71,125.82,125.61,125.75,11775.0,112.9243,113.0231,112.8344,112.9602,11775.0
2020-04-17 12:00:00,125.77,125.77,125.52,125.57,9542.0,112.9782,112.9782,112.7536,112.7985,9542.0
2020-04-17 12:05:00,125.59,125.75,125.41,125.42,16696.0,112.8165,112.9602,112.6548,112.6638,16696.0
2020-04-17 12:10:00,125.4,125.87,125.4,125.86,18335.0,112.6458,113.068,112.6458,113.059,18335.0
2020-04-17 12:15:00,125.88,126.12,125.86,126.12,25586.0,113.077,113.2926,113.059,113.2926,25586.0
2020-04-17 12:20:00,126.11,126.12,125.8,125.8,21872.0,113.2836,113.2926,113.0051,113.0051,21872.0
2020-04-17 12:25:00,125.84,126.0,125.8,125.94,16638.0,113.041,113.1848,113.0051,113.1309,16638.0
2020-04-17 12:30:00,125.94,126.18,125.91,126.16,15047.0,113.1309,113.3465,113.1039,113.3285,15047.0
2020-04-17 12:35:00,126.14,126.23,126.09,126.09,75669.0,113.3105,113.3914,113.2656,113.2656,75669.0
2020-04-17 12:40:00,126.09,126.15,125.97,126.0,27113.0,113.2656,113.3195,113.1578,113.1848,27113.0
2020-04-17 12:45:00,126.01,126.24,125.81,126.24,18979.0,113.1938,113.4004,113.0141,113.4004,18979.0
2020-04-17 12:50:00,126.21,126.31,126.09,126.24,25761.0,113.3734,113.4632,113.2656,113.4004,25761.0
2020-04-17 12:55:00,126.24,126.28,126.04,126.07,11247.0,113.4004,113.4363,113.2207,113.2477,11247.0
2020-04-17 13:00:00,126.05,126.21,125.86,126.11,16671.0,113.2297,113.3734,113.059,113.2836,16671.0
2020-04-17 13:05:00,126.08,126.23,125.78,126.23,18243.0,113.2566,113.3914,112.9871,113.3914,18243.0
2020-04-17 13:10:00,126.17,126.2,126.01,126.13,22279.0,113.3375,113.3644,113.1938,113.3015,22279.0
2020-04-17 13:15:00,126.15,126.52,126.15,126.46,19204.0,113.3195,113.6519,113.3195,113.598,19204.0
2020-04-17 13:20:00,126.44,126.45,126.14,126.26,16246.0,113.58,113.589,113.3105,113.4183,16246.0
2020-04-17 13:25:00,126.28,126.33,126.17,126.19,9260.0,113.4363,113.4812,113.3375,113.3554,9260.0
2020-04-17 13:30:00,126.25,126.38,126.25,126.29,10036.0,113.4093,113.5261,113.4093,113.4453,10036.0
2020-04-17 13:35:00,126.33,126.54,126.22,126.52,10723.0,113.4812,113.6698,113.3824,113.6519,10723.0
2020-04-17 13:40:00,126.52,126.64,126.43,126.45,14055.0,113.6519,113.7597,113.571,113.589,14055.0
2020-04-17 13:45:00,126.43,126.43,126.1,126.1,32799.0,113.571,113.571,113.2746,113.2746,32799.0
2020-04-17 13:50:00,126.13,126.33,126.06,126.28,50653.0,113.3015,113.4812,113.2387,113.4363,50653.0
2020-04-17 13:55:00,126.3,126.35,126.17,126.33,19294.0,113.4543,113.4992,113.3375,113.4812,19294.0
2020-04-17 14:00:00,126.32,126.32,126.18,126.21,21914.0,113.4722,113.4722,113.3465,113.3734,21914.0
2020-04-17 14:05:00,126.19,126.39,126.18,126.37,23705.0,113.3554,113.5351,113.3465,113.5171,23705.0
2020-04-17 14:10:00,126.38,126.42,126.16,126.17,17142.0,113.5261,113.5621,113.3285,113.3375,17142.0
2020-04-17 14:15:00,126.19,126.49,126.11,126.46,31342.0,113.3554,113.6249,113.2836,113.598,31342.0
2020-04-17 14:20:00,126.47,126.55,126.31,126.36,31132.0,113.607,113.6788,113.4632,113.5082,31132.0
2020-04-17 14:25:00,126.34,126.37,126.12,126.17,20778.0,113.4902,113.5171,113.2926,113.3375,20778.0
2020-04-17 14:30:00,126.14,126.14,125.89,125.92,35308.0,113.3105,113.3105,113.086,113.1129,35308.0
2020-04-17 14:35:00,125.91,125.91,125.39,125.66,19842.0,113.1039,113.1039,112.6368,112.8794,19842.0
2020-04-17 14:40:00,125.65,125.94,125.63,125.84,20361.0,112.8704,113.1309,112.8524,113.041,20361.0
2020-04-17 14:45:00,125.84,126.12,125.8,126.08,17254.0,113.041,113.2926,113.0051,113.2566,17254.0
2020-04-17 14:50:00,126.11,126.12,125.98,126.02,20720.0,113.2836,113.2926,113.1668,113.2027,20720.0
2020-04-17 14:55:00,126.04,126.19,125.99,126.16,19251.0,113.2207,113.3554,113.1758,113.3285,19251.0
2020-04-17 15:00:00,126.18,126.5,126.13,126.48,23194.0,113.3465,113.6339,113.3015,113.6159,23194.0
2020-04-17 15:05:00,126.48,126.8,126.47,126.8,24492.0,113.6159,113.9034,113.607,113.9034,24492.0
2020-04-17 15:10:00,126.81,126.96,126.77,126.91,28563.0,113.9124,114.0471,113.8765,114.0022,28563.0
2020-04-17 15:15:00,126.92,127.0,126.66,127.0,31384.0,114.0112,114.0831,113.7776,114.0831,31384.0
2020-04-17 15:20:00,126.98,127.02,126.8,126.85,27260.0,114.0651,114.101,113.9034,113.9483,27260.0
2020-04-17 15:25:00,126.86,127.1,126.85,127.03,36459.0,113.9573,114.1729,113.9483,114.11,36459.0
2020-04-17 15:30:00,127.03,127.39,127.02,127.28,41924.0,114.11,114.4334,114.101,114.3346,41924.0
2020-04-17 15:35:00,127.27,127.46,127.13,127.22,55519.0,114.3256,114.4963,114.1998,114.2807,55519.0
2020-04-17 15:40:00,127.19,127.42,127.07,127.41,64112.0,114.2537,114.4603,114.1459,114.4514,64112.0
2020-04-17 15:45:00,127.42,127.55,127.3,127.48,78140.0,114.4603,114.5771,114.3525,114.5142,78140.0
2020-04-17 15:50:00,127.45,128.22,127.43,128.03,121894.0,114.4873,115.179,114.4693,115.0083,121894.0
2020-04-17 15:55:00,128.03,128.13,127.68,127.98,205934.0,115.0083,115.0981,114.6939,114.9634,205934.0
2020-04-20 09:30:00,125.86,125.92,124.86,125.53,80783.0,113.059,113.1129,112.1607,112.7626,80783.0
2020-04-20 09:35:00,125.21,125.44,124.7,124.91,16515.0,112.4751,112.6817,112.017,112.2056,16515.0
2020-04-20 09:40:00,124.98,124.99,123.76,124.0,54472.0,112.2685,112.2775,111.1726,111.3882,54472.0
2020-04-20 09:45:00,124.07,125.32,124.07,124.8,49957.0,111.4511,112.5739,111.4511,112.1068,49957.0
2020-04-20 09:50:00,124.81,125.05,123.88,123.92,48485.0,112.1158,112.3314,111.2804,111.3163,48485.0
2020-04-20 09:55:00,123.98,124.17,123.46,123.75,54053.0,111.3702,111.5409,110.9031,111.1636,54053.0
2020-04-20 10:00:00,123.8,123.91,123.35,123.67,29622.0,111.2085,111.3073,110.8043,111.0917,29622.0
2020-04-20 10:05:00,123.62,123.73,123.24,123.63,46009.0,111.0468,111.1456,110.7055,111.0558,46009.0
2020-04-20 10:10:00,123.61,123.99,123.58,123.93,51361.0,111.0379,111.3792,111.0109,111.3253,51361.0
2020-04-20 10:15:00,123.88,124.0,123.74,123.86,20800.0,111.2804,111.3882,111.1546,111.2624,20800.0
2020-04-20 10:20:00,123.86,123.92,123.32,123.42,41628.0,111.2624,111.3163,110.7773,110.8672,41628.0
2020-04-20 10:25:00,123.39,123.56,123.33,123.35,61075.0,110.8402,110.9929,110.7863,110.8043,61075.0
2020-04-20 10:30:00,123.34,124.27,123.34,124.06,30409.0,110.7953,111.6307,110.7953,111.4421,30409.0
2020-04-20 10:35:00,124.07,124.33,123.95,124.02,24025.0,111.4511,111.6846,111.3433,111.4062,24025.0
2020-04-20 10:40:00,124.04,124.21,123.94,124.12,17977.0,111.4241,111.5768,111.3343,111.496,17977.0
2020-04-20 10:45:00,124.17,124.59,124.16,124.41,16973.0,111.5409,111.9182,111.5319,111.7565,16973.0
2020-04-20 10:50:00,124.39,124.84,124.39,124.59,40129.0,111.7385,112.1428,111.7385,111.9182,40129.0
2020-04-20 10:55:00,124.59,124.76,124.45,124.48,21459.0,111.9182,112.0709,111.7924,111.8194,21459.0
2020-04-20 11:00:00,124.46,124.72,124.45,124.59,16475.0,111.8014,112.035,111.7924,111.9182,16475.0
2020-04-20 11:05:00,124.61,124.83,124.52,124.61,25421.0,111.9361,112.1338,111.8553,111.9361,25421.0
2020-04-20 11:10:00,124.57,124.64,124.47,124.58,14625.0,111.9002,111.9631,111.8104,111.9092,14625.0
2020-04-20 11:15:00,124.59,124.64,124.47,124.58,16196.0,111.9182,111.9631,111.8104,111.9092,16196.0
2020-04-20 11:20:00,124.6,125.24,124.6,125.18,6082.0,111.9272,112.5021,111.9272,112.4482,6082.0
2020-04-20 11:25:00,125.18,125.19,124.96,125.0,7764.0,112.4482,112.4572,112.2505,112.2865,7764.0
2020-04-20 11:30:00,124.87,124.94,124.77,124.83,4516.0,112.1697,112.2326,112.0799,112.1338,4516.0
2020-04-20 11:35:00,124.87,125.59,124.87,125.54,6373.0,112.1697,112.8165,112.1697,112.7716,6373.0
2020-04-20 11:40:00,125.54,125.57,125.29,125.4,7809.0,112.7716,112.7985,112.547,112.6458,7809.0
2020-04-20 11:45:00,125.29,125.35,125.19,125.3,9300.0,112.547,112.6009,112.4572,112.556,9300.0
2020-04-20 11:50:00,125.28,125.45,125.24,125.42,10938.0,112.538,112.6907,112.5021,112.6638,10938.0
2020-04-20 11:55:00,125.44,125.67,125.37,125.61,18135.0,112.6817,112.8883,112.6188,112.8344,18135.0
2020-04-20 12:00:00,125.61,125.7,125.32,125.33,26395.0,112.8344,112.9153,112.5739,112.5829,26395.0
2020-04-20 12:05:00,125.37,125.76,125.32,125.73,13513.0,112.6188,112.9692,112.5739,112.9422,13513.0
2020-04-20 12:10:00,125.7,125.72,125.27,125.27,12449.0,112.9153,112.9332,112.529,112.529,12449.0
2020-04-20 12:15:00,125.27,125.28,125.1,125.1,13637.0,112.529,112.538,112.3763,112.3763,13637.0
2020-04-20 12:20:00,125.09,125.19,125.02,125.14,12982.0,112.3673,112.4572,112.3044,112.4122,12982.0
2020-04-20 12:25:00,125.18,125.23,125.03,125.03,5700.0,112.4482,112.4931,112.3134,112.3134,5700.0
2020-04-20 12:30:00,125.05,125.4,125.0,125.39,7871.0,112.3314,112.6458,112.2865,112.6368,7871.0
2020-04-20 12:35:00,125.34,125.37,125.18,125.22,12751.0,112.5919,112.6188,112.4482,112.4841,12751.0
2020-04-20 12:40:00,125.19,125.24,125.07,125.07,6916.0,112.4572,112.5021,112.3494,112.3494,6916.0
2020-04-20 12:45:00,125.09,125.17,124.9,125.17,9731.0,112.3673,112.4392,112.1966,112.4392,9731.0
2020-04-20 12:50:00,125.09,125.1,124.91,124.92,8039.0,112.3673,112.3763,112.2056,112.2146,8039.0
2020-04-20 12:55:00,124.92,125.09,124.76,125.03,16986.0,112.2146,112.3673,112.0709,112.3134,16986.0
2020-04-20 13:00:00,125.03,125.03,124.58,124.62,18414.0,112.3134,112.3134,111.9092,111.9451,18414.0
2020-04-20 13:05:00,124.62,124.83,124.61,124.83,19725.0,111.9451,112.1338,111.9361,112.1338,19725.0
2020-04-20 13:10:00,124.82,124.86,124.62,124.67,14230.0,112.1248,112.1607,111.9451,111.99,14230.0
2020-04-20 13:15:00,124.63,124.66,124.41,124.49,13858.0,111.9541,111.9811,111.7565,111.8283,13858.0
2020-04-20 13:20:00,124.48,124.52,124.3,124.3,6440.0,111.8194,111.8553,111.6577,111.6577,6440.0
2020-04-20 13:25:00,124.36,124.58,124.3,124.56,13109.0,111.7116,111.9092,111.6577,111.8912,13109.0
2020-04-20 13:30:00,124.55,124.55,124.24,124.36,5411.0,111.8822,111.8822,111.6038,111.7116,5411.0
2020-04-20 13:35:00,124.39,124.41,124.21,124.36,7969.0,111.7385,111.7565,111.5768,111.7116,7969.0
2020-04-20 13:40:00,124.41,124.47,124.34,124.42,5258.0,111.7565,111.8104,111.6936,111.7655,5258.0
2020-04-20 13:45:00,124.38,124.59,124.37,124.39,8330.0,111.7295,111.9182,111.7206,111.7385,8330.0
2020-04-20 13:50:00,124.42,124.63,124.39,124.5,7626.0,111.7655,111.9541,111.7385,111.8373,7626.0
2020-04-20 13:55:00,124.49,124.51,124.24,124.3,12047.0,111.8283,111.8463,111.6038,111.6577,12047.0
2020-04-20 14:00:00,124.29,124.41,124.2,124.36,6698.0,111.6487,111.7565,111.5678,111.7116,6698.0
2020-04-20 14:05:00,124.35,124.42,124.08,124.1,8502.0,111.7026,111.7655,111.46,111.478,8502.0
2020-04-20 14:10:00,124.09,124.12,123.65,123.76,15536.0,111.469,111.496,111.0738,111.1726,15536.0
2020-04-20 14:15:00,123.69,123.73,123.39,123.49,11843.0,111.1097,111.1456,110.8402,110.9301,11843.0
2020-04-20 14:20:00,123.37,123.43,123.16,123.21,9879.0,110.8223,110.8762,110.6336,110.6785,9879.0
2020-04-20 14:25:00,123.23,123.24,122.79,122.86,17004.0,110.6965,110.7055,110.3013,110.3641,17004.0
2020-04-20 14:30:00,122.85,123.41,122.85,123.11,13614.0,110.3552,110.8582,110.3552,110.5887,13614.0
2020-04-20 14:35:00,123.14,123.29,122.93,122.93,12830.0,110.6157,110.7504,110.427,110.427,12830.0
2020-04-20 14:40:00,122.98,123.36,122.8,123.3,28731.0,110.4719,110.8133,110.3102,110.7594,28731.0
2020-04-20 14:45:00,123.3,123.39,123.17,123.32,17649.0,110.7594,110.8402,110.6426,110.7773,17649.0
2020-04-20 14:50:00,123.23,123.24,122.93,123.15,23002.0,110.6965,110.7055,110.427,110.6246,23002.0
2020-04-20 14:55:00,123.12,123.15,122.63,122.68,15939.0,110.5977,110.6246,110.1575,110.2024,15939.0
2020-04-20 15:00:00,122.63,123.04,122.59,122.72,19637.0,110.1575,110.5258,110.1216,110.2384,19637.0
2020-04-20 15:05:00,122.75,122.79,122.41,122.66,17536.0,110.2653,110.3013,109.9599,110.1845,17536.0
2020-04-20 15:10:00,122.69,122.89,122.58,122.76,18766.0,110.2114,110.3911,110.1126,110.2743,18766.0
2020-04-20 15:15:00,122.71,122.71,122.33,122.33,17275.0,110.2294,110.2294,109.888,109.888,17275.0
2020-04-20 15:20:00,122.41,122.83,122.36,122.82,21397.0,109.9599,110.3372,109.915,110.3282,21397.0
2020-04-20 15:25:00,122.8,122.83,122.49,122.82,20567.0,110.3102,110.3372,110.0318,110.3282,20567.0
2020-04-20 15:30:00,122.82,123.15,122.67,123.05,27744.0,110.3282,110.6246,110.1935,110.5348,27744.0
2020-04-20 15:35:00,123.05,123.13,122.67,122.67,33067.0,110.5348,110.6067,110.1935,110.1935,33067.0
2020-04-20 15:40:00,122.67,122.94,122.5,122.65,32035.0,110.1935,110.436,110.0407,110.1755,32035.0
2020-04-20 15:45:00,122.67,123.66,122.63,123.62,130716.0,110.1935,111.0828,110.1575,111.0468,130716.0
2020-04-20 15:50:00,123.52,123.59,122.52,123.03,205652.0,110.957,111.0199,110.0587,110.5168,205652.0
2020-04-20 15:55:00,122.98,123.17,122.54,122.76,305850.0,110.4719,110.6426,110.0767,110.2743,305850.0
2020-04-21 09:30:00,120.09,120.64,119.73,120.28,66961.0,107.8759,108.3699,107.5525,108.0465,66961.0
2020-04-21 09:35:00,120.17,120.23,119.41,119.56,40481.0,107.9477,108.0016,107.265,107.3998,40481.0
2020-04-21 09:40:00,119.5,119.85,119.42,119.49,25224.0,107.3459,107.6603,107.274,107.3369,25224.0
2020-04-21 09:45:00,119.5,120.22,119.4,119.8,29153.0,107.3459,107.9926,107.256,107.6154,29153.0
2020-04-21 09:50:00,119.73,119.75,119.34,119.58,23568.0,107.5525,107.5704,107.2021,107.4177,23568.0
2020-04-21 09:55:00,119.58,120.08,119.44,119.8,17538.0,107.4177,107.8669,107.292,107.6154,17538.0
2020-04-21 10:00:00,119.86,119.93,119.43,119.89,22532.0,107.6693,107.7321,107.283,107.6962,22532.0
2020-04-21 10:05:00,119.84,120.06,119.78,119.91,20498.0,107.6513,107.8489,107.5974,107.7142,20498.0
2020-04-21 10:10:00,119.83,119.89,119.54,119.69,34331.0,107.6423,107.6962,107.3818,107.5165,34331.0
2020-04-21 10:15:00,119.63,119.82,119.28,119.29,22169.0,107.4627,107.6333,107.1482,107.1572,22169.0
2020-04-21 10:20:00,119.33,119.58,119.15,119.52,31364.0,107.1932,107.4177,107.0315,107.3638,31364.0
2020-04-21 10:25:00,119.48,119.69,119.09,119.21,55801.0,107.3279,107.5165,106.9776,107.0854,55801.0
2020-04-21 10:30:00,119.21,119.23,118.67,118.77,95733.0,107.0854,107.1033,106.6003,106.6901,95733.0
2020-04-21 10:35:00,118.83,118.83,118.48,118.56,48910.0,106.744,106.744,106.4296,106.5015,48910.0
2020-04-21 10:40:00,118.52,118.78,118.44,118.56,22783.0,106.4655,106.6991,106.3937,106.5015,22783.0
2020-04-21 10:45:00,118.5,118.69,118.23,118.34,42536.0,106.4476,106.6183,106.205,106.3039,42536.0
2020-04-21 10:50:00,118.28,118.38,118.01,118.11,59156.0,106.25,106.3398,106.0074,106.0972,59156.0
2020-04-21 10:55:00,118.1,118.22,117.74,117.86,53018.0,106.0883,106.1961,105.7649,105.8727,53018.0
2020-04-21 11:00:00,117.77,118.11,117.39,117.81,51709.0,105.7918,106.0972,105.4505,105.8278,51709.0
2020-04-21 11:05:00,117.87,118.03,117.64,117.73,15505.0,105.8817,106.0254,105.6751,105.7559,15505.0
2020-04-21 11:10:00,117.67,117.83,117.42,117.45,30282.0,105.702,105.8457,105.4774,105.5044,30282.0
2020-04-21 11:15:00,117.3,117.43,117.05,117.35,24738.0,105.3696,105.4864,105.1451,105.4145,24738.0
2020-04-21 11:20:00,117.42,117.96,117.41,117.7,40372.0,105.4774,105.9625,105.4684,105.7289,40372.0
2020-04-21 11:25:00,117.7,117.72,117.09,117.27,32251.0,105.7289,105.7469,105.181,105.3427,32251.0
2020-04-21 11:30:00,117.28,117.73,117.25,117.34,51458.0,105.3517,105.7559,105.3247,105.4056,51458.0
2020-04-21 11:35:00,117.31,117.71,117.14,117.62,81487.0,105.3786,105.7379,105.2259,105.6571,81487.0
2020-04-21 11:40:00,117.56,117.71,117.45,117.52,31993.0,105.6032,105.7379,105.5044,105.5673,31993.0
2020-04-21 11:45:00,117.48,118.05,117.43,117.99,89785.0,105.5313,106.0433,105.4864,105.9895,89785.0
2020-04-21 11:50:00,117.98,118.06,117.8,118.0,21560.0,105.9805,106.0523,105.8188,105.9984,21560.0
2020-04-21 11:55:00,117.94,118.39,117.83,118.39,16512.0,105.9445,106.3488,105.8457,106.3488,16512.0
2020-04-21 12:00:00,118.44,118.52,118.12,118.19,24260.0,106.3937,106.4655,106.1062,106.1691,24260.0
2020-04-21 12:05:00,118.18,118.36,118.16,118.25,10855.0,106.1601,106.3218,106.1422,106.223,10855.0
2020-04-21 12:10:00,118.31,118.57,118.25,118.34,14602.0,106.2769,106.5105,106.223,106.3039,14602.0
2020-04-21 12:15:00,118.29,118.34,118.12,118.22,16053.0,106.2589,106.3039,106.1062,106.1961,16053.0
2020-04-21 12:20:00,118.22,118.26,118.06,118.06,12682.0,106.1961,106.232,106.0523,106.0523,12682.0
2020-04-21 12:25:00,118.09,118.25,117.95,118.04,11603.0,106.0793,106.223,105.9535,106.0344,11603.0
2020-04-21 12:30:00,118.0,118.13,117.77,117.78,8191.0,105.9984,106.1152,105.7918,105.8008,8191.0
2020-04-21 12:35:00,117.73,117.81,117.62,117.74,9303.0,105.7559,105.8278,105.6571,105.7649,9303.0
2020-04-21 12:40:00,117.71,117.81,117.3,117.34,35921.0,105.7379,105.8278,105.3696,105.4056,35921.0
2020-04-21 12:45:00,117.4,117.54,117.27,117.54,14948.0,105.4595,105.5852,105.3427,105.5852,14948.0
2020-04-21 12:50:00,117.5,117.97,117.46,117.81,16300.0,105.5493,105.9715,105.5134,105.8278,16300.0
2020-04-21 12:55:00,117.82,117.93,117.71,117.93,11990.0,105.8367,105.9356,105.7379,105.9356,11990.0
2020-04-21 13:00:00,117.9,118.16,117.89,118.1,9190.0,105.9086,106.1422,105.8996,106.0883,9190.0
2020-04-21 13:05:00,118.08,118.13,117.97,118.13,13973.0,106.0703,106.1152,105.9715,106.1152,13973.0
2020-04-21 13:10:00,118.11,118.27,118.0,118.01,13202.0,106.0972,106.241,105.9984,106.0074,13202.0
2020-04-21 13:15:00,118.02,118.18,117.98,118.09,12851.0,106.0164,106.1601,105.9805,106.0793,12851.0
2020-04-21 13:20:00,118.09,118.35,118.05,118.22,24457.0,106.0793,106.3128,106.0433,106.1961,24457.0
2020-04-21 13:25:00,118.14,118.49,118.05,118.45,36033.0,106.1242,106.4386,106.0433,106.4027,36033.0
2020-04-21 13:30:00,118.43,118.43,118.19,118.24,10508.0,106.3847,106.3847,106.1691,106.214,10508.0
2020-04-21 13:35:00,118.26,118.55,118.19,118.51,15759.0,106.232,106.4925,106.1691,106.4566,15759.0
2020-04-21 13:40:00,118.5,118.71,118.41,118.71,15363.0,106.4476,106.6362,106.3667,106.6362,15363.0
2020-04-21 13:45:00,118.7,118.75,118.45,118.61,24661.0,106.6272,106.6722,106.4027,106.5464,24661.0
2020-04-21 13:50:00,118.62,118.69,118.38,118.69,15907.0,106.5554,106.6183,106.3398,106.6183,15907.0
2020-04-21 13:55:00,118.75,118.76,118.31,118.45,9349.0,106.6722,106.6811,106.2769,106.4027,9349.0
2020-04-21 14:00:00,118.41,118.67,118.26,118.63,9696.0,106.3667,106.6003,106.232,106.5644,9696.0
2020-04-21 14:05:00,118.59,118.91,118.47,118.69,9686.0,106.5284,106.8159,106.4206,106.6183,9686.0
2020-04-21 14:10:00,118.66,118.85,118.6,118.77,18131.0,106.5913,106.762,106.5374,106.6901,18131.0
2020-04-21 14:15:00,118.74,118.81,118.4,118.44,15508.0,106.6632,106.7261,106.3578,106.3937,15508.0
2020-04-21 14:20:00,118.43,118.99,118.35,118.79,22386.0,106.3847,106.8877,106.3128,106.7081,22386.0
2020-04-21 14:25:00,118.76,119.0,118.63,118.63,12695.0,106.6811,106.8967,106.5644,106.5644,12695.0
2020-04-21 14:30:00,118.65,118.74,118.44,118.44,8744.0,106.5823,106.6632,106.3937,106.3937,8744.0
2020-04-21 14:35:00,118.43,118.55,118.21,118.31,11056.0,106.3847,106.4925,106.1871,106.2769,11056.0
2020-04-21 14:40:00,118.29,118.3,117.93,118.03,12433.0,106.2589,106.2679,105.9356,106.0254,12433.0
2020-04-21 14:45:00,117.97,118.09,117.83,117.83,11193.0,105.9715,106.0793,105.8457,105.8457,11193.0
2020-04-21 14:50:00,117.83,118.01,117.77,117.94,11228.0,105.8457,106.0074,105.7918,105.9445,11228.0
2020-04-21 14:55:00,117.94,117.95,117.72,117.79,16553.0,105.9445,105.9535,105.7469,105.8098,16553.0
2020-04-21 15:00:00,117.87,118.09,117.85,118.02,10976.0,105.8817,106.0793,105.8637,106.0164,10976.0
2020-04-21 15:05:00,117.99,118.03,117.44,117.44,27279.0,105.9895,106.0254,105.4954,105.4954,27279.0
2020-04-21 15:10:00,117.43,117.68,117.33,117.68,20563.0,105.4864,105.711,105.3966,105.711,20563.0
2020-04-21 15:15:00,117.68,118.13,117.68,118.01,18685.0,105.711,106.1152,105.711,106.0074,18685.0
2020-04-21 15:20:00,117.98,118.19,117.85,117.86,17693.0,105.9805,106.1691,105.8637,105.8727,17693.0
2020-04-21 15:25:00,117.93,118.04,117.78,117.91,18510.0,105.9356,106.0344,105.8008,105.9176,18510.0
2020-04-21 15:30:00,117.91,118.13,117.63,118.12,37611.0,105.9176,106.1152,105.6661,106.1062,37611.0
2020-04-21 15:35:00,118.06,118.63,117.99,118.19,91802.0,106.0523,106.5644,105.9895,106.1691,91802.0
2020-04-21 15:40:00,118.21,118.23,117.86,117.98,31010.0,106.1871,106.205,105.8727,105.9805,31010.0
2020-04-21 15:45:00,117.95,118.02,117.69,117.69,45934.0,105.9535,106.0164,105.72,105.72,45934.0
2020-04-21 15:50:00,117.7,117.71,117.21,117.24,92831.0,105.7289,105.7379,105.2888,105.3157,92831.0
2020-04-21 15:55:00,117.24,117.62,117.12,117.51,239617.0,105.3157,105.6571,105.2079,105.5583,239617.0
2020-04-22 09:30:00,120.31,121.04,120.1,120.98,98574.0,108.0735,108.7292,107.8848,108.6753,98574.0
2020-04-22 09:35:00,120.86,121.25,120.01,120.38,60317.0,108.5675,108.9179,107.804,108.1364,60317.0
2020-04-22 09:40:00,120.43,120.73,120.23,120.5,24305.0,108.1813,108.4508,108.0016,108.2442,24305.0
2020-04-22 09:45:00,120.56,120.94,120.43,120.84,23576.0,108.2981,108.6394,108.1813,108.5496,23576.0
2020-04-22 09:50:00,120.86,120.89,120.41,120.67,16789.0,108.5675,108.5945,108.1633,108.3969,16789.0
2020-04-22 09:55:00,120.68,121.45,120.64,121.32,23480.0,108.4059,109.0975,108.3699,108.9808,23480.0
2020-04-22 10:00:00,121.19,121.34,120.72,120.88,22669.0,108.864,108.9987,108.4418,108.5855,22669.0
2020-04-22 10:05:00,120.94,121.42,120.88,121.32,38401.0,108.6394,109.0706,108.5855,108.9808,38401.0
2020-04-22 10:10:00,121.3,121.51,120.8,120.8,54075.0,108.9628,109.1514,108.5137,108.5137,54075.0
2020-04-22 10:15:00,120.8,121.07,120.79,121.06,44315.0,108.5137,108.7562,108.5047,108.7472,44315.0
2020-04-22 10:20:00,121.05,121.31,121.04,121.25,34767.0,108.7382,108.9718,108.7292,108.9179,34767.0
2020-04-22 10:25:00,121.25,121.37,121.03,121.27,35537.0,108.9179,109.0257,108.7203,108.9358,35537.0
2020-04-22 10:30:00,121.31,121.36,120.99,121.0,15561.0,108.9718,109.0167,108.6843,108.6933,15561.0
2020-04-22 10:35:00,121.04,121.44,121.04,121.39,15530.0,108.7292,109.0886,108.7292,109.0436,15530.0
2020-04-22 10:40:00,121.39,121.84,121.39,121.61,20932.0,109.0436,109.4479,109.0436,109.2413,20932.0
2020-04-22 10:45:00,121.61,121.72,121.43,121.66,18060.0,109.2413,109.3401,109.0796,109.2862,18060.0
2020-04-22 10:50:00,121.63,121.73,121.36,121.48,20936.0,109.2592,109.3491,109.0167,109.1245,20936.0
2020-04-22 10:55:00,121.61,121.76,121.42,121.69,14156.0,109.2413,109.376,109.0706,109.3131,14156.0
2020-04-22 11:00:00,121.71,122.0,121.55,121.63,32598.0,109.3311,109.5916,109.1874,109.2592,32598.0
2020-04-22 11:05:00,121.63,121.87,121.58,121.66,16742.0,109.2592,109.4748,109.2143,109.2862,16742.0
2020-04-22 11:10:00,121.74,122.05,121.62,121.92,14410.0,109.358,109.6365,109.2503,109.5197,14410.0
2020-04-22 11:15:00,121.97,122.24,121.97,122.05,7432.0,109.5647,109.8072,109.5647,109.6365,7432.0
2020-04-22 11:20:00,122.09,122.24,122.03,122.17,10048.0,109.6724,109.8072,109.6186,109.7443,10048.0
2020-04-22 11:25:00,122.22,122.31,122.02,122.1,14735.0,109.7892,109.8701,109.6096,109.6814,14735.0
2020-04-22 11:30:00,122.12,122.2,121.92,121.96,18119.0,109.6994,109.7713,109.5197,109.5557,18119.0
2020-04-22 11:35:00,121.94,121.98,121.68,121.86,18194.0,109.5377,109.5736,109.3041,109.4658,18194.0
2020-04-22 11:40:00,121.85,122.23,121.77,122.18,10166.0,109.4569,109.7982,109.385,109.7533,10166.0
2020-04-22 11:45:00,122.16,122.19,121.91,121.97,18646.0,109.7353,109.7623,109.5108,109.5647,18646.0
2020-04-22 11:50:00,121.91,122.11,121.9,122.05,35955.0,109.5108,109.6904,109.5018,109.6365,35955.0
2020-04-22 11:55:00,121.96,122.01,121.61,121.68,18326.0,109.5557,109.6006,109.2413,109.3041,18326.0
2020-04-22 12:00:00,121.68,122.09,121.68,121.99,13494.0,109.3041,109.6724,109.3041,109.5826,13494.0
2020-04-22 12:05:00,122.0,122.01,121.57,121.66,11998.0,109.5916,109.6006,109.2053,109.2862,11998.0
2020-04-22 12:10:00,121.72,121.72,121.56,121.6,14547.0,109.3401,109.3401,109.1964,109.2323,14547.0
2020-04-22 12:15:00,121.58,121.61,121.41,121.51,21337.0,109.2143,109.2413,109.0616,109.1514,21337.0
2020-04-22 12:20:00,121.47,121.51,121.33,121.47,28285.0,109.1155,109.1514,108.9897,109.1155,28285.0
2020-04-22 12:25:00,121.41,121.58,121.27,121.48,56061.0,109.0616,109.2143,108.9358,109.1245,56061.0
2020-04-22 12:30:00,121.49,121.79,121.46,121.77,27301.0,109.1335,109.403,109.1065,109.385,27301.0
2020-04-22 12:35:00,121.76,121.9,121.71,121.9,16149.0,109.376,109.5018,109.3311,109.5018,16149.0
2020-04-22 12:40:00,121.94,122.01,121.74,121.76,9268.0,109.5377,109.6006,109.358,109.376,9268.0
2020-04-22 12:45:00,121.78,121.83,121.66,121.75,10001.0,109.394,109.4389,109.2862,109.367,10001.0
2020-04-22 12:50:00,121.77,121.84,121.41,121.46,12626.0,109.385,109.4479,109.0616,109.1065,12626.0
2020-04-22 12:55:00,121.46,121.46,121.25,121.3,13061.0,109.1065,109.1065,108.9179,108.9628,13061.0
2020-04-22 13:00:00,121.32,121.35,121.06,121.06,11247.0,108.9808,109.0077,108.7472,108.7472,11247.0
2020-04-22 13:05:00,121.06,121.17,120.9,121.11,11360.0,108.7472,108.846,108.6035,108.7921,11360.0
2020-04-22 13:10:00,121.08,121.3,121.08,121.25,10150.0,108.7652,108.9628,108.7652,108.9179,10150.0
2020-04-22 13:15:00,121.23,121.33,121.14,121.28,9525.0,108.8999,108.9897,108.8191,108.9448,9525.0
2020-04-22 13:20:00,121.28,121.45,121.27,121.41,10594.0,108.9448,109.0975,108.9358,109.0616,10594.0
2020-04-22 13:25:00,121.39,121.55,121.37,121.54,8758.0,109.0436,109.1874,109.0257,109.1784,8758.0
2020-04-22 13:30:00,121.54,121.62,121.46,121.53,12427.0,109.1784,109.2503,109.1065,109.1694,12427.0
2020-04-22 13:35:00,121.51,121.56,121.44,121.49,7215.0,109.1514,109.1964,109.0886,109.1335,7215.0
2020-04-22 13:40:00,121.5,121.69,121.45,121.68,8825.0,109.1425,109.3131,109.0975,109.3041,8825.0
2020-04-22 13:45:00,121.68,121.76,121.6,121.67,9862.0,109.3041,109.376,109.2323,109.2952,9862.0
2020-04-22 13:50:00,121.73,121.87,121.65,121.82,10801.0,109.3491,109.4748,109.2772,109.4299,10801.0
2020-04-22 13:55:00,121.84,121.87,121.67,121.67,11292.0,109.4479,109.4748,109.2952,109.2952,11292.0
2020-04-22 14:00:00,121.69,121.73,121.54,121.65,9638.0,109.3131,109.3491,109.1784,109.2772,9638.0
2020-04-22 14:05:00,121.65,121.75,121.48,121.61,11724.0,109.2772,109.367,109.1245,109.2413,11724.0
2020-04-22 14:10:00,121.56,121.63,121.5,121.51,8652.0,109.1964,109.2592,109.1425,109.1514,8652.0
2020-04-22 14:15:00,121.51,121.61,121.45,121.53,9020.0,109.1514,109.2413,109.0975,109.1694,9020.0
2020-04-22 14:20:00,121.55,121.9,121.54,121.83,11274.0,109.1874,109.5018,109.1784,109.4389,11274.0
2020-04-22 14:25:00,121.87,121.87,121.75,121.84,10591.0,109.4748,109.4748,109.367,109.4479,10591.0
2020-04-22 14:30:00,121.88,122.17,121.88,122.12,12367.0,109.4838,109.7443,109.4838,109.6994,12367.0
2020-04-22 14:35:00,122.14,122.4,122.12,122.38,39614.0,109.7174,109.9509,109.6994,109.933,39614.0
2020-04-22 14:40:00,122.38,122.71,122.37,122.71,16557.0,109.933,110.2294,109.924,110.2294,16557.0
2020-04-22 14:45:00,122.7,122.82,122.53,122.75,13379.0,110.2204,110.3282,110.0677,110.2653,13379.0
2020-04-22 14:50:00,122.75,122.87,122.54,122.54,16415.0,110.2653,110.3731,110.0767,110.0767,16415.0
2020-04-22 14:55:00,122.55,122.77,122.55,122.67,11097.0,110.0857,110.2833,110.0857,110.1935,11097.0
2020-04-22 15:00:00,122.76,122.95,122.64,122.95,14314.0,110.2743,110.445,110.1665,110.445,14314.0
2020-04-22 15:05:00,122.96,122.96,122.7,122.86,22731.0,110.454,110.454,110.2204,110.3641,22731.0
2020-04-22 15:10:00,122.91,122.91,122.61,122.73,39809.0,110.409,110.409,110.1396,110.2474,39809.0
2020-04-22 15:15:00,122.71,122.84,122.67,122.83,15816.0,110.2294,110.3462,110.1935,110.3372,15816.0
2020-04-22 15:20:00,122.82,123.03,122.77,122.77,17163.0,110.3282,110.5168,110.2833,110.2833,17163.0
2020-04-22 15:25:00,122.77,122.9,122.6,122.6,16672.0,110.2833,110.4001,110.1306,110.1306,16672.0
2020-04-22 15:30:00,122.63,122.84,122.6,122.72,17843.0,110.1575,110.3462,110.1306,110.2384,17843.0
2020-04-22 15:35:00,122.72,122.88,122.67,122.78,20485.0,110.2384,110.3821,110.1935,110.2923,20485.0
2020-04-22 15:40:00,122.81,123.05,122.78,122.96,27334.0,110.3192,110.5348,110.2923,110.454,27334.0
2020-04-22 15:45:00,122.96,123.29,122.91,123.29,61762.0,110.454,110.7504,110.409,110.7504,61762.0
2020-04-22 15:50:00,123.3,123.64,123.06,123.15,95577.0,110.7594,111.0648,110.5438,110.6246,95577.0
2020-04-22 15:55:00,123.14,123.16,122.34,122.45,148678.0,110.6157,110.6336,109.897,109.9958,148678.0
2020-04-23 09:30:00,123.28,123.28,122.03,123.1,44673.0,110.7414,110.7414,109.6186,110.5797,44673.0
2020-04-23 09:35:00,122.9,123.33,122.83,123.27,8811.0,110.4001,110.7863,110.3372,110.7324,8811.0
2020-04-23 09:40:00,123.22,123.86,123.2,123.47,21652.0,110.6875,111.2624,110.6696,110.9121,21652.0
2020-04-23 09:45:00,123.54,123.71,123.39,123.49,20297.0,110.975,111.1277,110.8402,110.9301,20297.0
2020-04-23 09:50:00,123.58,123.58,122.95,122.95,5873.0,111.0109,111.0109,110.445,110.445,5873.0
2020-04-23 09:55:00,122.92,123.02,122.52,122.63,6225.0,110.418,110.5079,110.0587,110.1575,6225.0
2020-04-23 10:00:00,122.72,122.92,122.43,122.86,19290.0,110.2384,110.418,109.9779,110.3641,19290.0
2020-04-23 10:05:00,122.96,123.06,122.62,122.67,7565.0,110.454,110.5438,110.1485,110.1935,7565.0
2020-04-23 10:10:00,122.71,122.77,122.51,122.73,8220.0,110.2294,110.2833,110.0497,110.2474,8220.0
2020-04-23 10:15:00,122.64,122.92,122.39,122.88,9850.0,110.1665,110.418,109.9419,110.3821,9850.0
2020-04-23 10:20:00,122.91,123.19,122.77,123.02,15153.0,110.409,110.6606,110.2833,110.5079,15153.0
2020-04-23 10:25:00,123.08,123.13,122.73,122.89,17182.0,110.5618,110.6067,110.2474,110.3911,17182.0
2020-04-23 10:30:00,122.91,123.22,122.85,123.22,11876.0,110.409,110.6875,110.3552,110.6875,11876.0
2020-04-23 10:35:00,123.07,123.25,122.96,123.07,19379.0,110.5528,110.7145,110.454,110.5528,19379.0
2020-04-23 10:40:00,123.11,123.49,123.11,123.47,11444.0,110.5887,110.9301,110.5887,110.9121,11444.0
2020-04-23 10:45:00,123.41,123.46,123.09,123.1,26168.0,110.8582,110.9031,110.5707,110.5797,26168.0
2020-04-23 10:50:00,123.14,123.25,123.04,123.07,32570.0,110.6157,110.7145,110.5258,110.5528,32570.0
2020-04-23 10:55:00,123.07,123.57,123.03,123.38,15380.0,110.5528,111.0019,110.5168,110.8312,15380.0
2020-04-23 11:00:00,123.37,123.42,123.07,123.11,30826.0,110.8223,110.8672,110.5528,110.5887,30826.0
2020-04-23 11:05:00,123.07,123.1,122.78,122.78,9467.0,110.5528,110.5797,110.2923,110.2923,9467.0
2020-04-23 11:10:00,122.74,122.87,122.54,122.69,11616.0,110.2563,110.3731,110.0767,110.2114,11616.0
2020-04-23 11:15:00,122.71,123.32,122.7,122.81,22607.0,110.2294,110.7773,110.2204,110.3192,22607.0
2020-04-23 11:20:00,122.8,122.98,122.49,122.73,16872.0,110.3102,110.4719,110.0318,110.2474,16872.0
2020-04-23 11:25:00,122.72,122.98,122.72,122.88,5794.0,110.2384,110.4719,110.2384,110.3821,5794.0
2020-04-23 11:30:00,122.93,122.96,122.39,122.4,10820.0,110.427,110.454,109.9419,109.9509,10820.0
2020-04-23 11:35:00,122.37,122.42,122.27,122.29,10500.0,109.924,109.9689,109.8341,109.8521,10500.0
2020-04-23 11:40:00,122.24,122.31,121.96,121.97,15232.0,109.8072,109.8701,109.5557,109.5647,15232.0
2020-04-23 11:45:00,121.96,122.0,121.8,121.86,35671.0,109.5557,109.5916,109.4119,109.4658,35671.0
2020-04-23 11:50:00,121.84,122.12,121.78,122.02,19277.0,109.4479,109.6994,109.394,109.6096,19277.0
2020-04-23 11:55:00,122.02,122.24,122.01,122.24,40575.0,109.6096,109.8072,109.6006,109.8072,40575.0
2020-04-23 12:00:00,122.24,122.39,122.16,122.29,22580.0,109.8072,109.9419,109.7353,109.8521,22580.0
2020-04-23 12:05:00,122.31,122.63,122.29,122.47,40992.0,109.8701,110.1575,109.8521,110.0138,40992.0
2020-04-23 12:10:00,122.47,122.47,122.28,122.39,9824.0,110.0138,110.0138,109.8431,109.9419,9824.0
2020-04-23 12:15:00,122.34,122.46,122.3,122.32,9618.0,109.897,110.0048,109.8611,109.8791,9618.0
2020-04-23 12:20:00,122.29,122.55,122.23,122.49,17201.0,109.8521,110.0857,109.7982,110.0318,17201.0
2020-04-23 12:25:00,122.52,122.67,122.49,122.57,10420.0,110.0587,110.1935,110.0318,110.1036,10420.0
2020-04-23 12:30:00,122.58,122.79,122.46,122.78,19940.0,110.1126,110.3013,110.0048,110.2923,19940.0
2020-04-23 12:35:00,122.78,122.79,122.62,122.71,6746.0,110.2923,110.3013,110.1485,110.2294,6746.0
2020-04-23 12:40:00,122.73,122.73,121.75,121.86,10267.0,110.2474,110.2474,109.367,109.4658,10267.0
2020-04-23 12:45:00,121.88,122.13,120.87,122.05,31710.0,109.4838,109.7084,108.5765,109.6365,31710.0
2020-04-23 12:50:00,121.93,122.05,121.38,121.9,24519.0,109.5287,109.6365,109.0347,109.5018,24519.0
2020-04-23 12:55:00,121.8,122.46,121.73,122.32,25887.0,109.4119,110.0048,109.3491,109.8791,25887.0
2020-04-23 13:00:00,122.32,122.55,122.25,122.48,12590.0,109.8791,110.0857,109.8162,110.0228,12590.0
2020-04-23 13:05:00,122.47,122.55,122.26,122.42,13588.0,110.0138,110.0857,109.8252,109.9689,13588.0
2020-04-23 13:10:00,122.43,122.76,122.43,122.73,24193.0,109.9779,110.2743,109.9779,110.2474,24193.0
2020-04-23 13:15:00,122.73,122.84,122.4,122.4,16569.0,110.2474,110.3462,109.9509,109.9509,16569.0
2020-04-23 13:20:00,122.36,122.39,121.84,121.94,15525.0,109.915,109.9419,109.4479,109.5377,15525.0
2020-04-23 13:25:00,121.77,121.99,121.59,121.92,10534.0,109.385,109.5826,109.2233,109.5197,10534.0
2020-04-23 13:30:00,121.99,122.07,121.88,122.02,14567.0,109.5826,109.6545,109.4838,109.6096,14567.0
2020-04-23 13:35:00,122.05,122.23,121.64,121.7,12010.0,109.6365,109.7982,109.2682,109.3221,12010.0
2020-04-23 13:40:00,121.68,121.79,121.37,121.48,12016.0,109.3041,109.403,109.0257,109.1245,12016.0
2020-04-23 13:45:00,121.46,121.65,121.14,121.14,13477.0,109.1065,109.2772,108.8191,108.8191,13477.0
2020-04-23 13:50:00,121.18,121.38,120.95,121.08,9499.0,108.855,109.0347,108.6484,108.7652,9499.0
2020-04-23 13:55:00,121.0,121.39,120.99,121.25,6249.0,108.6933,109.0436,108.6843,108.9179,6249.0
2020-04-23 14:00:00,121.26,121.49,121.08,121.41,28021.0,108.9269,109.1335,108.7652,109.0616,28021.0
2020-04-23 14:05:00,121.38,121.54,121.18,121.22,13364.0,109.0347,109.1784,108.855,108.8909,13364.0
2020-04-23 14:10:00,121.22,121.31,120.96,121.26,17201.0,108.8909,108.9718,108.6574,108.9269,17201.0
2020-04-23 14:15:00,121.26,121.5,121.25,121.37,13748.0,108.9269,109.1425,108.9179,109.0257,13748.0
2020-04-23 14:20:00,121.32,121.57,121.25,121.55,17043.0,108.9808,109.2053,108.9179,109.1874,17043.0
2020-04-23 14:25:00,121.63,121.7,121.43,121.51,11320.0,109.2592,109.3221,109.0796,109.1514,11320.0
2020-04-23 14:30:00,121.52,121.75,121.47,121.69,12169.0,109.1604,109.367,109.1155,109.3131,12169.0
2020-04-23 14:35:00,121.65,121.74,121.49,121.53,10005.0,109.2772,109.358,109.1335,109.1694,10005.0
2020-04-23 14:40:00,121.52,121.78,121.52,121.67,12085.0,109.1604,109.394,109.1604,109.2952,12085.0
2020-04-23 14:45:00,121.64,121.82,121.51,121.61,14434.0,109.2682,109.4299,109.1514,109.2413,14434.0
2020-04-23 14:50:00,121.69,122.09,121.6,121.92,9400.0,109.3131,109.6724,109.2323,109.5197,9400.0
2020-04-23 14:55:00,121.93,122.21,121.8,121.85,20999.0,109.5287,109.7802,109.4119,109.4569,20999.0
2020-04-23 15:00:00,121.83,122.17,121.72,122.07,26973.0,109.4389,109.7443,109.3401,109.6545,26973.0
2020-04-23 15:05:00,122.06,122.14,121.84,121.85,22470.0,109.6455,109.7174,109.4479,109.4569,22470.0
2020-04-23 15:10:00,121.84,121.85,121.48,121.57,18419.0,109.4479,109.4569,109.1245,109.2053,18419.0
2020-04-23 15:15:00,121.57,121.66,121.33,121.39,13419.0,109.2053,109.2862,108.9897,109.0436,13419.0
2020-04-23 15:20:00,121.36,121.38,121.16,121.29,16317.0,109.0167,109.0347,108.837,108.9538,16317.0
2020-04-23 15:25:00,121.26,121.43,121.15,121.37,13664.0,108.9269,109.0796,108.8281,109.0257,13664.0
2020-04-23 15:30:00,121.31,121.59,121.13,121.45,21530.0,108.9718,109.2233,108.8101,109.0975,21530.0
2020-04-23 15:35:00,121.45,121.56,121.17,121.34,27968.0,109.0975,109.1964,108.846,108.9987,27968.0
2020-04-23 15:40:00,121.38,121.67,121.26,121.27,26193.0,109.0347,109.2952,108.9269,108.9358,26193.0
2020-04-23 15:45:00,121.29,121.66,121.29,121.66,31562.0,108.9538,109.2862,108.9538,109.2862,31562.0
2020-04-23 15:50:00,121.69,121.79,121.19,121.46,77057.0,109.3131,109.403,108.864,109.1065,77057.0
2020-04-23 15:55:00,121.44,121.47,121.11,121.13,108343.0,109.0886,109.1155,108.7921,108.8101,108343.0
2020-04-24 09:30:00,122.5,122.82,121.81,121.83,35348.0,110.0407,110.3282,109.4209,109.4389,35348.0
2020-04-24 09:35:00,121.95,122.38,121.7,122.22,38343.0,109.5467,109.933,109.3221,109.7892,38343.0
2020-04-24 09:40:00,122.23,122.43,121.91,122.24,31745.0,109.7982,109.9779,109.5108,109.8072,31745.0
2020-04-24 09:45:00,122.24,122.45,122.2,122.41,38930.0,109.8072,109.9958,109.7713,109.9599,38930.0
2020-04-24 09:50:00,122.44,122.78,122.39,122.57,28147.0,109.9869,110.2923,109.9419,110.1036,28147.0
2020-04-24 09:55:00,122.59,122.59,121.85,121.97,66473.0,110.1216,110.1216,109.4569,109.5647,66473.0
2020-04-24 10:00:00,121.96,122.47,121.96,122.34,59503.0,109.5557,110.0138,109.5557,109.897,59503.0
2020-04-24 10:05:00,122.38,122.66,121.87,121.97,86409.0,109.933,110.1845,109.4748,109.5647,86409.0
2020-04-24 10:10:00,121.94,122.69,121.94,122.52,33484.0,109.5377,110.2114,109.5377,110.0587,33484.0
2020-04-24 10:15:00,122.5,122.96,122.39,122.96,75729.0,110.0407,110.454,109.9419,110.454,75729.0
2020-04-24 10:20:00,122.96,123.27,122.77,122.91,80092.0,110.454,110.7324,110.2833,110.409,80092.0
2020-04-24 10:25:00,122.88,122.94,122.61,122.77,32567.0,110.3821,110.436,110.1396,110.2833,32567.0
2020-04-24 10:30:00,122.72,123.17,122.61,122.88,25829.0,110.2384,110.6426,110.1396,110.3821,25829.0
2020-04-24 10:35:00,122.83,123.13,122.77,122.88,45609.0,110.3372,110.6067,110.2833,110.3821,45609.0
2020-04-24 10:40:00,122.9,123.06,122.83,122.94,64383.0,110.4001,110.5438,110.3372,110.436,64383.0
2020-04-24 10:45:00,122.94,123.06,122.86,122.98,44025.0,110.436,110.5438,110.3641,110.4719,44025.0
2020-04-24 10:50:00,123.0,123.02,122.71,122.75,25655.0,110.4899,110.5079,110.2294,110.2653,25655.0
2020-04-24 10:55:00,122.7,122.7,122.35,122.6,23837.0,110.2204,110.2204,109.906,110.1306,23837.0
2020-04-24 11:00:00,122.58,122.78,122.44,122.78,123512.0,110.1126,110.2923,109.9869,110.2923,123512.0
2020-04-24 11:05:00,122.78,123.03,122.66,122.71,123375.0,110.2923,110.5168,110.1845,110.2294,123375.0
2020-04-24 11:10:00,122.7,122.8,122.31,122.51,51242.0,110.2204,110.3102,109.8701,110.0497,51242.0
2020-04-24 11:15:00,122.55,122.67,122.47,122.53,20406.0,110.0857,110.1935,110.0138,110.0677,20406.0
2020-04-24 11:20:00,122.52,122.66,122.49,122.6,16434.0,110.0587,110.1845,110.0318,110.1306,16434.0
2020-04-24 11:25:00,122.61,122.65,122.22,122.22,21082.0,110.1396,110.1755,109.7892,109.7892,21082.0
2020-04-24 11:30:00,122.25,122.73,122.23,122.55,95621.0,109.8162,110.2474,109.7982,110.0857,95621.0
2020-04-24 11:35:00,122.55,123.0,122.55,122.92,15757.0,110.0857,110.4899,110.0857,110.418,15757.0
2020-04-24 11:40:00,122.95,123.06,122.8,122.92,13379.0,110.445,110.5438,110.3102,110.418,13379.0
2020-04-24 11:45:00,122.94,123.21,122.82,123.2,18665.0,110.436,110.6785,110.3282,110.6696,18665.0
2020-04-24 11:50:00,123.2,123.47,123.17,123.35,12890.0,110.6696,110.9121,110.6426,110.8043,12890.0
2020-04-24 11:55:00,123.33,123.39,122.94,122.96,41558.0,110.7863,110.8402,110.436,110.454,41558.0
2020-04-24 12:00:00,122.93,123.1,122.86,123.04,48253.0,110.427,110.5797,110.3641,110.5258,48253.0
2020-04-24 12:05:00,123.08,123.34,123.05,123.29,28259.0,110.5618,110.7953,110.5348,110.7504,28259.0
2020-04-24 12:10:00,123.25,123.28,123.12,123.23,3977.0,110.7145,110.7414,110.5977,110.6965,3977.0
2020-04-24 12:15:00,123.23,123.71,123.2,123.68,37031.0,110.6965,111.1277,110.6696,111.1007,37031.0
2020-04-24 12:20:00,123.72,123.82,123.53,123.78,42584.0,111.1367,111.2265,110.966,111.1906,42584.0
2020-04-24 12:25:00,123.73,124.1,123.65,124.04,46778.0,111.1456,111.478,111.0738,111.4241,46778.0
2020-04-24 12:30:00,124.08,124.41,124.06,124.06,55467.0,111.46,111.7565,111.4421,111.4421,55467.0
2020-04-24 12:35:00,124.04,124.07,123.88,123.95,16238.0,111.4241,111.4511,111.2804,111.3433,16238.0
2020-04-24 12:40:00,123.97,124.42,123.91,124.4,20424.0,111.3612,111.7655,111.3073,111.7475,20424.0
2020-04-24 12:45:00,124.34,124.63,124.32,124.51,39363.0,111.6936,111.9541,111.6756,111.8463,39363.0
2020-04-24 12:50:00,124.49,124.56,124.39,124.47,34906.0,111.8283,111.8912,111.7385,111.8104,34906.0
2020-04-24 12:55:00,124.45,124.79,124.41,124.79,83813.0,111.7924,112.0978,111.7565,112.0978,83813.0
2020-04-24 13:00:00,124.8,124.88,124.24,124.29,38789.0,112.1068,112.1787,111.6038,111.6487,38789.0
2020-04-24 13:05:00,124.32,124.33,124.04,124.08,11959.0,111.6756,111.6846,111.4241,111.46,11959.0
2020-04-24 13:10:00,124.06,124.09,123.92,123.92,28326.0,111.4421,111.469,111.3163,111.3163,28326.0
2020-04-24 13:15:00,123.89,124.29,123.83,124.2,20406.0,111.2894,111.6487,111.2355,111.5678,20406.0
2020-04-24 13:20:00,124.18,124.32,123.95,124.25,14065.0,111.5499,111.6756,111.3433,111.6128,14065.0
2020-04-24 13:25:00,124.28,124.57,124.27,124.47,23927.0,111.6397,111.9002,111.6307,111.8104,23927.0
2020-04-24 13:30:00,124.47,124.53,124.22,124.22,12313.0,111.8104,111.8643,111.5858,111.5858,12313.0
2020-04-24 13:35:00,124.24,124.41,124.21,124.41,12030.0,111.6038,111.7565,111.5768,111.7565,12030.0
2020-04-24 13:40:00,124.4,124.65,124.39,124.57,15624.0,111.7475,111.9721,111.7385,111.9002,15624.0
2020-04-24 13:45:00,124.58,124.61,124.48,124.53,15940.0,111.9092,111.9361,111.8194,111.8643,15940.0
2020-04-24 13:50:00,124.53,124.73,124.51,124.63,44830.0,111.8643,112.0439,111.8463,111.9541,44830.0
2020-04-24 13:55:00,124.6,125.0,124.48,124.97,55976.0,111.9272,112.2865,111.8194,112.2595,55976.0
2020-04-24 14:00:00,124.98,125.07,124.78,124.95,23630.0,112.2685,112.3494,112.0889,112.2416,23630.0
2020-04-24 14:05:00,124.91,125.1,124.9,125.0,11268.0,112.2056,112.3763,112.1966,112.2865,11268.0
2020-04-24 14:10:00,125.0,125.19,124.94,125.17,23758.0,112.2865,112.4572,112.2326,112.4392,23758.0
2020-04-24 14:15:00,125.13,125.16,124.9,125.01,19964.0,112.4033,112.4302,112.1966,112.2955,19964.0
2020-04-24 14:20:00,125.04,125.15,124.89,124.99,25869.0,112.3224,112.4212,112.1877,112.2775,25869.0
2020-04-24 14:25:00,125.01,125.11,124.93,125.11,28338.0,112.2955,112.3853,112.2236,112.3853,28338.0
2020-04-24 14:30:00,125.1,125.18,125.05,125.05,14854.0,112.3763,112.4482,112.3314,112.3314,14854.0
2020-04-24 14:35:00,125.02,125.29,124.95,125.29,21308.0,112.3044,112.547,112.2416,112.547,21308.0
2020-04-24 14:40:00,125.3,125.39,125.25,125.32,17564.0,112.556,112.6368,112.5111,112.5739,17564.0
2020-04-24 14:45:00,125.35,125.58,125.35,125.54,35870.0,112.6009,112.8075,112.6009,112.7716,35870.0
2020-04-24 14:50:00,125.53,125.69,125.47,125.55,47239.0,112.7626,112.9063,112.7087,112.7805,47239.0
2020-04-24 14:55:00,125.53,125.67,125.46,125.63,19392.0,112.7626,112.8883,112.6997,112.8524,19392.0
2020-04-24 15:00:00,125.62,125.64,125.32,125.37,13891.0,112.8434,112.8614,112.5739,112.6188,13891.0
2020-04-24 15:05:00,125.35,125.73,125.35,125.73,23646.0,112.6009,112.9422,112.6009,112.9422,23646.0
2020-04-24 15:10:00,125.71,125.79,125.42,125.45,34627.0,112.9243,112.9961,112.6638,112.6907,34627.0
2020-04-24 15:15:00,125.43,125.54,125.35,125.44,22516.0,112.6727,112.7716,112.6009,112.6817,22516.0
2020-04-24 15:20:00,125.44,125.5,125.35,125.4,38275.0,112.6817,112.7356,112.6009,112.6458,38275.0
2020-04-24 15:25:00,125.42,125.67,125.38,125.67,28262.0,112.6638,112.8883,112.6278,112.8883,28262.0
2020-04-24 15:30:00,125.66,125.95,125.6,125.92,39166.0,112.8794,113.1399,112.8255,113.1129,39166.0
2020-04-24 15:35:00,125.92,125.99,125.68,125.86,45800.0,113.1129,113.1758,112.8973,113.059,45800.0
2020-04-24 15:40:00,125.86,126.08,125.86,126.04,28734.0,113.059,113.2566,113.059,113.2207,28734.0
2020-04-24 15:45:00,126.04,126.19,125.93,126.03,51768.0,113.2207,113.3554,113.1219,113.2117,51768.0
2020-04-24 15:50:00,126.05,126.06,125.63,125.78,66682.0,113.2297,113.2387,112.8524,112.9871,66682.0
2020-04-24 15:55:00,125.77,125.95,125.64,125.73,142671.0,112.9782,113.1399,112.8614,112.9422,142671.0
2020-04-27 09:30:00,126.64,127.0,125.16,125.18,87893.0,113.7597,114.0831,112.4302,112.4482,87893.0
2020-04-27 09:35:00,125.3,125.55,124.92,124.96,33136.0,112.556,112.7805,112.2146,112.2505,33136.0
2020-04-27 09:40:00,125.1,125.49,124.95,124.95,33364.0,112.3763,112.7266,112.2416,112.2416,33364.0
2020-04-27 09:45:00,125.04,125.21,124.46,124.97,53126.0,112.3224,112.4751,111.8014,112.2595,53126.0
2020-04-27 09:50:00,124.97,125.68,124.85,125.47,55471.0,112.2595,112.8973,112.1517,112.7087,55471.0
2020-04-27 09:55:00,125.47,125.79,125.3,125.38,70823.0,112.7087,112.9961,112.556,112.6278,70823.0
2020-04-27 10:00:00,125.4,125.75,125.4,125.62,34110.0,112.6458,112.9602,112.6458,112.8434,34110.0
2020-04-27 10:05:00,125.59,125.59,124.98,125.2,32354.0,112.8165,112.8165,112.2685,112.4661,32354.0
2020-04-27 10:10:00,125.2,125.21,124.76,124.89,40992.0,112.4661,112.4751,112.0709,112.1877,40992.0
2020-04-27 10:15:00,124.89,125.23,124.89,125.21,15250.0,112.1877,112.4931,112.1877,112.4751,15250.0
2020-04-27 10:20:00,125.21,125.27,124.69,124.88,27268.0,112.4751,112.529,112.008,112.1787,27268.0
2020-04-27 10:25:00,124.83,124.88,124.38,124.75,32028.0,112.1338,112.1787,111.7295,112.0619,32028.0
2020-04-27 10:30:00,124.84,124.87,124.59,124.76,7500.0,112.1428,112.1697,111.9182,112.0709,7500.0
2020-04-27 10:35:00,124.72,124.74,124.6,124.74,17676.0,112.035,112.0529,111.9272,112.0529,17676.0
2020-04-27 10:40:00,124.73,125.19,124.73,125.02,8443.0,112.0439,112.4572,112.0439,112.3044,8443.0
2020-04-27 10:45:00,125.05,125.05,124.41,124.55,16623.0,112.3314,112.3314,111.7565,111.8822,16623.0
2020-04-27 10:50:00,124.62,124.87,124.39,124.63,12612.0,111.9451,112.1697,111.7385,111.9541,12612.0
2020-04-27 10:55:00,124.68,124.73,124.25,124.35,8320.0,111.999,112.0439,111.6128,111.7026,8320.0
2020-04-27 11:00:00,124.35,124.51,124.18,124.43,17012.0,111.7026,111.8463,111.5499,111.7745,17012.0
2020-04-27 11:05:00,124.44,124.59,124.26,124.56,10152.0,111.7834,111.9182,111.6217,111.8912,10152.0
2020-04-27 11:10:00,124.62,124.96,124.49,124.93,16932.0,111.9451,112.2505,111.8283,112.2236,16932.0
2020-04-27 11:15:00,124.96,125.09,124.75,125.0,14454.0,112.2505,112.3673,112.0619,112.2865,14454.0
2020-04-27 11:20:00,125.03,125.21,124.95,124.99,12949.0,112.3134,112.4751,112.2416,112.2775,12949.0
2020-04-27 11:25:00,125.03,125.23,124.94,125.22,28329.0,112.3134,112.4931,112.2326,112.4841,28329.0
2020-04-27 11:30:00,125.2,125.29,125.1,125.13,8793.0,112.4661,112.547,112.3763,112.4033,8793.0
2020-04-27 11:35:00,125.1,125.14,124.93,125.04,17621.0,112.3763,112.4122,112.2236,112.3224,17621.0
2020-04-27 11:40:00,125.06,125.21,124.99,125.2,9467.0,112.3404,112.4751,112.2775,112.4661,9467.0
2020-04-27 11:45:00,125.22,125.39,125.19,125.39,6387.0,112.4841,112.6368,112.4572,112.6368,6387.0
2020-04-27 11:50:00,125.42,125.51,125.24,125.51,7247.0,112.6638,112.7446,112.5021,112.7446,7247.0
2020-04-27 11:55:00,125.54,125.85,125.53,125.82,12644.0,112.7716,113.05,112.7626,113.0231,12644.0
2020-04-27 12:00:00,125.83,126.0,125.7,126.0,110665.0,113.0321,113.1848,112.9153,113.1848,110665.0
2020-04-27 12:05:00,125.92,126.1,125.85,125.98,20969.0,113.1129,113.2746,113.05,113.1668,20969.0
2020-04-27 12:10:00,125.98,126.26,125.91,125.97,11511.0,113.1668,113.4183,113.1039,113.1578,11511.0
2020-04-27 12:15:00,126.1,126.21,126.03,126.06,18026.0,113.2746,113.3734,113.2117,113.2387,18026.0
2020-04-27 12:20:00,126.05,126.19,125.93,126.15,22637.0,113.2297,113.3554,113.1219,113.3195,22637.0
2020-04-27 12:25:00,126.17,126.52,126.12,126.48,49836.0,113.3375,113.6519,113.2926,113.6159,49836.0
2020-04-27 12:30:00,126.45,126.87,126.41,126.8,20072.0,113.589,113.9663,113.5531,113.9034,20072.0
2020-04-27 12:35:00,126.77,127.0,126.74,126.95,20105.0,113.8765,114.0831,113.8495,114.0381,20105.0
2020-04-27 12:40:00,126.99,127.02,126.91,126.96,55032.0,114.0741,114.101,114.0022,114.0471,55032.0
2020-04-27 12:45:00,126.96,126.99,126.54,126.8,21003.0,114.0471,114.0741,113.6698,113.9034,21003.0
2020-04-27 12:50:00,126.77,126.95,126.7,126.73,23317.0,113.8765,114.0381,113.8136,113.8405,23317.0
2020-04-27 12:55:00,126.72,126.84,126.62,126.68,28032.0,113.8315,113.9393,113.7417,113.7956,28032.0
2020-04-27 13:00:00,126.69,126.7,126.43,126.48,32176.0,113.8046,113.8136,113.571,113.6159,32176.0
2020-04-27 13:05:00,126.48,126.51,126.36,126.41,13506.0,113.6159,113.6429,113.5082,113.5531,13506.0
2020-04-27 13:10:00,126.41,126.47,126.27,126.47,22726.0,113.5531,113.607,113.4273,113.607,22726.0
2020-04-27 13:15:00,126.43,126.5,126.24,126.26,28568.0,113.571,113.6339,113.4004,113.4183,28568.0
2020-04-27 13:20:00,126.26,126.28,126.1,126.14,9797.0,113.4183,113.4363,113.2746,113.3105,9797.0
2020-04-27 13:25:00,126.12,126.36,126.1,126.23,35227.0,113.2926,113.5082,113.2746,113.3914,35227.0
2020-04-27 13:30:00,126.21,126.22,125.89,125.9,19084.0,113.3734,113.3824,113.086,113.0949,19084.0
2020-04-27 13:35:00,125.92,126.22,125.72,126.2,19757.0,113.1129,113.3824,112.9332,113.3644,19757.0
2020-04-27 13:40:00,126.15,126.23,126.0,126.0,12632.0,113.3195,113.3914,113.1848,113.1848,12632.0
2020-04-27 13:45:00,126.03,126.13,125.98,126.12,15558.0,113.2117,113.3015,113.1668,113.2926,15558.0
2020-04-27 13:50:00,126.14,126.28,126.14,126.27,11713.0,113.3105,113.4363,113.3105,113.4273,11713.0
2020-04-27 13:55:00,126.33,126.37,126.15,126.16,8405.0,113.4812,113.5171,113.3195,113.3285,8405.0
2020-04-27 14:00:00,126.16,126.38,126.15,126.18,25252.0,113.3285,113.5261,113.3195,113.3465,25252.0
2020-04-27 14:05:00,126.16,126.26,126.13,126.25,13524.0,113.3285,113.4183,113.3015,113.4093,13524.0
2020-04-27 14:10:00,126.25,126.29,126.2,126.25,13195.0,113.4093,113.4453,113.3644,113.4093,13195.0
2020-04-27 14:15:00,126.2,126.21,126.13,126.17,7982.0,113.3644,113.3734,113.3015,113.3375,7982.0
2020-04-27 14:20:00,126.18,126.2,125.95,126.05,16251.0,113.3465,113.3644,113.1399,113.2297,16251.0
2020-04-27 14:25:00,126.08,126.08,125.99,126.04,12000.0,113.2566,113.2566,113.1758,113.2207,12000.0
2020-04-27 14:30:00,126.01,126.13,125.95,125.99,10165.0,113.1938,113.3015,113.1399,113.1758,10165.0
2020-04-27 14:35:00,126.03,126.07,125.95,126.01,18496.0,113.2117,113.2477,113.1399,113.1938,18496.0
2020-04-27 14:40:00,126.01,126.25,126.01,126.13,15132.0,113.1938,113.4093,113.1938,113.3015,15132.0
2020-04-27 14:45:00,126.08,126.18,126.08,126.17,11592.0,113.2566,113.3465,113.2566,113.3375,11592.0
2020-04-27 14:50:00,126.12,126.17,126.02,126.07,31465.0,113.2926,113.3375,113.2027,113.2477,31465.0
2020-04-27 14:55:00,126.05,126.05,125.75,125.81,11017.0,113.2297,113.2297,112.9602,113.0141,11017.0
2020-04-27 15:00:00,125.83,125.93,125.78,125.9,13094.0,113.0321,113.1219,112.9871,113.0949,13094.0
2020-04-27 15:05:00,125.93,126.12,125.91,126.07,19362.0,113.1219,113.2926,113.1039,113.2477,19362.0
2020-04-27 15:10:00,126.07,126.23,126.07,126.15,23145.0,113.2477,113.3914,113.2477,113.3195,23145.0
2020-04-27 15:15:00,126.14,126.26,126.13,126.24,15252.0,113.3105,113.4183,113.3015,113.4004,15252.0
2020-04-27 15:20:00,126.26,126.46,126.24,126.43,23277.0,113.4183,113.598,113.4004,113.571,23277.0
2020-04-27 15:25:00,126.43,126.46,126.28,126.31,24486.0,113.571,113.598,113.4363,113.4632,24486.0
2020-04-27 15:30:00,126.32,126.71,126.32,126.71,34146.0,113.4722,113.8226,113.4722,113.8226,34146.0
2020-04-27 15:35:00,126.68,127.03,126.68,126.89,38024.0,113.7956,114.11,113.7956,113.9842,38024.0
2020-04-27 15:40:00,126.88,126.97,126.86,126.97,46604.0,113.9753,114.0561,113.9573,114.0561,46604.0
2020-04-27 15:45:00,126.97,127.23,126.94,127.2,46598.0,114.0561,114.2897,114.0292,114.2627,46598.0
2020-04-27 15:50:00,127.24,128.0,127.09,127.54,116802.0,114.2987,114.9814,114.1639,114.5681,116802.0
2020-04-27 15:55:00,127.56,127.75,127.43,127.68,226437.0,114.5861,114.7568,114.4693,114.6939,226437.0
2020-04-28 09:30:00,129.68,130.99,128.88,129.52,83620.0,116.4905,117.6672,115.7719,116.3468,83620.0
2020-04-28 09:35:00,129.62,130.62,129.62,130.45,38520.0,116.4366,117.3349,116.4366,117.1822,38520.0
2020-04-28 09:40:00,130.53,131.25,130.07,130.19,49255.0,117.254,117.9008,116.8408,116.9486,49255.0
2020-04-28 09:45:00,130.2,131.09,130.2,130.96,39618.0,116.9576,117.7571,116.9576,117.6403,39618.0
2020-04-28 09:50:00,130.94,131.39,130.4,130.46,68620.0,117.6223,118.0266,117.1373,117.1912,68620.0
2020-04-28 09:55:00,130.5,130.52,129.29,129.29,88227.0,117.2271,117.245,116.1401,116.1401,88227.0
2020-04-28 10:00:00,129.4,129.77,128.94,129.57,42661.0,116.239,116.5713,115.8257,116.3917,42661.0
2020-04-28 10:05:00,129.54,129.72,129.39,129.54,25530.0,116.3647,116.5264,116.23,116.3647,25530.0
2020-04-28 10:10:00,129.53,129.72,129.32,129.38,18142.0,116.3557,116.5264,116.1671,116.221,18142.0
2020-04-28 10:15:00,129.33,129.49,128.71,128.71,29568.0,116.1761,116.3198,115.6191,115.6191,29568.0
2020-04-28 10:20:00,128.66,129.02,128.09,128.17,60639.0,115.5742,115.8976,115.0622,115.1341,60639.0
2020-04-28 10:25:00,128.13,128.34,127.85,128.34,47224.0,115.0981,115.2868,114.8466,115.2868,47224.0
2020-04-28 10:30:00,128.44,128.63,128.35,128.53,32040.0,115.3766,115.5473,115.2958,115.4574,32040.0
2020-04-28 10:35:00,128.56,128.74,128.37,128.51,14300.0,115.4844,115.6461,115.3137,115.4395,14300.0
2020-04-28 10:40:00,128.53,128.67,128.4,128.48,39651.0,115.4574,115.5832,115.3407,115.4125,39651.0
2020-04-28 10:45:00,128.46,128.79,128.33,128.66,31753.0,115.3946,115.691,115.2778,115.5742,31753.0
2020-04-28 10:50:00,128.66,128.66,128.1,128.12,17144.0,115.5742,115.5742,115.0712,115.0891,17144.0
2020-04-28 10:55:00,128.08,128.11,127.6,127.72,15682.0,115.0532,115.0802,114.622,114.7298,15682.0
2020-04-28 11:00:00,127.77,128.39,127.64,128.26,19766.0,114.7747,115.3317,114.658,115.2149,19766.0
2020-04-28 11:05:00,128.28,128.5,128.21,128.31,44777.0,115.2329,115.4305,115.17,115.2598,44777.0
2020-04-28 11:10:00,128.31,128.46,127.96,128.42,30687.0,115.2598,115.3946,114.9454,115.3586,30687.0
2020-04-28 11:15:00,128.35,128.36,127.98,127.99,20130.0,115.2958,115.3047,114.9634,114.9724,20130.0
2020-04-28 11:20:00,128.01,128.03,125.22,127.89,27717.0,114.9903,115.0083,112.4841,114.8825,27717.0
2020-04-28 11:25:00,127.9,128.16,127.84,128.09,19342.0,114.8915,115.1251,114.8376,115.0622,19342.0
2020-04-28 11:30:00,128.09,128.53,128.07,128.52,16147.0,115.0622,115.4574,115.0442,115.4485,16147.0
2020-04-28 11:35:00,128.44,128.76,128.41,128.57,26533.0,115.3766,115.6641,115.3497,115.4934,26533.0
2020-04-28 11:40:00,128.57,128.58,128.32,128.35,17661.0,115.4934,115.5024,115.2688,115.2958,17661.0
2020-04-28 11:45:00,128.38,128.51,128.23,128.28,13231.0,115.3227,115.4395,115.188,115.2329,13231.0
2020-04-28 11:50:00,128.33,128.37,127.85,128.06,12400.0,115.2778,115.3137,114.8466,115.0353,12400.0
2020-04-28 11:55:00,128.05,128.12,127.98,128.07,8296.0,115.0263,115.0891,114.9634,115.0442,8296.0
2020-04-28 12:00:00,128.09,128.18,127.76,127.88,16302.0,115.0622,115.143,114.7658,114.8736,16302.0
2020-04-28 12:05:00,127.91,128.08,127.79,128.05,9164.0,114.9005,115.0532,114.7927,115.0263,9164.0
2020-04-28 12:10:00,128.03,128.22,127.99,128.07,10658.0,115.0083,115.179,114.9724,115.0442,10658.0
2020-04-28 12:15:00,128.11,128.11,127.48,127.53,12528.0,115.0802,115.0802,114.5142,114.5592,12528.0
2020-04-28 12:20:00,127.5,127.83,127.5,127.67,8113.0,114.5322,114.8286,114.5322,114.6849,8113.0
2020-04-28 12:25:00,127.68,127.99,127.64,127.99,13880.0,114.6939,114.9724,114.658,114.9724,13880.0
2020-04-28 12:30:00,127.99,128.43,127.89,128.43,26088.0,114.9724,115.3676,114.8825,115.3676,26088.0
2020-04-28 12:35:00,128.43,128.51,128.35,128.48,15044.0,115.3676,115.4395,115.2958,115.4125,15044.0
2020-04-28 12:40:00,128.49,128.54,128.39,128.49,13350.0,115.4215,115.4664,115.3317,115.4215,13350.0
2020-04-28 12:45:00,128.45,128.54,128.24,128.52,13415.0,115.3856,115.4664,115.1969,115.4485,13415.0
2020-04-28 12:50:00,128.47,128.52,128.37,128.44,11130.0,115.4036,115.4485,115.3137,115.3766,11130.0
2020-04-28 12:55:00,128.44,128.91,128.44,128.9,17430.0,115.3766,115.7988,115.3766,115.7898,17430.0
2020-04-28 13:00:00,128.9,129.06,128.79,129.05,33639.0,115.7898,115.9335,115.691,115.9246,33639.0
2020-04-28 13:05:00,129.05,129.09,128.95,128.97,15826.0,115.9246,115.9605,115.8347,115.8527,15826.0
2020-04-28 13:10:00,128.95,129.04,128.91,129.04,18820.0,115.8347,115.9156,115.7988,115.9156,18820.0
2020-04-28 13:15:00,129.02,129.1,128.77,128.93,30127.0,115.8976,115.9695,115.673,115.8168,30127.0
2020-04-28 13:20:00,128.92,129.17,128.92,129.06,13838.0,115.8078,116.0324,115.8078,115.9335,13838.0
2020-04-28 13:25:00,129.09,129.59,129.04,129.4,49177.0,115.9605,116.4096,115.9156,116.239,49177.0
2020-04-28 13:30:00,129.4,129.45,129.25,129.37,22620.0,116.239,116.2839,116.1042,116.212,22620.0
2020-04-28 13:35:00,129.28,129.31,129.17,129.24,14672.0,116.1312,116.1581,116.0324,116.0952,14672.0
2020-04-28 13:40:00,129.24,129.57,129.2,129.54,41492.0,116.0952,116.3917,116.0593,116.3647,41492.0
2020-04-28 13:45:00,129.55,129.64,129.36,129.48,30621.0,116.3737,116.4546,116.203,116.3108,30621.0
2020-04-28 13:50:00,129.47,129.53,129.29,129.44,10181.0,116.3018,116.3557,116.1401,116.2749,10181.0
2020-04-28 13:55:00,129.39,130.06,129.35,129.84,109824.0,116.23,116.8318,116.194,116.6342,109824.0
2020-04-28 14:00:00,129.85,130.54,129.79,130.48,38915.0,116.6432,117.263,116.5893,117.2091,38915.0
2020-04-28 14:05:00,130.45,130.55,130.3,130.49,43009.0,117.1822,117.272,117.0474,117.2181,43009.0
2020-04-28 14:10:00,130.52,130.69,130.46,130.61,29694.0,117.245,117.3978,117.1912,117.3259,29694.0
2020-04-28 14:15:00,130.63,130.65,130.24,130.27,28891.0,117.3439,117.3618,116.9935,117.0205,28891.0
2020-04-28 14:20:00,130.31,130.4,130.17,130.19,22216.0,117.0564,117.1373,116.9306,116.9486,22216.0
2020-04-28 14:25:00,130.16,130.19,129.95,130.13,37158.0,116.9217,116.9486,116.733,116.8947,37158.0
2020-04-28 14:30:00,130.13,130.4,130.13,130.36,38501.0,116.8947,117.1373,116.8947,117.1013,38501.0
2020-04-28 14:35:00,130.35,130.37,129.98,130.03,31692.0,117.0923,117.1103,116.76,116.8049,31692.0
2020-04-28 14:40:00,130.07,130.16,129.86,129.86,15157.0,116.8408,116.9217,116.6522,116.6522,15157.0
2020-04-28 14:45:00,129.89,130.22,129.84,130.21,39637.0,116.6791,116.9756,116.6342,116.9666,39637.0
2020-04-28 14:50:00,130.22,130.38,129.97,130.11,30294.0,116.9756,117.1193,116.751,116.8767,30294.0
2020-04-28 14:55:00,130.13,130.22,130.02,130.22,38390.0,116.8947,116.9756,116.7959,116.9756,38390.0
2020-04-28 15:00:00,130.23,130.29,130.13,130.17,23244.0,116.9845,117.0384,116.8947,116.9306,23244.0
2020-04-28 15:05:00,130.19,130.33,130.13,130.27,34722.0,116.9486,117.0744,116.8947,117.0205,34722.0
2020-04-28 15:10:00,130.26,130.44,130.16,130.18,28674.0,117.0115,117.1732,116.9217,116.9396,28674.0
2020-04-28 15:15:00,130.18,130.42,130.17,130.35,24868.0,116.9396,117.1552,116.9306,117.0923,24868.0
2020-04-28 15:20:00,130.36,130.72,129.96,130.21,38130.0,117.1013,117.4247,116.742,116.9666,38130.0
2020-04-28 15:25:00,130.23,130.34,130.1,130.18,41669.0,116.9845,117.0834,116.8678,116.9396,41669.0
2020-04-28 15:30:00,130.18,130.28,130.1,130.16,97210.0,116.9396,117.0295,116.8678,116.9217,97210.0
2020-04-28 15:35:00,130.16,130.23,129.8,129.9,66382.0,116.9217,116.9845,116.5983,116.6881,66382.0
2020-04-28 15:40:00,129.91,129.97,129.79,129.8,76095.0,116.6971,116.751,116.5893,116.5983,76095.0
2020-04-28 15:45:00,129.8,129.81,129.26,129.26,75774.0,116.5983,116.6073,116.1132,116.1132,75774.0
2020-04-28 15:50:00,129.27,129.45,129.07,129.13,123684.0,116.1222,116.2839,115.9425,115.9964,123684.0
2020-04-28 15:55:00,129.14,129.42,128.98,129.13,191632.0,116.0054,116.2569,115.8617,115.9964,191632.0
2020-04-29 09:30:00,133.0,134.53,132.17,134.43,141112.0,119.4728,120.8472,118.7272,120.7574,141112.0
2020-04-29 09:35:00,134.47,136.66,134.43,135.22,214773.0,120.7933,122.7606,120.7574,121.467,214773.0
2020-04-29 09:40:00,135.11,136.19,135.0,136.09,103673.0,121.3682,122.3384,121.2694,122.2485,103673.0
2020-04-29 09:45:00,136.04,137.19,135.86,137.15,107773.0,122.2036,123.2367,122.0419,123.2007,107773.0
2020-04-29 09:50:00,137.13,137.13,135.77,136.36,171420.0,123.1828,123.1828,121.9611,122.4911,171420.0
2020-04-29 09:55:00,136.31,136.37,135.43,135.61,27200.0,122.4462,122.5001,121.6557,121.8174,27200.0
2020-04-29 10:00:00,135.69,135.73,135.29,135.3,130128.0,121.8892,121.9251,121.5299,121.5389,130128.0
2020-04-29 10:05:00,135.39,135.76,135.22,135.22,58995.0,121.6197,121.9521,121.467,121.467,58995.0
2020-04-29 10:10:00,135.22,135.22,134.85,135.0,87391.0,121.467,121.467,121.1347,121.2694,87391.0
2020-04-29 10:15:00,135.0,135.14,134.93,135.1,29368.0,121.2694,121.3952,121.2065,121.3592,29368.0
2020-04-29 10:20:00,135.1,135.18,134.93,135.1,46323.0,121.3592,121.4311,121.2065,121.3592,46323.0
2020-04-29 10:25:00,135.12,135.17,134.78,134.92,29866.0,121.3772,121.4221,121.0718,121.1975,29866.0
2020-04-29 10:30:00,134.96,135.11,134.9,135.09,30166.0,121.2335,121.3682,121.1796,121.3502,30166.0
2020-04-29 10:35:00,135.12,135.22,134.9,135.13,34999.0,121.3772,121.467,121.1796,121.3862,34999.0
2020-04-29 10:40:00,135.09,135.38,135.07,135.11,28770.0,121.3502,121.6107,121.3323,121.3682,28770.0
2020-04-29 10:45:00,135.11,135.36,134.94,135.09,46537.0,121.3682,121.5928,121.2155,121.3502,46537.0
2020-04-29 10:50:00,135.13,135.35,135.0,135.21,55798.0,121.3862,121.5838,121.2694,121.458,55798.0
2020-04-29 10:55:00,135.18,135.35,135.12,135.19,44783.0,121.4311,121.5838,121.3772,121.4401,44783.0
2020-04-29 11:00:00,135.18,135.39,135.0,135.12,27609.0,121.4311,121.6197,121.2694,121.3772,27609.0
2020-04-29 11:05:00,135.14,135.39,135.13,135.31,23831.0,121.3952,121.6197,121.3862,121.5479,23831.0
2020-04-29 11:10:00,135.31,135.54,135.29,135.29,42224.0,121.5479,121.7545,121.5299,121.5299,42224.0
2020-04-29 11:15:00,135.29,135.39,135.16,135.3,25666.0,121.5299,121.6197,121.4131,121.5389,25666.0
2020-04-29 11:20:00,135.25,135.54,135.22,135.3,31115.0,121.494,121.7545,121.467,121.5389,31115.0
2020-04-29 11:25:00,135.31,135.34,135.05,135.14,16824.0,121.5479,121.5748,121.3143,121.3952,16824.0
2020-04-29 11:30:00,135.11,135.31,135.06,135.22,19692.0,121.3682,121.5479,121.3233,121.467,19692.0
2020-04-29 11:35:00,135.22,135.23,134.97,135.05,21446.0,121.467,121.476,121.2424,121.3143,21446.0
2020-04-29 11:40:00,135.06,135.07,134.95,135.0,18799.0,121.3233,121.3323,121.2245,121.2694,18799.0
2020-04-29 11:45:00,135.02,135.09,134.82,135.0,22635.0,121.2874,121.3502,121.1077,121.2694,22635.0
2020-04-29 11:50:00,135.02,135.28,135.01,135.2,17839.0,121.2874,121.5209,121.2784,121.4491,17839.0
2020-04-29 11:55:00,135.18,135.36,135.11,135.13,17160.0,121.4311,121.5928,121.3682,121.3862,17160.0
2020-04-29 12:00:00,135.15,135.15,134.86,134.91,53690.0,121.4041,121.4041,121.1436,121.1885,53690.0
2020-04-29 12:05:00,134.94,135.2,134.92,135.14,31296.0,121.2155,121.4491,121.1975,121.3952,31296.0
2020-04-29 12:10:00,135.19,135.29,135.07,135.14,65583.0,121.4401,121.5299,121.3323,121.3952,65583.0
2020-04-29 12:15:00,135.16,135.41,135.04,135.36,63347.0,121.4131,121.6377,121.3053,121.5928,63347.0
2020-04-29 12:20:00,135.34,135.45,135.19,135.45,21403.0,121.5748,121.6736,121.4401,121.6736,21403.0
2020-04-29 12:25:00,135.45,135.53,135.31,135.46,38194.0,121.6736,121.7455,121.5479,121.6826,38194.0
2020-04-29 12:30:00,135.42,135.45,135.35,135.4,22346.0,121.6467,121.6736,121.5838,121.6287,22346.0
2020-04-29 12:35:00,135.35,136.0,135.35,135.51,39960.0,121.5838,122.1677,121.5838,121.7275,39960.0
2020-04-29 12:40:00,135.46,135.6,135.4,135.57,16984.0,121.6826,121.8084,121.6287,121.7814,16984.0
2020-04-29 12:45:00,135.55,135.63,135.5,135.56,47184.0,121.7635,121.8353,121.7185,121.7724,47184.0
2020-04-29 12:50:00,135.57,135.65,135.46,135.5,10808.0,121.7814,121.8533,121.6826,121.7185,10808.0
2020-04-29 12:55:00,135.49,135.58,135.13,135.13,117228.0,121.7096,121.7904,121.3862,121.3862,117228.0
2020-04-29 13:00:00,135.15,135.45,135.1,135.43,24423.0,121.4041,121.6736,121.3592,121.6557,24423.0
2020-04-29 13:05:00,135.45,135.51,135.39,135.5,16193.0,121.6736,121.7275,121.6197,121.7185,16193.0
2020-04-29 13:10:00,135.48,135.55,135.47,135.49,14460.0,121.7006,121.7635,121.6916,121.7096,14460.0
2020-04-29 13:15:00,135.45,135.64,135.38,135.6,11433.0,121.6736,121.8443,121.6107,121.8084,11433.0
2020-04-29 13:20:00,135.57,135.57,135.46,135.5,12911.0,121.7814,121.7814,121.6826,121.7185,12911.0
2020-04-29 13:25:00,135.51,135.62,135.3,135.31,21415.0,121.7275,121.8263,121.5389,121.5479,21415.0
2020-04-29 13:30:00,135.31,135.37,135.18,135.28,25318.0,121.5479,121.6018,121.4311,121.5209,25318.0
2020-04-29 13:35:00,135.29,135.49,135.25,135.49,14011.0,121.5299,121.7096,121.494,121.7096,14011.0
2020-04-29 13:40:00,135.5,135.52,135.05,135.06,19029.0,121.7185,121.7365,121.3143,121.3233,19029.0
2020-04-29 13:45:00,135.06,135.06,134.78,134.84,19738.0,121.3233,121.3233,121.0718,121.1257,19738.0
2020-04-29 13:50:00,134.81,134.83,134.55,134.62,14757.0,121.0987,121.1167,120.8652,120.928,14757.0
2020-04-29 13:55:00,134.6,134.96,134.46,134.58,54739.0,120.9101,121.2335,120.7843,120.8921,54739.0
2020-04-29 14:00:00,134.71,134.91,134.19,134.36,16829.0,121.0089,121.1885,120.5418,120.6945,16829.0
2020-04-29 14:05:00,134.32,134.35,133.92,134.13,30335.0,120.6586,120.6855,120.2992,120.4879,30335.0
2020-04-29 14:10:00,134.14,134.22,133.9,134.12,30775.0,120.4969,120.5687,120.2813,120.4789,30775.0
2020-04-29 14:15:00,134.12,134.41,133.75,133.75,20772.0,120.4789,120.7394,120.1465,120.1465,20772.0
2020-04-29 14:20:00,133.78,133.96,133.69,133.96,50282.0,120.1735,120.3352,120.0926,120.3352,50282.0
2020-04-29 14:25:00,133.97,134.18,133.88,133.99,35832.0,120.3442,120.5328,120.2633,120.3621,35832.0
2020-04-29 14:30:00,134.0,134.14,133.7,133.77,73141.0,120.3711,120.4969,120.1016,120.1645,73141.0
2020-04-29 14:35:00,133.77,133.82,133.47,133.64,57284.0,120.1645,120.2094,119.895,120.0477,57284.0
2020-04-29 14:40:00,133.69,134.08,133.63,134.07,23265.0,120.0926,120.443,120.0387,120.434,23265.0
2020-04-29 14:45:00,134.14,134.14,133.93,134.0,35667.0,120.4969,120.4969,120.3082,120.3711,35667.0
2020-04-29 14:50:00,133.99,134.06,133.58,133.66,32123.0,120.3621,120.425,119.9938,120.0657,32123.0
2020-04-29 14:55:00,133.69,134.32,133.64,134.25,12392.0,120.0926,120.6586,120.0477,120.5957,12392.0
2020-04-29 15:00:00,134.26,134.51,134.22,134.51,18021.0,120.6047,120.8292,120.5687,120.8292,18021.0
2020-04-29 15:05:00,134.56,134.71,134.49,134.59,43922.0,120.8741,121.0089,120.8113,120.9011,43922.0
2020-04-29 15:10:00,134.59,134.69,134.42,134.67,24115.0,120.9011,120.9909,120.7484,120.973,24115.0
2020-04-29 15:15:00,134.67,134.83,134.55,134.8,30462.0,120.973,121.1167,120.8652,121.0897,30462.0
2020-04-29 15:20:00,134.9,135.19,134.85,135.09,35405.0,121.1796,121.4401,121.1347,121.3502,35405.0
2020-04-29 15:25:00,135.11,135.13,134.86,134.97,41568.0,121.3682,121.3862,121.1436,121.2424,41568.0
2020-04-29 15:30:00,134.98,135.02,134.69,135.0,42988.0,121.2514,121.2874,120.9909,121.2694,42988.0
2020-04-29 15:35:00,134.99,135.05,134.81,134.99,46304.0,121.2604,121.3143,121.0987,121.2604,46304.0
2020-04-29 15:40:00,135.0,135.1,134.91,134.95,61515.0,121.2694,121.3592,121.1885,121.2245,61515.0
2020-04-29 15:45:00,134.94,135.01,134.82,134.9,100982.0,121.2155,121.2784,121.1077,121.1796,100982.0
2020-04-29 15:50:00,134.81,134.93,134.23,134.59,180630.0,121.0987,121.2065,120.5777,120.9011,180630.0
2020-04-29 15:55:00,134.56,134.76,134.25,134.31,222603.0,120.8741,121.0538,120.5957,120.6496,222603.0
2020-04-30 09:30:00,132.98,133.52,132.11,132.52,74879.0,119.4548,119.9399,118.6733,119.0416,74879.0
2020-04-30 09:35:00,132.52,132.52,131.21,131.39,70614.0,119.0416,119.0416,117.8649,118.0266,70614.0
2020-04-30 09:40:00,131.49,132.12,131.45,131.72,46093.0,118.1164,118.6823,118.0805,118.323,46093.0
2020-04-30 09:45:00,131.48,131.88,131.27,131.77,62040.0,118.1074,118.4667,117.9188,118.3679,62040.0
2020-04-30 09:50:00,131.86,131.91,131.55,131.62,68128.0,118.4488,118.4937,118.1703,118.2332,68128.0
2020-04-30 09:55:00,131.6,131.7,131.3,131.59,105660.0,118.2152,118.305,117.9457,118.2062,105660.0
2020-04-30 10:00:00,131.59,131.9,131.4,131.49,118268.0,118.2062,118.4847,118.0355,118.1164,118268.0
2020-04-30 10:05:00,131.51,131.88,131.34,131.88,44964.0,118.1344,118.4667,117.9816,118.4667,44964.0
2020-04-30 10:10:00,131.78,132.21,131.74,131.79,39258.0,118.3769,118.7632,118.341,118.3859,39258.0
2020-04-30 10:15:00,131.88,131.92,131.38,131.58,22072.0,118.4667,118.5027,118.0176,118.1972,22072.0
2020-04-30 10:20:00,131.63,131.73,131.22,131.29,16022.0,118.2422,118.332,117.8739,117.9367,16022.0
2020-04-30 10:25:00,131.25,131.7,131.11,131.6,36318.0,117.9008,118.305,117.775,118.2152,36318.0
2020-04-30 10:30:00,131.57,132.13,131.53,132.03,90097.0,118.1883,118.6913,118.1523,118.6015,90097.0
2020-04-30 10:35:00,132.01,132.07,131.8,132.03,70763.0,118.5835,118.6374,118.3949,118.6015,70763.0
2020-04-30 10:40:00,132.03,132.08,131.36,131.42,20728.0,118.6015,118.6464,117.9996,118.0535,20728.0
2020-04-30 10:45:00,131.42,131.67,131.39,131.59,7248.0,118.0535,118.2781,118.0266,118.2062,7248.0
2020-04-30 10:50:00,131.6,131.84,131.43,131.84,13289.0,118.2152,118.4308,118.0625,118.4308,13289.0
2020-04-30 10:55:00,131.84,131.98,131.69,131.71,5753.0,118.4308,118.5566,118.2961,118.314,5753.0
2020-04-30 11:00:00,131.76,132.3,131.76,132.21,9224.0,118.3589,118.844,118.3589,118.7632,9224.0
2020-04-30 11:05:00,132.18,132.18,131.92,132.03,10259.0,118.7362,118.7362,118.5027,118.6015,10259.0
2020-04-30 11:10:00,132.0,132.02,131.81,131.97,8628.0,118.5745,118.5925,118.4038,118.5476,8628.0
2020-04-30 11:15:00,131.98,132.17,131.75,131.87,9907.0,118.5566,118.7272,118.3499,118.4577,9907.0
2020-04-30 11:20:00,131.9,132.01,131.74,131.87,29853.0,118.4847,118.5835,118.341,118.4577,29853.0
2020-04-30 11:25:00,131.95,132.22,131.95,132.04,21063.0,118.5296,118.7721,118.5296,118.6105,21063.0
2020-04-30 11:30:00,132.01,132.3,131.93,132.16,18252.0,118.5835,118.844,118.5116,118.7182,18252.0
2020-04-30 11:35:00,132.11,132.19,131.87,132.06,21253.0,118.6733,118.7452,118.4577,118.6284,21253.0
2020-04-30 11:40:00,132.03,132.16,131.76,131.9,36830.0,118.6015,118.7182,118.3589,118.4847,36830.0
2020-04-30 11:45:00,131.9,131.96,131.41,131.41,10600.0,118.4847,118.5386,118.0445,118.0445,10600.0
2020-04-30 11:50:00,131.39,131.53,131.18,131.18,21461.0,118.0266,118.1523,117.8379,117.8379,21461.0
2020-04-30 11:55:00,131.2,131.33,130.97,131.05,20452.0,117.8559,117.9727,117.6493,117.7211,20452.0
2020-04-30 12:00:00,131.05,131.06,130.7,130.95,11446.0,117.7211,117.7301,117.4067,117.6313,11446.0
2020-04-30 12:05:00,130.96,131.19,130.9,130.94,15506.0,117.6403,117.8469,117.5864,117.6223,15506.0
2020-04-30 12:10:00,130.94,131.1,130.74,130.92,11731.0,117.6223,117.7661,117.4427,117.6044,11731.0
2020-04-30 12:15:00,130.85,130.93,130.67,130.67,11066.0,117.5415,117.6133,117.3798,117.3798,11066.0
2020-04-30 12:20:00,130.73,130.96,130.64,130.64,38973.0,117.4337,117.6403,117.3528,117.3528,38973.0
2020-04-30 12:25:00,130.63,130.89,130.61,130.69,12560.0,117.3439,117.5774,117.3259,117.3978,12560.0
2020-04-30 12:30:00,130.65,130.65,130.4,130.41,21025.0,117.3618,117.3618,117.1373,117.1462,21025.0
2020-04-30 12:35:00,130.42,130.73,130.41,130.63,26136.0,117.1552,117.4337,117.1462,117.3439,26136.0
2020-04-30 12:40:00,130.63,130.82,130.55,130.82,89226.0,117.3439,117.5145,117.272,117.5145,89226.0
2020-04-30 12:45:00,130.8,131.06,130.7,130.99,45044.0,117.4966,117.7301,117.4067,117.6672,45044.0
2020-04-30 12:50:00,131.0,131.18,130.93,131.18,17265.0,117.6762,117.8379,117.6133,117.8379,17265.0
2020-04-30 12:55:00,131.24,131.3,131.07,131.07,7373.0,117.8918,117.9457,117.7391,117.7391,7373.0
2020-04-30 13:00:00,131.12,131.14,130.97,130.97,5888.0,117.784,117.802,117.6493,117.6493,5888.0
2020-04-30 13:05:00,130.93,131.31,130.93,131.18,10583.0,117.6133,117.9547,117.6133,117.8379,10583.0
2020-04-30 13:10:00,131.11,131.65,131.05,131.46,11735.0,117.775,118.2601,117.7211,118.0894,11735.0
2020-04-30 13:15:00,131.4,131.49,131.32,131.39,33383.0,118.0355,118.1164,117.9637,118.0266,33383.0
2020-04-30 13:20:00,131.38,131.44,131.26,131.27,9885.0,118.0176,118.0715,117.9098,117.9188,9885.0
2020-04-30 13:25:00,131.28,131.29,131.16,131.19,15692.0,117.9278,117.9367,117.82,117.8469,15692.0
2020-04-30 13:30:00,131.27,131.27,130.97,131.07,24158.0,117.9188,117.9188,117.6493,117.7391,24158.0
2020-04-30 13:35:00,131.05,131.21,130.93,130.96,8614.0,117.7211,117.8649,117.6133,117.6403,8614.0
2020-04-30 13:40:00,130.97,131.03,130.79,130.98,6727.0,117.6493,117.7032,117.4876,117.6583,6727.0
2020-04-30 13:45:00,130.98,131.09,130.83,131.05,25688.0,117.6583,117.7571,117.5235,117.7211,25688.0
2020-04-30 13:50:00,131.08,131.33,131.04,131.16,7926.0,117.7481,117.9727,117.7122,117.82,7926.0
2020-04-30 13:55:00,131.15,131.19,130.97,131.05,9731.0,117.811,117.8469,117.6493,117.7211,9731.0
2020-04-30 14:00:00,131.05,131.3,130.82,131.2,11027.0,117.7211,117.9457,117.5145,117.8559,11027.0
2020-04-30 14:05:00,131.2,131.49,131.18,131.45,6641.0,117.8559,118.1164,117.8379,118.0805,6641.0
2020-04-30 14:10:00,131.5,131.9,131.39,131.86,27973.0,118.1254,118.4847,118.0266,118.4488,27973.0
2020-04-30 14:15:00,131.87,131.91,131.77,131.82,9375.0,118.4577,118.4937,118.3679,118.4128,9375.0
2020-04-30 14:20:00,131.81,132.0,131.8,131.93,20189.0,118.4038,118.5745,118.3949,118.5116,20189.0
2020-04-30 14:25:00,131.93,131.96,131.72,131.92,19462.0,118.5116,118.5386,118.323,118.5027,19462.0
2020-04-30 14:30:00,131.93,132.0,131.83,131.92,43712.0,118.5116,118.5745,118.4218,118.5027,43712.0
2020-04-30 14:35:00,131.88,131.96,131.64,131.64,24038.0,118.4667,118.5386,118.2511,118.2511,24038.0
2020-04-30 14:40:00,131.63,131.64,131.46,131.46,11435.0,118.2422,118.2511,118.0894,118.0894,11435.0
2020-04-30 14:45:00,131.51,131.58,131.35,131.41,8696.0,118.1344,118.1972,117.9906,118.0445,8696.0
2020-04-30 14:50:00,131.43,131.5,131.18,131.37,9803.0,118.0625,118.1254,117.8379,118.0086,9803.0
2020-04-30 14:55:00,131.28,131.42,131.22,131.37,7496.0,117.9278,118.0535,117.8739,118.0086,7496.0
2020-04-30 15:00:00,131.34,131.43,131.28,131.28,7332.0,117.9816,118.0625,117.9278,117.9278,7332.0
2020-04-30 15:05:00,131.34,131.61,131.33,131.54,14958.0,117.9816,118.2242,117.9727,118.1613,14958.0
2020-04-30 15:10:00,131.54,131.68,131.44,131.66,6501.0,118.1613,118.2871,118.0715,118.2691,6501.0
2020-04-30 15:15:00,131.82,131.96,131.82,131.92,15606.0,118.4128,118.5386,118.4128,118.5027,15606.0
2020-04-30 15:20:00,131.9,132.06,131.79,131.94,26770.0,118.4847,118.6284,118.3859,118.5206,26770.0
2020-04-30 15:25:00,131.96,132.05,131.68,131.87,13916.0,118.5386,118.6194,118.2871,118.4577,13916.0
2020-04-30 15:30:00,131.89,132.1,131.86,131.92,19954.0,118.4757,118.6643,118.4488,118.5027,19954.0
2020-04-30 15:35:00,131.91,131.96,131.63,131.73,19217.0,118.4937,118.5386,118.2422,118.332,19217.0
2020-04-30 15:40:00,131.73,131.77,131.43,131.68,27758.0,118.332,118.3679,118.0625,118.2871,27758.0
2020-04-30 15:45:00,131.67,131.78,131.54,131.64,32503.0,118.2781,118.3769,118.1613,118.2511,32503.0
2020-04-30 15:50:00,131.63,132.13,131.62,132.11,99482.0,118.2422,118.6913,118.2332,118.6733,99482.0
2020-04-30 15:55:00,132.12,132.2,131.75,131.86,157041.0,118.6823,118.7542,118.3499,118.4488,157041.0
2020-05-01 09:30:00,128.58,129.05,128.0,128.99,268951.0,115.5024,115.9246,114.9814,115.8707,268951.0
2020-05-01 09:35:00,129.36,129.44,128.75,129.11,102737.0,116.203,116.2749,115.6551,115.9785,102737.0
2020-05-01 09:40:00,129.2,129.29,128.61,128.97,58544.0,116.0593,116.1401,115.5293,115.8527,58544.0
2020-05-01 09:45:00,128.99,129.72,128.89,129.68,72570.0,115.8707,116.5264,115.7808,116.4905,72570.0
2020-05-01 09:50:00,129.67,129.72,128.87,129.21,101954.0,116.4815,116.5264,115.7629,116.0683,101954.0
2020-05-01 09:55:00,129.19,130.07,129.19,129.97,79609.0,116.0503,116.8408,116.0503,116.751,79609.0
2020-05-01 10:00:00,129.99,130.27,129.86,130.05,31144.0,116.769,117.0205,116.6522,116.8229,31144.0
2020-05-01 10:05:00,130.0,130.43,129.95,130.03,35946.0,116.7779,117.1642,116.733,116.8049,35946.0
2020-05-01 10:10:00,130.01,130.01,129.66,129.96,22903.0,116.7869,116.7869,116.4725,116.742,22903.0
2020-05-01 10:15:00,129.91,130.01,129.43,129.47,20693.0,116.6971,116.7869,116.2659,116.3018,20693.0
2020-05-01 10:20:00,129.43,129.6,129.26,129.39,17934.0,116.2659,116.4186,116.1132,116.23,17934.0
2020-05-01 10:25:00,129.39,129.69,129.31,129.62,21670.0,116.23,116.4995,116.1581,116.4366,21670.0
2020-05-01 10:30:00,129.66,129.75,129.49,129.71,10582.0,116.4725,116.5534,116.3198,116.5174,10582.0
2020-05-01 10:35:00,129.79,130.15,129.78,130.12,11528.0,116.5893,116.9127,116.5803,116.8857,11528.0
2020-05-01 10:40:00,130.1,130.2,130.03,130.1,8270.0,116.8678,116.9576,116.8049,116.8678,8270.0
2020-05-01 10:45:00,130.09,130.22,129.91,130.22,9988.0,116.8588,116.9756,116.6971,116.9756,9988.0
2020-05-01 10:50:00,130.27,130.36,130.17,130.21,8114.0,117.0205,117.1013,116.9306,116.9666,8114.0
2020-05-01 10:55:00,130.29,130.63,130.2,130.38,12584.0,117.0384,117.3439,116.9576,117.1193,12584.0
2020-05-01 11:00:00,130.38,130.38,130.07,130.07,11869.0,117.1193,117.1193,116.8408,116.8408,11869.0
2020-05-01 11:05:00,130.05,130.17,129.67,129.86,18410.0,116.8229,116.9306,116.4815,116.6522,18410.0
2020-05-01 11:10:00,129.82,130.07,129.76,130.07,8083.0,116.6162,116.8408,116.5623,116.8408,8083.0
2020-05-01 11:15:00,130.0,130.22,129.91,129.93,11497.0,116.7779,116.9756,116.6971,116.7151,11497.0
2020-05-01 11:20:00,129.98,129.98,129.36,129.49,30656.0,116.76,116.76,116.203,116.3198,30656.0
2020-05-01 11:25:00,129.49,129.55,129.13,129.13,10472.0,116.3198,116.3737,115.9964,115.9964,10472.0
2020-05-01 11:30:00,129.2,129.2,128.92,129.0,25761.0,116.0593,116.0593,115.8078,115.8796,25761.0
2020-05-01 11:35:00,129.03,129.2,129.01,129.2,4996.0,115.9066,116.0593,115.8886,116.0593,4996.0
2020-05-01 11:40:00,129.15,129.15,129.04,129.06,5254.0,116.0144,116.0144,115.9156,115.9335,5254.0
2020-05-01 11:45:00,129.06,129.07,128.53,128.53,8824.0,115.9335,115.9425,115.4574,115.4574,8824.0
2020-05-01 11:50:00,128.55,128.63,128.45,128.63,11891.0,115.4754,115.5473,115.3856,115.5473,11891.0
2020-05-01 11:55:00,128.66,128.68,128.45,128.64,11933.0,115.5742,115.5922,115.3856,115.5563,11933.0
2020-05-01 12:00:00,128.63,128.75,128.44,128.63,11138.0,115.5473,115.6551,115.3766,115.5473,11138.0
2020-05-01 12:05:00,128.6,128.81,128.51,128.67,6430.0,115.5203,115.709,115.4395,115.5832,6430.0
2020-05-01 12:10:00,128.7,128.98,128.7,128.91,10661.0,115.6102,115.8617,115.6102,115.7988,10661.0
2020-05-01 12:15:00,128.9,128.97,128.76,128.92,9799.0,115.7898,115.8527,115.6641,115.8078,9799.0
2020-05-01 12:20:00,128.91,129.02,128.58,128.59,16957.0,115.7988,115.8976,115.5024,115.5113,16957.0
2020-05-01 12:25:00,128.6,128.74,128.52,128.66,11023.0,115.5203,115.6461,115.4485,115.5742,11023.0
2020-05-01 12:30:00,128.67,128.99,128.54,128.99,6153.0,115.5832,115.8707,115.4664,115.8707,6153.0
2020-05-01 12:35:00,129.01,129.01,128.79,128.79,9084.0,115.8886,115.8886,115.691,115.691,9084.0
2020-05-01 12:40:00,128.73,128.82,128.47,128.62,8075.0,115.6371,115.718,115.4036,115.5383,8075.0
2020-05-01 12:45:00,128.65,128.86,128.64,128.8,9427.0,115.5652,115.7539,115.5563,115.7,9427.0
2020-05-01 12:50:00,128.81,128.92,128.81,128.91,6171.0,115.709,115.8078,115.709,115.7988,6171.0
2020-05-01 12:55:00,128.9,128.93,128.76,128.78,6417.0,115.7898,115.8168,115.6641,115.682,6417.0
2020-05-01 13:00:00,128.77,128.98,128.76,128.91,6128.0,115.673,115.8617,115.6641,115.7988,6128.0
2020-05-01 13:05:00,128.93,128.93,128.63,128.63,5845.0,115.8168,115.8168,115.5473,115.5473,5845.0
2020-05-01 13:10:00,128.64,128.75,128.5,128.53,9571.0,115.5563,115.6551,115.4305,115.4574,9571.0
2020-05-01 13:15:00,128.55,128.57,128.36,128.47,10516.0,115.4754,115.4934,115.3047,115.4036,10516.0
2020-05-01 13:20:00,128.41,128.71,128.41,128.53,9656.0,115.3497,115.6191,115.3497,115.4574,9656.0
2020-05-01 13:25:00,128.57,128.82,128.56,128.78,5260.0,115.4934,115.718,115.4844,115.682,5260.0
2020-05-01 13:30:00,128.76,128.84,128.7,128.7,6030.0,115.6641,115.7359,115.6102,115.6102,6030.0
2020-05-01 13:35:00,128.53,128.76,128.47,128.6,6888.0,115.4574,115.6641,115.4036,115.5203,6888.0
2020-05-01 13:40:00,128.6,128.75,128.48,128.54,8358.0,115.5203,115.6551,115.4125,115.4664,8358.0
2020-05-01 13:45:00,128.57,128.61,128.41,128.57,9737.0,115.4934,115.5293,115.3497,115.4934,9737.0
2020-05-01 13:50:00,128.59,128.68,128.47,128.49,6094.0,115.5113,115.5922,115.4036,115.4215,6094.0
2020-05-01 13:55:00,128.47,128.6,128.4,128.6,9433.0,115.4036,115.5203,115.3407,115.5203,9433.0
2020-05-01 14:00:00,128.63,128.74,128.45,128.74,8991.0,115.5473,115.6461,115.3856,115.6461,8991.0
2020-05-01 14:05:00,128.77,128.78,128.51,128.56,6294.0,115.673,115.682,115.4395,115.4844,6294.0
2020-05-01 14:10:00,128.56,128.57,128.42,128.47,5612.0,115.4844,115.4934,115.3586,115.4036,5612.0
2020-05-01 14:15:00,128.49,128.65,128.38,128.55,9974.0,115.4215,115.5652,115.3227,115.4754,9974.0
2020-05-01 14:20:00,128.58,128.69,128.54,128.65,8707.0,115.5024,115.6012,115.4664,115.5652,8707.0
2020-05-01 14:25:00,128.63,128.81,128.55,128.81,33568.0,115.5473,115.709,115.4754,115.709,33568.0
2020-05-01 14:30:00,128.81,128.81,128.65,128.73,12879.0,115.709,115.709,115.5652,115.6371,12879.0
2020-05-01 14:35:00,128.75,128.93,128.68,128.9,8434.0,115.6551,115.8168,115.5922,115.7898,8434.0
2020-05-01 14:40:00,128.86,128.86,128.67,128.69,19318.0,115.7539,115.7539,115.5832,115.6012,19318.0
2020-05-01 14:45:00,128.69,128.96,128.62,128.91,33472.0,115.6012,115.8437,115.5383,115.7988,33472.0
2020-05-01 14:50:00,128.89,128.92,128.72,128.92,12508.0,115.7808,115.8078,115.6281,115.8078,12508.0
2020-05-01 14:55:00,128.94,129.06,128.91,129.02,9026.0,115.8257,115.9335,115.7988,115.8976,9026.0
2020-05-01 15:00:00,129.01,129.25,129.01,129.08,22167.0,115.8886,116.1042,115.8886,115.9515,22167.0
2020-05-01 15:05:00,129.06,129.18,128.98,129.16,12761.0,115.9335,116.0413,115.8617,116.0234,12761.0
2020-05-01 15:10:00,129.21,129.55,129.1,129.51,18237.0,116.0683,116.3737,115.9695,116.3378,18237.0
2020-05-01 15:15:00,129.49,129.74,129.49,129.7,18471.0,116.3198,116.5444,116.3198,116.5084,18471.0
2020-05-01 15:20:00,129.72,129.79,129.63,129.65,20702.0,116.5264,116.5893,116.4456,116.4635,20702.0
2020-05-01 15:25:00,129.63,129.66,129.29,129.33,14950.0,116.4456,116.4725,116.1401,116.1761,14950.0
2020-05-01 15:30:00,129.38,129.4,128.88,128.91,20855.0,116.221,116.239,115.7719,115.7988,20855.0
2020-05-01 15:35:00,128.95,129.09,128.82,129.08,16500.0,115.8347,115.9605,115.718,115.9515,16500.0
2020-05-01 15:40:00,129.15,129.3,128.99,129.2,25545.0,116.0144,116.1491,115.8707,116.0593,25545.0
2020-05-01 15:45:00,129.19,129.35,128.94,129.32,27502.0,116.0503,116.194,115.8257,116.1671,27502.0
2020-05-01 15:50:00,129.28,129.29,128.77,128.84,41076.0,116.1312,116.1401,115.673,115.7359,41076.0
2020-05-01 15:55:00,128.86,129.31,128.79,129.29,99770.0,115.7539,116.1581,115.691,116.1401,99770.0
2020-05-04 09:30:00,128.11,128.43,127.31,127.71,45370.0,115.0802,115.3676,114.3615,114.7208,45370.0
2020-05-04 09:35:00,127.6,127.72,127.19,127.64,29350.0,114.622,114.7298,114.2537,114.658,29350.0
2020-05-04 09:40:00,127.55,127.83,127.35,127.49,30678.0,114.5771,114.8286,114.3975,114.5232,30678.0
2020-05-04 09:45:00,127.41,127.81,127.38,127.76,26250.0,114.4514,114.8107,114.4244,114.7658,26250.0
2020-05-04 09:50:00,127.83,127.88,127.54,127.55,17573.0,114.8286,114.8736,114.5681,114.5771,17573.0
2020-05-04 09:55:00,127.58,127.61,127.19,127.44,15961.0,114.6041,114.631,114.2537,114.4783,15961.0
2020-05-04 10:00:00,127.48,128.05,127.29,127.94,27807.0,114.5142,115.0263,114.3436,114.9275,27807.0
2020-05-04 10:05:00,127.97,128.23,127.62,127.62,15722.0,114.9544,115.188,114.64,114.64,15722.0
2020-05-04 10:10:00,127.66,127.96,127.61,127.92,25003.0,114.6759,114.9454,114.631,114.9095,25003.0
2020-05-04 10:15:00,127.88,128.47,127.81,128.29,14770.0,114.8736,115.4036,114.8107,115.2419,14770.0
2020-05-04 10:20:00,128.34,128.34,127.75,127.86,14408.0,115.2868,115.2868,114.7568,114.8556,14408.0
2020-05-04 10:25:00,127.86,128.15,127.8,128.07,14984.0,114.8556,115.1161,114.8017,115.0442,14984.0
2020-05-04 10:30:00,128.05,128.07,127.78,127.91,13857.0,115.0263,115.0442,114.7837,114.9005,13857.0
2020-05-04 10:35:00,127.96,128.07,127.73,128.0,14054.0,114.9454,115.0442,114.7388,114.9814,14054.0
2020-05-04 10:40:00,128.01,128.62,127.97,128.55,17987.0,114.9903,115.5383,114.9544,115.4754,17987.0
2020-05-04 10:45:00,128.54,128.66,128.35,128.4,16931.0,115.4664,115.5742,115.2958,115.3407,16931.0
2020-05-04 10:50:00,128.36,128.36,128.12,128.34,15243.0,115.3047,115.3047,115.0891,115.2868,15243.0
2020-05-04 10:55:00,128.31,128.37,128.05,128.08,25942.0,115.2598,115.3137,115.0263,115.0532,25942.0
2020-05-04 11:00:00,128.08,128.41,128.04,128.32,16466.0,115.0532,115.3497,115.0173,115.2688,16466.0
2020-05-04 11:05:00,128.28,128.55,128.26,128.41,13550.0,115.2329,115.4754,115.2149,115.3497,13550.0
2020-05-04 11:10:00,128.47,128.58,128.29,128.41,12897.0,115.4036,115.5024,115.2419,115.3497,12897.0
2020-05-04 11:15:00,128.43,128.69,128.41,128.67,11182.0,115.3676,115.6012,115.3497,115.5832,11182.0
2020-05-04 11:20:00,128.65,128.74,128.4,128.71,15737.0,115.5652,115.6461,115.3407,115.6191,15737.0
2020-05-04 11:25:00,128.7,128.71,128.17,128.19,20671.0,115.6102,115.6191,115.1341,115.152,20671.0
2020-05-04 11:30:00,128.22,128.39,128.06,128.19,18452.0,115.179,115.3317,115.0353,115.152,18452.0
2020-05-04 11:35:00,128.25,128.56,128.19,128.36,11677.0,115.2059,115.4844,115.152,115.3047,11677.0
2020-05-04 11:40:00,128.38,128.47,128.24,128.31,14634.0,115.3227,115.4036,115.1969,115.2598,14634.0
2020-05-04 11:45:00,128.32,128.51,128.23,128.46,15362.0,115.2688,115.4395,115.188,115.3946,15362.0
2020-05-04 11:50:00,128.45,128.45,128.34,128.36,9073.0,115.3856,115.3856,115.2868,115.3047,9073.0
2020-05-04 11:55:00,128.34,128.38,128.16,128.16,13155.0,115.2868,115.3227,115.1251,115.1251,13155.0
2020-05-04 12:00:00,128.21,128.41,128.2,128.39,21547.0,115.17,115.3497,115.161,115.3317,21547.0
2020-05-04 12:05:00,128.39,128.46,128.27,128.35,39261.0,115.3317,115.3946,115.2239,115.2958,39261.0
2020-05-04 12:10:00,128.36,128.38,127.86,127.86,27347.0,115.3047,115.3227,114.8556,114.8556,27347.0
2020-05-04 12:15:00,127.83,128.0,127.78,127.89,12097.0,114.8286,114.9814,114.7837,114.8825,12097.0
2020-05-04 12:20:00,127.87,127.91,127.75,127.87,14039.0,114.8646,114.9005,114.7568,114.8646,14039.0
2020-05-04 12:25:00,127.89,127.93,127.74,127.81,13666.0,114.8825,114.9185,114.7478,114.8107,13666.0
2020-05-04 12:30:00,127.8,127.9,127.48,127.52,14431.0,114.8017,114.8915,114.5142,114.5502,14431.0
2020-05-04 12:35:00,127.54,127.55,127.31,127.35,21146.0,114.5681,114.5771,114.3615,114.3975,21146.0
2020-05-04 12:40:00,127.36,127.45,127.27,127.38,15080.0,114.4064,114.4873,114.3256,114.4244,15080.0
2020-05-04 12:45:00,127.37,127.52,127.28,127.46,22983.0,114.4154,114.5502,114.3346,114.4963,22983.0
2020-05-04 12:50:00,127.5,127.8,127.44,127.7,24511.0,114.5322,114.8017,114.4783,114.7119,24511.0
2020-05-04 12:55:00,127.67,127.78,127.62,127.62,16996.0,114.6849,114.7837,114.64,114.64,16996.0
2020-05-04 13:00:00,127.64,127.83,127.57,127.67,29749.0,114.658,114.8286,114.5951,114.6849,29749.0
2020-05-04 13:05:00,127.67,127.79,127.61,127.7,32233.0,114.6849,114.7927,114.631,114.7119,32233.0
2020-05-04 13:10:00,127.7,127.7,127.36,127.55,20014.0,114.7119,114.7119,114.4064,114.5771,20014.0
2020-05-04 13:15:00,127.55,127.63,127.14,127.27,20814.0,114.5771,114.649,114.2088,114.3256,20814.0
2020-05-04 13:20:00,127.27,127.32,127.18,127.26,31648.0,114.3256,114.3705,114.2448,114.3166,31648.0
2020-05-04 13:25:00,127.31,127.48,127.23,127.32,24844.0,114.3615,114.5142,114.2897,114.3705,24844.0
2020-05-04 13:30:00,127.32,127.53,127.32,127.46,14742.0,114.3705,114.5592,114.3705,114.4963,14742.0
2020-05-04 13:35:00,127.45,127.49,127.39,127.39,11071.0,114.4873,114.5232,114.4334,114.4334,11071.0
2020-05-04 13:40:00,127.41,127.52,127.37,127.42,12908.0,114.4514,114.5502,114.4154,114.4603,12908.0
2020-05-04 13:45:00,127.42,127.73,127.42,127.68,12256.0,114.4603,114.7388,114.4603,114.6939,12256.0
2020-05-04 13:50:00,127.68,127.74,127.63,127.67,9293.0,114.6939,114.7478,114.649,114.6849,9293.0
2020-05-04 13:55:00,127.68,127.82,127.65,127.81,11199.0,114.6939,114.8197,114.667,114.8107,11199.0
2020-05-04 14:00:00,127.81,127.82,127.56,127.62,11008.0,114.8107,114.8197,114.5861,114.64,11008.0
2020-05-04 14:05:00,127.62,127.75,127.61,127.63,14627.0,114.64,114.7568,114.631,114.649,14627.0
2020-05-04 14:10:00,127.68,127.94,127.68,127.85,9801.0,114.6939,114.9275,114.6939,114.8466,9801.0
2020-05-04 14:15:00,127.84,127.91,127.79,127.85,12179.0,114.8376,114.9005,114.7927,114.8466,12179.0
2020-05-04 14:20:00,127.86,127.86,127.75,127.76,13711.0,114.8556,114.8556,114.7568,114.7658,13711.0
2020-05-04 14:25:00,127.75,127.75,127.6,127.69,12881.0,114.7568,114.7568,114.622,114.7029,12881.0
2020-05-04 14:30:00,127.7,127.82,127.53,127.54,15373.0,114.7119,114.8197,114.5592,114.5681,15373.0
2020-05-04 14:35:00,127.52,127.52,127.38,127.41,12705.0,114.5502,114.5502,114.4244,114.4514,12705.0
2020-05-04 14:40:00,127.42,127.5,127.36,127.37,13225.0,114.4603,114.5322,114.4064,114.4154,13225.0
2020-05-04 14:45:00,127.35,127.8,127.34,127.8,12800.0,114.3975,114.8017,114.3885,114.8017,12800.0
2020-05-04 14:50:00,127.78,127.99,127.78,127.86,9435.0,114.7837,114.9724,114.7837,114.8556,9435.0
2020-05-04 14:55:00,127.85,128.13,127.83,128.09,14355.0,114.8466,115.0981,114.8286,115.0622,14355.0
2020-05-04 15:00:00,128.07,128.22,128.01,128.19,19039.0,115.0442,115.179,114.9903,115.152,19039.0
2020-05-04 15:05:00,128.19,128.35,128.12,128.35,14082.0,115.152,115.2958,115.0891,115.2958,14082.0
2020-05-04 15:10:00,128.35,128.47,128.25,128.3,13934.0,115.2958,115.4036,115.2059,115.2508,13934.0
2020-05-04 15:15:00,128.28,128.44,128.26,128.35,10495.0,115.2329,115.3766,115.2149,115.2958,10495.0
2020-05-04 15:20:00,128.35,128.52,128.3,128.39,17851.0,115.2958,115.4485,115.2508,115.3317,17851.0
2020-05-04 15:25:00,128.39,128.74,128.36,128.71,42465.0,115.3317,115.6461,115.3047,115.6191,42465.0
2020-05-04 15:30:00,128.68,129.11,128.68,129.11,35728.0,115.5922,115.9785,115.5922,115.9785,35728.0
2020-05-04 15:35:00,129.08,129.08,128.91,128.95,21716.0,115.9515,115.9515,115.7988,115.8347,21716.0
2020-05-04 15:40:00,128.95,129.09,128.9,128.92,23007.0,115.8347,115.9605,115.7898,115.8078,23007.0
2020-05-04 15:45:00,128.9,128.91,128.68,128.78,18588.0,115.7898,115.7988,115.5922,115.682,18588.0
2020-05-04 15:50:00,128.63,128.78,128.04,128.34,54580.0,115.5473,115.682,115.0173,115.2868,54580.0
2020-05-04 15:55:00,128.33,128.59,128.33,128.59,109178.0,115.2778,115.5113,115.2778,115.5113,109178.0
2020-05-05 09:30:00,130.5,130.5,128.96,129.03,114351.0,117.2271,117.2271,115.8437,115.9066,114351.0
2020-05-05 09:35:00,129.0,130.22,128.92,128.92,116781.0,115.8796,116.9756,115.8078,115.8078,116781.0
2020-05-05 09:40:00,128.98,129.32,128.94,129.05,114010.0,115.8617,116.1671,115.8257,115.9246,114010.0
2020-05-05 09:45:00,129.04,130.27,128.99,130.25,71501.0,115.9156,117.0205,115.8707,117.0025,71501.0
2020-05-05 09:50:00,130.25,130.96,130.16,130.96,27149.0,117.0025,117.6403,116.9217,117.6403,27149.0
2020-05-05 09:55:00,130.96,131.71,130.71,131.71,66021.0,117.6403,118.314,117.4157,118.314,66021.0
2020-05-05 10:00:00,131.64,132.09,131.64,131.78,50737.0,118.2511,118.6554,118.2511,118.3769,50737.0
2020-05-05 10:05:00,131.73,131.87,131.52,131.56,15787.0,118.332,118.4577,118.1433,118.1793,15787.0
2020-05-05 10:10:00,131.61,131.65,131.21,131.59,18511.0,118.2242,118.2601,117.8649,118.2062,18511.0
2020-05-05 10:15:00,131.62,131.89,131.56,131.68,20357.0,118.2332,118.4757,118.1793,118.2871,20357.0
2020-05-05 10:20:00,131.71,131.95,131.57,131.77,28448.0,118.314,118.5296,118.1883,118.3679,28448.0
2020-05-05 10:25:00,131.73,132.19,131.62,132.09,27729.0,118.332,118.7452,118.2332,118.6554,27729.0
2020-05-05 10:30:00,132.07,132.33,131.78,131.85,66536.0,118.6374,118.871,118.3769,118.4398,66536.0
2020-05-05 10:35:00,131.85,131.85,131.52,131.61,26045.0,118.4398,118.4398,118.1433,118.2242,26045.0
2020-05-05 10:40:00,131.62,131.65,131.3,131.44,21033.0,118.2332,118.2601,117.9457,118.0715,21033.0
2020-05-05 10:45:00,131.49,131.57,131.28,131.42,28627.0,118.1164,118.1883,117.9278,118.0535,28627.0
2020-05-05 10:50:00,131.43,131.96,131.43,131.96,14153.0,118.0625,118.5386,118.0625,118.5386,14153.0
2020-05-05 10:55:00,132.03,132.11,131.83,131.84,11387.0,118.6015,118.6733,118.4218,118.4308,11387.0
2020-05-05 11:00:00,131.87,132.05,131.76,131.87,38467.0,118.4577,118.6194,118.3589,118.4577,38467.0
2020-05-05 11:05:00,131.87,131.92,131.62,131.85,36031.0,118.4577,118.5027,118.2332,118.4398,36031.0
2020-05-05 11:10:00,131.9,132.09,131.68,131.71,18815.0,118.4847,118.6554,118.2871,118.314,18815.0
2020-05-05 11:15:00,131.69,131.75,131.51,131.75,19503.0,118.2961,118.3499,118.1344,118.3499,19503.0
2020-05-05 11:20:00,131.76,132.39,131.75,132.32,25694.0,118.3589,118.9249,118.3499,118.862,25694.0
2020-05-05 11:25:00,132.37,132.59,132.32,132.44,15188.0,118.9069,119.1045,118.862,118.9698,15188.0
2020-05-05 11:30:00,132.49,132.81,132.41,132.46,12288.0,119.0147,119.3021,118.9428,118.9877,12288.0
2020-05-05 11:35:00,132.46,132.57,132.41,132.42,15646.0,118.9877,119.0865,118.9428,118.9518,15646.0
2020-05-05 11:40:00,132.42,132.42,131.98,132.06,34215.0,118.9518,118.9518,118.5566,118.6284,34215.0
2020-05-05 11:45:00,132.03,132.05,131.8,131.96,49634.0,118.6015,118.6194,118.3949,118.5386,49634.0
2020-05-05 11:50:00,131.96,132.09,131.61,131.61,46847.0,118.5386,118.6554,118.2242,118.2242,46847.0
2020-05-05 11:55:00,131.62,131.96,131.59,131.74,27859.0,118.2332,118.5386,118.2062,118.341,27859.0
2020-05-05 12:00:00,131.74,132.06,131.71,132.02,34156.0,118.341,118.6284,118.314,118.5925,34156.0
2020-05-05 12:05:00,131.98,131.98,131.72,131.74,13394.0,118.5566,118.5566,118.323,118.341,13394.0
2020-05-05 12:10:00,131.72,131.89,131.72,131.84,25992.0,118.323,118.4757,118.323,118.4308,25992.0
2020-05-05 12:15:00,131.86,132.27,131.81,132.27,11882.0,118.4488,118.8171,118.4038,118.8171,11882.0
2020-05-05 12:20:00,132.27,132.3,131.96,131.97,11638.0,118.8171,118.844,118.5386,118.5476,11638.0
2020-05-05 12:25:00,132.0,132.03,131.85,131.87,8449.0,118.5745,118.6015,118.4398,118.4577,8449.0
2020-05-05 12:30:00,131.91,132.09,131.91,131.94,6308.0,118.4937,118.6554,118.4937,118.5206,6308.0
2020-05-05 12:35:00,131.91,132.02,131.83,131.97,27258.0,118.4937,118.5925,118.4218,118.5476,27258.0
2020-05-05 12:40:00,132.01,132.01,131.68,131.71,11246.0,118.5835,118.5835,118.2871,118.314,11246.0
2020-05-05 12:45:00,131.71,131.86,131.65,131.65,18812.0,118.314,118.4488,118.2601,118.2601,18812.0
2020-05-05 12:50:00,131.65,131.79,131.61,131.67,16593.0,118.2601,118.3859,118.2242,118.2781,16593.0
2020-05-05 12:55:00,131.66,131.66,131.55,131.57,13299.0,118.2691,118.2691,118.1703,118.1883,13299.0
2020-05-05 13:00:00,131.57,131.71,131.53,131.58,13914.0,118.1883,118.314,118.1523,118.1972,13914.0
2020-05-05 13:05:00,131.54,131.6,131.39,131.55,9450.0,118.1613,118.2152,118.0266,118.1703,9450.0
2020-05-05 13:10:00,131.55,131.59,131.38,131.45,16593.0,118.1703,118.2062,118.0176,118.0805,16593.0
2020-05-05 13:15:00,131.45,131.5,131.41,131.46,18364.0,118.0805,118.1254,118.0445,118.0894,18364.0
2020-05-05 13:20:00,131.43,131.44,131.3,131.36,10216.0,118.0625,118.0715,117.9457,117.9996,10216.0
2020-05-05 13:25:00,131.38,131.5,131.16,131.47,27265.0,118.0176,118.1254,117.82,118.0984,27265.0
2020-05-05 13:30:00,131.48,131.87,131.48,131.87,12611.0,118.1074,118.4577,118.1074,118.4577,12611.0
2020-05-05 13:35:00,131.87,132.24,131.83,132.04,20265.0,118.4577,118.7901,118.4218,118.6105,20265.0
2020-05-05 13:40:00,132.03,132.05,131.91,132.01,16304.0,118.6015,118.6194,118.4937,118.5835,16304.0
2020-05-05 13:45:00,132.01,132.09,131.98,132.07,11338.0,118.5835,118.6554,118.5566,118.6374,11338.0
2020-05-05 13:50:00,132.05,132.25,131.97,132.13,8465.0,118.6194,118.7991,118.5476,118.6913,8465.0
2020-05-05 13:55:00,132.1,132.31,132.1,132.16,10597.0,118.6643,118.853,118.6643,118.7182,10597.0
2020-05-05 14:00:00,132.14,132.16,131.86,132.1,13146.0,118.7003,118.7182,118.4488,118.6643,13146.0
2020-05-05 14:05:00,132.14,132.26,132.08,132.13,8124.0,118.7003,118.8081,118.6464,118.6913,8124.0
2020-05-05 14:10:00,132.08,132.21,131.96,132.06,25117.0,118.6464,118.7632,118.5386,118.6284,25117.0
2020-05-05 14:15:00,132.03,132.03,131.93,131.96,14223.0,118.6015,118.6015,118.5116,118.5386,14223.0
2020-05-05 14:20:00,131.98,132.03,131.97,132.01,13709.0,118.5566,118.6015,118.5476,118.5835,13709.0
2020-05-05 14:25:00,132.02,132.08,131.95,131.95,12824.0,118.5925,118.6464,118.5296,118.5296,12824.0
2020-05-05 14:30:00,131.94,132.01,131.8,131.8,14214.0,118.5206,118.5835,118.3949,118.3949,14214.0
2020-05-05 14:35:00,131.83,131.93,131.8,131.84,9482.0,118.4218,118.5116,118.3949,118.4308,9482.0
2020-05-05 14:40:00,131.87,131.98,131.81,131.94,13471.0,118.4577,118.5566,118.4038,118.5206,13471.0
2020-05-05 14:45:00,131.96,132.26,131.94,132.09,22780.0,118.5386,118.8081,118.5206,118.6554,22780.0
2020-05-05 14:50:00,132.08,132.38,132.08,132.36,16266.0,118.6464,118.9159,118.6464,118.8979,16266.0
2020-05-05 14:55:00,132.34,132.49,132.34,132.47,33246.0,118.8799,119.0147,118.8799,118.9967,33246.0
2020-05-05 15:00:00,132.47,132.58,132.35,132.54,13648.0,118.9967,119.0955,118.8889,119.0596,13648.0
2020-05-05 15:05:00,132.57,132.58,132.39,132.46,17101.0,119.0865,119.0955,118.9249,118.9877,17101.0
2020-05-05 15:10:00,132.46,132.52,132.38,132.43,14386.0,118.9877,119.0416,118.9159,118.9608,14386.0
2020-05-05 15:15:00,132.46,132.46,131.78,131.84,37359.0,118.9877,118.9877,118.3769,118.4308,37359.0
2020-05-05 15:20:00,131.83,131.95,131.64,131.81,28108.0,118.4218,118.5296,118.2511,118.4038,28108.0
2020-05-05 15:25:00,131.84,131.98,131.25,131.34,26575.0,118.4308,118.5566,117.9008,117.9816,26575.0
2020-05-05 15:30:00,131.26,131.6,131.18,131.41,26731.0,117.9098,118.2152,117.8379,118.0445,26731.0
2020-05-05 15:35:00,131.31,131.61,131.14,131.38,28713.0,117.9547,118.2242,117.802,118.0176,28713.0
2020-05-05 15:40:00,131.35,131.7,131.22,131.63,30706.0,117.9906,118.305,117.8739,118.2422,30706.0
2020-05-05 15:45:00,131.62,131.78,131.44,131.74,50939.0,118.2332,118.3769,118.0715,118.341,50939.0
2020-05-05 15:50:00,131.75,132.5,131.75,132.37,120920.0,118.3499,119.0237,118.3499,118.9069,120920.0
2020-05-05 15:55:00,132.37,132.38,131.81,131.93,163077.0,118.9069,118.9159,118.4038,118.5116,163077.0
2020-05-06 09:30:00,134.15,135.45,133.9,134.71,103421.0,120.5058,121.6736,120.2813,121.0089,103421.0
2020-05-06 09:35:00,134.73,135.29,134.6,135.03,105972.0,121.0269,121.5299,120.9101,121.2963,105972.0
2020-05-06 09:40:00,135.13,135.34,134.88,135.0,68564.0,121.3862,121.5748,121.1616,121.2694,68564.0
2020-05-06 09:45:00,135.0,135.13,134.6,135.06,55530.0,121.2694,121.3862,120.9101,121.3233,55530.0
2020-05-06 09:50:00,135.01,135.05,134.23,134.28,161676.0,121.2784,121.3143,120.5777,120.6226,161676.0
2020-05-06 09:55:00,134.24,134.34,132.34,132.77,102192.0,120.5867,120.6765,118.8799,119.2662,102192.0
2020-05-06 10:00:00,132.77,133.32,132.64,132.8,22836.0,119.2662,119.7603,119.1494,119.2932,22836.0
2020-05-06 10:05:00,132.77,133.06,132.3,132.42,13161.0,119.2662,119.5267,118.844,118.9518,13161.0
2020-05-06 10:10:00,132.41,132.62,132.0,132.07,37325.0,118.9428,119.1315,118.5745,118.6374,37325.0
2020-05-06 10:15:00,132.03,132.41,131.82,132.13,48263.0,118.6015,118.9428,118.4128,118.6913,48263.0
2020-05-06 10:20:00,132.21,132.64,131.99,132.56,35951.0,118.7632,119.1494,118.5655,119.0776,35951.0
2020-05-06 10:25:00,132.64,132.92,132.53,132.69,15950.0,119.1494,119.4009,119.0506,119.1943,15950.0
2020-05-06 10:30:00,132.75,132.93,132.36,132.47,31538.0,119.2482,119.4099,118.8979,118.9967,31538.0
2020-05-06 10:35:00,132.53,132.67,132.2,132.5,31726.0,119.0506,119.1764,118.7542,119.0237,31726.0
2020-05-06 10:40:00,132.44,133.08,132.3,133.08,28025.0,118.9698,119.5447,118.844,119.5447,28025.0
2020-05-06 10:45:00,133.03,133.12,132.85,132.95,39365.0,119.4998,119.5806,119.3381,119.4279,39365.0
2020-05-06 10:50:00,132.94,133.13,132.76,132.98,23052.0,119.4189,119.5896,119.2572,119.4548,23052.0
2020-05-06 10:55:00,133.05,133.15,132.81,132.9,16381.0,119.5177,119.6076,119.3021,119.383,16381.0
2020-05-06 11:00:00,132.87,133.17,132.87,133.14,38057.0,119.356,119.6255,119.356,119.5986,38057.0
2020-05-06 11:05:00,133.15,133.26,132.99,133.07,36110.0,119.6076,119.7064,119.4638,119.5357,36110.0
2020-05-06 11:10:00,133.08,133.14,132.76,132.9,20480.0,119.5447,119.5986,119.2572,119.383,20480.0
2020-05-06 11:15:00,132.93,133.04,132.86,132.95,16734.0,119.4099,119.5087,119.3471,119.4279,16734.0
2020-05-06 11:20:00,132.95,132.99,132.78,132.87,28492.0,119.4279,119.4638,119.2752,119.356,28492.0
2020-05-06 11:25:00,132.85,133.18,132.79,133.11,23026.0,119.3381,119.6345,119.2842,119.5716,23026.0
2020-05-06 11:30:00,133.11,133.42,133.07,133.22,21798.0,119.5716,119.8501,119.5357,119.6704,21798.0
2020-05-06 11:35:00,133.24,133.55,133.18,133.43,39540.0,119.6884,119.9669,119.6345,119.8591,39540.0
2020-05-06 11:40:00,133.43,133.56,133.3,133.31,14773.0,119.8591,119.9759,119.7423,119.7513,14773.0
2020-05-06 11:45:00,133.32,133.4,132.93,133.0,46818.0,119.7603,119.8321,119.4099,119.4728,46818.0
2020-05-06 11:50:00,132.94,133.01,132.81,132.99,16086.0,119.4189,119.4818,119.3021,119.4638,16086.0
2020-05-06 11:55:00,133.0,133.11,132.8,133.01,25864.0,119.4728,119.5716,119.2932,119.4818,25864.0
2020-05-06 12:00:00,133.0,133.3,132.82,133.3,41629.0,119.4728,119.7423,119.3111,119.7423,41629.0
2020-05-06 12:05:00,133.29,133.29,132.94,133.2,24868.0,119.7333,119.7333,119.4189,119.6525,24868.0
2020-05-06 12:10:00,133.18,133.32,133.06,133.06,38442.0,119.6345,119.7603,119.5267,119.5267,38442.0
2020-05-06 12:15:00,133.09,133.21,133.0,133.2,25971.0,119.5537,119.6615,119.4728,119.6525,25971.0
2020-05-06 12:20:00,133.21,133.31,133.04,133.14,20448.0,119.6615,119.7513,119.5087,119.5986,20448.0
2020-05-06 12:25:00,133.1,133.16,132.97,133.08,14615.0,119.5626,119.6165,119.4459,119.5447,14615.0
2020-05-06 12:30:00,133.08,133.29,133.04,133.18,13148.0,119.5447,119.7333,119.5087,119.6345,13148.0
2020-05-06 12:35:00,133.18,133.26,133.14,133.25,20033.0,119.6345,119.7064,119.5986,119.6974,20033.0
2020-05-06 12:40:00,133.23,133.27,133.1,133.1,13380.0,119.6794,119.7154,119.5626,119.5626,13380.0
2020-05-06 12:45:00,133.11,133.18,133.08,133.11,18636.0,119.5716,119.6345,119.5447,119.5716,18636.0
2020-05-06 12:50:00,133.1,133.48,133.1,133.46,27976.0,119.5626,119.904,119.5626,119.886,27976.0
2020-05-06 12:55:00,133.49,133.62,133.29,133.29,13346.0,119.913,120.0298,119.7333,119.7333,13346.0
2020-05-06 13:00:00,133.31,133.34,132.94,133.03,13536.0,119.7513,119.7782,119.4189,119.4998,13536.0
2020-05-06 13:05:00,133.03,133.06,132.89,132.95,11283.0,119.4998,119.5267,119.374,119.4279,11283.0
2020-05-06 13:10:00,132.91,133.09,132.87,133.05,10804.0,119.392,119.5537,119.356,119.5177,10804.0
2020-05-06 13:15:00,133.05,133.45,133.05,133.45,13834.0,119.5177,119.877,119.5177,119.877,13834.0
2020-05-06 13:20:00,133.45,133.49,133.16,133.3,16783.0,119.877,119.913,119.6165,119.7423,16783.0
2020-05-06 13:25:00,133.31,133.5,133.28,133.46,12947.0,119.7513,119.922,119.7243,119.886,12947.0
2020-05-06 13:30:00,133.43,133.55,133.41,133.48,20449.0,119.8591,119.9669,119.8411,119.904,20449.0
2020-05-06 13:35:00,133.5,133.58,133.38,133.55,15932.0,119.922,119.9938,119.8142,119.9669,15932.0
2020-05-06 13:40:00,133.52,133.63,133.47,133.61,13795.0,119.9399,120.0387,119.895,120.0208,13795.0
2020-05-06 13:45:00,133.64,133.79,133.59,133.59,26380.0,120.0477,120.1825,120.0028,120.0028,26380.0
2020-05-06 13:50:00,133.57,133.84,133.57,133.84,30212.0,119.9848,120.2274,119.9848,120.2274,30212.0
2020-05-06 13:55:00,133.84,133.9,133.67,133.71,14685.0,120.2274,120.2813,120.0747,120.1106,14685.0
2020-05-06 14:00:00,133.68,133.75,133.37,133.72,25246.0,120.0837,120.1465,119.8052,120.1196,25246.0
2020-05-06 14:05:00,133.69,133.76,133.44,133.53,37014.0,120.0926,120.1555,119.8681,119.9489,37014.0
2020-05-06 14:10:00,133.53,133.64,132.95,133.11,21563.0,119.9489,120.0477,119.4279,119.5716,21563.0
2020-05-06 14:15:00,133.12,133.18,133.08,133.08,15789.0,119.5806,119.6345,119.5447,119.5447,15789.0
2020-05-06 14:20:00,133.1,133.29,132.97,133.28,20600.0,119.5626,119.7333,119.4459,119.7243,20600.0
2020-05-06 14:25:00,133.28,133.48,133.18,133.18,19542.0,119.7243,119.904,119.6345,119.6345,19542.0
2020-05-06 14:30:00,133.12,133.58,132.98,133.51,22753.0,119.5806,119.9938,119.4548,119.9309,22753.0
2020-05-06 14:35:00,133.49,133.58,133.35,133.51,27266.0,119.913,119.9938,119.7872,119.9309,27266.0
2020-05-06 14:40:00,133.54,133.79,133.43,133.77,21351.0,119.9579,120.1825,119.8591,120.1645,21351.0
2020-05-06 14:45:00,133.75,133.88,133.64,133.7,18983.0,120.1465,120.2633,120.0477,120.1016,18983.0
2020-05-06 14:50:00,133.68,133.75,133.0,133.13,91573.0,120.0837,120.1465,119.4728,119.5896,91573.0
2020-05-06 14:55:00,133.09,133.18,132.96,133.01,82827.0,119.5537,119.6345,119.4369,119.4818,82827.0
2020-05-06 15:00:00,133.05,133.29,133.05,133.21,24496.0,119.5177,119.7333,119.5177,119.6615,24496.0
2020-05-06 15:05:00,133.25,133.49,133.25,133.4,25576.0,119.6974,119.913,119.6974,119.8321,25576.0
2020-05-06 15:10:00,133.4,133.45,133.1,133.22,39480.0,119.8321,119.877,119.5626,119.6704,39480.0
2020-05-06 15:15:00,133.21,133.43,133.15,133.41,126963.0,119.6615,119.8591,119.6076,119.8411,126963.0
2020-05-06 15:20:00,133.41,133.41,133.19,133.21,34643.0,119.8411,119.8411,119.6435,119.6615,34643.0
2020-05-06 15:25:00,133.27,133.34,133.15,133.2,23897.0,119.7154,119.7782,119.6076,119.6525,23897.0
2020-05-06 15:30:00,133.19,133.19,132.5,132.5,26649.0,119.6435,119.6435,119.0237,119.0237,26649.0
2020-05-06 15:35:00,132.53,132.64,132.25,132.38,29413.0,119.0506,119.1494,118.7991,118.9159,29413.0
2020-05-06 15:40:00,132.37,132.47,132.18,132.44,42934.0,118.9069,118.9967,118.7362,118.9698,42934.0
2020-05-06 15:45:00,132.45,132.47,132.04,132.04,51649.0,118.9788,118.9967,118.6105,118.6105,51649.0
2020-05-06 15:50:00,132.0,132.48,131.85,132.45,81686.0,118.5745,119.0057,118.4398,118.9788,81686.0
2020-05-06 15:55:00,132.47,132.52,131.9,132.06,199463.0,118.9967,119.0416,118.4847,118.6284,199463.0
2020-05-07 09:30:00,130.45,133.65,129.6,131.75,130504.0,117.1822,120.0567,116.4186,118.3499,130504.0
2020-05-07 09:35:00,132.25,132.95,130.33,130.33,160515.0,118.7991,119.4279,117.0744,117.0744,160515.0
2020-05-07 09:40:00,130.29,131.2,129.42,131.0,85062.0,117.0384,117.8559,116.2569,117.6762,85062.0
2020-05-07 09:45:00,131.0,131.2,130.38,130.44,135063.0,117.6762,117.8559,117.1193,117.1732,135063.0
2020-05-07 09:50:00,130.45,130.5,129.06,129.5,170820.0,117.1822,117.2271,115.9335,116.3288,170820.0
2020-05-07 09:55:00,129.5,131.12,129.46,130.74,144498.0,116.3288,117.784,116.2929,117.4427,144498.0
2020-05-07 10:00:00,130.66,130.66,128.99,129.27,96376.0,117.3708,117.3708,115.8707,116.1222,96376.0
2020-05-07 10:05:00,129.24,129.51,128.17,128.53,97034.0,116.0952,116.3378,115.1341,115.4574,97034.0
2020-05-07 10:10:00,128.57,129.14,128.18,128.28,93323.0,115.4934,116.0054,115.143,115.2329,93323.0
2020-05-07 10:15:00,128.38,128.88,128.24,128.62,79216.0,115.3227,115.7719,115.1969,115.5383,79216.0
2020-05-07 10:20:00,128.62,128.95,128.56,128.7,70794.0,115.5383,115.8347,115.4844,115.6102,70794.0
2020-05-07 10:25:00,128.7,129.19,128.52,129.13,102890.0,115.6102,116.0503,115.4485,115.9964,102890.0
2020-05-07 10:30:00,129.13,129.66,129.11,129.66,78601.0,115.9964,116.4725,115.9785,116.4725,78601.0
2020-05-07 10:35:00,129.67,130.01,129.59,129.72,72557.0,116.4815,116.7869,116.4096,116.5264,72557.0
2020-05-07 10:40:00,129.73,129.96,129.65,129.76,122221.0,116.5354,116.742,116.4635,116.5623,122221.0
2020-05-07 10:45:00,129.76,129.95,129.37,129.37,29706.0,116.5623,116.733,116.212,116.212,29706.0
2020-05-07 10:50:00,129.37,129.42,129.1,129.23,40741.0,116.212,116.2569,115.9695,116.0863,40741.0
2020-05-07 10:55:00,129.24,129.46,129.02,129.21,27586.0,116.0952,116.2929,115.8976,116.0683,27586.0
2020-05-07 11:00:00,129.22,130.0,129.06,129.97,37892.0,116.0773,116.7779,115.9335,116.751,37892.0
2020-05-07 11:05:00,129.98,130.63,129.81,130.53,59299.0,116.76,117.3439,116.6073,117.254,59299.0
2020-05-07 11:10:00,130.57,130.85,130.26,130.84,89339.0,117.29,117.5415,117.0115,117.5325,89339.0
2020-05-07 11:15:00,130.85,131.23,130.53,131.1,61592.0,117.5415,117.8828,117.254,117.7661,61592.0
2020-05-07 11:20:00,131.06,131.41,130.94,131.3,100528.0,117.7301,118.0445,117.6223,117.9457,100528.0
2020-05-07 11:25:00,131.26,131.4,131.0,131.0,29208.0,117.9098,118.0355,117.6762,117.6762,29208.0
2020-05-07 11:30:00,130.98,131.03,130.73,131.02,33865.0,117.6583,117.7032,117.4337,117.6942,33865.0
2020-05-07 11:35:00,131.06,131.23,130.78,130.81,68612.0,117.7301,117.8828,117.4786,117.5056,68612.0
2020-05-07 11:40:00,130.81,131.29,130.7,131.28,182663.0,117.5056,117.9367,117.4067,117.9278,182663.0
2020-05-07 11:45:00,131.27,131.62,131.24,131.4,38902.0,117.9188,118.2332,117.8918,118.0355,38902.0
2020-05-07 11:50:00,131.4,131.48,131.15,131.39,26150.0,118.0355,118.1074,117.811,118.0266,26150.0
2020-05-07 11:55:00,131.39,134.44,131.31,131.89,56726.0,118.0266,120.7664,117.9547,118.4757,56726.0
2020-05-07 12:00:00,131.89,132.01,131.12,131.12,26531.0,118.4757,118.5835,117.784,117.784,26531.0
2020-05-07 12:05:00,131.08,131.51,131.0,131.47,46094.0,117.7481,118.1344,117.6762,118.0984,46094.0
2020-05-07 12:10:00,131.41,131.41,131.15,131.3,36894.0,118.0445,118.0445,117.811,117.9457,36894.0
2020-05-07 12:15:00,131.36,131.43,131.2,131.36,31231.0,117.9996,118.0625,117.8559,117.9996,31231.0
2020-05-07 12:20:00,131.32,131.41,131.18,131.32,39720.0,117.9637,118.0445,117.8379,117.9637,39720.0
2020-05-07 12:25:00,131.33,131.54,131.22,131.32,30611.0,117.9727,118.1613,117.8739,117.9637,30611.0
2020-05-07 12:30:00,131.32,131.52,131.23,131.39,25754.0,117.9637,118.1433,117.8828,118.0266,25754.0
2020-05-07 12:35:00,131.38,131.5,131.31,131.43,20856.0,118.0176,118.1254,117.9547,118.0625,20856.0
2020-05-07 12:40:00,131.38,131.4,131.28,131.37,27932.0,118.0176,118.0355,117.9278,118.0086,27932.0
2020-05-07 12:45:00,131.37,131.52,131.22,131.22,38130.0,118.0086,118.1433,117.8739,117.8739,38130.0
2020-05-07 12:50:00,131.23,131.4,131.07,131.39,55518.0,117.8828,118.0355,117.7391,118.0266,55518.0
2020-05-07 12:55:00,131.38,131.66,131.33,131.63,18536.0,118.0176,118.2691,117.9727,118.2422,18536.0
2020-05-07 13:00:00,131.62,131.73,131.54,131.62,23537.0,118.2332,118.332,118.1613,118.2332,23537.0
2020-05-07 13:05:00,131.63,131.87,131.57,131.77,22912.0,118.2422,118.4577,118.1883,118.3679,22912.0
2020-05-07 13:10:00,131.73,131.73,131.5,131.6,15150.0,118.332,118.332,118.1254,118.2152,15150.0
2020-05-07 13:15:00,131.62,131.62,131.35,131.36,14767.0,118.2332,118.2332,117.9906,117.9996,14767.0
2020-05-07 13:20:00,131.39,131.64,131.35,131.46,24682.0,118.0266,118.2511,117.9906,118.0894,24682.0
2020-05-07 13:25:00,131.4,131.47,131.11,131.15,30389.0,118.0355,118.0984,117.775,117.811,30389.0
2020-05-07 13:30:00,131.16,131.23,130.98,131.18,20051.0,117.82,117.8828,117.6583,117.8379,20051.0
2020-05-07 13:35:00,131.22,131.53,131.13,131.33,23851.0,117.8739,118.1523,117.793,117.9727,23851.0
2020-05-07 13:40:00,131.34,131.38,131.19,131.29,14390.0,117.9816,118.0176,117.8469,117.9367,14390.0
2020-05-07 13:45:00,131.29,131.3,131.11,131.22,15350.0,117.9367,117.9457,117.775,117.8739,15350.0
2020-05-07 13:50:00,131.15,131.25,130.84,131.12,27433.0,117.811,117.9008,117.5325,117.784,27433.0
2020-05-07 13:55:00,131.12,131.14,130.95,131.07,36930.0,117.784,117.802,117.6313,117.7391,36930.0
2020-05-07 14:00:00,131.03,131.19,130.97,131.09,22138.0,117.7032,117.8469,117.6493,117.7571,22138.0
2020-05-07 14:05:00,131.09,131.26,131.04,131.1,19358.0,117.7571,117.9098,117.7122,117.7661,19358.0
2020-05-07 14:10:00,131.09,131.33,131.04,131.31,36687.0,117.7571,117.9727,117.7122,117.9547,36687.0
2020-05-07 14:15:00,131.32,131.49,130.96,131.01,21075.0,117.9637,118.1164,117.6403,117.6852,21075.0
2020-05-07 14:20:00,130.93,130.94,130.54,130.73,35899.0,117.6133,117.6223,117.263,117.4337,35899.0
2020-05-07 14:25:00,130.7,130.85,130.64,130.75,31033.0,117.4067,117.5415,117.3528,117.4517,31033.0
2020-05-07 14:30:00,130.75,130.88,130.61,130.65,64109.0,117.4517,117.5684,117.3259,117.3618,64109.0
2020-05-07 14:35:00,130.65,130.81,130.41,130.78,158129.0,117.3618,117.5056,117.1462,117.4786,158129.0
2020-05-07 14:40:00,130.71,130.71,130.08,130.14,51265.0,117.4157,117.4157,116.8498,116.9037,51265.0
2020-05-07 14:45:00,130.16,130.19,129.57,129.85,57040.0,116.9217,116.9486,116.3917,116.6432,57040.0
2020-05-07 14:50:00,129.9,130.17,129.84,130.01,32610.0,116.6881,116.9306,116.6342,116.7869,32610.0
2020-05-07 14:55:00,130.02,130.06,129.41,129.42,34038.0,116.7959,116.8318,116.2479,116.2569,34038.0
2020-05-07 15:00:00,129.42,129.88,129.25,129.75,31682.0,116.2569,116.6701,116.1042,116.5534,31682.0
2020-05-07 15:05:00,129.76,130.07,129.75,129.85,53702.0,116.5623,116.8408,116.5534,116.6432,53702.0
2020-05-07 15:10:00,129.87,129.97,129.81,129.81,39688.0,116.6612,116.751,116.6073,116.6073,39688.0
2020-05-07 15:15:00,129.83,129.85,129.35,129.67,39124.0,116.6252,116.6432,116.194,116.4815,39124.0
2020-05-07 15:20:00,129.67,130.02,129.62,130.01,46692.0,116.4815,116.7959,116.4366,116.7869,46692.0
2020-05-07 15:25:00,130.0,130.17,129.94,130.08,43833.0,116.7779,116.9306,116.724,116.8498,43833.0
2020-05-07 15:30:00,130.06,130.09,129.55,129.81,77706.0,116.8318,116.8588,116.3737,116.6073,77706.0
2020-05-07 15:35:00,129.79,129.81,129.46,129.57,37250.0,116.5893,116.6073,116.2929,116.3917,37250.0
2020-05-07 15:40:00,129.55,129.64,129.35,129.35,62790.0,116.3737,116.4546,116.194,116.194,62790.0
2020-05-07 15:45:00,129.35,129.38,128.85,128.88,100643.0,116.194,116.221,115.7449,115.7719,100643.0
2020-05-07 15:50:00,128.83,129.2,128.81,128.94,191315.0,115.7269,116.0593,115.709,115.8257,191315.0
2020-05-07 15:55:00,128.94,129.43,128.93,129.42,236851.0,115.8257,116.2659,115.8168,116.2569,236851.0
2020-05-08 09:30:00,131.16,131.94,131.01,131.78,75966.0,117.82,118.5206,117.6852,118.3769,75966.0
2020-05-08 09:35:00,131.79,131.91,131.37,131.4,23513.0,118.3859,118.4937,118.0086,118.0355,23513.0
2020-05-08 09:40:00,131.44,132.35,131.44,132.35,22159.0,118.0715,118.8889,118.0715,118.8889,22159.0
2020-05-08 09:45:00,132.32,133.29,132.27,132.87,60102.0,118.862,119.7333,118.8171,119.356,60102.0
2020-05-08 09:50:00,132.95,133.66,132.89,133.57,55603.0,119.4279,120.0657,119.374,119.9848,55603.0
2020-05-08 09:55:00,133.54,133.81,133.44,133.44,27358.0,119.9579,120.2004,119.8681,119.8681,27358.0
2020-05-08 10:00:00,133.51,133.71,133.2,133.39,47667.0,119.9309,120.1106,119.6525,119.8231,47667.0
2020-05-08 10:05:00,133.53,134.13,133.36,133.49,24610.0,119.9489,120.4879,119.7962,119.913,24610.0
2020-05-08 10:10:00,133.49,133.49,133.21,133.34,21965.0,119.913,119.913,119.6615,119.7782,21965.0
2020-05-08 10:15:00,133.36,133.54,133.21,133.3,36073.0,119.7962,119.9579,119.6615,119.7423,36073.0
2020-05-08 10:20:00,133.34,133.38,133.11,133.28,18941.0,119.7782,119.8142,119.5716,119.7243,18941.0
2020-05-08 10:25:00,133.25,133.25,132.42,132.49,59149.0,119.6974,119.6974,118.9518,119.0147,59149.0
2020-05-08 10:30:00,132.52,132.74,132.37,132.4,32850.0,119.0416,119.2393,118.9069,118.9338,32850.0
2020-05-08 10:35:00,132.36,132.59,132.27,132.38,28985.0,118.8979,119.1045,118.8171,118.9159,28985.0
2020-05-08 10:40:00,132.4,132.55,132.21,132.24,20998.0,118.9338,119.0686,118.7632,118.7901,20998.0
2020-05-08 10:45:00,132.22,132.29,131.96,132.04,16037.0,118.7721,118.835,118.5386,118.6105,16037.0
2020-05-08 10:50:00,132.04,132.12,131.94,132.02,34164.0,118.6105,118.6823,118.5206,118.5925,34164.0
2020-05-08 10:55:00,132.05,132.2,131.93,132.01,35973.0,118.6194,118.7542,118.5116,118.5835,35973.0
2020-05-08 11:00:00,132.03,132.09,131.64,131.81,40852.0,118.6015,118.6554,118.2511,118.4038,40852.0
2020-05-08 11:05:00,131.81,132.06,131.81,131.99,31707.0,118.4038,118.6284,118.4038,118.5655,31707.0
2020-05-08 11:10:00,131.99,132.02,131.63,131.63,18231.0,118.5655,118.5925,118.2422,118.2422,18231.0
2020-05-08 11:15:00,131.66,131.85,131.62,131.62,13942.0,118.2691,118.4398,118.2332,118.2332,13942.0
2020-05-08 11:20:00,131.59,131.63,131.4,131.61,12263.0,118.2062,118.2422,118.0355,118.2242,12263.0
2020-05-08 11:25:00,131.61,131.79,131.58,131.71,18749.0,118.2242,118.3859,118.1972,118.314,18749.0
2020-05-08 11:30:00,131.71,132.0,131.69,131.77,11111.0,118.314,118.5745,118.2961,118.3679,11111.0
2020-05-08 11:35:00,131.75,131.84,131.72,131.78,8747.0,118.3499,118.4308,118.323,118.3769,8747.0
2020-05-08 11:40:00,131.78,131.87,131.74,131.85,7101.0,118.3769,118.4577,118.341,118.4398,7101.0
2020-05-08 11:45:00,131.87,131.88,131.71,131.75,9049.0,118.4577,118.4667,118.314,118.3499,9049.0
2020-05-08 11:50:00,131.75,131.96,131.75,131.93,8703.0,118.3499,118.5386,118.3499,118.5116,8703.0
2020-05-08 11:55:00,131.95,131.99,131.87,131.96,6868.0,118.5296,118.5655,118.4577,118.5386,6868.0
2020-05-08 12:00:00,131.93,131.95,131.77,131.8,12072.0,118.5116,118.5296,118.3679,118.3949,12072.0
2020-05-08 12:05:00,131.83,132.05,131.83,131.99,20498.0,118.4218,118.6194,118.4218,118.5655,20498.0
2020-05-08 12:10:00,132.03,132.04,131.76,131.79,9430.0,118.6015,118.6105,118.3589,118.3859,9430.0
2020-05-08 12:15:00,131.77,131.82,131.46,131.46,12481.0,118.3679,118.4128,118.0894,118.0894,12481.0
2020-05-08 12:20:00,131.46,131.46,130.92,130.92,53183.0,118.0894,118.0894,117.6044,117.6044,53183.0
2020-05-08 12:25:00,130.96,130.97,130.56,130.56,33258.0,117.6403,117.6493,117.281,117.281,33258.0
2020-05-08 12:30:00,130.59,130.67,130.33,130.47,36584.0,117.3079,117.3798,117.0744,117.2001,36584.0
2020-05-08 12:35:00,130.47,130.77,130.43,130.57,32371.0,117.2001,117.4696,117.1642,117.29,32371.0
2020-05-08 12:40:00,130.53,130.56,130.18,130.18,31971.0,117.254,117.281,116.9396,116.9396,31971.0
2020-05-08 12:45:00,130.17,130.52,130.1,130.25,40520.0,116.9306,117.245,116.8678,117.0025,40520.0
2020-05-08 12:50:00,130.23,130.77,130.21,130.7,32953.0,116.9845,117.4696,116.9666,117.4067,32953.0
2020-05-08 12:55:00,130.68,130.73,130.46,130.72,46920.0,117.3888,117.4337,117.1912,117.4247,46920.0
2020-05-08 13:00:00,130.66,130.87,130.45,130.56,28550.0,117.3708,117.5595,117.1822,117.281,28550.0
2020-05-08 13:05:00,130.53,130.61,130.34,130.61,63547.0,117.254,117.3259,117.0834,117.3259,63547.0
2020-05-08 13:10:00,130.64,130.73,130.1,130.1,18769.0,117.3528,117.4337,116.8678,116.8678,18769.0
2020-05-08 13:15:00,130.15,130.2,129.97,130.15,21705.0,116.9127,116.9576,116.751,116.9127,21705.0
2020-05-08 13:20:00,130.11,130.19,129.67,129.79,36779.0,116.8767,116.9486,116.4815,116.5893,36779.0
2020-05-08 13:25:00,129.81,129.86,129.62,129.73,13614.0,116.6073,116.6522,116.4366,116.5354,13614.0
2020-05-08 13:30:00,129.75,129.82,129.59,129.74,12265.0,116.5534,116.6162,116.4096,116.5444,12265.0
2020-05-08 13:35:00,129.75,129.76,129.5,129.57,14653.0,116.5534,116.5623,116.3288,116.3917,14653.0
2020-05-08 13:40:00,129.57,129.6,129.31,129.37,17701.0,116.3917,116.4186,116.1581,116.212,17701.0
2020-05-08 13:45:00,129.36,129.55,129.18,129.35,31756.0,116.203,116.3737,116.0413,116.194,31756.0
2020-05-08 13:50:00,129.36,129.36,129.02,129.05,26619.0,116.203,116.203,115.8976,115.9246,26619.0
2020-05-08 13:55:00,129.02,129.09,128.87,129.0,24473.0,115.8976,115.9605,115.7629,115.8796,24473.0
2020-05-08 14:00:00,129.0,129.21,128.69,128.69,25157.0,115.8796,116.0683,115.6012,115.6012,25157.0
2020-05-08 14:05:00,128.74,128.79,128.43,128.44,35140.0,115.6461,115.691,115.3676,115.3766,35140.0
2020-05-08 14:10:00,128.39,128.68,128.38,128.58,33764.0,115.3317,115.5922,115.3227,115.5024,33764.0
2020-05-08 14:15:00,128.59,128.87,128.57,128.71,24878.0,115.5113,115.7629,115.4934,115.6191,24878.0
2020-05-08 14:20:00,128.73,128.93,128.69,128.88,23792.0,115.6371,115.8168,115.6012,115.7719,23792.0
2020-05-08 14:25:00,128.9,128.94,128.59,128.61,23046.0,115.7898,115.8257,115.5113,115.5293,23046.0
2020-05-08 14:30:00,128.63,128.71,128.38,128.38,24945.0,115.5473,115.6191,115.3227,115.3227,24945.0
2020-05-08 14:35:00,128.38,128.47,128.1,128.13,38481.0,115.3227,115.4036,115.0712,115.0981,38481.0
2020-05-08 14:40:00,128.14,128.25,128.01,128.15,31998.0,115.1071,115.2059,114.9903,115.1161,31998.0
2020-05-08 14:45:00,128.17,128.57,128.08,128.47,28388.0,115.1341,115.4934,115.0532,115.4036,28388.0
2020-05-08 14:50:00,128.44,128.56,128.34,128.45,27624.0,115.3766,115.4844,115.2868,115.3856,27624.0
2020-05-08 14:55:00,128.45,128.52,128.43,128.5,39597.0,115.3856,115.4485,115.3676,115.4305,39597.0
2020-05-08 15:00:00,128.52,128.91,128.45,128.76,44797.0,115.4485,115.7988,115.3856,115.6641,44797.0
2020-05-08 15:05:00,128.73,128.73,128.28,128.33,41400.0,115.6371,115.6371,115.2329,115.2778,41400.0
2020-05-08 15:10:00,128.36,128.44,128.07,128.24,37368.0,115.3047,115.3766,115.0442,115.1969,37368.0
2020-05-08 15:15:00,128.23,128.64,128.14,128.57,69564.0,115.188,115.5563,115.1071,115.4934,69564.0
2020-05-08 15:20:00,128.53,128.87,128.42,128.81,58457.0,115.4574,115.7629,115.3586,115.709,58457.0
2020-05-08 15:25:00,128.79,128.95,128.56,128.59,44157.0,115.691,115.8347,115.4844,115.5113,44157.0
2020-05-08 15:30:00,128.6,128.78,128.56,128.64,64313.0,115.5203,115.682,115.4844,115.5563,64313.0
2020-05-08 15:35:00,128.66,128.77,128.44,128.47,80792.0,115.5742,115.673,115.3766,115.4036,80792.0
2020-05-08 15:40:00,128.49,128.56,128.2,128.43,155002.0,115.4215,115.4844,115.161,115.3676,155002.0
2020-05-08 15:45:00,128.42,128.5,128.01,128.26,122210.0,115.3586,115.4305,114.9903,115.2149,122210.0
2020-05-08 15:50:00,128.33,128.68,128.15,128.4,162787.0,115.2778,115.5922,115.1161,115.3407,162787.0
2020-05-08 15:55:00,128.39,128.43,127.62,128.14,346635.0,115.3317,115.3676,114.64,115.1071,346635.0
2020-05-11 09:30:00,127.28,127.36,126.22,126.84,53291.0,114.3346,114.4064,113.3824,113.9393,53291.0
2020-05-11 09:35:00,126.86,128.02,126.7,127.93,27163.0,113.9573,114.9993,113.8136,114.9185,27163.0
2020-05-11 09:40:00,128.05,128.36,127.85,128.09,26134.0,115.0263,115.3047,114.8466,115.0622,26134.0
2020-05-11 09:45:00,128.12,128.7,127.84,127.91,36072.0,115.0891,115.6102,114.8376,114.9005,36072.0
2020-05-11 09:50:00,127.97,128.08,127.48,127.48,82799.0,114.9544,115.0532,114.5142,114.5142,82799.0
2020-05-11 09:55:00,127.52,127.72,127.24,127.64,31033.0,114.5502,114.7298,114.2987,114.658,31033.0
2020-05-11 10:00:00,127.71,128.51,127.6,128.51,30964.0,114.7208,115.4395,114.622,115.4395,30964.0
2020-05-11 10:05:00,128.51,128.77,128.25,128.68,28813.0,115.4395,115.673,115.2059,115.5922,28813.0
2020-05-11 10:10:00,128.66,129.06,128.45,128.75,26836.0,115.5742,115.9335,115.3856,115.6551,26836.0
2020-05-11 10:15:00,128.78,128.96,128.6,128.91,20759.0,115.682,115.8437,115.5203,115.7988,20759.0
2020-05-11 10:20:00,128.96,129.21,128.94,129.17,17819.0,115.8437,116.0683,115.8257,116.0324,17819.0
2020-05-11 10:25:00,129.25,129.56,129.18,129.34,34970.0,116.1042,116.3827,116.0413,116.1851,34970.0
2020-05-11 10:30:00,129.3,129.96,129.27,129.91,24166.0,116.1491,116.742,116.1222,116.6971,24166.0
2020-05-11 10:35:00,129.88,129.97,129.56,129.85,34534.0,116.6701,116.751,116.3827,116.6432,34534.0
2020-05-11 10:40:00,129.92,130.01,129.67,129.88,30521.0,116.7061,116.7869,116.4815,116.6701,30521.0
2020-05-11 10:45:00,129.94,130.05,129.85,129.97,36157.0,116.724,116.8229,116.6432,116.751,36157.0
2020-05-11 10:50:00,129.95,130.15,129.78,129.88,163350.0,116.733,116.9127,116.5803,116.6701,163350.0
2020-05-11 10:55:00,129.91,130.06,129.78,129.98,18109.0,116.6971,116.8318,116.5803,116.76,18109.0
2020-05-11 11:00:00,130.05,130.28,129.94,130.07,11505.0,116.8229,117.0295,116.724,116.8408,11505.0
2020-05-11 11:05:00,130.1,130.19,129.94,129.94,13956.0,116.8678,116.9486,116.724,116.724,13956.0
2020-05-11 11:10:00,129.92,129.98,129.62,129.65,19999.0,116.7061,116.76,116.4366,116.4635,19999.0
2020-05-11 11:15:00,129.66,130.04,129.56,129.92,22113.0,116.4725,116.8139,116.3827,116.7061,22113.0
2020-05-11 11:20:00,129.9,130.16,129.89,130.06,25402.0,116.6881,116.9217,116.6791,116.8318,25402.0
2020-05-11 11:25:00,130.09,130.38,129.95,130.31,15648.0,116.8588,117.1193,116.733,117.0564,15648.0
2020-05-11 11:30:00,130.33,130.45,130.25,130.4,14426.0,117.0744,117.1822,117.0025,117.1373,14426.0
2020-05-11 11:35:00,130.42,130.42,129.93,129.93,18634.0,117.1552,117.1552,116.7151,116.7151,18634.0
2020-05-11 11:40:00,129.95,130.12,129.78,129.78,7163.0,116.733,116.8857,116.5803,116.5803,7163.0
2020-05-11 11:45:00,129.77,130.1,129.75,129.85,13711.0,116.5713,116.8678,116.5534,116.6432,13711.0
2020-05-11 11:50:00,129.8,129.88,129.7,129.71,8063.0,116.5983,116.6701,116.5084,116.5174,8063.0
2020-05-11 11:55:00,129.69,129.76,129.56,129.69,10592.0,116.4995,116.5623,116.3827,116.4995,10592.0
2020-05-11 12:00:00,129.67,129.83,129.61,129.82,10782.0,116.4815,116.6252,116.4276,116.6162,10782.0
2020-05-11 12:05:00,129.8,129.8,129.62,129.63,8407.0,116.5983,116.5983,116.4366,116.4456,8407.0
2020-05-11 12:10:00,129.65,129.78,129.65,129.78,5360.0,116.4635,116.5803,116.4635,116.5803,5360.0
2020-05-11 12:15:00,129.77,129.92,129.72,129.9,11810.0,116.5713,116.7061,116.5264,116.6881,11810.0
2020-05-11 12:20:00,129.89,130.02,129.87,129.96,22776.0,116.6791,116.7959,116.6612,116.742,22776.0
2020-05-11 12:25:00,129.92,130.02,129.92,129.95,6541.0,116.7061,116.7959,116.7061,116.733,6541.0
2020-05-11 12:30:00,129.97,130.03,129.81,129.83,9243.0,116.751,116.8049,116.6073,116.6252,9243.0
2020-05-11 12:35:00,129.8,129.92,129.7,129.77,13767.0,116.5983,116.7061,116.5084,116.5713,13767.0
2020-05-11 12:40:00,129.75,129.92,129.75,129.88,9672.0,116.5534,116.7061,116.5534,116.6701,9672.0
2020-05-11 12:45:00,129.9,129.92,129.64,129.67,18591.0,116.6881,116.7061,116.4546,116.4815,18591.0
2020-05-11 12:50:00,129.67,129.91,129.66,129.87,17425.0,116.4815,116.6971,116.4725,116.6612,17425.0
2020-05-11 12:55:00,129.88,129.9,129.8,129.9,13310.0,116.6701,116.6881,116.5983,116.6881,13310.0
2020-05-11 13:00:00,129.9,129.92,129.69,129.81,38117.0,116.6881,116.7061,116.4995,116.6073,38117.0
2020-05-11 13:05:00,129.83,129.98,129.8,129.9,10968.0,116.6252,116.76,116.5983,116.6881,10968.0
2020-05-11 13:10:00,129.91,130.02,129.9,129.95,8125.0,116.6971,116.7959,116.6881,116.733,8125.0
2020-05-11 13:15:00,129.94,129.99,129.87,129.99,5209.0,116.724,116.769,116.6612,116.769,5209.0
2020-05-11 13:20:00,129.98,130.01,129.91,129.93,15871.0,116.76,116.7869,116.6971,116.7151,15871.0
2020-05-11 13:25:00,129.94,130.03,129.78,129.78,31153.0,116.724,116.8049,116.5803,116.5803,31153.0
2020-05-11 13:30:00,129.8,129.85,129.58,129.67,15055.0,116.5983,116.6432,116.4007,116.4815,15055.0
2020-05-11 13:35:00,129.67,129.78,129.63,129.7,7725.0,116.4815,116.5803,116.4456,116.5084,7725.0
2020-05-11 13:40:00,129.71,129.71,129.38,129.4,15082.0,116.5174,116.5174,116.221,116.239,15082.0
2020-05-11 13:45:00,129.39,129.4,129.23,129.28,11913.0,116.23,116.239,116.0863,116.1312,11913.0
2020-05-11 13:50:00,129.32,129.53,129.32,129.46,24445.0,116.1671,116.3557,116.1671,116.2929,24445.0
2020-05-11 13:55:00,129.52,129.58,129.36,129.39,12207.0,116.3468,116.4007,116.203,116.23,12207.0
2020-05-11 14:00:00,129.36,129.42,129.12,129.22,20083.0,116.203,116.2569,115.9874,116.0773,20083.0
2020-05-11 14:05:00,129.22,129.41,129.17,129.4,7879.0,116.0773,116.2479,116.0324,116.239,7879.0
2020-05-11 14:10:00,129.39,129.39,129.06,129.11,12506.0,116.23,116.23,115.9335,115.9785,12506.0
2020-05-11 14:15:00,129.09,129.16,128.96,129.03,12452.0,115.9605,116.0234,115.8437,115.9066,12452.0
2020-05-11 14:20:00,129.05,129.23,129.05,129.22,7629.0,115.9246,116.0863,115.9246,116.0773,7629.0
2020-05-11 14:25:00,129.28,129.33,128.93,128.93,15298.0,116.1312,116.1761,115.8168,115.8168,15298.0
2020-05-11 14:30:00,128.96,129.25,128.95,129.18,9844.0,115.8437,116.1042,115.8347,116.0413,9844.0
2020-05-11 14:35:00,129.21,129.35,129.18,129.25,16087.0,116.0683,116.194,116.0413,116.1042,16087.0
2020-05-11 14:40:00,129.24,129.28,129.13,129.14,8414.0,116.0952,116.1312,115.9964,116.0054,8414.0
2020-05-11 14:45:00,129.17,129.21,129.12,129.12,8369.0,116.0324,116.0683,115.9874,115.9874,8369.0
2020-05-11 14:50:00,129.14,129.35,129.14,129.3,13861.0,116.0054,116.194,116.0054,116.1491,13861.0
2020-05-11 14:55:00,129.29,129.29,129.05,129.07,9807.0,116.1401,116.1401,115.9246,115.9425,9807.0
2020-05-11 15:00:00,129.1,129.35,129.1,129.25,12204.0,115.9695,116.194,115.9695,116.1042,12204.0
2020-05-11 15:05:00,129.23,129.28,129.12,129.15,11726.0,116.0863,116.1312,115.9874,116.0144,11726.0
2020-05-11 15:10:00,129.16,129.25,128.87,128.91,19919.0,116.0234,116.1042,115.7629,115.7988,19919.0
2020-05-11 15:15:00,128.95,129.15,128.9,129.06,17455.0,115.8347,116.0144,115.7898,115.9335,17455.0
2020-05-11 15:20:00,129.04,129.08,128.85,128.92,11621.0,115.9156,115.9515,115.7449,115.8078,11621.0
2020-05-11 15:25:00,128.95,129.07,128.88,129.02,19660.0,115.8347,115.9425,115.7719,115.8976,19660.0
2020-05-11 15:30:00,129.0,129.02,128.72,128.77,29719.0,115.8796,115.8976,115.6281,115.673,29719.0
2020-05-11 15:35:00,128.78,128.93,128.69,128.74,45782.0,115.682,115.8168,115.6012,115.6461,45782.0
2020-05-11 15:40:00,128.76,128.78,128.55,128.6,45767.0,115.6641,115.682,115.4754,115.5203,45767.0
2020-05-11 15:45:00,128.55,128.74,128.41,128.49,61534.0,115.4754,115.6461,115.3497,115.4215,61534.0
2020-05-11 15:50:00,128.47,128.6,128.11,128.28,111773.0,115.4036,115.5203,115.0802,115.2329,111773.0
2020-05-11 15:55:00,128.29,128.57,128.08,128.17,167109.0,115.2419,115.4934,115.0532,115.1341,167109.0
2020-05-12 09:30:00,128.87,129.28,128.31,129.04,68626.0,115.7629,116.1312,115.2598,115.9156,68626.0
2020-05-12 09:35:00,129.07,129.08,128.47,128.9,34510.0,115.9425,115.9515,115.4036,115.7898,34510.0
2020-05-12 09:40:00,128.86,129.25,128.85,129.08,28809.0,115.7539,116.1042,115.7449,115.9515,28809.0
2020-05-12 09:45:00,129.1,129.21,128.78,129.05,42012.0,115.9695,116.0683,115.682,115.9246,42012.0
2020-05-12 09:50:00,129.05,129.09,128.71,128.96,82328.0,115.9246,115.9605,115.6191,115.8437,82328.0
2020-05-12 09:55:00,129.06,129.42,128.95,129.38,65059.0,115.9335,116.2569,115.8347,116.221,65059.0
2020-05-12 10:00:00,129.44,129.6,129.08,129.14,43767.0,116.2749,116.4186,115.9515,116.0054,43767.0
2020-05-12 10:05:00,129.2,129.2,128.88,128.97,36333.0,116.0593,116.0593,115.7719,115.8527,36333.0
2020-05-12 10:10:00,128.97,129.23,128.89,128.91,61379.0,115.8527,116.0863,115.7808,115.7988,61379.0
2020-05-12 10:15:00,128.93,129.21,128.93,128.99,22959.0,115.8168,116.0683,115.8168,115.8707,22959.0
2020-05-12 10:20:00,128.97,129.32,128.94,129.26,24286.0,115.8527,116.1671,115.8257,116.1132,24286.0
2020-05-12 10:25:00,129.31,129.43,128.86,129.11,32371.0,116.1581,116.2659,115.7539,115.9785,32371.0
2020-05-12 10:30:00,129.1,129.33,129.0,129.15,24179.0,115.9695,116.1761,115.8796,116.0144,24179.0
2020-05-12 10:35:00,129.09,129.53,129.01,129.53,28986.0,115.9605,116.3557,115.8886,116.3557,28986.0
2020-05-12 10:40:00,129.48,129.77,129.4,129.62,34463.0,116.3108,116.5713,116.239,116.4366,34463.0
2020-05-12 10:45:00,129.57,129.65,129.34,129.34,35237.0,116.3917,116.4635,116.1851,116.1851,35237.0
2020-05-12 10:50:00,129.43,129.57,129.35,129.5,33837.0,116.2659,116.3917,116.194,116.3288,33837.0
2020-05-12 10:55:00,129.5,130.15,129.46,130.15,23556.0,116.3288,116.9127,116.2929,116.9127,23556.0
2020-05-12 11:00:00,130.16,130.18,129.59,129.71,30025.0,116.9217,116.9396,116.4096,116.5174,30025.0
2020-05-12 11:05:00,129.73,129.88,129.54,129.78,25323.0,116.5354,116.6701,116.3647,116.5803,25323.0
2020-05-12 11:10:00,129.75,129.95,129.7,129.94,15253.0,116.5534,116.733,116.5084,116.724,15253.0
2020-05-12 11:15:00,129.83,129.88,129.7,129.77,15536.0,116.6252,116.6701,116.5084,116.5713,15536.0
2020-05-12 11:20:00,129.79,130.05,129.73,129.99,19350.0,116.5893,116.8229,116.5354,116.769,19350.0
2020-05-12 11:25:00,129.99,130.03,129.77,129.8,27859.0,116.769,116.8049,116.5713,116.5983,27859.0
2020-05-12 11:30:00,129.8,129.95,129.68,129.72,25718.0,116.5983,116.733,116.4905,116.5264,25718.0
2020-05-12 11:35:00,129.64,129.88,129.63,129.78,14229.0,116.4546,116.6701,116.4456,116.5803,14229.0
2020-05-12 11:40:00,129.81,129.86,129.74,129.76,16619.0,116.6073,116.6522,116.5444,116.5623,16619.0
2020-05-12 11:45:00,129.78,129.81,129.66,129.8,13190.0,116.5803,116.6073,116.4725,116.5983,13190.0
2020-05-12 11:50:00,129.78,130.06,129.77,129.97,12604.0,116.5803,116.8318,116.5713,116.751,12604.0
2020-05-12 11:55:00,129.99,130.14,129.94,130.0,10924.0,116.769,116.9037,116.724,116.7779,10924.0
2020-05-12 12:00:00,130.01,130.05,129.73,130.02,13769.0,116.7869,116.8229,116.5354,116.7959,13769.0
2020-05-12 12:05:00,130.02,130.04,129.87,129.97,12539.0,116.7959,116.8139,116.6612,116.751,12539.0
2020-05-12 12:10:00,129.95,130.06,129.91,129.91,10436.0,116.733,116.8318,116.6971,116.6971,10436.0
2020-05-12 12:15:00,129.91,129.95,129.68,129.87,8818.0,116.6971,116.733,116.4905,116.6612,8818.0
2020-05-12 12:20:00,129.85,130.04,129.83,130.0,18212.0,116.6432,116.8139,116.6252,116.7779,18212.0
2020-05-12 12:25:00,129.98,130.12,129.92,130.0,12362.0,116.76,116.8857,116.7061,116.7779,12362.0
2020-05-12 12:30:00,129.98,130.13,129.93,129.97,18471.0,116.76,116.8947,116.7151,116.751,18471.0
2020-05-12 12:35:00,129.95,130.17,129.95,130.1,21660.0,116.733,116.9306,116.733,116.8678,21660.0
2020-05-12 12:40:00,130.08,130.38,130.05,130.16,15254.0,116.8498,117.1193,116.8229,116.9217,15254.0
2020-05-12 12:45:00,130.15,130.21,130.02,130.05,20075.0,116.9127,116.9666,116.7959,116.8229,20075.0
2020-05-12 12:50:00,130.03,130.05,129.84,129.84,14066.0,116.8049,116.8229,116.6342,116.6342,14066.0
2020-05-12 12:55:00,129.84,130.02,129.84,129.96,13112.0,116.6342,116.7959,116.6342,116.742,13112.0
2020-05-12 13:00:00,129.94,129.96,129.73,129.82,20157.0,116.724,116.742,116.5354,116.6162,20157.0
2020-05-12 13:05:00,129.84,129.91,129.69,129.75,13339.0,116.6342,116.6971,116.4995,116.5534,13339.0
2020-05-12 13:10:00,129.73,129.78,129.53,129.62,21725.0,116.5354,116.5803,116.3557,116.4366,21725.0
2020-05-12 13:15:00,129.6,129.7,129.48,129.56,24078.0,116.4186,116.5084,116.3108,116.3827,24078.0
2020-05-12 13:20:00,129.52,129.6,129.32,129.37,21148.0,116.3468,116.4186,116.1671,116.212,21148.0
2020-05-12 13:25:00,129.32,129.53,129.27,129.38,16511.0,116.1671,116.3557,116.1222,116.221,16511.0
2020-05-12 13:30:00,129.38,129.52,129.34,129.4,11012.0,116.221,116.3468,116.1851,116.239,11012.0
2020-05-12 13:35:00,129.38,129.49,129.29,129.44,22800.0,116.221,116.3198,116.1401,116.2749,22800.0
2020-05-12 13:40:00,129.47,129.63,129.35,129.55,20087.0,116.3018,116.4456,116.194,116.3737,20087.0
2020-05-12 13:45:00,129.53,129.71,129.51,129.68,12148.0,116.3557,116.5174,116.3378,116.4905,12148.0
2020-05-12 13:50:00,129.65,129.78,129.59,129.78,21157.0,116.4635,116.5803,116.4096,116.5803,21157.0
2020-05-12 13:55:00,129.75,129.92,129.75,129.88,10651.0,116.5534,116.7061,116.5534,116.6701,10651.0
2020-05-12 14:00:00,129.9,129.98,129.73,129.88,25885.0,116.6881,116.76,116.5354,116.6701,25885.0
2020-05-12 14:05:00,129.89,129.94,129.8,129.9,22509.0,116.6791,116.724,116.5983,116.6881,22509.0
2020-05-12 14:10:00,129.9,129.9,129.63,129.68,21973.0,116.6881,116.6881,116.4456,116.4905,21973.0
2020-05-12 14:15:00,129.66,129.71,129.4,129.48,19543.0,116.4725,116.5174,116.239,116.3108,19543.0
2020-05-12 14:20:00,129.48,129.61,129.48,129.57,14444.0,116.3108,116.4276,116.3108,116.3917,14444.0
2020-05-12 14:25:00,129.59,129.68,129.57,129.61,12000.0,116.4096,116.4905,116.3917,116.4276,12000.0
2020-05-12 14:30:00,129.59,129.59,129.32,129.44,14595.0,116.4096,116.4096,116.1671,116.2749,14595.0
2020-05-12 14:35:00,129.42,129.62,129.29,129.5,16515.0,116.2569,116.4366,116.1401,116.3288,16515.0
2020-05-12 14:40:00,129.5,129.53,129.18,129.43,26451.0,116.3288,116.3557,116.0413,116.2659,26451.0
2020-05-12 14:45:00,129.43,129.43,129.3,129.31,15784.0,116.2659,116.2659,116.1491,116.1581,15784.0
2020-05-12 14:50:00,129.31,129.55,129.3,129.41,14682.0,116.1581,116.3737,116.1491,116.2479,14682.0
2020-05-12 14:55:00,129.39,129.42,129.22,129.24,14877.0,116.23,116.2569,116.0773,116.0952,14877.0
2020-05-12 15:00:00,129.22,129.34,129.16,129.2,13025.0,116.0773,116.1851,116.0234,116.0593,13025.0
2020-05-12 15:05:00,129.24,129.29,129.11,129.23,20076.0,116.0952,116.1401,115.9785,116.0863,20076.0
2020-05-12 15:10:00,129.2,129.22,128.87,128.93,23849.0,116.0593,116.0773,115.7629,115.8168,23849.0
2020-05-12 15:15:00,128.93,129.1,128.89,128.9,41867.0,115.8168,115.9695,115.7808,115.7898,41867.0
2020-05-12 15:20:00,128.92,128.97,128.85,128.88,31600.0,115.8078,115.8527,115.7449,115.7719,31600.0
2020-05-12 15:25:00,128.89,128.98,128.82,128.85,37435.0,115.7808,115.8617,115.718,115.7449,37435.0
2020-05-12 15:30:00,128.85,128.96,128.77,128.87,36736.0,115.7449,115.8437,115.673,115.7629,36736.0
2020-05-12 15:35:00,128.87,129.08,128.78,128.8,113775.0,115.7629,115.9515,115.682,115.7,113775.0
2020-05-12 15:40:00,128.78,128.78,128.46,128.53,59082.0,115.682,115.682,115.3946,115.4574,59082.0
2020-05-12 15:45:00,128.53,128.74,128.34,128.34,43299.0,115.4574,115.6461,115.2868,115.2868,43299.0
2020-05-12 15:50:00,128.32,128.36,128.06,128.2,169027.0,115.2688,115.3047,115.0353,115.161,169027.0
2020-05-12 15:55:00,128.22,128.39,127.77,127.9,201818.0,115.179,115.3317,114.7747,114.8915,201818.0
2020-05-13 09:30:00,128.1,128.59,127.37,127.45,96744.0,115.0712,115.5113,114.4154,114.4873,96744.0
2020-05-13 09:35:00,127.42,127.73,126.94,127.41,48766.0,114.4603,114.7388,114.0292,114.4514,48766.0
2020-05-13 09:40:00,127.42,127.99,127.3,127.81,21270.0,114.4603,114.9724,114.3525,114.8107,21270.0
2020-05-13 09:45:00,127.79,128.42,127.71,128.37,41996.0,114.7927,115.3586,114.7208,115.3137,41996.0
2020-05-13 09:50:00,128.36,128.49,127.83,128.01,36961.0,115.3047,115.4215,114.8286,114.9903,36961.0
2020-05-13 09:55:00,128.0,128.32,127.87,128.15,34212.0,114.9814,115.2688,114.8646,115.1161,34212.0
2020-05-13 10:00:00,128.18,129.17,128.18,129.03,43020.0,115.143,116.0324,115.143,115.9066,43020.0
2020-05-13 10:05:00,129.14,129.38,128.99,129.2,36732.0,116.0054,116.221,115.8707,116.0593,36732.0
2020-05-13 10:10:00,129.2,129.42,129.0,129.23,39431.0,116.0593,116.2569,115.8796,116.0863,39431.0
2020-05-13 10:15:00,129.25,129.44,129.17,129.22,32625.0,116.1042,116.2749,116.0324,116.0773,32625.0
2020-05-13 10:20:00,129.22,129.6,129.2,129.47,40877.0,116.0773,116.4186,116.0593,116.3018,40877.0
2020-05-13 10:25:00,129.47,130.13,129.45,130.13,28601.0,116.3018,116.8947,116.2839,116.8947,28601.0
2020-05-13 10:30:00,130.13,130.29,129.85,130.07,30609.0,116.8947,117.0384,116.6432,116.8408,30609.0
2020-05-13 10:35:00,130.12,130.12,129.76,130.01,42240.0,116.8857,116.8857,116.5623,116.7869,42240.0
2020-05-13 10:40:00,130.01,130.07,129.87,129.92,53909.0,116.7869,116.8408,116.6612,116.7061,53909.0
2020-05-13 10:45:00,129.92,129.92,129.48,129.69,28141.0,116.7061,116.7061,116.3108,116.4995,28141.0
2020-05-13 10:50:00,129.69,129.8,129.59,129.75,30650.0,116.4995,116.5983,116.4096,116.5534,30650.0
2020-05-13 10:55:00,129.74,129.86,129.44,129.6,112164.0,116.5444,116.6522,116.2749,116.4186,112164.0
2020-05-13 11:00:00,129.6,129.86,129.59,129.82,44529.0,116.4186,116.6522,116.4096,116.6162,44529.0
2020-05-13 11:05:00,129.8,130.02,129.7,129.83,52999.0,116.5983,116.7959,116.5084,116.6252,52999.0
2020-05-13 11:10:00,129.84,130.15,129.84,130.1,33198.0,116.6342,116.9127,116.6342,116.8678,33198.0
2020-05-13 11:15:00,130.13,130.16,129.58,129.63,28549.0,116.8947,116.9217,116.4007,116.4456,28549.0
2020-05-13 11:20:00,129.61,129.62,129.03,129.05,32758.0,116.4276,116.4366,115.9066,115.9246,32758.0
2020-05-13 11:25:00,129.01,129.17,128.89,129.15,23811.0,115.8886,116.0324,115.7808,116.0144,23811.0
2020-05-13 11:30:00,129.15,129.23,128.71,128.78,23250.0,116.0144,116.0863,115.6191,115.682,23250.0
2020-05-13 11:35:00,128.78,128.84,128.45,128.77,25386.0,115.682,115.7359,115.3856,115.673,25386.0
2020-05-13 11:40:00,128.75,128.82,128.48,128.63,92716.0,115.6551,115.718,115.4125,115.5473,92716.0
2020-05-13 11:45:00,128.61,128.66,128.14,128.24,107719.0,115.5293,115.5742,115.1071,115.1969,107719.0
2020-05-13 11:50:00,128.24,128.49,128.02,128.08,56126.0,115.1969,115.4215,114.9993,115.0532,56126.0
2020-05-13 11:55:00,128.07,128.17,127.75,128.11,159460.0,115.0442,115.1341,114.7568,115.0802,159460.0
2020-05-13 12:00:00,128.13,128.54,127.89,128.0,49664.0,115.0981,115.4664,114.8825,114.9814,49664.0
2020-05-13 12:05:00,128.05,128.19,127.26,127.26,94858.0,115.0263,115.152,114.3166,114.3166,94858.0
2020-05-13 12:10:00,127.26,127.44,127.09,127.16,80199.0,114.3166,114.4783,114.1639,114.2268,80199.0
2020-05-13 12:15:00,127.13,127.32,126.57,126.69,44733.0,114.1998,114.3705,113.6968,113.8046,44733.0
2020-05-13 12:20:00,126.61,127.39,126.6,127.26,38530.0,113.7327,114.4334,113.7237,114.3166,38530.0
2020-05-13 12:25:00,127.23,127.43,127.09,127.38,25988.0,114.2897,114.4693,114.1639,114.4244,25988.0
2020-05-13 12:30:00,127.41,127.67,127.01,127.39,60301.0,114.4514,114.6849,114.092,114.4334,60301.0
2020-05-13 12:35:00,127.34,127.42,127.01,127.2,14218.0,114.3885,114.4603,114.092,114.2627,14218.0
2020-05-13 12:40:00,127.11,127.11,126.81,126.88,21848.0,114.1819,114.1819,113.9124,113.9753,21848.0
2020-05-13 12:45:00,126.89,127.37,126.89,127.34,21347.0,113.9842,114.4154,113.9842,114.3885,21347.0
2020-05-13 12:50:00,127.37,127.4,127.09,127.37,30828.0,114.4154,114.4424,114.1639,114.4154,30828.0
2020-05-13 12:55:00,127.39,127.43,127.08,127.33,14076.0,114.4334,114.4693,114.1549,114.3795,14076.0
2020-05-13 13:00:00,127.37,127.38,126.93,126.94,22901.0,114.4154,114.4244,114.0202,114.0292,22901.0
2020-05-13 13:05:00,126.95,126.99,126.55,126.73,25292.0,114.0381,114.0741,113.6788,113.8405,25292.0
2020-05-13 13:10:00,126.76,127.24,126.73,127.13,19111.0,113.8675,114.2987,113.8405,114.1998,19111.0
2020-05-13 13:15:00,127.1,127.34,126.88,127.12,25050.0,114.1729,114.3885,113.9753,114.1909,25050.0
2020-05-13 13:20:00,127.1,127.15,126.75,126.83,57712.0,114.1729,114.2178,113.8585,113.9304,57712.0
2020-05-13 13:25:00,126.82,127.1,126.77,127.06,100353.0,113.9214,114.1729,113.8765,114.137,100353.0
2020-05-13 13:30:00,127.05,127.12,126.9,127.02,82273.0,114.128,114.1909,113.9932,114.101,82273.0
2020-05-13 13:35:00,127.04,127.29,126.98,127.13,34240.0,114.119,114.3436,114.0651,114.1998,34240.0
2020-05-13 13:40:00,127.18,127.36,127.08,127.36,23273.0,114.2448,114.4064,114.1549,114.4064,23273.0
2020-05-13 13:45:00,127.33,127.5,127.21,127.31,16757.0,114.3795,114.5322,114.2717,114.3615,16757.0
2020-05-13 13:50:00,127.33,127.38,126.89,126.91,22521.0,114.3795,114.4244,113.9842,114.0022,22521.0
2020-05-13 13:55:00,126.93,127.05,126.93,127.0,28414.0,114.0202,114.128,114.0202,114.0831,28414.0
2020-05-13 14:00:00,127.02,127.22,126.93,126.94,36660.0,114.101,114.2807,114.0202,114.0292,36660.0
2020-05-13 14:05:00,126.96,127.48,126.95,127.44,37138.0,114.0471,114.5142,114.0381,114.4783,37138.0
2020-05-13 14:10:00,127.44,127.72,127.36,127.44,19086.0,114.4783,114.7298,114.4064,114.4783,19086.0
2020-05-13 14:15:00,127.47,127.73,127.43,127.7,22731.0,114.5053,114.7388,114.4693,114.7119,22731.0
2020-05-13 14:20:00,127.7,127.9,127.68,127.78,41162.0,114.7119,114.8915,114.6939,114.7837,41162.0
2020-05-13 14:25:00,127.77,127.78,127.24,127.28,14063.0,114.7747,114.7837,114.2987,114.3346,14063.0
2020-05-13 14:30:00,127.24,127.35,127.08,127.11,16758.0,114.2987,114.3975,114.1549,114.1819,16758.0
2020-05-13 14:35:00,127.08,127.3,127.01,127.08,12899.0,114.1549,114.3525,114.092,114.1549,12899.0
2020-05-13 14:40:00,127.09,127.2,126.93,126.93,27965.0,114.1639,114.2627,114.0202,114.0202,27965.0
2020-05-13 14:45:00,126.97,127.38,126.92,126.98,31736.0,114.0561,114.4244,114.0112,114.0651,31736.0
2020-05-13 14:50:00,126.96,127.32,126.91,127.24,45601.0,114.0471,114.3705,114.0022,114.2987,45601.0
2020-05-13 14:55:00,127.2,127.33,127.03,127.03,40407.0,114.2627,114.3795,114.11,114.11,40407.0
2020-05-13 15:00:00,127.05,127.59,127.03,127.48,46535.0,114.128,114.6131,114.11,114.5142,46535.0
2020-05-13 15:05:00,127.48,127.48,127.15,127.28,54567.0,114.5142,114.5142,114.2178,114.3346,54567.0
2020-05-13 15:10:00,127.27,127.38,126.99,127.05,56119.0,114.3256,114.4244,114.0741,114.128,56119.0
2020-05-13 15:15:00,127.05,127.2,126.95,127.16,69800.0,114.128,114.2627,114.0381,114.2268,69800.0
2020-05-13 15:20:00,127.19,127.23,126.32,126.37,29844.0,114.2537,114.2897,113.4722,113.5171,29844.0
2020-05-13 15:25:00,126.39,126.81,126.11,126.73,46355.0,113.5351,113.9124,113.2836,113.8405,46355.0
2020-05-13 15:30:00,126.71,127.32,126.64,127.21,87720.0,113.8226,114.3705,113.7597,114.2717,87720.0
2020-05-13 15:35:00,127.21,127.46,126.96,127.02,91182.0,114.2717,114.4963,114.0471,114.101,91182.0
2020-05-13 15:40:00,127.07,127.27,126.74,126.86,71377.0,114.1459,114.3256,113.8495,113.9573,71377.0
2020-05-13 15:45:00,126.82,127.18,126.72,127.08,112644.0,113.9214,114.2448,113.8315,114.1549,112644.0
2020-05-13 15:50:00,127.07,127.71,126.95,127.34,319537.0,114.1459,114.7208,114.0381,114.3885,319537.0
2020-05-13 15:55:00,127.34,127.78,127.18,127.47,277864.0,114.3885,114.7837,114.2448,114.5053,277864.0
2020-05-14 09:30:00,125.94,127.01,125.69,126.46,84524.0,113.1309,114.092,112.9063,113.598,84524.0
2020-05-14 09:35:00,126.52,126.71,126.09,126.09,43516.0,113.6519,113.8226,113.2656,113.2656,43516.0
2020-05-14 09:40:00,126.09,126.14,125.7,126.04,46056.0,113.2656,113.3105,112.9153,113.2207,46056.0
2020-05-14 09:45:00,125.96,126.37,125.96,126.1,59817.0,113.1488,113.5171,113.1488,113.2746,59817.0
2020-05-14 09:50:00,125.99,126.09,125.58,125.78,118822.0,113.1758,113.2656,112.8075,112.9871,118822.0
2020-05-14 09:55:00,125.77,126.14,125.62,126.14,59391.0,112.9782,113.3105,112.8434,113.3105,59391.0
2020-05-14 10:00:00,126.14,126.58,125.97,126.41,68809.0,113.3105,113.7058,113.1578,113.5531,68809.0
2020-05-14 10:05:00,126.48,127.17,126.4,127.13,45797.0,113.6159,114.2358,113.5441,114.1998,45797.0
2020-05-14 10:10:00,127.13,127.67,127.11,127.58,114995.0,114.1998,114.6849,114.1819,114.6041,114995.0
2020-05-14 10:15:00,127.51,127.76,127.31,127.66,125921.0,114.5412,114.7658,114.3615,114.6759,125921.0
2020-05-14 10:20:00,127.66,127.92,127.65,127.78,43291.0,114.6759,114.9095,114.667,114.7837,43291.0
2020-05-14 10:25:00,127.75,128.21,127.75,127.79,53390.0,114.7568,115.17,114.7568,114.7927,53390.0
2020-05-14 10:30:00,127.78,127.97,127.7,127.84,65096.0,114.7837,114.9544,114.7119,114.8376,65096.0
2020-05-14 10:35:00,127.79,128.41,127.74,128.29,33920.0,114.7927,115.3497,114.7478,115.2419,33920.0
2020-05-14 10:40:00,128.28,128.56,128.24,128.39,39842.0,115.2329,115.4844,115.1969,115.3317,39842.0
2020-05-14 10:45:00,128.43,129.35,128.39,129.35,58406.0,115.3676,116.194,115.3317,116.194,58406.0
2020-05-14 10:50:00,129.36,129.49,129.02,129.14,60120.0,116.203,116.3198,115.8976,116.0054,60120.0
2020-05-14 10:55:00,129.14,129.17,128.86,128.98,76072.0,116.0054,116.0324,115.7539,115.8617,76072.0
2020-05-14 11:00:00,128.98,129.61,128.98,129.54,71388.0,115.8617,116.4276,115.8617,116.3647,71388.0
2020-05-14 11:05:00,129.56,129.78,129.47,129.59,32861.0,116.3827,116.5803,116.3018,116.4096,32861.0
2020-05-14 11:10:00,129.62,129.75,129.38,129.65,30132.0,116.4366,116.5534,116.221,116.4635,30132.0
2020-05-14 11:15:00,129.65,130.2,129.63,130.02,56737.0,116.4635,116.9576,116.4456,116.7959,56737.0
2020-05-14 11:20:00,130.03,130.07,129.24,129.29,56305.0,116.8049,116.8408,116.0952,116.1401,56305.0
2020-05-14 11:25:00,129.29,129.37,129.0,129.02,49128.0,116.1401,116.212,115.8796,115.8976,49128.0
2020-05-14 11:30:00,129.05,129.94,129.05,129.5,86999.0,115.9246,116.724,115.9246,116.3288,86999.0
2020-05-14 11:35:00,129.55,130.02,129.37,129.37,33496.0,116.3737,116.7959,116.212,116.212,33496.0
2020-05-14 11:40:00,129.35,129.55,129.1,129.42,47959.0,116.194,116.3737,115.9695,116.2569,47959.0
2020-05-14 11:45:00,129.41,129.51,129.02,129.09,35559.0,116.2479,116.3378,115.8976,115.9605,35559.0
2020-05-14 11:50:00,129.08,129.37,128.7,129.22,55566.0,115.9515,116.212,115.6102,116.0773,55566.0
2020-05-14 11:55:00,129.21,129.21,128.68,128.7,43978.0,116.0683,116.0683,115.5922,115.6102,43978.0
2020-05-14 12:00:00,128.71,129.01,128.67,128.8,24040.0,115.6191,115.8886,115.5832,115.7,24040.0
2020-05-14 12:05:00,128.78,128.97,128.43,128.5,46465.0,115.682,115.8527,115.3676,115.4305,46465.0
2020-05-14 12:10:00,128.49,128.65,128.26,128.34,18854.0,115.4215,115.5652,115.2149,115.2868,18854.0
2020-05-14 12:15:00,128.37,128.42,128.08,128.15,39001.0,115.3137,115.3586,115.0532,115.1161,39001.0
2020-05-14 12:20:00,128.16,128.52,128.05,128.48,29911.0,115.1251,115.4485,115.0263,115.4125,29911.0
2020-05-14 12:25:00,128.57,128.66,128.41,128.54,17674.0,115.4934,115.5742,115.3497,115.4664,17674.0
2020-05-14 12:30:00,128.56,128.67,128.44,128.44,13854.0,115.4844,115.5832,115.3766,115.3766,13854.0
2020-05-14 12:35:00,128.45,128.62,128.33,128.33,6774.0,115.3856,115.5383,115.2778,115.2778,6774.0
2020-05-14 12:40:00,128.34,128.56,128.32,128.4,8460.0,115.2868,115.4844,115.2688,115.3407,8460.0
2020-05-14 12:45:00,128.43,128.45,128.21,128.31,6083.0,115.3676,115.3856,115.17,115.2598,6083.0
2020-05-14 12:50:00,128.3,128.92,128.23,128.92,14425.0,115.2508,115.8078,115.188,115.8078,14425.0
2020-05-14 12:55:00,128.96,129.41,128.95,129.34,19466.0,115.8437,116.2479,115.8347,116.1851,19466.0
2020-05-14 13:00:00,129.34,129.37,129.02,129.09,10641.0,116.1851,116.212,115.8976,115.9605,10641.0
2020-05-14 13:05:00,129.1,129.16,128.82,128.91,8473.0,115.9695,116.0234,115.718,115.7988,8473.0
2020-05-14 13:10:00,128.9,129.03,128.63,128.63,8000.0,115.7898,115.9066,115.5473,115.5473,8000.0
2020-05-14 13:15:00,128.64,128.82,128.61,128.78,11523.0,115.5563,115.718,115.5293,115.682,11523.0
2020-05-14 13:20:00,128.77,128.97,128.75,128.8,9113.0,115.673,115.8527,115.6551,115.7,9113.0
2020-05-14 13:25:00,128.84,129.09,128.79,129.03,10422.0,115.7359,115.9605,115.691,115.9066,10422.0
2020-05-14 13:30:00,129.03,129.21,129.0,129.01,16517.0,115.9066,116.0683,115.8796,115.8886,16517.0
2020-05-14 13:35:00,129.0,129.07,128.81,128.81,11116.0,115.8796,115.9425,115.709,115.709,11116.0
2020-05-14 13:40:00,128.84,128.88,128.74,128.8,5873.0,115.7359,115.7719,115.6461,115.7,5873.0
2020-05-14 13:45:00,128.78,128.84,128.65,128.77,9346.0,115.682,115.7359,115.5652,115.673,9346.0
2020-05-14 13:50:00,128.74,128.75,128.47,128.49,9436.0,115.6461,115.6551,115.4036,115.4215,9436.0
2020-05-14 13:55:00,128.5,128.7,128.41,128.41,14422.0,115.4305,115.6102,115.3497,115.3497,14422.0
2020-05-14 14:00:00,128.36,128.4,128.08,128.16,12606.0,115.3047,115.3407,115.0532,115.1251,12606.0
2020-05-14 14:05:00,128.16,128.24,128.0,128.16,9906.0,115.1251,115.1969,114.9814,115.1251,9906.0
2020-05-14 14:10:00,128.13,128.35,128.13,128.32,11673.0,115.0981,115.2958,115.0981,115.2688,11673.0
2020-05-14 14:15:00,128.36,128.45,128.12,128.44,44421.0,115.3047,115.3856,115.0891,115.3766,44421.0
2020-05-14 14:20:00,128.44,128.68,128.4,128.53,12878.0,115.3766,115.5922,115.3407,115.4574,12878.0
2020-05-14 14:25:00,128.56,128.62,128.45,128.5,16265.0,115.4844,115.5383,115.3856,115.4305,16265.0
2020-05-14 14:30:00,128.53,128.57,128.03,128.03,11049.0,115.4574,115.4934,115.0083,115.0083,11049.0
2020-05-14 14:35:00,128.06,128.13,127.94,127.98,22342.0,115.0353,115.0981,114.9275,114.9634,22342.0
2020-05-14 14:40:00,127.96,128.12,127.78,128.03,17952.0,114.9454,115.0891,114.7837,115.0083,17952.0
2020-05-14 14:45:00,128.04,128.1,127.9,127.95,17107.0,115.0173,115.0712,114.8915,114.9364,17107.0
2020-05-14 14:50:00,127.92,128.14,127.76,128.08,13183.0,114.9095,115.1071,114.7658,115.0532,13183.0
2020-05-14 14:55:00,128.09,128.43,127.98,128.39,16191.0,115.0622,115.3676,114.9634,115.3317,16191.0
2020-05-14 15:00:00,128.31,128.67,128.29,128.59,24042.0,115.2598,115.5832,115.2419,115.5113,24042.0
2020-05-14 15:05:00,128.59,129.04,128.53,128.95,20110.0,115.5113,115.9156,115.4574,115.8347,20110.0
2020-05-14 15:10:00,128.98,129.06,128.47,128.62,25551.0,115.8617,115.9335,115.4036,115.5383,25551.0
2020-05-14 15:15:00,128.63,128.79,128.38,128.49,21849.0,115.5473,115.691,115.3227,115.4215,21849.0
2020-05-14 15:20:00,128.45,128.93,128.39,128.88,25262.0,115.3856,115.8168,115.3317,115.7719,25262.0
2020-05-14 15:25:00,128.84,128.92,128.57,128.76,26797.0,115.7359,115.8078,115.4934,115.6641,26797.0
2020-05-14 15:30:00,128.84,128.87,128.56,128.66,20758.0,115.7359,115.7629,115.4844,115.5742,20758.0
2020-05-14 15:35:00,128.66,128.93,128.44,128.91,32964.0,115.5742,115.8168,115.3766,115.7988,32964.0
2020-05-14 15:40:00,128.89,128.98,128.54,128.88,25762.0,115.7808,115.8617,115.4664,115.7719,25762.0
2020-05-14 15:45:00,128.91,129.09,128.8,129.02,64919.0,115.7988,115.9605,115.7,115.8976,64919.0
2020-05-14 15:50:00,129.17,129.44,129.09,129.33,78177.0,116.0324,116.2749,115.9605,116.1761,78177.0
2020-05-14 15:55:00,129.27,129.85,129.06,129.76,156371.0,116.1222,116.6432,115.9335,116.5623,156371.0
2020-05-15 09:30:00,129.04,129.36,128.35,128.52,114536.0,115.9156,116.203,115.2958,115.4485,114536.0
2020-05-15 09:35:00,128.25,129.2,128.02,129.01,25062.0,115.2059,116.0593,114.9993,115.8886,25062.0
2020-05-15 09:40:00,129.0,129.29,128.67,129.09,13074.0,115.8796,116.1401,115.5832,115.9605,13074.0
2020-05-15 09:45:00,129.05,129.27,128.81,129.16,11276.0,115.9246,116.1222,115.709,116.0234,11276.0
2020-05-15 09:50:00,129.34,129.39,128.97,129.17,11201.0,116.1851,116.23,115.8527,116.0324,11201.0
2020-05-15 09:55:00,129.13,129.33,129.09,129.29,10374.0,115.9964,116.1761,115.9605,116.1401,10374.0
2020-05-15 10:00:00,129.42,129.55,128.93,128.93,10045.0,116.2569,116.3737,115.8168,115.8168,10045.0
2020-05-15 10:05:00,128.97,129.19,128.86,129.13,12945.0,115.8527,116.0503,115.7539,115.9964,12945.0
2020-05-15 10:10:00,129.18,129.73,129.13,129.24,23426.0,116.0413,116.5354,115.9964,116.0952,23426.0
2020-05-15 10:15:00,129.24,129.48,129.01,129.01,9532.0,116.0952,116.3108,115.8886,115.8886,9532.0
2020-05-15 10:20:00,129.08,129.23,128.9,128.9,15748.0,115.9515,116.0863,115.7898,115.7898,15748.0
2020-05-15 10:25:00,128.86,129.0,128.71,129.0,10367.0,115.7539,115.8796,115.6191,115.8796,10367.0
2020-05-15 10:30:00,128.95,129.12,128.76,128.88,15516.0,115.8347,115.9874,115.6641,115.7719,15516.0
2020-05-15 10:35:00,128.89,129.37,128.73,129.16,35169.0,115.7808,116.212,115.6371,116.0234,35169.0
2020-05-15 10:40:00,129.18,129.6,129.06,129.42,30637.0,116.0413,116.4186,115.9335,116.2569,30637.0
2020-05-15 10:45:00,129.36,129.54,129.21,129.35,17525.0,116.203,116.3647,116.0683,116.194,17525.0
2020-05-15 10:50:00,129.3,129.32,128.77,128.77,13700.0,116.1491,116.1671,115.673,115.673,13700.0
2020-05-15 10:55:00,128.8,128.97,128.64,128.83,26602.0,115.7,115.8527,115.5563,115.7269,26602.0
2020-05-15 11:00:00,128.83,128.86,128.52,128.68,29877.0,115.7269,115.7539,115.4485,115.5922,29877.0
2020-05-15 11:05:00,128.69,128.97,128.64,128.97,14136.0,115.6012,115.8527,115.5563,115.8527,14136.0
2020-05-15 11:10:00,128.9,129.04,128.77,128.91,19890.0,115.7898,115.9156,115.673,115.7988,19890.0
2020-05-15 11:15:00,128.85,129.04,128.78,129.01,21057.0,115.7449,115.9156,115.682,115.8886,21057.0
2020-05-15 11:20:00,128.99,129.41,128.94,129.39,37056.0,115.8707,116.2479,115.8257,116.23,37056.0
2020-05-15 11:25:00,129.43,129.59,129.33,129.55,44955.0,116.2659,116.4096,116.1761,116.3737,44955.0
2020-05-15 11:30:00,129.55,129.91,129.49,129.84,24592.0,116.3737,116.6971,116.3198,116.6342,24592.0
2020-05-15 11:35:00,129.85,129.85,129.43,129.44,13941.0,116.6432,116.6432,116.2659,116.2749,13941.0
2020-05-15 11:40:00,129.5,129.78,129.32,129.6,7090.0,116.3288,116.5803,116.1671,116.4186,7090.0
2020-05-15 11:45:00,129.62,129.7,129.4,129.62,11799.0,116.4366,116.5084,116.239,116.4366,11799.0
2020-05-15 11:50:00,129.61,129.77,129.42,129.67,10666.0,116.4276,116.5713,116.2569,116.4815,10666.0
2020-05-15 11:55:00,129.68,129.9,129.68,129.88,12015.0,116.4905,116.6881,116.4905,116.6701,12015.0
2020-05-15 12:00:00,129.89,130.38,129.89,130.27,49061.0,116.6791,117.1193,116.6791,117.0205,49061.0
2020-05-15 12:05:00,130.3,130.41,130.21,130.41,18505.0,117.0474,117.1462,116.9666,117.1462,18505.0
2020-05-15 12:10:00,130.37,130.48,130.3,130.43,19166.0,117.1103,117.2091,117.0474,117.1642,19166.0
2020-05-15 12:15:00,130.4,130.42,130.17,130.4,20210.0,117.1373,117.1552,116.9306,117.1373,20210.0
2020-05-15 12:20:00,130.4,130.69,130.4,130.68,24629.0,117.1373,117.3978,117.1373,117.3888,24629.0
2020-05-15 12:25:00,130.67,130.98,130.64,130.94,39550.0,117.3798,117.6583,117.3528,117.6223,39550.0
2020-05-15 12:30:00,130.91,131.05,130.82,131.05,28723.0,117.5954,117.7211,117.5145,117.7211,28723.0
2020-05-15 12:35:00,131.02,131.06,130.79,130.94,32361.0,117.6942,117.7301,117.4876,117.6223,32361.0
2020-05-15 12:40:00,130.94,131.14,130.78,130.83,30621.0,117.6223,117.802,117.4786,117.5235,30621.0
2020-05-15 12:45:00,130.82,130.82,130.4,130.51,12126.0,117.5145,117.5145,117.1373,117.2361,12126.0
2020-05-15 12:50:00,130.5,130.61,130.38,130.44,10704.0,117.2271,117.3259,117.1193,117.1732,10704.0
2020-05-15 12:55:00,130.43,130.47,130.28,130.45,27815.0,117.1642,117.2001,117.0295,117.1822,27815.0
2020-05-15 13:00:00,130.46,130.68,130.39,130.57,9636.0,117.1912,117.3888,117.1283,117.29,9636.0
2020-05-15 13:05:00,130.59,130.64,130.46,130.49,9658.0,117.3079,117.3528,117.1912,117.2181,9658.0
2020-05-15 13:10:00,130.52,130.81,130.5,130.81,9758.0,117.245,117.5056,117.2271,117.5056,9758.0
2020-05-15 13:15:00,130.8,130.96,130.76,130.92,67977.0,117.4966,117.6403,117.4606,117.6044,67977.0
2020-05-15 13:20:00,130.92,130.93,130.71,130.77,33288.0,117.6044,117.6133,117.4157,117.4696,33288.0
2020-05-15 13:25:00,130.79,130.91,130.74,130.77,10388.0,117.4876,117.5954,117.4427,117.4696,10388.0
2020-05-15 13:30:00,130.78,130.94,130.64,130.87,18226.0,117.4786,117.6223,117.3528,117.5595,18226.0
2020-05-15 13:35:00,130.87,131.06,130.76,130.84,17191.0,117.5595,117.7301,117.4606,117.5325,17191.0
2020-05-15 13:40:00,130.81,130.85,130.65,130.74,38713.0,117.5056,117.5415,117.3618,117.4427,38713.0
2020-05-15 13:45:00,130.7,130.73,130.63,130.68,55031.0,117.4067,117.4337,117.3439,117.3888,55031.0
2020-05-15 13:50:00,130.71,130.86,130.66,130.84,16074.0,117.4157,117.5505,117.3708,117.5325,16074.0
2020-05-15 13:55:00,130.81,130.99,130.81,130.93,19477.0,117.5056,117.6672,117.5056,117.6133,19477.0
2020-05-15 14:00:00,130.91,131.22,130.88,131.22,21818.0,117.5954,117.8739,117.5684,117.8739,21818.0
2020-05-15 14:05:00,131.22,131.29,131.15,131.17,45160.0,117.8739,117.9367,117.811,117.8289,45160.0
2020-05-15 14:10:00,131.16,131.18,131.01,131.09,18848.0,117.82,117.8379,117.6852,117.7571,18848.0
2020-05-15 14:15:00,131.1,131.38,131.07,131.38,36571.0,117.7661,118.0176,117.7391,118.0176,36571.0
2020-05-15 14:20:00,131.41,131.69,131.38,131.62,29263.0,118.0445,118.2961,118.0176,118.2332,29263.0
2020-05-15 14:25:00,131.59,131.74,131.53,131.72,25294.0,118.2062,118.341,118.1523,118.323,25294.0
2020-05-15 14:30:00,131.75,131.77,131.48,131.58,39333.0,118.3499,118.3679,118.1074,118.1972,39333.0
2020-05-15 14:35:00,131.58,131.58,131.17,131.28,54057.0,118.1972,118.1972,117.8289,117.9278,54057.0
2020-05-15 14:40:00,131.3,131.34,131.11,131.3,45594.0,117.9457,117.9816,117.775,117.9457,45594.0
2020-05-15 14:45:00,131.28,131.39,131.22,131.29,27058.0,117.9278,118.0266,117.8739,117.9367,27058.0
2020-05-15 14:50:00,131.29,131.44,131.1,131.16,18071.0,117.9367,118.0715,117.7661,117.82,18071.0
2020-05-15 14:55:00,131.17,131.25,131.08,131.15,37853.0,117.8289,117.9008,117.7481,117.811,37853.0
2020-05-15 15:00:00,131.15,131.37,131.06,131.28,37502.0,117.811,118.0086,117.7301,117.9278,37502.0
2020-05-15 15:05:00,131.25,131.41,131.15,131.36,19008.0,117.9008,118.0445,117.811,117.9996,19008.0
2020-05-15 15:10:00,131.34,131.39,131.22,131.38,36929.0,117.9816,118.0266,117.8739,118.0176,36929.0
2020-05-15 15:15:00,131.35,131.55,131.3,131.45,39674.0,117.9906,118.1703,117.9457,118.0805,39674.0
2020-05-15 15:20:00,131.48,131.51,131.36,131.49,43803.0,118.1074,118.1344,117.9996,118.1164,43803.0
2020-05-15 15:25:00,131.49,131.68,131.48,131.63,48620.0,118.1164,118.2871,118.1074,118.2422,48620.0
2020-05-15 15:30:00,131.61,131.81,131.58,131.78,64047.0,118.2242,118.4038,118.1972,118.3769,64047.0
2020-05-15 15:35:00,131.77,131.88,131.52,131.61,79563.0,118.3679,118.4667,118.1433,118.2242,79563.0
2020-05-15 15:40:00,131.62,131.64,131.4,131.61,66700.0,118.2332,118.2511,118.0355,118.2242,66700.0
2020-05-15 15:45:00,131.62,132.11,131.61,132.09,85160.0,118.2332,118.6733,118.2242,118.6554,85160.0
2020-05-15 15:50:00,132.24,132.64,132.05,132.09,153511.0,118.7901,119.1494,118.6194,118.6554,153511.0
2020-05-15 15:55:00,132.09,132.41,132.07,132.18,228283.0,118.6554,118.9428,118.6374,118.7362,228283.0
2020-05-18 09:30:00,135.05,136.06,134.98,136.01,106354.0,121.3143,122.2216,121.2514,122.1767,106354.0
2020-05-18 09:35:00,135.93,137.33,135.88,137.2,58305.0,122.1048,123.3624,122.0599,123.2456,58305.0
2020-05-18 09:40:00,137.32,137.35,136.93,137.1,61253.0,123.3534,123.3804,123.0031,123.1558,61253.0
2020-05-18 09:45:00,137.14,137.55,137.09,137.13,92192.0,123.1917,123.56,123.1468,123.1828,92192.0
2020-05-18 09:50:00,137.16,137.36,136.82,136.9,217267.0,123.2097,123.3894,122.9043,122.9762,217267.0
2020-05-18 09:55:00,136.88,137.61,136.88,137.54,171542.0,122.9582,123.6139,122.9582,123.5511,171542.0
2020-05-18 10:00:00,137.58,137.83,137.35,137.55,94583.0,123.587,123.8116,123.3804,123.56,94583.0
2020-05-18 10:05:00,137.52,137.55,137.18,137.45,91143.0,123.5331,123.56,123.2277,123.4702,91143.0
2020-05-18 10:10:00,137.5,137.87,137.44,137.72,66645.0,123.5151,123.8475,123.4612,123.7127,66645.0
2020-05-18 10:15:00,137.72,137.87,137.53,137.77,40449.0,123.7127,123.8475,123.5421,123.7577,40449.0
2020-05-18 10:20:00,137.77,137.88,137.53,137.72,26555.0,123.7577,123.8565,123.5421,123.7127,26555.0
2020-05-18 10:25:00,137.77,137.82,137.28,137.37,31204.0,123.7577,123.8026,123.3175,123.3983,31204.0
2020-05-18 10:30:00,137.36,137.76,137.36,137.71,31902.0,123.3894,123.7487,123.3894,123.7038,31902.0
2020-05-18 10:35:00,137.71,137.77,137.37,137.74,30471.0,123.7038,123.7577,123.3983,123.7307,30471.0
2020-05-18 10:40:00,137.74,137.91,137.52,137.54,28289.0,123.7307,123.8834,123.5331,123.5511,28289.0
2020-05-18 10:45:00,137.54,137.81,137.53,137.8,39972.0,123.5511,123.7936,123.5421,123.7846,39972.0
2020-05-18 10:50:00,137.78,138.21,137.77,138.19,57504.0,123.7666,124.1529,123.7577,124.1349,57504.0
2020-05-18 10:55:00,138.21,138.43,138.04,138.29,41726.0,124.1529,124.3505,124.0002,124.2248,41726.0
2020-05-18 11:00:00,138.29,138.42,137.97,138.14,24512.0,124.2248,124.3416,123.9373,124.09,24512.0
2020-05-18 11:05:00,138.1,138.65,138.06,138.63,63783.0,124.0541,124.5482,124.0182,124.5302,63783.0
2020-05-18 11:10:00,138.65,138.75,138.37,138.44,46362.0,124.5482,124.638,124.2966,124.3595,46362.0
2020-05-18 11:15:00,138.44,138.81,138.44,138.68,39348.0,124.3595,124.6919,124.3595,124.5751,39348.0
2020-05-18 11:20:00,138.72,139.34,138.69,139.31,52179.0,124.611,125.168,124.5841,125.141,52179.0
2020-05-18 11:25:00,139.32,139.62,139.21,139.3,52460.0,125.15,125.4195,125.0512,125.1321,52460.0
2020-05-18 11:30:00,139.33,139.46,138.92,139.14,31865.0,125.159,125.2758,124.7907,124.9883,31865.0
2020-05-18 11:35:00,139.14,139.17,138.87,138.9,32433.0,124.9883,125.0153,124.7458,124.7727,32433.0
2020-05-18 11:40:00,138.87,139.07,138.8,138.96,30180.0,124.7458,124.9254,124.6829,124.8266,30180.0
2020-05-18 11:45:00,138.93,138.94,138.35,138.37,47462.0,124.7997,124.8087,124.2787,124.2966,47462.0
2020-05-18 11:50:00,138.39,138.48,137.85,138.04,22837.0,124.3146,124.3955,123.8295,124.0002,22837.0
2020-05-18 11:55:00,138.06,138.07,137.65,137.8,20525.0,124.0182,124.0272,123.6499,123.7846,20525.0
2020-05-18 12:00:00,137.78,137.78,137.38,137.47,23856.0,123.7666,123.7666,123.4073,123.4882,23856.0
2020-05-18 12:05:00,137.51,138.11,137.45,137.75,41536.0,123.5241,124.0631,123.4702,123.7397,41536.0
2020-05-18 12:10:00,137.81,137.81,137.53,137.58,32938.0,123.7936,123.7936,123.5421,123.587,32938.0
2020-05-18 12:15:00,137.57,137.62,137.18,137.18,41197.0,123.578,123.6229,123.2277,123.2277,41197.0
2020-05-18 12:20:00,137.18,137.42,137.01,137.1,33786.0,123.2277,123.4433,123.075,123.1558,33786.0
2020-05-18 12:25:00,137.11,137.23,136.92,137.09,25516.0,123.1648,123.2726,122.9941,123.1468,25516.0
2020-05-18 12:30:00,137.09,137.11,136.88,136.88,16432.0,123.1468,123.1648,122.9582,122.9582,16432.0
2020-05-18 12:35:00,136.9,136.97,136.76,136.81,18594.0,122.9762,123.039,122.8504,122.8953,18594.0
2020-05-18 12:40:00,136.84,136.89,136.55,136.77,31003.0,122.9223,122.9672,122.6617,122.8594,31003.0
2020-05-18 12:45:00,136.78,136.98,136.68,136.93,33037.0,122.8684,123.048,122.7785,123.0031,33037.0
2020-05-18 12:50:00,136.94,137.0,136.64,136.64,19318.0,123.0121,123.066,122.7426,122.7426,19318.0
2020-05-18 12:55:00,136.63,136.76,136.42,136.53,23847.0,122.7336,122.8504,122.545,122.6438,23847.0
2020-05-18 13:00:00,136.58,136.62,136.47,136.52,15836.0,122.6887,122.7246,122.5899,122.6348,15836.0
2020-05-18 13:05:00,136.52,136.72,136.52,136.53,14263.0,122.6348,122.8145,122.6348,122.6438,14263.0
2020-05-18 13:10:00,136.59,136.67,136.44,136.62,14267.0,122.6977,122.7695,122.5629,122.7246,14267.0
2020-05-18 13:15:00,136.69,136.76,136.59,136.71,18665.0,122.7875,122.8504,122.6977,122.8055,18665.0
2020-05-18 13:20:00,136.69,137.0,136.55,137.0,42254.0,122.7875,123.066,122.6617,123.066,42254.0
2020-05-18 13:25:00,137.0,137.19,137.0,137.11,25153.0,123.066,123.2367,123.066,123.1648,25153.0
2020-05-18 13:30:00,137.12,137.2,136.68,136.78,17587.0,123.1738,123.2456,122.7785,122.8684,17587.0
2020-05-18 13:35:00,136.78,136.96,136.67,136.71,21497.0,122.8684,123.03,122.7695,122.8055,21497.0
2020-05-18 13:40:00,136.68,136.71,136.47,136.52,17526.0,122.7785,122.8055,122.5899,122.6348,17526.0
2020-05-18 13:45:00,136.52,136.66,136.46,136.5,22722.0,122.6348,122.7606,122.5809,122.6168,22722.0
2020-05-18 13:50:00,136.5,136.67,136.48,136.67,17682.0,122.6168,122.7695,122.5989,122.7695,17682.0
2020-05-18 13:55:00,136.66,136.75,136.48,136.67,17589.0,122.7606,122.8414,122.5989,122.7695,17589.0
2020-05-18 14:00:00,136.71,136.89,136.55,136.69,25445.0,122.8055,122.9672,122.6617,122.7875,25445.0
2020-05-18 14:05:00,136.69,136.8,136.54,136.55,19682.0,122.7875,122.8863,122.6528,122.6617,19682.0
2020-05-18 14:10:00,136.57,136.76,136.54,136.76,15434.0,122.6797,122.8504,122.6528,122.8504,15434.0
2020-05-18 14:15:00,136.75,136.76,136.49,136.58,31125.0,122.8414,122.8504,122.6079,122.6887,31125.0
2020-05-18 14:20:00,136.57,136.7,136.49,136.62,15940.0,122.6797,122.7965,122.6079,122.7246,15940.0
2020-05-18 14:25:00,136.61,136.8,136.55,136.7,19424.0,122.7156,122.8863,122.6617,122.7965,19424.0
2020-05-18 14:30:00,136.69,136.75,136.55,136.65,21033.0,122.7875,122.8414,122.6617,122.7516,21033.0
2020-05-18 14:35:00,136.66,136.69,136.51,136.57,13040.0,122.7606,122.7875,122.6258,122.6797,13040.0
2020-05-18 14:40:00,136.61,136.75,136.53,136.66,17795.0,122.7156,122.8414,122.6438,122.7606,17795.0
2020-05-18 14:45:00,136.66,136.73,136.57,136.59,20354.0,122.7606,122.8234,122.6797,122.6977,20354.0
2020-05-18 14:50:00,136.58,136.86,136.55,136.85,24533.0,122.6887,122.9402,122.6617,122.9312,24533.0
2020-05-18 14:55:00,136.83,136.99,136.55,136.63,45955.0,122.9133,123.057,122.6617,122.7336,45955.0
2020-05-18 15:00:00,136.58,136.74,136.58,136.72,22345.0,122.6887,122.8324,122.6887,122.8145,22345.0
2020-05-18 15:05:00,136.7,136.85,136.6,136.84,28322.0,122.7965,122.9312,122.7067,122.9223,28322.0
2020-05-18 15:10:00,136.85,136.85,136.65,136.85,29344.0,122.9312,122.9312,122.7516,122.9312,29344.0
2020-05-18 15:15:00,136.85,136.85,136.5,136.61,35219.0,122.9312,122.9312,122.6168,122.7156,35219.0
2020-05-18 15:20:00,136.61,136.67,136.45,136.5,24174.0,122.7156,122.7695,122.5719,122.6168,24174.0
2020-05-18 15:25:00,136.52,136.73,136.4,136.72,41212.0,122.6348,122.8234,122.527,122.8145,41212.0
2020-05-18 15:30:00,136.72,137.0,136.72,136.8,48419.0,122.8145,123.066,122.8145,122.8863,48419.0
2020-05-18 15:35:00,136.83,136.84,136.64,136.79,37926.0,122.9133,122.9223,122.7426,122.8773,37926.0
2020-05-18 15:40:00,136.81,137.12,136.77,137.08,52519.0,122.8953,123.1738,122.8594,123.1378,52519.0
2020-05-18 15:45:00,137.08,137.35,136.98,137.33,53256.0,123.1378,123.3804,123.048,123.3624,53256.0
2020-05-18 15:50:00,137.35,137.51,136.93,137.1,102701.0,123.3804,123.5241,123.0031,123.1558,102701.0
2020-05-18 15:55:00,137.14,137.17,136.34,136.45,175558.0,123.1917,123.2187,122.4731,122.5719,175558.0
2020-05-19 09:30:00,135.61,136.32,135.19,136.11,38618.0,121.8174,122.4551,121.4401,122.2665,38618.0
2020-05-19 09:35:00,136.0,136.8,135.88,136.69,16987.0,122.1677,122.8863,122.0599,122.7875,16987.0
2020-05-19 09:40:00,136.89,136.96,136.38,136.38,20543.0,122.9672,123.03,122.509,122.509,20543.0
2020-05-19 09:45:00,136.5,136.65,136.07,136.16,39167.0,122.6168,122.7516,122.2306,122.3114,39167.0
2020-05-19 09:50:00,136.17,136.5,136.04,136.32,36061.0,122.3204,122.6168,122.2036,122.4551,36061.0
2020-05-19 09:55:00,136.33,136.88,136.32,136.5,46030.0,122.4641,122.9582,122.4551,122.6168,46030.0
2020-05-19 10:00:00,136.49,136.56,136.36,136.43,21101.0,122.6079,122.6707,122.4911,122.554,21101.0
2020-05-19 10:05:00,136.42,137.1,136.3,137.09,30986.0,122.545,123.1558,122.4372,123.1468,30986.0
2020-05-19 10:10:00,136.98,137.29,136.95,137.12,31746.0,123.048,123.3265,123.0211,123.1738,31746.0
2020-05-19 10:15:00,137.1,137.1,136.5,136.66,7482.0,123.1558,123.1558,122.6168,122.7606,7482.0
2020-05-19 10:20:00,136.66,136.78,136.35,136.47,21911.0,122.7606,122.8684,122.4821,122.5899,21911.0
2020-05-19 10:25:00,136.46,136.51,136.12,136.27,18965.0,122.5809,122.6258,122.2755,122.4102,18965.0
2020-05-19 10:30:00,136.33,136.45,136.25,136.38,34234.0,122.4641,122.5719,122.3923,122.509,34234.0
2020-05-19 10:35:00,136.4,136.61,136.33,136.6,9609.0,122.527,122.7156,122.4641,122.7067,9609.0
2020-05-19 10:40:00,136.55,136.55,136.17,136.31,9822.0,122.6617,122.6617,122.3204,122.4462,9822.0
2020-05-19 10:45:00,136.3,136.37,136.2,136.25,10168.0,122.4372,122.5001,122.3473,122.3923,10168.0
2020-05-19 10:50:00,136.28,136.59,136.24,136.3,14357.0,122.4192,122.6977,122.3833,122.4372,14357.0
2020-05-19 10:55:00,136.34,136.58,136.28,136.45,14623.0,122.4731,122.6887,122.4192,122.5719,14623.0
2020-05-19 11:00:00,136.49,136.49,136.33,136.41,35769.0,122.6079,122.6079,122.4641,122.536,35769.0
2020-05-19 11:05:00,136.39,136.66,136.29,136.6,10400.0,122.518,122.7606,122.4282,122.7067,10400.0
2020-05-19 11:10:00,136.66,136.83,136.54,136.83,8048.0,122.7606,122.9133,122.6528,122.9133,8048.0
2020-05-19 11:15:00,136.82,137.17,136.82,137.17,8720.0,122.9043,123.2187,122.9043,123.2187,8720.0
2020-05-19 11:20:00,137.19,137.19,136.85,137.06,60267.0,123.2367,123.2367,122.9312,123.1199,60267.0
2020-05-19 11:25:00,137.09,137.33,136.99,137.25,10388.0,123.1468,123.3624,123.057,123.2906,10388.0
2020-05-19 11:30:00,137.25,137.4,137.05,137.18,12073.0,123.2906,123.4253,123.1109,123.2277,12073.0
2020-05-19 11:35:00,137.18,137.38,137.08,137.18,12774.0,123.2277,123.4073,123.1378,123.2277,12774.0
2020-05-19 11:40:00,137.3,137.5,137.19,137.22,7096.0,123.3355,123.5151,123.2367,123.2636,7096.0
2020-05-19 11:45:00,137.29,137.72,137.27,137.66,24299.0,123.3265,123.7127,123.3085,123.6589,24299.0
2020-05-19 11:50:00,137.65,137.91,137.64,137.72,18133.0,123.6499,123.8834,123.6409,123.7127,18133.0
2020-05-19 11:55:00,137.79,137.86,137.34,137.68,39175.0,123.7756,123.8385,123.3714,123.6768,39175.0
2020-05-19 12:00:00,137.72,137.92,137.51,137.56,88285.0,123.7127,123.8924,123.5241,123.569,88285.0
2020-05-19 12:05:00,137.57,137.87,137.5,137.86,19620.0,123.578,123.8475,123.5151,123.8385,19620.0
2020-05-19 12:10:00,137.84,138.0,137.76,137.97,14100.0,123.8205,123.9643,123.7487,123.9373,14100.0
2020-05-19 12:15:00,137.93,137.97,137.51,137.51,102306.0,123.9014,123.9373,123.5241,123.5241,102306.0
2020-05-19 12:20:00,137.54,137.6,137.22,137.4,32632.0,123.5511,123.605,123.2636,123.4253,32632.0
2020-05-19 12:25:00,137.42,137.44,137.17,137.23,12074.0,123.4433,123.4612,123.2187,123.2726,12074.0
2020-05-19 12:30:00,137.24,137.47,137.06,137.16,42824.0,123.2816,123.4882,123.1199,123.2097,42824.0
2020-05-19 12:35:00,137.15,137.25,137.01,137.01,11113.0,123.2007,123.2906,123.075,123.075,11113.0
2020-05-19 12:40:00,137.05,137.2,137.04,137.17,10128.0,123.1109,123.2456,123.1019,123.2187,10128.0
2020-05-19 12:45:00,137.16,137.19,136.88,136.88,26424.0,123.2097,123.2367,122.9582,122.9582,26424.0
2020-05-19 12:50:00,136.89,136.92,136.75,136.87,9403.0,122.9672,122.9941,122.8414,122.9492,9403.0
2020-05-19 12:55:00,136.85,137.09,136.83,136.9,7853.0,122.9312,123.1468,122.9133,122.9762,7853.0
2020-05-19 13:00:00,136.94,136.95,136.65,136.81,13670.0,123.0121,123.0211,122.7516,122.8953,13670.0
2020-05-19 13:05:00,136.82,136.86,136.62,136.72,8957.0,122.9043,122.9402,122.7246,122.8145,8957.0
2020-05-19 13:10:00,136.71,136.93,136.68,136.93,14382.0,122.8055,123.0031,122.7785,123.0031,14382.0
2020-05-19 13:15:00,136.9,137.06,136.81,137.03,7793.0,122.9762,123.1199,122.8953,123.0929,7793.0
2020-05-19 13:20:00,137.05,137.15,136.98,137.03,10025.0,123.1109,123.2007,123.048,123.0929,10025.0
2020-05-19 13:25:00,137.06,137.09,136.97,137.0,11609.0,123.1199,123.1468,123.039,123.066,11609.0
2020-05-19 13:30:00,137.0,137.11,136.96,137.06,12174.0,123.066,123.1648,123.03,123.1199,12174.0
2020-05-19 13:35:00,137.06,137.28,137.02,137.28,17904.0,123.1199,123.3175,123.0839,123.3175,17904.0
2020-05-19 13:40:00,137.29,137.39,137.18,137.31,9540.0,123.3265,123.4163,123.2277,123.3445,9540.0
2020-05-19 13:45:00,137.32,137.44,137.25,137.33,10195.0,123.3534,123.4612,123.2906,123.3624,10195.0
2020-05-19 13:50:00,137.33,137.36,137.16,137.21,8096.0,123.3624,123.3894,123.2097,123.2546,8096.0
2020-05-19 13:55:00,137.21,137.28,137.1,137.1,9928.0,123.2546,123.3175,123.1558,123.1558,9928.0
2020-05-19 14:00:00,137.05,137.15,136.85,137.1,17296.0,123.1109,123.2007,122.9312,123.1558,17296.0
2020-05-19 14:05:00,137.05,137.38,137.03,137.37,16395.0,123.1109,123.4073,123.0929,123.3983,16395.0
2020-05-19 14:10:00,137.35,137.46,137.25,137.43,12507.0,123.3804,123.4792,123.2906,123.4522,12507.0
2020-05-19 14:15:00,137.45,137.63,137.38,137.49,10465.0,123.4702,123.6319,123.4073,123.5061,10465.0
2020-05-19 14:20:00,137.49,137.69,137.47,137.64,11512.0,123.5061,123.6858,123.4882,123.6409,11512.0
2020-05-19 14:25:00,137.65,137.75,137.49,137.6,17937.0,123.6499,123.7397,123.5061,123.605,17937.0
2020-05-19 14:30:00,137.58,137.59,137.35,137.35,12539.0,123.587,123.596,123.3804,123.3804,12539.0
2020-05-19 14:35:00,137.35,137.66,137.32,137.66,21439.0,123.3804,123.6589,123.3534,123.6589,21439.0
2020-05-19 14:40:00,137.66,137.76,137.55,137.56,11435.0,123.6589,123.7487,123.56,123.569,11435.0
2020-05-19 14:45:00,137.56,137.74,137.49,137.68,10907.0,123.569,123.7307,123.5061,123.6768,10907.0
2020-05-19 14:50:00,137.66,137.66,137.41,137.45,11763.0,123.6589,123.6589,123.4343,123.4702,11763.0
2020-05-19 14:55:00,137.46,137.46,136.28,136.54,41004.0,123.4792,123.4792,122.4192,122.6528,41004.0
2020-05-19 15:00:00,136.5,136.99,136.46,136.88,22619.0,122.6168,123.057,122.5809,122.9582,22619.0
2020-05-19 15:05:00,136.89,137.01,136.81,136.95,11830.0,122.9672,123.075,122.8953,123.0211,11830.0
2020-05-19 15:10:00,136.94,137.42,136.86,137.22,16138.0,123.0121,123.4433,122.9402,123.2636,16138.0
2020-05-19 15:15:00,137.21,137.27,136.98,136.98,36549.0,123.2546,123.3085,123.048,123.048,36549.0
2020-05-19 15:20:00,137.01,137.02,136.66,136.75,15886.0,123.075,123.0839,122.7606,122.8414,15886.0
2020-05-19 15:25:00,136.67,136.8,136.5,136.61,26801.0,122.7695,122.8863,122.6168,122.7156,26801.0
2020-05-19 15:30:00,136.62,136.63,136.28,136.44,19838.0,122.7246,122.7336,122.4192,122.5629,19838.0
2020-05-19 15:35:00,136.37,136.38,135.87,136.22,29134.0,122.5001,122.509,122.0509,122.3653,29134.0
2020-05-19 15:40:00,136.21,136.51,136.09,136.26,27596.0,122.3563,122.6258,122.2485,122.4012,27596.0
2020-05-19 15:45:00,136.22,136.32,135.84,135.85,26351.0,122.3653,122.4551,122.024,122.0329,26351.0
2020-05-19 15:50:00,135.78,136.32,135.62,135.92,75199.0,121.9701,122.4551,121.8263,122.0958,75199.0
2020-05-19 15:55:00,135.91,136.2,135.41,135.44,153686.0,122.0868,122.3473,121.6377,121.6646,153686.0
2020-05-20 09:30:00,137.36,137.46,136.51,137.33,44300.0,123.3894,123.4792,122.6258,123.3624,44300.0
2020-05-20 09:35:00,137.27,137.61,136.95,137.53,18311.0,123.3085,123.6139,123.0211,123.5421,18311.0
2020-05-20 09:40:00,137.48,137.75,137.4,137.56,18485.0,123.4972,123.7397,123.4253,123.569,18485.0
2020-05-20 09:45:00,137.6,138.27,137.6,138.27,24825.0,123.605,124.2068,123.605,124.2068,24825.0
2020-05-20 09:50:00,138.31,138.46,138.13,138.17,27992.0,124.2427,124.3775,124.081,124.117,27992.0
2020-05-20 09:55:00,138.14,138.21,137.67,137.93,20797.0,124.09,124.1529,123.6678,123.9014,20797.0
2020-05-20 10:00:00,137.93,138.23,137.92,138.03,12678.0,123.9014,124.1709,123.8924,123.9912,12678.0
2020-05-20 10:05:00,138.1,138.1,137.75,137.83,10903.0,124.0541,124.0541,123.7397,123.8116,10903.0
2020-05-20 10:10:00,137.76,138.19,137.75,137.86,21969.0,123.7487,124.1349,123.7397,123.8385,21969.0
2020-05-20 10:15:00,137.85,137.96,137.78,137.91,21886.0,123.8295,123.9283,123.7666,123.8834,21886.0
2020-05-20 10:20:00,137.97,138.04,137.78,137.88,93065.0,123.9373,124.0002,123.7666,123.8565,93065.0
2020-05-20 10:25:00,137.89,137.94,137.59,137.91,11085.0,123.8655,123.9104,123.596,123.8834,11085.0
2020-05-20 10:30:00,137.93,137.98,137.77,137.96,13267.0,123.9014,123.9463,123.7577,123.9283,13267.0
2020-05-20 10:35:00,137.97,138.33,137.96,138.27,18328.0,123.9373,124.2607,123.9283,124.2068,18328.0
2020-05-20 10:40:00,138.25,138.54,138.24,138.54,15911.0,124.1888,124.4493,124.1799,124.4493,15911.0
2020-05-20 10:45:00,138.5,138.73,138.4,138.41,14287.0,124.4134,124.62,124.3236,124.3326,14287.0
2020-05-20 10:50:00,138.4,138.48,138.26,138.33,20095.0,124.3236,124.3955,124.1978,124.2607,20095.0
2020-05-20 10:55:00,138.34,138.42,138.16,138.29,9612.0,124.2697,124.3416,124.108,124.2248,9612.0
2020-05-20 11:00:00,138.3,138.37,138.14,138.14,9129.0,124.2338,124.2966,124.09,124.09,9129.0
2020-05-20 11:05:00,138.18,138.48,138.14,138.38,13609.0,124.126,124.3955,124.09,124.3056,13609.0
2020-05-20 11:10:00,138.4,138.76,138.37,138.76,14438.0,124.3236,124.647,124.2966,124.647,14438.0
2020-05-20 11:15:00,138.74,139.08,138.7,139.06,29869.0,124.629,124.9344,124.5931,124.9165,29869.0
2020-05-20 11:20:00,139.04,139.4,138.98,139.1,42183.0,124.8985,125.2219,124.8446,124.9524,42183.0
2020-05-20 11:25:00,139.05,139.29,139.04,139.07,11476.0,124.9075,125.1231,124.8985,124.9254,11476.0
2020-05-20 11:30:00,139.11,139.31,139.04,139.25,9662.0,124.9614,125.141,124.8985,125.0871,9662.0
2020-05-20 11:35:00,139.24,139.32,139.07,139.13,9960.0,125.0782,125.15,124.9254,124.9793,9960.0
2020-05-20 11:40:00,139.18,139.38,139.07,139.38,11897.0,125.0243,125.2039,124.9254,125.2039,11897.0
2020-05-20 11:45:00,139.39,139.56,139.37,139.46,25797.0,125.2129,125.3656,125.1949,125.2758,25797.0
2020-05-20 11:50:00,139.47,139.83,139.41,139.67,66539.0,125.2848,125.6081,125.2309,125.4644,66539.0
2020-05-20 11:55:00,139.58,139.66,139.51,139.52,15645.0,125.3836,125.4554,125.3207,125.3297,15645.0
2020-05-20 12:00:00,139.61,139.75,139.49,139.63,35262.0,125.4105,125.5363,125.3027,125.4285,35262.0
2020-05-20 12:05:00,139.53,139.55,139.07,139.07,11365.0,125.3387,125.3566,124.9254,124.9254,11365.0
2020-05-20 12:10:00,139.05,139.17,138.96,139.1,12675.0,124.9075,125.0153,124.8266,124.9524,12675.0
2020-05-20 12:15:00,139.08,139.08,138.86,138.99,23314.0,124.9344,124.9344,124.7368,124.8536,23314.0
2020-05-20 12:20:00,139.01,139.03,138.52,138.64,28353.0,124.8715,124.8895,124.4314,124.5392,28353.0
2020-05-20 12:25:00,138.64,138.85,138.64,138.74,11050.0,124.5392,124.7278,124.5392,124.629,11050.0
2020-05-20 12:30:00,138.79,138.79,138.55,138.6,6989.0,124.6739,124.6739,124.4583,124.5032,6989.0
2020-05-20 12:35:00,138.61,138.66,138.47,138.47,9803.0,124.5122,124.5571,124.3865,124.3865,9803.0
2020-05-20 12:40:00,138.47,138.48,138.16,138.22,8432.0,124.3865,124.3955,124.108,124.1619,8432.0
2020-05-20 12:45:00,138.22,138.49,138.09,138.4,11864.0,124.1619,124.4044,124.0451,124.3236,11864.0
2020-05-20 12:50:00,138.44,138.56,138.19,138.19,10416.0,124.3595,124.4673,124.1349,124.1349,10416.0
2020-05-20 12:55:00,138.19,138.32,138.14,138.23,8255.0,124.1349,124.2517,124.09,124.1709,8255.0
2020-05-20 13:00:00,138.27,138.39,138.12,138.26,10845.0,124.2068,124.3146,124.0721,124.1978,10845.0
2020-05-20 13:05:00,138.31,138.32,137.97,138.05,8027.0,124.2427,124.2517,123.9373,124.0092,8027.0
2020-05-20 13:10:00,138.13,138.22,137.98,138.1,8484.0,124.081,124.1619,123.9463,124.0541,8484.0
2020-05-20 13:15:00,138.05,138.12,137.96,138.08,16764.0,124.0092,124.0721,123.9283,124.0361,16764.0
2020-05-20 13:20:00,138.08,138.32,138.05,138.26,21753.0,124.0361,124.2517,124.0092,124.1978,21753.0
2020-05-20 13:25:00,138.29,138.55,138.25,138.53,21520.0,124.2248,124.4583,124.1888,124.4404,21520.0
2020-05-20 13:30:00,138.57,138.74,138.54,138.67,21407.0,124.4763,124.629,124.4493,124.5661,21407.0
2020-05-20 13:35:00,138.68,138.68,138.47,138.51,19731.0,124.5751,124.5751,124.3865,124.4224,19731.0
2020-05-20 13:40:00,138.49,138.49,138.3,138.42,9208.0,124.4044,124.4044,124.2338,124.3416,9208.0
2020-05-20 13:45:00,138.45,138.45,138.23,138.29,9553.0,124.3685,124.3685,124.1709,124.2248,9553.0
2020-05-20 13:50:00,138.28,138.33,138.05,138.11,9290.0,124.2158,124.2607,124.0092,124.0631,9290.0
2020-05-20 13:55:00,138.12,138.18,138.09,138.16,10670.0,124.0721,124.126,124.0451,124.108,10670.0
2020-05-20 14:00:00,138.15,138.28,137.97,138.11,20614.0,124.099,124.2158,123.9373,124.0631,20614.0
2020-05-20 14:05:00,138.12,138.26,137.83,137.83,14521.0,124.0721,124.1978,123.8116,123.8116,14521.0
2020-05-20 14:10:00,137.81,137.86,137.45,137.53,14104.0,123.7936,123.8385,123.4702,123.5421,14104.0
2020-05-20 14:15:00,137.53,137.57,137.34,137.39,11354.0,123.5421,123.578,123.3714,123.4163,11354.0
2020-05-20 14:20:00,137.36,137.57,137.29,137.49,8746.0,123.3894,123.578,123.3265,123.5061,8746.0
2020-05-20 14:25:00,137.52,137.52,137.24,137.42,8977.0,123.5331,123.5331,123.2816,123.4433,8977.0
2020-05-20 14:30:00,137.35,137.68,137.34,137.62,10357.0,123.3804,123.6768,123.3714,123.6229,10357.0
2020-05-20 14:35:00,137.6,137.89,137.56,137.76,21366.0,123.605,123.8655,123.569,123.7487,21366.0
2020-05-20 14:40:00,137.77,137.88,137.67,137.77,9959.0,123.7577,123.8565,123.6678,123.7577,9959.0
2020-05-20 14:45:00,137.79,138.04,137.79,138.04,8154.0,123.7756,124.0002,123.7756,124.0002,8154.0
2020-05-20 14:50:00,138.04,138.19,137.98,138.17,11444.0,124.0002,124.1349,123.9463,124.117,11444.0
2020-05-20 14:55:00,138.13,138.14,137.89,138.01,10560.0,124.081,124.09,123.8655,123.9733,10560.0
2020-05-20 15:00:00,137.99,138.07,137.89,137.93,10160.0,123.9553,124.0272,123.8655,123.9014,10160.0
2020-05-20 15:05:00,137.93,138.08,137.9,138.06,18789.0,123.9014,124.0361,123.8744,124.0182,18789.0
2020-05-20 15:10:00,138.09,138.13,137.81,137.91,52239.0,124.0451,124.081,123.7936,123.8834,52239.0
2020-05-20 15:15:00,137.95,137.99,137.87,137.95,13094.0,123.9194,123.9553,123.8475,123.9194,13094.0
2020-05-20 15:20:00,137.96,138.26,137.95,138.21,16732.0,123.9283,124.1978,123.9194,124.1529,16732.0
2020-05-20 15:25:00,138.23,138.24,137.93,138.13,12316.0,124.1709,124.1799,123.9014,124.081,12316.0
2020-05-20 15:30:00,138.13,138.21,137.96,138.02,17327.0,124.081,124.1529,123.9283,123.9822,17327.0
2020-05-20 15:35:00,138.05,138.22,138.03,138.19,19679.0,124.0092,124.1619,123.9912,124.1349,19679.0
2020-05-20 15:40:00,138.16,138.29,138.11,138.28,32484.0,124.108,124.2248,124.0631,124.2158,32484.0
2020-05-20 15:45:00,138.28,138.31,137.86,137.89,31475.0,124.2158,124.2427,123.8385,123.8655,31475.0
2020-05-20 15:50:00,137.87,138.17,137.87,138.16,61135.0,123.8475,124.117,123.8475,124.108,61135.0
2020-05-20 15:55:00,138.15,138.33,138.03,138.14,113489.0,124.099,124.2607,123.9912,124.09,113489.0
2020-05-21 09:30:00,137.72,137.8,136.75,137.24,45508.0,123.7127,123.7846,122.8414,123.2816,45508.0
2020-05-21 09:35:00,137.25,137.39,137.06,137.32,9285.0,123.2906,123.4163,123.1199,123.3534,9285.0
2020-05-21 09:40:00,137.31,137.68,137.14,137.21,143602.0,123.3445,123.6768,123.1917,123.2546,143602.0
2020-05-21 09:45:00,137.24,137.36,137.04,137.18,109668.0,123.2816,123.3894,123.1019,123.2277,109668.0
2020-05-21 09:50:00,137.18,137.21,136.86,136.93,22418.0,123.2277,123.2546,122.9402,123.0031,22418.0
2020-05-21 09:55:00,136.9,137.04,136.38,137.0,22578.0,122.9762,123.1019,122.509,123.066,22578.0
2020-05-21 10:00:00,136.97,137.12,136.75,136.75,11604.0,123.039,123.1738,122.8414,122.8414,11604.0
2020-05-21 10:05:00,136.75,136.9,136.59,136.77,8691.0,122.8414,122.9762,122.6977,122.8594,8691.0
2020-05-21 10:10:00,136.72,137.03,136.72,136.97,14708.0,122.8145,123.0929,122.8145,123.039,14708.0
2020-05-21 10:15:00,136.89,137.31,136.87,137.19,19251.0,122.9672,123.3445,122.9492,123.2367,19251.0
2020-05-21 10:20:00,137.17,137.49,136.98,137.47,19555.0,123.2187,123.5061,123.048,123.4882,19555.0
2020-05-21 10:25:00,137.46,137.55,137.34,137.36,19099.0,123.4792,123.56,123.3714,123.3894,19099.0
2020-05-21 10:30:00,137.35,137.41,136.97,137.06,22686.0,123.3804,123.4343,123.039,123.1199,22686.0
2020-05-21 10:35:00,137.0,137.09,136.69,136.75,30641.0,123.066,123.1468,122.7875,122.8414,30641.0
2020-05-21 10:40:00,136.6,136.81,136.6,136.72,9683.0,122.7067,122.8953,122.7067,122.8145,9683.0
2020-05-21 10:45:00,136.72,136.74,136.5,136.54,4500.0,122.8145,122.8324,122.6168,122.6528,4500.0
2020-05-21 10:50:00,136.42,136.57,136.3,136.31,7010.0,122.545,122.6797,122.4372,122.4462,7010.0
2020-05-21 10:55:00,136.33,136.47,136.14,136.21,7318.0,122.4641,122.5899,122.2934,122.3563,7318.0
2020-05-21 11:00:00,136.12,136.12,135.67,135.79,9347.0,122.2755,122.2755,121.8713,121.979,9347.0
2020-05-21 11:05:00,135.79,135.99,135.66,135.97,7870.0,121.979,122.1587,121.8623,122.1407,7870.0
2020-05-21 11:10:00,135.96,136.1,135.93,136.04,8590.0,122.1318,122.2575,122.1048,122.2036,8590.0
2020-05-21 11:15:00,136.08,136.11,135.74,135.85,14762.0,122.2396,122.2665,121.9341,122.0329,14762.0
2020-05-21 11:20:00,135.89,135.97,135.57,135.72,7590.0,122.0689,122.1407,121.7814,121.9162,7590.0
2020-05-21 11:25:00,135.69,135.99,135.62,135.97,17133.0,121.8892,122.1587,121.8263,122.1407,17133.0
2020-05-21 11:30:00,135.98,136.09,135.92,136.01,8238.0,122.1497,122.2485,122.0958,122.1767,8238.0
2020-05-21 11:35:00,135.96,136.15,135.95,136.09,10046.0,122.1318,122.3024,122.1228,122.2485,10046.0
2020-05-21 11:40:00,136.07,136.45,136.07,136.43,8306.0,122.2306,122.5719,122.2306,122.554,8306.0
2020-05-21 11:45:00,136.42,136.42,136.3,136.31,9357.0,122.545,122.545,122.4372,122.4462,9357.0
2020-05-21 11:50:00,136.34,136.41,136.31,136.34,7140.0,122.4731,122.536,122.4462,122.4731,7140.0
2020-05-21 11:55:00,136.35,136.45,136.28,136.31,10413.0,122.4821,122.5719,122.4192,122.4462,10413.0
2020-05-21 12:00:00,136.36,136.72,136.33,136.72,21318.0,122.4911,122.8145,122.4641,122.8145,21318.0
2020-05-21 12:05:00,136.71,136.79,136.63,136.75,120538.0,122.8055,122.8773,122.7336,122.8414,120538.0
2020-05-21 12:10:00,136.75,136.75,136.41,136.54,18116.0,122.8414,122.8414,122.536,122.6528,18116.0
2020-05-21 12:15:00,136.51,136.63,136.32,136.39,10086.0,122.6258,122.7336,122.4551,122.518,10086.0
2020-05-21 12:20:00,136.36,136.53,136.36,136.51,7083.0,122.4911,122.6438,122.4911,122.6258,7083.0
2020-05-21 12:25:00,136.5,136.67,136.47,136.47,13820.0,122.6168,122.7695,122.5899,122.5899,13820.0
2020-05-21 12:30:00,136.42,136.42,136.26,136.26,4448.0,122.545,122.545,122.4012,122.4012,4448.0
2020-05-21 12:35:00,136.29,136.35,136.08,136.08,6706.0,122.4282,122.4821,122.2396,122.2396,6706.0
2020-05-21 12:40:00,136.16,136.32,136.16,136.3,6426.0,122.3114,122.4551,122.3114,122.4372,6426.0
2020-05-21 12:45:00,136.28,136.48,136.24,136.29,7459.0,122.4192,122.5989,122.3833,122.4282,7459.0
2020-05-21 12:50:00,136.29,136.39,136.01,136.1,21290.0,122.4282,122.518,122.1767,122.2575,21290.0
2020-05-21 12:55:00,136.09,136.27,136.03,136.25,11389.0,122.2485,122.4102,122.1946,122.3923,11389.0
2020-05-21 13:00:00,136.29,136.78,136.12,136.6,30129.0,122.4282,122.8684,122.2755,122.7067,30129.0
2020-05-21 13:05:00,136.6,136.6,136.31,136.31,10135.0,122.7067,122.7067,122.4462,122.4462,10135.0
2020-05-21 13:10:00,136.43,136.51,136.34,136.36,13051.0,122.554,122.6258,122.4731,122.4911,13051.0
2020-05-21 13:15:00,136.36,136.53,136.28,136.4,26140.0,122.4911,122.6438,122.4192,122.527,26140.0
2020-05-21 13:20:00,136.38,136.39,136.16,136.39,7135.0,122.509,122.518,122.3114,122.518,7135.0
2020-05-21 13:25:00,136.42,136.45,136.25,136.39,5321.0,122.545,122.5719,122.3923,122.518,5321.0
2020-05-21 13:30:00,136.37,136.49,136.21,136.49,7786.0,122.5001,122.6079,122.3563,122.6079,7786.0
2020-05-21 13:35:00,136.44,136.53,136.22,136.47,45971.0,122.5629,122.6438,122.3653,122.5899,45971.0
2020-05-21 13:40:00,136.44,136.83,136.4,136.83,7225.0,122.5629,122.9133,122.527,122.9133,7225.0
2020-05-21 13:45:00,136.75,136.87,136.66,136.71,5137.0,122.8414,122.9492,122.7606,122.8055,5137.0
2020-05-21 13:50:00,136.68,136.86,136.68,136.83,4149.0,122.7785,122.9402,122.7785,122.9133,4149.0
2020-05-21 13:55:00,136.79,136.87,136.76,136.8,3146.0,122.8773,122.9492,122.8504,122.8863,3146.0
2020-05-21 14:00:00,136.78,137.06,136.77,137.02,56806.0,122.8684,123.1199,122.8594,123.0839,56806.0
2020-05-21 14:05:00,137.04,137.04,136.67,136.81,9031.0,123.1019,123.1019,122.7695,122.8953,9031.0
2020-05-21 14:10:00,136.81,136.89,136.77,136.84,9291.0,122.8953,122.9672,122.8594,122.9223,9291.0
2020-05-21 14:15:00,136.87,136.87,136.68,136.83,6586.0,122.9492,122.9492,122.7785,122.9133,6586.0
2020-05-21 14:20:00,136.84,137.3,136.83,137.25,63484.0,122.9223,123.3355,122.9133,123.2906,63484.0
2020-05-21 14:25:00,137.25,137.25,136.79,136.79,31443.0,123.2906,123.2906,122.8773,122.8773,31443.0
2020-05-21 14:30:00,136.84,136.92,136.84,136.89,15921.0,122.9223,122.9941,122.9223,122.9672,15921.0
2020-05-21 14:35:00,136.94,136.94,136.45,136.61,7739.0,123.0121,123.0121,122.5719,122.7156,7739.0
2020-05-21 14:40:00,136.61,136.75,136.52,136.58,5899.0,122.7156,122.8414,122.6348,122.6887,5899.0
2020-05-21 14:45:00,136.58,136.64,136.36,136.46,111248.0,122.6887,122.7426,122.4911,122.5809,111248.0
2020-05-21 14:50:00,136.46,136.52,136.27,136.42,14058.0,122.5809,122.6348,122.4102,122.545,14058.0
2020-05-21 14:55:00,136.45,136.52,136.25,136.25,13640.0,122.5719,122.6348,122.3923,122.3923,13640.0
2020-05-21 15:00:00,136.27,136.6,136.26,136.36,16934.0,122.4102,122.7067,122.4012,122.4911,16934.0
2020-05-21 15:05:00,136.4,136.56,136.34,136.51,7417.0,122.527,122.6707,122.4731,122.6258,7417.0
2020-05-21 15:10:00,136.49,136.53,136.29,136.53,7774.0,122.6079,122.6438,122.4282,122.6438,7774.0
2020-05-21 15:15:00,136.55,136.7,136.44,136.62,10984.0,122.6617,122.7965,122.5629,122.7246,10984.0
2020-05-21 15:20:00,136.62,136.65,136.53,136.59,12654.0,122.7246,122.7516,122.6438,122.6977,12654.0
2020-05-21 15:25:00,136.6,136.67,136.5,136.64,14177.0,122.7067,122.7695,122.6168,122.7426,14177.0
2020-05-21 15:30:00,136.67,136.78,136.6,136.76,39770.0,122.7695,122.8684,122.7067,122.8504,39770.0
2020-05-21 15:35:00,136.79,136.96,136.69,136.76,39590.0,122.8773,123.03,122.7875,122.8504,39590.0
2020-05-21 15:40:00,136.79,137.24,136.77,137.24,43087.0,122.8773,123.2816,122.8594,123.2816,43087.0
2020-05-21 15:45:00,137.26,137.28,136.78,137.07,50874.0,123.2995,123.3175,122.8684,123.1289,50874.0
2020-05-21 15:50:00,137.13,138.41,136.73,136.85,70085.0,123.1828,124.3326,122.8234,122.9312,70085.0
2020-05-21 15:55:00,136.85,136.94,136.47,136.54,177222.0,122.9312,123.0121,122.5899,122.6528,177222.0
2020-05-22 09:30:00,136.65,137.02,136.03,136.59,59285.0,122.7516,123.0839,122.1946,122.6977,59285.0
2020-05-22 09:35:00,136.49,136.58,135.98,136.07,19830.0,122.6079,122.6887,122.1497,122.2306,19830.0
2020-05-22 09:40:00,136.09,136.49,136.05,136.28,20450.0,122.2485,122.6079,122.2126,122.4192,20450.0
2020-05-22 09:45:00,136.23,136.81,136.23,136.7,14530.0,122.3743,122.8953,122.3743,122.7965,14530.0
2020-05-22 09:50:00,136.64,136.78,136.44,136.78,25911.0,122.7426,122.8684,122.5629,122.8684,25911.0
2020-05-22 09:55:00,136.77,136.91,136.51,136.69,23943.0,122.8594,122.9851,122.6258,122.7875,23943.0
2020-05-22 10:00:00,136.69,136.69,136.42,136.5,13783.0,122.7875,122.7875,122.545,122.6168,13783.0
2020-05-22 10:05:00,136.46,136.48,136.06,136.13,12302.0,122.5809,122.5989,122.2216,122.2845,12302.0
2020-05-22 10:10:00,136.14,136.18,135.79,135.86,13320.0,122.2934,122.3294,121.979,122.0419,13320.0
2020-05-22 10:15:00,135.81,135.96,135.72,135.91,12720.0,121.997,122.1318,121.9162,122.0868,12720.0
2020-05-22 10:20:00,135.95,136.08,135.92,135.96,8440.0,122.1228,122.2396,122.0958,122.1318,8440.0
2020-05-22 10:25:00,135.91,136.0,135.73,135.99,69559.0,122.0868,122.1677,121.9251,122.1587,69559.0
2020-05-22 10:30:00,135.88,135.95,135.72,135.78,9067.0,122.0599,122.1228,121.9162,121.9701,9067.0
2020-05-22 10:35:00,135.75,135.76,135.55,135.66,11300.0,121.9431,121.9521,121.7635,121.8623,11300.0
2020-05-22 10:40:00,135.74,135.76,135.46,135.49,12995.0,121.9341,121.9521,121.6826,121.7096,12995.0
2020-05-22 10:45:00,135.46,135.66,135.31,135.31,18863.0,121.6826,121.8623,121.5479,121.5479,18863.0
2020-05-22 10:50:00,135.31,135.61,135.27,135.53,12632.0,121.5479,121.8174,121.5119,121.7455,12632.0
2020-05-22 10:55:00,135.52,135.52,135.3,135.4,9305.0,121.7365,121.7365,121.5389,121.6287,9305.0
2020-05-22 11:00:00,135.37,135.52,135.32,135.48,17644.0,121.6018,121.7365,121.5568,121.7006,17644.0
2020-05-22 11:05:00,135.46,135.81,135.43,135.7,9012.0,121.6826,121.997,121.6557,121.8982,9012.0
2020-05-22 11:10:00,135.72,135.78,135.63,135.67,10628.0,121.9162,121.9701,121.8353,121.8713,10628.0
2020-05-22 11:15:00,135.69,135.77,135.57,135.66,5325.0,121.8892,121.9611,121.7814,121.8623,5325.0
2020-05-22 11:20:00,135.74,135.78,135.65,135.7,13095.0,121.9341,121.9701,121.8533,121.8982,13095.0
2020-05-22 11:25:00,135.65,135.75,135.55,135.64,9243.0,121.8533,121.9431,121.7635,121.8443,9243.0
2020-05-22 11:30:00,135.65,135.69,135.5,135.65,7540.0,121.8533,121.8892,121.7185,121.8533,7540.0
2020-05-22 11:35:00,135.59,135.76,135.58,135.59,7260.0,121.7994,121.9521,121.7904,121.7994,7260.0
2020-05-22 11:40:00,135.62,135.73,135.52,135.56,6431.0,121.8263,121.9251,121.7365,121.7724,6431.0
2020-05-22 11:45:00,135.61,135.61,135.43,135.5,20268.0,121.8174,121.8174,121.6557,121.7185,20268.0
2020-05-22 11:50:00,135.5,135.55,135.41,135.47,11253.0,121.7185,121.7635,121.6377,121.6916,11253.0
2020-05-22 11:55:00,135.51,135.52,135.36,135.39,7768.0,121.7275,121.7365,121.5928,121.6197,7768.0
2020-05-22 12:00:00,135.4,135.51,135.4,135.47,6359.0,121.6287,121.7275,121.6287,121.6916,6359.0
2020-05-22 12:05:00,135.47,135.59,135.4,135.47,7885.0,121.6916,121.7994,121.6287,121.6916,7885.0
2020-05-22 12:10:00,135.51,135.52,135.3,135.44,7877.0,121.7275,121.7365,121.5389,121.6646,7877.0
2020-05-22 12:15:00,135.43,135.44,135.37,135.4,5294.0,121.6557,121.6646,121.6018,121.6287,5294.0
2020-05-22 12:20:00,135.43,135.61,135.43,135.61,10912.0,121.6557,121.8174,121.6557,121.8174,10912.0
2020-05-22 12:25:00,135.6,135.76,135.47,135.55,17650.0,121.8084,121.9521,121.6916,121.7635,17650.0
2020-05-22 12:30:00,135.55,135.61,135.5,135.6,8669.0,121.7635,121.8174,121.7185,121.8084,8669.0
2020-05-22 12:35:00,135.6,135.7,135.57,135.68,5692.0,121.8084,121.8982,121.7814,121.8802,5692.0
2020-05-22 12:40:00,135.72,135.72,135.52,135.67,6786.0,121.9162,121.9162,121.7365,121.8713,6786.0
2020-05-22 12:45:00,135.65,135.65,135.42,135.42,5024.0,121.8533,121.8533,121.6467,121.6467,5024.0
2020-05-22 12:50:00,135.45,135.46,135.34,135.42,6100.0,121.6736,121.6826,121.5748,121.6467,6100.0
2020-05-22 12:55:00,135.42,135.55,135.41,135.46,7588.0,121.6467,121.7635,121.6377,121.6826,7588.0
2020-05-22 13:00:00,135.46,135.58,135.41,135.49,9014.0,121.6826,121.7904,121.6377,121.7096,9014.0
2020-05-22 13:05:00,135.52,135.58,135.48,135.49,7990.0,121.7365,121.7904,121.7006,121.7096,7990.0
2020-05-22 13:10:00,135.5,135.55,135.45,135.45,9705.0,121.7185,121.7635,121.6736,121.6736,9705.0
2020-05-22 13:15:00,135.47,135.56,135.44,135.54,15173.0,121.6916,121.7724,121.6646,121.7545,15173.0
2020-05-22 13:20:00,135.55,135.67,135.54,135.63,7011.0,121.7635,121.8713,121.7545,121.8353,7011.0
2020-05-22 13:25:00,135.64,135.86,135.64,135.75,15445.0,121.8443,122.0419,121.8443,121.9431,15445.0
2020-05-22 13:30:00,135.72,135.82,135.62,135.69,15682.0,121.9162,122.006,121.8263,121.8892,15682.0
2020-05-22 13:35:00,135.69,135.71,135.43,135.47,14105.0,121.8892,121.9072,121.6557,121.6916,14105.0
2020-05-22 13:40:00,135.5,135.56,135.42,135.49,6200.0,121.7185,121.7724,121.6467,121.7096,6200.0
2020-05-22 13:45:00,135.46,135.52,135.4,135.45,7968.0,121.6826,121.7365,121.6287,121.6736,7968.0
2020-05-22 13:50:00,135.45,135.52,135.28,135.42,11006.0,121.6736,121.7365,121.5209,121.6467,11006.0
2020-05-22 13:55:00,135.43,135.52,135.38,135.45,9071.0,121.6557,121.7365,121.6107,121.6736,9071.0
2020-05-22 14:00:00,135.48,135.83,135.41,135.81,13010.0,121.7006,122.015,121.6377,121.997,13010.0
2020-05-22 14:05:00,135.8,135.92,135.73,135.85,11063.0,121.988,122.0958,121.9251,122.0329,11063.0
2020-05-22 14:10:00,135.84,135.88,135.75,135.86,15481.0,122.024,122.0599,121.9431,122.0419,15481.0
2020-05-22 14:15:00,135.86,135.87,135.58,135.62,11930.0,122.0419,122.0509,121.7904,121.8263,11930.0
2020-05-22 14:20:00,135.63,135.67,135.62,135.66,14286.0,121.8353,121.8713,121.8263,121.8623,14286.0
2020-05-22 14:25:00,135.67,135.76,135.67,135.73,10060.0,121.8713,121.9521,121.8713,121.9251,10060.0
2020-05-22 14:30:00,135.73,135.91,135.71,135.9,27035.0,121.9251,122.0868,121.9072,122.0779,27035.0
2020-05-22 14:35:00,135.89,135.91,135.78,135.91,22197.0,122.0689,122.0868,121.9701,122.0868,22197.0
2020-05-22 14:40:00,135.89,135.95,135.67,135.67,27356.0,122.0689,122.1228,121.8713,121.8713,27356.0
2020-05-22 14:45:00,135.68,135.76,135.65,135.7,8148.0,121.8802,121.9521,121.8533,121.8982,8148.0
2020-05-22 14:50:00,135.68,135.69,135.54,135.55,13390.0,121.8802,121.8892,121.7545,121.7635,13390.0
2020-05-22 14:55:00,135.58,135.62,135.54,135.56,10643.0,121.7904,121.8263,121.7545,121.7724,10643.0
2020-05-22 15:00:00,135.54,135.82,135.45,135.7,13668.0,121.7545,122.006,121.6736,121.8982,13668.0
2020-05-22 15:05:00,135.75,135.78,135.57,135.75,16211.0,121.9431,121.9701,121.7814,121.9431,16211.0
2020-05-22 15:10:00,135.74,135.74,135.52,135.52,13914.0,121.9341,121.9341,121.7365,121.7365,13914.0
2020-05-22 15:15:00,135.52,135.54,135.45,135.45,10178.0,121.7365,121.7545,121.6736,121.6736,10178.0
2020-05-22 15:20:00,135.47,135.56,135.36,135.45,13904.0,121.6916,121.7724,121.5928,121.6736,13904.0
2020-05-22 15:25:00,135.46,135.54,135.36,135.5,15184.0,121.6826,121.7545,121.5928,121.7185,15184.0
2020-05-22 15:30:00,135.52,135.74,135.47,135.68,37640.0,121.7365,121.9341,121.6916,121.8802,37640.0
2020-05-22 15:35:00,135.67,135.72,135.61,135.7,27032.0,121.8713,121.9162,121.8174,121.8982,27032.0
2020-05-22 15:40:00,135.69,135.8,135.48,135.65,32265.0,121.8892,121.988,121.7006,121.8533,32265.0
2020-05-22 15:45:00,135.66,136.2,135.66,136.15,21603.0,121.8623,122.3473,121.8623,122.3024,21603.0
2020-05-22 15:50:00,136.16,136.36,135.93,135.96,34554.0,122.3114,122.4911,122.1048,122.1318,34554.0
2020-05-22 15:55:00,135.95,136.37,135.8,136.16,76926.0,122.1228,122.5001,121.988,122.3114,76926.0
2020-05-26 09:30:00,140.0,140.58,138.57,139.17,110933.0,125.7609,126.2819,124.4763,125.0153,110933.0
2020-05-26 09:35:00,139.06,139.36,139.02,139.04,17653.0,124.9165,125.1859,124.8805,124.8985,17653.0
2020-05-26 09:40:00,139.04,139.6,139.04,139.53,25229.0,124.8985,125.4015,124.8985,125.3387,25229.0
2020-05-26 09:45:00,139.58,139.8,139.23,139.69,28458.0,125.3836,125.5812,125.0692,125.4824,28458.0
2020-05-26 09:50:00,139.66,139.84,139.45,139.46,38180.0,125.4554,125.6171,125.2668,125.2758,38180.0
2020-05-26 09:55:00,139.44,139.49,138.75,139.26,25720.0,125.2578,125.3027,124.638,125.0961,25720.0
2020-05-26 10:00:00,139.09,139.54,139.0,139.23,29873.0,124.9434,125.3476,124.8626,125.0692,29873.0
2020-05-26 10:05:00,139.23,139.35,138.92,138.98,36517.0,125.0692,125.177,124.7907,124.8446,36517.0
2020-05-26 10:10:00,138.96,139.06,138.91,139.04,47829.0,124.8266,124.9165,124.7817,124.8985,47829.0
2020-05-26 10:15:00,139.04,139.07,138.83,139.01,37067.0,124.8985,124.9254,124.7099,124.8715,37067.0
2020-05-26 10:20:00,139.04,139.48,138.92,139.36,50840.0,124.8985,125.2937,124.7907,125.1859,50840.0
2020-05-26 10:25:00,139.37,139.4,139.14,139.25,20346.0,125.1949,125.2219,124.9883,125.0871,20346.0
2020-05-26 10:30:00,139.21,139.22,138.75,138.83,43894.0,125.0512,125.0602,124.638,124.7099,43894.0
2020-05-26 10:35:00,138.86,138.9,138.52,138.52,18808.0,124.7368,124.7727,124.4314,124.4314,18808.0
2020-05-26 10:40:00,138.53,138.65,138.38,138.46,20831.0,124.4404,124.5482,124.3056,124.3775,20831.0
2020-05-26 10:45:00,138.46,138.78,138.43,138.65,24833.0,124.3775,124.6649,124.3505,124.5482,24833.0
2020-05-26 10:50:00,138.67,138.79,138.54,138.59,17838.0,124.5661,124.6739,124.4493,124.4943,17838.0
2020-05-26 10:55:00,138.59,138.59,138.2,138.5,24878.0,124.4943,124.4943,124.1439,124.4134,24878.0
2020-05-26 11:00:00,138.49,138.54,138.33,138.45,15448.0,124.4044,124.4493,124.2607,124.3685,15448.0
2020-05-26 11:05:00,138.44,138.73,138.4,138.56,30003.0,124.3595,124.62,124.3236,124.4673,30003.0
2020-05-26 11:10:00,138.53,138.71,138.43,138.63,14218.0,124.4404,124.6021,124.3505,124.5302,14218.0
2020-05-26 11:15:00,138.64,138.64,138.43,138.57,17355.0,124.5392,124.5392,124.3505,124.4763,17355.0
2020-05-26 11:20:00,138.56,138.69,138.43,138.48,13434.0,124.4673,124.5841,124.3505,124.3955,13434.0
2020-05-26 11:25:00,138.47,138.53,138.29,138.44,29422.0,124.3865,124.4404,124.2248,124.3595,29422.0
2020-05-26 11:30:00,138.4,138.42,138.07,138.08,11169.0,124.3236,124.3416,124.0272,124.0361,11169.0
2020-05-26 11:35:00,138.07,138.12,137.84,138.12,20070.0,124.0272,124.0721,123.8205,124.0721,20070.0
2020-05-26 11:40:00,138.17,138.19,137.79,137.84,14822.0,124.117,124.1349,123.7756,123.8205,14822.0
2020-05-26 11:45:00,137.86,137.91,137.54,137.78,15583.0,123.8385,123.8834,123.5511,123.7666,15583.0
2020-05-26 11:50:00,137.71,137.93,137.61,137.84,12601.0,123.7038,123.9014,123.6139,123.8205,12601.0
2020-05-26 11:55:00,137.8,137.84,137.71,137.81,14443.0,123.7846,123.8205,123.7038,123.7936,14443.0
2020-05-26 12:00:00,137.85,137.89,137.67,137.69,13752.0,123.8295,123.8655,123.6678,123.6858,13752.0
2020-05-26 12:05:00,137.69,137.84,137.66,137.82,12604.0,123.6858,123.8205,123.6589,123.8026,12604.0
2020-05-26 12:10:00,137.8,138.11,137.73,138.04,25868.0,123.7846,124.0631,123.7217,124.0002,25868.0
2020-05-26 12:15:00,138.03,138.12,138.0,138.0,12925.0,123.9912,124.0721,123.9643,123.9643,12925.0
2020-05-26 12:20:00,138.0,138.21,137.98,138.08,21955.0,123.9643,124.1529,123.9463,124.0361,21955.0
2020-05-26 12:25:00,138.07,138.12,138.06,138.09,15919.0,124.0272,124.0721,124.0182,124.0451,15919.0
2020-05-26 12:30:00,138.08,138.28,138.08,138.25,14900.0,124.0361,124.2158,124.0361,124.1888,14900.0
2020-05-26 12:35:00,138.25,138.29,138.2,138.27,14109.0,124.1888,124.2248,124.1439,124.2068,14109.0
2020-05-26 12:40:00,138.26,138.28,138.22,138.24,11370.0,124.1978,124.2158,124.1619,124.1799,11370.0
2020-05-26 12:45:00,138.25,138.26,138.1,138.15,16034.0,124.1888,124.1978,124.0541,124.099,16034.0
2020-05-26 12:50:00,138.17,138.24,138.14,138.16,14556.0,124.117,124.1799,124.09,124.108,14556.0
2020-05-26 12:55:00,138.16,138.28,138.08,138.25,10551.0,124.108,124.2158,124.0361,124.1888,10551.0
2020-05-26 13:00:00,138.28,138.3,138.13,138.19,16044.0,124.2158,124.2338,124.081,124.1349,16044.0
2020-05-26 13:05:00,138.21,138.33,138.19,138.2,54609.0,124.1529,124.2607,124.1349,124.1439,54609.0
2020-05-26 13:10:00,138.18,138.18,138.04,138.16,10060.0,124.126,124.126,124.0002,124.108,10060.0
2020-05-26 13:15:00,138.16,138.24,138.16,138.24,12312.0,124.108,124.1799,124.108,124.1799,12312.0
2020-05-26 13:20:00,138.24,138.29,138.21,138.25,21767.0,124.1799,124.2248,124.1529,124.1888,21767.0
2020-05-26 13:25:00,138.26,138.4,138.26,138.35,12059.0,124.1978,124.3236,124.1978,124.2787,12059.0
2020-05-26 13:30:00,138.34,138.37,138.22,138.31,16829.0,124.2697,124.2966,124.1619,124.2427,16829.0
2020-05-26 13:35:00,138.31,138.37,138.25,138.37,17506.0,124.2427,124.2966,124.1888,124.2966,17506.0
2020-05-26 13:40:00,138.37,138.39,138.31,138.35,13127.0,124.2966,124.3146,124.2427,124.2787,13127.0
2020-05-26 13:45:00,138.35,138.37,138.31,138.33,11291.0,124.2787,124.2966,124.2427,124.2607,11291.0
2020-05-26 13:50:00,138.33,138.36,138.28,138.3,15120.0,124.2607,124.2877,124.2158,124.2338,15120.0
2020-05-26 13:55:00,138.31,138.32,138.01,138.01,11627.0,124.2427,124.2517,123.9733,123.9733,11627.0
2020-05-26 14:00:00,138.0,138.06,137.7,137.72,21938.0,123.9643,124.0182,123.6948,123.7127,21938.0
2020-05-26 14:05:00,137.72,137.94,137.7,137.86,18024.0,123.7127,123.9104,123.6948,123.8385,18024.0
2020-05-26 14:10:00,137.88,137.94,137.72,137.77,15232.0,123.8565,123.9104,123.7127,123.7577,15232.0
2020-05-26 14:15:00,137.74,137.78,137.57,137.63,27485.0,123.7307,123.7666,123.578,123.6319,27485.0
2020-05-26 14:20:00,137.64,137.81,137.62,137.68,18996.0,123.6409,123.7936,123.6229,123.6768,18996.0
2020-05-26 14:25:00,137.64,137.64,137.51,137.53,16901.0,123.6409,123.6409,123.5241,123.5421,16901.0
2020-05-26 14:30:00,137.53,137.7,137.51,137.57,21217.0,123.5421,123.6948,123.5241,123.578,21217.0
2020-05-26 14:35:00,137.55,137.7,137.54,137.6,12009.0,123.56,123.6948,123.5511,123.605,12009.0
2020-05-26 14:40:00,137.6,137.6,137.18,137.18,14934.0,123.605,123.605,123.2277,123.2277,14934.0
2020-05-26 14:45:00,137.18,137.3,137.14,137.26,21214.0,123.2277,123.3355,123.1917,123.2995,21214.0
2020-05-26 14:50:00,137.28,137.4,137.28,137.35,15496.0,123.3175,123.4253,123.3175,123.3804,15496.0
2020-05-26 14:55:00,137.36,137.66,137.35,137.61,22805.0,123.3894,123.6589,123.3804,123.6139,22805.0
2020-05-26 15:00:00,137.59,137.59,137.28,137.34,19655.0,123.596,123.596,123.3175,123.3714,19655.0
2020-05-26 15:05:00,137.35,137.45,137.25,137.44,22393.0,123.3804,123.4702,123.2906,123.4612,22393.0
2020-05-26 15:10:00,137.42,137.57,137.4,137.55,23817.0,123.4433,123.578,123.4253,123.56,23817.0
2020-05-26 15:15:00,137.54,137.57,137.4,137.45,48961.0,123.5511,123.578,123.4253,123.4702,48961.0
2020-05-26 15:20:00,137.44,137.62,137.43,137.62,26505.0,123.4612,123.6229,123.4522,123.6229,26505.0
2020-05-26 15:25:00,137.61,137.64,137.51,137.56,42375.0,123.6139,123.6409,123.5241,123.569,42375.0
2020-05-26 15:30:00,137.57,137.66,137.0,137.15,35557.0,123.578,123.6589,123.066,123.2007,35557.0
2020-05-26 15:35:00,137.17,137.31,136.91,136.91,28908.0,123.2187,123.3445,122.9851,122.9851,28908.0
2020-05-26 15:40:00,136.93,136.93,136.7,136.79,42705.0,123.0031,123.0031,122.7965,122.8773,42705.0
2020-05-26 15:45:00,136.75,136.84,136.41,136.58,43876.0,122.8414,122.9223,122.536,122.6887,43876.0
2020-05-26 15:50:00,136.62,136.95,136.46,136.46,87919.0,122.7246,123.0211,122.5809,122.5809,87919.0
2020-05-26 15:55:00,136.48,136.75,136.39,136.67,120127.0,122.5989,122.8414,122.518,122.7695,120127.0
2020-05-27 09:30:00,138.01,138.33,136.2,136.43,73397.0,123.9733,124.2607,122.3473,122.554,73397.0
2020-05-27 09:35:00,136.44,136.66,135.9,136.03,33598.0,122.5629,122.7606,122.0779,122.1946,33598.0
2020-05-27 09:40:00,136.09,136.36,135.82,136.0,52792.0,122.2485,122.4911,122.006,122.1677,52792.0
2020-05-27 09:45:00,136.0,136.0,135.38,135.39,79493.0,122.1677,122.1677,121.6107,121.6197,79493.0
2020-05-27 09:50:00,135.35,135.57,135.08,135.18,46492.0,121.5838,121.7814,121.3413,121.4311,46492.0
2020-05-27 09:55:00,135.21,135.27,134.93,135.24,57111.0,121.458,121.5119,121.2065,121.485,57111.0
2020-05-27 10:00:00,135.28,135.81,135.18,135.8,32903.0,121.5209,121.997,121.4311,121.988,32903.0
2020-05-27 10:05:00,135.84,136.31,135.84,136.27,24364.0,122.024,122.4462,122.024,122.4102,24364.0
2020-05-27 10:10:00,136.29,136.6,136.19,136.47,23359.0,122.4282,122.7067,122.3384,122.5899,23359.0
2020-05-27 10:15:00,136.52,136.63,136.32,136.32,20482.0,122.6348,122.7336,122.4551,122.4551,20482.0
2020-05-27 10:20:00,136.35,136.42,135.77,136.05,15746.0,122.4821,122.545,121.9611,122.2126,15746.0
2020-05-27 10:25:00,136.05,136.28,135.85,136.27,16032.0,122.2126,122.4192,122.0329,122.4102,16032.0
2020-05-27 10:30:00,136.23,136.47,136.09,136.11,29288.0,122.3743,122.5899,122.2485,122.2665,29288.0
2020-05-27 10:35:00,136.12,136.41,135.95,136.18,17741.0,122.2755,122.536,122.1228,122.3294,17741.0
2020-05-27 10:40:00,136.14,136.35,135.64,135.78,34247.0,122.2934,122.4821,121.8443,121.9701,34247.0
2020-05-27 10:45:00,135.77,135.77,134.75,134.75,16622.0,121.9611,121.9611,121.0448,121.0448,16622.0
2020-05-27 10:50:00,134.75,135.36,134.68,135.32,21886.0,121.0448,121.5928,120.9819,121.5568,21886.0
2020-05-27 10:55:00,135.24,135.55,135.05,135.55,16460.0,121.485,121.7635,121.3143,121.7635,16460.0
2020-05-27 11:00:00,135.5,135.5,134.95,135.02,26758.0,121.7185,121.7185,121.2245,121.2874,26758.0
2020-05-27 11:05:00,134.98,135.28,134.9,135.22,18211.0,121.2514,121.5209,121.1796,121.467,18211.0
2020-05-27 11:10:00,135.22,135.32,135.08,135.23,17115.0,121.467,121.5568,121.3413,121.476,17115.0
2020-05-27 11:15:00,135.21,135.62,134.97,135.59,15335.0,121.458,121.8263,121.2424,121.7994,15335.0
2020-05-27 11:20:00,135.59,135.59,135.25,135.31,13891.0,121.7994,121.7994,121.494,121.5479,13891.0
2020-05-27 11:25:00,135.33,135.57,135.3,135.55,14401.0,121.5658,121.7814,121.5389,121.7635,14401.0
2020-05-27 11:30:00,135.53,136.03,135.53,135.57,38371.0,121.7455,122.1946,121.7455,121.7814,38371.0
2020-05-27 11:35:00,135.6,135.64,134.77,135.11,16095.0,121.8084,121.8443,121.0628,121.3682,16095.0
2020-05-27 11:40:00,135.12,135.28,135.02,135.05,9708.0,121.3772,121.5209,121.2874,121.3143,9708.0
2020-05-27 11:45:00,135.02,135.67,134.98,135.62,11996.0,121.2874,121.8713,121.2514,121.8263,11996.0
2020-05-27 11:50:00,135.59,135.59,135.39,135.56,6963.0,121.7994,121.7994,121.6197,121.7724,6963.0
2020-05-27 11:55:00,135.56,135.56,135.43,135.51,9059.0,121.7724,121.7724,121.6557,121.7275,9059.0
2020-05-27 12:00:00,135.5,135.63,135.38,135.5,13164.0,121.7185,121.8353,121.6107,121.7185,13164.0
2020-05-27 12:05:00,135.48,135.75,135.42,135.73,7203.0,121.7006,121.9431,121.6467,121.9251,7203.0
2020-05-27 12:10:00,135.73,135.81,135.62,135.79,7063.0,121.9251,121.997,121.8263,121.979,7063.0
2020-05-27 12:15:00,135.81,136.11,135.78,136.04,20743.0,121.997,122.2665,121.9701,122.2036,20743.0
2020-05-27 12:20:00,136.07,136.16,135.94,136.0,9622.0,122.2306,122.3114,122.1138,122.1677,9622.0
2020-05-27 12:25:00,136.04,136.18,135.84,136.02,22445.0,122.2036,122.3294,122.024,122.1857,22445.0
2020-05-27 12:30:00,136.02,136.19,135.92,136.15,9395.0,122.1857,122.3384,122.0958,122.3024,9395.0
2020-05-27 12:35:00,136.16,136.36,136.16,136.29,7993.0,122.3114,122.4911,122.3114,122.4282,7993.0
2020-05-27 12:40:00,136.23,136.26,136.16,136.22,8147.0,122.3743,122.4012,122.3114,122.3653,8147.0
2020-05-27 12:45:00,136.29,136.49,136.29,136.32,15245.0,122.4282,122.6079,122.4282,122.4551,15245.0
2020-05-27 12:50:00,136.34,136.43,136.28,136.4,9598.0,122.4731,122.554,122.4192,122.527,9598.0
2020-05-27 12:55:00,136.41,136.42,136.3,136.33,15758.0,122.536,122.545,122.4372,122.4641,15758.0
2020-05-27 13:00:00,136.33,136.35,136.03,136.32,37643.0,122.4641,122.4821,122.1946,122.4551,37643.0
2020-05-27 13:05:00,136.29,136.43,136.24,136.37,9220.0,122.4282,122.554,122.3833,122.5001,9220.0
2020-05-27 13:10:00,136.41,136.42,136.2,136.3,29297.0,122.536,122.545,122.3473,122.4372,29297.0
2020-05-27 13:15:00,136.29,136.32,136.2,136.3,26403.0,122.4282,122.4551,122.3473,122.4372,26403.0
2020-05-27 13:20:00,136.3,136.51,136.25,136.41,84623.0,122.4372,122.6258,122.3923,122.536,84623.0
2020-05-27 13:25:00,136.36,136.39,136.22,136.27,8582.0,122.4911,122.518,122.3653,122.4102,8582.0
2020-05-27 13:30:00,136.25,136.25,136.03,136.06,9015.0,122.3923,122.3923,122.1946,122.2216,9015.0
2020-05-27 13:35:00,136.06,136.18,135.93,136.15,11256.0,122.2216,122.3294,122.1048,122.3024,11256.0
2020-05-27 13:40:00,136.18,136.19,136.03,136.09,4863.0,122.3294,122.3384,122.1946,122.2485,4863.0
2020-05-27 13:45:00,136.06,136.11,136.0,136.09,6653.0,122.2216,122.2665,122.1677,122.2485,6653.0
2020-05-27 13:50:00,136.08,136.23,136.0,136.18,5157.0,122.2396,122.3743,122.1677,122.3294,5157.0
2020-05-27 13:55:00,136.2,136.28,136.11,136.28,24008.0,122.3473,122.4192,122.2665,122.4192,24008.0
2020-05-27 14:00:00,136.31,136.79,136.31,136.73,17626.0,122.4462,122.8773,122.4462,122.8234,17626.0
2020-05-27 14:05:00,136.73,136.84,136.63,136.83,20571.0,122.8234,122.9223,122.7336,122.9133,20571.0
2020-05-27 14:10:00,136.86,136.97,136.71,136.97,24139.0,122.9402,123.039,122.8055,123.039,24139.0
2020-05-27 14:15:00,136.94,137.09,136.89,136.95,17780.0,123.0121,123.1468,122.9672,123.0211,17780.0
2020-05-27 14:20:00,136.95,136.97,136.76,136.77,12473.0,123.0211,123.039,122.8504,122.8594,12473.0
2020-05-27 14:25:00,136.77,136.89,136.71,136.8,37531.0,122.8594,122.9672,122.8055,122.8863,37531.0
2020-05-27 14:30:00,136.81,137.0,136.76,136.97,18280.0,122.8953,123.066,122.8504,123.039,18280.0
2020-05-27 14:35:00,136.96,136.96,136.75,136.77,7745.0,123.03,123.03,122.8414,122.8594,7745.0
2020-05-27 14:40:00,136.75,136.79,136.68,136.75,22852.0,122.8414,122.8773,122.7785,122.8414,22852.0
2020-05-27 14:45:00,136.76,136.95,136.67,136.95,6693.0,122.8504,123.0211,122.7695,123.0211,6693.0
2020-05-27 14:50:00,136.92,137.02,136.83,136.91,12618.0,122.9941,123.0839,122.9133,122.9851,12618.0
2020-05-27 14:55:00,136.94,137.01,136.86,137.0,56337.0,123.0121,123.075,122.9402,123.066,56337.0
2020-05-27 15:00:00,137.0,137.02,136.88,136.94,4395.0,123.066,123.0839,122.9582,123.0121,4395.0
2020-05-27 15:05:00,136.96,136.96,136.73,136.88,32849.0,123.03,123.03,122.8234,122.9582,32849.0
2020-05-27 15:10:00,136.91,137.01,136.83,137.0,8361.0,122.9851,123.075,122.9133,123.066,8361.0
2020-05-27 15:15:00,136.96,137.09,136.84,137.06,8203.0,123.03,123.1468,122.9223,123.1199,8203.0
2020-05-27 15:20:00,137.11,137.13,137.01,137.1,17688.0,123.1648,123.1828,123.075,123.1558,17688.0
2020-05-27 15:25:00,137.09,137.26,137.05,137.26,14599.0,123.1468,123.2995,123.1109,123.2995,14599.0
2020-05-27 15:30:00,137.25,137.36,137.18,137.27,34077.0,123.2906,123.3894,123.2277,123.3085,34077.0
2020-05-27 15:35:00,137.29,137.61,137.25,137.54,25998.0,123.3265,123.6139,123.2906,123.5511,25998.0
2020-05-27 15:40:00,137.57,137.99,137.57,137.95,62506.0,123.578,123.9553,123.578,123.9194,62506.0
2020-05-27 15:45:00,137.96,138.34,137.94,138.2,59166.0,123.9283,124.2697,123.9104,124.1439,59166.0
2020-05-27 15:50:00,138.22,138.44,137.9,137.97,79751.0,124.1619,124.3595,123.8744,123.9373,79751.0
2020-05-27 15:55:00,137.99,138.2,137.93,138.04,130160.0,123.9553,124.1439,123.9014,124.0002,130160.0
2020-05-28 09:30:00,139.02,139.8,138.74,139.42,75740.0,124.8805,125.5812,124.629,125.2398,75740.0
2020-05-28 09:35:00,139.34,139.98,139.33,139.6,50809.0,125.168,125.7429,125.159,125.4015,50809.0
2020-05-28 09:40:00,139.61,139.91,139.44,139.55,33943.0,125.4105,125.68,125.2578,125.3566,33943.0
2020-05-28 09:45:00,139.55,139.63,138.89,138.93,56988.0,125.3566,125.4285,124.7638,124.7997,56988.0
2020-05-28 09:50:00,138.94,139.23,138.74,139.23,24796.0,124.8087,125.0692,124.629,125.0692,24796.0
2020-05-28 09:55:00,139.22,139.22,138.77,139.09,22713.0,125.0602,125.0602,124.656,124.9434,22713.0
2020-05-28 10:00:00,139.15,139.22,138.92,139.05,20483.0,124.9973,125.0602,124.7907,124.9075,20483.0
2020-05-28 10:05:00,139.06,139.88,139.04,139.8,22140.0,124.9165,125.6531,124.8985,125.5812,22140.0
2020-05-28 10:10:00,139.82,139.86,139.42,139.6,23275.0,125.5992,125.6351,125.2398,125.4015,23275.0
2020-05-28 10:15:00,139.53,139.56,138.95,139.08,23678.0,125.3387,125.3656,124.8176,124.9344,23678.0
2020-05-28 10:20:00,139.11,139.28,139.07,139.11,15718.0,124.9614,125.1141,124.9254,124.9614,15718.0
2020-05-28 10:25:00,139.15,139.26,138.98,139.17,12558.0,124.9973,125.0961,124.8446,125.0153,12558.0
2020-05-28 10:30:00,139.18,139.21,139.0,139.16,14212.0,125.0243,125.0512,124.8626,125.0063,14212.0
2020-05-28 10:35:00,139.15,139.28,139.02,139.15,18022.0,124.9973,125.1141,124.8805,124.9973,18022.0
2020-05-28 10:40:00,139.17,139.46,139.14,139.42,45269.0,125.0153,125.2758,124.9883,125.2398,45269.0
2020-05-28 10:45:00,139.39,139.65,139.29,139.61,13293.0,125.2129,125.4465,125.1231,125.4105,13293.0
2020-05-28 10:50:00,139.61,139.67,139.5,139.67,15558.0,125.4105,125.4644,125.3117,125.4644,15558.0
2020-05-28 10:55:00,139.68,139.95,139.66,139.93,13999.0,125.4734,125.7159,125.4554,125.698,13999.0
2020-05-28 11:00:00,139.94,140.03,139.65,139.76,37904.0,125.707,125.7878,125.4465,125.5453,37904.0
2020-05-28 11:05:00,139.82,140.05,139.79,139.86,16773.0,125.5992,125.8058,125.5722,125.6351,16773.0
2020-05-28 11:10:00,139.7,139.96,139.65,139.91,13257.0,125.4914,125.7249,125.4465,125.68,13257.0
2020-05-28 11:15:00,139.94,139.98,139.8,139.91,12197.0,125.707,125.7429,125.5812,125.68,12197.0
2020-05-28 11:20:00,139.91,139.95,139.56,139.65,10615.0,125.68,125.7159,125.3656,125.4465,10615.0
2020-05-28 11:25:00,139.64,139.93,139.56,139.93,9614.0,125.4375,125.698,125.3656,125.698,9614.0
2020-05-28 11:30:00,139.9,139.97,139.71,139.71,9648.0,125.671,125.7339,125.5004,125.5004,9648.0
2020-05-28 11:35:00,139.7,139.88,139.61,139.64,12440.0,125.4914,125.6531,125.4105,125.4375,12440.0
2020-05-28 11:40:00,139.66,139.85,139.56,139.85,16402.0,125.4554,125.6261,125.3656,125.6261,16402.0
2020-05-28 11:45:00,139.83,139.94,139.61,139.76,15764.0,125.6081,125.707,125.4105,125.5453,15764.0
2020-05-28 11:50:00,139.78,139.81,139.56,139.58,16512.0,125.5632,125.5902,125.3656,125.3836,16512.0
2020-05-28 11:55:00,139.56,139.78,139.56,139.63,14524.0,125.3656,125.5632,125.3656,125.4285,14524.0
2020-05-28 12:00:00,139.64,139.7,139.54,139.6,19156.0,125.4375,125.4914,125.3476,125.4015,19156.0
2020-05-28 12:05:00,139.62,139.67,139.5,139.5,18964.0,125.4195,125.4644,125.3117,125.3117,18964.0
2020-05-28 12:10:00,139.49,139.49,139.29,139.41,13415.0,125.3027,125.3027,125.1231,125.2309,13415.0
2020-05-28 12:15:00,139.4,139.67,139.4,139.62,12012.0,125.2219,125.4644,125.2219,125.4195,12012.0
2020-05-28 12:20:00,139.62,139.73,139.6,139.71,14564.0,125.4195,125.5183,125.4015,125.5004,14564.0
2020-05-28 12:25:00,139.73,139.75,139.42,139.44,6999.0,125.5183,125.5363,125.2398,125.2578,6999.0
2020-05-28 12:30:00,139.46,139.58,139.37,139.56,11220.0,125.2758,125.3836,125.1949,125.3656,11220.0
2020-05-28 12:35:00,139.55,139.88,139.51,139.85,17514.0,125.3566,125.6531,125.3207,125.6261,17514.0
2020-05-28 12:40:00,139.83,139.99,139.83,139.93,9740.0,125.6081,125.7519,125.6081,125.698,9740.0
2020-05-28 12:45:00,139.93,139.98,139.85,139.97,9635.0,125.698,125.7429,125.6261,125.7339,9635.0
2020-05-28 12:50:00,139.96,140.06,139.95,140.02,41430.0,125.7249,125.8148,125.7159,125.7788,41430.0
2020-05-28 12:55:00,140.01,140.03,139.92,139.93,36601.0,125.7698,125.7878,125.689,125.698,36601.0
2020-05-28 13:00:00,139.94,140.0,139.88,139.97,57403.0,125.707,125.7609,125.6531,125.7339,57403.0
2020-05-28 13:05:00,139.96,140.04,139.79,139.79,19203.0,125.7249,125.7968,125.5722,125.5722,19203.0
2020-05-28 13:10:00,139.81,139.97,139.79,139.96,15955.0,125.5902,125.7339,125.5722,125.7249,15955.0
2020-05-28 13:15:00,139.95,139.99,139.88,139.96,12814.0,125.7159,125.7519,125.6531,125.7249,12814.0
2020-05-28 13:20:00,139.97,140.05,139.94,139.98,12308.0,125.7339,125.8058,125.707,125.7429,12308.0
2020-05-28 13:25:00,139.98,140.01,139.88,139.96,21453.0,125.7429,125.7698,125.6531,125.7249,21453.0
2020-05-28 13:30:00,139.96,140.04,139.9,140.02,65319.0,125.7249,125.7968,125.671,125.7788,65319.0
2020-05-28 13:35:00,140.01,140.09,139.84,139.97,28909.0,125.7698,125.8417,125.6171,125.7339,28909.0
2020-05-28 13:40:00,139.97,140.01,139.9,139.97,11853.0,125.7339,125.7698,125.671,125.7339,11853.0
2020-05-28 13:45:00,139.97,139.99,139.73,139.8,12569.0,125.7339,125.7519,125.5183,125.5812,12569.0
2020-05-28 13:50:00,139.81,139.99,139.57,139.97,16534.0,125.5902,125.7519,125.3746,125.7339,16534.0
2020-05-28 13:55:00,139.97,140.13,139.9,139.97,16977.0,125.7339,125.8776,125.671,125.7339,16977.0
2020-05-28 14:00:00,139.99,140.06,139.9,140.03,19830.0,125.7519,125.8148,125.671,125.7878,19830.0
2020-05-28 14:05:00,140.0,140.04,139.71,139.71,23303.0,125.7609,125.7968,125.5004,125.5004,23303.0
2020-05-28 14:10:00,139.68,139.79,139.61,139.77,9763.0,125.4734,125.5722,125.4105,125.5542,9763.0
2020-05-28 14:15:00,139.76,139.93,139.75,139.83,20803.0,125.5453,125.698,125.5363,125.6081,20803.0
2020-05-28 14:20:00,139.85,140.04,139.82,139.84,36440.0,125.6261,125.7968,125.5992,125.6171,36440.0
2020-05-28 14:25:00,139.84,139.93,139.72,139.77,12542.0,125.6171,125.698,125.5093,125.5542,12542.0
2020-05-28 14:30:00,139.79,139.93,139.74,139.9,11553.0,125.5722,125.698,125.5273,125.671,11553.0
2020-05-28 14:35:00,139.9,140.09,139.9,139.97,23577.0,125.671,125.8417,125.671,125.7339,23577.0
2020-05-28 14:40:00,139.97,140.02,139.78,139.79,19000.0,125.7339,125.7788,125.5632,125.5722,19000.0
2020-05-28 14:45:00,139.8,139.89,139.71,139.77,21024.0,125.5812,125.662,125.5004,125.5542,21024.0
2020-05-28 14:50:00,139.79,139.87,139.7,139.75,11656.0,125.5722,125.6441,125.4914,125.5363,11656.0
2020-05-28 14:55:00,139.76,139.83,139.64,139.83,12310.0,125.5453,125.6081,125.4375,125.6081,12310.0
2020-05-28 15:00:00,139.8,140.06,139.76,140.06,16280.0,125.5812,125.8148,125.5453,125.8148,16280.0
2020-05-28 15:05:00,140.05,140.1,139.96,140.09,22767.0,125.8058,125.8507,125.7249,125.8417,22767.0
2020-05-28 15:10:00,140.09,140.23,140.05,140.23,25104.0,125.8417,125.9675,125.8058,125.9675,25104.0
2020-05-28 15:15:00,140.23,140.3,139.35,139.35,36812.0,125.9675,126.0303,125.177,125.177,36812.0
2020-05-28 15:20:00,139.36,139.53,139.26,139.34,30213.0,125.1859,125.3387,125.0961,125.168,30213.0
2020-05-28 15:25:00,139.35,139.41,138.97,138.97,28847.0,125.177,125.2309,124.8356,124.8356,28847.0
2020-05-28 15:30:00,138.96,139.1,138.62,138.72,34116.0,124.8266,124.9524,124.5212,124.611,34116.0
2020-05-28 15:35:00,138.73,138.95,138.57,138.92,27123.0,124.62,124.8176,124.4763,124.7907,27123.0
2020-05-28 15:40:00,138.92,138.94,138.75,138.87,42414.0,124.7907,124.8087,124.638,124.7458,42414.0
2020-05-28 15:45:00,138.88,138.89,138.42,138.5,65367.0,124.7548,124.7638,124.3416,124.4134,65367.0
2020-05-28 15:50:00,138.49,138.49,138.03,138.29,134761.0,124.4044,124.4044,123.9912,124.2248,134761.0
2020-05-28 15:55:00,138.3,138.98,138.27,138.37,168074.0,124.2338,124.8446,124.2068,124.2966,168074.0
2020-05-29 09:30:00,138.55,138.63,137.7,137.93,43744.0,124.4583,124.5302,123.6948,123.9014,43744.0
2020-05-29 09:35:00,137.9,137.96,137.4,137.93,20334.0,123.8744,123.9283,123.4253,123.9014,20334.0
2020-05-29 09:40:00,137.87,138.11,137.4,137.52,43275.0,123.8475,124.0631,123.4253,123.5331,43275.0
2020-05-29 09:45:00,137.45,137.8,137.32,137.74,41201.0,123.4702,123.7846,123.3534,123.7307,41201.0
2020-05-29 09:50:00,137.7,137.75,137.53,137.57,23379.0,123.6948,123.7397,123.5421,123.578,23379.0
2020-05-29 09:55:00,137.56,137.58,137.22,137.41,32833.0,123.569,123.587,123.2636,123.4343,32833.0
2020-05-29 10:00:00,137.4,137.68,137.18,137.61,39372.0,123.4253,123.6768,123.2277,123.6139,39372.0
2020-05-29 10:05:00,137.58,137.77,137.09,137.18,26491.0,123.587,123.7577,123.1468,123.2277,26491.0
2020-05-29 10:10:00,137.18,137.19,136.95,137.07,20863.0,123.2277,123.2367,123.0211,123.1289,20863.0
2020-05-29 10:15:00,137.05,137.18,136.95,137.02,23286.0,123.1109,123.2277,123.0211,123.0839,23286.0
2020-05-29 10:20:00,137.0,137.06,136.67,137.05,23175.0,123.066,123.1199,122.7695,123.1109,23175.0
2020-05-29 10:25:00,137.02,137.38,136.95,137.34,21731.0,123.0839,123.4073,123.0211,123.3714,21731.0
2020-05-29 10:30:00,137.35,137.84,137.35,137.74,15689.0,123.3804,123.8205,123.3804,123.7307,15689.0
2020-05-29 10:35:00,137.66,137.69,137.45,137.59,12135.0,123.6589,123.6858,123.4702,123.596,12135.0
2020-05-29 10:40:00,137.5,137.6,137.31,137.58,13856.0,123.5151,123.605,123.3445,123.587,13856.0
2020-05-29 10:45:00,137.59,137.59,137.24,137.32,10490.0,123.596,123.596,123.2816,123.3534,10490.0
2020-05-29 10:50:00,137.33,137.37,137.07,137.09,17405.0,123.3624,123.3983,123.1289,123.1468,17405.0
2020-05-29 10:55:00,137.09,137.46,137.07,137.37,15655.0,123.1468,123.4792,123.1289,123.3983,15655.0
2020-05-29 11:00:00,137.38,137.47,137.14,137.23,13598.0,123.4073,123.4882,123.1917,123.2726,13598.0
2020-05-29 11:05:00,137.24,137.43,137.2,137.3,9860.0,123.2816,123.4522,123.2456,123.3355,9860.0
2020-05-29 11:10:00,137.34,137.62,137.2,137.62,15365.0,123.3714,123.6229,123.2456,123.6229,15365.0
2020-05-29 11:15:00,137.62,137.77,137.56,137.71,20053.0,123.6229,123.7577,123.569,123.7038,20053.0
2020-05-29 11:20:00,137.76,138.02,137.76,137.87,18278.0,123.7487,123.9822,123.7487,123.8475,18278.0
2020-05-29 11:25:00,137.86,138.16,137.79,137.96,12945.0,123.8385,124.108,123.7756,123.9283,12945.0
2020-05-29 11:30:00,137.89,138.05,137.67,137.79,14762.0,123.8655,124.0092,123.6678,123.7756,14762.0
2020-05-29 11:35:00,137.75,137.96,137.63,137.78,7811.0,123.7397,123.9283,123.6319,123.7666,7811.0
2020-05-29 11:40:00,137.8,137.91,137.7,137.73,11366.0,123.7846,123.8834,123.6948,123.7217,11366.0
2020-05-29 11:45:00,137.74,137.94,137.7,137.92,8657.0,123.7307,123.9104,123.6948,123.8924,8657.0
2020-05-29 11:50:00,137.93,137.98,137.81,137.83,6822.0,123.9014,123.9463,123.7936,123.8116,6822.0
2020-05-29 11:55:00,137.84,137.96,137.81,137.83,8390.0,123.8205,123.9283,123.7936,123.8116,8390.0
2020-05-29 12:00:00,137.84,137.89,137.74,137.82,8230.0,123.8205,123.8655,123.7307,123.8026,8230.0
2020-05-29 12:05:00,137.81,137.81,137.47,137.47,4030.0,123.7936,123.7936,123.4882,123.4882,4030.0
2020-05-29 12:10:00,137.48,137.64,137.41,137.41,6583.0,123.4972,123.6409,123.4343,123.4343,6583.0
2020-05-29 12:15:00,137.41,137.42,137.12,137.15,9670.0,123.4343,123.4433,123.1738,123.2007,9670.0
2020-05-29 12:20:00,137.11,137.25,137.11,137.15,6673.0,123.1648,123.2906,123.1648,123.2007,6673.0
2020-05-29 12:25:00,137.15,137.24,137.02,137.17,11172.0,123.2007,123.2816,123.0839,123.2187,11172.0
2020-05-29 12:30:00,137.14,137.14,136.96,137.01,10124.0,123.1917,123.1917,123.03,123.075,10124.0
2020-05-29 12:35:00,137.01,137.23,136.96,137.19,10254.0,123.075,123.2726,123.03,123.2367,10254.0
2020-05-29 12:40:00,137.18,137.23,137.0,137.08,12834.0,123.2277,123.2726,123.066,123.1378,12834.0
2020-05-29 12:45:00,137.03,137.08,136.95,136.98,7162.0,123.0929,123.1378,123.0211,123.048,7162.0
2020-05-29 12:50:00,136.95,136.99,136.51,136.85,12643.0,123.0211,123.057,122.6258,122.9312,12643.0
2020-05-29 12:55:00,136.75,137.64,136.75,137.34,25761.0,122.8414,123.6409,122.8414,123.3714,25761.0
2020-05-29 13:00:00,137.35,137.41,137.26,137.27,15166.0,123.3804,123.4343,123.2995,123.3085,15166.0
2020-05-29 13:05:00,137.29,137.52,137.29,137.45,11028.0,123.3265,123.5331,123.3265,123.4702,11028.0
2020-05-29 13:10:00,137.46,137.76,137.41,137.73,42046.0,123.4792,123.7487,123.4343,123.7217,42046.0
2020-05-29 13:15:00,137.76,137.79,137.67,137.75,10840.0,123.7487,123.7756,123.6678,123.7397,10840.0
2020-05-29 13:20:00,137.77,137.83,137.72,137.74,10306.0,123.7577,123.8116,123.7127,123.7307,10306.0
2020-05-29 13:25:00,137.75,137.93,137.71,137.91,13464.0,123.7397,123.9014,123.7038,123.8834,13464.0
2020-05-29 13:30:00,137.91,138.11,137.89,138.03,13909.0,123.8834,124.0631,123.8655,123.9912,13909.0
2020-05-29 13:35:00,138.02,138.05,137.92,138.01,17541.0,123.9822,124.0092,123.8924,123.9733,17541.0
2020-05-29 13:40:00,138.01,138.12,137.98,138.0,19028.0,123.9733,124.0721,123.9463,123.9643,19028.0
2020-05-29 13:45:00,138.0,138.0,137.72,137.74,50707.0,123.9643,123.9643,123.7127,123.7307,50707.0
2020-05-29 13:50:00,137.75,137.82,137.63,137.72,29317.0,123.7397,123.8026,123.6319,123.7127,29317.0
2020-05-29 13:55:00,137.72,137.83,137.71,137.72,22856.0,123.7127,123.8116,123.7038,123.7127,22856.0
2020-05-29 14:00:00,137.71,137.77,137.63,137.64,34705.0,123.7038,123.7577,123.6319,123.6409,34705.0
2020-05-29 14:05:00,137.66,138.35,137.63,138.33,72787.0,123.6589,124.2787,123.6319,124.2607,72787.0
2020-05-29 14:10:00,138.33,138.62,138.06,138.06,22535.0,124.2607,124.5212,124.0182,124.0182,22535.0
2020-05-29 14:15:00,138.05,138.58,138.04,138.58,11701.0,124.0092,124.4853,124.0002,124.4853,11701.0
2020-05-29 14:20:00,138.58,138.87,138.54,138.84,27797.0,124.4853,124.7458,124.4493,124.7188,27797.0
2020-05-29 14:25:00,138.84,139.08,138.8,138.89,50689.0,124.7188,124.9344,124.6829,124.7638,50689.0
2020-05-29 14:30:00,138.89,138.93,138.72,138.78,15383.0,124.7638,124.7997,124.611,124.6649,15383.0
2020-05-29 14:35:00,138.78,138.81,138.57,138.62,27407.0,124.6649,124.6919,124.4763,124.5212,27407.0
2020-05-29 14:40:00,138.65,138.72,138.53,138.56,11885.0,124.5482,124.611,124.4404,124.4673,11885.0
2020-05-29 14:45:00,138.57,138.62,138.17,138.18,13508.0,124.4763,124.5212,124.117,124.126,13508.0
2020-05-29 14:50:00,138.2,138.2,137.4,137.84,15034.0,124.1439,124.1439,123.4253,123.8205,15034.0
2020-05-29 14:55:00,137.85,138.94,137.6,138.88,30085.0,123.8295,124.8087,123.605,124.7548,30085.0
2020-05-29 15:00:00,138.85,139.18,138.83,138.93,53131.0,124.7278,125.0243,124.7099,124.7997,53131.0
2020-05-29 15:05:00,138.92,138.92,138.53,138.62,32851.0,124.7907,124.7907,124.4404,124.5212,32851.0
2020-05-29 15:10:00,138.64,138.79,138.46,138.47,18836.0,124.5392,124.6739,124.3775,124.3865,18836.0
2020-05-29 15:15:00,138.52,138.58,138.27,138.52,23721.0,124.4314,124.4853,124.2068,124.4314,23721.0
2020-05-29 15:20:00,138.58,138.82,138.45,138.78,23390.0,124.4853,124.7009,124.3685,124.6649,23390.0
2020-05-29 15:25:00,138.77,138.77,138.48,138.58,16784.0,124.656,124.656,124.3955,124.4853,16784.0
2020-05-29 15:30:00,138.59,138.88,138.48,138.59,33048.0,124.4943,124.7548,124.3955,124.4943,33048.0
2020-05-29 15:35:00,138.61,138.88,138.58,138.87,27556.0,124.5122,124.7548,124.4853,124.7458,27556.0
2020-05-29 15:40:00,138.83,138.92,138.7,138.87,39883.0,124.7099,124.7907,124.5931,124.7458,39883.0
2020-05-29 15:45:00,138.87,138.93,138.36,138.39,47651.0,124.7458,124.7997,124.2877,124.3146,47651.0
2020-05-29 15:50:00,138.43,139.12,138.43,139.02,74532.0,124.3505,124.9704,124.3505,124.8805,74532.0
2020-05-29 15:55:00,138.96,139.35,138.73,138.84,201933.0,124.8266,125.177,124.62,124.7188,201933.0
2020-06-01 09:30:00,138.91,139.36,138.54,138.81,62625.0,124.7817,125.1859,124.4493,124.6919,62625.0
2020-06-01 09:35:00,138.71,138.86,137.86,137.97,24746.0,124.6021,124.7368,123.8385,123.9373,24746.0
2020-06-01 09:40:00,138.05,138.66,138.05,138.5,19558.0,124.0092,124.5571,124.0092,124.4134,19558.0
2020-06-01 09:45:00,138.52,138.9,138.52,138.78,25744.0,124.4314,124.7727,124.4314,124.6649,25744.0
2020-06-01 09:50:00,138.77,139.29,138.77,138.83,48781.0,124.656,125.1231,124.656,124.7099,48781.0
2020-06-01 09:55:00,138.83,138.86,138.63,138.78,25664.0,124.7099,124.7368,124.5302,124.6649,25664.0
2020-06-01 10:00:00,138.8,138.89,138.55,138.8,22681.0,124.6829,124.7638,124.4583,124.6829,22681.0
2020-06-01 10:05:00,138.83,139.24,138.82,139.22,15341.0,124.7099,125.0782,124.7009,125.0602,15341.0
2020-06-01 10:10:00,139.24,139.27,138.97,139.06,13633.0,125.0782,125.1051,124.8356,124.9165,13633.0
2020-06-01 10:15:00,139.1,139.19,139.0,139.02,12137.0,124.9524,125.0332,124.8626,124.8805,12137.0
2020-06-01 10:20:00,138.94,139.06,138.85,138.88,8885.0,124.8087,124.9165,124.7278,124.7548,8885.0
2020-06-01 10:25:00,138.9,139.27,138.9,139.24,13550.0,124.7727,125.1051,124.7727,125.0782,13550.0
2020-06-01 10:30:00,139.24,139.52,139.21,139.46,10233.0,125.0782,125.3297,125.0512,125.2758,10233.0
2020-06-01 10:35:00,139.48,139.5,139.12,139.18,34443.0,125.2937,125.3117,124.9704,125.0243,34443.0
2020-06-01 10:40:00,139.16,139.29,138.92,138.97,24233.0,125.0063,125.1231,124.7907,124.8356,24233.0
2020-06-01 10:45:00,138.96,139.03,138.91,138.99,13230.0,124.8266,124.8895,124.7817,124.8536,13230.0
2020-06-01 10:50:00,138.99,139.03,138.86,138.89,12362.0,124.8536,124.8895,124.7368,124.7638,12362.0
2020-06-01 10:55:00,138.94,139.01,138.87,138.93,12102.0,124.8087,124.8715,124.7458,124.7997,12102.0
2020-06-01 11:00:00,138.93,138.99,138.74,138.74,15148.0,124.7997,124.8536,124.629,124.629,15148.0
2020-06-01 11:05:00,138.72,138.86,138.65,138.84,19466.0,124.611,124.7368,124.5482,124.7188,19466.0
2020-06-01 11:10:00,138.85,139.0,138.79,138.98,15520.0,124.7278,124.8626,124.6739,124.8446,15520.0
2020-06-01 11:15:00,138.99,138.99,138.77,138.77,17099.0,124.8536,124.8536,124.656,124.656,17099.0
2020-06-01 11:20:00,138.78,138.85,138.65,138.71,14429.0,124.6649,124.7278,124.5482,124.6021,14429.0
2020-06-01 11:25:00,138.74,138.98,138.72,138.97,12010.0,124.629,124.8446,124.611,124.8356,12010.0
2020-06-01 11:30:00,138.95,139.11,138.87,138.91,23387.0,124.8176,124.9614,124.7458,124.7817,23387.0
2020-06-01 11:35:00,138.92,138.92,138.63,138.76,11608.0,124.7907,124.7907,124.5302,124.647,11608.0
2020-06-01 11:40:00,138.76,139.03,138.76,138.95,11314.0,124.647,124.8895,124.647,124.8176,11314.0
2020-06-01 11:45:00,138.97,139.0,138.92,138.97,9394.0,124.8356,124.8626,124.7907,124.8356,9394.0
2020-06-01 11:50:00,139.0,139.02,138.89,138.92,8410.0,124.8626,124.8805,124.7638,124.7907,8410.0
2020-06-01 11:55:00,138.89,139.05,138.89,139.05,9262.0,124.7638,124.9075,124.7638,124.9075,9262.0
2020-06-01 12:00:00,139.0,139.09,138.87,139.09,10457.0,124.8626,124.9434,124.7458,124.9434,10457.0
2020-06-01 12:05:00,139.11,139.18,138.99,139.07,17342.0,124.9614,125.0243,124.8536,124.9254,17342.0
2020-06-01 12:10:00,139.09,139.13,139.04,139.12,5330.0,124.9434,124.9793,124.8985,124.9704,5330.0
2020-06-01 12:15:00,139.12,139.16,138.96,139.04,18105.0,124.9704,125.0063,124.8266,124.8985,18105.0
2020-06-01 12:20:00,139.07,139.12,138.97,139.04,14311.0,124.9254,124.9704,124.8356,124.8985,14311.0
2020-06-01 12:25:00,139.02,139.2,139.0,139.15,16768.0,124.8805,125.0422,124.8626,124.9973,16768.0
2020-06-01 12:30:00,139.17,139.18,138.96,138.96,20633.0,125.0153,125.0243,124.8266,124.8266,20633.0
2020-06-01 12:35:00,138.97,139.08,138.97,138.99,9670.0,124.8356,124.9344,124.8356,124.8536,9670.0
2020-06-01 12:40:00,139.0,139.08,138.98,139.08,10327.0,124.8626,124.9344,124.8446,124.9344,10327.0
2020-06-01 12:45:00,139.06,139.2,139.01,139.17,27435.0,124.9165,125.0422,124.8715,125.0153,27435.0
2020-06-01 12:50:00,139.17,139.17,139.03,139.04,18843.0,125.0153,125.0153,124.8895,124.8985,18843.0
2020-06-01 12:55:00,139.02,139.05,138.85,138.88,19610.0,124.8805,124.9075,124.7278,124.7548,19610.0
2020-06-01 13:00:00,138.96,139.14,138.96,139.07,19357.0,124.8266,124.9883,124.8266,124.9254,19357.0
2020-06-01 13:05:00,139.07,139.14,138.96,138.97,23350.0,124.9254,124.9883,124.8266,124.8356,23350.0
2020-06-01 13:10:00,138.96,138.99,138.87,138.87,8656.0,124.8266,124.8536,124.7458,124.7458,8656.0
2020-06-01 13:15:00,138.88,138.97,138.82,138.82,14937.0,124.7548,124.8356,124.7009,124.7009,14937.0
2020-06-01 13:20:00,138.81,139.0,138.79,138.87,16001.0,124.6919,124.8626,124.6739,124.7458,16001.0
2020-06-01 13:25:00,138.91,139.05,138.88,138.98,13775.0,124.7817,124.9075,124.7548,124.8446,13775.0
2020-06-01 13:30:00,139.03,139.07,138.94,139.02,14206.0,124.8895,124.9254,124.8087,124.8805,14206.0
2020-06-01 13:35:00,139.0,139.1,139.0,139.09,8715.0,124.8626,124.9524,124.8626,124.9434,8715.0
2020-06-01 13:40:00,139.07,139.14,139.01,139.01,10371.0,124.9254,124.9883,124.8715,124.8715,10371.0
2020-06-01 13:45:00,139.01,139.07,138.94,139.0,15597.0,124.8715,124.9254,124.8087,124.8626,15597.0
2020-06-01 13:50:00,138.99,139.01,138.88,138.89,10144.0,124.8536,124.8715,124.7548,124.7638,10144.0
2020-06-01 13:55:00,138.91,139.01,138.88,138.94,9287.0,124.7817,124.8715,124.7548,124.8087,9287.0
2020-06-01 14:00:00,138.93,139.02,138.93,138.98,11211.0,124.7997,124.8805,124.7997,124.8446,11211.0
2020-06-01 14:05:00,138.98,139.05,138.96,139.03,8670.0,124.8446,124.9075,124.8266,124.8895,8670.0
2020-06-01 14:10:00,139.03,139.12,139.02,139.08,8318.0,124.8895,124.9704,124.8805,124.9344,8318.0
2020-06-01 14:15:00,139.08,139.09,139.03,139.04,8272.0,124.9344,124.9434,124.8895,124.8985,8272.0
2020-06-01 14:20:00,139.06,139.06,138.93,138.94,9986.0,124.9165,124.9165,124.7997,124.8087,9986.0
2020-06-01 14:25:00,138.96,139.07,138.96,139.06,8177.0,124.8266,124.9254,124.8266,124.9165,8177.0
2020-06-01 14:30:00,139.06,139.19,139.04,139.17,11467.0,124.9165,125.0332,124.8985,125.0153,11467.0
2020-06-01 14:35:00,139.17,139.17,139.0,139.0,21840.0,125.0153,125.0153,124.8626,124.8626,21840.0
2020-06-01 14:40:00,139.02,139.15,139.02,139.09,17888.0,124.8805,124.9973,124.8805,124.9434,17888.0
2020-06-01 14:45:00,139.06,139.13,139.04,139.13,10942.0,124.9165,124.9793,124.8985,124.9793,10942.0
2020-06-01 14:50:00,139.13,139.21,139.11,139.15,36069.0,124.9793,125.0512,124.9614,124.9973,36069.0
2020-06-01 14:55:00,139.13,139.16,139.07,139.08,11561.0,124.9793,125.0063,124.9254,124.9344,11561.0
2020-06-01 15:00:00,139.09,139.15,139.0,139.05,13850.0,124.9434,124.9973,124.8626,124.9075,13850.0
2020-06-01 15:05:00,139.03,139.03,138.8,138.96,22980.0,124.8895,124.8895,124.6829,124.8266,22980.0
2020-06-01 15:10:00,138.95,139.03,138.9,138.9,11206.0,124.8176,124.8895,124.7727,124.7727,11206.0
2020-06-01 15:15:00,138.89,138.97,138.79,138.93,10268.0,124.7638,124.8356,124.6739,124.7997,10268.0
2020-06-01 15:20:00,138.96,139.01,138.89,139.01,15682.0,124.8266,124.8715,124.7638,124.8715,15682.0
2020-06-01 15:25:00,139.01,139.12,139.01,139.09,19397.0,124.8715,124.9704,124.8715,124.9434,19397.0
2020-06-01 15:30:00,139.09,139.14,139.03,139.05,20743.0,124.9434,124.9883,124.8895,124.9075,20743.0
2020-06-01 15:35:00,139.05,139.05,138.83,138.84,15058.0,124.9075,124.9075,124.7099,124.7188,15058.0
2020-06-01 15:40:00,138.86,138.97,138.76,138.97,18597.0,124.7368,124.8356,124.647,124.8356,18597.0
2020-06-01 15:45:00,138.95,139.03,138.76,138.79,21705.0,124.8176,124.8895,124.647,124.6739,21705.0
2020-06-01 15:50:00,138.82,139.05,138.75,138.81,63457.0,124.7009,124.9075,124.638,124.6919,63457.0
2020-06-01 15:55:00,138.83,139.0,138.74,138.82,83761.0,124.7099,124.8626,124.629,124.7009,83761.0
2020-06-02 09:30:00,139.5,139.97,138.81,139.41,52566.0,125.3117,125.7339,124.6919,125.2309,52566.0
2020-06-02 09:35:00,139.43,139.47,138.71,139.03,23457.0,125.2488,125.2848,124.6021,124.8895,23457.0
2020-06-02 09:40:00,139.06,139.35,138.88,139.28,37108.0,124.9165,125.177,124.7548,125.1141,37108.0
2020-06-02 09:45:00,139.28,139.4,138.46,138.66,57183.0,125.1141,125.2219,124.3775,124.5571,57183.0
2020-06-02 09:50:00,138.66,138.95,138.56,138.73,28444.0,124.5571,124.8176,124.4673,124.62,28444.0
2020-06-02 09:55:00,138.78,138.93,138.24,138.91,26586.0,124.6649,124.7997,124.1799,124.7817,26586.0
2020-06-02 10:00:00,138.92,139.25,138.89,138.96,36297.0,124.7907,125.0871,124.7638,124.8266,36297.0
2020-06-02 10:05:00,138.96,139.19,138.92,139.11,38136.0,124.8266,125.0332,124.7907,124.9614,38136.0
2020-06-02 10:10:00,139.1,139.15,138.77,138.93,39704.0,124.9524,124.9973,124.656,124.7997,39704.0
2020-06-02 10:15:00,138.94,139.32,138.93,139.28,15709.0,124.8087,125.15,124.7997,125.1141,15709.0
2020-06-02 10:20:00,139.28,139.66,139.28,139.65,22177.0,125.1141,125.4554,125.1141,125.4465,22177.0
2020-06-02 10:25:00,139.64,139.64,139.43,139.54,9653.0,125.4375,125.4375,125.2488,125.3476,9653.0
2020-06-02 10:30:00,139.56,139.6,139.27,139.27,12810.0,125.3656,125.4015,125.1051,125.1051,12810.0
2020-06-02 10:35:00,139.28,139.51,139.16,139.19,113158.0,125.1141,125.3207,125.0063,125.0332,113158.0
2020-06-02 10:40:00,139.25,139.26,138.88,138.89,53279.0,125.0871,125.0961,124.7548,124.7638,53279.0
2020-06-02 10:45:00,138.89,139.03,138.5,138.5,51696.0,124.7638,124.8895,124.4134,124.4134,51696.0
2020-06-02 10:50:00,138.45,138.54,138.13,138.53,31859.0,124.3685,124.4493,124.081,124.4404,31859.0
2020-06-02 10:55:00,138.54,138.73,138.53,138.68,23209.0,124.4493,124.62,124.4404,124.5751,23209.0
2020-06-02 11:00:00,138.7,138.7,138.26,138.59,26520.0,124.5931,124.5931,124.1978,124.4943,26520.0
2020-06-02 11:05:00,138.58,138.58,137.96,137.97,24770.0,124.4853,124.4853,123.9283,123.9373,24770.0
2020-06-02 11:10:00,138.0,138.02,137.69,137.89,42393.0,123.9643,123.9822,123.6858,123.8655,42393.0
2020-06-02 11:15:00,137.87,138.47,137.87,138.45,18132.0,123.8475,124.3865,123.8475,124.3685,18132.0
2020-06-02 11:20:00,138.43,138.53,138.3,138.34,13247.0,124.3505,124.4404,124.2338,124.2697,13247.0
2020-06-02 11:25:00,138.34,138.5,138.24,138.25,15167.0,124.2697,124.4134,124.1799,124.1888,15167.0
2020-06-02 11:30:00,138.23,138.43,138.19,138.42,12662.0,124.1709,124.3505,124.1349,124.3416,12662.0
2020-06-02 11:35:00,138.35,138.39,138.11,138.26,16076.0,124.2787,124.3146,124.0631,124.1978,16076.0
2020-06-02 11:40:00,138.22,138.39,138.14,138.37,171834.0,124.1619,124.3146,124.09,124.2966,171834.0
2020-06-02 11:45:00,138.42,138.49,138.23,138.23,9482.0,124.3416,124.4044,124.1709,124.1709,9482.0
2020-06-02 11:50:00,138.22,138.26,138.01,138.19,9715.0,124.1619,124.1978,123.9733,124.1349,9715.0
2020-06-02 11:55:00,138.19,138.32,138.05,138.08,28948.0,124.1349,124.2517,124.0092,124.0361,28948.0
2020-06-02 12:00:00,138.09,138.37,138.09,138.33,16610.0,124.0451,124.2966,124.0451,124.2607,16610.0
2020-06-02 12:05:00,138.38,138.69,138.38,138.68,6779.0,124.3056,124.5841,124.3056,124.5751,6779.0
2020-06-02 12:10:00,138.77,138.8,138.64,138.8,13174.0,124.656,124.6829,124.5392,124.6829,13174.0
2020-06-02 12:15:00,138.82,138.89,138.69,138.89,11966.0,124.7009,124.7638,124.5841,124.7638,11966.0
2020-06-02 12:20:00,138.92,139.0,138.86,138.86,5574.0,124.7907,124.8626,124.7368,124.7368,5574.0
2020-06-02 12:25:00,138.9,139.05,138.9,139.05,10519.0,124.7727,124.9075,124.7727,124.9075,10519.0
2020-06-02 12:30:00,139.03,139.04,138.95,138.98,6894.0,124.8895,124.8985,124.8176,124.8446,6894.0
2020-06-02 12:35:00,138.98,139.0,138.89,138.99,8452.0,124.8446,124.8626,124.7638,124.8536,8452.0
2020-06-02 12:40:00,138.98,138.99,138.88,138.97,8827.0,124.8446,124.8536,124.7548,124.8356,8827.0
2020-06-02 12:45:00,138.99,139.02,138.97,139.0,6571.0,124.8536,124.8805,124.8356,124.8626,6571.0
2020-06-02 12:50:00,139.02,139.03,138.9,138.91,7971.0,124.8805,124.8895,124.7727,124.7817,7971.0
2020-06-02 12:55:00,138.93,138.96,138.86,138.88,10327.0,124.7997,124.8266,124.7368,124.7548,10327.0
2020-06-02 13:00:00,138.86,138.94,138.83,138.91,15118.0,124.7368,124.8087,124.7099,124.7817,15118.0
2020-06-02 13:05:00,138.9,138.96,138.8,138.91,28634.0,124.7727,124.8266,124.6829,124.7817,28634.0
2020-06-02 13:10:00,138.91,139.01,138.86,138.89,6700.0,124.7817,124.8715,124.7368,124.7638,6700.0
2020-06-02 13:15:00,138.9,138.96,138.87,138.94,5291.0,124.7727,124.8266,124.7458,124.8087,5291.0
2020-06-02 13:20:00,138.96,139.05,138.91,138.94,9701.0,124.8266,124.9075,124.7817,124.8087,9701.0
2020-06-02 13:25:00,138.9,138.97,138.83,138.94,11801.0,124.7727,124.8356,124.7099,124.8087,11801.0
2020-06-02 13:30:00,138.9,139.03,138.84,139.01,4861.0,124.7727,124.8895,124.7188,124.8715,4861.0
2020-06-02 13:35:00,139.04,139.08,138.91,139.02,7928.0,124.8985,124.9344,124.7817,124.8805,7928.0
2020-06-02 13:40:00,138.99,139.04,138.95,138.99,11459.0,124.8536,124.8985,124.8176,124.8536,11459.0
2020-06-02 13:45:00,139.0,139.02,138.96,139.0,9114.0,124.8626,124.8805,124.8266,124.8626,9114.0
2020-06-02 13:50:00,138.98,139.03,138.96,139.02,9121.0,124.8446,124.8895,124.8266,124.8805,9121.0
2020-06-02 13:55:00,139.02,139.03,138.95,139.0,6774.0,124.8805,124.8895,124.8176,124.8626,6774.0
2020-06-02 14:00:00,139.02,139.12,138.99,139.11,13056.0,124.8805,124.9704,124.8536,124.9614,13056.0
2020-06-02 14:05:00,139.1,139.1,138.84,138.91,8508.0,124.9524,124.9524,124.7188,124.7817,8508.0
2020-06-02 14:10:00,138.95,139.0,138.86,138.93,7990.0,124.8176,124.8626,124.7368,124.7997,7990.0
2020-06-02 14:15:00,138.94,139.09,138.88,139.08,8702.0,124.8087,124.9434,124.7548,124.9344,8702.0
2020-06-02 14:20:00,139.09,139.14,139.07,139.14,6642.0,124.9434,124.9883,124.9254,124.9883,6642.0
2020-06-02 14:25:00,139.15,139.17,138.84,138.88,12424.0,124.9973,125.0153,124.7188,124.7548,12424.0
2020-06-02 14:30:00,138.91,138.91,138.68,138.7,6618.0,124.7817,124.7817,124.5751,124.5931,6618.0
2020-06-02 14:35:00,138.74,138.77,138.55,138.58,34176.0,124.629,124.656,124.4583,124.4853,34176.0
2020-06-02 14:40:00,138.61,138.94,138.56,138.88,7133.0,124.5122,124.8087,124.4673,124.7548,7133.0
2020-06-02 14:45:00,138.92,139.02,138.9,138.94,13562.0,124.7907,124.8805,124.7727,124.8087,13562.0
2020-06-02 14:50:00,138.98,139.04,138.9,138.95,8909.0,124.8446,124.8985,124.7727,124.8176,8909.0
2020-06-02 14:55:00,138.94,139.01,138.89,138.96,11514.0,124.8087,124.8715,124.7638,124.8266,11514.0
2020-06-02 15:00:00,138.97,138.99,138.74,138.87,11283.0,124.8356,124.8536,124.629,124.7458,11283.0
2020-06-02 15:05:00,138.87,138.89,138.7,138.74,7964.0,124.7458,124.7638,124.5931,124.629,7964.0
2020-06-02 15:10:00,138.73,138.87,138.68,138.72,15272.0,124.62,124.7458,124.5751,124.611,15272.0
2020-06-02 15:15:00,138.74,138.82,138.71,138.82,13488.0,124.629,124.7009,124.6021,124.7009,13488.0
2020-06-02 15:20:00,138.81,138.91,138.72,138.82,13410.0,124.6919,124.7817,124.611,124.7009,13410.0
2020-06-02 15:25:00,138.79,138.81,138.65,138.78,19993.0,124.6739,124.6919,124.5482,124.6649,19993.0
2020-06-02 15:30:00,138.78,138.8,138.57,138.6,25541.0,124.6649,124.6829,124.4763,124.5032,25541.0
2020-06-02 15:35:00,138.6,138.66,138.54,138.66,31453.0,124.5032,124.5571,124.4493,124.5571,31453.0
2020-06-02 15:40:00,138.63,138.65,138.4,138.44,74697.0,124.5302,124.5482,124.3236,124.3595,74697.0
2020-06-02 15:45:00,138.44,138.73,138.42,138.69,43498.0,124.3595,124.62,124.3416,124.5841,43498.0
2020-06-02 15:50:00,138.72,139.09,138.69,138.99,94630.0,124.611,124.9434,124.5841,124.8536,94630.0
2020-06-02 15:55:00,138.97,139.05,138.82,138.93,203945.0,124.8356,124.9075,124.7009,124.7997,203945.0
2020-06-03 09:30:00,139.55,140.0,138.39,138.72,91462.0,125.3566,125.7609,124.3146,124.611,91462.0
2020-06-03 09:35:00,138.68,138.79,138.23,138.6,43886.0,124.5751,124.6739,124.1709,124.5032,43886.0
2020-06-03 09:40:00,138.57,138.94,138.48,138.72,31968.0,124.4763,124.8087,124.3955,124.611,31968.0
2020-06-03 09:45:00,138.72,138.81,138.23,138.26,30374.0,124.611,124.6919,124.1709,124.1978,30374.0
2020-06-03 09:50:00,138.32,138.7,138.23,138.56,78307.0,124.2517,124.5931,124.1709,124.4673,78307.0
2020-06-03 09:55:00,138.55,138.72,138.41,138.53,23113.0,124.4583,124.611,124.3326,124.4404,23113.0
2020-06-03 10:00:00,138.54,138.82,138.48,138.81,15848.0,124.4493,124.7009,124.3955,124.6919,15848.0
2020-06-03 10:05:00,138.81,138.83,138.42,138.48,31704.0,124.6919,124.7099,124.3416,124.3955,31704.0
2020-06-03 10:10:00,138.45,138.67,138.37,138.64,46750.0,124.3685,124.5661,124.2966,124.5392,46750.0
2020-06-03 10:15:00,138.61,138.92,138.59,138.91,28239.0,124.5122,124.7907,124.4943,124.7817,28239.0
2020-06-03 10:20:00,138.91,139.0,138.52,138.53,22792.0,124.7817,124.8626,124.4314,124.4404,22792.0
2020-06-03 10:25:00,138.53,138.54,138.24,138.34,75020.0,124.4404,124.4493,124.1799,124.2697,75020.0
2020-06-03 10:30:00,138.32,138.41,138.09,138.13,54739.0,124.2517,124.3326,124.0451,124.081,54739.0
2020-06-03 10:35:00,138.14,138.19,138.07,138.07,58829.0,124.09,124.1349,124.0272,124.0272,58829.0
2020-06-03 10:40:00,138.07,138.16,137.88,138.04,44914.0,124.0272,124.108,123.8565,124.0002,44914.0
2020-06-03 10:45:00,138.05,138.27,137.85,138.27,31547.0,124.0092,124.2068,123.8295,124.2068,31547.0
2020-06-03 10:50:00,138.28,138.3,138.15,138.15,52749.0,124.2158,124.2338,124.099,124.099,52749.0
2020-06-03 10:55:00,138.16,138.25,138.1,138.15,36856.0,124.108,124.1888,124.0541,124.099,36856.0
2020-06-03 11:00:00,138.15,138.53,138.14,138.48,52868.0,124.099,124.4404,124.09,124.3955,52868.0
2020-06-03 11:05:00,138.49,138.63,138.43,138.58,40135.0,124.4044,124.5302,124.3505,124.4853,40135.0
2020-06-03 11:10:00,138.58,138.7,138.42,138.42,22135.0,124.4853,124.5931,124.3416,124.3416,22135.0
2020-06-03 11:15:00,138.38,138.7,138.33,138.5,29198.0,124.3056,124.5931,124.2607,124.4134,29198.0
2020-06-03 11:20:00,138.51,139.0,138.45,139.0,38041.0,124.4224,124.8626,124.3685,124.8626,38041.0
2020-06-03 11:25:00,139.0,139.15,138.93,139.07,34754.0,124.8626,124.9973,124.7997,124.9254,34754.0
2020-06-03 11:30:00,139.06,139.1,138.98,139.05,21385.0,124.9165,124.9524,124.8446,124.9075,21385.0
2020-06-03 11:35:00,139.03,139.09,138.91,138.93,32377.0,124.8895,124.9434,124.7817,124.7997,32377.0
2020-06-03 11:40:00,138.93,138.93,138.68,138.68,12962.0,124.7997,124.7997,124.5751,124.5751,12962.0
2020-06-03 11:45:00,138.69,138.73,138.49,138.68,18800.0,124.5841,124.62,124.4044,124.5751,18800.0
2020-06-03 11:50:00,138.69,138.75,138.54,138.6,16421.0,124.5841,124.638,124.4493,124.5032,16421.0
2020-06-03 11:55:00,138.6,138.74,138.54,138.64,19312.0,124.5032,124.629,124.4493,124.5392,19312.0
2020-06-03 12:00:00,138.61,138.62,138.45,138.48,18570.0,124.5122,124.5212,124.3685,124.3955,18570.0
2020-06-03 12:05:00,138.47,138.7,138.47,138.57,15464.0,124.3865,124.5931,124.3865,124.4763,15464.0
2020-06-03 12:10:00,138.61,138.62,138.27,138.37,31407.0,124.5122,124.5212,124.2068,124.2966,31407.0
2020-06-03 12:15:00,138.4,138.5,138.35,138.5,15465.0,124.3236,124.4134,124.2787,124.4134,15465.0
2020-06-03 12:20:00,138.5,138.51,138.1,138.14,44409.0,124.4134,124.4224,124.0541,124.09,44409.0
2020-06-03 12:25:00,138.15,138.54,138.15,138.52,25531.0,124.099,124.4493,124.099,124.4314,25531.0
2020-06-03 12:30:00,138.49,138.77,138.49,138.66,18062.0,124.4044,124.656,124.4044,124.5571,18062.0
2020-06-03 12:35:00,138.64,138.69,138.57,138.57,11291.0,124.5392,124.5841,124.4763,124.4763,11291.0
2020-06-03 12:40:00,138.52,138.65,138.47,138.59,12898.0,124.4314,124.5482,124.3865,124.4943,12898.0
2020-06-03 12:45:00,138.57,138.57,138.5,138.51,10065.0,124.4763,124.4763,124.4134,124.4224,10065.0
2020-06-03 12:50:00,138.51,138.59,138.37,138.45,9678.0,124.4224,124.4943,124.2966,124.3685,9678.0
2020-06-03 12:55:00,138.44,138.52,138.3,138.47,12504.0,124.3595,124.4314,124.2338,124.3865,12504.0
2020-06-03 13:00:00,138.49,138.8,138.46,138.8,7390.0,124.4044,124.6829,124.3775,124.6829,7390.0
2020-06-03 13:05:00,138.78,138.96,138.76,138.95,7128.0,124.6649,124.8266,124.647,124.8176,7128.0
2020-06-03 13:10:00,138.91,139.02,138.91,138.95,9228.0,124.7817,124.8805,124.7817,124.8176,9228.0
2020-06-03 13:15:00,138.97,139.06,138.9,139.01,21880.0,124.8356,124.9165,124.7727,124.8715,21880.0
2020-06-03 13:20:00,139.01,139.08,138.99,139.04,26188.0,124.8715,124.9344,124.8536,124.8985,26188.0
2020-06-03 13:25:00,139.02,139.04,138.96,138.97,10887.0,124.8805,124.8985,124.8266,124.8356,10887.0
2020-06-03 13:30:00,138.97,139.2,138.96,139.18,20347.0,124.8356,125.0422,124.8266,125.0243,20347.0
2020-06-03 13:35:00,139.18,139.18,139.07,139.13,20525.0,125.0243,125.0243,124.9254,124.9793,20525.0
2020-06-03 13:40:00,139.13,139.15,139.01,139.09,15983.0,124.9793,124.9973,124.8715,124.9434,15983.0
2020-06-03 13:45:00,139.07,139.08,138.95,138.95,9097.0,124.9254,124.9344,124.8176,124.8176,9097.0
2020-06-03 13:50:00,138.9,139.01,138.9,138.97,7867.0,124.7727,124.8715,124.7727,124.8356,7867.0
2020-06-03 13:55:00,138.98,139.07,138.96,138.96,10155.0,124.8446,124.9254,124.8266,124.8266,10155.0
2020-06-03 14:00:00,138.99,139.16,138.99,139.03,15698.0,124.8536,125.0063,124.8536,124.8895,15698.0
2020-06-03 14:05:00,139.03,139.13,139.03,139.04,11257.0,124.8895,124.9793,124.8895,124.8985,11257.0
2020-06-03 14:10:00,139.06,139.09,138.75,138.93,20715.0,124.9165,124.9434,124.638,124.7997,20715.0
2020-06-03 14:15:00,138.95,139.02,138.93,139.02,15688.0,124.8176,124.8805,124.7997,124.8805,15688.0
2020-06-03 14:20:00,138.99,139.04,138.97,139.02,7248.0,124.8536,124.8985,124.8356,124.8805,7248.0
2020-06-03 14:25:00,139.01,139.05,138.93,139.0,9237.0,124.8715,124.9075,124.7997,124.8626,9237.0
2020-06-03 14:30:00,139.0,139.03,138.89,138.95,26308.0,124.8626,124.8895,124.7638,124.8176,26308.0
2020-06-03 14:35:00,138.94,139.13,138.94,139.13,33161.0,124.8087,124.9793,124.8087,124.9793,33161.0
2020-06-03 14:40:00,139.1,139.12,139.01,139.04,14976.0,124.9524,124.9704,124.8715,124.8985,14976.0
2020-06-03 14:45:00,139.06,139.2,139.04,139.2,18365.0,124.9165,125.0422,124.8985,125.0422,18365.0
2020-06-03 14:50:00,139.19,139.23,139.14,139.2,22091.0,125.0332,125.0692,124.9883,125.0422,22091.0
2020-06-03 14:55:00,139.19,139.21,139.05,139.05,13352.0,125.0332,125.0512,124.9075,124.9075,13352.0
2020-06-03 15:00:00,139.04,139.04,138.93,138.96,12929.0,124.8985,124.8985,124.7997,124.8266,12929.0
2020-06-03 15:05:00,138.96,139.08,138.95,139.0,24439.0,124.8266,124.9344,124.8176,124.8626,24439.0
2020-06-03 15:10:00,139.01,139.1,138.96,139.08,25307.0,124.8715,124.9524,124.8266,124.9344,25307.0
2020-06-03 15:15:00,139.07,139.18,138.96,139.12,22370.0,124.9254,125.0243,124.8266,124.9704,22370.0
2020-06-03 15:20:00,139.09,139.36,139.03,139.3,29371.0,124.9434,125.1859,124.8895,125.1321,29371.0
2020-06-03 15:25:00,139.3,139.42,139.26,139.31,37120.0,125.1321,125.2398,125.0961,125.141,37120.0
2020-06-03 15:30:00,139.31,139.49,139.29,139.43,38212.0,125.141,125.3027,125.1231,125.2488,38212.0
2020-06-03 15:35:00,139.42,139.68,139.39,139.65,28910.0,125.2398,125.4734,125.2129,125.4465,28910.0
2020-06-03 15:40:00,139.61,139.78,139.6,139.72,40184.0,125.4105,125.5632,125.4015,125.5093,40184.0
2020-06-03 15:45:00,139.69,139.7,139.52,139.68,39903.0,125.4824,125.4914,125.3297,125.4734,39903.0
2020-06-03 15:50:00,139.68,139.77,139.56,139.63,60488.0,125.4734,125.5542,125.3656,125.4285,60488.0
2020-06-03 15:55:00,139.63,139.63,139.41,139.56,105611.0,125.4285,125.4285,125.2309,125.3656,105611.0
2020-06-04 09:30:00,138.87,139.5,138.77,139.15,56707.0,124.7458,125.3117,124.656,124.9973,56707.0
2020-06-04 09:35:00,139.21,139.21,138.57,138.88,160154.0,125.0512,125.0512,124.4763,124.7548,160154.0
2020-06-04 09:40:00,138.96,139.05,138.74,138.74,36572.0,124.8266,124.9075,124.629,124.629,36572.0
2020-06-04 09:45:00,138.74,138.82,138.34,138.46,33230.0,124.629,124.7009,124.2697,124.3775,33230.0
2020-06-04 09:50:00,138.47,138.98,138.34,138.94,46660.0,124.3865,124.8446,124.2697,124.8087,46660.0
2020-06-04 09:55:00,138.94,139.15,138.75,138.78,26181.0,124.8087,124.9973,124.638,124.6649,26181.0
2020-06-04 10:00:00,138.78,138.78,138.24,138.28,50270.0,124.6649,124.6649,124.1799,124.2158,50270.0
2020-06-04 10:05:00,138.31,138.33,137.85,138.03,41418.0,124.2427,124.2607,123.8295,123.9912,41418.0
2020-06-04 10:10:00,137.97,138.01,137.43,137.44,43822.0,123.9373,123.9733,123.4522,123.4612,43822.0
2020-06-04 10:15:00,137.52,138.04,137.52,137.92,54742.0,123.5331,124.0002,123.5331,123.8924,54742.0
2020-06-04 10:20:00,137.95,138.04,137.71,137.89,18566.0,123.9194,124.0002,123.7038,123.8655,18566.0
2020-06-04 10:25:00,137.9,138.01,137.75,137.94,13337.0,123.8744,123.9733,123.7397,123.9104,13337.0
2020-06-04 10:30:00,137.94,138.16,137.81,138.08,22825.0,123.9104,124.108,123.7936,124.0361,22825.0
2020-06-04 10:35:00,138.12,138.14,137.78,137.95,57914.0,124.0721,124.09,123.7666,123.9194,57914.0
2020-06-04 10:40:00,137.95,137.95,137.75,137.8,41624.0,123.9194,123.9194,123.7397,123.7846,41624.0
2020-06-04 10:45:00,137.8,137.84,137.5,137.7,17791.0,123.7846,123.8205,123.5151,123.6948,17791.0
2020-06-04 10:50:00,137.65,137.85,137.47,137.63,20387.0,123.6499,123.8295,123.4882,123.6319,20387.0
2020-06-04 10:55:00,137.66,137.68,137.42,137.49,34239.0,123.6589,123.6768,123.4433,123.5061,34239.0
2020-06-04 11:00:00,137.47,137.55,137.21,137.41,74558.0,123.4882,123.56,123.2546,123.4343,74558.0
2020-06-04 11:05:00,137.43,137.46,137.21,137.24,17829.0,123.4522,123.4792,123.2546,123.2816,17829.0
2020-06-04 11:10:00,137.24,137.52,137.11,137.43,30209.0,123.2816,123.5331,123.1648,123.4522,30209.0
2020-06-04 11:15:00,137.46,137.57,136.93,136.99,56757.0,123.4792,123.578,123.0031,123.057,56757.0
2020-06-04 11:20:00,137.03,137.35,136.98,137.09,56079.0,123.0929,123.3804,123.048,123.1468,56079.0
2020-06-04 11:25:00,136.99,137.03,136.82,136.99,20454.0,123.057,123.0929,122.9043,123.057,20454.0
2020-06-04 11:30:00,137.0,137.17,136.87,137.0,65942.0,123.066,123.2187,122.9492,123.066,65942.0
2020-06-04 11:35:00,137.05,137.26,136.96,137.26,55713.0,123.1109,123.2995,123.03,123.2995,55713.0
2020-06-04 11:40:00,137.26,137.26,137.04,137.09,25736.0,123.2995,123.2995,123.1019,123.1468,25736.0
2020-06-04 11:45:00,137.1,137.1,136.75,136.75,29209.0,123.1558,123.1558,122.8414,122.8414,29209.0
2020-06-04 11:50:00,136.75,136.87,136.64,136.87,33056.0,122.8414,122.9492,122.7426,122.9492,33056.0
2020-06-04 11:55:00,136.87,137.05,136.81,137.02,75049.0,122.9492,123.1109,122.8953,123.0839,75049.0
2020-06-04 12:00:00,137.06,137.12,136.91,137.02,16541.0,123.1199,123.1738,122.9851,123.0839,16541.0
2020-06-04 12:05:00,137.0,137.01,136.8,136.84,9879.0,123.066,123.075,122.8863,122.9223,9879.0
2020-06-04 12:10:00,136.84,136.91,136.75,136.82,13495.0,122.9223,122.9851,122.8414,122.9043,13495.0
2020-06-04 12:15:00,136.81,137.0,136.78,137.0,9777.0,122.8953,123.066,122.8684,123.066,9777.0
2020-06-04 12:20:00,137.01,137.17,136.95,137.17,30753.0,123.075,123.2187,123.0211,123.2187,30753.0
2020-06-04 12:25:00,137.19,137.22,137.04,137.06,14123.0,123.2367,123.2636,123.1019,123.1199,14123.0
2020-06-04 12:30:00,137.1,137.1,136.73,136.78,11578.0,123.1558,123.1558,122.8234,122.8684,11578.0
2020-06-04 12:35:00,136.78,136.96,136.75,136.96,11573.0,122.8684,123.03,122.8414,123.03,11573.0
2020-06-04 12:40:00,136.96,137.03,136.75,136.78,21796.0,123.03,123.0929,122.8414,122.8684,21796.0
2020-06-04 12:45:00,136.78,136.78,136.24,136.56,45848.0,122.8684,122.8684,122.3833,122.6707,45848.0
2020-06-04 12:50:00,136.55,136.7,136.5,136.51,19035.0,122.6617,122.7965,122.6168,122.6258,19035.0
2020-06-04 12:55:00,136.53,136.56,136.23,136.28,28230.0,122.6438,122.6707,122.3743,122.4192,28230.0
2020-06-04 13:00:00,136.28,136.4,136.17,136.4,28063.0,122.4192,122.527,122.3204,122.527,28063.0
2020-06-04 13:05:00,136.4,136.66,136.28,136.62,29099.0,122.527,122.7606,122.4192,122.7246,29099.0
2020-06-04 13:10:00,136.6,136.64,136.5,136.6,31687.0,122.7067,122.7426,122.6168,122.7067,31687.0
2020-06-04 13:15:00,136.59,136.77,136.59,136.69,15783.0,122.6977,122.8594,122.6977,122.7875,15783.0
2020-06-04 13:20:00,136.66,136.7,136.56,136.57,13597.0,122.7606,122.7965,122.6707,122.6797,13597.0
2020-06-04 13:25:00,136.59,136.72,136.58,136.66,14064.0,122.6977,122.8145,122.6887,122.7606,14064.0
2020-06-04 13:30:00,136.67,136.96,136.67,136.89,15475.0,122.7695,123.03,122.7695,122.9672,15475.0
2020-06-04 13:35:00,136.85,136.85,136.6,136.81,35588.0,122.9312,122.9312,122.7067,122.8953,35588.0
2020-06-04 13:40:00,136.83,137.0,136.73,136.92,22694.0,122.9133,123.066,122.8234,122.9941,22694.0
2020-06-04 13:45:00,136.92,136.95,136.88,136.91,15851.0,122.9941,123.0211,122.9582,122.9851,15851.0
2020-06-04 13:50:00,136.9,136.95,136.82,136.94,22227.0,122.9762,123.0211,122.9043,123.0121,22227.0
2020-06-04 13:55:00,136.94,137.17,136.92,136.97,40094.0,123.0121,123.2187,122.9941,123.039,40094.0
2020-06-04 14:00:00,136.95,137.03,136.9,136.97,19016.0,123.0211,123.0929,122.9762,123.039,19016.0
2020-06-04 14:05:00,136.98,136.98,136.57,136.59,18034.0,123.048,123.048,122.6797,122.6977,18034.0
2020-06-04 14:10:00,136.6,136.6,136.34,136.34,35028.0,122.7067,122.7067,122.4731,122.4731,35028.0
2020-06-04 14:15:00,136.33,136.41,136.17,136.17,28785.0,122.4641,122.536,122.3204,122.3204,28785.0
2020-06-04 14:20:00,136.16,136.23,136.06,136.14,20445.0,122.3114,122.3743,122.2216,122.2934,20445.0
2020-06-04 14:25:00,136.15,136.19,135.95,135.97,30311.0,122.3024,122.3384,122.1228,122.1407,30311.0
2020-06-04 14:30:00,135.97,135.98,135.64,135.77,29159.0,122.1407,122.1497,121.8443,121.9611,29159.0
2020-06-04 14:35:00,135.75,135.82,135.68,135.81,15210.0,121.9431,122.006,121.8802,121.997,15210.0
2020-06-04 14:40:00,135.8,135.88,135.52,135.53,49257.0,121.988,122.0599,121.7365,121.7455,49257.0
2020-06-04 14:45:00,135.55,135.62,135.4,135.41,19399.0,121.7635,121.8263,121.6287,121.6377,19399.0
2020-06-04 14:50:00,135.42,135.43,135.11,135.12,54881.0,121.6467,121.6557,121.3682,121.3772,54881.0
2020-06-04 14:55:00,135.14,135.14,134.68,134.71,37535.0,121.3952,121.3952,120.9819,121.0089,37535.0
2020-06-04 15:00:00,134.7,135.0,134.69,134.84,52848.0,120.9999,121.2694,120.9909,121.1257,52848.0
2020-06-04 15:05:00,134.81,134.87,134.49,134.83,68099.0,121.0987,121.1526,120.8113,121.1167,68099.0
2020-06-04 15:10:00,134.85,134.94,134.57,134.58,85745.0,121.1347,121.2155,120.8831,120.8921,85745.0
2020-06-04 15:15:00,134.59,134.82,134.39,134.79,35124.0,120.9011,121.1077,120.7214,121.0808,35124.0
2020-06-04 15:20:00,134.8,135.03,134.7,134.97,24489.0,121.0897,121.2963,120.9999,121.2424,24489.0
2020-06-04 15:25:00,134.98,135.37,134.97,135.28,31936.0,121.2514,121.6018,121.2424,121.5209,31936.0
2020-06-04 15:30:00,135.29,135.74,135.21,135.56,40541.0,121.5299,121.9341,121.458,121.7724,40541.0
2020-06-04 15:35:00,135.55,135.68,135.39,135.46,48737.0,121.7635,121.8802,121.6197,121.6826,48737.0
2020-06-04 15:40:00,135.46,135.67,135.4,135.56,32139.0,121.6826,121.8713,121.6287,121.7724,32139.0
2020-06-04 15:45:00,135.55,135.99,135.52,135.86,74803.0,121.7635,122.1587,121.7365,122.0419,74803.0
2020-06-04 15:50:00,135.89,135.98,135.55,135.83,125951.0,122.0689,122.1497,121.7635,122.015,125951.0
2020-06-04 15:55:00,135.83,136.44,135.83,136.26,318482.0,122.015,122.5629,122.015,122.4012,318482.0
2020-06-05 09:30:00,138.51,138.88,136.73,137.08,87683.0,124.4224,124.7548,122.8234,123.1378,87683.0
2020-06-05 09:35:00,137.19,137.95,136.89,137.21,63612.0,123.2367,123.9194,122.9672,123.2546,63612.0
2020-06-05 09:40:00,137.19,137.5,136.71,137.05,81973.0,123.2367,123.5151,122.8055,123.1109,81973.0
2020-06-05 09:45:00,137.05,138.12,137.05,138.12,45796.0,123.1109,124.0721,123.1109,124.0721,45796.0
2020-06-05 09:50:00,138.12,138.6,137.89,138.6,23151.0,124.0721,124.5032,123.8655,124.5032,23151.0
2020-06-05 09:55:00,138.59,138.65,138.25,138.58,33292.0,124.4943,124.5482,124.1888,124.4853,33292.0
2020-06-05 10:00:00,138.57,139.05,138.34,138.98,42717.0,124.4763,124.9075,124.2697,124.8446,42717.0
2020-06-05 10:05:00,138.97,139.26,138.78,138.78,52505.0,124.8356,125.0961,124.6649,124.6649,52505.0
2020-06-05 10:10:00,138.76,138.98,138.45,138.88,52579.0,124.647,124.8446,124.3685,124.7548,52579.0
2020-06-05 10:15:00,138.87,138.87,138.56,138.77,22903.0,124.7458,124.7458,124.4673,124.656,22903.0
2020-06-05 10:20:00,138.77,138.84,138.36,138.74,21523.0,124.656,124.7188,124.2877,124.629,21523.0
2020-06-05 10:25:00,138.74,138.99,138.52,138.81,27611.0,124.629,124.8536,124.4314,124.6919,27611.0
2020-06-05 10:30:00,138.82,138.94,138.68,138.89,29244.0,124.7009,124.8087,124.5751,124.7638,29244.0
2020-06-05 10:35:00,138.93,139.34,138.92,139.24,60878.0,124.7997,125.168,124.7907,125.0782,60878.0
2020-06-05 10:40:00,139.2,139.44,139.0,139.25,73114.0,125.0422,125.2578,124.8626,125.0871,73114.0
2020-06-05 10:45:00,139.21,139.33,139.01,139.26,39833.0,125.0512,125.159,124.8715,125.0961,39833.0
2020-06-05 10:50:00,139.27,139.6,139.19,139.6,40431.0,125.1051,125.4015,125.0332,125.4015,40431.0
2020-06-05 10:55:00,139.64,140.06,139.59,140.03,57027.0,125.4375,125.8148,125.3926,125.7878,57027.0
2020-06-05 11:00:00,140.03,140.26,140.01,140.25,26920.0,125.7878,125.9944,125.7698,125.9854,26920.0
2020-06-05 11:05:00,140.24,140.28,139.98,140.02,18186.0,125.9764,126.0124,125.7429,125.7788,18186.0
2020-06-05 11:10:00,140.03,140.3,139.97,140.27,60706.0,125.7878,126.0303,125.7339,126.0034,60706.0
2020-06-05 11:15:00,140.23,140.43,140.03,140.42,43712.0,125.9675,126.1471,125.7878,126.1381,43712.0
2020-06-05 11:20:00,140.4,140.69,140.22,140.65,33970.0,126.1202,126.3807,125.9585,126.3447,33970.0
2020-06-05 11:25:00,140.69,140.75,140.41,140.55,27395.0,126.3807,126.4346,126.1292,126.2549,27395.0
2020-06-05 11:30:00,140.54,140.9,140.52,140.68,27818.0,126.2459,126.5693,126.228,126.3717,27818.0
2020-06-05 11:35:00,140.69,141.16,140.69,141.06,76064.0,126.3807,126.8029,126.3807,126.713,76064.0
2020-06-05 11:40:00,141.05,141.05,140.63,140.81,51173.0,126.7041,126.7041,126.3268,126.4885,51173.0
2020-06-05 11:45:00,140.79,140.97,140.77,140.94,18682.0,126.4705,126.6322,126.4525,126.6052,18682.0
2020-06-05 11:50:00,140.93,141.2,140.9,140.96,18356.0,126.5963,126.8388,126.5693,126.6232,18356.0
2020-06-05 11:55:00,140.98,141.19,140.92,141.04,14059.0,126.6412,126.8298,126.5873,126.6951,14059.0
2020-06-05 12:00:00,141.06,141.16,140.93,141.16,22219.0,126.713,126.8029,126.5963,126.8029,22219.0
2020-06-05 12:05:00,141.19,141.38,141.17,141.37,16336.0,126.8298,127.0005,126.8119,126.9915,16336.0
2020-06-05 12:10:00,141.37,141.45,141.25,141.39,53033.0,126.9915,127.0634,126.8837,127.0095,53033.0
2020-06-05 12:15:00,141.42,141.45,140.94,141.09,73207.0,127.0364,127.0634,126.6052,126.74,73207.0
2020-06-05 12:20:00,141.12,141.43,141.1,141.41,30961.0,126.7669,127.0454,126.749,127.0274,30961.0
2020-06-05 12:25:00,141.42,141.42,141.23,141.27,16793.0,127.0364,127.0364,126.8658,126.9017,16793.0
2020-06-05 12:30:00,141.26,141.51,141.24,141.42,13623.0,126.8927,127.1173,126.8747,127.0364,13623.0
2020-06-05 12:35:00,141.4,141.44,141.24,141.3,11798.0,127.0185,127.0544,126.8747,126.9286,11798.0
2020-06-05 12:40:00,141.34,141.4,141.08,141.08,53433.0,126.9646,127.0185,126.731,126.731,53433.0
2020-06-05 12:45:00,141.07,141.07,140.66,140.71,30319.0,126.722,126.722,126.3537,126.3986,30319.0
2020-06-05 12:50:00,140.7,140.78,140.5,140.66,29054.0,126.3897,126.4615,126.21,126.3537,29054.0
2020-06-05 12:55:00,140.68,140.68,140.36,140.44,29985.0,126.3717,126.3717,126.0842,126.1561,29985.0
2020-06-05 13:00:00,140.46,140.51,140.24,140.49,13597.0,126.1741,126.219,125.9764,126.201,13597.0
2020-06-05 13:05:00,140.5,140.55,140.45,140.48,23556.0,126.21,126.2549,126.1651,126.192,23556.0
2020-06-05 13:10:00,140.47,140.69,140.41,140.53,19676.0,126.1831,126.3807,126.1292,126.2369,19676.0
2020-06-05 13:15:00,140.53,140.84,140.48,140.8,18407.0,126.2369,126.5154,126.192,126.4795,18407.0
2020-06-05 13:20:00,140.82,140.96,140.64,140.86,48214.0,126.4975,126.6232,126.3358,126.5334,48214.0
2020-06-05 13:25:00,140.85,141.08,140.77,141.07,18553.0,126.5244,126.731,126.4525,126.722,18553.0
2020-06-05 13:30:00,141.08,141.08,140.81,140.87,9594.0,126.731,126.731,126.4885,126.5424,9594.0
2020-06-05 13:35:00,140.85,141.11,140.82,140.98,18860.0,126.5244,126.758,126.4975,126.6412,18860.0
2020-06-05 13:40:00,141.0,141.09,140.91,141.01,13843.0,126.6591,126.74,126.5783,126.6681,13843.0
2020-06-05 13:45:00,141.02,141.02,140.83,140.86,9263.0,126.6771,126.6771,126.5064,126.5334,9263.0
2020-06-05 13:50:00,140.91,141.27,140.89,141.26,14875.0,126.5783,126.9017,126.5603,126.8927,14875.0
2020-06-05 13:55:00,141.26,141.37,141.24,141.34,16903.0,126.8927,126.9915,126.8747,126.9646,16903.0
2020-06-05 14:00:00,141.33,141.65,141.31,141.64,20146.0,126.9556,127.243,126.9376,127.2341,20146.0
2020-06-05 14:05:00,141.61,141.68,141.33,141.5,28184.0,127.2071,127.27,126.9556,127.1083,28184.0
2020-06-05 14:10:00,141.53,141.86,141.53,141.65,30520.0,127.1352,127.4317,127.1352,127.243,30520.0
2020-06-05 14:15:00,141.67,141.96,141.52,141.56,42420.0,127.261,127.5215,127.1263,127.1622,42420.0
2020-06-05 14:20:00,141.58,141.73,141.52,141.7,19660.0,127.1802,127.3149,127.1263,127.288,19660.0
2020-06-05 14:25:00,141.68,141.76,141.64,141.69,18302.0,127.27,127.3418,127.2341,127.279,18302.0
2020-06-05 14:30:00,141.72,141.86,141.72,141.82,28879.0,127.3059,127.4317,127.3059,127.3957,28879.0
2020-06-05 14:35:00,141.81,142.08,141.58,142.03,53845.0,127.3868,127.6293,127.1802,127.5844,53845.0
2020-06-05 14:40:00,142.08,142.2,142.02,142.14,21104.0,127.6293,127.7371,127.5754,127.6832,21104.0
2020-06-05 14:45:00,142.16,142.24,142.05,142.08,19188.0,127.7012,127.773,127.6024,127.6293,19188.0
2020-06-05 14:50:00,142.17,142.28,142.02,142.06,19640.0,127.7101,127.809,127.5754,127.6113,19640.0
2020-06-05 14:55:00,142.08,142.1,141.89,141.99,20456.0,127.6293,127.6473,127.4586,127.5485,20456.0
2020-06-05 15:00:00,142.04,142.15,141.91,142.02,22528.0,127.5934,127.6922,127.4766,127.5754,22528.0
2020-06-05 15:05:00,142.02,142.05,141.76,141.97,169155.0,127.5754,127.6024,127.3418,127.5305,169155.0
2020-06-05 15:10:00,141.99,142.19,141.87,142.17,41073.0,127.5485,127.7281,127.4407,127.7101,41073.0
2020-06-05 15:15:00,142.19,142.4,142.14,142.23,44586.0,127.7281,127.9168,127.6832,127.764,44586.0
2020-06-05 15:20:00,142.23,142.37,142.16,142.31,36470.0,127.764,127.8898,127.7012,127.8359,36470.0
2020-06-05 15:25:00,142.31,142.5,142.25,142.49,44606.0,127.8359,128.0066,127.782,127.9976,44606.0
2020-06-05 15:30:00,142.5,142.78,142.34,142.38,56208.0,128.0066,128.2581,127.8629,127.8988,56208.0
2020-06-05 15:35:00,142.4,142.6,142.35,142.46,58029.0,127.9168,128.0964,127.8718,127.9707,58029.0
2020-06-05 15:40:00,142.44,142.53,142.27,142.51,48913.0,127.9527,128.0335,127.8,128.0156,48913.0
2020-06-05 15:45:00,142.52,142.67,142.15,142.58,76297.0,128.0246,128.1593,127.6922,128.0784,76297.0
2020-06-05 15:50:00,142.6,142.81,142.35,142.78,193427.0,128.0964,128.2851,127.8718,128.2581,193427.0
2020-06-05 15:55:00,142.77,143.21,142.63,143.06,320693.0,128.2491,128.6444,128.1234,128.5096,320693.0
2020-06-08 09:30:00,142.48,143.4,142.42,142.6,177779.0,127.9886,128.815,127.9347,128.0964,177779.0
2020-06-08 09:35:00,142.72,143.0,142.63,142.93,83481.0,128.2042,128.4557,128.1234,128.3929,83481.0
2020-06-08 09:40:00,142.97,143.13,142.69,142.9,177849.0,128.4288,128.5725,128.1773,128.3659,177849.0
2020-06-08 09:45:00,142.9,142.98,141.68,141.86,36046.0,128.3659,128.4378,127.27,127.4317,36046.0
2020-06-08 09:50:00,141.85,141.85,141.01,141.21,32787.0,127.4227,127.4227,126.6681,126.8478,32787.0
2020-06-08 09:55:00,141.21,141.51,141.04,141.46,30412.0,126.8478,127.1173,126.6951,127.0724,30412.0
2020-06-08 10:00:00,141.46,141.46,140.64,140.66,51587.0,127.0724,127.0724,126.3358,126.3537,51587.0
2020-06-08 10:05:00,140.69,140.91,140.52,140.79,114116.0,126.3807,126.5783,126.228,126.4705,114116.0
2020-06-08 10:10:00,140.81,141.14,140.7,141.03,49807.0,126.4885,126.7849,126.3897,126.6861,49807.0
2020-06-08 10:15:00,140.99,141.2,140.86,140.96,22784.0,126.6502,126.8388,126.5334,126.6232,22784.0
2020-06-08 10:20:00,140.95,140.95,140.62,140.91,17564.0,126.6142,126.6142,126.3178,126.5783,17564.0
2020-06-08 10:25:00,140.85,140.85,140.56,140.78,21165.0,126.5244,126.5244,126.2639,126.4615,21165.0
2020-06-08 10:30:00,140.73,141.02,140.73,140.97,10584.0,126.4166,126.6771,126.4166,126.6322,10584.0
2020-06-08 10:35:00,140.97,141.19,140.93,141.09,13466.0,126.6322,126.8298,126.5963,126.74,13466.0
2020-06-08 10:40:00,141.16,141.42,141.13,141.3,16159.0,126.8029,127.0364,126.7759,126.9286,16159.0
2020-06-08 10:45:00,141.27,141.56,141.24,141.43,13167.0,126.9017,127.1622,126.8747,127.0454,13167.0
2020-06-08 10:50:00,141.44,141.53,141.35,141.4,14929.0,127.0544,127.1352,126.9735,127.0185,14929.0
2020-06-08 10:55:00,141.4,141.42,141.03,141.07,9702.0,127.0185,127.0364,126.6861,126.722,9702.0
2020-06-08 11:00:00,141.08,141.29,141.06,141.23,17396.0,126.731,126.9197,126.713,126.8658,17396.0
2020-06-08 11:05:00,141.26,141.35,141.13,141.18,8872.0,126.8927,126.9735,126.7759,126.8208,8872.0
2020-06-08 11:10:00,141.18,141.44,141.1,141.36,22908.0,126.8208,127.0544,126.749,126.9825,22908.0
2020-06-08 11:15:00,141.36,141.54,141.21,141.24,22580.0,126.9825,127.1442,126.8478,126.8747,22580.0
2020-06-08 11:20:00,141.28,141.28,141.11,141.14,7404.0,126.9107,126.9107,126.758,126.7849,7404.0
2020-06-08 11:25:00,141.17,141.29,141.14,141.27,8614.0,126.8119,126.9197,126.7849,126.9017,8614.0
2020-06-08 11:30:00,141.24,141.51,141.17,141.43,23987.0,126.8747,127.1173,126.8119,127.0454,23987.0
2020-06-08 11:35:00,141.43,141.48,141.31,141.48,15539.0,127.0454,127.0903,126.9376,127.0903,15539.0
2020-06-08 11:40:00,141.47,141.48,141.34,141.42,12117.0,127.0813,127.0903,126.9646,127.0364,12117.0
2020-06-08 11:45:00,141.41,141.9,141.4,141.88,14745.0,127.0274,127.4676,127.0185,127.4496,14745.0
2020-06-08 11:50:00,141.93,141.98,141.73,141.73,7610.0,127.4946,127.5395,127.3149,127.3149,7610.0
2020-06-08 11:55:00,141.77,141.88,141.64,141.65,7492.0,127.3508,127.4496,127.2341,127.243,7492.0
2020-06-08 12:00:00,141.64,141.65,141.39,141.39,5372.0,127.2341,127.243,127.0095,127.0095,5372.0
2020-06-08 12:05:00,141.4,141.61,141.39,141.56,4300.0,127.0185,127.2071,127.0095,127.1622,4300.0
2020-06-08 12:10:00,141.6,141.7,141.48,141.49,6111.0,127.1981,127.288,127.0903,127.0993,6111.0
2020-06-08 12:15:00,141.49,141.56,141.4,141.41,9799.0,127.0993,127.1622,127.0185,127.0274,9799.0
2020-06-08 12:20:00,141.42,141.47,141.06,141.06,10843.0,127.0364,127.0813,126.713,126.713,10843.0
2020-06-08 12:25:00,141.08,141.16,140.99,141.08,10578.0,126.731,126.8029,126.6502,126.731,10578.0
2020-06-08 12:30:00,141.03,141.36,141.02,141.36,9222.0,126.6861,126.9825,126.6771,126.9825,9222.0
2020-06-08 12:35:00,141.35,141.35,141.12,141.21,4756.0,126.9735,126.9735,126.7669,126.8478,4756.0
2020-06-08 12:40:00,141.24,141.4,141.22,141.26,7109.0,126.8747,127.0185,126.8568,126.8927,7109.0
2020-06-08 12:45:00,141.24,141.28,141.17,141.23,6667.0,126.8747,126.9107,126.8119,126.8658,6667.0
2020-06-08 12:50:00,141.23,141.3,141.2,141.21,16259.0,126.8658,126.9286,126.8388,126.8478,16259.0
2020-06-08 12:55:00,141.13,141.17,141.02,141.02,9360.0,126.7759,126.8119,126.6771,126.6771,9360.0
2020-06-08 13:00:00,141.04,141.13,140.99,141.09,12966.0,126.6951,126.7759,126.6502,126.74,12966.0
2020-06-08 13:05:00,141.07,141.29,141.03,141.23,13680.0,126.722,126.9197,126.6861,126.8658,13680.0
2020-06-08 13:10:00,141.26,141.38,141.26,141.31,7643.0,126.8927,127.0005,126.8927,126.9376,7643.0
2020-06-08 13:15:00,141.29,141.57,141.27,141.57,17440.0,126.9197,127.1712,126.9017,127.1712,17440.0
2020-06-08 13:20:00,141.55,141.58,141.42,141.51,10892.0,127.1532,127.1802,127.0364,127.1173,10892.0
2020-06-08 13:25:00,141.46,141.46,141.25,141.31,5840.0,127.0724,127.0724,126.8837,126.9376,5840.0
2020-06-08 13:30:00,141.32,141.51,141.17,141.45,12910.0,126.9466,127.1173,126.8119,127.0634,12910.0
2020-06-08 13:35:00,141.47,141.78,141.41,141.72,20088.0,127.0813,127.3598,127.0274,127.3059,20088.0
2020-06-08 13:40:00,141.68,141.73,141.61,141.65,9073.0,127.27,127.3149,127.2071,127.243,9073.0
2020-06-08 13:45:00,141.66,141.69,141.55,141.62,8324.0,127.252,127.279,127.1532,127.2161,8324.0
2020-06-08 13:50:00,141.65,141.72,141.6,141.68,8576.0,127.243,127.3059,127.1981,127.27,8576.0
2020-06-08 13:55:00,141.69,141.76,141.66,141.71,7218.0,127.279,127.3418,127.252,127.2969,7218.0
2020-06-08 14:00:00,141.67,141.81,141.57,141.67,11306.0,127.261,127.3868,127.1712,127.261,11306.0
2020-06-08 14:05:00,141.68,141.79,141.61,141.65,11243.0,127.27,127.3688,127.2071,127.243,11243.0
2020-06-08 14:10:00,141.68,141.77,141.62,141.69,8571.0,127.27,127.3508,127.2161,127.279,8571.0
2020-06-08 14:15:00,141.68,141.77,141.62,141.65,7890.0,127.27,127.3508,127.2161,127.243,7890.0
2020-06-08 14:20:00,141.65,141.83,141.63,141.82,19358.0,127.243,127.4047,127.2251,127.3957,19358.0
2020-06-08 14:25:00,141.81,141.94,141.79,141.88,17651.0,127.3868,127.5035,127.3688,127.4496,17651.0
2020-06-08 14:30:00,141.86,141.86,141.69,141.81,4778.0,127.4317,127.4317,127.279,127.3868,4778.0
2020-06-08 14:35:00,141.8,141.88,141.72,141.75,14868.0,127.3778,127.4496,127.3059,127.3329,14868.0
2020-06-08 14:40:00,141.76,141.81,141.68,141.69,17194.0,127.3418,127.3868,127.27,127.279,17194.0
2020-06-08 14:45:00,141.7,141.73,141.53,141.65,19659.0,127.288,127.3149,127.1352,127.243,19659.0
2020-06-08 14:50:00,141.65,141.68,141.52,141.54,27785.0,127.243,127.27,127.1263,127.1442,27785.0
2020-06-08 14:55:00,141.51,141.68,141.5,141.66,18276.0,127.1173,127.27,127.1083,127.252,18276.0
2020-06-08 15:00:00,141.62,141.87,141.59,141.84,13698.0,127.2161,127.4407,127.1891,127.4137,13698.0
2020-06-08 15:05:00,141.84,142.1,141.84,142.03,23057.0,127.4137,127.6473,127.4137,127.5844,23057.0
2020-06-08 15:10:00,142.02,142.05,141.92,142.03,27713.0,127.5754,127.6024,127.4856,127.5844,27713.0
2020-06-08 15:15:00,142.02,142.04,141.97,141.99,54570.0,127.5754,127.5934,127.5305,127.5485,54570.0
2020-06-08 15:20:00,142.0,142.04,141.88,142.02,20530.0,127.5574,127.5934,127.4496,127.5754,20530.0
2020-06-08 15:25:00,142.05,142.15,141.88,141.92,18695.0,127.6024,127.6922,127.4496,127.4856,18695.0
2020-06-08 15:30:00,141.93,142.02,141.92,141.94,41905.0,127.4946,127.5754,127.4856,127.5035,41905.0
2020-06-08 15:35:00,141.94,142.14,141.94,142.07,42297.0,127.5035,127.6832,127.5035,127.6203,42297.0
2020-06-08 15:40:00,142.05,142.25,142.05,142.18,69462.0,127.6024,127.782,127.6024,127.7191,69462.0
2020-06-08 15:45:00,142.17,142.6,142.16,142.57,56418.0,127.7101,128.0964,127.7012,128.0695,56418.0
2020-06-08 15:50:00,142.61,142.82,142.43,142.45,100765.0,128.1054,128.294,127.9437,127.9617,100765.0
2020-06-08 15:55:00,142.45,142.65,142.32,142.56,161195.0,127.9617,128.1413,127.8449,128.0605,161195.0
2020-06-09 09:30:00,142.01,142.51,141.58,142.51,55976.0,127.5664,128.0156,127.1802,128.0156,55976.0
2020-06-09 09:35:00,142.41,142.99,142.22,142.94,41105.0,127.9257,128.4467,127.7551,128.4018,41105.0
2020-06-09 09:40:00,142.93,143.06,142.61,142.61,37300.0,128.3929,128.5096,128.1054,128.1054,37300.0
2020-06-09 09:45:00,142.65,142.66,142.45,142.48,28037.0,128.1413,128.1503,127.9617,127.9886,28037.0
2020-06-09 09:50:00,142.46,142.52,141.95,142.19,24879.0,127.9707,128.0246,127.5125,127.7281,24879.0
2020-06-09 09:55:00,142.18,142.22,141.55,141.56,19345.0,127.7191,127.7551,127.1532,127.1622,19345.0
2020-06-09 10:00:00,141.63,142.22,141.62,142.18,21631.0,127.2251,127.7551,127.2161,127.7191,21631.0
2020-06-09 10:05:00,142.14,142.22,141.87,142.02,16299.0,127.6832,127.7551,127.4407,127.5754,16299.0
2020-06-09 10:10:00,141.92,141.97,141.74,141.93,11399.0,127.4856,127.5305,127.3239,127.4946,11399.0
2020-06-09 10:15:00,141.91,142.39,141.9,142.37,29716.0,127.4766,127.9078,127.4676,127.8898,29716.0
2020-06-09 10:20:00,142.34,142.72,142.32,142.65,21186.0,127.8629,128.2042,127.8449,128.1413,21186.0
2020-06-09 10:25:00,142.66,142.78,142.4,142.4,24941.0,128.1503,128.2581,127.9168,127.9168,24941.0
2020-06-09 10:30:00,142.44,142.56,142.18,142.24,19389.0,127.9527,128.0605,127.7191,127.773,19389.0
2020-06-09 10:35:00,142.22,142.29,142.04,142.05,11795.0,127.7551,127.8179,127.5934,127.6024,11795.0
2020-06-09 10:40:00,142.06,142.38,142.06,142.38,10534.0,127.6113,127.8988,127.6113,127.8988,10534.0
2020-06-09 10:45:00,142.39,142.73,142.38,142.53,9448.0,127.9078,128.2132,127.8988,128.0335,9448.0
2020-06-09 10:50:00,142.51,142.66,142.36,142.57,14999.0,128.0156,128.1503,127.8808,128.0695,14999.0
2020-06-09 10:55:00,142.52,142.52,142.3,142.45,10626.0,128.0246,128.0246,127.8269,127.9617,10626.0
2020-06-09 11:00:00,142.46,142.49,142.17,142.44,13753.0,127.9707,127.9976,127.7101,127.9527,13753.0
2020-06-09 11:05:00,142.44,142.45,142.2,142.29,7926.0,127.9527,127.9617,127.7371,127.8179,7926.0
2020-06-09 11:10:00,142.28,142.3,141.88,141.89,14581.0,127.809,127.8269,127.4496,127.4586,14581.0
2020-06-09 11:15:00,141.91,141.96,141.74,141.8,17722.0,127.4766,127.5215,127.3239,127.3778,17722.0
2020-06-09 11:20:00,141.82,141.93,141.7,141.91,17342.0,127.3957,127.4946,127.288,127.4766,17342.0
2020-06-09 11:25:00,141.91,142.02,141.89,141.97,11659.0,127.4766,127.5754,127.4586,127.5305,11659.0
2020-06-09 11:30:00,141.95,142.08,141.8,141.99,12115.0,127.5125,127.6293,127.3778,127.5485,12115.0
2020-06-09 11:35:00,142.05,142.05,141.77,141.89,26318.0,127.6024,127.6024,127.3508,127.4586,26318.0
2020-06-09 11:40:00,141.91,142.02,141.71,141.71,11621.0,127.4766,127.5754,127.2969,127.2969,11621.0
2020-06-09 11:45:00,141.71,141.84,141.47,141.47,10991.0,127.2969,127.4137,127.0813,127.0813,10991.0
2020-06-09 11:50:00,141.46,141.56,141.39,141.46,15365.0,127.0724,127.1622,127.0095,127.0724,15365.0
2020-06-09 11:55:00,141.41,141.43,141.23,141.27,7462.0,127.0274,127.0454,126.8658,126.9017,7462.0
2020-06-09 12:00:00,141.29,141.36,141.16,141.17,11282.0,126.9197,126.9825,126.8029,126.8119,11282.0
2020-06-09 12:05:00,141.16,141.39,141.08,141.38,9924.0,126.8029,127.0095,126.731,127.0005,9924.0
2020-06-09 12:10:00,141.36,141.53,141.33,141.53,13703.0,126.9825,127.1352,126.9556,127.1352,13703.0
2020-06-09 12:15:00,141.57,141.72,141.57,141.67,8892.0,127.1712,127.3059,127.1712,127.261,8892.0
2020-06-09 12:20:00,141.65,141.68,141.54,141.57,7306.0,127.243,127.27,127.1442,127.1712,7306.0
2020-06-09 12:25:00,141.58,141.69,141.58,141.66,4508.0,127.1802,127.279,127.1802,127.252,4508.0
2020-06-09 12:30:00,141.63,141.66,141.41,141.41,5610.0,127.2251,127.252,127.0274,127.0274,5610.0
2020-06-09 12:35:00,141.44,141.64,141.41,141.63,9156.0,127.0544,127.2341,127.0274,127.2251,9156.0
2020-06-09 12:40:00,141.62,141.66,141.57,141.59,6281.0,127.2161,127.252,127.1712,127.1891,6281.0
2020-06-09 12:45:00,141.62,141.72,141.57,141.7,6947.0,127.2161,127.3059,127.1712,127.288,6947.0
2020-06-09 12:50:00,141.69,141.71,141.61,141.65,5409.0,127.279,127.2969,127.2071,127.243,5409.0
2020-06-09 12:55:00,141.66,141.77,141.61,141.77,9933.0,127.252,127.3508,127.2071,127.3508,9933.0
2020-06-09 13:00:00,141.76,141.81,141.65,141.7,7854.0,127.3418,127.3868,127.243,127.288,7854.0
2020-06-09 13:05:00,141.68,141.74,141.66,141.74,7024.0,127.27,127.3239,127.252,127.3239,7024.0
2020-06-09 13:10:00,141.72,141.73,141.58,141.61,6716.0,127.3059,127.3149,127.1802,127.2071,6716.0
2020-06-09 13:15:00,141.62,141.67,141.6,141.67,3551.0,127.2161,127.261,127.1981,127.261,3551.0
2020-06-09 13:20:00,141.66,141.89,141.66,141.87,9305.0,127.252,127.4586,127.252,127.4407,9305.0
2020-06-09 13:25:00,141.89,141.98,141.83,141.97,10346.0,127.4586,127.5395,127.4047,127.5305,10346.0
2020-06-09 13:30:00,141.97,142.18,141.96,142.18,7803.0,127.5305,127.7191,127.5215,127.7191,7803.0
2020-06-09 13:35:00,142.2,142.32,142.2,142.28,8473.0,127.7371,127.8449,127.7371,127.809,8473.0
2020-06-09 13:40:00,142.31,142.35,142.29,142.32,8026.0,127.8359,127.8718,127.8179,127.8449,8026.0
2020-06-09 13:45:00,142.34,142.34,142.19,142.33,9044.0,127.8629,127.8629,127.7281,127.8539,9044.0
2020-06-09 13:50:00,142.34,142.44,142.27,142.44,13130.0,127.8629,127.9527,127.8,127.9527,13130.0
2020-06-09 13:55:00,142.45,142.48,142.41,142.48,8255.0,127.9617,127.9886,127.9257,127.9886,8255.0
2020-06-09 14:00:00,142.46,142.56,142.12,142.37,15109.0,127.9707,128.0605,127.6652,127.8898,15109.0
2020-06-09 14:05:00,142.37,142.49,142.33,142.33,8360.0,127.8898,127.9976,127.8539,127.8539,8360.0
2020-06-09 14:10:00,142.32,142.47,142.32,142.42,8146.0,127.8449,127.9796,127.8449,127.9347,8146.0
2020-06-09 14:15:00,142.44,142.45,142.16,142.16,9789.0,127.9527,127.9617,127.7012,127.7012,9789.0
2020-06-09 14:20:00,142.13,142.17,142.0,142.08,7809.0,127.6742,127.7101,127.5574,127.6293,7809.0
2020-06-09 14:25:00,142.09,142.24,142.08,142.21,13024.0,127.6383,127.773,127.6293,127.7461,13024.0
2020-06-09 14:30:00,142.19,142.44,142.18,142.42,11213.0,127.7281,127.9527,127.7191,127.9347,11213.0
2020-06-09 14:35:00,142.39,142.39,142.12,142.33,10993.0,127.9078,127.9078,127.6652,127.8539,10993.0
2020-06-09 14:40:00,142.36,142.6,142.33,142.56,17170.0,127.8808,128.0964,127.8539,128.0605,17170.0
2020-06-09 14:45:00,142.55,142.55,142.22,142.51,12629.0,128.0515,128.0515,127.7551,128.0156,12629.0
2020-06-09 14:50:00,142.52,142.59,142.42,142.48,6559.0,128.0246,128.0874,127.9347,127.9886,6559.0
2020-06-09 14:55:00,142.48,142.51,142.4,142.51,12108.0,127.9886,128.0156,127.9168,128.0156,12108.0
2020-06-09 15:00:00,142.53,142.54,142.25,142.3,13646.0,128.0335,128.0425,127.782,127.8269,13646.0
2020-06-09 15:05:00,142.31,142.4,142.21,142.37,16189.0,127.8359,127.9168,127.7461,127.8898,16189.0
2020-06-09 15:10:00,142.39,142.58,142.34,142.54,31449.0,127.9078,128.0784,127.8629,128.0425,31449.0
2020-06-09 15:15:00,142.52,142.72,142.51,142.6,16896.0,128.0246,128.2042,128.0156,128.0964,16896.0
2020-06-09 15:20:00,142.61,142.79,142.51,142.54,22522.0,128.1054,128.2671,128.0156,128.0425,22522.0
2020-06-09 15:25:00,142.55,142.65,142.53,142.59,14090.0,128.0515,128.1413,128.0335,128.0874,14090.0
2020-06-09 15:30:00,142.58,142.61,142.3,142.31,19498.0,128.0784,128.1054,127.8269,127.8359,19498.0
2020-06-09 15:35:00,142.3,142.38,142.23,142.37,22222.0,127.8269,127.8988,127.764,127.8898,22222.0
2020-06-09 15:40:00,142.36,142.36,142.0,142.02,52997.0,127.8808,127.8808,127.5574,127.5754,52997.0
2020-06-09 15:45:00,142.01,142.05,141.82,141.95,38758.0,127.5664,127.6024,127.3957,127.5125,38758.0
2020-06-09 15:50:00,141.91,141.95,141.39,141.42,70905.0,127.4766,127.5125,127.0095,127.0364,70905.0
2020-06-09 15:55:00,141.43,141.67,141.35,141.37,153957.0,127.0454,127.261,126.9735,126.9915,153957.0
2020-06-10 09:30:00,141.89,142.0,141.14,141.16,47955.0,127.4586,127.5574,126.7849,126.8029,47955.0
2020-06-10 09:35:00,141.13,141.56,141.13,141.44,9550.0,126.7759,127.1622,126.7759,127.0544,9550.0
2020-06-10 09:40:00,141.49,141.56,141.06,141.08,20388.0,127.0993,127.1622,126.713,126.731,20388.0
2020-06-10 09:45:00,141.1,141.43,141.09,141.42,15406.0,126.749,127.0454,126.74,127.0364,15406.0
2020-06-10 09:50:00,141.37,141.37,140.9,141.13,19867.0,126.9915,126.9915,126.5693,126.7759,19867.0
2020-06-10 09:55:00,141.04,141.41,140.85,141.3,13245.0,126.6951,127.0274,126.5244,126.9286,13245.0
2020-06-10 10:00:00,141.27,141.34,141.05,141.13,13944.0,126.9017,126.9646,126.7041,126.7759,13944.0
2020-06-10 10:05:00,141.06,141.4,140.89,141.4,19286.0,126.713,127.0185,126.5603,127.0185,19286.0
2020-06-10 10:10:00,141.4,141.4,140.69,140.72,12622.0,127.0185,127.0185,126.3807,126.4076,12622.0
2020-06-10 10:15:00,140.72,140.79,140.36,140.38,14955.0,126.4076,126.4705,126.0842,126.1022,14955.0
2020-06-10 10:20:00,140.42,140.49,140.33,140.47,13309.0,126.1381,126.201,126.0573,126.1831,13309.0
2020-06-10 10:25:00,140.49,140.64,140.11,140.17,16384.0,126.201,126.3358,125.8597,125.9136,16384.0
2020-06-10 10:30:00,140.11,140.57,140.0,140.47,13832.0,125.8597,126.2729,125.7609,126.1831,13832.0
2020-06-10 10:35:00,140.51,140.71,140.43,140.68,23675.0,126.219,126.3986,126.1471,126.3717,23675.0
2020-06-10 10:40:00,140.67,140.77,140.58,140.58,8670.0,126.3627,126.4525,126.2819,126.2819,8670.0
2020-06-10 10:45:00,140.56,140.64,140.34,140.34,18118.0,126.2639,126.3358,126.0663,126.0663,18118.0
2020-06-10 10:50:00,140.36,140.38,139.92,140.0,15852.0,126.0842,126.1022,125.689,125.7609,15852.0
2020-06-10 10:55:00,139.96,139.99,139.65,139.99,14182.0,125.7249,125.7519,125.4465,125.7519,14182.0
2020-06-10 11:00:00,140.0,140.38,139.91,140.31,17455.0,125.7609,126.1022,125.68,126.0393,17455.0
2020-06-10 11:05:00,140.28,140.55,140.27,140.47,24097.0,126.0124,126.2549,126.0034,126.1831,24097.0
2020-06-10 11:10:00,140.51,140.77,140.49,140.75,15580.0,126.219,126.4525,126.201,126.4346,15580.0
2020-06-10 11:15:00,140.76,140.89,140.74,140.85,9623.0,126.4436,126.5603,126.4256,126.5244,9623.0
2020-06-10 11:20:00,140.85,140.85,140.7,140.75,9568.0,126.5244,126.5244,126.3897,126.4346,9568.0
2020-06-10 11:25:00,140.76,140.94,140.76,140.9,12065.0,126.4436,126.6052,126.4436,126.5693,12065.0
2020-06-10 11:30:00,140.89,140.91,140.67,140.67,15503.0,126.5603,126.5783,126.3627,126.3627,15503.0
2020-06-10 11:35:00,140.47,140.69,140.28,140.69,18968.0,126.1831,126.3807,126.0124,126.3807,18968.0
2020-06-10 11:40:00,140.68,141.04,140.68,140.96,29554.0,126.3717,126.6951,126.3717,126.6232,29554.0
2020-06-10 11:45:00,140.98,141.0,140.86,140.93,17922.0,126.6412,126.6591,126.5334,126.5963,17922.0
2020-06-10 11:50:00,140.95,141.28,140.94,141.21,25117.0,126.6142,126.9107,126.6052,126.8478,25117.0
2020-06-10 11:55:00,141.19,141.29,141.1,141.22,14264.0,126.8298,126.9197,126.749,126.8568,14264.0
2020-06-10 12:00:00,141.22,141.38,141.18,141.26,12531.0,126.8568,127.0005,126.8208,126.8927,12531.0
2020-06-10 12:05:00,141.24,141.25,141.12,141.15,13703.0,126.8747,126.8837,126.7669,126.7939,13703.0
2020-06-10 12:10:00,141.12,141.22,140.91,140.92,25843.0,126.7669,126.8568,126.5783,126.5873,25843.0
2020-06-10 12:15:00,140.94,141.04,140.92,141.02,43018.0,126.6052,126.6951,126.5873,126.6771,43018.0
2020-06-10 12:20:00,141.05,141.48,141.04,141.44,7988.0,126.7041,127.0903,126.6951,127.0544,7988.0
2020-06-10 12:25:00,141.48,141.59,141.45,141.55,10548.0,127.0903,127.1891,127.0634,127.1532,10548.0
2020-06-10 12:30:00,141.51,141.56,141.4,141.45,12858.0,127.1173,127.1622,127.0185,127.0634,12858.0
2020-06-10 12:35:00,141.45,141.56,141.43,141.46,11270.0,127.0634,127.1622,127.0454,127.0724,11270.0
2020-06-10 12:40:00,141.47,141.58,141.36,141.41,12521.0,127.0813,127.1802,126.9825,127.0274,12521.0
2020-06-10 12:45:00,141.41,141.41,141.25,141.29,14238.0,127.0274,127.0274,126.8837,126.9197,14238.0
2020-06-10 12:50:00,141.29,141.36,141.29,141.32,7340.0,126.9197,126.9825,126.9197,126.9466,7340.0
2020-06-10 12:55:00,141.32,141.49,141.32,141.48,13463.0,126.9466,127.0993,126.9466,127.0903,13463.0
2020-06-10 13:00:00,141.45,141.45,141.33,141.34,19301.0,127.0634,127.0634,126.9556,126.9646,19301.0
2020-06-10 13:05:00,141.36,141.51,141.35,141.43,6021.0,126.9825,127.1173,126.9735,127.0454,6021.0
2020-06-10 13:10:00,141.39,141.44,141.3,141.38,17212.0,127.0095,127.0544,126.9286,127.0005,17212.0
2020-06-10 13:15:00,141.35,141.41,141.34,141.35,8732.0,126.9735,127.0274,126.9646,126.9735,8732.0
2020-06-10 13:20:00,141.32,141.32,141.03,141.18,9644.0,126.9466,126.9466,126.6861,126.8208,9644.0
2020-06-10 13:25:00,141.2,141.36,141.07,141.07,36085.0,126.8388,126.9825,126.722,126.722,36085.0
2020-06-10 13:30:00,141.06,141.1,140.97,141.01,6724.0,126.713,126.749,126.6322,126.6681,6724.0
2020-06-10 13:35:00,141.03,141.11,140.99,141.04,8708.0,126.6861,126.758,126.6502,126.6951,8708.0
2020-06-10 13:40:00,141.03,141.23,141.03,141.12,5913.0,126.6861,126.8658,126.6861,126.7669,5913.0
2020-06-10 13:45:00,141.14,141.23,141.13,141.17,8317.0,126.7849,126.8658,126.7759,126.8119,8317.0
2020-06-10 13:50:00,141.15,141.23,141.13,141.2,10622.0,126.7939,126.8658,126.7759,126.8388,10622.0
2020-06-10 13:55:00,141.22,141.32,141.07,141.17,9540.0,126.8568,126.9466,126.722,126.8119,9540.0
2020-06-10 14:00:00,141.1,141.86,140.31,141.23,40293.0,126.749,127.4317,126.0393,126.8658,40293.0
2020-06-10 14:05:00,141.19,142.18,141.19,141.77,57445.0,126.8298,127.7191,126.8298,127.3508,57445.0
2020-06-10 14:10:00,141.89,142.13,141.89,141.92,75018.0,127.4586,127.6742,127.4586,127.4856,75018.0
2020-06-10 14:15:00,141.92,142.21,141.91,142.16,37839.0,127.4856,127.7461,127.4766,127.7012,37839.0
2020-06-10 14:20:00,142.19,142.33,142.12,142.32,70744.0,127.7281,127.8539,127.6652,127.8449,70744.0
2020-06-10 14:25:00,142.3,142.59,142.27,142.59,23932.0,127.8269,128.0874,127.8,128.0874,23932.0
2020-06-10 14:30:00,142.55,142.59,141.8,141.8,18775.0,128.0515,128.0874,127.3778,127.3778,18775.0
2020-06-10 14:35:00,141.81,141.92,141.47,141.52,20482.0,127.3868,127.4856,127.0813,127.1263,20482.0
2020-06-10 14:40:00,141.53,141.54,140.9,141.5,22947.0,127.1352,127.1442,126.5693,127.1083,22947.0
2020-06-10 14:45:00,141.46,141.73,141.24,141.27,23181.0,127.0724,127.3149,126.8747,126.9017,23181.0
2020-06-10 14:50:00,141.22,141.43,140.67,140.8,24693.0,126.8568,127.0454,126.3627,126.4795,24693.0
2020-06-10 14:55:00,140.82,141.24,140.76,141.13,34492.0,126.4975,126.8747,126.4436,126.7759,34492.0
2020-06-10 15:00:00,141.1,141.12,140.75,140.87,40606.0,126.749,126.7669,126.4346,126.5424,40606.0
2020-06-10 15:05:00,140.93,141.57,140.93,141.39,23199.0,126.5963,127.1712,126.5963,127.0095,23199.0
2020-06-10 15:10:00,141.39,141.51,141.21,141.43,25279.0,127.0095,127.1173,126.8478,127.0454,25279.0
2020-06-10 15:15:00,141.4,141.45,141.14,141.38,17048.0,127.0185,127.0634,126.7849,127.0005,17048.0
2020-06-10 15:20:00,141.35,141.37,141.14,141.24,20010.0,126.9735,126.9915,126.7849,126.8747,20010.0
2020-06-10 15:25:00,141.29,141.82,141.19,141.79,26196.0,126.9197,127.3957,126.8298,127.3688,26196.0
2020-06-10 15:30:00,141.79,141.83,141.52,141.66,26108.0,127.3688,127.4047,127.1263,127.252,26108.0
2020-06-10 15:35:00,141.67,141.78,141.49,141.76,32447.0,127.261,127.3598,127.0993,127.3418,32447.0
2020-06-10 15:40:00,141.76,141.82,141.63,141.7,49518.0,127.3418,127.3957,127.2251,127.288,49518.0
2020-06-10 15:45:00,141.68,141.72,141.19,141.41,48507.0,127.27,127.3059,126.8298,127.0274,48507.0
2020-06-10 15:50:00,141.38,141.62,141.18,141.37,68171.0,127.0005,127.2161,126.8208,126.9915,68171.0
2020-06-10 15:55:00,141.31,141.41,141.12,141.23,268282.0,126.9376,127.0274,126.7669,126.8658,268282.0
2020-06-11 09:30:00,138.16,139.02,137.95,138.53,58883.0,124.4316,125.2062,124.2425,124.7648,58883.0
2020-06-11 09:35:00,138.44,138.45,137.07,137.25,23380.0,124.6838,124.6928,123.4499,123.612,23380.0
2020-06-11 09:40:00,137.27,137.61,136.88,137.5,21495.0,123.63,123.9363,123.2788,123.8372,21495.0
2020-06-11 09:45:00,137.5,137.68,137.06,137.06,21967.0,123.8372,123.9993,123.4409,123.4409,21967.0
2020-06-11 09:50:00,137.02,137.6,136.94,137.56,51465.0,123.4049,123.9273,123.3328,123.8912,51465.0
2020-06-11 09:55:00,137.55,137.85,137.43,137.75,23121.0,123.8822,124.1524,123.7741,124.0623,23121.0
2020-06-11 10:00:00,137.8,138.11,137.49,137.66,46225.0,124.1074,124.3866,123.8282,123.9813,46225.0
2020-06-11 10:05:00,137.67,137.83,137.37,137.37,35602.0,123.9903,124.1344,123.7201,123.7201,35602.0
2020-06-11 10:10:00,137.41,137.75,137.26,137.52,30861.0,123.7561,124.0623,123.621,123.8552,30861.0
2020-06-11 10:15:00,137.5,137.61,137.41,137.45,16071.0,123.8372,123.9363,123.7561,123.7922,16071.0
2020-06-11 10:20:00,137.48,137.63,137.32,137.47,18070.0,123.8192,123.9543,123.6751,123.8102,18070.0
2020-06-11 10:25:00,137.45,137.46,137.04,137.19,19261.0,123.7922,123.8012,123.4229,123.558,19261.0
2020-06-11 10:30:00,137.18,137.53,137.16,137.53,18493.0,123.549,123.8642,123.531,123.8642,18493.0
2020-06-11 10:35:00,137.47,137.7,137.33,137.6,11069.0,123.8102,124.0173,123.6841,123.9273,11069.0
2020-06-11 10:40:00,137.59,137.73,137.38,137.46,21190.0,123.9182,124.0443,123.7291,123.8012,21190.0
2020-06-11 10:45:00,137.43,137.57,137.3,137.35,32350.0,123.7741,123.9002,123.6571,123.7021,32350.0
2020-06-11 10:50:00,137.33,137.55,137.18,137.19,25737.0,123.6841,123.8822,123.549,123.558,25737.0
2020-06-11 10:55:00,137.19,137.2,136.85,136.97,12570.0,123.558,123.567,123.2518,123.3599,12570.0
2020-06-11 11:00:00,136.95,137.0,136.33,136.43,29920.0,123.3418,123.3869,122.7834,122.8735,29920.0
2020-06-11 11:05:00,136.45,136.66,136.28,136.33,25846.0,122.8915,123.0807,122.7384,122.7834,25846.0
2020-06-11 11:10:00,136.3,136.48,136.25,136.27,23552.0,122.7564,122.9185,122.7114,122.7294,23552.0
2020-06-11 11:15:00,136.32,136.77,136.32,136.77,12903.0,122.7744,123.1797,122.7744,123.1797,12903.0
2020-06-11 11:20:00,136.74,137.11,136.62,136.86,38921.0,123.1527,123.4859,123.0446,123.2608,38921.0
2020-06-11 11:25:00,136.86,136.86,136.51,136.66,13617.0,123.2608,123.2608,122.9456,123.0807,13617.0
2020-06-11 11:30:00,136.65,136.68,136.13,136.15,22322.0,123.0716,123.0987,122.6033,122.6213,22322.0
2020-06-11 11:35:00,136.18,136.33,136.18,136.22,12902.0,122.6483,122.7834,122.6483,122.6844,12902.0
2020-06-11 11:40:00,136.13,136.13,135.84,135.9,12599.0,122.6033,122.6033,122.3421,122.3962,12599.0
2020-06-11 11:45:00,135.91,135.94,135.49,135.61,11970.0,122.4052,122.4322,122.0269,122.135,11970.0
2020-06-11 11:50:00,135.57,135.69,135.4,135.64,12141.0,122.099,122.207,121.9459,122.162,12141.0
2020-06-11 11:55:00,135.56,135.84,135.56,135.84,8724.0,122.09,122.3421,122.09,122.3421,8724.0
2020-06-11 12:00:00,135.8,135.8,135.53,135.62,10575.0,122.3061,122.3061,122.0629,122.144,10575.0
2020-06-11 12:05:00,135.61,135.68,135.45,135.59,27378.0,122.135,122.198,121.9909,122.117,27378.0
2020-06-11 12:10:00,135.59,135.62,135.46,135.51,9631.0,122.117,122.144,121.9999,122.0449,9631.0
2020-06-11 12:15:00,135.48,135.48,134.97,135.03,27876.0,122.0179,122.0179,121.5586,121.6126,27876.0
2020-06-11 12:20:00,135.03,135.34,135.03,135.13,11268.0,121.6126,121.8918,121.6126,121.7027,11268.0
2020-06-11 12:25:00,135.01,135.17,134.8,135.12,18670.0,121.5946,121.7387,121.4055,121.6937,18670.0
2020-06-11 12:30:00,135.16,135.58,135.12,135.4,9680.0,121.7297,122.108,121.6937,121.9459,9680.0
2020-06-11 12:35:00,135.36,135.71,135.36,135.45,16316.0,121.9098,122.2251,121.9098,121.9909,16316.0
2020-06-11 12:40:00,135.47,135.63,135.21,135.26,17469.0,122.0089,122.153,121.7747,121.8198,17469.0
2020-06-11 12:45:00,135.34,135.6,135.1,135.23,56155.0,121.8918,122.126,121.6757,121.7927,56155.0
2020-06-11 12:50:00,135.24,135.49,134.98,135.03,48267.0,121.8018,122.0269,121.5676,121.6126,48267.0
2020-06-11 12:55:00,135.01,135.32,134.96,135.14,33175.0,121.5946,121.8738,121.5496,121.7117,33175.0
2020-06-11 13:00:00,135.1,135.5,135.05,135.4,24076.0,121.6757,122.0359,121.6306,121.9459,24076.0
2020-06-11 13:05:00,135.39,135.53,135.23,135.42,34036.0,121.9368,122.0629,121.7927,121.9639,34036.0
2020-06-11 13:10:00,135.35,135.65,135.19,135.52,14777.0,121.9008,122.171,121.7567,122.0539,14777.0
2020-06-11 13:15:00,135.5,135.71,135.45,135.45,12152.0,122.0359,122.2251,121.9909,121.9909,12152.0
2020-06-11 13:20:00,135.46,135.71,135.46,135.56,19411.0,121.9999,122.2251,121.9999,122.09,19411.0
2020-06-11 13:25:00,135.57,135.65,135.19,135.21,17244.0,122.099,122.171,121.7567,121.7747,17244.0
2020-06-11 13:30:00,135.2,135.4,135.12,135.29,10988.0,121.7657,121.9459,121.6937,121.8468,10988.0
2020-06-11 13:35:00,135.27,135.27,134.98,135.03,15752.0,121.8288,121.8288,121.5676,121.6126,15752.0
2020-06-11 13:40:00,135.08,135.09,134.81,134.85,28889.0,121.6577,121.6667,121.4145,121.4505,28889.0
2020-06-11 13:45:00,134.85,135.03,134.77,134.83,39534.0,121.4505,121.6126,121.3785,121.4325,39534.0
2020-06-11 13:50:00,134.8,135.09,134.65,135.08,45434.0,121.4055,121.6667,121.2704,121.6577,45434.0
2020-06-11 13:55:00,135.02,135.23,134.96,135.2,10498.0,121.6036,121.7927,121.5496,121.7657,10498.0
2020-06-11 14:00:00,135.12,135.16,134.68,134.81,16271.0,121.6937,121.7297,121.2974,121.4145,16271.0
2020-06-11 14:05:00,134.86,135.22,134.86,135.08,22237.0,121.4595,121.7837,121.4595,121.6577,22237.0
2020-06-11 14:10:00,135.06,135.21,134.88,135.05,50261.0,121.6396,121.7747,121.4775,121.6306,50261.0
2020-06-11 14:15:00,135.07,135.22,135.0,135.0,19595.0,121.6486,121.7837,121.5856,121.5856,19595.0
2020-06-11 14:20:00,135.04,135.32,134.98,135.32,23041.0,121.6216,121.8738,121.5676,121.8738,23041.0
2020-06-11 14:25:00,135.32,135.63,135.29,135.47,15892.0,121.8738,122.153,121.8468,122.0089,15892.0
2020-06-11 14:30:00,135.5,135.57,135.02,135.12,23990.0,122.0359,122.099,121.6036,121.6937,23990.0
2020-06-11 14:35:00,135.21,135.21,134.94,134.95,47474.0,121.7747,121.7747,121.5316,121.5406,47474.0
2020-06-11 14:40:00,134.95,135.07,134.66,134.88,21477.0,121.5406,121.6486,121.2794,121.4775,21477.0
2020-06-11 14:45:00,134.9,135.01,134.66,134.7,13660.0,121.4955,121.5946,121.2794,121.3154,13660.0
2020-06-11 14:50:00,134.7,134.82,134.4,134.52,20456.0,121.3154,121.4235,121.0452,121.1533,20456.0
2020-06-11 14:55:00,134.47,134.8,134.36,134.8,35888.0,121.1083,121.4055,121.0092,121.4055,35888.0
2020-06-11 15:00:00,134.7,135.06,134.47,135.02,24243.0,121.3154,121.6396,121.1083,121.6036,24243.0
2020-06-11 15:05:00,135.04,135.19,134.84,135.06,30029.0,121.6216,121.7567,121.4415,121.6396,30029.0
2020-06-11 15:10:00,135.03,135.32,134.87,134.88,24570.0,121.6126,121.8738,121.4685,121.4775,24570.0
2020-06-11 15:15:00,134.77,135.13,134.72,134.97,41803.0,121.3785,121.7027,121.3334,121.5586,41803.0
2020-06-11 15:20:00,135.01,135.03,134.68,134.72,45460.0,121.5946,121.6126,121.2974,121.3334,45460.0
2020-06-11 15:25:00,134.76,134.87,134.44,134.58,54030.0,121.3694,121.4685,121.0812,121.2073,54030.0
2020-06-11 15:30:00,134.58,134.74,134.22,134.68,56766.0,121.2073,121.3514,120.8831,121.2974,56766.0
2020-06-11 15:35:00,134.63,134.82,134.39,134.71,53436.0,121.2524,121.4235,121.0362,121.3244,53436.0
2020-06-11 15:40:00,134.69,135.46,134.69,135.39,50687.0,121.3064,121.9999,121.3064,121.9368,50687.0
2020-06-11 15:45:00,135.45,135.46,134.78,135.03,57419.0,121.9909,121.9999,121.3875,121.6126,57419.0
2020-06-11 15:50:00,135.01,135.02,134.44,134.55,88661.0,121.5946,121.6036,121.0812,121.1803,88661.0
2020-06-11 15:55:00,134.51,134.66,134.21,134.26,231573.0,121.1443,121.2794,120.8741,120.9191,231573.0
2020-06-12 09:30:00,137.33,137.87,136.89,137.83,59097.0,123.6841,124.1704,123.2878,124.1344,59097.0
2020-06-12 09:35:00,137.67,137.99,137.44,137.99,52569.0,123.9903,124.2785,123.7831,124.2785,52569.0
2020-06-12 09:40:00,138.04,138.5,138.01,138.32,40934.0,124.3235,124.7378,124.2965,124.5757,40934.0
2020-06-12 09:45:00,138.31,138.48,137.75,137.81,31879.0,124.5667,124.7198,124.0623,124.1164,31879.0
2020-06-12 09:50:00,137.81,138.12,137.64,137.64,38524.0,124.1164,124.3956,123.9633,123.9633,38524.0
2020-06-12 09:55:00,137.64,137.68,137.37,137.49,52483.0,123.9633,123.9993,123.7201,123.8282,52483.0
2020-06-12 10:00:00,137.5,137.82,137.44,137.58,46947.0,123.8372,124.1254,123.7831,123.9092,46947.0
2020-06-12 10:05:00,137.65,137.78,137.4,137.45,46086.0,123.9723,124.0894,123.7471,123.7922,46086.0
2020-06-12 10:10:00,137.45,137.59,136.95,137.06,53427.0,123.7922,123.9182,123.3418,123.4409,53427.0
2020-06-12 10:15:00,137.08,137.38,137.03,137.1,19264.0,123.4589,123.7291,123.4139,123.4769,19264.0
2020-06-12 10:20:00,137.02,137.54,137.01,137.38,20537.0,123.4049,123.8732,123.3959,123.7291,20537.0
2020-06-12 10:25:00,137.33,137.41,136.73,136.91,24556.0,123.6841,123.7561,123.1437,123.3058,24556.0
2020-06-12 10:30:00,136.88,137.25,136.88,137.13,40739.0,123.2788,123.612,123.2788,123.504,40739.0
2020-06-12 10:35:00,137.08,137.12,136.62,136.68,57955.0,123.4589,123.4949,123.0446,123.0987,57955.0
2020-06-12 10:40:00,136.69,137.08,136.65,136.96,60242.0,123.1077,123.4589,123.0716,123.3508,60242.0
2020-06-12 10:45:00,137.0,137.33,136.42,136.44,76727.0,123.3869,123.6841,122.8645,122.8825,76727.0
2020-06-12 10:50:00,136.4,136.45,135.84,135.96,41878.0,122.8465,122.8915,122.3421,122.4502,41878.0
2020-06-12 10:55:00,135.99,136.0,135.39,135.4,25040.0,122.4772,122.4862,121.9368,121.9459,25040.0
2020-06-12 11:00:00,135.45,135.58,134.9,134.97,31738.0,121.9909,122.108,121.4955,121.5586,31738.0
2020-06-12 11:05:00,134.97,136.13,134.97,135.99,54175.0,121.5586,122.6033,121.5586,122.4772,54175.0
2020-06-12 11:10:00,136.06,136.18,135.76,135.81,44297.0,122.5403,122.6483,122.2701,122.3151,44297.0
2020-06-12 11:15:00,135.83,136.14,135.32,135.32,30709.0,122.3331,122.6123,121.8738,121.8738,30709.0
2020-06-12 11:20:00,135.34,135.68,135.08,135.16,39172.0,121.8918,122.198,121.6577,121.7297,39172.0
2020-06-12 11:25:00,135.19,135.76,135.15,135.61,22048.0,121.7567,122.2701,121.7207,122.135,22048.0
2020-06-12 11:30:00,135.61,135.86,135.38,135.86,29265.0,122.135,122.3601,121.9278,122.3601,29265.0
2020-06-12 11:35:00,135.94,136.36,135.88,136.27,23845.0,122.4322,122.8105,122.3782,122.7294,23845.0
2020-06-12 11:40:00,136.28,136.28,135.82,135.82,18426.0,122.7384,122.7384,122.3241,122.3241,18426.0
2020-06-12 11:45:00,135.87,136.44,135.78,136.28,35000.0,122.3692,122.8825,122.2881,122.7384,35000.0
2020-06-12 11:50:00,136.28,136.57,136.18,136.56,26707.0,122.7384,122.9996,122.6483,122.9906,26707.0
2020-06-12 11:55:00,136.56,137.01,136.46,136.97,24585.0,122.9906,123.3959,122.9005,123.3599,24585.0
2020-06-12 12:00:00,136.98,137.21,136.9,137.18,48900.0,123.3689,123.576,123.2968,123.549,48900.0
2020-06-12 12:05:00,137.18,137.21,136.8,136.84,10325.0,123.549,123.576,123.2067,123.2428,10325.0
2020-06-12 12:10:00,136.81,136.82,136.51,136.77,15950.0,123.2157,123.2248,122.9456,123.1797,15950.0
2020-06-12 12:15:00,136.76,137.05,136.65,136.89,10353.0,123.1707,123.4319,123.0716,123.2878,10353.0
2020-06-12 12:20:00,136.85,137.02,136.49,136.54,19254.0,123.2518,123.4049,122.9275,122.9726,19254.0
2020-06-12 12:25:00,136.48,136.82,136.36,136.68,17623.0,122.9185,123.2248,122.8105,123.0987,17623.0
2020-06-12 12:30:00,136.64,136.65,136.3,136.36,21107.0,123.0626,123.0716,122.7564,122.8105,21107.0
2020-06-12 12:35:00,136.3,136.49,136.21,136.48,16556.0,122.7564,122.9275,122.6754,122.9185,16556.0
2020-06-12 12:40:00,136.46,136.68,136.19,136.19,10735.0,122.9005,123.0987,122.6574,122.6574,10735.0
2020-06-12 12:45:00,136.24,136.24,136.0,136.12,28064.0,122.7024,122.7024,122.4862,122.5943,28064.0
2020-06-12 12:50:00,136.12,136.59,136.12,136.56,16389.0,122.5943,123.0176,122.5943,122.9906,16389.0
2020-06-12 12:55:00,136.57,136.76,136.46,136.66,21224.0,122.9996,123.1707,122.9005,123.0807,21224.0
2020-06-12 13:00:00,136.69,136.75,136.16,136.17,57026.0,123.1077,123.1617,122.6303,122.6393,57026.0
2020-06-12 13:05:00,136.19,136.47,136.16,136.35,33921.0,122.6574,122.9095,122.6303,122.8015,33921.0
2020-06-12 13:10:00,136.32,136.39,136.01,136.13,11610.0,122.7744,122.8375,122.4952,122.6033,11610.0
2020-06-12 13:15:00,136.06,136.07,135.59,135.67,12236.0,122.5403,122.5493,122.117,122.189,12236.0
2020-06-12 13:20:00,135.61,135.85,135.24,135.27,18001.0,122.135,122.3511,121.8018,121.8288,18001.0
2020-06-12 13:25:00,135.31,135.53,135.17,135.29,13600.0,121.8648,122.0629,121.7387,121.8468,13600.0
2020-06-12 13:30:00,135.21,135.36,134.77,134.79,12541.0,121.7747,121.9098,121.3785,121.3965,12541.0
2020-06-12 13:35:00,134.8,135.24,134.73,134.98,45170.0,121.4055,121.8018,121.3424,121.5676,45170.0
2020-06-12 13:40:00,134.92,135.4,134.81,134.9,35782.0,121.5136,121.9459,121.4145,121.4955,35782.0
2020-06-12 13:45:00,134.72,134.92,134.36,134.38,12782.0,121.3334,121.5136,121.0092,121.0272,12782.0
2020-06-12 13:50:00,134.51,134.55,134.13,134.43,8575.0,121.1443,121.1803,120.8021,121.0722,8575.0
2020-06-12 13:55:00,134.37,134.73,134.05,134.23,17451.0,121.0182,121.3424,120.73,120.8921,17451.0
2020-06-12 14:00:00,134.23,134.92,134.14,134.73,26032.0,120.8921,121.5136,120.8111,121.3424,26032.0
2020-06-12 14:05:00,134.66,134.74,134.37,134.57,43266.0,121.2794,121.3514,121.0182,121.1983,43266.0
2020-06-12 14:10:00,134.63,135.42,134.62,135.1,35497.0,121.2524,121.9639,121.2434,121.6757,35497.0
2020-06-12 14:15:00,135.15,135.46,134.96,135.16,26031.0,121.7207,121.9999,121.5496,121.7297,26031.0
2020-06-12 14:20:00,135.17,135.25,134.89,135.03,17013.0,121.7387,121.8108,121.4865,121.6126,17013.0
2020-06-12 14:25:00,135.12,135.35,135.12,135.24,9256.0,121.6937,121.9008,121.6937,121.8018,9256.0
2020-06-12 14:30:00,135.26,135.96,135.26,135.63,18124.0,121.8198,122.4502,121.8198,122.153,18124.0
2020-06-12 14:35:00,135.72,135.82,135.47,135.47,10146.0,122.2341,122.3241,122.0089,122.0089,10146.0
2020-06-12 14:40:00,135.47,135.55,135.06,135.16,11771.0,122.0089,122.081,121.6396,121.7297,11771.0
2020-06-12 14:45:00,135.23,135.7,135.21,135.4,11683.0,121.7927,122.216,121.7747,121.9459,11683.0
2020-06-12 14:50:00,135.37,135.66,135.2,135.66,19134.0,121.9188,122.18,121.7657,122.18,19134.0
2020-06-12 14:55:00,135.65,135.86,135.34,135.78,24980.0,122.171,122.3601,121.8918,122.2881,24980.0
2020-06-12 15:00:00,135.87,136.26,135.87,136.07,24711.0,122.3692,122.7204,122.3692,122.5493,24711.0
2020-06-12 15:05:00,136.03,136.5,135.95,136.22,16493.0,122.5133,122.9366,122.4412,122.6844,16493.0
2020-06-12 15:10:00,136.19,136.5,136.19,136.5,18775.0,122.6574,122.9366,122.6574,122.9366,18775.0
2020-06-12 15:15:00,136.47,136.54,135.92,136.15,24865.0,122.9095,122.9726,122.4142,122.6213,24865.0
2020-06-12 15:20:00,136.13,136.23,135.66,135.66,19431.0,122.6033,122.6934,122.18,122.18,19431.0
2020-06-12 15:25:00,135.69,135.87,135.42,135.74,30468.0,122.207,122.3692,121.9639,122.2521,30468.0
2020-06-12 15:30:00,135.69,135.97,135.55,135.97,26693.0,122.207,122.4592,122.081,122.4592,26693.0
2020-06-12 15:35:00,135.97,136.29,135.87,136.08,41907.0,122.4592,122.7474,122.3692,122.5583,41907.0
2020-06-12 15:40:00,136.15,136.44,136.07,136.41,40247.0,122.6213,122.8825,122.5493,122.8555,40247.0
2020-06-12 15:45:00,136.41,136.93,136.41,136.91,40256.0,122.8555,123.3238,122.8555,123.3058,40256.0
2020-06-12 15:50:00,136.93,137.45,136.79,137.01,90267.0,123.3238,123.7922,123.1977,123.3959,90267.0
2020-06-12 15:55:00,137.04,137.52,137.03,137.05,178714.0,123.4229,123.8552,123.4139,123.4319,178714.0
2020-06-15 09:30:00,134.26,134.99,133.72,133.85,65493.0,120.9191,121.5766,120.4328,120.5499,65493.0
2020-06-15 09:35:00,133.82,135.28,133.82,134.88,17743.0,120.5229,121.8378,120.5229,121.4775,17743.0
2020-06-15 09:40:00,134.86,135.2,134.68,135.1,27943.0,121.4595,121.7657,121.2974,121.6757,27943.0
2020-06-15 09:45:00,135.01,135.22,134.97,135.09,21580.0,121.5946,121.7837,121.5586,121.6667,21580.0
2020-06-15 09:50:00,135.06,135.54,134.9,135.38,23959.0,121.6396,122.0719,121.4955,121.9278,23959.0
2020-06-15 09:55:00,135.35,135.89,135.35,135.81,8950.0,121.9008,122.3872,121.9008,122.3151,8950.0
2020-06-15 10:00:00,135.77,135.88,135.49,135.68,14994.0,122.2791,122.3782,122.0269,122.198,14994.0
2020-06-15 10:05:00,135.71,135.71,135.44,135.61,9779.0,122.2251,122.2251,121.9819,122.135,9779.0
2020-06-15 10:10:00,135.59,135.85,135.5,135.8,10114.0,122.117,122.3511,122.0359,122.3061,10114.0
2020-06-15 10:15:00,135.74,135.79,135.4,135.67,9364.0,122.2521,122.2971,121.9459,122.189,9364.0
2020-06-15 10:20:00,135.61,135.79,135.54,135.62,25997.0,122.135,122.2971,122.0719,122.144,25997.0
2020-06-15 10:25:00,135.64,135.84,135.47,135.47,23424.0,122.162,122.3421,122.0089,122.0089,23424.0
2020-06-15 10:30:00,135.44,135.73,135.12,135.72,22547.0,121.9819,122.2431,121.6937,122.2341,22547.0
2020-06-15 10:35:00,135.71,135.8,135.3,135.31,16911.0,122.2251,122.3061,121.8558,121.8648,16911.0
2020-06-15 10:40:00,135.28,135.51,135.04,135.43,28822.0,121.8378,122.0449,121.6216,121.9729,28822.0
2020-06-15 10:45:00,135.43,136.06,135.43,135.78,14256.0,121.9729,122.5403,121.9729,122.2881,14256.0
2020-06-15 10:50:00,135.75,136.09,135.55,135.97,22926.0,122.2611,122.5673,122.081,122.4592,22926.0
2020-06-15 10:55:00,135.95,136.1,135.74,135.76,26358.0,122.4412,122.5763,122.2521,122.2701,26358.0
2020-06-15 11:00:00,135.79,136.49,135.76,136.49,41547.0,122.2971,122.9275,122.2701,122.9275,41547.0
2020-06-15 11:05:00,136.45,136.68,136.42,136.64,39857.0,122.8915,123.0987,122.8645,123.0626,39857.0
2020-06-15 11:10:00,136.66,136.78,136.38,136.72,18540.0,123.0807,123.1887,122.8285,123.1347,18540.0
2020-06-15 11:15:00,136.69,136.83,136.41,136.68,33794.0,123.1077,123.2338,122.8555,123.0987,33794.0
2020-06-15 11:20:00,136.71,137.02,136.63,137.0,23897.0,123.1257,123.4049,123.0536,123.3869,23897.0
2020-06-15 11:25:00,137.01,137.07,136.53,136.86,27372.0,123.3959,123.4499,122.9636,123.2608,27372.0
2020-06-15 11:30:00,136.89,137.03,136.63,136.63,19068.0,123.2878,123.4139,123.0536,123.0536,19068.0
2020-06-15 11:35:00,136.64,136.93,136.64,136.79,13003.0,123.0626,123.3238,123.0626,123.1977,13003.0
2020-06-15 11:40:00,136.67,136.81,136.01,136.01,8362.0,123.0897,123.2157,122.4952,122.4952,8362.0
2020-06-15 11:45:00,136.09,136.16,135.65,135.84,11296.0,122.5673,122.6303,122.171,122.3421,11296.0
2020-06-15 11:50:00,135.8,136.04,135.57,135.63,12939.0,122.3061,122.5223,122.099,122.153,12939.0
2020-06-15 11:55:00,135.63,136.06,135.62,135.99,7125.0,122.153,122.5403,122.144,122.4772,7125.0
2020-06-15 12:00:00,135.93,136.48,135.82,136.28,15074.0,122.4232,122.9185,122.3241,122.7384,15074.0
2020-06-15 12:05:00,136.25,136.45,136.21,136.44,13438.0,122.7114,122.8915,122.6754,122.8825,13438.0
2020-06-15 12:10:00,136.43,136.49,136.2,136.21,9638.0,122.8735,122.9275,122.6664,122.6754,9638.0
2020-06-15 12:15:00,136.23,136.44,136.18,136.42,13960.0,122.6934,122.8825,122.6483,122.8645,13960.0
2020-06-15 12:20:00,136.4,136.71,136.39,136.71,14401.0,122.8465,123.1257,122.8375,123.1257,14401.0
2020-06-15 12:25:00,136.69,136.87,136.66,136.85,16186.0,123.1077,123.2698,123.0807,123.2518,16186.0
2020-06-15 12:30:00,136.85,136.87,136.58,136.59,16159.0,123.2518,123.2698,123.0086,123.0176,16159.0
2020-06-15 12:35:00,136.61,136.76,136.61,136.74,6855.0,123.0356,123.1707,123.0356,123.1527,6855.0
2020-06-15 12:40:00,136.74,136.8,136.63,136.64,7052.0,123.1527,123.2067,123.0536,123.0626,7052.0
2020-06-15 12:45:00,136.65,136.78,136.56,136.72,8898.0,123.0716,123.1887,122.9906,123.1347,8898.0
2020-06-15 12:50:00,136.72,136.77,136.54,136.73,11709.0,123.1347,123.1797,122.9726,123.1437,11709.0
2020-06-15 12:55:00,136.73,136.97,136.63,136.97,18088.0,123.1437,123.3599,123.0536,123.3599,18088.0
2020-06-15 13:00:00,136.93,137.03,136.78,137.02,24751.0,123.3238,123.4139,123.1887,123.4049,24751.0
2020-06-15 13:05:00,137.02,137.19,137.01,137.19,18441.0,123.4049,123.558,123.3959,123.558,18441.0
2020-06-15 13:10:00,137.21,137.24,137.1,137.22,11752.0,123.576,123.603,123.4769,123.585,11752.0
2020-06-15 13:15:00,137.23,137.39,137.14,137.14,11225.0,123.594,123.7381,123.513,123.513,11225.0
2020-06-15 13:20:00,137.14,137.27,137.05,137.11,16219.0,123.513,123.63,123.4319,123.4859,16219.0
2020-06-15 13:25:00,137.13,137.27,137.07,137.22,10616.0,123.504,123.63,123.4499,123.585,10616.0
2020-06-15 13:30:00,137.2,137.25,137.09,137.2,16370.0,123.567,123.612,123.4679,123.567,16370.0
2020-06-15 13:35:00,137.16,137.42,137.16,137.3,13802.0,123.531,123.7651,123.531,123.6571,13802.0
2020-06-15 13:40:00,137.3,137.33,137.12,137.16,10554.0,123.6571,123.6841,123.4949,123.531,10554.0
2020-06-15 13:45:00,137.14,137.14,136.9,136.92,7030.0,123.513,123.513,123.2968,123.3148,7030.0
2020-06-15 13:50:00,136.88,136.93,136.76,136.76,10977.0,123.2788,123.3238,123.1707,123.1707,10977.0
2020-06-15 13:55:00,136.77,136.77,136.61,136.7,12111.0,123.1797,123.1797,123.0356,123.1167,12111.0
2020-06-15 14:00:00,136.74,138.04,136.74,137.93,24186.0,123.1527,124.3235,123.1527,124.2245,24186.0
2020-06-15 14:05:00,137.84,138.2,137.84,137.88,15758.0,124.1434,124.4676,124.1434,124.1794,15758.0
2020-06-15 14:10:00,137.98,138.06,137.77,137.97,11892.0,124.2695,124.3415,124.0804,124.2605,11892.0
2020-06-15 14:15:00,138.08,138.63,138.07,138.63,12734.0,124.3596,124.8549,124.3505,124.8549,12734.0
2020-06-15 14:20:00,138.58,138.74,138.3,138.54,15870.0,124.8099,124.954,124.5577,124.7738,15870.0
2020-06-15 14:25:00,138.55,138.67,138.37,138.45,10398.0,124.7829,124.8909,124.6207,124.6928,10398.0
2020-06-15 14:30:00,138.5,138.65,137.98,138.01,18893.0,124.7378,124.8729,124.2695,124.2965,18893.0
2020-06-15 14:35:00,138.03,138.26,138.02,138.21,13338.0,124.3145,124.5217,124.3055,124.4766,13338.0
2020-06-15 14:40:00,138.23,138.35,138.03,138.07,14727.0,124.4946,124.6027,124.3145,124.3505,14727.0
2020-06-15 14:45:00,138.1,138.26,137.92,138.03,15455.0,124.3776,124.5217,124.2155,124.3145,15455.0
2020-06-15 14:50:00,137.97,138.06,137.58,137.71,12950.0,124.2605,124.3415,123.9092,124.0263,12950.0
2020-06-15 14:55:00,137.67,137.82,137.61,137.71,11660.0,123.9903,124.1254,123.9363,124.0263,11660.0
2020-06-15 15:00:00,137.74,138.11,137.74,138.0,10640.0,124.0533,124.3866,124.0533,124.2875,10640.0
2020-06-15 15:05:00,137.97,137.97,137.76,137.92,13875.0,124.2605,124.2605,124.0714,124.2155,13875.0
2020-06-15 15:10:00,137.92,138.12,137.78,137.81,17239.0,124.2155,124.3956,124.0894,124.1164,17239.0
2020-06-15 15:15:00,137.82,137.94,137.63,137.63,13715.0,124.1254,124.2335,123.9543,123.9543,13715.0
2020-06-15 15:20:00,137.63,137.7,137.39,137.66,24853.0,123.9543,124.0173,123.7381,123.9813,24853.0
2020-06-15 15:25:00,137.67,137.83,137.18,137.25,24931.0,123.9903,124.1344,123.549,123.612,24931.0
2020-06-15 15:30:00,137.24,137.29,136.72,136.81,27848.0,123.603,123.6481,123.1347,123.2157,27848.0
2020-06-15 15:35:00,136.76,137.08,136.47,136.88,53364.0,123.1707,123.4589,122.9095,123.2788,53364.0
2020-06-15 15:40:00,136.87,137.0,136.63,136.85,33646.0,123.2698,123.3869,123.0536,123.2518,33646.0
2020-06-15 15:45:00,136.83,137.08,136.68,136.89,52061.0,123.2338,123.4589,123.0987,123.2878,52061.0
2020-06-15 15:50:00,136.77,137.28,136.72,137.07,68177.0,123.1797,123.639,123.1347,123.4499,68177.0
2020-06-15 15:55:00,137.02,137.55,136.94,137.52,205997.0,123.4049,123.8822,123.3328,123.8552,205997.0
2020-06-16 09:30:00,141.41,141.77,140.91,141.67,49401.0,127.3587,127.6829,126.9083,127.5928,49401.0
2020-06-16 09:35:00,141.67,141.88,141.21,141.74,18120.0,127.5928,127.782,127.1785,127.6559,18120.0
2020-06-16 09:40:00,141.71,142.55,141.62,142.55,18687.0,127.6289,128.3854,127.5478,128.3854,18687.0
2020-06-16 09:45:00,142.57,142.77,142.21,142.23,36729.0,128.4034,128.5835,128.0792,128.0972,36729.0
2020-06-16 09:50:00,142.27,142.74,142.07,142.73,47030.0,128.1332,128.5565,127.9531,128.5475,47030.0
2020-06-16 09:55:00,142.74,143.01,142.48,142.48,34831.0,128.5565,128.7997,128.3223,128.3223,34831.0
2020-06-16 10:00:00,142.51,142.7,142.32,142.42,47261.0,128.3494,128.5205,128.1782,128.2683,47261.0
2020-06-16 10:05:00,142.4,142.72,142.25,142.34,22886.0,128.2503,128.5385,128.1152,128.1963,22886.0
2020-06-16 10:10:00,142.34,142.5,142.23,142.47,17841.0,128.1963,128.3404,128.0972,128.3133,17841.0
2020-06-16 10:15:00,142.47,142.86,142.42,142.65,22632.0,128.3133,128.6646,128.2683,128.4755,22632.0
2020-06-16 10:20:00,142.6,142.6,142.22,142.5,17826.0,128.4304,128.4304,128.0882,128.3404,17826.0
2020-06-16 10:25:00,142.55,142.66,142.25,142.51,101128.0,128.3854,128.4845,128.1152,128.3494,101128.0
2020-06-16 10:30:00,142.51,142.62,142.2,142.27,33837.0,128.3494,128.4484,128.0702,128.1332,33837.0
2020-06-16 10:35:00,142.23,142.27,141.34,141.69,30927.0,128.0972,128.1332,127.2956,127.6108,30927.0
2020-06-16 10:40:00,141.6,141.7,141.18,141.31,27830.0,127.5298,127.6199,127.1515,127.2686,27830.0
2020-06-16 10:45:00,141.23,141.46,140.83,141.31,20794.0,127.1966,127.4037,126.8363,127.2686,20794.0
2020-06-16 10:50:00,141.32,141.37,140.26,140.48,21756.0,127.2776,127.3226,126.3229,126.5211,21756.0
2020-06-16 10:55:00,140.37,140.58,139.82,139.85,28775.0,126.422,126.6111,125.9267,125.9537,28775.0
2020-06-16 11:00:00,139.83,140.34,139.11,140.16,75198.0,125.9357,126.395,125.2872,126.2329,75198.0
2020-06-16 11:05:00,140.14,140.67,140.0,140.65,26918.0,126.2149,126.6922,126.0888,126.6742,26918.0
2020-06-16 11:10:00,140.73,140.73,140.26,140.44,17391.0,126.7462,126.7462,126.3229,126.4851,17391.0
2020-06-16 11:15:00,140.63,141.05,140.56,140.75,18623.0,126.6562,127.0344,126.5931,126.7642,18623.0
2020-06-16 11:20:00,140.8,141.15,140.24,140.81,82235.0,126.8093,127.1245,126.3049,126.8183,82235.0
2020-06-16 11:25:00,140.9,141.18,140.82,141.05,10498.0,126.8993,127.1515,126.8273,127.0344,10498.0
2020-06-16 11:30:00,141.08,141.37,140.8,141.19,9923.0,127.0615,127.3226,126.8093,127.1605,9923.0
2020-06-16 11:35:00,141.15,141.25,140.85,141.03,8068.0,127.1245,127.2146,126.8543,127.0164,8068.0
2020-06-16 11:40:00,141.09,141.24,141.03,141.21,12595.0,127.0705,127.2056,127.0164,127.1785,12595.0
2020-06-16 11:45:00,141.22,141.64,141.16,141.53,7465.0,127.1875,127.5658,127.1335,127.4667,7465.0
2020-06-16 11:50:00,141.61,141.73,141.41,141.46,19323.0,127.5388,127.6469,127.3587,127.4037,19323.0
2020-06-16 11:55:00,141.44,141.45,141.06,141.22,9798.0,127.3857,127.3947,127.0434,127.1875,9798.0
2020-06-16 12:00:00,141.42,141.45,140.87,141.15,7485.0,127.3677,127.3947,126.8723,127.1245,7485.0
2020-06-16 12:05:00,141.15,141.18,140.83,141.04,10888.0,127.1245,127.1515,126.8363,127.0254,10888.0
2020-06-16 12:10:00,141.09,141.27,140.88,141.25,10636.0,127.0705,127.2326,126.8813,127.2146,10636.0
2020-06-16 12:15:00,141.26,141.38,140.85,141.04,59567.0,127.2236,127.3316,126.8543,127.0254,59567.0
2020-06-16 12:20:00,141.07,141.19,140.99,141.13,9479.0,127.0525,127.1605,126.9804,127.1065,9479.0
2020-06-16 12:25:00,141.06,141.29,141.05,141.27,14169.0,127.0434,127.2506,127.0344,127.2326,14169.0
2020-06-16 12:30:00,141.22,141.47,141.21,141.29,24704.0,127.1875,127.4127,127.1785,127.2506,24704.0
2020-06-16 12:35:00,141.29,141.43,141.18,141.21,51659.0,127.2506,127.3767,127.1515,127.1785,51659.0
2020-06-16 12:40:00,141.23,141.26,141.1,141.15,17350.0,127.1966,127.2236,127.0795,127.1245,17350.0
2020-06-16 12:45:00,141.15,141.19,141.0,141.06,24550.0,127.1245,127.1605,126.9894,127.0434,24550.0
2020-06-16 12:50:00,141.05,141.09,141.0,141.05,17063.0,127.0344,127.0705,126.9894,127.0344,17063.0
2020-06-16 12:55:00,141.05,141.08,140.92,141.02,19469.0,127.0344,127.0615,126.9174,127.0074,19469.0
2020-06-16 13:00:00,141.05,141.17,140.95,140.95,31518.0,127.0344,127.1425,126.9444,126.9444,31518.0
2020-06-16 13:05:00,140.94,141.08,140.87,141.02,14367.0,126.9354,127.0615,126.8723,127.0074,14367.0
2020-06-16 13:10:00,141.08,141.2,140.99,141.1,216617.0,127.0615,127.1695,126.9804,127.0795,216617.0
2020-06-16 13:15:00,141.12,141.2,141.01,141.14,15188.0,127.0975,127.1695,126.9984,127.1155,15188.0
2020-06-16 13:20:00,141.15,141.19,141.03,141.09,7124.0,127.1245,127.1605,127.0164,127.0705,7124.0
2020-06-16 13:25:00,141.15,141.18,140.99,141.04,10458.0,127.1245,127.1515,126.9804,127.0254,10458.0
2020-06-16 13:30:00,141.07,141.09,140.84,140.84,13729.0,127.0525,127.0705,126.8453,126.8453,13729.0
2020-06-16 13:35:00,140.83,140.95,140.78,140.79,11646.0,126.8363,126.9444,126.7913,126.8003,11646.0
2020-06-16 13:40:00,140.84,141.1,140.84,141.1,11194.0,126.8453,127.0795,126.8453,127.0795,11194.0
2020-06-16 13:45:00,141.09,141.17,141.03,141.09,8801.0,127.0705,127.1425,127.0164,127.0705,8801.0
2020-06-16 13:50:00,141.08,141.16,140.75,140.81,13654.0,127.0615,127.1335,126.7642,126.8183,13654.0
2020-06-16 13:55:00,140.72,140.94,140.67,140.87,10023.0,126.7372,126.9354,126.6922,126.8723,10023.0
2020-06-16 14:00:00,140.9,141.17,140.9,141.16,10412.0,126.8993,127.1425,126.8993,127.1335,10412.0
2020-06-16 14:05:00,141.21,141.37,141.15,141.35,6880.0,127.1785,127.3226,127.1245,127.3046,6880.0
2020-06-16 14:10:00,141.41,141.56,141.31,141.5,17231.0,127.3587,127.4938,127.2686,127.4397,17231.0
2020-06-16 14:15:00,141.47,141.64,141.39,141.44,17917.0,127.4127,127.5658,127.3407,127.3857,17917.0
2020-06-16 14:20:00,141.46,141.54,140.67,141.11,21197.0,127.4037,127.4757,126.6922,127.0885,21197.0
2020-06-16 14:25:00,141.1,141.39,141.0,141.28,12133.0,127.0795,127.3407,126.9894,127.2416,12133.0
2020-06-16 14:30:00,141.3,141.56,141.17,141.21,16022.0,127.2596,127.4938,127.1425,127.1785,16022.0
2020-06-16 14:35:00,141.16,141.33,141.12,141.25,7328.0,127.1335,127.2866,127.0975,127.2146,7328.0
2020-06-16 14:40:00,141.2,141.21,140.94,141.04,12709.0,127.1695,127.1785,126.9354,127.0254,12709.0
2020-06-16 14:45:00,141.08,141.12,140.87,141.11,7080.0,127.0615,127.0975,126.8723,127.0885,7080.0
2020-06-16 14:50:00,141.12,141.19,140.94,141.09,12006.0,127.0975,127.1605,126.9354,127.0705,12006.0
2020-06-16 14:55:00,141.09,141.2,140.94,141.16,12329.0,127.0705,127.1695,126.9354,127.1335,12329.0
2020-06-16 15:00:00,141.19,141.19,140.8,140.89,13022.0,127.1605,127.1605,126.8093,126.8903,13022.0
2020-06-16 15:05:00,140.89,141.01,140.5,140.63,12606.0,126.8903,126.9984,126.5391,126.6562,12606.0
2020-06-16 15:10:00,140.61,140.7,140.52,140.63,11521.0,126.6382,126.7192,126.5571,126.6562,11521.0
2020-06-16 15:15:00,140.59,140.59,139.96,140.07,18656.0,126.6201,126.6201,126.0527,126.1518,18656.0
2020-06-16 15:20:00,140.07,140.58,140.07,140.47,19888.0,126.1518,126.6111,126.1518,126.5121,19888.0
2020-06-16 15:25:00,140.45,140.87,140.45,140.74,22721.0,126.4941,126.8723,126.4941,126.7552,22721.0
2020-06-16 15:30:00,140.75,141.14,140.6,141.11,23673.0,126.7642,127.1155,126.6292,127.0885,23673.0
2020-06-16 15:35:00,141.11,141.13,140.71,140.83,39292.0,127.0885,127.1065,126.7282,126.8363,39292.0
2020-06-16 15:40:00,140.83,140.97,140.57,140.66,28821.0,126.8363,126.9624,126.6021,126.6832,28821.0
2020-06-16 15:45:00,140.64,140.9,140.5,140.75,62170.0,126.6652,126.8993,126.5391,126.7642,62170.0
2020-06-16 15:50:00,140.84,141.04,140.36,140.51,86803.0,126.8453,127.0254,126.413,126.5481,86803.0
2020-06-16 15:55:00,140.52,140.67,140.17,140.67,273462.0,126.5571,126.6922,126.2419,126.6922,273462.0
2020-06-17 09:30:00,138.56,140.63,138.48,140.26,198333.0,124.7919,126.6562,124.7198,126.3229,198333.0
2020-06-17 09:35:00,140.29,140.61,140.04,140.51,28398.0,126.35,126.6382,126.1248,126.5481,28398.0
2020-06-17 09:40:00,140.43,141.14,140.3,141.1,21060.0,126.476,127.1155,126.359,127.0795,21060.0
2020-06-17 09:45:00,141.13,141.2,140.79,141.07,24312.0,127.1065,127.1695,126.8003,127.0525,24312.0
2020-06-17 09:50:00,141.06,141.16,140.54,140.63,24244.0,127.0434,127.1335,126.5751,126.6562,24244.0
2020-06-17 09:55:00,140.65,140.65,140.0,140.48,22556.0,126.6742,126.6742,126.0888,126.5211,22556.0
2020-06-17 10:00:00,140.38,140.74,140.28,140.43,27881.0,126.431,126.7552,126.3409,126.476,27881.0
2020-06-17 10:05:00,140.4,140.65,140.26,140.5,40995.0,126.449,126.6742,126.3229,126.5391,40995.0
2020-06-17 10:10:00,140.49,140.55,140.06,140.23,14414.0,126.5301,126.5841,126.1428,126.2959,14414.0
2020-06-17 10:15:00,140.25,140.55,139.73,139.74,13933.0,126.3139,126.5841,125.8456,125.8546,13933.0
2020-06-17 10:20:00,139.79,139.96,139.35,139.46,45433.0,125.8996,126.0527,125.5034,125.6024,45433.0
2020-06-17 10:25:00,139.5,139.67,139.34,139.56,27273.0,125.6385,125.7916,125.4944,125.6925,27273.0
2020-06-17 10:30:00,139.51,140.08,139.42,139.94,9516.0,125.6475,126.1608,125.5664,126.0347,9516.0
2020-06-17 10:35:00,139.93,140.1,139.79,140.0,8345.0,126.0257,126.1788,125.8996,126.0888,8345.0
2020-06-17 10:40:00,140.03,140.21,139.86,140.2,35235.0,126.1158,126.2779,125.9627,126.2689,35235.0
2020-06-17 10:45:00,140.24,140.24,139.95,140.03,13115.0,126.3049,126.3049,126.0437,126.1158,13115.0
2020-06-17 10:50:00,139.98,140.4,139.91,140.36,7547.0,126.0708,126.449,126.0077,126.413,7547.0
2020-06-17 10:55:00,140.35,140.5,140.04,140.04,22835.0,126.404,126.5391,126.1248,126.1248,22835.0
2020-06-17 11:00:00,140.09,140.26,139.91,140.01,25790.0,126.1698,126.3229,126.0077,126.0978,25790.0
2020-06-17 11:05:00,140.06,140.33,140.02,140.3,12848.0,126.1428,126.386,126.1068,126.359,12848.0
2020-06-17 11:10:00,140.37,140.56,140.01,140.22,9294.0,126.422,126.5931,126.0978,126.2869,9294.0
2020-06-17 11:15:00,140.18,140.26,139.92,139.97,11037.0,126.2509,126.3229,126.0167,126.0618,11037.0
2020-06-17 11:20:00,139.96,139.98,139.65,139.67,10583.0,126.0527,126.0708,125.7736,125.7916,10583.0
2020-06-17 11:25:00,139.67,139.77,139.5,139.73,14275.0,125.7916,125.8816,125.6385,125.8456,14275.0
2020-06-17 11:30:00,139.7,139.89,139.65,139.88,10189.0,125.8186,125.9897,125.7736,125.9807,10189.0
2020-06-17 11:35:00,139.88,139.89,139.63,139.67,23845.0,125.9807,125.9897,125.7555,125.7916,23845.0
2020-06-17 11:40:00,139.68,139.8,139.62,139.67,19367.0,125.8006,125.9086,125.7465,125.7916,19367.0
2020-06-17 11:45:00,139.67,139.72,139.58,139.59,15029.0,125.7916,125.8366,125.7105,125.7195,15029.0
2020-06-17 11:50:00,139.53,139.6,139.47,139.53,13667.0,125.6655,125.7285,125.6114,125.6655,13667.0
2020-06-17 11:55:00,139.53,139.76,139.5,139.71,20846.0,125.6655,125.8726,125.6385,125.8276,20846.0
2020-06-17 12:00:00,139.71,139.74,139.63,139.69,18865.0,125.8276,125.8546,125.7555,125.8096,18865.0
2020-06-17 12:05:00,139.68,139.73,139.62,139.63,19881.0,125.8006,125.8456,125.7465,125.7555,19881.0
2020-06-17 12:10:00,139.64,139.68,139.47,139.5,17891.0,125.7645,125.8006,125.6114,125.6385,17891.0
2020-06-17 12:15:00,139.5,139.6,139.41,139.51,41834.0,125.6385,125.7285,125.5574,125.6475,41834.0
2020-06-17 12:20:00,139.54,139.56,139.22,139.48,17411.0,125.6745,125.6925,125.3863,125.6204,17411.0
2020-06-17 12:25:00,139.48,139.49,139.34,139.37,11214.0,125.6204,125.6294,125.4944,125.5214,11214.0
2020-06-17 12:30:00,139.37,139.82,139.37,139.67,17130.0,125.5214,125.9267,125.5214,125.7916,17130.0
2020-06-17 12:35:00,139.67,139.7,139.61,139.61,10162.0,125.7916,125.8186,125.7375,125.7375,10162.0
2020-06-17 12:40:00,139.61,139.64,139.5,139.57,11849.0,125.7375,125.7645,125.6385,125.7015,11849.0
2020-06-17 12:45:00,139.56,139.57,139.32,139.37,20029.0,125.6925,125.7015,125.4763,125.5214,20029.0
2020-06-17 12:50:00,139.35,139.37,139.25,139.28,16406.0,125.5034,125.5214,125.4133,125.4403,16406.0
2020-06-17 12:55:00,139.24,139.26,139.04,139.15,21855.0,125.4043,125.4223,125.2242,125.3232,21855.0
2020-06-17 13:00:00,139.16,139.4,139.13,139.4,11358.0,125.3322,125.5484,125.3052,125.5484,11358.0
2020-06-17 13:05:00,139.41,139.45,139.32,139.44,27478.0,125.5574,125.5934,125.4763,125.5844,27478.0
2020-06-17 13:10:00,139.42,139.52,139.38,139.43,15490.0,125.5664,125.6565,125.5304,125.5754,15490.0
2020-06-17 13:15:00,139.43,139.53,139.41,139.42,15490.0,125.5754,125.6655,125.5574,125.5664,15490.0
2020-06-17 13:20:00,139.44,139.57,139.39,139.54,17214.0,125.5844,125.7015,125.5394,125.6745,17214.0
2020-06-17 13:25:00,139.53,139.66,139.53,139.6,8194.0,125.6655,125.7826,125.6655,125.7285,8194.0
2020-06-17 13:30:00,139.6,139.67,139.57,139.62,58339.0,125.7285,125.7916,125.7015,125.7465,58339.0
2020-06-17 13:35:00,139.61,139.65,139.53,139.63,16501.0,125.7375,125.7736,125.6655,125.7555,16501.0
2020-06-17 13:40:00,139.61,139.68,139.56,139.63,45099.0,125.7375,125.8006,125.6925,125.7555,45099.0
2020-06-17 13:45:00,139.62,139.62,139.5,139.59,32738.0,125.7465,125.7465,125.6385,125.7195,32738.0
2020-06-17 13:50:00,139.6,139.68,139.56,139.68,19607.0,125.7285,125.8006,125.6925,125.8006,19607.0
2020-06-17 13:55:00,139.7,139.81,139.5,139.5,26637.0,125.8186,125.9177,125.6385,125.6385,26637.0
2020-06-17 14:00:00,139.45,139.46,139.21,139.25,26688.0,125.5934,125.6024,125.3773,125.4133,26688.0
2020-06-17 14:05:00,139.26,139.41,139.26,139.41,10099.0,125.4223,125.5574,125.4223,125.5574,10099.0
2020-06-17 14:10:00,139.37,139.6,139.37,139.38,12546.0,125.5214,125.7285,125.5214,125.5304,12546.0
2020-06-17 14:15:00,139.39,139.41,139.16,139.21,25919.0,125.5394,125.5574,125.3322,125.3773,25919.0
2020-06-17 14:20:00,139.22,139.43,139.22,139.4,20481.0,125.3863,125.5754,125.3863,125.5484,20481.0
2020-06-17 14:25:00,139.4,139.6,139.32,139.54,22661.0,125.5484,125.7285,125.4763,125.6745,22661.0
2020-06-17 14:30:00,139.53,139.56,139.42,139.5,25024.0,125.6655,125.6925,125.5664,125.6385,25024.0
2020-06-17 14:35:00,139.51,139.53,139.44,139.5,37497.0,125.6475,125.6655,125.5844,125.6385,37497.0
2020-06-17 14:40:00,139.52,139.68,139.51,139.61,41699.0,125.6565,125.8006,125.6475,125.7375,41699.0
2020-06-17 14:45:00,139.61,139.71,139.47,139.53,21545.0,125.7375,125.8276,125.6114,125.6655,21545.0
2020-06-17 14:50:00,139.54,139.69,139.47,139.49,12667.0,125.6745,125.8096,125.6114,125.6294,12667.0
2020-06-17 14:55:00,139.49,139.58,139.19,139.22,16808.0,125.6294,125.7105,125.3593,125.3863,16808.0
2020-06-17 15:00:00,139.16,139.21,139.04,139.15,27927.0,125.3322,125.3773,125.2242,125.3232,27927.0
2020-06-17 15:05:00,139.17,139.23,139.05,139.06,54569.0,125.3412,125.3953,125.2332,125.2422,54569.0
2020-06-17 15:10:00,139.07,139.08,138.93,139.01,79773.0,125.2512,125.2602,125.1251,125.1971,79773.0
2020-06-17 15:15:00,139.02,139.22,138.95,139.04,36892.0,125.2062,125.3863,125.1431,125.2242,36892.0
2020-06-17 15:20:00,139.04,139.04,138.62,138.74,23838.0,125.2242,125.2242,124.8459,124.954,23838.0
2020-06-17 15:25:00,138.75,138.82,138.47,138.61,33641.0,124.963,125.026,124.7108,124.8369,33641.0
2020-06-17 15:30:00,138.62,138.73,138.3,138.7,45090.0,124.8459,124.945,124.5577,124.9179,45090.0
2020-06-17 15:35:00,138.71,138.84,138.54,138.78,40580.0,124.927,125.044,124.7738,124.99,40580.0
2020-06-17 15:40:00,138.75,138.75,138.36,138.48,39610.0,124.963,124.963,124.6117,124.7198,39610.0
2020-06-17 15:45:00,138.5,138.71,138.27,138.29,46821.0,124.7378,124.927,124.5307,124.5487,46821.0
2020-06-17 15:50:00,138.27,138.63,138.24,138.6,58207.0,124.5307,124.8549,124.5037,124.8279,58207.0
2020-06-17 15:55:00,138.6,138.88,138.42,138.53,112194.0,124.8279,125.0801,124.6658,124.7648,112194.0
2020-06-18 09:30:00,137.85,139.1,137.85,138.93,84851.0,124.1524,125.2782,124.1524,125.1251,84851.0
2020-06-18 09:35:00,138.88,139.25,138.7,139.16,17161.0,125.0801,125.4133,124.9179,125.3322,17161.0
2020-06-18 09:40:00,139.16,139.77,139.16,139.75,21757.0,125.3322,125.8816,125.3322,125.8636,21757.0
2020-06-18 09:45:00,139.75,140.04,139.53,139.96,20678.0,125.8636,126.1248,125.6655,126.0527,20678.0
2020-06-18 09:50:00,139.92,139.92,139.25,139.41,15921.0,126.0167,126.0167,125.4133,125.5574,15921.0
2020-06-18 09:55:00,139.37,139.77,139.26,139.4,11583.0,125.5214,125.8816,125.4223,125.5484,11583.0
2020-06-18 10:00:00,139.44,139.76,139.38,139.69,14578.0,125.5844,125.8726,125.5304,125.8096,14578.0
2020-06-18 10:05:00,139.69,140.17,139.69,139.97,18878.0,125.8096,126.2419,125.8096,126.0618,18878.0
2020-06-18 10:10:00,139.97,140.14,139.86,140.06,23101.0,126.0618,126.2149,125.9627,126.1428,23101.0
2020-06-18 10:15:00,140.08,140.08,139.78,139.96,15104.0,126.1608,126.1608,125.8906,126.0527,15104.0
2020-06-18 10:20:00,139.91,139.95,139.55,139.65,10515.0,126.0077,126.0437,125.6835,125.7736,10515.0
2020-06-18 10:25:00,139.65,139.9,139.64,139.77,20577.0,125.7736,125.9987,125.7645,125.8816,20577.0
2020-06-18 10:30:00,139.78,139.94,139.34,139.8,13442.0,125.8906,126.0347,125.4944,125.9086,13442.0
2020-06-18 10:35:00,139.8,140.13,139.79,140.02,14958.0,125.9086,126.2059,125.8996,126.1068,14958.0
2020-06-18 10:40:00,140.07,140.11,139.92,140.0,24048.0,126.1518,126.1878,126.0167,126.0888,24048.0
2020-06-18 10:45:00,140.01,140.15,139.88,140.08,7827.0,126.0978,126.2239,125.9807,126.1608,7827.0
2020-06-18 10:50:00,140.04,140.07,139.74,140.01,12453.0,126.1248,126.1518,125.8546,126.0978,12453.0
2020-06-18 10:55:00,140.03,140.71,140.03,140.63,21932.0,126.1158,126.7282,126.1158,126.6562,21932.0
2020-06-18 11:00:00,140.62,140.65,140.29,140.31,8298.0,126.6472,126.6742,126.35,126.368,8298.0
2020-06-18 11:05:00,140.31,140.47,140.29,140.3,18220.0,126.368,126.5121,126.35,126.359,18220.0
2020-06-18 11:10:00,140.33,140.45,140.19,140.45,14220.0,126.386,126.4941,126.2599,126.4941,14220.0
2020-06-18 11:15:00,140.42,140.66,140.4,140.5,28193.0,126.467,126.6832,126.449,126.5391,28193.0
2020-06-18 11:20:00,140.52,140.57,140.37,140.37,11599.0,126.5571,126.6021,126.422,126.422,11599.0
2020-06-18 11:25:00,140.4,140.46,140.26,140.33,10727.0,126.449,126.5031,126.3229,126.386,10727.0
2020-06-18 11:30:00,140.38,140.53,140.22,140.22,8489.0,126.431,126.5661,126.2869,126.2869,8489.0
2020-06-18 11:35:00,140.24,140.3,139.95,140.02,10814.0,126.3049,126.359,126.0437,126.1068,10814.0
2020-06-18 11:40:00,139.99,140.1,139.92,139.93,9872.0,126.0798,126.1788,126.0167,126.0257,9872.0
2020-06-18 11:45:00,139.92,140.08,139.91,140.04,6436.0,126.0167,126.1608,126.0077,126.1248,6436.0
2020-06-18 11:50:00,139.99,139.99,139.65,139.73,14782.0,126.0798,126.0798,125.7736,125.8456,14782.0
2020-06-18 11:55:00,139.75,139.75,139.58,139.65,6769.0,125.8636,125.8636,125.7105,125.7736,6769.0
2020-06-18 12:00:00,139.75,139.88,139.54,139.6,17661.0,125.8636,125.9807,125.6745,125.7285,17661.0
2020-06-18 12:05:00,139.68,139.83,139.68,139.82,6156.0,125.8006,125.9357,125.8006,125.9267,6156.0
2020-06-18 12:10:00,139.8,139.8,139.64,139.72,9902.0,125.9086,125.9086,125.7645,125.8366,9902.0
2020-06-18 12:15:00,139.75,139.76,139.52,139.74,7884.0,125.8636,125.8726,125.6565,125.8546,7884.0
2020-06-18 12:20:00,139.73,139.98,139.7,139.96,17785.0,125.8456,126.0708,125.8186,126.0527,17785.0
2020-06-18 12:25:00,139.98,140.14,139.92,140.04,14946.0,126.0708,126.2149,126.0167,126.1248,14946.0
2020-06-18 12:30:00,140.04,140.13,139.93,140.01,12779.0,126.1248,126.2059,126.0257,126.0978,12779.0
2020-06-18 12:35:00,140.04,140.16,139.91,139.92,15247.0,126.1248,126.2329,126.0077,126.0167,15247.0
2020-06-18 12:40:00,139.99,140.13,139.9,139.94,14198.0,126.0798,126.2059,125.9987,126.0347,14198.0
2020-06-18 12:45:00,139.9,140.0,139.85,139.99,10297.0,125.9987,126.0888,125.9537,126.0798,10297.0
2020-06-18 12:50:00,139.96,140.22,139.95,140.2,7073.0,126.0527,126.2869,126.0437,126.2689,7073.0
2020-06-18 12:55:00,140.22,140.22,140.06,140.06,10333.0,126.2869,126.2869,126.1428,126.1428,10333.0
2020-06-18 13:00:00,140.1,140.52,140.1,140.38,19025.0,126.1788,126.5571,126.1788,126.431,19025.0
2020-06-18 13:05:00,140.33,140.48,140.3,140.39,12697.0,126.386,126.5211,126.359,126.44,12697.0
2020-06-18 13:10:00,140.42,140.46,140.32,140.39,6608.0,126.467,126.5031,126.377,126.44,6608.0
2020-06-18 13:15:00,140.4,140.5,140.22,140.49,7594.0,126.449,126.5391,126.2869,126.5301,7594.0
2020-06-18 13:20:00,140.49,140.49,140.3,140.32,6551.0,126.5301,126.5301,126.359,126.377,6551.0
2020-06-18 13:25:00,140.34,140.51,140.31,140.5,6779.0,126.395,126.5481,126.368,126.5391,6779.0
2020-06-18 13:30:00,140.5,140.55,140.41,140.49,9052.0,126.5391,126.5841,126.458,126.5301,9052.0
2020-06-18 13:35:00,140.51,140.68,140.51,140.62,9947.0,126.5481,126.7012,126.5481,126.6472,9947.0
2020-06-18 13:40:00,140.66,140.75,140.64,140.73,9683.0,126.6832,126.7642,126.6652,126.7462,9683.0
2020-06-18 13:45:00,140.76,140.91,140.73,140.73,13015.0,126.7733,126.9083,126.7462,126.7462,13015.0
2020-06-18 13:50:00,140.72,140.79,140.65,140.65,5429.0,126.7372,126.8003,126.6742,126.6742,5429.0
2020-06-18 13:55:00,140.69,140.71,140.56,140.69,7944.0,126.7102,126.7282,126.5931,126.7102,7944.0
2020-06-18 14:00:00,140.67,140.69,140.32,140.35,10782.0,126.6922,126.7102,126.377,126.404,10782.0
2020-06-18 14:05:00,140.37,140.39,140.11,140.22,8192.0,126.422,126.44,126.1878,126.2869,8192.0
2020-06-18 14:10:00,140.22,140.27,140.14,140.22,10324.0,126.2869,126.3319,126.2149,126.2869,10324.0
2020-06-18 14:15:00,140.16,140.17,139.97,140.17,11018.0,126.2329,126.2419,126.0618,126.2419,11018.0
2020-06-18 14:20:00,140.12,140.23,140.1,140.17,12145.0,126.1968,126.2959,126.1788,126.2419,12145.0
2020-06-18 14:25:00,140.18,140.26,140.14,140.15,7161.0,126.2509,126.3229,126.2149,126.2239,7161.0
2020-06-18 14:30:00,140.16,140.37,140.06,140.22,15174.0,126.2329,126.422,126.1428,126.2869,15174.0
2020-06-18 14:35:00,140.22,140.31,140.04,140.07,20292.0,126.2869,126.368,126.1248,126.1518,20292.0
2020-06-18 14:40:00,140.08,140.12,139.78,139.87,15508.0,126.1608,126.1968,125.8906,125.9717,15508.0
2020-06-18 14:45:00,139.86,139.9,139.72,139.72,15257.0,125.9627,125.9987,125.8366,125.8366,15257.0
2020-06-18 14:50:00,139.76,139.87,139.69,139.76,20340.0,125.8726,125.9717,125.8096,125.8726,20340.0
2020-06-18 14:55:00,139.72,139.78,139.41,139.55,29319.0,125.8366,125.8906,125.5574,125.6835,29319.0
2020-06-18 15:00:00,139.49,139.51,139.07,139.19,23325.0,125.6294,125.6475,125.2512,125.3593,23325.0
2020-06-18 15:05:00,139.19,139.5,139.13,139.47,25393.0,125.3593,125.6385,125.3052,125.6114,25393.0
2020-06-18 15:10:00,139.49,139.51,139.24,139.28,19692.0,125.6294,125.6475,125.4043,125.4403,19692.0
2020-06-18 15:15:00,139.26,139.38,139.25,139.26,13918.0,125.4223,125.5304,125.4133,125.4223,13918.0
2020-06-18 15:20:00,139.24,139.42,139.19,139.35,16496.0,125.4043,125.5664,125.3593,125.5034,16496.0
2020-06-18 15:25:00,139.37,139.39,139.21,139.26,28589.0,125.5214,125.5394,125.3773,125.4223,28589.0
2020-06-18 15:30:00,139.26,139.66,139.19,139.52,27242.0,125.4223,125.7826,125.3593,125.6565,27242.0
2020-06-18 15:35:00,139.53,139.81,139.5,139.77,35921.0,125.6655,125.9177,125.6385,125.8816,35921.0
2020-06-18 15:40:00,139.8,139.82,139.64,139.71,22549.0,125.9086,125.9267,125.7645,125.8276,22549.0
2020-06-18 15:45:00,139.7,139.9,139.68,139.85,27056.0,125.8186,125.9987,125.8006,125.9537,27056.0
2020-06-18 15:50:00,139.87,140.04,139.7,140.0,65981.0,125.9717,126.1248,125.8186,126.0888,65981.0
2020-06-18 15:55:00,139.99,140.19,139.94,139.98,120526.0,126.0798,126.2599,126.0347,126.0708,120526.0
2020-06-19 09:30:00,142.28,142.42,141.22,142.42,384636.0,128.1422,128.2683,127.1875,128.2683,384636.0
2020-06-19 09:35:00,142.41,142.8,142.15,142.44,35947.0,128.2593,128.6105,128.0251,128.2863,35947.0
2020-06-19 09:40:00,142.55,142.62,141.75,141.75,19240.0,128.3854,128.4484,127.6649,127.6649,19240.0
2020-06-19 09:45:00,141.81,141.89,141.51,141.78,27387.0,127.7189,127.791,127.4487,127.6919,27387.0
2020-06-19 09:50:00,141.87,142.36,141.76,142.36,59412.0,127.773,128.2143,127.6739,128.2143,59412.0
2020-06-19 09:55:00,142.34,142.43,141.85,141.97,51879.0,128.1963,128.2773,127.7549,127.863,51879.0
2020-06-19 10:00:00,141.97,142.35,141.9,142.18,71592.0,127.863,128.2053,127.8,128.0522,71592.0
2020-06-19 10:05:00,142.21,142.26,142.05,142.06,28465.0,128.0792,128.1242,127.9351,127.9441,28465.0
2020-06-19 10:10:00,142.07,142.27,141.92,142.22,42529.0,127.9531,128.1332,127.818,128.0882,42529.0
2020-06-19 10:15:00,142.24,142.35,142.12,142.18,31665.0,128.1062,128.2053,127.9981,128.0522,31665.0
2020-06-19 10:20:00,142.19,142.28,142.07,142.15,23654.0,128.0612,128.1422,127.9531,128.0251,23654.0
2020-06-19 10:25:00,142.16,142.16,141.69,141.81,70514.0,128.0341,128.0341,127.6108,127.7189,70514.0
2020-06-19 10:30:00,141.79,141.85,141.58,141.77,47332.0,127.7009,127.7549,127.5118,127.6829,47332.0
2020-06-19 10:35:00,141.85,141.99,141.7,141.7,64423.0,127.7549,127.881,127.6199,127.6199,64423.0
2020-06-19 10:40:00,141.65,141.69,141.31,141.43,7633.0,127.5748,127.6108,127.2686,127.3767,7633.0
2020-06-19 10:45:00,141.37,141.45,141.24,141.29,5535.0,127.3226,127.3947,127.2056,127.2506,5535.0
2020-06-19 10:50:00,141.28,141.28,140.87,140.96,6031.0,127.2416,127.2416,126.8723,126.9534,6031.0
2020-06-19 10:55:00,140.92,140.94,140.64,140.82,9140.0,126.9174,126.9354,126.6652,126.8273,9140.0
2020-06-19 11:00:00,140.75,140.78,140.53,140.58,22255.0,126.7642,126.7913,126.5661,126.6111,22255.0
2020-06-19 11:05:00,140.61,140.9,140.61,140.77,17259.0,126.6382,126.8993,126.6382,126.7823,17259.0
2020-06-19 11:10:00,140.74,141.18,140.65,141.12,12125.0,126.7552,127.1515,126.6742,127.0975,12125.0
2020-06-19 11:15:00,141.09,141.17,140.83,140.9,19036.0,127.0705,127.1425,126.8363,126.8993,19036.0
2020-06-19 11:20:00,140.84,141.12,140.64,141.11,20319.0,126.8453,127.0975,126.6652,127.0885,20319.0
2020-06-19 11:25:00,141.1,141.24,141.04,141.13,22260.0,127.0795,127.2056,127.0254,127.1065,22260.0
2020-06-19 11:30:00,141.16,141.17,141.06,141.1,16907.0,127.1335,127.1425,127.0434,127.0795,16907.0
2020-06-19 11:35:00,141.09,141.11,140.85,140.95,21350.0,127.0705,127.0885,126.8543,126.9444,21350.0
2020-06-19 11:40:00,141.0,141.13,140.87,140.87,30166.0,126.9894,127.1065,126.8723,126.8723,30166.0
2020-06-19 11:45:00,140.91,141.08,140.81,140.83,21499.0,126.9083,127.0615,126.8183,126.8363,21499.0
2020-06-19 11:50:00,140.84,140.85,140.62,140.73,9617.0,126.8453,126.8543,126.6472,126.7462,9617.0
2020-06-19 11:55:00,140.73,140.75,140.63,140.63,6990.0,126.7462,126.7642,126.6562,126.6562,6990.0
2020-06-19 12:00:00,140.65,140.65,140.22,140.27,17696.0,126.6742,126.6742,126.2869,126.3319,17696.0
2020-06-19 12:05:00,140.22,140.22,139.83,139.86,8429.0,126.2869,126.2869,125.9357,125.9627,8429.0
2020-06-19 12:10:00,139.82,139.95,139.42,139.42,24923.0,125.9267,126.0437,125.5664,125.5664,24923.0
2020-06-19 12:15:00,139.37,139.45,138.5,138.5,27710.0,125.5214,125.5934,124.7378,124.7378,27710.0
2020-06-19 12:20:00,138.45,138.94,138.19,138.32,40471.0,124.6928,125.1341,124.4586,124.5757,40471.0
2020-06-19 12:25:00,138.33,138.78,138.32,138.78,14324.0,124.5847,124.99,124.5757,124.99,14324.0
2020-06-19 12:30:00,138.79,139.04,138.69,138.72,15248.0,124.999,125.2242,124.9089,124.936,15248.0
2020-06-19 12:35:00,138.72,138.94,138.7,138.75,14790.0,124.936,125.1341,124.9179,124.963,14790.0
2020-06-19 12:40:00,138.78,139.06,138.51,139.0,15551.0,124.99,125.2422,124.7468,125.1881,15551.0
2020-06-19 12:45:00,138.9,139.3,138.71,139.22,18182.0,125.0981,125.4583,124.927,125.3863,18182.0
2020-06-19 12:50:00,139.23,139.37,139.16,139.26,19582.0,125.3953,125.5214,125.3322,125.4223,19582.0
2020-06-19 12:55:00,139.26,139.62,139.12,139.62,8594.0,125.4223,125.7465,125.2962,125.7465,8594.0
2020-06-19 13:00:00,139.63,139.65,139.28,139.33,12169.0,125.7555,125.7736,125.4403,125.4853,12169.0
2020-06-19 13:05:00,139.37,139.5,139.28,139.31,13080.0,125.5214,125.6385,125.4403,125.4673,13080.0
2020-06-19 13:10:00,139.28,139.47,139.14,139.2,11216.0,125.4403,125.6114,125.3142,125.3683,11216.0
2020-06-19 13:15:00,139.12,139.12,138.84,138.85,12861.0,125.2962,125.2962,125.044,125.053,12861.0
2020-06-19 13:20:00,138.83,138.83,138.39,138.45,17760.0,125.035,125.035,124.6388,124.6928,17760.0
2020-06-19 13:25:00,138.42,138.64,138.34,138.38,22700.0,124.6658,124.8639,124.5937,124.6297,22700.0
2020-06-19 13:30:00,138.34,138.37,137.88,137.89,31461.0,124.5937,124.6207,124.1794,124.1884,31461.0
2020-06-19 13:35:00,137.86,138.5,137.84,138.5,48731.0,124.1614,124.7378,124.1434,124.7378,48731.0
2020-06-19 13:40:00,138.48,138.78,138.35,138.66,45822.0,124.7198,124.99,124.6027,124.8819,45822.0
2020-06-19 13:45:00,138.67,138.67,138.16,138.31,21874.0,124.8909,124.8909,124.4316,124.5667,21874.0
2020-06-19 13:50:00,138.33,138.4,138.1,138.19,14144.0,124.5847,124.6478,124.3776,124.4586,14144.0
2020-06-19 13:55:00,138.19,138.39,137.91,137.94,12294.0,124.4586,124.6388,124.2064,124.2335,12294.0
2020-06-19 14:00:00,137.95,138.35,137.95,138.21,30440.0,124.2425,124.6027,124.2425,124.4766,30440.0
2020-06-19 14:05:00,138.15,138.29,137.74,138.05,16658.0,124.4226,124.5487,124.0533,124.3325,16658.0
2020-06-19 14:10:00,137.94,137.94,137.49,137.68,68211.0,124.2335,124.2335,123.8282,123.9993,68211.0
2020-06-19 14:15:00,137.71,137.96,137.53,137.61,21667.0,124.0263,124.2515,123.8642,123.9363,21667.0
2020-06-19 14:20:00,137.66,137.86,137.53,137.8,21826.0,123.9813,124.1614,123.8642,124.1074,21826.0
2020-06-19 14:25:00,137.79,137.84,137.27,137.32,19070.0,124.0984,124.1434,123.63,123.6751,19070.0
2020-06-19 14:30:00,137.3,137.79,137.16,137.74,56778.0,123.6571,124.0984,123.531,124.0533,56778.0
2020-06-19 14:35:00,137.74,138.08,137.71,138.01,27906.0,124.0533,124.3596,124.0263,124.2965,27906.0
2020-06-19 14:40:00,137.98,138.13,137.81,138.07,57553.0,124.2695,124.4046,124.1164,124.3505,57553.0
2020-06-19 14:45:00,138.06,138.2,137.89,137.9,32723.0,124.3415,124.4676,124.1884,124.1974,32723.0
2020-06-19 14:50:00,137.91,138.31,137.84,138.27,17789.0,124.2064,124.5667,124.1434,124.5307,17789.0
2020-06-19 14:55:00,138.21,138.38,138.15,138.28,13042.0,124.4766,124.6297,124.4226,124.5397,13042.0
2020-06-19 15:00:00,138.19,138.26,138.11,138.23,18298.0,124.4586,124.5217,124.3866,124.4946,18298.0
2020-06-19 15:05:00,138.19,138.19,138.02,138.06,14697.0,124.4586,124.4586,124.3055,124.3415,14697.0
2020-06-19 15:10:00,138.06,138.45,137.93,138.34,26932.0,124.3415,124.6928,124.2245,124.5937,26932.0
2020-06-19 15:15:00,138.35,138.88,138.35,138.85,41545.0,124.6027,125.0801,124.6027,125.053,41545.0
2020-06-19 15:20:00,138.86,138.92,138.73,138.8,63205.0,125.062,125.1161,124.945,125.008,63205.0
2020-06-19 15:25:00,138.83,138.85,138.44,138.48,31283.0,125.035,125.053,124.6838,124.7198,31283.0
2020-06-19 15:30:00,138.49,138.63,138.39,138.61,62508.0,124.7288,124.8549,124.6388,124.8369,62508.0
2020-06-19 15:35:00,138.63,138.63,138.17,138.26,68189.0,124.8549,124.8549,124.4406,124.5217,68189.0
2020-06-19 15:40:00,138.25,138.26,137.89,138.11,86284.0,124.5127,124.5217,124.1884,124.3866,86284.0
2020-06-19 15:45:00,138.08,138.12,137.46,137.81,139711.0,124.3596,124.3956,123.8012,124.1164,139711.0
2020-06-19 15:50:00,137.79,137.8,137.36,137.49,213166.0,124.0984,124.1074,123.7111,123.8282,213166.0
2020-06-19 15:55:00,137.4,137.46,136.31,136.52,495840.0,123.7471,123.8012,122.7654,122.9546,495840.0
2020-06-22 09:30:00,135.65,136.42,135.16,135.97,89301.0,122.171,122.8645,121.7297,122.4592,89301.0
2020-06-22 09:35:00,136.06,136.14,135.63,135.76,35345.0,122.5403,122.6123,122.153,122.2701,35345.0
2020-06-22 09:40:00,135.65,136.31,135.62,136.25,26512.0,122.171,122.7654,122.144,122.7114,26512.0
2020-06-22 09:45:00,136.19,136.74,136.06,136.6,30607.0,122.6574,123.1527,122.5403,123.0266,30607.0
2020-06-22 09:50:00,136.52,136.9,136.28,136.78,33503.0,122.9546,123.2968,122.7384,123.1887,33503.0
2020-06-22 09:55:00,136.83,137.67,136.78,137.6,45995.0,123.2338,123.9903,123.1887,123.9273,45995.0
2020-06-22 10:00:00,137.65,137.81,137.36,137.72,37225.0,123.9723,124.1164,123.7111,124.0353,37225.0
2020-06-22 10:05:00,137.71,137.95,137.55,137.77,31430.0,124.0263,124.2425,123.8822,124.0804,31430.0
2020-06-22 10:10:00,137.73,138.35,137.63,138.23,36035.0,124.0443,124.6027,123.9543,124.4946,36035.0
2020-06-22 10:15:00,138.2,138.28,138.05,138.14,20844.0,124.4676,124.5397,124.3325,124.4136,20844.0
2020-06-22 10:20:00,138.13,138.18,137.66,137.87,31676.0,124.4046,124.4496,123.9813,124.1704,31676.0
2020-06-22 10:25:00,137.87,138.01,137.77,137.77,16168.0,124.1704,124.2965,124.0804,124.0804,16168.0
2020-06-22 10:30:00,137.79,137.92,137.62,137.89,24064.0,124.0984,124.2155,123.9453,124.1884,24064.0
2020-06-22 10:35:00,137.88,138.04,137.78,137.96,15106.0,124.1794,124.3235,124.0894,124.2515,15106.0
2020-06-22 10:40:00,137.91,138.04,137.78,137.94,14020.0,124.2064,124.3235,124.0894,124.2335,14020.0
2020-06-22 10:45:00,137.91,138.08,137.58,137.6,18888.0,124.2064,124.3596,123.9092,123.9273,18888.0
2020-06-22 10:50:00,137.64,137.94,137.64,137.94,13168.0,123.9633,124.2335,123.9633,124.2335,13168.0
2020-06-22 10:55:00,137.93,137.99,137.6,137.6,12378.0,124.2245,124.2785,123.9273,123.9273,12378.0
2020-06-22 11:00:00,137.6,137.7,137.38,137.65,13105.0,123.9273,124.0173,123.7291,123.9723,13105.0
2020-06-22 11:05:00,137.66,137.75,137.55,137.72,13003.0,123.9813,124.0623,123.8822,124.0353,13003.0
2020-06-22 11:10:00,137.69,137.95,137.69,137.9,9244.0,124.0083,124.2425,124.0083,124.1974,9244.0
2020-06-22 11:15:00,137.94,138.17,137.94,138.08,14429.0,124.2335,124.4406,124.2335,124.3596,14429.0
2020-06-22 11:20:00,138.09,138.47,138.09,138.38,13381.0,124.3686,124.7108,124.3686,124.6297,13381.0
2020-06-22 11:25:00,138.39,138.59,138.32,138.43,39292.0,124.6388,124.8189,124.5757,124.6748,39292.0
2020-06-22 11:30:00,138.41,138.61,138.21,138.61,13223.0,124.6568,124.8369,124.4766,124.8369,13223.0
2020-06-22 11:35:00,138.61,138.69,138.45,138.6,9440.0,124.8369,124.9089,124.6928,124.8279,9440.0
2020-06-22 11:40:00,138.62,138.68,138.5,138.52,11081.0,124.8459,124.8999,124.7378,124.7558,11081.0
2020-06-22 11:45:00,138.55,138.71,138.47,138.53,12058.0,124.7829,124.927,124.7108,124.7648,12058.0
2020-06-22 11:50:00,138.56,138.79,138.52,138.53,11674.0,124.7919,124.999,124.7558,124.7648,11674.0
2020-06-22 11:55:00,138.53,138.83,138.53,138.67,15158.0,124.7648,125.035,124.7648,124.8909,15158.0
2020-06-22 12:00:00,138.68,138.86,138.53,138.82,16240.0,124.8999,125.062,124.7648,125.026,16240.0
2020-06-22 12:05:00,138.84,138.92,138.76,138.88,10730.0,125.044,125.1161,124.972,125.0801,10730.0
2020-06-22 12:10:00,138.86,138.88,138.71,138.81,17651.0,125.062,125.0801,124.927,125.017,17651.0
2020-06-22 12:15:00,138.8,139.07,138.8,139.0,14778.0,125.008,125.2512,125.008,125.1881,14778.0
2020-06-22 12:20:00,139.01,139.03,138.64,138.72,23188.0,125.1971,125.2152,124.8639,124.936,23188.0
2020-06-22 12:25:00,138.69,138.79,138.68,138.74,11238.0,124.9089,124.999,124.8999,124.954,11238.0
2020-06-22 12:30:00,138.71,138.96,138.61,138.79,11324.0,124.927,125.1521,124.8369,124.999,11324.0
2020-06-22 12:35:00,138.76,138.88,138.73,138.78,7630.0,124.972,125.0801,124.945,124.99,7630.0
2020-06-22 12:40:00,138.77,138.89,138.65,138.87,9995.0,124.981,125.0891,124.8729,125.0711,9995.0
2020-06-22 12:45:00,138.84,139.25,138.84,139.21,10992.0,125.044,125.4133,125.044,125.3773,10992.0
2020-06-22 12:50:00,139.21,139.23,139.02,139.07,7602.0,125.3773,125.3953,125.2062,125.2512,7602.0
2020-06-22 12:55:00,139.05,139.17,139.03,139.03,13634.0,125.2332,125.3412,125.2152,125.2152,13634.0
2020-06-22 13:00:00,139.06,139.09,138.89,138.96,12392.0,125.2422,125.2692,125.0891,125.1521,12392.0
2020-06-22 13:05:00,138.98,138.99,138.72,138.81,12579.0,125.1701,125.1791,124.936,125.017,12579.0
2020-06-22 13:10:00,138.82,138.97,138.78,138.78,14977.0,125.026,125.1611,124.99,124.99,14977.0
2020-06-22 13:15:00,138.8,138.9,138.75,138.82,15354.0,125.008,125.0981,124.963,125.026,15354.0
2020-06-22 13:20:00,138.84,138.89,138.73,138.86,13203.0,125.044,125.0891,124.945,125.062,13203.0
2020-06-22 13:25:00,138.86,138.9,138.78,138.82,16362.0,125.062,125.0981,124.99,125.026,16362.0
2020-06-22 13:30:00,138.83,138.88,138.68,138.74,9503.0,125.035,125.0801,124.8999,124.954,9503.0
2020-06-22 13:35:00,138.7,138.77,138.61,138.67,9806.0,124.9179,124.981,124.8369,124.8909,9806.0
2020-06-22 13:40:00,138.66,138.75,138.56,138.74,11505.0,124.8819,124.963,124.7919,124.954,11505.0
2020-06-22 13:45:00,138.74,138.89,138.73,138.78,8271.0,124.954,125.0891,124.945,124.99,8271.0
2020-06-22 13:50:00,138.78,139.01,138.76,138.97,10778.0,124.99,125.1971,124.972,125.1611,10778.0
2020-06-22 13:55:00,138.99,139.03,138.87,138.91,8335.0,125.1791,125.2152,125.0711,125.1071,8335.0
2020-06-22 14:00:00,138.95,138.95,138.5,138.59,16521.0,125.1431,125.1431,124.7378,124.8189,16521.0
2020-06-22 14:05:00,138.61,138.68,138.51,138.68,9399.0,124.8369,124.8999,124.7468,124.8999,9399.0
2020-06-22 14:10:00,138.71,138.74,138.4,138.42,10086.0,124.927,124.954,124.6478,124.6658,10086.0
2020-06-22 14:15:00,138.49,138.56,138.44,138.48,9173.0,124.7288,124.7919,124.6838,124.7198,9173.0
2020-06-22 14:20:00,138.46,138.8,138.46,138.8,11678.0,124.7018,125.008,124.7018,125.008,11678.0
2020-06-22 14:25:00,138.78,138.87,138.68,138.76,24929.0,124.99,125.0711,124.8999,124.972,24929.0
2020-06-22 14:30:00,138.78,138.84,138.66,138.79,11433.0,124.99,125.044,124.8819,124.999,11433.0
2020-06-22 14:35:00,138.82,138.88,138.72,138.75,7916.0,125.026,125.0801,124.936,124.963,7916.0
2020-06-22 14:40:00,138.73,138.8,138.66,138.74,14457.0,124.945,125.008,124.8819,124.954,14457.0
2020-06-22 14:45:00,138.79,138.86,138.72,138.78,10681.0,124.999,125.062,124.936,124.99,10681.0
2020-06-22 14:50:00,138.76,138.87,138.65,138.77,16442.0,124.972,125.0711,124.8729,124.981,16442.0
2020-06-22 14:55:00,138.77,138.98,138.73,138.92,11649.0,124.981,125.1701,124.945,125.1161,11649.0
2020-06-22 15:00:00,138.92,138.94,138.85,138.89,11577.0,125.1161,125.1341,125.053,125.0891,11577.0
2020-06-22 15:05:00,138.91,138.91,138.78,138.78,14171.0,125.1071,125.1071,124.99,124.99,14171.0
2020-06-22 15:10:00,138.82,138.92,138.41,138.41,19396.0,125.026,125.1161,124.6568,124.6568,19396.0
2020-06-22 15:15:00,138.44,138.5,138.19,138.31,21972.0,124.6838,124.7378,124.4586,124.5667,21972.0
2020-06-22 15:20:00,138.26,138.32,137.9,137.91,43394.0,124.5217,124.5757,124.1974,124.2064,43394.0
2020-06-22 15:25:00,137.91,138.1,137.87,138.04,35672.0,124.2064,124.3776,124.1704,124.3235,35672.0
2020-06-22 15:30:00,138.09,138.26,138.06,138.21,19643.0,124.3686,124.5217,124.3415,124.4766,19643.0
2020-06-22 15:35:00,138.22,138.25,137.97,138.22,24857.0,124.4856,124.5127,124.2605,124.4856,24857.0
2020-06-22 15:40:00,138.21,138.3,138.1,138.3,21695.0,124.4766,124.5577,124.3776,124.5577,21695.0
2020-06-22 15:45:00,138.24,138.44,138.21,138.33,35491.0,124.5037,124.6838,124.4766,124.5847,35491.0
2020-06-22 15:50:00,138.32,138.88,138.3,138.85,92132.0,124.5757,125.0801,124.5577,125.053,92132.0
2020-06-22 15:55:00,138.87,139.0,138.79,138.93,122037.0,125.0711,125.1881,124.999,125.1251,122037.0
2020-06-23 09:30:00,140.69,140.69,139.05,139.05,38701.0,126.7102,126.7102,125.2332,125.2332,38701.0
2020-06-23 09:35:00,139.23,139.35,138.81,139.18,13000.0,125.3953,125.5034,125.017,125.3503,13000.0
2020-06-23 09:40:00,139.22,139.42,138.84,139.02,42318.0,125.3863,125.5664,125.044,125.2062,42318.0
2020-06-23 09:45:00,138.99,139.0,138.61,138.63,34079.0,125.1791,125.1881,124.8369,124.8549,34079.0
2020-06-23 09:50:00,138.64,138.98,138.61,138.82,15956.0,124.8639,125.1701,124.8369,125.026,15956.0
2020-06-23 09:55:00,138.78,138.79,138.41,138.62,29837.0,124.99,124.999,124.6568,124.8459,29837.0
2020-06-23 10:00:00,138.66,138.77,138.34,138.39,26156.0,124.8819,124.981,124.5937,124.6388,26156.0
2020-06-23 10:05:00,138.4,138.6,138.24,138.48,19430.0,124.6478,124.8279,124.5037,124.7198,19430.0
2020-06-23 10:10:00,138.52,138.61,138.39,138.41,27360.0,124.7558,124.8369,124.6388,124.6568,27360.0
2020-06-23 10:15:00,138.44,138.87,138.43,138.85,53938.0,124.6838,125.0711,124.6748,125.053,53938.0
2020-06-23 10:20:00,138.82,139.17,138.82,139.12,31285.0,125.026,125.3412,125.026,125.2962,31285.0
2020-06-23 10:25:00,139.15,139.34,138.99,139.16,29853.0,125.3232,125.4944,125.1791,125.3322,29853.0
2020-06-23 10:30:00,139.16,139.32,139.06,139.09,12098.0,125.3322,125.4763,125.2422,125.2692,12098.0
2020-06-23 10:35:00,139.07,139.08,138.83,138.98,11303.0,125.2512,125.2602,125.035,125.1701,11303.0
2020-06-23 10:40:00,138.99,139.12,138.63,138.63,29016.0,125.1791,125.2962,124.8549,124.8549,29016.0
2020-06-23 10:45:00,138.66,138.66,138.21,138.32,16939.0,124.8819,124.8819,124.4766,124.5757,16939.0
2020-06-23 10:50:00,138.3,138.52,138.27,138.33,14495.0,124.5577,124.7558,124.5307,124.5847,14495.0
2020-06-23 10:55:00,138.29,138.48,138.23,138.45,11764.0,124.5487,124.7198,124.4946,124.6928,11764.0
2020-06-23 11:00:00,138.42,138.88,138.34,138.87,15119.0,124.6658,125.0801,124.5937,125.0711,15119.0
2020-06-23 11:05:00,138.85,138.96,138.81,138.88,7788.0,125.053,125.1521,125.017,125.0801,7788.0
2020-06-23 11:10:00,138.93,139.02,138.84,138.96,8482.0,125.1251,125.2062,125.044,125.1521,8482.0
2020-06-23 11:15:00,138.95,139.17,138.93,139.1,23069.0,125.1431,125.3412,125.1251,125.2782,23069.0
2020-06-23 11:20:00,139.12,139.53,139.07,139.52,11761.0,125.2962,125.6655,125.2512,125.6565,11761.0
2020-06-23 11:25:00,139.51,139.6,139.41,139.49,12418.0,125.6475,125.7285,125.5574,125.6294,12418.0
2020-06-23 11:30:00,139.49,139.55,139.1,139.11,77443.0,125.6294,125.6835,125.2782,125.2872,77443.0
2020-06-23 11:35:00,139.15,139.21,138.95,138.97,7549.0,125.3232,125.3773,125.1431,125.1611,7549.0
2020-06-23 11:40:00,138.96,139.01,138.87,139.0,10792.0,125.1521,125.1971,125.0711,125.1881,10792.0
2020-06-23 11:45:00,139.0,139.01,138.76,138.79,11039.0,125.1881,125.1971,124.972,124.999,11039.0
2020-06-23 11:50:00,138.74,138.82,138.61,138.66,10406.0,124.954,125.026,124.8369,124.8819,10406.0
2020-06-23 11:55:00,138.68,138.82,138.66,138.82,5813.0,124.8999,125.026,124.8819,125.026,5813.0
2020-06-23 12:00:00,138.82,138.87,138.74,138.82,9801.0,125.026,125.0711,124.954,125.026,9801.0
2020-06-23 12:05:00,138.8,138.93,138.73,138.73,19128.0,125.008,125.1251,124.945,124.945,19128.0
2020-06-23 12:10:00,138.73,138.86,138.63,138.79,8858.0,124.945,125.062,124.8549,124.999,8858.0
2020-06-23 12:15:00,138.67,138.86,138.6,138.74,5808.0,124.8909,125.062,124.8279,124.954,5808.0
2020-06-23 12:20:00,138.71,138.87,138.62,138.8,24144.0,124.927,125.0711,124.8459,125.008,24144.0
2020-06-23 12:25:00,138.79,138.84,138.59,138.67,10603.0,124.999,125.044,124.8189,124.8909,10603.0
2020-06-23 12:30:00,138.68,138.82,138.6,138.63,8207.0,124.8999,125.026,124.8279,124.8549,8207.0
2020-06-23 12:35:00,138.63,138.7,138.51,138.52,12031.0,124.8549,124.9179,124.7468,124.7558,12031.0
2020-06-23 12:40:00,138.51,138.58,138.33,138.34,10832.0,124.7468,124.8099,124.5847,124.5937,10832.0
2020-06-23 12:45:00,138.34,138.48,138.32,138.45,11618.0,124.5937,124.7198,124.5757,124.6928,11618.0
2020-06-23 12:50:00,138.44,138.44,138.36,138.42,9497.0,124.6838,124.6838,124.6117,124.6658,9497.0
2020-06-23 12:55:00,138.42,138.5,138.36,138.45,13761.0,124.6658,124.7378,124.6117,124.6928,13761.0
2020-06-23 13:00:00,138.48,138.7,138.44,138.65,15851.0,124.7198,124.9179,124.6838,124.8729,15851.0
2020-06-23 13:05:00,138.67,138.74,138.66,138.72,8880.0,124.8909,124.954,124.8819,124.936,8880.0
2020-06-23 13:10:00,138.7,138.85,138.64,138.82,11706.0,124.9179,125.053,124.8639,125.026,11706.0
2020-06-23 13:15:00,138.81,139.02,138.79,139.01,11277.0,125.017,125.2062,124.999,125.1971,11277.0
2020-06-23 13:20:00,139.03,139.21,139.02,139.18,14948.0,125.2152,125.3773,125.2062,125.3503,14948.0
2020-06-23 13:25:00,139.19,139.29,139.16,139.29,17079.0,125.3593,125.4493,125.3322,125.4493,17079.0
2020-06-23 13:30:00,139.31,139.36,139.24,139.3,14315.0,125.4673,125.5124,125.4043,125.4583,14315.0
2020-06-23 13:35:00,139.31,139.42,139.29,139.4,7396.0,125.4673,125.5664,125.4493,125.5484,7396.0
2020-06-23 13:40:00,139.42,139.46,139.09,139.12,16810.0,125.5664,125.6024,125.2692,125.2962,16810.0
2020-06-23 13:45:00,139.13,139.31,139.12,139.25,9292.0,125.3052,125.4673,125.2962,125.4133,9292.0
2020-06-23 13:50:00,139.26,139.3,138.99,138.99,16258.0,125.4223,125.4583,125.1791,125.1791,16258.0
2020-06-23 13:55:00,139.0,139.05,138.78,138.94,24686.0,125.1881,125.2332,124.99,125.1341,24686.0
2020-06-23 14:00:00,138.88,138.88,138.65,138.75,16737.0,125.0801,125.0801,124.8729,124.963,16737.0
2020-06-23 14:05:00,138.72,138.86,138.69,138.81,8933.0,124.936,125.062,124.9089,125.017,8933.0
2020-06-23 14:10:00,138.82,138.83,138.64,138.71,11103.0,125.026,125.035,124.8639,124.927,11103.0
2020-06-23 14:15:00,138.72,138.84,138.66,138.71,9301.0,124.936,125.044,124.8819,124.927,9301.0
2020-06-23 14:20:00,138.71,138.92,138.71,138.82,6400.0,124.927,125.1161,124.927,125.026,6400.0
2020-06-23 14:25:00,138.79,138.82,138.7,138.73,7304.0,124.999,125.026,124.9179,124.945,7304.0
2020-06-23 14:30:00,138.74,138.89,138.74,138.78,14390.0,124.954,125.0891,124.954,124.99,14390.0
2020-06-23 14:35:00,138.79,138.86,138.72,138.77,7746.0,124.999,125.062,124.936,124.981,7746.0
2020-06-23 14:40:00,138.74,138.77,138.61,138.66,9389.0,124.954,124.981,124.8369,124.8819,9389.0
2020-06-23 14:45:00,138.66,138.66,138.26,138.37,14558.0,124.8819,124.8819,124.5217,124.6207,14558.0
2020-06-23 14:50:00,138.38,138.47,138.24,138.42,17086.0,124.6297,124.7108,124.5037,124.6658,17086.0
2020-06-23 14:55:00,138.42,138.49,138.35,138.42,11475.0,124.6658,124.7288,124.6027,124.6658,11475.0
2020-06-23 15:00:00,138.38,138.4,138.15,138.33,19288.0,124.6297,124.6478,124.4226,124.5847,19288.0
2020-06-23 15:05:00,138.31,138.41,138.2,138.3,17472.0,124.5667,124.6568,124.4676,124.5577,17472.0
2020-06-23 15:10:00,138.3,138.34,138.12,138.29,17738.0,124.5577,124.5937,124.3956,124.5487,17738.0
2020-06-23 15:15:00,138.28,138.4,138.18,138.25,20562.0,124.5397,124.6478,124.4496,124.5127,20562.0
2020-06-23 15:20:00,138.23,138.23,137.93,138.01,23641.0,124.4946,124.4946,124.2245,124.2965,23641.0
2020-06-23 15:25:00,138.01,138.07,137.81,137.88,31373.0,124.2965,124.3505,124.1164,124.1794,31373.0
2020-06-23 15:30:00,137.87,137.96,137.75,137.94,28413.0,124.1704,124.2515,124.0623,124.2335,28413.0
2020-06-23 15:35:00,137.91,138.05,137.9,137.96,21719.0,124.2064,124.3325,124.1974,124.2515,21719.0
2020-06-23 15:40:00,137.95,138.07,137.71,138.01,30105.0,124.2425,124.3505,124.0263,124.2965,30105.0
2020-06-23 15:45:00,138.01,138.08,137.83,137.9,41036.0,124.2965,124.3596,124.1344,124.1974,41036.0
2020-06-23 15:50:00,137.88,137.91,137.49,137.84,52792.0,124.1794,124.2064,123.8282,124.1434,52792.0
2020-06-23 15:55:00,137.83,138.03,137.71,137.9,159153.0,124.1344,124.3145,124.0263,124.1974,159153.0
2020-06-24 09:30:00,137.22,137.59,136.7,137.32,64343.0,123.585,123.9182,123.1167,123.6751,64343.0
2020-06-24 09:35:00,137.44,137.94,137.44,137.8,26639.0,123.7831,124.2335,123.7831,124.1074,26639.0
2020-06-24 09:40:00,137.8,137.81,137.32,137.32,14138.0,124.1074,124.1164,123.6751,123.6751,14138.0
2020-06-24 09:45:00,137.37,137.37,136.61,136.68,33686.0,123.7201,123.7201,123.0356,123.0987,33686.0
2020-06-24 09:50:00,136.66,136.75,136.01,136.21,36839.0,123.0807,123.1617,122.4952,122.6754,36839.0
2020-06-24 09:55:00,136.19,136.41,135.52,135.83,33236.0,122.6574,122.8555,122.0539,122.3331,33236.0
2020-06-24 10:00:00,135.83,136.02,135.45,135.47,34406.0,122.3331,122.5042,121.9909,122.0089,34406.0
2020-06-24 10:05:00,135.48,135.95,135.46,135.71,25482.0,122.0179,122.4412,121.9999,122.2251,25482.0
2020-06-24 10:10:00,135.71,136.13,135.67,135.97,20697.0,122.2251,122.6033,122.189,122.4592,20697.0
2020-06-24 10:15:00,135.95,136.1,135.51,135.81,81106.0,122.4412,122.5763,122.0449,122.3151,81106.0
2020-06-24 10:20:00,135.78,136.04,135.61,136.02,77028.0,122.2881,122.5223,122.135,122.5042,77028.0
2020-06-24 10:25:00,136.01,136.15,135.89,135.89,17583.0,122.4952,122.6213,122.3872,122.3872,17583.0
2020-06-24 10:30:00,135.85,135.87,135.43,135.64,27285.0,122.3511,122.3692,121.9729,122.162,27285.0
2020-06-24 10:35:00,135.62,135.97,135.39,135.4,44319.0,122.144,122.4592,121.9368,121.9459,44319.0
2020-06-24 10:40:00,135.43,135.69,135.36,135.66,26896.0,121.9729,122.207,121.9098,122.18,26896.0
2020-06-24 10:45:00,135.64,135.67,135.3,135.37,76684.0,122.162,122.189,121.8558,121.9188,76684.0
2020-06-24 10:50:00,135.34,135.57,135.05,135.16,51210.0,121.8918,122.099,121.6306,121.7297,51210.0
2020-06-24 10:55:00,135.13,135.34,135.01,135.08,102695.0,121.7027,121.8918,121.5946,121.6577,102695.0
2020-06-24 11:00:00,135.04,135.09,134.75,135.02,35429.0,121.6216,121.6667,121.3604,121.6036,35429.0
2020-06-24 11:05:00,134.95,135.1,134.44,134.45,24736.0,121.5406,121.6757,121.0812,121.0903,24736.0
2020-06-24 11:10:00,134.46,134.54,134.15,134.22,23097.0,121.0993,121.1713,120.8201,120.8831,23097.0
2020-06-24 11:15:00,134.2,134.23,133.7,133.81,30371.0,120.8651,120.8921,120.4148,120.5138,30371.0
2020-06-24 11:20:00,133.84,134.05,133.53,133.64,38238.0,120.5409,120.73,120.2617,120.3607,38238.0
2020-06-24 11:25:00,133.63,134.16,133.63,133.97,24964.0,120.3517,120.8291,120.3517,120.6579,24964.0
2020-06-24 11:30:00,133.94,134.3,133.91,134.06,31054.0,120.6309,120.9552,120.6039,120.739,31054.0
2020-06-24 11:35:00,134.06,134.39,133.93,133.99,41662.0,120.739,121.0362,120.6219,120.676,41662.0
2020-06-24 11:40:00,133.97,134.03,133.32,133.33,73330.0,120.6579,120.712,120.0725,120.0815,73330.0
2020-06-24 11:45:00,133.34,133.73,133.22,133.42,31546.0,120.0905,120.4418,119.9825,120.1626,31546.0
2020-06-24 11:50:00,133.43,133.5,132.82,133.19,25549.0,120.1716,120.2347,119.6222,119.9555,25549.0
2020-06-24 11:55:00,133.12,133.69,133.07,133.69,18432.0,119.8924,120.4058,119.8474,120.4058,18432.0
2020-06-24 12:00:00,133.62,133.93,133.27,133.82,27857.0,120.3427,120.6219,120.0275,120.5229,27857.0
2020-06-24 12:05:00,133.8,133.93,133.38,133.47,20035.0,120.5048,120.6219,120.1266,120.2076,20035.0
2020-06-24 12:10:00,133.45,133.61,133.36,133.51,18870.0,120.1896,120.3337,120.1086,120.2437,18870.0
2020-06-24 12:15:00,133.47,133.85,133.46,133.81,30626.0,120.2076,120.5499,120.1986,120.5138,30626.0
2020-06-24 12:20:00,133.81,134.06,133.74,133.75,19588.0,120.5138,120.739,120.4508,120.4598,19588.0
2020-06-24 12:25:00,133.72,133.83,133.46,133.77,19645.0,120.4328,120.5319,120.1986,120.4778,19645.0
2020-06-24 12:30:00,133.76,133.91,133.45,133.45,22000.0,120.4688,120.6039,120.1896,120.1896,22000.0
2020-06-24 12:35:00,133.46,133.71,133.44,133.55,12677.0,120.1986,120.4238,120.1806,120.2797,12677.0
2020-06-24 12:40:00,133.56,134.3,133.46,134.27,20521.0,120.2887,120.9552,120.1986,120.9281,20521.0
2020-06-24 12:45:00,134.28,134.28,134.02,134.12,39524.0,120.9371,120.9371,120.703,120.793,39524.0
2020-06-24 12:50:00,134.13,134.13,133.91,134.05,54020.0,120.8021,120.8021,120.6039,120.73,54020.0
2020-06-24 12:55:00,133.99,134.27,133.99,134.19,16891.0,120.676,120.9281,120.676,120.8561,16891.0
2020-06-24 13:00:00,134.2,134.24,134.03,134.21,19009.0,120.8651,120.9011,120.712,120.8741,19009.0
2020-06-24 13:05:00,134.19,134.24,133.94,133.97,20775.0,120.8561,120.9011,120.6309,120.6579,20775.0
2020-06-24 13:10:00,134.0,134.06,133.68,133.68,16717.0,120.685,120.739,120.3968,120.3968,16717.0
2020-06-24 13:15:00,133.68,133.96,133.61,133.89,14378.0,120.3968,120.6489,120.3337,120.5859,14378.0
2020-06-24 13:20:00,133.86,133.86,133.54,133.55,16259.0,120.5589,120.5589,120.2707,120.2797,16259.0
2020-06-24 13:25:00,133.57,133.66,133.27,133.44,18065.0,120.2977,120.3788,120.0275,120.1806,18065.0
2020-06-24 13:30:00,133.41,133.42,133.08,133.12,16421.0,120.1536,120.1626,119.8564,119.8924,16421.0
2020-06-24 13:35:00,133.15,133.24,133.09,133.19,14143.0,119.9194,120.0005,119.8654,119.9555,14143.0
2020-06-24 13:40:00,133.15,133.23,133.04,133.07,11184.0,119.9194,119.9915,119.8204,119.8474,11184.0
2020-06-24 13:45:00,133.09,133.29,133.0,133.29,30300.0,119.8654,120.0455,119.7843,120.0455,30300.0
2020-06-24 13:50:00,133.27,133.31,133.07,133.21,46370.0,120.0275,120.0635,119.8474,119.9735,46370.0
2020-06-24 13:55:00,133.16,133.16,132.9,133.04,22600.0,119.9284,119.9284,119.6943,119.8204,22600.0
2020-06-24 14:00:00,133.05,133.16,132.63,132.81,22452.0,119.8294,119.9284,119.4511,119.6132,22452.0
2020-06-24 14:05:00,132.82,133.18,132.76,133.18,15207.0,119.6222,119.9464,119.5682,119.9464,15207.0
2020-06-24 14:10:00,133.12,133.14,132.9,132.94,13054.0,119.8924,119.9104,119.6943,119.7303,13054.0
2020-06-24 14:15:00,132.97,133.18,132.9,133.02,62457.0,119.7573,119.9464,119.6943,119.8023,62457.0
2020-06-24 14:20:00,133.03,133.13,132.74,132.88,130163.0,119.8114,119.9014,119.5502,119.6763,130163.0
2020-06-24 14:25:00,132.87,133.25,132.84,133.15,18180.0,119.6673,120.0095,119.6402,119.9194,18180.0
2020-06-24 14:30:00,133.12,133.3,132.97,133.06,22087.0,119.8924,120.0545,119.7573,119.8384,22087.0
2020-06-24 14:35:00,133.06,133.18,132.97,132.98,61839.0,119.8384,119.9464,119.7573,119.7663,61839.0
2020-06-24 14:40:00,133.0,133.24,132.91,133.0,96297.0,119.7843,120.0005,119.7033,119.7843,96297.0
2020-06-24 14:45:00,133.0,133.15,132.93,133.0,96811.0,119.7843,119.9194,119.7213,119.7843,96811.0
2020-06-24 14:50:00,133.02,133.05,132.65,132.81,40355.0,119.8023,119.8294,119.4691,119.6132,40355.0
2020-06-24 14:55:00,132.81,133.08,132.79,132.82,28629.0,119.6132,119.8564,119.5952,119.6222,28629.0
2020-06-24 15:00:00,132.84,133.1,132.84,133.08,78475.0,119.6402,119.8744,119.6402,119.8564,78475.0
2020-06-24 15:05:00,133.07,133.1,132.95,133.0,311813.0,119.8474,119.8744,119.7393,119.7843,311813.0
2020-06-24 15:10:00,133.0,133.45,132.85,133.22,193549.0,119.7843,120.1896,119.6492,119.9825,193549.0
2020-06-24 15:15:00,133.21,133.34,133.0,133.25,442791.0,119.9735,120.0905,119.7843,120.0095,442791.0
2020-06-24 15:20:00,133.23,133.27,132.95,132.99,81746.0,119.9915,120.0275,119.7393,119.7753,81746.0
2020-06-24 15:25:00,132.99,133.11,132.67,132.7,74073.0,119.7753,119.8834,119.4871,119.5141,74073.0
2020-06-24 15:30:00,132.71,132.87,132.49,132.62,58162.0,119.5231,119.6673,119.325,119.4421,58162.0
2020-06-24 15:35:00,132.6,132.71,132.31,132.38,69424.0,119.4241,119.5231,119.1629,119.2259,69424.0
2020-06-24 15:40:00,132.38,132.8,132.29,132.71,92843.0,119.2259,119.6042,119.1449,119.5231,92843.0
2020-06-24 15:45:00,132.72,132.75,132.2,132.22,121710.0,119.5322,119.5592,119.0638,119.0818,121710.0
2020-06-24 15:50:00,132.2,132.2,131.78,131.96,163671.0,119.0638,119.0638,118.6856,118.8477,163671.0
2020-06-24 15:55:00,131.98,132.51,131.97,132.35,278699.0,118.8657,119.343,118.8567,119.1989,278699.0
2020-06-25 09:30:00,133.0,134.0,132.05,133.83,103781.0,119.7843,120.685,118.9287,120.5319,103781.0
2020-06-25 09:35:00,133.82,133.89,133.0,133.48,53650.0,120.5229,120.5859,119.7843,120.2166,53650.0
2020-06-25 09:40:00,133.41,133.41,132.39,132.57,40414.0,120.1536,120.1536,119.2349,119.3971,40414.0
2020-06-25 09:45:00,132.58,132.98,132.11,132.19,54556.0,119.4061,119.7663,118.9828,119.0548,54556.0
2020-06-25 09:50:00,132.09,132.17,131.83,132.03,53035.0,118.9648,119.0368,118.7306,118.9107,53035.0
2020-06-25 09:55:00,131.97,132.37,131.78,132.32,22265.0,118.8567,119.2169,118.6856,119.1719,22265.0
2020-06-25 10:00:00,132.35,132.9,132.25,132.56,16382.0,119.1989,119.6943,119.1089,119.3881,16382.0
2020-06-25 10:05:00,132.54,132.55,131.86,132.03,15205.0,119.37,119.379,118.7576,118.9107,15205.0
2020-06-25 10:10:00,132.09,132.5,131.94,132.39,19190.0,118.9648,119.334,118.8297,119.2349,19190.0
2020-06-25 10:15:00,132.33,132.46,131.96,132.03,14605.0,119.1809,119.298,118.8477,118.9107,14605.0
2020-06-25 10:20:00,132.05,132.19,131.96,132.02,22494.0,118.9287,119.0548,118.8477,118.9017,22494.0
2020-06-25 10:25:00,131.94,132.11,131.84,131.99,15544.0,118.8297,118.9828,118.7396,118.8747,15544.0
2020-06-25 10:30:00,132.02,132.08,131.91,131.98,20136.0,118.9017,118.9558,118.8026,118.8657,20136.0
2020-06-25 10:35:00,131.94,132.05,131.7,131.75,22878.0,118.8297,118.9287,118.6135,118.6585,22878.0
2020-06-25 10:40:00,131.73,131.82,131.48,131.76,12092.0,118.6405,118.7216,118.4154,118.6675,12092.0
2020-06-25 10:45:00,131.74,132.01,131.47,131.63,17608.0,118.6495,118.8927,118.4064,118.5505,17608.0
2020-06-25 10:50:00,131.64,131.88,131.57,131.58,13836.0,118.5595,118.7756,118.4964,118.5054,13836.0
2020-06-25 10:55:00,131.52,131.76,131.45,131.72,14580.0,118.4514,118.6675,118.3884,118.6315,14580.0
2020-06-25 11:00:00,131.69,131.87,131.51,131.86,29355.0,118.6045,118.7666,118.4424,118.7576,29355.0
2020-06-25 11:05:00,131.82,131.82,131.43,131.71,21166.0,118.7216,118.7216,118.3703,118.6225,21166.0
2020-06-25 11:10:00,131.73,132.29,131.72,132.08,148442.0,118.6405,119.1449,118.6315,118.9558,148442.0
2020-06-25 11:15:00,132.05,132.36,131.94,132.31,19932.0,118.9287,119.2079,118.8297,119.1629,19932.0
2020-06-25 11:20:00,132.31,132.31,132.05,132.2,12412.0,119.1629,119.1629,118.9287,119.0638,12412.0
2020-06-25 11:25:00,132.16,132.5,132.12,132.42,35581.0,119.0278,119.334,118.9918,119.262,35581.0
2020-06-25 11:30:00,132.43,132.46,131.95,131.98,15903.0,119.271,119.298,118.8387,118.8657,15903.0
2020-06-25 11:35:00,131.98,132.12,131.83,132.0,13887.0,118.8657,118.9918,118.7306,118.8837,13887.0
2020-06-25 11:40:00,132.0,132.01,131.63,131.9,17419.0,118.8837,118.8927,118.5505,118.7936,17419.0
2020-06-25 11:45:00,131.9,132.14,131.83,132.12,10253.0,118.7936,119.0098,118.7306,118.9918,10253.0
2020-06-25 11:50:00,132.11,132.17,131.98,132.13,8968.0,118.9828,119.0368,118.8657,119.0008,8968.0
2020-06-25 11:55:00,132.11,132.33,132.1,132.3,8224.0,118.9828,119.1809,118.9738,119.1539,8224.0
2020-06-25 12:00:00,132.3,132.55,132.3,132.48,17437.0,119.1539,119.379,119.1539,119.316,17437.0
2020-06-25 12:05:00,132.51,132.76,132.51,132.72,28398.0,119.343,119.5682,119.343,119.5322,28398.0
2020-06-25 12:10:00,132.71,132.8,132.6,132.63,22959.0,119.5231,119.6042,119.4241,119.4511,22959.0
2020-06-25 12:15:00,132.64,132.86,132.64,132.71,15385.0,119.4601,119.6582,119.4601,119.5231,15385.0
2020-06-25 12:20:00,132.71,132.82,132.64,132.69,17272.0,119.5231,119.6222,119.4601,119.5051,17272.0
2020-06-25 12:25:00,132.66,132.8,132.59,132.69,16195.0,119.4781,119.6042,119.4151,119.5051,16195.0
2020-06-25 12:30:00,132.71,132.82,132.61,132.67,28775.0,119.5231,119.6222,119.4331,119.4871,28775.0
2020-06-25 12:35:00,132.66,132.75,132.54,132.58,16124.0,119.4781,119.5592,119.37,119.4061,16124.0
2020-06-25 12:40:00,132.53,132.79,132.53,132.68,16561.0,119.361,119.5952,119.361,119.4961,16561.0
2020-06-25 12:45:00,132.7,132.72,132.44,132.44,11487.0,119.5141,119.5322,119.28,119.28,11487.0
2020-06-25 12:50:00,132.45,132.58,132.38,132.48,10900.0,119.289,119.4061,119.2259,119.316,10900.0
2020-06-25 12:55:00,132.5,132.53,132.3,132.4,12199.0,119.334,119.361,119.1539,119.244,12199.0
2020-06-25 13:00:00,132.4,132.61,132.38,132.58,18475.0,119.244,119.4331,119.2259,119.4061,18475.0
2020-06-25 13:05:00,132.58,132.68,132.48,132.59,11915.0,119.4061,119.4961,119.316,119.4151,11915.0
2020-06-25 13:10:00,132.61,132.67,132.53,132.65,11455.0,119.4331,119.4871,119.361,119.4691,11455.0
2020-06-25 13:15:00,132.65,132.79,132.63,132.79,16019.0,119.4691,119.5952,119.4511,119.5952,16019.0
2020-06-25 13:20:00,132.76,132.88,132.73,132.8,25854.0,119.5682,119.6763,119.5412,119.6042,25854.0
2020-06-25 13:25:00,132.78,132.9,132.73,132.73,37109.0,119.5862,119.6943,119.5412,119.5412,37109.0
2020-06-25 13:30:00,132.73,132.8,132.65,132.73,18837.0,119.5412,119.6042,119.4691,119.5412,18837.0
2020-06-25 13:35:00,132.75,133.08,132.71,133.08,32788.0,119.5592,119.8564,119.5231,119.8564,32788.0
2020-06-25 13:40:00,133.09,133.16,132.95,132.95,27956.0,119.8654,119.9284,119.7393,119.7393,27956.0
2020-06-25 13:45:00,132.96,133.02,132.92,132.98,14409.0,119.7483,119.8023,119.7123,119.7663,14409.0
2020-06-25 13:50:00,132.96,132.96,132.81,132.84,14829.0,119.7483,119.7483,119.6132,119.6402,14829.0
2020-06-25 13:55:00,132.84,132.89,132.71,132.86,22734.0,119.6402,119.6853,119.5231,119.6582,22734.0
2020-06-25 14:00:00,132.86,132.88,132.58,132.65,14565.0,119.6582,119.6763,119.4061,119.4691,14565.0
2020-06-25 14:05:00,132.65,132.72,132.55,132.55,21054.0,119.4691,119.5322,119.379,119.379,21054.0
2020-06-25 14:10:00,132.53,132.59,132.44,132.48,19045.0,119.361,119.4151,119.28,119.316,19045.0
2020-06-25 14:15:00,132.49,132.62,132.44,132.53,15401.0,119.325,119.4421,119.28,119.361,15401.0
2020-06-25 14:20:00,132.51,132.57,132.23,132.34,13007.0,119.343,119.3971,119.0908,119.1899,13007.0
2020-06-25 14:25:00,132.35,132.41,132.26,132.36,13797.0,119.1989,119.253,119.1179,119.2079,13797.0
2020-06-25 14:30:00,132.34,132.34,132.0,132.08,24111.0,119.1899,119.1899,118.8837,118.9558,24111.0
2020-06-25 14:35:00,132.07,132.23,132.03,132.19,18262.0,118.9467,119.0908,118.9107,119.0548,18262.0
2020-06-25 14:40:00,132.17,132.31,132.14,132.23,20950.0,119.0368,119.1629,119.0098,119.0908,20950.0
2020-06-25 14:45:00,132.24,132.27,132.06,132.14,19877.0,119.0999,119.1269,118.9377,119.0098,19877.0
2020-06-25 14:50:00,132.1,132.29,132.04,132.18,26120.0,118.9738,119.1449,118.9197,119.0458,26120.0
2020-06-25 14:55:00,132.14,132.31,132.07,132.16,29837.0,119.0098,119.1629,118.9467,119.0278,29837.0
2020-06-25 15:00:00,132.14,132.44,132.01,132.35,30623.0,119.0098,119.28,118.8927,119.1989,30623.0
2020-06-25 15:05:00,132.36,132.76,132.36,132.68,30563.0,119.2079,119.5682,119.2079,119.4961,30563.0
2020-06-25 15:10:00,132.66,132.76,132.59,132.63,27311.0,119.4781,119.5682,119.4151,119.4511,27311.0
2020-06-25 15:15:00,132.65,132.9,132.65,132.81,32980.0,119.4691,119.6943,119.4691,119.6132,32980.0
2020-06-25 15:20:00,132.79,132.98,132.78,132.93,34583.0,119.5952,119.7663,119.5862,119.7213,34583.0
2020-06-25 15:25:00,132.9,133.1,132.86,132.89,38122.0,119.6943,119.8744,119.6582,119.6853,38122.0
2020-06-25 15:30:00,132.9,133.29,132.77,133.13,47135.0,119.6943,120.0455,119.5772,119.9014,47135.0
2020-06-25 15:35:00,133.14,133.19,132.87,132.95,46821.0,119.9104,119.9555,119.6673,119.7393,46821.0
2020-06-25 15:40:00,132.96,133.05,132.86,133.02,50458.0,119.7483,119.8294,119.6582,119.8023,50458.0
2020-06-25 15:45:00,133.0,133.15,132.77,132.85,39345.0,119.7843,119.9194,119.5772,119.6492,39345.0
2020-06-25 15:50:00,132.83,133.34,132.82,133.34,113425.0,119.6312,120.0905,119.6222,120.0905,113425.0
2020-06-25 15:55:00,133.36,133.42,133.16,133.27,134746.0,120.1086,120.1626,119.9284,120.0275,134746.0
2020-06-26 09:30:00,132.75,133.16,132.53,132.88,36372.0,119.5592,119.9284,119.361,119.6763,36372.0
2020-06-26 09:35:00,132.85,133.61,132.85,133.15,6075.0,119.6492,120.3337,119.6492,119.9194,6075.0
2020-06-26 09:40:00,133.04,133.28,132.86,132.99,24215.0,119.8204,120.0365,119.6582,119.7753,24215.0
2020-06-26 09:45:00,132.92,133.3,132.85,132.94,33651.0,119.7123,120.0545,119.6492,119.7303,33651.0
2020-06-26 09:50:00,132.93,133.14,132.65,133.14,19674.0,119.7213,119.9104,119.4691,119.9104,19674.0
2020-06-26 09:55:00,133.17,133.17,132.65,133.08,23479.0,119.9374,119.9374,119.4691,119.8564,23479.0
2020-06-26 10:00:00,133.03,133.22,132.96,133.0,22715.0,119.8114,119.9825,119.7483,119.7843,22715.0
2020-06-26 10:05:00,133.02,133.33,132.92,132.98,13930.0,119.8023,120.0815,119.7123,119.7663,13930.0
2020-06-26 10:10:00,132.97,132.98,132.54,132.7,9655.0,119.7573,119.7663,119.37,119.5141,9655.0
2020-06-26 10:15:00,132.71,132.87,132.43,132.53,154378.0,119.5231,119.6673,119.271,119.361,154378.0
2020-06-26 10:20:00,132.58,132.6,131.97,132.35,30334.0,119.4061,119.4241,118.8567,119.1989,30334.0
2020-06-26 10:25:00,132.36,132.73,132.36,132.73,14373.0,119.2079,119.5412,119.2079,119.5412,14373.0
2020-06-26 10:30:00,132.62,132.93,132.44,132.67,59916.0,119.4421,119.7213,119.28,119.4871,59916.0
2020-06-26 10:35:00,132.66,132.8,132.29,132.34,47282.0,119.4781,119.6042,119.1449,119.1899,47282.0
2020-06-26 10:40:00,132.3,132.74,132.25,132.74,61735.0,119.1539,119.5502,119.1089,119.5502,61735.0
2020-06-26 10:45:00,132.7,133.05,132.69,132.96,250176.0,119.5141,119.8294,119.5051,119.7483,250176.0
2020-06-26 10:50:00,132.98,133.02,132.38,132.44,113171.0,119.7663,119.8023,119.2259,119.28,113171.0
2020-06-26 10:55:00,132.48,132.69,132.35,132.58,22698.0,119.316,119.5051,119.1989,119.4061,22698.0
2020-06-26 11:00:00,132.6,133.01,132.59,132.99,90196.0,119.4241,119.7933,119.4151,119.7753,90196.0
2020-06-26 11:05:00,132.95,133.21,132.68,132.9,49225.0,119.7393,119.9735,119.4961,119.6943,49225.0
2020-06-26 11:10:00,132.89,133.02,132.78,132.85,51933.0,119.6853,119.8023,119.5862,119.6492,51933.0
2020-06-26 11:15:00,132.84,132.94,132.5,132.6,71404.0,119.6402,119.7303,119.334,119.4241,71404.0
2020-06-26 11:20:00,132.62,132.82,132.56,132.78,17374.0,119.4421,119.6222,119.3881,119.5862,17374.0
2020-06-26 11:25:00,132.74,132.86,132.61,132.68,29022.0,119.5502,119.6582,119.4331,119.4961,29022.0
2020-06-26 11:30:00,132.67,132.85,132.39,132.57,16139.0,119.4871,119.6492,119.2349,119.3971,16139.0
2020-06-26 11:35:00,132.56,133.02,132.56,132.92,109294.0,119.3881,119.8023,119.3881,119.7123,109294.0
2020-06-26 11:40:00,132.88,132.91,132.63,132.77,250437.0,119.6763,119.7033,119.4511,119.5772,250437.0
2020-06-26 11:45:00,132.77,133.06,132.63,133.01,41273.0,119.5772,119.8384,119.4511,119.7933,41273.0
2020-06-26 11:50:00,133.0,133.01,132.54,132.56,31468.0,119.7843,119.7933,119.37,119.3881,31468.0
2020-06-26 11:55:00,132.58,132.68,132.45,132.45,34165.0,119.4061,119.4961,119.289,119.289,34165.0
2020-06-26 12:00:00,132.48,132.48,132.01,132.16,17104.0,119.316,119.316,118.8927,119.0278,17104.0
2020-06-26 12:05:00,132.16,132.18,131.99,132.06,12808.0,119.0278,119.0458,118.8747,118.9377,12808.0
2020-06-26 12:10:00,132.08,132.29,131.91,131.97,13804.0,118.9558,119.1449,118.8026,118.8567,13804.0
2020-06-26 12:15:00,131.97,132.05,131.6,131.61,22238.0,118.8567,118.9287,118.5234,118.5325,22238.0
2020-06-26 12:20:00,131.58,131.93,131.39,131.93,28577.0,118.5054,118.8207,118.3343,118.8207,28577.0
2020-06-26 12:25:00,131.91,132.06,131.78,131.92,13564.0,118.8026,118.9377,118.6856,118.8116,13564.0
2020-06-26 12:30:00,131.94,131.95,131.75,131.86,14018.0,118.8297,118.8387,118.6585,118.7576,14018.0
2020-06-26 12:35:00,131.86,132.02,131.7,132.01,14017.0,118.7576,118.9017,118.6135,118.8927,14017.0
2020-06-26 12:40:00,132.0,132.0,131.67,131.81,12961.0,118.8837,118.8837,118.5865,118.7126,12961.0
2020-06-26 12:45:00,131.8,131.83,131.5,131.64,15867.0,118.7036,118.7306,118.4334,118.5595,15867.0
2020-06-26 12:50:00,131.67,131.9,131.5,131.84,15597.0,118.5865,118.7936,118.4334,118.7396,15597.0
2020-06-26 12:55:00,131.85,131.9,131.63,131.84,13522.0,118.7486,118.7936,118.5505,118.7396,13522.0
2020-06-26 13:00:00,131.81,131.99,131.68,131.72,20855.0,118.7126,118.8747,118.5955,118.6315,20855.0
2020-06-26 13:05:00,131.7,131.91,131.7,131.77,16817.0,118.6135,118.8026,118.6135,118.6766,16817.0
2020-06-26 13:10:00,131.76,131.82,131.59,131.61,14899.0,118.6675,118.7216,118.5144,118.5325,14899.0
2020-06-26 13:15:00,131.62,131.67,131.25,131.48,92105.0,118.5415,118.5865,118.2082,118.4154,92105.0
2020-06-26 13:20:00,131.5,131.82,131.49,131.78,30912.0,118.4334,118.7216,118.4244,118.6856,30912.0
2020-06-26 13:25:00,131.78,131.84,131.61,131.77,25521.0,118.6856,118.7396,118.5325,118.6766,25521.0
2020-06-26 13:30:00,131.8,131.81,131.67,131.81,18434.0,118.7036,118.7126,118.5865,118.7126,18434.0
2020-06-26 13:35:00,131.81,131.85,131.59,131.81,86019.0,118.7126,118.7486,118.5144,118.7126,86019.0
2020-06-26 13:40:00,131.81,131.85,131.69,131.73,49469.0,118.7126,118.7486,118.6045,118.6405,49469.0
2020-06-26 13:45:00,131.75,132.02,131.67,131.96,25577.0,118.6585,118.9017,118.5865,118.8477,25577.0
2020-06-26 13:50:00,132.0,132.0,131.85,131.91,13013.0,118.8837,118.8837,118.7486,118.8026,13013.0
2020-06-26 13:55:00,131.93,131.99,131.82,131.93,15651.0,118.8207,118.8747,118.7216,118.8207,15651.0
2020-06-26 14:00:00,131.93,132.0,131.77,131.91,20720.0,118.8207,118.8837,118.6766,118.8026,20720.0
2020-06-26 14:05:00,131.9,131.98,131.86,131.95,23309.0,118.7936,118.8657,118.7576,118.8387,23309.0
2020-06-26 14:10:00,131.95,132.03,131.79,131.85,28714.0,118.8387,118.9107,118.6946,118.7486,28714.0
2020-06-26 14:15:00,131.85,131.99,131.85,131.87,19706.0,118.7486,118.8747,118.7486,118.7666,19706.0
2020-06-26 14:20:00,131.88,132.08,131.8,131.94,87750.0,118.7756,118.9558,118.7036,118.8297,87750.0
2020-06-26 14:25:00,131.93,131.96,131.62,131.78,23614.0,118.8207,118.8477,118.5415,118.6856,23614.0
2020-06-26 14:30:00,131.77,131.9,131.64,131.84,19903.0,118.6766,118.7936,118.5595,118.7396,19903.0
2020-06-26 14:35:00,131.78,131.79,131.37,131.45,21694.0,118.6856,118.6946,118.3163,118.3884,21694.0
2020-06-26 14:40:00,131.43,131.55,131.32,131.37,18036.0,118.3703,118.4784,118.2713,118.3163,18036.0
2020-06-26 14:45:00,131.34,131.4,131.13,131.35,36693.0,118.2893,118.3433,118.1001,118.2983,36693.0
2020-06-26 14:50:00,131.37,131.52,131.37,131.38,20014.0,118.3163,118.4514,118.3163,118.3253,20014.0
2020-06-26 14:55:00,131.33,131.37,131.21,131.28,26685.0,118.2803,118.3163,118.1722,118.2352,26685.0
2020-06-26 15:00:00,131.26,131.6,131.25,131.37,24872.0,118.2172,118.5234,118.2082,118.3163,24872.0
2020-06-26 15:05:00,131.38,131.43,131.19,131.27,35618.0,118.3253,118.3703,118.1542,118.2262,35618.0
2020-06-26 15:10:00,131.27,131.28,131.16,131.21,79127.0,118.2262,118.2352,118.1272,118.1722,79127.0
2020-06-26 15:15:00,131.21,131.27,130.97,131.0,62592.0,118.1722,118.2262,117.956,117.9831,62592.0
2020-06-26 15:20:00,131.0,131.04,130.88,130.88,70080.0,117.9831,118.0191,117.875,117.875,70080.0
2020-06-26 15:25:00,130.87,131.18,130.73,131.18,76082.0,117.866,118.1452,117.7399,118.1452,76082.0
2020-06-26 15:30:00,131.16,131.26,130.9,130.96,100772.0,118.1272,118.2172,117.893,117.947,100772.0
2020-06-26 15:35:00,130.93,131.0,130.68,130.8,63715.0,117.92,117.9831,117.6949,117.8029,63715.0
2020-06-26 15:40:00,130.8,131.25,130.8,131.24,86719.0,117.8029,118.2082,117.8029,118.1992,86719.0
2020-06-26 15:45:00,131.22,131.38,130.95,131.0,101738.0,118.1812,118.3253,117.938,117.9831,101738.0
2020-06-26 15:50:00,131.0,131.23,130.77,130.8,294708.0,117.9831,118.1902,117.7759,117.8029,294708.0
2020-06-26 15:55:00,130.84,130.93,130.22,130.51,418890.0,117.839,117.92,117.2806,117.5418,418890.0
2020-06-29 09:30:00,131.65,131.79,130.15,130.6,54840.0,118.5685,118.6946,117.2175,117.6228,54840.0
2020-06-29 09:35:00,130.58,130.62,129.55,129.55,42784.0,117.6048,117.6408,116.6771,116.6771,42784.0
2020-06-29 09:40:00,129.5,130.01,129.38,130.01,130707.0,116.6321,117.0914,116.524,117.0914,130707.0
2020-06-29 09:45:00,130.04,130.14,129.71,130.08,24096.0,117.1185,117.2085,116.8212,117.1545,24096.0
2020-06-29 09:50:00,130.0,130.05,129.52,129.6,87577.0,117.0824,117.1275,116.6501,116.7222,87577.0
2020-06-29 09:55:00,129.55,130.15,129.46,130.0,124259.0,116.6771,117.2175,116.5961,117.0824,124259.0
2020-06-29 10:00:00,129.99,130.1,129.8,129.88,106030.0,117.0734,117.1725,116.9023,116.9744,106030.0
2020-06-29 10:05:00,129.86,130.04,129.5,129.93,88540.0,116.9563,117.1185,116.6321,117.0194,88540.0
2020-06-29 10:10:00,129.92,130.1,129.77,129.95,48949.0,117.0104,117.1725,116.8753,117.0374,48949.0
2020-06-29 10:15:00,130.02,130.16,129.98,130.13,71835.0,117.1004,117.2265,117.0644,117.1995,71835.0
2020-06-29 10:20:00,130.13,130.31,130.0,130.08,70476.0,117.1995,117.3616,117.0824,117.1545,70476.0
2020-06-29 10:25:00,130.1,130.3,130.04,130.17,19837.0,117.1725,117.3526,117.1185,117.2355,19837.0
2020-06-29 10:30:00,130.17,130.7,130.17,130.51,32321.0,117.2355,117.7129,117.2355,117.5418,32321.0
2020-06-29 10:35:00,130.55,130.75,130.2,130.62,28533.0,117.5778,117.7579,117.2626,117.6408,28533.0
2020-06-29 10:40:00,130.62,130.95,130.56,130.95,64831.0,117.6408,117.938,117.5868,117.938,64831.0
2020-06-29 10:45:00,130.92,131.13,130.8,131.12,21595.0,117.911,118.1001,117.8029,118.0911,21595.0
2020-06-29 10:50:00,131.18,131.44,131.17,131.24,20745.0,118.1452,118.3793,118.1362,118.1992,20745.0
2020-06-29 10:55:00,131.24,131.24,130.87,130.92,21147.0,118.1992,118.1992,117.866,117.911,21147.0
2020-06-29 11:00:00,130.94,131.05,130.88,130.91,23776.0,117.929,118.0281,117.875,117.902,23776.0
2020-06-29 11:05:00,130.81,130.9,130.54,130.61,14970.0,117.8119,117.893,117.5688,117.6318,14970.0
2020-06-29 11:10:00,130.61,130.71,130.56,130.69,13619.0,117.6318,117.7219,117.5868,117.7039,13619.0
2020-06-29 11:15:00,130.64,130.86,130.64,130.8,15356.0,117.6588,117.857,117.6588,117.8029,15356.0
2020-06-29 11:20:00,130.88,131.06,130.83,130.95,54160.0,117.875,118.0371,117.83,117.938,54160.0
2020-06-29 11:25:00,130.95,131.19,130.85,131.07,17352.0,117.938,118.1542,117.848,118.0461,17352.0
2020-06-29 11:30:00,131.05,131.06,130.69,130.79,22759.0,118.0281,118.0371,117.7039,117.7939,22759.0
2020-06-29 11:35:00,130.75,130.9,130.7,130.77,16591.0,117.7579,117.893,117.7129,117.7759,16591.0
2020-06-29 11:40:00,130.74,130.87,130.74,130.83,14792.0,117.7489,117.866,117.7489,117.83,14792.0
2020-06-29 11:45:00,130.83,130.86,130.58,130.76,12237.0,117.83,117.857,117.6048,117.7669,12237.0
2020-06-29 11:50:00,130.71,130.83,130.68,130.8,10483.0,117.7219,117.83,117.6949,117.8029,10483.0
2020-06-29 11:55:00,130.8,130.84,130.55,130.65,8810.0,117.8029,117.839,117.5778,117.6678,8810.0
2020-06-29 12:00:00,130.66,130.9,130.66,130.78,32512.0,117.6768,117.893,117.6768,117.7849,32512.0
2020-06-29 12:05:00,130.81,130.82,130.59,130.75,8352.0,117.8119,117.821,117.6138,117.7579,8352.0
2020-06-29 12:10:00,130.72,130.78,130.67,130.72,15187.0,117.7309,117.7849,117.6859,117.7309,15187.0
2020-06-29 12:15:00,130.72,130.9,130.66,130.88,24841.0,117.7309,117.893,117.6768,117.875,24841.0
2020-06-29 12:20:00,130.87,130.87,130.73,130.76,30904.0,117.866,117.866,117.7399,117.7669,30904.0
2020-06-29 12:25:00,130.77,131.18,130.74,131.04,21415.0,117.7759,118.1452,117.7489,118.0191,21415.0
2020-06-29 12:30:00,131.07,131.08,130.95,131.06,5907.0,118.0461,118.0551,117.938,118.0371,5907.0
2020-06-29 12:35:00,131.03,131.1,130.94,130.98,23540.0,118.0101,118.0731,117.929,117.9651,23540.0
2020-06-29 12:40:00,131.0,131.21,130.96,131.17,63645.0,117.9831,118.1722,117.947,118.1362,63645.0
2020-06-29 12:45:00,131.14,131.28,131.13,131.25,5574.0,118.1092,118.2352,118.1001,118.2082,5574.0
2020-06-29 12:50:00,131.31,131.48,131.17,131.22,14072.0,118.2623,118.4154,118.1362,118.1812,14072.0
2020-06-29 12:55:00,131.22,131.28,131.08,131.09,7794.0,118.1812,118.2352,118.0551,118.0641,7794.0
2020-06-29 13:00:00,131.13,131.13,130.99,131.05,7363.0,118.1001,118.1001,117.9741,118.0281,7363.0
2020-06-29 13:05:00,131.08,131.11,130.98,131.0,10435.0,118.0551,118.0821,117.9651,117.9831,10435.0
2020-06-29 13:10:00,131.0,131.03,130.91,130.94,9538.0,117.9831,118.0101,117.902,117.929,9538.0
2020-06-29 13:15:00,130.95,131.03,130.93,131.0,9327.0,117.938,118.0101,117.92,117.9831,9327.0
2020-06-29 13:20:00,130.97,131.05,130.9,130.97,17642.0,117.956,118.0281,117.893,117.956,17642.0
2020-06-29 13:25:00,131.03,131.39,130.96,131.26,46622.0,118.0101,118.3343,117.947,118.2172,46622.0
2020-06-29 13:30:00,131.26,131.33,131.13,131.22,11848.0,118.2172,118.2803,118.1001,118.1812,11848.0
2020-06-29 13:35:00,131.24,131.48,131.21,131.38,17028.0,118.1992,118.4154,118.1722,118.3253,17028.0
2020-06-29 13:40:00,131.39,131.4,131.02,131.05,113973.0,118.3343,118.3433,118.0011,118.0281,113973.0
2020-06-29 13:45:00,131.07,131.1,130.98,131.05,32455.0,118.0461,118.0731,117.9651,118.0281,32455.0
2020-06-29 13:50:00,131.08,131.08,130.95,131.03,14404.0,118.0551,118.0551,117.938,118.0101,14404.0
2020-06-29 13:55:00,131.03,131.11,130.89,131.0,14233.0,118.0101,118.0821,117.884,117.9831,14233.0
2020-06-29 14:00:00,131.0,131.11,130.95,131.01,16662.0,117.9831,118.0821,117.938,117.9921,16662.0
2020-06-29 14:05:00,130.99,131.01,130.86,130.95,8903.0,117.9741,117.9921,117.857,117.938,8903.0
2020-06-29 14:10:00,130.96,131.06,130.95,131.01,14415.0,117.947,118.0371,117.938,117.9921,14415.0
2020-06-29 14:15:00,130.99,131.06,130.99,131.01,14611.0,117.9741,118.0371,117.9741,117.9921,14611.0
2020-06-29 14:20:00,131.02,131.21,131.01,131.11,34556.0,118.0011,118.1722,117.9921,118.0821,34556.0
2020-06-29 14:25:00,131.09,131.11,130.75,130.76,15987.0,118.0641,118.0821,117.7579,117.7669,15987.0
2020-06-29 14:30:00,130.79,130.93,130.79,130.89,8603.0,117.7939,117.92,117.7939,117.884,8603.0
2020-06-29 14:35:00,130.88,131.0,130.85,130.96,8591.0,117.875,117.9831,117.848,117.947,8591.0
2020-06-29 14:40:00,130.91,131.0,130.87,130.87,19989.0,117.902,117.9831,117.866,117.866,19989.0
2020-06-29 14:45:00,130.87,130.88,130.61,130.63,16230.0,117.866,117.875,117.6318,117.6498,16230.0
2020-06-29 14:50:00,130.61,130.76,130.53,130.74,35232.0,117.6318,117.7669,117.5598,117.7489,35232.0
2020-06-29 14:55:00,130.72,130.82,130.65,130.66,9875.0,117.7309,117.821,117.6678,117.6768,9875.0
2020-06-29 15:00:00,130.67,130.79,130.49,130.5,19891.0,117.6859,117.7939,117.5237,117.5327,19891.0
2020-06-29 15:05:00,130.52,130.64,130.46,130.52,13462.0,117.5508,117.6588,117.4967,117.5508,13462.0
2020-06-29 15:10:00,130.5,130.57,130.48,130.57,5748.0,117.5327,117.5958,117.5147,117.5958,5748.0
2020-06-29 15:15:00,130.62,130.72,130.57,130.66,10783.0,117.6408,117.7309,117.5958,117.6768,10783.0
2020-06-29 15:20:00,130.65,130.84,130.64,130.74,14224.0,117.6678,117.839,117.6588,117.7489,14224.0
2020-06-29 15:25:00,130.74,130.9,130.72,130.82,11776.0,117.7489,117.893,117.7309,117.821,11776.0
2020-06-29 15:30:00,130.82,131.01,130.79,131.0,14261.0,117.821,117.9921,117.7939,117.9831,14261.0
2020-06-29 15:35:00,130.97,131.04,130.85,130.86,19024.0,117.956,118.0191,117.848,117.857,19024.0
2020-06-29 15:40:00,130.84,130.91,130.69,130.78,23971.0,117.839,117.902,117.7039,117.7849,23971.0
2020-06-29 15:45:00,130.81,130.9,130.55,130.71,33097.0,117.8119,117.893,117.5778,117.7219,33097.0
2020-06-29 15:50:00,130.71,130.88,130.63,130.88,60256.0,117.7219,117.875,117.6498,117.875,60256.0
2020-06-29 15:55:00,130.86,131.18,130.79,131.16,189911.0,117.857,118.1452,117.7939,118.1272,189911.0
2020-06-30 09:30:00,131.16,131.31,130.71,130.77,51978.0,118.1272,118.2623,117.7219,117.7759,51978.0
2020-06-30 09:35:00,130.78,131.15,130.72,130.99,35040.0,117.7849,118.1182,117.7309,117.9741,35040.0
2020-06-30 09:40:00,131.0,131.13,130.69,131.13,63837.0,117.9831,118.1001,117.7039,118.1001,63837.0
2020-06-30 09:45:00,131.0,131.37,130.94,130.94,41932.0,117.9831,118.3163,117.929,117.929,41932.0
2020-06-30 09:50:00,131.01,131.42,130.76,131.41,60732.0,117.9921,118.3613,117.7669,118.3523,60732.0
2020-06-30 09:55:00,131.44,131.69,131.42,131.47,19675.0,118.3793,118.6045,118.3613,118.4064,19675.0
2020-06-30 10:00:00,131.51,131.7,131.51,131.56,24622.0,118.4424,118.6135,118.4424,118.4874,24622.0
2020-06-30 10:05:00,131.56,131.67,131.4,131.4,41712.0,118.4874,118.5865,118.3433,118.3433,41712.0
2020-06-30 10:10:00,131.4,131.5,131.28,131.39,22272.0,118.3433,118.4334,118.2352,118.3343,22272.0
2020-06-30 10:15:00,131.37,131.39,131.21,131.27,22355.0,118.3163,118.3343,118.1722,118.2262,22355.0
2020-06-30 10:20:00,131.34,131.57,131.31,131.53,52637.0,118.2893,118.4964,118.2623,118.4604,52637.0
2020-06-30 10:25:00,131.53,131.64,131.27,131.41,41970.0,118.4604,118.5595,118.2262,118.3523,41970.0
2020-06-30 10:30:00,131.41,131.57,131.34,131.47,25711.0,118.3523,118.4964,118.2893,118.4064,25711.0
2020-06-30 10:35:00,131.46,131.51,131.32,131.47,15988.0,118.3974,118.4424,118.2713,118.4064,15988.0
2020-06-30 10:40:00,131.48,131.81,131.47,131.47,20418.0,118.4154,118.7126,118.4064,118.4064,20418.0
2020-06-30 10:45:00,131.46,131.61,131.35,131.49,20544.0,118.3974,118.5325,118.2983,118.4244,20544.0
2020-06-30 10:50:00,131.5,131.91,131.49,131.83,31698.0,118.4334,118.8026,118.4244,118.7306,31698.0
2020-06-30 10:55:00,131.83,132.21,131.82,132.1,22588.0,118.7306,119.0728,118.7216,118.9738,22588.0
2020-06-30 11:00:00,132.11,132.13,131.93,132.13,40479.0,118.9828,119.0008,118.8207,119.0008,40479.0
2020-06-30 11:05:00,132.13,132.24,132.01,132.14,17358.0,119.0008,119.0999,118.8927,119.0098,17358.0
2020-06-30 11:10:00,132.15,132.21,131.93,131.93,26958.0,119.0188,119.0728,118.8207,118.8207,26958.0
2020-06-30 11:15:00,131.92,132.3,131.92,132.3,17804.0,118.8116,119.1539,118.8116,119.1539,17804.0
2020-06-30 11:20:00,132.28,132.53,132.2,132.45,176657.0,119.1359,119.361,119.0638,119.289,176657.0
2020-06-30 11:25:00,132.47,132.62,132.3,132.41,26178.0,119.307,119.4421,119.1539,119.253,26178.0
2020-06-30 11:30:00,132.41,132.52,132.15,132.16,9840.0,119.253,119.352,119.0188,119.0278,9840.0
2020-06-30 11:35:00,132.12,132.4,132.12,132.26,14849.0,118.9918,119.244,118.9918,119.1179,14849.0
2020-06-30 11:40:00,132.28,132.44,132.15,132.43,21492.0,119.1359,119.28,119.0188,119.271,21492.0
2020-06-30 11:45:00,132.44,132.63,132.38,132.59,16513.0,119.28,119.4511,119.2259,119.4151,16513.0
2020-06-30 11:50:00,132.58,132.63,132.39,132.56,39167.0,119.4061,119.4511,119.2349,119.3881,39167.0
2020-06-30 11:55:00,132.58,132.61,132.49,132.53,10124.0,119.4061,119.4331,119.325,119.361,10124.0
2020-06-30 12:00:00,132.54,132.65,132.47,132.59,19868.0,119.37,119.4691,119.307,119.4151,19868.0
2020-06-30 12:05:00,132.59,132.87,132.57,132.84,18075.0,119.4151,119.6673,119.3971,119.6402,18075.0
2020-06-30 12:10:00,132.81,132.94,132.77,132.84,35746.0,119.6132,119.7303,119.5772,119.6402,35746.0
2020-06-30 12:15:00,132.84,133.06,132.83,132.93,22612.0,119.6402,119.8384,119.6312,119.7213,22612.0
2020-06-30 12:20:00,132.93,132.99,132.87,132.95,20202.0,119.7213,119.7753,119.6673,119.7393,20202.0
2020-06-30 12:25:00,132.94,133.0,132.83,132.91,15023.0,119.7303,119.7843,119.6312,119.7033,15023.0
2020-06-30 12:30:00,132.91,133.02,132.78,132.8,23231.0,119.7033,119.8023,119.5862,119.6042,23231.0
2020-06-30 12:35:00,132.81,132.94,132.81,132.94,13981.0,119.6132,119.7303,119.6132,119.7303,13981.0
2020-06-30 12:40:00,132.94,132.95,132.65,132.82,15944.0,119.7303,119.7393,119.4691,119.6222,15944.0
2020-06-30 12:45:00,132.81,132.82,132.67,132.8,15622.0,119.6132,119.6222,119.4871,119.6042,15622.0
2020-06-30 12:50:00,132.81,132.97,132.79,132.95,41114.0,119.6132,119.7573,119.5952,119.7393,41114.0
2020-06-30 12:55:00,132.96,133.14,132.95,133.02,20626.0,119.7483,119.9104,119.7393,119.8023,20626.0
2020-06-30 13:00:00,133.0,133.25,132.97,133.06,15722.0,119.7843,120.0095,119.7573,119.8384,15722.0
2020-06-30 13:05:00,133.09,133.13,132.85,132.94,15067.0,119.8654,119.9014,119.6492,119.7303,15067.0
2020-06-30 13:10:00,132.95,133.07,132.92,133.03,16304.0,119.7393,119.8474,119.7123,119.8114,16304.0
2020-06-30 13:15:00,133.02,133.13,132.92,133.06,29146.0,119.8023,119.9014,119.7123,119.8384,29146.0
2020-06-30 13:20:00,133.06,133.18,133.01,133.04,22275.0,119.8384,119.9464,119.7933,119.8204,22275.0
2020-06-30 13:25:00,133.04,133.09,132.92,133.08,22166.0,119.8204,119.8654,119.7123,119.8564,22166.0
2020-06-30 13:30:00,133.07,133.14,132.99,133.06,21494.0,119.8474,119.9104,119.7753,119.8384,21494.0
2020-06-30 13:35:00,133.04,133.2,133.02,133.14,19978.0,119.8204,119.9645,119.8023,119.9104,19978.0
2020-06-30 13:40:00,133.14,133.14,132.93,132.94,17227.0,119.9104,119.9104,119.7213,119.7303,17227.0
2020-06-30 13:45:00,132.96,133.26,132.94,133.26,23526.0,119.7483,120.0185,119.7303,120.0185,23526.0
2020-06-30 13:50:00,133.23,133.3,133.12,133.29,24022.0,119.9915,120.0545,119.8924,120.0455,24022.0
2020-06-30 13:55:00,133.3,133.34,133.13,133.21,54736.0,120.0545,120.0905,119.9014,119.9735,54736.0
2020-06-30 14:00:00,133.21,133.36,133.06,133.31,28853.0,119.9735,120.1086,119.8384,120.0635,28853.0
2020-06-30 14:05:00,133.32,133.48,133.16,133.29,49531.0,120.0725,120.2166,119.9284,120.0455,49531.0
2020-06-30 14:10:00,133.23,133.31,133.05,133.06,14900.0,119.9915,120.0635,119.8294,119.8384,14900.0
2020-06-30 14:15:00,133.09,133.24,133.05,133.22,20701.0,119.8654,120.0005,119.8294,119.9825,20701.0
2020-06-30 14:20:00,133.19,133.27,133.06,133.24,17125.0,119.9555,120.0275,119.8384,120.0005,17125.0
2020-06-30 14:25:00,133.23,133.4,133.2,133.32,22714.0,119.9915,120.1446,119.9645,120.0725,22714.0
2020-06-30 14:30:00,133.34,133.49,133.31,133.43,22216.0,120.0905,120.2256,120.0635,120.1716,22216.0
2020-06-30 14:35:00,133.43,133.57,133.34,133.55,21170.0,120.1716,120.2977,120.0905,120.2797,21170.0
2020-06-30 14:40:00,133.59,133.68,133.51,133.67,25368.0,120.3157,120.3968,120.2437,120.3878,25368.0
2020-06-30 14:45:00,133.66,133.66,133.48,133.53,17106.0,120.3788,120.3788,120.2166,120.2617,17106.0
2020-06-30 14:50:00,133.56,133.56,133.39,133.43,19026.0,120.2887,120.2887,120.1356,120.1716,19026.0
2020-06-30 14:55:00,133.41,133.43,133.25,133.29,20727.0,120.1536,120.1716,120.0095,120.0455,20727.0
2020-06-30 15:00:00,133.28,133.3,132.94,133.05,21499.0,120.0365,120.0545,119.7303,119.8294,21499.0
2020-06-30 15:05:00,133.05,133.18,132.97,133.17,23995.0,119.8294,119.9464,119.7573,119.9374,23995.0
2020-06-30 15:10:00,133.17,133.33,133.16,133.28,23654.0,119.9374,120.0815,119.9284,120.0365,23654.0
2020-06-30 15:15:00,133.28,133.5,133.23,133.45,32324.0,120.0365,120.2347,119.9915,120.1896,32324.0
2020-06-30 15:20:00,133.46,133.47,133.38,133.43,38004.0,120.1986,120.2076,120.1266,120.1716,38004.0
2020-06-30 15:25:00,133.41,133.6,133.4,133.55,24155.0,120.1536,120.3247,120.1446,120.2797,24155.0
2020-06-30 15:30:00,133.51,133.86,133.46,133.84,32624.0,120.2437,120.5589,120.1986,120.5409,32624.0
2020-06-30 15:35:00,133.83,133.86,133.73,133.8,34457.0,120.5319,120.5589,120.4418,120.5048,34457.0
2020-06-30 15:40:00,133.82,133.88,133.74,133.88,31717.0,120.5229,120.5769,120.4508,120.5769,31717.0
2020-06-30 15:45:00,133.88,134.11,133.81,133.96,58027.0,120.5769,120.784,120.5138,120.6489,58027.0
2020-06-30 15:50:00,134.03,134.87,133.99,134.81,118350.0,120.712,121.4685,120.676,121.4145,118350.0
2020-06-30 15:55:00,134.78,134.79,134.06,134.07,234623.0,121.3875,121.3965,120.739,120.748,234623.0
2020-07-01 09:30:00,134.54,135.68,134.03,135.67,86149.0,121.1713,122.198,120.712,122.189,86149.0
2020-07-01 09:35:00,135.66,135.78,134.86,134.99,72468.0,122.18,122.2881,121.4595,121.5766,72468.0
2020-07-01 09:40:00,134.97,135.28,134.93,135.0,72916.0,121.5586,121.8378,121.5226,121.5856,72916.0
2020-07-01 09:45:00,134.99,134.99,134.51,134.91,66187.0,121.5766,121.5766,121.1443,121.5045,66187.0
2020-07-01 09:50:00,134.93,134.99,134.08,134.24,67449.0,121.5226,121.5766,120.757,120.9011,67449.0
2020-07-01 09:55:00,134.24,134.3,133.7,133.85,38564.0,120.9011,120.9552,120.4148,120.5499,38564.0
2020-07-01 10:00:00,133.86,134.46,133.75,134.29,39775.0,120.5589,121.0993,120.4598,120.9462,39775.0
2020-07-01 10:05:00,134.31,134.7,134.28,134.53,24432.0,120.9642,121.3154,120.9371,121.1623,24432.0
2020-07-01 10:10:00,134.56,134.98,134.56,134.98,19747.0,121.1893,121.5676,121.1893,121.5676,19747.0
2020-07-01 10:15:00,134.98,135.09,134.76,135.02,23705.0,121.5676,121.6667,121.3694,121.6036,23705.0
2020-07-01 10:20:00,135.02,135.16,134.82,134.97,18641.0,121.6036,121.7297,121.4235,121.5586,18641.0
2020-07-01 10:25:00,135.07,135.58,135.05,135.57,11729.0,121.6486,122.108,121.6306,122.099,11729.0
2020-07-01 10:30:00,135.6,135.84,135.53,135.69,14589.0,122.126,122.3421,122.0629,122.207,14589.0
2020-07-01 10:35:00,135.69,135.72,135.46,135.69,22761.0,122.207,122.2341,121.9999,122.207,22761.0
2020-07-01 10:40:00,135.69,135.69,135.45,135.48,14143.0,122.207,122.207,121.9909,122.0179,14143.0
2020-07-01 10:45:00,135.49,135.49,135.18,135.22,19000.0,122.0269,122.0269,121.7477,121.7837,19000.0
2020-07-01 10:50:00,135.19,135.36,135.12,135.31,10498.0,121.7567,121.9098,121.6937,121.8648,10498.0
2020-07-01 10:55:00,135.26,135.45,135.26,135.39,11209.0,121.8198,121.9909,121.8198,121.9368,11209.0
2020-07-01 11:00:00,135.38,135.46,135.21,135.33,12632.0,121.9278,121.9999,121.7747,121.8828,12632.0
2020-07-01 11:05:00,135.33,135.62,135.29,135.62,14322.0,121.8828,122.144,121.8468,122.144,14322.0
2020-07-01 11:10:00,135.59,135.68,135.41,135.53,22414.0,122.117,122.198,121.9549,122.0629,22414.0
2020-07-01 11:15:00,135.52,135.59,135.2,135.2,17843.0,122.0539,122.117,121.7657,121.7657,17843.0
2020-07-01 11:20:00,135.2,135.31,135.15,135.25,7034.0,121.7657,121.8648,121.7207,121.8108,7034.0
2020-07-01 11:25:00,135.28,135.34,134.92,135.04,19663.0,121.8378,121.8918,121.5136,121.6216,19663.0
2020-07-01 11:30:00,135.02,135.17,135.02,135.17,9865.0,121.6036,121.7387,121.6036,121.7387,9865.0
2020-07-01 11:35:00,135.17,135.28,135.11,135.22,16165.0,121.7387,121.8378,121.6847,121.7837,16165.0
2020-07-01 11:40:00,135.25,135.34,135.18,135.29,13345.0,121.8108,121.8918,121.7477,121.8468,13345.0
2020-07-01 11:45:00,135.33,135.62,135.26,135.57,20166.0,121.8828,122.144,121.8198,122.099,20166.0
2020-07-01 11:50:00,135.58,135.62,135.51,135.58,16669.0,122.108,122.144,122.0449,122.108,16669.0
2020-07-01 11:55:00,135.6,136.05,135.6,136.0,46940.0,122.126,122.5313,122.126,122.4862,46940.0
2020-07-01 12:00:00,135.99,136.44,135.9,136.16,57537.0,122.4772,122.8825,122.3962,122.6303,57537.0
2020-07-01 12:05:00,136.11,136.38,136.07,136.37,14179.0,122.5853,122.8285,122.5493,122.8195,14179.0
2020-07-01 12:10:00,136.36,136.58,136.29,136.45,26919.0,122.8105,123.0086,122.7474,122.8915,26919.0
2020-07-01 12:15:00,136.44,136.55,136.2,136.46,22768.0,122.8825,122.9816,122.6664,122.9005,22768.0
2020-07-01 12:20:00,136.47,136.64,136.39,136.58,16730.0,122.9095,123.0626,122.8375,123.0086,16730.0
2020-07-01 12:25:00,136.58,136.72,136.49,136.63,12245.0,123.0086,123.1347,122.9275,123.0536,12245.0
2020-07-01 12:30:00,136.63,136.76,136.61,136.66,10361.0,123.0536,123.1707,123.0356,123.0807,10361.0
2020-07-01 12:35:00,136.64,136.9,136.63,136.82,13641.0,123.0626,123.2968,123.0536,123.2248,13641.0
2020-07-01 12:40:00,136.86,136.87,136.69,136.76,10106.0,123.2608,123.2698,123.1077,123.1707,10106.0
2020-07-01 12:45:00,136.76,136.79,136.34,136.41,17117.0,123.1707,123.1977,122.7925,122.8555,17117.0
2020-07-01 12:50:00,136.4,136.44,136.15,136.27,11589.0,122.8465,122.8825,122.6213,122.7294,11589.0
2020-07-01 12:55:00,136.3,136.42,136.21,136.4,11668.0,122.7564,122.8645,122.6754,122.8465,11668.0
2020-07-01 13:00:00,136.43,136.5,136.39,136.46,9778.0,122.8735,122.9366,122.8375,122.9005,9778.0
2020-07-01 13:05:00,136.45,136.58,136.43,136.55,10415.0,122.8915,123.0086,122.8735,122.9816,10415.0
2020-07-01 13:10:00,136.53,136.65,136.42,136.64,22879.0,122.9636,123.0716,122.8645,123.0626,22879.0
2020-07-01 13:15:00,136.64,136.8,136.6,136.69,15631.0,123.0626,123.2067,123.0266,123.1077,15631.0
2020-07-01 13:20:00,136.69,136.92,136.59,136.92,18141.0,123.1077,123.3148,123.0176,123.3148,18141.0
2020-07-01 13:25:00,136.91,136.99,136.84,136.84,16956.0,123.3058,123.3779,123.2428,123.2428,16956.0
2020-07-01 13:30:00,136.84,136.92,136.77,136.81,17098.0,123.2428,123.3148,123.1797,123.2157,17098.0
2020-07-01 13:35:00,136.81,137.13,136.8,137.08,21965.0,123.2157,123.504,123.2067,123.4589,21965.0
2020-07-01 13:40:00,137.1,137.11,136.79,136.85,19392.0,123.4769,123.4859,123.1977,123.2518,19392.0
2020-07-01 13:45:00,136.84,136.89,136.73,136.79,10743.0,123.2428,123.2878,123.1437,123.1977,10743.0
2020-07-01 13:50:00,136.79,136.9,136.68,136.78,18963.0,123.1977,123.2968,123.0987,123.1887,18963.0
2020-07-01 13:55:00,136.77,136.94,136.76,136.92,14353.0,123.1797,123.3328,123.1707,123.3148,14353.0
2020-07-01 14:00:00,136.99,137.26,136.86,137.14,22157.0,123.3779,123.621,123.2608,123.513,22157.0
2020-07-01 14:05:00,137.17,137.21,136.98,137.01,15849.0,123.54,123.576,123.3689,123.3959,15849.0
2020-07-01 14:10:00,137.04,137.12,136.89,137.02,13618.0,123.4229,123.4949,123.2878,123.4049,13618.0
2020-07-01 14:15:00,137.03,137.1,136.98,137.1,18576.0,123.4139,123.4769,123.3689,123.4769,18576.0
2020-07-01 14:20:00,137.09,137.12,136.86,136.9,37642.0,123.4679,123.4949,123.2608,123.2968,37642.0
2020-07-01 14:25:00,136.93,136.96,136.79,136.83,22436.0,123.3238,123.3508,123.1977,123.2338,22436.0
2020-07-01 14:30:00,136.83,136.9,136.63,136.68,23199.0,123.2338,123.2968,123.0536,123.0987,23199.0
2020-07-01 14:35:00,136.69,136.76,136.55,136.73,23537.0,123.1077,123.1707,122.9816,123.1437,23537.0
2020-07-01 14:40:00,136.73,136.85,136.69,136.75,23604.0,123.1437,123.2518,123.1077,123.1617,23604.0
2020-07-01 14:45:00,136.78,136.86,136.74,136.78,39011.0,123.1887,123.2608,123.1527,123.1887,39011.0
2020-07-01 14:50:00,136.78,136.87,136.71,136.86,32812.0,123.1887,123.2698,123.1257,123.2608,32812.0
2020-07-01 14:55:00,136.86,137.11,136.86,136.99,33235.0,123.2608,123.4859,123.2608,123.3779,33235.0
2020-07-01 15:00:00,137.0,137.17,136.86,137.16,30288.0,123.3869,123.54,123.2608,123.531,30288.0
2020-07-01 15:05:00,137.16,137.24,137.01,137.1,28270.0,123.531,123.603,123.3959,123.4769,28270.0
2020-07-01 15:10:00,137.11,137.11,136.82,136.94,20610.0,123.4859,123.4859,123.2248,123.3328,20610.0
2020-07-01 15:15:00,136.96,137.04,136.81,137.03,12653.0,123.3508,123.4229,123.2157,123.4139,12653.0
2020-07-01 15:20:00,137.01,137.45,136.99,137.43,44214.0,123.3959,123.7922,123.3779,123.7741,44214.0
2020-07-01 15:25:00,137.46,137.48,137.32,137.39,69606.0,123.8012,123.8192,123.6751,123.7381,69606.0
2020-07-01 15:30:00,137.4,137.66,137.32,137.47,40768.0,123.7471,123.9813,123.6751,123.8102,40768.0
2020-07-01 15:35:00,137.47,137.5,137.18,137.23,26699.0,123.8102,123.8372,123.549,123.594,26699.0
2020-07-01 15:40:00,137.23,137.38,137.09,137.13,28583.0,123.594,123.7291,123.4679,123.504,28583.0
2020-07-01 15:45:00,137.11,137.5,137.01,137.48,40657.0,123.4859,123.8372,123.3959,123.8192,40657.0
2020-07-01 15:50:00,137.44,137.48,137.09,137.09,97247.0,123.7831,123.8192,123.4679,123.4679,97247.0
2020-07-01 15:55:00,137.08,137.09,136.72,136.86,126939.0,123.4589,123.4679,123.1347,123.2608,126939.0
2020-07-02 09:30:00,138.87,139.49,138.54,139.31,61833.0,125.0711,125.6294,124.7738,125.4673,61833.0
2020-07-02 09:35:00,139.22,139.48,138.68,139.05,53387.0,125.3863,125.6204,124.8999,125.2332,53387.0
2020-07-02 09:40:00,139.15,139.32,138.92,139.31,29347.0,125.3232,125.4763,125.1161,125.4673,29347.0
2020-07-02 09:45:00,139.38,139.43,138.49,138.58,26074.0,125.5304,125.5754,124.7288,124.8099,26074.0
2020-07-02 09:50:00,138.65,138.77,138.0,138.04,38609.0,124.8729,124.981,124.2875,124.3235,38609.0
2020-07-02 09:55:00,138.06,138.53,137.94,138.53,40565.0,124.3415,124.7648,124.2335,124.7648,40565.0
2020-07-02 10:00:00,138.4,138.46,138.05,138.11,28837.0,124.6478,124.7018,124.3325,124.3866,28837.0
2020-07-02 10:05:00,138.08,138.18,137.94,138.04,10806.0,124.3596,124.4496,124.2335,124.3235,10806.0
2020-07-02 10:10:00,138.03,138.11,137.77,137.97,10782.0,124.3145,124.3866,124.0804,124.2605,10782.0
2020-07-02 10:15:00,138.0,138.3,138.0,138.23,15973.0,124.2875,124.5577,124.2875,124.4946,15973.0
2020-07-02 10:20:00,138.23,138.44,138.16,138.37,20542.0,124.4946,124.6838,124.4316,124.6207,20542.0
2020-07-02 10:25:00,138.39,138.43,137.97,138.02,26790.0,124.6388,124.6748,124.2605,124.3055,26790.0
2020-07-02 10:30:00,138.02,138.31,138.0,138.31,32337.0,124.3055,124.5667,124.2875,124.5667,32337.0
2020-07-02 10:35:00,138.31,138.5,138.11,138.47,25787.0,124.5667,124.7378,124.3866,124.7108,25787.0
2020-07-02 10:40:00,138.49,138.58,138.43,138.52,9597.0,124.7288,124.8099,124.6748,124.7558,9597.0
2020-07-02 10:45:00,138.52,138.55,138.19,138.31,12613.0,124.7558,124.7829,124.4586,124.5667,12613.0
2020-07-02 10:50:00,138.31,138.38,137.81,137.94,14097.0,124.5667,124.6297,124.1164,124.2335,14097.0
2020-07-02 10:55:00,137.87,137.98,137.81,137.84,9006.0,124.1704,124.2695,124.1164,124.1434,9006.0
2020-07-02 11:00:00,137.82,137.95,137.42,137.47,9388.0,124.1254,124.2425,123.7651,123.8102,9388.0
2020-07-02 11:05:00,137.47,137.73,137.47,137.49,7750.0,123.8102,124.0443,123.8102,123.8282,7750.0
2020-07-02 11:10:00,137.53,137.55,137.36,137.36,8531.0,123.8642,123.8822,123.7111,123.7111,8531.0
2020-07-02 11:15:00,137.41,137.68,137.32,137.63,7594.0,123.7561,123.9993,123.6751,123.9543,7594.0
2020-07-02 11:20:00,137.67,137.71,137.49,137.55,9475.0,123.9903,124.0263,123.8282,123.8822,9475.0
2020-07-02 11:25:00,137.56,137.57,137.11,137.18,10025.0,123.8912,123.9002,123.4859,123.549,10025.0
2020-07-02 11:30:00,137.17,137.54,137.15,137.43,9787.0,123.54,123.8732,123.522,123.7741,9787.0
2020-07-02 11:35:00,137.44,137.44,137.31,137.33,8215.0,123.7831,123.7831,123.6661,123.6841,8215.0
2020-07-02 11:40:00,137.34,137.69,137.3,137.68,9771.0,123.6931,124.0083,123.6571,123.9993,9771.0
2020-07-02 11:45:00,137.66,137.82,137.66,137.79,7908.0,123.9813,124.1254,123.9813,124.0984,7908.0
2020-07-02 11:50:00,137.82,137.82,137.61,137.66,14549.0,124.1254,124.1254,123.9363,123.9813,14549.0
2020-07-02 11:55:00,137.68,137.77,137.55,137.76,10574.0,123.9993,124.0804,123.8822,124.0714,10574.0
2020-07-02 12:00:00,137.77,137.77,137.32,137.36,9522.0,124.0804,124.0804,123.6751,123.7111,9522.0
2020-07-02 12:05:00,137.36,137.65,137.36,137.64,5448.0,123.7111,123.9723,123.7111,123.9633,5448.0
2020-07-02 12:10:00,137.66,137.75,137.57,137.73,9009.0,123.9813,124.0623,123.9002,124.0443,9009.0
2020-07-02 12:15:00,137.71,137.71,137.52,137.65,11282.0,124.0263,124.0263,123.8552,123.9723,11282.0
2020-07-02 12:20:00,137.66,137.69,137.55,137.61,7247.0,123.9813,124.0083,123.8822,123.9363,7247.0
2020-07-02 12:25:00,137.68,137.74,137.61,137.71,7876.0,123.9993,124.0533,123.9363,124.0263,7876.0
2020-07-02 12:30:00,137.68,137.78,137.59,137.77,9048.0,123.9993,124.0894,123.9182,124.0804,9048.0
2020-07-02 12:35:00,137.71,137.74,137.56,137.74,8146.0,124.0263,124.0533,123.8912,124.0533,8146.0
2020-07-02 12:40:00,137.67,137.71,137.64,137.65,9100.0,123.9903,124.0263,123.9633,123.9723,9100.0
2020-07-02 12:45:00,137.67,137.7,137.56,137.6,8972.0,123.9903,124.0173,123.8912,123.9273,8972.0
2020-07-02 12:50:00,137.64,137.71,137.54,137.56,13478.0,123.9633,124.0263,123.8732,123.8912,13478.0
2020-07-02 12:55:00,137.56,137.66,137.49,137.64,13488.0,123.8912,123.9813,123.8282,123.9633,13488.0
2020-07-02 13:00:00,137.65,137.77,137.59,137.66,39532.0,123.9723,124.0804,123.9182,123.9813,39532.0
2020-07-02 13:05:00,137.66,137.71,137.65,137.69,7816.0,123.9813,124.0263,123.9723,124.0083,7816.0
2020-07-02 13:10:00,137.69,137.69,137.48,137.48,17407.0,124.0083,124.0083,123.8192,123.8192,17407.0
2020-07-02 13:15:00,137.47,137.5,137.41,137.43,6288.0,123.8102,123.8372,123.7561,123.7741,6288.0
2020-07-02 13:20:00,137.42,137.57,137.42,137.56,8369.0,123.7651,123.9002,123.7651,123.8912,8369.0
2020-07-02 13:25:00,137.57,137.58,137.25,137.32,25546.0,123.9002,123.9092,123.612,123.6751,25546.0
2020-07-02 13:30:00,137.33,137.5,137.27,137.5,35033.0,123.6841,123.8372,123.63,123.8372,35033.0
2020-07-02 13:35:00,137.48,137.52,137.32,137.4,13074.0,123.8192,123.8552,123.6751,123.7471,13074.0
2020-07-02 13:40:00,137.41,137.58,137.36,137.56,9064.0,123.7561,123.9092,123.7111,123.8912,9064.0
2020-07-02 13:45:00,137.53,137.62,137.49,137.62,5855.0,123.8642,123.9453,123.8282,123.9453,5855.0
2020-07-02 13:50:00,137.62,137.64,137.51,137.57,10869.0,123.9453,123.9633,123.8462,123.9002,10869.0
2020-07-02 13:55:00,137.54,137.55,137.36,137.43,8167.0,123.8732,123.8822,123.7111,123.7741,8167.0
2020-07-02 14:00:00,137.41,137.59,137.4,137.5,7235.0,123.7561,123.9182,123.7471,123.8372,7235.0
2020-07-02 14:05:00,137.56,137.63,137.48,137.55,10663.0,123.8912,123.9543,123.8192,123.8822,10663.0
2020-07-02 14:10:00,137.56,137.65,137.52,137.63,5776.0,123.8912,123.9723,123.8552,123.9543,5776.0
2020-07-02 14:15:00,137.64,137.72,137.62,137.69,8059.0,123.9633,124.0353,123.9453,124.0083,8059.0
2020-07-02 14:20:00,137.7,137.79,137.6,137.78,12613.0,124.0173,124.0984,123.9273,124.0894,12613.0
2020-07-02 14:25:00,137.8,137.86,137.75,137.83,7706.0,124.1074,124.1614,124.0623,124.1344,7706.0
2020-07-02 14:30:00,137.83,137.94,137.8,137.89,8052.0,124.1344,124.2335,124.1074,124.1884,8052.0
2020-07-02 14:35:00,137.87,137.97,137.78,137.9,9024.0,124.1704,124.2605,124.0894,124.1974,9024.0
2020-07-02 14:40:00,137.9,137.95,137.76,137.84,14412.0,124.1974,124.2425,124.0714,124.1434,14412.0
2020-07-02 14:45:00,137.81,137.88,137.77,137.87,11569.0,124.1164,124.1794,124.0804,124.1704,11569.0
2020-07-02 14:50:00,137.87,137.92,137.75,137.76,11227.0,124.1704,124.2155,124.0623,124.0714,11227.0
2020-07-02 14:55:00,137.79,137.81,137.59,137.66,10795.0,124.0984,124.1164,123.9182,123.9813,10795.0
2020-07-02 15:00:00,137.63,137.74,137.48,137.49,13840.0,123.9543,124.0533,123.8192,123.8282,13840.0
2020-07-02 15:05:00,137.51,137.55,137.33,137.36,14889.0,123.8462,123.8822,123.6841,123.7111,14889.0
2020-07-02 15:10:00,137.35,137.4,137.29,137.31,9961.0,123.7021,123.7471,123.6481,123.6661,9961.0
2020-07-02 15:15:00,137.33,137.35,137.23,137.25,13539.0,123.6841,123.7021,123.594,123.612,13539.0
2020-07-02 15:20:00,137.25,137.56,137.25,137.39,22717.0,123.612,123.8912,123.612,123.7381,22717.0
2020-07-02 15:25:00,137.42,137.42,137.05,137.13,21871.0,123.7651,123.7651,123.4319,123.504,21871.0
2020-07-02 15:30:00,137.11,137.24,137.02,137.1,29622.0,123.4859,123.603,123.4049,123.4769,29622.0
2020-07-02 15:35:00,137.11,137.18,137.01,137.02,20227.0,123.4859,123.549,123.3959,123.4049,20227.0
2020-07-02 15:40:00,137.03,137.05,136.78,136.84,20320.0,123.4139,123.4319,123.1887,123.2428,20320.0
2020-07-02 15:45:00,136.85,137.02,136.81,136.89,28357.0,123.2518,123.4049,123.2157,123.2878,28357.0
2020-07-02 15:50:00,136.81,136.87,136.56,136.56,37970.0,123.2157,123.2698,122.9906,122.9906,37970.0
2020-07-02 15:55:00,136.6,136.79,136.46,136.79,83850.0,123.0266,123.1977,122.9005,123.1977,83850.0
2020-07-06 09:30:00,139.17,139.17,138.63,138.95,51518.0,125.3412,125.3412,124.8549,125.1431,51518.0
2020-07-06 09:35:00,138.86,138.93,138.15,138.15,13315.0,125.062,125.1251,124.4226,124.4226,13315.0
2020-07-06 09:40:00,138.03,138.34,137.56,137.65,8605.0,124.3145,124.5937,123.8912,123.9723,8605.0
2020-07-06 09:45:00,137.68,137.78,137.3,137.31,11511.0,123.9993,124.0894,123.6571,123.6661,11511.0
2020-07-06 09:50:00,137.31,137.46,137.01,137.27,25496.0,123.6661,123.8012,123.3959,123.63,25496.0
2020-07-06 09:55:00,137.28,137.61,137.28,137.49,9661.0,123.639,123.9363,123.639,123.8282,9661.0
2020-07-06 10:00:00,137.49,137.94,137.43,137.6,10923.0,123.8282,124.2335,123.7741,123.9273,10923.0
2020-07-06 10:05:00,137.68,137.85,137.43,137.78,28722.0,123.9993,124.1524,123.7741,124.0894,28722.0
2020-07-06 10:10:00,137.82,137.95,137.63,137.94,14298.0,124.1254,124.2425,123.9543,124.2335,14298.0
2020-07-06 10:15:00,137.97,138.13,137.91,137.98,8106.0,124.2605,124.4046,124.2064,124.2695,8106.0
2020-07-06 10:20:00,137.96,138.18,137.87,137.96,9230.0,124.2515,124.4496,124.1704,124.2515,9230.0
2020-07-06 10:25:00,137.99,138.14,137.88,138.06,9782.0,124.2785,124.4136,124.1794,124.3415,9782.0
2020-07-06 10:30:00,137.96,138.14,137.96,137.97,5260.0,124.2515,124.4136,124.2515,124.2605,5260.0
2020-07-06 10:35:00,137.98,138.02,137.8,137.86,13541.0,124.2695,124.3055,124.1074,124.1614,13541.0
2020-07-06 10:40:00,137.88,137.98,137.74,137.92,11752.0,124.1794,124.2695,124.0533,124.2155,11752.0
2020-07-06 10:45:00,137.94,137.95,137.69,137.91,17605.0,124.2335,124.2425,124.0083,124.2064,17605.0
2020-07-06 10:50:00,137.86,138.06,137.86,137.98,5365.0,124.1614,124.3415,124.1614,124.2695,5365.0
2020-07-06 10:55:00,137.94,138.18,137.92,138.17,7025.0,124.2335,124.4496,124.2155,124.4406,7025.0
2020-07-06 11:00:00,138.19,138.19,138.02,138.09,8287.0,124.4586,124.4586,124.3055,124.3686,8287.0
2020-07-06 11:05:00,138.06,138.14,137.98,138.05,9399.0,124.3415,124.4136,124.2695,124.3325,9399.0
2020-07-06 11:10:00,138.06,138.37,138.01,138.21,6816.0,124.3415,124.6207,124.2965,124.4766,6816.0
2020-07-06 11:15:00,138.22,138.53,138.22,138.53,9619.0,124.4856,124.7648,124.4856,124.7648,9619.0
2020-07-06 11:20:00,138.52,138.55,138.11,138.11,14094.0,124.7558,124.7829,124.3866,124.3866,14094.0
2020-07-06 11:25:00,138.16,138.25,138.09,138.22,5102.0,124.4316,124.5127,124.3686,124.4856,5102.0
2020-07-06 11:30:00,138.24,138.24,138.04,138.12,6493.0,124.5037,124.5037,124.3235,124.3956,6493.0
2020-07-06 11:35:00,138.14,138.28,138.11,138.18,9363.0,124.4136,124.5397,124.3866,124.4496,9363.0
2020-07-06 11:40:00,138.22,138.29,138.13,138.19,30307.0,124.4856,124.5487,124.4046,124.4586,30307.0
2020-07-06 11:45:00,138.19,138.26,138.16,138.26,9101.0,124.4586,124.5217,124.4316,124.5217,9101.0
2020-07-06 11:50:00,138.27,138.4,138.13,138.13,11474.0,124.5307,124.6478,124.4046,124.4046,11474.0
2020-07-06 11:55:00,138.1,138.13,137.88,137.96,7580.0,124.3776,124.4046,124.1794,124.2515,7580.0
2020-07-06 12:00:00,137.94,138.04,137.87,137.9,16960.0,124.2335,124.3235,124.1704,124.1974,16960.0
2020-07-06 12:05:00,137.88,137.88,137.66,137.76,29167.0,124.1794,124.1794,123.9813,124.0714,29167.0
2020-07-06 12:10:00,137.71,137.84,137.63,137.81,11606.0,124.0263,124.1434,123.9543,124.1164,11606.0
2020-07-06 12:15:00,137.8,137.91,137.65,137.68,6727.0,124.1074,124.2064,123.9723,123.9993,6727.0
2020-07-06 12:20:00,137.65,137.66,137.45,137.49,7677.0,123.9723,123.9813,123.7922,123.8282,7677.0
2020-07-06 12:25:00,137.53,137.55,137.39,137.45,5444.0,123.8642,123.8822,123.7381,123.7922,5444.0
2020-07-06 12:30:00,137.38,137.5,137.37,137.5,5739.0,123.7291,123.8372,123.7201,123.8372,5739.0
2020-07-06 12:35:00,137.5,137.58,137.48,137.52,9196.0,123.8372,123.9092,123.8192,123.8552,9196.0
2020-07-06 12:40:00,137.46,137.61,137.42,137.47,50304.0,123.8012,123.9363,123.7651,123.8102,50304.0
2020-07-06 12:45:00,137.48,137.63,137.4,137.61,12692.0,123.8192,123.9543,123.7471,123.9363,12692.0
2020-07-06 12:50:00,137.62,137.63,137.53,137.6,9268.0,123.9453,123.9543,123.8642,123.9273,9268.0
2020-07-06 12:55:00,137.58,137.69,137.55,137.64,12066.0,123.9092,124.0083,123.8822,123.9633,12066.0
2020-07-06 13:00:00,137.65,137.68,137.55,137.56,9851.0,123.9723,123.9993,123.8822,123.8912,9851.0
2020-07-06 13:05:00,137.56,137.61,137.4,137.6,29925.0,123.8912,123.9363,123.7471,123.9273,29925.0
2020-07-06 13:10:00,137.61,137.63,137.54,137.57,8025.0,123.9363,123.9543,123.8732,123.9002,8025.0
2020-07-06 13:15:00,137.57,137.76,137.54,137.69,27225.0,123.9002,124.0714,123.8732,124.0083,27225.0
2020-07-06 13:20:00,137.67,137.94,137.55,137.91,64620.0,123.9903,124.2335,123.8822,124.2064,64620.0
2020-07-06 13:25:00,137.91,138.28,137.91,138.18,30506.0,124.2064,124.5397,124.2064,124.4496,30506.0
2020-07-06 13:30:00,138.21,138.28,138.02,138.07,13709.0,124.4766,124.5397,124.3055,124.3505,13709.0
2020-07-06 13:35:00,138.08,138.08,137.86,137.88,6887.0,124.3596,124.3596,124.1614,124.1794,6887.0
2020-07-06 13:40:00,137.88,137.92,137.77,137.9,19011.0,124.1794,124.2155,124.0804,124.1974,19011.0
2020-07-06 13:45:00,137.91,137.91,137.81,137.83,3898.0,124.2064,124.2064,124.1164,124.1344,3898.0
2020-07-06 13:50:00,137.83,137.87,137.71,137.82,34069.0,124.1344,124.1704,124.0263,124.1254,34069.0
2020-07-06 13:55:00,137.82,137.82,137.64,137.7,6442.0,124.1254,124.1254,123.9633,124.0173,6442.0
2020-07-06 14:00:00,137.69,137.7,137.34,137.42,14383.0,124.0083,124.0173,123.6931,123.7651,14383.0
2020-07-06 14:05:00,137.37,137.4,137.14,137.14,80714.0,123.7201,123.7471,123.513,123.513,80714.0
2020-07-06 14:10:00,137.18,137.43,137.18,137.27,60440.0,123.549,123.7741,123.549,123.63,60440.0
2020-07-06 14:15:00,137.27,137.4,137.07,137.24,81255.0,123.63,123.7471,123.4499,123.603,81255.0
2020-07-06 14:20:00,137.21,137.4,137.12,137.39,15102.0,123.576,123.7471,123.4949,123.7381,15102.0
2020-07-06 14:25:00,137.39,137.51,137.29,137.37,16849.0,123.7381,123.8462,123.6481,123.7201,16849.0
2020-07-06 14:30:00,137.35,137.55,137.34,137.5,8878.0,123.7021,123.8822,123.6931,123.8372,8878.0
2020-07-06 14:35:00,137.52,137.57,137.43,137.51,13533.0,123.8552,123.9002,123.7741,123.8462,13533.0
2020-07-06 14:40:00,137.49,137.54,137.38,137.38,13888.0,123.8282,123.8732,123.7291,123.7291,13888.0
2020-07-06 14:45:00,137.36,137.44,137.21,137.22,28632.0,123.7111,123.7831,123.576,123.585,28632.0
2020-07-06 14:50:00,137.19,137.19,137.0,137.04,9790.0,123.558,123.558,123.3869,123.4229,9790.0
2020-07-06 14:55:00,137.02,137.02,136.82,136.88,37040.0,123.4049,123.4049,123.2248,123.2788,37040.0
2020-07-06 15:00:00,136.84,136.94,136.72,136.81,32575.0,123.2428,123.3328,123.1347,123.2157,32575.0
2020-07-06 15:05:00,136.83,136.89,136.7,136.79,19237.0,123.2338,123.2878,123.1167,123.1977,19237.0
2020-07-06 15:10:00,136.74,137.1,136.72,137.1,21227.0,123.1527,123.4769,123.1347,123.4769,21227.0
2020-07-06 15:15:00,137.09,137.09,136.91,137.03,10020.0,123.4679,123.4679,123.3058,123.4139,10020.0
2020-07-06 15:20:00,137.0,137.14,136.97,136.98,20680.0,123.3869,123.513,123.3599,123.3689,20680.0
2020-07-06 15:25:00,136.99,137.28,136.92,137.19,41019.0,123.3779,123.639,123.3148,123.558,41019.0
2020-07-06 15:30:00,137.2,137.23,137.03,137.18,12050.0,123.567,123.594,123.4139,123.549,12050.0
2020-07-06 15:35:00,137.25,137.43,137.21,137.37,48363.0,123.612,123.7741,123.576,123.7201,48363.0
2020-07-06 15:40:00,137.35,137.4,137.18,137.28,22886.0,123.7021,123.7471,123.549,123.639,22886.0
2020-07-06 15:45:00,137.27,137.45,137.23,137.45,28992.0,123.63,123.7922,123.594,123.7922,28992.0
2020-07-06 15:50:00,137.47,137.48,137.2,137.34,69535.0,123.8102,123.8192,123.567,123.6931,69535.0
2020-07-06 15:55:00,137.32,137.6,137.26,137.52,77270.0,123.6751,123.9273,123.621,123.8552,77270.0
2020-07-07 09:30:00,136.55,137.45,136.55,137.12,31096.0,122.9816,123.7922,122.9816,123.4949,31096.0
2020-07-07 09:35:00,137.19,137.28,136.83,136.83,13150.0,123.558,123.639,123.2338,123.2338,13150.0
2020-07-07 09:40:00,136.84,137.38,136.83,137.38,10776.0,123.2428,123.7291,123.2338,123.7291,10776.0
2020-07-07 09:45:00,137.34,137.66,137.28,137.34,24224.0,123.6931,123.9813,123.639,123.6931,24224.0
2020-07-07 09:50:00,137.31,137.35,137.06,137.1,15031.0,123.6661,123.7021,123.4409,123.4769,15031.0
2020-07-07 09:55:00,137.09,137.23,137.04,137.1,15209.0,123.4679,123.594,123.4229,123.4769,15209.0
2020-07-07 10:00:00,137.12,137.55,137.04,137.55,19336.0,123.4949,123.8822,123.4229,123.8822,19336.0
2020-07-07 10:05:00,137.57,137.82,137.49,137.6,21757.0,123.9002,124.1254,123.8282,123.9273,21757.0
2020-07-07 10:10:00,137.58,137.91,137.52,137.69,8030.0,123.9092,124.2064,123.8552,124.0083,8030.0
2020-07-07 10:15:00,137.74,137.74,137.58,137.67,24347.0,124.0533,124.0533,123.9092,123.9903,24347.0
2020-07-07 10:20:00,137.64,137.98,137.53,137.93,20420.0,123.9633,124.2695,123.8642,124.2245,20420.0
2020-07-07 10:25:00,137.9,138.18,137.85,137.89,22848.0,124.1974,124.4496,124.1524,124.1884,22848.0
2020-07-07 10:30:00,137.86,137.89,137.71,137.72,38161.0,124.1614,124.1884,124.0263,124.0353,38161.0
2020-07-07 10:35:00,137.75,137.89,137.72,137.73,14182.0,124.0623,124.1884,124.0353,124.0443,14182.0
2020-07-07 10:40:00,137.74,138.09,137.68,138.03,9915.0,124.0533,124.3686,123.9993,124.3145,9915.0
2020-07-07 10:45:00,137.99,138.13,137.88,138.12,13975.0,124.2785,124.4046,124.1794,124.3956,13975.0
2020-07-07 10:50:00,138.14,138.38,138.13,138.38,12709.0,124.4136,124.6297,124.4046,124.6297,12709.0
2020-07-07 10:55:00,138.43,138.48,138.06,138.07,12991.0,124.6748,124.7198,124.3415,124.3505,12991.0
2020-07-07 11:00:00,138.04,138.33,137.99,138.27,20502.0,124.3235,124.5847,124.2785,124.5307,20502.0
2020-07-07 11:05:00,138.35,138.43,138.1,138.34,17361.0,124.6027,124.6748,124.3776,124.5937,17361.0
2020-07-07 11:10:00,138.42,138.62,138.36,138.5,10865.0,124.6658,124.8459,124.6117,124.7378,10865.0
2020-07-07 11:15:00,138.52,138.78,138.52,138.76,12162.0,124.7558,124.99,124.7558,124.972,12162.0
2020-07-07 11:20:00,138.79,139.02,138.76,138.97,32102.0,124.999,125.2062,124.972,125.1611,32102.0
2020-07-07 11:25:00,139.0,139.0,138.85,138.91,36225.0,125.1881,125.1881,125.053,125.1071,36225.0
2020-07-07 11:30:00,138.93,138.93,138.66,138.69,22933.0,125.1251,125.1251,124.8819,124.9089,22933.0
2020-07-07 11:35:00,138.71,138.75,138.49,138.5,15563.0,124.927,124.963,124.7288,124.7378,15563.0
2020-07-07 11:40:00,138.53,138.54,138.42,138.5,11049.0,124.7648,124.7738,124.6658,124.7378,11049.0
2020-07-07 11:45:00,138.45,138.7,138.44,138.7,14101.0,124.6928,124.9179,124.6838,124.9179,14101.0
2020-07-07 11:50:00,138.69,138.73,138.64,138.69,17138.0,124.9089,124.945,124.8639,124.9089,17138.0
2020-07-07 11:55:00,138.7,138.76,138.54,138.67,12547.0,124.9179,124.972,124.7738,124.8909,12547.0
2020-07-07 12:00:00,138.67,138.69,138.51,138.52,14612.0,124.8909,124.9089,124.7468,124.7558,14612.0
2020-07-07 12:05:00,138.54,138.56,138.42,138.43,11090.0,124.7738,124.7919,124.6658,124.6748,11090.0
2020-07-07 12:10:00,138.44,138.44,138.22,138.34,15264.0,124.6838,124.6838,124.4856,124.5937,15264.0
2020-07-07 12:15:00,138.3,138.36,138.16,138.26,14581.0,124.5577,124.6117,124.4316,124.5217,14581.0
2020-07-07 12:20:00,138.28,138.3,138.07,138.1,8281.0,124.5397,124.5577,124.3505,124.3776,8281.0
2020-07-07 12:25:00,138.08,138.14,137.92,138.1,9688.0,124.3596,124.4136,124.2155,124.3776,9688.0
2020-07-07 12:30:00,138.03,138.21,137.99,138.12,7156.0,124.3145,124.4766,124.2785,124.3956,7156.0
2020-07-07 12:35:00,138.12,138.19,137.95,137.99,6884.0,124.3956,124.4586,124.2425,124.2785,6884.0
2020-07-07 12:40:00,137.93,138.03,137.81,137.9,9054.0,124.2245,124.3145,124.1164,124.1974,9054.0
2020-07-07 12:45:00,137.89,137.97,137.88,137.94,9494.0,124.1884,124.2605,124.1794,124.2335,9494.0
2020-07-07 12:50:00,137.94,137.95,137.78,137.83,9513.0,124.2335,124.2425,124.0894,124.1344,9513.0
2020-07-07 12:55:00,137.84,137.87,137.75,137.84,5024.0,124.1434,124.1704,124.0623,124.1434,5024.0
2020-07-07 13:00:00,137.84,137.93,137.74,137.8,6667.0,124.1434,124.2245,124.0533,124.1074,6667.0
2020-07-07 13:05:00,137.78,137.78,137.34,137.44,10940.0,124.0894,124.0894,123.6931,123.7831,10940.0
2020-07-07 13:10:00,137.45,137.53,137.42,137.5,14011.0,123.7922,123.8642,123.7651,123.8372,14011.0
2020-07-07 13:15:00,137.54,137.54,137.38,137.42,7748.0,123.8732,123.8732,123.7291,123.7651,7748.0
2020-07-07 13:20:00,137.42,137.44,137.32,137.39,5123.0,123.7651,123.7831,123.6751,123.7381,5123.0
2020-07-07 13:25:00,137.41,137.43,137.24,137.31,15917.0,123.7561,123.7741,123.603,123.6661,15917.0
2020-07-07 13:30:00,137.3,137.38,137.19,137.37,7315.0,123.6571,123.7291,123.558,123.7201,7315.0
2020-07-07 13:35:00,137.35,137.36,137.23,137.24,4249.0,123.7021,123.7111,123.594,123.603,4249.0
2020-07-07 13:40:00,137.22,137.31,137.14,137.3,16099.0,123.585,123.6661,123.513,123.6571,16099.0
2020-07-07 13:45:00,137.3,137.3,137.16,137.18,4646.0,123.6571,123.6571,123.531,123.549,4646.0
2020-07-07 13:50:00,137.19,137.23,137.13,137.17,20760.0,123.558,123.594,123.504,123.54,20760.0
2020-07-07 13:55:00,137.2,137.29,137.13,137.28,9508.0,123.567,123.6481,123.504,123.639,9508.0
2020-07-07 14:00:00,137.28,137.29,137.11,137.16,15608.0,123.639,123.6481,123.4859,123.531,15608.0
2020-07-07 14:05:00,137.19,137.34,137.14,137.34,10812.0,123.558,123.6931,123.513,123.6931,10812.0
2020-07-07 14:10:00,137.44,137.57,137.4,137.42,22595.0,123.7831,123.9002,123.7471,123.7651,22595.0
2020-07-07 14:15:00,137.37,137.44,137.17,137.2,21606.0,123.7201,123.7831,123.54,123.567,21606.0
2020-07-07 14:20:00,137.23,137.39,137.21,137.35,21970.0,123.594,123.7381,123.576,123.7021,21970.0
2020-07-07 14:25:00,137.33,137.37,137.18,137.21,14100.0,123.6841,123.7201,123.549,123.576,14100.0
2020-07-07 14:30:00,137.21,137.27,137.06,137.27,22806.0,123.576,123.63,123.4409,123.63,22806.0
2020-07-07 14:35:00,137.25,137.25,137.02,137.08,12699.0,123.612,123.612,123.4049,123.4589,12699.0
2020-07-07 14:40:00,137.09,137.31,137.09,137.27,8866.0,123.4679,123.6661,123.4679,123.63,8866.0
2020-07-07 14:45:00,137.29,137.48,137.23,137.23,15638.0,123.6481,123.8192,123.594,123.594,15638.0
2020-07-07 14:50:00,137.17,137.33,137.17,137.3,13489.0,123.54,123.6841,123.54,123.6571,13489.0
2020-07-07 14:55:00,137.25,137.39,137.2,137.37,9942.0,123.612,123.7381,123.567,123.7201,9942.0
2020-07-07 15:00:00,137.36,137.39,137.04,137.09,26846.0,123.7111,123.7381,123.4229,123.4679,26846.0
2020-07-07 15:05:00,137.11,137.21,136.85,136.88,22747.0,123.4859,123.576,123.2518,123.2788,22747.0
2020-07-07 15:10:00,136.88,136.98,136.66,136.75,27314.0,123.2788,123.3689,123.0807,123.1617,27314.0
2020-07-07 15:15:00,136.72,136.98,136.71,136.9,34101.0,123.1347,123.3689,123.1257,123.2968,34101.0
2020-07-07 15:20:00,136.89,137.16,136.69,137.12,20730.0,123.2878,123.531,123.1077,123.4949,20730.0
2020-07-07 15:25:00,137.11,137.17,136.89,136.96,55143.0,123.4859,123.54,123.2878,123.3508,55143.0
2020-07-07 15:30:00,136.99,137.0,136.69,136.87,31458.0,123.3779,123.3869,123.1077,123.2698,31458.0
2020-07-07 15:35:00,136.86,136.92,136.64,136.73,65911.0,123.2608,123.3148,123.0626,123.1437,65911.0
2020-07-07 15:40:00,136.71,136.73,136.1,136.47,183139.0,123.1257,123.1437,122.5763,122.9095,183139.0
2020-07-07 15:45:00,136.46,136.57,135.96,136.0,150744.0,122.9005,122.9996,122.4502,122.4862,150744.0
2020-07-07 15:50:00,135.97,136.01,135.65,135.75,191504.0,122.4592,122.4952,122.171,122.2611,191504.0
2020-07-07 15:55:00,135.75,136.53,135.69,136.51,477437.0,122.2611,122.9636,122.207,122.9456,477437.0
2020-07-08 09:30:00,136.84,137.59,136.53,137.29,68596.0,123.2428,123.9182,122.9636,123.6481,68596.0
2020-07-08 09:35:00,137.3,137.43,136.77,137.13,26118.0,123.6571,123.7741,123.1797,123.504,26118.0
2020-07-08 09:40:00,137.1,137.15,136.78,136.79,12064.0,123.4769,123.522,123.1887,123.1977,12064.0
2020-07-08 09:45:00,136.8,137.0,136.59,136.79,30097.0,123.2067,123.3869,123.0176,123.1977,30097.0
2020-07-08 09:50:00,136.79,137.26,136.77,137.16,17826.0,123.1977,123.621,123.1797,123.531,17826.0
2020-07-08 09:55:00,137.17,137.34,136.93,137.01,480825.0,123.54,123.6931,123.3238,123.3959,480825.0
2020-07-08 10:00:00,137.02,137.09,136.88,137.05,31937.0,123.4049,123.4679,123.2788,123.4319,31937.0
2020-07-08 10:05:00,137.03,137.35,136.88,137.29,14334.0,123.4139,123.7021,123.2788,123.6481,14334.0
2020-07-08 10:10:00,137.28,137.5,137.12,137.33,13817.0,123.639,123.8372,123.4949,123.6841,13817.0
2020-07-08 10:15:00,137.31,137.32,137.07,137.14,16639.0,123.6661,123.6751,123.4499,123.513,16639.0
2020-07-08 10:20:00,137.14,137.29,137.07,137.19,11545.0,123.513,123.6481,123.4499,123.558,11545.0
2020-07-08 10:25:00,137.21,137.23,137.06,137.08,58724.0,123.576,123.594,123.4409,123.4589,58724.0
2020-07-08 10:30:00,137.08,137.36,137.07,137.2,33443.0,123.4589,123.7111,123.4499,123.567,33443.0
2020-07-08 10:35:00,137.22,137.27,137.16,137.18,14885.0,123.585,123.63,123.531,123.549,14885.0
2020-07-08 10:40:00,137.18,137.28,137.12,137.27,25905.0,123.549,123.639,123.4949,123.63,25905.0
2020-07-08 10:45:00,137.25,137.25,137.06,137.22,25760.0,123.612,123.612,123.4409,123.585,25760.0
2020-07-08 10:50:00,137.14,137.28,137.12,137.25,15246.0,123.513,123.639,123.4949,123.612,15246.0
2020-07-08 10:55:00,137.26,137.33,137.03,137.15,43737.0,123.621,123.6841,123.4139,123.522,43737.0
2020-07-08 11:00:00,137.16,137.16,136.45,136.49,27706.0,123.531,123.531,122.8915,122.9275,27706.0
2020-07-08 11:05:00,136.49,136.55,136.11,136.34,23731.0,122.9275,122.9816,122.5853,122.7925,23731.0
2020-07-08 11:10:00,136.31,136.39,136.21,136.31,12054.0,122.7654,122.8375,122.6754,122.7654,12054.0
2020-07-08 11:15:00,136.3,136.3,135.79,135.98,36499.0,122.7564,122.7564,122.2971,122.4682,36499.0
2020-07-08 11:20:00,135.98,136.06,135.8,135.89,44103.0,122.4682,122.5403,122.3061,122.3872,44103.0
2020-07-08 11:25:00,135.87,136.2,135.8,136.17,18489.0,122.3692,122.6664,122.3061,122.6393,18489.0
2020-07-08 11:30:00,136.18,136.3,136.13,136.13,15325.0,122.6483,122.7564,122.6033,122.6033,15325.0
2020-07-08 11:35:00,136.15,136.34,136.09,136.28,18319.0,122.6213,122.7925,122.5673,122.7384,18319.0
2020-07-08 11:40:00,136.3,136.36,136.18,136.36,22200.0,122.7564,122.8105,122.6483,122.8105,22200.0
2020-07-08 11:45:00,136.34,136.45,136.3,136.38,22431.0,122.7925,122.8915,122.7564,122.8285,22431.0
2020-07-08 11:50:00,136.39,136.59,136.3,136.58,16328.0,122.8375,123.0176,122.7564,123.0086,16328.0
2020-07-08 11:55:00,136.52,136.66,136.41,136.64,33550.0,122.9546,123.0807,122.8555,123.0626,33550.0
2020-07-08 12:00:00,136.65,136.72,136.31,136.31,20934.0,123.0716,123.1347,122.7654,122.7654,20934.0
2020-07-08 12:05:00,136.31,136.4,136.17,136.24,17761.0,122.7654,122.8465,122.6393,122.7024,17761.0
2020-07-08 12:10:00,136.24,136.38,136.24,136.34,17933.0,122.7024,122.8285,122.7024,122.7925,17933.0
2020-07-08 12:15:00,136.35,136.42,136.13,136.33,116479.0,122.8015,122.8645,122.6033,122.7834,116479.0
2020-07-08 12:20:00,136.31,136.31,136.11,136.17,115606.0,122.7654,122.7654,122.5853,122.6393,115606.0
2020-07-08 12:25:00,136.17,136.2,135.8,135.89,45272.0,122.6393,122.6664,122.3061,122.3872,45272.0
2020-07-08 12:30:00,135.9,135.94,135.64,135.76,29678.0,122.3962,122.4322,122.162,122.2701,29678.0
2020-07-08 12:35:00,135.74,135.74,135.5,135.63,11880.0,122.2521,122.2521,122.0359,122.153,11880.0
2020-07-08 12:40:00,135.64,135.66,135.35,135.48,25625.0,122.162,122.18,121.9008,122.0179,25625.0
2020-07-08 12:45:00,135.47,135.61,135.44,135.5,12149.0,122.0089,122.135,121.9819,122.0359,12149.0
2020-07-08 12:50:00,135.54,135.61,135.41,135.43,7928.0,122.0719,122.135,121.9549,121.9729,7928.0
2020-07-08 12:55:00,135.44,135.91,135.44,135.85,316471.0,121.9819,122.4052,121.9819,122.3511,316471.0
2020-07-08 13:00:00,135.85,135.96,135.8,135.91,10659.0,122.3511,122.4502,122.3061,122.4052,10659.0
2020-07-08 13:05:00,135.91,135.93,135.83,135.89,7567.0,122.4052,122.4232,122.3331,122.3872,7567.0
2020-07-08 13:10:00,135.9,135.94,135.82,135.94,9489.0,122.3962,122.4322,122.3241,122.4322,9489.0
2020-07-08 13:15:00,135.94,136.02,135.87,135.89,37768.0,122.4322,122.5042,122.3692,122.3872,37768.0
2020-07-08 13:20:00,135.9,135.91,135.68,135.71,19200.0,122.3962,122.4052,122.198,122.2251,19200.0
2020-07-08 13:25:00,135.68,135.71,135.52,135.57,47577.0,122.198,122.2251,122.0539,122.099,47577.0
2020-07-08 13:30:00,135.58,135.9,135.58,135.9,48272.0,122.108,122.3962,122.108,122.3962,48272.0
2020-07-08 13:35:00,135.9,136.0,135.8,135.8,11943.0,122.3962,122.4862,122.3061,122.3061,11943.0
2020-07-08 13:40:00,135.8,135.81,135.48,135.49,15249.0,122.3061,122.3151,122.0179,122.0269,15249.0
2020-07-08 13:45:00,135.49,135.7,135.49,135.69,8330.0,122.0269,122.216,122.0269,122.207,8330.0
2020-07-08 13:50:00,135.59,135.75,135.49,135.71,22128.0,122.117,122.2611,122.0269,122.2251,22128.0
2020-07-08 13:55:00,135.71,135.86,135.63,135.85,38332.0,122.2251,122.3601,122.153,122.3511,38332.0
2020-07-08 14:00:00,135.85,135.92,135.69,135.74,41210.0,122.3511,122.4142,122.207,122.2521,41210.0
2020-07-08 14:05:00,135.73,135.84,135.62,135.78,29433.0,122.2431,122.3421,122.144,122.2881,29433.0
2020-07-08 14:10:00,135.75,135.95,135.74,135.78,28677.0,122.2611,122.4412,122.2521,122.2881,28677.0
2020-07-08 14:15:00,135.78,135.85,135.69,135.77,102322.0,122.2881,122.3511,122.207,122.2791,102322.0
2020-07-08 14:20:00,135.77,136.05,135.72,135.8,71963.0,122.2791,122.5313,122.2341,122.3061,71963.0
2020-07-08 14:25:00,135.78,135.94,135.71,135.9,25287.0,122.2881,122.4322,122.2251,122.3962,25287.0
2020-07-08 14:30:00,135.91,135.98,135.82,135.91,41350.0,122.4052,122.4682,122.3241,122.4052,41350.0
2020-07-08 14:35:00,135.88,135.91,135.76,135.89,17370.0,122.3782,122.4052,122.2701,122.3872,17370.0
2020-07-08 14:40:00,135.9,135.91,135.65,135.72,33068.0,122.3962,122.4052,122.171,122.2341,33068.0
2020-07-08 14:45:00,135.73,135.85,135.58,135.68,30010.0,122.2431,122.3511,122.108,122.198,30010.0
2020-07-08 14:50:00,135.68,135.74,135.52,135.52,31257.0,122.198,122.2521,122.0539,122.0539,31257.0
2020-07-08 14:55:00,135.55,136.01,135.55,135.98,36632.0,122.081,122.4952,122.081,122.4682,36632.0
2020-07-08 15:00:00,135.98,136.2,135.95,136.18,42604.0,122.4682,122.6664,122.4412,122.6483,42604.0
2020-07-08 15:05:00,136.2,136.41,136.18,136.41,29030.0,122.6664,122.8555,122.6483,122.8555,29030.0
2020-07-08 15:10:00,136.48,136.5,136.32,136.41,13506.0,122.9185,122.9366,122.7744,122.8555,13506.0
2020-07-08 15:15:00,136.41,136.47,136.36,136.47,10015.0,122.8555,122.9095,122.8105,122.9095,10015.0
2020-07-08 15:20:00,136.48,136.7,136.42,136.61,21844.0,122.9185,123.1167,122.8645,123.0356,21844.0
2020-07-08 15:25:00,136.61,136.62,136.35,136.39,11442.0,123.0356,123.0446,122.8015,122.8375,11442.0
2020-07-08 15:30:00,136.37,136.6,136.37,136.52,14634.0,122.8195,123.0266,122.8195,122.9546,14634.0
2020-07-08 15:35:00,136.53,136.7,136.44,136.49,24737.0,122.9636,123.1167,122.8825,122.9275,24737.0
2020-07-08 15:40:00,136.49,136.55,136.42,136.46,26616.0,122.9275,122.9816,122.8645,122.9005,26616.0
2020-07-08 15:45:00,136.44,136.65,136.37,136.44,32357.0,122.8825,123.0716,122.8195,122.8825,32357.0
2020-07-08 15:50:00,136.38,136.64,136.26,136.61,47642.0,122.8285,123.0626,122.7204,123.0356,47642.0
2020-07-08 15:55:00,136.6,136.88,136.55,136.82,121483.0,123.0266,123.2788,122.9816,123.2248,121483.0
2020-07-09 09:30:00,137.11,137.56,136.55,136.59,51956.0,123.4859,123.8912,122.9816,123.0176,51956.0
2020-07-09 09:35:00,136.64,136.8,136.12,136.46,36459.0,123.0626,123.2067,122.5943,122.9005,36459.0
2020-07-09 09:40:00,136.46,136.78,136.45,136.69,31741.0,122.9005,123.1887,122.8915,123.1077,31741.0
2020-07-09 09:45:00,136.72,136.84,136.32,136.41,24022.0,123.1347,123.2428,122.7744,122.8555,24022.0
2020-07-09 09:50:00,136.37,136.57,136.08,136.41,44532.0,122.8195,122.9996,122.5583,122.8555,44532.0
2020-07-09 09:55:00,136.42,136.9,136.31,136.85,15729.0,122.8645,123.2968,122.7654,123.2518,15729.0
2020-07-09 10:00:00,136.9,137.05,136.78,136.96,18385.0,123.2968,123.4319,123.1887,123.3508,18385.0
2020-07-09 10:05:00,136.99,137.13,136.89,137.08,28096.0,123.3779,123.504,123.2878,123.4589,28096.0
2020-07-09 10:10:00,137.1,137.13,136.78,136.89,32705.0,123.4769,123.504,123.1887,123.2878,32705.0
2020-07-09 10:15:00,136.86,136.86,136.25,136.36,40159.0,123.2608,123.2608,122.7114,122.8105,40159.0
2020-07-09 10:20:00,136.37,136.48,136.08,136.09,50027.0,122.8195,122.9185,122.5583,122.5673,50027.0
2020-07-09 10:25:00,136.1,136.33,135.96,136.03,29902.0,122.5763,122.7834,122.4502,122.5133,29902.0
2020-07-09 10:30:00,136.05,136.43,136.03,136.38,43394.0,122.5313,122.8735,122.5133,122.8285,43394.0
2020-07-09 10:35:00,136.35,136.35,135.51,135.56,47393.0,122.8015,122.8015,122.0449,122.09,47393.0
2020-07-09 10:40:00,135.51,135.52,135.07,135.13,30834.0,122.0449,122.0539,121.6486,121.7027,30834.0
2020-07-09 10:45:00,135.12,135.36,135.03,135.06,50874.0,121.6937,121.9098,121.6126,121.6396,50874.0
2020-07-09 10:50:00,135.05,135.25,134.89,135.08,42879.0,121.6306,121.8108,121.4865,121.6577,42879.0
2020-07-09 10:55:00,135.06,135.2,134.73,134.75,345131.0,121.6396,121.7657,121.3424,121.3604,345131.0
2020-07-09 11:00:00,134.78,135.02,134.32,134.65,77637.0,121.3875,121.6036,120.9732,121.2704,77637.0
2020-07-09 11:05:00,134.65,134.94,134.4,134.87,71288.0,121.2704,121.5316,121.0452,121.4685,71288.0
2020-07-09 11:10:00,134.85,134.94,134.6,134.82,31055.0,121.4505,121.5316,121.2253,121.4235,31055.0
2020-07-09 11:15:00,134.84,134.85,134.11,134.11,46520.0,121.4415,121.4505,120.784,120.784,46520.0
2020-07-09 11:20:00,134.1,134.68,134.07,134.66,41414.0,120.775,121.2974,120.748,121.2794,41414.0
2020-07-09 11:25:00,134.66,134.89,134.41,134.78,111175.0,121.2794,121.4865,121.0542,121.3875,111175.0
2020-07-09 11:30:00,134.79,135.01,134.72,135.0,12928.0,121.3965,121.5946,121.3334,121.5856,12928.0
2020-07-09 11:35:00,134.97,135.07,134.85,134.98,18989.0,121.5586,121.6486,121.4505,121.5676,18989.0
2020-07-09 11:40:00,135.0,135.02,134.7,134.82,69682.0,121.5856,121.6036,121.3154,121.4235,69682.0
2020-07-09 11:45:00,134.83,135.08,134.68,135.02,50872.0,121.4325,121.6577,121.2974,121.6036,50872.0
2020-07-09 11:50:00,135.04,135.14,134.88,135.05,35221.0,121.6216,121.7117,121.4775,121.6306,35221.0
2020-07-09 11:55:00,135.05,135.26,135.0,135.24,40947.0,121.6306,121.8198,121.5856,121.8018,40947.0
2020-07-09 12:00:00,135.25,135.7,135.24,135.56,21965.0,121.8108,122.216,121.8018,122.09,21965.0
2020-07-09 12:05:00,135.56,135.78,135.54,135.56,14217.0,122.09,122.2881,122.0719,122.09,14217.0
2020-07-09 12:10:00,135.6,135.7,135.44,135.55,16403.0,122.126,122.216,121.9819,122.081,16403.0
2020-07-09 12:15:00,135.55,135.86,135.55,135.8,39334.0,122.081,122.3601,122.081,122.3061,39334.0
2020-07-09 12:20:00,135.8,136.01,135.71,136.0,24669.0,122.3061,122.4952,122.2251,122.4862,24669.0
2020-07-09 12:25:00,135.97,136.25,135.74,136.19,82786.0,122.4592,122.7114,122.2521,122.6574,82786.0
2020-07-09 12:30:00,136.18,136.27,135.75,135.89,71885.0,122.6483,122.7294,122.2611,122.3872,71885.0
2020-07-09 12:35:00,135.85,136.11,135.85,136.0,14583.0,122.3511,122.5853,122.3511,122.4862,14583.0
2020-07-09 12:40:00,136.02,136.15,135.98,136.12,15727.0,122.5042,122.6213,122.4682,122.5943,15727.0
2020-07-09 12:45:00,136.11,136.43,136.11,136.42,13912.0,122.5853,122.8735,122.5853,122.8645,13912.0
2020-07-09 12:50:00,136.42,136.48,136.19,136.27,15243.0,122.8645,122.9185,122.6574,122.7294,15243.0
2020-07-09 12:55:00,136.27,136.38,136.19,136.35,13863.0,122.7294,122.8285,122.6574,122.8015,13863.0
2020-07-09 13:00:00,136.34,136.88,136.31,136.78,22677.0,122.7925,123.2788,122.7654,123.1887,22677.0
2020-07-09 13:05:00,136.78,136.96,136.77,136.96,12957.0,123.1887,123.3508,123.1797,123.3508,12957.0
2020-07-09 13:10:00,136.96,137.07,136.82,136.95,31250.0,123.3508,123.4499,123.2248,123.3418,31250.0
2020-07-09 13:15:00,136.96,137.06,136.9,136.9,14177.0,123.3508,123.4409,123.2968,123.2968,14177.0
2020-07-09 13:20:00,136.87,136.93,136.63,136.72,15142.0,123.2698,123.3238,123.0536,123.1347,15142.0
2020-07-09 13:25:00,136.72,136.8,136.68,136.75,13583.0,123.1347,123.2067,123.0987,123.1617,13583.0
2020-07-09 13:30:00,136.75,136.86,136.74,136.8,9409.0,123.1617,123.2608,123.1527,123.2067,9409.0
2020-07-09 13:35:00,136.77,136.85,136.73,136.73,7084.0,123.1797,123.2518,123.1437,123.1437,7084.0
2020-07-09 13:40:00,136.74,136.88,136.62,136.74,19887.0,123.1527,123.2788,123.0446,123.1527,19887.0
2020-07-09 13:45:00,136.72,136.79,136.68,136.75,17232.0,123.1347,123.1977,123.0987,123.1617,17232.0
2020-07-09 13:50:00,136.75,136.75,136.5,136.52,35250.0,123.1617,123.1617,122.9366,122.9546,35250.0
2020-07-09 13:55:00,136.5,136.63,136.49,136.55,21003.0,122.9366,123.0536,122.9275,122.9816,21003.0
2020-07-09 14:00:00,136.51,136.63,136.46,136.49,11767.0,122.9456,123.0536,122.9005,122.9275,11767.0
2020-07-09 14:05:00,136.49,136.74,136.49,136.67,25522.0,122.9275,123.1527,122.9275,123.0897,25522.0
2020-07-09 14:10:00,136.67,136.7,136.6,136.66,7981.0,123.0897,123.1167,123.0266,123.0807,7981.0
2020-07-09 14:15:00,136.68,137.1,136.65,137.07,93167.0,123.0987,123.4769,123.0716,123.4499,93167.0
2020-07-09 14:20:00,137.08,137.1,136.98,136.98,22830.0,123.4589,123.4769,123.3689,123.3689,22830.0
2020-07-09 14:25:00,136.99,137.17,136.99,137.09,16541.0,123.3779,123.54,123.3779,123.4679,16541.0
2020-07-09 14:30:00,137.09,137.2,137.03,137.06,21766.0,123.4679,123.567,123.4139,123.4409,21766.0
2020-07-09 14:35:00,137.04,137.04,136.85,136.9,19370.0,123.4229,123.4229,123.2518,123.2968,19370.0
2020-07-09 14:40:00,136.91,136.98,136.89,136.94,19227.0,123.3058,123.3689,123.2878,123.3328,19227.0
2020-07-09 14:45:00,136.97,137.1,136.93,136.98,30977.0,123.3599,123.4769,123.3238,123.3689,30977.0
2020-07-09 14:50:00,137.0,137.02,136.88,137.0,16568.0,123.3869,123.4049,123.2788,123.3869,16568.0
2020-07-09 14:55:00,137.0,137.11,136.98,137.01,15330.0,123.3869,123.4859,123.3689,123.3959,15330.0
2020-07-09 15:00:00,137.03,137.12,136.95,137.07,24022.0,123.4139,123.4949,123.3418,123.4499,24022.0
2020-07-09 15:05:00,137.07,137.08,136.86,136.95,16818.0,123.4499,123.4589,123.2608,123.3418,16818.0
2020-07-09 15:10:00,136.95,136.97,136.74,136.93,31937.0,123.3418,123.3599,123.1527,123.3238,31937.0
2020-07-09 15:15:00,136.93,137.03,136.53,136.56,29150.0,123.3238,123.4139,122.9636,122.9906,29150.0
2020-07-09 15:20:00,136.56,136.63,136.28,136.29,29495.0,122.9906,123.0536,122.7384,122.7474,29495.0
2020-07-09 15:25:00,136.29,136.33,135.88,135.94,36856.0,122.7474,122.7834,122.3782,122.4322,36856.0
2020-07-09 15:30:00,135.87,135.97,135.62,135.69,81774.0,122.3692,122.4592,122.144,122.207,81774.0
2020-07-09 15:35:00,135.69,135.81,135.54,135.76,50171.0,122.207,122.3151,122.0719,122.2701,50171.0
2020-07-09 15:40:00,135.77,135.94,135.55,135.93,44381.0,122.2791,122.4322,122.081,122.4232,44381.0
2020-07-09 15:45:00,135.89,136.3,135.84,136.18,60628.0,122.3872,122.7564,122.3421,122.6483,60628.0
2020-07-09 15:50:00,136.16,136.17,135.74,135.78,102232.0,122.6303,122.6393,122.2521,122.2881,102232.0
2020-07-09 15:55:00,135.79,136.03,135.63,135.8,193511.0,122.2971,122.5133,122.153,122.3061,193511.0
2020-07-10 09:30:00,135.46,136.16,134.83,134.84,34033.0,121.9999,122.6303,121.4325,121.4415,34033.0
2020-07-10 09:35:00,134.74,134.96,134.63,134.96,37690.0,121.3514,121.5496,121.2524,121.5496,37690.0
2020-07-10 09:40:00,135.08,135.84,135.08,135.78,17785.0,121.6577,122.3421,121.6577,122.2881,17785.0
2020-07-10 09:45:00,135.74,135.99,135.64,135.74,42671.0,122.2521,122.4772,122.162,122.2521,42671.0
2020-07-10 09:50:00,135.77,135.95,135.33,135.63,28355.0,122.2791,122.4412,121.8828,122.153,28355.0
2020-07-10 09:55:00,135.68,135.81,135.6,135.61,10986.0,122.198,122.3151,122.126,122.135,10986.0
2020-07-10 10:00:00,135.46,135.46,135.12,135.37,12517.0,121.9999,121.9999,121.6937,121.9188,12517.0
2020-07-10 10:05:00,135.35,135.63,135.31,135.43,41900.0,121.9008,122.153,121.8648,121.9729,41900.0
2020-07-10 10:10:00,135.43,135.81,135.43,135.81,8970.0,121.9729,122.3151,121.9729,122.3151,8970.0
2020-07-10 10:15:00,135.82,135.94,135.59,135.6,14822.0,122.3241,122.4322,122.117,122.126,14822.0
2020-07-10 10:20:00,135.58,135.58,135.28,135.39,13010.0,122.108,122.108,121.8378,121.9368,13010.0
2020-07-10 10:25:00,135.39,135.76,135.3,135.71,9879.0,121.9368,122.2701,121.8558,122.2251,9879.0
2020-07-10 10:30:00,135.69,135.81,135.63,135.69,5357.0,122.207,122.3151,122.153,122.207,5357.0
2020-07-10 10:35:00,135.61,135.81,135.6,135.7,14851.0,122.135,122.3151,122.126,122.216,14851.0
2020-07-10 10:40:00,135.79,136.1,135.7,135.96,12743.0,122.2971,122.5763,122.216,122.4502,12743.0
2020-07-10 10:45:00,135.93,136.17,135.86,136.11,31642.0,122.4232,122.6393,122.3601,122.5853,31642.0
2020-07-10 10:50:00,136.14,136.34,136.03,136.32,14586.0,122.6123,122.7925,122.5133,122.7744,14586.0
2020-07-10 10:55:00,136.36,136.42,136.07,136.25,11171.0,122.8105,122.8645,122.5493,122.7114,11171.0
2020-07-10 11:00:00,136.23,136.31,135.78,135.85,13599.0,122.6934,122.7654,122.2881,122.3511,13599.0
2020-07-10 11:05:00,135.81,136.03,135.81,135.99,10079.0,122.3151,122.5133,122.3151,122.4772,10079.0
2020-07-10 11:10:00,136.09,136.09,135.85,135.94,6384.0,122.5673,122.5673,122.3511,122.4322,6384.0
2020-07-10 11:15:00,135.93,136.17,135.93,136.11,19076.0,122.4232,122.6393,122.4232,122.5853,19076.0
2020-07-10 11:20:00,136.12,136.42,136.08,136.38,14608.0,122.5943,122.8645,122.5583,122.8285,14608.0
2020-07-10 11:25:00,136.4,136.44,136.18,136.24,10047.0,122.8465,122.8825,122.6483,122.7024,10047.0
2020-07-10 11:30:00,136.25,136.33,136.13,136.18,8782.0,122.7114,122.7834,122.6033,122.6483,8782.0
2020-07-10 11:35:00,136.24,136.45,136.24,136.42,10033.0,122.7024,122.8915,122.7024,122.8645,10033.0
2020-07-10 11:40:00,136.44,136.62,136.42,136.59,15275.0,122.8825,123.0446,122.8645,123.0176,15275.0
2020-07-10 11:45:00,136.61,136.76,136.51,136.74,25040.0,123.0356,123.1707,122.9456,123.1527,25040.0
2020-07-10 11:50:00,136.72,136.9,136.72,136.88,41726.0,123.1347,123.2968,123.1347,123.2788,41726.0
2020-07-10 11:55:00,136.88,136.99,136.78,136.86,21918.0,123.2788,123.3779,123.1887,123.2608,21918.0
2020-07-10 12:00:00,136.91,137.06,136.81,136.99,14418.0,123.3058,123.4409,123.2157,123.3779,14418.0
2020-07-10 12:05:00,136.94,137.08,136.91,137.02,10423.0,123.3328,123.4589,123.3058,123.4049,10423.0
2020-07-10 12:10:00,137.03,137.04,136.91,136.91,7484.0,123.4139,123.4229,123.3058,123.3058,7484.0
2020-07-10 12:15:00,136.9,136.99,136.67,136.7,10786.0,123.2968,123.3779,123.0897,123.1167,10786.0
2020-07-10 12:20:00,136.71,136.75,136.6,136.69,10084.0,123.1257,123.1617,123.0266,123.1077,10084.0
2020-07-10 12:25:00,136.69,136.8,136.62,136.71,26289.0,123.1077,123.2067,123.0446,123.1257,26289.0
2020-07-10 12:30:00,136.7,136.8,136.63,136.79,7908.0,123.1167,123.2067,123.0536,123.1977,7908.0
2020-07-10 12:35:00,136.78,136.87,136.77,136.78,10270.0,123.1887,123.2698,123.1797,123.1887,10270.0
2020-07-10 12:40:00,136.78,137.02,136.64,137.01,21410.0,123.1887,123.4049,123.0626,123.3959,21410.0
2020-07-10 12:45:00,137.0,137.08,136.94,136.95,16905.0,123.3869,123.4589,123.3328,123.3418,16905.0
2020-07-10 12:50:00,136.94,136.98,136.83,136.9,27474.0,123.3328,123.3689,123.2338,123.2968,27474.0
2020-07-10 12:55:00,136.89,136.89,136.63,136.66,7516.0,123.2878,123.2878,123.0536,123.0807,7516.0
2020-07-10 13:00:00,136.66,136.69,136.57,136.65,8724.0,123.0807,123.1077,122.9996,123.0716,8724.0
2020-07-10 13:05:00,136.63,136.68,136.59,136.65,6323.0,123.0536,123.0987,123.0176,123.0716,6323.0
2020-07-10 13:10:00,136.61,136.66,136.58,136.59,8035.0,123.0356,123.0807,123.0086,123.0176,8035.0
2020-07-10 13:15:00,136.61,136.64,136.38,136.49,11389.0,123.0356,123.0626,122.8285,122.9275,11389.0
2020-07-10 13:20:00,136.5,136.55,136.44,136.46,4123.0,122.9366,122.9816,122.8825,122.9005,4123.0
2020-07-10 13:25:00,136.49,136.53,136.34,136.34,14036.0,122.9275,122.9636,122.7925,122.7925,14036.0
2020-07-10 13:30:00,136.33,136.38,136.11,136.13,12448.0,122.7834,122.8285,122.5853,122.6033,12448.0
2020-07-10 13:35:00,136.15,136.16,135.98,136.06,23048.0,122.6213,122.6303,122.4682,122.5403,23048.0
2020-07-10 13:40:00,136.04,136.25,136.0,136.24,34662.0,122.5223,122.7114,122.4862,122.7024,34662.0
2020-07-10 13:45:00,136.22,136.28,136.17,136.19,11282.0,122.6844,122.7384,122.6393,122.6574,11282.0
2020-07-10 13:50:00,136.2,136.25,136.12,136.14,18670.0,122.6664,122.7114,122.5943,122.6123,18670.0
2020-07-10 13:55:00,136.1,136.14,136.06,136.13,12608.0,122.5763,122.6123,122.5403,122.6033,12608.0
2020-07-10 14:00:00,136.13,136.26,136.13,136.2,12509.0,122.6033,122.7204,122.6033,122.6664,12509.0
2020-07-10 14:05:00,136.18,136.26,136.17,136.2,8842.0,122.6483,122.7204,122.6393,122.6664,8842.0
2020-07-10 14:10:00,136.19,136.27,136.19,136.21,5793.0,122.6574,122.7294,122.6574,122.6754,5793.0
2020-07-10 14:15:00,136.23,136.23,136.05,136.1,9003.0,122.6934,122.6934,122.5313,122.5763,9003.0
2020-07-10 14:20:00,136.08,136.17,136.0,136.15,7985.0,122.5583,122.6393,122.4862,122.6213,7985.0
2020-07-10 14:25:00,136.15,136.29,136.14,136.29,14295.0,122.6213,122.7474,122.6123,122.7474,14295.0
2020-07-10 14:30:00,136.27,136.44,136.24,136.42,8627.0,122.7294,122.8825,122.7024,122.8645,8627.0
2020-07-10 14:35:00,136.42,136.46,136.36,136.41,6584.0,122.8645,122.9005,122.8105,122.8555,6584.0
2020-07-10 14:40:00,136.4,136.53,136.37,136.53,8573.0,122.8465,122.9636,122.8195,122.9636,8573.0
2020-07-10 14:45:00,136.53,136.59,136.49,136.51,13174.0,122.9636,123.0176,122.9275,122.9456,13174.0
2020-07-10 14:50:00,136.55,136.6,136.51,136.6,11952.0,122.9816,123.0266,122.9456,123.0266,11952.0
2020-07-10 14:55:00,136.58,136.6,136.5,136.55,8892.0,123.0086,123.0266,122.9366,122.9816,8892.0
2020-07-10 15:00:00,136.53,136.59,136.34,136.59,20302.0,122.9636,123.0176,122.7925,123.0176,20302.0
2020-07-10 15:05:00,136.58,136.63,136.45,136.49,17113.0,123.0086,123.0536,122.8915,122.9275,17113.0
2020-07-10 15:10:00,136.47,136.7,136.46,136.67,21248.0,122.9095,123.1167,122.9005,123.0897,21248.0
2020-07-10 15:15:00,136.66,136.79,136.63,136.79,7701.0,123.0807,123.1977,123.0536,123.1977,7701.0
2020-07-10 15:20:00,136.8,137.03,136.78,136.95,25745.0,123.2067,123.4139,123.1887,123.3418,25745.0
2020-07-10 15:25:00,136.95,136.95,136.76,136.81,9238.0,123.3418,123.3418,123.1707,123.2157,9238.0
2020-07-10 15:30:00,136.81,136.91,136.65,136.89,19441.0,123.2157,123.3058,123.0716,123.2878,19441.0
2020-07-10 15:35:00,136.88,136.97,136.75,136.94,24931.0,123.2788,123.3599,123.1617,123.3328,24931.0
2020-07-10 15:40:00,136.94,136.99,136.76,136.78,28142.0,123.3328,123.3779,123.1707,123.1887,28142.0
2020-07-10 15:45:00,136.79,136.88,136.77,136.86,40039.0,123.1977,123.2788,123.1797,123.2608,40039.0
2020-07-10 15:50:00,136.86,136.94,136.63,136.75,54269.0,123.2608,123.3328,123.0536,123.1617,54269.0
2020-07-10 15:55:00,136.73,137.04,136.65,136.88,117453.0,123.1437,123.4229,123.0716,123.2788,117453.0
2020-07-13 09:30:00,138.33,138.33,137.0,137.15,58595.0,124.5847,124.5847,123.3869,123.522,58595.0
2020-07-13 09:35:00,137.19,137.31,136.69,136.83,13001.0,123.558,123.6661,123.1077,123.2338,13001.0
2020-07-13 09:40:00,136.83,137.23,136.75,137.15,20242.0,123.2338,123.594,123.1617,123.522,20242.0
2020-07-13 09:45:00,137.14,137.2,136.84,137.07,20898.0,123.513,123.567,123.2428,123.4499,20898.0
2020-07-13 09:50:00,137.12,137.43,137.12,137.34,17344.0,123.4949,123.7741,123.4949,123.6931,17344.0
2020-07-13 09:55:00,137.28,137.43,136.83,136.86,20409.0,123.639,123.7741,123.2338,123.2608,20409.0
2020-07-13 10:00:00,136.84,136.85,136.54,136.74,28025.0,123.2428,123.2518,122.9726,123.1527,28025.0
2020-07-13 10:05:00,136.72,137.46,136.68,137.46,23190.0,123.1347,123.8012,123.0987,123.8012,23190.0
2020-07-13 10:10:00,137.43,137.65,137.43,137.49,14304.0,123.7741,123.9723,123.7741,123.8282,14304.0
2020-07-13 10:15:00,137.49,137.56,137.34,137.56,16980.0,123.8282,123.8912,123.6931,123.8912,16980.0
2020-07-13 10:20:00,137.56,137.76,137.49,137.63,23273.0,123.8912,124.0714,123.8282,123.9543,23273.0
2020-07-13 10:25:00,137.59,137.85,137.42,137.78,18334.0,123.9182,124.1524,123.7651,124.0894,18334.0
2020-07-13 10:30:00,137.8,137.82,137.52,137.63,12878.0,124.1074,124.1254,123.8552,123.9543,12878.0
2020-07-13 10:35:00,137.62,137.62,137.0,137.11,14476.0,123.9453,123.9453,123.3869,123.4859,14476.0
2020-07-13 10:40:00,137.11,137.17,136.85,136.96,28969.0,123.4859,123.54,123.2518,123.3508,28969.0
2020-07-13 10:45:00,136.92,136.96,136.8,136.92,17368.0,123.3148,123.3508,123.2067,123.3148,17368.0
2020-07-13 10:50:00,136.96,136.97,136.76,136.83,15545.0,123.3508,123.3599,123.1707,123.2338,15545.0
2020-07-13 10:55:00,136.8,137.15,136.74,137.15,18139.0,123.2067,123.522,123.1527,123.522,18139.0
2020-07-13 11:00:00,137.14,137.4,137.1,137.25,10991.0,123.513,123.7471,123.4769,123.612,10991.0
2020-07-13 11:05:00,137.27,137.5,137.25,137.5,13026.0,123.63,123.8372,123.612,123.8372,13026.0
2020-07-13 11:10:00,137.48,137.53,137.18,137.36,13815.0,123.8192,123.8642,123.549,123.7111,13815.0
2020-07-13 11:15:00,137.35,137.48,137.35,137.48,9980.0,123.7021,123.8192,123.7021,123.8192,9980.0
2020-07-13 11:20:00,137.47,137.62,137.42,137.53,16933.0,123.8102,123.9453,123.7651,123.8642,16933.0
2020-07-13 11:25:00,137.57,137.76,137.53,137.72,12209.0,123.9002,124.0714,123.8642,124.0353,12209.0
2020-07-13 11:30:00,137.71,137.92,137.71,137.77,22137.0,124.0263,124.2155,124.0263,124.0804,22137.0
2020-07-13 11:35:00,137.73,137.85,137.69,137.74,14228.0,124.0443,124.1524,124.0083,124.0533,14228.0
2020-07-13 11:40:00,137.72,137.96,137.69,137.92,28366.0,124.0353,124.2515,124.0083,124.2155,28366.0
2020-07-13 11:45:00,137.93,138.0,137.64,137.76,18293.0,124.2245,124.2875,123.9633,124.0714,18293.0
2020-07-13 11:50:00,137.77,137.83,137.54,137.61,13764.0,124.0804,124.1344,123.8732,123.9363,13764.0
2020-07-13 11:55:00,137.64,137.8,137.61,137.78,12494.0,123.9633,124.1074,123.9363,124.0894,12494.0
2020-07-13 12:00:00,137.76,137.85,137.65,137.84,9676.0,124.0714,124.1524,123.9723,124.1434,9676.0
2020-07-13 12:05:00,137.85,137.9,137.74,137.81,12134.0,124.1524,124.1974,124.0533,124.1164,12134.0
2020-07-13 12:10:00,137.81,137.81,137.63,137.73,11376.0,124.1164,124.1164,123.9543,124.0443,11376.0
2020-07-13 12:15:00,137.73,137.97,137.73,137.97,8009.0,124.0443,124.2605,124.0443,124.2605,8009.0
2020-07-13 12:20:00,137.98,138.11,137.84,137.87,10865.0,124.2695,124.3866,124.1434,124.1704,10865.0
2020-07-13 12:25:00,137.86,137.93,137.85,137.91,8575.0,124.1614,124.2245,124.1524,124.2064,8575.0
2020-07-13 12:30:00,137.89,137.92,137.82,137.87,7585.0,124.1884,124.2155,124.1254,124.1704,7585.0
2020-07-13 12:35:00,137.82,137.9,137.76,137.9,9497.0,124.1254,124.1974,124.0714,124.1974,9497.0
2020-07-13 12:40:00,137.9,137.93,137.8,137.9,8450.0,124.1974,124.2245,124.1074,124.1974,8450.0
2020-07-13 12:45:00,137.9,137.9,137.77,137.83,12369.0,124.1974,124.1974,124.0804,124.1344,12369.0
2020-07-13 12:50:00,137.87,137.9,137.77,137.81,9964.0,124.1704,124.1974,124.0804,124.1164,9964.0
2020-07-13 12:55:00,137.82,137.93,137.81,137.9,13119.0,124.1254,124.2245,124.1164,124.1974,13119.0
2020-07-13 13:00:00,137.91,138.12,137.89,138.06,15615.0,124.2064,124.3956,124.1884,124.3415,15615.0
2020-07-13 13:05:00,138.09,138.11,137.92,137.97,9059.0,124.3686,124.3866,124.2155,124.2605,9059.0
2020-07-13 13:10:00,137.97,138.18,137.97,138.14,10555.0,124.2605,124.4496,124.2605,124.4136,10555.0
2020-07-13 13:15:00,138.16,138.43,138.16,138.41,13327.0,124.4316,124.6748,124.4316,124.6568,13327.0
2020-07-13 13:20:00,138.4,138.48,138.37,138.47,22621.0,124.6478,124.7198,124.6207,124.7108,22621.0
2020-07-13 13:25:00,138.48,138.5,138.33,138.46,19509.0,124.7198,124.7378,124.5847,124.7018,19509.0
2020-07-13 13:30:00,138.47,138.63,138.4,138.55,14846.0,124.7108,124.8549,124.6478,124.7829,14846.0
2020-07-13 13:35:00,138.58,138.72,138.56,138.65,12550.0,124.8099,124.936,124.7919,124.8729,12550.0
2020-07-13 13:40:00,138.64,138.71,138.51,138.67,17030.0,124.8639,124.927,124.7468,124.8909,17030.0
2020-07-13 13:45:00,138.66,138.73,138.46,138.5,14998.0,124.8819,124.945,124.7018,124.7378,14998.0
2020-07-13 13:50:00,138.53,138.57,138.39,138.49,9461.0,124.7648,124.8009,124.6388,124.7288,9461.0
2020-07-13 13:55:00,138.47,138.63,138.42,138.54,21267.0,124.7108,124.8549,124.6658,124.7738,21267.0
2020-07-13 14:00:00,138.53,138.6,138.22,138.31,17879.0,124.7648,124.8279,124.4856,124.5667,17879.0
2020-07-13 14:05:00,138.3,138.32,137.86,137.95,44430.0,124.5577,124.5757,124.1614,124.2425,44430.0
2020-07-13 14:10:00,137.97,138.13,137.8,138.07,25511.0,124.2605,124.4046,124.1074,124.3505,25511.0
2020-07-13 14:15:00,138.08,138.28,138.08,138.22,16777.0,124.3596,124.5397,124.3596,124.4856,16777.0
2020-07-13 14:20:00,138.22,138.23,137.7,137.84,17312.0,124.4856,124.4946,124.0173,124.1434,17312.0
2020-07-13 14:25:00,137.86,137.94,137.65,137.73,23342.0,124.1614,124.2335,123.9723,124.0443,23342.0
2020-07-13 14:30:00,137.7,137.88,137.66,137.84,31014.0,124.0173,124.1794,123.9813,124.1434,31014.0
2020-07-13 14:35:00,137.84,137.85,137.68,137.81,26402.0,124.1434,124.1524,123.9993,124.1164,26402.0
2020-07-13 14:40:00,137.78,137.94,137.73,137.76,37762.0,124.0894,124.2335,124.0443,124.0714,37762.0
2020-07-13 14:45:00,137.76,137.86,137.67,137.8,27264.0,124.0714,124.1614,123.9903,124.1074,27264.0
2020-07-13 14:50:00,137.76,137.94,137.7,137.9,18403.0,124.0714,124.2335,124.0173,124.1974,18403.0
2020-07-13 14:55:00,137.88,137.91,137.66,137.84,17399.0,124.1794,124.2064,123.9813,124.1434,17399.0
2020-07-13 15:00:00,137.84,137.84,137.44,137.48,35822.0,124.1434,124.1434,123.7831,123.8192,35822.0
2020-07-13 15:05:00,137.4,137.53,137.03,137.13,32192.0,123.7471,123.8642,123.4139,123.504,32192.0
2020-07-13 15:10:00,137.1,137.24,136.98,137.06,25588.0,123.4769,123.603,123.3689,123.4409,25588.0
2020-07-13 15:15:00,137.01,137.23,136.89,137.01,35433.0,123.3959,123.594,123.2878,123.3959,35433.0
2020-07-13 15:20:00,137.0,137.12,136.72,136.72,47374.0,123.3869,123.4949,123.1347,123.1347,47374.0
2020-07-13 15:25:00,136.73,136.89,136.54,136.65,50741.0,123.1437,123.2878,122.9726,123.0716,50741.0
2020-07-13 15:30:00,136.65,136.78,135.92,136.0,108947.0,123.0716,123.1887,122.4142,122.4862,108947.0
2020-07-13 15:35:00,136.0,136.25,135.91,136.19,81449.0,122.4862,122.7114,122.4052,122.6574,81449.0
2020-07-13 15:40:00,136.17,136.61,136.17,136.49,79072.0,122.6393,123.0356,122.6393,122.9275,79072.0
2020-07-13 15:45:00,136.48,136.49,135.55,135.59,74166.0,122.9185,122.9275,122.081,122.117,74166.0
2020-07-13 15:50:00,135.54,135.62,135.12,135.12,106263.0,122.0719,122.144,121.6937,121.6937,106263.0
2020-07-13 15:55:00,135.13,135.62,135.1,135.48,182983.0,121.7027,122.144,121.6757,122.0179,182983.0
2020-07-14 09:30:00,134.99,134.99,133.23,134.22,74816.0,121.5766,121.5766,119.9915,120.8831,74816.0
2020-07-14 09:35:00,134.16,135.5,134.16,135.49,39403.0,120.8291,122.0359,120.8291,122.0269,39403.0
2020-07-14 09:40:00,135.47,135.67,135.3,135.58,22961.0,122.0089,122.189,121.8558,122.108,22961.0
2020-07-14 09:45:00,135.53,135.81,135.32,135.42,31466.0,122.0629,122.3151,121.8738,121.9639,31466.0
2020-07-14 09:50:00,135.42,135.5,134.39,134.62,62500.0,121.9639,122.0359,121.0362,121.2434,62500.0
2020-07-14 09:55:00,134.37,134.74,134.21,134.52,27881.0,121.0182,121.3514,120.8741,121.1533,27881.0
2020-07-14 10:00:00,134.55,134.82,134.31,134.31,32657.0,121.1803,121.4235,120.9642,120.9642,32657.0
2020-07-14 10:05:00,134.31,134.5,133.98,134.08,38882.0,120.9642,121.1353,120.667,120.757,38882.0
2020-07-14 10:10:00,134.04,134.38,133.94,134.07,32219.0,120.721,121.0272,120.6309,120.748,32219.0
2020-07-14 10:15:00,134.06,134.4,133.89,133.93,36789.0,120.739,121.0452,120.5859,120.6219,36789.0
2020-07-14 10:20:00,133.93,134.31,133.89,134.08,36998.0,120.6219,120.9642,120.5859,120.757,36998.0
2020-07-14 10:25:00,134.04,134.51,133.94,134.5,28636.0,120.721,121.1443,120.6309,121.1353,28636.0
2020-07-14 10:30:00,134.54,135.19,134.49,135.15,23938.0,121.1713,121.7567,121.1263,121.7207,23938.0
2020-07-14 10:35:00,135.08,135.22,134.93,135.02,23648.0,121.6577,121.7837,121.5226,121.6036,23648.0
2020-07-14 10:40:00,135.06,135.41,134.97,135.08,27162.0,121.6396,121.9549,121.5586,121.6577,27162.0
2020-07-14 10:45:00,135.07,135.2,134.82,135.15,17519.0,121.6486,121.7657,121.4235,121.7207,17519.0
2020-07-14 10:50:00,135.13,135.27,135.01,135.21,14212.0,121.7027,121.8288,121.5946,121.7747,14212.0
2020-07-14 10:55:00,135.17,135.27,134.82,134.84,20094.0,121.7387,121.8288,121.4235,121.4415,20094.0
2020-07-14 11:00:00,134.83,135.13,134.58,134.76,30581.0,121.4325,121.7027,121.2073,121.3694,30581.0
2020-07-14 11:05:00,134.72,134.76,134.31,134.55,41818.0,121.3334,121.3694,120.9642,121.1803,41818.0
2020-07-14 11:10:00,134.57,134.73,134.34,134.5,26612.0,121.1983,121.3424,120.9912,121.1353,26612.0
2020-07-14 11:15:00,134.57,134.95,134.38,134.87,18711.0,121.1983,121.5406,121.0272,121.4685,18711.0
2020-07-14 11:20:00,134.87,135.03,134.42,134.42,26081.0,121.4685,121.6126,121.0632,121.0632,26081.0
2020-07-14 11:25:00,134.44,134.74,134.4,134.55,27765.0,121.0812,121.3514,121.0452,121.1803,27765.0
2020-07-14 11:30:00,134.5,134.91,134.46,134.84,44692.0,121.1353,121.5045,121.0993,121.4415,44692.0
2020-07-14 11:35:00,134.83,134.88,134.63,134.68,25482.0,121.4325,121.4775,121.2524,121.2974,25482.0
2020-07-14 11:40:00,134.66,135.06,134.63,135.0,21725.0,121.2794,121.6396,121.2524,121.5856,21725.0
2020-07-14 11:45:00,135.01,135.13,134.76,134.91,14075.0,121.5946,121.7027,121.3694,121.5045,14075.0
2020-07-14 11:50:00,134.89,134.96,134.65,134.65,18626.0,121.4865,121.5496,121.2704,121.2704,18626.0
2020-07-14 11:55:00,134.68,134.83,134.64,134.8,22087.0,121.2974,121.4325,121.2614,121.4055,22087.0
2020-07-14 12:00:00,134.81,134.9,134.5,134.63,31271.0,121.4145,121.4955,121.1353,121.2524,31271.0
2020-07-14 12:05:00,134.66,134.72,134.31,134.35,19720.0,121.2794,121.3334,120.9642,121.0002,19720.0
2020-07-14 12:10:00,134.36,134.58,134.36,134.53,14256.0,121.0092,121.2073,121.0092,121.1623,14256.0
2020-07-14 12:15:00,134.53,134.84,134.49,134.83,27169.0,121.1623,121.4415,121.1263,121.4325,27169.0
2020-07-14 12:20:00,134.83,134.96,134.75,134.81,18367.0,121.4325,121.5496,121.3604,121.4145,18367.0
2020-07-14 12:25:00,134.8,134.81,134.54,134.64,18523.0,121.4055,121.4145,121.1713,121.2614,18523.0
2020-07-14 12:30:00,134.65,134.85,134.65,134.84,29271.0,121.2704,121.4505,121.2704,121.4415,29271.0
2020-07-14 12:35:00,134.8,135.22,134.8,135.22,23725.0,121.4055,121.7837,121.4055,121.7837,23725.0
2020-07-14 12:40:00,135.24,135.33,135.04,135.08,24914.0,121.8018,121.8828,121.6216,121.6577,24914.0
2020-07-14 12:45:00,135.08,135.27,135.07,135.12,15784.0,121.6577,121.8288,121.6486,121.6937,15784.0
2020-07-14 12:50:00,135.12,135.12,134.82,134.82,16746.0,121.6937,121.6937,121.4235,121.4235,16746.0
2020-07-14 12:55:00,134.8,134.86,134.65,134.67,17010.0,121.4055,121.4595,121.2704,121.2884,17010.0
2020-07-14 13:00:00,134.68,134.73,134.45,134.51,19765.0,121.2974,121.3424,121.0903,121.1443,19765.0
2020-07-14 13:05:00,134.52,134.61,134.43,134.49,14103.0,121.1533,121.2344,121.0722,121.1263,14103.0
2020-07-14 13:10:00,134.45,134.66,134.43,134.6,18918.0,121.0903,121.2794,121.0722,121.2253,18918.0
2020-07-14 13:15:00,134.62,134.71,134.52,134.56,10034.0,121.2434,121.3244,121.1533,121.1893,10034.0
2020-07-14 13:20:00,134.54,134.75,134.53,134.71,11131.0,121.1713,121.3604,121.1623,121.3244,11131.0
2020-07-14 13:25:00,134.71,134.83,134.69,134.77,24465.0,121.3244,121.4325,121.3064,121.3785,24465.0
2020-07-14 13:30:00,134.77,134.95,134.69,134.95,23858.0,121.3785,121.5406,121.3064,121.5406,23858.0
2020-07-14 13:35:00,134.95,135.24,134.95,135.24,12657.0,121.5406,121.8018,121.5406,121.8018,12657.0
2020-07-14 13:40:00,135.23,135.35,135.19,135.27,10209.0,121.7927,121.9008,121.7567,121.8288,10209.0
2020-07-14 13:45:00,135.26,135.35,135.19,135.29,10675.0,121.8198,121.9008,121.7567,121.8468,10675.0
2020-07-14 13:50:00,135.24,135.41,135.17,135.37,10183.0,121.8018,121.9549,121.7387,121.9188,10183.0
2020-07-14 13:55:00,135.4,135.47,134.88,135.14,30202.0,121.9459,122.0089,121.4775,121.7117,30202.0
2020-07-14 14:00:00,135.15,135.48,135.0,135.44,22140.0,121.7207,122.0179,121.5856,121.9819,22140.0
2020-07-14 14:05:00,135.46,135.46,134.99,135.12,26082.0,121.9999,121.9999,121.5766,121.6937,26082.0
2020-07-14 14:10:00,135.14,135.24,135.06,135.24,18977.0,121.7117,121.8018,121.6396,121.8018,18977.0
2020-07-14 14:15:00,135.24,135.53,135.19,135.43,26510.0,121.8018,122.0629,121.7567,121.9729,26510.0
2020-07-14 14:20:00,135.44,135.56,135.37,135.41,23155.0,121.9819,122.09,121.9188,121.9549,23155.0
2020-07-14 14:25:00,135.41,135.48,135.25,135.48,26055.0,121.9549,122.0179,121.8108,122.0179,26055.0
2020-07-14 14:30:00,135.49,135.72,135.41,135.44,33778.0,122.0269,122.2341,121.9549,121.9819,33778.0
2020-07-14 14:35:00,135.46,135.54,135.16,135.18,22492.0,121.9999,122.0719,121.7297,121.7477,22492.0
2020-07-14 14:40:00,135.17,135.3,135.09,135.19,18505.0,121.7387,121.8558,121.6667,121.7567,18505.0
2020-07-14 14:45:00,135.18,135.38,134.97,134.99,24651.0,121.7477,121.9278,121.5586,121.5766,24651.0
2020-07-14 14:50:00,134.97,135.12,134.97,135.1,21561.0,121.5586,121.6937,121.5586,121.6757,21561.0
2020-07-14 14:55:00,135.08,135.28,134.97,135.17,21593.0,121.6577,121.8378,121.5586,121.7387,21593.0
2020-07-14 15:00:00,135.18,135.33,134.78,134.8,42594.0,121.7477,121.8828,121.3875,121.4055,42594.0
2020-07-14 15:05:00,134.83,135.06,134.74,134.93,42424.0,121.4325,121.6396,121.3514,121.5226,42424.0
2020-07-14 15:10:00,134.93,135.06,134.83,134.97,41139.0,121.5226,121.6396,121.4325,121.5586,41139.0
2020-07-14 15:15:00,134.96,134.99,134.82,134.93,45715.0,121.5496,121.5766,121.4235,121.5226,45715.0
2020-07-14 15:20:00,134.95,135.46,134.93,135.39,30083.0,121.5406,121.9999,121.5226,121.9368,30083.0
2020-07-14 15:25:00,135.38,135.5,135.27,135.39,30860.0,121.9278,122.0359,121.8288,121.9368,30860.0
2020-07-14 15:30:00,135.4,135.6,135.33,135.47,35507.0,121.9459,122.126,121.8828,122.0089,35507.0
2020-07-14 15:35:00,135.46,135.54,135.32,135.5,40202.0,121.9999,122.0719,121.8738,122.0359,40202.0
2020-07-14 15:40:00,135.49,135.68,135.43,135.68,40116.0,122.0269,122.198,121.9729,122.198,40116.0
2020-07-14 15:45:00,135.68,135.96,135.62,135.9,55473.0,122.198,122.4502,122.144,122.3962,55473.0
2020-07-14 15:50:00,135.9,136.2,135.9,136.14,79099.0,122.3962,122.6664,122.3962,122.6123,79099.0
2020-07-14 15:55:00,136.13,136.46,136.01,136.39,173013.0,122.6033,122.9005,122.4952,122.8375,173013.0
2020-07-15 09:30:00,138.05,138.05,137.55,137.81,59258.0,124.3325,124.3325,123.8822,124.1164,59258.0
2020-07-15 09:35:00,137.81,138.5,137.8,138.42,53638.0,124.1164,124.7378,124.1074,124.6658,53638.0
2020-07-15 09:40:00,138.49,139.18,138.47,139.18,49463.0,124.7288,125.3503,124.7108,125.3503,49463.0
2020-07-15 09:45:00,139.16,140.2,139.11,140.06,70164.0,125.3322,126.2689,125.2872,126.1428,70164.0
2020-07-15 09:50:00,140.06,140.55,139.78,140.12,83135.0,126.1428,126.5841,125.8906,126.1968,83135.0
2020-07-15 09:55:00,140.22,140.34,139.8,139.91,38769.0,126.2869,126.395,125.9086,126.0077,38769.0
2020-07-15 10:00:00,139.93,140.31,139.71,139.78,35621.0,126.0257,126.368,125.8276,125.8906,35621.0
2020-07-15 10:05:00,139.83,140.31,139.72,139.8,58620.0,125.9357,126.368,125.8366,125.9086,58620.0
2020-07-15 10:10:00,139.78,140.23,139.69,140.16,43720.0,125.8906,126.2959,125.8096,126.2329,43720.0
2020-07-15 10:15:00,140.13,140.64,139.92,140.46,26989.0,126.2059,126.6652,126.0167,126.5031,26989.0
2020-07-15 10:20:00,140.5,140.56,140.22,140.26,21135.0,126.5391,126.5931,126.2869,126.3229,21135.0
2020-07-15 10:25:00,140.28,140.54,140.27,140.38,20971.0,126.3409,126.5751,126.3319,126.431,20971.0
2020-07-15 10:30:00,140.4,140.63,140.33,140.63,20965.0,126.449,126.6562,126.386,126.6562,20965.0
2020-07-15 10:35:00,140.69,140.83,140.58,140.58,23219.0,126.7102,126.8363,126.6111,126.6111,23219.0
2020-07-15 10:40:00,140.6,140.75,140.46,140.48,23118.0,126.6292,126.7642,126.5031,126.5211,23118.0
2020-07-15 10:45:00,140.48,140.55,140.33,140.46,18541.0,126.5211,126.5841,126.386,126.5031,18541.0
2020-07-15 10:50:00,140.47,140.6,140.31,140.31,17000.0,126.5121,126.6292,126.368,126.368,17000.0
2020-07-15 10:55:00,140.32,140.44,140.24,140.37,27328.0,126.377,126.4851,126.3049,126.422,27328.0
2020-07-15 11:00:00,140.39,140.44,140.09,140.2,29448.0,126.44,126.4851,126.1698,126.2689,29448.0
2020-07-15 11:05:00,140.22,140.36,139.81,140.04,46499.0,126.2869,126.413,125.9177,126.1248,46499.0
2020-07-15 11:10:00,140.03,140.27,139.96,140.24,18577.0,126.1158,126.3319,126.0527,126.3049,18577.0
2020-07-15 11:15:00,140.24,140.28,139.97,140.27,22143.0,126.3049,126.3409,126.0618,126.3319,22143.0
2020-07-15 11:20:00,140.26,140.58,140.14,140.58,75597.0,126.3229,126.6111,126.2149,126.6111,75597.0
2020-07-15 11:25:00,140.56,140.82,140.45,140.68,34177.0,126.5931,126.8273,126.4941,126.7012,34177.0
2020-07-15 11:30:00,140.69,140.93,140.64,140.67,24993.0,126.7102,126.9264,126.6652,126.6922,24993.0
2020-07-15 11:35:00,140.69,140.86,140.19,140.21,28945.0,126.7102,126.8633,126.2599,126.2779,28945.0
2020-07-15 11:40:00,140.15,140.39,140.04,140.12,43392.0,126.2239,126.44,126.1248,126.1968,43392.0
2020-07-15 11:45:00,140.1,140.25,139.81,139.96,25332.0,126.1788,126.3139,125.9177,126.0527,25332.0
2020-07-15 11:50:00,139.98,140.08,139.94,140.02,22692.0,126.0708,126.1608,126.0347,126.1068,22692.0
2020-07-15 11:55:00,140.04,140.1,139.72,139.72,21507.0,126.1248,126.1788,125.8366,125.8366,21507.0
2020-07-15 12:00:00,139.73,139.86,139.48,139.58,24340.0,125.8456,125.9627,125.6204,125.7105,24340.0
2020-07-15 12:05:00,139.59,139.75,139.34,139.49,35010.0,125.7195,125.8636,125.4944,125.6294,35010.0
2020-07-15 12:10:00,139.48,139.61,139.34,139.6,33448.0,125.6204,125.7375,125.4944,125.7285,33448.0
2020-07-15 12:15:00,139.57,139.88,139.54,139.82,15083.0,125.7015,125.9807,125.6745,125.9267,15083.0
2020-07-15 12:20:00,139.79,140.0,139.67,139.75,25526.0,125.8996,126.0888,125.7916,125.8636,25526.0
2020-07-15 12:25:00,139.76,140.04,139.72,139.94,36858.0,125.8726,126.1248,125.8366,126.0347,36858.0
2020-07-15 12:30:00,139.96,140.06,139.54,139.67,24125.0,126.0527,126.1428,125.6745,125.7916,24125.0
2020-07-15 12:35:00,139.64,139.83,139.5,139.61,25659.0,125.7645,125.9357,125.6385,125.7375,25659.0
2020-07-15 12:40:00,139.58,139.85,139.58,139.7,33255.0,125.7105,125.9537,125.7105,125.8186,33255.0
2020-07-15 12:45:00,139.68,139.98,139.66,139.92,12498.0,125.8006,126.0708,125.7826,126.0167,12498.0
2020-07-15 12:50:00,139.92,140.04,139.9,140.0,13116.0,126.0167,126.1248,125.9987,126.0888,13116.0
2020-07-15 12:55:00,139.99,140.04,139.95,140.01,14755.0,126.0798,126.1248,126.0437,126.0978,14755.0
2020-07-15 13:00:00,140.01,140.1,139.94,140.03,41432.0,126.0978,126.1788,126.0347,126.1158,41432.0
2020-07-15 13:05:00,140.02,140.43,140.0,140.39,17731.0,126.1068,126.476,126.0888,126.44,17731.0
2020-07-15 13:10:00,140.39,140.45,140.21,140.27,14255.0,126.44,126.4941,126.2779,126.3319,14255.0
2020-07-15 13:15:00,140.26,140.37,140.17,140.23,11791.0,126.3229,126.422,126.2419,126.2959,11791.0
2020-07-15 13:20:00,140.21,140.27,140.1,140.17,36666.0,126.2779,126.3319,126.1788,126.2419,36666.0
2020-07-15 13:25:00,140.18,140.26,139.98,140.16,17343.0,126.2509,126.3229,126.0708,126.2329,17343.0
2020-07-15 13:30:00,140.13,140.21,140.08,140.13,21289.0,126.2059,126.2779,126.1608,126.2059,21289.0
2020-07-15 13:35:00,140.13,140.37,140.07,140.2,10821.0,126.2059,126.422,126.1518,126.2689,10821.0
2020-07-15 13:40:00,140.18,140.43,140.18,140.38,13177.0,126.2509,126.476,126.2509,126.431,13177.0
2020-07-15 13:45:00,140.38,140.43,140.27,140.3,10274.0,126.431,126.476,126.3319,126.359,10274.0
2020-07-15 13:50:00,140.28,140.4,140.2,140.3,12596.0,126.3409,126.449,126.2689,126.359,12596.0
2020-07-15 13:55:00,140.32,140.35,140.06,140.12,15487.0,126.377,126.404,126.1428,126.1968,15487.0
2020-07-15 14:00:00,140.02,140.44,139.94,140.41,29201.0,126.1068,126.4851,126.0347,126.458,29201.0
2020-07-15 14:05:00,140.4,140.52,140.24,140.31,20163.0,126.449,126.5571,126.3049,126.368,20163.0
2020-07-15 14:10:00,140.32,140.45,140.29,140.35,16750.0,126.377,126.4941,126.35,126.404,16750.0
2020-07-15 14:15:00,140.38,140.53,140.27,140.43,14966.0,126.431,126.5661,126.3319,126.476,14966.0
2020-07-15 14:20:00,140.4,140.59,140.37,140.52,21794.0,126.449,126.6201,126.422,126.5571,21794.0
2020-07-15 14:25:00,140.5,140.6,140.34,140.48,15657.0,126.5391,126.6292,126.395,126.5211,15657.0
2020-07-15 14:30:00,140.48,140.66,140.46,140.51,19453.0,126.5211,126.6832,126.5031,126.5481,19453.0
2020-07-15 14:35:00,140.43,140.56,140.29,140.34,17536.0,126.476,126.5931,126.35,126.395,17536.0
2020-07-15 14:40:00,140.36,140.5,140.23,140.23,19703.0,126.413,126.5391,126.2959,126.2959,19703.0
2020-07-15 14:45:00,140.19,140.28,140.09,140.1,12839.0,126.2599,126.3409,126.1698,126.1788,12839.0
2020-07-15 14:50:00,140.12,140.15,139.73,139.74,16457.0,126.1968,126.2239,125.8456,125.8546,16457.0
2020-07-15 14:55:00,139.74,140.02,139.74,139.79,20293.0,125.8546,126.1068,125.8546,125.8996,20293.0
2020-07-15 15:00:00,139.78,140.04,139.75,139.87,23083.0,125.8906,126.1248,125.8636,125.9717,23083.0
2020-07-15 15:05:00,139.88,139.88,139.55,139.61,15418.0,125.9807,125.9807,125.6835,125.7375,15418.0
2020-07-15 15:10:00,139.57,139.72,139.5,139.53,21170.0,125.7015,125.8366,125.6385,125.6655,21170.0
2020-07-15 15:15:00,139.54,139.79,139.45,139.79,24658.0,125.6745,125.8996,125.5934,125.8996,24658.0
2020-07-15 15:20:00,139.78,139.88,139.68,139.73,21275.0,125.8906,125.9807,125.8006,125.8456,21275.0
2020-07-15 15:25:00,139.76,140.0,139.64,139.96,24627.0,125.8726,126.0888,125.7645,126.0527,24627.0
2020-07-15 15:30:00,139.99,140.11,139.95,140.03,45467.0,126.0798,126.1878,126.0437,126.1158,45467.0
2020-07-15 15:35:00,140.03,140.1,139.92,139.96,35362.0,126.1158,126.1788,126.0167,126.0527,35362.0
2020-07-15 15:40:00,139.95,140.03,139.82,139.98,42664.0,126.0437,126.1158,125.9267,126.0708,42664.0
2020-07-15 15:45:00,139.98,140.17,139.96,140.03,75460.0,126.0708,126.2419,126.0527,126.1158,75460.0
2020-07-15 15:50:00,140.02,140.04,139.55,139.65,94997.0,126.1068,126.1248,125.6835,125.7736,94997.0
2020-07-15 15:55:00,139.63,140.43,139.61,140.42,361337.0,125.7555,126.476,125.7375,126.467,361337.0
2020-07-16 09:30:00,139.54,139.9,139.2,139.57,46922.0,125.6745,125.9987,125.3683,125.7015,46922.0
2020-07-16 09:35:00,139.5,139.7,139.29,139.65,22639.0,125.6385,125.8186,125.4493,125.7736,22639.0
2020-07-16 09:40:00,139.66,139.83,139.31,139.43,14535.0,125.7826,125.9357,125.4673,125.5754,14535.0
2020-07-16 09:45:00,139.46,139.53,139.3,139.41,12992.0,125.6024,125.6655,125.4583,125.5574,12992.0
2020-07-16 09:50:00,139.45,139.87,139.44,139.68,19906.0,125.5934,125.9717,125.5844,125.8006,19906.0
2020-07-16 09:55:00,139.71,139.94,139.6,139.63,33271.0,125.8276,126.0347,125.7285,125.7555,33271.0
2020-07-16 10:00:00,139.64,139.81,139.14,139.16,12110.0,125.7645,125.9177,125.3142,125.3322,12110.0
2020-07-16 10:05:00,139.16,139.28,139.0,139.22,13911.0,125.3322,125.4403,125.1881,125.3863,13911.0
2020-07-16 10:10:00,139.29,139.3,138.91,139.21,14065.0,125.4493,125.4583,125.1071,125.3773,14065.0
2020-07-16 10:15:00,139.18,139.24,138.8,138.8,14688.0,125.3503,125.4043,125.008,125.008,14688.0
2020-07-16 10:20:00,138.81,138.85,138.55,138.58,15505.0,125.017,125.053,124.7829,124.8099,15505.0
2020-07-16 10:25:00,138.59,138.85,138.29,138.72,65382.0,124.8189,125.053,124.5487,124.936,65382.0
2020-07-16 10:30:00,138.74,138.74,138.4,138.46,12788.0,124.954,124.954,124.6478,124.7018,12788.0
2020-07-16 10:35:00,138.46,138.82,138.46,138.79,15854.0,124.7018,125.026,124.7018,124.999,15854.0
2020-07-16 10:40:00,138.77,138.92,138.77,138.85,11013.0,124.981,125.1161,124.981,125.053,11013.0
2020-07-16 10:45:00,138.81,138.94,138.6,138.6,8960.0,125.017,125.1341,124.8279,124.8279,8960.0
2020-07-16 10:50:00,138.61,138.88,138.53,138.83,13308.0,124.8369,125.0801,124.7648,125.035,13308.0
2020-07-16 10:55:00,138.85,138.85,138.34,138.41,7416.0,125.053,125.053,124.5937,124.6568,7416.0
2020-07-16 11:00:00,138.4,138.44,138.28,138.35,25721.0,124.6478,124.6838,124.5397,124.6027,25721.0
2020-07-16 11:05:00,138.4,138.43,138.28,138.41,34185.0,124.6478,124.6748,124.5397,124.6568,34185.0
2020-07-16 11:10:00,138.38,138.49,138.28,138.37,12898.0,124.6297,124.7288,124.5397,124.6207,12898.0
2020-07-16 11:15:00,138.35,138.44,138.18,138.29,22872.0,124.6027,124.6838,124.4496,124.5487,22872.0
2020-07-16 11:20:00,138.29,138.44,138.25,138.42,8880.0,124.5487,124.6838,124.5127,124.6658,8880.0
2020-07-16 11:25:00,138.45,138.66,138.45,138.58,8474.0,124.6928,124.8819,124.6928,124.8099,8474.0
2020-07-16 11:30:00,138.59,138.59,138.28,138.36,9535.0,124.8189,124.8189,124.5397,124.6117,9535.0
2020-07-16 11:35:00,138.45,138.58,138.41,138.52,12217.0,124.6928,124.8099,124.6568,124.7558,12217.0
2020-07-16 11:40:00,138.55,138.61,138.32,138.32,9158.0,124.7829,124.8369,124.5757,124.5757,9158.0
2020-07-16 11:45:00,138.27,138.66,138.27,138.52,32622.0,124.5307,124.8819,124.5307,124.7558,32622.0
2020-07-16 11:50:00,138.52,138.72,138.5,138.69,6135.0,124.7558,124.936,124.7378,124.9089,6135.0
2020-07-16 11:55:00,138.68,138.87,138.65,138.86,10146.0,124.8999,125.0711,124.8729,125.062,10146.0
2020-07-16 12:00:00,138.87,139.08,138.83,139.08,13338.0,125.0711,125.2602,125.035,125.2602,13338.0
2020-07-16 12:05:00,139.09,139.09,138.91,138.98,9617.0,125.2692,125.2692,125.1071,125.1701,9617.0
2020-07-16 12:10:00,138.97,139.06,138.83,138.84,12440.0,125.1611,125.2422,125.035,125.044,12440.0
2020-07-16 12:15:00,138.84,138.84,138.64,138.75,3807.0,125.044,125.044,124.8639,124.963,3807.0
2020-07-16 12:20:00,138.67,138.72,138.55,138.66,4049.0,124.8909,124.936,124.7829,124.8819,4049.0
2020-07-16 12:25:00,138.68,138.69,138.53,138.57,7356.0,124.8999,124.9089,124.7648,124.8009,7356.0
2020-07-16 12:30:00,138.62,138.72,138.53,138.61,6219.0,124.8459,124.936,124.7648,124.8369,6219.0
2020-07-16 12:35:00,138.64,138.69,138.54,138.64,5213.0,124.8639,124.9089,124.7738,124.8639,5213.0
2020-07-16 12:40:00,138.63,138.72,138.59,138.72,9054.0,124.8549,124.936,124.8189,124.936,9054.0
2020-07-16 12:45:00,138.72,138.73,138.59,138.69,16359.0,124.936,124.945,124.8189,124.9089,16359.0
2020-07-16 12:50:00,138.68,138.84,138.68,138.77,16040.0,124.8999,125.044,124.8999,124.981,16040.0
2020-07-16 12:55:00,138.76,138.77,138.55,138.65,18189.0,124.972,124.981,124.7829,124.8729,18189.0
2020-07-16 13:00:00,138.66,138.71,138.54,138.54,11874.0,124.8819,124.927,124.7738,124.7738,11874.0
2020-07-16 13:05:00,138.56,138.68,138.56,138.64,10643.0,124.7919,124.8999,124.7919,124.8639,10643.0
2020-07-16 13:10:00,138.67,138.8,138.67,138.8,21608.0,124.8909,125.008,124.8909,125.008,21608.0
2020-07-16 13:15:00,138.79,138.83,138.7,138.83,20989.0,124.999,125.035,124.9179,125.035,20989.0
2020-07-16 13:20:00,138.82,139.12,138.78,139.11,18884.0,125.026,125.2962,124.99,125.2872,18884.0
2020-07-16 13:25:00,139.11,139.22,139.07,139.19,11692.0,125.2872,125.3863,125.2512,125.3593,11692.0
2020-07-16 13:30:00,139.16,139.22,139.05,139.07,7829.0,125.3322,125.3863,125.2332,125.2512,7829.0
2020-07-16 13:35:00,139.08,139.13,138.99,139.12,9494.0,125.2602,125.3052,125.1791,125.2962,9494.0
2020-07-16 13:40:00,139.15,139.22,139.13,139.22,11292.0,125.3232,125.3863,125.3052,125.3863,11292.0
2020-07-16 13:45:00,139.25,139.36,139.23,139.26,10697.0,125.4133,125.5124,125.3953,125.4223,10697.0
2020-07-16 13:50:00,139.2,139.36,139.16,139.32,9111.0,125.3683,125.5124,125.3322,125.4763,9111.0
2020-07-16 13:55:00,139.31,139.31,139.05,139.08,8938.0,125.4673,125.4673,125.2332,125.2602,8938.0
2020-07-16 14:00:00,139.07,139.25,139.05,139.14,9692.0,125.2512,125.4133,125.2332,125.3142,9692.0
2020-07-16 14:05:00,139.15,139.32,139.15,139.32,7801.0,125.3232,125.4763,125.3232,125.4763,7801.0
2020-07-16 14:10:00,139.35,139.38,139.23,139.37,10811.0,125.5034,125.5304,125.3953,125.5214,10811.0
2020-07-16 14:15:00,139.36,139.4,139.27,139.34,7235.0,125.5124,125.5484,125.4313,125.4944,7235.0
2020-07-16 14:20:00,139.31,139.49,139.3,139.4,9610.0,125.4673,125.6294,125.4583,125.5484,9610.0
2020-07-16 14:25:00,139.4,139.42,139.36,139.41,7238.0,125.5484,125.5664,125.5124,125.5574,7238.0
2020-07-16 14:30:00,139.41,139.47,139.3,139.46,16258.0,125.5574,125.6114,125.4583,125.6024,16258.0
2020-07-16 14:35:00,139.46,139.46,139.34,139.4,8448.0,125.6024,125.6024,125.4944,125.5484,8448.0
2020-07-16 14:40:00,139.38,139.49,139.26,139.28,14400.0,125.5304,125.6294,125.4223,125.4403,14400.0
2020-07-16 14:45:00,139.23,139.36,139.04,139.05,6690.0,125.3953,125.5124,125.2242,125.2332,6690.0
2020-07-16 14:50:00,139.07,139.15,138.93,138.94,11826.0,125.2512,125.3232,125.1251,125.1341,11826.0
2020-07-16 14:55:00,138.96,139.1,138.78,138.84,14812.0,125.1521,125.2782,124.99,125.044,14812.0
2020-07-16 15:00:00,138.83,138.88,138.7,138.78,14046.0,125.035,125.0801,124.9179,124.99,14046.0
2020-07-16 15:05:00,138.76,138.84,138.66,138.74,13539.0,124.972,125.044,124.8819,124.954,13539.0
2020-07-16 15:10:00,138.75,138.81,138.65,138.67,16524.0,124.963,125.017,124.8729,124.8909,16524.0
2020-07-16 15:15:00,138.65,138.81,138.62,138.78,13357.0,124.8729,125.017,124.8459,124.99,13357.0
2020-07-16 15:20:00,138.79,138.87,138.75,138.8,15212.0,124.999,125.0711,124.963,125.008,15212.0
2020-07-16 15:25:00,138.79,138.93,138.69,138.93,17566.0,124.999,125.1251,124.9089,125.1251,17566.0
2020-07-16 15:30:00,138.92,138.97,138.83,138.97,23164.0,125.1161,125.1611,125.035,125.1611,23164.0
2020-07-16 15:35:00,138.96,139.11,138.91,139.05,16975.0,125.1521,125.2872,125.1071,125.2332,16975.0
2020-07-16 15:40:00,139.03,139.09,138.85,138.87,22669.0,125.2152,125.2692,125.053,125.0711,22669.0
2020-07-16 15:45:00,138.9,138.98,138.85,138.93,28435.0,125.0981,125.1701,125.053,125.1251,28435.0
2020-07-16 15:50:00,138.86,138.91,138.56,138.62,44538.0,125.062,125.1071,124.7919,124.8459,44538.0
2020-07-16 15:55:00,138.63,138.88,138.63,138.77,80513.0,124.8549,125.0801,124.8549,124.981,80513.0
2020-07-17 09:30:00,139.44,139.44,138.91,139.07,132450.0,125.5844,125.5844,125.1071,125.2512,132450.0
2020-07-17 09:35:00,139.06,139.5,139.05,139.21,9225.0,125.2422,125.6385,125.2332,125.3773,9225.0
2020-07-17 09:40:00,139.22,139.27,138.6,138.89,8847.0,125.3863,125.4313,124.8279,125.0891,8847.0
2020-07-17 09:45:00,138.82,138.87,138.56,138.67,6804.0,125.026,125.0711,124.7919,124.8909,6804.0
2020-07-17 09:50:00,138.71,138.94,138.67,138.72,9448.0,124.927,125.1341,124.8909,124.936,9448.0
2020-07-17 09:55:00,138.67,138.94,138.61,138.94,7723.0,124.8909,125.1341,124.8369,125.1341,7723.0
2020-07-17 10:00:00,138.9,139.32,138.58,138.88,29591.0,125.0981,125.4763,124.8099,125.0801,29591.0
2020-07-17 10:05:00,138.79,139.26,138.79,139.06,9022.0,124.999,125.4223,124.999,125.2422,9022.0
2020-07-17 10:10:00,139.05,139.05,138.77,138.91,6320.0,125.2332,125.2332,124.981,125.1071,6320.0
2020-07-17 10:15:00,138.87,139.35,138.83,139.22,17775.0,125.0711,125.5034,125.035,125.3863,17775.0
2020-07-17 10:20:00,139.23,139.3,138.75,138.75,5545.0,125.3953,125.4583,124.963,124.963,5545.0
2020-07-17 10:25:00,138.83,138.83,138.52,138.66,6614.0,125.035,125.035,124.7558,124.8819,6614.0
2020-07-17 10:30:00,138.64,138.67,138.43,138.67,5842.0,124.8639,124.8909,124.6748,124.8909,5842.0
2020-07-17 10:35:00,138.61,139.01,138.61,138.91,5199.0,124.8369,125.1971,124.8369,125.1071,5199.0
2020-07-17 10:40:00,138.92,139.07,138.84,138.89,6959.0,125.1161,125.2512,125.044,125.0891,6959.0
2020-07-17 10:45:00,138.89,138.98,138.89,138.89,4180.0,125.0891,125.1701,125.0891,125.0891,4180.0
2020-07-17 10:50:00,138.96,139.18,138.95,139.09,5201.0,125.1521,125.3503,125.1431,125.2692,5201.0
2020-07-17 10:55:00,139.14,139.35,139.11,139.35,7396.0,125.3142,125.5034,125.2872,125.5034,7396.0
2020-07-17 11:00:00,139.32,139.55,139.29,139.55,12767.0,125.4763,125.6835,125.4493,125.6835,12767.0
2020-07-17 11:05:00,139.53,139.54,139.46,139.5,18529.0,125.6655,125.6745,125.6024,125.6385,18529.0
2020-07-17 11:10:00,139.51,139.58,139.47,139.49,13549.0,125.6475,125.7105,125.6114,125.6294,13549.0
2020-07-17 11:15:00,139.47,139.73,139.36,139.46,17885.0,125.6114,125.8456,125.5124,125.6024,17885.0
2020-07-17 11:20:00,139.47,139.62,139.35,139.48,13217.0,125.6114,125.7465,125.5034,125.6204,13217.0
2020-07-17 11:25:00,139.47,139.51,139.45,139.46,8255.0,125.6114,125.6475,125.5934,125.6024,8255.0
2020-07-17 11:30:00,139.48,139.65,139.46,139.5,6125.0,125.6204,125.7736,125.6024,125.6385,6125.0
2020-07-17 11:35:00,139.52,139.67,139.52,139.66,6539.0,125.6565,125.7916,125.6565,125.7826,6539.0
2020-07-17 11:40:00,139.64,139.76,139.55,139.61,7388.0,125.7645,125.8726,125.6835,125.7375,7388.0
2020-07-17 11:45:00,139.7,139.7,139.59,139.61,7064.0,125.8186,125.8186,125.7195,125.7375,7064.0
2020-07-17 11:50:00,139.66,139.9,139.61,139.9,12975.0,125.7826,125.9987,125.7375,125.9987,12975.0
2020-07-17 11:55:00,139.88,140.05,139.87,139.97,8423.0,125.9807,126.1338,125.9717,126.0618,8423.0
2020-07-17 12:00:00,140.0,140.12,139.92,140.04,30685.0,126.0888,126.1968,126.0167,126.1248,30685.0
2020-07-17 12:05:00,140.06,140.12,139.87,140.05,39929.0,126.1428,126.1968,125.9717,126.1338,39929.0
2020-07-17 12:10:00,140.06,140.08,139.85,139.85,6014.0,126.1428,126.1608,125.9537,125.9537,6014.0
2020-07-17 12:15:00,139.87,139.88,139.69,139.69,8351.0,125.9717,125.9807,125.8096,125.8096,8351.0
2020-07-17 12:20:00,139.72,139.82,139.64,139.82,12761.0,125.8366,125.9267,125.7645,125.9267,12761.0
2020-07-17 12:25:00,139.84,139.85,139.71,139.71,5791.0,125.9447,125.9537,125.8276,125.8276,5791.0
2020-07-17 12:30:00,139.74,139.74,139.62,139.63,5772.0,125.8546,125.8546,125.7465,125.7555,5772.0
2020-07-17 12:35:00,139.64,139.74,139.63,139.71,6105.0,125.7645,125.8546,125.7555,125.8276,6105.0
2020-07-17 12:40:00,139.71,139.72,139.58,139.62,8460.0,125.8276,125.8366,125.7105,125.7465,8460.0
2020-07-17 12:45:00,139.62,139.73,139.62,139.72,3823.0,125.7465,125.8456,125.7465,125.8366,3823.0
2020-07-17 12:50:00,139.72,139.73,139.63,139.72,4773.0,125.8366,125.8456,125.7555,125.8366,4773.0
2020-07-17 12:55:00,139.74,139.8,139.68,139.78,13704.0,125.8546,125.9086,125.8006,125.8906,13704.0
2020-07-17 13:00:00,139.81,139.9,139.74,139.86,16381.0,125.9177,125.9987,125.8546,125.9627,16381.0
2020-07-17 13:05:00,139.87,140.25,139.87,140.25,21349.0,125.9717,126.3139,125.9717,126.3139,21349.0
2020-07-17 13:10:00,140.24,140.26,140.17,140.18,7903.0,126.3049,126.3229,126.2419,126.2509,7903.0
2020-07-17 13:15:00,140.14,140.18,139.92,140.01,17346.0,126.2149,126.2509,126.0167,126.0978,17346.0
2020-07-17 13:20:00,140.01,140.32,140.01,140.28,16784.0,126.0978,126.377,126.0978,126.3409,16784.0
2020-07-17 13:25:00,140.27,140.29,140.16,140.18,10828.0,126.3319,126.35,126.2329,126.2509,10828.0
2020-07-17 13:30:00,140.19,140.21,140.0,140.0,8035.0,126.2599,126.2779,126.0888,126.0888,8035.0
2020-07-17 13:35:00,140.0,140.04,139.94,140.03,8226.0,126.0888,126.1248,126.0347,126.1158,8226.0
2020-07-17 13:40:00,140.02,140.07,139.95,139.99,6541.0,126.1068,126.1518,126.0437,126.0798,6541.0
2020-07-17 13:45:00,139.99,140.04,139.93,140.0,10551.0,126.0798,126.1248,126.0257,126.0888,10551.0
2020-07-17 13:50:00,139.98,140.02,139.88,139.94,17731.0,126.0708,126.1068,125.9807,126.0347,17731.0
2020-07-17 13:55:00,139.95,140.0,139.86,139.86,7700.0,126.0437,126.0888,125.9627,125.9627,7700.0
2020-07-17 14:00:00,139.86,140.17,139.76,140.15,17308.0,125.9627,126.2419,125.8726,126.2239,17308.0
2020-07-17 14:05:00,140.16,140.26,140.14,140.23,5867.0,126.2329,126.3229,126.2149,126.2959,5867.0
2020-07-17 14:10:00,140.24,140.49,140.23,140.44,10329.0,126.3049,126.5301,126.2959,126.4851,10329.0
2020-07-17 14:15:00,140.44,140.57,140.44,140.52,9501.0,126.4851,126.6021,126.4851,126.5571,9501.0
2020-07-17 14:20:00,140.52,140.56,140.39,140.39,15341.0,126.5571,126.5931,126.44,126.44,15341.0
2020-07-17 14:25:00,140.39,140.52,140.39,140.52,13097.0,126.44,126.5571,126.44,126.5571,13097.0
2020-07-17 14:30:00,140.52,140.54,140.39,140.44,14153.0,126.5571,126.5751,126.44,126.4851,14153.0
2020-07-17 14:35:00,140.44,140.7,140.33,140.7,23253.0,126.4851,126.7192,126.386,126.7192,23253.0
2020-07-17 14:40:00,140.7,140.99,140.68,140.98,42912.0,126.7192,126.9804,126.7012,126.9714,42912.0
2020-07-17 14:45:00,140.99,141.11,140.93,141.04,29141.0,126.9804,127.0885,126.9264,127.0254,29141.0
2020-07-17 14:50:00,141.07,141.21,140.95,141.11,34786.0,127.0525,127.1785,126.9444,127.0885,34786.0
2020-07-17 14:55:00,141.11,141.18,140.91,140.91,15384.0,127.0885,127.1515,126.9083,126.9083,15384.0
2020-07-17 15:00:00,140.91,140.92,140.8,140.81,21650.0,126.9083,126.9174,126.8093,126.8183,21650.0
2020-07-17 15:05:00,140.79,141.04,140.74,140.95,12751.0,126.8003,127.0254,126.7552,126.9444,12751.0
2020-07-17 15:10:00,140.91,140.96,140.8,140.89,16785.0,126.9083,126.9534,126.8093,126.8903,16785.0
2020-07-17 15:15:00,140.88,140.96,140.77,140.91,19229.0,126.8813,126.9534,126.7823,126.9083,19229.0
2020-07-17 15:20:00,140.92,140.95,140.86,140.89,21724.0,126.9174,126.9444,126.8633,126.8903,21724.0
2020-07-17 15:25:00,140.9,140.99,140.9,140.95,15771.0,126.8993,126.9804,126.8993,126.9444,15771.0
2020-07-17 15:30:00,140.95,140.99,140.81,140.83,21396.0,126.9444,126.9804,126.8183,126.8363,21396.0
2020-07-17 15:35:00,140.84,140.97,140.68,140.77,31107.0,126.8453,126.9624,126.7012,126.7823,31107.0
2020-07-17 15:40:00,140.76,140.82,140.68,140.73,39906.0,126.7733,126.8273,126.7012,126.7462,39906.0
2020-07-17 15:45:00,140.74,140.8,140.59,140.7,52252.0,126.7552,126.8093,126.6201,126.7192,52252.0
2020-07-17 15:50:00,140.63,140.68,140.41,140.42,71830.0,126.6562,126.7012,126.458,126.467,71830.0
2020-07-17 15:55:00,140.42,140.73,140.36,140.49,125266.0,126.467,126.7462,126.413,126.5301,125266.0
2020-07-20 09:30:00,140.4,140.61,139.85,140.1,47523.0,126.449,126.6382,125.9537,126.1788,47523.0
2020-07-20 09:35:00,140.03,140.12,139.32,139.56,17962.0,126.1158,126.1968,125.4763,125.6925,17962.0
2020-07-20 09:40:00,139.51,139.51,139.19,139.49,67647.0,125.6475,125.6475,125.3593,125.6294,67647.0
2020-07-20 09:45:00,139.6,139.82,139.32,139.35,33145.0,125.7285,125.9267,125.4763,125.5034,33145.0
2020-07-20 09:50:00,139.4,139.83,139.3,139.78,20819.0,125.5484,125.9357,125.4583,125.8906,20819.0
2020-07-20 09:55:00,139.73,139.87,139.59,139.83,25679.0,125.8456,125.9717,125.7195,125.9357,25679.0
2020-07-20 10:00:00,139.83,140.07,139.75,140.0,39906.0,125.9357,126.1518,125.8636,126.0888,39906.0
2020-07-20 10:05:00,140.01,140.51,140.0,140.46,30263.0,126.0978,126.5481,126.0888,126.5031,30263.0
2020-07-20 10:10:00,140.44,140.86,140.44,140.84,54113.0,126.4851,126.8633,126.4851,126.8453,54113.0
2020-07-20 10:15:00,140.85,141.02,140.81,141.02,19734.0,126.8543,127.0074,126.8183,127.0074,19734.0
2020-07-20 10:20:00,141.03,141.28,141.02,141.08,24986.0,127.0164,127.2416,127.0074,127.0615,24986.0
2020-07-20 10:25:00,141.11,141.23,141.03,141.15,12156.0,127.0885,127.1966,127.0164,127.1245,12156.0
2020-07-20 10:30:00,141.22,141.35,141.15,141.22,14415.0,127.1875,127.3046,127.1245,127.1875,14415.0
2020-07-20 10:35:00,141.28,141.61,141.28,141.48,15113.0,127.2416,127.5388,127.2416,127.4217,15113.0
2020-07-20 10:40:00,141.47,141.68,141.44,141.46,10839.0,127.4127,127.6018,127.3857,127.4037,10839.0
2020-07-20 10:45:00,141.47,141.47,141.26,141.31,15431.0,127.4127,127.4127,127.2236,127.2686,15431.0
2020-07-20 10:50:00,141.31,141.35,141.16,141.27,12617.0,127.2686,127.3046,127.1335,127.2326,12617.0
2020-07-20 10:55:00,141.27,141.42,141.22,141.38,13197.0,127.2326,127.3677,127.1875,127.3316,13197.0
2020-07-20 11:00:00,141.4,141.44,141.15,141.2,10723.0,127.3497,127.3857,127.1245,127.1695,10723.0
2020-07-20 11:05:00,141.2,141.33,140.91,140.93,18076.0,127.1695,127.2866,126.9083,126.9264,18076.0
2020-07-20 11:10:00,140.93,141.22,140.92,141.18,21003.0,126.9264,127.1875,126.9174,127.1515,21003.0
2020-07-20 11:15:00,141.18,141.28,141.12,141.16,14260.0,127.1515,127.2416,127.0975,127.1335,14260.0
2020-07-20 11:20:00,141.16,141.29,141.06,141.15,13711.0,127.1335,127.2506,127.0434,127.1245,13711.0
2020-07-20 11:25:00,141.16,141.25,141.13,141.23,11555.0,127.1335,127.2146,127.1065,127.1966,11555.0
2020-07-20 11:30:00,141.24,141.3,141.04,141.09,16262.0,127.2056,127.2596,127.0254,127.0705,16262.0
2020-07-20 11:35:00,141.1,141.17,141.02,141.17,11920.0,127.0795,127.1425,127.0074,127.1425,11920.0
2020-07-20 11:40:00,141.16,141.2,141.02,141.05,8887.0,127.1335,127.1695,127.0074,127.0344,8887.0
2020-07-20 11:45:00,141.06,141.11,141.04,141.09,10094.0,127.0434,127.0885,127.0254,127.0705,10094.0
2020-07-20 11:50:00,141.07,141.09,140.94,140.96,12994.0,127.0525,127.0705,126.9354,126.9534,12994.0
2020-07-20 11:55:00,140.98,141.04,140.96,141.04,10487.0,126.9714,127.0254,126.9534,127.0254,10487.0
2020-07-20 12:00:00,141.05,141.05,140.62,140.69,19533.0,127.0344,127.0344,126.6472,126.7102,19533.0
2020-07-20 12:05:00,140.7,140.79,140.68,140.78,12751.0,126.7192,126.8003,126.7012,126.7913,12751.0
2020-07-20 12:10:00,140.79,140.96,140.79,140.94,13719.0,126.8003,126.9534,126.8003,126.9354,13719.0
2020-07-20 12:15:00,140.94,140.94,140.81,140.91,10457.0,126.9354,126.9354,126.8183,126.9083,10457.0
2020-07-20 12:20:00,140.91,140.95,140.87,140.93,7229.0,126.9083,126.9444,126.8723,126.9264,7229.0
2020-07-20 12:25:00,140.88,140.88,140.78,140.82,10339.0,126.8813,126.8813,126.7913,126.8273,10339.0
2020-07-20 12:30:00,140.82,140.82,140.71,140.78,13375.0,126.8273,126.8273,126.7282,126.7913,13375.0
2020-07-20 12:35:00,140.77,140.77,140.51,140.56,26798.0,126.7823,126.7823,126.5481,126.5931,26798.0
2020-07-20 12:40:00,140.56,140.66,140.56,140.62,11037.0,126.5931,126.6832,126.5931,126.6472,11037.0
2020-07-20 12:45:00,140.64,140.67,140.59,140.64,8713.0,126.6652,126.6922,126.6201,126.6652,8713.0
2020-07-20 12:50:00,140.62,140.66,140.56,140.61,10301.0,126.6472,126.6832,126.5931,126.6382,10301.0
2020-07-20 12:55:00,140.61,140.75,140.59,140.75,12077.0,126.6382,126.7642,126.6201,126.7642,12077.0
2020-07-20 13:00:00,140.76,140.79,140.66,140.75,12876.0,126.7733,126.8003,126.6832,126.7642,12876.0
2020-07-20 13:05:00,140.73,140.85,140.71,140.84,6172.0,126.7462,126.8543,126.7282,126.8453,6172.0
2020-07-20 13:10:00,140.86,140.89,140.77,140.77,11352.0,126.8633,126.8903,126.7823,126.7823,11352.0
2020-07-20 13:15:00,140.79,140.88,140.77,140.85,14725.0,126.8003,126.8813,126.7823,126.8543,14725.0
2020-07-20 13:20:00,140.86,140.94,140.86,140.93,7898.0,126.8633,126.9354,126.8633,126.9264,7898.0
2020-07-20 13:25:00,140.92,140.97,140.87,140.97,9250.0,126.9174,126.9624,126.8723,126.9624,9250.0
2020-07-20 13:30:00,140.96,141.0,140.76,141.0,12693.0,126.9534,126.9894,126.7733,126.9894,12693.0
2020-07-20 13:35:00,141.0,141.0,140.9,140.93,18208.0,126.9894,126.9894,126.8993,126.9264,18208.0
2020-07-20 13:40:00,140.94,141.2,140.94,141.18,21014.0,126.9354,127.1695,126.9354,127.1515,21014.0
2020-07-20 13:45:00,141.16,141.16,141.08,141.16,7928.0,127.1335,127.1335,127.0615,127.1335,7928.0
2020-07-20 13:50:00,141.17,141.31,141.16,141.29,10141.0,127.1425,127.2686,127.1335,127.2506,10141.0
2020-07-20 13:55:00,141.28,141.28,141.19,141.24,8760.0,127.2416,127.2416,127.1605,127.2056,8760.0
2020-07-20 14:00:00,141.22,141.23,141.07,141.19,12342.0,127.1875,127.1966,127.0525,127.1605,12342.0
2020-07-20 14:05:00,141.2,141.23,141.16,141.17,9639.0,127.1695,127.1966,127.1335,127.1425,9639.0
2020-07-20 14:10:00,141.16,141.21,141.13,141.19,14415.0,127.1335,127.1785,127.1065,127.1605,14415.0
2020-07-20 14:15:00,141.2,141.22,141.08,141.17,8584.0,127.1695,127.1875,127.0615,127.1425,8584.0
2020-07-20 14:20:00,141.16,141.18,141.08,141.08,9476.0,127.1335,127.1515,127.0615,127.0615,9476.0
2020-07-20 14:25:00,141.1,141.17,141.06,141.17,10440.0,127.0795,127.1425,127.0434,127.1425,10440.0
2020-07-20 14:30:00,141.19,141.33,141.13,141.33,11095.0,127.1605,127.2866,127.1065,127.2866,11095.0
2020-07-20 14:35:00,141.32,141.32,141.14,141.21,20745.0,127.2776,127.2776,127.1155,127.1785,20745.0
2020-07-20 14:40:00,141.23,141.37,141.22,141.36,15563.0,127.1966,127.3226,127.1875,127.3136,15563.0
2020-07-20 14:45:00,141.36,141.45,141.29,141.42,12539.0,127.3136,127.3947,127.2506,127.3677,12539.0
2020-07-20 14:50:00,141.43,141.43,141.27,141.34,6338.0,127.3767,127.3767,127.2326,127.2956,6338.0
2020-07-20 14:55:00,141.33,141.36,141.31,141.34,9823.0,127.2866,127.3136,127.2686,127.2956,9823.0
2020-07-20 15:00:00,141.34,141.49,141.34,141.43,12262.0,127.2956,127.4307,127.2956,127.3767,12262.0
2020-07-20 15:05:00,141.44,141.47,141.34,141.34,10256.0,127.3857,127.4127,127.2956,127.2956,10256.0
2020-07-20 15:10:00,141.35,141.43,141.25,141.41,16621.0,127.3046,127.3767,127.2146,127.3587,16621.0
2020-07-20 15:15:00,141.42,141.6,141.37,141.53,17586.0,127.3677,127.5298,127.3226,127.4667,17586.0
2020-07-20 15:20:00,141.52,141.58,141.49,141.57,11516.0,127.4577,127.5118,127.4307,127.5028,11516.0
2020-07-20 15:25:00,141.58,141.74,141.58,141.7,16251.0,127.5118,127.6559,127.5118,127.6199,16251.0
2020-07-20 15:30:00,141.71,141.85,141.62,141.77,32715.0,127.6289,127.7549,127.5478,127.6829,32715.0
2020-07-20 15:35:00,141.78,141.84,141.72,141.78,23907.0,127.6919,127.7459,127.6379,127.6919,23907.0
2020-07-20 15:40:00,141.79,141.86,141.75,141.78,24364.0,127.7009,127.764,127.6649,127.6919,24364.0
2020-07-20 15:45:00,141.78,141.96,141.77,141.96,31873.0,127.6919,127.854,127.6829,127.854,31873.0
2020-07-20 15:50:00,141.96,141.97,141.74,141.78,56852.0,127.854,127.863,127.6559,127.6919,56852.0
2020-07-20 15:55:00,141.77,141.79,141.51,141.56,131222.0,127.6829,127.7009,127.4487,127.4938,131222.0
2020-07-21 09:30:00,142.49,142.91,142.08,142.91,65403.0,128.3314,128.7096,127.9621,128.7096,65403.0
2020-07-21 09:35:00,142.9,142.91,142.08,142.33,52404.0,128.7006,128.7096,127.9621,128.1872,52404.0
2020-07-21 09:40:00,142.33,142.54,141.99,142.02,42454.0,128.1872,128.3764,127.881,127.9081,42454.0
2020-07-21 09:45:00,142.02,142.76,142.02,142.71,36636.0,127.9081,128.5745,127.9081,128.5295,36636.0
2020-07-21 09:50:00,142.74,143.12,142.66,142.95,20507.0,128.5565,128.8988,128.4845,128.7456,20507.0
2020-07-21 09:55:00,142.91,143.29,142.85,142.99,33115.0,128.7096,129.0519,128.6556,128.7817,33115.0
2020-07-21 10:00:00,142.97,143.12,142.79,143.09,25390.0,128.7637,128.8988,128.6015,128.8717,25390.0
2020-07-21 10:05:00,143.15,143.41,143.09,143.2,55998.0,128.9258,129.1599,128.8717,128.9708,55998.0
2020-07-21 10:10:00,143.17,143.4,142.97,143.16,38677.0,128.9438,129.1509,128.7637,128.9348,38677.0
2020-07-21 10:15:00,143.18,143.5,143.17,143.41,18881.0,128.9528,129.241,128.9438,129.1599,18881.0
2020-07-21 10:20:00,143.39,143.81,143.31,143.68,27857.0,129.1419,129.5202,129.0699,129.4031,27857.0
2020-07-21 10:25:00,143.69,143.76,143.34,143.61,41373.0,129.4121,129.4752,129.0969,129.3401,41373.0
2020-07-21 10:30:00,143.67,143.78,143.59,143.75,46013.0,129.3941,129.4932,129.322,129.4661,46013.0
2020-07-21 10:35:00,143.74,143.92,143.62,143.8,30826.0,129.4571,129.6193,129.3491,129.5112,30826.0
2020-07-21 10:40:00,143.81,144.1,143.77,143.87,30631.0,129.5202,129.7814,129.4842,129.5742,30631.0
2020-07-21 10:45:00,143.85,143.94,143.68,143.84,147897.0,129.5562,129.6373,129.4031,129.5472,147897.0
2020-07-21 10:50:00,143.83,144.06,143.72,143.96,36259.0,129.5382,129.7453,129.4391,129.6553,36259.0
2020-07-21 10:55:00,143.94,143.97,143.58,143.64,69097.0,129.6373,129.6643,129.313,129.3671,69097.0
2020-07-21 11:00:00,143.66,143.99,143.64,143.99,16686.0,129.3851,129.6823,129.3671,129.6823,16686.0
2020-07-21 11:05:00,143.94,143.96,143.67,143.69,20434.0,129.6373,129.6553,129.3941,129.4121,20434.0
2020-07-21 11:10:00,143.68,143.75,143.5,143.75,65034.0,129.4031,129.4661,129.241,129.4661,65034.0
2020-07-21 11:15:00,143.74,143.93,143.74,143.89,41609.0,129.4571,129.6283,129.4571,129.5922,41609.0
2020-07-21 11:20:00,143.89,144.2,143.79,144.0,58456.0,129.5922,129.8714,129.5022,129.6913,58456.0
2020-07-21 11:25:00,143.99,144.01,143.74,143.81,7302.0,129.6823,129.7003,129.4571,129.5202,7302.0
2020-07-21 11:30:00,143.93,144.02,143.75,143.86,8309.0,129.6283,129.7093,129.4661,129.5652,8309.0
2020-07-21 11:35:00,143.88,143.93,143.81,143.83,8373.0,129.5832,129.6283,129.5202,129.5382,8373.0
2020-07-21 11:40:00,143.84,144.06,143.83,143.94,15104.0,129.5472,129.7453,129.5382,129.6373,15104.0
2020-07-21 11:45:00,143.95,144.1,143.78,143.96,14760.0,129.6463,129.7814,129.4932,129.6553,14760.0
2020-07-21 11:50:00,143.94,143.99,143.64,143.72,31860.0,129.6373,129.6823,129.3671,129.4391,31860.0
2020-07-21 11:55:00,143.7,143.82,143.58,143.81,19219.0,129.4211,129.5292,129.313,129.5202,19219.0
2020-07-21 12:00:00,143.81,143.82,143.37,143.5,49705.0,129.5202,129.5292,129.1239,129.241,49705.0
2020-07-21 12:05:00,143.51,143.55,143.39,143.45,18790.0,129.25,129.286,129.1419,129.196,18790.0
2020-07-21 12:10:00,143.48,143.53,143.39,143.48,29056.0,129.223,129.268,129.1419,129.223,29056.0
2020-07-21 12:15:00,143.46,143.51,143.34,143.38,26067.0,129.205,129.25,129.0969,129.1329,26067.0
2020-07-21 12:20:00,143.39,143.51,143.29,143.33,39622.0,129.1419,129.25,129.0519,129.0879,39622.0
2020-07-21 12:25:00,143.34,143.52,143.33,143.49,15973.0,129.0969,129.259,129.0879,129.232,15973.0
2020-07-21 12:30:00,143.49,143.49,143.37,143.39,8687.0,129.232,129.232,129.1239,129.1419,8687.0
2020-07-21 12:35:00,143.39,143.47,143.31,143.36,13299.0,129.1419,129.214,129.0699,129.1149,13299.0
2020-07-21 12:40:00,143.37,143.64,143.32,143.55,17792.0,129.1239,129.3671,129.0789,129.286,17792.0
2020-07-21 12:45:00,143.56,143.72,143.5,143.72,31350.0,129.295,129.4391,129.241,129.4391,31350.0
2020-07-21 12:50:00,143.72,143.74,143.59,143.71,16124.0,129.4391,129.4571,129.322,129.4301,16124.0
2020-07-21 12:55:00,143.71,143.95,143.67,143.88,20294.0,129.4301,129.6463,129.3941,129.5832,20294.0
2020-07-21 13:00:00,143.89,143.98,143.86,143.89,10687.0,129.5922,129.6733,129.5652,129.5922,10687.0
2020-07-21 13:05:00,143.88,143.94,143.79,143.88,17476.0,129.5832,129.6373,129.5022,129.5832,17476.0
2020-07-21 13:10:00,143.89,143.94,143.67,143.67,16280.0,129.5922,129.6373,129.3941,129.3941,16280.0
2020-07-21 13:15:00,143.67,143.77,143.6,143.71,10352.0,129.3941,129.4842,129.3311,129.4301,10352.0
2020-07-21 13:20:00,143.78,143.84,143.71,143.75,8279.0,129.4932,129.5472,129.4301,129.4661,8279.0
2020-07-21 13:25:00,143.76,143.9,143.76,143.82,8438.0,129.4752,129.6012,129.4752,129.5292,8438.0
2020-07-21 13:30:00,143.8,143.86,143.74,143.84,11448.0,129.5112,129.5652,129.4571,129.5472,11448.0
2020-07-21 13:35:00,143.84,143.84,143.72,143.72,7664.0,129.5472,129.5472,129.4391,129.4391,7664.0
2020-07-21 13:40:00,143.72,143.77,143.69,143.75,11492.0,129.4391,129.4842,129.4121,129.4661,11492.0
2020-07-21 13:45:00,143.74,143.77,143.62,143.69,12699.0,129.4571,129.4842,129.3491,129.4121,12699.0
2020-07-21 13:50:00,143.71,143.81,143.71,143.74,11077.0,129.4301,129.5202,129.4301,129.4571,11077.0
2020-07-21 13:55:00,143.75,143.76,143.7,143.72,9073.0,129.4661,129.4752,129.4211,129.4391,9073.0
2020-07-21 14:00:00,143.72,143.8,143.69,143.69,10437.0,129.4391,129.5112,129.4121,129.4121,10437.0
2020-07-21 14:05:00,143.7,143.8,143.64,143.8,8133.0,129.4211,129.5112,129.3671,129.5112,8133.0
2020-07-21 14:10:00,143.8,143.82,143.63,143.64,7372.0,129.5112,129.5292,129.3581,129.3671,7372.0
2020-07-21 14:15:00,143.64,143.67,143.48,143.48,9988.0,129.3671,129.3941,129.223,129.223,9988.0
2020-07-21 14:20:00,143.49,143.67,143.49,143.56,23445.0,129.232,129.3941,129.232,129.295,23445.0
2020-07-21 14:25:00,143.56,143.67,143.54,143.65,12119.0,129.295,129.3941,129.277,129.3761,12119.0
2020-07-21 14:30:00,143.65,143.69,143.48,143.54,11043.0,129.3761,129.4121,129.223,129.277,11043.0
2020-07-21 14:35:00,143.53,143.64,143.53,143.56,12588.0,129.268,129.3671,129.268,129.295,12588.0
2020-07-21 14:40:00,143.58,143.61,143.46,143.58,20508.0,129.313,129.3401,129.205,129.313,20508.0
2020-07-21 14:45:00,143.58,143.61,143.53,143.59,14198.0,129.313,129.3401,129.268,129.322,14198.0
2020-07-21 14:50:00,143.59,143.64,143.55,143.6,12526.0,129.322,129.3671,129.286,129.3311,12526.0
2020-07-21 14:55:00,143.6,143.6,143.42,143.47,17955.0,129.3311,129.3311,129.1689,129.214,17955.0
2020-07-21 15:00:00,143.48,143.55,143.43,143.45,9508.0,129.223,129.286,129.1779,129.196,9508.0
2020-07-21 15:05:00,143.45,143.46,143.33,143.37,20302.0,129.196,129.205,129.0879,129.1239,20302.0
2020-07-21 15:10:00,143.38,143.44,143.18,143.27,33758.0,129.1329,129.187,128.9528,129.0338,33758.0
2020-07-21 15:15:00,143.25,143.36,143.19,143.35,46939.0,129.0158,129.1149,128.9618,129.1059,46939.0
2020-07-21 15:20:00,143.35,143.44,143.24,143.34,22437.0,129.1059,129.187,129.0068,129.0969,22437.0
2020-07-21 15:25:00,143.34,143.46,143.27,143.32,21336.0,129.0969,129.205,129.0338,129.0789,21336.0
2020-07-21 15:30:00,143.35,143.47,143.31,143.38,37061.0,129.1059,129.214,129.0699,129.1329,37061.0
2020-07-21 15:35:00,143.36,143.42,143.22,143.24,52068.0,129.1149,129.1689,128.9888,129.0068,52068.0
2020-07-21 15:40:00,143.24,143.45,143.2,143.41,50801.0,129.0068,129.196,128.9708,129.1599,50801.0
2020-07-21 15:45:00,143.42,143.57,143.37,143.4,38032.0,129.1689,129.304,129.1239,129.1509,38032.0
2020-07-21 15:50:00,143.38,143.39,142.92,143.36,145318.0,129.1329,129.1419,128.7186,129.1149,145318.0
2020-07-21 15:55:00,143.36,143.59,143.26,143.35,206707.0,129.1149,129.322,129.0248,129.1059,206707.0
2020-07-22 09:30:00,143.76,143.84,143.19,143.37,45788.0,129.4752,129.5472,128.9618,129.1239,45788.0
2020-07-22 09:35:00,143.46,144.1,143.4,144.1,42224.0,129.205,129.7814,129.1509,129.7814,42224.0
2020-07-22 09:40:00,144.12,144.23,143.77,143.95,32561.0,129.7994,129.8985,129.4842,129.6463,32561.0
2020-07-22 09:45:00,143.92,143.99,143.73,143.84,27274.0,129.6193,129.6823,129.4481,129.5472,27274.0
2020-07-22 09:50:00,143.84,144.3,143.83,144.19,16794.0,129.5472,129.9615,129.5382,129.8624,16794.0
2020-07-22 09:55:00,144.2,144.34,144.09,144.14,13539.0,129.8714,129.9975,129.7724,129.8174,13539.0
2020-07-22 10:00:00,144.05,144.58,144.03,144.56,14655.0,129.7363,130.2137,129.7183,130.1957,14655.0
2020-07-22 10:05:00,144.53,144.56,144.15,144.38,10144.0,130.1686,130.1957,129.8264,130.0335,10144.0
2020-07-22 10:10:00,144.42,144.59,144.28,144.38,7903.0,130.0696,130.2227,129.9435,130.0335,7903.0
2020-07-22 10:15:00,144.39,144.54,144.33,144.39,8347.0,130.0426,130.1777,129.9885,130.0426,8347.0
2020-07-22 10:20:00,144.41,144.46,144.28,144.37,9876.0,130.0606,130.1056,129.9435,130.0245,9876.0
2020-07-22 10:25:00,144.34,144.38,144.19,144.31,15184.0,129.9975,130.0335,129.8624,129.9705,15184.0
2020-07-22 10:30:00,144.33,144.54,144.32,144.5,13154.0,129.9885,130.1777,129.9795,130.1416,13154.0
2020-07-22 10:35:00,144.52,144.64,144.39,144.45,13063.0,130.1596,130.2677,130.0426,130.0966,13063.0
2020-07-22 10:40:00,144.41,144.43,144.24,144.3,16914.0,130.0606,130.0786,129.9075,129.9615,16914.0
2020-07-22 10:45:00,144.33,144.33,144.11,144.14,19233.0,129.9885,129.9885,129.7904,129.8174,19233.0
2020-07-22 10:50:00,144.14,144.19,144.02,144.14,28608.0,129.8174,129.8624,129.7093,129.8174,28608.0
2020-07-22 10:55:00,144.16,144.26,144.11,144.13,16696.0,129.8354,129.9255,129.7904,129.8084,16696.0
2020-07-22 11:00:00,144.13,144.22,144.06,144.12,15188.0,129.8084,129.8894,129.7453,129.7994,15188.0
2020-07-22 11:05:00,144.12,144.15,143.99,144.1,16871.0,129.7994,129.8264,129.6823,129.7814,16871.0
2020-07-22 11:10:00,144.07,144.23,144.0,144.0,19690.0,129.7544,129.8985,129.6913,129.6913,19690.0
2020-07-22 11:15:00,143.99,144.19,143.97,144.09,18979.0,129.6823,129.8624,129.6643,129.7724,18979.0
2020-07-22 11:20:00,144.07,144.23,144.03,144.18,6914.0,129.7544,129.8985,129.7183,129.8534,6914.0
2020-07-22 11:25:00,144.16,144.29,144.16,144.17,7917.0,129.8354,129.9525,129.8354,129.8444,7917.0
2020-07-22 11:30:00,144.19,144.28,144.16,144.18,9669.0,129.8624,129.9435,129.8354,129.8534,9669.0
2020-07-22 11:35:00,144.21,144.27,144.13,144.25,6719.0,129.8804,129.9345,129.8084,129.9165,6719.0
2020-07-22 11:40:00,144.25,144.43,144.25,144.43,8780.0,129.9165,130.0786,129.9165,130.0786,8780.0
2020-07-22 11:45:00,144.42,144.53,144.42,144.47,5057.0,130.0696,130.1686,130.0696,130.1146,5057.0
2020-07-22 11:50:00,144.46,144.47,144.26,144.32,12086.0,130.1056,130.1146,129.9255,129.9795,12086.0
2020-07-22 11:55:00,144.32,144.44,144.31,144.44,46135.0,129.9795,130.0876,129.9705,130.0876,46135.0
2020-07-22 12:00:00,144.45,144.53,144.35,144.38,10353.0,130.0966,130.1686,130.0065,130.0335,10353.0
2020-07-22 12:05:00,144.37,144.44,144.19,144.21,21472.0,130.0245,130.0876,129.8624,129.8804,21472.0
2020-07-22 12:10:00,144.22,144.44,144.2,144.28,12642.0,129.8894,130.0876,129.8714,129.9435,12642.0
2020-07-22 12:15:00,144.31,144.5,144.31,144.5,11796.0,129.9705,130.1416,129.9705,130.1416,11796.0
2020-07-22 12:20:00,144.5,144.51,144.35,144.39,8597.0,130.1416,130.1506,130.0065,130.0426,8597.0
2020-07-22 12:25:00,144.4,144.44,144.16,144.19,29974.0,130.0516,130.0876,129.8354,129.8624,29974.0
2020-07-22 12:30:00,144.19,144.3,144.16,144.2,10786.0,129.8624,129.9615,129.8354,129.8714,10786.0
2020-07-22 12:35:00,144.21,144.31,144.19,144.21,15955.0,129.8804,129.9705,129.8624,129.8804,15955.0
2020-07-22 12:40:00,144.21,144.26,144.15,144.23,8234.0,129.8804,129.9255,129.8264,129.8985,8234.0
2020-07-22 12:45:00,144.21,144.27,144.12,144.19,11447.0,129.8804,129.9345,129.7994,129.8624,11447.0
2020-07-22 12:50:00,144.21,144.21,144.14,144.17,10431.0,129.8804,129.8804,129.8174,129.8444,10431.0
2020-07-22 12:55:00,144.16,144.25,144.13,144.14,8807.0,129.8354,129.9165,129.8084,129.8174,8807.0
2020-07-22 13:00:00,144.14,144.2,144.11,144.16,9147.0,129.8174,129.8714,129.7904,129.8354,9147.0
2020-07-22 13:05:00,144.16,144.24,144.16,144.18,5703.0,129.8354,129.9075,129.8354,129.8534,5703.0
2020-07-22 13:10:00,144.17,144.23,144.15,144.16,12863.0,129.8444,129.8985,129.8264,129.8354,12863.0
2020-07-22 13:15:00,144.16,144.31,144.14,144.26,5078.0,129.8354,129.9705,129.8174,129.9255,5078.0
2020-07-22 13:20:00,144.25,144.3,144.22,144.23,5695.0,129.9165,129.9615,129.8894,129.8985,5695.0
2020-07-22 13:25:00,144.19,144.23,144.14,144.16,7793.0,129.8624,129.8985,129.8174,129.8354,7793.0
2020-07-22 13:30:00,144.17,144.2,144.12,144.13,12220.0,129.8444,129.8714,129.7994,129.8084,12220.0
2020-07-22 13:35:00,144.14,144.19,144.13,144.17,10476.0,129.8174,129.8624,129.8084,129.8444,10476.0
2020-07-22 13:40:00,144.16,144.24,144.12,144.15,14737.0,129.8354,129.9075,129.7994,129.8264,14737.0
2020-07-22 13:45:00,144.15,144.18,144.06,144.11,19402.0,129.8264,129.8534,129.7453,129.7904,19402.0
2020-07-22 13:50:00,144.08,144.17,144.06,144.14,11667.0,129.7634,129.8444,129.7453,129.8174,11667.0
2020-07-22 13:55:00,144.13,144.13,144.0,144.03,14944.0,129.8084,129.8084,129.6913,129.7183,14944.0
2020-07-22 14:00:00,144.06,144.25,144.06,144.14,8729.0,129.7453,129.9165,129.7453,129.8174,8729.0
2020-07-22 14:05:00,144.16,144.16,144.05,144.05,8241.0,129.8354,129.8354,129.7363,129.7363,8241.0
2020-07-22 14:10:00,144.05,144.16,144.0,144.02,19504.0,129.7363,129.8354,129.6913,129.7093,19504.0
2020-07-22 14:15:00,144.01,144.11,143.96,144.04,15746.0,129.7003,129.7904,129.6553,129.7273,15746.0
2020-07-22 14:20:00,144.06,144.09,143.99,144.04,12121.0,129.7453,129.7724,129.6823,129.7273,12121.0
2020-07-22 14:25:00,144.05,144.09,144.02,144.04,8081.0,129.7363,129.7724,129.7093,129.7273,8081.0
2020-07-22 14:30:00,144.03,144.11,143.96,144.06,17946.0,129.7183,129.7904,129.6553,129.7453,17946.0
2020-07-22 14:35:00,144.07,144.17,144.06,144.14,9014.0,129.7544,129.8444,129.7453,129.8174,9014.0
2020-07-22 14:40:00,144.17,144.17,144.1,144.14,8942.0,129.8444,129.8444,129.7814,129.8174,8942.0
2020-07-22 14:45:00,144.12,144.14,144.08,144.09,12065.0,129.7994,129.8174,129.7634,129.7724,12065.0
2020-07-22 14:50:00,144.11,144.17,144.07,144.14,14133.0,129.7904,129.8444,129.7544,129.8174,14133.0
2020-07-22 14:55:00,144.13,144.17,143.98,143.98,11821.0,129.8084,129.8444,129.6733,129.6733,11821.0
2020-07-22 15:00:00,143.98,144.11,143.96,143.99,17445.0,129.6733,129.7904,129.6553,129.6823,17445.0
2020-07-22 15:05:00,143.99,144.08,143.96,144.03,15171.0,129.6823,129.7634,129.6553,129.7183,15171.0
2020-07-22 15:10:00,144.05,144.3,144.03,144.15,25373.0,129.7363,129.9615,129.7183,129.8264,25373.0
2020-07-22 15:15:00,144.17,144.3,144.15,144.21,20950.0,129.8444,129.9615,129.8264,129.8804,20950.0
2020-07-22 15:20:00,144.23,144.35,144.22,144.26,36439.0,129.8985,130.0065,129.8894,129.9255,36439.0
2020-07-22 15:25:00,144.3,144.32,144.21,144.26,17635.0,129.9615,129.9795,129.8804,129.9255,17635.0
2020-07-22 15:30:00,144.25,144.36,144.23,144.25,20999.0,129.9165,130.0155,129.8985,129.9165,20999.0
2020-07-22 15:35:00,144.25,144.38,144.19,144.38,22427.0,129.9165,130.0335,129.8624,130.0335,22427.0
2020-07-22 15:40:00,144.39,144.65,144.39,144.65,28771.0,130.0426,130.2767,130.0426,130.2767,28771.0
2020-07-22 15:45:00,144.66,144.94,144.64,144.84,34033.0,130.2857,130.5379,130.2677,130.4478,34033.0
2020-07-22 15:50:00,144.88,144.96,144.69,144.72,56470.0,130.4839,130.5559,130.3127,130.3398,56470.0
2020-07-22 15:55:00,144.72,144.94,144.71,144.79,109481.0,130.3398,130.5379,130.3308,130.4028,109481.0
2020-07-23 09:30:00,144.86,145.83,144.79,145.63,61580.0,130.4659,131.3395,130.4028,131.1593,61580.0
2020-07-23 09:35:00,145.86,146.5,145.81,146.31,17925.0,131.3665,131.9429,131.3215,131.7718,17925.0
2020-07-23 09:40:00,146.27,146.8,146.26,146.75,33799.0,131.7357,132.2131,131.7267,132.1681,33799.0
2020-07-23 09:45:00,146.75,146.95,146.65,146.76,51177.0,132.1681,132.3482,132.078,132.1771,51177.0
2020-07-23 09:50:00,146.81,147.4,146.81,147.29,90656.0,132.2221,132.7535,132.2221,132.6544,90656.0
2020-07-23 09:55:00,147.29,147.56,147.21,147.55,113510.0,132.6544,132.8976,132.5823,132.8886,113510.0
2020-07-23 10:00:00,147.5,147.87,147.41,147.8,66765.0,132.8435,133.1768,132.7625,133.1137,66765.0
2020-07-23 10:05:00,147.79,148.17,147.77,148.02,41527.0,133.1047,133.447,133.0867,133.3119,41527.0
2020-07-23 10:10:00,148.01,148.16,147.68,147.75,68708.0,133.3029,133.4379,133.0056,133.0687,68708.0
2020-07-23 10:15:00,147.77,147.98,147.33,147.41,46755.0,133.0867,133.2758,132.6904,132.7625,46755.0
2020-07-23 10:20:00,147.41,147.49,146.92,147.03,45688.0,132.7625,132.8345,132.3212,132.4202,45688.0
2020-07-23 10:25:00,147.03,147.08,146.84,147.01,54177.0,132.4202,132.4653,132.2491,132.4022,54177.0
2020-07-23 10:30:00,147.02,147.09,146.62,146.72,48168.0,132.4112,132.4743,132.051,132.141,48168.0
2020-07-23 10:35:00,146.74,146.81,146.53,146.7,36521.0,132.159,132.2221,131.9699,132.123,36521.0
2020-07-23 10:40:00,146.71,147.13,146.7,146.88,69100.0,132.132,132.5103,132.123,132.2851,69100.0
2020-07-23 10:45:00,146.88,147.03,146.84,146.84,41349.0,132.2851,132.4202,132.2491,132.2491,41349.0
2020-07-23 10:50:00,146.86,146.96,146.72,146.78,23124.0,132.2671,132.3572,132.141,132.1951,23124.0
2020-07-23 10:55:00,146.79,146.82,146.58,146.59,21557.0,132.2041,132.2311,132.0149,132.024,21557.0
2020-07-23 11:00:00,146.6,146.79,146.6,146.7,18980.0,132.033,132.2041,132.033,132.123,18980.0
2020-07-23 11:05:00,146.72,146.8,146.56,146.8,21702.0,132.141,132.2131,131.9969,132.2131,21702.0
2020-07-23 11:10:00,146.81,147.09,146.78,147.05,23694.0,132.2221,132.4743,132.1951,132.4382,23694.0
2020-07-23 11:15:00,147.05,147.05,146.96,147.02,20540.0,132.4382,132.4382,132.3572,132.4112,20540.0
2020-07-23 11:20:00,147.02,147.07,146.91,147.02,23510.0,132.4112,132.4563,132.3122,132.4112,23510.0
2020-07-23 11:25:00,147.0,147.13,146.89,147.0,38269.0,132.3932,132.5103,132.2941,132.3932,38269.0
2020-07-23 11:30:00,147.02,147.32,146.97,147.17,22588.0,132.4112,132.6814,132.3662,132.5463,22588.0
2020-07-23 11:35:00,147.17,147.17,146.91,147.05,24003.0,132.5463,132.5463,132.3122,132.4382,24003.0
2020-07-23 11:40:00,147.02,147.06,146.69,146.7,59736.0,132.4112,132.4472,132.114,132.123,59736.0
2020-07-23 11:45:00,146.74,146.91,146.74,146.87,16087.0,132.159,132.3122,132.159,132.2761,16087.0
2020-07-23 11:50:00,146.88,146.93,146.75,146.85,20760.0,132.2851,132.3302,132.1681,132.2581,20760.0
2020-07-23 11:55:00,146.87,146.97,146.64,146.8,36598.0,132.2761,132.3662,132.069,132.2131,36598.0
2020-07-23 12:00:00,146.77,146.77,146.39,146.45,38367.0,132.1861,132.1861,131.8438,131.8979,38367.0
2020-07-23 12:05:00,146.42,146.54,146.23,146.23,16505.0,131.8708,131.9789,131.6997,131.6997,16505.0
2020-07-23 12:10:00,146.18,146.48,146.14,146.45,12699.0,131.6547,131.9249,131.6187,131.8979,12699.0
2020-07-23 12:15:00,146.44,146.51,146.24,146.28,33329.0,131.8889,131.9519,131.7087,131.7448,33329.0
2020-07-23 12:20:00,146.31,146.38,146.09,146.12,14576.0,131.7718,131.8348,131.5736,131.6007,14576.0
2020-07-23 12:25:00,146.13,146.21,145.93,145.99,17565.0,131.6097,131.6817,131.4295,131.4836,17565.0
2020-07-23 12:30:00,145.97,146.03,145.9,145.93,14065.0,131.4656,131.5196,131.4025,131.4295,14065.0
2020-07-23 12:35:00,145.91,146.01,145.6,145.67,29123.0,131.4115,131.5016,131.1323,131.1954,29123.0
2020-07-23 12:40:00,145.68,145.78,145.63,145.63,13788.0,131.2044,131.2944,131.1593,131.1593,13788.0
2020-07-23 12:45:00,145.67,145.78,145.44,145.54,20178.0,131.1954,131.2944,130.9882,131.0783,20178.0
2020-07-23 12:50:00,145.54,145.59,145.18,145.26,15307.0,131.0783,131.1233,130.7541,130.8261,15307.0
2020-07-23 12:55:00,145.26,145.41,145.19,145.3,18537.0,130.8261,130.9612,130.7631,130.8621,18537.0
2020-07-23 13:00:00,145.29,145.53,145.24,145.49,19013.0,130.8531,131.0693,130.8081,131.0333,19013.0
2020-07-23 13:05:00,145.5,145.71,145.49,145.53,14304.0,131.0423,131.2314,131.0333,131.0693,14304.0
2020-07-23 13:10:00,145.53,145.67,145.48,145.57,12905.0,131.0693,131.1954,131.0242,131.1053,12905.0
2020-07-23 13:15:00,145.56,145.61,145.39,145.46,24117.0,131.0963,131.1413,130.9432,131.0062,24117.0
2020-07-23 13:20:00,145.49,145.49,145.25,145.3,35443.0,131.0333,131.0333,130.8171,130.8621,35443.0
2020-07-23 13:25:00,145.31,145.42,145.27,145.34,15557.0,130.8711,130.9702,130.8351,130.8982,15557.0
2020-07-23 13:30:00,145.34,145.42,145.28,145.38,17443.0,130.8982,130.9702,130.8441,130.9342,17443.0
2020-07-23 13:35:00,145.38,145.4,145.23,145.31,25402.0,130.9342,130.9522,130.7991,130.8711,25402.0
2020-07-23 13:40:00,145.3,145.31,145.04,145.1,29992.0,130.8621,130.8711,130.628,130.682,29992.0
2020-07-23 13:45:00,145.09,145.21,144.94,144.96,26548.0,130.673,130.7811,130.5379,130.5559,26548.0
2020-07-23 13:50:00,144.94,145.07,144.88,144.93,24671.0,130.5379,130.655,130.4839,130.5289,24671.0
2020-07-23 13:55:00,144.89,145.01,144.79,144.88,17905.0,130.4929,130.6009,130.4028,130.4839,17905.0
2020-07-23 14:00:00,144.84,144.93,144.63,144.76,36118.0,130.4478,130.5289,130.2587,130.3758,36118.0
2020-07-23 14:05:00,144.75,144.91,144.67,144.74,23399.0,130.3668,130.5109,130.2947,130.3578,23399.0
2020-07-23 14:10:00,144.74,144.76,144.52,144.65,18042.0,130.3578,130.3758,130.1596,130.2767,18042.0
2020-07-23 14:15:00,144.7,144.73,144.19,144.48,13622.0,130.3218,130.3488,129.8624,130.1236,13622.0
2020-07-23 14:20:00,144.49,144.85,144.32,144.84,16852.0,130.1326,130.4568,129.9795,130.4478,16852.0
2020-07-23 14:25:00,144.8,144.87,144.66,144.75,16592.0,130.4118,130.4749,130.2857,130.3668,16592.0
2020-07-23 14:30:00,144.72,145.0,144.51,145.0,20045.0,130.3398,130.5919,130.1506,130.5919,20045.0
2020-07-23 14:35:00,145.0,145.03,144.58,144.59,27495.0,130.5919,130.619,130.2137,130.2227,27495.0
2020-07-23 14:40:00,144.6,144.94,144.58,144.77,24466.0,130.2317,130.5379,130.2137,130.3848,24466.0
2020-07-23 14:45:00,144.76,144.82,144.5,144.79,20030.0,130.3758,130.4298,130.1416,130.4028,20030.0
2020-07-23 14:50:00,144.82,144.97,144.8,144.91,13814.0,130.4298,130.5649,130.4118,130.5109,13814.0
2020-07-23 14:55:00,144.87,144.92,144.76,144.89,23416.0,130.4749,130.5199,130.3758,130.4929,23416.0
2020-07-23 15:00:00,144.89,145.01,144.77,144.93,21000.0,130.4929,130.6009,130.3848,130.5289,21000.0
2020-07-23 15:05:00,144.93,144.99,144.54,144.63,22991.0,130.5289,130.5829,130.1777,130.2587,22991.0
2020-07-23 15:10:00,144.61,144.71,144.51,144.51,18067.0,130.2407,130.3308,130.1506,130.1506,18067.0
2020-07-23 15:15:00,144.53,144.75,144.49,144.61,18471.0,130.1686,130.3668,130.1326,130.2407,18471.0
2020-07-23 15:20:00,144.62,144.83,144.58,144.58,38936.0,130.2497,130.4388,130.2137,130.2137,38936.0
2020-07-23 15:25:00,144.59,144.73,144.5,144.63,33463.0,130.2227,130.3488,130.1416,130.2587,33463.0
2020-07-23 15:30:00,144.61,144.84,144.41,144.74,32486.0,130.2407,130.4478,130.0606,130.3578,32486.0
2020-07-23 15:35:00,144.71,144.94,144.55,144.78,28958.0,130.3308,130.5379,130.1867,130.3938,28958.0
2020-07-23 15:40:00,144.73,144.86,144.66,144.66,31114.0,130.3488,130.4659,130.2857,130.2857,31114.0
2020-07-23 15:45:00,144.66,144.92,144.66,144.76,32084.0,130.2857,130.5199,130.2857,130.3758,32084.0
2020-07-23 15:50:00,144.75,144.76,144.32,144.71,62502.0,130.3668,130.3758,129.9795,130.3308,62502.0
2020-07-23 15:55:00,144.71,145.04,144.63,144.98,126715.0,130.3308,130.628,130.2587,130.5739,126715.0
2020-07-24 09:30:00,144.04,144.62,143.43,143.62,55812.0,129.7273,130.2497,129.1779,129.3491,55812.0
2020-07-24 09:35:00,143.53,143.93,143.1,143.12,26163.0,129.268,129.6283,128.8807,128.8988,26163.0
2020-07-24 09:40:00,143.2,143.31,142.72,143.0,60413.0,128.9708,129.0699,128.5385,128.7907,60413.0
2020-07-24 09:45:00,143.0,143.37,142.88,143.0,38966.0,128.7907,129.1239,128.6826,128.7907,38966.0
2020-07-24 09:50:00,142.97,143.35,142.89,143.0,70273.0,128.7637,129.1059,128.6916,128.7907,70273.0
2020-07-24 09:55:00,142.97,143.81,142.96,143.56,63117.0,128.7637,129.5202,128.7546,129.295,63117.0
2020-07-24 10:00:00,143.56,143.64,143.03,143.05,46053.0,129.295,129.3671,128.8177,128.8357,46053.0
2020-07-24 10:05:00,143.07,143.56,143.03,143.56,17028.0,128.8537,129.295,128.8177,129.295,17028.0
2020-07-24 10:10:00,143.58,143.58,143.14,143.43,19420.0,129.313,129.313,128.9168,129.1779,19420.0
2020-07-24 10:15:00,143.37,143.64,143.34,143.42,19009.0,129.1239,129.3671,129.0969,129.1689,19009.0
2020-07-24 10:20:00,143.41,143.84,143.39,143.72,61573.0,129.1599,129.5472,129.1419,129.4391,61573.0
2020-07-24 10:25:00,143.73,144.21,143.73,144.06,29776.0,129.4481,129.8804,129.4481,129.7453,29776.0
2020-07-24 10:30:00,144.08,144.09,143.84,143.92,34255.0,129.7634,129.7724,129.5472,129.6193,34255.0
2020-07-24 10:35:00,143.96,144.02,143.78,143.84,30715.0,129.6553,129.7093,129.4932,129.5472,30715.0
2020-07-24 10:40:00,143.86,144.03,143.82,143.9,17513.0,129.5652,129.7183,129.5292,129.6012,17513.0
2020-07-24 10:45:00,143.92,144.2,143.92,144.14,19564.0,129.6193,129.8714,129.6193,129.8174,19564.0
2020-07-24 10:50:00,144.12,144.32,144.06,144.26,13569.0,129.7994,129.9795,129.7453,129.9255,13569.0
2020-07-24 10:55:00,144.25,144.55,144.02,144.26,71488.0,129.9165,130.1867,129.7093,129.9255,71488.0
2020-07-24 11:00:00,144.37,144.52,144.19,144.19,7711.0,130.0245,130.1596,129.8624,129.8624,7711.0
2020-07-24 11:05:00,144.18,144.34,144.14,144.17,16640.0,129.8534,129.9975,129.8174,129.8444,16640.0
2020-07-24 11:10:00,144.19,144.23,144.01,144.06,13223.0,129.8624,129.8985,129.7003,129.7453,13223.0
2020-07-24 11:15:00,144.1,144.15,143.87,143.87,17580.0,129.7814,129.8264,129.5742,129.5742,17580.0
2020-07-24 11:20:00,143.89,144.04,143.85,144.02,7103.0,129.5922,129.7273,129.5562,129.7093,7103.0
2020-07-24 11:25:00,144.03,144.24,144.03,144.17,10674.0,129.7183,129.9075,129.7183,129.8444,10674.0
2020-07-24 11:30:00,144.08,144.39,144.08,144.18,23694.0,129.7634,130.0426,129.7634,129.8534,23694.0
2020-07-24 11:35:00,144.19,144.38,144.1,144.11,19250.0,129.8624,130.0335,129.7814,129.7904,19250.0
2020-07-24 11:40:00,144.11,144.57,144.11,144.48,29593.0,129.7904,130.2047,129.7904,130.1236,29593.0
2020-07-24 11:45:00,144.49,144.52,144.07,144.11,16273.0,130.1326,130.1596,129.7544,129.7904,16273.0
2020-07-24 11:50:00,144.12,144.25,144.07,144.15,8607.0,129.7994,129.9165,129.7544,129.8264,8607.0
2020-07-24 11:55:00,144.12,144.12,143.72,143.88,32370.0,129.7994,129.7994,129.4391,129.5832,32370.0
2020-07-24 12:00:00,143.91,143.94,143.48,143.53,36995.0,129.6103,129.6373,129.223,129.268,36995.0
2020-07-24 12:05:00,143.54,143.59,143.38,143.54,32230.0,129.277,129.322,129.1329,129.277,32230.0
2020-07-24 12:10:00,143.53,143.64,143.37,143.38,19607.0,129.268,129.3671,129.1239,129.1329,19607.0
2020-07-24 12:15:00,143.39,143.45,143.34,143.38,38124.0,129.1419,129.196,129.0969,129.1329,38124.0
2020-07-24 12:20:00,143.37,143.53,143.22,143.26,23389.0,129.1239,129.268,128.9888,129.0248,23389.0
2020-07-24 12:25:00,143.27,143.4,143.25,143.35,14498.0,129.0338,129.1509,129.0158,129.1059,14498.0
2020-07-24 12:30:00,143.34,143.43,143.25,143.28,23990.0,129.0969,129.1779,129.0158,129.0429,23990.0
2020-07-24 12:35:00,143.28,143.31,143.11,143.17,25172.0,129.0429,129.0699,128.8897,128.9438,25172.0
2020-07-24 12:40:00,143.2,143.22,143.11,143.12,7364.0,128.9708,128.9888,128.8897,128.8988,7364.0
2020-07-24 12:45:00,143.15,143.17,143.03,143.12,5105.0,128.9258,128.9438,128.8177,128.8988,5105.0
2020-07-24 12:50:00,143.13,143.18,143.04,143.05,8251.0,128.9078,128.9528,128.8267,128.8357,8251.0
2020-07-24 12:55:00,143.02,143.1,142.97,143.1,8705.0,128.8087,128.8807,128.7637,128.8807,8705.0
2020-07-24 13:00:00,143.06,143.16,142.96,142.99,6991.0,128.8447,128.9348,128.7546,128.7817,6991.0
2020-07-24 13:05:00,143.0,143.01,142.76,142.86,17611.0,128.7907,128.7997,128.5745,128.6646,17611.0
2020-07-24 13:10:00,142.86,142.98,142.68,142.71,14144.0,128.6646,128.7727,128.5025,128.5295,14144.0
2020-07-24 13:15:00,142.69,142.86,142.69,142.83,16141.0,128.5115,128.6646,128.5115,128.6376,16141.0
2020-07-24 13:20:00,142.87,143.02,142.86,142.99,7488.0,128.6736,128.8087,128.6646,128.7817,7488.0
2020-07-24 13:25:00,142.99,143.14,142.99,143.14,8857.0,128.7817,128.9168,128.7817,128.9168,8857.0
2020-07-24 13:30:00,143.14,143.18,142.96,142.97,5524.0,128.9168,128.9528,128.7546,128.7637,5524.0
2020-07-24 13:35:00,142.94,143.1,142.93,142.99,5105.0,128.7366,128.8807,128.7276,128.7817,5105.0
2020-07-24 13:40:00,143.01,143.1,142.97,143.05,9969.0,128.7997,128.8807,128.7637,128.8357,9969.0
2020-07-24 13:45:00,143.08,143.32,143.07,143.32,3711.0,128.8627,129.0789,128.8537,129.0789,3711.0
2020-07-24 13:50:00,143.28,143.29,143.11,143.15,4514.0,129.0429,129.0519,128.8897,128.9258,4514.0
2020-07-24 13:55:00,143.14,143.26,143.06,143.18,15158.0,128.9168,129.0248,128.8447,128.9528,15158.0
2020-07-24 14:00:00,143.16,143.34,143.13,143.23,15573.0,128.9348,129.0969,128.9078,128.9978,15573.0
2020-07-24 14:05:00,143.23,143.42,143.23,143.38,4610.0,128.9978,129.1689,128.9978,129.1329,4610.0
2020-07-24 14:10:00,143.35,143.43,143.28,143.37,9024.0,129.1059,129.1779,129.0429,129.1239,9024.0
2020-07-24 14:15:00,143.38,143.42,143.3,143.41,5690.0,129.1329,129.1689,129.0609,129.1599,5690.0
2020-07-24 14:20:00,143.39,143.48,143.38,143.44,4602.0,129.1419,129.223,129.1329,129.187,4602.0
2020-07-24 14:25:00,143.45,143.6,143.43,143.58,6016.0,129.196,129.3311,129.1779,129.313,6016.0
2020-07-24 14:30:00,143.56,143.59,143.48,143.48,6763.0,129.295,129.322,129.223,129.223,6763.0
2020-07-24 14:35:00,143.49,143.59,143.33,143.56,8716.0,129.232,129.322,129.0879,129.295,8716.0
2020-07-24 14:40:00,143.57,143.63,143.42,143.49,19077.0,129.304,129.3581,129.1689,129.232,19077.0
2020-07-24 14:45:00,143.44,143.6,143.37,143.42,10611.0,129.187,129.3311,129.1239,129.1689,10611.0
2020-07-24 14:50:00,143.41,143.51,143.34,143.38,10287.0,129.1599,129.25,129.0969,129.1329,10287.0
2020-07-24 14:55:00,143.41,143.49,143.34,143.47,8488.0,129.1599,129.232,129.0969,129.214,8488.0
2020-07-24 15:00:00,143.42,143.55,143.35,143.55,8353.0,129.1689,129.286,129.1059,129.286,8353.0
2020-07-24 15:05:00,143.55,143.69,143.52,143.62,9363.0,129.286,129.4121,129.259,129.3491,9363.0
2020-07-24 15:10:00,143.59,143.71,143.58,143.67,9097.0,129.322,129.4301,129.313,129.3941,9097.0
2020-07-24 15:15:00,143.69,143.69,143.28,143.29,31025.0,129.4121,129.4121,129.0429,129.0519,31025.0
2020-07-24 15:20:00,143.32,143.47,143.3,143.3,17497.0,129.0789,129.214,129.0609,129.0609,17497.0
2020-07-24 15:25:00,143.29,143.41,143.16,143.16,11484.0,129.0519,129.1599,128.9348,128.9348,11484.0
2020-07-24 15:30:00,143.28,143.28,142.94,143.05,20565.0,129.0429,129.0429,128.7366,128.8357,20565.0
2020-07-24 15:35:00,143.05,143.56,143.04,143.54,33004.0,128.8357,129.295,128.8267,129.277,33004.0
2020-07-24 15:40:00,143.54,143.73,143.36,143.4,23390.0,129.277,129.4481,129.1149,129.1509,23390.0
2020-07-24 15:45:00,143.37,143.47,143.25,143.47,17725.0,129.1239,129.214,129.0158,129.214,17725.0
2020-07-24 15:50:00,143.47,143.57,143.25,143.55,34809.0,129.214,129.304,129.0158,129.286,34809.0
2020-07-24 15:55:00,143.54,143.84,143.49,143.65,124899.0,129.277,129.5472,129.232,129.3761,124899.0
2020-07-27 09:30:00,143.6,143.82,142.37,142.87,82397.0,129.3311,129.5292,128.2233,128.6736,82397.0
2020-07-27 09:35:00,142.91,142.94,142.33,142.73,13336.0,128.7096,128.7366,128.1872,128.5475,13336.0
2020-07-27 09:40:00,142.7,142.93,142.66,142.77,12547.0,128.5205,128.7276,128.4845,128.5835,12547.0
2020-07-27 09:45:00,142.85,142.96,142.64,142.92,20958.0,128.6556,128.7546,128.4664,128.7186,20958.0
2020-07-27 09:50:00,142.94,143.49,142.82,143.47,9559.0,128.7366,129.232,128.6286,129.214,9559.0
2020-07-27 09:55:00,143.43,143.7,143.38,143.7,11079.0,129.1779,129.4211,129.1329,129.4211,11079.0
2020-07-27 10:00:00,143.74,144.07,143.73,144.07,14047.0,129.4571,129.7544,129.4481,129.7544,14047.0
2020-07-27 10:05:00,144.08,144.33,144.03,144.33,16758.0,129.7634,129.9885,129.7183,129.9885,16758.0
2020-07-27 10:10:00,144.37,144.55,144.23,144.25,11573.0,130.0245,130.1867,129.8985,129.9165,11573.0
2020-07-27 10:15:00,144.28,144.28,143.93,143.97,8334.0,129.9435,129.9435,129.6283,129.6643,8334.0
2020-07-27 10:20:00,143.97,144.23,143.97,144.04,4982.0,129.6643,129.8985,129.6643,129.7273,4982.0
2020-07-27 10:25:00,144.0,144.14,143.92,144.06,8521.0,129.6913,129.8174,129.6193,129.7453,8521.0
2020-07-27 10:30:00,144.12,144.13,143.86,143.94,28090.0,129.7994,129.8084,129.5652,129.6373,28090.0
2020-07-27 10:35:00,143.94,144.14,143.86,144.14,109216.0,129.6373,129.8174,129.5652,129.8174,109216.0
2020-07-27 10:40:00,144.24,144.28,144.16,144.24,7256.0,129.9075,129.9435,129.8354,129.9075,7256.0
2020-07-27 10:45:00,144.28,144.52,144.28,144.48,6029.0,129.9435,130.1596,129.9435,130.1236,6029.0
2020-07-27 10:50:00,144.44,144.73,144.41,144.68,12360.0,130.0876,130.3488,130.0606,130.3037,12360.0
2020-07-27 10:55:00,144.66,144.68,144.28,144.28,9403.0,130.2857,130.3037,129.9435,129.9435,9403.0
2020-07-27 11:00:00,144.24,144.29,144.15,144.18,14633.0,129.9075,129.9525,129.8264,129.8534,14633.0
2020-07-27 11:05:00,144.19,144.38,144.16,144.21,9893.0,129.8624,130.0335,129.8354,129.8804,9893.0
2020-07-27 11:10:00,144.22,144.35,144.1,144.1,13053.0,129.8894,130.0065,129.7814,129.7814,13053.0
2020-07-27 11:15:00,144.11,144.18,143.88,143.99,19888.0,129.7904,129.8534,129.5832,129.6823,19888.0
2020-07-27 11:20:00,143.97,144.12,143.95,144.06,8081.0,129.6643,129.7994,129.6463,129.7453,8081.0
2020-07-27 11:25:00,144.09,144.18,143.94,143.99,7289.0,129.7724,129.8534,129.6373,129.6823,7289.0
2020-07-27 11:30:00,144.08,144.1,143.95,143.99,3608.0,129.7634,129.7814,129.6463,129.6823,3608.0
2020-07-27 11:35:00,143.93,144.03,143.7,144.03,9442.0,129.6283,129.7183,129.4211,129.7183,9442.0
2020-07-27 11:40:00,144.0,144.19,143.99,144.08,16103.0,129.6913,129.8624,129.6823,129.7634,16103.0
2020-07-27 11:45:00,144.08,144.14,143.95,143.98,10524.0,129.7634,129.8174,129.6463,129.6733,10524.0
2020-07-27 11:50:00,143.97,144.06,143.92,144.02,15280.0,129.6643,129.7453,129.6193,129.7093,15280.0
2020-07-27 11:55:00,144.03,144.05,143.94,143.95,6320.0,129.7183,129.7363,129.6373,129.6463,6320.0
2020-07-27 12:00:00,143.97,143.97,143.83,143.9,8756.0,129.6643,129.6643,129.5382,129.6012,8756.0
2020-07-27 12:05:00,143.9,144.04,143.89,144.02,9449.0,129.6012,129.7273,129.5922,129.7093,9449.0
2020-07-27 12:10:00,144.04,144.1,144.0,144.1,4557.0,129.7273,129.7814,129.6913,129.7814,4557.0
2020-07-27 12:15:00,144.11,144.2,144.03,144.04,7355.0,129.7904,129.8714,129.7183,129.7273,7355.0
2020-07-27 12:20:00,144.05,144.26,144.05,144.18,9431.0,129.7363,129.9255,129.7363,129.8534,9431.0
2020-07-27 12:25:00,144.14,144.17,144.09,144.12,7036.0,129.8174,129.8444,129.7724,129.7994,7036.0
2020-07-27 12:30:00,144.13,144.25,144.11,144.24,15137.0,129.8084,129.9165,129.7904,129.9075,15137.0
2020-07-27 12:35:00,144.25,144.4,144.25,144.4,7671.0,129.9165,130.0516,129.9165,130.0516,7671.0
2020-07-27 12:40:00,144.4,144.49,144.38,144.4,4065.0,130.0516,130.1326,130.0335,130.0516,4065.0
2020-07-27 12:45:00,144.38,144.4,144.33,144.38,4270.0,130.0335,130.0516,129.9885,130.0335,4270.0
2020-07-27 12:50:00,144.37,144.52,144.37,144.49,3932.0,130.0245,130.1596,130.0245,130.1326,3932.0
2020-07-27 12:55:00,144.5,144.57,144.43,144.53,12871.0,130.1416,130.2047,130.0786,130.1686,12871.0
2020-07-27 13:00:00,144.54,144.63,144.53,144.6,10375.0,130.1777,130.2587,130.1686,130.2317,10375.0
2020-07-27 13:05:00,144.58,144.6,144.48,144.48,3387.0,130.2137,130.2317,130.1236,130.1236,3387.0
2020-07-27 13:10:00,144.45,144.56,144.45,144.52,6414.0,130.0966,130.1957,130.0966,130.1596,6414.0
2020-07-27 13:15:00,144.49,144.6,144.43,144.56,12403.0,130.1326,130.2317,130.0786,130.1957,12403.0
2020-07-27 13:20:00,144.58,144.62,144.42,144.42,4703.0,130.2137,130.2497,130.0696,130.0696,4703.0
2020-07-27 13:25:00,144.41,144.46,144.34,144.41,8302.0,130.0606,130.1056,129.9975,130.0606,8302.0
2020-07-27 13:30:00,144.38,144.42,144.36,144.42,4543.0,130.0335,130.0696,130.0155,130.0696,4543.0
2020-07-27 13:35:00,144.42,144.47,144.39,144.47,7589.0,130.0696,130.1146,130.0426,130.1146,7589.0
2020-07-27 13:40:00,144.47,144.5,144.35,144.37,7307.0,130.1146,130.1416,130.0065,130.0245,7307.0
2020-07-27 13:45:00,144.37,144.38,144.13,144.13,6415.0,130.0245,130.0335,129.8084,129.8084,6415.0
2020-07-27 13:50:00,144.09,144.24,144.09,144.14,7291.0,129.7724,129.9075,129.7724,129.8174,7291.0
2020-07-27 13:55:00,144.15,144.26,144.09,144.09,8365.0,129.8264,129.9255,129.7724,129.7724,8365.0
2020-07-27 14:00:00,144.11,144.41,144.07,144.41,19934.0,129.7904,130.0606,129.7544,130.0606,19934.0
2020-07-27 14:05:00,144.41,144.43,144.23,144.31,11039.0,130.0606,130.0786,129.8985,129.9705,11039.0
2020-07-27 14:10:00,144.3,144.32,144.13,144.18,7222.0,129.9615,129.9795,129.8084,129.8534,7222.0
2020-07-27 14:15:00,144.19,144.21,144.1,144.11,8776.0,129.8624,129.8804,129.7814,129.7904,8776.0
2020-07-27 14:20:00,144.12,144.22,144.1,144.19,11900.0,129.7994,129.8894,129.7814,129.8624,11900.0
2020-07-27 14:25:00,144.19,144.2,144.14,144.15,8927.0,129.8624,129.8714,129.8174,129.8264,8927.0
2020-07-27 14:30:00,144.16,144.23,144.15,144.22,21789.0,129.8354,129.8985,129.8264,129.8894,21789.0
2020-07-27 14:35:00,144.22,144.43,144.22,144.28,11419.0,129.8894,130.0786,129.8894,129.9435,11419.0
2020-07-27 14:40:00,144.26,144.29,144.19,144.21,6318.0,129.9255,129.9525,129.8624,129.8804,6318.0
2020-07-27 14:45:00,144.2,144.2,144.0,144.02,8901.0,129.8714,129.8714,129.6913,129.7093,8901.0
2020-07-27 14:50:00,143.99,144.05,143.86,143.9,9114.0,129.6823,129.7363,129.5652,129.6012,9114.0
2020-07-27 14:55:00,143.92,143.93,143.83,143.91,10902.0,129.6193,129.6283,129.5382,129.6103,10902.0
2020-07-27 15:00:00,143.9,144.08,143.87,144.0,17934.0,129.6012,129.7634,129.5742,129.6913,17934.0
2020-07-27 15:05:00,144.03,144.07,143.93,143.97,10068.0,129.7183,129.7544,129.6283,129.6643,10068.0
2020-07-27 15:10:00,143.96,144.01,143.87,143.89,14675.0,129.6553,129.7003,129.5742,129.5922,14675.0
2020-07-27 15:15:00,143.9,144.03,143.89,143.94,17705.0,129.6012,129.7183,129.5922,129.6373,17705.0
2020-07-27 15:20:00,143.94,144.09,143.91,143.91,12715.0,129.6373,129.7724,129.6103,129.6103,12715.0
2020-07-27 15:25:00,143.91,144.19,143.91,144.16,18819.0,129.6103,129.8624,129.6103,129.8354,18819.0
2020-07-27 15:30:00,144.15,144.24,144.07,144.08,14904.0,129.8264,129.9075,129.7544,129.7634,14904.0
2020-07-27 15:35:00,144.08,144.1,143.87,143.89,40834.0,129.7634,129.7814,129.5742,129.5922,40834.0
2020-07-27 15:40:00,143.9,143.94,143.74,143.75,37279.0,129.6012,129.6373,129.4571,129.4661,37279.0
2020-07-27 15:45:00,143.75,143.76,143.65,143.73,60770.0,129.4661,129.4752,129.3761,129.4481,60770.0
2020-07-27 15:50:00,143.75,143.81,143.49,143.49,58289.0,129.4661,129.5202,129.232,129.232,58289.0
2020-07-27 15:55:00,143.5,143.67,143.4,143.43,114093.0,129.241,129.3941,129.1509,129.1779,114093.0
2020-07-28 09:30:00,142.96,143.41,142.83,143.36,34398.0,128.7546,129.1599,128.6376,129.1149,34398.0
2020-07-28 09:35:00,143.4,143.7,143.24,143.58,19310.0,129.1509,129.4211,129.0068,129.313,19310.0
2020-07-28 09:40:00,143.58,143.7,143.39,143.51,21984.0,129.313,129.4211,129.1419,129.25,21984.0
2020-07-28 09:45:00,143.47,143.7,143.38,143.49,39852.0,129.214,129.4211,129.1329,129.232,39852.0
2020-07-28 09:50:00,143.5,143.51,143.1,143.17,11552.0,129.241,129.25,128.8807,128.9438,11552.0
2020-07-28 09:55:00,143.21,143.36,142.96,142.96,19323.0,128.9798,129.1149,128.7546,128.7546,19323.0
2020-07-28 10:00:00,142.87,143.07,142.79,142.97,22623.0,128.6736,128.8537,128.6015,128.7637,22623.0
2020-07-28 10:05:00,142.97,143.02,142.84,143.0,33352.0,128.7637,128.8087,128.6466,128.7907,33352.0
2020-07-28 10:10:00,143.0,143.14,142.91,143.1,46895.0,128.7907,128.9168,128.7096,128.8807,46895.0
2020-07-28 10:15:00,143.07,143.53,143.07,143.44,35549.0,128.8537,129.268,128.8537,129.187,35549.0
2020-07-28 10:20:00,143.41,143.59,143.3,143.59,24379.0,129.1599,129.322,129.0609,129.322,24379.0
2020-07-28 10:25:00,143.66,143.8,143.53,143.71,14591.0,129.3851,129.5112,129.268,129.4301,14591.0
2020-07-28 10:30:00,143.75,143.79,143.49,143.63,14346.0,129.4661,129.5022,129.232,129.3581,14346.0
2020-07-28 10:35:00,143.63,143.96,143.59,143.96,13396.0,129.3581,129.6553,129.322,129.6553,13396.0
2020-07-28 10:40:00,143.96,144.09,143.87,143.94,15267.0,129.6553,129.7724,129.5742,129.6373,15267.0
2020-07-28 10:45:00,143.92,144.07,143.84,144.06,9935.0,129.6193,129.7544,129.5472,129.7453,9935.0
2020-07-28 10:50:00,144.06,144.06,143.81,143.9,14650.0,129.7453,129.7453,129.5202,129.6012,14650.0
2020-07-28 10:55:00,143.88,143.98,143.84,143.84,12525.0,129.5832,129.6733,129.5472,129.5472,12525.0
2020-07-28 11:00:00,143.86,144.0,143.69,143.75,15314.0,129.5652,129.6913,129.4121,129.4661,15314.0
2020-07-28 11:05:00,143.72,143.72,143.49,143.54,13341.0,129.4391,129.4391,129.232,129.277,13341.0
2020-07-28 11:10:00,143.58,143.9,143.57,143.89,16057.0,129.313,129.6012,129.304,129.5922,16057.0
2020-07-28 11:15:00,143.89,143.95,143.73,143.75,10866.0,129.5922,129.6463,129.4481,129.4661,10866.0
2020-07-28 11:20:00,143.78,143.88,143.69,143.75,8233.0,129.4932,129.5832,129.4121,129.4661,8233.0
2020-07-28 11:25:00,143.79,143.87,143.67,143.71,11993.0,129.5022,129.5742,129.3941,129.4301,11993.0
2020-07-28 11:30:00,143.71,143.89,143.71,143.89,5018.0,129.4301,129.5922,129.4301,129.5922,5018.0
2020-07-28 11:35:00,143.88,143.93,143.74,143.93,7946.0,129.5832,129.6283,129.4571,129.6283,7946.0
2020-07-28 11:40:00,143.95,144.02,143.9,143.9,4434.0,129.6463,129.7093,129.6012,129.6012,4434.0
2020-07-28 11:45:00,143.88,144.03,143.86,143.95,7502.0,129.5832,129.7183,129.5652,129.6463,7502.0
2020-07-28 11:50:00,143.92,143.96,143.78,143.84,7885.0,129.6193,129.6553,129.4932,129.5472,7885.0
2020-07-28 11:55:00,143.84,143.89,143.77,143.82,8005.0,129.5472,129.5922,129.4842,129.5292,8005.0
2020-07-28 12:00:00,143.81,143.85,143.63,143.63,11452.0,129.5202,129.5562,129.3581,129.3581,11452.0
2020-07-28 12:05:00,143.63,143.64,143.46,143.52,15393.0,129.3581,129.3671,129.205,129.259,15393.0
2020-07-28 12:10:00,143.53,143.56,143.35,143.46,13365.0,129.268,129.295,129.1059,129.205,13365.0
2020-07-28 12:15:00,143.41,143.49,143.3,143.3,7753.0,129.1599,129.232,129.0609,129.0609,7753.0
2020-07-28 12:20:00,143.34,143.5,143.29,143.48,10610.0,129.0969,129.241,129.0519,129.223,10610.0
2020-07-28 12:25:00,143.5,143.57,143.47,143.56,4400.0,129.241,129.304,129.214,129.295,4400.0
2020-07-28 12:30:00,143.58,143.7,143.55,143.69,5661.0,129.313,129.4211,129.286,129.4121,5661.0
2020-07-28 12:35:00,143.67,143.82,143.63,143.82,4485.0,129.3941,129.5292,129.3581,129.5292,4485.0
2020-07-28 12:40:00,143.78,143.95,143.77,143.95,5001.0,129.4932,129.6463,129.4842,129.6463,5001.0
2020-07-28 12:45:00,143.94,143.97,143.92,143.94,3699.0,129.6373,129.6643,129.6193,129.6373,3699.0
2020-07-28 12:50:00,143.96,143.99,143.93,143.97,3580.0,129.6553,129.6823,129.6283,129.6643,3580.0
2020-07-28 12:55:00,144.0,144.07,143.92,143.99,28665.0,129.6913,129.7544,129.6193,129.6823,28665.0
2020-07-28 13:00:00,143.97,144.01,143.88,143.9,6527.0,129.6643,129.7003,129.5832,129.6012,6527.0
2020-07-28 13:05:00,143.88,144.05,143.8,143.99,16529.0,129.5832,129.7363,129.5112,129.6823,16529.0
2020-07-28 13:10:00,144.02,144.07,143.85,143.88,15695.0,129.7093,129.7544,129.5562,129.5832,15695.0
2020-07-28 13:15:00,143.86,144.07,143.85,144.0,4257.0,129.5652,129.7544,129.5562,129.6913,4257.0
2020-07-28 13:20:00,144.02,144.04,143.95,144.01,21908.0,129.7093,129.7273,129.6463,129.7003,21908.0
2020-07-28 13:25:00,144.0,144.02,143.96,144.0,4940.0,129.6913,129.7093,129.6553,129.6913,4940.0
2020-07-28 13:30:00,144.02,144.06,143.95,143.97,17470.0,129.7093,129.7453,129.6463,129.6643,17470.0
2020-07-28 13:35:00,143.95,144.04,143.9,143.98,6846.0,129.6463,129.7273,129.6012,129.6733,6846.0
2020-07-28 13:40:00,143.98,143.99,143.79,143.79,7793.0,129.6733,129.6823,129.5022,129.5022,7793.0
2020-07-28 13:45:00,143.8,143.85,143.79,143.83,15379.0,129.5112,129.5562,129.5022,129.5382,15379.0
2020-07-28 13:50:00,143.82,143.93,143.77,143.85,27558.0,129.5292,129.6283,129.4842,129.5562,27558.0
2020-07-28 13:55:00,143.87,144.0,143.83,143.91,4668.0,129.5742,129.6913,129.5382,129.6103,4668.0
2020-07-28 14:00:00,143.93,143.94,143.86,143.92,5668.0,129.6283,129.6373,129.5652,129.6193,5668.0
2020-07-28 14:05:00,143.91,143.92,143.75,143.75,13287.0,129.6103,129.6193,129.4661,129.4661,13287.0
2020-07-28 14:10:00,143.73,143.83,143.71,143.75,7325.0,129.4481,129.5382,129.4301,129.4661,7325.0
2020-07-28 14:15:00,143.76,143.77,143.68,143.75,7610.0,129.4752,129.4842,129.4031,129.4661,7610.0
2020-07-28 14:20:00,143.72,143.81,143.66,143.78,10891.0,129.4391,129.5202,129.3851,129.4932,10891.0
2020-07-28 14:25:00,143.75,143.75,143.51,143.53,6797.0,129.4661,129.4661,129.25,129.268,6797.0
2020-07-28 14:30:00,143.54,143.6,143.48,143.57,7701.0,129.277,129.3311,129.223,129.304,7701.0
2020-07-28 14:35:00,143.58,143.64,143.51,143.64,3802.0,129.313,129.3671,129.25,129.3671,3802.0
2020-07-28 14:40:00,143.65,143.65,143.36,143.4,10283.0,129.3761,129.3761,129.1149,129.1509,10283.0
2020-07-28 14:45:00,143.42,143.44,143.26,143.28,17961.0,129.1689,129.187,129.0248,129.0429,17961.0
2020-07-28 14:50:00,143.28,143.44,143.26,143.38,8892.0,129.0429,129.187,129.0248,129.1329,8892.0
2020-07-28 14:55:00,143.36,143.59,143.32,143.36,9123.0,129.1149,129.322,129.0789,129.1149,9123.0
2020-07-28 15:00:00,143.34,143.4,143.15,143.15,5563.0,129.0969,129.1509,128.9258,128.9258,5563.0
2020-07-28 15:05:00,143.15,143.23,143.04,143.09,9784.0,128.9258,128.9978,128.8267,128.8717,9784.0
2020-07-28 15:10:00,143.09,143.2,142.96,142.98,9796.0,128.8717,128.9708,128.7546,128.7727,9796.0
2020-07-28 15:15:00,142.96,143.1,142.86,143.06,10736.0,128.7546,128.8807,128.6646,128.8447,10736.0
2020-07-28 15:20:00,143.04,143.08,142.91,142.93,18187.0,128.8267,128.8627,128.7096,128.7276,18187.0
2020-07-28 15:25:00,142.92,142.97,142.8,142.8,8183.0,128.7186,128.7637,128.6105,128.6105,8183.0
2020-07-28 15:30:00,142.8,142.96,142.58,142.63,17356.0,128.6105,128.7546,128.4124,128.4574,17356.0
2020-07-28 15:35:00,142.69,142.83,142.64,142.66,12135.0,128.5115,128.6376,128.4664,128.4845,12135.0
2020-07-28 15:40:00,142.65,142.82,142.63,142.71,15023.0,128.4755,128.6286,128.4574,128.5295,15023.0
2020-07-28 15:45:00,142.72,142.78,142.53,142.58,20700.0,128.5385,128.5925,128.3674,128.4124,20700.0
2020-07-28 15:50:00,142.56,142.61,142.4,142.53,43701.0,128.3944,128.4394,128.2503,128.3674,43701.0
2020-07-28 15:55:00,142.52,142.72,142.41,142.7,96349.0,128.3584,128.5385,128.2593,128.5205,96349.0
2020-07-29 09:30:00,142.69,143.3,141.91,143.19,52145.0,128.5115,129.0609,127.809,128.9618,52145.0
2020-07-29 09:35:00,143.34,144.05,143.12,143.91,56385.0,129.0969,129.7363,128.8988,129.6103,56385.0
2020-07-29 09:40:00,143.91,144.1,143.71,143.9,30885.0,129.6103,129.7814,129.4301,129.6012,30885.0
2020-07-29 09:45:00,143.98,143.98,143.23,143.25,18043.0,129.6733,129.6733,128.9978,129.0158,18043.0
2020-07-29 09:50:00,143.23,143.26,143.04,143.16,10249.0,128.9978,129.0248,128.8267,128.9348,10249.0
2020-07-29 09:55:00,143.19,143.24,143.09,143.12,20052.0,128.9618,129.0068,128.8717,128.8988,20052.0
2020-07-29 10:00:00,143.13,143.32,142.93,143.32,14833.0,128.9078,129.0789,128.7276,129.0789,14833.0
2020-07-29 10:05:00,143.37,143.54,143.22,143.5,10616.0,129.1239,129.277,128.9888,129.241,10616.0
2020-07-29 10:10:00,143.5,143.58,143.41,143.53,13949.0,129.241,129.313,129.1599,129.268,13949.0
2020-07-29 10:15:00,143.51,143.71,143.44,143.66,13566.0,129.25,129.4301,129.187,129.3851,13566.0
2020-07-29 10:20:00,143.69,144.16,143.69,144.16,19255.0,129.4121,129.8354,129.4121,129.8354,19255.0
2020-07-29 10:25:00,144.11,144.31,144.11,144.31,15695.0,129.7904,129.9705,129.7904,129.9705,15695.0
2020-07-29 10:30:00,144.3,144.35,144.03,144.3,6031.0,129.9615,130.0065,129.7183,129.9615,6031.0
2020-07-29 10:35:00,144.32,144.89,144.31,144.8,71232.0,129.9795,130.4929,129.9705,130.4118,71232.0
2020-07-29 10:40:00,144.76,144.94,144.58,144.74,81936.0,130.3758,130.5379,130.2137,130.3578,81936.0
2020-07-29 10:45:00,144.74,144.77,144.5,144.5,17647.0,130.3578,130.3848,130.1416,130.1416,17647.0
2020-07-29 10:50:00,144.44,144.75,144.42,144.74,8136.0,130.0876,130.3668,130.0696,130.3578,8136.0
2020-07-29 10:55:00,144.74,144.8,144.65,144.78,4767.0,130.3578,130.4118,130.2767,130.3938,4767.0
2020-07-29 11:00:00,144.69,144.7,144.33,144.33,6264.0,130.3127,130.3218,129.9885,129.9885,6264.0
2020-07-29 11:05:00,144.36,144.49,144.25,144.41,9693.0,130.0155,130.1326,129.9165,130.0606,9693.0
2020-07-29 11:10:00,144.39,144.47,144.25,144.27,8384.0,130.0426,130.1146,129.9165,129.9345,8384.0
2020-07-29 11:15:00,144.26,144.39,144.17,144.23,15588.0,129.9255,130.0426,129.8444,129.8985,15588.0
2020-07-29 11:20:00,144.27,144.31,144.16,144.23,7401.0,129.9345,129.9705,129.8354,129.8985,7401.0
2020-07-29 11:25:00,144.21,144.3,144.17,144.28,7624.0,129.8804,129.9615,129.8444,129.9435,7624.0
2020-07-29 11:30:00,144.27,144.54,144.27,144.5,36349.0,129.9345,130.1777,129.9345,130.1416,36349.0
2020-07-29 11:35:00,144.52,144.52,144.41,144.43,6992.0,130.1596,130.1596,130.0606,130.0786,6992.0
2020-07-29 11:40:00,144.44,144.56,144.38,144.56,8855.0,130.0876,130.1957,130.0335,130.1957,8855.0
2020-07-29 11:45:00,144.56,144.58,144.51,144.53,6390.0,130.1957,130.2137,130.1506,130.1686,6390.0
2020-07-29 11:50:00,144.51,144.51,144.27,144.33,13176.0,130.1506,130.1506,129.9345,129.9885,13176.0
2020-07-29 11:55:00,144.33,144.44,144.32,144.37,4355.0,129.9885,130.0876,129.9795,130.0245,4355.0
2020-07-29 12:00:00,144.36,144.36,144.19,144.25,7302.0,130.0155,130.0155,129.8624,129.9165,7302.0
2020-07-29 12:05:00,144.25,144.25,143.99,144.02,10955.0,129.9165,129.9165,129.6823,129.7093,10955.0
2020-07-29 12:10:00,144.03,144.15,143.98,144.11,29697.0,129.7183,129.8264,129.6733,129.7904,29697.0
2020-07-29 12:15:00,144.08,144.19,144.05,144.19,6029.0,129.7634,129.8624,129.7363,129.8624,6029.0
2020-07-29 12:20:00,144.22,144.41,144.22,144.35,6061.0,129.8894,130.0606,129.8894,130.0065,6061.0
2020-07-29 12:25:00,144.35,144.43,144.34,144.41,7893.0,130.0065,130.0786,129.9975,130.0606,7893.0
2020-07-29 12:30:00,144.44,144.61,144.43,144.61,18419.0,130.0876,130.2407,130.0786,130.2407,18419.0
2020-07-29 12:35:00,144.63,144.77,144.61,144.77,10488.0,130.2587,130.3848,130.2407,130.3848,10488.0
2020-07-29 12:40:00,144.79,144.8,144.46,144.46,25861.0,130.4028,130.4118,130.1056,130.1056,25861.0
2020-07-29 12:45:00,144.46,144.55,144.42,144.52,8560.0,130.1056,130.1867,130.0696,130.1596,8560.0
2020-07-29 12:50:00,144.52,144.67,144.48,144.67,17667.0,130.1596,130.2947,130.1236,130.2947,17667.0
2020-07-29 12:55:00,144.69,144.69,144.54,144.59,6967.0,130.3127,130.3127,130.1777,130.2227,6967.0
2020-07-29 13:00:00,144.62,144.76,144.6,144.63,9196.0,130.2497,130.3758,130.2317,130.2587,9196.0
2020-07-29 13:05:00,144.66,144.77,144.64,144.74,14185.0,130.2857,130.3848,130.2677,130.3578,14185.0
2020-07-29 13:10:00,144.75,144.76,144.7,144.71,16350.0,130.3668,130.3758,130.3218,130.3308,16350.0
2020-07-29 13:15:00,144.72,144.77,144.59,144.68,14155.0,130.3398,130.3848,130.2227,130.3037,14155.0
2020-07-29 13:20:00,144.68,144.73,144.62,144.65,12243.0,130.3037,130.3488,130.2497,130.2767,12243.0
2020-07-29 13:25:00,144.65,144.67,144.59,144.6,9948.0,130.2767,130.2947,130.2227,130.2317,9948.0
2020-07-29 13:30:00,144.61,144.64,144.54,144.56,9940.0,130.2407,130.2677,130.1777,130.1957,9940.0
2020-07-29 13:35:00,144.57,144.58,144.49,144.55,10114.0,130.2047,130.2137,130.1326,130.1867,10114.0
2020-07-29 13:40:00,144.53,144.67,144.53,144.54,14188.0,130.1686,130.2947,130.1686,130.1777,14188.0
2020-07-29 13:45:00,144.54,144.54,144.41,144.49,6498.0,130.1777,130.1777,130.0606,130.1326,6498.0
2020-07-29 13:50:00,144.5,144.52,144.44,144.45,4296.0,130.1416,130.1596,130.0876,130.0966,4296.0
2020-07-29 13:55:00,144.44,144.47,144.28,144.37,9752.0,130.0876,130.1146,129.9435,130.0245,9752.0
2020-07-29 14:00:00,144.37,144.53,144.17,144.26,9248.0,130.0245,130.1686,129.8444,129.9255,9248.0
2020-07-29 14:05:00,144.24,144.47,144.22,144.47,6499.0,129.9075,130.1146,129.8894,130.1146,6499.0
2020-07-29 14:10:00,144.49,144.7,144.46,144.59,10331.0,130.1326,130.3218,130.1056,130.2227,10331.0
2020-07-29 14:15:00,144.64,144.75,144.59,144.67,10315.0,130.2677,130.3668,130.2227,130.2947,10315.0
2020-07-29 14:20:00,144.69,144.78,144.63,144.73,14575.0,130.3127,130.3938,130.2587,130.3488,14575.0
2020-07-29 14:25:00,144.72,144.77,144.64,144.77,8465.0,130.3398,130.3848,130.2677,130.3848,8465.0
2020-07-29 14:30:00,144.77,144.8,144.71,144.76,28557.0,130.3848,130.4118,130.3308,130.3758,28557.0
2020-07-29 14:35:00,144.75,145.04,144.75,145.03,10835.0,130.3668,130.628,130.3668,130.619,10835.0
2020-07-29 14:40:00,145.04,145.05,144.74,144.77,29085.0,130.628,130.637,130.3578,130.3848,29085.0
2020-07-29 14:45:00,144.72,145.0,144.7,144.96,14351.0,130.3398,130.5919,130.3218,130.5559,14351.0
2020-07-29 14:50:00,144.96,144.96,144.72,144.75,16134.0,130.5559,130.5559,130.3398,130.3668,16134.0
2020-07-29 14:55:00,144.73,144.77,144.51,144.51,13484.0,130.3488,130.3848,130.1506,130.1506,13484.0
2020-07-29 15:00:00,144.57,144.58,144.3,144.32,18295.0,130.2047,130.2137,129.9615,129.9795,18295.0
2020-07-29 15:05:00,144.3,144.65,144.29,144.65,13807.0,129.9615,130.2767,129.9525,130.2767,13807.0
2020-07-29 15:10:00,144.64,144.77,144.62,144.73,19344.0,130.2677,130.3848,130.2497,130.3488,19344.0
2020-07-29 15:15:00,144.75,144.82,144.65,144.68,39422.0,130.3668,130.4298,130.2767,130.3037,39422.0
2020-07-29 15:20:00,144.66,144.91,144.66,144.76,55101.0,130.2857,130.5109,130.2857,130.3758,55101.0
2020-07-29 15:25:00,144.77,144.79,144.53,144.71,25318.0,130.3848,130.4028,130.1686,130.3308,25318.0
2020-07-29 15:30:00,144.69,144.85,144.63,144.74,79104.0,130.3127,130.4568,130.2587,130.3578,79104.0
2020-07-29 15:35:00,144.72,145.18,144.71,145.1,29354.0,130.3398,130.7541,130.3308,130.682,29354.0
2020-07-29 15:40:00,145.12,145.13,144.66,144.71,46244.0,130.7,130.709,130.2857,130.3308,46244.0
2020-07-29 15:45:00,144.69,144.76,144.48,144.72,56069.0,130.3127,130.3758,130.1236,130.3398,56069.0
2020-07-29 15:50:00,144.71,144.74,144.37,144.38,64988.0,130.3308,130.3578,130.0245,130.0335,64988.0
2020-07-29 15:55:00,144.38,144.83,144.38,144.81,100328.0,130.0335,130.4388,130.0335,130.4208,100328.0
2020-07-30 09:30:00,142.61,143.56,142.02,143.56,42057.0,128.4394,129.295,127.9081,129.295,42057.0
2020-07-30 09:35:00,143.42,143.54,142.41,142.46,19368.0,129.1689,129.277,128.2593,128.3043,19368.0
2020-07-30 09:40:00,142.42,142.81,142.39,142.63,62695.0,128.2683,128.6196,128.2413,128.4574,62695.0
2020-07-30 09:45:00,142.65,143.22,142.56,143.02,24271.0,128.4755,128.9888,128.3944,128.8087,24271.0
2020-07-30 09:50:00,143.01,143.63,142.88,143.5,52207.0,128.7997,129.3581,128.6826,129.241,52207.0
2020-07-30 09:55:00,143.47,143.47,142.89,143.4,21349.0,129.214,129.214,128.6916,129.1509,21349.0
2020-07-30 10:00:00,143.43,143.47,143.01,143.05,17333.0,129.1779,129.214,128.7997,128.8357,17333.0
2020-07-30 10:05:00,142.98,142.99,142.64,142.79,12585.0,128.7727,128.7817,128.4664,128.6015,12585.0
2020-07-30 10:10:00,142.8,142.87,142.59,142.62,13886.0,128.6105,128.6736,128.4214,128.4484,13886.0
2020-07-30 10:15:00,142.52,142.97,142.52,142.69,29607.0,128.3584,128.7637,128.3584,128.5115,29607.0
2020-07-30 10:20:00,142.71,142.71,142.08,142.32,40506.0,128.5295,128.5295,127.9621,128.1782,40506.0
2020-07-30 10:25:00,142.34,142.55,142.27,142.55,14565.0,128.1963,128.3854,128.1332,128.3854,14565.0
2020-07-30 10:30:00,142.48,143.03,142.45,143.03,10440.0,128.3223,128.8177,128.2953,128.8177,10440.0
2020-07-30 10:35:00,143.05,143.34,142.86,143.34,5925.0,128.8357,129.0969,128.6646,129.0969,5925.0
2020-07-30 10:40:00,143.3,143.38,143.19,143.21,9299.0,129.0609,129.1329,128.9618,128.9798,9299.0
2020-07-30 10:45:00,143.22,143.4,143.17,143.18,12013.0,128.9888,129.1509,128.9438,128.9528,12013.0
2020-07-30 10:50:00,143.19,143.19,142.92,143.09,9779.0,128.9618,128.9618,128.7186,128.8717,9779.0
2020-07-30 10:55:00,143.09,143.48,143.08,143.43,12474.0,128.8717,129.223,128.8627,129.1779,12474.0
2020-07-30 11:00:00,143.38,143.64,143.27,143.62,11991.0,129.1329,129.3671,129.0338,129.3491,11991.0
2020-07-30 11:05:00,143.58,143.67,143.36,143.42,9582.0,129.313,129.3941,129.1149,129.1689,9582.0
2020-07-30 11:10:00,143.42,143.61,143.37,143.37,12534.0,129.1689,129.3401,129.1239,129.1239,12534.0
2020-07-30 11:15:00,143.35,143.84,143.28,143.74,31216.0,129.1059,129.5472,129.0429,129.4571,31216.0
2020-07-30 11:20:00,143.8,143.96,143.7,143.84,11943.0,129.5112,129.6553,129.4211,129.5472,11943.0
2020-07-30 11:25:00,143.7,143.96,143.65,143.9,15199.0,129.4211,129.6553,129.3761,129.6012,15199.0
2020-07-30 11:30:00,143.94,144.41,143.82,144.41,160223.0,129.6373,130.0606,129.5292,130.0606,160223.0
2020-07-30 11:35:00,144.44,144.51,144.33,144.49,8925.0,130.0876,130.1506,129.9885,130.1326,8925.0
2020-07-30 11:40:00,144.5,144.51,144.28,144.36,10503.0,130.1416,130.1506,129.9435,130.0155,10503.0
2020-07-30 11:45:00,144.37,144.47,144.25,144.47,22851.0,130.0245,130.1146,129.9165,130.1146,22851.0
2020-07-30 11:50:00,144.47,144.49,144.34,144.46,8321.0,130.1146,130.1326,129.9975,130.1056,8321.0
2020-07-30 11:55:00,144.46,144.56,144.32,144.41,10123.0,130.1056,130.1957,129.9795,130.0606,10123.0
2020-07-30 12:00:00,144.41,144.54,144.35,144.36,7610.0,130.0606,130.1777,130.0065,130.0155,7610.0
2020-07-30 12:05:00,144.34,144.4,144.16,144.19,28542.0,129.9975,130.0516,129.8354,129.8624,28542.0
2020-07-30 12:10:00,144.19,144.42,144.19,144.41,18094.0,129.8624,130.0696,129.8624,130.0606,18094.0
2020-07-30 12:15:00,144.4,144.89,144.39,144.74,13703.0,130.0516,130.4929,130.0426,130.3578,13703.0
2020-07-30 12:20:00,144.72,144.74,144.42,144.52,11448.0,130.3398,130.3578,130.0696,130.1596,11448.0
2020-07-30 12:25:00,144.55,144.6,144.47,144.54,240923.0,130.1867,130.2317,130.1146,130.1777,240923.0
2020-07-30 12:30:00,144.55,144.65,144.49,144.54,14573.0,130.1867,130.2767,130.1326,130.1777,14573.0
2020-07-30 12:35:00,144.57,144.57,144.36,144.43,9862.0,130.2047,130.2047,130.0155,130.0786,9862.0
2020-07-30 12:40:00,144.43,144.63,144.38,144.61,11548.0,130.0786,130.2587,130.0335,130.2407,11548.0
2020-07-30 12:45:00,144.58,144.77,144.5,144.77,16651.0,130.2137,130.3848,130.1416,130.3848,16651.0
2020-07-30 12:50:00,144.77,144.83,144.7,144.79,28965.0,130.3848,130.4388,130.3218,130.4028,28965.0
2020-07-30 12:55:00,144.8,144.96,144.74,144.85,35701.0,130.4118,130.5559,130.3578,130.4568,35701.0
2020-07-30 13:00:00,144.84,144.91,144.76,144.91,16921.0,130.4478,130.5109,130.3758,130.5109,16921.0
2020-07-30 13:05:00,144.92,145.01,144.92,144.93,13350.0,130.5199,130.6009,130.5199,130.5289,13350.0
2020-07-30 13:10:00,144.94,145.14,144.94,145.11,7995.0,130.5379,130.718,130.5379,130.691,7995.0
2020-07-30 13:15:00,145.1,145.2,145.07,145.11,16000.0,130.682,130.7721,130.655,130.691,16000.0
2020-07-30 13:20:00,145.12,145.17,145.03,145.07,24762.0,130.7,130.7451,130.619,130.655,24762.0
2020-07-30 13:25:00,145.04,145.14,144.98,145.07,21387.0,130.628,130.718,130.5739,130.655,21387.0
2020-07-30 13:30:00,145.08,145.12,144.88,144.91,13310.0,130.664,130.7,130.4839,130.5109,13310.0
2020-07-30 13:35:00,144.97,145.02,144.84,144.87,16438.0,130.5649,130.61,130.4478,130.4749,16438.0
2020-07-30 13:40:00,144.88,144.95,144.82,144.87,10649.0,130.4839,130.5469,130.4298,130.4749,10649.0
2020-07-30 13:45:00,144.85,144.88,144.78,144.81,6818.0,130.4568,130.4839,130.3938,130.4208,6818.0
2020-07-30 13:50:00,144.81,145.13,144.81,145.13,9885.0,130.4208,130.709,130.4208,130.709,9885.0
2020-07-30 13:55:00,145.12,145.14,144.98,145.09,7866.0,130.7,130.718,130.5739,130.673,7866.0
2020-07-30 14:00:00,145.09,145.17,144.96,145.07,9562.0,130.673,130.7451,130.5559,130.655,9562.0
2020-07-30 14:05:00,145.04,145.25,145.04,145.12,12003.0,130.628,130.8171,130.628,130.7,12003.0
2020-07-30 14:10:00,145.1,145.13,144.94,144.97,15055.0,130.682,130.709,130.5379,130.5649,15055.0
2020-07-30 14:15:00,144.95,145.04,144.86,144.94,11273.0,130.5469,130.628,130.4659,130.5379,11273.0
2020-07-30 14:20:00,144.95,145.0,144.74,144.97,21139.0,130.5469,130.5919,130.3578,130.5649,21139.0
2020-07-30 14:25:00,144.94,144.97,144.81,144.94,63831.0,130.5379,130.5649,130.4208,130.5379,63831.0
2020-07-30 14:30:00,144.94,145.17,144.94,145.14,45566.0,130.5379,130.7451,130.5379,130.718,45566.0
2020-07-30 14:35:00,145.15,145.23,145.09,145.18,13509.0,130.727,130.7991,130.673,130.7541,13509.0
2020-07-30 14:40:00,145.21,145.34,145.2,145.28,13119.0,130.7811,130.8982,130.7721,130.8441,13119.0
2020-07-30 14:45:00,145.31,145.44,145.26,145.26,12747.0,130.8711,130.9882,130.8261,130.8261,12747.0
2020-07-30 14:50:00,145.3,145.37,145.24,145.29,20865.0,130.8621,130.9252,130.8081,130.8531,20865.0
2020-07-30 14:55:00,145.3,145.36,145.27,145.35,44071.0,130.8621,130.9162,130.8351,130.9072,44071.0
2020-07-30 15:00:00,145.36,145.52,145.19,145.19,10387.0,130.9162,131.0603,130.7631,130.7631,10387.0
2020-07-30 15:05:00,145.19,145.19,144.87,144.9,26279.0,130.7631,130.7631,130.4749,130.5019,26279.0
2020-07-30 15:10:00,144.94,145.25,144.85,145.16,25234.0,130.5379,130.8171,130.4568,130.736,25234.0
2020-07-30 15:15:00,145.17,145.35,145.12,145.35,98554.0,130.7451,130.9072,130.7,130.9072,98554.0
2020-07-30 15:20:00,145.34,145.34,145.16,145.2,9791.0,130.8982,130.8982,130.736,130.7721,9791.0
2020-07-30 15:25:00,145.23,145.25,145.12,145.24,9907.0,130.7991,130.8171,130.7,130.8081,9907.0
2020-07-30 15:30:00,145.24,145.45,145.2,145.35,17369.0,130.8081,130.9972,130.7721,130.9072,17369.0
2020-07-30 15:35:00,145.34,145.38,145.18,145.18,18643.0,130.8982,130.9342,130.7541,130.7541,18643.0
2020-07-30 15:40:00,145.15,145.26,145.08,145.1,27507.0,130.727,130.8261,130.664,130.682,27507.0
2020-07-30 15:45:00,145.1,145.2,145.06,145.12,27283.0,130.682,130.7721,130.646,130.7,27283.0
2020-07-30 15:50:00,145.07,145.15,144.87,144.97,48811.0,130.655,130.727,130.4749,130.5649,48811.0
2020-07-30 15:55:00,144.98,145.25,144.84,145.23,124193.0,130.5739,130.8171,130.4478,130.7991,124193.0
2020-07-31 09:30:00,144.89,145.36,144.57,144.88,39611.0,130.4929,130.9162,130.2047,130.4839,39611.0
2020-07-31 09:35:00,144.78,144.86,144.47,144.59,17198.0,130.3938,130.4659,130.1146,130.2227,17198.0
2020-07-31 09:40:00,144.64,144.99,144.64,144.87,53938.0,130.2677,130.5829,130.2677,130.4749,53938.0
2020-07-31 09:45:00,144.86,145.38,144.83,144.99,106316.0,130.4659,130.9342,130.4388,130.5829,106316.0
2020-07-31 09:50:00,144.95,144.98,144.67,144.84,63872.0,130.5469,130.5739,130.2947,130.4478,63872.0
2020-07-31 09:55:00,144.84,145.15,144.72,144.95,80446.0,130.4478,130.727,130.3398,130.5469,80446.0
2020-07-31 10:00:00,144.98,145.08,144.67,144.81,38935.0,130.5739,130.664,130.2947,130.4208,38935.0
2020-07-31 10:05:00,144.83,145.08,144.72,144.93,40700.0,130.4388,130.664,130.3398,130.5289,40700.0
2020-07-31 10:10:00,144.95,145.0,144.43,144.85,68363.0,130.5469,130.5919,130.0786,130.4568,68363.0
2020-07-31 10:15:00,144.78,144.91,144.37,144.45,35293.0,130.3938,130.5109,130.0245,130.0966,35293.0
2020-07-31 10:20:00,144.45,144.82,144.19,144.82,30294.0,130.0966,130.4298,129.8624,130.4298,30294.0
2020-07-31 10:25:00,144.8,144.9,144.61,144.62,37541.0,130.4118,130.5019,130.2407,130.2497,37541.0
2020-07-31 10:30:00,144.64,144.82,144.56,144.59,24784.0,130.2677,130.4298,130.1957,130.2227,24784.0
2020-07-31 10:35:00,144.62,144.77,144.53,144.66,94293.0,130.2497,130.3848,130.1686,130.2857,94293.0
2020-07-31 10:40:00,144.62,144.71,144.41,144.7,19874.0,130.2497,130.3308,130.0606,130.3218,19874.0
2020-07-31 10:45:00,144.71,144.78,144.44,144.74,21242.0,130.3308,130.3938,130.0876,130.3578,21242.0
2020-07-31 10:50:00,144.77,144.81,144.55,144.74,19078.0,130.3848,130.4208,130.1867,130.3578,19078.0
2020-07-31 10:55:00,144.76,145.08,144.72,145.05,19538.0,130.3758,130.664,130.3398,130.637,19538.0
2020-07-31 11:00:00,145.04,145.28,144.98,145.2,18379.0,130.628,130.8441,130.5739,130.7721,18379.0
2020-07-31 11:05:00,145.23,145.39,145.08,145.14,19658.0,130.7991,130.9432,130.664,130.718,19658.0
2020-07-31 11:10:00,145.14,145.36,145.01,145.28,19993.0,130.718,130.9162,130.6009,130.8441,19993.0
2020-07-31 11:15:00,145.28,145.57,145.23,145.56,16989.0,130.8441,131.1053,130.7991,131.0963,16989.0
2020-07-31 11:20:00,145.57,145.74,145.42,145.57,31200.0,131.1053,131.2584,130.9702,131.1053,31200.0
2020-07-31 11:25:00,145.57,145.79,145.55,145.71,12912.0,131.1053,131.3034,131.0873,131.2314,12912.0
2020-07-31 11:30:00,145.71,145.78,145.67,145.7,23477.0,131.2314,131.2944,131.1954,131.2224,23477.0
2020-07-31 11:35:00,145.67,145.69,145.41,145.58,11026.0,131.1954,131.2134,130.9612,131.1143,11026.0
2020-07-31 11:40:00,145.61,145.81,145.61,145.64,49610.0,131.1413,131.3215,131.1413,131.1683,49610.0
2020-07-31 11:45:00,145.64,145.94,145.64,145.7,23560.0,131.1683,131.4385,131.1683,131.2224,23560.0
2020-07-31 11:50:00,145.73,145.74,145.55,145.55,102967.0,131.2494,131.2584,131.0873,131.0873,102967.0
2020-07-31 11:55:00,145.55,145.58,145.24,145.33,47247.0,131.0873,131.1143,130.8081,130.8892,47247.0
2020-07-31 12:00:00,145.31,145.31,144.84,144.92,28954.0,130.8711,130.8711,130.4478,130.5199,28954.0
2020-07-31 12:05:00,144.91,145.07,144.83,144.99,31648.0,130.5109,130.655,130.4388,130.5829,31648.0
2020-07-31 12:10:00,145.01,145.3,144.88,144.88,47951.0,130.6009,130.8621,130.4839,130.4839,47951.0
2020-07-31 12:15:00,144.79,144.95,144.45,144.72,22581.0,130.4028,130.5469,130.0966,130.3398,22581.0
2020-07-31 12:20:00,144.71,144.84,144.61,144.8,12383.0,130.3308,130.4478,130.2407,130.4118,12383.0
2020-07-31 12:25:00,144.73,145.08,144.68,144.95,23853.0,130.3488,130.664,130.3037,130.5469,23853.0
2020-07-31 12:30:00,144.91,144.91,144.6,144.63,11417.0,130.5109,130.5109,130.2317,130.2587,11417.0
2020-07-31 12:35:00,144.58,144.67,144.51,144.51,24983.0,130.2137,130.2947,130.1506,130.1506,24983.0
2020-07-31 12:40:00,144.54,144.78,144.54,144.77,9331.0,130.1777,130.3938,130.1777,130.3848,9331.0
2020-07-31 12:45:00,144.75,144.83,144.64,144.73,17699.0,130.3668,130.4388,130.2677,130.3488,17699.0
2020-07-31 12:50:00,144.73,144.81,144.5,144.59,13104.0,130.3488,130.4208,130.1416,130.2227,13104.0
2020-07-31 12:55:00,144.58,144.77,144.47,144.77,28692.0,130.2137,130.3848,130.1146,130.3848,28692.0
2020-07-31 13:00:00,144.74,145.02,144.67,144.91,20572.0,130.3578,130.61,130.2947,130.5109,20572.0
2020-07-31 13:05:00,144.87,145.09,144.85,145.04,16479.0,130.4749,130.673,130.4568,130.628,16479.0
2020-07-31 13:10:00,145.02,145.21,145.0,145.08,19569.0,130.61,130.7811,130.5919,130.664,19569.0
2020-07-31 13:15:00,145.09,145.1,144.92,145.05,9890.0,130.673,130.682,130.5199,130.637,9890.0
2020-07-31 13:20:00,145.04,145.29,145.04,145.28,7840.0,130.628,130.8531,130.628,130.8441,7840.0
2020-07-31 13:25:00,145.29,145.41,145.23,145.41,11437.0,130.8531,130.9612,130.7991,130.9612,11437.0
2020-07-31 13:30:00,145.38,145.53,145.37,145.44,21648.0,130.9342,131.0693,130.9252,130.9882,21648.0
2020-07-31 13:35:00,145.44,145.51,145.26,145.26,15228.0,130.9882,131.0513,130.8261,130.8261,15228.0
2020-07-31 13:40:00,145.27,145.48,145.27,145.42,8561.0,130.8351,131.0242,130.8351,130.9702,8561.0
2020-07-31 13:45:00,145.42,145.5,145.24,145.5,6443.0,130.9702,131.0423,130.8081,131.0423,6443.0
2020-07-31 13:50:00,145.49,145.5,145.38,145.42,10819.0,131.0333,131.0423,130.9342,130.9702,10819.0
2020-07-31 13:55:00,145.44,145.44,145.18,145.24,24608.0,130.9882,130.9882,130.7541,130.8081,24608.0
2020-07-31 14:00:00,145.23,145.46,145.2,145.33,18758.0,130.7991,131.0062,130.7721,130.8892,18758.0
2020-07-31 14:05:00,145.33,145.33,144.99,145.03,19818.0,130.8892,130.8892,130.5829,130.619,19818.0
2020-07-31 14:10:00,145.0,145.14,144.95,144.98,15865.0,130.5919,130.718,130.5469,130.5739,15865.0
2020-07-31 14:15:00,144.93,145.12,144.91,145.02,14306.0,130.5289,130.7,130.5109,130.61,14306.0
2020-07-31 14:20:00,145.01,145.17,144.99,145.04,6160.0,130.6009,130.7451,130.5829,130.628,6160.0
2020-07-31 14:25:00,145.02,145.14,145.02,145.12,9698.0,130.61,130.718,130.61,130.7,9698.0
2020-07-31 14:30:00,145.11,145.17,144.97,145.02,24036.0,130.691,130.7451,130.5649,130.61,24036.0
2020-07-31 14:35:00,145.03,145.37,144.99,145.16,17965.0,130.619,130.9252,130.5829,130.736,17965.0
2020-07-31 14:40:00,145.13,145.5,144.97,145.38,30262.0,130.709,131.0423,130.5649,130.9342,30262.0
2020-07-31 14:45:00,145.34,145.44,145.25,145.27,9250.0,130.8982,130.9882,130.8171,130.8351,9250.0
2020-07-31 14:50:00,145.27,145.64,145.27,145.52,17656.0,130.8351,131.1683,130.8351,131.0603,17656.0
2020-07-31 14:55:00,145.52,145.74,145.52,145.73,16323.0,131.0603,131.2584,131.0603,131.2494,16323.0
2020-07-31 15:00:00,145.73,145.92,145.65,145.9,16827.0,131.2494,131.4205,131.1774,131.4025,16827.0
2020-07-31 15:05:00,145.92,145.93,145.71,145.8,10973.0,131.4205,131.4295,131.2314,131.3124,10973.0
2020-07-31 15:10:00,145.78,145.82,145.59,145.74,12137.0,131.2944,131.3305,131.1233,131.2584,12137.0
2020-07-31 15:15:00,145.75,145.88,145.51,145.6,21893.0,131.2674,131.3845,131.0513,131.1323,21893.0
2020-07-31 15:20:00,145.59,145.78,145.59,145.7,12908.0,131.1233,131.2944,131.1233,131.2224,12908.0
2020-07-31 15:25:00,145.69,145.76,145.54,145.65,18023.0,131.2134,131.2764,131.0783,131.1774,18023.0
2020-07-31 15:30:00,145.66,145.7,145.49,145.54,42950.0,131.1864,131.2224,131.0333,131.0783,42950.0
2020-07-31 15:35:00,145.57,145.84,145.57,145.72,22742.0,131.1053,131.3485,131.1053,131.2404,22742.0
2020-07-31 15:40:00,145.67,145.82,145.55,145.58,31972.0,131.1954,131.3305,131.0873,131.1143,31972.0
2020-07-31 15:45:00,145.6,146.04,145.59,145.92,48492.0,131.1323,131.5286,131.1233,131.4205,48492.0
2020-07-31 15:50:00,145.93,146.14,145.82,145.98,82105.0,131.4295,131.6187,131.3305,131.4746,82105.0
2020-07-31 15:55:00,145.97,146.4,145.93,146.35,141520.0,131.4656,131.8528,131.4295,131.8078,141520.0
2020-08-03 09:30:00,147.12,148.3,146.88,147.64,100486.0,132.5013,133.564,132.2851,132.9696,100486.0
2020-08-03 09:35:00,147.73,147.83,147.43,147.55,29540.0,133.0507,133.1407,132.7805,132.8886,29540.0
2020-08-03 09:40:00,147.55,148.16,147.42,148.11,43084.0,132.8886,133.4379,132.7715,133.3929,43084.0
2020-08-03 09:45:00,148.06,148.08,147.54,147.56,32548.0,133.3479,133.3659,132.8796,132.8976,32548.0
2020-08-03 09:50:00,147.56,147.65,147.14,147.47,79859.0,132.8976,132.9786,132.5193,132.8165,79859.0
2020-08-03 09:55:00,147.5,148.08,147.5,147.81,142492.0,132.8435,133.3659,132.8435,133.1227,142492.0
2020-08-03 10:00:00,147.81,148.34,147.75,147.84,125249.0,133.1227,133.6001,133.0687,133.1497,125249.0
2020-08-03 10:05:00,147.81,148.18,147.73,148.06,59866.0,133.1227,133.456,133.0507,133.3479,59866.0
2020-08-03 10:10:00,148.05,148.22,147.84,148.05,42843.0,133.3389,133.492,133.1497,133.3389,42843.0
2020-08-03 10:15:00,148.06,148.21,147.9,148.19,48816.0,133.3479,133.483,133.2038,133.465,48816.0
2020-08-03 10:20:00,148.2,148.6,148.19,148.45,68618.0,133.474,133.8342,133.465,133.6991,68618.0
2020-08-03 10:25:00,148.43,148.99,148.39,148.84,34399.0,133.6811,134.1855,133.6451,134.0504,34399.0
2020-08-03 10:30:00,148.88,149.0,148.43,148.44,44154.0,134.0864,134.1945,133.6811,133.6901,44154.0
2020-08-03 10:35:00,148.43,148.49,148.34,148.42,15489.0,133.6811,133.7352,133.6001,133.6721,15489.0
2020-08-03 10:40:00,148.38,148.41,148.2,148.33,42199.0,133.6361,133.6631,133.474,133.5911,42199.0
2020-08-03 10:45:00,148.34,148.45,148.18,148.32,34257.0,133.6001,133.6991,133.456,133.582,34257.0
2020-08-03 10:50:00,148.34,148.37,147.8,147.97,23668.0,133.6001,133.6271,133.1137,133.2668,23668.0
2020-08-03 10:55:00,147.97,148.06,147.86,148.0,14134.0,133.2668,133.3479,133.1678,133.2938,14134.0
2020-08-03 11:00:00,148.06,148.45,148.04,148.4,26898.0,133.3479,133.6991,133.3299,133.6541,26898.0
2020-08-03 11:05:00,148.38,148.45,148.15,148.15,14373.0,133.6361,133.6991,133.4289,133.4289,14373.0
2020-08-03 11:10:00,148.13,148.33,148.07,148.24,57730.0,133.4109,133.5911,133.3569,133.51,57730.0
2020-08-03 11:15:00,148.27,148.45,148.26,148.34,18099.0,133.537,133.6991,133.528,133.6001,18099.0
2020-08-03 11:20:00,148.34,148.49,148.27,148.47,37663.0,133.6001,133.7352,133.537,133.7171,37663.0
2020-08-03 11:25:00,148.46,148.48,148.27,148.41,46385.0,133.7081,133.7261,133.537,133.6631,46385.0
2020-08-03 11:30:00,148.42,148.49,148.37,148.37,25991.0,133.6721,133.7352,133.6271,133.6271,25991.0
2020-08-03 11:35:00,148.37,148.59,148.32,148.59,13753.0,133.6271,133.8252,133.582,133.8252,13753.0
2020-08-03 11:40:00,148.59,149.09,148.59,149.09,14229.0,133.8252,134.2755,133.8252,134.2755,14229.0
2020-08-03 11:45:00,149.1,149.12,148.98,149.07,13355.0,134.2845,134.3026,134.1765,134.2575,13355.0
2020-08-03 11:50:00,149.09,149.36,148.96,149.2,18927.0,134.2755,134.5187,134.1585,134.3746,18927.0
2020-08-03 11:55:00,149.16,149.22,149.01,149.17,10210.0,134.3386,134.3926,134.2035,134.3476,10210.0
2020-08-03 12:00:00,149.18,149.24,148.83,148.84,18614.0,134.3566,134.4106,134.0414,134.0504,18614.0
2020-08-03 12:05:00,148.83,148.89,148.82,148.84,14373.0,134.0414,134.0954,134.0324,134.0504,14373.0
2020-08-03 12:10:00,148.86,149.03,148.83,149.03,9838.0,134.0684,134.2215,134.0414,134.2215,9838.0
2020-08-03 12:15:00,149.05,149.23,149.01,149.22,15241.0,134.2395,134.4016,134.2035,134.3926,15241.0
2020-08-03 12:20:00,149.26,149.29,149.11,149.19,17214.0,134.4286,134.4557,134.2935,134.3656,17214.0
2020-08-03 12:25:00,149.2,149.27,148.99,149.01,23295.0,134.3746,134.4377,134.1855,134.2035,23295.0
2020-08-03 12:30:00,149.02,149.04,148.87,148.87,12592.0,134.2125,134.2305,134.0774,134.0774,12592.0
2020-08-03 12:35:00,148.89,149.04,148.89,148.94,15817.0,134.0954,134.2305,134.0954,134.1404,15817.0
2020-08-03 12:40:00,148.94,148.94,148.71,148.76,18174.0,134.1404,134.1404,133.9333,133.9783,18174.0
2020-08-03 12:45:00,148.73,148.8,148.62,148.8,10575.0,133.9513,134.0144,133.8522,134.0144,10575.0
2020-08-03 12:50:00,148.78,148.8,148.63,148.79,8464.0,133.9963,134.0144,133.8612,134.0053,8464.0
2020-08-03 12:55:00,148.8,148.8,148.61,148.72,9860.0,134.0144,134.0144,133.8432,133.9423,9860.0
2020-08-03 13:00:00,148.72,148.72,148.44,148.5,16101.0,133.9423,133.9423,133.6901,133.7442,16101.0
2020-08-03 13:05:00,148.52,148.52,148.41,148.48,11693.0,133.7622,133.7622,133.6631,133.7261,11693.0
2020-08-03 13:10:00,148.47,148.51,148.4,148.48,33709.0,133.7171,133.7532,133.6541,133.7261,33709.0
2020-08-03 13:15:00,148.47,148.5,148.27,148.42,16803.0,133.7171,133.7442,133.537,133.6721,16803.0
2020-08-03 13:20:00,148.43,148.5,148.36,148.5,14923.0,133.6811,133.7442,133.6181,133.7442,14923.0
2020-08-03 13:25:00,148.47,148.5,148.34,148.35,14555.0,133.7171,133.7442,133.6001,133.6091,14555.0
2020-08-03 13:30:00,148.37,148.69,148.36,148.67,49807.0,133.6271,133.9153,133.6181,133.8973,49807.0
2020-08-03 13:35:00,148.66,148.8,148.58,148.8,23760.0,133.8883,134.0144,133.8162,134.0144,23760.0
2020-08-03 13:40:00,148.79,148.95,148.73,148.95,22243.0,134.0053,134.1494,133.9513,134.1494,22243.0
2020-08-03 13:45:00,148.95,149.01,148.48,148.52,29671.0,134.1494,134.2035,133.7261,133.7622,29671.0
2020-08-03 13:50:00,148.52,148.52,148.22,148.47,24036.0,133.7622,133.7622,133.492,133.7171,24036.0
2020-08-03 13:55:00,148.44,148.64,148.33,148.43,50196.0,133.6901,133.8703,133.5911,133.6811,50196.0
2020-08-03 14:00:00,148.44,148.68,148.44,148.62,32736.0,133.6901,133.9063,133.6901,133.8522,32736.0
2020-08-03 14:05:00,148.6,148.72,148.43,148.44,29738.0,133.8342,133.9423,133.6811,133.6901,29738.0
2020-08-03 14:10:00,148.45,148.86,148.35,148.86,28563.0,133.6991,134.0684,133.6091,134.0684,28563.0
2020-08-03 14:15:00,148.83,148.86,148.66,148.74,24477.0,134.0414,134.0684,133.8883,133.9603,24477.0
2020-08-03 14:20:00,148.76,148.8,148.65,148.71,25054.0,133.9783,134.0144,133.8793,133.9333,25054.0
2020-08-03 14:25:00,148.71,148.94,148.7,148.91,24892.0,133.9333,134.1404,133.9243,134.1134,24892.0
2020-08-03 14:30:00,148.91,148.96,148.71,148.71,38510.0,134.1134,134.1585,133.9333,133.9333,38510.0
2020-08-03 14:35:00,148.73,148.81,148.68,148.72,60841.0,133.9513,134.0234,133.9063,133.9423,60841.0
2020-08-03 14:40:00,148.74,149.01,148.73,148.88,28075.0,133.9603,134.2035,133.9513,134.0864,28075.0
2020-08-03 14:45:00,148.88,149.0,148.83,148.95,27293.0,134.0864,134.1945,134.0414,134.1494,27293.0
2020-08-03 14:50:00,148.98,149.0,148.9,148.91,25025.0,134.1765,134.1945,134.1044,134.1134,25025.0
2020-08-03 14:55:00,148.91,149.01,148.89,149.01,21801.0,134.1134,134.2035,134.0954,134.2035,21801.0
2020-08-03 15:00:00,149.03,149.09,148.89,148.93,39594.0,134.2215,134.2755,134.0954,134.1314,39594.0
2020-08-03 15:05:00,148.98,149.12,148.9,148.99,72249.0,134.1765,134.3026,134.1044,134.1855,72249.0
2020-08-03 15:10:00,148.99,149.02,148.79,148.97,30623.0,134.1855,134.2125,134.0053,134.1675,30623.0
2020-08-03 15:15:00,148.99,149.02,148.74,148.92,27574.0,134.1855,134.2125,133.9603,134.1224,27574.0
2020-08-03 15:20:00,148.93,149.09,148.85,149.09,126556.0,134.1314,134.2755,134.0594,134.2755,126556.0
2020-08-03 15:25:00,149.1,149.14,149.02,149.09,39242.0,134.2845,134.3206,134.2125,134.2755,39242.0
2020-08-03 15:30:00,149.09,149.13,148.85,148.94,52414.0,134.2755,134.3116,134.0594,134.1404,52414.0
2020-08-03 15:35:00,148.94,149.1,148.93,149.1,37417.0,134.1404,134.2845,134.1314,134.2845,37417.0
2020-08-03 15:40:00,149.07,149.1,148.9,149.07,69715.0,134.2575,134.2845,134.1044,134.2575,69715.0
2020-08-03 15:45:00,149.06,149.1,148.82,148.88,66632.0,134.2485,134.2845,134.0324,134.0864,66632.0
2020-08-03 15:50:00,148.87,149.02,148.58,149.02,134357.0,134.0774,134.2125,133.8162,134.2125,134357.0
2020-08-03 15:55:00,148.99,149.16,148.6,149.03,261435.0,134.1855,134.3386,133.8342,134.2215,261435.0
2020-08-04 09:30:00,146.73,149.2,145.0,148.39,271151.0,132.15,134.3746,130.5919,133.6451,271151.0
2020-08-04 09:35:00,148.16,149.26,147.39,149.26,312933.0,133.4379,134.4286,132.7445,134.4286,312933.0
2020-08-04 09:40:00,149.26,149.26,146.68,147.11,223445.0,134.4286,134.4286,132.105,132.4923,223445.0
2020-08-04 09:45:00,147.16,148.3,147.11,148.05,99988.0,132.5373,133.564,132.4923,133.3389,99988.0
2020-08-04 09:50:00,147.95,148.26,147.95,148.0,68029.0,133.2488,133.528,133.2488,133.2938,68029.0
2020-08-04 09:55:00,148.04,148.1,147.35,147.49,80256.0,133.3299,133.3839,132.7084,132.8345,80256.0
2020-08-04 10:00:00,147.5,147.72,147.27,147.65,46772.0,132.8435,133.0417,132.6364,132.9786,46772.0
2020-08-04 10:05:00,147.67,148.34,147.64,148.14,67152.0,132.9966,133.6001,132.9696,133.4199,67152.0
2020-08-04 10:10:00,148.08,148.11,147.48,147.9,29940.0,133.3659,133.3929,132.8255,133.2038,29940.0
2020-08-04 10:15:00,147.9,147.97,146.95,147.19,58236.0,133.2038,133.2668,132.3482,132.5643,58236.0
2020-08-04 10:20:00,147.18,147.86,147.09,147.55,33430.0,132.5553,133.1678,132.4743,132.8886,33430.0
2020-08-04 10:25:00,147.53,147.6,146.71,146.81,37269.0,132.8705,132.9336,132.132,132.2221,37269.0
2020-08-04 10:30:00,146.81,147.64,146.76,147.56,29172.0,132.2221,132.9696,132.1771,132.8976,29172.0
2020-08-04 10:35:00,147.65,147.69,147.37,147.41,21546.0,132.9786,133.0146,132.7264,132.7625,21546.0
2020-08-04 10:40:00,147.42,148.36,147.41,148.36,79283.0,132.7715,133.6181,132.7625,133.6181,79283.0
2020-08-04 10:45:00,148.31,148.37,148.0,148.14,150257.0,133.573,133.6271,133.2938,133.4199,150257.0
2020-08-04 10:50:00,148.14,149.1,148.09,148.94,71925.0,133.4199,134.2845,133.3749,134.1404,71925.0
2020-08-04 10:55:00,148.94,148.94,148.64,148.76,83704.0,134.1404,134.1404,133.8703,133.9783,83704.0
2020-08-04 11:00:00,148.76,148.82,147.83,147.83,93350.0,133.9783,134.0324,133.1407,133.1407,93350.0
2020-08-04 11:05:00,147.83,147.97,147.08,147.17,32782.0,133.1407,133.2668,132.4653,132.5463,32782.0
2020-08-04 11:10:00,147.24,147.27,146.71,146.92,39555.0,132.6094,132.6364,132.132,132.3212,39555.0
2020-08-04 11:15:00,146.91,147.62,146.75,147.54,32640.0,132.3122,132.9516,132.1681,132.8796,32640.0
2020-08-04 11:20:00,147.54,147.67,147.09,147.22,32100.0,132.8796,132.9966,132.4743,132.5914,32100.0
2020-08-04 11:25:00,147.24,147.28,146.83,146.85,27407.0,132.6094,132.6454,132.2401,132.2581,27407.0
2020-08-04 11:30:00,146.84,146.89,146.36,146.36,28950.0,132.2491,132.2941,131.8168,131.8168,28950.0
2020-08-04 11:35:00,146.37,146.41,145.49,145.61,31258.0,131.8258,131.8618,131.0333,131.1413,31258.0
2020-08-04 11:40:00,145.63,145.8,145.29,145.68,122946.0,131.1593,131.3124,130.8531,131.2044,122946.0
2020-08-04 11:45:00,145.65,146.25,145.58,146.22,140100.0,131.1774,131.7177,131.1143,131.6907,140100.0
2020-08-04 11:50:00,146.21,146.43,145.95,146.09,75489.0,131.6817,131.8798,131.4475,131.5736,75489.0
2020-08-04 11:55:00,146.12,146.53,145.97,146.49,20416.0,131.6007,131.9699,131.4656,131.9339,20416.0
2020-08-04 12:00:00,146.56,146.76,146.32,146.33,29304.0,131.9969,132.1771,131.7808,131.7898,29304.0
2020-08-04 12:05:00,146.33,146.4,146.0,146.36,44272.0,131.7898,131.8528,131.4926,131.8168,44272.0
2020-08-04 12:10:00,146.34,146.46,146.09,146.19,24354.0,131.7988,131.9069,131.5736,131.6637,24354.0
2020-08-04 12:15:00,146.16,146.29,145.96,146.2,23360.0,131.6367,131.7538,131.4566,131.6727,23360.0
2020-08-04 12:20:00,146.24,146.42,146.14,146.3,22470.0,131.7087,131.8708,131.6187,131.7628,22470.0
2020-08-04 12:25:00,146.29,146.32,146.11,146.31,15310.0,131.7538,131.7808,131.5916,131.7718,15310.0
2020-08-04 12:30:00,146.32,146.77,146.25,146.43,100527.0,131.7808,132.1861,131.7177,131.8798,100527.0
2020-08-04 12:35:00,146.35,146.56,146.02,146.02,22134.0,131.8078,131.9969,131.5106,131.5106,22134.0
2020-08-04 12:40:00,146.06,146.36,145.9,145.94,97189.0,131.5466,131.8168,131.4025,131.4385,97189.0
2020-08-04 12:45:00,145.95,146.3,145.93,146.3,208676.0,131.4475,131.7628,131.4295,131.7628,208676.0
2020-08-04 12:50:00,146.33,146.67,146.31,146.6,33584.0,131.7898,132.096,131.7718,132.033,33584.0
2020-08-04 12:55:00,146.61,146.92,146.52,146.52,36113.0,132.042,132.3212,131.9609,131.9609,36113.0
2020-08-04 13:00:00,146.5,146.55,146.24,146.26,21118.0,131.9429,131.9879,131.7087,131.7267,21118.0
2020-08-04 13:05:00,146.29,146.58,146.19,146.34,21019.0,131.7538,132.0149,131.6637,131.7988,21019.0
2020-08-04 13:10:00,146.33,146.43,146.05,146.27,23159.0,131.7898,131.8798,131.5376,131.7357,23159.0
2020-08-04 13:15:00,146.25,146.29,146.1,146.23,34450.0,131.7177,131.7538,131.5826,131.6997,34450.0
2020-08-04 13:20:00,146.24,146.3,146.05,146.11,15332.0,131.7087,131.7628,131.5376,131.5916,15332.0
2020-08-04 13:25:00,146.1,146.21,146.01,146.15,33030.0,131.5826,131.6817,131.5016,131.6277,33030.0
2020-08-04 13:30:00,146.16,146.27,146.08,146.27,40663.0,131.6367,131.7357,131.5646,131.7357,40663.0
2020-08-04 13:35:00,146.27,146.96,146.27,146.93,22188.0,131.7357,132.3572,131.7357,132.3302,22188.0
2020-08-04 13:40:00,146.98,147.14,146.7,146.92,23085.0,132.3752,132.5193,132.123,132.3212,23085.0
2020-08-04 13:45:00,146.91,147.13,146.72,147.03,21762.0,132.3122,132.5103,132.141,132.4202,21762.0
2020-08-04 13:50:00,147.06,147.28,146.96,147.1,21823.0,132.4472,132.6454,132.3572,132.4833,21823.0
2020-08-04 13:55:00,147.08,147.25,146.86,146.99,38200.0,132.4653,132.6184,132.2671,132.3842,38200.0
2020-08-04 14:00:00,146.99,147.43,146.98,147.31,26836.0,132.3842,132.7805,132.3752,132.6724,26836.0
2020-08-04 14:05:00,147.31,147.34,146.89,146.89,22881.0,132.6724,132.6994,132.2941,132.2941,22881.0
2020-08-04 14:10:00,146.92,147.2,146.84,147.15,24096.0,132.3212,132.5733,132.2491,132.5283,24096.0
2020-08-04 14:15:00,147.17,147.2,146.55,146.68,18470.0,132.5463,132.5733,131.9879,132.105,18470.0
2020-08-04 14:20:00,146.64,146.77,146.46,146.5,30869.0,132.069,132.1861,131.9069,131.9429,30869.0
2020-08-04 14:25:00,146.5,146.71,146.49,146.57,20961.0,131.9429,132.132,131.9339,132.0059,20961.0
2020-08-04 14:30:00,146.61,146.61,146.24,146.29,19661.0,132.042,132.042,131.7087,131.7538,19661.0
2020-08-04 14:35:00,146.27,146.43,146.19,146.37,36170.0,131.7357,131.8798,131.6637,131.8258,36170.0
2020-08-04 14:40:00,146.37,146.62,146.32,146.51,26327.0,131.8258,132.051,131.7808,131.9519,26327.0
2020-08-04 14:45:00,146.54,146.7,146.46,146.62,23637.0,131.9789,132.123,131.9069,132.051,23637.0
2020-08-04 14:50:00,146.59,146.62,146.37,146.37,32331.0,132.024,132.051,131.8258,131.8258,32331.0
2020-08-04 14:55:00,146.35,146.61,146.24,146.6,27549.0,131.8078,132.042,131.7087,132.033,27549.0
2020-08-04 15:00:00,146.59,146.83,146.48,146.66,72671.0,132.024,132.2401,131.9249,132.087,72671.0
2020-08-04 15:05:00,146.64,146.9,146.58,146.79,31929.0,132.069,132.3031,132.0149,132.2041,31929.0
2020-08-04 15:10:00,146.82,146.9,146.65,146.65,17269.0,132.2311,132.3031,132.078,132.078,17269.0
2020-08-04 15:15:00,146.64,146.64,146.35,146.43,31384.0,132.069,132.069,131.8078,131.8798,31384.0
2020-08-04 15:20:00,146.42,146.61,146.28,146.58,36469.0,131.8708,132.042,131.7448,132.0149,36469.0
2020-08-04 15:25:00,146.57,146.59,146.32,146.38,28814.0,132.0059,132.024,131.7808,131.8348,28814.0
2020-08-04 15:30:00,146.39,146.4,146.01,146.06,48373.0,131.8438,131.8528,131.5016,131.5466,48373.0
2020-08-04 15:35:00,146.06,146.39,145.99,146.39,45964.0,131.5466,131.8438,131.4836,131.8438,45964.0
2020-08-04 15:40:00,146.41,146.58,146.36,146.36,46911.0,131.8618,132.0149,131.8168,131.8168,46911.0
2020-08-04 15:45:00,146.36,146.71,146.35,146.67,95598.0,131.8168,132.132,131.8078,132.096,95598.0
2020-08-04 15:50:00,146.66,146.75,146.39,146.4,129200.0,132.087,132.1681,131.8438,131.8528,129200.0
2020-08-04 15:55:00,146.41,147.21,146.25,147.2,298390.0,131.8618,132.5823,131.7177,132.5733,298390.0
2020-08-05 09:30:00,148.48,148.88,147.64,148.07,65448.0,133.7261,134.0864,132.9696,133.3569,65448.0
2020-08-05 09:35:00,148.04,148.74,147.55,148.38,307485.0,133.3299,133.9603,132.8886,133.6361,307485.0
2020-08-05 09:40:00,148.42,148.68,148.15,148.15,41222.0,133.6721,133.9063,133.4289,133.4289,41222.0
2020-08-05 09:45:00,148.04,148.26,147.72,147.79,50536.0,133.3299,133.528,133.0417,133.1047,50536.0
2020-08-05 09:50:00,147.8,148.0,147.77,147.9,55541.0,133.1137,133.2938,133.0867,133.2038,55541.0
2020-08-05 09:55:00,147.89,147.89,147.58,147.63,38601.0,133.1948,133.1948,132.9156,132.9606,38601.0
2020-08-05 10:00:00,147.66,147.71,147.09,147.16,72584.0,132.9876,133.0327,132.4743,132.5373,72584.0
2020-08-05 10:05:00,147.19,147.8,147.19,147.61,41831.0,132.5643,133.1137,132.5643,132.9426,41831.0
2020-08-05 10:10:00,147.59,148.08,147.4,147.6,60519.0,132.9246,133.3659,132.7535,132.9336,60519.0
2020-08-05 10:15:00,147.56,147.56,147.12,147.42,26829.0,132.8976,132.8976,132.5013,132.7715,26829.0
2020-08-05 10:20:00,147.4,147.73,147.05,147.25,120401.0,132.7535,133.0507,132.4382,132.6184,120401.0
2020-08-05 10:25:00,147.23,147.85,147.15,147.56,94747.0,132.6004,133.1587,132.5283,132.8976,94747.0
2020-08-05 10:30:00,147.52,147.85,147.4,147.73,46669.0,132.8615,133.1587,132.7535,133.0507,46669.0
2020-08-05 10:35:00,147.69,147.85,147.58,147.84,28444.0,133.0146,133.1587,132.9156,133.1497,28444.0
2020-08-05 10:40:00,147.86,147.87,147.45,147.74,24979.0,133.1678,133.1768,132.7985,133.0597,24979.0
2020-08-05 10:45:00,147.71,148.01,147.68,147.82,102714.0,133.0327,133.3029,133.0056,133.1317,102714.0
2020-08-05 10:50:00,147.83,147.97,147.65,147.77,41899.0,133.1407,133.2668,132.9786,133.0867,41899.0
2020-08-05 10:55:00,147.81,147.82,147.6,147.74,13465.0,133.1227,133.1317,132.9336,133.0597,13465.0
2020-08-05 11:00:00,147.77,147.95,147.76,147.85,29834.0,133.0867,133.2488,133.0777,133.1587,29834.0
2020-08-05 11:05:00,147.85,148.01,147.77,147.9,46736.0,133.1587,133.3029,133.0867,133.2038,46736.0
2020-08-05 11:10:00,147.9,147.98,147.74,147.92,22653.0,133.2038,133.2758,133.0597,133.2218,22653.0
2020-08-05 11:15:00,147.9,148.04,147.9,148.0,35690.0,133.2038,133.3299,133.2038,133.2938,35690.0
2020-08-05 11:20:00,148.02,148.16,147.98,148.09,25018.0,133.3119,133.4379,133.2758,133.3749,25018.0
2020-08-05 11:25:00,148.11,148.15,147.95,148.02,55895.0,133.3929,133.4289,133.2488,133.3119,55895.0
2020-08-05 11:30:00,148.01,148.09,147.86,148.03,40975.0,133.3029,133.3749,133.1678,133.3209,40975.0
2020-08-05 11:35:00,148.02,148.05,147.98,148.02,25451.0,133.3119,133.3389,133.2758,133.3119,25451.0
2020-08-05 11:40:00,148.01,148.19,147.99,148.16,31842.0,133.3029,133.465,133.2848,133.4379,31842.0
2020-08-05 11:45:00,148.16,148.19,147.99,148.12,12706.0,133.4379,133.465,133.2848,133.4019,12706.0
2020-08-05 11:50:00,148.14,148.14,147.99,148.0,9047.0,133.4199,133.4199,133.2848,133.2938,9047.0
2020-08-05 11:55:00,148.02,148.08,147.98,148.02,14020.0,133.3119,133.3659,133.2758,133.3119,14020.0
2020-08-05 12:00:00,148.02,148.06,147.73,147.83,51783.0,133.3119,133.3479,133.0507,133.1407,51783.0
2020-08-05 12:05:00,147.81,147.92,147.67,147.69,11201.0,133.1227,133.2218,132.9966,133.0146,11201.0
2020-08-05 12:10:00,147.7,147.91,147.61,147.79,26806.0,133.0237,133.2128,132.9426,133.1047,26806.0
2020-08-05 12:15:00,147.81,147.92,147.5,147.52,71372.0,133.1227,133.2218,132.8435,132.8615,71372.0
2020-08-05 12:20:00,147.55,147.92,147.53,147.53,63886.0,132.8886,133.2218,132.8705,132.8705,63886.0
2020-08-05 12:25:00,147.55,147.86,147.44,147.63,73141.0,132.8886,133.1678,132.7895,132.9606,73141.0
2020-08-05 12:30:00,147.59,147.72,147.48,147.55,12480.0,132.9246,133.0417,132.8255,132.8886,12480.0
2020-08-05 12:35:00,147.56,147.56,147.3,147.37,14427.0,132.8976,132.8976,132.6634,132.7264,14427.0
2020-08-05 12:40:00,147.35,147.44,146.9,146.91,32867.0,132.7084,132.7895,132.3031,132.3122,32867.0
2020-08-05 12:45:00,146.92,147.14,146.84,146.97,98829.0,132.3212,132.5193,132.2491,132.3662,98829.0
2020-08-05 12:50:00,146.96,146.99,146.6,146.8,15651.0,132.3572,132.3842,132.033,132.2131,15651.0
2020-08-05 12:55:00,146.77,146.88,146.0,146.21,64018.0,132.1861,132.2851,131.4926,131.6817,64018.0
2020-08-05 13:00:00,146.24,146.43,146.11,146.18,19428.0,131.7087,131.8798,131.5916,131.6547,19428.0
2020-08-05 13:05:00,146.19,146.34,146.19,146.31,18133.0,131.6637,131.7988,131.6637,131.7718,18133.0
2020-08-05 13:10:00,146.29,146.32,146.03,146.21,74909.0,131.7538,131.7808,131.5196,131.6817,74909.0
2020-08-05 13:15:00,146.22,146.42,145.46,146.34,174951.0,131.6907,131.8708,131.0062,131.7988,174951.0
2020-08-05 13:20:00,146.39,146.4,145.65,145.68,35360.0,131.8438,131.8528,131.1774,131.2044,35360.0
2020-08-05 13:25:00,145.6,146.29,145.55,145.85,157108.0,131.1323,131.7538,131.0873,131.3575,157108.0
2020-08-05 13:30:00,145.86,146.24,145.41,146.1,93917.0,131.3665,131.7087,130.9612,131.5826,93917.0
2020-08-05 13:35:00,146.09,146.12,145.34,145.38,39650.0,131.5736,131.6007,130.8982,130.9342,39650.0
2020-08-05 13:40:00,145.4,145.65,145.09,145.09,47394.0,130.9522,131.1774,130.673,130.673,47394.0
2020-08-05 13:45:00,145.08,145.54,145.02,145.47,57953.0,130.664,131.0783,130.61,131.0152,57953.0
2020-08-05 13:50:00,145.49,146.54,145.49,146.49,132028.0,131.0333,131.9789,131.0333,131.9339,132028.0
2020-08-05 13:55:00,146.46,146.75,146.36,146.57,70097.0,131.9069,132.1681,131.8168,132.0059,70097.0
2020-08-05 14:00:00,146.59,146.8,146.18,146.33,59730.0,132.024,132.2131,131.6547,131.7898,59730.0
2020-08-05 14:05:00,146.27,146.61,146.26,146.27,24242.0,131.7357,132.042,131.7267,131.7357,24242.0
2020-08-05 14:10:00,146.27,146.37,146.14,146.16,14841.0,131.7357,131.8258,131.6187,131.6367,14841.0
2020-08-05 14:15:00,146.13,146.62,146.09,146.51,40897.0,131.6097,132.051,131.5736,131.9519,40897.0
2020-08-05 14:20:00,146.54,146.64,146.47,146.64,30173.0,131.9789,132.069,131.9159,132.069,30173.0
2020-08-05 14:25:00,146.64,146.98,146.52,146.58,69625.0,132.069,132.3752,131.9609,132.0149,69625.0
2020-08-05 14:30:00,146.58,146.9,146.56,146.86,91588.0,132.0149,132.3031,131.9969,132.2671,91588.0
2020-08-05 14:35:00,146.88,147.1,146.86,146.93,51069.0,132.2851,132.4833,132.2671,132.3302,51069.0
2020-08-05 14:40:00,146.94,147.03,146.73,146.97,84955.0,132.3392,132.4202,132.15,132.3662,84955.0
2020-08-05 14:45:00,147.0,147.0,146.53,146.53,84930.0,132.3932,132.3932,131.9699,131.9699,84930.0
2020-08-05 14:50:00,146.46,146.53,146.13,146.18,25715.0,131.9069,131.9699,131.6097,131.6547,25715.0
2020-08-05 14:55:00,146.17,146.29,146.0,146.04,23994.0,131.6457,131.7538,131.4926,131.5286,23994.0
2020-08-05 15:00:00,146.02,146.73,146.0,146.39,126577.0,131.5106,132.15,131.4926,131.8438,126577.0
2020-08-05 15:05:00,146.39,146.9,146.09,146.21,93644.0,131.8438,132.3031,131.5736,131.6817,93644.0
2020-08-05 15:10:00,146.16,146.66,146.12,146.38,92753.0,131.6367,132.087,131.6007,131.8348,92753.0
2020-08-05 15:15:00,146.37,146.54,146.08,146.09,52580.0,131.8258,131.9789,131.5646,131.5736,52580.0
2020-08-05 15:20:00,146.09,146.45,146.02,146.34,129302.0,131.5736,131.8979,131.5106,131.7988,129302.0
2020-08-05 15:25:00,146.34,146.45,146.1,146.15,103379.0,131.7988,131.8979,131.5826,131.6277,103379.0
2020-08-05 15:30:00,146.13,146.27,145.81,146.0,261708.0,131.6097,131.7357,131.3215,131.4926,261708.0
2020-08-05 15:35:00,146.0,146.5,145.99,146.34,104042.0,131.4926,131.9429,131.4836,131.7988,104042.0
2020-08-05 15:40:00,146.36,146.37,145.9,146.02,133548.0,131.8168,131.8258,131.4025,131.5106,133548.0
2020-08-05 15:45:00,146.02,146.3,145.65,145.65,111415.0,131.5106,131.7628,131.1774,131.1774,111415.0
2020-08-05 15:50:00,145.63,145.7,145.4,145.63,77625.0,131.1593,131.2224,130.9522,131.1593,77625.0
2020-08-05 15:55:00,145.63,146.57,145.48,146.5,225372.0,131.1593,132.0059,131.0242,131.9429,225372.0
2020-08-06 09:30:00,145.82,146.73,145.82,146.56,48270.0,131.3305,132.15,131.3305,131.9969,48270.0
2020-08-06 09:35:00,146.56,147.39,146.41,147.1,23802.0,131.9969,132.7445,131.8618,132.4833,23802.0
2020-08-06 09:40:00,147.22,147.37,146.53,146.63,14845.0,132.5914,132.7264,131.9699,132.06,14845.0
2020-08-06 09:45:00,146.63,147.06,146.42,146.81,64172.0,132.06,132.4472,131.8708,132.2221,64172.0
2020-08-06 09:50:00,146.8,147.09,146.52,147.05,66377.0,132.2131,132.4743,131.9609,132.4382,66377.0
2020-08-06 09:55:00,147.06,147.19,146.99,147.12,116707.0,132.4472,132.5643,132.3842,132.5013,116707.0
2020-08-06 10:00:00,147.12,147.5,147.06,147.47,35300.0,132.5013,132.8435,132.4472,132.8165,35300.0
2020-08-06 10:05:00,147.48,147.6,147.23,147.29,32426.0,132.8255,132.9336,132.6004,132.6544,32426.0
2020-08-06 10:10:00,147.28,147.38,147.09,147.09,15584.0,132.6454,132.7355,132.4743,132.4743,15584.0
2020-08-06 10:15:00,147.14,147.54,146.92,147.22,142954.0,132.5193,132.8796,132.3212,132.5914,142954.0
2020-08-06 10:20:00,147.22,147.49,147.13,147.46,88466.0,132.5914,132.8345,132.5103,132.8075,88466.0
2020-08-06 10:25:00,147.46,147.69,147.42,147.58,25371.0,132.8075,133.0146,132.7715,132.9156,25371.0
2020-08-06 10:30:00,147.58,147.58,147.31,147.31,18150.0,132.9156,132.9156,132.6724,132.6724,18150.0
2020-08-06 10:35:00,147.33,147.49,147.0,147.04,73732.0,132.6904,132.8345,132.3932,132.4292,73732.0
2020-08-06 10:40:00,147.0,147.4,146.94,147.14,81931.0,132.3932,132.7535,132.3392,132.5193,81931.0
2020-08-06 10:45:00,147.2,147.29,146.93,147.17,61081.0,132.5733,132.6544,132.3302,132.5463,61081.0
2020-08-06 10:50:00,147.17,147.21,146.85,147.13,63964.0,132.5463,132.5823,132.2581,132.5103,63964.0
2020-08-06 10:55:00,147.13,147.16,146.94,147.06,33763.0,132.5103,132.5373,132.3392,132.4472,33763.0
2020-08-06 11:00:00,147.03,147.15,146.88,147.02,42789.0,132.4202,132.5283,132.2851,132.4112,42789.0
2020-08-06 11:05:00,147.0,147.12,146.96,146.99,12873.0,132.3932,132.5013,132.3572,132.3842,12873.0
2020-08-06 11:10:00,147.01,147.35,147.0,147.1,97132.0,132.4022,132.7084,132.3932,132.4833,97132.0
2020-08-06 11:15:00,147.09,147.19,147.09,147.14,30426.0,132.4743,132.5643,132.4743,132.5193,30426.0
2020-08-06 11:20:00,147.18,147.21,146.67,146.76,16207.0,132.5553,132.5823,132.096,132.1771,16207.0
2020-08-06 11:25:00,146.76,146.79,146.15,146.15,18030.0,132.1771,132.2041,131.6277,131.6277,18030.0
2020-08-06 11:30:00,146.17,146.28,145.96,146.02,17321.0,131.6457,131.7448,131.4566,131.5106,17321.0
2020-08-06 11:35:00,145.99,146.3,145.89,146.06,96868.0,131.4836,131.7628,131.3935,131.5466,96868.0
2020-08-06 11:40:00,146.04,146.47,146.04,146.47,38781.0,131.5286,131.9159,131.5286,131.9159,38781.0
2020-08-06 11:45:00,146.47,146.57,146.39,146.44,19420.0,131.9159,132.0059,131.8438,131.8889,19420.0
2020-08-06 11:50:00,146.44,146.53,146.4,146.45,18242.0,131.8889,131.9699,131.8528,131.8979,18242.0
2020-08-06 11:55:00,146.44,146.48,146.33,146.41,17005.0,131.8889,131.9249,131.7898,131.8618,17005.0
2020-08-06 12:00:00,146.41,146.54,146.37,146.5,26195.0,131.8618,131.9789,131.8258,131.9429,26195.0
2020-08-06 12:05:00,146.51,146.54,146.39,146.41,35144.0,131.9519,131.9789,131.8438,131.8618,35144.0
2020-08-06 12:10:00,146.35,146.39,146.13,146.2,14695.0,131.8078,131.8438,131.6097,131.6727,14695.0
2020-08-06 12:15:00,146.17,146.33,146.07,146.21,68031.0,131.6457,131.7898,131.5556,131.6817,68031.0
2020-08-06 12:20:00,146.24,146.4,146.11,146.39,30615.0,131.7087,131.8528,131.5916,131.8438,30615.0
2020-08-06 12:25:00,146.37,146.54,146.3,146.53,17950.0,131.8258,131.9789,131.7628,131.9699,17950.0
2020-08-06 12:30:00,146.54,146.57,146.4,146.42,8421.0,131.9789,132.0059,131.8528,131.8708,8421.0
2020-08-06 12:35:00,146.42,146.5,146.36,146.39,12928.0,131.8708,131.9429,131.8168,131.8438,12928.0
2020-08-06 12:40:00,146.4,146.41,146.29,146.41,8955.0,131.8528,131.8618,131.7538,131.8618,8955.0
2020-08-06 12:45:00,146.4,146.42,146.3,146.3,5009.0,131.8528,131.8708,131.7628,131.7628,5009.0
2020-08-06 12:50:00,146.32,146.47,146.32,146.34,9671.0,131.7808,131.9159,131.7808,131.7988,9671.0
2020-08-06 12:55:00,146.33,146.39,146.12,146.17,7808.0,131.7898,131.8438,131.6007,131.6457,7808.0
2020-08-06 13:00:00,146.15,146.35,146.15,146.31,47246.0,131.6277,131.8078,131.6277,131.7718,47246.0
2020-08-06 13:05:00,146.31,146.31,145.91,146.08,44637.0,131.7718,131.7718,131.4115,131.5646,44637.0
2020-08-06 13:10:00,146.09,146.16,145.95,146.06,20443.0,131.5736,131.6367,131.4475,131.5466,20443.0
2020-08-06 13:15:00,146.04,146.04,145.67,145.67,27248.0,131.5286,131.5286,131.1954,131.1954,27248.0
2020-08-06 13:20:00,145.67,145.79,145.5,145.79,100945.0,131.1954,131.3034,131.0423,131.3034,100945.0
2020-08-06 13:25:00,145.79,146.07,145.65,146.07,58817.0,131.3034,131.5556,131.1774,131.5556,58817.0
2020-08-06 13:30:00,146.06,146.06,145.91,145.96,39033.0,131.5466,131.5466,131.4115,131.4566,39033.0
2020-08-06 13:35:00,145.94,145.95,145.66,145.67,32796.0,131.4385,131.4475,131.1864,131.1954,32796.0
2020-08-06 13:40:00,145.68,145.68,145.5,145.61,15861.0,131.2044,131.2044,131.0423,131.1413,15861.0
2020-08-06 13:45:00,145.61,145.63,145.5,145.61,10597.0,131.1413,131.1593,131.0423,131.1413,10597.0
2020-08-06 13:50:00,145.61,145.8,145.53,145.72,39351.0,131.1413,131.3124,131.0693,131.2404,39351.0
2020-08-06 13:55:00,145.74,145.78,145.48,145.5,38663.0,131.2584,131.2944,131.0242,131.0423,38663.0
2020-08-06 14:00:00,145.49,145.75,145.48,145.65,47093.0,131.0333,131.2674,131.0242,131.1774,47093.0
2020-08-06 14:05:00,145.66,146.06,145.66,146.04,23570.0,131.1864,131.5466,131.1864,131.5286,23570.0
2020-08-06 14:10:00,146.05,146.08,145.94,146.06,24011.0,131.5376,131.5646,131.4385,131.5466,24011.0
2020-08-06 14:15:00,146.06,146.06,145.76,145.79,14073.0,131.5466,131.5466,131.2764,131.3034,14073.0
2020-08-06 14:20:00,145.77,145.92,145.75,145.79,18546.0,131.2854,131.4205,131.2674,131.3034,18546.0
2020-08-06 14:25:00,145.77,145.87,145.76,145.82,16997.0,131.2854,131.3755,131.2764,131.3305,16997.0
2020-08-06 14:30:00,145.82,145.97,145.75,145.91,28608.0,131.3305,131.4656,131.2674,131.4115,28608.0
2020-08-06 14:35:00,145.91,145.99,145.86,145.92,22849.0,131.4115,131.4836,131.3665,131.4205,22849.0
2020-08-06 14:40:00,145.89,146.01,145.85,145.99,40340.0,131.3935,131.5016,131.3575,131.4836,40340.0
2020-08-06 14:45:00,145.99,146.0,145.84,145.84,73096.0,131.4836,131.4926,131.3485,131.3485,73096.0
2020-08-06 14:50:00,145.84,146.2,145.84,146.18,59727.0,131.3485,131.6727,131.3485,131.6547,59727.0
2020-08-06 14:55:00,146.17,146.19,145.98,146.05,36771.0,131.6457,131.6637,131.4746,131.5376,36771.0
2020-08-06 15:00:00,146.06,146.12,145.99,146.08,17336.0,131.5466,131.6007,131.4836,131.5646,17336.0
2020-08-06 15:05:00,146.07,146.08,145.94,146.03,16940.0,131.5556,131.5646,131.4385,131.5196,16940.0
2020-08-06 15:10:00,146.04,146.27,145.98,145.99,41653.0,131.5286,131.7357,131.4746,131.4836,41653.0
2020-08-06 15:15:00,145.98,146.22,145.91,146.14,65096.0,131.4746,131.6907,131.4115,131.6187,65096.0
2020-08-06 15:20:00,146.13,146.23,146.1,146.14,41850.0,131.6097,131.6997,131.5826,131.6187,41850.0
2020-08-06 15:25:00,146.13,146.17,145.95,145.95,83286.0,131.6097,131.6457,131.4475,131.4475,83286.0
2020-08-06 15:30:00,145.95,146.06,145.83,145.84,30782.0,131.4475,131.5466,131.3395,131.3485,30782.0
2020-08-06 15:35:00,145.8,145.93,145.76,145.84,28655.0,131.3124,131.4295,131.2764,131.3485,28655.0
2020-08-06 15:40:00,145.84,145.99,145.73,145.89,146955.0,131.3485,131.4836,131.2494,131.3935,146955.0
2020-08-06 15:45:00,145.88,146.09,145.87,146.05,36175.0,131.3845,131.5736,131.3755,131.5376,36175.0
2020-08-06 15:50:00,146.06,146.64,146.03,146.6,70210.0,131.5466,132.069,131.5196,132.033,70210.0
2020-08-06 15:55:00,146.6,147.03,146.36,147.0,267785.0,132.033,132.4202,131.8168,132.3932,267785.0
2020-08-07 09:30:00,146.23,146.75,145.63,145.75,52846.0,131.6997,132.1681,131.1593,131.2674,52846.0
2020-08-07 09:35:00,145.88,146.32,145.62,146.0,117160.0,131.3845,131.7808,131.1503,131.4926,117160.0
2020-08-07 09:40:00,146.01,146.05,145.66,145.91,19549.0,131.5016,131.5376,131.1864,131.4115,19549.0
2020-08-07 09:45:00,145.92,146.03,145.63,145.68,28217.0,131.4205,131.5196,131.1593,131.2044,28217.0
2020-08-07 09:50:00,145.69,145.83,145.4,145.83,15797.0,131.2134,131.3395,130.9522,131.3395,15797.0
2020-08-07 09:55:00,145.83,145.98,145.68,145.94,168509.0,131.3395,131.4746,131.2044,131.4385,168509.0
2020-08-07 10:00:00,145.86,145.91,145.56,145.89,25698.0,131.3665,131.4115,131.0963,131.3935,25698.0
2020-08-07 10:05:00,145.87,145.93,145.73,145.88,29053.0,131.3755,131.4295,131.2494,131.3845,29053.0
2020-08-07 10:10:00,145.88,146.06,145.87,146.02,367642.0,131.3845,131.5466,131.3755,131.5106,367642.0
2020-08-07 10:15:00,146.01,146.03,145.84,146.02,46739.0,131.5016,131.5196,131.3485,131.5106,46739.0
2020-08-07 10:20:00,146.0,146.04,145.74,145.99,30604.0,131.4926,131.5286,131.2584,131.4836,30604.0
2020-08-07 10:25:00,146.03,146.25,145.96,146.25,23333.0,131.5196,131.7177,131.4566,131.7177,23333.0
2020-08-07 10:30:00,146.28,146.97,146.27,146.97,16788.0,131.7448,132.3662,131.7357,132.3662,16788.0
2020-08-07 10:35:00,146.97,147.1,146.81,146.85,24978.0,132.3662,132.4833,132.2221,132.2581,24978.0
2020-08-07 10:40:00,146.84,146.98,146.75,146.92,28294.0,132.2491,132.3752,132.1681,132.3212,28294.0
2020-08-07 10:45:00,146.91,147.04,146.66,146.97,33199.0,132.3122,132.4292,132.087,132.3662,33199.0
2020-08-07 10:50:00,146.98,147.25,146.89,147.22,14139.0,132.3752,132.6184,132.2941,132.5914,14139.0
2020-08-07 10:55:00,147.21,147.34,147.11,147.16,10983.0,132.5823,132.6994,132.4923,132.5373,10983.0
2020-08-07 11:00:00,147.18,147.24,147.04,147.04,9165.0,132.5553,132.6094,132.4292,132.4292,9165.0
2020-08-07 11:05:00,147.04,147.39,146.99,147.31,21372.0,132.4292,132.7445,132.3842,132.6724,21372.0
2020-08-07 11:10:00,147.3,147.35,147.15,147.21,71466.0,132.6634,132.7084,132.5283,132.5823,71466.0
2020-08-07 11:15:00,147.2,147.2,147.01,147.05,8120.0,132.5733,132.5733,132.4022,132.4382,8120.0
2020-08-07 11:20:00,147.08,147.26,147.06,147.11,35690.0,132.4653,132.6274,132.4472,132.4923,35690.0
2020-08-07 11:25:00,147.11,147.22,146.93,146.99,169454.0,132.4923,132.5914,132.3302,132.3842,169454.0
2020-08-07 11:30:00,146.96,147.19,146.96,147.14,10436.0,132.3572,132.5643,132.3572,132.5193,10436.0
2020-08-07 11:35:00,147.15,147.41,147.13,147.39,15212.0,132.5283,132.7625,132.5103,132.7445,15212.0
2020-08-07 11:40:00,147.4,147.46,147.22,147.31,25576.0,132.7535,132.8075,132.5914,132.6724,25576.0
2020-08-07 11:45:00,147.34,147.42,147.13,147.14,41559.0,132.6994,132.7715,132.5103,132.5193,41559.0
2020-08-07 11:50:00,147.11,147.37,147.1,147.18,69105.0,132.4923,132.7264,132.4833,132.5553,69105.0
2020-08-07 11:55:00,147.1,147.15,146.85,146.94,169735.0,132.4833,132.5283,132.2581,132.3392,169735.0
2020-08-07 12:00:00,146.94,147.01,146.84,146.86,12524.0,132.3392,132.4022,132.2491,132.2671,12524.0
2020-08-07 12:05:00,146.9,146.95,146.81,146.81,16179.0,132.3031,132.3482,132.2221,132.2221,16179.0
2020-08-07 12:10:00,146.81,146.95,146.76,146.78,23505.0,132.2221,132.3482,132.1771,132.1951,23505.0
2020-08-07 12:15:00,146.78,147.02,146.74,146.92,9577.0,132.1951,132.4112,132.159,132.3212,9577.0
2020-08-07 12:20:00,146.9,147.06,146.89,147.04,10640.0,132.3031,132.4472,132.2941,132.4292,10640.0
2020-08-07 12:25:00,147.03,147.28,147.01,147.26,17084.0,132.4202,132.6454,132.4022,132.6274,17084.0
2020-08-07 12:30:00,147.26,147.37,147.23,147.37,12635.0,132.6274,132.7264,132.6004,132.7264,12635.0
2020-08-07 12:35:00,147.35,147.61,147.25,147.53,13811.0,132.7084,132.9426,132.6184,132.8705,13811.0
2020-08-07 12:40:00,147.55,147.62,147.44,147.59,12275.0,132.8886,132.9516,132.7895,132.9246,12275.0
2020-08-07 12:45:00,147.55,147.66,147.47,147.5,15485.0,132.8886,132.9876,132.8165,132.8435,15485.0
2020-08-07 12:50:00,147.49,147.5,147.39,147.44,11915.0,132.8345,132.8435,132.7445,132.7895,11915.0
2020-08-07 12:55:00,147.45,147.52,147.37,147.42,6558.0,132.7985,132.8615,132.7264,132.7715,6558.0
2020-08-07 13:00:00,147.44,147.44,147.31,147.38,7627.0,132.7895,132.7895,132.6724,132.7355,7627.0
2020-08-07 13:05:00,147.41,147.41,147.12,147.13,22317.0,132.7625,132.7625,132.5013,132.5103,22317.0
2020-08-07 13:10:00,147.16,147.35,147.02,147.29,13321.0,132.5373,132.7084,132.4112,132.6544,13321.0
2020-08-07 13:15:00,147.29,147.36,147.2,147.21,9719.0,132.6544,132.7174,132.5733,132.5823,9719.0
2020-08-07 13:20:00,147.19,147.31,147.17,147.26,8559.0,132.5643,132.6724,132.5463,132.6274,8559.0
2020-08-07 13:25:00,147.27,147.48,147.26,147.48,9458.0,132.6364,132.8255,132.6274,132.8255,9458.0
2020-08-07 13:30:00,147.43,147.51,147.35,147.48,19706.0,132.7805,132.8525,132.7084,132.8255,19706.0
2020-08-07 13:35:00,147.51,147.64,147.5,147.61,7706.0,132.8525,132.9696,132.8435,132.9426,7706.0
2020-08-07 13:40:00,147.61,147.66,147.54,147.62,15292.0,132.9426,132.9876,132.8796,132.9516,15292.0
2020-08-07 13:45:00,147.63,147.7,147.36,147.39,12074.0,132.9606,133.0237,132.7174,132.7445,12074.0
2020-08-07 13:50:00,147.35,147.35,147.15,147.15,15058.0,132.7084,132.7084,132.5283,132.5283,15058.0
2020-08-07 13:55:00,147.16,147.34,147.16,147.21,12775.0,132.5373,132.6994,132.5373,132.5823,12775.0
2020-08-07 14:00:00,147.25,147.31,147.2,147.28,21508.0,132.6184,132.6724,132.5733,132.6454,21508.0
2020-08-07 14:05:00,147.3,147.3,146.91,147.03,15451.0,132.6634,132.6634,132.3122,132.4202,15451.0
2020-08-07 14:10:00,147.03,147.31,147.03,147.26,12626.0,132.4202,132.6724,132.4202,132.6274,12626.0
2020-08-07 14:15:00,147.25,147.26,147.01,147.07,10155.0,132.6184,132.6274,132.4022,132.4563,10155.0
2020-08-07 14:20:00,147.09,147.18,146.8,146.89,15238.0,132.4743,132.5553,132.2131,132.2941,15238.0
2020-08-07 14:25:00,146.9,147.07,146.89,146.96,10786.0,132.3031,132.4563,132.2941,132.3572,10786.0
2020-08-07 14:30:00,146.95,147.22,146.92,147.14,20603.0,132.3482,132.5914,132.3212,132.5193,20603.0
2020-08-07 14:35:00,147.15,147.27,147.09,147.24,13897.0,132.5283,132.6364,132.4743,132.6094,13897.0
2020-08-07 14:40:00,147.23,147.27,147.1,147.26,9213.0,132.6004,132.6364,132.4833,132.6274,9213.0
2020-08-07 14:45:00,147.25,147.35,147.13,147.26,13819.0,132.6184,132.7084,132.5103,132.6274,13819.0
2020-08-07 14:50:00,147.19,147.26,147.13,147.17,10755.0,132.5643,132.6274,132.5103,132.5463,10755.0
2020-08-07 14:55:00,147.18,147.31,147.15,147.28,14268.0,132.5553,132.6724,132.5283,132.6454,14268.0
2020-08-07 15:00:00,147.27,147.61,147.24,147.53,11635.0,132.6364,132.9426,132.6094,132.8705,11635.0
2020-08-07 15:05:00,147.5,147.71,147.48,147.71,11731.0,132.8435,133.0327,132.8255,133.0327,11731.0
2020-08-07 15:10:00,147.71,147.77,147.31,147.35,21649.0,133.0327,133.0867,132.6724,132.7084,21649.0
2020-08-07 15:15:00,147.38,147.61,147.38,147.59,13928.0,132.7355,132.9426,132.7355,132.9246,13928.0
2020-08-07 15:20:00,147.6,147.63,147.5,147.5,14037.0,132.9336,132.9606,132.8435,132.8435,14037.0
2020-08-07 15:25:00,147.53,147.63,147.36,147.44,27626.0,132.8705,132.9606,132.7174,132.7895,27626.0
2020-08-07 15:30:00,147.42,147.67,147.42,147.55,21859.0,132.7715,132.9966,132.7715,132.8886,21859.0
2020-08-07 15:35:00,147.52,147.65,147.36,147.56,19497.0,132.8615,132.9786,132.7174,132.8976,19497.0
2020-08-07 15:40:00,147.55,147.77,147.44,147.76,18370.0,132.8886,133.0867,132.7895,133.0777,18370.0
2020-08-07 15:45:00,147.77,147.98,147.73,147.88,40043.0,133.0867,133.2758,133.0507,133.1858,40043.0
2020-08-07 15:50:00,147.9,147.9,147.65,147.79,49648.0,133.2038,133.2038,132.9786,133.1047,49648.0
2020-08-07 15:55:00,147.8,147.98,147.67,147.79,118552.0,133.1137,133.2758,132.9966,133.1047,118552.0
2020-08-10 09:30:00,148.0,148.29,147.33,147.52,36614.0,133.2938,133.555,132.6904,132.8615,36614.0
2020-08-10 09:35:00,147.45,148.43,147.39,147.88,19646.0,132.7985,133.6811,132.7445,133.1858,19646.0
2020-08-10 09:40:00,147.94,147.94,147.66,147.84,13382.0,133.2398,133.2398,132.9876,133.1497,13382.0
2020-08-10 09:45:00,147.91,148.05,147.52,147.97,33376.0,133.2128,133.3389,132.8615,133.2668,33376.0
2020-08-10 09:50:00,147.97,148.09,147.39,147.42,19860.0,133.2668,133.3749,132.7445,132.7715,19860.0
2020-08-10 09:55:00,147.44,147.44,146.96,147.22,225732.0,132.7895,132.7895,132.3572,132.5914,225732.0
2020-08-10 10:00:00,147.02,147.11,146.77,146.87,13024.0,132.4112,132.4923,132.1861,132.2761,13024.0
2020-08-10 10:05:00,146.77,147.02,146.75,146.93,51593.0,132.1861,132.4112,132.1681,132.3302,51593.0
2020-08-10 10:10:00,146.9,146.97,146.73,146.94,10460.0,132.3031,132.3662,132.15,132.3392,10460.0
2020-08-10 10:15:00,146.95,146.95,146.63,146.88,57034.0,132.3482,132.3482,132.06,132.2851,57034.0
2020-08-10 10:20:00,146.89,147.01,146.84,146.99,47865.0,132.2941,132.4022,132.2491,132.3842,47865.0
2020-08-10 10:25:00,146.99,147.05,146.75,146.94,27174.0,132.3842,132.4382,132.1681,132.3392,27174.0
2020-08-10 10:30:00,146.97,146.98,146.33,146.33,39423.0,132.3662,132.3752,131.7898,131.7898,39423.0
2020-08-10 10:35:00,146.33,146.36,145.91,146.12,81422.0,131.7898,131.8168,131.4115,131.6007,81422.0
2020-08-10 10:40:00,146.15,146.15,145.61,145.71,49198.0,131.6277,131.6277,131.1413,131.2314,49198.0
2020-08-10 10:45:00,145.71,145.77,145.53,145.59,36849.0,131.2314,131.2854,131.0693,131.1233,36849.0
2020-08-10 10:50:00,145.57,145.6,145.27,145.53,44646.0,131.1053,131.1323,130.8351,131.0693,44646.0
2020-08-10 10:55:00,145.54,145.69,145.26,145.49,32492.0,131.0783,131.2134,130.8261,131.0333,32492.0
2020-08-10 11:00:00,145.47,145.61,145.4,145.56,20661.0,131.0152,131.1413,130.9522,131.0963,20661.0
2020-08-10 11:05:00,145.59,145.81,145.56,145.75,19655.0,131.1233,131.3215,131.0963,131.2674,19655.0
2020-08-10 11:10:00,145.77,145.83,145.63,145.64,16840.0,131.2854,131.3395,131.1593,131.1683,16840.0
2020-08-10 11:15:00,145.62,146.01,145.58,146.0,34223.0,131.1503,131.5016,131.1143,131.4926,34223.0
2020-08-10 11:20:00,146.0,146.22,145.92,146.18,7804.0,131.4926,131.6907,131.4205,131.6547,7804.0
2020-08-10 11:25:00,146.19,146.24,146.1,146.16,9153.0,131.6637,131.7087,131.5826,131.6367,9153.0
2020-08-10 11:30:00,146.18,146.22,145.91,146.11,33522.0,131.6547,131.6907,131.4115,131.5916,33522.0
2020-08-10 11:35:00,146.11,146.3,145.94,146.22,38298.0,131.5916,131.7628,131.4385,131.6907,38298.0
2020-08-10 11:40:00,146.23,146.23,145.99,145.99,17154.0,131.6997,131.6997,131.4836,131.4836,17154.0
2020-08-10 11:45:00,145.96,146.1,145.92,146.06,17269.0,131.4566,131.5826,131.4205,131.5466,17269.0
2020-08-10 11:50:00,146.08,146.37,146.07,146.33,12820.0,131.5646,131.8258,131.5556,131.7898,12820.0
2020-08-10 11:55:00,146.34,146.38,146.19,146.19,48671.0,131.7988,131.8348,131.6637,131.6637,48671.0
2020-08-10 12:00:00,146.19,146.38,146.19,146.21,7557.0,131.6637,131.8348,131.6637,131.6817,7557.0
2020-08-10 12:05:00,146.23,146.41,146.23,146.28,18008.0,131.6997,131.8618,131.6997,131.7448,18008.0
2020-08-10 12:10:00,146.27,146.34,146.16,146.27,11511.0,131.7357,131.7988,131.6367,131.7357,11511.0
2020-08-10 12:15:00,146.26,146.31,146.15,146.3,22073.0,131.7267,131.7718,131.6277,131.7628,22073.0
2020-08-10 12:20:00,146.31,146.43,146.27,146.38,16820.0,131.7718,131.8798,131.7357,131.8348,16820.0
2020-08-10 12:25:00,146.38,146.47,146.15,146.19,11861.0,131.8348,131.9159,131.6277,131.6637,11861.0
2020-08-10 12:30:00,146.21,146.28,146.09,146.28,10478.0,131.6817,131.7448,131.5736,131.7448,10478.0
2020-08-10 12:35:00,146.28,146.33,146.21,146.3,9479.0,131.7448,131.7898,131.6817,131.7628,9479.0
2020-08-10 12:40:00,146.28,146.46,146.27,146.44,11446.0,131.7448,131.9069,131.7357,131.8889,11446.0
2020-08-10 12:45:00,146.44,146.49,146.32,146.43,9506.0,131.8889,131.9339,131.7808,131.8798,9506.0
2020-08-10 12:50:00,146.44,146.83,146.44,146.71,23475.0,131.8889,132.2401,131.8889,132.132,23475.0
2020-08-10 12:55:00,146.71,146.76,146.58,146.58,11762.0,132.132,132.1771,132.0149,132.0149,11762.0
2020-08-10 13:00:00,146.59,146.64,146.43,146.49,6854.0,132.024,132.069,131.8798,131.9339,6854.0
2020-08-10 13:05:00,146.54,146.58,146.35,146.56,26155.0,131.9789,132.0149,131.8078,131.9969,26155.0
2020-08-10 13:10:00,146.6,146.63,146.29,146.29,19508.0,132.033,132.06,131.7538,131.7538,19508.0
2020-08-10 13:15:00,146.32,146.58,146.31,146.5,14962.0,131.7808,132.0149,131.7718,131.9429,14962.0
2020-08-10 13:20:00,146.47,146.54,146.44,146.45,54393.0,131.9159,131.9789,131.8889,131.8979,54393.0
2020-08-10 13:25:00,146.44,146.52,146.41,146.45,29220.0,131.8889,131.9609,131.8618,131.8979,29220.0
2020-08-10 13:30:00,146.46,146.51,146.38,146.5,14452.0,131.9069,131.9519,131.8348,131.9429,14452.0
2020-08-10 13:35:00,146.5,146.55,146.25,146.31,6507.0,131.9429,131.9879,131.7177,131.7718,6507.0
2020-08-10 13:40:00,146.3,146.37,146.09,146.09,10600.0,131.7628,131.8258,131.5736,131.5736,10600.0
2020-08-10 13:45:00,146.12,146.41,146.12,146.18,60738.0,131.6007,131.8618,131.6007,131.6547,60738.0
2020-08-10 13:50:00,146.22,146.39,146.17,146.29,14271.0,131.6907,131.8438,131.6457,131.7538,14271.0
2020-08-10 13:55:00,146.26,146.46,146.19,146.31,64055.0,131.7267,131.9069,131.6637,131.7718,64055.0
2020-08-10 14:00:00,146.31,146.37,146.22,146.35,25870.0,131.7718,131.8258,131.6907,131.8078,25870.0
2020-08-10 14:05:00,146.35,146.39,146.25,146.26,12627.0,131.8078,131.8438,131.7177,131.7267,12627.0
2020-08-10 14:10:00,146.25,146.29,145.84,145.9,14421.0,131.7177,131.7538,131.3485,131.4025,14421.0
2020-08-10 14:15:00,145.94,145.99,145.71,145.71,5139.0,131.4385,131.4836,131.2314,131.2314,5139.0
2020-08-10 14:20:00,145.72,145.76,145.44,145.44,15006.0,131.2404,131.2764,130.9882,130.9882,15006.0
2020-08-10 14:25:00,145.46,145.51,145.34,145.5,11731.0,131.0062,131.0513,130.8982,131.0423,11731.0
2020-08-10 14:30:00,145.48,145.49,145.3,145.35,13058.0,131.0242,131.0333,130.8621,130.9072,13058.0
2020-08-10 14:35:00,145.37,145.42,145.27,145.4,18980.0,130.9252,130.9702,130.8351,130.9522,18980.0
2020-08-10 14:40:00,145.36,145.4,145.31,145.33,8551.0,130.9162,130.9522,130.8711,130.8892,8551.0
2020-08-10 14:45:00,145.3,145.42,145.24,145.35,19445.0,130.8621,130.9702,130.8081,130.9072,19445.0
2020-08-10 14:50:00,145.34,145.72,145.34,145.72,42519.0,130.8982,131.2404,130.8982,131.2404,42519.0
2020-08-10 14:55:00,145.69,145.91,145.66,145.91,14569.0,131.2134,131.4115,131.1864,131.4115,14569.0
2020-08-10 15:00:00,145.9,145.97,145.74,145.95,11730.0,131.4025,131.4656,131.2584,131.4475,11730.0
2020-08-10 15:05:00,145.97,146.0,145.91,145.97,9686.0,131.4656,131.4926,131.4115,131.4656,9686.0
2020-08-10 15:10:00,145.97,146.0,145.8,145.91,35534.0,131.4656,131.4926,131.3124,131.4115,35534.0
2020-08-10 15:15:00,145.9,145.99,145.89,145.99,17508.0,131.4025,131.4836,131.3935,131.4836,17508.0
2020-08-10 15:20:00,145.97,146.23,145.97,146.16,24194.0,131.4656,131.6997,131.4656,131.6367,24194.0
2020-08-10 15:25:00,146.18,146.24,146.02,146.1,17067.0,131.6547,131.7087,131.5106,131.5826,17067.0
2020-08-10 15:30:00,146.09,146.15,145.98,146.02,19463.0,131.5736,131.6277,131.4746,131.5106,19463.0
2020-08-10 15:35:00,146.01,146.05,145.75,145.75,18026.0,131.5016,131.5376,131.2674,131.2674,18026.0
2020-08-10 15:40:00,145.77,145.98,145.77,145.87,18296.0,131.2854,131.4746,131.2854,131.3755,18296.0
2020-08-10 15:45:00,145.88,146.13,145.81,145.96,39874.0,131.3845,131.6097,131.3215,131.4566,39874.0
2020-08-10 15:50:00,145.94,146.27,145.86,146.25,69867.0,131.4385,131.7357,131.3665,131.7177,69867.0
2020-08-10 15:55:00,146.25,146.25,145.83,146.2,161152.0,131.7177,131.7177,131.3395,131.6727,161152.0
2020-08-11 09:30:00,146.42,146.57,145.37,145.5,51451.0,131.8708,132.0059,130.9252,131.0423,51451.0
2020-08-11 09:35:00,145.37,145.44,144.75,145.09,37363.0,130.9252,130.9882,130.3668,130.673,37363.0
2020-08-11 09:40:00,144.92,145.0,144.41,144.54,22247.0,130.5199,130.5919,130.0606,130.1777,22247.0
2020-08-11 09:45:00,144.74,145.41,144.57,145.31,33450.0,130.3578,130.9612,130.2047,130.8711,33450.0
2020-08-11 09:50:00,145.33,145.35,144.66,144.85,29898.0,130.8892,130.9072,130.2857,130.4568,29898.0
2020-08-11 09:55:00,144.81,144.93,144.64,144.68,18306.0,130.4208,130.5289,130.2677,130.3037,18306.0
2020-08-11 10:00:00,144.75,144.92,144.64,144.8,16227.0,130.3668,130.5199,130.2677,130.4118,16227.0
2020-08-11 10:05:00,144.82,144.9,144.44,144.63,37396.0,130.4298,130.5019,130.0876,130.2587,37396.0
2020-08-11 10:10:00,144.63,145.01,144.6,144.8,18576.0,130.2587,130.6009,130.2317,130.4118,18576.0
2020-08-11 10:15:00,144.78,145.04,144.74,144.84,18011.0,130.3938,130.628,130.3578,130.4478,18011.0
2020-08-11 10:20:00,144.84,144.98,144.61,144.62,40302.0,130.4478,130.5739,130.2407,130.2497,40302.0
2020-08-11 10:25:00,144.65,145.05,144.64,145.02,16633.0,130.2767,130.637,130.2677,130.61,16633.0
2020-08-11 10:30:00,145.09,145.14,144.63,144.67,20796.0,130.673,130.718,130.2587,130.2947,20796.0
2020-08-11 10:35:00,144.66,144.68,144.41,144.42,20804.0,130.2857,130.3037,130.0606,130.0696,20804.0
2020-08-11 10:40:00,144.32,144.41,144.18,144.24,25225.0,129.9795,130.0606,129.8534,129.9075,25225.0
2020-08-11 10:45:00,144.25,144.72,144.2,144.64,22082.0,129.9165,130.3398,129.8714,130.2677,22082.0
2020-08-11 10:50:00,144.65,144.96,144.59,144.93,11735.0,130.2767,130.5559,130.2227,130.5289,11735.0
2020-08-11 10:55:00,144.93,145.07,144.89,144.99,10605.0,130.5289,130.655,130.4929,130.5829,10605.0
2020-08-11 11:00:00,145.0,145.45,145.0,145.37,15728.0,130.5919,130.9972,130.5919,130.9252,15728.0
2020-08-11 11:05:00,145.41,145.41,145.21,145.33,12707.0,130.9612,130.9612,130.7811,130.8892,12707.0
2020-08-11 11:10:00,145.39,145.45,145.19,145.24,15707.0,130.9432,130.9972,130.7631,130.8081,15707.0
2020-08-11 11:15:00,145.27,145.33,145.07,145.07,54439.0,130.8351,130.8892,130.655,130.655,54439.0
2020-08-11 11:20:00,145.06,145.22,144.94,145.19,16638.0,130.646,130.7901,130.5379,130.7631,16638.0
2020-08-11 11:25:00,145.12,145.31,145.09,145.3,7372.0,130.7,130.8711,130.673,130.8621,7372.0
2020-08-11 11:30:00,145.27,145.27,145.02,145.17,13927.0,130.8351,130.8351,130.61,130.7451,13927.0
2020-08-11 11:35:00,145.2,145.28,145.05,145.15,7840.0,130.7721,130.8441,130.637,130.727,7840.0
2020-08-11 11:40:00,145.14,145.27,145.12,145.22,13685.0,130.718,130.8351,130.7,130.7901,13685.0
2020-08-11 11:45:00,145.22,145.22,145.0,145.07,10079.0,130.7901,130.7901,130.5919,130.655,10079.0
2020-08-11 11:50:00,145.09,145.11,144.89,144.97,26204.0,130.673,130.691,130.4929,130.5649,26204.0
2020-08-11 11:55:00,144.94,145.0,144.88,144.96,9382.0,130.5379,130.5919,130.4839,130.5559,9382.0
2020-08-11 12:00:00,144.97,144.99,144.72,144.72,17069.0,130.5649,130.5829,130.3398,130.3398,17069.0
2020-08-11 12:05:00,144.71,144.86,144.57,144.86,17382.0,130.3308,130.4659,130.2047,130.4659,17382.0
2020-08-11 12:10:00,144.87,145.01,144.84,144.99,7239.0,130.4749,130.6009,130.4478,130.5829,7239.0
2020-08-11 12:15:00,145.01,145.14,145.0,145.11,8473.0,130.6009,130.718,130.5919,130.691,8473.0
2020-08-11 12:20:00,145.1,145.25,145.03,145.22,11785.0,130.682,130.8171,130.619,130.7901,11785.0
2020-08-11 12:25:00,145.23,145.23,145.09,145.13,10099.0,130.7991,130.7991,130.673,130.709,10099.0
2020-08-11 12:30:00,145.07,145.27,145.03,145.27,11312.0,130.655,130.8351,130.619,130.8351,11312.0
2020-08-11 12:35:00,145.27,145.42,145.22,145.42,11128.0,130.8351,130.9702,130.7901,130.9702,11128.0
2020-08-11 12:40:00,145.42,145.62,145.39,145.57,9001.0,130.9702,131.1503,130.9432,131.1053,9001.0
2020-08-11 12:45:00,145.55,145.63,145.46,145.59,8909.0,131.0873,131.1593,131.0062,131.1233,8909.0
2020-08-11 12:50:00,145.63,145.83,145.61,145.8,11398.0,131.1593,131.3395,131.1413,131.3124,11398.0
2020-08-11 12:55:00,145.78,145.88,145.71,145.79,12443.0,131.2944,131.3845,131.2314,131.3034,12443.0
2020-08-11 13:00:00,145.78,145.81,145.68,145.75,10422.0,131.2944,131.3215,131.2044,131.2674,10422.0
2020-08-11 13:05:00,145.74,145.98,145.69,145.88,10706.0,131.2584,131.4746,131.2134,131.3845,10706.0
2020-08-11 13:10:00,145.89,145.89,145.65,145.68,6805.0,131.3935,131.3935,131.1774,131.2044,6805.0
2020-08-11 13:15:00,145.65,145.68,145.52,145.53,7212.0,131.1774,131.2044,131.0603,131.0693,7212.0
2020-08-11 13:20:00,145.53,145.85,145.51,145.76,6802.0,131.0693,131.3575,131.0513,131.2764,6802.0
2020-08-11 13:25:00,145.76,145.86,145.72,145.85,49319.0,131.2764,131.3665,131.2404,131.3575,49319.0
2020-08-11 13:30:00,145.87,145.94,145.71,145.72,8918.0,131.3755,131.4385,131.2314,131.2404,8918.0
2020-08-11 13:35:00,145.69,145.75,145.6,145.6,21438.0,131.2134,131.2674,131.1323,131.1323,21438.0
2020-08-11 13:40:00,145.58,145.62,145.41,145.41,8290.0,131.1143,131.1503,130.9612,130.9612,8290.0
2020-08-11 13:45:00,145.39,145.47,145.36,145.4,29141.0,130.9432,131.0152,130.9162,130.9522,29141.0
2020-08-11 13:50:00,145.39,145.49,145.39,145.4,7772.0,130.9432,131.0333,130.9432,130.9522,7772.0
2020-08-11 13:55:00,145.39,145.48,145.29,145.45,56225.0,130.9432,131.0242,130.8531,130.9972,56225.0
2020-08-11 14:00:00,145.46,145.63,145.4,145.53,5565.0,131.0062,131.1593,130.9522,131.0693,5565.0
2020-08-11 14:05:00,145.54,145.54,145.35,145.47,8122.0,131.0783,131.0783,130.9072,131.0152,8122.0
2020-08-11 14:10:00,145.47,145.49,145.01,145.01,11263.0,131.0152,131.0333,130.6009,130.6009,11263.0
2020-08-11 14:15:00,145.01,145.06,144.87,144.89,19779.0,130.6009,130.646,130.4749,130.4929,19779.0
2020-08-11 14:20:00,144.86,145.19,144.85,145.06,16324.0,130.4659,130.7631,130.4568,130.646,16324.0
2020-08-11 14:25:00,145.11,145.11,144.89,144.94,12622.0,130.691,130.691,130.4929,130.5379,12622.0
2020-08-11 14:30:00,144.94,145.31,144.93,145.21,25919.0,130.5379,130.8711,130.5289,130.7811,25919.0
2020-08-11 14:35:00,145.18,145.3,145.09,145.16,13267.0,130.7541,130.8621,130.673,130.736,13267.0
2020-08-11 14:40:00,145.19,145.28,145.09,145.18,44035.0,130.7631,130.8441,130.673,130.7541,44035.0
2020-08-11 14:45:00,145.17,145.39,145.11,145.28,34366.0,130.7451,130.9432,130.691,130.8441,34366.0
2020-08-11 14:50:00,145.31,145.51,145.25,145.45,15211.0,130.8711,131.0513,130.8171,130.9972,15211.0
2020-08-11 14:55:00,145.44,145.47,145.34,145.4,12119.0,130.9882,131.0152,130.8982,130.9522,12119.0
2020-08-11 15:00:00,145.37,145.49,145.32,145.36,24701.0,130.9252,131.0333,130.8801,130.9162,24701.0
2020-08-11 15:05:00,145.39,145.47,145.26,145.27,25479.0,130.9432,131.0152,130.8261,130.8351,25479.0
2020-08-11 15:10:00,145.24,145.49,145.13,145.13,20041.0,130.8081,131.0333,130.709,130.709,20041.0
2020-08-11 15:15:00,145.14,145.15,144.17,144.32,25834.0,130.718,130.727,129.8444,129.9795,25834.0
2020-08-11 15:20:00,144.25,144.54,144.22,144.34,28629.0,129.9165,130.1777,129.8894,129.9975,28629.0
2020-08-11 15:25:00,144.36,144.61,144.36,144.59,45171.0,130.0155,130.2407,130.0155,130.2227,45171.0
2020-08-11 15:30:00,144.58,144.68,144.0,144.0,56128.0,130.2137,130.3037,129.6913,129.6913,56128.0
2020-08-11 15:35:00,143.95,144.27,143.84,143.89,72533.0,129.6463,129.9345,129.5472,129.5922,72533.0
2020-08-11 15:40:00,143.91,144.03,143.66,143.75,71753.0,129.6103,129.7183,129.3851,129.4661,71753.0
2020-08-11 15:45:00,143.77,143.78,143.26,143.3,60806.0,129.4842,129.4932,129.0248,129.0609,60806.0
2020-08-11 15:50:00,143.29,143.29,142.71,142.79,106446.0,129.0519,129.0519,128.5295,128.6015,106446.0
2020-08-11 15:55:00,142.82,143.15,142.81,143.03,188607.0,128.6286,128.9258,128.6196,128.8177,188607.0
2020-08-12 09:30:00,143.74,144.44,143.68,143.68,26281.0,129.4571,130.0876,129.4031,129.4031,26281.0
2020-08-12 09:35:00,143.73,143.88,143.15,143.46,35298.0,129.4481,129.5832,128.9258,129.205,35298.0
2020-08-12 09:40:00,143.45,144.25,143.43,144.1,27013.0,129.196,129.9165,129.1779,129.7814,27013.0
2020-08-12 09:45:00,144.1,144.2,143.79,143.85,13176.0,129.7814,129.8714,129.5022,129.5562,13176.0
2020-08-12 09:50:00,143.86,143.86,143.47,143.61,15841.0,129.5652,129.5652,129.214,129.3401,15841.0
2020-08-12 09:55:00,143.62,144.35,143.55,144.24,48018.0,129.3491,130.0065,129.286,129.9075,48018.0
2020-08-12 10:00:00,144.34,144.54,144.23,144.54,15048.0,129.9975,130.1777,129.8985,130.1777,15048.0
2020-08-12 10:05:00,144.54,144.54,144.2,144.24,22409.0,130.1777,130.1777,129.8714,129.9075,22409.0
2020-08-12 10:10:00,144.16,144.16,143.72,143.72,7625.0,129.8354,129.8354,129.4391,129.4391,7625.0
2020-08-12 10:15:00,143.76,143.98,143.67,143.68,49424.0,129.4752,129.6733,129.3941,129.4031,49424.0
2020-08-12 10:20:00,143.73,143.86,143.54,143.67,20001.0,129.4481,129.5652,129.277,129.3941,20001.0
2020-08-12 10:25:00,143.69,144.02,143.67,143.92,21370.0,129.4121,129.7093,129.3941,129.6193,21370.0
2020-08-12 10:30:00,143.9,144.0,143.67,143.84,22529.0,129.6012,129.6913,129.3941,129.5472,22529.0
2020-08-12 10:35:00,143.87,143.99,143.8,143.82,8315.0,129.5742,129.6823,129.5112,129.5292,8315.0
2020-08-12 10:40:00,143.82,143.93,143.72,143.74,8776.0,129.5292,129.6283,129.4391,129.4571,8776.0
2020-08-12 10:45:00,143.73,143.77,143.52,143.53,9935.0,129.4481,129.4842,129.259,129.268,9935.0
2020-08-12 10:50:00,143.53,143.67,143.5,143.53,7870.0,129.268,129.3941,129.241,129.268,7870.0
2020-08-12 10:55:00,143.53,143.66,143.38,143.45,7647.0,129.268,129.3851,129.1329,129.196,7647.0
2020-08-12 11:00:00,143.45,143.62,143.3,143.57,56137.0,129.196,129.3491,129.0609,129.304,56137.0
2020-08-12 11:05:00,143.55,143.67,143.52,143.57,19879.0,129.286,129.3941,129.259,129.304,19879.0
2020-08-12 11:10:00,143.63,143.67,143.48,143.53,12353.0,129.3581,129.3941,129.223,129.268,12353.0
2020-08-12 11:15:00,143.62,143.78,143.59,143.76,10055.0,129.3491,129.4932,129.322,129.4752,10055.0
2020-08-12 11:20:00,143.71,143.9,143.69,143.71,9403.0,129.4301,129.6012,129.4121,129.4301,9403.0
2020-08-12 11:25:00,143.73,143.86,143.7,143.76,8372.0,129.4481,129.5652,129.4211,129.4752,8372.0
2020-08-12 11:30:00,143.74,143.96,143.71,143.88,7256.0,129.4571,129.6553,129.4301,129.5832,7256.0
2020-08-12 11:35:00,143.89,143.97,143.84,143.92,14262.0,129.5922,129.6643,129.5472,129.6193,14262.0
2020-08-12 11:40:00,143.92,144.0,143.87,143.94,11616.0,129.6193,129.6913,129.5742,129.6373,11616.0
2020-08-12 11:45:00,143.92,144.0,143.75,143.75,8731.0,129.6193,129.6913,129.4661,129.4661,8731.0
2020-08-12 11:50:00,143.76,143.83,143.63,143.74,11269.0,129.4752,129.5382,129.3581,129.4571,11269.0
2020-08-12 11:55:00,143.8,144.04,143.75,143.96,12225.0,129.5112,129.7273,129.4661,129.6553,12225.0
2020-08-12 12:00:00,143.97,144.02,143.95,144.0,11942.0,129.6643,129.7093,129.6463,129.6913,11942.0
2020-08-12 12:05:00,144.02,144.1,143.99,143.99,7311.0,129.7093,129.7814,129.6823,129.6823,7311.0
2020-08-12 12:10:00,144.0,144.06,143.94,144.06,7276.0,129.6913,129.7453,129.6373,129.7453,7276.0
2020-08-12 12:15:00,144.11,144.21,144.09,144.15,10132.0,129.7904,129.8804,129.7724,129.8264,10132.0
2020-08-12 12:20:00,144.19,144.23,144.13,144.19,9162.0,129.8624,129.8985,129.8084,129.8624,9162.0
2020-08-12 12:25:00,144.18,144.19,144.0,144.0,6334.0,129.8534,129.8624,129.6913,129.6913,6334.0
2020-08-12 12:30:00,144.03,144.13,143.96,144.09,6353.0,129.7183,129.8084,129.6553,129.7724,6353.0
2020-08-12 12:35:00,144.08,144.16,144.06,144.11,7877.0,129.7634,129.8354,129.7453,129.7904,7877.0
2020-08-12 12:40:00,144.09,144.1,143.93,143.93,7737.0,129.7724,129.7814,129.6283,129.6283,7737.0
2020-08-12 12:45:00,143.91,143.92,143.77,143.78,6952.0,129.6103,129.6193,129.4842,129.4932,6952.0
2020-08-12 12:50:00,143.78,143.85,143.76,143.78,9137.0,129.4932,129.5562,129.4752,129.4932,9137.0
2020-08-12 12:55:00,143.77,143.8,143.55,143.57,11248.0,129.4842,129.5112,129.286,129.304,11248.0
2020-08-12 13:00:00,143.57,143.74,143.57,143.68,8345.0,129.304,129.4571,129.304,129.4031,8345.0
2020-08-12 13:05:00,143.68,143.82,143.66,143.76,9647.0,129.4031,129.5292,129.3851,129.4752,9647.0
2020-08-12 13:10:00,143.76,144.01,143.74,144.0,8847.0,129.4752,129.7003,129.4571,129.6913,8847.0
2020-08-12 13:15:00,143.99,144.01,143.85,143.91,9734.0,129.6823,129.7003,129.5562,129.6103,9734.0
2020-08-12 13:20:00,143.92,143.95,143.82,143.83,10124.0,129.6193,129.6463,129.5292,129.5382,10124.0
2020-08-12 13:25:00,143.86,143.97,143.79,143.87,12675.0,129.5652,129.6643,129.5022,129.5742,12675.0
2020-08-12 13:30:00,143.91,143.96,143.89,143.93,17297.0,129.6103,129.6553,129.5922,129.6283,17297.0
2020-08-12 13:35:00,143.92,144.06,143.89,143.99,13644.0,129.6193,129.7453,129.5922,129.6823,13644.0
2020-08-12 13:40:00,144.0,144.0,143.87,143.88,9881.0,129.6913,129.6913,129.5742,129.5832,9881.0
2020-08-12 13:45:00,143.86,144.19,143.86,144.17,9285.0,129.5652,129.8624,129.5652,129.8444,9285.0
2020-08-12 13:50:00,144.17,144.18,144.04,144.17,8122.0,129.8444,129.8534,129.7273,129.8444,8122.0
2020-08-12 13:55:00,144.17,144.23,144.1,144.19,17306.0,129.8444,129.8985,129.7814,129.8624,17306.0
2020-08-12 14:00:00,144.19,144.23,144.01,144.09,11540.0,129.8624,129.8985,129.7003,129.7724,11540.0
2020-08-12 14:05:00,144.11,144.12,143.96,143.99,10529.0,129.7904,129.7994,129.6553,129.6823,10529.0
2020-08-12 14:10:00,143.99,144.15,143.99,144.15,10864.0,129.6823,129.8264,129.6823,129.8264,10864.0
2020-08-12 14:15:00,144.15,144.39,144.15,144.34,15830.0,129.8264,130.0426,129.8264,129.9975,15830.0
2020-08-12 14:20:00,144.34,144.48,144.33,144.48,16689.0,129.9975,130.1236,129.9885,130.1236,16689.0
2020-08-12 14:25:00,144.47,144.51,144.39,144.39,44441.0,130.1146,130.1506,130.0426,130.0426,44441.0
2020-08-12 14:30:00,144.4,144.46,144.16,144.17,28507.0,130.0516,130.1056,129.8354,129.8444,28507.0
2020-08-12 14:35:00,144.17,144.31,144.13,144.14,30788.0,129.8444,129.9705,129.8084,129.8174,30788.0
2020-08-12 14:40:00,144.14,144.27,144.1,144.12,22305.0,129.8174,129.9345,129.7814,129.7994,22305.0
2020-08-12 14:45:00,144.12,144.23,144.12,144.22,16127.0,129.7994,129.8985,129.7994,129.8894,16127.0
2020-08-12 14:50:00,144.22,144.25,144.12,144.14,25432.0,129.8894,129.9165,129.7994,129.8174,25432.0
2020-08-12 14:55:00,144.14,144.35,144.13,144.31,17733.0,129.8174,130.0065,129.8084,129.9705,17733.0
2020-08-12 15:00:00,144.31,144.5,144.3,144.42,22567.0,129.9705,130.1416,129.9615,130.0696,22567.0
2020-08-12 15:05:00,144.43,144.48,144.36,144.4,29332.0,130.0786,130.1236,130.0155,130.0516,29332.0
2020-08-12 15:10:00,144.41,144.58,144.4,144.55,20937.0,130.0606,130.2137,130.0516,130.1867,20937.0
2020-08-12 15:15:00,144.57,144.86,144.57,144.84,17470.0,130.2047,130.4659,130.2047,130.4478,17470.0
2020-08-12 15:20:00,144.84,144.9,144.75,144.78,41515.0,130.4478,130.5019,130.3668,130.3938,41515.0
2020-08-12 15:25:00,144.78,144.83,144.68,144.68,19561.0,130.3938,130.4388,130.3037,130.3037,19561.0
2020-08-12 15:30:00,144.69,144.73,144.21,144.27,37967.0,130.3127,130.3488,129.8804,129.9345,37967.0
2020-08-12 15:35:00,144.27,144.31,144.11,144.31,33960.0,129.9345,129.9705,129.7904,129.9705,33960.0
2020-08-12 15:40:00,144.3,144.46,144.26,144.41,30327.0,129.9615,130.1056,129.9255,130.0606,30327.0
2020-08-12 15:45:00,144.41,144.43,144.21,144.26,52328.0,130.0606,130.0786,129.8804,129.9255,52328.0
2020-08-12 15:50:00,144.25,144.38,143.95,144.01,58387.0,129.9165,130.0335,129.6463,129.7003,58387.0
2020-08-12 15:55:00,144.01,144.09,143.8,143.83,104104.0,129.7003,129.7724,129.5112,129.5382,104104.0
2020-08-13 09:30:00,142.75,143.59,142.75,143.44,30708.0,128.5655,129.322,128.5655,129.187,30708.0
2020-08-13 09:35:00,143.45,143.92,143.43,143.73,34607.0,129.196,129.6193,129.1779,129.4481,34607.0
2020-08-13 09:40:00,143.74,143.92,143.71,143.72,27445.0,129.4571,129.6193,129.4301,129.4391,27445.0
2020-08-13 09:45:00,143.81,144.21,143.72,144.18,24760.0,129.5202,129.8804,129.4391,129.8534,24760.0
2020-08-13 09:50:00,144.06,144.42,144.0,144.05,11630.0,129.7453,130.0696,129.6913,129.7363,11630.0
2020-08-13 09:55:00,144.1,144.35,144.09,144.32,9395.0,129.7814,130.0065,129.7724,129.9795,9395.0
2020-08-13 10:00:00,144.32,144.47,144.18,144.35,16686.0,129.9795,130.1146,129.8534,130.0065,16686.0
2020-08-13 10:05:00,144.41,144.51,144.32,144.37,8477.0,130.0606,130.1506,129.9795,130.0245,8477.0
2020-08-13 10:10:00,144.38,144.51,144.29,144.5,5774.0,130.0335,130.1506,129.9525,130.1416,5774.0
2020-08-13 10:15:00,144.51,144.51,144.29,144.41,4695.0,130.1506,130.1506,129.9525,130.0606,4695.0
2020-08-13 10:20:00,144.45,144.8,144.45,144.75,9607.0,130.0966,130.4118,130.0966,130.3668,9607.0
2020-08-13 10:25:00,144.77,145.0,144.73,144.92,11693.0,130.3848,130.5919,130.3488,130.5199,11693.0
2020-08-13 10:30:00,144.91,144.97,144.82,144.9,7734.0,130.5109,130.5649,130.4298,130.5019,7734.0
2020-08-13 10:35:00,144.88,144.9,144.73,144.82,9510.0,130.4839,130.5019,130.3488,130.4298,9510.0
2020-08-13 10:40:00,144.81,144.89,144.77,144.78,5468.0,130.4208,130.4929,130.3848,130.3938,5468.0
2020-08-13 10:45:00,144.77,144.79,144.68,144.78,6912.0,130.3848,130.4028,130.3037,130.3938,6912.0
2020-08-13 10:50:00,144.76,144.86,144.73,144.77,10317.0,130.3758,130.4659,130.3488,130.3848,10317.0
2020-08-13 10:55:00,144.79,144.93,144.73,144.87,6242.0,130.4028,130.5289,130.3488,130.4749,6242.0
2020-08-13 11:00:00,144.88,145.0,144.83,144.93,14373.0,130.4839,130.5919,130.4388,130.5289,14373.0
2020-08-13 11:05:00,144.93,145.01,144.86,144.95,16695.0,130.5289,130.6009,130.4659,130.5469,16695.0
2020-08-13 11:10:00,144.92,145.02,144.85,144.98,9817.0,130.5199,130.61,130.4568,130.5739,9817.0
2020-08-13 11:15:00,145.0,145.08,144.98,145.05,12600.0,130.5919,130.664,130.5739,130.637,12600.0
2020-08-13 11:20:00,145.04,145.16,144.98,145.09,7599.0,130.628,130.736,130.5739,130.673,7599.0
2020-08-13 11:25:00,145.09,145.11,145.01,145.03,4406.0,130.673,130.691,130.6009,130.619,4406.0
2020-08-13 11:30:00,145.03,145.06,144.85,144.85,3883.0,130.619,130.646,130.4568,130.4568,3883.0
2020-08-13 11:35:00,144.86,144.96,144.71,144.73,7622.0,130.4659,130.5559,130.3308,130.3488,7622.0
2020-08-13 11:40:00,144.76,144.8,144.68,144.78,4469.0,130.3758,130.4118,130.3037,130.3938,4469.0
2020-08-13 11:45:00,144.8,144.81,144.7,144.77,4790.0,130.4118,130.4208,130.3218,130.3848,4790.0
2020-08-13 11:50:00,144.8,144.9,144.74,144.89,11851.0,130.4118,130.5019,130.3578,130.4929,11851.0
2020-08-13 11:55:00,144.9,144.9,144.75,144.81,15778.0,130.5019,130.5019,130.3668,130.4208,15778.0
2020-08-13 12:00:00,144.83,145.03,144.83,145.01,4844.0,130.4388,130.619,130.4388,130.6009,4844.0
2020-08-13 12:05:00,145.02,145.07,145.01,145.06,6509.0,130.61,130.655,130.6009,130.646,6509.0
2020-08-13 12:10:00,145.06,145.06,144.93,144.93,10534.0,130.646,130.646,130.5289,130.5289,10534.0
2020-08-13 12:15:00,144.93,144.96,144.82,144.9,8241.0,130.5289,130.5559,130.4298,130.5019,8241.0
2020-08-13 12:20:00,144.9,144.97,144.89,144.92,6506.0,130.5019,130.5649,130.4929,130.5199,6506.0
2020-08-13 12:25:00,144.93,145.03,144.89,144.96,37733.0,130.5289,130.619,130.4929,130.5559,37733.0
2020-08-13 12:30:00,144.97,145.03,144.88,144.95,6776.0,130.5649,130.619,130.4839,130.5469,6776.0
2020-08-13 12:35:00,144.95,145.12,144.95,145.12,9790.0,130.5469,130.7,130.5469,130.7,9790.0
2020-08-13 12:40:00,145.12,145.21,145.09,145.2,12270.0,130.7,130.7811,130.673,130.7721,12270.0
2020-08-13 12:45:00,145.21,145.35,145.21,145.32,11372.0,130.7811,130.9072,130.7811,130.8801,11372.0
2020-08-13 12:50:00,145.32,145.44,145.22,145.44,20254.0,130.8801,130.9882,130.7901,130.9882,20254.0
2020-08-13 12:55:00,145.43,145.54,145.4,145.48,14043.0,130.9792,131.0783,130.9522,131.0242,14043.0
2020-08-13 13:00:00,145.49,145.58,145.43,145.5,9719.0,131.0333,131.1143,130.9792,131.0423,9719.0
2020-08-13 13:05:00,145.52,145.53,145.44,145.5,8039.0,131.0603,131.0693,130.9882,131.0423,8039.0
2020-08-13 13:10:00,145.52,145.6,145.52,145.55,9609.0,131.0603,131.1323,131.0603,131.0873,9609.0
2020-08-13 13:15:00,145.54,145.6,145.42,145.54,12483.0,131.0783,131.1323,130.9702,131.0783,12483.0
2020-08-13 13:20:00,145.56,145.61,145.47,145.5,9619.0,131.0963,131.1413,131.0152,131.0423,9619.0
2020-08-13 13:25:00,145.51,145.53,145.41,145.51,14487.0,131.0513,131.0693,130.9612,131.0513,14487.0
2020-08-13 13:30:00,145.52,145.57,145.31,145.39,17985.0,131.0603,131.1053,130.8711,130.9432,17985.0
2020-08-13 13:35:00,145.39,145.46,145.34,145.35,13132.0,130.9432,131.0062,130.8982,130.9072,13132.0
2020-08-13 13:40:00,145.36,145.36,145.28,145.3,11515.0,130.9162,130.9162,130.8441,130.8621,11515.0
2020-08-13 13:45:00,145.3,145.47,145.3,145.45,9295.0,130.8621,131.0152,130.8621,130.9972,9295.0
2020-08-13 13:50:00,145.45,145.6,145.43,145.51,21062.0,130.9972,131.1323,130.9792,131.0513,21062.0
2020-08-13 13:55:00,145.5,145.54,145.41,145.48,30329.0,131.0423,131.0783,130.9612,131.0242,30329.0
2020-08-13 14:00:00,145.48,145.49,145.07,145.12,30697.0,131.0242,131.0333,130.655,130.7,30697.0
2020-08-13 14:05:00,145.09,145.18,145.03,145.11,15558.0,130.673,130.7541,130.619,130.691,15558.0
2020-08-13 14:10:00,145.11,145.18,145.07,145.15,18601.0,130.691,130.7541,130.655,130.727,18601.0
2020-08-13 14:15:00,145.16,145.23,144.95,144.96,16636.0,130.736,130.7991,130.5469,130.5559,16636.0
2020-08-13 14:20:00,144.95,144.95,144.77,144.83,32672.0,130.5469,130.5469,130.3848,130.4388,32672.0
2020-08-13 14:25:00,144.84,145.03,144.84,144.96,16383.0,130.4478,130.619,130.4478,130.5559,16383.0
2020-08-13 14:30:00,144.94,145.3,144.93,145.1,47781.0,130.5379,130.8621,130.5289,130.682,47781.0
2020-08-13 14:35:00,145.11,145.12,144.97,145.04,17013.0,130.691,130.7,130.5649,130.628,17013.0
2020-08-13 14:40:00,145.03,145.26,145.02,145.12,16004.0,130.619,130.8261,130.61,130.7,16004.0
2020-08-13 14:45:00,145.12,145.41,145.12,145.33,27857.0,130.7,130.9612,130.7,130.8892,27857.0
2020-08-13 14:50:00,145.31,145.31,144.7,144.88,26076.0,130.8711,130.8711,130.3218,130.4839,26076.0
2020-08-13 14:55:00,144.84,144.84,144.56,144.7,14834.0,130.4478,130.4478,130.1957,130.3218,14834.0
2020-08-13 15:00:00,144.7,144.85,144.58,144.79,23348.0,130.3218,130.4568,130.2137,130.4028,23348.0
2020-08-13 15:05:00,144.77,144.77,144.57,144.59,18072.0,130.3848,130.3848,130.2047,130.2227,18072.0
2020-08-13 15:10:00,144.56,144.65,144.43,144.51,32061.0,130.1957,130.2767,130.0786,130.1506,32061.0
2020-08-13 15:15:00,144.51,144.77,144.45,144.64,19767.0,130.1506,130.3848,130.0966,130.2677,19767.0
2020-08-13 15:20:00,144.64,144.88,144.63,144.85,24234.0,130.2677,130.4839,130.2587,130.4568,24234.0
2020-08-13 15:25:00,144.83,144.87,144.74,144.8,22571.0,130.4388,130.4749,130.3578,130.4118,22571.0
2020-08-13 15:30:00,144.81,144.85,144.7,144.76,29286.0,130.4208,130.4568,130.3218,130.3758,29286.0
2020-08-13 15:35:00,144.76,144.85,144.6,144.62,31764.0,130.3758,130.4568,130.2317,130.2497,31764.0
2020-08-13 15:40:00,144.61,144.73,144.53,144.64,24867.0,130.2407,130.3488,130.1686,130.2677,24867.0
2020-08-13 15:45:00,144.65,144.75,144.6,144.66,40271.0,130.2767,130.3668,130.2317,130.2857,40271.0
2020-08-13 15:50:00,144.66,144.86,144.56,144.86,66486.0,130.2857,130.4659,130.1957,130.4659,66486.0
2020-08-13 15:55:00,144.85,145.26,144.69,145.21,242751.0,130.4568,130.8261,130.3127,130.7811,242751.0
2020-08-14 09:30:00,145.13,145.3,143.95,144.26,41348.0,130.709,130.8621,129.6463,129.9255,41348.0
2020-08-14 09:35:00,144.14,144.56,144.14,144.41,12468.0,129.8174,130.1957,129.8174,130.0606,12468.0
2020-08-14 09:40:00,144.4,144.91,144.33,144.84,9511.0,130.0516,130.5109,129.9885,130.4478,9511.0
2020-08-14 09:45:00,144.84,144.84,144.4,144.51,12686.0,130.4478,130.4478,130.0516,130.1506,12686.0
2020-08-14 09:50:00,144.42,144.66,144.41,144.5,9194.0,130.0696,130.2857,130.0606,130.1416,9194.0
2020-08-14 09:55:00,144.51,144.86,144.51,144.74,30553.0,130.1506,130.4659,130.1506,130.3578,30553.0
2020-08-14 10:00:00,144.72,144.94,144.68,144.94,16003.0,130.3398,130.5379,130.3037,130.5379,16003.0
2020-08-14 10:05:00,144.92,144.94,144.65,144.73,12935.0,130.5199,130.5379,130.2767,130.3488,12935.0
2020-08-14 10:10:00,144.74,144.92,144.54,144.62,9422.0,130.3578,130.5199,130.1777,130.2497,9422.0
2020-08-14 10:15:00,144.68,144.71,144.46,144.46,11703.0,130.3037,130.3308,130.1056,130.1056,11703.0
2020-08-14 10:20:00,144.49,144.72,144.42,144.63,2736.0,130.1326,130.3398,130.0696,130.2587,2736.0
2020-08-14 10:25:00,144.69,144.71,144.47,144.53,4751.0,130.3127,130.3308,130.1146,130.1686,4751.0
2020-08-14 10:30:00,144.57,144.7,144.53,144.61,2885.0,130.2047,130.3218,130.1686,130.2407,2885.0
2020-08-14 10:35:00,144.64,144.65,144.49,144.6,4525.0,130.2677,130.2767,130.1326,130.2317,4525.0
2020-08-14 10:40:00,144.62,144.71,144.59,144.66,10346.0,130.2497,130.3308,130.2227,130.2857,10346.0
2020-08-14 10:45:00,144.65,144.78,144.6,144.72,12252.0,130.2767,130.3938,130.2317,130.3398,12252.0
2020-08-14 10:50:00,144.74,144.78,144.7,144.75,13294.0,130.3578,130.3938,130.3218,130.3668,13294.0
2020-08-14 10:55:00,144.7,144.7,144.53,144.56,7870.0,130.3218,130.3218,130.1686,130.1957,7870.0
2020-08-14 11:00:00,144.51,144.6,144.48,144.48,4685.0,130.1506,130.2317,130.1236,130.1236,4685.0
2020-08-14 11:05:00,144.49,144.62,144.49,144.55,10515.0,130.1326,130.2497,130.1326,130.1867,10515.0
2020-08-14 11:10:00,144.53,144.63,144.46,144.46,4433.0,130.1686,130.2587,130.1056,130.1056,4433.0
2020-08-14 11:15:00,144.51,144.62,144.51,144.56,5096.0,130.1506,130.2497,130.1506,130.1957,5096.0
2020-08-14 11:20:00,144.57,144.7,144.57,144.64,7915.0,130.2047,130.3218,130.2047,130.2677,7915.0
2020-08-14 11:25:00,144.65,144.69,144.6,144.6,12420.0,130.2767,130.3127,130.2317,130.2317,12420.0
2020-08-14 11:30:00,144.63,144.66,144.51,144.57,81061.0,130.2587,130.2857,130.1506,130.2047,81061.0
2020-08-14 11:35:00,144.58,144.63,144.48,144.48,7881.0,130.2137,130.2587,130.1236,130.1236,7881.0
2020-08-14 11:40:00,144.48,144.48,144.34,144.36,3658.0,130.1236,130.1236,129.9975,130.0155,3658.0
2020-08-14 11:45:00,144.37,144.45,144.32,144.34,4961.0,130.0245,130.0966,129.9795,129.9975,4961.0
2020-08-14 11:50:00,144.29,144.33,144.17,144.25,4763.0,129.9525,129.9885,129.8444,129.9165,4763.0
2020-08-14 11:55:00,144.27,144.3,144.14,144.17,2800.0,129.9345,129.9615,129.8174,129.8444,2800.0
2020-08-14 12:00:00,144.21,144.24,144.13,144.19,5871.0,129.8804,129.9075,129.8084,129.8624,5871.0
2020-08-14 12:05:00,144.16,144.32,144.16,144.31,7594.0,129.8354,129.9795,129.8354,129.9705,7594.0
2020-08-14 12:10:00,144.33,144.39,144.2,144.22,6689.0,129.9885,130.0426,129.8714,129.8894,6689.0
2020-08-14 12:15:00,144.22,144.25,144.07,144.09,7596.0,129.8894,129.9165,129.7544,129.7724,7596.0
2020-08-14 12:20:00,144.09,144.15,144.01,144.11,7845.0,129.7724,129.8264,129.7003,129.7904,7845.0
2020-08-14 12:25:00,144.13,144.19,144.01,144.07,5906.0,129.8084,129.8624,129.7003,129.7544,5906.0
2020-08-14 12:30:00,144.1,144.26,144.1,144.26,3964.0,129.7814,129.9255,129.7814,129.9255,3964.0
2020-08-14 12:35:00,144.28,144.29,144.16,144.18,9339.0,129.9435,129.9525,129.8354,129.8534,9339.0
2020-08-14 12:40:00,144.2,144.29,144.16,144.19,5733.0,129.8714,129.9525,129.8354,129.8624,5733.0
2020-08-14 12:45:00,144.22,144.22,144.08,144.13,6671.0,129.8894,129.8894,129.7634,129.8084,6671.0
2020-08-14 12:50:00,144.14,144.16,144.03,144.16,6109.0,129.8174,129.8354,129.7183,129.8354,6109.0
2020-08-14 12:55:00,144.19,144.2,144.08,144.12,6273.0,129.8624,129.8714,129.7634,129.7994,6273.0
2020-08-14 13:00:00,144.09,144.16,144.09,144.11,4054.0,129.7724,129.8354,129.7724,129.7904,4054.0
2020-08-14 13:05:00,144.11,144.11,143.98,144.0,4782.0,129.7904,129.7904,129.6733,129.6913,4782.0
2020-08-14 13:10:00,144.0,144.06,143.96,143.98,7075.0,129.6913,129.7453,129.6553,129.6733,7075.0
2020-08-14 13:15:00,144.0,144.07,143.87,143.87,4600.0,129.6913,129.7544,129.5742,129.5742,4600.0
2020-08-14 13:20:00,143.86,143.87,143.73,143.81,18840.0,129.5652,129.5742,129.4481,129.5202,18840.0
2020-08-14 13:25:00,143.76,143.84,143.76,143.77,3506.0,129.4752,129.5472,129.4752,129.4842,3506.0
2020-08-14 13:30:00,143.76,143.98,143.76,143.95,5114.0,129.4752,129.6733,129.4752,129.6463,5114.0
2020-08-14 13:35:00,143.96,143.97,143.82,143.88,6867.0,129.6553,129.6643,129.5292,129.5832,6867.0
2020-08-14 13:40:00,143.9,144.03,143.88,144.01,7618.0,129.6012,129.7183,129.5832,129.7003,7618.0
2020-08-14 13:45:00,144.05,144.05,143.89,144.0,9052.0,129.7363,129.7363,129.5922,129.6913,9052.0
2020-08-14 13:50:00,143.99,144.06,143.93,144.0,4309.0,129.6823,129.7453,129.6283,129.6913,4309.0
2020-08-14 13:55:00,143.98,144.1,143.96,144.07,5657.0,129.6733,129.7814,129.6553,129.7544,5657.0
2020-08-14 14:00:00,144.1,144.16,144.0,144.05,9056.0,129.7814,129.8354,129.6913,129.7363,9056.0
2020-08-14 14:05:00,144.04,144.1,144.03,144.09,4489.0,129.7273,129.7814,129.7183,129.7724,4489.0
2020-08-14 14:10:00,144.11,144.15,144.05,144.09,4034.0,129.7904,129.8264,129.7363,129.7724,4034.0
2020-08-14 14:15:00,144.06,144.12,144.03,144.07,5427.0,129.7453,129.7994,129.7183,129.7544,5427.0
2020-08-14 14:20:00,144.08,144.13,144.05,144.07,6141.0,129.7634,129.8084,129.7363,129.7544,6141.0
2020-08-14 14:25:00,144.05,144.06,143.94,144.05,12216.0,129.7363,129.7453,129.6373,129.7363,12216.0
2020-08-14 14:30:00,144.05,144.17,144.05,144.14,7903.0,129.7363,129.8444,129.7363,129.8174,7903.0
2020-08-14 14:35:00,144.12,144.15,144.07,144.08,6679.0,129.7994,129.8264,129.7544,129.7634,6679.0
2020-08-14 14:40:00,144.09,144.09,143.84,143.89,8333.0,129.7724,129.7724,129.5472,129.5922,8333.0
2020-08-14 14:45:00,143.87,143.91,143.78,143.8,8355.0,129.5742,129.6103,129.4932,129.5112,8355.0
2020-08-14 14:50:00,143.77,143.99,143.76,143.82,7898.0,129.4842,129.6823,129.4752,129.5292,7898.0
2020-08-14 14:55:00,143.82,143.94,143.71,143.92,15318.0,129.5292,129.6373,129.4301,129.6193,15318.0
2020-08-14 15:00:00,143.92,143.92,143.74,143.78,10045.0,129.6193,129.6193,129.4571,129.4932,10045.0
2020-08-14 15:05:00,143.8,143.96,143.8,143.86,9669.0,129.5112,129.6553,129.5112,129.5652,9669.0
2020-08-14 15:10:00,143.85,143.93,143.73,143.78,15951.0,129.5562,129.6283,129.4481,129.4932,15951.0
2020-08-14 15:15:00,143.77,143.89,143.74,143.83,9980.0,129.4842,129.5922,129.4571,129.5382,9980.0
2020-08-14 15:20:00,143.87,143.88,143.59,143.6,43467.0,129.5742,129.5832,129.322,129.3311,43467.0
2020-08-14 15:25:00,143.65,143.65,143.55,143.57,19439.0,129.3761,129.3761,129.286,129.304,19439.0
2020-08-14 15:30:00,143.48,143.59,143.4,143.53,16743.0,129.223,129.322,129.1509,129.268,16743.0
2020-08-14 15:35:00,143.49,143.5,143.33,143.34,12034.0,129.232,129.241,129.0879,129.0969,12034.0
2020-08-14 15:40:00,143.32,143.51,143.2,143.47,13625.0,129.0789,129.25,128.9708,129.214,13625.0
2020-08-14 15:45:00,143.46,143.61,143.41,143.46,33569.0,129.205,129.3401,129.1599,129.205,33569.0
2020-08-14 15:50:00,143.46,143.81,143.38,143.77,43848.0,129.205,129.5202,129.1329,129.4842,43848.0
2020-08-14 15:55:00,143.76,144.03,143.5,143.89,110347.0,129.4752,129.7183,129.241,129.5922,110347.0
2020-08-17 09:30:00,144.58,144.73,144.19,144.2,27699.0,130.2137,130.3488,129.8624,129.8714,27699.0
2020-08-17 09:35:00,144.17,144.49,144.13,144.39,12069.0,129.8444,130.1326,129.8084,130.0426,12069.0
2020-08-17 09:40:00,144.44,144.76,144.43,144.49,15772.0,130.0876,130.3758,130.0786,130.1326,15772.0
2020-08-17 09:45:00,144.54,144.59,144.36,144.53,13575.0,130.1777,130.2227,130.0155,130.1686,13575.0
2020-08-17 09:50:00,144.53,144.64,144.48,144.48,15300.0,130.1686,130.2677,130.1236,130.1236,15300.0
2020-08-17 09:55:00,144.49,144.49,144.16,144.31,48654.0,130.1326,130.1326,129.8354,129.9705,48654.0
2020-08-17 10:00:00,144.34,144.36,143.86,143.86,29895.0,129.9975,130.0155,129.5652,129.5652,29895.0
2020-08-17 10:05:00,143.88,144.19,143.8,144.18,27591.0,129.5832,129.8624,129.5112,129.8534,27591.0
2020-08-17 10:10:00,144.16,144.16,144.01,144.1,14683.0,129.8354,129.8354,129.7003,129.7814,14683.0
2020-08-17 10:15:00,144.09,144.13,144.02,144.08,23631.0,129.7724,129.8084,129.7093,129.7634,23631.0
2020-08-17 10:20:00,144.08,144.29,144.01,144.27,31764.0,129.7634,129.9525,129.7003,129.9345,31764.0
2020-08-17 10:25:00,144.29,144.32,144.13,144.27,23679.0,129.9525,129.9795,129.8084,129.9345,23679.0
2020-08-17 10:30:00,144.28,144.37,144.2,144.37,24668.0,129.9435,130.0245,129.8714,130.0245,24668.0
2020-08-17 10:35:00,144.37,144.51,144.22,144.45,109916.0,130.0245,130.1506,129.8894,130.0966,109916.0
2020-08-17 10:40:00,144.45,144.7,144.45,144.58,58039.0,130.0966,130.3218,130.0966,130.2137,58039.0
2020-08-17 10:45:00,144.61,144.77,144.59,144.63,17220.0,130.2407,130.3848,130.2227,130.2587,17220.0
2020-08-17 10:50:00,144.6,144.93,144.6,144.78,71679.0,130.2317,130.5289,130.2317,130.3938,71679.0
2020-08-17 10:55:00,144.77,144.77,144.51,144.61,32637.0,130.3848,130.3848,130.1506,130.2407,32637.0
2020-08-17 11:00:00,144.62,144.83,144.61,144.74,68319.0,130.2497,130.4388,130.2407,130.3578,68319.0
2020-08-17 11:05:00,144.78,144.79,144.44,144.64,24462.0,130.3938,130.4028,130.0876,130.2677,24462.0
2020-08-17 11:10:00,144.58,144.58,144.48,144.56,16611.0,130.2137,130.2137,130.1236,130.1957,16611.0
2020-08-17 11:15:00,144.51,144.92,144.46,144.92,47289.0,130.1506,130.5199,130.1056,130.5199,47289.0
2020-08-17 11:20:00,144.92,145.33,144.92,145.33,23525.0,130.5199,130.8892,130.5199,130.8892,23525.0
2020-08-17 11:25:00,145.34,145.47,145.1,145.47,64805.0,130.8982,131.0152,130.682,131.0152,64805.0
2020-08-17 11:30:00,145.48,145.56,145.29,145.34,59808.0,131.0242,131.0963,130.8531,130.8982,59808.0
2020-08-17 11:35:00,145.29,145.42,145.25,145.42,15355.0,130.8531,130.9702,130.8171,130.9702,15355.0
2020-08-17 11:40:00,145.39,145.41,145.09,145.09,9982.0,130.9432,130.9612,130.673,130.673,9982.0
2020-08-17 11:45:00,145.11,145.17,144.99,145.14,16550.0,130.691,130.7451,130.5829,130.718,16550.0
2020-08-17 11:50:00,145.13,145.21,145.03,145.13,16498.0,130.709,130.7811,130.619,130.709,16498.0
2020-08-17 11:55:00,145.17,145.31,145.17,145.24,5322.0,130.7451,130.8711,130.7451,130.8081,5322.0
2020-08-17 12:00:00,145.25,145.27,145.07,145.14,8606.0,130.8171,130.8351,130.655,130.718,8606.0
2020-08-17 12:05:00,145.12,145.18,144.98,145.0,11487.0,130.7,130.7541,130.5739,130.5919,11487.0
2020-08-17 12:10:00,145.03,145.06,144.96,145.0,4910.0,130.619,130.646,130.5559,130.5919,4910.0
2020-08-17 12:15:00,144.98,145.02,144.95,144.98,8694.0,130.5739,130.61,130.5469,130.5739,8694.0
2020-08-17 12:20:00,144.99,145.09,144.98,145.09,5901.0,130.5829,130.673,130.5739,130.673,5901.0
2020-08-17 12:25:00,145.08,145.09,144.96,145.02,7607.0,130.664,130.673,130.5559,130.61,7607.0
2020-08-17 12:30:00,145.0,145.13,144.98,145.09,5041.0,130.5919,130.709,130.5739,130.673,5041.0
2020-08-17 12:35:00,145.08,145.19,145.0,145.19,5953.0,130.664,130.7631,130.5919,130.7631,5953.0
2020-08-17 12:40:00,145.22,145.24,145.11,145.16,2905.0,130.7901,130.8081,130.691,130.736,2905.0
2020-08-17 12:45:00,145.17,145.26,145.11,145.17,18029.0,130.7451,130.8261,130.691,130.7451,18029.0
2020-08-17 12:50:00,145.16,145.17,144.97,145.05,11701.0,130.736,130.7451,130.5649,130.637,11701.0
2020-08-17 12:55:00,145.05,145.12,145.0,145.1,10084.0,130.637,130.7,130.5919,130.682,10084.0
2020-08-17 13:00:00,145.1,145.23,145.09,145.19,26017.0,130.682,130.7991,130.673,130.7631,26017.0
2020-08-17 13:05:00,145.2,145.2,144.82,144.82,20981.0,130.7721,130.7721,130.4298,130.4298,20981.0
2020-08-17 13:10:00,144.81,144.85,144.72,144.76,7615.0,130.4208,130.4568,130.3398,130.3758,7615.0
2020-08-17 13:15:00,144.77,144.87,144.66,144.68,7974.0,130.3848,130.4749,130.2857,130.3037,7974.0
2020-08-17 13:20:00,144.68,144.68,144.51,144.61,7588.0,130.3037,130.3037,130.1506,130.2407,7588.0
2020-08-17 13:25:00,144.62,144.82,144.62,144.78,12889.0,130.2497,130.4298,130.2497,130.3938,12889.0
2020-08-17 13:30:00,144.76,145.02,144.73,144.88,31080.0,130.3758,130.61,130.3488,130.4839,31080.0
2020-08-17 13:35:00,144.93,144.95,144.82,144.88,11058.0,130.5289,130.5469,130.4298,130.4839,11058.0
2020-08-17 13:40:00,144.9,144.97,144.87,144.95,9769.0,130.5019,130.5649,130.4749,130.5469,9769.0
2020-08-17 13:45:00,144.95,144.95,144.83,144.87,6919.0,130.5469,130.5469,130.4388,130.4749,6919.0
2020-08-17 13:50:00,144.88,144.99,144.83,144.99,14003.0,130.4839,130.5829,130.4388,130.5829,14003.0
2020-08-17 13:55:00,144.97,144.98,144.81,144.88,15172.0,130.5649,130.5739,130.4208,130.4839,15172.0
2020-08-17 14:00:00,144.89,144.97,144.85,144.91,13498.0,130.4929,130.5649,130.4568,130.5109,13498.0
2020-08-17 14:05:00,144.92,144.97,144.77,144.81,15554.0,130.5199,130.5649,130.3848,130.4208,15554.0
2020-08-17 14:10:00,144.84,144.94,144.81,144.89,9335.0,130.4478,130.5379,130.4208,130.4929,9335.0
2020-08-17 14:15:00,144.9,144.91,144.83,144.89,8895.0,130.5019,130.5109,130.4388,130.4929,8895.0
2020-08-17 14:20:00,144.87,144.96,144.85,144.94,5674.0,130.4749,130.5559,130.4568,130.5379,5674.0
2020-08-17 14:25:00,144.94,144.96,144.81,144.84,9494.0,130.5379,130.5559,130.4208,130.4478,9494.0
2020-08-17 14:30:00,144.83,144.9,144.8,144.9,18584.0,130.4388,130.5019,130.4118,130.5019,18584.0
2020-08-17 14:35:00,144.9,144.91,144.84,144.87,8635.0,130.5019,130.5109,130.4478,130.4749,8635.0
2020-08-17 14:40:00,144.86,144.9,144.81,144.84,9470.0,130.4659,130.5019,130.4208,130.4478,9470.0
2020-08-17 14:45:00,144.84,144.86,144.64,144.65,21822.0,130.4478,130.4659,130.2677,130.2767,21822.0
2020-08-17 14:50:00,144.67,144.8,144.65,144.65,12944.0,130.2947,130.4118,130.2767,130.2767,12944.0
2020-08-17 14:55:00,144.64,144.76,144.64,144.7,10090.0,130.2677,130.3758,130.2677,130.3218,10090.0
2020-08-17 15:00:00,144.69,144.76,144.66,144.67,11891.0,130.3127,130.3758,130.2857,130.2947,11891.0
2020-08-17 15:05:00,144.67,144.71,144.63,144.65,13271.0,130.2947,130.3308,130.2587,130.2767,13271.0
2020-08-17 15:10:00,144.65,144.66,144.51,144.56,12128.0,130.2767,130.2857,130.1506,130.1957,12128.0
2020-08-17 15:15:00,144.56,144.65,144.54,144.64,13570.0,130.1957,130.2767,130.1777,130.2677,13570.0
2020-08-17 15:20:00,144.63,144.67,144.59,144.64,16775.0,130.2587,130.2947,130.2227,130.2677,16775.0
2020-08-17 15:25:00,144.66,144.9,144.64,144.75,44373.0,130.2857,130.5019,130.2677,130.3668,44373.0
2020-08-17 15:30:00,144.76,144.9,144.76,144.81,25874.0,130.3758,130.5019,130.3758,130.4208,25874.0
2020-08-17 15:35:00,144.81,144.87,144.76,144.78,27058.0,130.4208,130.4749,130.3758,130.3938,27058.0
2020-08-17 15:40:00,144.8,144.87,144.75,144.82,25852.0,130.4118,130.4749,130.3668,130.4298,25852.0
2020-08-17 15:45:00,144.82,144.85,144.73,144.78,36504.0,130.4298,130.4568,130.3488,130.3938,36504.0
2020-08-17 15:50:00,144.76,144.83,144.67,144.69,123900.0,130.3758,130.4388,130.2947,130.3127,123900.0
2020-08-17 15:55:00,144.69,144.69,144.21,144.27,190985.0,130.3127,130.3127,129.8804,129.9345,190985.0
2020-08-18 09:30:00,144.9,145.01,144.31,144.42,40704.0,130.5019,130.6009,129.9705,130.0696,40704.0
2020-08-18 09:35:00,144.4,144.4,143.95,143.97,25153.0,130.0516,130.0516,129.6463,129.6643,25153.0
2020-08-18 09:40:00,143.98,144.03,143.83,143.86,40124.0,129.6733,129.7183,129.5382,129.5652,40124.0
2020-08-18 09:45:00,143.85,143.94,143.71,143.92,47640.0,129.5562,129.6373,129.4301,129.6193,47640.0
2020-08-18 09:50:00,143.92,144.3,143.82,143.83,23996.0,129.6193,129.9615,129.5292,129.5382,23996.0
2020-08-18 09:55:00,143.79,143.85,143.64,143.69,27551.0,129.5022,129.5562,129.3671,129.4121,27551.0
2020-08-18 10:00:00,143.73,143.78,143.45,143.64,22453.0,129.4481,129.4932,129.196,129.3671,22453.0
2020-08-18 10:05:00,143.7,143.75,143.34,143.34,24204.0,129.4211,129.4661,129.0969,129.0969,24204.0
2020-08-18 10:10:00,143.34,143.65,143.25,143.65,23993.0,129.0969,129.3761,129.0158,129.3761,23993.0
2020-08-18 10:15:00,143.66,143.95,143.63,143.69,16888.0,129.3851,129.6463,129.3581,129.4121,16888.0
2020-08-18 10:20:00,143.68,143.79,143.37,143.43,21031.0,129.4031,129.5022,129.1239,129.1779,21031.0
2020-08-18 10:25:00,143.42,143.51,142.92,143.03,37376.0,129.1689,129.25,128.7186,128.8177,37376.0
2020-08-18 10:30:00,142.99,143.14,142.89,143.14,28784.0,128.7817,128.9168,128.6916,128.9168,28784.0
2020-08-18 10:35:00,143.21,143.25,142.97,143.02,25893.0,128.9798,129.0158,128.7637,128.8087,25893.0
2020-08-18 10:40:00,143.02,143.06,142.82,142.93,20589.0,128.8087,128.8447,128.6286,128.7276,20589.0
2020-08-18 10:45:00,142.95,143.09,142.94,143.04,14367.0,128.7456,128.8717,128.7366,128.8267,14367.0
2020-08-18 10:50:00,143.07,143.34,143.04,143.27,45057.0,128.8537,129.0969,128.8267,129.0338,45057.0
2020-08-18 10:55:00,143.32,143.32,143.05,143.21,18148.0,129.0789,129.0789,128.8357,128.9798,18148.0
2020-08-18 11:00:00,143.23,143.32,143.12,143.12,17242.0,128.9978,129.0789,128.8988,128.8988,17242.0
2020-08-18 11:05:00,143.17,143.37,142.94,143.23,117238.0,128.9438,129.1239,128.7366,128.9978,117238.0
2020-08-18 11:10:00,143.27,143.36,143.25,143.31,9044.0,129.0338,129.1149,129.0158,129.0699,9044.0
2020-08-18 11:15:00,143.35,143.56,143.35,143.47,46925.0,129.1059,129.295,129.1059,129.214,46925.0
2020-08-18 11:20:00,143.45,143.5,143.34,143.49,10925.0,129.196,129.241,129.0969,129.232,10925.0
2020-08-18 11:25:00,143.47,143.5,143.44,143.5,21601.0,129.214,129.241,129.187,129.241,21601.0
2020-08-18 11:30:00,143.5,143.85,143.49,143.85,19096.0,129.241,129.5562,129.232,129.5562,19096.0
2020-08-18 11:35:00,143.83,143.9,143.62,143.63,31478.0,129.5382,129.6012,129.3491,129.3581,31478.0
2020-08-18 11:40:00,143.66,143.7,143.4,143.45,16808.0,129.3851,129.4211,129.1509,129.196,16808.0
2020-08-18 11:45:00,143.46,143.6,143.27,143.56,33227.0,129.205,129.3311,129.0338,129.295,33227.0
2020-08-18 11:50:00,143.54,143.69,143.49,143.56,42857.0,129.277,129.4121,129.232,129.295,42857.0
2020-08-18 11:55:00,143.56,143.6,143.43,143.43,11712.0,129.295,129.3311,129.1779,129.1779,11712.0
2020-08-18 12:00:00,143.46,143.5,143.35,143.42,10655.0,129.205,129.241,129.1059,129.1689,10655.0
2020-08-18 12:05:00,143.42,143.5,143.42,143.42,8021.0,129.1689,129.241,129.1689,129.1689,8021.0
2020-08-18 12:10:00,143.42,143.48,143.29,143.32,10841.0,129.1689,129.223,129.0519,129.0789,10841.0
2020-08-18 12:15:00,143.33,143.43,142.99,143.13,44178.0,129.0879,129.1779,128.7817,128.9078,44178.0
2020-08-18 12:20:00,143.17,143.42,143.17,143.34,7768.0,128.9438,129.1689,128.9438,129.0969,7768.0
2020-08-18 12:25:00,143.33,143.58,143.32,143.53,19627.0,129.0879,129.313,129.0789,129.268,19627.0
2020-08-18 12:30:00,143.55,143.71,143.47,143.57,35034.0,129.286,129.4301,129.214,129.304,35034.0
2020-08-18 12:35:00,143.59,143.7,143.55,143.68,10443.0,129.322,129.4211,129.286,129.4031,10443.0
2020-08-18 12:40:00,143.67,143.85,143.6,143.85,9308.0,129.3941,129.5562,129.3311,129.5562,9308.0
2020-08-18 12:45:00,143.89,143.9,143.67,143.78,22304.0,129.5922,129.6012,129.3941,129.4932,22304.0
2020-08-18 12:50:00,143.76,143.79,143.58,143.7,24934.0,129.4752,129.5022,129.313,129.4211,24934.0
2020-08-18 12:55:00,143.7,143.73,143.57,143.67,10011.0,129.4211,129.4481,129.304,129.3941,10011.0
2020-08-18 13:00:00,143.71,143.76,143.66,143.71,8545.0,129.4301,129.4752,129.3851,129.4301,8545.0
2020-08-18 13:05:00,143.74,143.98,143.73,143.97,9017.0,129.4571,129.6733,129.4481,129.6643,9017.0
2020-08-18 13:10:00,143.95,144.14,143.95,144.13,9923.0,129.6463,129.8174,129.6463,129.8084,9923.0
2020-08-18 13:15:00,144.13,144.15,144.02,144.11,7778.0,129.8084,129.8264,129.7093,129.7904,7778.0
2020-08-18 13:20:00,144.12,144.14,143.95,144.0,18661.0,129.7994,129.8174,129.6463,129.6913,18661.0
2020-08-18 13:25:00,144.04,144.11,143.97,144.06,8310.0,129.7273,129.7904,129.6643,129.7453,8310.0
2020-08-18 13:30:00,144.05,144.16,143.98,144.16,8800.0,129.7363,129.8354,129.6733,129.8354,8800.0
2020-08-18 13:35:00,144.14,144.21,144.06,144.15,7934.0,129.8174,129.8804,129.7453,129.8264,7934.0
2020-08-18 13:40:00,144.13,144.19,144.07,144.08,5101.0,129.8084,129.8624,129.7544,129.7634,5101.0
2020-08-18 13:45:00,144.05,144.08,143.84,143.94,13964.0,129.7363,129.7634,129.5472,129.6373,13964.0
2020-08-18 13:50:00,143.91,143.94,143.85,143.91,6544.0,129.6103,129.6373,129.5562,129.6103,6544.0
2020-08-18 13:55:00,143.9,143.92,143.76,143.76,7843.0,129.6012,129.6193,129.4752,129.4752,7843.0
2020-08-18 14:00:00,143.78,143.81,143.62,143.63,7663.0,129.4932,129.5202,129.3491,129.3581,7663.0
2020-08-18 14:05:00,143.61,143.79,143.58,143.73,18698.0,129.3401,129.5022,129.313,129.4481,18698.0
2020-08-18 14:10:00,143.69,143.72,143.64,143.67,5032.0,129.4121,129.4391,129.3671,129.3941,5032.0
2020-08-18 14:15:00,143.67,143.8,143.62,143.69,47264.0,129.3941,129.5112,129.3491,129.4121,47264.0
2020-08-18 14:20:00,143.67,143.72,143.53,143.69,27977.0,129.3941,129.4391,129.268,129.4121,27977.0
2020-08-18 14:25:00,143.69,143.69,143.55,143.61,14298.0,129.4121,129.4121,129.286,129.3401,14298.0
2020-08-18 14:30:00,143.62,143.65,143.52,143.56,12969.0,129.3491,129.3761,129.259,129.295,12969.0
2020-08-18 14:35:00,143.55,143.56,143.38,143.41,10690.0,129.286,129.295,129.1329,129.1599,10690.0
2020-08-18 14:40:00,143.42,143.47,143.3,143.3,10951.0,129.1689,129.214,129.0609,129.0609,10951.0
2020-08-18 14:45:00,143.33,143.35,143.19,143.21,20761.0,129.0879,129.1059,128.9618,128.9798,20761.0
2020-08-18 14:50:00,143.21,143.45,143.18,143.34,13739.0,128.9798,129.196,128.9528,129.0969,13739.0
2020-08-18 14:55:00,143.33,143.52,143.33,143.43,11340.0,129.0879,129.259,129.0879,129.1779,11340.0
2020-08-18 15:00:00,143.41,143.44,143.36,143.39,7534.0,129.1599,129.187,129.1149,129.1419,7534.0
2020-08-18 15:05:00,143.35,143.41,143.3,143.39,12127.0,129.1059,129.1599,129.0609,129.1419,12127.0
2020-08-18 15:10:00,143.39,143.55,143.35,143.55,11841.0,129.1419,129.286,129.1059,129.286,11841.0
2020-08-18 15:15:00,143.55,143.56,143.41,143.48,11902.0,129.286,129.295,129.1599,129.223,11902.0
2020-08-18 15:20:00,143.5,143.57,143.43,143.43,12901.0,129.241,129.304,129.1779,129.1779,12901.0
2020-08-18 15:25:00,143.39,143.52,143.36,143.47,11705.0,129.1419,129.259,129.1149,129.214,11705.0
2020-08-18 15:30:00,143.46,143.54,143.39,143.49,21238.0,129.205,129.277,129.1419,129.232,21238.0
2020-08-18 15:35:00,143.49,143.54,143.41,143.49,19840.0,129.232,129.277,129.1599,129.232,19840.0
2020-08-18 15:40:00,143.49,143.64,143.45,143.55,22359.0,129.232,129.3671,129.196,129.286,22359.0
2020-08-18 15:45:00,143.57,143.68,143.48,143.52,31193.0,129.304,129.4031,129.223,129.259,31193.0
2020-08-18 15:50:00,143.52,143.57,143.32,143.5,48894.0,129.259,129.304,129.0789,129.241,48894.0
2020-08-18 15:55:00,143.53,143.82,143.44,143.82,182552.0,129.268,129.5292,129.187,129.5292,182552.0
2020-08-19 09:30:00,145.0,145.0,144.27,144.58,46792.0,130.5919,130.5919,129.9345,130.2137,46792.0
2020-08-19 09:35:00,144.72,144.8,144.36,144.48,13623.0,130.3398,130.4118,130.0155,130.1236,13623.0
2020-08-19 09:40:00,144.36,144.49,144.3,144.44,5365.0,130.0155,130.1326,129.9615,130.0876,5365.0
2020-08-19 09:45:00,144.58,144.58,144.17,144.27,13795.0,130.2137,130.2137,129.8444,129.9345,13795.0
2020-08-19 09:50:00,144.26,144.44,144.18,144.3,48457.0,129.9255,130.0876,129.8534,129.9615,48457.0
2020-08-19 09:55:00,144.28,144.35,143.8,144.05,62466.0,129.9435,130.0065,129.5112,129.7363,62466.0
2020-08-19 10:00:00,144.06,144.41,144.04,144.21,20823.0,129.7453,130.0606,129.7273,129.8804,20823.0
2020-08-19 10:05:00,144.26,144.27,143.85,143.96,10376.0,129.9255,129.9345,129.5562,129.6553,10376.0
2020-08-19 10:10:00,143.97,144.07,143.88,144.07,10194.0,129.6643,129.7544,129.5832,129.7544,10194.0
2020-08-19 10:15:00,144.12,144.23,144.1,144.17,8680.0,129.7994,129.8985,129.7814,129.8444,8680.0
2020-08-19 10:20:00,144.17,144.26,144.1,144.25,14683.0,129.8444,129.9255,129.7814,129.9165,14683.0
2020-08-19 10:25:00,144.28,144.3,144.19,144.19,4773.0,129.9435,129.9615,129.8624,129.8624,4773.0
2020-08-19 10:30:00,144.21,144.25,144.1,144.25,27221.0,129.8804,129.9165,129.7814,129.9165,27221.0
2020-08-19 10:35:00,144.27,144.34,144.15,144.2,30946.0,129.9345,129.9975,129.8264,129.8714,30946.0
2020-08-19 10:40:00,144.19,144.24,143.93,143.93,7903.0,129.8624,129.9075,129.6283,129.6283,7903.0
2020-08-19 10:45:00,143.93,143.96,143.66,143.68,19994.0,129.6283,129.6553,129.3851,129.4031,19994.0
2020-08-19 10:50:00,143.7,143.89,143.63,143.69,15905.0,129.4211,129.5922,129.3581,129.4121,15905.0
2020-08-19 10:55:00,143.67,143.79,143.61,143.64,29232.0,129.3941,129.5022,129.3401,129.3671,29232.0
2020-08-19 11:00:00,143.67,143.7,143.18,143.24,52938.0,129.3941,129.4211,128.9528,129.0068,52938.0
2020-08-19 11:05:00,143.23,143.34,143.07,143.18,8069.0,128.9978,129.0969,128.8537,128.9528,8069.0
2020-08-19 11:10:00,143.2,143.26,143.1,143.14,5826.0,128.9708,129.0248,128.8807,128.9168,5826.0
2020-08-19 11:15:00,143.11,143.28,143.1,143.28,6427.0,128.8897,129.0429,128.8807,129.0429,6427.0
2020-08-19 11:20:00,143.28,143.37,143.22,143.36,7387.0,129.0429,129.1239,128.9888,129.1149,7387.0
2020-08-19 11:25:00,143.41,143.53,143.41,143.48,4168.0,129.1599,129.268,129.1599,129.223,4168.0
2020-08-19 11:30:00,143.49,143.67,143.43,143.67,6008.0,129.232,129.3941,129.1779,129.3941,6008.0
2020-08-19 11:35:00,143.68,143.77,143.68,143.73,5017.0,129.4031,129.4842,129.4031,129.4481,5017.0
2020-08-19 11:40:00,143.74,143.88,143.72,143.85,6880.0,129.4571,129.5832,129.4391,129.5562,6880.0
2020-08-19 11:45:00,143.86,144.08,143.86,144.02,26404.0,129.5652,129.7634,129.5652,129.7093,26404.0
2020-08-19 11:50:00,144.03,144.05,143.9,144.0,12908.0,129.7183,129.7363,129.6012,129.6913,12908.0
2020-08-19 11:55:00,144.0,144.02,143.91,143.93,10575.0,129.6913,129.7093,129.6103,129.6283,10575.0
2020-08-19 12:00:00,143.95,144.03,143.94,144.0,11092.0,129.6463,129.7183,129.6373,129.6913,11092.0
2020-08-19 12:05:00,144.0,144.08,143.99,144.06,17760.0,129.6913,129.7634,129.6823,129.7453,17760.0
2020-08-19 12:10:00,144.07,144.13,144.02,144.11,10002.0,129.7544,129.8084,129.7093,129.7904,10002.0
2020-08-19 12:15:00,144.12,144.23,144.08,144.16,12115.0,129.7994,129.8985,129.7634,129.8354,12115.0
2020-08-19 12:20:00,144.16,144.16,144.06,144.11,7981.0,129.8354,129.8354,129.7453,129.7904,7981.0
2020-08-19 12:25:00,144.12,144.25,144.09,144.17,16389.0,129.7994,129.9165,129.7724,129.8444,16389.0
2020-08-19 12:30:00,144.16,144.18,144.12,144.16,10246.0,129.8354,129.8534,129.7994,129.8354,10246.0
2020-08-19 12:35:00,144.17,144.31,144.16,144.27,10689.0,129.8444,129.9705,129.8354,129.9345,10689.0
2020-08-19 12:40:00,144.26,144.35,144.07,144.07,13149.0,129.9255,130.0065,129.7544,129.7544,13149.0
2020-08-19 12:45:00,144.1,144.16,143.91,143.94,90078.0,129.7814,129.8354,129.6103,129.6373,90078.0
2020-08-19 12:50:00,143.94,143.96,143.79,143.89,21708.0,129.6373,129.6553,129.5022,129.5922,21708.0
2020-08-19 12:55:00,143.91,144.04,143.77,144.01,44059.0,129.6103,129.7273,129.4842,129.7003,44059.0
2020-08-19 13:00:00,144.0,144.06,143.84,143.91,16778.0,129.6913,129.7453,129.5472,129.6103,16778.0
2020-08-19 13:05:00,143.92,144.15,143.91,144.13,14445.0,129.6193,129.8264,129.6103,129.8084,14445.0
2020-08-19 13:10:00,144.15,144.39,144.15,144.37,15728.0,129.8264,130.0426,129.8264,130.0245,15728.0
2020-08-19 13:15:00,144.39,144.5,144.32,144.33,11073.0,130.0426,130.1416,129.9795,129.9885,11073.0
2020-08-19 13:20:00,144.32,144.34,144.18,144.18,11731.0,129.9795,129.9975,129.8534,129.8534,11731.0
2020-08-19 13:25:00,144.14,144.38,144.14,144.3,10777.0,129.8174,130.0335,129.8174,129.9615,10777.0
2020-08-19 13:30:00,144.3,144.63,144.3,144.42,18534.0,129.9615,130.2587,129.9615,130.0696,18534.0
2020-08-19 13:35:00,144.44,144.54,144.39,144.49,7964.0,130.0876,130.1777,130.0426,130.1326,7964.0
2020-08-19 13:40:00,144.5,144.54,144.41,144.5,8465.0,130.1416,130.1777,130.0606,130.1416,8465.0
2020-08-19 13:45:00,144.5,144.58,144.47,144.57,7777.0,130.1416,130.2137,130.1146,130.2047,7777.0
2020-08-19 13:50:00,144.56,144.64,144.48,144.56,10658.0,130.1957,130.2677,130.1236,130.1957,10658.0
2020-08-19 13:55:00,144.57,144.69,144.52,144.52,10683.0,130.2047,130.3127,130.1596,130.1596,10683.0
2020-08-19 14:00:00,144.51,144.61,144.46,144.53,8337.0,130.1506,130.2407,130.1056,130.1686,8337.0
2020-08-19 14:05:00,144.56,144.56,144.28,144.36,12762.0,130.1957,130.1957,129.9435,130.0155,12762.0
2020-08-19 14:10:00,144.32,144.34,144.13,144.13,10377.0,129.9795,129.9975,129.8084,129.8084,10377.0
2020-08-19 14:15:00,144.14,144.23,143.93,143.93,12587.0,129.8174,129.8985,129.6283,129.6283,12587.0
2020-08-19 14:20:00,143.95,144.26,143.88,144.22,32889.0,129.6463,129.9255,129.5832,129.8894,32889.0
2020-08-19 14:25:00,144.2,144.25,143.97,144.02,28985.0,129.8714,129.9165,129.6643,129.7093,28985.0
2020-08-19 14:30:00,144.04,144.14,143.87,144.11,19750.0,129.7273,129.8174,129.5742,129.7904,19750.0
2020-08-19 14:35:00,144.08,144.16,143.95,144.05,18121.0,129.7634,129.8354,129.6463,129.7363,18121.0
2020-08-19 14:40:00,144.08,144.08,143.84,143.86,13715.0,129.7634,129.7634,129.5472,129.5652,13715.0
2020-08-19 14:45:00,143.86,143.99,143.84,143.84,10149.0,129.5652,129.6823,129.5472,129.5472,10149.0
2020-08-19 14:50:00,143.84,143.98,143.84,143.95,10689.0,129.5472,129.6733,129.5472,129.6463,10689.0
2020-08-19 14:55:00,143.96,144.12,143.94,143.99,13800.0,129.6553,129.7994,129.6373,129.6823,13800.0
2020-08-19 15:00:00,143.99,144.0,143.8,143.82,23656.0,129.6823,129.6913,129.5112,129.5292,23656.0
2020-08-19 15:05:00,143.84,143.92,143.8,143.84,17472.0,129.5472,129.6193,129.5112,129.5472,17472.0
2020-08-19 15:10:00,143.84,143.89,143.72,143.75,18423.0,129.5472,129.5922,129.4391,129.4661,18423.0
2020-08-19 15:15:00,143.74,143.78,143.55,143.55,15532.0,129.4571,129.4932,129.286,129.286,15532.0
2020-08-19 15:20:00,143.61,143.73,143.56,143.62,22547.0,129.3401,129.4481,129.295,129.3491,22547.0
2020-08-19 15:25:00,143.64,143.68,143.44,143.55,20813.0,129.3671,129.4031,129.187,129.286,20813.0
2020-08-19 15:30:00,143.56,143.65,143.36,143.39,26991.0,129.295,129.3761,129.1149,129.1419,26991.0
2020-08-19 15:35:00,143.43,143.51,143.23,143.23,23715.0,129.1779,129.25,128.9978,128.9978,23715.0
2020-08-19 15:40:00,143.23,143.42,143.16,143.28,30636.0,128.9978,129.1689,128.9348,129.0429,30636.0
2020-08-19 15:45:00,143.28,143.3,142.62,142.62,59909.0,129.0429,129.0609,128.4484,128.4484,59909.0
2020-08-19 15:50:00,142.53,142.87,142.45,142.72,88989.0,128.3674,128.6736,128.2953,128.5385,88989.0
2020-08-19 15:55:00,142.67,142.76,142.53,142.64,143135.0,128.4935,128.5745,128.3674,128.4664,143135.0
2020-08-20 09:30:00,141.63,141.7,140.81,140.86,49918.0,127.5568,127.6199,126.8183,126.8633,49918.0
2020-08-20 09:35:00,140.81,141.38,140.7,141.03,39371.0,126.8183,127.3316,126.7192,127.0164,39371.0
2020-08-20 09:40:00,141.03,141.12,140.95,141.06,39976.0,127.0164,127.0975,126.9444,127.0434,39976.0
2020-08-20 09:45:00,141.06,141.14,140.91,141.04,57256.0,127.0434,127.1155,126.9083,127.0254,57256.0
2020-08-20 09:50:00,141.07,141.19,140.73,141.13,101304.0,127.0525,127.1605,126.7462,127.1065,101304.0
2020-08-20 09:55:00,141.13,141.51,141.0,141.34,38018.0,127.1065,127.4487,126.9894,127.2956,38018.0
2020-08-20 10:00:00,141.29,141.29,141.06,141.09,20646.0,127.2506,127.2506,127.0434,127.0705,20646.0
2020-08-20 10:05:00,141.09,141.13,140.95,141.05,22543.0,127.0705,127.1065,126.9444,127.0344,22543.0
2020-08-20 10:10:00,141.05,141.18,140.88,141.0,27861.0,127.0344,127.1515,126.8813,126.9894,27861.0
2020-08-20 10:15:00,141.0,141.59,140.94,141.5,43875.0,126.9894,127.5208,126.9354,127.4397,43875.0
2020-08-20 10:20:00,141.51,141.74,141.48,141.62,15577.0,127.4487,127.6559,127.4217,127.5478,15577.0
2020-08-20 10:25:00,141.62,141.93,141.61,141.9,23088.0,127.5478,127.827,127.5388,127.8,23088.0
2020-08-20 10:30:00,141.9,142.15,141.8,142.08,19433.0,127.8,128.0251,127.7099,127.9621,19433.0
2020-08-20 10:35:00,142.06,142.06,141.85,141.87,10417.0,127.9441,127.9441,127.7549,127.773,10417.0
2020-08-20 10:40:00,141.87,141.92,141.7,141.7,42928.0,127.773,127.818,127.6199,127.6199,42928.0
2020-08-20 10:45:00,141.74,141.81,141.59,141.77,17837.0,127.6559,127.7189,127.5208,127.6829,17837.0
2020-08-20 10:50:00,141.78,141.89,141.65,141.67,22355.0,127.6919,127.791,127.5748,127.5928,22355.0
2020-08-20 10:55:00,141.67,141.69,141.4,141.43,33882.0,127.5928,127.6108,127.3497,127.3767,33882.0
2020-08-20 11:00:00,141.41,141.45,141.31,141.31,57485.0,127.3587,127.3947,127.2686,127.2686,57485.0
2020-08-20 11:05:00,141.34,141.36,141.16,141.16,25258.0,127.2956,127.3136,127.1335,127.1335,25258.0
2020-08-20 11:10:00,141.16,141.37,140.98,141.31,213147.0,127.1335,127.3226,126.9714,127.2686,213147.0
2020-08-20 11:15:00,141.28,141.46,141.28,141.35,9880.0,127.2416,127.4037,127.2416,127.3046,9880.0
2020-08-20 11:20:00,141.31,141.53,141.23,141.47,12001.0,127.2686,127.4667,127.1966,127.4127,12001.0
2020-08-20 11:25:00,141.48,141.72,141.48,141.68,10927.0,127.4217,127.6379,127.4217,127.6018,10927.0
2020-08-20 11:30:00,141.66,141.71,141.6,141.68,11598.0,127.5838,127.6289,127.5298,127.6018,11598.0
2020-08-20 11:35:00,141.68,141.71,141.53,141.53,20243.0,127.6018,127.6289,127.4667,127.4667,20243.0
2020-08-20 11:40:00,141.56,141.62,141.5,141.59,12298.0,127.4938,127.5478,127.4397,127.5208,12298.0
2020-08-20 11:45:00,141.59,141.59,141.46,141.52,19608.0,127.5208,127.5208,127.4037,127.4577,19608.0
2020-08-20 11:50:00,141.5,141.61,141.45,141.54,29069.0,127.4397,127.5388,127.3947,127.4757,29069.0
2020-08-20 11:55:00,141.55,141.64,141.44,141.44,17002.0,127.4848,127.5658,127.3857,127.3857,17002.0
2020-08-20 12:00:00,141.45,141.47,141.32,141.35,27571.0,127.3947,127.4127,127.2776,127.3046,27571.0
2020-08-20 12:05:00,141.35,141.4,141.31,141.32,19146.0,127.3046,127.3497,127.2686,127.2776,19146.0
2020-08-20 12:10:00,141.32,141.42,141.32,141.34,12018.0,127.2776,127.3677,127.2776,127.2956,12018.0
2020-08-20 12:15:00,141.35,141.44,141.27,141.34,18677.0,127.3046,127.3857,127.2326,127.2956,18677.0
2020-08-20 12:20:00,141.34,141.39,141.28,141.35,20848.0,127.2956,127.3407,127.2416,127.3046,20848.0
2020-08-20 12:25:00,141.33,141.4,141.22,141.22,24076.0,127.2866,127.3497,127.1875,127.1875,24076.0
2020-08-20 12:30:00,141.23,141.3,141.13,141.17,24779.0,127.1966,127.2596,127.1065,127.1425,24779.0
2020-08-20 12:35:00,141.15,141.25,141.0,141.19,29904.0,127.1245,127.2146,126.9894,127.1605,29904.0
2020-08-20 12:40:00,141.17,141.17,140.99,141.1,14744.0,127.1425,127.1425,126.9804,127.0795,14744.0
2020-08-20 12:45:00,141.1,141.13,140.99,141.02,44447.0,127.0795,127.1065,126.9804,127.0074,44447.0
2020-08-20 12:50:00,141.02,141.2,141.02,141.16,28351.0,127.0074,127.1695,127.0074,127.1335,28351.0
2020-08-20 12:55:00,141.17,141.2,141.15,141.2,25380.0,127.1425,127.1695,127.1245,127.1695,25380.0
2020-08-20 13:00:00,141.2,141.2,141.1,141.18,24051.0,127.1695,127.1695,127.0795,127.1515,24051.0
2020-08-20 13:05:00,141.17,141.19,141.0,141.09,28397.0,127.1425,127.1605,126.9894,127.0705,28397.0
2020-08-20 13:10:00,141.11,141.14,141.02,141.11,15877.0,127.0885,127.1155,127.0074,127.0885,15877.0
2020-08-20 13:15:00,141.12,141.14,141.06,141.13,18515.0,127.0975,127.1155,127.0434,127.1065,18515.0
2020-08-20 13:20:00,141.14,141.17,141.12,141.13,15970.0,127.1155,127.1425,127.0975,127.1065,15970.0
2020-08-20 13:25:00,141.13,141.2,141.12,141.13,21815.0,127.1065,127.1695,127.0975,127.1065,21815.0
2020-08-20 13:30:00,141.14,141.32,141.13,141.28,44188.0,127.1155,127.2776,127.1065,127.2416,44188.0
2020-08-20 13:35:00,141.29,141.43,141.29,141.37,15292.0,127.2506,127.3767,127.2506,127.3226,15292.0
2020-08-20 13:40:00,141.38,141.44,141.35,141.36,20202.0,127.3316,127.3857,127.3046,127.3136,20202.0
2020-08-20 13:45:00,141.37,141.42,141.22,141.27,25930.0,127.3226,127.3677,127.1875,127.2326,25930.0
2020-08-20 13:50:00,141.25,141.26,141.17,141.21,16338.0,127.2146,127.2236,127.1425,127.1785,16338.0
2020-08-20 13:55:00,141.22,141.24,141.15,141.18,16161.0,127.1875,127.2056,127.1245,127.1515,16161.0
2020-08-20 14:00:00,141.19,141.33,141.18,141.23,26245.0,127.1605,127.2866,127.1515,127.1966,26245.0
2020-08-20 14:05:00,141.22,141.3,141.17,141.17,20300.0,127.1875,127.2596,127.1425,127.1425,20300.0
2020-08-20 14:10:00,141.21,141.31,141.17,141.31,12345.0,127.1785,127.2686,127.1425,127.2686,12345.0
2020-08-20 14:15:00,141.28,141.28,141.15,141.21,20616.0,127.2416,127.2416,127.1245,127.1785,20616.0
2020-08-20 14:20:00,141.2,141.42,141.16,141.38,39239.0,127.1695,127.3677,127.1335,127.3316,39239.0
2020-08-20 14:25:00,141.35,141.44,141.33,141.42,13691.0,127.3046,127.3857,127.2866,127.3677,13691.0
2020-08-20 14:30:00,141.42,141.45,141.36,141.45,51424.0,127.3677,127.3947,127.3136,127.3947,51424.0
2020-08-20 14:35:00,141.44,141.46,141.35,141.35,26165.0,127.3857,127.4037,127.3046,127.3046,26165.0
2020-08-20 14:40:00,141.35,141.35,141.09,141.1,20501.0,127.3046,127.3046,127.0705,127.0795,20501.0
2020-08-20 14:45:00,141.11,141.25,141.1,141.24,23761.0,127.0885,127.2146,127.0795,127.2056,23761.0
2020-08-20 14:50:00,141.25,141.26,141.18,141.19,16871.0,127.2146,127.2236,127.1515,127.1605,16871.0
2020-08-20 14:55:00,141.19,141.28,141.19,141.2,18809.0,127.1605,127.2416,127.1605,127.1695,18809.0
2020-08-20 15:00:00,141.19,141.62,141.18,141.54,45382.0,127.1605,127.5478,127.1515,127.4757,45382.0
2020-08-20 15:05:00,141.54,141.54,141.27,141.32,44659.0,127.4757,127.4757,127.2326,127.2776,44659.0
2020-08-20 15:10:00,141.39,141.4,141.22,141.36,40429.0,127.3407,127.3497,127.1875,127.3136,40429.0
2020-08-20 15:15:00,141.35,141.38,141.18,141.19,21476.0,127.3046,127.3316,127.1515,127.1605,21476.0
2020-08-20 15:20:00,141.19,141.24,141.04,141.14,22348.0,127.1605,127.2056,127.0254,127.1155,22348.0
2020-08-20 15:25:00,141.13,141.2,141.08,141.18,24205.0,127.1065,127.1695,127.0615,127.1515,24205.0
2020-08-20 15:30:00,141.15,141.16,141.01,141.06,29564.0,127.1245,127.1335,126.9984,127.0434,29564.0
2020-08-20 15:35:00,141.04,141.15,141.03,141.12,52804.0,127.0254,127.1245,127.0164,127.0975,52804.0
2020-08-20 15:40:00,141.11,141.34,141.11,141.32,38195.0,127.0885,127.2956,127.0885,127.2776,38195.0
2020-08-20 15:45:00,141.31,141.4,141.24,141.24,58839.0,127.2686,127.3497,127.2056,127.2056,58839.0
2020-08-20 15:50:00,141.23,141.27,140.96,140.98,118889.0,127.1966,127.2326,126.9534,126.9714,118889.0
2020-08-20 15:55:00,140.96,141.27,140.95,141.25,166644.0,126.9534,127.2326,126.9444,127.2146,166644.0
2020-08-21 09:30:00,141.32,142.29,140.7,141.29,139269.0,127.2776,128.1512,126.7192,127.2506,139269.0
2020-08-21 09:35:00,141.14,141.56,140.82,141.49,54461.0,127.1155,127.4938,126.8273,127.4307,54461.0
2020-08-21 09:40:00,141.49,142.15,141.41,142.08,39686.0,127.4307,128.0251,127.3587,127.9621,39686.0
2020-08-21 09:45:00,142.08,142.32,142.08,142.12,31735.0,127.9621,128.1782,127.9621,127.9981,31735.0
2020-08-21 09:50:00,142.15,142.35,141.92,142.32,30046.0,128.0251,128.2053,127.818,128.1782,30046.0
2020-08-21 09:55:00,142.31,142.38,142.07,142.34,24737.0,128.1692,128.2323,127.9531,128.1963,24737.0
2020-08-21 10:00:00,142.4,142.43,142.09,142.1,23404.0,128.2503,128.2773,127.9711,127.9801,23404.0
2020-08-21 10:05:00,142.09,142.48,142.07,142.37,15950.0,127.9711,128.3223,127.9531,128.2233,15950.0
2020-08-21 10:10:00,142.34,142.34,141.85,141.87,42302.0,128.1963,128.1963,127.7549,127.773,42302.0
2020-08-21 10:15:00,141.86,142.1,141.82,141.99,24028.0,127.764,127.9801,127.7279,127.881,24028.0
2020-08-21 10:20:00,142.01,142.04,141.69,142.02,20336.0,127.899,127.9261,127.6108,127.9081,20336.0
2020-08-21 10:25:00,142.02,142.28,141.95,142.19,20453.0,127.9081,128.1422,127.845,128.0612,20453.0
2020-08-21 10:30:00,142.21,142.31,141.95,141.95,13681.0,128.0792,128.1692,127.845,127.845,13681.0
2020-08-21 10:35:00,141.95,141.98,141.89,141.9,15279.0,127.845,127.872,127.791,127.8,15279.0
2020-08-21 10:40:00,141.9,141.95,141.8,141.82,12546.0,127.8,127.845,127.7099,127.7279,12546.0
2020-08-21 10:45:00,141.83,141.85,141.44,141.51,11436.0,127.7369,127.7549,127.3857,127.4487,11436.0
2020-08-21 10:50:00,141.51,141.72,141.51,141.63,16720.0,127.4487,127.6379,127.4487,127.5568,16720.0
2020-08-21 10:55:00,141.61,141.69,141.32,141.34,20462.0,127.5388,127.6108,127.2776,127.2956,20462.0
2020-08-21 11:00:00,141.38,141.38,141.11,141.2,28789.0,127.3316,127.3316,127.0885,127.1695,28789.0
2020-08-21 11:05:00,141.18,141.31,141.07,141.22,54202.0,127.1515,127.2686,127.0525,127.1875,54202.0
2020-08-21 11:10:00,141.22,141.33,141.01,141.01,29475.0,127.1875,127.2866,126.9984,126.9984,29475.0
2020-08-21 11:15:00,141.0,141.18,140.97,141.05,35926.0,126.9894,127.1515,126.9624,127.0344,35926.0
2020-08-21 11:20:00,141.07,141.33,141.02,141.33,25732.0,127.0525,127.2866,127.0074,127.2866,25732.0
2020-08-21 11:25:00,141.34,141.47,141.25,141.4,20767.0,127.2956,127.4127,127.2146,127.3497,20767.0
2020-08-21 11:30:00,141.4,141.59,141.39,141.57,109326.0,127.3497,127.5208,127.3407,127.5028,109326.0
2020-08-21 11:35:00,141.57,141.57,141.31,141.48,76061.0,127.5028,127.5028,127.2686,127.4217,76061.0
2020-08-21 11:40:00,141.53,141.84,141.53,141.57,27159.0,127.4667,127.7459,127.4667,127.5028,27159.0
2020-08-21 11:45:00,141.55,141.65,141.48,141.56,16534.0,127.4848,127.5748,127.4217,127.4938,16534.0
2020-08-21 11:50:00,141.57,141.71,141.55,141.57,39561.0,127.5028,127.6289,127.4848,127.5028,39561.0
2020-08-21 11:55:00,141.59,141.65,141.5,141.6,14596.0,127.5208,127.5748,127.4397,127.5298,14596.0
2020-08-21 12:00:00,141.6,141.85,141.55,141.85,23709.0,127.5298,127.7549,127.4848,127.7549,23709.0
2020-08-21 12:05:00,141.84,142.08,141.7,142.08,30595.0,127.7459,127.9621,127.6199,127.9621,30595.0
2020-08-21 12:10:00,142.09,142.14,141.94,142.0,19659.0,127.9711,128.0161,127.836,127.89,19659.0
2020-08-21 12:15:00,142.02,142.06,141.91,141.92,8320.0,127.9081,127.9441,127.809,127.818,8320.0
2020-08-21 12:20:00,141.92,141.93,141.82,141.88,12691.0,127.818,127.827,127.7279,127.782,12691.0
2020-08-21 12:25:00,141.88,141.92,141.78,141.83,16952.0,127.782,127.818,127.6919,127.7369,16952.0
2020-08-21 12:30:00,141.86,142.25,141.82,142.11,210326.0,127.764,128.1152,127.7279,127.9891,210326.0
2020-08-21 12:35:00,142.11,142.17,141.76,141.77,55445.0,127.9891,128.0431,127.6739,127.6829,55445.0
2020-08-21 12:40:00,141.76,141.95,141.75,141.94,12539.0,127.6739,127.845,127.6649,127.836,12539.0
2020-08-21 12:45:00,141.94,142.01,141.88,141.89,5831.0,127.836,127.899,127.782,127.791,5831.0
2020-08-21 12:50:00,141.86,141.88,141.75,141.88,5026.0,127.764,127.782,127.6649,127.782,5026.0
2020-08-21 12:55:00,141.86,141.93,141.72,141.75,6379.0,127.764,127.827,127.6379,127.6649,6379.0
2020-08-21 13:00:00,141.76,141.79,141.71,141.76,8644.0,127.6739,127.7009,127.6289,127.6739,8644.0
2020-08-21 13:05:00,141.76,141.76,141.66,141.67,5089.0,127.6739,127.6739,127.5838,127.5928,5089.0
2020-08-21 13:10:00,141.68,141.78,141.64,141.72,6522.0,127.6018,127.6919,127.5658,127.6379,6522.0
2020-08-21 13:15:00,141.72,141.72,141.61,141.63,5742.0,127.6379,127.6379,127.5388,127.5568,5742.0
2020-08-21 13:20:00,141.61,141.62,141.51,141.51,9765.0,127.5388,127.5478,127.4487,127.4487,9765.0
2020-08-21 13:25:00,141.5,141.61,141.46,141.55,6365.0,127.4397,127.5388,127.4037,127.4848,6365.0
2020-08-21 13:30:00,141.54,141.72,141.5,141.71,7440.0,127.4757,127.6379,127.4397,127.6289,7440.0
2020-08-21 13:35:00,141.71,141.72,141.62,141.64,15946.0,127.6289,127.6379,127.5478,127.5658,15946.0
2020-08-21 13:40:00,141.65,141.66,141.52,141.52,7722.0,127.5748,127.5838,127.4577,127.4577,7722.0
2020-08-21 13:45:00,141.53,141.6,141.52,141.58,10289.0,127.4667,127.5298,127.4577,127.5118,10289.0
2020-08-21 13:50:00,141.57,141.66,141.57,141.61,10968.0,127.5028,127.5838,127.5028,127.5388,10968.0
2020-08-21 13:55:00,141.61,141.64,141.53,141.63,6789.0,127.5388,127.5658,127.4667,127.5568,6789.0
2020-08-21 14:00:00,141.64,141.67,141.56,141.66,7830.0,127.5658,127.5928,127.4938,127.5838,7830.0
2020-08-21 14:05:00,141.66,141.74,141.65,141.72,20254.0,127.5838,127.6559,127.5748,127.6379,20254.0
2020-08-21 14:10:00,141.72,141.79,141.65,141.68,17155.0,127.6379,127.7009,127.5748,127.6018,17155.0
2020-08-21 14:15:00,141.68,141.7,141.66,141.68,6939.0,127.6018,127.6199,127.5838,127.6018,6939.0
2020-08-21 14:20:00,141.68,141.73,141.62,141.68,11657.0,127.6018,127.6469,127.5478,127.6018,11657.0
2020-08-21 14:25:00,141.67,141.73,141.65,141.71,9679.0,127.5928,127.6469,127.5748,127.6289,9679.0
2020-08-21 14:30:00,141.71,141.79,141.69,141.79,16772.0,127.6289,127.7009,127.6108,127.7009,16772.0
2020-08-21 14:35:00,141.79,141.86,141.65,141.69,54737.0,127.7009,127.764,127.5748,127.6108,54737.0
2020-08-21 14:40:00,141.69,141.74,141.66,141.71,9297.0,127.6108,127.6559,127.5838,127.6289,9297.0
2020-08-21 14:45:00,141.67,141.74,141.54,141.63,11766.0,127.5928,127.6559,127.4757,127.5568,11766.0
2020-08-21 14:50:00,141.65,141.72,141.62,141.69,8029.0,127.5748,127.6379,127.5478,127.6108,8029.0
2020-08-21 14:55:00,141.69,141.77,141.64,141.66,19865.0,127.6108,127.6829,127.5658,127.5838,19865.0
2020-08-21 15:00:00,141.68,141.76,141.64,141.71,13356.0,127.6018,127.6739,127.5658,127.6289,13356.0
2020-08-21 15:05:00,141.7,141.74,141.68,141.72,18735.0,127.6199,127.6559,127.6018,127.6379,18735.0
2020-08-21 15:10:00,141.71,141.72,141.64,141.71,15350.0,127.6289,127.6379,127.5658,127.6289,15350.0
2020-08-21 15:15:00,141.7,141.75,141.66,141.69,27594.0,127.6199,127.6649,127.5838,127.6108,27594.0
2020-08-21 15:20:00,141.69,141.75,141.63,141.68,21351.0,127.6108,127.6649,127.5568,127.6018,21351.0
2020-08-21 15:25:00,141.68,141.72,141.65,141.7,16650.0,127.6018,127.6379,127.5748,127.6199,16650.0
2020-08-21 15:30:00,141.67,141.74,141.66,141.74,20007.0,127.5928,127.6559,127.5838,127.6559,20007.0
2020-08-21 15:35:00,141.74,141.87,141.73,141.74,20345.0,127.6559,127.773,127.6469,127.6559,20345.0
2020-08-21 15:40:00,141.74,141.77,141.71,141.76,23781.0,127.6559,127.6829,127.6289,127.6739,23781.0
2020-08-21 15:45:00,141.75,141.75,141.65,141.68,28609.0,127.6649,127.6649,127.5748,127.6018,28609.0
2020-08-21 15:50:00,141.66,141.77,141.58,141.71,57229.0,127.5838,127.6829,127.5118,127.6289,57229.0
2020-08-21 15:55:00,141.7,141.83,141.68,141.8,121303.0,127.6199,127.7369,127.6018,127.7099,121303.0
2020-08-24 09:30:00,143.22,143.23,141.96,142.07,152361.0,128.9888,128.9978,127.854,127.9531,152361.0
2020-08-24 09:35:00,142.07,142.11,141.84,141.88,8704.0,127.9531,127.9891,127.7459,127.782,8704.0
2020-08-24 09:40:00,141.85,142.11,141.79,142.07,13648.0,127.7549,127.9891,127.7009,127.9531,13648.0
2020-08-24 09:45:00,142.04,142.07,141.81,141.91,12009.0,127.9261,127.9531,127.7189,127.809,12009.0
2020-08-24 09:50:00,141.9,141.94,141.77,141.8,76968.0,127.8,127.836,127.6829,127.7099,76968.0
2020-08-24 09:55:00,141.8,141.8,141.45,141.65,228676.0,127.7099,127.7099,127.3947,127.5748,228676.0
2020-08-24 10:00:00,141.66,141.73,141.4,141.73,54493.0,127.5838,127.6469,127.3497,127.6469,54493.0
2020-08-24 10:05:00,141.81,141.84,141.56,141.6,28371.0,127.7189,127.7459,127.4938,127.5298,28371.0
2020-08-24 10:10:00,141.61,142.08,141.57,142.08,50199.0,127.5388,127.9621,127.5028,127.9621,50199.0
2020-08-24 10:15:00,142.1,142.13,141.9,141.98,45045.0,127.9801,128.0071,127.8,127.872,45045.0
2020-08-24 10:20:00,142.0,142.11,141.98,142.0,35143.0,127.89,127.9891,127.872,127.89,35143.0
2020-08-24 10:25:00,141.97,142.05,141.96,142.0,24105.0,127.863,127.9351,127.854,127.89,24105.0
2020-08-24 10:30:00,142.0,142.08,141.94,142.05,15813.0,127.89,127.9621,127.836,127.9351,15813.0
2020-08-24 10:35:00,142.07,142.32,142.07,142.28,20921.0,127.9531,128.1782,127.9531,128.1422,20921.0
2020-08-24 10:40:00,142.28,142.28,142.07,142.2,16600.0,128.1422,128.1422,127.9531,128.0702,16600.0
2020-08-24 10:45:00,142.22,142.4,142.11,142.34,14857.0,128.0882,128.2503,127.9891,128.1963,14857.0
2020-08-24 10:50:00,142.37,142.39,141.97,142.01,17093.0,128.2233,128.2413,127.863,127.899,17093.0
2020-08-24 10:55:00,142.0,142.19,141.99,142.07,8828.0,127.89,128.0612,127.881,127.9531,8828.0
2020-08-24 11:00:00,142.08,142.3,142.07,142.2,6599.0,127.9621,128.1602,127.9531,128.0702,6599.0
2020-08-24 11:05:00,142.17,142.4,142.12,142.33,23260.0,128.0431,128.2503,127.9981,128.1872,23260.0
2020-08-24 11:10:00,142.32,142.36,142.23,142.31,15497.0,128.1782,128.2143,128.0972,128.1692,15497.0
2020-08-24 11:15:00,142.31,142.44,142.28,142.38,28673.0,128.1692,128.2863,128.1422,128.2323,28673.0
2020-08-24 11:20:00,142.38,142.64,142.38,142.47,11809.0,128.2323,128.4664,128.2323,128.3133,11809.0
2020-08-24 11:25:00,142.43,142.43,142.38,142.39,19969.0,128.2773,128.2773,128.2323,128.2413,19969.0
2020-08-24 11:30:00,142.39,142.53,142.39,142.49,16151.0,128.2413,128.3674,128.2413,128.3314,16151.0
2020-08-24 11:35:00,142.53,142.59,142.39,142.42,10227.0,128.3674,128.4214,128.2413,128.2683,10227.0
2020-08-24 11:40:00,142.42,142.61,142.39,142.58,12373.0,128.2683,128.4394,128.2413,128.4124,12373.0
2020-08-24 11:45:00,142.6,142.61,142.55,142.56,11273.0,128.4304,128.4394,128.3854,128.3944,11273.0
2020-08-24 11:50:00,142.56,142.64,142.54,142.54,15068.0,128.3944,128.4664,128.3764,128.3764,15068.0
2020-08-24 11:55:00,142.55,142.68,142.51,142.55,19576.0,128.3854,128.5025,128.3494,128.3854,19576.0
2020-08-24 12:00:00,142.53,142.59,142.49,142.55,12894.0,128.3674,128.4214,128.3314,128.3854,12894.0
2020-08-24 12:05:00,142.55,142.55,142.3,142.3,38616.0,128.3854,128.3854,128.1602,128.1602,38616.0
2020-08-24 12:10:00,142.28,142.34,142.17,142.17,10631.0,128.1422,128.1963,128.0431,128.0431,10631.0
2020-08-24 12:15:00,142.17,142.26,142.12,142.13,31689.0,128.0431,128.1242,127.9981,128.0071,31689.0
2020-08-24 12:20:00,142.15,142.19,141.99,142.07,7286.0,128.0251,128.0612,127.881,127.9531,7286.0
2020-08-24 12:25:00,142.03,142.03,141.87,141.9,7557.0,127.9171,127.9171,127.773,127.8,7557.0
2020-08-24 12:30:00,141.87,141.87,141.72,141.73,14095.0,127.773,127.773,127.6379,127.6469,14095.0
2020-08-24 12:35:00,141.72,141.72,141.46,141.59,19497.0,127.6379,127.6379,127.4037,127.5208,19497.0
2020-08-24 12:40:00,141.59,141.81,141.59,141.71,47304.0,127.5208,127.7189,127.5208,127.6289,47304.0
2020-08-24 12:45:00,141.71,141.89,141.7,141.87,9784.0,127.6289,127.791,127.6199,127.773,9784.0
2020-08-24 12:50:00,141.87,142.03,141.75,141.95,52026.0,127.773,127.9171,127.6649,127.845,52026.0
2020-08-24 12:55:00,141.92,141.94,141.82,141.85,8776.0,127.818,127.836,127.7279,127.7549,8776.0
2020-08-24 13:00:00,141.85,141.86,141.69,141.7,15639.0,127.7549,127.764,127.6108,127.6199,15639.0
2020-08-24 13:05:00,141.69,141.76,141.69,141.72,17042.0,127.6108,127.6739,127.6108,127.6379,17042.0
2020-08-24 13:10:00,141.7,141.76,141.6,141.65,19234.0,127.6199,127.6739,127.5298,127.5748,19234.0
2020-08-24 13:15:00,141.65,141.65,141.53,141.57,15213.0,127.5748,127.5748,127.4667,127.5028,15213.0
2020-08-24 13:20:00,141.56,141.61,141.46,141.47,7817.0,127.4938,127.5388,127.4037,127.4127,7817.0
2020-08-24 13:25:00,141.45,141.47,141.34,141.37,33066.0,127.3947,127.4127,127.2956,127.3226,33066.0
2020-08-24 13:30:00,141.34,141.34,141.19,141.21,20745.0,127.2956,127.2956,127.1605,127.1785,20745.0
2020-08-24 13:35:00,141.21,141.32,141.17,141.3,7307.0,127.1785,127.2776,127.1425,127.2596,7307.0
2020-08-24 13:40:00,141.31,141.36,141.13,141.15,13573.0,127.2686,127.3136,127.1065,127.1245,13573.0
2020-08-24 13:45:00,141.13,141.21,141.11,141.2,12621.0,127.1065,127.1785,127.0885,127.1695,12621.0
2020-08-24 13:50:00,141.18,141.18,140.97,141.0,22421.0,127.1515,127.1515,126.9624,126.9894,22421.0
2020-08-24 13:55:00,140.99,141.1,140.98,141.0,21484.0,126.9804,127.0795,126.9714,126.9894,21484.0
2020-08-24 14:00:00,141.03,141.05,140.92,140.92,11568.0,127.0164,127.0344,126.9174,126.9174,11568.0
2020-08-24 14:05:00,140.94,141.0,140.93,140.95,11512.0,126.9354,126.9894,126.9264,126.9444,11512.0
2020-08-24 14:10:00,140.96,141.0,140.94,140.94,12693.0,126.9534,126.9894,126.9354,126.9354,12693.0
2020-08-24 14:15:00,140.96,141.0,140.92,140.97,6723.0,126.9534,126.9894,126.9174,126.9624,6723.0
2020-08-24 14:20:00,140.94,140.95,140.83,140.89,18366.0,126.9354,126.9444,126.8363,126.8903,18366.0
2020-08-24 14:25:00,140.89,140.91,140.83,140.87,11777.0,126.8903,126.9083,126.8363,126.8723,11777.0
2020-08-24 14:30:00,140.87,140.87,140.67,140.78,15178.0,126.8723,126.8723,126.6922,126.7913,15178.0
2020-08-24 14:35:00,140.76,140.76,140.59,140.66,12735.0,126.7733,126.7733,126.6201,126.6832,12735.0
2020-08-24 14:40:00,140.65,140.66,140.42,140.42,15800.0,126.6742,126.6832,126.467,126.467,15800.0
2020-08-24 14:45:00,140.44,140.58,140.43,140.48,22516.0,126.4851,126.6111,126.476,126.5211,22516.0
2020-08-24 14:50:00,140.47,140.47,140.3,140.38,17182.0,126.5121,126.5121,126.359,126.431,17182.0
2020-08-24 14:55:00,140.37,140.49,140.28,140.28,19687.0,126.422,126.5301,126.3409,126.3409,19687.0
2020-08-24 15:00:00,140.3,140.37,140.25,140.28,25782.0,126.359,126.422,126.3139,126.3409,25782.0
2020-08-24 15:05:00,140.27,140.39,140.23,140.39,16095.0,126.3319,126.44,126.2959,126.44,16095.0
2020-08-24 15:10:00,140.39,140.5,140.39,140.49,135318.0,126.44,126.5391,126.44,126.5301,135318.0
2020-08-24 15:15:00,140.47,140.54,140.41,140.44,29314.0,126.5121,126.5751,126.458,126.4851,29314.0
2020-08-24 15:20:00,140.45,140.55,140.43,140.52,56724.0,126.4941,126.5841,126.476,126.5571,56724.0
2020-08-24 15:25:00,140.5,140.53,140.38,140.4,24397.0,126.5391,126.5661,126.431,126.449,24397.0
2020-08-24 15:30:00,140.4,140.54,140.38,140.53,97163.0,126.449,126.5751,126.431,126.5661,97163.0
2020-08-24 15:35:00,140.53,140.73,140.52,140.71,29683.0,126.5661,126.7462,126.5571,126.7282,29683.0
2020-08-24 15:40:00,140.71,141.06,140.7,141.06,37339.0,126.7282,127.0434,126.7192,127.0434,37339.0
2020-08-24 15:45:00,141.04,141.18,141.04,141.18,28648.0,127.0254,127.1515,127.0254,127.1515,28648.0
2020-08-24 15:50:00,141.22,141.43,141.16,141.43,49522.0,127.1875,127.3767,127.1335,127.3767,49522.0
2020-08-24 15:55:00,141.44,141.67,141.35,141.67,120550.0,127.3857,127.5928,127.3046,127.5928,120550.0
2020-08-25 09:30:00,141.96,142.11,140.83,141.37,47845.0,127.854,127.9891,126.8363,127.3226,47845.0
2020-08-25 09:35:00,141.37,142.02,141.31,142.02,11295.0,127.3226,127.9081,127.2686,127.9081,11295.0
2020-08-25 09:40:00,142.06,142.15,141.82,141.82,23966.0,127.9441,128.0251,127.7279,127.7279,23966.0
2020-08-25 09:45:00,141.83,142.38,141.83,142.31,50154.0,127.7369,128.2323,127.7369,128.1692,50154.0
2020-08-25 09:50:00,142.27,142.95,142.21,142.87,29272.0,128.1332,128.7456,128.0792,128.6736,29272.0
2020-08-25 09:55:00,142.87,143.18,142.78,143.14,16861.0,128.6736,128.9528,128.5925,128.9168,16861.0
2020-08-25 10:00:00,143.08,143.41,142.99,143.13,23774.0,128.8627,129.1599,128.7817,128.9078,23774.0
2020-08-25 10:05:00,143.18,143.22,142.9,142.93,15964.0,128.9528,128.9888,128.7006,128.7276,15964.0
2020-08-25 10:10:00,142.92,143.19,142.89,143.16,17911.0,128.7186,128.9618,128.6916,128.9348,17911.0
2020-08-25 10:15:00,143.16,143.34,143.11,143.25,12930.0,128.9348,129.0969,128.8897,129.0158,12930.0
2020-08-25 10:20:00,143.21,143.22,143.01,143.07,7554.0,128.9798,128.9888,128.7997,128.8537,7554.0
2020-08-25 10:25:00,143.07,143.09,142.9,143.07,15814.0,128.8537,128.8717,128.7006,128.8537,15814.0
2020-08-25 10:30:00,143.04,143.04,142.86,142.89,15640.0,128.8267,128.8267,128.6646,128.6916,15640.0
2020-08-25 10:35:00,142.97,143.05,142.91,143.01,13841.0,128.7637,128.8357,128.7096,128.7997,13841.0
2020-08-25 10:40:00,142.96,143.07,142.94,143.01,12418.0,128.7546,128.8537,128.7366,128.7997,12418.0
2020-08-25 10:45:00,143.05,143.18,142.95,143.07,26995.0,128.8357,128.9528,128.7456,128.8537,26995.0
2020-08-25 10:50:00,143.08,143.21,143.07,143.16,11369.0,128.8627,128.9798,128.8537,128.9348,11369.0
2020-08-25 10:55:00,143.14,143.44,143.08,143.39,16781.0,128.9168,129.187,128.8627,129.1419,16781.0
2020-08-25 11:00:00,143.4,143.4,143.12,143.15,13817.0,129.1509,129.1509,128.8988,128.9258,13817.0
2020-08-25 11:05:00,143.18,143.4,143.16,143.32,13079.0,128.9528,129.1509,128.9348,129.0789,13079.0
2020-08-25 11:10:00,143.34,143.51,143.33,143.41,21189.0,129.0969,129.25,129.0879,129.1599,21189.0
2020-08-25 11:15:00,143.39,143.46,143.37,143.46,9542.0,129.1419,129.205,129.1239,129.205,9542.0
2020-08-25 11:20:00,143.46,143.46,143.28,143.44,19859.0,129.205,129.205,129.0429,129.187,19859.0
2020-08-25 11:25:00,143.45,143.45,143.05,143.1,24557.0,129.196,129.196,128.8357,128.8807,24557.0
2020-08-25 11:30:00,143.1,143.1,142.84,143.02,10233.0,128.8807,128.8807,128.6466,128.8087,10233.0
2020-08-25 11:35:00,143.0,143.19,142.97,142.97,8429.0,128.7907,128.9618,128.7637,128.7637,8429.0
2020-08-25 11:40:00,142.97,143.14,142.95,143.05,11848.0,128.7637,128.9168,128.7456,128.8357,11848.0
2020-08-25 11:45:00,143.05,143.25,143.01,143.14,34637.0,128.8357,129.0158,128.7997,128.9168,34637.0
2020-08-25 11:50:00,143.15,143.41,143.15,143.31,8005.0,128.9258,129.1599,128.9258,129.0699,8005.0
2020-08-25 11:55:00,143.37,143.43,143.34,143.42,5772.0,129.1239,129.1779,129.0969,129.1689,5772.0
2020-08-25 12:00:00,143.42,143.49,143.34,143.37,12890.0,129.1689,129.232,129.0969,129.1239,12890.0
2020-08-25 12:05:00,143.36,143.71,143.33,143.7,148220.0,129.1149,129.4301,129.0879,129.4211,148220.0
2020-08-25 12:10:00,143.7,143.8,143.66,143.76,21469.0,129.4211,129.5112,129.3851,129.4752,21469.0
2020-08-25 12:15:00,143.75,144.0,143.75,143.9,10413.0,129.4661,129.6913,129.4661,129.6012,10413.0
2020-08-25 12:20:00,143.9,144.03,143.87,144.0,6301.0,129.6012,129.7183,129.5742,129.6913,6301.0
2020-08-25 12:25:00,144.03,144.06,143.92,143.99,12061.0,129.7183,129.7453,129.6193,129.6823,12061.0
2020-08-25 12:30:00,143.98,144.15,143.96,144.15,7738.0,129.6733,129.8264,129.6553,129.8264,7738.0
2020-08-25 12:35:00,144.18,144.33,144.16,144.33,8369.0,129.8534,129.9885,129.8354,129.9885,8369.0
2020-08-25 12:40:00,144.33,144.33,144.15,144.17,9969.0,129.9885,129.9885,129.8264,129.8444,9969.0
2020-08-25 12:45:00,144.21,144.27,144.16,144.16,8665.0,129.8804,129.9345,129.8354,129.8354,8665.0
2020-08-25 12:50:00,144.16,144.41,144.16,144.37,8910.0,129.8354,130.0606,129.8354,130.0245,8910.0
2020-08-25 12:55:00,144.38,144.44,144.32,144.44,20842.0,130.0335,130.0876,129.9795,130.0876,20842.0
2020-08-25 13:00:00,144.44,144.44,144.24,144.25,13061.0,130.0876,130.0876,129.9075,129.9165,13061.0
2020-08-25 13:05:00,144.24,144.27,144.06,144.08,17338.0,129.9075,129.9345,129.7453,129.7634,17338.0
2020-08-25 13:10:00,144.1,144.17,144.06,144.17,34164.0,129.7814,129.8444,129.7453,129.8444,34164.0
2020-08-25 13:15:00,144.18,144.22,144.14,144.21,12570.0,129.8534,129.8894,129.8174,129.8804,12570.0
2020-08-25 13:20:00,144.21,144.22,144.07,144.12,5806.0,129.8804,129.8894,129.7544,129.7994,5806.0
2020-08-25 13:25:00,144.14,144.19,144.13,144.19,4143.0,129.8174,129.8624,129.8084,129.8624,4143.0
2020-08-25 13:30:00,144.18,144.71,144.18,144.6,35164.0,129.8534,130.3308,129.8534,130.2317,35164.0
2020-08-25 13:35:00,144.6,144.78,144.54,144.66,72411.0,130.2317,130.3938,130.1777,130.2857,72411.0
2020-08-25 13:40:00,144.64,144.69,144.48,144.61,13350.0,130.2677,130.3127,130.1236,130.2407,13350.0
2020-08-25 13:45:00,144.63,144.68,144.53,144.61,17153.0,130.2587,130.3037,130.1686,130.2407,17153.0
2020-08-25 13:50:00,144.64,144.66,144.48,144.5,30879.0,130.2677,130.2857,130.1236,130.1416,30879.0
2020-08-25 13:55:00,144.5,144.72,144.48,144.72,25840.0,130.1416,130.3398,130.1236,130.3398,25840.0
2020-08-25 14:00:00,144.72,144.74,144.57,144.72,17943.0,130.3398,130.3578,130.2047,130.3398,17943.0
2020-08-25 14:05:00,144.72,144.88,144.72,144.86,27974.0,130.3398,130.4839,130.3398,130.4659,27974.0
2020-08-25 14:10:00,144.88,145.0,144.84,144.9,19325.0,130.4839,130.5919,130.4478,130.5019,19325.0
2020-08-25 14:15:00,144.89,144.92,144.64,144.92,32498.0,130.4929,130.5199,130.2677,130.5199,32498.0
2020-08-25 14:20:00,144.87,145.06,144.86,145.06,21430.0,130.4749,130.646,130.4659,130.646,21430.0
2020-08-25 14:25:00,145.04,145.16,144.98,145.13,14358.0,130.628,130.736,130.5739,130.709,14358.0
2020-08-25 14:30:00,145.13,145.13,144.9,144.93,19008.0,130.709,130.709,130.5019,130.5289,19008.0
2020-08-25 14:35:00,144.93,145.02,144.82,145.02,27970.0,130.5289,130.61,130.4298,130.61,27970.0
2020-08-25 14:40:00,145.03,145.14,144.83,144.83,24453.0,130.619,130.718,130.4388,130.4388,24453.0
2020-08-25 14:45:00,144.84,145.07,144.84,144.95,26469.0,130.4478,130.655,130.4478,130.5469,26469.0
2020-08-25 14:50:00,144.95,144.97,144.82,144.89,20844.0,130.5469,130.5649,130.4298,130.4929,20844.0
2020-08-25 14:55:00,144.87,145.01,144.86,145.01,12312.0,130.4749,130.6009,130.4659,130.6009,12312.0
2020-08-25 15:00:00,144.99,145.0,144.8,144.83,17529.0,130.5829,130.5919,130.4118,130.4388,17529.0
2020-08-25 15:05:00,144.86,145.03,144.81,144.94,20659.0,130.4659,130.619,130.4208,130.5379,20659.0
2020-08-25 15:10:00,144.95,145.04,144.92,144.95,14060.0,130.5469,130.628,130.5199,130.5469,14060.0
2020-08-25 15:15:00,144.94,144.94,144.85,144.88,16157.0,130.5379,130.5379,130.4568,130.4839,16157.0
2020-08-25 15:20:00,144.86,144.91,144.83,144.91,15964.0,130.4659,130.5109,130.4388,130.5109,15964.0
2020-08-25 15:25:00,144.91,144.98,144.9,144.97,16288.0,130.5109,130.5739,130.5019,130.5649,16288.0
2020-08-25 15:30:00,144.98,145.03,144.88,144.98,30676.0,130.5739,130.619,130.4839,130.5739,30676.0
2020-08-25 15:35:00,145.02,145.05,144.97,145.03,22918.0,130.61,130.637,130.5649,130.619,22918.0
2020-08-25 15:40:00,145.04,145.26,145.03,145.24,44352.0,130.628,130.8261,130.619,130.8081,44352.0
2020-08-25 15:45:00,145.24,145.32,145.23,145.29,45222.0,130.8081,130.8801,130.7991,130.8531,45222.0
2020-08-25 15:50:00,145.28,145.37,145.19,145.36,69627.0,130.8441,130.9252,130.7631,130.9162,69627.0
2020-08-25 15:55:00,145.37,145.46,145.28,145.41,159810.0,130.9252,131.0062,130.8441,130.9612,159810.0
2020-08-26 09:30:00,145.75,146.04,144.79,144.91,56915.0,131.2674,131.5286,130.4028,130.5109,56915.0
2020-08-26 09:35:00,144.92,145.24,144.77,144.9,14710.0,130.5199,130.8081,130.3848,130.5019,14710.0
2020-08-26 09:40:00,144.9,144.91,144.69,144.78,8477.0,130.5019,130.5109,130.3127,130.3938,8477.0
2020-08-26 09:45:00,144.83,145.18,144.83,144.96,10271.0,130.4388,130.7541,130.4388,130.5559,10271.0
2020-08-26 09:50:00,144.97,145.57,144.97,145.46,19298.0,130.5649,131.1053,130.5649,131.0062,19298.0
2020-08-26 09:55:00,145.48,145.84,145.48,145.77,10059.0,131.0242,131.3485,131.0242,131.2854,10059.0
2020-08-26 10:00:00,145.81,145.87,145.6,145.86,18554.0,131.3215,131.3755,131.1323,131.3665,18554.0
2020-08-26 10:05:00,145.84,145.92,145.73,145.75,11965.0,131.3485,131.4205,131.2494,131.2674,11965.0
2020-08-26 10:10:00,145.76,145.88,145.72,145.85,30362.0,131.2764,131.3845,131.2404,131.3575,30362.0
2020-08-26 10:15:00,145.86,146.07,145.84,146.02,19445.0,131.3665,131.5556,131.3485,131.5106,19445.0
2020-08-26 10:20:00,146.0,146.3,145.93,146.24,69650.0,131.4926,131.7628,131.4295,131.7087,69650.0
2020-08-26 10:25:00,146.2,146.3,146.04,146.15,32718.0,131.6727,131.7628,131.5286,131.6277,32718.0
2020-08-26 10:30:00,146.14,146.43,146.06,146.3,20606.0,131.6187,131.8798,131.5466,131.7628,20606.0
2020-08-26 10:35:00,146.28,146.39,146.24,146.3,11884.0,131.7448,131.8438,131.7087,131.7628,11884.0
2020-08-26 10:40:00,146.28,146.41,146.25,146.41,16441.0,131.7448,131.8618,131.7177,131.8618,16441.0
2020-08-26 10:45:00,146.42,146.51,146.34,146.5,20614.0,131.8708,131.9519,131.7988,131.9429,20614.0
2020-08-26 10:50:00,146.5,146.6,146.4,146.41,47293.0,131.9429,132.033,131.8528,131.8618,47293.0
2020-08-26 10:55:00,146.41,146.5,146.33,146.49,10426.0,131.8618,131.9429,131.7898,131.9339,10426.0
2020-08-26 11:00:00,146.49,146.58,146.42,146.44,11499.0,131.9339,132.0149,131.8708,131.8889,11499.0
2020-08-26 11:05:00,146.44,146.48,146.32,146.43,15157.0,131.8889,131.9249,131.7808,131.8798,15157.0
2020-08-26 11:10:00,146.45,146.55,146.41,146.52,10495.0,131.8979,131.9879,131.8618,131.9609,10495.0
2020-08-26 11:15:00,146.52,146.52,146.21,146.31,12440.0,131.9609,131.9609,131.6817,131.7718,12440.0
2020-08-26 11:20:00,146.31,146.48,146.3,146.39,14649.0,131.7718,131.9249,131.7628,131.8438,14649.0
2020-08-26 11:25:00,146.4,146.53,146.4,146.46,9328.0,131.8528,131.9699,131.8528,131.9069,9328.0
2020-08-26 11:30:00,146.46,146.71,146.45,146.71,10391.0,131.9069,132.132,131.8979,132.132,10391.0
2020-08-26 11:35:00,146.72,146.88,146.7,146.88,9850.0,132.141,132.2851,132.123,132.2851,9850.0
2020-08-26 11:40:00,146.95,147.28,146.87,147.13,65061.0,132.3482,132.6454,132.2761,132.5103,65061.0
2020-08-26 11:45:00,147.12,147.15,146.96,147.15,14898.0,132.5013,132.5283,132.3572,132.5283,14898.0
2020-08-26 11:50:00,147.13,147.38,147.13,147.32,23789.0,132.5103,132.7355,132.5103,132.6814,23789.0
2020-08-26 11:55:00,147.29,147.35,147.23,147.35,9738.0,132.6544,132.7084,132.6004,132.7084,9738.0
2020-08-26 12:00:00,147.37,147.59,147.32,147.59,21771.0,132.7264,132.9246,132.6814,132.9246,21771.0
2020-08-26 12:05:00,147.56,147.86,147.54,147.84,23059.0,132.8976,133.1678,132.8796,133.1497,23059.0
2020-08-26 12:10:00,147.85,147.93,147.76,147.87,24721.0,133.1587,133.2308,133.0777,133.1768,24721.0
2020-08-26 12:15:00,147.88,148.27,147.87,148.27,34557.0,133.1858,133.537,133.1768,133.537,34557.0
2020-08-26 12:20:00,148.27,148.5,148.2,148.5,32476.0,133.537,133.7442,133.474,133.7442,32476.0
2020-08-26 12:25:00,148.49,148.54,148.25,148.25,12820.0,133.7352,133.7802,133.519,133.519,12820.0
2020-08-26 12:30:00,148.27,148.28,147.91,148.06,12563.0,133.537,133.546,133.2128,133.3479,12563.0
2020-08-26 12:35:00,148.05,148.07,147.94,148.02,12459.0,133.3389,133.3569,133.2398,133.3119,12459.0
2020-08-26 12:40:00,147.99,148.0,147.81,147.93,13472.0,133.2848,133.2938,133.1227,133.2308,13472.0
2020-08-26 12:45:00,147.92,148.03,147.81,147.87,15942.0,133.2218,133.3209,133.1227,133.1768,15942.0
2020-08-26 12:50:00,147.88,147.91,147.83,147.89,12867.0,133.1858,133.2128,133.1407,133.1948,12867.0
2020-08-26 12:55:00,147.89,148.01,147.89,147.93,13489.0,133.1948,133.3029,133.1948,133.2308,13489.0
2020-08-26 13:00:00,147.94,148.16,147.94,148.13,6701.0,133.2398,133.4379,133.2398,133.4109,6701.0
2020-08-26 13:05:00,148.12,148.2,148.03,148.04,6345.0,133.4019,133.474,133.3209,133.3299,6345.0
2020-08-26 13:10:00,148.07,148.16,147.9,147.91,16363.0,133.3569,133.4379,133.2038,133.2128,16363.0
2020-08-26 13:15:00,147.91,147.98,147.85,147.88,26212.0,133.2128,133.2758,133.1587,133.1858,26212.0
2020-08-26 13:20:00,147.88,147.89,147.78,147.81,22152.0,133.1858,133.1948,133.0957,133.1227,22152.0
2020-08-26 13:25:00,147.78,147.78,147.56,147.64,22987.0,133.0957,133.0957,132.8976,132.9696,22987.0
2020-08-26 13:30:00,147.63,147.68,147.6,147.67,8986.0,132.9606,133.0056,132.9336,132.9966,8986.0
2020-08-26 13:35:00,147.68,147.82,147.67,147.74,17099.0,133.0056,133.1317,132.9966,133.0597,17099.0
2020-08-26 13:40:00,147.75,147.83,147.72,147.75,12915.0,133.0687,133.1407,133.0417,133.0687,12915.0
2020-08-26 13:45:00,147.75,147.78,147.71,147.75,21383.0,133.0687,133.0957,133.0327,133.0687,21383.0
2020-08-26 13:50:00,147.77,147.79,147.63,147.66,8251.0,133.0867,133.1047,132.9606,132.9876,8251.0
2020-08-26 13:55:00,147.68,147.84,147.68,147.84,5483.0,133.0056,133.1497,133.0056,133.1497,5483.0
2020-08-26 14:00:00,147.83,147.94,147.82,147.93,27444.0,133.1407,133.2398,133.1317,133.2308,27444.0
2020-08-26 14:05:00,147.92,147.95,147.81,147.93,16738.0,133.2218,133.2488,133.1227,133.2308,16738.0
2020-08-26 14:10:00,147.91,148.0,147.91,147.97,34070.0,133.2128,133.2938,133.2128,133.2668,34070.0
2020-08-26 14:15:00,148.0,148.12,148.0,148.12,5959.0,133.2938,133.4019,133.2938,133.4019,5959.0
2020-08-26 14:20:00,148.18,148.34,148.13,148.34,12511.0,133.456,133.6001,133.4109,133.6001,12511.0
2020-08-26 14:25:00,148.33,148.49,148.23,148.49,14228.0,133.5911,133.7352,133.501,133.7352,14228.0
2020-08-26 14:30:00,148.51,148.51,148.17,148.17,19106.0,133.7532,133.7532,133.447,133.447,19106.0
2020-08-26 14:35:00,148.09,148.16,147.95,148.03,9419.0,133.3749,133.4379,133.2488,133.3209,9419.0
2020-08-26 14:40:00,148.06,148.11,147.92,147.95,15221.0,133.3479,133.3929,133.2218,133.2488,15221.0
2020-08-26 14:45:00,147.91,147.99,147.74,147.78,22361.0,133.2128,133.2848,133.0597,133.0957,22361.0
2020-08-26 14:50:00,147.76,147.81,147.62,147.64,45677.0,133.0777,133.1227,132.9516,132.9696,45677.0
2020-08-26 14:55:00,147.62,147.62,147.29,147.32,24284.0,132.9516,132.9516,132.6544,132.6814,24284.0
2020-08-26 15:00:00,147.26,147.49,147.19,147.4,26826.0,132.6274,132.8345,132.5643,132.7535,26826.0
2020-08-26 15:05:00,147.4,147.6,147.4,147.53,21873.0,132.7535,132.9336,132.7535,132.8705,21873.0
2020-08-26 15:10:00,147.5,147.63,147.5,147.56,27228.0,132.8435,132.9606,132.8435,132.8976,27228.0
2020-08-26 15:15:00,147.56,147.59,147.44,147.44,36039.0,132.8976,132.9246,132.7895,132.7895,36039.0
2020-08-26 15:20:00,147.43,147.57,147.39,147.49,39679.0,132.7805,132.9066,132.7445,132.8345,39679.0
2020-08-26 15:25:00,147.5,147.6,147.49,147.59,38146.0,132.8435,132.9336,132.8345,132.9246,38146.0
2020-08-26 15:30:00,147.6,147.69,147.5,147.59,44850.0,132.9336,133.0146,132.8435,132.9246,44850.0
2020-08-26 15:35:00,147.59,147.73,147.5,147.51,39323.0,132.9246,133.0507,132.8435,132.8525,39323.0
2020-08-26 15:40:00,147.51,147.57,147.4,147.44,54013.0,132.8525,132.9066,132.7535,132.7895,54013.0
2020-08-26 15:45:00,147.46,147.71,147.45,147.7,34958.0,132.8075,133.0327,132.7985,133.0237,34958.0
2020-08-26 15:50:00,147.72,147.76,147.61,147.68,79845.0,133.0417,133.0777,132.9426,133.0056,79845.0
2020-08-26 15:55:00,147.68,147.95,147.66,147.89,173560.0,133.0056,133.2488,132.9876,133.1948,173560.0
2020-08-27 09:30:00,148.76,148.94,147.87,148.18,42791.0,133.9783,134.1404,133.1768,133.456,42791.0
2020-08-27 09:35:00,148.19,148.21,147.66,147.67,48747.0,133.465,133.483,132.9876,132.9966,48747.0
2020-08-27 09:40:00,147.75,148.2,147.72,148.2,54825.0,133.0687,133.474,133.0417,133.474,54825.0
2020-08-27 09:45:00,148.2,148.68,148.01,148.66,29955.0,133.474,133.9063,133.3029,133.8883,29955.0
2020-08-27 09:50:00,148.65,149.4,148.63,149.19,61516.0,133.8793,134.5547,133.8612,134.3656,61516.0
2020-08-27 09:55:00,149.26,149.59,149.25,149.5,48374.0,134.4286,134.7259,134.4196,134.6448,48374.0
2020-08-27 10:00:00,149.47,149.61,149.18,149.4,34449.0,134.6178,134.7439,134.3566,134.5547,34449.0
2020-08-27 10:05:00,149.41,149.47,148.84,148.97,62722.0,134.5637,134.6178,134.0504,134.1675,62722.0
2020-08-27 10:10:00,148.97,149.16,148.92,149.05,24329.0,134.1675,134.3386,134.1224,134.2395,24329.0
2020-08-27 10:15:00,149.05,149.44,148.89,149.44,57555.0,134.2395,134.5908,134.0954,134.5908,57555.0
2020-08-27 10:20:00,149.48,149.64,149.41,149.45,31307.0,134.6268,134.7709,134.5637,134.5998,31307.0
2020-08-27 10:25:00,149.46,149.77,149.46,149.73,23663.0,134.6088,134.888,134.6088,134.8519,23663.0
2020-08-27 10:30:00,149.75,150.0,149.58,149.91,63802.0,134.87,135.0951,134.7168,135.0141,63802.0
2020-08-27 10:35:00,149.91,150.05,149.75,149.95,26267.0,135.0141,135.1401,134.87,135.0501,26267.0
2020-08-27 10:40:00,149.96,149.96,149.73,149.88,20770.0,135.0591,135.0591,134.8519,134.987,20770.0
2020-08-27 10:45:00,149.86,149.88,149.54,149.68,13717.0,134.969,134.987,134.6808,134.8069,13717.0
2020-08-27 10:50:00,149.67,150.0,149.6,149.96,25991.0,134.7979,135.0951,134.7349,135.0591,25991.0
2020-08-27 10:55:00,149.94,150.06,149.79,150.05,25412.0,135.0411,135.1492,134.906,135.1401,25412.0
2020-08-27 11:00:00,150.15,150.45,150.13,150.34,21964.0,135.2302,135.5004,135.2122,135.4013,21964.0
2020-08-27 11:05:00,150.32,150.33,150.05,150.05,23685.0,135.3833,135.3923,135.1401,135.1401,23685.0
2020-08-27 11:10:00,150.01,150.09,149.92,150.03,18243.0,135.1041,135.1762,135.0231,135.1221,18243.0
2020-08-27 11:15:00,150.04,150.1,149.81,149.97,44657.0,135.1311,135.1852,134.924,135.0681,44657.0
2020-08-27 11:20:00,149.95,150.17,149.93,150.07,37045.0,135.0501,135.2482,135.0321,135.1582,37045.0
2020-08-27 11:25:00,150.07,150.14,149.91,150.02,46819.0,135.1582,135.2212,135.0141,135.1131,46819.0
2020-08-27 11:30:00,150.03,150.07,149.84,150.07,37860.0,135.1221,135.1582,134.951,135.1582,37860.0
2020-08-27 11:35:00,150.09,150.47,150.06,150.45,34512.0,135.1762,135.5184,135.1492,135.5004,34512.0
2020-08-27 11:40:00,150.45,150.47,150.13,150.34,27239.0,135.5004,135.5184,135.2122,135.4013,27239.0
2020-08-27 11:45:00,150.36,150.38,150.11,150.11,14644.0,135.4193,135.4374,135.1942,135.1942,14644.0
2020-08-27 11:50:00,150.12,150.3,149.94,150.29,33126.0,135.2032,135.3653,135.0411,135.3563,33126.0
2020-08-27 11:55:00,150.28,150.35,150.21,150.21,7601.0,135.3473,135.4103,135.2842,135.2842,7601.0
2020-08-27 12:00:00,150.24,150.27,149.83,149.86,44514.0,135.3113,135.3383,134.942,134.969,44514.0
2020-08-27 12:05:00,149.86,149.98,149.79,149.96,12219.0,134.969,135.0771,134.906,135.0591,12219.0
2020-08-27 12:10:00,149.96,150.0,149.79,149.83,14326.0,135.0591,135.0951,134.906,134.942,14326.0
2020-08-27 12:15:00,149.85,149.87,149.62,149.68,12378.0,134.96,134.978,134.7529,134.8069,12378.0
2020-08-27 12:20:00,149.68,149.77,149.52,149.75,17866.0,134.8069,134.888,134.6628,134.87,17866.0
2020-08-27 12:25:00,149.75,149.89,149.54,149.54,15812.0,134.87,134.996,134.6808,134.6808,15812.0
2020-08-27 12:30:00,149.57,149.79,149.49,149.52,13909.0,134.7078,134.906,134.6358,134.6628,13909.0
2020-08-27 12:35:00,149.53,149.61,149.34,149.53,21676.0,134.6718,134.7439,134.5007,134.6718,21676.0
2020-08-27 12:40:00,149.53,149.67,149.47,149.61,8546.0,134.6718,134.7979,134.6178,134.7439,8546.0
2020-08-27 12:45:00,149.6,149.72,149.48,149.51,12515.0,134.7349,134.8429,134.6268,134.6538,12515.0
2020-08-27 12:50:00,149.52,149.54,149.18,149.33,16283.0,134.6628,134.6808,134.3566,134.4917,16283.0
2020-08-27 12:55:00,149.36,149.5,149.25,149.25,83785.0,134.5187,134.6448,134.4196,134.4196,83785.0
2020-08-27 13:00:00,149.25,149.41,149.15,149.34,39393.0,134.4196,134.5637,134.3296,134.5007,39393.0
2020-08-27 13:05:00,149.35,149.73,149.16,149.67,222201.0,134.5097,134.8519,134.3386,134.7979,222201.0
2020-08-27 13:10:00,149.69,149.98,149.59,149.98,16923.0,134.8159,135.0771,134.7259,135.0771,16923.0
2020-08-27 13:15:00,149.98,150.13,149.91,150.09,44240.0,135.0771,135.2122,135.0141,135.1762,44240.0
2020-08-27 13:20:00,150.15,150.18,149.98,150.08,13693.0,135.2302,135.2572,135.0771,135.1672,13693.0
2020-08-27 13:25:00,150.07,150.27,150.07,150.15,19337.0,135.1582,135.3383,135.1582,135.2302,19337.0
2020-08-27 13:30:00,150.15,150.23,150.09,150.12,29114.0,135.2302,135.3023,135.1762,135.2032,29114.0
2020-08-27 13:35:00,150.13,150.26,150.05,150.12,14069.0,135.2122,135.3293,135.1401,135.2032,14069.0
2020-08-27 13:40:00,150.12,150.14,149.78,149.86,27906.0,135.2032,135.2212,134.897,134.969,27906.0
2020-08-27 13:45:00,149.86,149.95,149.8,149.86,8704.0,134.969,135.0501,134.915,134.969,8704.0
2020-08-27 13:50:00,149.87,149.87,149.79,149.85,10270.0,134.978,134.978,134.906,134.96,10270.0
2020-08-27 13:55:00,149.91,150.24,149.91,150.21,59069.0,135.0141,135.3113,135.0141,135.2842,59069.0
2020-08-27 14:00:00,150.22,150.31,150.15,150.26,23401.0,135.2933,135.3743,135.2302,135.3293,23401.0
2020-08-27 14:05:00,150.26,150.27,150.08,150.09,14527.0,135.3293,135.3383,135.1672,135.1762,14527.0
2020-08-27 14:10:00,150.09,150.17,149.99,150.15,13522.0,135.1762,135.2482,135.0861,135.2302,13522.0
2020-08-27 14:15:00,150.13,150.25,150.13,150.18,8156.0,135.2122,135.3203,135.2122,135.2572,8156.0
2020-08-27 14:20:00,150.2,150.36,150.04,150.35,33949.0,135.2752,135.4193,135.1311,135.4103,33949.0
2020-08-27 14:25:00,150.35,150.67,150.34,150.6,17744.0,135.4103,135.6985,135.4013,135.6355,17744.0
2020-08-27 14:30:00,150.65,150.68,150.45,150.59,38330.0,135.6805,135.7075,135.5004,135.6265,38330.0
2020-08-27 14:35:00,150.62,150.76,150.61,150.72,20062.0,135.6535,135.7796,135.6445,135.7436,20062.0
2020-08-27 14:40:00,150.73,150.82,150.67,150.8,19401.0,135.7526,135.8336,135.6985,135.8156,19401.0
2020-08-27 14:45:00,150.81,150.94,150.77,150.78,35799.0,135.8246,135.9417,135.7886,135.7976,35799.0
2020-08-27 14:50:00,150.78,150.91,150.62,150.7,41780.0,135.7976,135.9147,135.6535,135.7256,41780.0
2020-08-27 14:55:00,150.67,150.95,150.67,150.88,41179.0,135.6985,135.9507,135.6985,135.8877,41179.0
2020-08-27 15:00:00,150.89,150.99,150.79,150.85,52221.0,135.8967,135.9867,135.8066,135.8607,52221.0
2020-08-27 15:05:00,150.84,150.93,150.71,150.87,39470.0,135.8516,135.9327,135.7346,135.8787,39470.0
2020-08-27 15:10:00,150.88,151.09,150.88,151.0,26970.0,135.8877,136.0768,135.8877,135.9957,26970.0
2020-08-27 15:15:00,150.98,151.29,150.98,151.22,45226.0,135.9777,136.2569,135.9777,136.1939,45226.0
2020-08-27 15:20:00,151.22,151.4,151.2,151.33,32128.0,136.1939,136.356,136.1759,136.293,32128.0
2020-08-27 15:25:00,151.32,151.32,151.13,151.3,30270.0,136.284,136.284,136.1128,136.2659,30270.0
2020-08-27 15:30:00,151.3,151.45,151.14,151.41,46097.0,136.2659,136.401,136.1218,136.365,46097.0
2020-08-27 15:35:00,151.4,151.44,151.24,151.24,72744.0,136.356,136.392,136.2119,136.2119,72744.0
2020-08-27 15:40:00,151.23,151.36,151.17,151.21,100377.0,136.2029,136.32,136.1489,136.1849,100377.0
2020-08-27 15:45:00,151.21,151.45,151.21,151.29,76291.0,136.1849,136.401,136.1849,136.2569,76291.0
2020-08-27 15:50:00,151.26,151.26,150.89,150.89,95175.0,136.2299,136.2299,135.8967,135.8967,95175.0
2020-08-27 15:55:00,150.87,151.21,150.73,151.21,270930.0,135.8787,136.1849,135.7526,136.1849,270930.0
2020-08-28 09:30:00,151.09,151.52,150.89,151.02,58852.0,136.0768,136.4641,135.8967,136.0138,58852.0
2020-08-28 09:35:00,151.15,151.5,150.98,150.99,21618.0,136.1308,136.4461,135.9777,135.9867,21618.0
2020-08-28 09:40:00,151.0,151.2,150.9,151.04,25725.0,135.9957,136.1759,135.9057,136.0318,25725.0
2020-08-28 09:45:00,151.04,151.48,150.71,151.48,41447.0,136.0318,136.4281,135.7346,136.4281,41447.0
2020-08-28 09:50:00,151.45,151.54,151.25,151.52,17305.0,136.401,136.4821,136.2209,136.4641,17305.0
2020-08-28 09:55:00,151.5,151.5,151.16,151.3,26530.0,136.4461,136.4461,136.1398,136.2659,26530.0
2020-08-28 10:00:00,151.28,151.44,151.23,151.24,13763.0,136.2479,136.392,136.2029,136.2119,13763.0
2020-08-28 10:05:00,151.28,151.28,150.93,151.12,74098.0,136.2479,136.2479,135.9327,136.1038,74098.0
2020-08-28 10:10:00,151.12,151.3,151.05,151.05,24797.0,136.1038,136.2659,136.0408,136.0408,24797.0
2020-08-28 10:15:00,151.05,151.09,150.82,150.92,31960.0,136.0408,136.0768,135.8336,135.9237,31960.0
2020-08-28 10:20:00,150.91,150.92,150.62,150.7,33964.0,135.9147,135.9237,135.6535,135.7256,33964.0
2020-08-28 10:25:00,150.77,151.08,150.75,150.92,22847.0,135.7886,136.0678,135.7706,135.9237,22847.0
2020-08-28 10:30:00,150.9,151.07,150.83,150.92,11246.0,135.9057,136.0588,135.8426,135.9237,11246.0
2020-08-28 10:35:00,150.98,151.04,150.85,150.86,9501.0,135.9777,136.0318,135.8607,135.8697,9501.0
2020-08-28 10:40:00,150.86,151.04,150.85,150.99,12549.0,135.8697,136.0318,135.8607,135.9867,12549.0
2020-08-28 10:45:00,150.99,151.02,150.71,150.79,15896.0,135.9867,136.0138,135.7346,135.8066,15896.0
2020-08-28 10:50:00,150.79,150.8,150.5,150.6,18953.0,135.8066,135.8156,135.5454,135.6355,18953.0
2020-08-28 10:55:00,150.63,150.63,150.32,150.44,11477.0,135.6625,135.6625,135.3833,135.4914,11477.0
2020-08-28 11:00:00,150.47,150.61,150.42,150.59,19523.0,135.5184,135.6445,135.4734,135.6265,19523.0
2020-08-28 11:05:00,150.63,150.73,150.57,150.59,17215.0,135.6625,135.7526,135.6085,135.6265,17215.0
2020-08-28 11:10:00,150.62,150.68,150.42,150.53,7997.0,135.6535,135.7075,135.4734,135.5724,7997.0
2020-08-28 11:15:00,150.51,150.65,150.42,150.65,9118.0,135.5544,135.6805,135.4734,135.6805,9118.0
2020-08-28 11:20:00,150.68,150.83,150.68,150.77,7000.0,135.7075,135.8426,135.7075,135.7886,7000.0
2020-08-28 11:25:00,150.74,150.83,150.71,150.8,8919.0,135.7616,135.8426,135.7346,135.8156,8919.0
2020-08-28 11:30:00,150.76,151.01,150.75,150.97,6021.0,135.7796,136.0048,135.7706,135.9687,6021.0
2020-08-28 11:35:00,150.99,151.18,150.99,151.08,17081.0,135.9867,136.1579,135.9867,136.0678,17081.0
2020-08-28 11:40:00,151.06,151.25,151.02,151.25,5931.0,136.0498,136.2209,136.0138,136.2209,5931.0
2020-08-28 11:45:00,151.25,151.25,151.16,151.23,8303.0,136.2209,136.2209,136.1398,136.2029,8303.0
2020-08-28 11:50:00,151.21,151.37,151.21,151.37,7734.0,136.1849,136.329,136.1849,136.329,7734.0
2020-08-28 11:55:00,151.37,151.47,151.36,151.39,7881.0,136.329,136.419,136.32,136.347,7881.0
2020-08-28 12:00:00,151.37,151.6,151.35,151.49,26585.0,136.329,136.5361,136.311,136.4371,26585.0
2020-08-28 12:05:00,151.49,151.71,151.48,151.7,12583.0,136.4371,136.6352,136.4281,136.6262,12583.0
2020-08-28 12:10:00,151.7,151.7,151.57,151.58,12321.0,136.6262,136.6262,136.5091,136.5181,12321.0
2020-08-28 12:15:00,151.58,151.77,151.58,151.71,16176.0,136.5181,136.6892,136.5181,136.6352,16176.0
2020-08-28 12:20:00,151.72,151.72,151.46,151.46,9407.0,136.6442,136.6442,136.41,136.41,9407.0
2020-08-28 12:25:00,151.47,151.53,151.34,151.34,10945.0,136.419,136.4731,136.302,136.302,10945.0
2020-08-28 12:30:00,151.34,151.34,151.18,151.26,10007.0,136.302,136.302,136.1579,136.2299,10007.0
2020-08-28 12:35:00,151.29,151.34,151.22,151.32,7497.0,136.2569,136.302,136.1939,136.284,7497.0
2020-08-28 12:40:00,151.32,151.51,151.3,151.43,9597.0,136.284,136.4551,136.2659,136.383,9597.0
2020-08-28 12:45:00,151.45,151.68,151.45,151.63,9312.0,136.401,136.6082,136.401,136.5631,9312.0
2020-08-28 12:50:00,151.63,151.69,151.45,151.55,11583.0,136.5631,136.6172,136.401,136.4911,11583.0
2020-08-28 12:55:00,151.56,151.65,151.54,151.61,16505.0,136.5001,136.5812,136.4821,136.5451,16505.0
2020-08-28 13:00:00,151.6,151.73,151.53,151.7,12113.0,136.5361,136.6532,136.4731,136.6262,12113.0
2020-08-28 13:05:00,151.73,151.76,151.58,151.58,8833.0,136.6532,136.6802,136.5181,136.5181,8833.0
2020-08-28 13:10:00,151.59,151.61,151.48,151.48,7943.0,136.5271,136.5451,136.4281,136.4281,7943.0
2020-08-28 13:15:00,151.47,151.6,151.47,151.47,6087.0,136.419,136.5361,136.419,136.419,6087.0
2020-08-28 13:20:00,151.47,151.55,151.44,151.47,48236.0,136.419,136.4911,136.392,136.419,48236.0
2020-08-28 13:25:00,151.45,151.46,150.91,150.96,21209.0,136.401,136.41,135.9147,135.9597,21209.0
2020-08-28 13:30:00,150.91,151.0,150.85,150.97,10713.0,135.9147,135.9957,135.8607,135.9687,10713.0
2020-08-28 13:35:00,150.97,151.09,150.96,151.02,10276.0,135.9687,136.0768,135.9597,136.0138,10276.0
2020-08-28 13:40:00,151.03,151.19,151.03,151.14,9328.0,136.0228,136.1669,136.0228,136.1218,9328.0
2020-08-28 13:45:00,151.19,151.23,150.96,150.98,23530.0,136.1669,136.2029,135.9597,135.9777,23530.0
2020-08-28 13:50:00,150.97,151.24,150.92,151.22,14507.0,135.9687,136.2119,135.9237,136.1939,14507.0
2020-08-28 13:55:00,151.2,151.37,151.14,151.33,27553.0,136.1759,136.329,136.1218,136.293,27553.0
2020-08-28 14:00:00,151.32,151.45,151.23,151.38,21302.0,136.284,136.401,136.2029,136.338,21302.0
2020-08-28 14:05:00,151.4,151.42,151.18,151.31,25638.0,136.356,136.374,136.1579,136.2749,25638.0
2020-08-28 14:10:00,151.31,151.32,151.14,151.19,6574.0,136.2749,136.284,136.1218,136.1669,6574.0
2020-08-28 14:15:00,151.17,151.18,151.08,151.14,7112.0,136.1489,136.1579,136.0678,136.1218,7112.0
2020-08-28 14:20:00,151.13,151.15,151.04,151.08,9435.0,136.1128,136.1308,136.0318,136.0678,9435.0
2020-08-28 14:25:00,151.06,151.19,151.04,151.15,11780.0,136.0498,136.1669,136.0318,136.1308,11780.0
2020-08-28 14:30:00,151.18,151.22,151.1,151.14,12912.0,136.1579,136.1939,136.0858,136.1218,12912.0
2020-08-28 14:35:00,151.14,151.37,151.14,151.33,9990.0,136.1218,136.329,136.1218,136.293,9990.0
2020-08-28 14:40:00,151.31,151.39,151.26,151.36,10557.0,136.2749,136.347,136.2299,136.32,10557.0
2020-08-28 14:45:00,151.35,151.49,151.28,151.47,11548.0,136.311,136.4371,136.2479,136.419,11548.0
2020-08-28 14:50:00,151.47,151.56,151.46,151.51,14349.0,136.419,136.5001,136.41,136.4551,14349.0
2020-08-28 14:55:00,151.53,151.61,151.47,151.61,12655.0,136.4731,136.5451,136.419,136.5451,12655.0
2020-08-28 15:00:00,151.62,151.72,151.54,151.69,14756.0,136.5541,136.6442,136.4821,136.6172,14756.0
2020-08-28 15:05:00,151.69,151.84,151.69,151.83,18182.0,136.6172,136.7523,136.6172,136.7433,18182.0
2020-08-28 15:10:00,151.83,152.0,151.81,151.92,19737.0,136.7433,136.8964,136.7253,136.8243,19737.0
2020-08-28 15:15:00,151.92,152.03,151.9,152.02,25186.0,136.8243,136.9234,136.8063,136.9144,25186.0
2020-08-28 15:20:00,152.02,152.23,152.02,152.23,21169.0,136.9144,137.1035,136.9144,137.1035,21169.0
2020-08-28 15:25:00,152.24,152.51,152.18,152.21,39028.0,137.1125,137.3557,137.0585,137.0855,39028.0
2020-08-28 15:30:00,152.19,152.19,152.04,152.15,20303.0,137.0675,137.0675,136.9324,137.0315,20303.0
2020-08-28 15:35:00,152.17,152.26,152.15,152.21,31940.0,137.0495,137.1305,137.0315,137.0855,31940.0
2020-08-28 15:40:00,152.22,152.22,152.06,152.14,27001.0,137.0945,137.0945,136.9504,137.0225,27001.0
2020-08-28 15:45:00,152.14,152.2,152.06,152.09,31105.0,137.0225,137.0765,136.9504,136.9774,31105.0
2020-08-28 15:50:00,152.08,152.18,151.99,152.06,63093.0,136.9684,137.0585,136.8874,136.9504,63093.0
2020-08-28 15:55:00,152.08,152.52,152.01,152.51,243335.0,136.9684,137.3647,136.9054,137.3557,243335.0
2020-08-31 09:30:00,152.47,152.47,151.88,152.07,52807.0,137.3197,137.3197,136.7883,136.9594,52807.0
2020-08-31 09:35:00,151.86,152.12,151.39,151.46,83043.0,136.7703,137.0045,136.347,136.41,83043.0
2020-08-31 09:40:00,151.44,151.74,151.39,151.63,8015.0,136.392,136.6622,136.347,136.5631,8015.0
2020-08-31 09:45:00,151.58,151.71,151.41,151.41,15985.0,136.5181,136.6352,136.365,136.365,15985.0
2020-08-31 09:50:00,151.56,151.64,151.36,151.53,82210.0,136.5001,136.5722,136.32,136.4731,82210.0
2020-08-31 09:55:00,151.61,151.72,151.54,151.58,7345.0,136.5451,136.6442,136.4821,136.5181,7345.0
2020-08-31 10:00:00,151.58,152.0,151.47,152.0,7382.0,136.5181,136.8964,136.419,136.8964,7382.0
2020-08-31 10:05:00,152.0,152.02,151.8,151.9,9105.0,136.8964,136.9144,136.7163,136.8063,9105.0
2020-08-31 10:10:00,151.89,152.13,151.89,151.9,8137.0,136.7973,137.0135,136.7973,136.8063,8137.0
2020-08-31 10:15:00,151.89,151.89,151.69,151.85,319438.0,136.7973,136.7973,136.6172,136.7613,319438.0
2020-08-31 10:20:00,151.9,152.17,151.89,152.06,25806.0,136.8063,137.0495,136.7973,136.9504,25806.0
2020-08-31 10:25:00,152.06,152.08,151.95,152.06,16549.0,136.9504,136.9684,136.8513,136.9504,16549.0
2020-08-31 10:30:00,152.06,152.28,152.06,152.15,9926.0,136.9504,137.1486,136.9504,137.0315,9926.0
2020-08-31 10:35:00,152.15,152.15,152.06,152.14,5443.0,137.0315,137.0315,136.9504,137.0225,5443.0
2020-08-31 10:40:00,152.11,152.13,151.99,151.99,7952.0,136.9955,137.0135,136.8874,136.8874,7952.0
2020-08-31 10:45:00,152.02,152.05,151.8,151.96,114252.0,136.9144,136.9414,136.7163,136.8604,114252.0
2020-08-31 10:50:00,151.95,151.95,151.66,151.78,7838.0,136.8513,136.8513,136.5902,136.6982,7838.0
2020-08-31 10:55:00,151.77,151.88,151.67,151.87,7313.0,136.6892,136.7883,136.5992,136.7793,7313.0
2020-08-31 11:00:00,151.9,151.97,151.75,151.81,11759.0,136.8063,136.8694,136.6712,136.7253,11759.0
2020-08-31 11:05:00,151.81,151.87,151.6,151.6,49639.0,136.7253,136.7793,136.5361,136.5361,49639.0
2020-08-31 11:10:00,151.56,151.57,151.34,151.42,14227.0,136.5001,136.5091,136.302,136.374,14227.0
2020-08-31 11:15:00,151.42,151.68,151.41,151.58,16485.0,136.374,136.6082,136.365,136.5181,16485.0
2020-08-31 11:20:00,151.55,151.58,151.26,151.39,8107.0,136.4911,136.5181,136.2299,136.347,8107.0
2020-08-31 11:25:00,151.4,151.4,151.11,151.26,17334.0,136.356,136.356,136.0948,136.2299,17334.0
2020-08-31 11:30:00,151.25,151.35,151.22,151.27,7572.0,136.2209,136.311,136.1939,136.2389,7572.0
2020-08-31 11:35:00,151.28,151.39,151.25,151.37,6789.0,136.2479,136.347,136.2209,136.329,6789.0
2020-08-31 11:40:00,151.35,151.52,151.33,151.52,15986.0,136.311,136.4641,136.293,136.4641,15986.0
2020-08-31 11:45:00,151.52,151.58,151.48,151.48,5308.0,136.4641,136.5181,136.4281,136.4281,5308.0
2020-08-31 11:50:00,151.49,151.61,151.49,151.59,5165.0,136.4371,136.5451,136.4371,136.5271,5165.0
2020-08-31 11:55:00,151.58,151.69,151.55,151.62,6643.0,136.5181,136.6172,136.4911,136.5541,6643.0
2020-08-31 12:00:00,151.61,151.84,151.61,151.78,8035.0,136.5451,136.7523,136.5451,136.6982,8035.0
2020-08-31 12:05:00,151.78,151.86,151.67,151.68,120758.0,136.6982,136.7703,136.5992,136.6082,120758.0
2020-08-31 12:10:00,151.7,151.73,151.59,151.61,16467.0,136.6262,136.6532,136.5271,136.5451,16467.0
2020-08-31 12:15:00,151.61,151.81,151.6,151.78,73540.0,136.5451,136.7253,136.5361,136.6982,73540.0
2020-08-31 12:20:00,151.8,151.85,151.45,151.49,8924.0,136.7163,136.7613,136.401,136.4371,8924.0
2020-08-31 12:25:00,151.49,151.5,151.32,151.32,5207.0,136.4371,136.4461,136.284,136.284,5207.0
2020-08-31 12:30:00,151.29,151.37,151.2,151.31,11195.0,136.2569,136.329,136.1759,136.2749,11195.0
2020-08-31 12:35:00,151.29,151.29,151.07,151.15,11769.0,136.2569,136.2569,136.0588,136.1308,11769.0
2020-08-31 12:40:00,151.13,151.25,151.03,151.03,9682.0,136.1128,136.2209,136.0228,136.0228,9682.0
2020-08-31 12:45:00,151.06,151.13,151.04,151.11,7052.0,136.0498,136.1128,136.0318,136.0948,7052.0
2020-08-31 12:50:00,151.11,151.25,151.11,151.25,7382.0,136.0948,136.2209,136.0948,136.2209,7382.0
2020-08-31 12:55:00,151.25,151.26,151.16,151.19,9179.0,136.2209,136.2299,136.1398,136.1669,9179.0
2020-08-31 13:00:00,151.18,151.22,151.13,151.17,9168.0,136.1579,136.1939,136.1128,136.1489,9168.0
2020-08-31 13:05:00,151.2,151.25,151.07,151.11,7636.0,136.1759,136.2209,136.0588,136.0948,7636.0
2020-08-31 13:10:00,151.1,151.19,151.05,151.19,7885.0,136.0858,136.1669,136.0408,136.1669,7885.0
2020-08-31 13:15:00,151.19,151.38,151.19,151.37,6741.0,136.1669,136.338,136.1669,136.329,6741.0
2020-08-31 13:20:00,151.36,151.38,151.31,151.36,6065.0,136.32,136.338,136.2749,136.32,6065.0
2020-08-31 13:25:00,151.35,151.35,151.27,151.31,17961.0,136.311,136.311,136.2389,136.2749,17961.0
2020-08-31 13:30:00,151.33,151.38,151.26,151.36,13014.0,136.293,136.338,136.2299,136.32,13014.0
2020-08-31 13:35:00,151.37,151.37,151.13,151.13,8592.0,136.329,136.329,136.1128,136.1128,8592.0
2020-08-31 13:40:00,151.14,151.26,151.12,151.15,10768.0,136.1218,136.2299,136.1038,136.1308,10768.0
2020-08-31 13:45:00,151.15,151.28,151.1,151.27,9542.0,136.1308,136.2479,136.0858,136.2389,9542.0
2020-08-31 13:50:00,151.26,151.35,151.13,151.13,8603.0,136.2299,136.311,136.1128,136.1128,8603.0
2020-08-31 13:55:00,151.14,151.15,151.02,151.13,14990.0,136.1218,136.1308,136.0138,136.1128,14990.0
2020-08-31 14:00:00,151.13,151.14,151.05,151.14,13249.0,136.1128,136.1218,136.0408,136.1218,13249.0
2020-08-31 14:05:00,151.09,151.19,151.06,151.1,11431.0,136.0768,136.1669,136.0498,136.0858,11431.0
2020-08-31 14:10:00,151.1,151.19,151.09,151.1,10528.0,136.0858,136.1669,136.0768,136.0858,10528.0
2020-08-31 14:15:00,151.09,151.17,151.05,151.06,11460.0,136.0768,136.1489,136.0408,136.0498,11460.0
2020-08-31 14:20:00,151.08,151.1,150.92,150.97,8985.0,136.0678,136.0858,135.9237,135.9687,8985.0
2020-08-31 14:25:00,150.99,150.99,150.83,150.84,10355.0,135.9867,135.9867,135.8426,135.8516,10355.0
2020-08-31 14:30:00,150.82,150.97,150.82,150.97,16877.0,135.8336,135.9687,135.8336,135.9687,16877.0
2020-08-31 14:35:00,150.98,151.08,150.92,151.01,8620.0,135.9777,136.0678,135.9237,136.0048,8620.0
2020-08-31 14:40:00,151.01,151.24,151.0,151.24,33934.0,136.0048,136.2119,135.9957,136.2119,33934.0
2020-08-31 14:45:00,151.23,151.31,151.16,151.19,10004.0,136.2029,136.2749,136.1398,136.1669,10004.0
2020-08-31 14:50:00,151.19,151.27,151.14,151.26,9076.0,136.1669,136.2389,136.1218,136.2299,9076.0
2020-08-31 14:55:00,151.26,151.43,151.25,151.35,35272.0,136.2299,136.383,136.2209,136.311,35272.0
2020-08-31 15:00:00,151.34,151.38,151.09,151.19,22076.0,136.302,136.338,136.0768,136.1669,22076.0
2020-08-31 15:05:00,151.21,151.43,151.16,151.36,48598.0,136.1849,136.383,136.1398,136.32,48598.0
2020-08-31 15:10:00,151.34,151.34,151.12,151.13,15128.0,136.302,136.302,136.1038,136.1128,15128.0
2020-08-31 15:15:00,151.15,151.15,150.9,150.9,12880.0,136.1308,136.1308,135.9057,135.9057,12880.0
2020-08-31 15:20:00,150.9,151.04,150.87,150.94,12438.0,135.9057,136.0318,135.8787,135.9417,12438.0
2020-08-31 15:25:00,150.93,151.15,150.88,151.09,11391.0,135.9327,136.1308,135.8877,136.0768,11391.0
2020-08-31 15:30:00,151.09,151.11,150.9,150.99,17779.0,136.0768,136.0948,135.9057,135.9867,17779.0
2020-08-31 15:35:00,150.98,151.1,150.97,150.99,20005.0,135.9777,136.0858,135.9687,135.9867,20005.0
2020-08-31 15:40:00,150.97,151.05,150.92,151.01,20181.0,135.9687,136.0408,135.9237,136.0048,20181.0
2020-08-31 15:45:00,151.03,151.34,150.98,151.34,36495.0,136.0228,136.302,135.9777,136.302,36495.0
2020-08-31 15:50:00,151.28,151.3,150.93,150.94,71915.0,136.2479,136.2659,135.9327,135.9417,71915.0
2020-08-31 15:55:00,150.94,151.31,150.7,150.84,540117.0,135.9417,136.2749,135.7256,135.8516,540117.0
2020-09-01 09:30:00,150.63,151.21,150.39,150.71,84287.0,135.6625,136.1849,135.4464,135.7346,84287.0
2020-09-01 09:35:00,150.8,151.71,150.79,151.67,19757.0,135.8156,136.6352,135.8066,136.5992,19757.0
2020-09-01 09:40:00,151.69,151.83,151.31,151.64,12477.0,136.6172,136.7433,136.2749,136.5722,12477.0
2020-09-01 09:45:00,151.56,152.16,151.56,152.16,20328.0,136.5001,137.0405,136.5001,137.0405,20328.0
2020-09-01 09:50:00,152.16,152.22,151.53,151.53,32155.0,137.0405,137.0945,136.4731,136.4731,32155.0
2020-09-01 09:55:00,151.53,151.58,151.08,151.32,20196.0,136.4731,136.5181,136.0678,136.284,20196.0
2020-09-01 10:00:00,151.25,151.44,150.97,151.06,24527.0,136.2209,136.392,135.9687,136.0498,24527.0
2020-09-01 10:05:00,151.11,151.12,150.59,150.86,71907.0,136.0948,136.1038,135.6265,135.8697,71907.0
2020-09-01 10:10:00,150.88,151.2,150.7,150.79,12815.0,135.8877,136.1759,135.7256,135.8066,12815.0
2020-09-01 10:15:00,150.7,151.03,150.36,150.91,153992.0,135.7256,136.0228,135.4193,135.9147,153992.0
2020-09-01 10:20:00,150.89,151.31,150.89,151.09,17478.0,135.8967,136.2749,135.8967,136.0768,17478.0
2020-09-01 10:25:00,151.08,151.44,151.02,151.37,18148.0,136.0678,136.392,136.0138,136.329,18148.0
2020-09-01 10:30:00,151.35,151.4,151.1,151.4,29158.0,136.311,136.356,136.0858,136.356,29158.0
2020-09-01 10:35:00,151.37,151.44,150.97,151.03,44298.0,136.329,136.392,135.9687,136.0228,44298.0
2020-09-01 10:40:00,151.0,151.05,150.89,150.99,18222.0,135.9957,136.0408,135.8967,135.9867,18222.0
2020-09-01 10:45:00,150.96,151.28,150.95,151.18,11220.0,135.9597,136.2479,135.9507,136.1579,11220.0
2020-09-01 10:50:00,151.18,151.26,150.94,151.05,8196.0,136.1579,136.2299,135.9417,136.0408,8196.0
2020-09-01 10:55:00,151.06,151.13,150.93,151.11,18162.0,136.0498,136.1128,135.9327,136.0948,18162.0
2020-09-01 11:00:00,151.11,151.2,150.99,151.07,25011.0,136.0948,136.1759,135.9867,136.0588,25011.0
2020-09-01 11:05:00,151.09,151.26,151.09,151.22,8703.0,136.0768,136.2299,136.0768,136.1939,8703.0
2020-09-01 11:10:00,151.19,151.42,151.19,151.38,6658.0,136.1669,136.374,136.1669,136.338,6658.0
2020-09-01 11:15:00,151.43,151.54,151.34,151.41,12839.0,136.383,136.4821,136.302,136.365,12839.0
2020-09-01 11:20:00,151.37,151.37,151.13,151.19,8114.0,136.329,136.329,136.1128,136.1669,8114.0
2020-09-01 11:25:00,151.2,151.48,151.13,151.41,7240.0,136.1759,136.4281,136.1128,136.365,7240.0
2020-09-01 11:30:00,151.41,151.41,151.27,151.37,12273.0,136.365,136.365,136.2389,136.329,12273.0
2020-09-01 11:35:00,151.45,151.48,151.36,151.42,4273.0,136.401,136.4281,136.32,136.374,4273.0
2020-09-01 11:40:00,151.45,151.68,151.43,151.62,5997.0,136.401,136.6082,136.383,136.5541,5997.0
2020-09-01 11:45:00,151.59,151.65,151.47,151.51,4496.0,136.5271,136.5812,136.419,136.4551,4496.0
2020-09-01 11:50:00,151.53,151.59,151.43,151.43,2948.0,136.4731,136.5271,136.383,136.383,2948.0
2020-09-01 11:55:00,151.33,151.5,151.31,151.33,7649.0,136.293,136.4461,136.2749,136.293,7649.0
2020-09-01 12:00:00,151.31,151.53,151.3,151.47,5191.0,136.2749,136.4731,136.2659,136.419,5191.0
2020-09-01 12:05:00,151.47,151.56,151.45,151.49,5236.0,136.419,136.5001,136.401,136.4371,5236.0
2020-09-01 12:10:00,151.52,151.57,151.43,151.48,9208.0,136.4641,136.5091,136.383,136.4281,9208.0
2020-09-01 12:15:00,151.51,151.6,151.41,151.56,5320.0,136.4551,136.5361,136.365,136.5001,5320.0
2020-09-01 12:20:00,151.56,151.63,151.54,151.63,5340.0,136.5001,136.5631,136.4821,136.5631,5340.0
2020-09-01 12:25:00,151.66,151.74,151.58,151.68,4981.0,136.5902,136.6622,136.5181,136.6082,4981.0
2020-09-01 12:30:00,151.65,151.66,151.48,151.52,36624.0,136.5812,136.5902,136.4281,136.4641,36624.0
2020-09-01 12:35:00,151.49,151.55,151.38,151.38,19935.0,136.4371,136.4911,136.338,136.338,19935.0
2020-09-01 12:40:00,151.39,151.44,151.25,151.41,10510.0,136.347,136.392,136.2209,136.365,10510.0
2020-09-01 12:45:00,151.43,151.49,151.31,151.36,6061.0,136.383,136.4371,136.2749,136.32,6061.0
2020-09-01 12:50:00,151.35,151.48,151.32,151.45,5828.0,136.311,136.4281,136.284,136.401,5828.0
2020-09-01 12:55:00,151.46,151.59,151.43,151.56,8503.0,136.41,136.5271,136.383,136.5001,8503.0
2020-09-01 13:00:00,151.55,151.55,151.41,151.55,12301.0,136.4911,136.4911,136.365,136.4911,12301.0
2020-09-01 13:05:00,151.52,151.57,151.33,151.34,7688.0,136.4641,136.5091,136.293,136.302,7688.0
2020-09-01 13:10:00,151.3,151.38,151.21,151.38,6608.0,136.2659,136.338,136.1849,136.338,6608.0
2020-09-01 13:15:00,151.36,151.45,151.34,151.43,4631.0,136.32,136.401,136.302,136.383,4631.0
2020-09-01 13:20:00,151.4,151.58,151.37,151.58,5314.0,136.356,136.5181,136.329,136.5181,5314.0
2020-09-01 13:25:00,151.53,151.62,151.5,151.53,7342.0,136.4731,136.5541,136.4461,136.4731,7342.0
2020-09-01 13:30:00,151.55,151.62,151.53,151.56,5775.0,136.4911,136.5541,136.4731,136.5001,5775.0
2020-09-01 13:35:00,151.6,151.78,151.6,151.71,5624.0,136.5361,136.6982,136.5361,136.6352,5624.0
2020-09-01 13:40:00,151.7,151.81,151.68,151.8,9481.0,136.6262,136.7253,136.6082,136.7163,9481.0
2020-09-01 13:45:00,151.79,151.87,151.76,151.87,17531.0,136.7072,136.7793,136.6802,136.7793,17531.0
2020-09-01 13:50:00,151.85,151.85,151.65,151.66,8685.0,136.7613,136.7613,136.5812,136.5902,8685.0
2020-09-01 13:55:00,151.67,151.77,151.62,151.66,10323.0,136.5992,136.6892,136.5541,136.5902,10323.0
2020-09-01 14:00:00,151.63,151.67,151.59,151.67,8147.0,136.5631,136.5992,136.5271,136.5992,8147.0
2020-09-01 14:05:00,151.66,151.85,151.66,151.84,18199.0,136.5902,136.7613,136.5902,136.7523,18199.0
2020-09-01 14:10:00,151.88,152.0,151.78,151.9,18575.0,136.7883,136.8964,136.6982,136.8063,18575.0
2020-09-01 14:15:00,151.94,152.09,151.9,152.08,20294.0,136.8423,136.9774,136.8063,136.9684,20294.0
2020-09-01 14:20:00,152.08,152.37,152.07,152.16,17909.0,136.9684,137.2296,136.9594,137.0405,17909.0
2020-09-01 14:25:00,152.17,152.17,152.02,152.13,15967.0,137.0495,137.0495,136.9144,137.0135,15967.0
2020-09-01 14:30:00,152.15,152.27,152.1,152.2,8873.0,137.0315,137.1396,136.9864,137.0765,8873.0
2020-09-01 14:35:00,152.18,152.38,152.16,152.38,10196.0,137.0585,137.2386,137.0405,137.2386,10196.0
2020-09-01 14:40:00,152.39,152.53,152.33,152.43,19791.0,137.2476,137.3737,137.1936,137.2837,19791.0
2020-09-01 14:45:00,152.47,152.48,152.2,152.25,21750.0,137.3197,137.3287,137.0765,137.1215,21750.0
2020-09-01 14:50:00,152.24,152.33,152.2,152.32,27614.0,137.1125,137.1936,137.0765,137.1846,27614.0
2020-09-01 14:55:00,152.28,152.34,152.27,152.31,6529.0,137.1486,137.2026,137.1396,137.1756,6529.0
2020-09-01 15:00:00,152.32,152.33,152.09,152.17,10762.0,137.1846,137.1936,136.9774,137.0495,10762.0
2020-09-01 15:05:00,152.15,152.2,151.99,151.99,11003.0,137.0315,137.0765,136.8874,136.8874,11003.0
2020-09-01 15:10:00,152.0,152.0,151.66,151.73,48660.0,136.8964,136.8964,136.5902,136.6532,48660.0
2020-09-01 15:15:00,151.72,151.99,151.72,151.92,11211.0,136.6442,136.8874,136.6442,136.8243,11211.0
2020-09-01 15:20:00,151.93,151.99,151.76,151.98,14034.0,136.8333,136.8874,136.6802,136.8784,14034.0
2020-09-01 15:25:00,151.93,152.0,151.83,151.9,38120.0,136.8333,136.8964,136.7433,136.8063,38120.0
2020-09-01 15:30:00,151.94,151.99,151.82,151.82,18383.0,136.8423,136.8874,136.7343,136.7343,18383.0
2020-09-01 15:35:00,151.83,151.96,151.82,151.9,181544.0,136.7433,136.8604,136.7343,136.8063,181544.0
2020-09-01 15:40:00,151.95,152.11,151.86,152.02,21354.0,136.8513,136.9955,136.7703,136.9144,21354.0
2020-09-01 15:45:00,152.03,152.11,151.94,151.94,19367.0,136.9234,136.9955,136.8423,136.8423,19367.0
2020-09-01 15:50:00,151.93,152.0,151.83,151.99,33940.0,136.8333,136.8964,136.7433,136.8874,33940.0
2020-09-01 15:55:00,152.01,152.37,151.94,152.35,167336.0,136.9054,137.2296,136.8423,137.2116,167336.0
2020-09-02 09:30:00,152.5,152.67,151.74,151.8,38159.0,137.3467,137.4998,136.6622,136.7163,38159.0
2020-09-02 09:35:00,151.84,152.3,151.66,152.02,27051.0,136.7523,137.1666,136.5902,136.9144,27051.0
2020-09-02 09:40:00,152.02,152.03,151.6,151.81,25361.0,136.9144,136.9234,136.5361,136.7253,25361.0
2020-09-02 09:45:00,151.84,151.9,151.56,151.68,117892.0,136.7523,136.8063,136.5001,136.6082,117892.0
2020-09-02 09:50:00,151.72,152.08,151.56,152.08,21155.0,136.6442,136.9684,136.5001,136.9684,21155.0
2020-09-02 09:55:00,152.12,152.64,152.1,152.64,14922.0,137.0045,137.4728,136.9864,137.4728,14922.0
2020-09-02 10:00:00,152.51,152.52,151.98,152.12,161011.0,137.3557,137.3647,136.8784,137.0045,161011.0
2020-09-02 10:05:00,152.25,152.54,152.06,152.15,13975.0,137.1215,137.3827,136.9504,137.0315,13975.0
2020-09-02 10:10:00,152.22,152.75,152.1,152.61,12628.0,137.0945,137.5719,136.9864,137.4458,12628.0
2020-09-02 10:15:00,152.62,152.86,152.6,152.78,22773.0,137.4548,137.6709,137.4368,137.5989,22773.0
2020-09-02 10:20:00,152.78,152.97,152.74,152.95,28848.0,137.5989,137.77,137.5629,137.752,28848.0
2020-09-02 10:25:00,152.88,153.41,152.86,153.33,20413.0,137.6889,138.1663,137.6709,138.0942,20413.0
2020-09-02 10:30:00,153.36,153.36,153.04,153.15,15403.0,138.1212,138.1212,137.833,137.9321,15403.0
2020-09-02 10:35:00,153.1,153.17,152.9,153.08,10826.0,137.8871,137.9501,137.707,137.8691,10826.0
2020-09-02 10:40:00,153.07,153.09,152.76,152.88,9449.0,137.8601,137.8781,137.5809,137.6889,9449.0
2020-09-02 10:45:00,152.9,153.18,152.84,153.03,22525.0,137.707,137.9591,137.6529,137.824,22525.0
2020-09-02 10:50:00,153.02,153.26,153.0,153.25,11510.0,137.815,138.0312,137.797,138.0222,11510.0
2020-09-02 10:55:00,153.31,153.44,153.16,153.23,15670.0,138.0762,138.1933,137.9411,138.0042,15670.0
2020-09-02 11:00:00,153.33,153.35,153.08,153.16,17753.0,138.0942,138.1122,137.8691,137.9411,17753.0
2020-09-02 11:05:00,153.14,153.21,152.96,153.15,19117.0,137.9231,137.9861,137.761,137.9321,19117.0
2020-09-02 11:10:00,153.15,153.3,153.15,153.26,13319.0,137.9321,138.0672,137.9321,138.0312,13319.0
2020-09-02 11:15:00,153.26,153.31,153.0,153.03,15240.0,138.0312,138.0762,137.797,137.824,15240.0
2020-09-02 11:20:00,153.05,153.18,152.96,152.96,10238.0,137.842,137.9591,137.761,137.761,10238.0
2020-09-02 11:25:00,152.93,153.21,152.83,153.14,7297.0,137.734,137.9861,137.6439,137.9231,7297.0
2020-09-02 11:30:00,153.13,153.41,153.13,153.41,6519.0,137.9141,138.1663,137.9141,138.1663,6519.0
2020-09-02 11:35:00,153.38,153.45,153.19,153.26,12332.0,138.1393,138.2023,137.9681,138.0312,12332.0
2020-09-02 11:40:00,153.31,153.4,153.17,153.36,7942.0,138.0762,138.1573,137.9501,138.1212,7942.0
2020-09-02 11:45:00,153.33,153.39,153.22,153.34,9695.0,138.0942,138.1483,137.9952,138.1032,9695.0
2020-09-02 11:50:00,153.31,153.42,153.23,153.37,7782.0,138.0762,138.1753,138.0042,138.1302,7782.0
2020-09-02 11:55:00,153.37,153.46,153.27,153.28,9015.0,138.1302,138.2113,138.0402,138.0492,9015.0
2020-09-02 12:00:00,153.28,153.47,153.19,153.32,17999.0,138.0492,138.2203,137.9681,138.0852,17999.0
2020-09-02 12:05:00,153.39,153.5,153.35,153.46,3756.0,138.1483,138.2473,138.1122,138.2113,3756.0
2020-09-02 12:10:00,153.47,153.72,153.43,153.72,19035.0,138.2203,138.4455,138.1843,138.4455,19035.0
2020-09-02 12:15:00,153.78,153.95,153.73,153.74,48334.0,138.4995,138.6526,138.4545,138.4635,48334.0
2020-09-02 12:20:00,153.75,153.96,153.75,153.92,13694.0,138.4725,138.6616,138.4725,138.6256,13694.0
2020-09-02 12:25:00,153.89,154.04,153.84,153.85,9259.0,138.5986,138.7337,138.5535,138.5626,9259.0
2020-09-02 12:30:00,153.88,154.02,153.82,153.97,10528.0,138.5896,138.7157,138.5355,138.6706,10528.0
2020-09-02 12:35:00,154.01,154.2,153.98,154.09,18919.0,138.7067,138.8778,138.6796,138.7787,18919.0
2020-09-02 12:40:00,154.07,154.22,154.02,154.15,43984.0,138.7607,138.8958,138.7157,138.8327,43984.0
2020-09-02 12:45:00,154.15,154.26,154.09,154.21,14824.0,138.8327,138.9318,138.7787,138.8868,14824.0
2020-09-02 12:50:00,154.21,154.28,154.18,154.23,22235.0,138.8868,138.9498,138.8598,138.9048,22235.0
2020-09-02 12:55:00,154.24,154.24,154.04,154.09,11776.0,138.9138,138.9138,138.7337,138.7787,11776.0
2020-09-02 13:00:00,154.05,154.12,154.02,154.04,10299.0,138.7427,138.8057,138.7157,138.7337,10299.0
2020-09-02 13:05:00,154.05,154.17,154.03,154.12,10140.0,138.7427,138.8508,138.7247,138.8057,10140.0
2020-09-02 13:10:00,154.13,154.37,154.13,154.36,17955.0,138.8147,139.0309,138.8147,139.0219,17955.0
2020-09-02 13:15:00,154.38,154.5,154.32,154.48,18977.0,139.0399,139.148,138.9859,139.13,18977.0
2020-09-02 13:20:00,154.49,154.56,154.41,154.51,10548.0,139.139,139.202,139.0669,139.157,10548.0
2020-09-02 13:25:00,154.55,154.65,154.5,154.61,9924.0,139.193,139.2831,139.148,139.247,9924.0
2020-09-02 13:30:00,154.62,154.73,154.6,154.71,10463.0,139.256,139.3551,139.238,139.3371,10463.0
2020-09-02 13:35:00,154.7,154.83,154.68,154.78,10574.0,139.3281,139.4452,139.3101,139.4001,10574.0
2020-09-02 13:40:00,154.78,154.86,154.68,154.85,10058.0,139.4001,139.4722,139.3101,139.4632,10058.0
2020-09-02 13:45:00,154.87,154.9,154.81,154.9,8513.0,139.4812,139.5082,139.4272,139.5082,8513.0
2020-09-02 13:50:00,154.87,154.89,154.76,154.89,8182.0,139.4812,139.4992,139.3821,139.4992,8182.0
2020-09-02 13:55:00,154.88,154.9,154.76,154.88,11752.0,139.4902,139.5082,139.3821,139.4902,11752.0
2020-09-02 14:00:00,154.86,154.86,154.63,154.78,18572.0,139.4722,139.4722,139.265,139.4001,18572.0
2020-09-02 14:05:00,154.8,154.86,154.7,154.83,11337.0,139.4182,139.4722,139.3281,139.4452,11337.0
2020-09-02 14:10:00,154.87,154.87,154.66,154.7,12843.0,139.4812,139.4812,139.2921,139.3281,12843.0
2020-09-02 14:15:00,154.74,154.91,154.73,154.84,13223.0,139.3641,139.5172,139.3551,139.4542,13223.0
2020-09-02 14:20:00,154.86,154.99,154.79,154.95,16535.0,139.4722,139.5893,139.4092,139.5533,16535.0
2020-09-02 14:25:00,154.95,154.99,154.88,154.9,13081.0,139.5533,139.5893,139.4902,139.5082,13081.0
2020-09-02 14:30:00,154.9,154.95,154.84,154.94,12836.0,139.5082,139.5533,139.4542,139.5442,12836.0
2020-09-02 14:35:00,154.92,154.94,154.7,154.9,14274.0,139.5262,139.5442,139.3281,139.5082,14274.0
2020-09-02 14:40:00,154.89,154.99,154.86,154.97,15390.0,139.4992,139.5893,139.4722,139.5713,15390.0
2020-09-02 14:45:00,154.98,155.29,154.92,155.15,66892.0,139.5803,139.8595,139.5262,139.7334,66892.0
2020-09-02 14:50:00,155.16,155.44,155.15,155.31,45968.0,139.7424,139.9946,139.7334,139.8775,45968.0
2020-09-02 14:55:00,155.31,155.38,155.15,155.33,21702.0,139.8775,139.9405,139.7334,139.8955,21702.0
2020-09-02 15:00:00,155.34,155.45,155.27,155.44,16008.0,139.9045,140.0036,139.8415,139.9946,16008.0
2020-09-02 15:05:00,155.45,155.53,155.43,155.5,23194.0,140.0036,140.0756,139.9856,140.0486,23194.0
2020-09-02 15:10:00,155.53,155.97,155.49,155.92,38440.0,140.0756,140.4719,140.0396,140.4269,38440.0
2020-09-02 15:15:00,155.92,156.15,155.89,156.14,41022.0,140.4269,140.634,140.3998,140.625,41022.0
2020-09-02 15:20:00,156.14,156.43,156.11,156.35,56550.0,140.625,140.8862,140.598,140.8141,56550.0
2020-09-02 15:25:00,156.38,156.48,155.96,156.07,36087.0,140.8412,140.9312,140.4629,140.562,36087.0
2020-09-02 15:30:00,156.06,156.16,156.0,156.09,26819.0,140.553,140.643,140.4989,140.58,26819.0
2020-09-02 15:35:00,156.11,156.2,156.05,156.18,31416.0,140.598,140.679,140.5439,140.661,31416.0
2020-09-02 15:40:00,156.18,156.35,156.18,156.32,47688.0,140.661,140.8141,140.661,140.7871,47688.0
2020-09-02 15:45:00,156.32,156.64,156.29,156.61,83993.0,140.7871,141.0753,140.7601,141.0483,83993.0
2020-09-02 15:50:00,156.62,156.71,156.45,156.7,72449.0,141.0573,141.1384,140.9042,141.1294,72449.0
2020-09-02 15:55:00,156.72,156.73,155.73,155.75,235912.0,141.1474,141.1564,140.2557,140.2738,235912.0
2020-09-03 09:30:00,154.52,154.69,152.8,153.19,41755.0,139.166,139.3191,137.6169,137.9681,41755.0
2020-09-03 09:35:00,153.33,153.81,153.07,153.79,14137.0,138.0942,138.5265,137.8601,138.5085,14137.0
2020-09-03 09:40:00,153.72,153.79,153.19,153.19,12772.0,138.4455,138.5085,137.9681,137.9681,12772.0
2020-09-03 09:45:00,153.25,153.43,152.73,153.43,27460.0,138.0222,138.1843,137.5538,138.1843,27460.0
2020-09-03 09:50:00,153.37,153.4,152.64,152.69,29887.0,138.1302,138.1573,137.4728,137.5178,29887.0
2020-09-03 09:55:00,152.71,153.36,152.71,153.32,39409.0,137.5358,138.1212,137.5358,138.0852,39409.0
2020-09-03 10:00:00,153.5,153.87,153.44,153.53,7206.0,138.2473,138.5806,138.1933,138.2744,7206.0
2020-09-03 10:05:00,153.58,153.59,152.98,153.07,6534.0,138.3194,138.3284,137.779,137.8601,6534.0
2020-09-03 10:10:00,153.16,153.23,152.98,153.23,6100.0,137.9411,138.0042,137.779,138.0042,6100.0
2020-09-03 10:15:00,153.19,153.19,152.56,152.59,52645.0,137.9681,137.9681,137.4007,137.4278,52645.0
2020-09-03 10:20:00,152.5,152.53,151.61,151.71,16940.0,137.3467,137.3737,136.5451,136.6352,16940.0
2020-09-03 10:25:00,151.83,152.1,151.74,151.95,11100.0,136.7433,136.9864,136.6622,136.8513,11100.0
2020-09-03 10:30:00,151.87,152.2,151.66,152.11,11675.0,136.7793,137.0765,136.5902,136.9955,11675.0
2020-09-03 10:35:00,152.1,152.28,151.76,151.96,25352.0,136.9864,137.1486,136.6802,136.8604,25352.0
2020-09-03 10:40:00,151.93,152.32,151.93,152.15,16034.0,136.8333,137.1846,136.8333,137.0315,16034.0
2020-09-03 10:45:00,152.21,152.23,151.55,151.62,43511.0,137.0855,137.1035,136.4911,136.5541,43511.0
2020-09-03 10:50:00,151.67,152.26,151.64,152.26,23691.0,136.5992,137.1305,136.5722,137.1305,23691.0
2020-09-03 10:55:00,152.21,152.27,151.91,152.27,5145.0,137.0855,137.1396,136.8153,137.1396,5145.0
2020-09-03 11:00:00,152.24,152.24,151.52,151.53,5557.0,137.1125,137.1125,136.4641,136.4731,5557.0
2020-09-03 11:05:00,151.7,151.7,150.84,151.05,15754.0,136.6262,136.6262,135.8516,136.0408,15754.0
2020-09-03 11:10:00,151.15,151.38,151.08,151.19,4786.0,136.1308,136.338,136.0678,136.1669,4786.0
2020-09-03 11:15:00,151.12,151.17,150.19,150.31,23582.0,136.1038,136.1489,135.2662,135.3743,23582.0
2020-09-03 11:20:00,150.19,150.74,150.12,150.31,18458.0,135.2662,135.7616,135.2032,135.3743,18458.0
2020-09-03 11:25:00,150.4,150.85,150.34,150.81,24592.0,135.4554,135.8607,135.4013,135.8246,24592.0
2020-09-03 11:30:00,150.78,151.08,150.67,150.75,6681.0,135.7976,136.0678,135.6985,135.7706,6681.0
2020-09-03 11:35:00,150.72,151.05,150.39,150.97,10149.0,135.7436,136.0408,135.4464,135.9687,10149.0
2020-09-03 11:40:00,151.01,151.39,151.01,151.14,4738.0,136.0048,136.347,136.0048,136.1218,4738.0
2020-09-03 11:45:00,151.02,151.23,150.89,151.05,8447.0,136.0138,136.2029,135.8967,136.0408,8447.0
2020-09-03 11:50:00,151.07,151.26,150.98,151.17,5572.0,136.0588,136.2299,135.9777,136.1489,5572.0
2020-09-03 11:55:00,151.16,151.18,150.42,150.63,6541.0,136.1398,136.1579,135.4734,135.6625,6541.0
2020-09-03 12:00:00,150.63,150.63,150.19,150.41,10865.0,135.6625,135.6625,135.2662,135.4644,10865.0
2020-09-03 12:05:00,150.47,150.88,150.34,150.88,10304.0,135.5184,135.8877,135.4013,135.8877,10304.0
2020-09-03 12:10:00,150.95,151.09,150.85,151.05,8315.0,135.9507,136.0768,135.8607,136.0408,8315.0
2020-09-03 12:15:00,151.12,151.27,150.91,151.19,9547.0,136.1038,136.2389,135.9147,136.1669,9547.0
2020-09-03 12:20:00,151.16,151.2,150.96,151.01,14394.0,136.1398,136.1759,135.9597,136.0048,14394.0
2020-09-03 12:25:00,150.94,151.15,150.9,150.93,26545.0,135.9417,136.1308,135.9057,135.9327,26545.0
2020-09-03 12:30:00,150.92,151.05,150.52,150.52,19546.0,135.9237,136.0408,135.5634,135.5634,19546.0
2020-09-03 12:35:00,150.46,150.9,150.39,150.77,9882.0,135.5094,135.9057,135.4464,135.7886,9882.0
2020-09-03 12:40:00,150.82,150.82,150.55,150.64,6450.0,135.8336,135.8336,135.5905,135.6715,6450.0
2020-09-03 12:45:00,150.47,150.83,150.29,150.29,13027.0,135.5184,135.8426,135.3563,135.3563,13027.0
2020-09-03 12:50:00,150.36,150.48,150.09,150.23,7858.0,135.4193,135.5274,135.1762,135.3023,7858.0
2020-09-03 12:55:00,150.2,150.5,150.05,150.07,7772.0,135.2752,135.5454,135.1401,135.1582,7772.0
2020-09-03 13:00:00,150.08,150.11,149.47,149.57,11842.0,135.1672,135.1942,134.6178,134.7078,11842.0
2020-09-03 13:05:00,149.61,150.1,149.6,150.09,8106.0,134.7439,135.1852,134.7349,135.1762,8106.0
2020-09-03 13:10:00,150.0,150.54,150.0,150.51,5498.0,135.0951,135.5815,135.0951,135.5544,5498.0
2020-09-03 13:15:00,150.47,150.52,150.01,150.08,6719.0,135.5184,135.5634,135.1041,135.1672,6719.0
2020-09-03 13:20:00,150.15,150.51,150.03,150.33,7908.0,135.2302,135.5544,135.1221,135.3923,7908.0
2020-09-03 13:25:00,150.29,150.65,150.17,150.57,6560.0,135.3563,135.6805,135.2482,135.6085,6560.0
2020-09-03 13:30:00,150.55,150.6,149.92,150.13,11631.0,135.5905,135.6355,135.0231,135.2122,11631.0
2020-09-03 13:35:00,150.16,150.31,149.98,150.1,7695.0,135.2392,135.3743,135.0771,135.1852,7695.0
2020-09-03 13:40:00,150.12,150.31,149.98,149.98,2895.0,135.2032,135.3743,135.0771,135.0771,2895.0
2020-09-03 13:45:00,150.05,150.27,150.05,150.1,5922.0,135.1401,135.3383,135.1401,135.1852,5922.0
2020-09-03 13:50:00,150.2,150.51,150.2,150.46,6347.0,135.2752,135.5544,135.2752,135.5094,6347.0
2020-09-03 13:55:00,150.45,150.49,150.32,150.32,6477.0,135.5004,135.5364,135.3833,135.3833,6477.0
2020-09-03 14:00:00,150.33,150.5,150.19,150.44,8182.0,135.3923,135.5454,135.2662,135.4914,8182.0
2020-09-03 14:05:00,150.43,150.5,150.23,150.46,7674.0,135.4824,135.5454,135.3023,135.5094,7674.0
2020-09-03 14:10:00,150.42,150.66,150.35,150.35,5533.0,135.4734,135.6895,135.4103,135.4103,5533.0
2020-09-03 14:15:00,150.39,150.42,150.04,150.16,8937.0,135.4464,135.4734,135.1311,135.2392,8937.0
2020-09-03 14:20:00,150.25,150.33,150.02,150.09,8940.0,135.3203,135.3923,135.1131,135.1762,8940.0
2020-09-03 14:25:00,149.99,150.41,149.96,150.27,11645.0,135.0861,135.4644,135.0591,135.3383,11645.0
2020-09-03 14:30:00,150.28,150.6,150.28,150.59,9403.0,135.3473,135.6355,135.3473,135.6265,9403.0
2020-09-03 14:35:00,150.52,150.77,150.44,150.53,8376.0,135.5634,135.7886,135.4914,135.5724,8376.0
2020-09-03 14:40:00,150.59,150.67,150.19,150.23,26185.0,135.6265,135.6985,135.2662,135.3023,26185.0
2020-09-03 14:45:00,150.31,150.34,150.04,150.18,9019.0,135.3743,135.4013,135.1311,135.2572,9019.0
2020-09-03 14:50:00,150.17,150.3,149.86,150.0,10010.0,135.2482,135.3653,134.969,135.0951,10010.0
2020-09-03 14:55:00,149.99,149.99,149.5,149.5,8981.0,135.0861,135.0861,134.6448,134.6448,8981.0
2020-09-03 15:00:00,149.53,149.74,149.33,149.4,11143.0,134.6718,134.8609,134.4917,134.5547,11143.0
2020-09-03 15:05:00,149.39,149.79,149.29,149.44,22621.0,134.5457,134.906,134.4557,134.5908,22621.0
2020-09-03 15:10:00,149.51,149.73,149.27,149.73,19505.0,134.6538,134.8519,134.4377,134.8519,19505.0
2020-09-03 15:15:00,149.73,149.82,149.46,149.58,24668.0,134.8519,134.933,134.6088,134.7168,24668.0
2020-09-03 15:20:00,149.53,149.57,149.05,149.11,16148.0,134.6718,134.7078,134.2395,134.2935,16148.0
2020-09-03 15:25:00,149.08,149.33,148.89,148.96,16496.0,134.2665,134.4917,134.0954,134.1585,16496.0
2020-09-03 15:30:00,148.94,149.35,148.84,148.85,21437.0,134.1404,134.5097,134.0504,134.0594,21437.0
2020-09-03 15:35:00,148.87,149.75,148.87,149.61,20268.0,134.0774,134.87,134.0774,134.7439,20268.0
2020-09-03 15:40:00,149.61,150.07,149.51,149.92,28456.0,134.7439,135.1582,134.6538,135.0231,28456.0
2020-09-03 15:45:00,150.02,150.1,149.49,149.5,30864.0,135.1131,135.1852,134.6358,134.6448,30864.0
2020-09-03 15:50:00,149.45,150.33,149.14,150.13,57941.0,134.5998,135.3923,134.3206,135.2122,57941.0
2020-09-03 15:55:00,150.11,150.92,149.96,150.9,298667.0,135.1942,135.9237,135.0591,135.9057,298667.0
2020-09-04 09:30:00,151.01,151.48,150.22,151.47,38691.0,136.0048,136.4281,135.2933,136.419,38691.0
2020-09-04 09:35:00,151.31,151.39,150.52,150.52,19383.0,136.2749,136.347,135.5634,135.5634,19383.0
2020-09-04 09:40:00,150.46,150.73,150.24,150.43,42530.0,135.5094,135.7526,135.3113,135.4824,42530.0
2020-09-04 09:45:00,150.64,150.64,149.87,150.13,14297.0,135.6715,135.6715,134.978,135.2122,14297.0
2020-09-04 09:50:00,149.97,150.2,149.78,149.86,14971.0,135.0681,135.2752,134.897,134.969,14971.0
2020-09-04 09:55:00,149.92,150.05,149.46,149.57,33779.0,135.0231,135.1401,134.6088,134.7078,33779.0
2020-09-04 10:00:00,149.61,150.22,149.49,150.03,17205.0,134.7439,135.2933,134.6358,135.1221,17205.0
2020-09-04 10:05:00,149.89,149.89,149.56,149.74,10725.0,134.996,134.996,134.6988,134.8609,10725.0
2020-09-04 10:10:00,149.7,149.74,148.86,149.0,22371.0,134.8249,134.8609,134.0684,134.1945,22371.0
2020-09-04 10:15:00,149.04,149.13,147.81,147.82,35151.0,134.2305,134.3116,133.1227,133.1317,35151.0
2020-09-04 10:20:00,147.85,148.39,147.72,148.02,48182.0,133.1587,133.6451,133.0417,133.3119,48182.0
2020-09-04 10:25:00,148.07,148.37,147.61,147.68,31973.0,133.3569,133.6271,132.9426,133.0056,31973.0
2020-09-04 10:30:00,147.72,147.95,147.47,147.5,16627.0,133.0417,133.2488,132.8165,132.8435,16627.0
2020-09-04 10:35:00,147.53,147.62,146.3,146.78,29662.0,132.8705,132.9516,131.7628,132.1951,29662.0
2020-09-04 10:40:00,146.72,147.02,145.84,146.09,85634.0,132.141,132.4112,131.3485,131.5736,85634.0
2020-09-04 10:45:00,146.13,146.95,146.13,146.95,42062.0,131.6097,132.3482,131.6097,132.3482,42062.0
2020-09-04 10:50:00,146.93,147.13,146.54,147.12,31996.0,132.3302,132.5103,131.9789,132.5013,31996.0
2020-09-04 10:55:00,147.13,147.64,147.01,147.46,23746.0,132.5103,132.9696,132.4022,132.8075,23746.0
2020-09-04 11:00:00,147.46,147.64,147.14,147.59,30108.0,132.8075,132.9696,132.5193,132.9246,30108.0
2020-09-04 11:05:00,147.69,147.77,147.16,147.31,53989.0,133.0146,133.0867,132.5373,132.6724,53989.0
2020-09-04 11:10:00,147.35,147.69,147.28,147.57,18590.0,132.7084,133.0146,132.6454,132.9066,18590.0
2020-09-04 11:15:00,147.56,147.86,146.82,147.09,105540.0,132.8976,133.1678,132.2311,132.4743,105540.0
2020-09-04 11:20:00,147.23,147.24,146.68,146.78,24283.0,132.6004,132.6094,132.105,132.1951,24283.0
2020-09-04 11:25:00,146.79,146.92,146.29,146.87,29150.0,132.2041,132.3212,131.7538,132.2761,29150.0
2020-09-04 11:30:00,147.09,147.35,146.88,147.35,22253.0,132.4743,132.7084,132.2851,132.7084,22253.0
2020-09-04 11:35:00,147.45,147.52,147.24,147.42,12982.0,132.7985,132.8615,132.6094,132.7715,12982.0
2020-09-04 11:40:00,147.38,147.44,146.87,146.89,11988.0,132.7355,132.7895,132.2761,132.2941,11988.0
2020-09-04 11:45:00,146.91,147.26,146.91,147.16,13616.0,132.3122,132.6274,132.3122,132.5373,13616.0
2020-09-04 11:50:00,147.15,147.79,146.99,147.79,10969.0,132.5283,133.1047,132.3842,133.1047,10969.0
2020-09-04 11:55:00,147.73,147.86,147.33,147.8,41624.0,133.0507,133.1678,132.6904,133.1137,41624.0
2020-09-04 12:00:00,147.8,148.14,147.76,147.8,11012.0,133.1137,133.4199,133.0777,133.1137,11012.0
2020-09-04 12:05:00,147.79,147.88,147.28,147.36,10831.0,133.1047,133.1858,132.6454,132.7174,10831.0
2020-09-04 12:10:00,147.41,147.49,146.94,147.12,14610.0,132.7625,132.8345,132.3392,132.5013,14610.0
2020-09-04 12:15:00,147.2,147.21,146.64,146.75,35770.0,132.5733,132.5823,132.069,132.1681,35770.0
2020-09-04 12:20:00,146.79,147.31,146.58,147.23,12287.0,132.2041,132.6724,132.0149,132.6004,12287.0
2020-09-04 12:25:00,147.19,147.61,147.18,147.55,13362.0,132.5643,132.9426,132.5553,132.8886,13362.0
2020-09-04 12:30:00,147.6,147.95,147.5,147.91,10243.0,132.9336,133.2488,132.8435,133.2128,10243.0
2020-09-04 12:35:00,147.89,148.02,147.86,148.01,13318.0,133.1948,133.3119,133.1678,133.3029,13318.0
2020-09-04 12:40:00,147.98,148.13,147.78,147.98,7885.0,133.2758,133.4109,133.0957,133.2758,7885.0
2020-09-04 12:45:00,147.98,148.17,147.67,147.67,16656.0,133.2758,133.447,132.9966,132.9966,16656.0
2020-09-04 12:50:00,147.75,147.79,147.29,147.56,44455.0,133.0687,133.1047,132.6544,132.8976,44455.0
2020-09-04 12:55:00,147.46,147.67,147.41,147.56,9696.0,132.8075,132.9966,132.7625,132.8976,9696.0
2020-09-04 13:00:00,147.51,147.52,147.15,147.19,9968.0,132.8525,132.8615,132.5283,132.5643,9968.0
2020-09-04 13:05:00,147.2,147.35,147.03,147.28,56700.0,132.5733,132.7084,132.4202,132.6454,56700.0
2020-09-04 13:10:00,147.28,147.4,147.14,147.31,7958.0,132.6454,132.7535,132.5193,132.6724,7958.0
2020-09-04 13:15:00,147.28,147.29,146.68,146.68,11809.0,132.6454,132.6544,132.105,132.105,11809.0
2020-09-04 13:20:00,146.64,147.02,146.64,146.79,15350.0,132.069,132.4112,132.069,132.2041,15350.0
2020-09-04 13:25:00,146.8,147.09,146.75,146.92,14945.0,132.2131,132.4743,132.1681,132.3212,14945.0
2020-09-04 13:30:00,146.89,146.94,146.66,146.69,14007.0,132.2941,132.3392,132.087,132.114,14007.0
2020-09-04 13:35:00,146.69,147.2,146.65,147.2,7766.0,132.114,132.5733,132.078,132.5733,7766.0
2020-09-04 13:40:00,147.16,147.25,146.91,147.06,12237.0,132.5373,132.6184,132.3122,132.4472,12237.0
2020-09-04 13:45:00,147.08,147.35,147.03,147.13,16642.0,132.4653,132.7084,132.4202,132.5103,16642.0
2020-09-04 13:50:00,147.05,147.13,146.83,147.13,8644.0,132.4382,132.5103,132.2401,132.5103,8644.0
2020-09-04 13:55:00,147.12,147.25,146.87,147.06,10414.0,132.5013,132.6184,132.2761,132.4472,10414.0
2020-09-04 14:00:00,146.96,147.13,146.84,146.9,11139.0,132.3572,132.5103,132.2491,132.3031,11139.0
2020-09-04 14:05:00,146.95,147.02,146.75,146.87,27420.0,132.3482,132.4112,132.1681,132.2761,27420.0
2020-09-04 14:10:00,146.86,147.01,146.77,146.78,24258.0,132.2671,132.4022,132.1861,132.1951,24258.0
2020-09-04 14:15:00,146.77,147.1,146.66,147.03,9481.0,132.1861,132.4833,132.087,132.4202,9481.0
2020-09-04 14:20:00,147.0,147.27,146.89,147.07,9518.0,132.3932,132.6364,132.2941,132.4563,9518.0
2020-09-04 14:25:00,147.09,147.4,147.06,147.33,9799.0,132.4743,132.7535,132.4472,132.6904,9799.0
2020-09-04 14:30:00,147.32,147.5,147.15,147.42,4933.0,132.6814,132.8435,132.5283,132.7715,4933.0
2020-09-04 14:35:00,147.48,148.19,147.48,148.14,11553.0,132.8255,133.465,132.8255,133.4199,11553.0
2020-09-04 14:40:00,148.13,148.5,148.12,148.38,14876.0,133.4109,133.7442,133.4019,133.6361,14876.0
2020-09-04 14:45:00,148.42,149.09,148.42,148.7,15602.0,133.6721,134.2755,133.6721,133.9243,15602.0
2020-09-04 14:50:00,148.78,148.9,148.5,148.5,8741.0,133.9963,134.1044,133.7442,133.7442,8741.0
2020-09-04 14:55:00,148.53,149.12,148.51,149.11,11719.0,133.7712,134.3026,133.7532,134.2935,11719.0
2020-09-04 15:00:00,149.15,149.17,148.76,148.92,7765.0,134.3296,134.3476,133.9783,134.1224,7765.0
2020-09-04 15:05:00,148.93,149.0,148.78,148.88,9597.0,134.1314,134.1945,133.9963,134.0864,9597.0
2020-09-04 15:10:00,148.88,149.04,148.52,148.53,21984.0,134.0864,134.2305,133.7622,133.7712,21984.0
2020-09-04 15:15:00,148.58,149.09,148.51,148.93,23400.0,133.8162,134.2755,133.7532,134.1314,23400.0
2020-09-04 15:20:00,148.89,149.15,148.89,149.07,18362.0,134.0954,134.3296,134.0954,134.2575,18362.0
2020-09-04 15:25:00,149.07,149.15,148.71,148.83,19400.0,134.2575,134.3296,133.9333,134.0414,19400.0
2020-09-04 15:30:00,148.76,149.0,148.64,148.79,22044.0,133.9783,134.1945,133.8703,134.0053,22044.0
2020-09-04 15:35:00,148.8,148.84,147.96,148.09,30651.0,134.0144,134.0504,133.2578,133.3749,30651.0
2020-09-04 15:40:00,148.03,148.25,147.88,147.97,19370.0,133.3209,133.519,133.1858,133.2668,19370.0
2020-09-04 15:45:00,148.0,148.38,147.65,147.71,35440.0,133.2938,133.6361,132.9786,133.0327,35440.0
2020-09-04 15:50:00,147.72,147.98,147.34,147.69,50839.0,133.0417,133.2758,132.6994,133.0146,50839.0
2020-09-04 15:55:00,147.68,148.09,147.51,148.0,262757.0,133.0056,133.3749,132.8525,133.2938,262757.0
2020-09-08 09:30:00,144.77,145.07,144.0,145.0,84471.0,130.3848,130.655,129.6913,130.5919,84471.0
2020-09-08 09:35:00,145.08,145.37,144.49,145.32,71862.0,130.664,130.9252,130.1326,130.8801,71862.0
2020-09-08 09:40:00,145.17,145.17,144.5,144.88,34448.0,130.7451,130.7451,130.1416,130.4839,34448.0
2020-09-08 09:45:00,144.89,145.65,144.43,144.43,12069.0,130.4929,131.1774,130.0786,130.0786,12069.0
2020-09-08 09:50:00,144.32,144.96,144.25,144.89,29354.0,129.9795,130.5559,129.9165,130.4929,29354.0
2020-09-08 09:55:00,144.89,145.55,144.79,145.37,19447.0,130.4929,131.0873,130.4028,130.9252,19447.0
2020-09-08 10:00:00,145.5,145.55,144.9,144.98,33222.0,131.0423,131.0873,130.5019,130.5739,33222.0
2020-09-08 10:05:00,144.96,145.31,144.63,145.24,17624.0,130.5559,130.8711,130.2587,130.8081,17624.0
2020-09-08 10:10:00,145.36,146.16,145.31,146.15,18101.0,130.9162,131.6367,130.8711,131.6277,18101.0
2020-09-08 10:15:00,146.01,146.06,145.28,145.28,20718.0,131.5016,131.5466,130.8441,130.8441,20718.0
2020-09-08 10:20:00,145.42,146.01,145.28,145.88,17371.0,130.9702,131.5016,130.8441,131.3845,17371.0
2020-09-08 10:25:00,146.01,146.15,145.85,146.09,19230.0,131.5016,131.6277,131.3575,131.5736,19230.0
2020-09-08 10:30:00,146.08,146.42,146.01,146.23,21260.0,131.5646,131.8708,131.5016,131.6997,21260.0
2020-09-08 10:35:00,146.26,146.79,146.09,146.74,12638.0,131.7267,132.2041,131.5736,132.159,12638.0
2020-09-08 10:40:00,146.8,146.8,145.95,146.39,22659.0,132.2131,132.2131,131.4475,131.8438,22659.0
2020-09-08 10:45:00,146.39,146.42,145.97,145.97,22794.0,131.8438,131.8708,131.4656,131.4656,22794.0
2020-09-08 10:50:00,146.06,146.63,145.92,146.29,15472.0,131.5466,132.06,131.4205,131.7538,15472.0
2020-09-08 10:55:00,146.4,146.48,146.12,146.31,82141.0,131.8528,131.9249,131.6007,131.7718,82141.0
2020-09-08 11:00:00,146.27,146.69,146.0,146.36,15031.0,131.7357,132.114,131.4926,131.8168,15031.0
2020-09-08 11:05:00,146.34,146.55,146.19,146.55,9007.0,131.7988,131.9879,131.6637,131.9879,9007.0
2020-09-08 11:10:00,146.65,146.69,146.33,146.42,12121.0,132.078,132.114,131.7898,131.8708,12121.0
2020-09-08 11:15:00,146.49,146.61,146.29,146.55,7442.0,131.9339,132.042,131.7538,131.9879,7442.0
2020-09-08 11:20:00,146.54,146.58,146.16,146.35,11501.0,131.9789,132.0149,131.6367,131.8078,11501.0
2020-09-08 11:25:00,146.36,146.46,146.14,146.41,19903.0,131.8168,131.9069,131.6187,131.8618,19903.0
2020-09-08 11:30:00,146.32,146.47,145.7,145.74,16081.0,131.7808,131.9159,131.2224,131.2584,16081.0
2020-09-08 11:35:00,145.75,145.94,145.64,145.75,7311.0,131.2674,131.4385,131.1683,131.2674,7311.0
2020-09-08 11:40:00,145.62,145.71,145.43,145.62,10144.0,131.1503,131.2314,130.9792,131.1503,10144.0
2020-09-08 11:45:00,145.66,145.8,145.48,145.65,7796.0,131.1864,131.3124,131.0242,131.1774,7796.0
2020-09-08 11:50:00,145.68,145.7,145.23,145.28,7535.0,131.2044,131.2224,130.7991,130.8441,7535.0
2020-09-08 11:55:00,145.22,145.73,145.18,145.64,13043.0,130.7901,131.2494,130.7541,131.1683,13043.0
2020-09-08 12:00:00,145.61,145.9,145.56,145.77,8287.0,131.1413,131.4025,131.0963,131.2854,8287.0
2020-09-08 12:05:00,145.83,145.93,145.6,145.85,9254.0,131.3395,131.4295,131.1323,131.3575,9254.0
2020-09-08 12:10:00,145.87,145.93,145.66,145.7,8071.0,131.3755,131.4295,131.1864,131.2224,8071.0
2020-09-08 12:15:00,145.66,145.83,145.39,145.42,5585.0,131.1864,131.3395,130.9432,130.9702,5585.0
2020-09-08 12:20:00,145.45,145.82,145.26,145.78,28601.0,130.9972,131.3305,130.8261,131.2944,28601.0
2020-09-08 12:25:00,145.78,145.88,145.27,145.3,54282.0,131.2944,131.3845,130.8351,130.8621,54282.0
2020-09-08 12:30:00,145.34,145.45,145.16,145.28,10660.0,130.8982,130.9972,130.736,130.8441,10660.0
2020-09-08 12:35:00,145.27,145.43,145.13,145.25,9645.0,130.8351,130.9792,130.709,130.8171,9645.0
2020-09-08 12:40:00,145.25,145.51,145.14,145.4,25166.0,130.8171,131.0513,130.718,130.9522,25166.0
2020-09-08 12:45:00,145.46,146.22,145.44,145.8,60469.0,131.0062,131.6907,130.9882,131.3124,60469.0
2020-09-08 12:50:00,145.82,145.96,145.65,145.66,13747.0,131.3305,131.4566,131.1774,131.1864,13747.0
2020-09-08 12:55:00,145.66,145.77,145.6,145.67,6547.0,131.1864,131.2854,131.1323,131.1954,6547.0
2020-09-08 13:00:00,145.73,145.73,145.44,145.59,6608.0,131.2494,131.2494,130.9882,131.1233,6608.0
2020-09-08 13:05:00,145.55,145.63,145.44,145.59,24955.0,131.0873,131.1593,130.9882,131.1233,24955.0
2020-09-08 13:10:00,145.59,146.26,145.54,146.26,72683.0,131.1233,131.7267,131.0783,131.7267,72683.0
2020-09-08 13:15:00,146.25,146.47,146.24,146.43,49878.0,131.7177,131.9159,131.7087,131.8798,49878.0
2020-09-08 13:20:00,146.36,146.48,146.18,146.31,85179.0,131.8168,131.9249,131.6547,131.7718,85179.0
2020-09-08 13:25:00,146.3,146.47,146.28,146.47,28403.0,131.7628,131.9159,131.7448,131.9159,28403.0
2020-09-08 13:30:00,146.45,146.54,146.34,146.45,25573.0,131.8979,131.9789,131.7988,131.8979,25573.0
2020-09-08 13:35:00,146.44,146.58,146.37,146.49,14105.0,131.8889,132.0149,131.8258,131.9339,14105.0
2020-09-08 13:40:00,146.49,146.53,146.3,146.3,10891.0,131.9339,131.9699,131.7628,131.7628,10891.0
2020-09-08 13:45:00,146.3,146.66,146.25,146.49,106168.0,131.7628,132.087,131.7177,131.9339,106168.0
2020-09-08 13:50:00,146.5,146.7,146.28,146.62,18695.0,131.9429,132.123,131.7448,132.051,18695.0
2020-09-08 13:55:00,146.62,146.93,146.6,146.62,60767.0,132.051,132.3302,132.033,132.051,60767.0
2020-09-08 14:00:00,146.64,147.03,146.5,146.5,83311.0,132.069,132.4202,131.9429,131.9429,83311.0
2020-09-08 14:05:00,146.5,146.83,146.28,146.81,55107.0,131.9429,132.2401,131.7448,132.2221,55107.0
2020-09-08 14:10:00,146.83,146.94,146.58,146.77,103231.0,132.2401,132.3392,132.0149,132.1861,103231.0
2020-09-08 14:15:00,146.8,146.8,146.54,146.75,64150.0,132.2131,132.2131,131.9789,132.1681,64150.0
2020-09-08 14:20:00,146.75,146.88,146.67,146.71,109415.0,132.1681,132.2851,132.096,132.132,109415.0
2020-09-08 14:25:00,146.74,146.87,145.96,146.13,52015.0,132.159,132.2761,131.4566,131.6097,52015.0
2020-09-08 14:30:00,146.13,146.33,145.84,145.95,94032.0,131.6097,131.7898,131.3485,131.4475,94032.0
2020-09-08 14:35:00,145.89,145.94,145.49,145.6,26995.0,131.3935,131.4385,131.0333,131.1323,26995.0
2020-09-08 14:40:00,145.59,145.7,145.25,145.28,48931.0,131.1233,131.2224,130.8171,130.8441,48931.0
2020-09-08 14:45:00,145.27,145.42,145.03,145.25,38589.0,130.8351,130.9702,130.619,130.8171,38589.0
2020-09-08 14:50:00,145.26,145.26,144.76,145.02,18423.0,130.8261,130.8261,130.3758,130.61,18423.0
2020-09-08 14:55:00,145.03,145.77,144.93,145.64,27044.0,130.619,131.2854,130.5289,131.1683,27044.0
2020-09-08 15:00:00,145.66,145.66,144.7,144.7,12072.0,131.1864,131.1864,130.3218,130.3218,12072.0
2020-09-08 15:05:00,144.71,144.95,144.59,144.88,20564.0,130.3308,130.5469,130.2227,130.4839,20564.0
2020-09-08 15:10:00,144.94,145.27,144.94,145.19,21591.0,130.5379,130.8351,130.5379,130.7631,21591.0
2020-09-08 15:15:00,145.08,145.25,144.83,145.13,26429.0,130.664,130.8171,130.4388,130.709,26429.0
2020-09-08 15:20:00,145.14,145.41,145.14,145.36,22749.0,130.718,130.9612,130.718,130.9162,22749.0
2020-09-08 15:25:00,145.38,145.83,145.24,145.83,30361.0,130.9342,131.3395,130.8081,131.3395,30361.0
2020-09-08 15:30:00,145.85,146.07,145.59,145.59,24436.0,131.3575,131.5556,131.1233,131.1233,24436.0
2020-09-08 15:35:00,145.61,146.12,145.61,145.92,34206.0,131.1413,131.6007,131.1413,131.4205,34206.0
2020-09-08 15:40:00,145.95,146.09,145.78,145.98,30303.0,131.4475,131.5736,131.2944,131.4746,30303.0
2020-09-08 15:45:00,145.99,146.07,145.69,146.02,83937.0,131.4836,131.5556,131.2134,131.5106,83937.0
2020-09-08 15:50:00,145.97,145.98,145.24,145.47,83051.0,131.4656,131.4746,130.8081,131.0152,83051.0
2020-09-08 15:55:00,145.45,146.08,145.33,145.78,380651.0,130.9972,131.5646,130.8892,131.2944,380651.0
2020-09-09 09:30:00,147.6,147.6,146.86,147.13,45316.0,132.9336,132.9336,132.2671,132.5103,45316.0
2020-09-09 09:35:00,147.22,147.31,146.25,146.25,15200.0,132.5914,132.6724,131.7177,131.7177,15200.0
2020-09-09 09:40:00,146.16,146.36,145.78,145.98,12445.0,131.6367,131.8168,131.2944,131.4746,12445.0
2020-09-09 09:45:00,146.03,146.31,145.98,146.01,8447.0,131.5196,131.7718,131.4746,131.5016,8447.0
2020-09-09 09:50:00,146.02,146.28,145.78,146.15,14130.0,131.5106,131.7448,131.2944,131.6277,14130.0
2020-09-09 09:55:00,146.17,146.5,146.17,146.5,12144.0,131.6457,131.9429,131.6457,131.9429,12144.0
2020-09-09 10:00:00,146.49,147.21,146.49,147.12,22965.0,131.9339,132.5823,131.9339,132.5013,22965.0
2020-09-09 10:05:00,147.14,147.28,146.81,147.0,16911.0,132.5193,132.6454,132.2221,132.3932,16911.0
2020-09-09 10:10:00,147.05,147.3,147.01,147.09,18928.0,132.4382,132.6634,132.4022,132.4743,18928.0
2020-09-09 10:15:00,147.15,147.62,147.1,147.46,24678.0,132.5283,132.9516,132.4833,132.8075,24678.0
2020-09-09 10:20:00,147.35,147.71,147.28,147.66,25426.0,132.7084,133.0327,132.6454,132.9876,25426.0
2020-09-09 10:25:00,147.68,147.95,147.58,147.7,21297.0,133.0056,133.2488,132.9156,133.0237,21297.0
2020-09-09 10:30:00,147.66,147.86,147.56,147.73,11970.0,132.9876,133.1678,132.8976,133.0507,11970.0
2020-09-09 10:35:00,147.75,147.98,147.65,147.98,8503.0,133.0687,133.2758,132.9786,133.2758,8503.0
2020-09-09 10:40:00,147.96,148.09,147.82,147.84,13505.0,133.2578,133.3749,133.1317,133.1497,13505.0
2020-09-09 10:45:00,147.87,148.04,147.84,147.93,44955.0,133.1768,133.3299,133.1497,133.2308,44955.0
2020-09-09 10:50:00,147.91,148.04,147.64,147.66,24204.0,133.2128,133.3299,132.9696,132.9876,24204.0
2020-09-09 10:55:00,147.67,147.89,147.63,147.67,15186.0,132.9966,133.1948,132.9606,132.9966,15186.0
2020-09-09 11:00:00,147.78,148.18,147.78,148.17,10712.0,133.0957,133.456,133.0957,133.447,10712.0
2020-09-09 11:05:00,148.13,148.25,147.78,147.8,15105.0,133.4109,133.519,133.0957,133.1137,15105.0
2020-09-09 11:10:00,147.74,147.86,147.71,147.75,7637.0,133.0597,133.1678,133.0327,133.0687,7637.0
2020-09-09 11:15:00,147.78,147.98,147.57,147.71,7989.0,133.0957,133.2758,132.9066,133.0327,7989.0
2020-09-09 11:20:00,147.71,148.01,147.66,147.89,17539.0,133.0327,133.3029,132.9876,133.1948,17539.0
2020-09-09 11:25:00,147.91,148.05,147.83,147.87,20252.0,133.2128,133.3389,133.1407,133.1768,20252.0
2020-09-09 11:30:00,147.89,147.94,147.83,147.93,5929.0,133.1948,133.2398,133.1407,133.2308,5929.0
2020-09-09 11:35:00,147.95,148.06,147.86,148.0,6206.0,133.2488,133.3479,133.1678,133.2938,6206.0
2020-09-09 11:40:00,147.97,148.24,147.96,148.21,10820.0,133.2668,133.51,133.2578,133.483,10820.0
2020-09-09 11:45:00,148.24,148.36,148.1,148.24,8745.0,133.51,133.6181,133.3839,133.51,8745.0
2020-09-09 11:50:00,148.21,148.33,148.17,148.2,7854.0,133.483,133.5911,133.447,133.474,7854.0
2020-09-09 11:55:00,148.2,148.26,148.11,148.22,13731.0,133.474,133.528,133.3929,133.492,13731.0
2020-09-09 12:00:00,148.2,148.22,148.03,148.2,11985.0,133.474,133.492,133.3209,133.474,11985.0
2020-09-09 12:05:00,148.19,148.27,148.14,148.26,15222.0,133.465,133.537,133.4199,133.528,15222.0
2020-09-09 12:10:00,148.26,148.59,148.24,148.4,38517.0,133.528,133.8252,133.51,133.6541,38517.0
2020-09-09 12:15:00,148.4,148.52,148.34,148.43,9924.0,133.6541,133.7622,133.6001,133.6811,9924.0
2020-09-09 12:20:00,148.41,148.45,148.35,148.39,11370.0,133.6631,133.6991,133.6091,133.6451,11370.0
2020-09-09 12:25:00,148.41,148.45,148.27,148.29,7251.0,133.6631,133.6991,133.537,133.555,7251.0
2020-09-09 12:30:00,148.32,148.42,148.27,148.35,10626.0,133.582,133.6721,133.537,133.6091,10626.0
2020-09-09 12:35:00,148.36,148.59,148.36,148.54,6494.0,133.6181,133.8252,133.6181,133.7802,6494.0
2020-09-09 12:40:00,148.49,148.57,148.42,148.55,9323.0,133.7352,133.8072,133.6721,133.7892,9323.0
2020-09-09 12:45:00,148.54,148.57,148.47,148.54,9589.0,133.7802,133.8072,133.7171,133.7802,9589.0
2020-09-09 12:50:00,148.53,148.55,148.47,148.47,5462.0,133.7712,133.7892,133.7171,133.7171,5462.0
2020-09-09 12:55:00,148.5,148.64,148.5,148.59,5495.0,133.7442,133.8703,133.7442,133.8252,5495.0
2020-09-09 13:00:00,148.63,148.84,148.61,148.83,11631.0,133.8612,134.0504,133.8432,134.0414,11631.0
2020-09-09 13:05:00,148.81,148.97,148.77,148.91,9399.0,134.0234,134.1675,133.9873,134.1134,9399.0
2020-09-09 13:10:00,148.91,149.06,148.88,148.97,8519.0,134.1134,134.2485,134.0864,134.1675,8519.0
2020-09-09 13:15:00,148.99,149.03,148.61,148.66,25386.0,134.1855,134.2215,133.8432,133.8883,25386.0
2020-09-09 13:20:00,148.65,148.86,148.56,148.86,8790.0,133.8793,134.0684,133.7982,134.0684,8790.0
2020-09-09 13:25:00,148.86,148.97,148.83,148.84,17876.0,134.0684,134.1675,134.0414,134.0504,17876.0
2020-09-09 13:30:00,148.85,148.96,148.74,148.8,14461.0,134.0594,134.1585,133.9603,134.0144,14461.0
2020-09-09 13:35:00,148.76,148.99,148.76,148.94,7848.0,133.9783,134.1855,133.9783,134.1404,7848.0
2020-09-09 13:40:00,148.97,149.02,148.7,148.74,6010.0,134.1675,134.2125,133.9243,133.9603,6010.0
2020-09-09 13:45:00,148.71,148.81,148.59,148.72,8276.0,133.9333,134.0234,133.8252,133.9423,8276.0
2020-09-09 13:50:00,148.77,148.85,148.7,148.81,5541.0,133.9873,134.0594,133.9243,134.0234,5541.0
2020-09-09 13:55:00,148.81,148.84,148.63,148.66,7691.0,134.0234,134.0504,133.8612,133.8883,7691.0
2020-09-09 14:00:00,148.71,148.76,148.46,148.46,7194.0,133.9333,133.9783,133.7081,133.7081,7194.0
2020-09-09 14:05:00,148.5,148.73,148.5,148.72,9660.0,133.7442,133.9513,133.7442,133.9423,9660.0
2020-09-09 14:10:00,148.74,148.88,148.72,148.72,7711.0,133.9603,134.0864,133.9423,133.9423,7711.0
2020-09-09 14:15:00,148.78,148.87,148.75,148.84,6397.0,133.9963,134.0774,133.9693,134.0504,6397.0
2020-09-09 14:20:00,148.84,148.86,148.66,148.78,7132.0,134.0504,134.0684,133.8883,133.9963,7132.0
2020-09-09 14:25:00,148.81,148.88,148.57,148.58,9220.0,134.0234,134.0864,133.8072,133.8162,9220.0
2020-09-09 14:30:00,148.6,148.85,148.6,148.79,6817.0,133.8342,134.0594,133.8342,134.0053,6817.0
2020-09-09 14:35:00,148.83,148.93,148.76,148.9,6896.0,134.0414,134.1314,133.9783,134.1044,6896.0
2020-09-09 14:40:00,148.9,149.09,148.88,149.03,8903.0,134.1044,134.2755,134.0864,134.2215,8903.0
2020-09-09 14:45:00,149.05,149.13,148.85,148.95,7793.0,134.2395,134.3116,134.0594,134.1494,7793.0
2020-09-09 14:50:00,148.97,149.08,148.8,149.08,7637.0,134.1675,134.2665,134.0144,134.2665,7637.0
2020-09-09 14:55:00,149.13,149.19,148.96,148.96,7798.0,134.3116,134.3656,134.1585,134.1585,7798.0
2020-09-09 15:00:00,148.93,149.19,148.93,149.16,11126.0,134.1314,134.3656,134.1314,134.3386,11126.0
2020-09-09 15:05:00,149.12,149.47,149.12,149.28,34497.0,134.3026,134.6178,134.3026,134.4467,34497.0
2020-09-09 15:10:00,149.23,149.23,149.05,149.17,11713.0,134.4016,134.4016,134.2395,134.3476,11713.0
2020-09-09 15:15:00,149.18,149.38,149.14,149.24,17058.0,134.3566,134.5367,134.3206,134.4106,17058.0
2020-09-09 15:20:00,149.25,149.35,149.12,149.25,19175.0,134.4196,134.5097,134.3026,134.4196,19175.0
2020-09-09 15:25:00,149.25,149.26,148.96,149.11,35450.0,134.4196,134.4286,134.1585,134.2935,35450.0
2020-09-09 15:30:00,149.11,149.34,149.05,149.22,60015.0,134.2935,134.5007,134.2395,134.3926,60015.0
2020-09-09 15:35:00,149.2,149.28,148.96,148.99,45352.0,134.3746,134.4467,134.1585,134.1855,45352.0
2020-09-09 15:40:00,148.95,149.04,148.54,148.68,49176.0,134.1494,134.2305,133.7802,133.9063,49176.0
2020-09-09 15:45:00,148.65,148.87,148.5,148.76,105896.0,133.8793,134.0774,133.7442,133.9783,105896.0
2020-09-09 15:50:00,148.79,148.82,148.2,148.62,93965.0,134.0053,134.0324,133.474,133.8522,93965.0
2020-09-09 15:55:00,148.62,148.62,148.01,148.5,442116.0,133.8522,133.8522,133.3029,133.7442,442116.0
2020-09-10 09:30:00,149.06,150.46,149.06,150.12,75492.0,134.5707,135.8346,134.5707,135.5276,75492.0
2020-09-10 09:35:00,150.12,150.49,149.84,150.33,48033.0,135.5276,135.8617,135.2748,135.7172,48033.0
2020-09-10 09:40:00,150.38,150.54,149.99,150.15,50440.0,135.7623,135.9068,135.4103,135.5547,50440.0
2020-09-10 09:45:00,150.09,150.42,149.98,150.07,20590.0,135.5005,135.7985,135.4012,135.4825,20590.0
2020-09-10 09:50:00,150.04,150.04,149.68,149.92,29555.0,135.4554,135.4554,135.1304,135.3471,29555.0
2020-09-10 09:55:00,150.1,150.16,149.81,149.99,17984.0,135.5096,135.5637,135.2478,135.4103,17984.0
2020-09-10 10:00:00,149.98,150.0,149.77,149.9,15390.0,135.4012,135.4193,135.2116,135.329,15390.0
2020-09-10 10:05:00,149.94,149.95,149.69,149.91,9738.0,135.3651,135.3741,135.1394,135.338,9738.0
2020-09-10 10:10:00,149.89,149.91,149.72,149.87,12100.0,135.32,135.338,135.1665,135.3019,12100.0
2020-09-10 10:15:00,149.87,149.98,149.62,149.65,17516.0,135.3019,135.4012,135.0762,135.1033,17516.0
2020-09-10 10:20:00,149.61,149.81,149.5,149.75,22124.0,135.0672,135.2478,134.9679,135.1936,22124.0
2020-09-10 10:25:00,149.75,149.77,149.34,149.34,19667.0,135.1936,135.2116,134.8234,134.8234,19667.0
2020-09-10 10:30:00,149.33,149.71,149.33,149.54,11083.0,134.8144,135.1575,134.8144,135.004,11083.0
2020-09-10 10:35:00,149.55,149.8,149.52,149.78,6896.0,135.013,135.2387,134.9859,135.2207,6896.0
2020-09-10 10:40:00,149.74,149.79,149.52,149.66,26294.0,135.1846,135.2297,134.9859,135.1123,26294.0
2020-09-10 10:45:00,149.67,149.75,149.11,149.28,99562.0,135.1214,135.1936,134.6158,134.7693,99562.0
2020-09-10 10:50:00,149.28,149.5,149.15,149.32,14941.0,134.7693,134.9679,134.6519,134.8054,14941.0
2020-09-10 10:55:00,149.34,149.41,148.46,148.63,30366.0,134.8234,134.8866,134.029,134.1825,30366.0
2020-09-10 11:00:00,148.62,148.78,148.3,148.77,15094.0,134.1734,134.3179,133.8845,134.3088,15094.0
2020-09-10 11:05:00,148.73,149.03,148.73,148.92,9771.0,134.2727,134.5436,134.2727,134.4443,9771.0
2020-09-10 11:10:00,148.86,149.12,148.76,149.12,11073.0,134.3901,134.6248,134.2998,134.6248,11073.0
2020-09-10 11:15:00,149.08,149.15,148.62,148.93,13289.0,134.5887,134.6519,134.1734,134.4533,13289.0
2020-09-10 11:20:00,148.97,149.33,148.97,149.26,3512.0,134.4894,134.8144,134.4894,134.7512,3512.0
2020-09-10 11:25:00,149.26,149.35,149.13,149.25,6450.0,134.7512,134.8325,134.6339,134.7422,6450.0
2020-09-10 11:30:00,149.29,149.35,149.11,149.16,8098.0,134.7783,134.8325,134.6158,134.6609,8098.0
2020-09-10 11:35:00,149.11,149.29,148.99,149.12,9019.0,134.6158,134.7783,134.5075,134.6248,9019.0
2020-09-10 11:40:00,149.12,149.29,149.09,149.17,5978.0,134.6248,134.7783,134.5977,134.67,5978.0
2020-09-10 11:45:00,149.13,149.25,148.87,149.24,15095.0,134.6339,134.7422,134.3991,134.7332,15095.0
2020-09-10 11:50:00,149.22,149.25,148.98,148.98,10814.0,134.7151,134.7422,134.4984,134.4984,10814.0
2020-09-10 11:55:00,149.0,149.04,148.66,148.77,12719.0,134.5165,134.5526,134.2095,134.3088,12719.0
2020-09-10 12:00:00,148.66,148.93,148.5,148.51,11324.0,134.2095,134.4533,134.0651,134.0741,11324.0
2020-09-10 12:05:00,148.61,148.76,148.53,148.7,9368.0,134.1644,134.2998,134.0922,134.2456,9368.0
2020-09-10 12:10:00,148.75,148.88,148.65,148.65,6966.0,134.2908,134.4082,134.2005,134.2005,6966.0
2020-09-10 12:15:00,148.63,148.77,148.54,148.76,8919.0,134.1825,134.3088,134.1012,134.2998,8919.0
2020-09-10 12:20:00,148.67,148.73,148.34,148.41,10936.0,134.2186,134.2727,133.9206,133.9838,10936.0
2020-09-10 12:25:00,148.4,148.42,148.28,148.34,5719.0,133.9748,133.9929,133.8665,133.9206,5719.0
2020-09-10 12:30:00,148.28,148.45,148.22,148.31,7046.0,133.8665,134.0199,133.8123,133.8936,7046.0
2020-09-10 12:35:00,148.21,148.21,147.81,147.85,11252.0,133.8033,133.8033,133.4422,133.4783,11252.0
2020-09-10 12:40:00,147.85,148.01,147.77,147.77,5239.0,133.4783,133.6227,133.406,133.406,5239.0
2020-09-10 12:45:00,147.78,147.97,147.75,147.84,6009.0,133.4151,133.5866,133.388,133.4692,6009.0
2020-09-10 12:50:00,147.79,148.14,147.79,148.11,4602.0,133.4241,133.7401,133.4241,133.713,4602.0
2020-09-10 12:55:00,148.14,148.3,148.14,148.25,10150.0,133.7401,133.8845,133.7401,133.8394,10150.0
2020-09-10 13:00:00,148.28,148.38,148.12,148.31,4391.0,133.8665,133.9568,133.722,133.8936,4391.0
2020-09-10 13:05:00,148.29,148.29,148.12,148.25,6126.0,133.8755,133.8755,133.722,133.8394,6126.0
2020-09-10 13:10:00,148.26,148.26,148.07,148.14,15126.0,133.8484,133.8484,133.6769,133.7401,15126.0
2020-09-10 13:15:00,148.19,148.43,148.12,148.4,5962.0,133.7852,134.0019,133.722,133.9748,5962.0
2020-09-10 13:20:00,148.41,148.43,148.27,148.28,6855.0,133.9838,134.0019,133.8574,133.8665,6855.0
2020-09-10 13:25:00,148.31,148.31,148.02,148.05,8568.0,133.8936,133.8936,133.6317,133.6588,8568.0
2020-09-10 13:30:00,148.05,148.35,148.04,148.26,6324.0,133.6588,133.9297,133.6498,133.8484,6324.0
2020-09-10 13:35:00,148.27,148.37,148.01,148.02,6316.0,133.8574,133.9477,133.6227,133.6317,6316.0
2020-09-10 13:40:00,148.02,148.07,147.92,147.97,5248.0,133.6317,133.6769,133.5415,133.5866,5248.0
2020-09-10 13:45:00,147.97,148.12,147.95,147.98,7833.0,133.5866,133.722,133.5686,133.5956,7833.0
2020-09-10 13:50:00,148.01,148.01,147.75,147.78,17827.0,133.6227,133.6227,133.388,133.4151,17827.0
2020-09-10 13:55:00,147.79,147.85,147.62,147.72,9218.0,133.4241,133.4783,133.2706,133.3609,9218.0
2020-09-10 14:00:00,147.74,147.96,147.73,147.95,18520.0,133.379,133.5776,133.3699,133.5686,18520.0
2020-09-10 14:05:00,147.91,147.97,147.69,147.8,10028.0,133.5324,133.5866,133.3338,133.4331,10028.0
2020-09-10 14:10:00,147.83,147.86,147.53,147.55,11811.0,133.4602,133.4873,133.1894,133.2074,11811.0
2020-09-10 14:15:00,147.56,147.57,147.1,147.19,6215.0,133.2165,133.2255,132.8012,132.8824,6215.0
2020-09-10 14:20:00,147.16,147.23,146.68,146.68,4820.0,132.8553,132.9185,132.422,132.422,4820.0
2020-09-10 14:25:00,146.77,146.97,146.15,146.18,6257.0,132.5033,132.6838,131.9435,131.9706,6257.0
2020-09-10 14:30:00,146.14,146.69,146.13,146.5,18075.0,131.9345,132.431,131.9255,132.2595,18075.0
2020-09-10 14:35:00,146.42,146.78,146.37,146.72,19398.0,132.1873,132.5123,132.1421,132.4581,19398.0
2020-09-10 14:40:00,146.66,146.79,146.32,146.32,34951.0,132.4039,132.5213,132.097,132.097,34951.0
2020-09-10 14:45:00,146.33,147.13,146.32,146.96,31406.0,132.106,132.8283,132.097,132.6748,31406.0
2020-09-10 14:50:00,146.94,147.11,146.56,146.64,28920.0,132.6567,132.8102,132.3137,132.3859,28920.0
2020-09-10 14:55:00,146.71,147.14,146.58,147.03,22159.0,132.4491,132.8373,132.3317,132.738,22159.0
2020-09-10 15:00:00,147.07,147.07,146.55,146.56,13097.0,132.7741,132.7741,132.3046,132.3137,13097.0
2020-09-10 15:05:00,146.61,146.72,146.22,146.25,24103.0,132.3588,132.4581,132.0067,132.0338,24103.0
2020-09-10 15:10:00,146.22,146.28,146.07,146.16,21542.0,132.0067,132.0609,131.8713,131.9525,21542.0
2020-09-10 15:15:00,146.13,146.23,145.54,145.55,24699.0,131.9255,132.0157,131.3928,131.4018,24699.0
2020-09-10 15:20:00,145.61,145.93,145.56,145.56,17327.0,131.456,131.7449,131.4109,131.4109,17327.0
2020-09-10 15:25:00,145.56,145.99,145.19,145.88,30153.0,131.4109,131.7991,131.0768,131.6998,30153.0
2020-09-10 15:30:00,145.86,146.23,145.75,146.12,10427.0,131.6817,132.0157,131.5824,131.9164,10427.0
2020-09-10 15:35:00,146.06,146.18,145.79,146.14,16767.0,131.8623,131.9706,131.6185,131.9345,16767.0
2020-09-10 15:40:00,146.11,146.58,146.04,146.44,17749.0,131.9074,132.3317,131.8442,132.2053,17749.0
2020-09-10 15:45:00,146.43,146.51,145.82,146.0,33655.0,132.1963,132.2685,131.6456,131.8081,33655.0
2020-09-10 15:50:00,145.88,146.51,145.77,146.49,41637.0,131.6998,132.2685,131.6005,132.2505,41637.0
2020-09-10 15:55:00,146.46,146.6,145.78,145.87,114470.0,132.2234,132.3498,131.6095,131.6907,114470.0
2020-09-11 09:30:00,145.8,146.68,145.41,145.42,113646.0,131.6275,132.422,131.2755,131.2845,113646.0
2020-09-11 09:35:00,145.42,145.93,145.21,145.68,19748.0,131.2845,131.7449,131.0949,131.5192,19748.0
2020-09-11 09:40:00,145.78,145.79,145.07,145.62,11188.0,131.6095,131.6185,130.9685,131.465,11188.0
2020-09-11 09:45:00,145.55,145.82,145.44,145.72,18455.0,131.4018,131.6456,131.3025,131.5553,18455.0
2020-09-11 09:50:00,145.82,145.96,145.53,145.71,20096.0,131.6456,131.772,131.3838,131.5463,20096.0
2020-09-11 09:55:00,145.65,145.7,144.87,145.03,18666.0,131.4921,131.5373,130.7879,130.9324,18666.0
2020-09-11 10:00:00,144.97,145.18,144.67,145.18,109473.0,130.8782,131.0678,130.6074,131.0678,109473.0
2020-09-11 10:05:00,145.12,145.48,145.01,145.27,12090.0,131.0136,131.3386,130.9143,131.1491,12090.0
2020-09-11 10:10:00,145.29,145.55,145.02,145.48,25825.0,131.1671,131.4018,130.9234,131.3386,25825.0
2020-09-11 10:15:00,145.47,145.83,145.29,145.76,18165.0,131.3296,131.6546,131.1671,131.5914,18165.0
2020-09-11 10:20:00,145.7,145.87,145.62,145.63,10187.0,131.5373,131.6907,131.465,131.4741,10187.0
2020-09-11 10:25:00,145.76,145.88,145.45,145.61,12192.0,131.5914,131.6998,131.3116,131.456,12192.0
2020-09-11 10:30:00,145.64,145.73,145.17,145.25,12156.0,131.4831,131.5643,131.0588,131.131,12156.0
2020-09-11 10:35:00,145.24,145.52,145.07,145.4,10300.0,131.122,131.3748,130.9685,131.2664,10300.0
2020-09-11 10:40:00,145.44,145.8,145.44,145.71,8642.0,131.3025,131.6275,131.3025,131.5463,8642.0
2020-09-11 10:45:00,145.66,145.92,145.66,145.89,10555.0,131.5012,131.7359,131.5012,131.7088,10555.0
2020-09-11 10:50:00,145.87,145.87,145.65,145.81,9654.0,131.6907,131.6907,131.4921,131.6366,9654.0
2020-09-11 10:55:00,145.77,145.79,145.3,145.3,7372.0,131.6005,131.6185,131.1761,131.1761,7372.0
2020-09-11 11:00:00,145.39,145.88,145.35,145.82,6388.0,131.2574,131.6998,131.2213,131.6456,6388.0
2020-09-11 11:05:00,145.8,145.95,145.68,145.87,7157.0,131.6275,131.763,131.5192,131.6907,7157.0
2020-09-11 11:10:00,145.84,145.86,145.65,145.73,4675.0,131.6637,131.6817,131.4921,131.5643,4675.0
2020-09-11 11:15:00,145.67,145.78,145.51,145.75,5354.0,131.5102,131.6095,131.3657,131.5824,5354.0
2020-09-11 11:20:00,145.68,145.7,145.2,145.31,8937.0,131.5192,131.5373,131.0859,131.1852,8937.0
2020-09-11 11:25:00,145.33,145.44,145.19,145.4,9361.0,131.2032,131.3025,131.0768,131.2664,9361.0
2020-09-11 11:30:00,145.37,145.37,145.01,145.19,8663.0,131.2393,131.2393,130.9143,131.0768,8663.0
2020-09-11 11:35:00,145.16,145.25,145.06,145.19,14386.0,131.0498,131.131,130.9595,131.0768,14386.0
2020-09-11 11:40:00,145.24,145.34,145.0,145.1,14269.0,131.122,131.2123,130.9053,130.9956,14269.0
2020-09-11 11:45:00,145.07,145.17,144.94,144.98,6970.0,130.9685,131.0588,130.8511,130.8873,6970.0
2020-09-11 11:50:00,145.03,145.08,144.81,144.89,11183.0,130.9324,130.9775,130.7338,130.806,11183.0
2020-09-11 11:55:00,144.93,145.02,144.82,144.85,11886.0,130.8421,130.9234,130.7428,130.7699,11886.0
2020-09-11 12:00:00,144.86,145.05,144.66,145.03,10630.0,130.7789,130.9504,130.5984,130.9324,10630.0
2020-09-11 12:05:00,145.05,145.15,144.93,145.0,7899.0,130.9504,131.0407,130.8421,130.9053,7899.0
2020-09-11 12:10:00,145.02,145.04,144.82,144.93,9556.0,130.9234,130.9414,130.7428,130.8421,9556.0
2020-09-11 12:15:00,144.94,144.94,144.76,144.93,9835.0,130.8511,130.8511,130.6886,130.8421,9835.0
2020-09-11 12:20:00,144.95,145.17,144.95,145.1,6669.0,130.8602,131.0588,130.8602,130.9956,6669.0
2020-09-11 12:25:00,145.14,145.14,145.05,145.12,5911.0,131.0317,131.0317,130.9504,131.0136,5911.0
2020-09-11 12:30:00,145.11,145.13,144.74,144.74,7218.0,131.0046,131.0227,130.6706,130.6706,7218.0
2020-09-11 12:35:00,144.8,144.84,144.56,144.62,6673.0,130.7247,130.7609,130.5081,130.5622,6673.0
2020-09-11 12:40:00,144.59,144.59,144.19,144.35,10313.0,130.5352,130.5352,130.174,130.3185,10313.0
2020-09-11 12:45:00,144.31,144.46,144.26,144.42,10817.0,130.2824,130.4178,130.2372,130.3817,10817.0
2020-09-11 12:50:00,144.47,144.66,144.46,144.56,6240.0,130.4268,130.5984,130.4178,130.5081,6240.0
2020-09-11 12:55:00,144.57,144.57,144.01,144.04,12395.0,130.5171,130.5171,130.0115,130.0386,12395.0
2020-09-11 13:00:00,144.06,144.13,143.9,144.01,13113.0,130.0567,130.1199,129.9122,130.0115,13113.0
2020-09-11 13:05:00,144.03,144.03,143.37,143.59,25048.0,130.0296,130.0296,129.4337,129.6324,25048.0
2020-09-11 13:10:00,143.61,143.61,143.22,143.4,21485.0,129.6504,129.6504,129.2983,129.4608,21485.0
2020-09-11 13:15:00,143.52,143.69,143.24,143.47,8725.0,129.5692,129.7226,129.3164,129.524,8725.0
2020-09-11 13:20:00,143.55,143.56,143.28,143.34,11347.0,129.5963,129.6053,129.3525,129.4067,11347.0
2020-09-11 13:25:00,143.42,143.42,143.04,143.17,12198.0,129.4789,129.4789,129.1358,129.2532,12198.0
2020-09-11 13:30:00,143.1,143.13,142.72,142.81,17320.0,129.19,129.2171,128.8469,128.9282,17320.0
2020-09-11 13:35:00,142.86,143.32,142.86,143.28,22490.0,128.9733,129.3886,128.9733,129.3525,22490.0
2020-09-11 13:40:00,143.24,143.74,143.23,143.64,18867.0,129.3164,129.7678,129.3074,129.6775,18867.0
2020-09-11 13:45:00,143.7,143.78,143.49,143.65,24970.0,129.7317,129.8039,129.5421,129.6865,24970.0
2020-09-11 13:50:00,143.66,143.78,143.49,143.55,12771.0,129.6956,129.8039,129.5421,129.5963,12771.0
2020-09-11 13:55:00,143.53,143.53,143.06,143.12,8386.0,129.5782,129.5782,129.1539,129.2081,8386.0
2020-09-11 14:00:00,143.15,143.32,142.94,143.25,9941.0,129.2351,129.3886,129.0455,129.3254,9941.0
2020-09-11 14:05:00,143.22,143.49,143.22,143.43,9985.0,129.2983,129.5421,129.2983,129.4879,9985.0
2020-09-11 14:10:00,143.41,143.73,143.33,143.73,12281.0,129.4699,129.7588,129.3976,129.7588,12281.0
2020-09-11 14:15:00,143.8,143.8,143.24,143.55,33518.0,129.822,129.822,129.3164,129.5963,33518.0
2020-09-11 14:20:00,143.52,143.66,143.37,143.66,9579.0,129.5692,129.6956,129.4337,129.6956,9579.0
2020-09-11 14:25:00,143.58,143.66,143.39,143.4,6072.0,129.6233,129.6956,129.4518,129.4608,6072.0
2020-09-11 14:30:00,143.33,143.91,143.33,143.78,9850.0,129.3976,129.9213,129.3976,129.8039,9850.0
2020-09-11 14:35:00,143.79,144.18,143.74,144.13,11153.0,129.8129,130.165,129.7678,130.1199,11153.0
2020-09-11 14:40:00,144.14,144.28,143.88,144.17,11308.0,130.1289,130.2553,129.8942,130.156,11308.0
2020-09-11 14:45:00,144.05,144.13,143.92,143.95,8828.0,130.0477,130.1199,129.9303,129.9574,8828.0
2020-09-11 14:50:00,143.98,144.28,143.96,144.27,15842.0,129.9845,130.2553,129.9664,130.2463,15842.0
2020-09-11 14:55:00,144.24,144.28,143.99,144.02,14262.0,130.2192,130.2553,129.9935,130.0206,14262.0
2020-09-11 15:00:00,143.99,144.07,143.77,143.83,20494.0,129.9935,130.0657,129.7949,129.849,20494.0
2020-09-11 15:05:00,143.86,143.9,143.58,143.59,12203.0,129.8761,129.9122,129.6233,129.6324,12203.0
2020-09-11 15:10:00,143.6,143.81,143.51,143.77,22509.0,129.6414,129.831,129.5601,129.7949,22509.0
2020-09-11 15:15:00,143.81,144.21,143.8,144.17,13738.0,129.831,130.1921,129.822,130.156,13738.0
2020-09-11 15:20:00,144.14,144.53,144.13,144.46,10928.0,130.1289,130.481,130.1199,130.4178,10928.0
2020-09-11 15:25:00,144.43,144.73,144.4,144.61,10332.0,130.3907,130.6616,130.3636,130.5532,10332.0
2020-09-11 15:30:00,144.63,144.99,144.62,144.78,18755.0,130.5713,130.8963,130.5622,130.7067,18755.0
2020-09-11 15:35:00,144.81,144.82,144.53,144.61,19177.0,130.7338,130.7428,130.481,130.5532,19177.0
2020-09-11 15:40:00,144.64,144.71,144.44,144.57,20277.0,130.5803,130.6435,130.3997,130.5171,20277.0
2020-09-11 15:45:00,144.58,144.64,144.33,144.37,49375.0,130.5261,130.5803,130.3004,130.3365,49375.0
2020-09-11 15:50:00,144.43,144.53,144.23,144.29,42012.0,130.3907,130.481,130.2102,130.2643,42012.0
2020-09-11 15:55:00,144.27,144.55,144.2,144.24,111507.0,130.2463,130.499,130.1831,130.2192,111507.0
2020-09-14 09:30:00,145.69,146.24,144.78,145.52,115325.0,131.5282,132.0248,130.7067,131.3748,115325.0
2020-09-14 09:35:00,145.52,145.87,145.3,145.64,90632.0,131.3748,131.6907,131.1761,131.4831,90632.0
2020-09-14 09:40:00,145.62,146.13,145.62,146.12,63120.0,131.465,131.9255,131.465,131.9164,63120.0
2020-09-14 09:45:00,146.13,146.78,146.13,146.55,25270.0,131.9255,132.5123,131.9255,132.3046,25270.0
2020-09-14 09:50:00,146.5,146.69,146.34,146.48,31249.0,132.2595,132.431,132.1151,132.2414,31249.0
2020-09-14 09:55:00,146.47,146.65,146.32,146.39,26255.0,132.2324,132.3949,132.097,132.1602,26255.0
2020-09-14 10:00:00,146.39,146.87,146.3,146.64,35433.0,132.1602,132.5935,132.0789,132.3859,35433.0
2020-09-14 10:05:00,146.63,147.12,146.62,146.97,25870.0,132.3769,132.8192,132.3678,132.6838,25870.0
2020-09-14 10:10:00,147.0,147.17,146.81,146.85,42740.0,132.7109,132.8644,132.5394,132.5755,42740.0
2020-09-14 10:15:00,146.9,147.41,146.9,147.3,18779.0,132.6206,133.081,132.6206,132.9817,18779.0
2020-09-14 10:20:00,147.38,147.58,147.29,147.35,16516.0,133.054,133.2345,132.9727,133.0269,16516.0
2020-09-14 10:25:00,147.36,147.36,147.05,147.19,13463.0,133.0359,133.0359,132.756,132.8824,13463.0
2020-09-14 10:30:00,147.16,147.22,147.04,147.18,16276.0,132.8553,132.9095,132.747,132.8734,16276.0
2020-09-14 10:35:00,147.2,147.34,147.13,147.15,16103.0,132.8915,133.0178,132.8283,132.8463,16103.0
2020-09-14 10:40:00,147.16,147.24,147.1,147.1,6971.0,132.8553,132.9276,132.8012,132.8012,6971.0
2020-09-14 10:45:00,147.12,147.16,146.89,146.97,13085.0,132.8192,132.8553,132.6116,132.6838,13085.0
2020-09-14 10:50:00,146.95,147.0,146.88,146.97,12522.0,132.6658,132.7109,132.6026,132.6838,12522.0
2020-09-14 10:55:00,146.95,146.95,146.68,146.76,21662.0,132.6658,132.6658,132.422,132.4942,21662.0
2020-09-14 11:00:00,146.74,146.85,146.67,146.77,13371.0,132.4762,132.5755,132.413,132.5033,13371.0
2020-09-14 11:05:00,146.75,146.75,146.61,146.68,22623.0,132.4852,132.4852,132.3588,132.422,22623.0
2020-09-14 11:10:00,146.64,146.65,146.3,146.4,13581.0,132.3859,132.3949,132.0789,132.1692,13581.0
2020-09-14 11:15:00,146.43,146.51,146.39,146.39,12441.0,132.1963,132.2685,132.1602,132.1602,12441.0
2020-09-14 11:20:00,146.4,146.56,146.38,146.47,16652.0,132.1692,132.3137,132.1512,132.2324,16652.0
2020-09-14 11:25:00,146.49,146.58,146.44,146.53,25841.0,132.2505,132.3317,132.2053,132.2866,25841.0
2020-09-14 11:30:00,146.52,146.66,146.37,146.37,19017.0,132.2776,132.4039,132.1421,132.1421,19017.0
2020-09-14 11:35:00,146.38,146.48,146.29,146.48,26278.0,132.1512,132.2414,132.0699,132.2414,26278.0
2020-09-14 11:40:00,146.45,146.52,146.36,146.51,14549.0,132.2144,132.2776,132.1331,132.2685,14549.0
2020-09-14 11:45:00,146.5,146.5,146.29,146.33,12622.0,132.2595,132.2595,132.0699,132.106,12622.0
2020-09-14 11:50:00,146.35,146.56,146.35,146.56,10053.0,132.1241,132.3137,132.1241,132.3137,10053.0
2020-09-14 11:55:00,146.54,146.6,146.47,146.47,10090.0,132.2956,132.3498,132.2324,132.2324,10090.0
2020-09-14 12:00:00,146.47,146.65,146.45,146.53,8773.0,132.2324,132.3949,132.2144,132.2866,8773.0
2020-09-14 12:05:00,146.52,146.7,146.5,146.67,14182.0,132.2776,132.4401,132.2595,132.413,14182.0
2020-09-14 12:10:00,146.66,146.66,146.51,146.52,9328.0,132.4039,132.4039,132.2685,132.2776,9328.0
2020-09-14 12:15:00,146.45,146.55,146.35,146.36,10438.0,132.2144,132.3046,132.1241,132.1331,10438.0
2020-09-14 12:20:00,146.32,146.34,146.16,146.23,12333.0,132.097,132.1151,131.9525,132.0157,12333.0
2020-09-14 12:25:00,146.22,146.37,146.2,146.3,7115.0,132.0067,132.1421,131.9887,132.0789,7115.0
2020-09-14 12:30:00,146.31,146.37,146.18,146.18,8775.0,132.088,132.1421,131.9706,131.9706,8775.0
2020-09-14 12:35:00,146.17,146.3,146.14,146.14,10784.0,131.9616,132.0789,131.9345,131.9345,10784.0
2020-09-14 12:40:00,146.16,146.41,146.12,146.32,11781.0,131.9525,132.1782,131.9164,132.097,11781.0
2020-09-14 12:45:00,146.3,146.32,146.12,146.15,8719.0,132.0789,132.097,131.9164,131.9435,8719.0
2020-09-14 12:50:00,146.16,146.29,146.14,146.14,13397.0,131.9525,132.0699,131.9345,131.9345,13397.0
2020-09-14 12:55:00,146.14,146.21,146.09,146.19,8996.0,131.9345,131.9977,131.8894,131.9796,8996.0
2020-09-14 13:00:00,146.21,146.35,146.15,146.17,13478.0,131.9977,132.1241,131.9435,131.9616,13478.0
2020-09-14 13:05:00,146.15,146.19,145.91,145.92,12514.0,131.9435,131.9796,131.7268,131.7359,12514.0
2020-09-14 13:10:00,145.94,145.94,145.81,145.9,14553.0,131.7539,131.7539,131.6366,131.7178,14553.0
2020-09-14 13:15:00,145.91,145.91,145.57,145.57,21352.0,131.7268,131.7268,131.4199,131.4199,21352.0
2020-09-14 13:20:00,145.58,145.71,145.58,145.69,16163.0,131.4289,131.5463,131.4289,131.5282,16163.0
2020-09-14 13:25:00,145.68,145.81,145.61,145.79,33555.0,131.5192,131.6366,131.456,131.6185,33555.0
2020-09-14 13:30:00,145.79,146.01,145.73,145.88,33345.0,131.6185,131.8171,131.5643,131.6998,33345.0
2020-09-14 13:35:00,145.86,146.12,145.82,146.0,11547.0,131.6817,131.9164,131.6456,131.8081,11547.0
2020-09-14 13:40:00,146.0,146.06,145.86,145.96,14069.0,131.8081,131.8623,131.6817,131.772,14069.0
2020-09-14 13:45:00,145.94,146.16,145.93,146.14,15215.0,131.7539,131.9525,131.7449,131.9345,15215.0
2020-09-14 13:50:00,146.15,146.32,146.13,146.31,6551.0,131.9435,132.097,131.9255,132.088,6551.0
2020-09-14 13:55:00,146.31,146.45,146.28,146.34,17185.0,132.088,132.2144,132.0609,132.1151,17185.0
2020-09-14 14:00:00,146.34,146.58,146.26,146.58,19101.0,132.1151,132.3317,132.0428,132.3317,19101.0
2020-09-14 14:05:00,146.58,146.63,146.45,146.49,11027.0,132.3317,132.3769,132.2144,132.2505,11027.0
2020-09-14 14:10:00,146.48,146.52,146.39,146.43,13087.0,132.2414,132.2776,132.1602,132.1963,13087.0
2020-09-14 14:15:00,146.4,146.46,146.35,146.42,10447.0,132.1692,132.2234,132.1241,132.1873,10447.0
2020-09-14 14:20:00,146.42,146.5,146.3,146.49,18828.0,132.1873,132.2595,132.0789,132.2505,18828.0
2020-09-14 14:25:00,146.48,146.48,146.18,146.21,18672.0,132.2414,132.2414,131.9706,131.9977,18672.0
2020-09-14 14:30:00,146.23,146.38,146.23,146.31,22007.0,132.0157,132.1512,132.0157,132.088,22007.0
2020-09-14 14:35:00,146.32,146.4,146.19,146.31,14434.0,132.097,132.1692,131.9796,132.088,14434.0
2020-09-14 14:40:00,146.38,146.58,146.24,146.43,20341.0,132.1512,132.3317,132.0248,132.1963,20341.0
2020-09-14 14:45:00,146.44,146.46,146.22,146.34,15962.0,132.2053,132.2234,132.0067,132.1151,15962.0
2020-09-14 14:50:00,146.36,146.53,146.27,146.28,21629.0,132.1331,132.2866,132.0519,132.0609,21629.0
2020-09-14 14:55:00,146.24,146.28,145.96,146.27,17144.0,132.0248,132.0609,131.772,132.0519,17144.0
2020-09-14 15:00:00,146.26,146.3,146.04,146.12,10386.0,132.0428,132.0789,131.8442,131.9164,10386.0
2020-09-14 15:05:00,146.15,146.26,146.01,146.21,23863.0,131.9435,132.0428,131.8171,131.9977,23863.0
2020-09-14 15:10:00,146.21,146.21,145.99,146.1,20984.0,131.9977,131.9977,131.7991,131.8984,20984.0
2020-09-14 15:15:00,146.07,146.24,145.96,146.16,22325.0,131.8713,132.0248,131.772,131.9525,22325.0
2020-09-14 15:20:00,146.15,146.15,145.78,145.84,19564.0,131.9435,131.9435,131.6095,131.6637,19564.0
2020-09-14 15:25:00,145.84,146.11,145.81,146.06,24894.0,131.6637,131.9074,131.6366,131.8623,24894.0
2020-09-14 15:30:00,146.12,146.16,145.84,145.93,34595.0,131.9164,131.9525,131.6637,131.7449,34595.0
2020-09-14 15:35:00,145.92,146.16,145.87,146.14,33046.0,131.7359,131.9525,131.6907,131.9345,33046.0
2020-09-14 15:40:00,146.16,146.37,146.13,146.33,39765.0,131.9525,132.1421,131.9255,132.106,39765.0
2020-09-14 15:45:00,146.33,146.49,146.28,146.49,41226.0,132.106,132.2505,132.0609,132.2505,41226.0
2020-09-14 15:50:00,146.51,146.54,146.22,146.24,74386.0,132.2685,132.2956,132.0067,132.0248,74386.0
2020-09-14 15:55:00,146.24,146.35,146.1,146.22,155306.0,132.0248,132.1241,131.8984,132.0067,155306.0
2020-09-15 09:30:00,147.6,147.65,147.09,147.43,39708.0,133.2526,133.2977,132.7921,133.0991,39708.0
2020-09-15 09:35:00,147.46,147.81,147.34,147.58,11023.0,133.1262,133.4422,133.0178,133.2345,11023.0
2020-09-15 09:40:00,147.64,147.83,147.56,147.64,14103.0,133.2887,133.4602,133.2165,133.2887,14103.0
2020-09-15 09:45:00,147.62,147.62,147.2,147.31,15764.0,133.2706,133.2706,132.8915,132.9908,15764.0
2020-09-15 09:50:00,147.35,147.47,147.13,147.3,19963.0,133.0269,133.1352,132.8283,132.9817,19963.0
2020-09-15 09:55:00,147.37,147.6,147.34,147.55,19987.0,133.0449,133.2526,133.0178,133.2074,19987.0
2020-09-15 10:00:00,147.55,148.11,147.4,148.04,26575.0,133.2074,133.713,133.072,133.6498,26575.0
2020-09-15 10:05:00,148.0,148.0,147.57,147.64,9657.0,133.6137,133.6137,133.2255,133.2887,9657.0
2020-09-15 10:10:00,147.66,147.68,147.34,147.5,10200.0,133.3067,133.3248,133.0178,133.1623,10200.0
2020-09-15 10:15:00,147.55,147.7,147.5,147.5,10473.0,133.2074,133.3429,133.1623,133.1623,10473.0
2020-09-15 10:20:00,147.5,147.5,147.17,147.21,18054.0,133.1623,133.1623,132.8644,132.9005,18054.0
2020-09-15 10:25:00,147.24,147.48,147.2,147.38,20117.0,132.9276,133.1442,132.8915,133.054,20117.0
2020-09-15 10:30:00,147.4,147.44,147.23,147.23,9801.0,133.072,133.1081,132.9185,132.9185,9801.0
2020-09-15 10:35:00,147.22,147.43,147.22,147.28,16993.0,132.9095,133.0991,132.9095,132.9637,16993.0
2020-09-15 10:40:00,147.25,147.29,146.97,147.08,14008.0,132.9366,132.9727,132.6838,132.7831,14008.0
2020-09-15 10:45:00,147.11,147.15,146.95,147.09,6888.0,132.8102,132.8463,132.6658,132.7921,6888.0
2020-09-15 10:50:00,147.11,147.34,147.07,147.3,11582.0,132.8102,133.0178,132.7741,132.9817,11582.0
2020-09-15 10:55:00,147.31,147.58,147.31,147.55,18444.0,132.9908,133.2345,132.9908,133.2074,18444.0
2020-09-15 11:00:00,147.55,147.81,147.55,147.78,15955.0,133.2074,133.4422,133.2074,133.4151,15955.0
2020-09-15 11:05:00,147.78,148.06,147.77,147.94,13713.0,133.4151,133.6679,133.406,133.5595,13713.0
2020-09-15 11:10:00,147.96,148.06,147.93,147.97,15560.0,133.5776,133.6679,133.5505,133.5866,15560.0
2020-09-15 11:15:00,147.98,147.98,147.82,147.89,17506.0,133.5956,133.5956,133.4512,133.5144,17506.0
2020-09-15 11:20:00,147.9,147.92,147.63,147.78,17075.0,133.5234,133.5415,133.2797,133.4151,17075.0
2020-09-15 11:25:00,147.76,147.97,147.72,147.97,12933.0,133.397,133.5866,133.3609,133.5866,12933.0
2020-09-15 11:30:00,147.97,148.17,147.91,148.09,12603.0,133.5866,133.7672,133.5324,133.6949,12603.0
2020-09-15 11:35:00,148.08,148.12,147.97,148.08,11892.0,133.6859,133.722,133.5866,133.6859,11892.0
2020-09-15 11:40:00,148.08,148.11,148.0,148.02,14834.0,133.6859,133.713,133.6137,133.6317,14834.0
2020-09-15 11:45:00,148.02,148.06,147.93,147.98,10462.0,133.6317,133.6679,133.5505,133.5956,10462.0
2020-09-15 11:50:00,147.97,147.97,147.77,147.77,23642.0,133.5866,133.5866,133.406,133.406,23642.0
2020-09-15 11:55:00,147.78,147.8,147.68,147.77,23073.0,133.4151,133.4331,133.3248,133.406,23073.0
2020-09-15 12:00:00,147.77,147.95,147.76,147.86,19996.0,133.406,133.5686,133.397,133.4873,19996.0
2020-09-15 12:05:00,147.84,147.99,147.76,147.76,11186.0,133.4692,133.6047,133.397,133.397,11186.0
2020-09-15 12:10:00,147.76,147.82,147.73,147.74,12360.0,133.397,133.4512,133.3699,133.379,12360.0
2020-09-15 12:15:00,147.76,147.83,147.72,147.79,16173.0,133.397,133.4602,133.3609,133.4241,16173.0
2020-09-15 12:20:00,147.78,148.16,147.72,148.11,28780.0,133.4151,133.7581,133.3609,133.713,28780.0
2020-09-15 12:25:00,148.08,148.25,148.0,148.18,11212.0,133.6859,133.8394,133.6137,133.7762,11212.0
2020-09-15 12:30:00,148.16,148.44,148.15,148.34,13305.0,133.7581,134.0109,133.7491,133.9206,13305.0
2020-09-15 12:35:00,148.33,148.43,148.25,148.28,11236.0,133.9116,134.0019,133.8394,133.8665,11236.0
2020-09-15 12:40:00,148.27,148.32,148.23,148.27,7495.0,133.8574,133.9026,133.8213,133.8574,7495.0
2020-09-15 12:45:00,148.23,148.42,148.23,148.37,14312.0,133.8213,133.9929,133.8213,133.9477,14312.0
2020-09-15 12:50:00,148.37,148.38,148.27,148.33,22137.0,133.9477,133.9568,133.8574,133.9116,22137.0
2020-09-15 12:55:00,148.3,148.44,148.24,148.44,10389.0,133.8845,134.0109,133.8304,134.0109,10389.0
2020-09-15 13:00:00,148.44,148.49,148.37,148.43,19757.0,134.0109,134.0561,133.9477,134.0019,19757.0
2020-09-15 13:05:00,148.43,148.51,148.34,148.46,17595.0,134.0019,134.0741,133.9206,134.029,17595.0
2020-09-15 13:10:00,148.45,148.6,148.45,148.6,12516.0,134.0199,134.1554,134.0199,134.1554,12516.0
2020-09-15 13:15:00,148.6,148.64,148.55,148.61,8154.0,134.1554,134.1915,134.1102,134.1644,8154.0
2020-09-15 13:20:00,148.62,148.62,148.45,148.56,9047.0,134.1734,134.1734,134.0199,134.1193,9047.0
2020-09-15 13:25:00,148.59,148.6,148.47,148.49,11239.0,134.1463,134.1554,134.038,134.0561,11239.0
2020-09-15 13:30:00,148.47,148.57,148.41,148.57,8904.0,134.038,134.1283,133.9838,134.1283,8904.0
2020-09-15 13:35:00,148.53,148.62,148.53,148.55,9912.0,134.0922,134.1734,134.0922,134.1102,9912.0
2020-09-15 13:40:00,148.57,148.57,148.44,148.52,9597.0,134.1283,134.1283,134.0109,134.0831,9597.0
2020-09-15 13:45:00,148.55,148.62,148.42,148.48,9094.0,134.1102,134.1734,133.9929,134.047,9094.0
2020-09-15 13:50:00,148.48,148.49,148.42,148.47,8542.0,134.047,134.0561,133.9929,134.038,8542.0
2020-09-15 13:55:00,148.47,148.49,148.29,148.31,11804.0,134.038,134.0561,133.8755,133.8936,11804.0
2020-09-15 14:00:00,148.33,148.41,148.16,148.27,11471.0,133.9116,133.9838,133.7581,133.8574,11471.0
2020-09-15 14:05:00,148.28,148.36,148.15,148.24,13092.0,133.8665,133.9387,133.7491,133.8304,13092.0
2020-09-15 14:10:00,148.27,148.39,148.27,148.31,15212.0,133.8574,133.9658,133.8574,133.8936,15212.0
2020-09-15 14:15:00,148.29,148.46,148.28,148.43,16313.0,133.8755,134.029,133.8665,134.0019,16313.0
2020-09-15 14:20:00,148.42,148.58,148.37,148.55,16751.0,133.9929,134.1373,133.9477,134.1102,16751.0
2020-09-15 14:25:00,148.53,148.63,148.39,148.63,15628.0,134.0922,134.1825,133.9658,134.1825,15628.0
2020-09-15 14:30:00,148.61,148.73,148.54,148.57,18753.0,134.1644,134.2727,134.1012,134.1283,18753.0
2020-09-15 14:35:00,148.56,148.67,148.55,148.59,20309.0,134.1193,134.2186,134.1102,134.1463,20309.0
2020-09-15 14:40:00,148.61,148.89,148.6,148.78,16546.0,134.1644,134.4172,134.1554,134.3179,16546.0
2020-09-15 14:45:00,148.77,148.94,148.76,148.87,14552.0,134.3088,134.4623,134.2998,134.3991,14552.0
2020-09-15 14:50:00,148.87,148.98,148.84,148.97,16808.0,134.3991,134.4984,134.372,134.4894,16808.0
2020-09-15 14:55:00,148.97,149.1,148.87,148.99,28061.0,134.4894,134.6068,134.3991,134.5075,28061.0
2020-09-15 15:00:00,149.0,149.07,148.86,148.92,19125.0,134.5165,134.5797,134.3901,134.4443,19125.0
2020-09-15 15:05:00,148.9,148.91,148.45,148.53,29082.0,134.4262,134.4352,134.0199,134.0922,29082.0
2020-09-15 15:10:00,148.52,148.63,148.39,148.39,19781.0,134.0831,134.1825,133.9658,133.9658,19781.0
2020-09-15 15:15:00,148.4,148.61,148.34,148.46,25093.0,133.9748,134.1644,133.9206,134.029,25093.0
2020-09-15 15:20:00,148.47,148.56,148.35,148.42,21634.0,134.038,134.1193,133.9297,133.9929,21634.0
2020-09-15 15:25:00,148.44,148.58,148.4,148.47,25088.0,134.0109,134.1373,133.9748,134.038,25088.0
2020-09-15 15:30:00,148.47,148.47,148.04,148.08,32984.0,134.038,134.038,133.6498,133.6859,32984.0
2020-09-15 15:35:00,148.06,148.21,147.86,148.21,26953.0,133.6679,133.8033,133.4873,133.8033,26953.0
2020-09-15 15:40:00,148.19,148.33,148.06,148.2,32557.0,133.7852,133.9116,133.6679,133.7943,32557.0
2020-09-15 15:45:00,148.19,148.49,148.15,148.41,39292.0,133.7852,134.0561,133.7491,133.9838,39292.0
2020-09-15 15:50:00,148.4,148.57,148.33,148.56,57017.0,133.9748,134.1283,133.9116,134.1193,57017.0
2020-09-15 15:55:00,148.55,148.69,148.46,148.5,101567.0,134.1102,134.2366,134.029,134.0651,101567.0
2020-09-16 09:30:00,149.69,149.95,149.23,149.84,60813.0,135.1394,135.3741,134.7241,135.2748,60813.0
2020-09-16 09:35:00,149.88,150.57,149.88,150.56,60897.0,135.3109,135.9339,135.3109,135.9248,60897.0
2020-09-16 09:40:00,150.6,150.81,150.09,150.12,22546.0,135.961,136.1505,135.5005,135.5276,22546.0
2020-09-16 09:45:00,150.16,150.4,150.16,150.34,24826.0,135.5637,135.7804,135.5637,135.7262,24826.0
2020-09-16 09:50:00,150.38,150.69,150.36,150.68,33246.0,135.7623,136.0422,135.7443,136.0332,33246.0
2020-09-16 09:55:00,150.67,150.83,150.14,150.22,23610.0,136.0242,136.1686,135.5457,135.6179,23610.0
2020-09-16 10:00:00,150.23,150.28,150.0,150.01,33987.0,135.6269,135.6721,135.4193,135.4283,33987.0
2020-09-16 10:05:00,150.03,150.27,149.85,150.27,7392.0,135.4464,135.663,135.2839,135.663,7392.0
2020-09-16 10:10:00,150.24,150.31,149.82,150.01,21480.0,135.636,135.6991,135.2568,135.4283,21480.0
2020-09-16 10:15:00,150.01,150.11,149.85,149.87,7771.0,135.4283,135.5186,135.2839,135.3019,7771.0
2020-09-16 10:20:00,149.88,150.07,149.71,149.8,7706.0,135.3109,135.4825,135.1575,135.2387,7706.0
2020-09-16 10:25:00,149.87,149.89,149.57,149.68,6904.0,135.3019,135.32,135.0311,135.1304,6904.0
2020-09-16 10:30:00,149.72,149.82,149.6,149.67,10504.0,135.1665,135.2568,135.0582,135.1214,10504.0
2020-09-16 10:35:00,149.68,149.75,149.52,149.61,10600.0,135.1304,135.1936,134.9859,135.0672,10600.0
2020-09-16 10:40:00,149.47,149.55,148.95,148.95,19059.0,134.9408,135.013,134.4713,134.4713,19059.0
2020-09-16 10:45:00,149.04,149.08,148.83,148.88,12536.0,134.5526,134.5887,134.363,134.4082,12536.0
2020-09-16 10:50:00,148.87,149.06,148.77,149.0,25706.0,134.3991,134.5707,134.3088,134.5165,25706.0
2020-09-16 10:55:00,148.99,149.26,148.99,149.17,11999.0,134.5075,134.7512,134.5075,134.67,11999.0
2020-09-16 11:00:00,149.16,149.26,149.07,149.22,9737.0,134.6609,134.7512,134.5797,134.7151,9737.0
2020-09-16 11:05:00,149.22,149.46,149.13,149.34,26233.0,134.7151,134.9318,134.6339,134.8234,26233.0
2020-09-16 11:10:00,149.34,149.48,149.18,149.48,9877.0,134.8234,134.9498,134.679,134.9498,9877.0
2020-09-16 11:15:00,149.52,149.67,149.52,149.67,6964.0,134.9859,135.1214,134.9859,135.1214,6964.0
2020-09-16 11:20:00,149.67,149.7,149.57,149.67,10083.0,135.1214,135.1484,135.0311,135.1214,10083.0
2020-09-16 11:25:00,149.65,149.67,149.49,149.64,8726.0,135.1033,135.1214,134.9589,135.0943,8726.0
2020-09-16 11:30:00,149.67,149.67,149.43,149.51,7436.0,135.1214,135.1214,134.9047,134.9769,7436.0
2020-09-16 11:35:00,149.52,149.56,149.4,149.41,8109.0,134.9859,135.0221,134.8776,134.8866,8109.0
2020-09-16 11:40:00,149.41,149.5,149.37,149.37,7086.0,134.8866,134.9679,134.8505,134.8505,7086.0
2020-09-16 11:45:00,149.37,149.44,149.31,149.35,18279.0,134.8505,134.9137,134.7964,134.8325,18279.0
2020-09-16 11:50:00,149.35,149.45,149.24,149.35,18360.0,134.8325,134.9227,134.7332,134.8325,18360.0
2020-09-16 11:55:00,149.37,149.37,149.22,149.26,6986.0,134.8505,134.8505,134.7151,134.7512,6986.0
2020-09-16 12:00:00,149.28,149.44,149.26,149.43,33694.0,134.7693,134.9137,134.7512,134.9047,33694.0
2020-09-16 12:05:00,149.4,149.59,149.32,149.59,14274.0,134.8776,135.0491,134.8054,135.0491,14274.0
2020-09-16 12:10:00,149.6,149.65,149.39,149.43,11360.0,135.0582,135.1033,134.8686,134.9047,11360.0
2020-09-16 12:15:00,149.44,149.44,149.33,149.44,14751.0,134.9137,134.9137,134.8144,134.9137,14751.0
2020-09-16 12:20:00,149.44,149.44,149.27,149.42,11840.0,134.9137,134.9137,134.7602,134.8957,11840.0
2020-09-16 12:25:00,149.44,149.6,149.4,149.56,18253.0,134.9137,135.0582,134.8776,135.0221,18253.0
2020-09-16 12:30:00,149.52,149.54,149.44,149.46,6665.0,134.9859,135.004,134.9137,134.9318,6665.0
2020-09-16 12:35:00,149.42,149.45,149.29,149.36,28417.0,134.8957,134.9227,134.7783,134.8415,28417.0
2020-09-16 12:40:00,149.34,149.38,149.24,149.31,8347.0,134.8234,134.8595,134.7332,134.7964,8347.0
2020-09-16 12:45:00,149.31,149.37,149.08,149.09,6997.0,134.7964,134.8505,134.5887,134.5977,6997.0
2020-09-16 12:50:00,149.06,149.17,149.05,149.16,6550.0,134.5707,134.67,134.5616,134.6609,6550.0
2020-09-16 12:55:00,149.17,149.3,149.17,149.24,6269.0,134.67,134.7873,134.67,134.7332,6269.0
2020-09-16 13:00:00,149.22,149.26,149.12,149.21,7208.0,134.7151,134.7512,134.6248,134.7061,7208.0
2020-09-16 13:05:00,149.24,149.27,149.06,149.06,9108.0,134.7332,134.7602,134.5707,134.5707,9108.0
2020-09-16 13:10:00,149.03,149.17,148.96,149.14,9017.0,134.5436,134.67,134.4804,134.6429,9017.0
2020-09-16 13:15:00,149.15,149.21,149.07,149.21,6789.0,134.6519,134.7061,134.5797,134.7061,6789.0
2020-09-16 13:20:00,149.18,149.2,149.08,149.16,7617.0,134.679,134.697,134.5887,134.6609,7617.0
2020-09-16 13:25:00,149.15,149.24,149.08,149.14,9365.0,134.6519,134.7332,134.5887,134.6429,9365.0
2020-09-16 13:30:00,149.12,149.17,149.01,149.16,12705.0,134.6248,134.67,134.5255,134.6609,12705.0
2020-09-16 13:35:00,149.08,149.14,149.06,149.09,8183.0,134.5887,134.6429,134.5707,134.5977,8183.0
2020-09-16 13:40:00,149.11,149.13,149.01,149.06,11099.0,134.6158,134.6339,134.5255,134.5707,11099.0
2020-09-16 13:45:00,149.08,149.19,149.04,149.14,10889.0,134.5887,134.688,134.5526,134.6429,10889.0
2020-09-16 13:50:00,149.12,149.22,149.04,149.2,7570.0,134.6248,134.7151,134.5526,134.697,7570.0
2020-09-16 13:55:00,149.18,149.39,149.16,149.36,7374.0,134.679,134.8686,134.6609,134.8415,7374.0
2020-09-16 14:00:00,149.23,149.56,149.18,149.33,9174.0,134.7241,135.0221,134.679,134.8144,9174.0
2020-09-16 14:05:00,149.28,149.46,149.14,149.32,10045.0,134.7693,134.9318,134.6429,134.8054,10045.0
2020-09-16 14:10:00,149.34,149.67,149.25,149.63,8301.0,134.8234,135.1214,134.7422,135.0852,8301.0
2020-09-16 14:15:00,149.66,149.94,149.64,149.83,9627.0,135.1123,135.3651,135.0943,135.2658,9627.0
2020-09-16 14:20:00,149.84,149.9,149.72,149.89,9947.0,135.2748,135.329,135.1665,135.32,9947.0
2020-09-16 14:25:00,149.86,149.87,149.75,149.85,14097.0,135.2929,135.3019,135.1936,135.2839,14097.0
2020-09-16 14:30:00,149.87,150.0,149.74,149.93,12650.0,135.3019,135.4193,135.1846,135.3561,12650.0
2020-09-16 14:35:00,149.88,150.15,149.76,150.12,16476.0,135.3109,135.5547,135.2026,135.5276,16476.0
2020-09-16 14:40:00,150.14,150.21,149.89,149.97,10823.0,135.5457,135.6089,135.32,135.3922,10823.0
2020-09-16 14:45:00,149.93,149.96,149.72,149.84,12481.0,135.3561,135.3832,135.1665,135.2748,12481.0
2020-09-16 14:50:00,149.87,149.87,149.38,149.42,32962.0,135.3019,135.3019,134.8595,134.8957,32962.0
2020-09-16 14:55:00,149.43,149.61,149.36,149.61,12365.0,134.9047,135.0672,134.8415,135.0672,12365.0
2020-09-16 15:00:00,149.56,149.74,149.52,149.61,13816.0,135.0221,135.1846,134.9859,135.0672,13816.0
2020-09-16 15:05:00,149.61,149.75,149.31,149.47,25573.0,135.0672,135.1936,134.7964,134.9408,25573.0
2020-09-16 15:10:00,149.46,149.51,148.85,149.14,21968.0,134.9318,134.9769,134.3811,134.6429,21968.0
2020-09-16 15:15:00,149.12,149.26,148.89,149.23,15676.0,134.6248,134.7512,134.4172,134.7241,15676.0
2020-09-16 15:20:00,149.21,149.23,148.84,148.89,14428.0,134.7061,134.7241,134.372,134.4172,14428.0
2020-09-16 15:25:00,148.89,149.14,148.88,148.97,26093.0,134.4172,134.6429,134.4082,134.4894,26093.0
2020-09-16 15:30:00,148.96,149.07,148.64,149.03,27738.0,134.4804,134.5797,134.1915,134.5436,27738.0
2020-09-16 15:35:00,149.02,149.26,148.77,148.85,22828.0,134.5345,134.7512,134.3088,134.3811,22828.0
2020-09-16 15:40:00,148.83,149.09,148.65,149.07,20205.0,134.363,134.5977,134.2005,134.5797,20205.0
2020-09-16 15:45:00,149.14,149.57,149.02,149.24,35993.0,134.6429,135.0311,134.5345,134.7332,35993.0
2020-09-16 15:50:00,149.29,149.4,148.8,148.81,43871.0,134.7783,134.8776,134.3359,134.345,43871.0
2020-09-16 15:55:00,148.83,148.96,148.6,148.74,88876.0,134.363,134.4804,134.1554,134.2818,88876.0
2020-09-17 09:30:00,145.75,146.53,145.46,146.08,53303.0,131.5824,132.2866,131.3206,131.8803,53303.0
2020-09-17 09:35:00,146.15,147.08,145.89,146.93,19332.0,131.9435,132.7831,131.7088,132.6477,19332.0
2020-09-17 09:40:00,146.93,147.25,146.55,146.55,40561.0,132.6477,132.9366,132.3046,132.3046,40561.0
2020-09-17 09:45:00,146.46,146.84,146.46,146.79,15490.0,132.2234,132.5664,132.2234,132.5213,15490.0
2020-09-17 09:50:00,146.79,147.55,146.75,147.36,20528.0,132.5213,133.2074,132.4852,133.0359,20528.0
2020-09-17 09:55:00,147.42,147.42,147.01,147.3,11668.0,133.0901,133.0901,132.7199,132.9817,11668.0
2020-09-17 10:00:00,147.3,147.45,147.1,147.25,9422.0,132.9817,133.1172,132.8012,132.9366,9422.0
2020-09-17 10:05:00,147.25,147.75,147.25,147.63,12905.0,132.9366,133.388,132.9366,133.2797,12905.0
2020-09-17 10:10:00,147.65,147.93,147.47,147.47,8273.0,133.2977,133.5505,133.1352,133.1352,8273.0
2020-09-17 10:15:00,147.47,147.58,147.31,147.38,10381.0,133.1352,133.2345,132.9908,133.054,10381.0
2020-09-17 10:20:00,147.42,147.66,147.03,147.03,13558.0,133.0901,133.3067,132.738,132.738,13558.0
2020-09-17 10:25:00,147.01,147.28,146.88,147.27,13384.0,132.7199,132.9637,132.6026,132.9547,13384.0
2020-09-17 10:30:00,147.26,147.52,147.15,147.49,28926.0,132.9456,133.1803,132.8463,133.1533,28926.0
2020-09-17 10:35:00,147.64,148.09,147.45,148.07,17139.0,133.2887,133.6949,133.1172,133.6769,17139.0
2020-09-17 10:40:00,148.06,148.44,147.94,148.37,23991.0,133.6679,134.0109,133.5595,133.9477,23991.0
2020-09-17 10:45:00,148.35,148.9,148.32,148.67,45780.0,133.9297,134.4262,133.9026,134.2186,45780.0
2020-09-17 10:50:00,148.73,148.76,148.39,148.45,29638.0,134.2727,134.2998,133.9658,134.0199,29638.0
2020-09-17 10:55:00,148.49,148.49,148.11,148.11,19167.0,134.0561,134.0561,133.713,133.713,19167.0
2020-09-17 11:00:00,148.12,148.55,148.12,148.39,8638.0,133.722,134.1102,133.722,133.9658,8638.0
2020-09-17 11:05:00,148.39,148.85,148.38,148.59,29606.0,133.9658,134.3811,133.9568,134.1463,29606.0
2020-09-17 11:10:00,148.58,148.64,148.28,148.46,12902.0,134.1373,134.1915,133.8665,134.029,12902.0
2020-09-17 11:15:00,148.48,148.58,148.11,148.18,8506.0,134.047,134.1373,133.713,133.7762,8506.0
2020-09-17 11:20:00,148.22,148.23,148.0,148.06,29048.0,133.8123,133.8213,133.6137,133.6679,29048.0
2020-09-17 11:25:00,148.06,148.17,147.86,147.94,18295.0,133.6679,133.7672,133.4873,133.5595,18295.0
2020-09-17 11:30:00,147.95,148.21,147.88,147.94,6561.0,133.5686,133.8033,133.5054,133.5595,6561.0
2020-09-17 11:35:00,147.99,148.29,147.92,148.11,36500.0,133.6047,133.8755,133.5415,133.713,36500.0
2020-09-17 11:40:00,148.07,148.21,147.82,147.84,7694.0,133.6769,133.8033,133.4512,133.4692,7694.0
2020-09-17 11:45:00,147.75,147.78,147.58,147.66,8155.0,133.388,133.4151,133.2345,133.3067,8155.0
2020-09-17 11:50:00,147.65,147.65,147.38,147.52,9863.0,133.2977,133.2977,133.054,133.1803,9863.0
2020-09-17 11:55:00,147.53,147.66,147.24,147.26,9090.0,133.1894,133.3067,132.9276,132.9456,9090.0
2020-09-17 12:00:00,147.25,147.49,147.25,147.48,9796.0,132.9366,133.1533,132.9366,133.1442,9796.0
2020-09-17 12:05:00,147.49,147.54,147.31,147.34,13003.0,133.1533,133.1984,132.9908,133.0178,13003.0
2020-09-17 12:10:00,147.35,147.37,146.97,146.97,27653.0,133.0269,133.0449,132.6838,132.6838,27653.0
2020-09-17 12:15:00,147.04,147.04,146.59,146.91,36458.0,132.747,132.747,132.3408,132.6296,36458.0
2020-09-17 12:20:00,146.9,147.01,146.8,146.91,42423.0,132.6206,132.7199,132.5303,132.6296,42423.0
2020-09-17 12:25:00,146.9,147.0,146.65,146.97,32796.0,132.6206,132.7109,132.3949,132.6838,32796.0
2020-09-17 12:30:00,147.01,147.28,146.91,147.06,43664.0,132.7199,132.9637,132.6296,132.7651,43664.0
2020-09-17 12:35:00,147.07,147.37,146.99,147.3,7882.0,132.7741,133.0449,132.7019,132.9817,7882.0
2020-09-17 12:40:00,147.31,147.45,147.06,147.19,21282.0,132.9908,133.1172,132.7651,132.8824,21282.0
2020-09-17 12:45:00,147.14,147.21,146.95,147.16,8639.0,132.8373,132.9005,132.6658,132.8553,8639.0
2020-09-17 12:50:00,147.16,147.36,147.08,147.29,7636.0,132.8553,133.0359,132.7831,132.9727,7636.0
2020-09-17 12:55:00,147.27,147.53,147.26,147.39,81425.0,132.9547,133.1894,132.9456,133.063,81425.0
2020-09-17 13:00:00,147.34,147.53,147.27,147.32,26569.0,133.0178,133.1894,132.9547,132.9998,26569.0
2020-09-17 13:05:00,147.32,147.6,147.25,147.52,17612.0,132.9998,133.2526,132.9366,133.1803,17612.0
2020-09-17 13:10:00,147.52,147.54,147.33,147.35,17375.0,133.1803,133.1984,133.0088,133.0269,17375.0
2020-09-17 13:15:00,147.44,147.44,147.08,147.16,3475.0,133.1081,133.1081,132.7831,132.8553,3475.0
2020-09-17 13:20:00,147.11,147.25,147.07,147.15,17815.0,132.8102,132.9366,132.7741,132.8463,17815.0
2020-09-17 13:25:00,147.19,147.3,147.12,147.26,24787.0,132.8824,132.9817,132.8192,132.9456,24787.0
2020-09-17 13:30:00,147.26,147.44,147.18,147.43,6559.0,132.9456,133.1081,132.8734,133.0991,6559.0
2020-09-17 13:35:00,147.45,147.56,147.3,147.54,101901.0,133.1172,133.2165,132.9817,133.1984,101901.0
2020-09-17 13:40:00,147.55,147.65,147.51,147.56,18599.0,133.2074,133.2977,133.1713,133.2165,18599.0
2020-09-17 13:45:00,147.56,147.82,147.56,147.82,5950.0,133.2165,133.4512,133.2165,133.4512,5950.0
2020-09-17 13:50:00,147.83,147.83,147.62,147.62,3338.0,133.4602,133.4602,133.2706,133.2706,3338.0
2020-09-17 13:55:00,147.62,147.64,147.49,147.53,3137.0,133.2706,133.2887,133.1533,133.1894,3137.0
2020-09-17 14:00:00,147.49,147.84,147.49,147.84,5236.0,133.1533,133.4692,133.1533,133.4692,5236.0
2020-09-17 14:05:00,147.84,147.99,147.83,147.99,15069.0,133.4692,133.6047,133.4602,133.6047,15069.0
2020-09-17 14:10:00,147.99,148.08,147.9,147.9,5639.0,133.6047,133.6859,133.5234,133.5234,5639.0
2020-09-17 14:15:00,147.93,147.97,147.77,147.79,6010.0,133.5505,133.5866,133.406,133.4241,6010.0
2020-09-17 14:20:00,147.83,147.88,147.61,147.64,4903.0,133.4602,133.5054,133.2616,133.2887,4903.0
2020-09-17 14:25:00,147.67,147.69,147.38,147.38,20552.0,133.3158,133.3338,133.054,133.054,20552.0
2020-09-17 14:30:00,147.25,147.35,147.2,147.25,3711.0,132.9366,133.0269,132.8915,132.9366,3711.0
2020-09-17 14:35:00,147.23,147.3,147.04,147.06,6084.0,132.9185,132.9817,132.747,132.7651,6084.0
2020-09-17 14:40:00,147.09,147.31,147.02,147.24,4730.0,132.7921,132.9908,132.729,132.9276,4730.0
2020-09-17 14:45:00,147.25,147.43,147.2,147.34,3259.0,132.9366,133.0991,132.8915,133.0178,3259.0
2020-09-17 14:50:00,147.35,147.43,147.27,147.39,3679.0,133.0269,133.0991,132.9547,133.063,3679.0
2020-09-17 14:55:00,147.41,147.57,147.27,147.36,5673.0,133.081,133.2255,132.9547,133.0359,5673.0
2020-09-17 15:00:00,147.39,147.46,147.09,147.16,22499.0,133.063,133.1262,132.7921,132.8553,22499.0
2020-09-17 15:05:00,147.14,147.51,147.11,147.47,13244.0,132.8373,133.1713,132.8102,133.1352,13244.0
2020-09-17 15:10:00,147.48,147.87,147.48,147.81,7020.0,133.1442,133.4963,133.1442,133.4422,7020.0
2020-09-17 15:15:00,147.76,147.81,147.59,147.6,6667.0,133.397,133.4422,133.2435,133.2526,6667.0
2020-09-17 15:20:00,147.64,147.72,147.46,147.49,19552.0,133.2887,133.3609,133.1262,133.1533,19552.0
2020-09-17 15:25:00,147.48,147.56,147.39,147.49,29049.0,133.1442,133.2165,133.063,133.1533,29049.0
2020-09-17 15:30:00,147.47,148.0,147.44,147.91,18632.0,133.1352,133.6137,133.1081,133.5324,18632.0
2020-09-17 15:35:00,147.9,148.24,147.9,148.24,18570.0,133.5234,133.8304,133.5234,133.8304,18570.0
2020-09-17 15:40:00,148.3,148.54,148.21,148.26,49145.0,133.8845,134.1012,133.8033,133.8484,49145.0
2020-09-17 15:45:00,148.29,148.35,148.06,148.33,33662.0,133.8755,133.9297,133.6679,133.9116,33662.0
2020-09-17 15:50:00,148.32,148.65,148.16,148.62,56613.0,133.9026,134.2005,133.7581,134.1734,56613.0
2020-09-17 15:55:00,148.62,148.87,148.48,148.81,98426.0,134.1734,134.3991,134.047,134.345,98426.0
2020-09-18 09:30:00,148.51,149.94,147.33,149.53,457787.0,134.0741,135.3651,133.0088,134.995,457787.0
2020-09-18 09:35:00,149.44,149.61,148.9,148.96,55660.0,134.9137,135.0672,134.4262,134.4804,55660.0
2020-09-18 09:40:00,148.99,149.42,148.78,149.36,22800.0,134.5075,134.8957,134.3179,134.8415,22800.0
2020-09-18 09:45:00,149.37,149.38,148.57,148.66,26178.0,134.8505,134.8595,134.1283,134.2095,26178.0
2020-09-18 09:50:00,148.66,148.71,148.19,148.35,51787.0,134.2095,134.2547,133.7852,133.9297,51787.0
2020-09-18 09:55:00,148.39,148.63,148.16,148.51,19375.0,133.9658,134.1825,133.7581,134.0741,19375.0
2020-09-18 10:00:00,148.61,148.65,148.42,148.6,19764.0,134.1644,134.2005,133.9929,134.1554,19764.0
2020-09-18 10:05:00,148.57,148.75,148.47,148.58,20950.0,134.1283,134.2908,134.038,134.1373,20950.0
2020-09-18 10:10:00,148.53,148.76,148.34,148.76,22183.0,134.0922,134.2998,133.9206,134.2998,22183.0
2020-09-18 10:15:00,148.77,149.02,148.72,148.77,15775.0,134.3088,134.5345,134.2637,134.3088,15775.0
2020-09-18 10:20:00,148.74,148.89,148.72,148.85,13169.0,134.2818,134.4172,134.2637,134.3811,13169.0
2020-09-18 10:25:00,148.86,148.91,148.54,148.68,13770.0,134.3901,134.4352,134.1012,134.2276,13770.0
2020-09-18 10:30:00,148.67,148.82,148.45,148.48,11053.0,134.2186,134.354,134.0199,134.047,11053.0
2020-09-18 10:35:00,148.44,148.47,147.82,148.23,34400.0,134.0109,134.038,133.4512,133.8213,34400.0
2020-09-18 10:40:00,148.23,148.45,148.07,148.32,11507.0,133.8213,134.0199,133.6769,133.9026,11507.0
2020-09-18 10:45:00,148.34,148.39,148.14,148.29,10300.0,133.9206,133.9658,133.7401,133.8755,10300.0
2020-09-18 10:50:00,148.25,148.37,148.06,148.07,9506.0,133.8394,133.9477,133.6679,133.6769,9506.0
2020-09-18 10:55:00,148.12,148.23,147.98,148.04,10713.0,133.722,133.8213,133.5956,133.6498,10713.0
2020-09-18 11:00:00,148.04,148.2,147.93,147.97,21295.0,133.6498,133.7943,133.5505,133.5866,21295.0
2020-09-18 11:05:00,148.0,148.17,147.98,148.02,33215.0,133.6137,133.7672,133.5956,133.6317,33215.0
2020-09-18 11:10:00,148.01,148.03,147.7,147.77,52057.0,133.6227,133.6408,133.3429,133.406,52057.0
2020-09-18 11:15:00,147.77,147.88,147.64,147.8,40788.0,133.406,133.5054,133.2887,133.4331,40788.0
2020-09-18 11:20:00,147.82,148.17,147.8,148.07,22591.0,133.4512,133.7672,133.4331,133.6769,22591.0
2020-09-18 11:25:00,148.12,148.18,148.03,148.13,23390.0,133.722,133.7762,133.6408,133.7311,23390.0
2020-09-18 11:30:00,148.14,148.18,147.87,147.87,19418.0,133.7401,133.7762,133.4963,133.4963,19418.0
2020-09-18 11:35:00,147.89,148.02,147.82,148.02,18459.0,133.5144,133.6317,133.4512,133.6317,18459.0
2020-09-18 11:40:00,147.98,148.0,147.75,147.8,17137.0,133.5956,133.6137,133.388,133.4331,17137.0
2020-09-18 11:45:00,147.8,148.12,147.79,148.03,38681.0,133.4331,133.722,133.4241,133.6408,38681.0
2020-09-18 11:50:00,148.03,148.11,147.8,147.8,15245.0,133.6408,133.713,133.4331,133.4331,15245.0
2020-09-18 11:55:00,147.81,147.9,147.58,147.61,25146.0,133.4422,133.5234,133.2345,133.2616,25146.0
2020-09-18 12:00:00,147.58,147.67,147.47,147.53,18613.0,133.2345,133.3158,133.1352,133.1894,18613.0
2020-09-18 12:05:00,147.5,147.73,147.47,147.64,11334.0,133.1623,133.3699,133.1352,133.2887,11334.0
2020-09-18 12:10:00,147.64,147.75,147.53,147.56,8109.0,133.2887,133.388,133.1894,133.2165,8109.0
2020-09-18 12:15:00,147.58,147.58,147.35,147.37,9895.0,133.2345,133.2345,133.0269,133.0449,9895.0
2020-09-18 12:20:00,147.39,147.44,147.26,147.38,10082.0,133.063,133.1081,132.9456,133.054,10082.0
2020-09-18 12:25:00,147.34,147.53,147.33,147.5,15674.0,133.0178,133.1894,133.0088,133.1623,15674.0
2020-09-18 12:30:00,147.49,147.49,147.09,147.13,11734.0,133.1533,133.1533,132.7921,132.8283,11734.0
2020-09-18 12:35:00,147.16,147.17,146.9,147.0,15170.0,132.8553,132.8644,132.6206,132.7109,15170.0
2020-09-18 12:40:00,146.98,147.07,146.76,146.77,16896.0,132.6928,132.7741,132.4942,132.5033,16896.0
2020-09-18 12:45:00,146.8,146.85,146.52,146.63,29131.0,132.5303,132.5755,132.2776,132.3769,29131.0
2020-09-18 12:50:00,146.51,146.71,146.42,146.46,17160.0,132.2685,132.4491,132.1873,132.2234,17160.0
2020-09-18 12:55:00,146.45,146.58,146.31,146.45,19157.0,132.2144,132.3317,132.088,132.2144,19157.0
2020-09-18 13:00:00,146.46,146.51,146.13,146.37,22112.0,132.2234,132.2685,131.9255,132.1421,22112.0
2020-09-18 13:05:00,146.34,146.38,145.98,146.09,17672.0,132.1151,132.1512,131.79,131.8894,17672.0
2020-09-18 13:10:00,146.06,146.42,146.0,146.38,14609.0,131.8623,132.1873,131.8081,132.1512,14609.0
2020-09-18 13:15:00,146.36,146.36,146.03,146.13,21260.0,132.1331,132.1331,131.8352,131.9255,21260.0
2020-09-18 13:20:00,146.16,146.46,146.11,146.4,19698.0,131.9525,132.2234,131.9074,132.1692,19698.0
2020-09-18 13:25:00,146.38,146.4,146.04,146.07,25451.0,132.1512,132.1692,131.8442,131.8713,25451.0
2020-09-18 13:30:00,145.97,146.12,145.5,146.08,25586.0,131.781,131.9164,131.3567,131.8803,25586.0
2020-09-18 13:35:00,146.06,146.09,145.87,146.06,24502.0,131.8623,131.8894,131.6907,131.8623,24502.0
2020-09-18 13:40:00,146.08,146.14,145.94,146.09,11102.0,131.8803,131.9345,131.7539,131.8894,11102.0
2020-09-18 13:45:00,146.0,146.2,145.97,146.11,13577.0,131.8081,131.9887,131.781,131.9074,13577.0
2020-09-18 13:50:00,146.12,146.28,146.09,146.25,7361.0,131.9164,132.0609,131.8894,132.0338,7361.0
2020-09-18 13:55:00,146.28,146.55,146.26,146.54,8096.0,132.0609,132.3046,132.0428,132.2956,8096.0
2020-09-18 14:00:00,146.54,146.54,146.32,146.42,16607.0,132.2956,132.2956,132.097,132.1873,16607.0
2020-09-18 14:05:00,146.45,146.71,146.43,146.67,14806.0,132.2144,132.4491,132.1963,132.413,14806.0
2020-09-18 14:10:00,146.63,146.79,146.59,146.65,8734.0,132.3769,132.5213,132.3408,132.3949,8734.0
2020-09-18 14:15:00,146.65,146.67,146.25,146.25,12669.0,132.3949,132.413,132.0338,132.0338,12669.0
2020-09-18 14:20:00,146.28,146.5,146.21,146.34,26170.0,132.0609,132.2595,131.9977,132.1151,26170.0
2020-09-18 14:25:00,146.33,146.52,146.25,146.37,12126.0,132.106,132.2776,132.0338,132.1421,12126.0
2020-09-18 14:30:00,146.33,146.42,146.3,146.32,9334.0,132.106,132.1873,132.0789,132.097,9334.0
2020-09-18 14:35:00,146.34,146.4,146.26,146.29,8608.0,132.1151,132.1692,132.0428,132.0699,8608.0
2020-09-18 14:40:00,146.31,146.42,146.17,146.23,14474.0,132.088,132.1873,131.9616,132.0157,14474.0
2020-09-18 14:45:00,146.24,146.41,146.24,146.37,23543.0,132.0248,132.1782,132.0248,132.1421,23543.0
2020-09-18 14:50:00,146.35,146.45,146.21,146.33,21413.0,132.1241,132.2144,131.9977,132.106,21413.0
2020-09-18 14:55:00,146.31,146.53,146.31,146.52,14321.0,132.088,132.2866,132.088,132.2776,14321.0
2020-09-18 15:00:00,146.56,146.94,146.49,146.94,17231.0,132.3137,132.6567,132.2505,132.6567,17231.0
2020-09-18 15:05:00,146.85,146.99,146.83,146.92,15982.0,132.5755,132.7019,132.5574,132.6387,15982.0
2020-09-18 15:10:00,146.93,147.06,146.85,146.88,12506.0,132.6477,132.7651,132.5755,132.6026,12506.0
2020-09-18 15:15:00,146.9,147.03,146.85,147.03,11071.0,132.6206,132.738,132.5755,132.738,11071.0
2020-09-18 15:20:00,147.0,147.08,146.84,147.07,10169.0,132.7109,132.7831,132.5664,132.7741,10169.0
2020-09-18 15:25:00,147.09,147.17,146.98,147.12,15661.0,132.7921,132.8644,132.6928,132.8192,15661.0
2020-09-18 15:30:00,147.11,147.31,146.88,147.16,26306.0,132.8102,132.9908,132.6026,132.8553,26306.0
2020-09-18 15:35:00,147.16,147.37,147.07,147.32,33278.0,132.8553,133.0449,132.7741,132.9998,33278.0
2020-09-18 15:40:00,147.34,147.5,147.26,147.28,18034.0,133.0178,133.1623,132.9456,132.9637,18034.0
2020-09-18 15:45:00,147.29,147.46,147.23,147.33,26500.0,132.9727,133.1262,132.9185,133.0088,26500.0
2020-09-18 15:50:00,147.34,147.35,146.84,146.99,49036.0,133.0178,133.0269,132.5664,132.7019,49036.0
2020-09-18 15:55:00,146.97,147.0,146.62,146.64,182404.0,132.6838,132.7109,132.3678,132.3859,182404.0
2020-09-21 09:30:00,144.07,144.55,143.79,143.84,56173.0,130.0657,130.499,129.8129,129.8581,56173.0
2020-09-21 09:35:00,143.97,144.09,143.09,143.19,15971.0,129.9754,130.0838,129.181,129.2712,15971.0
2020-09-21 09:40:00,143.0,143.07,142.48,142.82,15811.0,129.0997,129.1629,128.6303,128.9372,15811.0
2020-09-21 09:45:00,142.69,143.38,142.48,143.25,27097.0,128.8198,129.4428,128.6303,129.3254,27097.0
2020-09-21 09:50:00,143.25,143.26,142.86,143.15,41478.0,129.3254,129.3344,128.9733,129.2351,41478.0
2020-09-21 09:55:00,143.17,143.38,142.7,143.18,30190.0,129.2532,129.4428,128.8289,129.2622,30190.0
2020-09-21 10:00:00,143.2,143.28,142.61,142.81,30751.0,129.2803,129.3525,128.7476,128.9282,30751.0
2020-09-21 10:05:00,142.81,143.11,142.56,142.86,21523.0,128.9282,129.199,128.7025,128.9733,21523.0
2020-09-21 10:10:00,142.89,143.31,142.69,142.81,43041.0,129.0004,129.3796,128.8198,128.9282,43041.0
2020-09-21 10:15:00,142.78,143.03,142.39,142.41,38450.0,128.9011,129.1268,128.549,128.5671,38450.0
2020-09-21 10:20:00,142.39,142.75,142.22,142.26,18850.0,128.549,128.874,128.3955,128.4316,18850.0
2020-09-21 10:25:00,142.3,142.37,141.91,142.03,20879.0,128.4678,128.531,128.1157,128.224,20879.0
2020-09-21 10:30:00,141.98,142.0,141.35,141.49,54070.0,128.1789,128.1969,127.6101,127.7365,54070.0
2020-09-21 10:35:00,141.47,141.5,141.25,141.33,44240.0,127.7184,127.7455,127.5198,127.592,44240.0
2020-09-21 10:40:00,141.3,141.52,141.2,141.42,29259.0,127.565,127.7636,127.4747,127.6733,29259.0
2020-09-21 10:45:00,141.47,141.78,141.26,141.78,53042.0,127.7184,127.9983,127.5289,127.9983,53042.0
2020-09-21 10:50:00,141.77,142.36,141.62,142.36,16593.0,127.9893,128.5219,127.8539,128.5219,16593.0
2020-09-21 10:55:00,142.33,142.42,142.25,142.34,12699.0,128.4948,128.5761,128.4226,128.5039,12699.0
2020-09-21 11:00:00,142.34,142.75,142.31,142.75,27506.0,128.5039,128.874,128.4768,128.874,27506.0
2020-09-21 11:05:00,142.77,143.35,142.77,143.35,13182.0,128.8921,129.4157,128.8921,129.4157,13182.0
2020-09-21 11:10:00,143.34,143.41,143.05,143.07,15305.0,129.4067,129.4699,129.1449,129.1629,15305.0
2020-09-21 11:15:00,143.1,143.16,142.94,143.07,56046.0,129.19,129.2442,129.0455,129.1629,56046.0
2020-09-21 11:20:00,143.11,143.12,142.73,142.89,23334.0,129.199,129.2081,128.856,129.0004,23334.0
2020-09-21 11:25:00,142.81,142.98,142.64,142.78,25982.0,128.9282,129.0817,128.7747,128.9011,25982.0
2020-09-21 11:30:00,142.76,142.89,142.24,142.35,11360.0,128.883,129.0004,128.4136,128.5129,11360.0
2020-09-21 11:35:00,142.4,142.93,142.34,142.71,10064.0,128.558,129.0365,128.5039,128.8379,10064.0
2020-09-21 11:40:00,142.76,143.04,142.61,143.0,32271.0,128.883,129.1358,128.7476,129.0997,32271.0
2020-09-21 11:45:00,142.99,143.29,142.99,143.21,13900.0,129.0907,129.3615,129.0907,129.2893,13900.0
2020-09-21 11:50:00,143.27,143.92,143.27,143.85,15322.0,129.3435,129.9303,129.3435,129.8671,15322.0
2020-09-21 11:55:00,143.78,144.01,143.74,143.84,11831.0,129.8039,130.0115,129.7678,129.8581,11831.0
2020-09-21 12:00:00,143.86,144.09,143.81,144.09,8176.0,129.8761,130.0838,129.831,130.0838,8176.0
2020-09-21 12:05:00,144.11,144.29,143.99,143.99,19902.0,130.1018,130.2643,129.9935,129.9935,19902.0
2020-09-21 12:10:00,143.99,143.99,143.75,143.75,49284.0,129.9935,129.9935,129.7768,129.7768,49284.0
2020-09-21 12:15:00,143.72,143.99,143.67,143.91,6832.0,129.7497,129.9935,129.7046,129.9213,6832.0
2020-09-21 12:20:00,143.96,144.01,143.68,143.93,5177.0,129.9664,130.0115,129.7136,129.9393,5177.0
2020-09-21 12:25:00,143.87,144.1,143.84,144.02,8671.0,129.8851,130.0928,129.8581,130.0206,8671.0
2020-09-21 12:30:00,143.98,144.02,143.63,143.67,7128.0,129.9845,130.0206,129.6685,129.7046,7128.0
2020-09-21 12:35:00,143.7,143.87,143.68,143.68,13072.0,129.7317,129.8851,129.7136,129.7136,13072.0
2020-09-21 12:40:00,143.69,143.9,143.56,143.56,8537.0,129.7226,129.9122,129.6053,129.6053,8537.0
2020-09-21 12:45:00,143.58,143.68,143.35,143.47,6454.0,129.6233,129.7136,129.4157,129.524,6454.0
2020-09-21 12:50:00,143.46,143.48,143.3,143.39,7859.0,129.515,129.5331,129.3706,129.4518,7859.0
2020-09-21 12:55:00,143.41,143.59,143.22,143.32,5909.0,129.4699,129.6324,129.2983,129.3886,5909.0
2020-09-21 13:00:00,143.34,143.49,143.17,143.34,6357.0,129.4067,129.5421,129.2532,129.4067,6357.0
2020-09-21 13:05:00,143.3,143.51,143.26,143.42,2956.0,129.3706,129.5601,129.3344,129.4789,2956.0
2020-09-21 13:10:00,143.42,143.61,143.34,143.5,5355.0,129.4789,129.6504,129.4067,129.5511,5355.0
2020-09-21 13:15:00,143.61,143.67,143.46,143.46,6210.0,129.6504,129.7046,129.515,129.515,6210.0
2020-09-21 13:20:00,143.46,143.83,143.45,143.78,9543.0,129.515,129.849,129.506,129.8039,9543.0
2020-09-21 13:25:00,143.74,143.84,143.65,143.81,7826.0,129.7678,129.8581,129.6865,129.831,7826.0
2020-09-21 13:30:00,143.81,144.02,143.76,143.84,14897.0,129.831,130.0206,129.7858,129.8581,14897.0
2020-09-21 13:35:00,143.81,143.97,143.73,143.93,10591.0,129.831,129.9754,129.7588,129.9393,10591.0
2020-09-21 13:40:00,143.93,143.99,143.58,143.59,11736.0,129.9393,129.9935,129.6233,129.6324,11736.0
2020-09-21 13:45:00,143.56,143.58,143.29,143.35,14091.0,129.6053,129.6233,129.3615,129.4157,14091.0
2020-09-21 13:50:00,143.36,143.51,143.29,143.29,9072.0,129.4247,129.5601,129.3615,129.3615,9072.0
2020-09-21 13:55:00,143.22,143.5,143.17,143.29,11193.0,129.2983,129.5511,129.2532,129.3615,11193.0
2020-09-21 14:00:00,143.3,143.49,143.25,143.45,9553.0,129.3706,129.5421,129.3254,129.506,9553.0
2020-09-21 14:05:00,143.4,143.4,143.06,143.21,37910.0,129.4608,129.4608,129.1539,129.2893,37910.0
2020-09-21 14:10:00,143.18,143.26,143.03,143.2,12244.0,129.2622,129.3344,129.1268,129.2803,12244.0
2020-09-21 14:15:00,143.21,143.34,143.05,143.07,36518.0,129.2893,129.4067,129.1449,129.1629,36518.0
2020-09-21 14:20:00,143.11,143.3,143.05,143.15,35505.0,129.199,129.3706,129.1449,129.2351,35505.0
2020-09-21 14:25:00,143.13,143.31,143.04,143.21,8621.0,129.2171,129.3796,129.1358,129.2893,8621.0
2020-09-21 14:30:00,143.1,143.13,142.7,142.82,25712.0,129.19,129.2171,128.8289,128.9372,25712.0
2020-09-21 14:35:00,142.87,142.87,142.72,142.83,9277.0,128.9824,128.9824,128.8469,128.9462,9277.0
2020-09-21 14:40:00,142.84,142.89,142.66,142.75,12109.0,128.9553,129.0004,128.7928,128.874,12109.0
2020-09-21 14:45:00,142.73,142.79,142.56,142.6,11224.0,128.856,128.9101,128.7025,128.7386,11224.0
2020-09-21 14:50:00,142.55,143.0,142.54,142.97,19377.0,128.6935,129.0997,128.6844,129.0726,19377.0
2020-09-21 14:55:00,142.97,143.14,142.93,142.99,24375.0,129.0726,129.2261,129.0365,129.0907,24375.0
2020-09-21 15:00:00,143.01,143.47,142.96,143.47,67375.0,129.1087,129.524,129.0636,129.524,67375.0
2020-09-21 15:05:00,143.46,143.57,143.31,143.57,23708.0,129.515,129.6143,129.3796,129.6143,23708.0
2020-09-21 15:10:00,143.56,143.7,143.49,143.57,12550.0,129.6053,129.7317,129.5421,129.6143,12550.0
2020-09-21 15:15:00,143.6,143.81,143.54,143.62,16528.0,129.6414,129.831,129.5872,129.6594,16528.0
2020-09-21 15:20:00,143.69,143.94,143.58,143.84,17739.0,129.7226,129.9483,129.6233,129.8581,17739.0
2020-09-21 15:25:00,143.83,143.87,143.72,143.8,17285.0,129.849,129.8851,129.7497,129.822,17285.0
2020-09-21 15:30:00,143.8,143.85,143.49,143.55,29120.0,129.822,129.8671,129.5421,129.5963,29120.0
2020-09-21 15:35:00,143.64,143.97,143.64,143.77,18818.0,129.6775,129.9754,129.6775,129.7949,18818.0
2020-09-21 15:40:00,143.81,143.93,143.65,143.8,25001.0,129.831,129.9393,129.6865,129.822,25001.0
2020-09-21 15:45:00,143.85,143.94,143.6,143.61,29215.0,129.8671,129.9483,129.6414,129.6504,29215.0
2020-09-21 15:50:00,143.69,144.11,143.65,143.98,52377.0,129.7226,130.1018,129.6865,129.9845,52377.0
2020-09-21 15:55:00,143.96,144.21,143.86,144.11,183819.0,129.9664,130.1921,129.8761,130.1018,183819.0
2020-09-22 09:30:00,144.22,144.84,144.06,144.41,44865.0,130.2011,130.7609,130.0567,130.3727,44865.0
2020-09-22 09:35:00,144.53,144.65,144.08,144.5,14153.0,130.481,130.5893,130.0747,130.4539,14153.0
2020-09-22 09:40:00,144.57,144.9,144.05,144.19,10752.0,130.5171,130.815,130.0477,130.174,10752.0
2020-09-22 09:45:00,144.24,144.33,143.65,143.72,14034.0,130.2192,130.3004,129.6865,129.7497,14034.0
2020-09-22 09:50:00,143.63,143.69,143.22,143.29,26519.0,129.6685,129.7226,129.2983,129.3615,26519.0
2020-09-22 09:55:00,143.24,143.45,142.99,143.4,43919.0,129.3164,129.506,129.0907,129.4608,43919.0
2020-09-22 10:00:00,143.44,143.69,143.38,143.62,28386.0,129.4969,129.7226,129.4428,129.6594,28386.0
2020-09-22 10:05:00,143.68,144.04,143.66,144.04,14798.0,129.7136,130.0386,129.6956,130.0386,14798.0
2020-09-22 10:10:00,144.04,144.11,143.8,144.01,65871.0,130.0386,130.1018,129.822,130.0115,65871.0
2020-09-22 10:15:00,144.03,144.36,143.88,144.27,23276.0,130.0296,130.3275,129.8942,130.2463,23276.0
2020-09-22 10:20:00,144.25,144.4,144.18,144.21,48110.0,130.2282,130.3636,130.165,130.1921,48110.0
2020-09-22 10:25:00,144.25,144.74,144.25,144.71,27829.0,130.2282,130.6706,130.2282,130.6435,27829.0
2020-09-22 10:30:00,144.75,144.86,144.63,144.69,36250.0,130.6796,130.7789,130.5713,130.6254,36250.0
2020-09-22 10:35:00,144.67,144.78,144.51,144.51,9236.0,130.6074,130.7067,130.4629,130.4629,9236.0
2020-09-22 10:40:00,144.56,144.63,144.28,144.3,11953.0,130.5081,130.5713,130.2553,130.2733,11953.0
2020-09-22 10:45:00,144.28,144.28,144.03,144.1,11270.0,130.2553,130.2553,130.0296,130.0928,11270.0
2020-09-22 10:50:00,144.12,144.29,144.06,144.2,41175.0,130.1108,130.2643,130.0567,130.1831,41175.0
2020-09-22 10:55:00,144.19,144.23,143.5,143.56,15973.0,130.174,130.2102,129.5511,129.6053,15973.0
2020-09-22 11:00:00,143.58,143.65,143.42,143.47,48270.0,129.6233,129.6865,129.4789,129.524,48270.0
2020-09-22 11:05:00,143.48,143.67,143.46,143.64,17988.0,129.5331,129.7046,129.515,129.6775,17988.0
2020-09-22 11:10:00,143.63,143.99,143.63,143.9,16406.0,129.6685,129.9935,129.6685,129.9122,16406.0
2020-09-22 11:15:00,143.9,144.36,143.82,144.21,28373.0,129.9122,130.3275,129.84,130.1921,28373.0
2020-09-22 11:20:00,144.17,144.25,144.08,144.15,12309.0,130.156,130.2282,130.0747,130.1379,12309.0
2020-09-22 11:25:00,144.13,144.16,143.95,143.95,8954.0,130.1199,130.147,129.9574,129.9574,8954.0
2020-09-22 11:30:00,144.03,144.05,143.73,143.73,10020.0,130.0296,130.0477,129.7588,129.7588,10020.0
2020-09-22 11:35:00,143.66,144.0,143.66,143.93,6809.0,129.6956,130.0025,129.6956,129.9393,6809.0
2020-09-22 11:40:00,143.94,144.19,143.94,144.05,8252.0,129.9483,130.174,129.9483,130.0477,8252.0
2020-09-22 11:45:00,144.08,144.31,144.05,144.31,11380.0,130.0747,130.2824,130.0477,130.2824,11380.0
2020-09-22 11:50:00,144.26,144.27,144.06,144.09,21940.0,130.2372,130.2463,130.0567,130.0838,21940.0
2020-09-22 11:55:00,144.11,144.46,144.07,144.41,18042.0,130.1018,130.4178,130.0657,130.3727,18042.0
2020-09-22 12:00:00,144.43,144.49,144.36,144.44,33886.0,130.3907,130.4449,130.3275,130.3997,33886.0
2020-09-22 12:05:00,144.45,144.64,144.38,144.59,21494.0,130.4088,130.5803,130.3456,130.5352,21494.0
2020-09-22 12:10:00,144.57,144.62,144.55,144.59,7412.0,130.5171,130.5622,130.499,130.5352,7412.0
2020-09-22 12:15:00,144.6,144.62,144.44,144.45,10338.0,130.5442,130.5622,130.3997,130.4088,10338.0
2020-09-22 12:20:00,144.43,144.5,144.38,144.43,6014.0,130.3907,130.4539,130.3456,130.3907,6014.0
2020-09-22 12:25:00,144.42,144.44,144.22,144.28,13091.0,130.3817,130.3997,130.2011,130.2553,13091.0
2020-09-22 12:30:00,144.28,144.43,144.28,144.31,11197.0,130.2553,130.3907,130.2553,130.2824,11197.0
2020-09-22 12:35:00,144.24,144.42,144.21,144.37,6730.0,130.2192,130.3817,130.1921,130.3365,6730.0
2020-09-22 12:40:00,144.34,144.5,144.29,144.5,9367.0,130.3095,130.4539,130.2643,130.4539,9367.0
2020-09-22 12:45:00,144.54,144.56,144.37,144.39,12270.0,130.49,130.5081,130.3365,130.3546,12270.0
2020-09-22 12:50:00,144.37,144.58,144.36,144.47,10379.0,130.3365,130.5261,130.3275,130.4268,10379.0
2020-09-22 12:55:00,144.46,144.46,144.25,144.39,12552.0,130.4178,130.4178,130.2282,130.3546,12552.0
2020-09-22 13:00:00,144.39,144.5,144.35,144.48,7497.0,130.3546,130.4539,130.3185,130.4359,7497.0
2020-09-22 13:05:00,144.5,144.64,144.47,144.64,8727.0,130.4539,130.5803,130.4268,130.5803,8727.0
2020-09-22 13:10:00,144.65,144.85,144.65,144.84,6503.0,130.5893,130.7699,130.5893,130.7609,6503.0
2020-09-22 13:15:00,144.81,144.87,144.74,144.87,4100.0,130.7338,130.7879,130.6706,130.7879,4100.0
2020-09-22 13:20:00,144.86,144.97,144.84,144.93,19654.0,130.7789,130.8782,130.7609,130.8421,19654.0
2020-09-22 13:25:00,144.96,145.07,144.91,145.02,6338.0,130.8692,130.9685,130.8241,130.9234,6338.0
2020-09-22 13:30:00,145.01,145.09,144.99,145.02,4094.0,130.9143,130.9866,130.8963,130.9234,4094.0
2020-09-22 13:35:00,144.99,145.16,144.92,145.13,9948.0,130.8963,131.0498,130.8331,131.0227,9948.0
2020-09-22 13:40:00,145.15,145.2,145.06,145.16,4775.0,131.0407,131.0859,130.9595,131.0498,4775.0
2020-09-22 13:45:00,145.17,145.4,145.17,145.38,9073.0,131.0588,131.2664,131.0588,131.2484,9073.0
2020-09-22 13:50:00,145.37,145.42,145.3,145.39,5378.0,131.2393,131.2845,131.1761,131.2574,5378.0
2020-09-22 13:55:00,145.44,145.44,145.24,145.37,4652.0,131.3025,131.3025,131.122,131.2393,4652.0
2020-09-22 14:00:00,145.37,145.66,145.37,145.57,5563.0,131.2393,131.5012,131.2393,131.4199,5563.0
2020-09-22 14:05:00,145.58,145.65,145.51,145.51,6347.0,131.4289,131.4921,131.3657,131.3657,6347.0
2020-09-22 14:10:00,145.5,145.59,145.36,145.59,9742.0,131.3567,131.438,131.2303,131.438,9742.0
2020-09-22 14:15:00,145.58,145.65,145.51,145.53,9640.0,131.4289,131.4921,131.3657,131.3838,9640.0
2020-09-22 14:20:00,145.51,145.51,145.17,145.19,8652.0,131.3657,131.3657,131.0588,131.0768,8652.0
2020-09-22 14:25:00,145.22,145.32,145.2,145.3,6671.0,131.1039,131.1942,131.0859,131.1761,6671.0
2020-09-22 14:30:00,145.32,145.46,145.21,145.22,7188.0,131.1942,131.3206,131.0949,131.1039,7188.0
2020-09-22 14:35:00,145.22,145.5,145.21,145.42,6437.0,131.1039,131.3567,131.0949,131.2845,6437.0
2020-09-22 14:40:00,145.41,145.56,145.37,145.46,8075.0,131.2755,131.4109,131.2393,131.3206,8075.0
2020-09-22 14:45:00,145.47,145.52,145.43,145.49,9798.0,131.3296,131.3748,131.2935,131.3477,9798.0
2020-09-22 14:50:00,145.5,145.57,145.44,145.47,11073.0,131.3567,131.4199,131.3025,131.3296,11073.0
2020-09-22 14:55:00,145.45,145.66,145.45,145.5,7631.0,131.3116,131.5012,131.3116,131.3567,7631.0
2020-09-22 15:00:00,145.53,145.54,145.34,145.5,10606.0,131.3838,131.3928,131.2123,131.3567,10606.0
2020-09-22 15:05:00,145.47,145.65,145.46,145.6,11343.0,131.3296,131.4921,131.3206,131.447,11343.0
2020-09-22 15:10:00,145.61,145.66,145.46,145.48,23476.0,131.456,131.5012,131.3206,131.3386,23476.0
2020-09-22 15:15:00,145.47,145.67,145.37,145.62,12677.0,131.3296,131.5102,131.2393,131.465,12677.0
2020-09-22 15:20:00,145.62,145.8,145.57,145.79,19637.0,131.465,131.6275,131.4199,131.6185,19637.0
2020-09-22 15:25:00,145.84,146.18,145.84,146.08,18594.0,131.6637,131.9706,131.6637,131.8803,18594.0
2020-09-22 15:30:00,146.08,146.08,145.82,146.03,20097.0,131.8803,131.8803,131.6456,131.8352,20097.0
2020-09-22 15:35:00,146.06,146.22,146.01,146.14,20772.0,131.8623,132.0067,131.8171,131.9345,20772.0
2020-09-22 15:40:00,146.12,146.37,146.12,146.33,38592.0,131.9164,132.1421,131.9164,132.106,38592.0
2020-09-22 15:45:00,146.34,146.61,146.32,146.61,57108.0,132.1151,132.3588,132.097,132.3588,57108.0
2020-09-22 15:50:00,146.6,146.6,146.32,146.43,81289.0,132.3498,132.3498,132.097,132.1963,81289.0
2020-09-22 15:55:00,146.43,146.59,146.16,146.19,123495.0,132.1963,132.3408,131.9525,131.9796,123495.0
2020-09-23 09:30:00,146.4,146.47,145.91,145.97,24744.0,132.1692,132.2324,131.7268,131.781,24744.0
2020-09-23 09:35:00,146.01,146.29,145.65,146.2,8043.0,131.8171,132.0699,131.4921,131.9887,8043.0
2020-09-23 09:40:00,146.3,146.65,146.2,146.6,5577.0,132.0789,132.3949,131.9887,132.3498,5577.0
2020-09-23 09:45:00,146.63,146.65,146.34,146.47,8125.0,132.3769,132.3949,132.1151,132.2324,8125.0
2020-09-23 09:50:00,146.47,146.47,146.05,146.06,17829.0,132.2324,132.2324,131.8532,131.8623,17829.0
2020-09-23 09:55:00,146.12,146.24,145.98,146.09,5219.0,131.9164,132.0248,131.79,131.8894,5219.0
2020-09-23 10:00:00,146.02,146.21,146.0,146.1,19921.0,131.8262,131.9977,131.8081,131.8984,19921.0
2020-09-23 10:05:00,146.11,146.11,145.63,145.63,16298.0,131.9074,131.9074,131.4741,131.4741,16298.0
2020-09-23 10:10:00,145.63,146.06,145.53,145.97,4429.0,131.4741,131.8623,131.3838,131.781,4429.0
2020-09-23 10:15:00,145.96,146.08,145.8,145.83,8901.0,131.772,131.8803,131.6275,131.6546,8901.0
2020-09-23 10:20:00,145.91,145.98,145.79,145.98,3183.0,131.7268,131.79,131.6185,131.79,3183.0
2020-09-23 10:25:00,145.93,146.29,145.91,146.18,4544.0,131.7449,132.0699,131.7268,131.9706,4544.0
2020-09-23 10:30:00,146.23,146.31,146.17,146.21,4003.0,132.0157,132.088,131.9616,131.9977,4003.0
2020-09-23 10:35:00,146.12,146.15,145.76,145.82,4136.0,131.9164,131.9435,131.5914,131.6456,4136.0
2020-09-23 10:40:00,145.87,146.21,145.86,146.17,14944.0,131.6907,131.9977,131.6817,131.9616,14944.0
2020-09-23 10:45:00,146.16,146.17,146.02,146.09,6307.0,131.9525,131.9616,131.8262,131.8894,6307.0
2020-09-23 10:50:00,146.09,146.15,145.81,146.04,24067.0,131.8894,131.9435,131.6366,131.8442,24067.0
2020-09-23 10:55:00,146.11,146.35,145.89,146.1,23213.0,131.9074,132.1241,131.7088,131.8984,23213.0
2020-09-23 11:00:00,146.12,146.35,146.05,146.25,14817.0,131.9164,132.1241,131.8532,132.0338,14817.0
2020-09-23 11:05:00,146.27,146.45,146.26,146.32,3424.0,132.0519,132.2144,132.0428,132.097,3424.0
2020-09-23 11:10:00,146.36,146.36,146.16,146.16,2326.0,132.1331,132.1331,131.9525,131.9525,2326.0
2020-09-23 11:15:00,146.24,146.46,146.07,146.16,7600.0,132.0248,132.2234,131.8713,131.9525,7600.0
2020-09-23 11:20:00,146.15,146.18,145.93,146.0,11689.0,131.9435,131.9706,131.7449,131.8081,11689.0
2020-09-23 11:25:00,146.0,146.12,145.96,146.04,12362.0,131.8081,131.9164,131.772,131.8442,12362.0
2020-09-23 11:30:00,146.02,146.13,145.86,146.09,15885.0,131.8262,131.9255,131.6817,131.8894,15885.0
2020-09-23 11:35:00,146.09,146.24,146.0,146.15,8396.0,131.8894,132.0248,131.8081,131.9435,8396.0
2020-09-23 11:40:00,146.11,146.18,146.04,146.05,4479.0,131.9074,131.9706,131.8442,131.8532,4479.0
2020-09-23 11:45:00,145.98,146.06,145.78,145.82,14924.0,131.79,131.8623,131.6095,131.6456,14924.0
2020-09-23 11:50:00,145.78,145.85,145.64,145.76,11449.0,131.6095,131.6727,131.4831,131.5914,11449.0
2020-09-23 11:55:00,145.76,145.94,145.67,145.78,10605.0,131.5914,131.7539,131.5102,131.6095,10605.0
2020-09-23 12:00:00,145.81,145.9,145.56,145.62,26217.0,131.6366,131.7178,131.4109,131.465,26217.0
2020-09-23 12:05:00,145.69,145.96,145.65,145.96,13339.0,131.5282,131.772,131.4921,131.772,13339.0
2020-09-23 12:10:00,146.0,146.12,145.93,146.02,6414.0,131.8081,131.9164,131.7449,131.8262,6414.0
2020-09-23 12:15:00,146.0,146.14,145.75,145.75,4236.0,131.8081,131.9345,131.5824,131.5824,4236.0
2020-09-23 12:20:00,145.76,145.85,145.66,145.83,5206.0,131.5914,131.6727,131.5012,131.6546,5206.0
2020-09-23 12:25:00,145.86,146.19,145.86,146.14,7335.0,131.6817,131.9796,131.6817,131.9345,7335.0
2020-09-23 12:30:00,146.1,146.18,145.99,146.08,5956.0,131.8984,131.9706,131.7991,131.8803,5956.0
2020-09-23 12:35:00,146.09,146.18,145.98,146.18,4241.0,131.8894,131.9706,131.79,131.9706,4241.0
2020-09-23 12:40:00,146.33,146.34,146.26,146.29,2184.0,132.106,132.1151,132.0428,132.0699,2184.0
2020-09-23 12:45:00,146.31,146.39,146.23,146.39,4301.0,132.088,132.1602,132.0157,132.1602,4301.0
2020-09-23 12:50:00,146.35,146.35,146.24,146.28,2625.0,132.1241,132.1241,132.0248,132.0609,2625.0
2020-09-23 12:55:00,146.31,146.39,146.25,146.37,8667.0,132.088,132.1602,132.0338,132.1421,8667.0
2020-09-23 13:00:00,146.36,146.36,146.19,146.19,2960.0,132.1331,132.1331,131.9796,131.9796,2960.0
2020-09-23 13:05:00,146.15,146.35,146.12,146.28,4977.0,131.9435,132.1241,131.9164,132.0609,4977.0
2020-09-23 13:10:00,146.31,146.4,146.18,146.27,3781.0,132.088,132.1692,131.9706,132.0519,3781.0
2020-09-23 13:15:00,146.28,146.37,146.19,146.31,6789.0,132.0609,132.1421,131.9796,132.088,6789.0
2020-09-23 13:20:00,146.34,146.34,146.21,146.22,3450.0,132.1151,132.1151,131.9977,132.0067,3450.0
2020-09-23 13:25:00,146.21,146.25,145.99,146.05,37239.0,131.9977,132.0338,131.7991,131.8532,37239.0
2020-09-23 13:30:00,146.1,146.22,146.05,146.18,18570.0,131.8984,132.0067,131.8532,131.9706,18570.0
2020-09-23 13:35:00,146.17,146.17,145.93,145.93,6910.0,131.9616,131.9616,131.7449,131.7449,6910.0
2020-09-23 13:40:00,145.87,145.91,145.73,145.75,4400.0,131.6907,131.7268,131.5643,131.5824,4400.0
2020-09-23 13:45:00,145.7,145.77,145.57,145.72,5528.0,131.5373,131.6005,131.4199,131.5553,5528.0
2020-09-23 13:50:00,145.71,145.73,145.43,145.52,20170.0,131.5463,131.5643,131.2935,131.3748,20170.0
2020-09-23 13:55:00,145.57,145.62,145.45,145.55,5053.0,131.4199,131.465,131.3116,131.4018,5053.0
2020-09-23 14:00:00,145.5,145.56,145.42,145.5,20687.0,131.3567,131.4109,131.2845,131.3567,20687.0
2020-09-23 14:05:00,145.53,145.56,145.25,145.28,13426.0,131.3838,131.4109,131.131,131.1581,13426.0
2020-09-23 14:10:00,145.24,145.26,145.08,145.14,3463.0,131.122,131.14,130.9775,131.0317,3463.0
2020-09-23 14:15:00,145.1,145.1,144.42,144.44,17390.0,130.9956,130.9956,130.3817,130.3997,17390.0
2020-09-23 14:20:00,144.49,144.73,144.4,144.5,8849.0,130.4449,130.6616,130.3636,130.4539,8849.0
2020-09-23 14:25:00,144.5,144.76,144.41,144.76,36791.0,130.4539,130.6886,130.3727,130.6886,36791.0
2020-09-23 14:30:00,144.73,144.82,144.46,144.73,9133.0,130.6616,130.7428,130.4178,130.6616,9133.0
2020-09-23 14:35:00,144.73,144.82,144.57,144.82,14574.0,130.6616,130.7428,130.5171,130.7428,14574.0
2020-09-23 14:40:00,144.83,144.85,144.54,144.54,23641.0,130.7518,130.7699,130.49,130.49,23641.0
2020-09-23 14:45:00,144.59,144.65,144.31,144.41,10888.0,130.5352,130.5893,130.2824,130.3727,10888.0
2020-09-23 14:50:00,144.51,144.61,144.25,144.25,4134.0,130.4629,130.5532,130.2282,130.2282,4134.0
2020-09-23 14:55:00,144.25,144.4,143.96,144.08,18197.0,130.2282,130.3636,129.9664,130.0747,18197.0
2020-09-23 15:00:00,144.03,144.28,143.85,143.85,22758.0,130.0296,130.2553,129.8671,129.8671,22758.0
2020-09-23 15:05:00,143.89,143.93,143.63,143.87,14223.0,129.9032,129.9393,129.6685,129.8851,14223.0
2020-09-23 15:10:00,143.86,144.27,143.74,144.18,12267.0,129.8761,130.2463,129.7678,130.165,12267.0
2020-09-23 15:15:00,144.14,144.15,143.75,143.92,34528.0,130.1289,130.1379,129.7768,129.9303,34528.0
2020-09-23 15:20:00,143.88,144.04,143.71,143.81,13835.0,129.8942,130.0386,129.7407,129.831,13835.0
2020-09-23 15:25:00,143.8,143.94,143.58,143.92,13631.0,129.822,129.9483,129.6233,129.9303,13631.0
2020-09-23 15:30:00,143.92,144.1,143.86,143.9,21918.0,129.9303,130.0928,129.8761,129.9122,21918.0
2020-09-23 15:35:00,143.93,143.95,143.71,143.86,21622.0,129.9393,129.9574,129.7407,129.8761,21622.0
2020-09-23 15:40:00,143.86,144.0,143.72,143.87,21359.0,129.8761,130.0025,129.7497,129.8851,21359.0
2020-09-23 15:45:00,143.9,144.0,143.44,143.63,29934.0,129.9122,130.0025,129.4969,129.6685,29934.0
2020-09-23 15:50:00,143.56,143.59,143.21,143.43,44635.0,129.6053,129.6324,129.2893,129.4879,44635.0
2020-09-23 15:55:00,143.44,143.76,143.43,143.62,92698.0,129.4969,129.7858,129.4879,129.6594,92698.0
2020-09-24 09:30:00,143.26,143.26,138.46,141.53,224338.0,129.3344,129.3344,125.001,127.7726,224338.0
2020-09-24 09:35:00,141.65,142.1,141.09,141.39,104638.0,127.8809,128.2872,127.3754,127.6462,104638.0
2020-09-24 09:40:00,141.33,141.7,141.1,141.66,32099.0,127.592,127.9261,127.3844,127.89,32099.0
2020-09-24 09:45:00,141.7,141.96,141.47,141.77,43843.0,127.9261,128.1608,127.7184,127.9893,43843.0
2020-09-24 09:50:00,141.8,141.96,141.26,141.64,31795.0,128.0164,128.1608,127.5289,127.8719,31795.0
2020-09-24 09:55:00,141.63,141.91,141.25,141.5,18916.0,127.8629,128.1157,127.5198,127.7455,18916.0
2020-09-24 10:00:00,141.5,142.47,141.5,141.91,23771.0,127.7455,128.6212,127.7455,128.1157,23771.0
2020-09-24 10:05:00,141.98,142.64,141.98,142.44,15398.0,128.1789,128.7747,128.1789,128.5942,15398.0
2020-09-24 10:10:00,142.32,142.68,142.19,142.64,26539.0,128.4858,128.8108,128.3685,128.7747,26539.0
2020-09-24 10:15:00,142.69,142.98,142.62,142.86,12807.0,128.8198,129.0817,128.7567,128.9733,12807.0
2020-09-24 10:20:00,142.85,142.91,142.67,142.78,28383.0,128.9643,129.0185,128.8018,128.9011,28383.0
2020-09-24 10:25:00,142.78,142.89,142.41,142.47,14562.0,128.9011,129.0004,128.5671,128.6212,14562.0
2020-09-24 10:30:00,142.55,142.63,142.28,142.31,30561.0,128.6935,128.7657,128.4497,128.4768,30561.0
2020-09-24 10:35:00,142.31,142.38,142.17,142.23,32727.0,128.4768,128.54,128.3504,128.4046,32727.0
2020-09-24 10:40:00,142.24,142.61,142.24,142.33,44382.0,128.4136,128.7476,128.4136,128.4948,44382.0
2020-09-24 10:45:00,142.36,142.68,142.36,142.51,33917.0,128.5219,128.8108,128.5219,128.6573,33917.0
2020-09-24 10:50:00,142.51,142.78,142.45,142.52,31634.0,128.6573,128.9011,128.6032,128.6664,31634.0
2020-09-24 10:55:00,142.53,142.99,142.48,142.95,36686.0,128.6754,129.0907,128.6303,129.0546,36686.0
2020-09-24 11:00:00,142.92,143.05,142.79,142.9,39929.0,129.0275,129.1449,128.9101,129.0094,39929.0
2020-09-24 11:05:00,142.91,143.01,142.46,142.69,65771.0,129.0185,129.1087,128.6122,128.8198,65771.0
2020-09-24 11:10:00,142.71,143.22,142.7,143.2,25266.0,128.8379,129.2983,128.8289,129.2803,25266.0
2020-09-24 11:15:00,143.18,143.37,142.91,142.99,9819.0,129.2622,129.4337,129.0185,129.0907,9819.0
2020-09-24 11:20:00,143.02,143.36,142.89,143.23,16569.0,129.1178,129.4247,129.0004,129.3074,16569.0
2020-09-24 11:25:00,143.25,143.5,143.25,143.28,11081.0,129.3254,129.5511,129.3254,129.3525,11081.0
2020-09-24 11:30:00,143.33,143.61,143.28,143.46,11442.0,129.3976,129.6504,129.3525,129.515,11442.0
2020-09-24 11:35:00,143.46,143.61,143.35,143.54,12684.0,129.515,129.6504,129.4157,129.5872,12684.0
2020-09-24 11:40:00,143.56,143.83,143.54,143.63,7742.0,129.6053,129.849,129.5872,129.6685,7742.0
2020-09-24 11:45:00,143.68,143.68,143.33,143.42,12583.0,129.7136,129.7136,129.3976,129.4789,12583.0
2020-09-24 11:50:00,143.43,143.62,143.43,143.48,11061.0,129.4879,129.6594,129.4879,129.5331,11061.0
2020-09-24 11:55:00,143.5,143.85,143.49,143.78,14688.0,129.5511,129.8671,129.5421,129.8039,14688.0
2020-09-24 12:00:00,143.8,144.13,143.76,144.07,18721.0,129.822,130.1199,129.7858,130.0657,18721.0
2020-09-24 12:05:00,144.09,144.1,143.9,144.09,20506.0,130.0838,130.0928,129.9122,130.0838,20506.0
2020-09-24 12:10:00,144.12,144.12,143.94,143.96,10762.0,130.1108,130.1108,129.9483,129.9664,10762.0
2020-09-24 12:15:00,143.97,144.15,143.78,143.91,24870.0,129.9754,130.1379,129.8039,129.9213,24870.0
2020-09-24 12:20:00,143.97,144.04,143.87,143.95,15813.0,129.9754,130.0386,129.8851,129.9574,15813.0
2020-09-24 12:25:00,143.95,144.15,143.91,143.95,7681.0,129.9574,130.1379,129.9213,129.9574,7681.0
2020-09-24 12:30:00,143.99,144.01,143.78,143.84,33087.0,129.9935,130.0115,129.8039,129.8581,33087.0
2020-09-24 12:35:00,143.84,143.92,143.69,143.78,61364.0,129.8581,129.9303,129.7226,129.8039,61364.0
2020-09-24 12:40:00,143.77,144.04,143.73,144.04,14694.0,129.7949,130.0386,129.7588,130.0386,14694.0
2020-09-24 12:45:00,144.0,144.14,143.93,144.14,6457.0,130.0025,130.1289,129.9393,130.1289,6457.0
2020-09-24 12:50:00,144.15,144.15,143.9,143.99,8988.0,130.1379,130.1379,129.9122,129.9935,8988.0
2020-09-24 12:55:00,144.07,144.49,143.99,144.39,22044.0,130.0657,130.4449,129.9935,130.3546,22044.0
2020-09-24 13:00:00,144.38,144.58,144.38,144.54,12085.0,130.3456,130.5261,130.3456,130.49,12085.0
2020-09-24 13:05:00,144.49,144.58,144.44,144.56,6967.0,130.4449,130.5261,130.3997,130.5081,6967.0
2020-09-24 13:10:00,144.59,144.98,144.59,144.97,11818.0,130.5352,130.8873,130.5352,130.8782,11818.0
2020-09-24 13:15:00,144.97,145.21,144.87,144.99,22821.0,130.8782,131.0949,130.7879,130.8963,22821.0
2020-09-24 13:20:00,145.0,145.22,144.97,145.1,16661.0,130.9053,131.1039,130.8782,130.9956,16661.0
2020-09-24 13:25:00,145.08,145.2,145.01,145.18,8009.0,130.9775,131.0859,130.9143,131.0678,8009.0
2020-09-24 13:30:00,145.12,145.38,145.12,145.28,6103.0,131.0136,131.2484,131.0136,131.1581,6103.0
2020-09-24 13:35:00,145.25,145.25,144.99,145.08,9265.0,131.131,131.131,130.8963,130.9775,9265.0
2020-09-24 13:40:00,145.14,145.22,144.97,145.06,9797.0,131.0317,131.1039,130.8782,130.9595,9797.0
2020-09-24 13:45:00,145.11,145.18,144.93,144.93,6897.0,131.0046,131.0678,130.8421,130.8421,6897.0
2020-09-24 13:50:00,144.95,145.03,144.86,145.02,10897.0,130.8602,130.9324,130.7789,130.9234,10897.0
2020-09-24 13:55:00,144.99,145.03,144.73,144.79,27516.0,130.8963,130.9324,130.6616,130.7157,27516.0
2020-09-24 14:00:00,144.79,144.96,144.59,144.63,16577.0,130.7157,130.8692,130.5352,130.5713,16577.0
2020-09-24 14:05:00,144.63,144.84,144.52,144.74,9910.0,130.5713,130.7609,130.472,130.6706,9910.0
2020-09-24 14:10:00,144.72,144.73,144.53,144.67,11594.0,130.6525,130.6616,130.481,130.6074,11594.0
2020-09-24 14:15:00,144.73,144.81,144.31,144.35,16359.0,130.6616,130.7338,130.2824,130.3185,16359.0
2020-09-24 14:20:00,144.29,144.42,144.17,144.38,30107.0,130.2643,130.3817,130.156,130.3456,30107.0
2020-09-24 14:25:00,144.38,144.53,144.23,144.38,36265.0,130.3456,130.481,130.2102,130.3456,36265.0
2020-09-24 14:30:00,144.42,144.76,144.33,144.71,11512.0,130.3817,130.6886,130.3004,130.6435,11512.0
2020-09-24 14:35:00,144.72,144.75,144.5,144.72,25408.0,130.6525,130.6796,130.4539,130.6525,25408.0
2020-09-24 14:40:00,144.74,144.87,144.62,144.73,10458.0,130.6706,130.7879,130.5622,130.6616,10458.0
2020-09-24 14:45:00,144.78,144.78,144.33,144.36,13979.0,130.7067,130.7067,130.3004,130.3275,13979.0
2020-09-24 14:50:00,144.27,144.38,143.98,144.09,15112.0,130.2463,130.3456,129.9845,130.0838,15112.0
2020-09-24 14:55:00,144.09,144.11,143.8,143.91,34457.0,130.0838,130.1018,129.822,129.9213,34457.0
2020-09-24 15:00:00,143.94,144.03,143.85,143.9,51161.0,129.9483,130.0296,129.8671,129.9122,51161.0
2020-09-24 15:05:00,143.92,144.03,143.82,143.97,63162.0,129.9303,130.0296,129.84,129.9754,63162.0
2020-09-24 15:10:00,143.93,144.14,143.9,144.07,58422.0,129.9393,130.1289,129.9122,130.0657,58422.0
2020-09-24 15:15:00,144.07,144.29,143.97,144.09,30395.0,130.0657,130.2643,129.9754,130.0838,30395.0
2020-09-24 15:20:00,144.08,144.15,143.56,143.59,37365.0,130.0747,130.1379,129.6053,129.6324,37365.0
2020-09-24 15:25:00,143.58,143.7,143.37,143.42,22322.0,129.6233,129.7317,129.4337,129.4789,22322.0
2020-09-24 15:30:00,143.4,143.48,143.18,143.42,23304.0,129.4608,129.5331,129.2622,129.4789,23304.0
2020-09-24 15:35:00,143.39,143.72,143.21,143.69,22195.0,129.4518,129.7497,129.2893,129.7226,22195.0
2020-09-24 15:40:00,143.71,143.83,143.61,143.69,25257.0,129.7407,129.849,129.6504,129.7226,25257.0
2020-09-24 15:45:00,143.69,144.02,143.46,143.49,28637.0,129.7226,130.0206,129.515,129.5421,28637.0
2020-09-24 15:50:00,143.44,143.97,143.16,143.96,54543.0,129.4969,129.9754,129.2442,129.9664,54543.0
2020-09-24 15:55:00,143.98,144.22,143.76,144.21,191416.0,129.9845,130.2011,129.7858,130.1921,191416.0
2020-09-25 09:30:00,143.17,143.93,142.99,143.61,121758.0,129.2532,129.9393,129.0907,129.6504,121758.0
2020-09-25 09:35:00,143.5,143.75,142.69,142.79,35645.0,129.5511,129.7768,128.8198,128.9101,35645.0
2020-09-25 09:40:00,142.79,143.39,142.76,143.15,9338.0,128.9101,129.4518,128.883,129.2351,9338.0
2020-09-25 09:45:00,143.06,143.06,142.47,142.63,20265.0,129.1539,129.1539,128.6212,128.7657,20265.0
2020-09-25 09:50:00,142.68,143.2,142.57,143.12,36553.0,128.8108,129.2803,128.7115,129.2081,36553.0
2020-09-25 09:55:00,143.12,143.26,142.73,143.09,14829.0,129.2081,129.3344,128.856,129.181,14829.0
2020-09-25 10:00:00,143.0,143.08,142.65,142.96,42232.0,129.0997,129.1719,128.7837,129.0636,42232.0
2020-09-25 10:05:00,143.03,143.09,142.72,142.73,13633.0,129.1268,129.181,128.8469,128.856,13633.0
2020-09-25 10:10:00,142.75,142.82,142.3,142.61,31048.0,128.874,128.9372,128.4678,128.7476,31048.0
2020-09-25 10:15:00,142.57,143.04,142.49,143.0,28064.0,128.7115,129.1358,128.6393,129.0997,28064.0
2020-09-25 10:20:00,143.06,143.65,143.04,143.46,11852.0,129.1539,129.6865,129.1358,129.515,11852.0
2020-09-25 10:25:00,143.5,143.69,143.41,143.58,75507.0,129.5511,129.7226,129.4699,129.6233,75507.0
2020-09-25 10:30:00,143.56,143.67,143.4,143.59,22993.0,129.6053,129.7046,129.4608,129.6324,22993.0
2020-09-25 10:35:00,143.58,143.8,143.44,143.69,24207.0,129.6233,129.822,129.4969,129.7226,24207.0
2020-09-25 10:40:00,143.9,143.91,143.51,143.65,100716.0,129.9122,129.9213,129.5601,129.6865,100716.0
2020-09-25 10:45:00,143.71,143.88,143.61,143.61,7126.0,129.7407,129.8942,129.6504,129.6504,7126.0
2020-09-25 10:50:00,143.69,144.1,143.62,143.97,3400.0,129.7226,130.0928,129.6594,129.9754,3400.0
2020-09-25 10:55:00,143.81,143.92,143.76,143.84,13948.0,129.831,129.9303,129.7858,129.8581,13948.0
2020-09-25 11:00:00,143.9,144.02,143.64,143.65,97658.0,129.9122,130.0206,129.6775,129.6865,97658.0
2020-09-25 11:05:00,143.73,143.95,143.67,143.93,3210.0,129.7588,129.9574,129.7046,129.9393,3210.0
2020-09-25 11:10:00,143.93,144.3,143.85,144.02,33364.0,129.9393,130.2733,129.8671,130.0206,33364.0
2020-09-25 11:15:00,144.07,144.34,144.02,144.34,13900.0,130.0657,130.3095,130.0206,130.3095,13900.0
2020-09-25 11:20:00,144.31,144.31,144.03,144.21,22434.0,130.2824,130.2824,130.0296,130.1921,22434.0
2020-09-25 11:25:00,144.22,144.35,144.07,144.2,47114.0,130.2011,130.3185,130.0657,130.1831,47114.0
2020-09-25 11:30:00,144.12,144.48,144.1,144.48,19008.0,130.1108,130.4359,130.0928,130.4359,19008.0
2020-09-25 11:35:00,144.54,144.64,144.49,144.6,4986.0,130.49,130.5803,130.4449,130.5442,4986.0
2020-09-25 11:40:00,144.65,144.79,144.54,144.59,16622.0,130.5893,130.7157,130.49,130.5352,16622.0
2020-09-25 11:45:00,144.65,144.75,144.41,144.44,5827.0,130.5893,130.6796,130.3727,130.3997,5827.0
2020-09-25 11:50:00,144.44,144.49,144.3,144.34,8034.0,130.3997,130.4449,130.2733,130.3095,8034.0
2020-09-25 11:55:00,144.32,144.34,143.99,144.0,10600.0,130.2914,130.3095,129.9935,130.0025,10600.0
2020-09-25 12:00:00,144.01,144.28,143.98,144.27,5751.0,130.0115,130.2553,129.9845,130.2463,5751.0
2020-09-25 12:05:00,144.34,144.51,144.32,144.48,13280.0,130.3095,130.4629,130.2914,130.4359,13280.0
2020-09-25 12:10:00,144.49,144.59,144.43,144.59,2602.0,130.4449,130.5352,130.3907,130.5352,2602.0
2020-09-25 12:15:00,144.61,144.64,144.4,144.43,5778.0,130.5532,130.5803,130.3636,130.3907,5778.0
2020-09-25 12:20:00,144.39,144.49,144.26,144.4,5278.0,130.3546,130.4449,130.2372,130.3636,5278.0
2020-09-25 12:25:00,144.38,144.38,144.19,144.26,3600.0,130.3456,130.3456,130.174,130.2372,3600.0
2020-09-25 12:30:00,144.28,144.35,144.12,144.18,6550.0,130.2553,130.3185,130.1108,130.165,6550.0
2020-09-25 12:35:00,144.17,144.24,144.15,144.24,2107.0,130.156,130.2192,130.1379,130.2192,2107.0
2020-09-25 12:40:00,144.33,144.44,144.33,144.38,2642.0,130.3004,130.3997,130.3004,130.3456,2642.0
2020-09-25 12:45:00,144.53,144.54,144.4,144.4,2783.0,130.481,130.49,130.3636,130.3636,2783.0
2020-09-25 12:50:00,144.36,144.57,144.32,144.57,3543.0,130.3275,130.5171,130.2914,130.5171,3543.0
2020-09-25 12:55:00,144.55,144.56,144.48,144.55,3763.0,130.499,130.5081,130.4359,130.499,3763.0
2020-09-25 13:00:00,144.53,144.72,144.45,144.64,8054.0,130.481,130.6525,130.4088,130.5803,8054.0
2020-09-25 13:05:00,144.59,144.84,144.54,144.84,5202.0,130.5352,130.7609,130.49,130.7609,5202.0
2020-09-25 13:10:00,144.83,144.86,144.76,144.83,3350.0,130.7518,130.7789,130.6886,130.7518,3350.0
2020-09-25 13:15:00,144.85,144.91,144.7,144.71,2343.0,130.7699,130.8241,130.6345,130.6435,2343.0
2020-09-25 13:20:00,144.7,144.9,144.7,144.84,4000.0,130.6345,130.815,130.6345,130.7609,4000.0
2020-09-25 13:25:00,144.84,144.92,144.83,144.92,4126.0,130.7609,130.8331,130.7518,130.8331,4126.0
2020-09-25 13:30:00,144.97,145.1,144.96,145.06,5334.0,130.8782,130.9956,130.8692,130.9595,5334.0
2020-09-25 13:35:00,145.06,145.1,144.94,144.96,3770.0,130.9595,130.9956,130.8511,130.8692,3770.0
2020-09-25 13:40:00,144.96,145.28,144.96,145.28,7032.0,130.8692,131.1581,130.8692,131.1581,7032.0
2020-09-25 13:45:00,145.3,145.37,145.23,145.24,3600.0,131.1761,131.2393,131.1129,131.122,3600.0
2020-09-25 13:50:00,145.25,145.33,145.25,145.27,7206.0,131.131,131.2032,131.131,131.1491,7206.0
2020-09-25 13:55:00,145.22,145.25,145.14,145.14,5263.0,131.1039,131.131,131.0317,131.0317,5263.0
2020-09-25 14:00:00,145.16,145.21,145.1,145.2,9346.0,131.0498,131.0949,130.9956,131.0859,9346.0
2020-09-25 14:05:00,145.2,145.38,145.19,145.28,9552.0,131.0859,131.2484,131.0768,131.1581,9552.0
2020-09-25 14:10:00,145.29,145.31,145.15,145.18,3503.0,131.1671,131.1852,131.0407,131.0678,3503.0
2020-09-25 14:15:00,145.18,145.58,145.15,145.56,16641.0,131.0678,131.4289,131.0407,131.4109,16641.0
2020-09-25 14:20:00,145.55,145.57,145.43,145.55,9255.0,131.4018,131.4199,131.2935,131.4018,9255.0
2020-09-25 14:25:00,145.57,145.66,145.55,145.61,8235.0,131.4199,131.5012,131.4018,131.456,8235.0
2020-09-25 14:30:00,145.6,145.61,145.42,145.46,5113.0,131.447,131.456,131.2845,131.3206,5113.0
2020-09-25 14:35:00,145.51,145.71,145.5,145.65,2733.0,131.3657,131.5463,131.3567,131.4921,2733.0
2020-09-25 14:40:00,145.6,145.71,145.52,145.64,8291.0,131.447,131.5463,131.3748,131.4831,8291.0
2020-09-25 14:45:00,145.64,145.67,145.53,145.53,8301.0,131.4831,131.5102,131.3838,131.3838,8301.0
2020-09-25 14:50:00,145.53,145.86,145.52,145.84,7704.0,131.3838,131.6817,131.3748,131.6637,7704.0
2020-09-25 14:55:00,145.84,145.9,145.75,145.87,5915.0,131.6637,131.7178,131.5824,131.6907,5915.0
2020-09-25 15:00:00,145.86,146.07,145.79,146.03,13359.0,131.6817,131.8713,131.6185,131.8352,13359.0
2020-09-25 15:05:00,146.01,146.28,146.01,146.28,6024.0,131.8171,132.0609,131.8171,132.0609,6024.0
2020-09-25 15:10:00,146.31,146.43,146.09,146.13,8251.0,132.088,132.1963,131.8894,131.9255,8251.0
2020-09-25 15:15:00,146.15,146.48,146.15,146.47,15565.0,131.9435,132.2414,131.9435,132.2324,15565.0
2020-09-25 15:20:00,146.45,146.6,146.41,146.58,9098.0,132.2144,132.3498,132.1782,132.3317,9098.0
2020-09-25 15:25:00,146.63,146.64,146.48,146.56,13543.0,132.3769,132.3859,132.2414,132.3137,13543.0
2020-09-25 15:30:00,146.51,146.51,146.09,146.1,10248.0,132.2685,132.2685,131.8894,131.8984,10248.0
2020-09-25 15:35:00,146.12,146.22,145.92,145.92,24347.0,131.9164,132.0067,131.7359,131.7359,24347.0
2020-09-25 15:40:00,145.95,146.04,145.81,146.0,16913.0,131.763,131.8442,131.6366,131.8081,16913.0
2020-09-25 15:45:00,146.0,146.08,145.76,146.08,33615.0,131.8081,131.8803,131.5914,131.8803,33615.0
2020-09-25 15:50:00,146.05,146.05,145.72,145.9,49878.0,131.8532,131.8532,131.5553,131.7178,49878.0
2020-09-25 15:55:00,145.92,146.23,145.81,146.0,100287.0,131.7359,132.0157,131.6366,131.8081,100287.0
2020-09-28 09:30:00,147.63,148.58,147.62,147.71,56023.0,133.2797,134.1373,133.2706,133.3519,56023.0
2020-09-28 09:35:00,147.82,148.26,147.61,147.77,12961.0,133.4512,133.8484,133.2616,133.406,12961.0
2020-09-28 09:40:00,147.83,148.2,147.33,147.34,8657.0,133.4602,133.7943,133.0088,133.0178,8657.0
2020-09-28 09:45:00,147.45,147.71,147.35,147.66,19875.0,133.1172,133.3519,133.0269,133.3067,19875.0
2020-09-28 09:50:00,147.66,147.83,147.29,147.3,17064.0,133.3067,133.4602,132.9727,132.9817,17064.0
2020-09-28 09:55:00,147.24,147.39,147.12,147.27,11995.0,132.9276,133.063,132.8192,132.9547,11995.0
2020-09-28 10:00:00,147.28,147.76,147.27,147.74,16431.0,132.9637,133.397,132.9547,133.379,16431.0
2020-09-28 10:05:00,147.75,147.75,147.47,147.55,11817.0,133.388,133.388,133.1352,133.2074,11817.0
2020-09-28 10:10:00,147.57,148.02,147.57,147.97,14043.0,133.2255,133.6317,133.2255,133.5866,14043.0
2020-09-28 10:15:00,148.02,148.37,147.97,148.22,22401.0,133.6317,133.9477,133.5866,133.8123,22401.0
2020-09-28 10:20:00,148.25,148.72,148.09,148.58,13907.0,133.8394,134.2637,133.6949,134.1373,13907.0
2020-09-28 10:25:00,148.58,148.76,148.43,148.44,9010.0,134.1373,134.2998,134.0019,134.0109,9010.0
2020-09-28 10:30:00,148.34,148.57,148.34,148.43,5171.0,133.9206,134.1283,133.9206,134.0019,5171.0
2020-09-28 10:35:00,148.42,148.45,148.17,148.18,9466.0,133.9929,134.0199,133.7672,133.7762,9466.0
2020-09-28 10:40:00,148.16,148.32,148.13,148.32,6727.0,133.7581,133.9026,133.7311,133.9026,6727.0
2020-09-28 10:45:00,148.34,148.38,147.88,147.88,20650.0,133.9206,133.9568,133.5054,133.5054,20650.0
2020-09-28 10:50:00,147.88,147.92,147.5,147.54,6998.0,133.5054,133.5415,133.1623,133.1984,6998.0
2020-09-28 10:55:00,147.56,147.71,147.5,147.61,5918.0,133.2165,133.3519,133.1623,133.2616,5918.0
2020-09-28 11:00:00,147.62,147.84,147.6,147.84,6137.0,133.2706,133.4692,133.2526,133.4692,6137.0
2020-09-28 11:05:00,147.78,147.99,147.77,147.95,31203.0,133.4151,133.6047,133.406,133.5686,31203.0
2020-09-28 11:10:00,147.91,148.0,147.78,148.0,4965.0,133.5324,133.6137,133.4151,133.6137,4965.0
2020-09-28 11:15:00,147.98,148.04,147.9,148.01,3173.0,133.5956,133.6498,133.5234,133.6227,3173.0
2020-09-28 11:20:00,147.98,148.06,147.8,148.05,6058.0,133.5956,133.6679,133.4331,133.6588,6058.0
2020-09-28 11:25:00,148.11,148.11,147.81,147.96,4283.0,133.713,133.713,133.4422,133.5776,4283.0
2020-09-28 11:30:00,147.91,148.1,147.88,147.92,6021.0,133.5324,133.704,133.5054,133.5415,6021.0
2020-09-28 11:35:00,147.91,147.99,147.84,147.99,13312.0,133.5324,133.6047,133.4692,133.6047,13312.0
2020-09-28 11:40:00,147.96,147.96,147.66,147.71,7369.0,133.5776,133.5776,133.3067,133.3519,7369.0
2020-09-28 11:45:00,147.72,147.8,147.61,147.76,4754.0,133.3609,133.4331,133.2616,133.397,4754.0
2020-09-28 11:50:00,147.8,148.0,147.73,147.88,4457.0,133.4331,133.6137,133.3699,133.5054,4457.0
2020-09-28 11:55:00,147.87,147.87,147.57,147.71,10566.0,133.4963,133.4963,133.2255,133.3519,10566.0
2020-09-28 12:00:00,147.71,147.71,147.51,147.56,7485.0,133.3519,133.3519,133.1713,133.2165,7485.0
2020-09-28 12:05:00,147.54,147.66,147.53,147.63,6080.0,133.1984,133.3067,133.1894,133.2797,6080.0
2020-09-28 12:10:00,147.59,147.65,147.5,147.64,9309.0,133.2435,133.2977,133.1623,133.2887,9309.0
2020-09-28 12:15:00,147.7,147.71,147.5,147.55,5142.0,133.3429,133.3519,133.1623,133.2074,5142.0
2020-09-28 12:20:00,147.59,147.66,147.53,147.64,8150.0,133.2435,133.3067,133.1894,133.2887,8150.0
2020-09-28 12:25:00,147.63,147.72,147.62,147.72,5405.0,133.2797,133.3609,133.2706,133.3609,5405.0
2020-09-28 12:30:00,147.73,147.79,147.58,147.76,5312.0,133.3699,133.4241,133.2345,133.397,5312.0
2020-09-28 12:35:00,147.83,147.83,147.67,147.68,12103.0,133.4602,133.4602,133.3158,133.3248,12103.0
2020-09-28 12:40:00,147.69,147.79,147.58,147.58,3306.0,133.3338,133.4241,133.2345,133.2345,3306.0
2020-09-28 12:45:00,147.6,147.7,147.59,147.63,5628.0,133.2526,133.3429,133.2435,133.2797,5628.0
2020-09-28 12:50:00,147.61,147.72,147.59,147.67,8501.0,133.2616,133.3609,133.2435,133.3158,8501.0
2020-09-28 12:55:00,147.66,147.69,147.59,147.65,6259.0,133.3067,133.3338,133.2435,133.2977,6259.0
2020-09-28 13:00:00,147.65,147.7,147.48,147.52,5003.0,133.2977,133.3429,133.1442,133.1803,5003.0
2020-09-28 13:05:00,147.47,147.52,147.33,147.34,8439.0,133.1352,133.1803,133.0088,133.0178,8439.0
2020-09-28 13:10:00,147.38,147.57,147.3,147.56,7822.0,133.054,133.2255,132.9817,133.2165,7822.0
2020-09-28 13:15:00,147.59,147.65,147.55,147.58,11670.0,133.2435,133.2977,133.2074,133.2345,11670.0
2020-09-28 13:20:00,147.52,147.6,147.45,147.59,8031.0,133.1803,133.2526,133.1172,133.2435,8031.0
2020-09-28 13:25:00,147.59,147.66,147.48,147.52,8688.0,133.2435,133.3067,133.1442,133.1803,8688.0
2020-09-28 13:30:00,147.51,147.8,147.51,147.79,18053.0,133.1713,133.4331,133.1713,133.4241,18053.0
2020-09-28 13:35:00,147.82,147.9,147.75,147.9,19185.0,133.4512,133.5234,133.388,133.5234,19185.0
2020-09-28 13:40:00,147.87,147.97,147.85,147.9,9353.0,133.4963,133.5866,133.4783,133.5234,9353.0
2020-09-28 13:45:00,147.93,147.96,147.86,147.91,30118.0,133.5505,133.5776,133.4873,133.5324,30118.0
2020-09-28 13:50:00,147.93,148.08,147.92,148.08,6227.0,133.5505,133.6859,133.5415,133.6859,6227.0
2020-09-28 13:55:00,148.09,148.18,148.05,148.08,4647.0,133.6949,133.7762,133.6588,133.6859,4647.0
2020-09-28 14:00:00,148.09,148.13,147.94,148.08,8137.0,133.6949,133.7311,133.5595,133.6859,8137.0
2020-09-28 14:05:00,148.06,148.09,147.95,148.02,4583.0,133.6679,133.6949,133.5686,133.6317,4583.0
2020-09-28 14:10:00,148.01,148.26,148.01,148.11,6833.0,133.6227,133.8484,133.6227,133.713,6833.0
2020-09-28 14:15:00,148.17,148.35,148.17,148.33,9886.0,133.7672,133.9297,133.7672,133.9116,9886.0
2020-09-28 14:20:00,148.3,148.31,148.03,148.04,9016.0,133.8845,133.8936,133.6408,133.6498,9016.0
2020-09-28 14:25:00,148.0,148.2,148.0,148.17,4510.0,133.6137,133.7943,133.6137,133.7672,4510.0
2020-09-28 14:30:00,148.18,148.32,148.15,148.2,12702.0,133.7762,133.9026,133.7491,133.7943,12702.0
2020-09-28 14:35:00,148.18,148.24,148.14,148.24,5526.0,133.7762,133.8304,133.7401,133.8304,5526.0
2020-09-28 14:40:00,148.27,148.35,148.16,148.29,6309.0,133.8574,133.9297,133.7581,133.8755,6309.0
2020-09-28 14:45:00,148.29,148.47,148.22,148.24,5976.0,133.8755,134.038,133.8123,133.8304,5976.0
2020-09-28 14:50:00,148.26,148.33,148.25,148.32,5717.0,133.8484,133.9116,133.8394,133.9026,5717.0
2020-09-28 14:55:00,148.28,148.38,148.25,148.28,8030.0,133.8665,133.9568,133.8394,133.8665,8030.0
2020-09-28 15:00:00,148.26,148.27,148.07,148.17,11454.0,133.8484,133.8574,133.6769,133.7672,11454.0
2020-09-28 15:05:00,148.1,148.19,148.0,148.0,19582.0,133.704,133.7852,133.6137,133.6137,19582.0
2020-09-28 15:10:00,148.0,148.17,147.97,148.09,13111.0,133.6137,133.7672,133.5866,133.6949,13111.0
2020-09-28 15:15:00,148.03,148.18,147.98,147.98,29901.0,133.6408,133.7762,133.5956,133.5956,29901.0
2020-09-28 15:20:00,148.02,148.2,148.02,148.09,5476.0,133.6317,133.7943,133.6317,133.6949,5476.0
2020-09-28 15:25:00,148.1,148.26,148.1,148.17,9457.0,133.704,133.8484,133.704,133.7672,9457.0
2020-09-28 15:30:00,148.16,148.16,147.83,147.98,44142.0,133.7581,133.7581,133.4602,133.5956,44142.0
2020-09-28 15:35:00,147.99,148.03,147.85,147.97,14669.0,133.6047,133.6408,133.4783,133.5866,14669.0
2020-09-28 15:40:00,147.96,148.26,147.94,148.26,15611.0,133.5776,133.8484,133.5595,133.8484,15611.0
2020-09-28 15:45:00,148.25,148.25,147.92,148.01,38094.0,133.8394,133.8394,133.5415,133.6227,38094.0
2020-09-28 15:50:00,148.0,148.06,147.82,148.01,64821.0,133.6137,133.6679,133.4512,133.6227,64821.0
2020-09-28 15:55:00,148.03,148.03,147.77,148.01,77868.0,133.6408,133.6408,133.406,133.6227,77868.0
2020-09-29 09:30:00,148.19,148.53,148.06,148.38,20229.0,133.7852,134.0922,133.6679,133.9568,20229.0
2020-09-29 09:35:00,148.33,148.45,148.01,148.13,6746.0,133.9116,134.0199,133.6227,133.7311,6746.0
2020-09-29 09:40:00,148.14,148.29,147.86,148.0,7409.0,133.7401,133.8755,133.4873,133.6137,7409.0
2020-09-29 09:45:00,148.02,148.72,148.02,148.63,12700.0,133.6317,134.2637,133.6317,134.1825,12700.0
2020-09-29 09:50:00,148.69,148.72,148.52,148.64,6334.0,134.2366,134.2637,134.0831,134.1915,6334.0
2020-09-29 09:55:00,148.67,148.68,148.2,148.24,4878.0,134.2186,134.2276,133.7943,133.8304,4878.0
2020-09-29 10:00:00,148.27,148.72,148.15,148.72,10155.0,133.8574,134.2637,133.7491,134.2637,10155.0
2020-09-29 10:05:00,148.78,148.85,148.69,148.72,3615.0,134.3179,134.3811,134.2366,134.2637,3615.0
2020-09-29 10:10:00,148.76,148.85,148.66,148.78,14176.0,134.2998,134.3811,134.2095,134.3179,14176.0
2020-09-29 10:15:00,148.74,148.9,148.72,148.81,9363.0,134.2818,134.4262,134.2637,134.345,9363.0
2020-09-29 10:20:00,148.81,149.19,148.72,149.07,14594.0,134.345,134.688,134.2637,134.5797,14594.0
2020-09-29 10:25:00,149.08,149.14,148.89,149.01,5614.0,134.5887,134.6429,134.4172,134.5255,5614.0
2020-09-29 10:30:00,149.0,149.03,148.59,148.59,3329.0,134.5165,134.5436,134.1463,134.1463,3329.0
2020-09-29 10:35:00,148.54,148.54,148.35,148.44,5574.0,134.1012,134.1012,133.9297,134.0109,5574.0
2020-09-29 10:40:00,148.49,148.51,148.34,148.38,19561.0,134.0561,134.0741,133.9206,133.9568,19561.0
2020-09-29 10:45:00,148.34,148.34,147.95,148.15,10319.0,133.9206,133.9206,133.5686,133.7491,10319.0
2020-09-29 10:50:00,148.19,148.52,148.19,148.52,18110.0,133.7852,134.0831,133.7852,134.0831,18110.0
2020-09-29 10:55:00,148.55,148.63,148.43,148.47,18660.0,134.1102,134.1825,134.0019,134.038,18660.0
2020-09-29 11:00:00,148.47,148.56,148.22,148.28,57538.0,134.038,134.1193,133.8123,133.8665,57538.0
2020-09-29 11:05:00,148.25,148.44,148.17,148.24,9326.0,133.8394,134.0109,133.7672,133.8304,9326.0
2020-09-29 11:10:00,148.27,148.42,148.2,148.2,6339.0,133.8574,133.9929,133.7943,133.7943,6339.0
2020-09-29 11:15:00,148.26,148.46,148.26,148.42,4667.0,133.8484,134.029,133.8484,133.9929,4667.0
2020-09-29 11:20:00,148.44,148.6,148.42,148.47,15422.0,134.0109,134.1554,133.9929,134.038,15422.0
2020-09-29 11:25:00,148.48,148.53,148.35,148.35,5055.0,134.047,134.0922,133.9297,133.9297,5055.0
2020-09-29 11:30:00,148.36,148.4,148.19,148.27,4209.0,133.9387,133.9748,133.7852,133.8574,4209.0
2020-09-29 11:35:00,148.24,148.38,148.23,148.32,5624.0,133.8304,133.9568,133.8213,133.9026,5624.0
2020-09-29 11:40:00,148.31,148.31,147.81,147.94,7571.0,133.8936,133.8936,133.4422,133.5595,7571.0
2020-09-29 11:45:00,147.93,147.99,147.73,147.73,13819.0,133.5505,133.6047,133.3699,133.3699,13819.0
2020-09-29 11:50:00,147.8,147.99,147.79,147.93,5204.0,133.4331,133.6047,133.4241,133.5505,5204.0
2020-09-29 11:55:00,147.92,148.09,147.89,148.03,20234.0,133.5415,133.6949,133.5144,133.6408,20234.0
2020-09-29 12:00:00,147.99,148.1,147.9,147.9,22382.0,133.6047,133.704,133.5234,133.5234,22382.0
2020-09-29 12:05:00,147.91,148.13,147.89,148.12,9968.0,133.5324,133.7311,133.5144,133.722,9968.0
2020-09-29 12:10:00,148.1,148.13,148.02,148.13,4854.0,133.704,133.7311,133.6317,133.7311,4854.0
2020-09-29 12:15:00,148.09,148.19,148.04,148.1,5509.0,133.6949,133.7852,133.6498,133.704,5509.0
2020-09-29 12:20:00,148.09,148.2,148.06,148.06,5856.0,133.6949,133.7943,133.6679,133.6679,5856.0
2020-09-29 12:25:00,148.07,148.29,148.07,148.2,7575.0,133.6769,133.8755,133.6769,133.7943,7575.0
2020-09-29 12:30:00,148.2,148.34,148.19,148.32,6280.0,133.7943,133.9206,133.7852,133.9026,6280.0
2020-09-29 12:35:00,148.33,148.49,148.33,148.36,8584.0,133.9116,134.0561,133.9116,133.9387,8584.0
2020-09-29 12:40:00,148.36,148.45,148.36,148.39,3099.0,133.9387,134.0199,133.9387,133.9658,3099.0
2020-09-29 12:45:00,148.38,148.4,148.26,148.32,4737.0,133.9568,133.9748,133.8484,133.9026,4737.0
2020-09-29 12:50:00,148.31,148.31,148.22,148.22,4520.0,133.8936,133.8936,133.8123,133.8123,4520.0
2020-09-29 12:55:00,148.24,148.35,148.19,148.27,6038.0,133.8304,133.9297,133.7852,133.8574,6038.0
2020-09-29 13:00:00,148.26,148.28,148.14,148.14,8289.0,133.8484,133.8665,133.7401,133.7401,8289.0
2020-09-29 13:05:00,148.15,148.16,147.97,148.02,6261.0,133.7491,133.7581,133.5866,133.6317,6261.0
2020-09-29 13:10:00,148.07,148.07,147.94,148.0,8255.0,133.6769,133.6769,133.5595,133.6137,8255.0
2020-09-29 13:15:00,148.02,148.2,147.93,148.19,12451.0,133.6317,133.7943,133.5505,133.7852,12451.0
2020-09-29 13:20:00,148.21,148.25,148.15,148.21,6914.0,133.8033,133.8394,133.7491,133.8033,6914.0
2020-09-29 13:25:00,148.22,148.34,148.15,148.34,6416.0,133.8123,133.9206,133.7491,133.9206,6416.0
2020-09-29 13:30:00,148.38,148.46,148.37,148.45,6438.0,133.9568,134.029,133.9477,134.0199,6438.0
2020-09-29 13:35:00,148.45,148.48,148.35,148.39,7408.0,134.0199,134.047,133.9297,133.9658,7408.0
2020-09-29 13:40:00,148.37,148.46,148.37,148.44,7706.0,133.9477,134.029,133.9477,134.0109,7706.0
2020-09-29 13:45:00,148.45,148.47,148.37,148.42,5443.0,134.0199,134.038,133.9477,133.9929,5443.0
2020-09-29 13:50:00,148.44,148.72,148.43,148.65,15578.0,134.0109,134.2637,134.0019,134.2005,15578.0
2020-09-29 13:55:00,148.68,148.72,148.54,148.58,5347.0,134.2276,134.2637,134.1012,134.1373,5347.0
2020-09-29 14:00:00,148.62,148.64,148.42,148.49,7134.0,134.1734,134.1915,133.9929,134.0561,7134.0
2020-09-29 14:05:00,148.46,148.51,148.38,148.41,5795.0,134.029,134.0741,133.9568,133.9838,5795.0
2020-09-29 14:10:00,148.44,148.46,148.26,148.27,6918.0,134.0109,134.029,133.8484,133.8574,6918.0
2020-09-29 14:15:00,148.29,148.39,148.24,148.37,6289.0,133.8755,133.9658,133.8304,133.9477,6289.0
2020-09-29 14:20:00,148.36,148.4,148.28,148.28,35920.0,133.9387,133.9748,133.8665,133.8665,35920.0
2020-09-29 14:25:00,148.28,148.59,148.27,148.59,30850.0,133.8665,134.1463,133.8574,134.1463,30850.0
2020-09-29 14:30:00,148.59,148.74,148.59,148.66,6512.0,134.1463,134.2818,134.1463,134.2095,6512.0
2020-09-29 14:35:00,148.63,148.74,148.58,148.74,24397.0,134.1825,134.2818,134.1373,134.2818,24397.0
2020-09-29 14:40:00,148.73,148.8,148.67,148.8,6000.0,134.2727,134.3359,134.2186,134.3359,6000.0
2020-09-29 14:45:00,148.76,148.78,148.67,148.68,3869.0,134.2998,134.3179,134.2186,134.2276,3869.0
2020-09-29 14:50:00,148.79,148.81,148.63,148.7,7530.0,134.3269,134.345,134.1825,134.2456,7530.0
2020-09-29 14:55:00,148.71,148.74,148.63,148.67,8141.0,134.2547,134.2818,134.1825,134.2186,8141.0
2020-09-29 15:00:00,148.69,148.77,148.57,148.71,7007.0,134.2366,134.3088,134.1283,134.2547,7007.0
2020-09-29 15:05:00,148.71,148.74,148.6,148.64,13392.0,134.2547,134.2818,134.1554,134.1915,13392.0
2020-09-29 15:10:00,148.65,148.72,148.57,148.68,16432.0,134.2005,134.2637,134.1283,134.2276,16432.0
2020-09-29 15:15:00,148.66,148.93,148.61,148.86,13124.0,134.2095,134.4533,134.1644,134.3901,13124.0
2020-09-29 15:20:00,148.86,148.88,148.67,148.81,19593.0,134.3901,134.4082,134.2186,134.345,19593.0
2020-09-29 15:25:00,148.75,148.86,148.74,148.86,36301.0,134.2908,134.3901,134.2818,134.3901,36301.0
2020-09-29 15:30:00,148.84,148.92,148.79,148.86,26107.0,134.372,134.4443,134.3269,134.3901,26107.0
2020-09-29 15:35:00,148.87,148.87,148.67,148.75,40223.0,134.3991,134.3991,134.2186,134.2908,40223.0
2020-09-29 15:40:00,148.73,148.92,148.7,148.86,35995.0,134.2727,134.4443,134.2456,134.3901,35995.0
2020-09-29 15:45:00,148.89,148.99,148.88,148.94,20723.0,134.4172,134.5075,134.4082,134.4623,20723.0
2020-09-29 15:50:00,148.94,148.97,148.78,148.9,68259.0,134.4623,134.4894,134.3179,134.4262,68259.0
2020-09-29 15:55:00,148.9,149.06,148.77,148.78,198331.0,134.4262,134.5707,134.3088,134.3179,198331.0
2020-09-30 09:30:00,148.75,149.1,148.34,149.0,50616.0,134.2908,134.6068,133.9206,134.5165,50616.0
2020-09-30 09:35:00,149.0,149.03,147.96,148.09,23368.0,134.5165,134.5436,133.5776,133.6949,23368.0
2020-09-30 09:40:00,148.11,148.47,148.07,148.47,17341.0,133.713,134.038,133.6769,134.038,17341.0
2020-09-30 09:45:00,148.55,148.57,148.21,148.21,19670.0,134.1102,134.1283,133.8033,133.8033,19670.0
2020-09-30 09:50:00,148.23,148.31,147.92,148.2,33044.0,133.8213,133.8936,133.5415,133.7943,33044.0
2020-09-30 09:55:00,148.22,148.51,148.17,148.32,28787.0,133.8123,134.0741,133.7672,133.9026,28787.0
2020-09-30 10:00:00,148.4,148.73,148.21,148.7,27628.0,133.9748,134.2727,133.8033,134.2456,27628.0
2020-09-30 10:05:00,148.65,148.65,148.19,148.19,9646.0,134.2005,134.2005,133.7852,133.7852,9646.0
2020-09-30 10:10:00,148.15,148.35,148.1,148.13,24819.0,133.7491,133.9297,133.704,133.7311,24819.0
2020-09-30 10:15:00,148.13,148.6,148.07,148.4,27297.0,133.7311,134.1554,133.6769,133.9748,27297.0
2020-09-30 10:20:00,148.36,148.62,148.34,148.59,16378.0,133.9387,134.1734,133.9206,134.1463,16378.0
2020-09-30 10:25:00,148.63,148.63,148.21,148.32,12884.0,134.1825,134.1825,133.8033,133.9026,12884.0
2020-09-30 10:30:00,148.33,148.56,148.28,148.37,13671.0,133.9116,134.1193,133.8665,133.9477,13671.0
2020-09-30 10:35:00,148.4,148.51,148.3,148.44,14025.0,133.9748,134.0741,133.8845,134.0109,14025.0
2020-09-30 10:40:00,148.48,148.63,148.29,148.36,19899.0,134.047,134.1825,133.8755,133.9387,19899.0
2020-09-30 10:45:00,148.41,148.65,148.35,148.35,19372.0,133.9838,134.2005,133.9297,133.9297,19372.0
2020-09-30 10:50:00,148.28,148.32,148.17,148.21,9159.0,133.8665,133.9026,133.7672,133.8033,9159.0
2020-09-30 10:55:00,148.21,148.44,148.19,148.39,11203.0,133.8033,134.0109,133.7852,133.9658,11203.0
2020-09-30 11:00:00,148.39,148.58,148.23,148.24,18408.0,133.9658,134.1373,133.8213,133.8304,18408.0
2020-09-30 11:05:00,148.27,148.63,148.27,148.55,18071.0,133.8574,134.1825,133.8574,134.1102,18071.0
2020-09-30 11:10:00,148.57,148.91,148.57,148.9,9719.0,134.1283,134.4352,134.1283,134.4262,9719.0
2020-09-30 11:15:00,148.87,149.04,148.86,148.99,17940.0,134.3991,134.5526,134.3901,134.5075,17940.0
2020-09-30 11:20:00,148.98,149.08,148.92,149.02,21935.0,134.4984,134.5887,134.4443,134.5345,21935.0
2020-09-30 11:25:00,149.03,149.28,149.03,149.19,28451.0,134.5436,134.7693,134.5436,134.688,28451.0
2020-09-30 11:30:00,149.17,149.18,148.82,148.86,27078.0,134.67,134.679,134.354,134.3901,27078.0
2020-09-30 11:35:00,148.87,149.03,148.81,148.9,48685.0,134.3991,134.5436,134.345,134.4262,48685.0
2020-09-30 11:40:00,148.91,148.93,148.76,148.88,12455.0,134.4352,134.4533,134.2998,134.4082,12455.0
2020-09-30 11:45:00,148.84,149.06,148.83,149.05,20118.0,134.372,134.5707,134.363,134.5616,20118.0
2020-09-30 11:50:00,149.05,149.09,148.93,148.93,21708.0,134.5616,134.5977,134.4533,134.4533,21708.0
2020-09-30 11:55:00,148.95,148.97,148.79,148.81,62398.0,134.4713,134.4894,134.3269,134.345,62398.0
2020-09-30 12:00:00,148.81,149.04,148.81,149.0,65099.0,134.345,134.5526,134.345,134.5165,65099.0
2020-09-30 12:05:00,149.0,149.09,148.96,149.06,11997.0,134.5165,134.5977,134.4804,134.5707,11997.0
2020-09-30 12:10:00,149.06,149.11,148.97,149.03,12439.0,134.5707,134.6158,134.4894,134.5436,12439.0
2020-09-30 12:15:00,149.04,149.09,148.99,149.0,14061.0,134.5526,134.5977,134.5075,134.5165,14061.0
2020-09-30 12:20:00,149.01,149.18,148.97,149.16,15983.0,134.5255,134.679,134.4894,134.6609,15983.0
2020-09-30 12:25:00,149.15,149.15,148.96,148.99,15722.0,134.6519,134.6519,134.4804,134.5075,15722.0
2020-09-30 12:30:00,148.98,149.08,148.78,148.87,15550.0,134.4984,134.5887,134.3179,134.3991,15550.0
2020-09-30 12:35:00,148.9,148.91,148.7,148.72,8073.0,134.4262,134.4352,134.2456,134.2637,8073.0
2020-09-30 12:40:00,148.71,148.71,148.59,148.6,14100.0,134.2547,134.2547,134.1463,134.1554,14100.0
2020-09-30 12:45:00,148.59,148.59,148.44,148.44,11268.0,134.1463,134.1463,134.0109,134.0109,11268.0
2020-09-30 12:50:00,148.44,148.52,148.29,148.33,18872.0,134.0109,134.0831,133.8755,133.9116,18872.0
2020-09-30 12:55:00,148.34,148.5,148.34,148.43,11465.0,133.9206,134.0651,133.9206,134.0019,11465.0
2020-09-30 13:00:00,148.44,148.46,148.06,148.08,10567.0,134.0109,134.029,133.6679,133.6859,10567.0
2020-09-30 13:05:00,148.09,148.14,147.87,147.92,12917.0,133.6949,133.7401,133.4963,133.5415,12917.0
2020-09-30 13:10:00,147.93,147.94,147.73,147.73,15770.0,133.5505,133.5595,133.3699,133.3699,15770.0
2020-09-30 13:15:00,147.74,147.9,147.71,147.88,16422.0,133.379,133.5234,133.3519,133.5054,16422.0
2020-09-30 13:20:00,147.88,147.88,147.72,147.78,12967.0,133.5054,133.5054,133.3609,133.4151,12967.0
2020-09-30 13:25:00,147.77,147.85,147.71,147.73,12687.0,133.406,133.4783,133.3519,133.3699,12687.0
2020-09-30 13:30:00,147.74,147.97,147.74,147.97,21770.0,133.379,133.5866,133.379,133.5866,21770.0
2020-09-30 13:35:00,147.96,148.03,147.93,147.99,25547.0,133.5776,133.6408,133.5505,133.6047,25547.0
2020-09-30 13:40:00,148.0,148.08,147.98,148.03,22598.0,133.6137,133.6859,133.5956,133.6408,22598.0
2020-09-30 13:45:00,148.03,148.2,147.98,148.19,29589.0,133.6408,133.7943,133.5956,133.7852,29589.0
2020-09-30 13:50:00,148.2,148.31,148.18,148.26,27853.0,133.7943,133.8936,133.7762,133.8484,27853.0
2020-09-30 13:55:00,148.24,148.35,148.24,148.31,45786.0,133.8304,133.9297,133.8304,133.8936,45786.0
2020-09-30 14:00:00,148.35,148.53,148.33,148.44,10596.0,133.9297,134.0922,133.9116,134.0109,10596.0
2020-09-30 14:05:00,148.44,148.51,148.41,148.5,21825.0,134.0109,134.0741,133.9838,134.0651,21825.0
2020-09-30 14:10:00,148.5,148.5,148.39,148.46,38112.0,134.0651,134.0651,133.9658,134.029,38112.0
2020-09-30 14:15:00,148.47,148.54,148.37,148.39,16989.0,134.038,134.1012,133.9477,133.9658,16989.0
2020-09-30 14:20:00,148.39,148.73,147.91,148.01,30483.0,133.9658,134.2727,133.5324,133.6227,30483.0
2020-09-30 14:25:00,147.99,148.24,147.69,148.09,22723.0,133.6047,133.8304,133.3338,133.6949,22723.0
2020-09-30 14:30:00,148.03,148.03,147.71,147.75,13246.0,133.6408,133.6408,133.3519,133.388,13246.0
2020-09-30 14:35:00,147.77,147.82,147.54,147.54,12388.0,133.406,133.4512,133.1984,133.1984,12388.0
2020-09-30 14:40:00,147.57,147.69,147.34,147.53,18751.0,133.2255,133.3338,133.0178,133.1894,18751.0
2020-09-30 14:45:00,147.53,147.53,146.99,147.08,9178.0,133.1894,133.1894,132.7019,132.7831,9178.0
2020-09-30 14:50:00,147.07,147.33,147.05,147.17,9801.0,132.7741,133.0088,132.756,132.8644,9801.0
2020-09-30 14:55:00,147.12,147.71,147.09,147.68,15937.0,132.8192,133.3519,132.7921,133.3248,15937.0
2020-09-30 15:00:00,147.63,147.82,147.4,147.42,16079.0,133.2797,133.4512,133.072,133.0901,16079.0
2020-09-30 15:05:00,147.44,147.68,147.4,147.61,24051.0,133.1081,133.3248,133.072,133.2616,24051.0
2020-09-30 15:10:00,147.57,147.65,146.83,146.89,37968.0,133.2255,133.2977,132.5574,132.6116,37968.0
2020-09-30 15:15:00,146.79,146.85,146.19,146.26,39260.0,132.5213,132.5755,131.9796,132.0428,39260.0
2020-09-30 15:20:00,146.3,146.39,145.92,146.3,38016.0,132.0789,132.1602,131.7359,132.0789,38016.0
2020-09-30 15:25:00,146.28,146.64,146.17,146.58,21158.0,132.0609,132.3859,131.9616,132.3317,21158.0
2020-09-30 15:30:00,146.54,146.56,146.26,146.52,25719.0,132.2956,132.3137,132.0428,132.2776,25719.0
2020-09-30 15:35:00,146.53,146.95,146.36,146.89,23695.0,132.2866,132.6658,132.1331,132.6116,23695.0
2020-09-30 15:40:00,146.9,147.12,146.76,146.99,44312.0,132.6206,132.8192,132.4942,132.7019,44312.0
2020-09-30 15:45:00,146.99,147.56,146.91,147.54,28058.0,132.7019,133.2165,132.6296,133.1984,28058.0
2020-09-30 15:50:00,147.58,147.66,147.4,147.51,50981.0,133.2345,133.3067,133.072,133.1713,50981.0
2020-09-30 15:55:00,147.46,147.64,147.16,147.16,244697.0,133.1262,133.2887,132.8553,132.8553,244697.0
2020-10-01 09:30:00,148.96,149.7,148.32,149.6,74566.0,134.4804,135.1484,133.9026,135.0582,74566.0
2020-10-01 09:35:00,149.53,149.97,149.5,149.84,44330.0,134.995,135.3922,134.9679,135.2748,44330.0
2020-10-01 09:40:00,149.87,150.31,149.61,149.61,48533.0,135.3019,135.6991,135.0672,135.0672,48533.0
2020-10-01 09:45:00,149.55,149.62,149.18,149.35,25382.0,135.013,135.0762,134.679,134.8325,25382.0
2020-10-01 09:50:00,149.39,149.7,148.95,148.99,16299.0,134.8686,135.1484,134.4713,134.5075,16299.0
2020-10-01 09:55:00,148.9,149.14,148.55,148.7,26717.0,134.4262,134.6429,134.1102,134.2456,26717.0
2020-10-01 10:00:00,148.63,148.92,148.24,148.45,30823.0,134.1825,134.4443,133.8304,134.0199,30823.0
2020-10-01 10:05:00,148.5,148.58,148.11,148.27,19350.0,134.0651,134.1373,133.713,133.8574,19350.0
2020-10-01 10:10:00,148.24,148.48,147.84,148.12,20114.0,133.8304,134.047,133.4692,133.722,20114.0
2020-10-01 10:15:00,148.12,148.12,147.63,147.8,21233.0,133.722,133.722,133.2797,133.4331,21233.0
2020-10-01 10:20:00,147.81,147.82,147.52,147.64,45198.0,133.4422,133.4512,133.1803,133.2887,45198.0
2020-10-01 10:25:00,147.56,147.58,147.18,147.44,27982.0,133.2165,133.2345,132.8734,133.1081,27982.0
2020-10-01 10:30:00,147.44,147.95,147.41,147.95,31069.0,133.1081,133.5686,133.081,133.5686,31069.0
2020-10-01 10:35:00,147.93,148.15,147.92,148.0,25533.0,133.5505,133.7491,133.5415,133.6137,25533.0
2020-10-01 10:40:00,148.0,148.0,147.77,147.81,12533.0,133.6137,133.6137,133.406,133.4422,12533.0
2020-10-01 10:45:00,147.8,147.82,147.43,147.54,20229.0,133.4331,133.4512,133.0991,133.1984,20229.0
2020-10-01 10:50:00,147.5,147.62,147.35,147.49,24664.0,133.1623,133.2706,133.0269,133.1533,24664.0
2020-10-01 10:55:00,147.49,147.61,147.3,147.61,16538.0,133.1533,133.2616,132.9817,133.2616,16538.0
2020-10-01 11:00:00,147.64,147.91,147.32,147.75,21375.0,133.2887,133.5324,132.9998,133.388,21375.0
2020-10-01 11:05:00,147.73,147.75,147.34,147.34,20231.0,133.3699,133.388,133.0178,133.0178,20231.0
2020-10-01 11:10:00,147.38,147.38,146.94,147.03,36740.0,133.054,133.054,132.6567,132.738,36740.0
2020-10-01 11:15:00,147.0,147.11,146.84,146.89,58688.0,132.7109,132.8102,132.5664,132.6116,58688.0
2020-10-01 11:20:00,146.88,147.07,146.83,147.07,25011.0,132.6026,132.7741,132.5574,132.7741,25011.0
2020-10-01 11:25:00,147.03,147.13,146.95,147.01,42649.0,132.738,132.8283,132.6658,132.7199,42649.0
2020-10-01 11:30:00,147.02,147.11,146.93,147.06,34644.0,132.729,132.8102,132.6477,132.7651,34644.0
2020-10-01 11:35:00,147.06,147.14,146.84,146.92,20324.0,132.7651,132.8373,132.5664,132.6387,20324.0
2020-10-01 11:40:00,146.94,146.99,146.84,146.96,13743.0,132.6567,132.7019,132.5664,132.6748,13743.0
2020-10-01 11:45:00,146.95,146.99,146.56,146.56,13931.0,132.6658,132.7019,132.3137,132.3137,13931.0
2020-10-01 11:50:00,146.58,146.91,146.55,146.88,17812.0,132.3317,132.6296,132.3046,132.6026,17812.0
2020-10-01 11:55:00,146.87,146.96,146.78,146.88,14693.0,132.5935,132.6748,132.5123,132.6026,14693.0
2020-10-01 12:00:00,146.84,146.87,146.6,146.63,33205.0,132.5664,132.5935,132.3498,132.3769,33205.0
2020-10-01 12:05:00,146.64,146.73,146.55,146.65,14561.0,132.3859,132.4671,132.3046,132.3949,14561.0
2020-10-01 12:10:00,146.64,146.87,146.58,146.87,12358.0,132.3859,132.5935,132.3317,132.5935,12358.0
2020-10-01 12:15:00,146.87,146.92,146.54,146.63,27320.0,132.5935,132.6387,132.2956,132.3769,27320.0
2020-10-01 12:20:00,146.64,147.09,146.61,147.02,13694.0,132.3859,132.7921,132.3588,132.729,13694.0
2020-10-01 12:25:00,147.0,147.1,146.98,147.09,9616.0,132.7109,132.8012,132.6928,132.7921,9616.0
2020-10-01 12:30:00,147.09,147.34,147.08,147.25,16504.0,132.7921,133.0178,132.7831,132.9366,16504.0
2020-10-01 12:35:00,147.26,147.36,147.14,147.35,14594.0,132.9456,133.0359,132.8373,133.0269,14594.0
2020-10-01 12:40:00,147.32,147.62,147.32,147.57,8364.0,132.9998,133.2706,132.9998,133.2255,8364.0
2020-10-01 12:45:00,147.54,147.64,147.52,147.64,6028.0,133.1984,133.2887,133.1803,133.2887,6028.0
2020-10-01 12:50:00,147.61,147.67,147.58,147.62,8257.0,133.2616,133.3158,133.2345,133.2706,8257.0
2020-10-01 12:55:00,147.62,147.64,147.43,147.47,16189.0,133.2706,133.2887,133.0991,133.1352,16189.0
2020-10-01 13:00:00,147.48,147.49,147.43,147.43,12338.0,133.1442,133.1533,133.0991,133.0991,12338.0
2020-10-01 13:05:00,147.45,147.52,147.42,147.52,11468.0,133.1172,133.1803,133.0901,133.1803,11468.0
2020-10-01 13:10:00,147.48,147.51,147.22,147.22,8406.0,133.1442,133.1713,132.9095,132.9095,8406.0
2020-10-01 13:15:00,147.26,147.38,147.1,147.12,16651.0,132.9456,133.054,132.8012,132.8192,16651.0
2020-10-01 13:20:00,147.12,147.2,146.99,147.04,15540.0,132.8192,132.8915,132.7019,132.747,15540.0
2020-10-01 13:25:00,147.06,147.12,146.81,147.09,14657.0,132.7651,132.8192,132.5394,132.7921,14657.0
2020-10-01 13:30:00,147.12,147.14,146.98,147.02,10632.0,132.8192,132.8373,132.6928,132.729,10632.0
2020-10-01 13:35:00,147.03,147.21,147.0,147.11,15576.0,132.738,132.9005,132.7109,132.8102,15576.0
2020-10-01 13:40:00,147.11,147.13,146.96,146.98,19170.0,132.8102,132.8283,132.6748,132.6928,19170.0
2020-10-01 13:45:00,147.02,147.02,146.85,146.91,10136.0,132.729,132.729,132.5755,132.6296,10136.0
2020-10-01 13:50:00,146.89,147.09,146.85,147.02,10871.0,132.6116,132.7921,132.5755,132.729,10871.0
2020-10-01 13:55:00,146.99,147.03,146.53,146.71,23596.0,132.7019,132.738,132.2866,132.4491,23596.0
2020-10-01 14:00:00,146.73,146.97,146.19,146.3,32948.0,132.4671,132.6838,131.9796,132.0789,32948.0
2020-10-01 14:05:00,146.22,146.29,145.88,145.97,28011.0,132.0067,132.0699,131.6998,131.781,28011.0
2020-10-01 14:10:00,145.94,146.03,145.76,145.8,21911.0,131.7539,131.8352,131.5914,131.6275,21911.0
2020-10-01 14:15:00,145.74,145.79,145.52,145.68,20422.0,131.5734,131.6185,131.3748,131.5192,20422.0
2020-10-01 14:20:00,145.61,145.81,145.58,145.78,15576.0,131.456,131.6366,131.4289,131.6095,15576.0
2020-10-01 14:25:00,145.74,146.06,145.72,146.02,11108.0,131.5734,131.8623,131.5553,131.8262,11108.0
2020-10-01 14:30:00,145.98,146.32,145.96,146.21,38142.0,131.79,132.097,131.772,131.9977,38142.0
2020-10-01 14:35:00,146.25,146.63,146.18,146.62,19685.0,132.0338,132.3769,131.9706,132.3678,19685.0
2020-10-01 14:40:00,146.65,147.11,146.63,147.09,17468.0,132.3949,132.8102,132.3769,132.7921,17468.0
2020-10-01 14:45:00,147.07,147.33,147.02,147.26,22626.0,132.7741,133.0088,132.729,132.9456,22626.0
2020-10-01 14:50:00,147.29,147.48,147.24,147.48,14732.0,132.9727,133.1442,132.9276,133.1442,14732.0
2020-10-01 14:55:00,147.46,147.47,147.11,147.3,22098.0,133.1262,133.1352,132.8102,132.9817,22098.0
2020-10-01 15:00:00,147.27,147.51,147.23,147.5,12986.0,132.9547,133.1713,132.9185,133.1623,12986.0
2020-10-01 15:05:00,147.51,147.51,147.22,147.27,21629.0,133.1713,133.1713,132.9095,132.9547,21629.0
2020-10-01 15:10:00,147.27,147.36,147.24,147.27,15732.0,132.9547,133.0359,132.9276,132.9547,15732.0
2020-10-01 15:15:00,147.28,147.29,146.96,146.96,63272.0,132.9637,132.9727,132.6748,132.6748,63272.0
2020-10-01 15:20:00,146.95,146.98,146.75,146.79,35407.0,132.6658,132.6928,132.4852,132.5213,35407.0
2020-10-01 15:25:00,146.76,146.8,146.64,146.66,28081.0,132.4942,132.5303,132.3859,132.4039,28081.0
2020-10-01 15:30:00,146.65,146.74,146.56,146.72,25150.0,132.3949,132.4762,132.3137,132.4581,25150.0
2020-10-01 15:35:00,146.7,146.87,146.51,146.74,34082.0,132.4401,132.5935,132.2685,132.4762,34082.0
2020-10-01 15:40:00,146.75,146.87,146.64,146.78,46012.0,132.4852,132.5935,132.3859,132.5123,46012.0
2020-10-01 15:45:00,146.78,146.82,146.6,146.67,74150.0,132.5123,132.5484,132.3498,132.413,74150.0
2020-10-01 15:50:00,146.64,146.86,146.58,146.59,112924.0,132.3859,132.5845,132.3317,132.3408,112924.0
2020-10-01 15:55:00,146.6,146.9,146.53,146.86,211142.0,132.3498,132.6206,132.2866,132.5845,211142.0
2020-10-02 09:30:00,145.06,145.44,144.39,145.23,55035.0,130.9595,131.3025,130.3546,131.1129,55035.0
2020-10-02 09:35:00,145.44,145.92,145.11,145.88,21069.0,131.3025,131.7359,131.0046,131.6998,21069.0
2020-10-02 09:40:00,145.86,145.86,145.39,145.41,12897.0,131.6817,131.6817,131.2574,131.2755,12897.0
2020-10-02 09:45:00,145.39,145.54,145.23,145.44,15486.0,131.2574,131.3928,131.1129,131.3025,15486.0
2020-10-02 09:50:00,145.44,145.45,144.62,144.65,17200.0,131.3025,131.3116,130.5622,130.5893,17200.0
2020-10-02 09:55:00,144.67,145.21,144.52,145.21,15096.0,130.6074,131.0949,130.472,131.0949,15096.0
2020-10-02 10:00:00,145.08,145.5,145.08,145.23,6065.0,130.9775,131.3567,130.9775,131.1129,6065.0
2020-10-02 10:05:00,145.25,145.38,145.16,145.23,16292.0,131.131,131.2484,131.0498,131.1129,16292.0
2020-10-02 10:10:00,145.34,145.4,144.67,144.79,14942.0,131.2123,131.2664,130.6074,130.7157,14942.0
2020-10-02 10:15:00,144.74,144.96,144.56,144.88,20299.0,130.6706,130.8692,130.5081,130.797,20299.0
2020-10-02 10:20:00,144.78,144.88,144.53,144.62,15880.0,130.7067,130.797,130.481,130.5622,15880.0
2020-10-02 10:25:00,144.64,145.13,144.49,145.0,20461.0,130.5803,131.0227,130.4449,130.9053,20461.0
2020-10-02 10:30:00,145.0,145.13,144.78,144.99,58890.0,130.9053,131.0227,130.7067,130.8963,58890.0
2020-10-02 10:35:00,145.09,145.21,144.79,144.8,18828.0,130.9866,131.0949,130.7157,130.7247,18828.0
2020-10-02 10:40:00,144.74,144.9,144.53,144.79,12833.0,130.6706,130.815,130.481,130.7157,12833.0
2020-10-02 10:45:00,144.76,144.99,144.67,144.96,31734.0,130.6886,130.8963,130.6074,130.8692,31734.0
2020-10-02 10:50:00,144.96,144.99,144.7,144.77,23764.0,130.8692,130.8963,130.6345,130.6977,23764.0
2020-10-02 10:55:00,144.81,144.95,144.76,144.89,18748.0,130.7338,130.8602,130.6886,130.806,18748.0
2020-10-02 11:00:00,144.84,144.87,144.54,144.71,11615.0,130.7609,130.7879,130.49,130.6435,11615.0
2020-10-02 11:05:00,144.59,144.85,144.51,144.79,5715.0,130.5352,130.7699,130.4629,130.7157,5715.0
2020-10-02 11:10:00,144.77,144.82,144.66,144.67,11281.0,130.6977,130.7428,130.5984,130.6074,11281.0
2020-10-02 11:15:00,144.76,145.0,144.62,144.98,9878.0,130.6886,130.9053,130.5622,130.8873,9878.0
2020-10-02 11:20:00,144.91,145.02,144.75,144.85,5581.0,130.8241,130.9234,130.6796,130.7699,5581.0
2020-10-02 11:25:00,144.85,144.94,144.74,144.82,5934.0,130.7699,130.8511,130.6706,130.7428,5934.0
2020-10-02 11:30:00,144.77,144.82,144.4,144.44,4563.0,130.6977,130.7428,130.3636,130.3997,4563.0
2020-10-02 11:35:00,144.43,144.59,144.25,144.25,29745.0,130.3907,130.5352,130.2282,130.2282,29745.0
2020-10-02 11:40:00,144.16,144.2,143.94,143.94,11393.0,130.147,130.1831,129.9483,129.9483,11393.0
2020-10-02 11:45:00,143.85,144.15,143.81,144.05,7773.0,129.8671,130.1379,129.831,130.0477,7773.0
2020-10-02 11:50:00,144.02,144.18,143.58,143.59,6372.0,130.0206,130.165,129.6233,129.6324,6372.0
2020-10-02 11:55:00,143.62,143.62,143.34,143.45,5161.0,129.6594,129.6594,129.4067,129.506,5161.0
2020-10-02 12:00:00,143.34,143.37,143.05,143.16,8484.0,129.4067,129.4337,129.1449,129.2442,8484.0
2020-10-02 12:05:00,143.1,143.84,143.03,143.83,13451.0,129.19,129.8581,129.1268,129.849,13451.0
2020-10-02 12:10:00,143.81,144.75,143.8,144.49,16455.0,129.831,130.6796,129.822,130.4449,16455.0
2020-10-02 12:15:00,144.52,144.71,144.33,144.62,11007.0,130.472,130.6435,130.3004,130.5622,11007.0
2020-10-02 12:20:00,144.68,144.98,144.64,144.9,11603.0,130.6164,130.8873,130.5803,130.815,11603.0
2020-10-02 12:25:00,144.93,144.96,144.76,144.84,12962.0,130.8421,130.8692,130.6886,130.7609,12962.0
2020-10-02 12:30:00,144.91,144.94,144.68,144.87,12177.0,130.8241,130.8511,130.6164,130.7879,12177.0
2020-10-02 12:35:00,144.87,145.21,144.78,145.21,15530.0,130.7879,131.0949,130.7067,131.0949,15530.0
2020-10-02 12:40:00,145.21,145.35,145.09,145.09,11538.0,131.0949,131.2213,130.9866,130.9866,11538.0
2020-10-02 12:45:00,145.16,145.28,145.13,145.28,10417.0,131.0498,131.1581,131.0227,131.1581,10417.0
2020-10-02 12:50:00,145.28,145.47,145.07,145.44,6730.0,131.1581,131.3296,130.9685,131.3025,6730.0
2020-10-02 12:55:00,145.4,145.51,145.32,145.4,6219.0,131.2664,131.3657,131.1942,131.2664,6219.0
2020-10-02 13:00:00,145.47,145.63,145.31,145.36,18223.0,131.3296,131.4741,131.1852,131.2303,18223.0
2020-10-02 13:05:00,145.37,145.48,145.16,145.34,5791.0,131.2393,131.3386,131.0498,131.2123,5791.0
2020-10-02 13:10:00,145.35,145.57,145.16,145.22,7603.0,131.2213,131.4199,131.0498,131.1039,7603.0
2020-10-02 13:15:00,145.18,145.38,145.16,145.31,4765.0,131.0678,131.2484,131.0498,131.1852,4765.0
2020-10-02 13:20:00,145.34,145.58,145.29,145.57,10293.0,131.2123,131.4289,131.1671,131.4199,10293.0
2020-10-02 13:25:00,145.57,145.57,145.43,145.46,7302.0,131.4199,131.4199,131.2935,131.3206,7302.0
2020-10-02 13:30:00,145.47,145.5,145.1,145.1,7300.0,131.3296,131.3567,130.9956,130.9956,7300.0
2020-10-02 13:35:00,145.12,145.4,145.12,145.34,4993.0,131.0136,131.2664,131.0136,131.2123,4993.0
2020-10-02 13:40:00,145.36,145.38,144.86,144.98,7695.0,131.2303,131.2484,130.7789,130.8873,7695.0
2020-10-02 13:45:00,144.9,145.02,144.74,144.84,6680.0,130.815,130.9234,130.6706,130.7609,6680.0
2020-10-02 13:50:00,144.91,145.04,144.72,144.95,5438.0,130.8241,130.9414,130.6525,130.8602,5438.0
2020-10-02 13:55:00,144.92,145.02,144.84,144.94,8694.0,130.8331,130.9234,130.7609,130.8511,8694.0
2020-10-02 14:00:00,145.05,145.33,145.03,145.2,8204.0,130.9504,131.2032,130.9324,131.0859,8204.0
2020-10-02 14:05:00,145.31,145.46,145.24,145.41,9953.0,131.1852,131.3206,131.122,131.2755,9953.0
2020-10-02 14:10:00,145.41,145.59,145.37,145.44,7549.0,131.2755,131.438,131.2393,131.3025,7549.0
2020-10-02 14:15:00,145.49,145.49,145.22,145.24,30945.0,131.3477,131.3477,131.1039,131.122,30945.0
2020-10-02 14:20:00,145.21,145.39,145.21,145.39,10649.0,131.0949,131.2574,131.0949,131.2574,10649.0
2020-10-02 14:25:00,145.39,145.39,145.21,145.31,14841.0,131.2574,131.2574,131.0949,131.1852,14841.0
2020-10-02 14:30:00,145.34,145.51,145.2,145.43,12350.0,131.2123,131.3657,131.0859,131.2935,12350.0
2020-10-02 14:35:00,145.42,145.66,145.33,145.39,12818.0,131.2845,131.5012,131.2032,131.2574,12818.0
2020-10-02 14:40:00,145.38,145.5,145.25,145.28,16487.0,131.2484,131.3567,131.131,131.1581,16487.0
2020-10-02 14:45:00,145.24,145.48,145.19,145.34,8365.0,131.122,131.3386,131.0768,131.2123,8365.0
2020-10-02 14:50:00,145.32,145.32,145.12,145.25,8152.0,131.1942,131.1942,131.0136,131.131,8152.0
2020-10-02 14:55:00,145.29,145.67,145.28,145.36,8807.0,131.1671,131.5102,131.1581,131.2303,8807.0
2020-10-02 15:00:00,145.42,145.49,145.16,145.29,10065.0,131.2845,131.3477,131.0498,131.1671,10065.0
2020-10-02 15:05:00,145.24,145.31,145.15,145.2,6171.0,131.122,131.1852,131.0407,131.0859,6171.0
2020-10-02 15:10:00,145.18,145.52,144.83,145.03,19152.0,131.0678,131.3748,130.7518,130.9324,19152.0
2020-10-02 15:15:00,145.02,145.22,144.88,145.05,12600.0,130.9234,131.1039,130.797,130.9504,12600.0
2020-10-02 15:20:00,145.03,145.28,145.01,145.16,12992.0,130.9324,131.1581,130.9143,131.0498,12992.0
2020-10-02 15:25:00,145.17,145.23,145.09,145.15,19939.0,131.0588,131.1129,130.9866,131.0407,19939.0
2020-10-02 15:30:00,145.15,145.53,145.07,145.39,28003.0,131.0407,131.3838,130.9685,131.2574,28003.0
2020-10-02 15:35:00,145.4,145.55,145.29,145.41,23271.0,131.2664,131.4018,131.1671,131.2755,23271.0
2020-10-02 15:40:00,145.44,145.47,145.13,145.26,25104.0,131.3025,131.3296,131.0227,131.14,25104.0
2020-10-02 15:45:00,145.24,145.24,145.04,145.16,27672.0,131.122,131.122,130.9414,131.0498,27672.0
2020-10-02 15:50:00,145.15,145.28,144.96,145.17,79520.0,131.0407,131.1581,130.8692,131.0588,79520.0
2020-10-02 15:55:00,145.18,145.35,145.04,145.16,133281.0,131.0678,131.2213,130.9414,131.0498,133281.0
2020-10-05 09:30:00,145.92,146.89,145.88,146.43,25864.0,131.7359,132.6116,131.6998,132.1963,25864.0
2020-10-05 09:35:00,146.33,146.37,146.09,146.32,12437.0,132.106,132.1421,131.8894,132.097,12437.0
2020-10-05 09:40:00,146.24,146.35,146.16,146.35,7327.0,132.0248,132.1241,131.9525,132.1241,7327.0
2020-10-05 09:45:00,146.26,146.55,146.21,146.31,7290.0,132.0428,132.3046,131.9977,132.088,7290.0
2020-10-05 09:50:00,146.44,146.54,146.23,146.4,9787.0,132.2053,132.2956,132.0157,132.1692,9787.0
2020-10-05 09:55:00,146.38,146.42,146.01,146.02,6917.0,132.1512,132.1873,131.8171,131.8262,6917.0
2020-10-05 10:00:00,146.02,146.35,145.9,145.9,14039.0,131.8262,132.1241,131.7178,131.7178,14039.0
2020-10-05 10:05:00,145.91,146.09,145.86,146.02,5773.0,131.7268,131.8894,131.6817,131.8262,5773.0
2020-10-05 10:10:00,146.09,146.33,145.97,146.28,10798.0,131.8894,132.106,131.781,132.0609,10798.0
2020-10-05 10:15:00,146.25,146.46,146.24,146.46,30307.0,132.0338,132.2234,132.0248,132.2234,30307.0
2020-10-05 10:20:00,146.46,146.57,146.41,146.42,12666.0,132.2234,132.3227,132.1782,132.1873,12666.0
2020-10-05 10:25:00,146.49,146.57,146.31,146.41,104110.0,132.2505,132.3227,132.088,132.1782,104110.0
2020-10-05 10:30:00,146.5,146.78,146.41,146.6,12995.0,132.2595,132.5123,132.1782,132.3498,12995.0
2020-10-05 10:35:00,146.64,146.64,146.28,146.34,9117.0,132.3859,132.3859,132.0609,132.1151,9117.0
2020-10-05 10:40:00,146.39,146.46,146.18,146.18,7605.0,132.1602,132.2234,131.9706,131.9706,7605.0
2020-10-05 10:45:00,146.16,146.3,146.16,146.28,9168.0,131.9525,132.0789,131.9525,132.0609,9168.0
2020-10-05 10:50:00,146.22,146.33,146.19,146.28,7841.0,132.0067,132.106,131.9796,132.0609,7841.0
2020-10-05 10:55:00,146.28,146.35,146.07,146.07,14808.0,132.0609,132.1241,131.8713,131.8713,14808.0
2020-10-05 11:00:00,146.07,146.15,146.03,146.09,14120.0,131.8713,131.9435,131.8352,131.8894,14120.0
2020-10-05 11:05:00,146.13,146.21,146.1,146.14,5454.0,131.9255,131.9977,131.8984,131.9345,5454.0
2020-10-05 11:10:00,146.17,146.25,146.14,146.16,9477.0,131.9616,132.0338,131.9345,131.9525,9477.0
2020-10-05 11:15:00,146.17,146.37,146.14,146.29,11948.0,131.9616,132.1421,131.9345,132.0699,11948.0
2020-10-05 11:20:00,146.31,146.33,146.15,146.18,14119.0,132.088,132.106,131.9435,131.9706,14119.0
2020-10-05 11:25:00,146.17,146.28,145.99,146.15,14722.0,131.9616,132.0609,131.7991,131.9435,14722.0
2020-10-05 11:30:00,146.03,146.06,145.93,145.94,5428.0,131.8352,131.8623,131.7449,131.7539,5428.0
2020-10-05 11:35:00,145.93,146.0,145.86,145.89,8281.0,131.7449,131.8081,131.6817,131.7088,8281.0
2020-10-05 11:40:00,145.89,145.96,145.83,145.88,5199.0,131.7088,131.772,131.6546,131.6998,5199.0
2020-10-05 11:45:00,145.87,145.87,145.79,145.81,4350.0,131.6907,131.6907,131.6185,131.6366,4350.0
2020-10-05 11:50:00,145.83,145.84,145.73,145.74,4768.0,131.6546,131.6637,131.5643,131.5734,4768.0
2020-10-05 11:55:00,145.76,145.78,145.57,145.6,9131.0,131.5914,131.6095,131.4199,131.447,9131.0
2020-10-05 12:00:00,145.62,145.72,145.57,145.72,9803.0,131.465,131.5553,131.4199,131.5553,9803.0
2020-10-05 12:05:00,145.72,145.76,145.52,145.52,11306.0,131.5553,131.5914,131.3748,131.3748,11306.0
2020-10-05 12:10:00,145.57,145.65,145.55,145.6,8314.0,131.4199,131.4921,131.4018,131.447,8314.0
2020-10-05 12:15:00,145.58,145.59,145.49,145.56,13306.0,131.4289,131.438,131.3477,131.4109,13306.0
2020-10-05 12:20:00,145.55,145.61,145.48,145.55,10625.0,131.4018,131.456,131.3386,131.4018,10625.0
2020-10-05 12:25:00,145.55,145.55,145.31,145.35,9856.0,131.4018,131.4018,131.1852,131.2213,9856.0
2020-10-05 12:30:00,145.34,145.46,145.33,145.34,62698.0,131.2123,131.3206,131.2032,131.2123,62698.0
2020-10-05 12:35:00,145.35,145.39,145.21,145.26,64863.0,131.2213,131.2574,131.0949,131.14,64863.0
2020-10-05 12:40:00,145.28,145.36,144.98,145.02,42874.0,131.1581,131.2303,130.8873,130.9234,42874.0
2020-10-05 12:45:00,144.99,145.0,144.73,144.79,14501.0,130.8963,130.9053,130.6616,130.7157,14501.0
2020-10-05 12:50:00,144.8,144.93,144.72,144.93,19698.0,130.7247,130.8421,130.6525,130.8421,19698.0
2020-10-05 12:55:00,144.96,145.0,144.85,144.97,6880.0,130.8692,130.9053,130.7699,130.8782,6880.0
2020-10-05 13:00:00,144.93,145.0,144.8,144.88,7719.0,130.8421,130.9053,130.7247,130.797,7719.0
2020-10-05 13:05:00,144.92,145.03,144.92,145.03,4693.0,130.8331,130.9324,130.8331,130.9324,4693.0
2020-10-05 13:10:00,145.04,145.19,145.04,145.16,9591.0,130.9414,131.0768,130.9414,131.0498,9591.0
2020-10-05 13:15:00,145.14,145.17,145.03,145.04,4818.0,131.0317,131.0588,130.9324,130.9414,4818.0
2020-10-05 13:20:00,145.04,145.04,144.84,144.84,11479.0,130.9414,130.9414,130.7609,130.7609,11479.0
2020-10-05 13:25:00,144.8,144.94,144.8,144.82,7516.0,130.7247,130.8511,130.7247,130.7428,7516.0
2020-10-05 13:30:00,144.81,144.81,144.62,144.69,14129.0,130.7338,130.7338,130.5622,130.6254,14129.0
2020-10-05 13:35:00,144.67,144.74,144.66,144.74,7099.0,130.6074,130.6706,130.5984,130.6706,7099.0
2020-10-05 13:40:00,144.72,144.77,144.68,144.75,7115.0,130.6525,130.6977,130.6164,130.6796,7115.0
2020-10-05 13:45:00,144.72,144.78,144.54,144.55,10024.0,130.6525,130.7067,130.49,130.499,10024.0
2020-10-05 13:50:00,144.51,144.54,144.37,144.38,12100.0,130.4629,130.49,130.3365,130.3456,12100.0
2020-10-05 13:55:00,144.36,144.42,144.24,144.4,9394.0,130.3275,130.3817,130.2192,130.3636,9394.0
2020-10-05 14:00:00,144.38,144.4,144.28,144.38,15102.0,130.3456,130.3636,130.2553,130.3456,15102.0
2020-10-05 14:05:00,144.39,144.52,144.38,144.45,9921.0,130.3546,130.472,130.3456,130.4088,9921.0
2020-10-05 14:10:00,144.42,144.5,144.39,144.5,10842.0,130.3817,130.4539,130.3546,130.4539,10842.0
2020-10-05 14:15:00,144.52,144.63,144.48,144.58,7409.0,130.472,130.5713,130.4359,130.5261,7409.0
2020-10-05 14:20:00,144.59,144.65,144.55,144.55,14790.0,130.5352,130.5893,130.499,130.499,14790.0
2020-10-05 14:25:00,144.6,144.63,144.38,144.53,18746.0,130.5442,130.5713,130.3456,130.481,18746.0
2020-10-05 14:30:00,144.53,144.88,144.51,144.8,17189.0,130.481,130.797,130.4629,130.7247,17189.0
2020-10-05 14:35:00,144.77,144.99,144.75,144.84,15014.0,130.6977,130.8963,130.6796,130.7609,15014.0
2020-10-05 14:40:00,144.81,144.81,144.72,144.73,10945.0,130.7338,130.7338,130.6525,130.6616,10945.0
2020-10-05 14:45:00,144.74,144.8,144.69,144.77,57622.0,130.6706,130.7247,130.6254,130.6977,57622.0
2020-10-05 14:50:00,144.78,144.86,144.72,144.83,11329.0,130.7067,130.7789,130.6525,130.7518,11329.0
2020-10-05 14:55:00,144.81,145.0,144.75,144.98,18564.0,130.7338,130.9053,130.6796,130.8873,18564.0
2020-10-05 15:00:00,144.99,145.01,144.84,144.93,18289.0,130.8963,130.9143,130.7609,130.8421,18289.0
2020-10-05 15:05:00,144.93,145.15,144.92,145.12,14229.0,130.8421,131.0407,130.8331,131.0136,14229.0
2020-10-05 15:10:00,145.09,145.22,145.09,145.14,14275.0,130.9866,131.1039,130.9866,131.0317,14275.0
2020-10-05 15:15:00,145.16,145.3,145.14,145.26,15507.0,131.0498,131.1761,131.0317,131.14,15507.0
2020-10-05 15:20:00,145.26,145.26,145.17,145.19,17845.0,131.14,131.14,131.0588,131.0768,17845.0
2020-10-05 15:25:00,145.19,145.36,145.16,145.27,24721.0,131.0768,131.2303,131.0498,131.1491,24721.0
2020-10-05 15:30:00,145.27,145.3,145.17,145.2,26991.0,131.1491,131.1761,131.0588,131.0859,26991.0
2020-10-05 15:35:00,145.2,145.33,145.13,145.16,35496.0,131.0859,131.2032,131.0227,131.0498,35496.0
2020-10-05 15:40:00,145.18,145.24,145.06,145.06,28969.0,131.0678,131.122,130.9595,130.9595,28969.0
2020-10-05 15:45:00,145.06,145.2,145.05,145.19,23672.0,130.9595,131.0859,130.9504,131.0768,23672.0
2020-10-05 15:50:00,145.2,145.41,145.2,145.41,51444.0,131.0859,131.2755,131.0859,131.2755,51444.0
2020-10-05 15:55:00,145.39,145.64,145.26,145.56,137479.0,131.2574,131.4831,131.14,131.4109,137479.0
2020-10-06 09:30:00,145.57,145.62,144.83,145.31,65102.0,131.4199,131.465,130.7518,131.1852,65102.0
2020-10-06 09:35:00,145.4,145.64,145.33,145.52,39318.0,131.2664,131.4831,131.2032,131.3748,39318.0
2020-10-06 09:40:00,145.5,146.15,145.44,146.11,54230.0,131.3567,131.9435,131.3025,131.9074,54230.0
2020-10-06 09:45:00,146.13,146.33,146.07,146.22,37576.0,131.9255,132.106,131.8713,132.0067,37576.0
2020-10-06 09:50:00,146.22,146.67,146.21,146.61,29059.0,132.0067,132.413,131.9977,132.3588,29059.0
2020-10-06 09:55:00,146.66,146.94,146.64,146.91,21439.0,132.4039,132.6567,132.3859,132.6296,21439.0
2020-10-06 10:00:00,146.91,147.19,146.91,147.0,26110.0,132.6296,132.8824,132.6296,132.7109,26110.0
2020-10-06 10:05:00,147.0,147.01,146.81,146.91,8465.0,132.7109,132.7199,132.5394,132.6296,8465.0
2020-10-06 10:10:00,146.93,147.13,146.92,147.06,13503.0,132.6477,132.8283,132.6387,132.7651,13503.0
2020-10-06 10:15:00,147.06,147.33,147.05,147.28,22190.0,132.7651,133.0088,132.756,132.9637,22190.0
2020-10-06 10:20:00,147.31,147.33,147.04,147.04,8320.0,132.9908,133.0088,132.747,132.747,8320.0
2020-10-06 10:25:00,147.07,147.34,147.07,147.28,6187.0,132.7741,133.0178,132.7741,132.9637,6187.0
2020-10-06 10:30:00,147.31,147.45,147.22,147.38,6654.0,132.9908,133.1172,132.9095,133.054,6654.0
2020-10-06 10:35:00,147.36,147.37,147.15,147.27,9814.0,133.0359,133.0449,132.8463,132.9547,9814.0
2020-10-06 10:40:00,147.27,147.35,146.77,146.97,14361.0,132.9547,133.0269,132.5033,132.6838,14361.0
2020-10-06 10:45:00,146.99,147.22,146.99,147.08,10303.0,132.7019,132.9095,132.7019,132.7831,10303.0
2020-10-06 10:50:00,147.11,147.41,147.09,147.16,15927.0,132.8102,133.081,132.7921,132.8553,15927.0
2020-10-06 10:55:00,147.09,147.11,146.83,146.96,19054.0,132.7921,132.8102,132.5574,132.6748,19054.0
2020-10-06 11:00:00,146.93,147.03,146.89,146.89,8097.0,132.6477,132.738,132.6116,132.6116,8097.0
2020-10-06 11:05:00,146.96,147.04,146.81,146.91,8722.0,132.6748,132.747,132.5394,132.6296,8722.0
2020-10-06 11:10:00,146.91,147.07,146.88,147.05,12053.0,132.6296,132.7741,132.6026,132.756,12053.0
2020-10-06 11:15:00,147.05,147.09,147.01,147.06,5347.0,132.756,132.7921,132.7199,132.7651,5347.0
2020-10-06 11:20:00,147.06,147.11,146.9,146.93,6904.0,132.7651,132.8102,132.6206,132.6477,6904.0
2020-10-06 11:25:00,146.82,146.9,146.79,146.88,4676.0,132.5484,132.6206,132.5213,132.6026,4676.0
2020-10-06 11:30:00,146.86,146.93,146.77,146.92,2368.0,132.5845,132.6477,132.5033,132.6387,2368.0
2020-10-06 11:35:00,146.87,147.06,146.87,147.06,4409.0,132.5935,132.7651,132.5935,132.7651,4409.0
2020-10-06 11:40:00,147.06,147.11,146.98,147.06,6795.0,132.7651,132.8102,132.6928,132.7651,6795.0
2020-10-06 11:45:00,147.06,147.07,146.7,146.7,7331.0,132.7651,132.7741,132.4401,132.4401,7331.0
2020-10-06 11:50:00,146.59,146.59,146.45,146.48,5638.0,132.3408,132.3408,132.2144,132.2414,5638.0
2020-10-06 11:55:00,146.53,146.59,146.47,146.56,6779.0,132.2866,132.3408,132.2324,132.3137,6779.0
2020-10-06 12:00:00,146.62,146.86,146.53,146.53,20926.0,132.3678,132.5845,132.2866,132.2866,20926.0
2020-10-06 12:05:00,146.48,146.64,146.48,146.61,6773.0,132.2414,132.3859,132.2414,132.3588,6773.0
2020-10-06 12:10:00,146.64,146.72,146.55,146.72,8079.0,132.3859,132.4581,132.3046,132.4581,8079.0
2020-10-06 12:15:00,146.69,146.7,146.6,146.64,10451.0,132.431,132.4401,132.3498,132.3859,10451.0
2020-10-06 12:20:00,146.64,146.77,146.6,146.77,7218.0,132.3859,132.5033,132.3498,132.5033,7218.0
2020-10-06 12:25:00,146.72,146.84,146.72,146.84,3726.0,132.4581,132.5664,132.4581,132.5664,3726.0
2020-10-06 12:30:00,146.82,146.82,146.71,146.76,13994.0,132.5484,132.5484,132.4491,132.4942,13994.0
2020-10-06 12:35:00,146.74,146.89,146.74,146.89,6581.0,132.4762,132.6116,132.4762,132.6116,6581.0
2020-10-06 12:40:00,146.87,146.91,146.82,146.86,3685.0,132.5935,132.6296,132.5484,132.5845,3685.0
2020-10-06 12:45:00,146.87,146.99,146.86,146.99,6143.0,132.5935,132.7019,132.5845,132.7019,6143.0
2020-10-06 12:50:00,147.0,147.08,146.98,147.04,10885.0,132.7109,132.7831,132.6928,132.747,10885.0
2020-10-06 12:55:00,147.0,147.04,146.86,146.92,5892.0,132.7109,132.747,132.5845,132.6387,5892.0
2020-10-06 13:00:00,146.9,146.94,146.83,146.87,6149.0,132.6206,132.6567,132.5574,132.5935,6149.0
2020-10-06 13:05:00,146.87,147.14,146.87,147.14,12430.0,132.5935,132.8373,132.5935,132.8373,12430.0
2020-10-06 13:10:00,147.15,147.15,147.05,147.08,8688.0,132.8463,132.8463,132.756,132.7831,8688.0
2020-10-06 13:15:00,147.08,147.16,147.04,147.13,12005.0,132.7831,132.8553,132.747,132.8283,12005.0
2020-10-06 13:20:00,147.13,147.19,146.96,146.99,16845.0,132.8283,132.8824,132.6748,132.7019,16845.0
2020-10-06 13:25:00,146.99,147.03,146.93,146.97,6035.0,132.7019,132.738,132.6477,132.6838,6035.0
2020-10-06 13:30:00,146.97,147.06,146.93,147.06,9576.0,132.6838,132.7651,132.6477,132.7651,9576.0
2020-10-06 13:35:00,147.03,147.11,146.99,147.02,14241.0,132.738,132.8102,132.7019,132.729,14241.0
2020-10-06 13:40:00,147.04,147.2,147.03,147.04,6879.0,132.747,132.8915,132.738,132.747,6879.0
2020-10-06 13:45:00,147.07,147.07,146.84,146.9,11625.0,132.7741,132.7741,132.5664,132.6206,11625.0
2020-10-06 13:50:00,146.9,147.0,146.89,146.97,7871.0,132.6206,132.7109,132.6116,132.6838,7871.0
2020-10-06 13:55:00,146.96,147.05,146.89,147.0,8108.0,132.6748,132.756,132.6116,132.7109,8108.0
2020-10-06 14:00:00,147.0,147.12,146.99,147.1,9917.0,132.7109,132.8192,132.7019,132.8012,9917.0
2020-10-06 14:05:00,147.13,147.26,147.07,147.07,12065.0,132.8283,132.9456,132.7741,132.7741,12065.0
2020-10-06 14:10:00,147.06,147.18,147.03,147.18,20445.0,132.7651,132.8734,132.738,132.8734,20445.0
2020-10-06 14:15:00,147.15,147.26,147.14,147.17,12363.0,132.8463,132.9456,132.8373,132.8644,12363.0
2020-10-06 14:20:00,147.15,147.42,147.14,147.42,7904.0,132.8463,133.0901,132.8373,133.0901,7904.0
2020-10-06 14:25:00,147.45,147.51,147.36,147.45,10641.0,133.1172,133.1713,133.0359,133.1172,10641.0
2020-10-06 14:30:00,147.45,147.63,147.45,147.57,6151.0,133.1172,133.2797,133.1172,133.2255,6151.0
2020-10-06 14:35:00,147.58,147.72,147.57,147.68,6268.0,133.2345,133.3609,133.2255,133.3248,6268.0
2020-10-06 14:40:00,147.67,147.98,147.67,147.92,7887.0,133.3158,133.5956,133.3158,133.5415,7887.0
2020-10-06 14:45:00,147.9,147.95,146.92,146.97,17968.0,133.5234,133.5686,132.6387,132.6838,17968.0
2020-10-06 14:50:00,146.89,146.89,145.36,145.36,21865.0,132.6116,132.6116,131.2303,131.2303,21865.0
2020-10-06 14:55:00,145.47,145.76,144.93,145.36,23190.0,131.3296,131.5914,130.8421,131.2303,23190.0
2020-10-06 15:00:00,145.3,145.38,144.92,145.04,15570.0,131.1761,131.2484,130.8331,130.9414,15570.0
2020-10-06 15:05:00,144.99,145.23,144.64,145.23,13782.0,130.8963,131.1129,130.5803,131.1129,13782.0
2020-10-06 15:10:00,145.17,145.44,145.01,145.32,24941.0,131.0588,131.3025,130.9143,131.1942,24941.0
2020-10-06 15:15:00,145.31,145.33,144.84,144.84,18834.0,131.1852,131.2032,130.7609,130.7609,18834.0
2020-10-06 15:20:00,144.97,144.97,144.65,144.77,15644.0,130.8782,130.8782,130.5893,130.6977,15644.0
2020-10-06 15:25:00,144.74,145.06,144.73,145.04,24723.0,130.6706,130.9595,130.6616,130.9414,24723.0
2020-10-06 15:30:00,145.01,145.41,144.99,145.38,23130.0,130.9143,131.2755,130.8963,131.2484,23130.0
2020-10-06 15:35:00,145.32,145.36,145.02,145.04,18797.0,131.1942,131.2303,130.9234,130.9414,18797.0
2020-10-06 15:40:00,145.0,145.06,144.71,144.75,22003.0,130.9053,130.9595,130.6435,130.6796,22003.0
2020-10-06 15:45:00,144.73,144.82,144.31,144.47,35638.0,130.6616,130.7428,130.2824,130.4268,35638.0
2020-10-06 15:50:00,144.5,144.5,144.02,144.36,48044.0,130.4539,130.4539,130.0206,130.3275,48044.0
2020-10-06 15:55:00,144.36,144.62,144.3,144.35,114898.0,130.3275,130.5622,130.2733,130.3185,114898.0
2020-10-07 09:30:00,145.74,146.27,145.3,145.63,41543.0,131.5734,132.0519,131.1761,131.4741,41543.0
2020-10-07 09:35:00,145.49,145.8,145.39,145.39,14875.0,131.3477,131.6275,131.2574,131.2574,14875.0
2020-10-07 09:40:00,145.37,145.6,145.27,145.5,9457.0,131.2393,131.447,131.1491,131.3567,9457.0
2020-10-07 09:45:00,145.47,145.51,145.32,145.4,9079.0,131.3296,131.3657,131.1942,131.2664,9079.0
2020-10-07 09:50:00,145.4,145.4,144.96,144.97,10532.0,131.2664,131.2664,130.8692,130.8782,10532.0
2020-10-07 09:55:00,145.03,145.1,144.86,144.94,14919.0,130.9324,130.9956,130.7789,130.8511,14919.0
2020-10-07 10:00:00,144.95,145.0,144.63,144.84,9040.0,130.8602,130.9053,130.5713,130.7609,9040.0
2020-10-07 10:05:00,144.87,144.9,144.72,144.87,8476.0,130.7879,130.815,130.6525,130.7879,8476.0
2020-10-07 10:10:00,144.88,144.88,144.54,144.72,8591.0,130.797,130.797,130.49,130.6525,8591.0
2020-10-07 10:15:00,144.74,145.13,144.73,145.13,19589.0,130.6706,131.0227,130.6616,131.0227,19589.0
2020-10-07 10:20:00,145.18,145.2,144.95,144.97,10965.0,131.0678,131.0859,130.8602,130.8782,10965.0
2020-10-07 10:25:00,144.96,145.2,144.96,145.02,11944.0,130.8692,131.0859,130.8692,130.9234,11944.0
2020-10-07 10:30:00,144.97,145.29,144.95,145.19,8123.0,130.8782,131.1671,130.8602,131.0768,8123.0
2020-10-07 10:35:00,145.14,145.14,144.9,144.92,8936.0,131.0317,131.0317,130.815,130.8331,8936.0
2020-10-07 10:40:00,144.93,145.06,144.91,145.02,9728.0,130.8421,130.9595,130.8241,130.9234,9728.0
2020-10-07 10:45:00,145.12,145.39,145.12,145.28,4420.0,131.0136,131.2574,131.0136,131.1581,4420.0
2020-10-07 10:50:00,145.31,145.43,145.28,145.32,17991.0,131.1852,131.2935,131.1581,131.1942,17991.0
2020-10-07 10:55:00,145.32,145.4,145.16,145.18,7647.0,131.1942,131.2664,131.0498,131.0678,7647.0
2020-10-07 11:00:00,145.21,145.28,145.14,145.26,4190.0,131.0949,131.1581,131.0317,131.14,4190.0
2020-10-07 11:05:00,145.29,145.52,145.25,145.52,8580.0,131.1671,131.3748,131.131,131.3748,8580.0
2020-10-07 11:10:00,145.56,145.63,145.24,145.25,11413.0,131.4109,131.4741,131.122,131.131,11413.0
2020-10-07 11:15:00,145.21,145.26,145.15,145.18,7251.0,131.0949,131.14,131.0407,131.0678,7251.0
2020-10-07 11:20:00,145.12,145.28,145.11,145.24,11876.0,131.0136,131.1581,131.0046,131.122,11876.0
2020-10-07 11:25:00,145.27,145.32,145.16,145.31,5869.0,131.1491,131.1942,131.0498,131.1852,5869.0
2020-10-07 11:30:00,145.31,145.52,145.31,145.52,7396.0,131.1852,131.3748,131.1852,131.3748,7396.0
2020-10-07 11:35:00,145.53,145.57,145.48,145.48,8004.0,131.3838,131.4199,131.3386,131.3386,8004.0
2020-10-07 11:40:00,145.57,145.71,145.52,145.52,10914.0,131.4199,131.5463,131.3748,131.3748,10914.0
2020-10-07 11:45:00,145.55,145.57,145.41,145.42,8315.0,131.4018,131.4199,131.2755,131.2845,8315.0
2020-10-07 11:50:00,145.44,145.46,145.31,145.32,6072.0,131.3025,131.3206,131.1852,131.1942,6072.0
2020-10-07 11:55:00,145.33,145.41,145.31,145.31,4400.0,131.2032,131.2755,131.1852,131.1852,4400.0
2020-10-07 12:00:00,145.33,145.35,145.02,145.02,12218.0,131.2032,131.2213,130.9234,130.9234,12218.0
2020-10-07 12:05:00,145.03,145.03,144.87,144.87,10316.0,130.9324,130.9324,130.7879,130.7879,10316.0
2020-10-07 12:10:00,144.85,144.95,144.81,144.81,8846.0,130.7699,130.8602,130.7338,130.7338,8846.0
2020-10-07 12:15:00,144.79,144.91,144.65,144.76,49874.0,130.7157,130.8241,130.5893,130.6886,49874.0
2020-10-07 12:20:00,144.78,144.81,144.47,144.48,14543.0,130.7067,130.7338,130.4268,130.4359,14543.0
2020-10-07 12:25:00,144.5,144.63,144.02,144.37,22594.0,130.4539,130.5713,130.0206,130.3365,22594.0
2020-10-07 12:30:00,144.37,144.65,144.36,144.49,7482.0,130.3365,130.5893,130.3275,130.4449,7482.0
2020-10-07 12:35:00,144.47,144.68,144.44,144.65,25951.0,130.4268,130.6164,130.3997,130.5893,25951.0
2020-10-07 12:40:00,144.61,144.68,144.59,144.62,8824.0,130.5532,130.6164,130.5352,130.5622,8824.0
2020-10-07 12:45:00,144.6,144.7,144.56,144.7,6900.0,130.5442,130.6345,130.5081,130.6345,6900.0
2020-10-07 12:50:00,144.7,144.77,144.6,144.6,15610.0,130.6345,130.6977,130.5442,130.5442,15610.0
2020-10-07 12:55:00,144.59,144.77,144.55,144.77,11672.0,130.5352,130.6977,130.499,130.6977,11672.0
2020-10-07 13:00:00,144.81,144.95,144.81,144.93,3403.0,130.7338,130.8602,130.7338,130.8421,3403.0
2020-10-07 13:05:00,144.95,144.95,144.83,144.86,6231.0,130.8602,130.8602,130.7518,130.7789,6231.0
2020-10-07 13:10:00,144.86,144.9,144.82,144.84,14406.0,130.7789,130.815,130.7428,130.7609,14406.0
2020-10-07 13:15:00,144.85,144.86,144.6,144.6,12894.0,130.7699,130.7789,130.5442,130.5442,12894.0
2020-10-07 13:20:00,144.61,144.62,144.48,144.52,14452.0,130.5532,130.5622,130.4359,130.472,14452.0
2020-10-07 13:25:00,144.5,144.51,144.26,144.29,13107.0,130.4539,130.4629,130.2372,130.2643,13107.0
2020-10-07 13:30:00,144.3,144.36,144.23,144.24,16586.0,130.2733,130.3275,130.2102,130.2192,16586.0
2020-10-07 13:35:00,144.23,144.38,144.23,144.31,12499.0,130.2102,130.3456,130.2102,130.2824,12499.0
2020-10-07 13:40:00,144.3,144.63,144.27,144.54,22302.0,130.2733,130.5713,130.2463,130.49,22302.0
2020-10-07 13:45:00,144.56,144.81,144.48,144.8,14938.0,130.5081,130.7338,130.4359,130.7247,14938.0
2020-10-07 13:50:00,144.77,144.83,144.73,144.78,13004.0,130.6977,130.7518,130.6616,130.7067,13004.0
2020-10-07 13:55:00,144.75,144.75,144.23,144.25,33076.0,130.6796,130.6796,130.2102,130.2282,33076.0
2020-10-07 14:00:00,144.17,144.35,144.17,144.28,25915.0,130.156,130.3185,130.156,130.2553,25915.0
2020-10-07 14:05:00,144.26,144.42,144.15,144.27,25714.0,130.2372,130.3817,130.1379,130.2463,25714.0
2020-10-07 14:10:00,144.28,144.3,144.14,144.19,26921.0,130.2553,130.2733,130.1289,130.174,26921.0
2020-10-07 14:15:00,144.21,144.55,144.21,144.55,17779.0,130.1921,130.499,130.1921,130.499,17779.0
2020-10-07 14:20:00,144.51,144.74,144.49,144.68,22683.0,130.4629,130.6706,130.4449,130.6164,22683.0
2020-10-07 14:25:00,144.69,144.69,144.53,144.53,18752.0,130.6254,130.6254,130.481,130.481,18752.0
2020-10-07 14:30:00,144.55,144.7,144.43,144.62,17601.0,130.499,130.6345,130.3907,130.5622,17601.0
2020-10-07 14:35:00,144.64,144.67,144.38,144.42,21256.0,130.5803,130.6074,130.3456,130.3817,21256.0
2020-10-07 14:40:00,144.43,144.44,144.16,144.18,26870.0,130.3907,130.3997,130.147,130.165,26870.0
2020-10-07 14:45:00,144.18,144.52,144.17,144.48,72538.0,130.165,130.472,130.156,130.4359,72538.0
2020-10-07 14:50:00,144.48,144.64,144.44,144.64,14956.0,130.4359,130.5803,130.3997,130.5803,14956.0
2020-10-07 14:55:00,144.63,144.77,144.61,144.73,15036.0,130.5713,130.6977,130.5532,130.6616,15036.0
2020-10-07 15:00:00,144.75,144.83,144.68,144.83,16802.0,130.6796,130.7518,130.6164,130.7518,16802.0
2020-10-07 15:05:00,144.84,144.95,144.81,144.88,17552.0,130.7609,130.8602,130.7338,130.797,17552.0
2020-10-07 15:10:00,144.88,144.96,144.82,144.85,15408.0,130.797,130.8692,130.7428,130.7699,15408.0
2020-10-07 15:15:00,144.85,144.86,144.7,144.73,21969.0,130.7699,130.7789,130.6345,130.6616,21969.0
2020-10-07 15:20:00,144.74,144.75,144.54,144.59,26556.0,130.6706,130.6796,130.49,130.5352,26556.0
2020-10-07 15:25:00,144.59,144.69,144.55,144.68,36334.0,130.5352,130.6254,130.499,130.6164,36334.0
2020-10-07 15:30:00,144.67,144.68,144.4,144.43,100947.0,130.6074,130.6164,130.3636,130.3907,100947.0
2020-10-07 15:35:00,144.43,144.62,144.43,144.61,82582.0,130.3907,130.5622,130.3907,130.5532,82582.0
2020-10-07 15:40:00,144.61,144.79,144.57,144.58,49489.0,130.5532,130.7157,130.5171,130.5261,49489.0
2020-10-07 15:45:00,144.58,144.6,144.49,144.56,109358.0,130.5261,130.5442,130.4449,130.5081,109358.0
2020-10-07 15:50:00,144.56,144.73,144.43,144.67,120127.0,130.5081,130.6616,130.3907,130.6074,120127.0
2020-10-07 15:55:00,144.69,144.83,144.43,144.62,302295.0,130.6254,130.7518,130.3907,130.5622,302295.0
2020-10-08 09:30:00,146.28,146.91,145.98,146.87,31570.0,132.0609,132.6296,131.79,132.5935,31570.0
2020-10-08 09:35:00,146.9,146.91,146.65,146.81,12907.0,132.6206,132.6296,132.3949,132.5394,12907.0
2020-10-08 09:40:00,146.81,146.81,146.16,146.31,19542.0,132.5394,132.5394,131.9525,132.088,19542.0
2020-10-08 09:45:00,146.31,146.63,146.26,146.45,18539.0,132.088,132.3769,132.0428,132.2144,18539.0
2020-10-08 09:50:00,146.36,146.5,146.29,146.44,8705.0,132.1331,132.2595,132.0699,132.2053,8705.0
2020-10-08 09:55:00,146.42,146.58,146.38,146.5,13287.0,132.1873,132.3317,132.1512,132.2595,13287.0
2020-10-08 10:00:00,146.53,146.72,146.02,146.12,30991.0,132.2866,132.4581,131.8262,131.9164,30991.0
2020-10-08 10:05:00,146.12,146.2,145.99,146.03,8662.0,131.9164,131.9887,131.7991,131.8352,8662.0
2020-10-08 10:10:00,146.03,146.08,145.95,145.99,7398.0,131.8352,131.8803,131.763,131.7991,7398.0
2020-10-08 10:15:00,145.95,146.13,145.75,145.83,10960.0,131.763,131.9255,131.5824,131.6546,10960.0
2020-10-08 10:20:00,145.86,146.15,145.83,146.02,6664.0,131.6817,131.9435,131.6546,131.8262,6664.0
2020-10-08 10:25:00,146.02,146.14,145.93,146.08,12072.0,131.8262,131.9345,131.7449,131.8803,12072.0
2020-10-08 10:30:00,146.04,146.47,146.04,146.3,9102.0,131.8442,132.2324,131.8442,132.0789,9102.0
2020-10-08 10:35:00,146.28,146.35,146.12,146.17,20362.0,132.0609,132.1241,131.9164,131.9616,20362.0
2020-10-08 10:40:00,146.17,146.25,146.08,146.16,11294.0,131.9616,132.0338,131.8803,131.9525,11294.0
2020-10-08 10:45:00,146.13,146.21,146.03,146.11,10402.0,131.9255,131.9977,131.8352,131.9074,10402.0
2020-10-08 10:50:00,146.13,146.28,145.9,145.92,11959.0,131.9255,132.0609,131.7178,131.7359,11959.0
2020-10-08 10:55:00,145.87,146.06,145.87,145.94,16952.0,131.6907,131.8623,131.6907,131.7539,16952.0
2020-10-08 11:00:00,145.93,146.07,145.86,146.07,8708.0,131.7449,131.8713,131.6817,131.8713,8708.0
2020-10-08 11:05:00,146.03,146.22,146.03,146.22,8667.0,131.8352,132.0067,131.8352,132.0067,8667.0
2020-10-08 11:10:00,146.19,146.31,145.98,146.3,10601.0,131.9796,132.088,131.79,132.0789,10601.0
2020-10-08 11:15:00,146.34,146.42,146.1,146.13,14498.0,132.1151,132.1873,131.8984,131.9255,14498.0
2020-10-08 11:20:00,146.1,146.14,145.75,145.86,9580.0,131.8984,131.9345,131.5824,131.6817,9580.0
2020-10-08 11:25:00,145.85,145.85,145.57,145.57,12971.0,131.6727,131.6727,131.4199,131.4199,12971.0
2020-10-08 11:30:00,145.59,145.62,145.33,145.37,15346.0,131.438,131.465,131.2032,131.2393,15346.0
2020-10-08 11:35:00,145.41,145.72,145.24,145.56,27056.0,131.2755,131.5553,131.122,131.4109,27056.0
2020-10-08 11:40:00,145.59,145.64,145.49,145.56,7930.0,131.438,131.4831,131.3477,131.4109,7930.0
2020-10-08 11:45:00,145.53,145.53,145.36,145.4,10969.0,131.3838,131.3838,131.2303,131.2664,10969.0
2020-10-08 11:50:00,145.42,145.44,145.25,145.25,7760.0,131.2845,131.3025,131.131,131.131,7760.0
2020-10-08 11:55:00,145.23,145.35,145.17,145.22,15179.0,131.1129,131.2213,131.0588,131.1039,15179.0
2020-10-08 12:00:00,145.22,145.35,145.17,145.3,9878.0,131.1039,131.2213,131.0588,131.1761,9878.0
2020-10-08 12:05:00,145.33,145.56,145.33,145.48,12681.0,131.2032,131.4109,131.2032,131.3386,12681.0
2020-10-08 12:10:00,145.5,145.54,145.42,145.53,14671.0,131.3567,131.3928,131.2845,131.3838,14671.0
2020-10-08 12:15:00,145.53,145.64,145.46,145.52,13891.0,131.3838,131.4831,131.3206,131.3748,13891.0
2020-10-08 12:20:00,145.53,145.67,145.46,145.63,10754.0,131.3838,131.5102,131.3206,131.4741,10754.0
2020-10-08 12:25:00,145.63,145.89,145.62,145.89,8368.0,131.4741,131.7088,131.465,131.7088,8368.0
2020-10-08 12:30:00,145.88,145.99,145.84,145.99,8618.0,131.6998,131.7991,131.6637,131.7991,8618.0
2020-10-08 12:35:00,146.0,146.07,145.95,146.05,6427.0,131.8081,131.8713,131.763,131.8532,6427.0
2020-10-08 12:40:00,146.05,146.12,145.98,146.01,8684.0,131.8532,131.9164,131.79,131.8171,8684.0
2020-10-08 12:45:00,146.07,146.19,145.97,146.09,10768.0,131.8713,131.9796,131.781,131.8894,10768.0
2020-10-08 12:50:00,146.05,146.1,145.99,146.06,5636.0,131.8532,131.8984,131.7991,131.8623,5636.0
2020-10-08 12:55:00,146.06,146.16,146.01,146.12,7977.0,131.8623,131.9525,131.8171,131.9164,7977.0
2020-10-08 13:00:00,146.16,146.2,146.1,146.13,10180.0,131.9525,131.9887,131.8984,131.9255,10180.0
2020-10-08 13:05:00,146.13,146.19,146.09,146.13,6340.0,131.9255,131.9796,131.8894,131.9255,6340.0
2020-10-08 13:10:00,146.17,146.2,146.06,146.16,8472.0,131.9616,131.9887,131.8623,131.9525,8472.0
2020-10-08 13:15:00,146.16,146.16,146.03,146.1,6195.0,131.9525,131.9525,131.8352,131.8984,6195.0
2020-10-08 13:20:00,146.05,146.06,145.93,145.95,7506.0,131.8532,131.8623,131.7449,131.763,7506.0
2020-10-08 13:25:00,145.96,146.16,145.96,146.09,7572.0,131.772,131.9525,131.772,131.8894,7572.0
2020-10-08 13:30:00,146.09,146.17,145.99,146.0,13112.0,131.8894,131.9616,131.7991,131.8081,13112.0
2020-10-08 13:35:00,145.96,146.06,145.9,145.99,7131.0,131.772,131.8623,131.7178,131.7991,7131.0
2020-10-08 13:40:00,145.97,146.01,145.9,145.97,8061.0,131.781,131.8171,131.7178,131.781,8061.0
2020-10-08 13:45:00,145.97,146.17,145.92,146.14,23432.0,131.781,131.9616,131.7359,131.9345,23432.0
2020-10-08 13:50:00,146.14,146.25,146.09,146.16,18476.0,131.9345,132.0338,131.8894,131.9525,18476.0
2020-10-08 13:55:00,146.17,146.19,146.01,146.03,6891.0,131.9616,131.9796,131.8171,131.8352,6891.0
2020-10-08 14:00:00,146.03,146.16,146.0,146.16,17227.0,131.8352,131.9525,131.8081,131.9525,17227.0
2020-10-08 14:05:00,146.17,146.37,146.14,146.34,9407.0,131.9616,132.1421,131.9345,132.1151,9407.0
2020-10-08 14:10:00,146.29,146.3,146.19,146.19,6444.0,132.0699,132.0789,131.9796,131.9796,6444.0
2020-10-08 14:15:00,146.19,146.29,146.19,146.22,8577.0,131.9796,132.0699,131.9796,132.0067,8577.0
2020-10-08 14:20:00,146.25,146.26,146.18,146.18,7775.0,132.0338,132.0428,131.9706,131.9706,7775.0
2020-10-08 14:25:00,146.21,146.21,146.01,146.02,12538.0,131.9977,131.9977,131.8171,131.8262,12538.0
2020-10-08 14:30:00,146.04,146.18,146.03,146.12,8127.0,131.8442,131.9706,131.8352,131.9164,8127.0
2020-10-08 14:35:00,146.12,146.19,146.07,146.18,7166.0,131.9164,131.9796,131.8713,131.9706,7166.0
2020-10-08 14:40:00,146.15,146.18,146.07,146.13,5756.0,131.9435,131.9706,131.8713,131.9255,5756.0
2020-10-08 14:45:00,146.1,146.17,146.03,146.11,10595.0,131.8984,131.9616,131.8352,131.9074,10595.0
2020-10-08 14:50:00,146.1,146.1,145.98,146.0,8769.0,131.8984,131.8984,131.79,131.8081,8769.0
2020-10-08 14:55:00,145.95,146.17,145.95,146.12,80406.0,131.763,131.9616,131.763,131.9164,80406.0
2020-10-08 15:00:00,146.1,146.15,145.92,146.12,12443.0,131.8984,131.9435,131.7359,131.9164,12443.0
2020-10-08 15:05:00,146.14,146.18,146.07,146.11,9525.0,131.9345,131.9706,131.8713,131.9074,9525.0
2020-10-08 15:10:00,146.13,146.36,146.12,146.26,11507.0,131.9255,132.1331,131.9164,132.0428,11507.0
2020-10-08 15:15:00,146.27,146.35,146.15,146.35,7431.0,132.0519,132.1241,131.9435,132.1241,7431.0
2020-10-08 15:20:00,146.38,146.5,146.31,146.42,12524.0,132.1512,132.2595,132.088,132.1873,12524.0
2020-10-08 15:25:00,146.45,146.54,146.41,146.49,8006.0,132.2144,132.2956,132.1782,132.2505,8006.0
2020-10-08 15:30:00,146.5,146.57,146.5,146.5,15417.0,132.2595,132.3227,132.2595,132.2595,15417.0
2020-10-08 15:35:00,146.5,146.59,146.48,146.54,17936.0,132.2595,132.3408,132.2414,132.2956,17936.0
2020-10-08 15:40:00,146.56,146.58,146.43,146.44,23447.0,132.3137,132.3317,132.1963,132.2053,23447.0
2020-10-08 15:45:00,146.45,146.49,146.4,146.45,24670.0,132.2144,132.2505,132.1692,132.2144,24670.0
2020-10-08 15:50:00,146.43,146.46,146.36,146.43,34112.0,132.1963,132.2234,132.1331,132.1963,34112.0
2020-10-08 15:55:00,146.44,146.66,146.34,146.66,95993.0,132.2053,132.4039,132.1151,132.4039,95993.0
2020-10-09 09:30:00,147.53,147.64,147.11,147.44,51873.0,133.1894,133.2887,132.8102,133.1081,51873.0
2020-10-09 09:35:00,147.49,147.64,147.39,147.48,20917.0,133.1533,133.2887,133.063,133.1442,20917.0
2020-10-09 09:40:00,147.53,147.62,147.14,147.19,10461.0,133.1894,133.2706,132.8373,132.8824,10461.0
2020-10-09 09:45:00,147.13,147.2,146.83,146.93,64834.0,132.8283,132.8915,132.5574,132.6477,64834.0
2020-10-09 09:50:00,146.98,147.13,146.87,146.98,40335.0,132.6928,132.8283,132.5935,132.6928,40335.0
2020-10-09 09:55:00,147.06,147.23,147.02,147.11,4114.0,132.7651,132.9185,132.729,132.8102,4114.0
2020-10-09 10:00:00,147.09,147.35,147.01,147.25,9031.0,132.7921,133.0269,132.7199,132.9366,9031.0
2020-10-09 10:05:00,147.28,147.38,147.2,147.35,25212.0,132.9637,133.054,132.8915,133.0269,25212.0
2020-10-09 10:10:00,147.37,147.37,147.17,147.3,12551.0,133.0449,133.0449,132.8644,132.9817,12551.0
2020-10-09 10:15:00,147.34,147.47,147.24,147.33,7285.0,133.0178,133.1352,132.9276,133.0088,7285.0
2020-10-09 10:20:00,147.32,147.63,147.3,147.63,15152.0,132.9998,133.2797,132.9817,133.2797,15152.0
2020-10-09 10:25:00,147.59,147.69,147.54,147.61,9793.0,133.2435,133.3338,133.1984,133.2616,9793.0
2020-10-09 10:30:00,147.68,147.68,147.49,147.52,31379.0,133.3248,133.3248,133.1533,133.1803,31379.0
2020-10-09 10:35:00,147.56,147.87,147.5,147.84,8157.0,133.2165,133.4963,133.1623,133.4692,8157.0
2020-10-09 10:40:00,147.89,147.97,147.81,147.89,5807.0,133.5144,133.5866,133.4422,133.5144,5807.0
2020-10-09 10:45:00,147.89,147.95,147.87,147.95,16825.0,133.5144,133.5686,133.4963,133.5686,16825.0
2020-10-09 10:50:00,147.93,147.96,147.85,147.86,8077.0,133.5505,133.5776,133.4783,133.4873,8077.0
2020-10-09 10:55:00,147.88,147.94,147.79,147.86,12078.0,133.5054,133.5595,133.4241,133.4873,12078.0
2020-10-09 11:00:00,147.86,148.16,147.84,148.15,20947.0,133.4873,133.7581,133.4692,133.7491,20947.0
2020-10-09 11:05:00,148.17,148.21,148.06,148.11,16913.0,133.7672,133.8033,133.6679,133.713,16913.0
2020-10-09 11:10:00,148.13,148.21,148.09,148.21,6936.0,133.7311,133.8033,133.6949,133.8033,6936.0
2020-10-09 11:15:00,148.18,148.28,148.12,148.21,12667.0,133.7762,133.8665,133.722,133.8033,12667.0
2020-10-09 11:20:00,148.22,148.37,148.22,148.28,6799.0,133.8123,133.9477,133.8123,133.8665,6799.0
2020-10-09 11:25:00,148.29,148.32,148.19,148.28,8612.0,133.8755,133.9026,133.7852,133.8665,8612.0
2020-10-09 11:30:00,148.24,148.27,148.12,148.13,5198.0,133.8304,133.8574,133.722,133.7311,5198.0
2020-10-09 11:35:00,148.14,148.25,148.08,148.11,15069.0,133.7401,133.8394,133.6859,133.713,15069.0
2020-10-09 11:40:00,148.12,148.46,148.1,148.33,14995.0,133.722,134.029,133.704,133.9116,14995.0
2020-10-09 11:45:00,148.36,148.78,148.36,148.61,7855.0,133.9387,134.3179,133.9387,134.1644,7855.0
2020-10-09 11:50:00,148.65,148.85,148.4,148.78,9585.0,134.2005,134.3811,133.9748,134.3179,9585.0
2020-10-09 11:55:00,148.76,149.0,148.61,148.86,10020.0,134.2998,134.5165,134.1644,134.3901,10020.0
2020-10-09 12:00:00,148.91,148.95,148.8,148.83,9749.0,134.4352,134.4713,134.3359,134.363,9749.0
2020-10-09 12:05:00,148.88,148.9,148.8,148.9,9614.0,134.4082,134.4262,134.3359,134.4262,9614.0
2020-10-09 12:10:00,148.88,148.92,148.8,148.92,7162.0,134.4082,134.4443,134.3359,134.4443,7162.0
2020-10-09 12:15:00,148.93,148.96,148.86,148.89,11097.0,134.4533,134.4804,134.3901,134.4172,11097.0
2020-10-09 12:20:00,148.89,148.96,148.83,148.85,33894.0,134.4172,134.4804,134.363,134.3811,33894.0
2020-10-09 12:25:00,148.86,148.88,148.4,148.51,14713.0,134.3901,134.4082,133.9748,134.0741,14713.0
2020-10-09 12:30:00,148.48,148.68,148.45,148.57,11790.0,134.047,134.2276,134.0199,134.1283,11790.0
2020-10-09 12:35:00,148.58,148.71,148.57,148.61,6439.0,134.1373,134.2547,134.1283,134.1644,6439.0
2020-10-09 12:40:00,148.59,148.63,148.46,148.55,8719.0,134.1463,134.1825,134.029,134.1102,8719.0
2020-10-09 12:45:00,148.59,148.7,148.48,148.51,9104.0,134.1463,134.2456,134.047,134.0741,9104.0
2020-10-09 12:50:00,148.55,148.62,148.54,148.59,7871.0,134.1102,134.1734,134.1012,134.1463,7871.0
2020-10-09 12:55:00,148.62,148.65,148.52,148.56,5667.0,134.1734,134.2005,134.0831,134.1193,5667.0
2020-10-09 13:00:00,148.56,148.73,148.51,148.69,7719.0,134.1193,134.2727,134.0741,134.2366,7719.0
2020-10-09 13:05:00,148.7,148.7,148.58,148.7,7625.0,134.2456,134.2456,134.1373,134.2456,7625.0
2020-10-09 13:10:00,148.66,148.9,148.66,148.85,9343.0,134.2095,134.4262,134.2095,134.3811,9343.0
2020-10-09 13:15:00,148.86,148.96,148.84,148.84,16520.0,134.3901,134.4804,134.372,134.372,16520.0
2020-10-09 13:20:00,148.67,148.83,148.67,148.81,10893.0,134.2186,134.363,134.2186,134.345,10893.0
2020-10-09 13:25:00,148.82,149.0,148.79,148.96,17623.0,134.354,134.5165,134.3269,134.4804,17623.0
2020-10-09 13:30:00,148.95,148.95,148.7,148.77,10151.0,134.4713,134.4713,134.2456,134.3088,10151.0
2020-10-09 13:35:00,148.78,148.85,148.74,148.78,9250.0,134.3179,134.3811,134.2818,134.3179,9250.0
2020-10-09 13:40:00,148.8,148.9,148.8,148.87,7461.0,134.3359,134.4262,134.3359,134.3991,7461.0
2020-10-09 13:45:00,148.85,148.96,148.81,148.86,12998.0,134.3811,134.4804,134.345,134.3901,12998.0
2020-10-09 13:50:00,148.86,148.86,148.78,148.86,8206.0,134.3901,134.3901,134.3179,134.3901,8206.0
2020-10-09 13:55:00,148.84,148.85,148.71,148.85,9444.0,134.372,134.3811,134.2547,134.3811,9444.0
2020-10-09 14:00:00,148.86,148.86,148.68,148.81,15414.0,134.3901,134.3901,134.2276,134.345,15414.0
2020-10-09 14:05:00,148.79,148.81,148.48,148.51,14002.0,134.3269,134.345,134.047,134.0741,14002.0
2020-10-09 14:10:00,148.52,148.52,148.41,148.51,12294.0,134.0831,134.0831,133.9838,134.0741,12294.0
2020-10-09 14:15:00,148.51,148.56,148.37,148.39,8777.0,134.0741,134.1193,133.9477,133.9658,8777.0
2020-10-09 14:20:00,148.41,148.45,148.38,148.45,6246.0,133.9838,134.0199,133.9568,134.0199,6246.0
2020-10-09 14:25:00,148.45,148.48,148.32,148.38,16746.0,134.0199,134.047,133.9026,133.9568,16746.0
2020-10-09 14:30:00,148.39,148.57,148.37,148.57,12301.0,133.9658,134.1283,133.9477,134.1283,12301.0
2020-10-09 14:35:00,148.55,148.59,148.34,148.48,18537.0,134.1102,134.1463,133.9206,134.047,18537.0
2020-10-09 14:40:00,148.47,148.65,148.35,148.65,7922.0,134.038,134.2005,133.9297,134.2005,7922.0
2020-10-09 14:45:00,148.7,148.7,148.52,148.6,7475.0,134.2456,134.2456,134.0831,134.1554,7475.0
2020-10-09 14:50:00,148.59,148.62,148.42,148.51,9408.0,134.1463,134.1734,133.9929,134.0741,9408.0
2020-10-09 14:55:00,148.52,148.61,148.46,148.61,13322.0,134.0831,134.1644,134.029,134.1644,13322.0
2020-10-09 15:00:00,148.6,148.68,148.52,148.6,13197.0,134.1554,134.2276,134.0831,134.1554,13197.0
2020-10-09 15:05:00,148.57,148.61,148.45,148.56,12572.0,134.1283,134.1644,134.0199,134.1193,12572.0
2020-10-09 15:10:00,148.57,148.62,148.46,148.6,29370.0,134.1283,134.1734,134.029,134.1554,29370.0
2020-10-09 15:15:00,148.62,148.76,148.61,148.73,10870.0,134.1734,134.2998,134.1644,134.2727,10870.0
2020-10-09 15:20:00,148.73,149.0,148.73,148.96,38020.0,134.2727,134.5165,134.2727,134.4804,38020.0
2020-10-09 15:25:00,148.99,149.0,148.9,148.93,21261.0,134.5075,134.5165,134.4262,134.4533,21261.0
2020-10-09 15:30:00,148.93,148.94,148.71,148.87,29654.0,134.4533,134.4623,134.2547,134.3991,29654.0
2020-10-09 15:35:00,148.87,148.93,148.54,148.56,28728.0,134.3991,134.4533,134.1012,134.1193,28728.0
2020-10-09 15:40:00,148.55,148.67,148.5,148.52,28021.0,134.1102,134.2186,134.0651,134.0831,28021.0
2020-10-09 15:45:00,148.52,148.67,148.42,148.46,26765.0,134.0831,134.2186,133.9929,134.029,26765.0
2020-10-09 15:50:00,148.43,148.82,148.39,148.76,47648.0,134.0019,134.354,133.9658,134.2998,47648.0
2020-10-09 15:55:00,148.75,149.17,148.64,149.03,202387.0,134.2908,134.67,134.1915,134.5436,202387.0
2020-10-12 09:30:00,149.6,149.6,148.76,148.78,43834.0,135.0582,135.0582,134.2998,134.3179,43834.0
2020-10-12 09:35:00,148.86,149.12,148.51,148.66,20058.0,134.3901,134.6248,134.0741,134.2095,20058.0
2020-10-12 09:40:00,148.64,148.84,148.46,148.5,12018.0,134.1915,134.372,134.029,134.0651,12018.0
2020-10-12 09:45:00,148.44,148.65,148.28,148.59,8895.0,134.0109,134.2005,133.8665,134.1463,8895.0
2020-10-12 09:50:00,148.69,148.97,148.61,148.95,8785.0,134.2366,134.4894,134.1644,134.4713,8785.0
2020-10-12 09:55:00,148.91,148.97,148.64,148.75,10252.0,134.4352,134.4894,134.1915,134.2908,10252.0
2020-10-12 10:00:00,148.75,148.77,148.44,148.72,15379.0,134.2908,134.3088,134.0109,134.2637,15379.0
2020-10-12 10:05:00,148.63,148.72,148.46,148.49,22747.0,134.1825,134.2637,134.029,134.0561,22747.0
2020-10-12 10:10:00,148.5,148.78,148.49,148.74,27517.0,134.0651,134.3179,134.0561,134.2818,27517.0
2020-10-12 10:15:00,148.74,148.83,148.62,148.67,65446.0,134.2818,134.363,134.1734,134.2186,65446.0
2020-10-12 10:20:00,148.64,148.74,148.58,148.69,11238.0,134.1915,134.2818,134.1373,134.2366,11238.0
2020-10-12 10:25:00,148.66,148.88,148.66,148.88,6493.0,134.2095,134.4082,134.2095,134.4082,6493.0
2020-10-12 10:30:00,148.85,149.04,148.84,149.03,16654.0,134.3811,134.5526,134.372,134.5436,16654.0
2020-10-12 10:35:00,149.08,149.13,148.92,148.93,7857.0,134.5887,134.6339,134.4443,134.4533,7857.0
2020-10-12 10:40:00,148.93,149.06,148.86,149.04,20118.0,134.4533,134.5707,134.3901,134.5526,20118.0
2020-10-12 10:45:00,149.04,149.1,148.92,149.03,25766.0,134.5526,134.6068,134.4443,134.5436,25766.0
2020-10-12 10:50:00,149.03,149.23,149.03,149.2,5715.0,134.5436,134.7241,134.5436,134.697,5715.0
2020-10-12 10:55:00,149.25,149.28,149.08,149.12,4427.0,134.7422,134.7693,134.5887,134.6248,4427.0
2020-10-12 11:00:00,149.17,149.27,149.14,149.24,60590.0,134.67,134.7602,134.6429,134.7332,60590.0
2020-10-12 11:05:00,149.23,149.34,149.23,149.26,9238.0,134.7241,134.8234,134.7241,134.7512,9238.0
2020-10-12 11:10:00,149.25,149.34,149.23,149.33,7042.0,134.7422,134.8234,134.7241,134.8144,7042.0
2020-10-12 11:15:00,149.3,149.4,149.29,149.31,18517.0,134.7873,134.8776,134.7783,134.7964,18517.0
2020-10-12 11:20:00,149.34,149.45,149.29,149.41,9974.0,134.8234,134.9227,134.7783,134.8866,9974.0
2020-10-12 11:25:00,149.39,149.55,149.36,149.39,9194.0,134.8686,135.013,134.8415,134.8686,9194.0
2020-10-12 11:30:00,149.35,149.46,149.35,149.46,7377.0,134.8325,134.9318,134.8325,134.9318,7377.0
2020-10-12 11:35:00,149.47,149.47,149.3,149.37,8711.0,134.9408,134.9408,134.7873,134.8505,8711.0
2020-10-12 11:40:00,149.4,149.4,149.26,149.31,5458.0,134.8776,134.8776,134.7512,134.7964,5458.0
2020-10-12 11:45:00,149.33,149.41,149.15,149.15,16243.0,134.8144,134.8866,134.6519,134.6519,16243.0
2020-10-12 11:50:00,149.16,149.23,148.91,148.92,6859.0,134.6609,134.7241,134.4352,134.4443,6859.0
2020-10-12 11:55:00,148.9,148.97,148.81,148.89,8070.0,134.4262,134.4894,134.345,134.4172,8070.0
2020-10-12 12:00:00,148.89,149.03,148.86,149.03,7655.0,134.4172,134.5436,134.3901,134.5436,7655.0
2020-10-12 12:05:00,149.06,149.26,149.04,149.21,5182.0,134.5707,134.7512,134.5526,134.7061,5182.0
2020-10-12 12:10:00,149.26,149.32,149.21,149.29,199975.0,134.7512,134.8054,134.7061,134.7783,199975.0
2020-10-12 12:15:00,149.3,149.3,149.15,149.2,6583.0,134.7873,134.7873,134.6519,134.697,6583.0
2020-10-12 12:20:00,149.22,149.37,149.19,149.36,7816.0,134.7151,134.8505,134.688,134.8415,7816.0
2020-10-12 12:25:00,149.36,149.78,149.36,149.73,15021.0,134.8415,135.2207,134.8415,135.1755,15021.0
2020-10-12 12:30:00,149.74,149.87,149.67,149.86,11989.0,135.1846,135.3019,135.1214,135.2929,11989.0
2020-10-12 12:35:00,149.87,149.89,149.73,149.83,17639.0,135.3019,135.32,135.1755,135.2658,17639.0
2020-10-12 12:40:00,149.84,149.89,149.82,149.82,5776.0,135.2748,135.32,135.2568,135.2568,5776.0
2020-10-12 12:45:00,149.83,150.1,149.83,150.04,18418.0,135.2658,135.5096,135.2658,135.4554,18418.0
2020-10-12 12:50:00,150.07,150.11,149.83,149.92,9418.0,135.4825,135.5186,135.2658,135.3471,9418.0
2020-10-12 12:55:00,149.92,149.99,149.84,149.89,2639.0,135.3471,135.4103,135.2748,135.32,2639.0
2020-10-12 13:00:00,149.89,149.97,149.86,149.94,3115.0,135.32,135.3922,135.2929,135.3651,3115.0
2020-10-12 13:05:00,149.96,149.96,149.86,149.86,4224.0,135.3832,135.3832,135.2929,135.2929,4224.0
2020-10-12 13:10:00,149.87,149.9,149.75,149.78,3664.0,135.3019,135.329,135.1936,135.2207,3664.0
2020-10-12 13:15:00,149.85,150.08,149.85,150.08,10458.0,135.2839,135.4915,135.2839,135.4915,10458.0
2020-10-12 13:20:00,150.02,150.14,149.99,150.08,11117.0,135.4373,135.5457,135.4103,135.4915,11117.0
2020-10-12 13:25:00,150.08,150.21,150.05,150.14,7187.0,135.4915,135.6089,135.4644,135.5457,7187.0
2020-10-12 13:30:00,150.12,150.28,150.11,150.14,8305.0,135.5276,135.6721,135.5186,135.5457,8305.0
2020-10-12 13:35:00,150.12,150.12,149.89,149.89,7843.0,135.5276,135.5276,135.32,135.32,7843.0
2020-10-12 13:40:00,149.9,149.96,149.5,149.51,34405.0,135.329,135.3832,134.9679,134.9769,34405.0
2020-10-12 13:45:00,149.53,149.68,149.37,149.47,115636.0,134.995,135.1304,134.8505,134.9408,115636.0
2020-10-12 13:50:00,149.48,149.6,149.37,149.41,156677.0,134.9498,135.0582,134.8505,134.8866,156677.0
2020-10-12 13:55:00,149.37,149.74,149.25,149.68,67059.0,134.8505,135.1846,134.7422,135.1304,67059.0
2020-10-12 14:00:00,149.68,149.82,149.6,149.62,10547.0,135.1304,135.2568,135.0582,135.0762,10547.0
2020-10-12 14:05:00,149.69,149.81,149.64,149.77,19368.0,135.1394,135.2478,135.0943,135.2116,19368.0
2020-10-12 14:10:00,149.78,149.9,149.77,149.81,35036.0,135.2207,135.329,135.2116,135.2478,35036.0
2020-10-12 14:15:00,149.82,149.84,149.64,149.64,9935.0,135.2568,135.2748,135.0943,135.0943,9935.0
2020-10-12 14:20:00,149.66,149.71,149.49,149.54,9326.0,135.1123,135.1575,134.9589,135.004,9326.0
2020-10-12 14:25:00,149.56,149.74,149.5,149.73,11736.0,135.0221,135.1846,134.9679,135.1755,11736.0
2020-10-12 14:30:00,149.73,149.74,149.53,149.53,9716.0,135.1755,135.1846,134.995,134.995,9716.0
2020-10-12 14:35:00,149.56,149.64,149.42,149.64,9527.0,135.0221,135.0943,134.8957,135.0943,9527.0
2020-10-12 14:40:00,149.65,149.65,149.4,149.53,8884.0,135.1033,135.1033,134.8776,134.995,8884.0
2020-10-12 14:45:00,149.56,149.58,149.45,149.46,7970.0,135.0221,135.0401,134.9227,134.9318,7970.0
2020-10-12 14:50:00,149.5,149.55,149.34,149.34,10813.0,134.9679,135.013,134.8234,134.8234,10813.0
2020-10-12 14:55:00,149.33,149.44,149.29,149.41,9093.0,134.8144,134.9137,134.7783,134.8866,9093.0
2020-10-12 15:00:00,149.42,149.45,149.25,149.34,12758.0,134.8957,134.9227,134.7422,134.8234,12758.0
2020-10-12 15:05:00,149.35,149.37,149.18,149.2,14702.0,134.8325,134.8505,134.679,134.697,14702.0
2020-10-12 15:10:00,149.24,149.3,149.09,149.16,11711.0,134.7332,134.7873,134.5977,134.6609,11711.0
2020-10-12 15:15:00,149.14,149.24,149.09,149.18,10030.0,134.6429,134.7332,134.5977,134.679,10030.0
2020-10-12 15:20:00,149.2,149.27,149.12,149.2,10947.0,134.697,134.7602,134.6248,134.697,10947.0
2020-10-12 15:25:00,149.21,149.25,149.09,149.2,15361.0,134.7061,134.7422,134.5977,134.697,15361.0
2020-10-12 15:30:00,149.22,149.25,149.08,149.11,24099.0,134.7151,134.7422,134.5887,134.6158,24099.0
2020-10-12 15:35:00,149.06,149.13,149.0,149.01,20882.0,134.5707,134.6339,134.5165,134.5255,20882.0
2020-10-12 15:40:00,149.03,149.08,148.89,148.97,29171.0,134.5436,134.5887,134.4172,134.4894,29171.0
2020-10-12 15:45:00,148.96,149.04,148.74,148.74,28959.0,134.4804,134.5526,134.2818,134.2818,28959.0
2020-10-12 15:50:00,148.65,148.94,148.65,148.9,250141.0,134.2005,134.4623,134.2005,134.4262,250141.0
2020-10-12 15:55:00,148.92,149.29,148.85,149.19,164056.0,134.4443,134.7783,134.3811,134.688,164056.0
2020-10-13 09:30:00,149.52,149.98,149.07,149.33,41604.0,134.9859,135.4012,134.5797,134.8144,41604.0
2020-10-13 09:35:00,149.25,149.62,149.16,149.34,8300.0,134.7422,135.0762,134.6609,134.8234,8300.0
2020-10-13 09:40:00,149.34,149.4,148.99,149.02,33054.0,134.8234,134.8776,134.5075,134.5345,33054.0
2020-10-13 09:45:00,148.95,149.09,148.64,148.68,11239.0,134.4713,134.5977,134.1915,134.2276,11239.0
2020-10-13 09:50:00,148.62,148.64,148.38,148.58,12205.0,134.1734,134.1915,133.9568,134.1373,12205.0
2020-10-13 09:55:00,148.69,148.79,148.56,148.71,10756.0,134.2366,134.3269,134.1193,134.2547,10756.0
2020-10-13 10:00:00,148.8,148.84,148.52,148.52,7845.0,134.3359,134.372,134.0831,134.0831,7845.0
2020-10-13 10:05:00,148.57,148.64,148.29,148.45,6570.0,134.1283,134.1915,133.8755,134.0199,6570.0
2020-10-13 10:10:00,148.41,148.57,148.16,148.53,5637.0,133.9838,134.1283,133.7581,134.0922,5637.0
2020-10-13 10:15:00,148.53,148.59,148.35,148.36,5465.0,134.0922,134.1463,133.9297,133.9387,5465.0
2020-10-13 10:20:00,148.3,148.38,148.18,148.33,5688.0,133.8845,133.9568,133.7762,133.9116,5688.0
2020-10-13 10:25:00,148.33,148.33,148.0,148.05,6696.0,133.9116,133.9116,133.6137,133.6588,6696.0
2020-10-13 10:30:00,148.01,148.05,147.8,147.81,10673.0,133.6227,133.6588,133.4331,133.4422,10673.0
2020-10-13 10:35:00,147.8,147.84,147.21,147.21,145799.0,133.4331,133.4692,132.9005,132.9005,145799.0
2020-10-13 10:40:00,147.21,147.4,146.99,147.01,49042.0,132.9005,133.072,132.7019,132.7199,49042.0
2020-10-13 10:45:00,147.04,147.21,147.0,147.07,31128.0,132.747,132.9005,132.7109,132.7741,31128.0
2020-10-13 10:50:00,147.12,147.24,147.1,147.16,23873.0,132.8192,132.9276,132.8012,132.8553,23873.0
2020-10-13 10:55:00,147.13,147.22,147.09,147.18,36343.0,132.8283,132.9095,132.7921,132.8734,36343.0
2020-10-13 11:00:00,147.18,147.22,147.07,147.1,24050.0,132.8734,132.9095,132.7741,132.8012,24050.0
2020-10-13 11:05:00,147.08,147.2,147.06,147.13,19062.0,132.7831,132.8915,132.7651,132.8283,19062.0
2020-10-13 11:10:00,147.12,147.2,147.07,147.11,28659.0,132.8192,132.8915,132.7741,132.8102,28659.0
2020-10-13 11:15:00,147.15,147.29,147.12,147.26,40747.0,132.8463,132.9727,132.8192,132.9456,40747.0
2020-10-13 11:20:00,147.24,147.49,147.2,147.42,56416.0,132.9276,133.1533,132.8915,133.0901,56416.0
2020-10-13 11:25:00,147.36,147.54,147.36,147.4,12083.0,133.0359,133.1984,133.0359,133.072,12083.0
2020-10-13 11:30:00,147.42,147.58,147.37,147.57,11360.0,133.0901,133.2345,133.0449,133.2255,11360.0
2020-10-13 11:35:00,147.58,147.81,147.54,147.67,12976.0,133.2345,133.4422,133.1984,133.3158,12976.0
2020-10-13 11:40:00,147.72,147.76,147.41,147.55,9859.0,133.3609,133.397,133.081,133.2074,9859.0
2020-10-13 11:45:00,147.55,147.76,147.46,147.75,10188.0,133.2074,133.397,133.1262,133.388,10188.0
2020-10-13 11:50:00,147.72,147.87,147.69,147.69,7174.0,133.3609,133.4963,133.3338,133.3338,7174.0
2020-10-13 11:55:00,147.68,147.81,147.64,147.66,6835.0,133.3248,133.4422,133.2887,133.3067,6835.0
2020-10-13 12:00:00,147.67,147.71,147.61,147.64,7829.0,133.3158,133.3519,133.2616,133.2887,7829.0
2020-10-13 12:05:00,147.61,147.72,147.48,147.48,7030.0,133.2616,133.3609,133.1442,133.1442,7030.0
2020-10-13 12:10:00,147.43,147.47,147.19,147.47,9364.0,133.0991,133.1352,132.8824,133.1352,9364.0
2020-10-13 12:15:00,147.5,147.58,147.42,147.42,6945.0,133.1623,133.2345,133.0901,133.0901,6945.0
2020-10-13 12:20:00,147.39,147.45,147.24,147.34,7859.0,133.063,133.1172,132.9276,133.0178,7859.0
2020-10-13 12:25:00,147.4,147.42,147.2,147.21,6622.0,133.072,133.0901,132.8915,132.9005,6622.0
2020-10-13 12:30:00,147.18,147.21,146.84,146.87,21819.0,132.8734,132.9005,132.5664,132.5935,21819.0
2020-10-13 12:35:00,146.91,146.92,146.58,146.64,16633.0,132.6296,132.6387,132.3317,132.3859,16633.0
2020-10-13 12:40:00,146.62,146.68,146.56,146.59,14046.0,132.3678,132.422,132.3137,132.3408,14046.0
2020-10-13 12:45:00,146.61,146.74,146.6,146.74,9012.0,132.3588,132.4762,132.3498,132.4762,9012.0
2020-10-13 12:50:00,146.71,146.88,146.64,146.68,10087.0,132.4491,132.6026,132.3859,132.422,10087.0
2020-10-13 12:55:00,146.7,146.85,146.66,146.69,7904.0,132.4401,132.5755,132.4039,132.431,7904.0
2020-10-13 13:00:00,146.66,146.66,146.47,146.49,7878.0,132.4039,132.4039,132.2324,132.2505,7878.0
2020-10-13 13:05:00,146.45,146.58,146.25,146.27,10060.0,132.2144,132.3317,132.0338,132.0519,10060.0
2020-10-13 13:10:00,146.28,146.48,146.15,146.48,22665.0,132.0609,132.2414,131.9435,132.2414,22665.0
2020-10-13 13:15:00,146.46,146.66,146.4,146.5,27705.0,132.2234,132.4039,132.1692,132.2595,27705.0
2020-10-13 13:20:00,146.51,146.54,146.27,146.41,22326.0,132.2685,132.2956,132.0519,132.1782,22326.0
2020-10-13 13:25:00,146.36,146.48,146.33,146.46,11211.0,132.1331,132.2414,132.106,132.2234,11211.0
2020-10-13 13:30:00,146.49,146.56,146.4,146.55,6002.0,132.2505,132.3137,132.1692,132.3046,6002.0
2020-10-13 13:35:00,146.48,146.48,146.33,146.43,8086.0,132.2414,132.2414,132.106,132.1963,8086.0
2020-10-13 13:40:00,146.44,146.63,146.41,146.41,7159.0,132.2053,132.3769,132.1782,132.1782,7159.0
2020-10-13 13:45:00,146.52,146.55,146.39,146.46,4388.0,132.2776,132.3046,132.1602,132.2234,4388.0
2020-10-13 13:50:00,146.42,146.53,146.32,146.32,8381.0,132.1873,132.2866,132.097,132.097,8381.0
2020-10-13 13:55:00,146.37,146.38,145.95,146.0,15762.0,132.1421,132.1512,131.763,131.8081,15762.0
2020-10-13 14:00:00,145.91,146.11,145.88,146.09,10840.0,131.7268,131.9074,131.6998,131.8894,10840.0
2020-10-13 14:05:00,146.08,146.11,145.92,146.08,9910.0,131.8803,131.9074,131.7359,131.8803,9910.0
2020-10-13 14:10:00,146.09,146.23,146.02,146.18,8599.0,131.8894,132.0157,131.8262,131.9706,8599.0
2020-10-13 14:15:00,146.15,146.29,146.12,146.27,6940.0,131.9435,132.0699,131.9164,132.0519,6940.0
2020-10-13 14:20:00,146.23,146.23,145.91,146.13,11538.0,132.0157,132.0157,131.7268,131.9255,11538.0
2020-10-13 14:25:00,146.09,146.1,145.72,145.77,12076.0,131.8894,131.8984,131.5553,131.6005,12076.0
2020-10-13 14:30:00,145.75,145.82,145.55,145.74,25699.0,131.5824,131.6456,131.4018,131.5734,25699.0
2020-10-13 14:35:00,145.7,145.77,145.59,145.74,12140.0,131.5373,131.6005,131.438,131.5734,12140.0
2020-10-13 14:40:00,145.69,145.72,145.55,145.62,8435.0,131.5282,131.5553,131.4018,131.465,8435.0
2020-10-13 14:45:00,145.59,145.74,145.43,145.43,15633.0,131.438,131.5734,131.2935,131.2935,15633.0
2020-10-13 14:50:00,145.43,145.46,145.31,145.31,22054.0,131.2935,131.3206,131.1852,131.1852,22054.0
2020-10-13 14:55:00,145.37,145.95,145.33,145.85,16212.0,131.2393,131.763,131.2032,131.6727,16212.0
2020-10-13 15:00:00,145.84,146.16,145.79,146.08,19684.0,131.6637,131.9525,131.6185,131.8803,19684.0
2020-10-13 15:05:00,146.06,146.16,146.03,146.04,9695.0,131.8623,131.9525,131.8352,131.8442,9695.0
2020-10-13 15:10:00,146.09,146.27,146.09,146.13,18367.0,131.8894,132.0519,131.8894,131.9255,18367.0
2020-10-13 15:15:00,146.14,146.35,146.1,146.31,12604.0,131.9345,132.1241,131.8984,132.088,12604.0
2020-10-13 15:20:00,146.28,146.56,146.26,146.47,15859.0,132.0609,132.3137,132.0428,132.2324,15859.0
2020-10-13 15:25:00,146.45,146.68,146.45,146.65,19246.0,132.2144,132.422,132.2144,132.3949,19246.0
2020-10-13 15:30:00,146.65,146.81,146.64,146.65,27714.0,132.3949,132.5394,132.3859,132.3949,27714.0
2020-10-13 15:35:00,146.66,146.67,146.27,146.42,22612.0,132.4039,132.413,132.0519,132.1873,22612.0
2020-10-13 15:40:00,146.46,146.61,146.18,146.25,30415.0,132.2234,132.3588,131.9706,132.0338,30415.0
2020-10-13 15:45:00,146.25,146.39,146.15,146.15,59418.0,132.0338,132.1602,131.9435,131.9435,59418.0
2020-10-13 15:50:00,146.14,146.34,146.0,146.02,46775.0,131.9345,132.1151,131.8081,131.8262,46775.0
2020-10-13 15:55:00,146.02,146.11,145.76,145.9,156342.0,131.8262,131.9074,131.5914,131.7178,156342.0
2020-10-14 09:30:00,146.32,146.47,145.96,146.43,39751.0,132.097,132.2324,131.772,132.1963,39751.0
2020-10-14 09:35:00,146.34,146.8,146.19,146.32,60117.0,132.1151,132.5303,131.9796,132.097,60117.0
2020-10-14 09:40:00,146.24,146.39,146.05,146.29,31177.0,132.0248,132.1602,131.8532,132.0699,31177.0
2020-10-14 09:45:00,146.25,146.38,146.15,146.38,9288.0,132.0338,132.1512,131.9435,132.1512,9288.0
2020-10-14 09:50:00,146.41,146.43,145.98,146.1,17526.0,132.1782,132.1963,131.79,131.8984,17526.0
2020-10-14 09:55:00,146.11,146.29,146.03,146.03,7915.0,131.9074,132.0699,131.8352,131.8352,7915.0
2020-10-14 10:00:00,146.08,146.13,145.68,145.75,16689.0,131.8803,131.9255,131.5192,131.5824,16689.0
2020-10-14 10:05:00,145.72,145.72,145.4,145.4,12406.0,131.5553,131.5553,131.2664,131.2664,12406.0
2020-10-14 10:10:00,145.43,145.43,145.1,145.25,18802.0,131.2935,131.2935,130.9956,131.131,18802.0
2020-10-14 10:15:00,145.25,145.3,144.89,144.94,17209.0,131.131,131.1761,130.806,130.8511,17209.0
2020-10-14 10:20:00,144.96,145.21,144.91,145.11,19998.0,130.8692,131.0949,130.8241,131.0046,19998.0
2020-10-14 10:25:00,145.14,145.14,144.67,144.79,23439.0,131.0317,131.0317,130.6074,130.7157,23439.0
2020-10-14 10:30:00,144.83,144.88,144.51,144.68,32072.0,130.7518,130.797,130.4629,130.6164,32072.0
2020-10-14 10:35:00,144.65,144.89,144.65,144.72,10770.0,130.5893,130.806,130.5893,130.6525,10770.0
2020-10-14 10:40:00,144.72,144.83,144.68,144.73,22656.0,130.6525,130.7518,130.6164,130.6616,22656.0
2020-10-14 10:45:00,144.76,144.98,144.7,144.88,29588.0,130.6886,130.8873,130.6345,130.797,29588.0
2020-10-14 10:50:00,144.83,144.92,144.8,144.89,7280.0,130.7518,130.8331,130.7247,130.806,7280.0
2020-10-14 10:55:00,144.89,144.89,144.59,144.69,15978.0,130.806,130.806,130.5352,130.6254,15978.0
2020-10-14 11:00:00,144.71,144.71,144.41,144.58,9318.0,130.6435,130.6435,130.3727,130.5261,9318.0
2020-10-14 11:05:00,144.51,144.72,144.5,144.6,12066.0,130.4629,130.6525,130.4539,130.5442,12066.0
2020-10-14 11:10:00,144.59,144.63,144.45,144.5,8473.0,130.5352,130.5713,130.4088,130.4539,8473.0
2020-10-14 11:15:00,144.5,144.62,144.44,144.47,13936.0,130.4539,130.5622,130.3997,130.4268,13936.0
2020-10-14 11:20:00,144.46,144.46,143.89,143.97,13133.0,130.4178,130.4178,129.9032,129.9754,13133.0
2020-10-14 11:25:00,143.97,144.25,143.96,144.19,13322.0,129.9754,130.2282,129.9664,130.174,13322.0
2020-10-14 11:30:00,144.2,144.22,144.05,144.08,8961.0,130.1831,130.2011,130.0477,130.0747,8961.0
2020-10-14 11:35:00,144.1,144.16,143.87,143.91,14798.0,130.0928,130.147,129.8851,129.9213,14798.0
2020-10-14 11:40:00,143.91,144.28,143.8,144.11,30838.0,129.9213,130.2553,129.822,130.1018,30838.0
2020-10-14 11:45:00,144.06,144.09,143.65,143.78,10397.0,130.0567,130.0838,129.6865,129.8039,10397.0
2020-10-14 11:50:00,143.74,143.92,143.41,143.41,93934.0,129.7678,129.9303,129.4699,129.4699,93934.0
2020-10-14 11:55:00,143.46,143.66,143.43,143.62,22431.0,129.515,129.6956,129.4879,129.6594,22431.0
2020-10-14 12:00:00,143.69,143.73,143.45,143.56,47951.0,129.7226,129.7588,129.506,129.6053,47951.0
2020-10-14 12:05:00,143.6,143.76,143.56,143.58,24103.0,129.6414,129.7858,129.6053,129.6233,24103.0
2020-10-14 12:10:00,143.55,143.57,143.34,143.54,34281.0,129.5963,129.6143,129.4067,129.5872,34281.0
2020-10-14 12:15:00,143.59,143.61,143.25,143.34,12518.0,129.6324,129.6504,129.3254,129.4067,12518.0
2020-10-14 12:20:00,143.3,143.39,143.2,143.24,21721.0,129.3706,129.4518,129.2803,129.3164,21721.0
2020-10-14 12:25:00,143.26,143.49,143.26,143.38,18413.0,129.3344,129.5421,129.3344,129.4428,18413.0
2020-10-14 12:30:00,143.36,143.47,143.21,143.36,35349.0,129.4247,129.524,129.2893,129.4247,35349.0
2020-10-14 12:35:00,143.39,143.39,143.03,143.33,17696.0,129.4518,129.4518,129.1268,129.3976,17696.0
2020-10-14 12:40:00,143.28,143.41,143.23,143.23,16381.0,129.3525,129.4699,129.3074,129.3074,16381.0
2020-10-14 12:45:00,143.21,143.39,143.01,143.36,74697.0,129.2893,129.4518,129.1087,129.4247,74697.0
2020-10-14 12:50:00,143.35,143.63,143.26,143.59,11041.0,129.4157,129.6685,129.3344,129.6324,11041.0
2020-10-14 12:55:00,143.57,143.81,143.56,143.81,14315.0,129.6143,129.831,129.6053,129.831,14315.0
2020-10-14 13:00:00,143.78,144.31,143.74,144.31,12390.0,129.8039,130.2824,129.7678,130.2824,12390.0
2020-10-14 13:05:00,144.32,144.36,144.19,144.23,11755.0,130.2914,130.3275,130.174,130.2102,11755.0
2020-10-14 13:10:00,144.21,144.33,144.15,144.23,4773.0,130.1921,130.3004,130.1379,130.2102,4773.0
2020-10-14 13:15:00,144.22,144.43,144.17,144.32,14984.0,130.2011,130.3907,130.156,130.2914,14984.0
2020-10-14 13:20:00,144.36,144.41,144.17,144.21,6735.0,130.3275,130.3727,130.156,130.1921,6735.0
2020-10-14 13:25:00,144.22,144.4,144.2,144.25,6836.0,130.2011,130.3636,130.1831,130.2282,6836.0
2020-10-14 13:30:00,144.28,144.39,143.76,143.77,13850.0,130.2553,130.3546,129.7858,129.7949,13850.0
2020-10-14 13:35:00,143.79,144.14,143.79,144.06,17031.0,129.8129,130.1289,129.8129,130.0567,17031.0
2020-10-14 13:40:00,144.06,144.2,143.99,144.02,11976.0,130.0567,130.1831,129.9935,130.0206,11976.0
2020-10-14 13:45:00,144.04,144.18,143.98,144.01,16638.0,130.0386,130.165,129.9845,130.0115,16638.0
2020-10-14 13:50:00,144.06,144.15,143.97,144.15,10451.0,130.0567,130.1379,129.9754,130.1379,10451.0
2020-10-14 13:55:00,144.15,144.24,144.09,144.2,13266.0,130.1379,130.2192,130.0838,130.1831,13266.0
2020-10-14 14:00:00,144.2,144.24,144.11,144.13,22036.0,130.1831,130.2192,130.1018,130.1199,22036.0
2020-10-14 14:05:00,144.14,144.41,144.14,144.36,10801.0,130.1289,130.3727,130.1289,130.3275,10801.0
2020-10-14 14:10:00,144.32,144.46,144.29,144.43,16575.0,130.2914,130.4178,130.2643,130.3907,16575.0
2020-10-14 14:15:00,144.43,144.43,144.26,144.26,6830.0,130.3907,130.3907,130.2372,130.2372,6830.0
2020-10-14 14:20:00,144.23,144.31,144.19,144.27,7451.0,130.2102,130.2824,130.174,130.2463,7451.0
2020-10-14 14:25:00,144.31,144.31,143.95,144.06,10840.0,130.2824,130.2824,129.9574,130.0567,10840.0
2020-10-14 14:30:00,144.09,144.18,143.74,143.74,16595.0,130.0838,130.165,129.7678,129.7678,16595.0
2020-10-14 14:35:00,143.74,143.74,143.58,143.63,12558.0,129.7678,129.7678,129.6233,129.6685,12558.0
2020-10-14 14:40:00,143.63,143.8,143.49,143.49,14904.0,129.6685,129.822,129.5421,129.5421,14904.0
2020-10-14 14:45:00,143.53,143.78,143.47,143.75,9655.0,129.5782,129.8039,129.524,129.7768,9655.0
2020-10-14 14:50:00,143.75,143.78,143.64,143.69,8829.0,129.7768,129.8039,129.6775,129.7226,8829.0
2020-10-14 14:55:00,143.74,144.01,143.73,143.92,13777.0,129.7678,130.0115,129.7588,129.9303,13777.0
2020-10-14 15:00:00,143.97,144.04,143.84,144.03,14548.0,129.9754,130.0386,129.8581,130.0296,14548.0
2020-10-14 15:05:00,144.03,144.21,143.94,144.16,12814.0,130.0296,130.1921,129.9483,130.147,12814.0
2020-10-14 15:10:00,144.16,144.46,144.16,144.44,28504.0,130.147,130.4178,130.147,130.3997,28504.0
2020-10-14 15:15:00,144.45,144.47,144.35,144.45,5837.0,130.4088,130.4268,130.3185,130.4088,5837.0
2020-10-14 15:20:00,144.48,144.62,144.47,144.53,17486.0,130.4359,130.5622,130.4268,130.481,17486.0
2020-10-14 15:25:00,144.49,144.49,144.34,144.43,7633.0,130.4449,130.4449,130.3095,130.3907,7633.0
2020-10-14 15:30:00,144.39,144.73,144.37,144.59,11965.0,130.3546,130.6616,130.3365,130.5352,11965.0
2020-10-14 15:35:00,144.61,144.62,144.41,144.44,25814.0,130.5532,130.5622,130.3727,130.3997,25814.0
2020-10-14 15:40:00,144.5,144.65,144.42,144.51,16562.0,130.4539,130.5893,130.3817,130.4629,16562.0
2020-10-14 15:45:00,144.48,144.53,144.17,144.27,32544.0,130.4359,130.481,130.156,130.2463,32544.0
2020-10-14 15:50:00,144.27,144.47,144.19,144.19,64306.0,130.2463,130.4268,130.174,130.174,64306.0
2020-10-14 15:55:00,144.21,144.33,144.01,144.09,122669.0,130.1921,130.3004,130.0115,130.0838,122669.0
2020-10-15 09:30:00,141.57,142.18,141.07,141.87,69083.0,127.8087,128.3594,127.3573,128.0796,69083.0
2020-10-15 09:35:00,141.87,142.03,141.52,141.56,25229.0,128.0796,128.224,127.7636,127.7997,25229.0
2020-10-15 09:40:00,141.51,141.98,141.28,141.77,19213.0,127.7546,128.1789,127.5469,127.9893,19213.0
2020-10-15 09:45:00,141.77,141.77,141.43,141.53,32478.0,127.9893,127.9893,127.6823,127.7726,32478.0
2020-10-15 09:50:00,141.52,141.93,141.46,141.88,36172.0,127.7636,128.1337,127.7094,128.0886,36172.0
2020-10-15 09:55:00,141.94,142.15,141.76,142.04,21123.0,128.1428,128.3323,127.9802,128.233,21123.0
2020-10-15 10:00:00,142.01,142.38,141.96,142.38,13601.0,128.2059,128.54,128.1608,128.54,13601.0
2020-10-15 10:05:00,142.38,142.5,141.8,141.88,23050.0,128.54,128.6483,128.0164,128.0886,23050.0
2020-10-15 10:10:00,141.83,141.96,141.54,141.54,15006.0,128.0434,128.1608,127.7816,127.7816,15006.0
2020-10-15 10:15:00,141.59,142.06,141.59,141.95,14896.0,127.8268,128.2511,127.8268,128.1518,14896.0
2020-10-15 10:20:00,141.87,142.27,141.85,142.25,14405.0,128.0796,128.4407,128.0615,128.4226,14405.0
2020-10-15 10:25:00,142.25,142.26,141.71,141.77,16449.0,128.4226,128.4316,127.9351,127.9893,16449.0
2020-10-15 10:30:00,141.7,141.72,141.21,141.3,14319.0,127.9261,127.9441,127.4837,127.565,14319.0
2020-10-15 10:35:00,141.31,141.34,140.87,141.11,43685.0,127.574,127.6011,127.1768,127.3934,43685.0
2020-10-15 10:40:00,141.14,141.22,140.78,140.97,25406.0,127.4205,127.4927,127.0955,127.267,25406.0
2020-10-15 10:45:00,140.97,141.24,140.89,141.06,20710.0,127.267,127.5108,127.1948,127.3483,20710.0
2020-10-15 10:50:00,141.05,141.3,140.91,140.96,20298.0,127.3393,127.565,127.2129,127.258,20298.0
2020-10-15 10:55:00,140.96,141.09,140.76,140.92,29117.0,127.258,127.3754,127.0775,127.2219,29117.0
2020-10-15 11:00:00,140.89,141.25,140.81,141.18,31956.0,127.1948,127.5198,127.1226,127.4566,31956.0
2020-10-15 11:05:00,141.18,141.65,141.1,141.54,36619.0,127.4566,127.8809,127.3844,127.7816,36619.0
2020-10-15 11:10:00,141.54,141.73,141.5,141.73,25181.0,127.7816,127.9532,127.7455,127.9532,25181.0
2020-10-15 11:15:00,141.8,142.25,141.77,142.13,29144.0,128.0164,128.4226,127.9893,128.3143,29144.0
2020-10-15 11:20:00,142.12,142.22,142.05,142.17,17680.0,128.3053,128.3955,128.2421,128.3504,17680.0
2020-10-15 11:25:00,142.19,142.2,141.92,141.95,58540.0,128.3685,128.3775,128.1247,128.1518,58540.0
2020-10-15 11:30:00,141.96,142.25,141.88,142.21,32746.0,128.1608,128.4226,128.0886,128.3865,32746.0
2020-10-15 11:35:00,142.21,142.26,141.96,142.22,31482.0,128.3865,128.4316,128.1608,128.3955,31482.0
2020-10-15 11:40:00,142.25,142.25,141.95,142.03,50655.0,128.4226,128.4226,128.1518,128.224,50655.0
2020-10-15 11:45:00,142.04,142.26,142.03,142.06,26601.0,128.233,128.4316,128.224,128.2511,26601.0
2020-10-15 11:50:00,142.13,142.42,141.98,142.42,21277.0,128.3143,128.5761,128.1789,128.5761,21277.0
2020-10-15 11:55:00,142.4,142.41,142.07,142.13,20398.0,128.558,128.5671,128.2601,128.3143,20398.0
2020-10-15 12:00:00,142.13,142.24,142.01,142.07,19202.0,128.3143,128.4136,128.2059,128.2601,19202.0
2020-10-15 12:05:00,142.1,142.22,141.94,141.95,15417.0,128.2872,128.3955,128.1428,128.1518,15417.0
2020-10-15 12:10:00,141.93,142.2,141.87,142.12,88871.0,128.1337,128.3775,128.0796,128.3053,88871.0
2020-10-15 12:15:00,142.14,142.19,141.98,142.06,23695.0,128.3233,128.3685,128.1789,128.2511,23695.0
2020-10-15 12:20:00,142.05,142.05,141.85,142.0,27141.0,128.2421,128.2421,128.0615,128.1969,27141.0
2020-10-15 12:25:00,142.02,142.15,141.99,142.15,29637.0,128.215,128.3323,128.1879,128.3323,29637.0
2020-10-15 12:30:00,142.11,142.25,141.94,141.97,19928.0,128.2962,128.4226,128.1428,128.1698,19928.0
2020-10-15 12:35:00,142.01,142.38,142.01,142.34,31127.0,128.2059,128.54,128.2059,128.5039,31127.0
2020-10-15 12:40:00,142.33,142.41,142.19,142.19,13875.0,128.4948,128.5671,128.3685,128.3685,13875.0
2020-10-15 12:45:00,142.16,142.39,142.08,142.34,31539.0,128.3414,128.549,128.2691,128.5039,31539.0
2020-10-15 12:50:00,142.34,142.58,142.21,142.36,31596.0,128.5039,128.7205,128.3865,128.5219,31596.0
2020-10-15 12:55:00,142.36,142.43,142.2,142.42,13719.0,128.5219,128.5851,128.3775,128.5761,13719.0
2020-10-15 13:00:00,142.43,142.5,142.35,142.42,20448.0,128.5851,128.6483,128.5129,128.5761,20448.0
2020-10-15 13:05:00,142.43,142.61,142.41,142.59,67929.0,128.5851,128.7476,128.5671,128.7296,67929.0
2020-10-15 13:10:00,142.59,142.81,142.56,142.63,13040.0,128.7296,128.9282,128.7025,128.7657,13040.0
2020-10-15 13:15:00,142.58,142.9,142.5,142.87,76689.0,128.7205,129.0094,128.6483,128.9824,76689.0
2020-10-15 13:20:00,142.87,142.91,142.7,142.71,27191.0,128.9824,129.0185,128.8289,128.8379,27191.0
2020-10-15 13:25:00,142.71,142.95,142.69,142.75,27248.0,128.8379,129.0546,128.8198,128.874,27248.0
2020-10-15 13:30:00,142.75,142.88,142.75,142.81,27284.0,128.874,128.9914,128.874,128.9282,27284.0
2020-10-15 13:35:00,142.83,142.92,142.6,142.65,41837.0,128.9462,129.0275,128.7386,128.7837,41837.0
2020-10-15 13:40:00,142.65,142.73,142.53,142.73,24812.0,128.7837,128.856,128.6754,128.856,24812.0
2020-10-15 13:45:00,142.73,142.73,142.39,142.46,22704.0,128.856,128.856,128.549,128.6122,22704.0
2020-10-15 13:50:00,142.46,142.56,142.41,142.5,61876.0,128.6122,128.7025,128.5671,128.6483,61876.0
2020-10-15 13:55:00,142.5,142.62,142.44,142.57,22863.0,128.6483,128.7567,128.5942,128.7115,22863.0
2020-10-15 14:00:00,142.6,142.96,142.6,142.9,26509.0,128.7386,129.0636,128.7386,129.0094,26509.0
2020-10-15 14:05:00,142.92,143.08,142.85,143.06,22585.0,129.0275,129.1719,128.9643,129.1539,22585.0
2020-10-15 14:10:00,143.07,143.08,142.9,142.99,20801.0,129.1629,129.1719,129.0094,129.0907,20801.0
2020-10-15 14:15:00,142.99,143.15,142.99,143.09,24967.0,129.0907,129.2351,129.0907,129.181,24967.0
2020-10-15 14:20:00,143.1,143.14,142.77,142.86,20179.0,129.19,129.2261,128.8921,128.9733,20179.0
2020-10-15 14:25:00,142.84,142.93,142.8,142.85,31899.0,128.9553,129.0365,128.9192,128.9643,31899.0
2020-10-15 14:30:00,142.84,143.03,142.84,143.0,11456.0,128.9553,129.1268,128.9553,129.0997,11456.0
2020-10-15 14:35:00,143.0,143.02,142.9,142.94,18312.0,129.0997,129.1178,129.0094,129.0455,18312.0
2020-10-15 14:40:00,142.94,142.96,142.78,142.85,17807.0,129.0455,129.0636,128.9011,128.9643,17807.0
2020-10-15 14:45:00,142.87,142.9,142.63,142.73,16911.0,128.9824,129.0094,128.7657,128.856,16911.0
2020-10-15 14:50:00,142.76,142.94,142.76,142.88,12050.0,128.883,129.0455,128.883,128.9914,12050.0
2020-10-15 14:55:00,142.85,143.0,142.73,142.82,50827.0,128.9643,129.0997,128.856,128.9372,50827.0
2020-10-15 15:00:00,142.86,143.14,142.84,142.95,29916.0,128.9733,129.2261,128.9553,129.0546,29916.0
2020-10-15 15:05:00,142.97,142.97,142.81,142.9,13810.0,129.0726,129.0726,128.9282,129.0094,13810.0
2020-10-15 15:10:00,142.9,142.94,142.77,142.88,16933.0,129.0094,129.0455,128.8921,128.9914,16933.0
2020-10-15 15:15:00,142.9,142.98,142.78,142.98,28878.0,129.0094,129.0817,128.9011,129.0817,28878.0
2020-10-15 15:20:00,142.99,143.09,142.9,142.95,18253.0,129.0907,129.181,129.0094,129.0546,18253.0
2020-10-15 15:25:00,142.97,143.0,142.94,142.97,22263.0,129.0726,129.0997,129.0455,129.0726,22263.0
2020-10-15 15:30:00,143.0,143.35,142.91,143.29,23480.0,129.0997,129.4157,129.0185,129.3615,23480.0
2020-10-15 15:35:00,143.3,143.49,143.18,143.49,29947.0,129.3706,129.5421,129.2622,129.5421,29947.0
2020-10-15 15:40:00,143.49,143.83,143.45,143.78,52940.0,129.5421,129.849,129.506,129.8039,52940.0
2020-10-15 15:45:00,143.8,143.8,143.53,143.55,90312.0,129.822,129.822,129.5782,129.5963,90312.0
2020-10-15 15:50:00,143.55,143.68,143.42,143.57,61808.0,129.5963,129.7136,129.4789,129.6143,61808.0
2020-10-15 15:55:00,143.57,143.89,143.45,143.88,149494.0,129.6143,129.9032,129.506,129.8942,149494.0
2020-10-16 09:30:00,144.14,144.67,144.14,144.47,170121.0,130.1289,130.6074,130.1289,130.4268,170121.0
2020-10-16 09:35:00,144.47,144.56,144.2,144.21,24528.0,130.4268,130.5081,130.1831,130.1921,24528.0
2020-10-16 09:40:00,144.34,144.6,144.22,144.46,44265.0,130.3095,130.5442,130.2011,130.4178,44265.0
2020-10-16 09:45:00,144.45,144.7,144.27,144.69,8724.0,130.4088,130.6345,130.2463,130.6254,8724.0
2020-10-16 09:50:00,144.72,144.82,144.3,144.42,12088.0,130.6525,130.7428,130.2733,130.3817,12088.0
2020-10-16 09:55:00,144.42,144.99,144.41,144.87,7992.0,130.3817,130.8963,130.3727,130.7879,7992.0
2020-10-16 10:00:00,144.89,145.19,144.81,145.08,30644.0,130.806,131.0768,130.7338,130.9775,30644.0
2020-10-16 10:05:00,145.03,145.07,144.79,145.06,14109.0,130.9324,130.9685,130.7157,130.9595,14109.0
2020-10-16 10:10:00,145.06,145.47,145.06,145.38,19191.0,130.9595,131.3296,130.9595,131.2484,19191.0
2020-10-16 10:15:00,145.4,145.91,145.37,145.79,13251.0,131.2664,131.7268,131.2393,131.6185,13251.0
2020-10-16 10:20:00,145.83,146.04,145.8,146.03,40926.0,131.6546,131.8442,131.6275,131.8352,40926.0
2020-10-16 10:25:00,146.06,146.09,145.76,145.76,8886.0,131.8623,131.8894,131.5914,131.5914,8886.0
2020-10-16 10:30:00,145.76,145.91,145.63,145.65,18829.0,131.5914,131.7268,131.4741,131.4921,18829.0
2020-10-16 10:35:00,145.59,145.89,145.54,145.89,9526.0,131.438,131.7088,131.3928,131.7088,9526.0
2020-10-16 10:40:00,145.9,145.99,145.71,145.75,25960.0,131.7178,131.7991,131.5463,131.5824,25960.0
2020-10-16 10:45:00,145.72,145.78,145.54,145.55,12515.0,131.5553,131.6095,131.3928,131.4018,12515.0
2020-10-16 10:50:00,145.58,145.62,145.27,145.5,9359.0,131.4289,131.465,131.1491,131.3567,9359.0
2020-10-16 10:55:00,145.49,145.51,145.2,145.27,11480.0,131.3477,131.3657,131.0859,131.1491,11480.0
2020-10-16 11:00:00,145.27,145.3,144.98,145.11,78255.0,131.1491,131.1761,130.8873,131.0046,78255.0
2020-10-16 11:05:00,145.11,145.12,144.94,145.06,173784.0,131.0046,131.0136,130.8511,130.9595,173784.0
2020-10-16 11:10:00,144.98,145.1,144.84,144.97,12879.0,130.8873,130.9956,130.7609,130.8782,12879.0
2020-10-16 11:15:00,144.98,145.1,144.83,145.03,11712.0,130.8873,130.9956,130.7518,130.9324,11712.0
2020-10-16 11:20:00,144.97,145.1,144.77,144.92,12512.0,130.8782,130.9956,130.6977,130.8331,12512.0
2020-10-16 11:25:00,144.91,145.08,144.78,144.97,9967.0,130.8241,130.9775,130.7067,130.8782,9967.0
2020-10-16 11:30:00,144.94,145.06,144.89,144.99,12872.0,130.8511,130.9595,130.806,130.8963,12872.0
2020-10-16 11:35:00,144.95,145.08,144.91,144.98,39578.0,130.8602,130.9775,130.8241,130.8873,39578.0
2020-10-16 11:40:00,144.97,145.14,144.76,144.77,118126.0,130.8782,131.0317,130.6886,130.6977,118126.0
2020-10-16 11:45:00,144.75,144.81,144.62,144.76,13750.0,130.6796,130.7338,130.5622,130.6886,13750.0
2020-10-16 11:50:00,144.81,144.87,144.57,144.68,168064.0,130.7338,130.7879,130.5171,130.6164,168064.0
2020-10-16 11:55:00,144.69,144.75,144.47,144.59,275092.0,130.6254,130.6796,130.4268,130.5352,275092.0
2020-10-16 12:00:00,144.62,144.72,144.49,144.58,11180.0,130.5622,130.6525,130.4449,130.5261,11180.0
2020-10-16 12:05:00,144.57,144.6,144.24,144.42,6286.0,130.5171,130.5442,130.2192,130.3817,6286.0
2020-10-16 12:10:00,144.35,144.47,144.25,144.43,3033.0,130.3185,130.4268,130.2282,130.3907,3033.0
2020-10-16 12:15:00,144.48,144.66,144.41,144.58,10909.0,130.4359,130.5984,130.3727,130.5261,10909.0
2020-10-16 12:20:00,144.59,144.64,144.53,144.58,6804.0,130.5352,130.5803,130.481,130.5261,6804.0
2020-10-16 12:25:00,144.53,144.71,144.53,144.64,8264.0,130.481,130.6435,130.481,130.5803,8264.0
2020-10-16 12:30:00,144.57,144.65,144.36,144.36,10896.0,130.5171,130.5893,130.3275,130.3275,10896.0
2020-10-16 12:35:00,144.38,144.38,144.0,144.02,9867.0,130.3456,130.3456,130.0025,130.0206,9867.0
2020-10-16 12:40:00,144.01,144.12,143.94,144.12,8643.0,130.0115,130.1108,129.9483,130.1108,8643.0
2020-10-16 12:45:00,144.09,144.23,144.06,144.18,15381.0,130.0838,130.2102,130.0567,130.165,15381.0
2020-10-16 12:50:00,144.21,144.21,144.01,144.12,15688.0,130.1921,130.1921,130.0115,130.1108,15688.0
2020-10-16 12:55:00,144.12,144.19,144.03,144.17,9390.0,130.1108,130.174,130.0296,130.156,9390.0
2020-10-16 13:00:00,144.17,144.22,144.15,144.19,13339.0,130.156,130.2011,130.1379,130.174,13339.0
2020-10-16 13:05:00,144.19,144.31,144.16,144.27,8923.0,130.174,130.2824,130.147,130.2463,8923.0
2020-10-16 13:10:00,144.25,144.31,144.19,144.3,9800.0,130.2282,130.2824,130.174,130.2733,9800.0
2020-10-16 13:15:00,144.39,144.42,144.34,144.38,6199.0,130.3546,130.3817,130.3095,130.3456,6199.0
2020-10-16 13:20:00,144.38,144.41,144.34,144.39,5304.0,130.3456,130.3727,130.3095,130.3546,5304.0
2020-10-16 13:25:00,144.38,144.39,144.33,144.37,5377.0,130.3456,130.3546,130.3004,130.3365,5377.0
2020-10-16 13:30:00,144.39,144.39,144.25,144.35,7528.0,130.3546,130.3546,130.2282,130.3185,7528.0
2020-10-16 13:35:00,144.36,144.42,144.32,144.34,7771.0,130.3275,130.3817,130.2914,130.3095,7771.0
2020-10-16 13:40:00,144.36,144.4,144.21,144.24,21214.0,130.3275,130.3636,130.1921,130.2192,21214.0
2020-10-16 13:45:00,144.26,144.42,144.17,144.36,80441.0,130.2372,130.3817,130.156,130.3275,80441.0
2020-10-16 13:50:00,144.35,144.39,144.26,144.33,19394.0,130.3185,130.3546,130.2372,130.3004,19394.0
2020-10-16 13:55:00,144.32,144.32,144.24,144.25,25762.0,130.2914,130.2914,130.2192,130.2282,25762.0
2020-10-16 14:00:00,144.28,144.28,143.99,143.99,19209.0,130.2553,130.2553,129.9935,129.9935,19209.0
2020-10-16 14:05:00,144.0,144.2,144.0,144.17,14442.0,130.0025,130.1831,130.0025,130.156,14442.0
2020-10-16 14:10:00,144.17,144.27,144.0,144.0,42655.0,130.156,130.2463,130.0025,130.0025,42655.0
2020-10-16 14:15:00,144.0,144.41,143.97,144.41,179517.0,130.0025,130.3727,129.9754,130.3727,179517.0
2020-10-16 14:20:00,144.41,144.56,144.26,144.39,29886.0,130.3727,130.5081,130.2372,130.3546,29886.0
2020-10-16 14:25:00,144.37,144.51,144.32,144.46,13779.0,130.3365,130.4629,130.2914,130.4178,13779.0
2020-10-16 14:30:00,144.46,144.57,144.35,144.5,15333.0,130.4178,130.5171,130.3185,130.4539,15333.0
2020-10-16 14:35:00,144.5,144.52,144.37,144.37,13837.0,130.4539,130.472,130.3365,130.3365,13837.0
2020-10-16 14:40:00,144.38,144.43,144.32,144.43,14802.0,130.3456,130.3907,130.2914,130.3907,14802.0
2020-10-16 14:45:00,144.37,144.47,144.27,144.47,16939.0,130.3365,130.4268,130.2463,130.4268,16939.0
2020-10-16 14:50:00,144.47,144.47,144.34,144.4,32426.0,130.4268,130.4268,130.3095,130.3636,32426.0
2020-10-16 14:55:00,144.44,144.61,144.41,144.52,27871.0,130.3997,130.5532,130.3727,130.472,27871.0
2020-10-16 15:00:00,144.52,144.55,144.27,144.34,20435.0,130.472,130.499,130.2463,130.3095,20435.0
2020-10-16 15:05:00,144.34,144.45,144.26,144.31,14662.0,130.3095,130.4088,130.2372,130.2824,14662.0
2020-10-16 15:10:00,144.3,144.33,144.16,144.16,39249.0,130.2733,130.3004,130.147,130.147,39249.0
2020-10-16 15:15:00,144.16,144.3,144.16,144.25,13799.0,130.147,130.2733,130.147,130.2282,13799.0
2020-10-16 15:20:00,144.26,144.27,144.15,144.21,19837.0,130.2372,130.2463,130.1379,130.1921,19837.0
2020-10-16 15:25:00,144.21,144.25,144.07,144.23,138487.0,130.1921,130.2282,130.0657,130.2102,138487.0
2020-10-16 15:30:00,144.22,144.25,143.98,144.02,44284.0,130.2011,130.2282,129.9845,130.0206,44284.0
2020-10-16 15:35:00,144.03,144.07,143.97,143.98,38417.0,130.0296,130.0657,129.9754,129.9845,38417.0
2020-10-16 15:40:00,143.94,143.96,143.77,143.96,24084.0,129.9483,129.9664,129.7949,129.9664,24084.0
2020-10-16 15:45:00,143.92,144.03,143.9,143.99,46848.0,129.9303,130.0296,129.9122,129.9935,46848.0
2020-10-16 15:50:00,144.0,144.03,143.83,143.91,64204.0,130.0025,130.0296,129.849,129.9213,64204.0
2020-10-16 15:55:00,143.92,144.01,143.81,143.88,138829.0,129.9303,130.0115,129.831,129.8942,138829.0
2020-10-19 09:30:00,144.25,144.62,143.96,144.4,34132.0,130.2282,130.5622,129.9664,130.3636,34132.0
2020-10-19 09:35:00,144.39,144.68,144.34,144.44,39306.0,130.3546,130.6164,130.3095,130.3997,39306.0
2020-10-19 09:40:00,144.48,144.53,144.11,144.19,28298.0,130.4359,130.481,130.1018,130.174,28298.0
2020-10-19 09:45:00,144.19,144.24,144.09,144.12,40673.0,130.174,130.2192,130.0838,130.1108,40673.0
2020-10-19 09:50:00,144.12,144.14,143.6,143.66,54196.0,130.1108,130.1289,129.6414,129.6956,54196.0
2020-10-19 09:55:00,143.68,143.74,143.41,143.41,24231.0,129.7136,129.7678,129.4699,129.4699,24231.0
2020-10-19 10:00:00,143.39,143.46,143.21,143.4,34226.0,129.4518,129.515,129.2893,129.4608,34226.0
2020-10-19 10:05:00,143.39,143.39,142.88,142.92,34403.0,129.4518,129.4518,128.9914,129.0275,34403.0
2020-10-19 10:10:00,142.96,143.06,142.87,142.99,39911.0,129.0636,129.1539,128.9824,129.0907,39911.0
2020-10-19 10:15:00,142.99,143.21,142.86,143.08,90310.0,129.0907,129.2893,128.9733,129.1719,90310.0
2020-10-19 10:20:00,143.09,143.09,142.74,142.82,39462.0,129.181,129.181,128.865,128.9372,39462.0
2020-10-19 10:25:00,142.84,142.94,142.76,142.81,21196.0,128.9553,129.0455,128.883,128.9282,21196.0
2020-10-19 10:30:00,142.92,142.93,142.73,142.73,10910.0,129.0275,129.0365,128.856,128.856,10910.0
2020-10-19 10:35:00,142.74,142.74,142.16,142.3,10206.0,128.865,128.865,128.3414,128.4678,10206.0
2020-10-19 10:40:00,142.31,142.61,142.27,142.27,5900.0,128.4768,128.7476,128.4407,128.4407,5900.0
2020-10-19 10:45:00,142.28,142.45,142.1,142.3,11938.0,128.4497,128.6032,128.2872,128.4678,11938.0
2020-10-19 10:50:00,142.3,142.39,142.15,142.15,8566.0,128.4678,128.549,128.3323,128.3323,8566.0
2020-10-19 10:55:00,142.14,142.22,141.87,142.11,52313.0,128.3233,128.3955,128.0796,128.2962,52313.0
2020-10-19 11:00:00,142.1,142.38,142.09,142.31,10244.0,128.2872,128.54,128.2782,128.4768,10244.0
2020-10-19 11:05:00,142.27,142.33,142.03,142.29,33874.0,128.4407,128.4948,128.224,128.4587,33874.0
2020-10-19 11:10:00,142.3,142.49,142.27,142.33,11514.0,128.4678,128.6393,128.4407,128.4948,11514.0
2020-10-19 11:15:00,142.44,142.45,142.13,142.3,8496.0,128.5942,128.6032,128.3143,128.4678,8496.0
2020-10-19 11:20:00,142.23,142.23,141.69,141.81,7604.0,128.4046,128.4046,127.9171,128.0254,7604.0
2020-10-19 11:25:00,141.89,142.39,141.86,142.39,7798.0,128.0976,128.549,128.0705,128.549,7798.0
2020-10-19 11:30:00,142.43,142.51,142.09,142.09,7912.0,128.5851,128.6573,128.2782,128.2782,7912.0
2020-10-19 11:35:00,142.17,142.38,142.06,142.06,8760.0,128.3504,128.54,128.2511,128.2511,8760.0
2020-10-19 11:40:00,142.1,142.31,142.04,142.1,10777.0,128.2872,128.4768,128.233,128.2872,10777.0
2020-10-19 11:45:00,142.09,142.15,141.9,141.9,5844.0,128.2782,128.3323,128.1066,128.1066,5844.0
2020-10-19 11:50:00,141.84,142.0,141.83,141.84,2432.0,128.0525,128.1969,128.0434,128.0525,2432.0
2020-10-19 11:55:00,141.81,142.04,141.79,142.03,55156.0,128.0254,128.233,128.0073,128.224,55156.0
2020-10-19 12:00:00,142.0,142.12,141.87,141.98,21551.0,128.1969,128.3053,128.0796,128.1789,21551.0
2020-10-19 12:05:00,141.95,142.03,141.85,141.9,108883.0,128.1518,128.224,128.0615,128.1066,108883.0
2020-10-19 12:10:00,141.97,142.25,141.95,141.95,6512.0,128.1698,128.4226,128.1518,128.1518,6512.0
2020-10-19 12:15:00,141.96,142.05,141.87,142.0,3012.0,128.1608,128.2421,128.0796,128.1969,3012.0
2020-10-19 12:20:00,141.94,141.99,141.66,141.75,5185.0,128.1428,128.1879,127.89,127.9712,5185.0
2020-10-19 12:25:00,141.72,141.83,141.7,141.72,6915.0,127.9441,128.0434,127.9261,127.9441,6915.0
2020-10-19 12:30:00,141.72,141.9,141.71,141.83,7065.0,127.9441,128.1066,127.9351,128.0434,7065.0
2020-10-19 12:35:00,141.83,142.08,141.83,141.99,8307.0,128.0434,128.2691,128.0434,128.1879,8307.0
2020-10-19 12:40:00,142.01,142.16,142.01,142.12,3423.0,128.2059,128.3414,128.2059,128.3053,3423.0
2020-10-19 12:45:00,142.16,142.16,142.03,142.12,3921.0,128.3414,128.3414,128.224,128.3053,3921.0
2020-10-19 12:50:00,142.08,142.14,141.97,142.05,5105.0,128.2691,128.3233,128.1698,128.2421,5105.0
2020-10-19 12:55:00,142.05,142.13,142.05,142.07,2376.0,128.2421,128.3143,128.2421,128.2601,2376.0
2020-10-19 13:00:00,142.04,142.14,141.83,141.86,7184.0,128.233,128.3233,128.0434,128.0705,7184.0
2020-10-19 13:05:00,141.83,142.07,141.83,142.02,4918.0,128.0434,128.2601,128.0434,128.215,4918.0
2020-10-19 13:10:00,142.03,142.16,142.02,142.13,3536.0,128.224,128.3414,128.215,128.3143,3536.0
2020-10-19 13:15:00,142.11,142.17,142.06,142.11,2693.0,128.2962,128.3504,128.2511,128.2962,2693.0
2020-10-19 13:20:00,142.1,142.15,141.96,141.96,4364.0,128.2872,128.3323,128.1608,128.1608,4364.0
2020-10-19 13:25:00,142.0,142.09,141.96,142.01,4739.0,128.1969,128.2782,128.1608,128.2059,4739.0
2020-10-19 13:30:00,142.05,142.06,141.87,141.87,32226.0,128.2421,128.2511,128.0796,128.0796,32226.0
2020-10-19 13:35:00,141.92,142.0,141.76,141.99,6256.0,128.1247,128.1969,127.9802,128.1879,6256.0
2020-10-19 13:40:00,141.97,142.03,141.82,141.82,12560.0,128.1698,128.224,128.0344,128.0344,12560.0
2020-10-19 13:45:00,141.8,141.8,141.46,141.64,10345.0,128.0164,128.0164,127.7094,127.8719,10345.0
2020-10-19 13:50:00,141.65,141.68,141.47,141.47,7023.0,127.8809,127.908,127.7184,127.7184,7023.0
2020-10-19 13:55:00,141.46,141.56,141.44,141.48,5999.0,127.7094,127.7997,127.6914,127.7275,5999.0
2020-10-19 14:00:00,141.49,141.49,141.2,141.3,5706.0,127.7365,127.7365,127.4747,127.565,5706.0
2020-10-19 14:05:00,141.34,141.5,141.3,141.41,5902.0,127.6011,127.7455,127.565,127.6643,5902.0
2020-10-19 14:10:00,141.47,141.66,141.44,141.65,2600.0,127.7184,127.89,127.6914,127.8809,2600.0
2020-10-19 14:15:00,141.66,141.79,141.63,141.73,42383.0,127.89,128.0073,127.8629,127.9532,42383.0
2020-10-19 14:20:00,141.79,141.9,141.71,141.86,4795.0,128.0073,128.1066,127.9351,128.0705,4795.0
2020-10-19 14:25:00,141.9,141.9,141.78,141.81,5342.0,128.1066,128.1066,127.9983,128.0254,5342.0
2020-10-19 14:30:00,141.78,141.78,141.31,141.37,10313.0,127.9983,127.9983,127.574,127.6282,10313.0
2020-10-19 14:35:00,141.35,141.39,141.09,141.11,18704.0,127.6101,127.6462,127.3754,127.3934,18704.0
2020-10-19 14:40:00,141.11,141.11,140.81,140.83,19763.0,127.3934,127.3934,127.1226,127.1406,19763.0
2020-10-19 14:45:00,140.76,140.85,140.56,140.56,14308.0,127.0775,127.1587,126.8969,126.8969,14308.0
2020-10-19 14:50:00,140.47,140.57,140.38,140.48,30605.0,126.8156,126.9059,126.7344,126.8247,30605.0
2020-10-19 14:55:00,140.48,140.78,140.3,140.3,14578.0,126.8247,127.0955,126.6622,126.6622,14578.0
2020-10-19 15:00:00,140.34,140.42,140.01,140.2,10459.0,126.6983,126.7705,126.4004,126.5719,10459.0
2020-10-19 15:05:00,140.24,140.24,140.01,140.16,21349.0,126.608,126.608,126.4004,126.5358,21349.0
2020-10-19 15:10:00,140.18,140.26,139.97,140.14,29792.0,126.5538,126.6261,126.3642,126.5177,29792.0
2020-10-19 15:15:00,140.14,140.14,139.78,139.94,27871.0,126.5177,126.5177,126.1927,126.3372,27871.0
2020-10-19 15:20:00,139.93,140.03,139.86,139.87,22378.0,126.3281,126.4184,126.2649,126.274,22378.0
2020-10-19 15:25:00,139.88,140.24,139.82,140.17,61969.0,126.283,126.608,126.2288,126.5448,61969.0
2020-10-19 15:30:00,140.25,140.46,140.09,140.09,29204.0,126.617,126.8066,126.4726,126.4726,29204.0
2020-10-19 15:35:00,140.06,140.52,140.06,140.49,50027.0,126.4455,126.8608,126.4455,126.8337,50027.0
2020-10-19 15:40:00,140.49,140.52,140.17,140.18,32964.0,126.8337,126.8608,126.5448,126.5538,32964.0
2020-10-19 15:45:00,140.17,140.24,139.97,140.08,67753.0,126.5448,126.608,126.3642,126.4636,67753.0
2020-10-19 15:50:00,140.07,140.13,139.26,139.28,155935.0,126.4545,126.5087,125.7233,125.7413,155935.0
2020-10-19 15:55:00,139.31,139.99,139.29,139.7,265883.0,125.7684,126.3823,125.7503,126.1205,265883.0
2020-10-20 09:30:00,140.17,140.23,139.4,139.95,55306.0,126.5448,126.599,125.8497,126.3462,55306.0
2020-10-20 09:35:00,139.94,140.69,139.94,140.65,38035.0,126.3372,127.0143,126.3372,126.9781,38035.0
2020-10-20 09:40:00,140.65,141.17,140.64,140.93,19762.0,126.9781,127.4476,126.9691,127.2309,19762.0
2020-10-20 09:45:00,140.99,141.39,140.94,141.09,14838.0,127.2851,127.6462,127.24,127.3754,14838.0
2020-10-20 09:50:00,141.12,141.26,140.93,141.02,10286.0,127.4025,127.5289,127.2309,127.3122,10286.0
2020-10-20 09:55:00,140.97,141.7,140.96,141.62,129654.0,127.267,127.9261,127.258,127.8539,129654.0
2020-10-20 10:00:00,141.7,141.97,141.57,141.73,26844.0,127.9261,128.1698,127.8087,127.9532,26844.0
2020-10-20 10:05:00,141.78,141.91,141.49,141.49,17815.0,127.9983,128.1157,127.7365,127.7365,17815.0
2020-10-20 10:10:00,141.5,141.92,141.47,141.78,26107.0,127.7455,128.1247,127.7184,127.9983,26107.0
2020-10-20 10:15:00,141.78,141.84,141.53,141.53,17170.0,127.9983,128.0525,127.7726,127.7726,17170.0
2020-10-20 10:20:00,141.57,141.67,141.1,141.11,8048.0,127.8087,127.899,127.3844,127.3934,8048.0
2020-10-20 10:25:00,141.15,141.2,140.98,141.1,17016.0,127.4295,127.4747,127.2761,127.3844,17016.0
2020-10-20 10:30:00,141.06,141.29,140.99,141.19,19999.0,127.3483,127.5559,127.2851,127.4657,19999.0
2020-10-20 10:35:00,141.17,141.21,141.03,141.18,31910.0,127.4476,127.4837,127.3212,127.4566,31910.0
2020-10-20 10:40:00,141.2,141.38,141.1,141.34,26778.0,127.4747,127.6372,127.3844,127.6011,26778.0
2020-10-20 10:45:00,141.34,141.5,140.87,140.91,8623.0,127.6011,127.7455,127.1768,127.2129,8623.0
2020-10-20 10:50:00,140.93,141.08,140.82,140.87,9213.0,127.2309,127.3663,127.1316,127.1768,9213.0
2020-10-20 10:55:00,140.84,140.89,140.33,140.33,20502.0,127.1497,127.1948,126.6893,126.6893,20502.0
2020-10-20 11:00:00,140.3,140.53,140.1,140.53,23492.0,126.6622,126.8698,126.4816,126.8698,23492.0
2020-10-20 11:05:00,140.47,140.81,140.34,140.81,25736.0,126.8156,127.1226,126.6983,127.1226,25736.0
2020-10-20 11:10:00,140.81,141.11,140.77,141.1,26044.0,127.1226,127.3934,127.0865,127.3844,26044.0
2020-10-20 11:15:00,141.14,141.23,141.05,141.08,22964.0,127.4205,127.5018,127.3393,127.3663,22964.0
2020-10-20 11:20:00,141.1,141.41,141.03,141.37,9570.0,127.3844,127.6643,127.3212,127.6282,9570.0
2020-10-20 11:25:00,141.33,141.44,141.2,141.29,15800.0,127.592,127.6914,127.4747,127.5559,15800.0
2020-10-20 11:30:00,141.3,141.47,141.22,141.3,6318.0,127.565,127.7184,127.4927,127.565,6318.0
2020-10-20 11:35:00,141.29,141.46,141.25,141.38,12998.0,127.5559,127.7094,127.5198,127.6372,12998.0
2020-10-20 11:40:00,141.32,141.52,141.3,141.47,8546.0,127.583,127.7636,127.565,127.7184,8546.0
2020-10-20 11:45:00,141.51,141.85,141.45,141.76,6143.0,127.7546,128.0615,127.7004,127.9802,6143.0
2020-10-20 11:50:00,141.71,141.78,141.57,141.6,11331.0,127.9351,127.9983,127.8087,127.8358,11331.0
2020-10-20 11:55:00,141.6,141.69,141.5,141.69,13051.0,127.8358,127.9171,127.7455,127.9171,13051.0
2020-10-20 12:00:00,141.67,141.76,141.59,141.63,29126.0,127.899,127.9802,127.8268,127.8629,29126.0
2020-10-20 12:05:00,141.68,141.7,141.48,141.63,9327.0,127.908,127.9261,127.7275,127.8629,9327.0
2020-10-20 12:10:00,141.65,141.68,141.52,141.55,8342.0,127.8809,127.908,127.7636,127.7907,8342.0
2020-10-20 12:15:00,141.57,141.68,141.47,141.5,7719.0,127.8087,127.908,127.7184,127.7455,7719.0
2020-10-20 12:20:00,141.5,141.7,141.47,141.49,17860.0,127.7455,127.9261,127.7184,127.7365,17860.0
2020-10-20 12:25:00,141.5,141.52,141.38,141.52,16958.0,127.7455,127.7636,127.6372,127.7636,16958.0
2020-10-20 12:30:00,141.54,142.09,141.48,142.06,25971.0,127.7816,128.2782,127.7275,128.2511,25971.0
2020-10-20 12:35:00,142.06,142.12,141.67,141.95,18613.0,128.2511,128.3053,127.899,128.1518,18613.0
2020-10-20 12:40:00,141.99,142.0,141.73,141.89,38309.0,128.1879,128.1969,127.9532,128.0976,38309.0
2020-10-20 12:45:00,141.94,141.96,141.78,141.78,4263.0,128.1428,128.1608,127.9983,127.9983,4263.0
2020-10-20 12:50:00,141.78,141.81,141.62,141.66,6029.0,127.9983,128.0254,127.8539,127.89,6029.0
2020-10-20 12:55:00,141.69,141.73,141.58,141.71,25293.0,127.9171,127.9532,127.8177,127.9351,25293.0
2020-10-20 13:00:00,141.74,141.89,141.68,141.77,72212.0,127.9622,128.0976,127.908,127.9893,72212.0
2020-10-20 13:05:00,141.71,141.85,141.7,141.75,11084.0,127.9351,128.0615,127.9261,127.9712,11084.0
2020-10-20 13:10:00,141.79,142.01,141.77,141.91,54134.0,128.0073,128.2059,127.9893,128.1157,54134.0
2020-10-20 13:15:00,141.91,142.04,141.9,141.95,20964.0,128.1157,128.233,128.1066,128.1518,20964.0
2020-10-20 13:20:00,141.91,142.04,141.88,142.0,16564.0,128.1157,128.233,128.0886,128.1969,16564.0
2020-10-20 13:25:00,142.02,142.14,141.97,141.97,60699.0,128.215,128.3233,128.1698,128.1698,60699.0
2020-10-20 13:30:00,141.98,142.04,141.9,141.98,17119.0,128.1789,128.233,128.1066,128.1789,17119.0
2020-10-20 13:35:00,141.99,142.15,141.95,141.99,17764.0,128.1879,128.3323,128.1518,128.1879,17764.0
2020-10-20 13:40:00,142.01,142.1,141.96,142.0,12703.0,128.2059,128.2872,128.1608,128.1969,12703.0
2020-10-20 13:45:00,142.0,142.15,141.95,142.02,19393.0,128.1969,128.3323,128.1518,128.215,19393.0
2020-10-20 13:50:00,142.03,142.04,141.88,141.94,15963.0,128.224,128.233,128.0886,128.1428,15963.0
2020-10-20 13:55:00,141.97,141.97,141.65,141.97,7462.0,128.1698,128.1698,127.8809,128.1698,7462.0
2020-10-20 14:00:00,141.92,142.0,141.87,141.89,6300.0,128.1247,128.1969,128.0796,128.0976,6300.0
2020-10-20 14:05:00,141.89,141.96,141.64,141.83,10283.0,128.0976,128.1608,127.8719,128.0434,10283.0
2020-10-20 14:10:00,141.87,142.04,141.87,142.0,6142.0,128.0796,128.233,128.0796,128.1969,6142.0
2020-10-20 14:15:00,141.97,142.01,141.85,141.95,12559.0,128.1698,128.2059,128.0615,128.1518,12559.0
2020-10-20 14:20:00,141.96,142.0,141.66,141.7,10788.0,128.1608,128.1969,127.89,127.9261,10788.0
2020-10-20 14:25:00,141.74,141.86,141.57,141.59,11730.0,127.9622,128.0705,127.8087,127.8268,11730.0
2020-10-20 14:30:00,141.62,141.81,141.61,141.81,10322.0,127.8539,128.0254,127.8448,128.0254,10322.0
2020-10-20 14:35:00,141.78,141.87,141.62,141.86,17113.0,127.9983,128.0796,127.8539,128.0705,17113.0
2020-10-20 14:40:00,141.86,142.0,141.77,141.94,15752.0,128.0705,128.1969,127.9893,128.1428,15752.0
2020-10-20 14:45:00,141.89,141.9,141.75,141.88,8606.0,128.0976,128.1066,127.9712,128.0886,8606.0
2020-10-20 14:50:00,141.85,141.92,141.79,141.82,5540.0,128.0615,128.1247,128.0073,128.0344,5540.0
2020-10-20 14:55:00,141.84,141.95,141.82,141.89,9127.0,128.0525,128.1518,128.0344,128.0976,9127.0
2020-10-20 15:00:00,141.89,142.01,141.88,141.96,10475.0,128.0976,128.2059,128.0886,128.1608,10475.0
2020-10-20 15:05:00,141.97,141.97,141.28,141.32,14643.0,128.1698,128.1698,127.5469,127.583,14643.0
2020-10-20 15:10:00,141.3,141.3,140.92,141.0,22150.0,127.565,127.565,127.2219,127.2941,22150.0
2020-10-20 15:15:00,140.96,141.13,140.59,141.01,16909.0,127.258,127.4115,126.924,127.3032,16909.0
2020-10-20 15:20:00,141.03,141.22,140.92,141.22,10693.0,127.3212,127.4927,127.2219,127.4927,10693.0
2020-10-20 15:25:00,141.18,141.29,141.08,141.23,14593.0,127.4566,127.5559,127.3663,127.5018,14593.0
2020-10-20 15:30:00,141.22,141.22,140.91,141.02,18992.0,127.4927,127.4927,127.2129,127.3122,18992.0
2020-10-20 15:35:00,141.03,141.08,140.68,140.85,27386.0,127.3212,127.3663,127.0052,127.1587,27386.0
2020-10-20 15:40:00,140.92,141.41,140.9,141.19,26452.0,127.2219,127.6643,127.2038,127.4657,26452.0
2020-10-20 15:45:00,141.19,141.31,141.0,141.02,27444.0,127.4657,127.574,127.2941,127.3122,27444.0
2020-10-20 15:50:00,141.01,141.23,140.53,141.16,57814.0,127.3032,127.5018,126.8698,127.4386,57814.0
2020-10-20 15:55:00,141.1,141.18,140.7,140.7,137730.0,127.3844,127.4566,127.0233,127.0233,137730.0
2020-10-21 09:30:00,140.46,140.7,140.02,140.33,47781.0,126.8066,127.0233,126.4094,126.6893,47781.0
2020-10-21 09:35:00,140.27,140.58,140.06,140.34,16543.0,126.6351,126.915,126.4455,126.6983,16543.0
2020-10-21 09:40:00,140.58,140.84,140.44,140.81,36626.0,126.915,127.1497,126.7886,127.1226,36626.0
2020-10-21 09:45:00,140.84,140.88,140.67,140.73,47816.0,127.1497,127.1858,126.9962,127.0504,47816.0
2020-10-21 09:50:00,140.77,141.23,140.69,141.12,47090.0,127.0865,127.5018,127.0143,127.4025,47090.0
2020-10-21 09:55:00,141.09,141.35,140.99,141.22,13720.0,127.3754,127.6101,127.2851,127.4927,13720.0
2020-10-21 10:00:00,141.25,141.47,141.17,141.42,17519.0,127.5198,127.7184,127.4476,127.6733,17519.0
2020-10-21 10:05:00,141.44,141.86,141.44,141.86,20351.0,127.6914,128.0705,127.6914,128.0705,20351.0
2020-10-21 10:10:00,141.86,141.92,141.72,141.91,20538.0,128.0705,128.1247,127.9441,128.1157,20538.0
2020-10-21 10:15:00,141.95,142.01,141.82,141.97,19188.0,128.1518,128.2059,128.0344,128.1698,19188.0
2020-10-21 10:20:00,142.01,142.09,141.95,142.03,45540.0,128.2059,128.2782,128.1518,128.224,45540.0
2020-10-21 10:25:00,142.0,142.0,141.63,141.75,13116.0,128.1969,128.1969,127.8629,127.9712,13116.0
2020-10-21 10:30:00,141.78,141.88,141.68,141.75,8964.0,127.9983,128.0886,127.908,127.9712,8964.0
2020-10-21 10:35:00,141.76,141.82,141.5,141.81,14768.0,127.9802,128.0344,127.7455,128.0254,14768.0
2020-10-21 10:40:00,141.78,141.83,141.54,141.71,16379.0,127.9983,128.0434,127.7816,127.9351,16379.0
2020-10-21 10:45:00,141.67,141.73,141.44,141.47,15246.0,127.899,127.9532,127.6914,127.7184,15246.0
2020-10-21 10:50:00,141.5,141.55,141.38,141.54,19693.0,127.7455,127.7907,127.6372,127.7816,19693.0
2020-10-21 10:55:00,141.55,141.74,141.55,141.72,33283.0,127.7907,127.9622,127.7907,127.9441,33283.0
2020-10-21 11:00:00,141.73,141.81,141.59,141.66,18553.0,127.9532,128.0254,127.8268,127.89,18553.0
2020-10-21 11:05:00,141.66,141.69,141.51,141.53,11149.0,127.89,127.9171,127.7546,127.7726,11149.0
2020-10-21 11:10:00,141.58,141.58,141.27,141.32,11911.0,127.8177,127.8177,127.5379,127.583,11911.0
2020-10-21 11:15:00,141.32,141.32,141.01,141.13,8809.0,127.583,127.583,127.3032,127.4115,8809.0
2020-10-21 11:20:00,141.07,141.18,140.89,141.14,6040.0,127.3573,127.4566,127.1948,127.4205,6040.0
2020-10-21 11:25:00,141.1,141.51,141.02,141.44,14410.0,127.3844,127.7546,127.3122,127.6914,14410.0
2020-10-21 11:30:00,141.38,141.73,141.38,141.68,15786.0,127.6372,127.9532,127.6372,127.908,15786.0
2020-10-21 11:35:00,141.63,141.84,141.62,141.84,12862.0,127.8629,128.0525,127.8539,128.0525,12862.0
2020-10-21 11:40:00,141.84,141.92,141.7,141.85,12657.0,128.0525,128.1247,127.9261,128.0615,12657.0
2020-10-21 11:45:00,141.88,141.99,141.82,141.93,23696.0,128.0886,128.1879,128.0344,128.1337,23696.0
2020-10-21 11:50:00,141.94,142.21,141.89,142.01,49191.0,128.1428,128.3865,128.0976,128.2059,49191.0
2020-10-21 11:55:00,141.98,142.01,141.58,141.76,18865.0,128.1789,128.2059,127.8177,127.9802,18865.0
2020-10-21 12:00:00,141.81,141.92,141.72,141.88,15999.0,128.0254,128.1247,127.9441,128.0886,15999.0
2020-10-21 12:05:00,141.81,142.08,141.77,142.03,16728.0,128.0254,128.2691,127.9893,128.224,16728.0
2020-10-21 12:10:00,141.96,141.96,141.71,141.92,17718.0,128.1608,128.1608,127.9351,128.1247,17718.0
2020-10-21 12:15:00,141.91,141.91,141.76,141.8,4596.0,128.1157,128.1157,127.9802,128.0164,4596.0
2020-10-21 12:20:00,141.78,142.56,141.77,142.27,13954.0,127.9983,128.7025,127.9893,128.4407,13954.0
2020-10-21 12:25:00,142.3,142.33,141.93,142.02,12495.0,128.4678,128.4948,128.1337,128.215,12495.0
2020-10-21 12:30:00,142.04,142.05,141.73,141.86,15839.0,128.233,128.2421,127.9532,128.0705,15839.0
2020-10-21 12:35:00,141.8,142.03,141.76,141.95,11801.0,128.0164,128.224,127.9802,128.1518,11801.0
2020-10-21 12:40:00,141.94,141.97,141.77,141.92,6346.0,128.1428,128.1698,127.9893,128.1247,6346.0
2020-10-21 12:45:00,141.87,142.0,141.7,141.73,5834.0,128.0796,128.1969,127.9261,127.9532,5834.0
2020-10-21 12:50:00,141.7,141.78,141.58,141.64,8072.0,127.9261,127.9983,127.8177,127.8719,8072.0
2020-10-21 12:55:00,141.65,141.78,141.55,141.65,7586.0,127.8809,127.9983,127.7907,127.8809,7586.0
2020-10-21 13:00:00,141.64,141.74,141.62,141.74,5026.0,127.8719,127.9622,127.8539,127.9622,5026.0
2020-10-21 13:05:00,141.78,141.78,141.59,141.69,5267.0,127.9983,127.9983,127.8268,127.9171,5267.0
2020-10-21 13:10:00,141.63,141.84,141.63,141.84,6353.0,127.8629,128.0525,127.8629,128.0525,6353.0
2020-10-21 13:15:00,141.86,142.02,141.86,142.0,3608.0,128.0705,128.215,128.0705,128.1969,3608.0
2020-10-21 13:20:00,141.95,141.97,141.85,141.92,10116.0,128.1518,128.1698,128.0615,128.1247,10116.0
2020-10-21 13:25:00,141.9,142.02,141.87,142.01,7940.0,128.1066,128.215,128.0796,128.2059,7940.0
2020-10-21 13:30:00,142.0,142.09,141.97,142.06,16725.0,128.1969,128.2782,128.1698,128.2511,16725.0
2020-10-21 13:35:00,142.06,142.06,141.71,141.74,5337.0,128.2511,128.2511,127.9351,127.9622,5337.0
2020-10-21 13:40:00,141.77,141.94,141.76,141.93,8580.0,127.9893,128.1428,127.9802,128.1337,8580.0
2020-10-21 13:45:00,141.94,142.08,141.9,142.05,8690.0,128.1428,128.2691,128.1066,128.2421,8690.0
2020-10-21 13:50:00,142.05,142.19,141.99,142.02,5800.0,128.2421,128.3685,128.1879,128.215,5800.0
2020-10-21 13:55:00,141.99,142.03,141.85,141.89,8045.0,128.1879,128.224,128.0615,128.0976,8045.0
2020-10-21 14:00:00,141.93,142.09,141.83,141.99,7180.0,128.1337,128.2782,128.0434,128.1879,7180.0
2020-10-21 14:05:00,141.97,142.06,141.94,142.06,4443.0,128.1698,128.2511,128.1428,128.2511,4443.0
2020-10-21 14:10:00,142.04,142.2,142.0,142.13,5386.0,128.233,128.3775,128.1969,128.3143,5386.0
2020-10-21 14:15:00,142.15,142.22,142.01,142.05,7891.0,128.3323,128.3955,128.2059,128.2421,7891.0
2020-10-21 14:20:00,142.06,142.1,141.94,142.04,12670.0,128.2511,128.2872,128.1428,128.233,12670.0
2020-10-21 14:25:00,142.04,142.19,141.99,142.05,25944.0,128.233,128.3685,128.1879,128.2421,25944.0
2020-10-21 14:30:00,142.06,142.08,141.96,142.03,13484.0,128.2511,128.2691,128.1608,128.224,13484.0
2020-10-21 14:35:00,142.03,142.05,141.95,142.0,7728.0,128.224,128.2421,128.1518,128.1969,7728.0
2020-10-21 14:40:00,142.0,142.11,142.0,142.08,7055.0,128.1969,128.2962,128.1969,128.2691,7055.0
2020-10-21 14:45:00,142.06,142.14,142.05,142.08,6683.0,128.2511,128.3233,128.2421,128.2691,6683.0
2020-10-21 14:50:00,142.11,142.22,142.03,142.2,19787.0,128.2962,128.3955,128.224,128.3775,19787.0
2020-10-21 14:55:00,142.14,142.35,142.14,142.31,7216.0,128.3233,128.5129,128.3233,128.4768,7216.0
2020-10-21 15:00:00,142.31,142.32,142.06,142.16,8864.0,128.4768,128.4858,128.2511,128.3414,8864.0
2020-10-21 15:05:00,142.17,142.27,142.0,142.11,11045.0,128.3504,128.4407,128.1969,128.2962,11045.0
2020-10-21 15:10:00,142.04,142.16,142.01,142.16,8724.0,128.233,128.3414,128.2059,128.3414,8724.0
2020-10-21 15:15:00,142.16,142.19,141.83,141.97,8575.0,128.3414,128.3685,128.0434,128.1698,8575.0
2020-10-21 15:20:00,141.98,142.1,141.91,142.07,4845.0,128.1789,128.2872,128.1157,128.2601,4845.0
2020-10-21 15:25:00,142.09,142.26,142.04,142.24,13637.0,128.2782,128.4316,128.233,128.4136,13637.0
2020-10-21 15:30:00,142.24,142.27,141.95,142.05,15410.0,128.4136,128.4407,128.1518,128.2421,15410.0
2020-10-21 15:35:00,142.09,142.19,141.86,141.96,16459.0,128.2782,128.3685,128.0705,128.1608,16459.0
2020-10-21 15:40:00,141.93,141.95,141.73,141.74,14791.0,128.1337,128.1518,127.9532,127.9622,14791.0
2020-10-21 15:45:00,141.7,141.73,141.45,141.53,20794.0,127.9261,127.9532,127.7004,127.7726,20794.0
2020-10-21 15:50:00,141.52,141.75,141.42,141.64,30862.0,127.7636,127.9712,127.6733,127.8719,30862.0
2020-10-21 15:55:00,141.61,141.77,141.31,141.42,69404.0,127.8448,127.9893,127.574,127.6733,69404.0
2020-10-22 09:30:00,141.36,141.74,141.14,141.43,33267.0,127.6191,127.9622,127.4205,127.6823,33267.0
2020-10-22 09:35:00,141.47,141.79,141.33,141.36,9822.0,127.7184,128.0073,127.592,127.6191,9822.0
2020-10-22 09:40:00,141.4,141.59,141.27,141.39,4904.0,127.6552,127.8268,127.5379,127.6462,4904.0
2020-10-22 09:45:00,141.48,141.48,141.18,141.19,26853.0,127.7275,127.7275,127.4566,127.4657,26853.0
2020-10-22 09:50:00,141.16,141.28,141.1,141.14,6758.0,127.4386,127.5469,127.3844,127.4205,6758.0
2020-10-22 09:55:00,141.17,141.31,141.08,141.3,8815.0,127.4476,127.574,127.3663,127.565,8815.0
2020-10-22 10:00:00,141.33,141.34,141.01,141.13,9949.0,127.592,127.6011,127.3032,127.4115,9949.0
2020-10-22 10:05:00,141.14,141.15,140.97,141.06,19926.0,127.4205,127.4295,127.267,127.3483,19926.0
2020-10-22 10:10:00,141.06,141.2,140.9,141.2,9805.0,127.3483,127.4747,127.2038,127.4747,9805.0
2020-10-22 10:15:00,141.16,141.3,141.03,141.15,18324.0,127.4386,127.565,127.3212,127.4295,18324.0
2020-10-22 10:20:00,141.09,141.18,140.8,140.84,8928.0,127.3754,127.4566,127.1136,127.1497,8928.0
2020-10-22 10:25:00,140.85,140.94,140.51,140.94,9587.0,127.1587,127.24,126.8518,127.24,9587.0
2020-10-22 10:30:00,140.94,141.05,140.42,140.55,7333.0,127.24,127.3393,126.7705,126.8879,7333.0
2020-10-22 10:35:00,140.46,140.73,140.42,140.62,5347.0,126.8066,127.0504,126.7705,126.9511,5347.0
2020-10-22 10:40:00,140.58,140.6,140.19,140.19,9091.0,126.915,126.933,126.5629,126.5629,9091.0
2020-10-22 10:45:00,140.32,140.53,140.26,140.47,8370.0,126.6802,126.8698,126.6261,126.8156,8370.0
2020-10-22 10:50:00,140.45,141.06,140.27,140.95,9268.0,126.7976,127.3483,126.6351,127.249,9268.0
2020-10-22 10:55:00,140.9,141.4,140.81,141.15,13038.0,127.2038,127.6552,127.1226,127.4295,13038.0
2020-10-22 11:00:00,141.2,141.54,141.12,141.45,16101.0,127.4747,127.7816,127.4025,127.7004,16101.0
2020-10-22 11:05:00,141.44,141.62,141.37,141.48,13140.0,127.6914,127.8539,127.6282,127.7275,13140.0
2020-10-22 11:10:00,141.48,141.88,141.44,141.88,10993.0,127.7275,128.0886,127.6914,128.0886,10993.0
2020-10-22 11:15:00,141.84,141.93,141.72,141.84,8469.0,128.0525,128.1337,127.9441,128.0525,8469.0
2020-10-22 11:20:00,141.89,142.07,141.82,141.97,19275.0,128.0976,128.2601,128.0344,128.1698,19275.0
2020-10-22 11:25:00,141.96,142.02,141.83,141.9,9805.0,128.1608,128.215,128.0434,128.1066,9805.0
2020-10-22 11:30:00,142.0,142.05,141.66,141.69,8615.0,128.1969,128.2421,127.89,127.9171,8615.0
2020-10-22 11:35:00,141.68,141.85,141.63,141.66,6085.0,127.908,128.0615,127.8629,127.89,6085.0
2020-10-22 11:40:00,141.73,141.99,141.73,141.76,4500.0,127.9532,128.1879,127.9532,127.9802,4500.0
2020-10-22 11:45:00,141.76,141.82,141.67,141.71,9812.0,127.9802,128.0344,127.899,127.9351,9812.0
2020-10-22 11:50:00,141.72,141.84,141.63,141.66,6970.0,127.9441,128.0525,127.8629,127.89,6970.0
2020-10-22 11:55:00,141.64,141.84,141.59,141.71,5463.0,127.8719,128.0525,127.8268,127.9351,5463.0
2020-10-22 12:00:00,141.73,141.76,141.29,141.37,9217.0,127.9532,127.9802,127.5559,127.6282,9217.0
2020-10-22 12:05:00,141.46,141.68,141.45,141.68,5725.0,127.7094,127.908,127.7004,127.908,5725.0
2020-10-22 12:10:00,141.7,141.74,141.62,141.64,4348.0,127.9261,127.9622,127.8539,127.8719,4348.0
2020-10-22 12:15:00,141.67,141.87,141.66,141.71,6240.0,127.899,128.0796,127.89,127.9351,6240.0
2020-10-22 12:20:00,141.68,141.75,141.53,141.56,8234.0,127.908,127.9712,127.7726,127.7997,8234.0
2020-10-22 12:25:00,141.59,141.78,141.52,141.78,5270.0,127.8268,127.9983,127.7636,127.9983,5270.0
2020-10-22 12:30:00,141.8,141.8,141.52,141.55,5900.0,128.0164,128.0164,127.7636,127.7907,5900.0
2020-10-22 12:35:00,141.54,141.62,141.45,141.61,6701.0,127.7816,127.8539,127.7004,127.8448,6701.0
2020-10-22 12:40:00,141.61,141.75,141.52,141.75,8385.0,127.8448,127.9712,127.7636,127.9712,8385.0
2020-10-22 12:45:00,141.74,141.95,141.7,141.95,8235.0,127.9622,128.1518,127.9261,128.1518,8235.0
2020-10-22 12:50:00,141.9,142.01,141.84,141.84,11361.0,128.1066,128.2059,128.0525,128.0525,11361.0
2020-10-22 12:55:00,141.85,141.98,141.82,141.9,7093.0,128.0615,128.1789,128.0344,128.1066,7093.0
2020-10-22 13:00:00,141.91,141.92,141.8,141.86,3749.0,128.1157,128.1247,128.0164,128.0705,3749.0
2020-10-22 13:05:00,141.89,141.99,141.79,141.99,10274.0,128.0976,128.1879,128.0073,128.1879,10274.0
2020-10-22 13:10:00,141.96,142.34,141.96,142.21,20158.0,128.1608,128.5039,128.1608,128.3865,20158.0
2020-10-22 13:15:00,142.27,142.28,142.03,142.09,11643.0,128.4407,128.4497,128.224,128.2782,11643.0
2020-10-22 13:20:00,142.13,142.34,142.09,142.28,8165.0,128.3143,128.5039,128.2782,128.4497,8165.0
2020-10-22 13:25:00,142.26,142.47,142.21,142.41,7858.0,128.4316,128.6212,128.3865,128.5671,7858.0
2020-10-22 13:30:00,142.41,142.44,142.27,142.33,5414.0,128.5671,128.5942,128.4407,128.4948,5414.0
2020-10-22 13:35:00,142.34,142.37,142.26,142.31,4498.0,128.5039,128.531,128.4316,128.4768,4498.0
2020-10-22 13:40:00,142.29,142.52,142.13,142.39,5370.0,128.4587,128.6664,128.3143,128.549,5370.0
2020-10-22 13:45:00,142.34,142.41,142.24,142.32,8580.0,128.5039,128.5671,128.4136,128.4858,8580.0
2020-10-22 13:50:00,142.35,142.48,142.3,142.44,9203.0,128.5129,128.6303,128.4678,128.5942,9203.0
2020-10-22 13:55:00,142.45,142.48,142.37,142.46,12615.0,128.6032,128.6303,128.531,128.6122,12615.0
2020-10-22 14:00:00,142.5,142.61,142.49,142.53,12285.0,128.6483,128.7476,128.6393,128.6754,12285.0
2020-10-22 14:05:00,142.55,142.63,142.51,142.6,21946.0,128.6935,128.7657,128.6573,128.7386,21946.0
2020-10-22 14:10:00,142.62,142.78,142.58,142.66,8682.0,128.7567,128.9011,128.7205,128.7928,8682.0
2020-10-22 14:15:00,142.68,143.06,142.67,143.0,14681.0,128.8108,129.1539,128.8018,129.0997,14681.0
2020-10-22 14:20:00,143.0,143.12,142.92,143.09,53566.0,129.0997,129.2081,129.0275,129.181,53566.0
2020-10-22 14:25:00,143.09,143.09,142.91,142.94,12768.0,129.181,129.181,129.0185,129.0455,12768.0
2020-10-22 14:30:00,142.91,143.02,142.82,142.98,24673.0,129.0185,129.1178,128.9372,129.0817,24673.0
2020-10-22 14:35:00,142.99,143.07,142.85,142.99,12151.0,129.0907,129.1629,128.9643,129.0907,12151.0
2020-10-22 14:40:00,143.01,143.02,142.91,143.02,8863.0,129.1087,129.1178,129.0185,129.1178,8863.0
2020-10-22 14:45:00,143.02,143.06,142.89,142.9,13976.0,129.1178,129.1539,129.0004,129.0094,13976.0
2020-10-22 14:50:00,142.91,142.99,142.82,142.94,20497.0,129.0185,129.0907,128.9372,129.0455,20497.0
2020-10-22 14:55:00,142.92,142.94,142.75,142.81,11159.0,129.0275,129.0455,128.874,128.9282,11159.0
2020-10-22 15:00:00,142.81,142.82,142.65,142.73,12824.0,128.9282,128.9372,128.7837,128.856,12824.0
2020-10-22 15:05:00,142.73,142.73,142.57,142.61,9180.0,128.856,128.856,128.7115,128.7476,9180.0
2020-10-22 15:10:00,142.62,142.84,142.62,142.81,11489.0,128.7567,128.9553,128.7567,128.9282,11489.0
2020-10-22 15:15:00,142.79,142.91,142.78,142.91,10215.0,128.9101,129.0185,128.9011,129.0185,10215.0
2020-10-22 15:20:00,142.93,143.0,142.88,142.88,18394.0,129.0365,129.0997,128.9914,128.9914,18394.0
2020-10-22 15:25:00,142.85,142.97,142.85,142.94,16453.0,128.9643,129.0726,128.9643,129.0455,16453.0
2020-10-22 15:30:00,142.97,143.08,142.96,143.03,15268.0,129.0726,129.1719,129.0636,129.1268,15268.0
2020-10-22 15:35:00,143.04,143.14,142.99,143.02,20865.0,129.1358,129.2261,129.0907,129.1178,20865.0
2020-10-22 15:40:00,143.03,143.09,142.93,143.02,16020.0,129.1268,129.181,129.0365,129.1178,16020.0
2020-10-22 15:45:00,143.02,143.09,142.94,143.09,18738.0,129.1178,129.181,129.0455,129.181,18738.0
2020-10-22 15:50:00,143.09,143.19,142.78,142.79,79186.0,129.181,129.2712,128.9011,128.9101,79186.0
2020-10-22 15:55:00,142.79,142.86,142.53,142.72,103896.0,128.9101,128.9733,128.6754,128.8469,103896.0
2020-10-23 09:30:00,144.31,144.81,143.48,144.59,125805.0,130.2824,130.7338,129.5331,130.5352,125805.0
2020-10-23 09:35:00,144.58,144.88,144.48,144.54,26578.0,130.5261,130.797,130.4359,130.49,26578.0
2020-10-23 09:40:00,144.57,144.94,144.55,144.6,18970.0,130.5171,130.8511,130.499,130.5442,18970.0
2020-10-23 09:45:00,144.63,144.71,143.94,143.95,72193.0,130.5713,130.6435,129.9483,129.9574,72193.0
2020-10-23 09:50:00,143.95,144.27,143.94,144.01,57548.0,129.9574,130.2463,129.9483,130.0115,57548.0
2020-10-23 09:55:00,144.01,144.4,144.01,144.32,34502.0,130.0115,130.3636,130.0115,130.2914,34502.0
2020-10-23 10:00:00,144.29,144.42,143.84,143.87,41619.0,130.2643,130.3817,129.8581,129.8851,41619.0
2020-10-23 10:05:00,143.87,143.99,143.8,143.92,17502.0,129.8851,129.9935,129.822,129.9303,17502.0
2020-10-23 10:10:00,143.96,144.04,143.68,143.94,38035.0,129.9664,130.0386,129.7136,129.9483,38035.0
2020-10-23 10:15:00,143.99,144.04,143.85,143.92,41342.0,129.9935,130.0386,129.8671,129.9303,41342.0
2020-10-23 10:20:00,143.92,144.01,143.78,143.82,28989.0,129.9303,130.0115,129.8039,129.84,28989.0
2020-10-23 10:25:00,143.82,143.89,143.71,143.81,9670.0,129.84,129.9032,129.7407,129.831,9670.0
2020-10-23 10:30:00,143.75,144.01,143.68,143.94,33727.0,129.7768,130.0115,129.7136,129.9483,33727.0
2020-10-23 10:35:00,143.96,143.96,143.69,143.7,39707.0,129.9664,129.9664,129.7226,129.7317,39707.0
2020-10-23 10:40:00,143.69,143.88,143.46,143.55,16105.0,129.7226,129.8942,129.515,129.5963,16105.0
2020-10-23 10:45:00,143.59,143.99,143.54,143.68,57565.0,129.6324,129.9935,129.5872,129.7136,57565.0
2020-10-23 10:50:00,143.69,143.7,143.35,143.67,27257.0,129.7226,129.7317,129.4157,129.7046,27257.0
2020-10-23 10:55:00,143.67,143.98,143.66,143.9,11207.0,129.7046,129.9845,129.6956,129.9122,11207.0
2020-10-23 11:00:00,143.91,143.99,143.62,143.68,15897.0,129.9213,129.9935,129.6594,129.7136,15897.0
2020-10-23 11:05:00,143.7,143.75,143.59,143.65,10548.0,129.7317,129.7768,129.6324,129.6865,10548.0
2020-10-23 11:10:00,143.65,143.93,143.59,143.76,11574.0,129.6865,129.9393,129.6324,129.7858,11574.0
2020-10-23 11:15:00,143.74,143.74,143.52,143.59,7943.0,129.7678,129.7678,129.5692,129.6324,7943.0
2020-10-23 11:20:00,143.59,143.7,143.13,143.13,9746.0,129.6324,129.7317,129.2171,129.2171,9746.0
2020-10-23 11:25:00,143.12,143.22,143.04,143.18,15654.0,129.2081,129.2983,129.1358,129.2622,15654.0
2020-10-23 11:30:00,143.16,143.19,143.03,143.11,9775.0,129.2442,129.2712,129.1268,129.199,9775.0
2020-10-23 11:35:00,143.14,143.14,142.93,142.98,10470.0,129.2261,129.2261,129.0365,129.0817,10470.0
2020-10-23 11:40:00,142.98,143.31,142.95,143.02,54779.0,129.0817,129.3796,129.0546,129.1178,54779.0
2020-10-23 11:45:00,143.03,143.2,142.93,143.15,14480.0,129.1268,129.2803,129.0365,129.2351,14480.0
2020-10-23 11:50:00,143.18,143.38,143.11,143.35,8721.0,129.2622,129.4428,129.199,129.4157,8721.0
2020-10-23 11:55:00,143.33,143.55,143.33,143.53,16705.0,129.3976,129.5963,129.3976,129.5782,16705.0
2020-10-23 12:00:00,143.56,143.66,143.41,143.66,16497.0,129.6053,129.6956,129.4699,129.6956,16497.0
2020-10-23 12:05:00,143.68,143.71,143.54,143.58,8903.0,129.7136,129.7407,129.5872,129.6233,8903.0
2020-10-23 12:10:00,143.59,143.63,143.41,143.41,7129.0,129.6324,129.6685,129.4699,129.4699,7129.0
2020-10-23 12:15:00,143.45,143.51,143.06,143.2,16851.0,129.506,129.5601,129.1539,129.2803,16851.0
2020-10-23 12:20:00,143.15,143.2,143.0,143.13,8362.0,129.2351,129.2803,129.0997,129.2171,8362.0
2020-10-23 12:25:00,143.13,143.7,143.12,143.69,15723.0,129.2171,129.7317,129.2081,129.7226,15723.0
2020-10-23 12:30:00,143.63,143.73,143.57,143.57,20801.0,129.6685,129.7588,129.6143,129.6143,20801.0
2020-10-23 12:35:00,143.57,143.71,143.38,143.38,13719.0,129.6143,129.7407,129.4428,129.4428,13719.0
2020-10-23 12:40:00,143.35,143.46,143.29,143.45,8544.0,129.4157,129.515,129.3615,129.506,8544.0
2020-10-23 12:45:00,143.47,143.7,143.47,143.64,12011.0,129.524,129.7317,129.524,129.6775,12011.0
2020-10-23 12:50:00,143.66,143.74,143.59,143.65,14526.0,129.6956,129.7678,129.6324,129.6865,14526.0
2020-10-23 12:55:00,143.66,143.71,143.26,143.28,24123.0,129.6956,129.7407,129.3344,129.3525,24123.0
2020-10-23 13:00:00,143.25,143.51,143.22,143.41,11955.0,129.3254,129.5601,129.2983,129.4699,11955.0
2020-10-23 13:05:00,143.43,143.52,143.39,143.4,6287.0,129.4879,129.5692,129.4518,129.4608,6287.0
2020-10-23 13:10:00,143.39,143.44,143.24,143.28,6940.0,129.4518,129.4969,129.3164,129.3525,6940.0
2020-10-23 13:15:00,143.28,143.4,143.16,143.31,8438.0,129.3525,129.4608,129.2442,129.3796,8438.0
2020-10-23 13:20:00,143.29,143.59,143.26,143.54,7286.0,129.3615,129.6324,129.3344,129.5872,7286.0
2020-10-23 13:25:00,143.51,143.51,143.42,143.44,4840.0,129.5601,129.5601,129.4789,129.4969,4840.0
2020-10-23 13:30:00,143.45,143.66,143.43,143.64,11883.0,129.506,129.6956,129.4879,129.6775,11883.0
2020-10-23 13:35:00,143.65,143.65,143.57,143.63,7427.0,129.6865,129.6865,129.6143,129.6685,7427.0
2020-10-23 13:40:00,143.65,143.65,143.44,143.48,7191.0,129.6865,129.6865,129.4969,129.5331,7191.0
2020-10-23 13:45:00,143.53,143.55,143.41,143.51,11935.0,129.5782,129.5963,129.4699,129.5601,11935.0
2020-10-23 13:50:00,143.55,143.59,143.49,143.54,5928.0,129.5963,129.6324,129.5421,129.5872,5928.0
2020-10-23 13:55:00,143.58,143.72,143.53,143.57,11904.0,129.6233,129.7497,129.5782,129.6143,11904.0
2020-10-23 14:00:00,143.56,143.78,143.53,143.77,8206.0,129.6053,129.8039,129.5782,129.7949,8206.0
2020-10-23 14:05:00,143.8,143.87,143.7,143.74,10384.0,129.822,129.8851,129.7317,129.7678,10384.0
2020-10-23 14:10:00,143.75,143.75,143.62,143.71,7751.0,129.7768,129.7768,129.6594,129.7407,7751.0
2020-10-23 14:15:00,143.7,143.93,143.69,143.84,16667.0,129.7317,129.9393,129.7226,129.8581,16667.0
2020-10-23 14:20:00,143.81,143.92,143.8,143.9,8272.0,129.831,129.9303,129.822,129.9122,8272.0
2020-10-23 14:25:00,143.91,143.97,143.9,143.96,9706.0,129.9213,129.9754,129.9122,129.9664,9706.0
2020-10-23 14:30:00,143.96,143.99,143.89,143.95,5464.0,129.9664,129.9935,129.9032,129.9574,5464.0
2020-10-23 14:35:00,143.94,143.95,143.8,143.81,9690.0,129.9483,129.9574,129.822,129.831,9690.0
2020-10-23 14:40:00,143.83,143.93,143.79,143.84,10062.0,129.849,129.9393,129.8129,129.8581,10062.0
2020-10-23 14:45:00,143.82,143.92,143.77,143.85,11474.0,129.84,129.9303,129.7949,129.8671,11474.0
2020-10-23 14:50:00,143.83,143.9,143.67,143.69,13948.0,129.849,129.9122,129.7046,129.7226,13948.0
2020-10-23 14:55:00,143.69,143.85,143.69,143.85,8838.0,129.7226,129.8671,129.7226,129.8671,8838.0
2020-10-23 15:00:00,143.82,143.89,143.78,143.89,11017.0,129.84,129.9032,129.8039,129.9032,11017.0
2020-10-23 15:05:00,143.85,143.94,143.85,143.92,9709.0,129.8671,129.9483,129.8671,129.9303,9709.0
2020-10-23 15:10:00,143.94,144.03,143.87,143.98,13434.0,129.9483,130.0296,129.8851,129.9845,13434.0
2020-10-23 15:15:00,143.95,144.03,143.94,144.03,11447.0,129.9574,130.0296,129.9483,130.0296,11447.0
2020-10-23 15:20:00,144.03,144.08,143.99,144.0,13039.0,130.0296,130.0747,129.9935,130.0025,13039.0
2020-10-23 15:25:00,144.01,144.01,143.85,143.9,11562.0,130.0115,130.0115,129.8671,129.9122,11562.0
2020-10-23 15:30:00,143.9,143.9,143.72,143.78,13868.0,129.9122,129.9122,129.7497,129.8039,13868.0
2020-10-23 15:35:00,143.78,143.89,143.77,143.89,14750.0,129.8039,129.9032,129.7949,129.9032,14750.0
2020-10-23 15:40:00,143.87,144.1,143.83,144.09,26538.0,129.8851,130.0928,129.849,130.0838,26538.0
2020-10-23 15:45:00,144.1,144.22,144.01,144.16,35581.0,130.0928,130.2011,130.0115,130.147,35581.0
2020-10-23 15:50:00,144.16,144.23,144.03,144.14,60342.0,130.147,130.2102,130.0296,130.1289,60342.0
2020-10-23 15:55:00,144.15,144.5,144.14,144.38,203147.0,130.1379,130.4539,130.1289,130.3456,203147.0
2020-10-26 09:30:00,142.55,142.96,142.36,142.75,19180.0,128.6935,129.0636,128.5219,128.874,19180.0
2020-10-26 09:35:00,142.75,142.76,142.2,142.46,7858.0,128.874,128.883,128.3775,128.6122,7858.0
2020-10-26 09:40:00,142.46,142.46,141.76,142.06,7415.0,128.6122,128.6122,127.9802,128.2511,7415.0
2020-10-26 09:45:00,142.02,142.13,141.72,141.72,13579.0,128.215,128.3143,127.9441,127.9441,13579.0
2020-10-26 09:50:00,141.72,141.9,141.62,141.78,8933.0,127.9441,128.1066,127.8539,127.9983,8933.0
2020-10-26 09:55:00,141.83,142.15,141.75,142.05,8328.0,128.0434,128.3323,127.9712,128.2421,8328.0
2020-10-26 10:00:00,141.98,142.35,141.85,142.22,9892.0,128.1789,128.5129,128.0615,128.3955,9892.0
2020-10-26 10:05:00,142.24,142.32,141.89,142.07,11946.0,128.4136,128.4858,128.0976,128.2601,11946.0
2020-10-26 10:10:00,142.03,142.05,141.74,141.77,10942.0,128.224,128.2421,127.9622,127.9893,10942.0
2020-10-26 10:15:00,141.8,141.93,141.52,141.61,12251.0,128.0164,128.1337,127.7636,127.8448,12251.0
2020-10-26 10:20:00,141.64,141.7,141.14,141.21,22090.0,127.8719,127.9261,127.4205,127.4837,22090.0
2020-10-26 10:25:00,141.11,141.2,140.78,140.89,14773.0,127.3934,127.4747,127.0955,127.1948,14773.0
2020-10-26 10:30:00,140.81,140.91,140.31,140.69,17432.0,127.1226,127.2129,126.6712,127.0143,17432.0
2020-10-26 10:35:00,140.7,140.77,140.49,140.76,11932.0,127.0233,127.0865,126.8337,127.0775,11932.0
2020-10-26 10:40:00,140.83,140.89,140.66,140.81,8225.0,127.1406,127.1948,126.9872,127.1226,8225.0
2020-10-26 10:45:00,140.81,140.88,140.42,140.61,38116.0,127.1226,127.1858,126.7705,126.942,38116.0
2020-10-26 10:50:00,140.59,140.74,140.55,140.6,60106.0,126.924,127.0594,126.8879,126.933,60106.0
2020-10-26 10:55:00,140.58,140.67,140.39,140.64,16020.0,126.915,126.9962,126.7434,126.9691,16020.0
2020-10-26 11:00:00,140.63,140.63,140.37,140.49,37322.0,126.9601,126.9601,126.7254,126.8337,37322.0
2020-10-26 11:05:00,140.45,140.46,140.01,140.12,7318.0,126.7976,126.8066,126.4004,126.4997,7318.0
2020-10-26 11:10:00,140.08,140.18,139.92,140.18,16645.0,126.4636,126.5538,126.3191,126.5538,16645.0
2020-10-26 11:15:00,140.17,140.17,139.76,139.8,12463.0,126.5448,126.5448,126.1747,126.2108,12463.0
2020-10-26 11:20:00,139.78,140.1,139.77,140.0,12419.0,126.1927,126.4816,126.1837,126.3913,12419.0
2020-10-26 11:25:00,140.02,140.19,139.94,139.97,18309.0,126.4094,126.5629,126.3372,126.3642,18309.0
2020-10-26 11:30:00,139.89,140.01,139.6,139.64,16854.0,126.292,126.4004,126.0302,126.0663,16854.0
2020-10-26 11:35:00,139.68,140.08,139.67,140.03,9619.0,126.1024,126.4636,126.0934,126.4184,9619.0
2020-10-26 11:40:00,139.97,140.06,139.84,139.99,7774.0,126.3642,126.4455,126.2469,126.3823,7774.0
2020-10-26 11:45:00,140.0,140.27,139.96,140.0,10148.0,126.3913,126.6351,126.3552,126.3913,10148.0
2020-10-26 11:50:00,139.95,140.32,139.81,140.28,8459.0,126.3462,126.6802,126.2198,126.6441,8459.0
2020-10-26 11:55:00,140.24,140.28,139.96,140.04,14237.0,126.608,126.6441,126.3552,126.4274,14237.0
2020-10-26 12:00:00,140.1,140.2,139.96,140.02,9572.0,126.4816,126.5719,126.3552,126.4094,9572.0
2020-10-26 12:05:00,140.04,140.05,139.68,139.68,5200.0,126.4274,126.4365,126.1024,126.1024,5200.0
2020-10-26 12:10:00,139.68,139.8,139.62,139.63,8125.0,126.1024,126.2108,126.0483,126.0573,8125.0
2020-10-26 12:15:00,139.71,139.86,139.69,139.78,6715.0,126.1295,126.2649,126.1115,126.1927,6715.0
2020-10-26 12:20:00,139.78,139.81,139.58,139.63,9351.0,126.1927,126.2198,126.0122,126.0573,9351.0
2020-10-26 12:25:00,139.66,139.79,139.62,139.63,7801.0,126.0844,126.2017,126.0483,126.0573,7801.0
2020-10-26 12:30:00,139.53,139.53,138.92,138.94,8440.0,125.967,125.967,125.4163,125.4344,8440.0
2020-10-26 12:35:00,138.98,139.03,138.85,138.92,9921.0,125.4705,125.5156,125.3531,125.4163,9921.0
2020-10-26 12:40:00,138.91,139.03,138.79,139.01,17500.0,125.4073,125.5156,125.2989,125.4976,17500.0
2020-10-26 12:45:00,138.92,139.04,138.75,138.97,10153.0,125.4163,125.5246,125.2628,125.4615,10153.0
2020-10-26 12:50:00,138.99,139.04,138.87,139.01,7566.0,125.4795,125.5246,125.3712,125.4976,7566.0
2020-10-26 12:55:00,138.94,138.98,138.78,138.89,7969.0,125.4344,125.4705,125.2899,125.3892,7969.0
2020-10-26 13:00:00,138.87,138.99,138.75,138.9,17956.0,125.3712,125.4795,125.2628,125.3983,17956.0
2020-10-26 13:05:00,138.93,138.94,138.68,138.87,9520.0,125.4253,125.4344,125.1996,125.3712,9520.0
2020-10-26 13:10:00,138.93,138.99,138.72,138.81,5795.0,125.4253,125.4795,125.2358,125.317,5795.0
2020-10-26 13:15:00,138.77,138.83,138.51,138.58,9832.0,125.2809,125.3351,125.0462,125.1094,9832.0
2020-10-26 13:20:00,138.59,138.83,138.5,138.56,20929.0,125.1184,125.3351,125.0371,125.0913,20929.0
2020-10-26 13:25:00,138.54,138.77,138.49,138.51,67428.0,125.0732,125.2809,125.0281,125.0462,67428.0
2020-10-26 13:30:00,138.5,138.5,138.27,138.43,11508.0,125.0371,125.0371,124.8295,124.9739,11508.0
2020-10-26 13:35:00,138.38,138.69,138.34,138.65,10752.0,124.9288,125.2087,124.8927,125.1726,10752.0
2020-10-26 13:40:00,138.65,138.73,138.47,138.58,14372.0,125.1726,125.2448,125.0101,125.1094,14372.0
2020-10-26 13:45:00,138.61,138.78,138.54,138.75,58825.0,125.1364,125.2899,125.0732,125.2628,58825.0
2020-10-26 13:50:00,138.81,138.96,138.74,138.94,11383.0,125.317,125.4524,125.2538,125.4344,11383.0
2020-10-26 13:55:00,138.94,138.98,138.77,138.95,16395.0,125.4344,125.4705,125.2809,125.4434,16395.0
2020-10-26 14:00:00,138.95,139.18,138.86,139.07,10528.0,125.4434,125.651,125.3621,125.5517,10528.0
2020-10-26 14:05:00,139.11,139.37,139.09,139.34,24028.0,125.5878,125.8226,125.5698,125.7955,24028.0
2020-10-26 14:10:00,139.36,139.5,139.11,139.17,12620.0,125.8135,125.9399,125.5878,125.642,12620.0
2020-10-26 14:15:00,139.21,139.27,139.06,139.19,8965.0,125.6781,125.7323,125.5427,125.6601,8965.0
2020-10-26 14:20:00,139.18,139.3,139.12,139.2,13896.0,125.651,125.7594,125.5969,125.6691,13896.0
2020-10-26 14:25:00,139.2,139.46,138.97,139.44,20398.0,125.6691,125.9038,125.4615,125.8858,20398.0
2020-10-26 14:30:00,139.39,139.61,139.29,139.39,20216.0,125.8406,126.0392,125.7503,125.8406,20216.0
2020-10-26 14:35:00,139.38,139.44,139.28,139.4,17698.0,125.8316,125.8858,125.7413,125.8497,17698.0
2020-10-26 14:40:00,139.39,139.5,139.24,139.38,22503.0,125.8406,125.9399,125.7052,125.8316,22503.0
2020-10-26 14:45:00,139.35,139.35,139.11,139.2,16769.0,125.8045,125.8045,125.5878,125.6691,16769.0
2020-10-26 14:50:00,139.23,139.54,139.21,139.41,9005.0,125.6962,125.976,125.6781,125.8587,9005.0
2020-10-26 14:55:00,139.42,139.58,139.36,139.42,7673.0,125.8677,126.0122,125.8135,125.8677,7673.0
2020-10-26 15:00:00,139.39,139.56,139.35,139.39,15193.0,125.8406,125.9941,125.8045,125.8406,15193.0
2020-10-26 15:05:00,139.4,139.44,139.21,139.27,11989.0,125.8497,125.8858,125.6781,125.7323,11989.0
2020-10-26 15:10:00,139.3,139.38,139.08,139.17,14600.0,125.7594,125.8316,125.5608,125.642,14600.0
2020-10-26 15:15:00,139.22,139.39,139.18,139.19,13595.0,125.6871,125.8406,125.651,125.6601,13595.0
2020-10-26 15:20:00,139.23,139.55,139.21,139.37,15743.0,125.6962,125.9851,125.6781,125.8226,15743.0
2020-10-26 15:25:00,139.35,139.42,139.24,139.31,14570.0,125.8045,125.8677,125.7052,125.7684,14570.0
2020-10-26 15:30:00,139.34,139.58,139.21,139.48,36396.0,125.7955,126.0122,125.6781,125.9219,36396.0
2020-10-26 15:35:00,139.44,139.46,139.19,139.38,37179.0,125.8858,125.9038,125.6601,125.8316,37179.0
2020-10-26 15:40:00,139.35,139.51,139.22,139.33,39204.0,125.8045,125.949,125.6871,125.7865,39204.0
2020-10-26 15:45:00,139.33,139.33,138.93,138.95,103335.0,125.7865,125.7865,125.4253,125.4434,103335.0
2020-10-26 15:50:00,138.91,139.3,138.85,139.27,93478.0,125.4073,125.7594,125.3531,125.7323,93478.0
2020-10-26 15:55:00,139.28,139.65,139.17,139.49,224697.0,125.7413,126.0754,125.642,125.9309,224697.0
2020-10-27 09:30:00,140.19,141.32,140.02,140.36,76710.0,126.5629,127.583,126.4094,126.7163,76710.0
2020-10-27 09:35:00,140.43,141.52,140.42,141.01,21869.0,126.7795,127.7636,126.7705,127.3032,21869.0
2020-10-27 09:40:00,140.93,140.96,140.5,140.81,7441.0,127.2309,127.258,126.8427,127.1226,7441.0
2020-10-27 09:45:00,140.81,140.9,140.18,140.34,29539.0,127.1226,127.2038,126.5538,126.6983,29539.0
2020-10-27 09:50:00,140.34,140.48,140.18,140.39,14845.0,126.6983,126.8247,126.5538,126.7434,14845.0
2020-10-27 09:55:00,140.4,140.63,139.86,140.34,24152.0,126.7524,126.9601,126.2649,126.6983,24152.0
2020-10-27 10:00:00,140.34,140.73,140.29,140.4,37564.0,126.6983,127.0504,126.6531,126.7524,37564.0
2020-10-27 10:05:00,140.4,140.77,140.25,140.71,59125.0,126.7524,127.0865,126.617,127.0323,59125.0
2020-10-27 10:10:00,140.71,140.82,140.16,140.39,22399.0,127.0323,127.1316,126.5358,126.7434,22399.0
2020-10-27 10:15:00,140.39,140.39,140.03,140.11,41106.0,126.7434,126.7434,126.4184,126.4906,41106.0
2020-10-27 10:20:00,140.09,140.19,139.67,139.7,24329.0,126.4726,126.5629,126.0934,126.1205,24329.0
2020-10-27 10:25:00,139.7,139.7,139.17,139.26,102303.0,126.1205,126.1205,125.642,125.7233,102303.0
2020-10-27 10:30:00,139.28,139.6,139.17,139.58,27313.0,125.7413,126.0302,125.642,126.0122,27313.0
2020-10-27 10:35:00,139.56,139.65,139.13,139.18,18942.0,125.9941,126.0754,125.6059,125.651,18942.0
2020-10-27 10:40:00,139.2,139.31,138.84,138.92,23883.0,125.6691,125.7684,125.3441,125.4163,23883.0
2020-10-27 10:45:00,138.98,139.44,138.88,139.33,19300.0,125.4705,125.8858,125.3802,125.7865,19300.0
2020-10-27 10:50:00,139.37,139.38,138.83,138.96,37412.0,125.8226,125.8316,125.3351,125.4524,37412.0
2020-10-27 10:55:00,138.97,138.99,138.49,138.52,30620.0,125.4615,125.4795,125.0281,125.0552,30620.0
2020-10-27 11:00:00,138.52,138.94,138.5,138.94,21394.0,125.0552,125.4344,125.0371,125.4344,21394.0
2020-10-27 11:05:00,138.91,138.94,138.69,138.78,12819.0,125.4073,125.4344,125.2087,125.2899,12819.0
2020-10-27 11:10:00,138.74,139.01,138.68,138.89,19416.0,125.2538,125.4976,125.1996,125.3892,19416.0
2020-10-27 11:15:00,138.96,138.99,138.58,138.6,17978.0,125.4524,125.4795,125.1094,125.1274,17978.0
2020-10-27 11:20:00,138.64,138.83,138.53,138.76,20920.0,125.1635,125.3351,125.0642,125.2719,20920.0
2020-10-27 11:25:00,138.79,138.9,138.53,138.59,17441.0,125.2989,125.3983,125.0642,125.1184,17441.0
2020-10-27 11:30:00,138.61,138.71,138.47,138.51,54362.0,125.1364,125.2267,125.0101,125.0462,54362.0
2020-10-27 11:35:00,138.52,138.85,138.5,138.85,25482.0,125.0552,125.3531,125.0371,125.3531,25482.0
2020-10-27 11:40:00,138.85,139.03,138.48,138.48,19112.0,125.3531,125.5156,125.0191,125.0191,19112.0
2020-10-27 11:45:00,138.52,138.58,138.35,138.55,15127.0,125.0552,125.1094,124.9017,125.0823,15127.0
2020-10-27 11:50:00,138.58,138.58,138.3,138.4,20921.0,125.1094,125.1094,124.8566,124.9469,20921.0
2020-10-27 11:55:00,138.4,139.07,138.38,139.06,22843.0,124.9469,125.5517,124.9288,125.5427,22843.0
2020-10-27 12:00:00,139.07,139.09,138.81,138.94,15998.0,125.5517,125.5698,125.317,125.4344,15998.0
2020-10-27 12:05:00,138.96,139.07,138.84,138.9,17297.0,125.4524,125.5517,125.3441,125.3983,17297.0
2020-10-27 12:10:00,138.91,138.98,138.82,138.92,12824.0,125.4073,125.4705,125.326,125.4163,12824.0
2020-10-27 12:15:00,138.91,139.06,138.9,139.06,12065.0,125.4073,125.5427,125.3983,125.5427,12065.0
2020-10-27 12:20:00,139.06,139.21,138.91,138.92,10722.0,125.5427,125.6781,125.4073,125.4163,10722.0
2020-10-27 12:25:00,138.91,139.04,138.89,138.94,16800.0,125.4073,125.5246,125.3892,125.4344,16800.0
2020-10-27 12:30:00,138.91,138.91,138.68,138.68,10564.0,125.4073,125.4073,125.1996,125.1996,10564.0
2020-10-27 12:35:00,138.66,138.74,138.59,138.67,13888.0,125.1816,125.2538,125.1184,125.1906,13888.0
2020-10-27 12:40:00,138.66,138.86,138.49,138.49,9340.0,125.1816,125.3621,125.0281,125.0281,9340.0
2020-10-27 12:45:00,138.49,138.71,138.49,138.71,14319.0,125.0281,125.2267,125.0281,125.2267,14319.0
2020-10-27 12:50:00,138.7,138.79,138.63,138.72,12225.0,125.2177,125.2989,125.1545,125.2358,12225.0
2020-10-27 12:55:00,138.71,138.78,138.49,138.69,15102.0,125.2267,125.2899,125.0281,125.2087,15102.0
2020-10-27 13:00:00,138.68,138.69,138.56,138.62,6584.0,125.1996,125.2087,125.0913,125.1455,6584.0
2020-10-27 13:05:00,138.64,138.67,138.35,138.38,8597.0,125.1635,125.1906,124.9017,124.9288,8597.0
2020-10-27 13:10:00,138.44,138.48,138.19,138.21,15913.0,124.983,125.0191,124.7573,124.7753,15913.0
2020-10-27 13:15:00,138.21,138.36,138.2,138.29,11735.0,124.7753,124.9107,124.7663,124.8476,11735.0
2020-10-27 13:20:00,138.28,138.55,138.25,138.54,16814.0,124.8385,125.0823,124.8114,125.0732,16814.0
2020-10-27 13:25:00,138.52,138.6,138.42,138.53,23353.0,125.0552,125.1274,124.9649,125.0642,23353.0
2020-10-27 13:30:00,138.51,138.71,138.48,138.56,25486.0,125.0462,125.2267,125.0191,125.0913,25486.0
2020-10-27 13:35:00,138.6,138.68,138.53,138.53,19319.0,125.1274,125.1996,125.0642,125.0642,19319.0
2020-10-27 13:40:00,138.55,138.6,138.43,138.5,15536.0,125.0823,125.1274,124.9739,125.0371,15536.0
2020-10-27 13:45:00,138.49,138.56,138.41,138.47,18910.0,125.0281,125.0913,124.9559,125.0101,18910.0
2020-10-27 13:50:00,138.47,138.71,138.47,138.7,19521.0,125.0101,125.2267,125.0101,125.2177,19521.0
2020-10-27 13:55:00,138.71,138.71,138.61,138.69,17431.0,125.2267,125.2267,125.1364,125.2087,17431.0
2020-10-27 14:00:00,138.72,138.75,138.51,138.55,20575.0,125.2358,125.2628,125.0462,125.0823,20575.0
2020-10-27 14:05:00,138.54,138.58,138.39,138.52,17002.0,125.0732,125.1094,124.9378,125.0552,17002.0
2020-10-27 14:10:00,138.53,138.53,138.37,138.41,14891.0,125.0642,125.0642,124.9198,124.9559,14891.0
2020-10-27 14:15:00,138.4,138.44,138.11,138.22,16084.0,124.9469,124.983,124.685,124.7844,16084.0
2020-10-27 14:20:00,138.2,138.42,138.16,138.39,16050.0,124.7663,124.9649,124.7302,124.9378,16050.0
2020-10-27 14:25:00,138.39,138.52,138.34,138.4,18478.0,124.9378,125.0552,124.8927,124.9469,18478.0
2020-10-27 14:30:00,138.39,138.41,138.23,138.27,16216.0,124.9378,124.9559,124.7934,124.8295,16216.0
2020-10-27 14:35:00,138.31,138.31,138.04,138.07,15906.0,124.8656,124.8656,124.6219,124.6489,15906.0
2020-10-27 14:40:00,138.07,138.16,137.91,137.99,19179.0,124.6489,124.7302,124.5045,124.5767,19179.0
2020-10-27 14:45:00,137.97,138.09,137.77,138.04,15631.0,124.5587,124.667,124.3781,124.6219,15631.0
2020-10-27 14:50:00,138.01,138.28,138.01,138.24,18324.0,124.5948,124.8385,124.5948,124.8024,18324.0
2020-10-27 14:55:00,138.2,138.26,138.16,138.24,20605.0,124.7663,124.8205,124.7302,124.8024,20605.0
2020-10-27 15:00:00,138.23,138.37,138.22,138.23,19266.0,124.7934,124.9198,124.7844,124.7934,19266.0
2020-10-27 15:05:00,138.23,138.29,137.91,138.0,19056.0,124.7934,124.8476,124.5045,124.5857,19056.0
2020-10-27 15:10:00,138.0,138.13,138.0,138.09,22994.0,124.5857,124.7031,124.5857,124.667,22994.0
2020-10-27 15:15:00,138.08,138.08,137.88,137.95,29113.0,124.658,124.658,124.4774,124.5406,29113.0
2020-10-27 15:20:00,137.96,138.04,137.84,137.88,40957.0,124.5496,124.6219,124.4413,124.4774,40957.0
2020-10-27 15:25:00,137.89,137.98,137.83,137.94,51075.0,124.4864,124.5677,124.4323,124.5316,51075.0
2020-10-27 15:30:00,137.93,137.98,137.78,137.85,46721.0,124.5225,124.5677,124.3871,124.4503,46721.0
2020-10-27 15:35:00,137.87,138.01,137.8,137.97,36229.0,124.4684,124.5948,124.4052,124.5587,36229.0
2020-10-27 15:40:00,137.95,138.07,137.88,138.05,62198.0,124.5406,124.6489,124.4774,124.6309,62198.0
2020-10-27 15:45:00,138.06,138.1,137.9,138.01,52617.0,124.6399,124.676,124.4955,124.5948,52617.0
2020-10-27 15:50:00,138.01,138.21,137.9,138.16,90238.0,124.5948,124.7753,124.4955,124.7302,90238.0
2020-10-27 15:55:00,138.16,138.17,137.72,137.82,169408.0,124.7302,124.7392,124.333,124.4232,169408.0
2020-10-28 09:30:00,135.64,135.83,135.14,135.69,41711.0,122.4551,122.6267,122.0037,122.5003,41711.0
2020-10-28 09:35:00,135.5,135.55,135.09,135.31,32503.0,122.3288,122.3739,121.9586,122.1572,32503.0
2020-10-28 09:40:00,135.38,135.49,135.1,135.42,77738.0,122.2204,122.3197,121.9676,122.2565,77738.0
2020-10-28 09:45:00,135.43,136.15,135.39,135.68,33889.0,122.2656,122.9156,122.2294,122.4913,33889.0
2020-10-28 09:50:00,135.74,136.0,135.52,135.77,45559.0,122.5454,122.7801,122.3468,122.5725,45559.0
2020-10-28 09:55:00,135.71,135.71,135.33,135.33,40997.0,122.5183,122.5183,122.1753,122.1753,40997.0
2020-10-28 10:00:00,135.28,135.35,134.81,134.83,54725.0,122.1301,122.1933,121.7058,121.7239,54725.0
2020-10-28 10:05:00,134.92,135.21,134.82,135.11,90317.0,121.8051,122.0669,121.7149,121.9767,90317.0
2020-10-28 10:10:00,135.05,135.39,134.96,135.39,64588.0,121.9225,122.2294,121.8412,122.2294,64588.0
2020-10-28 10:15:00,135.39,135.4,134.6,134.66,33595.0,122.2294,122.2385,121.5162,121.5704,33595.0
2020-10-28 10:20:00,134.61,134.74,134.26,134.27,35241.0,121.5253,121.6426,121.2093,121.2183,35241.0
2020-10-28 10:25:00,134.28,134.34,133.74,134.02,28080.0,121.2273,121.2815,120.7398,120.9926,28080.0
2020-10-28 10:30:00,134.01,134.42,133.93,134.23,34593.0,120.9836,121.3537,120.9114,121.1822,34593.0
2020-10-28 10:35:00,134.22,134.39,134.09,134.1,14981.0,121.1732,121.3266,121.0558,121.0648,14981.0
2020-10-28 10:40:00,134.09,134.66,134.07,134.62,34893.0,121.0558,121.5704,121.0378,121.5343,34893.0
2020-10-28 10:45:00,134.58,134.92,134.49,134.5,73969.0,121.4982,121.8051,121.4169,121.426,73969.0
2020-10-28 10:50:00,134.52,134.52,134.07,134.27,31072.0,121.444,121.444,121.0378,121.2183,31072.0
2020-10-28 10:55:00,134.28,134.33,133.94,134.17,22233.0,121.2273,121.2725,120.9204,121.128,22233.0
2020-10-28 11:00:00,134.16,134.18,133.66,133.68,28909.0,121.119,121.1371,120.6676,120.6857,28909.0
2020-10-28 11:05:00,133.71,134.03,133.57,133.85,30902.0,120.7127,121.0016,120.5864,120.8391,30902.0
2020-10-28 11:10:00,133.89,134.46,133.76,134.34,30587.0,120.8753,121.3898,120.7579,121.2815,30587.0
2020-10-28 11:15:00,134.38,134.45,134.26,134.4,20537.0,121.3176,121.3808,121.2093,121.3357,20537.0
2020-10-28 11:20:00,134.47,134.61,134.04,134.11,18930.0,121.3989,121.5253,121.0107,121.0739,18930.0
2020-10-28 11:25:00,134.04,134.06,133.75,134.01,20882.0,121.0107,121.0287,120.7489,120.9836,20882.0
2020-10-28 11:30:00,133.99,134.01,133.73,133.77,30932.0,120.9655,120.9836,120.7308,120.7669,30932.0
2020-10-28 11:35:00,133.83,134.28,133.83,134.03,19680.0,120.8211,121.2273,120.8211,121.0016,19680.0
2020-10-28 11:40:00,133.98,134.37,133.95,134.33,37489.0,120.9565,121.3086,120.9294,121.2725,37489.0
2020-10-28 11:45:00,134.36,134.52,134.25,134.25,22027.0,121.2996,121.444,121.2003,121.2003,22027.0
2020-10-28 11:50:00,134.23,134.56,134.13,134.44,70716.0,121.1822,121.4801,121.0919,121.3718,70716.0
2020-10-28 11:55:00,134.43,134.54,134.1,134.12,142428.0,121.3628,121.4621,121.0648,121.0829,142428.0
2020-10-28 12:00:00,134.05,134.31,133.98,134.17,39243.0,121.0197,121.2544,120.9565,121.128,39243.0
2020-10-28 12:05:00,134.18,134.34,134.03,134.08,63387.0,121.1371,121.2815,121.0016,121.0468,63387.0
2020-10-28 12:10:00,134.08,134.34,133.99,134.31,46057.0,121.0468,121.2815,120.9655,121.2544,46057.0
2020-10-28 12:15:00,134.29,134.59,134.29,134.47,15111.0,121.2364,121.5072,121.2364,121.3989,15111.0
2020-10-28 12:20:00,134.47,134.61,134.33,134.37,12793.0,121.3989,121.5253,121.2725,121.3086,12793.0
2020-10-28 12:25:00,134.37,134.4,133.95,134.08,20643.0,121.3086,121.3357,120.9294,121.0468,20643.0
2020-10-28 12:30:00,134.06,134.06,133.85,133.95,76543.0,121.0287,121.0287,120.8391,120.9294,76543.0
2020-10-28 12:35:00,133.94,134.02,133.5,133.61,19153.0,120.9204,120.9926,120.5232,120.6225,19153.0
2020-10-28 12:40:00,133.56,133.56,133.24,133.33,33911.0,120.5773,120.5773,120.2884,120.3697,33911.0
2020-10-28 12:45:00,133.31,133.35,132.86,132.9,20115.0,120.3516,120.3877,119.9454,119.9815,20115.0
2020-10-28 12:50:00,132.89,133.31,132.88,133.1,33060.0,119.9725,120.3516,119.9634,120.162,33060.0
2020-10-28 12:55:00,133.1,133.1,132.89,132.96,36327.0,120.162,120.162,119.9725,120.0357,36327.0
2020-10-28 13:00:00,132.92,133.0,132.68,132.81,18376.0,119.9995,120.0718,119.7829,119.9002,18376.0
2020-10-28 13:05:00,132.83,132.83,132.43,132.49,28295.0,119.9183,119.9183,119.5572,119.6113,28295.0
2020-10-28 13:10:00,132.47,132.59,132.34,132.57,11375.0,119.5933,119.7016,119.4759,119.6836,11375.0
2020-10-28 13:15:00,132.57,132.72,132.4,132.72,15048.0,119.6836,119.819,119.5301,119.819,15048.0
2020-10-28 13:20:00,132.68,132.68,132.47,132.67,11211.0,119.7829,119.7829,119.5933,119.7738,11211.0
2020-10-28 13:25:00,132.68,132.93,132.59,132.86,48150.0,119.7829,120.0086,119.7016,119.9454,48150.0
2020-10-28 13:30:00,132.86,132.87,132.59,132.87,16313.0,119.9454,119.9544,119.7016,119.9544,16313.0
2020-10-28 13:35:00,132.9,133.03,132.86,132.88,9360.0,119.9815,120.0988,119.9454,119.9634,9360.0
2020-10-28 13:40:00,132.87,132.94,132.62,132.67,11893.0,119.9544,120.0176,119.7287,119.7738,11893.0
2020-10-28 13:45:00,132.67,132.94,132.63,132.87,19854.0,119.7738,120.0176,119.7377,119.9544,19854.0
2020-10-28 13:50:00,132.82,132.88,132.72,132.81,14193.0,119.9093,119.9634,119.819,119.9002,14193.0
2020-10-28 13:55:00,132.77,132.79,132.53,132.7,18959.0,119.8641,119.8822,119.6474,119.8009,18959.0
2020-10-28 14:00:00,132.66,132.76,132.37,132.67,13227.0,119.7648,119.8551,119.503,119.7738,13227.0
2020-10-28 14:05:00,132.64,132.79,132.59,132.69,9749.0,119.7468,119.8822,119.7016,119.7919,9749.0
2020-10-28 14:10:00,132.67,132.69,132.34,132.37,9841.0,119.7738,119.7919,119.4759,119.503,9841.0
2020-10-28 14:15:00,132.36,132.51,132.27,132.38,18214.0,119.494,119.6294,119.4127,119.512,18214.0
2020-10-28 14:20:00,132.37,132.87,132.35,132.87,20620.0,119.503,119.9544,119.4849,119.9544,20620.0
2020-10-28 14:25:00,132.86,133.08,132.84,132.99,48650.0,119.9454,120.144,119.9273,120.0627,48650.0
2020-10-28 14:30:00,132.99,133.4,132.98,133.4,29905.0,120.0627,120.4329,120.0537,120.4329,29905.0
2020-10-28 14:35:00,133.4,133.44,132.98,132.99,28893.0,120.4329,120.469,120.0537,120.0627,28893.0
2020-10-28 14:40:00,133.03,133.25,132.9,133.21,17487.0,120.0988,120.2975,119.9815,120.2614,17487.0
2020-10-28 14:45:00,133.21,133.32,133.1,133.17,13468.0,120.2614,120.3607,120.162,120.2252,13468.0
2020-10-28 14:50:00,133.19,133.26,132.86,132.92,18202.0,120.2433,120.3065,119.9454,119.9995,18202.0
2020-10-28 14:55:00,132.97,133.55,132.96,133.51,21215.0,120.0447,120.5683,120.0357,120.5322,21215.0
2020-10-28 15:00:00,133.43,133.47,133.15,133.18,14332.0,120.46,120.4961,120.2072,120.2343,14332.0
2020-10-28 15:05:00,133.18,133.33,133.12,133.15,16991.0,120.2343,120.3697,120.1801,120.2072,16991.0
2020-10-28 15:10:00,133.16,133.18,132.92,133.03,27619.0,120.2162,120.2343,119.9995,120.0988,27619.0
2020-10-28 15:15:00,132.99,133.0,132.85,132.93,17743.0,120.0627,120.0718,119.9363,120.0086,17743.0
2020-10-28 15:20:00,132.87,133.4,132.83,133.34,25543.0,119.9544,120.4329,119.9183,120.3787,25543.0
2020-10-28 15:25:00,133.34,133.5,133.29,133.4,54430.0,120.3787,120.5232,120.3336,120.4329,54430.0
2020-10-28 15:30:00,133.4,133.74,133.35,133.73,95425.0,120.4329,120.7398,120.3877,120.7308,95425.0
2020-10-28 15:35:00,133.73,133.74,133.08,133.14,50175.0,120.7308,120.7398,120.144,120.1982,50175.0
2020-10-28 15:40:00,133.14,133.36,133.13,133.25,65465.0,120.1982,120.3968,120.1891,120.2975,65465.0
2020-10-28 15:45:00,133.25,133.36,132.93,133.02,84359.0,120.2975,120.3968,120.0086,120.0898,84359.0
2020-10-28 15:50:00,133.01,133.25,132.8,132.89,91776.0,120.0808,120.2975,119.8912,119.9725,91776.0
2020-10-28 15:55:00,132.88,132.98,132.49,132.58,201276.0,119.9634,120.0537,119.6113,119.6926,201276.0
2020-10-29 09:30:00,122.88,127.22,120.17,125.53,113736.0,110.9355,114.8536,108.4889,113.3279,113736.0
2020-10-29 09:35:00,125.54,128.0,125.07,125.75,832112.0,113.3369,115.5578,112.9126,113.5265,832112.0
2020-10-29 09:40:00,125.58,126.09,124.81,125.1,271449.0,113.373,113.8334,112.6779,112.9397,271449.0
2020-10-29 09:45:00,125.1,126.04,124.88,125.14,223377.0,112.9397,113.7883,112.7411,112.9758,223377.0
2020-10-29 09:50:00,125.04,126.41,124.89,125.47,205518.0,112.8855,114.1223,112.7501,113.2737,205518.0
2020-10-29 09:55:00,125.49,127.1,125.41,126.93,246710.0,113.2918,114.7453,113.2195,114.5918,246710.0
2020-10-29 10:00:00,126.96,127.53,125.67,126.13,129214.0,114.6189,115.1335,113.4543,113.8696,129214.0
2020-10-29 10:05:00,126.14,127.35,125.94,126.3,165884.0,113.8786,114.971,113.698,114.023,165884.0
2020-10-29 10:10:00,126.3,126.8,125.41,125.51,145349.0,114.023,114.4744,113.2195,113.3098,145349.0
2020-10-29 10:15:00,125.53,125.7,124.99,125.43,116329.0,113.3279,113.4814,112.8404,113.2376,116329.0
2020-10-29 10:20:00,125.43,126.15,125.13,125.98,89747.0,113.2376,113.8876,112.9668,113.7341,89747.0
2020-10-29 10:25:00,125.94,126.0,124.9,125.26,68255.0,113.698,113.7522,112.7591,113.0841,68255.0
2020-10-29 10:30:00,125.3,126.07,125.25,126.03,49561.0,113.1202,113.8154,113.0751,113.7793,49561.0
2020-10-29 10:35:00,126.0,126.7,126.0,126.61,108312.0,113.7522,114.3842,113.7522,114.3029,108312.0
2020-10-29 10:40:00,126.62,127.68,126.59,127.63,87276.0,114.3119,115.2689,114.2848,115.2238,87276.0
2020-10-29 10:45:00,127.63,128.0,127.44,127.77,110501.0,115.2238,115.5578,115.0522,115.3501,110501.0
2020-10-29 10:50:00,127.77,128.0,127.47,127.65,114346.0,115.3501,115.5578,115.0793,115.2418,114346.0
2020-10-29 10:55:00,127.63,128.81,127.4,128.65,121899.0,115.2238,116.2891,115.0161,116.1446,121899.0
2020-10-29 11:00:00,128.71,129.11,127.74,128.3,106796.0,116.1988,116.5599,115.3231,115.8286,106796.0
2020-10-29 11:05:00,128.34,128.66,127.98,128.49,56802.0,115.8647,116.1536,115.5397,116.0002,56802.0
2020-10-29 11:10:00,128.52,128.92,128.4,128.88,64671.0,116.0272,116.3884,115.9189,116.3522,64671.0
2020-10-29 11:15:00,128.84,129.09,128.63,128.73,74332.0,116.3161,116.5418,116.1265,116.2168,74332.0
2020-10-29 11:20:00,128.8,128.8,127.54,127.85,44581.0,116.28,116.28,115.1425,115.4224,44581.0
2020-10-29 11:25:00,127.9,128.22,127.69,127.96,45789.0,115.4675,115.7564,115.2779,115.5217,45789.0
2020-10-29 11:30:00,128.04,128.04,127.49,127.95,46340.0,115.5939,115.5939,115.0974,115.5126,46340.0
2020-10-29 11:35:00,127.96,128.13,127.55,127.98,46426.0,115.5217,115.6752,115.1515,115.5397,46426.0
2020-10-29 11:40:00,127.98,128.24,127.58,127.81,50426.0,115.5397,115.7745,115.1786,115.3863,50426.0
2020-10-29 11:45:00,127.81,127.91,127.43,127.55,55938.0,115.3863,115.4765,115.0432,115.1515,55938.0
2020-10-29 11:50:00,127.52,127.7,127.34,127.7,27764.0,115.1244,115.2869,114.9619,115.2869,27764.0
2020-10-29 11:55:00,127.72,128.0,127.36,127.53,73883.0,115.305,115.5578,114.98,115.1335,73883.0
2020-10-29 12:00:00,127.62,127.68,126.78,126.9,59924.0,115.2147,115.2689,114.4564,114.5647,59924.0
2020-10-29 12:05:00,126.92,127.18,126.75,127.02,44916.0,114.5828,114.8175,114.4293,114.673,44916.0
2020-10-29 12:10:00,127.05,127.34,126.96,127.24,103430.0,114.7001,114.9619,114.6189,114.8717,103430.0
2020-10-29 12:15:00,127.28,127.44,126.99,127.14,25695.0,114.9078,115.0522,114.646,114.7814,25695.0
2020-10-29 12:20:00,127.17,127.31,126.91,126.98,49514.0,114.8085,114.9349,114.5737,114.6369,49514.0
2020-10-29 12:25:00,127.03,127.15,126.81,126.85,34119.0,114.6821,114.7904,114.4835,114.5196,34119.0
2020-10-29 12:30:00,126.87,127.15,126.76,127.12,57138.0,114.5376,114.7904,114.4383,114.7633,57138.0
2020-10-29 12:35:00,127.11,127.19,127.03,127.1,56148.0,114.7543,114.8265,114.6821,114.7453,56148.0
2020-10-29 12:40:00,127.13,127.19,126.64,126.78,37838.0,114.7724,114.8265,114.33,114.4564,37838.0
2020-10-29 12:45:00,126.72,126.78,126.3,126.59,32009.0,114.4022,114.4564,114.023,114.2848,32009.0
2020-10-29 12:50:00,126.56,126.68,126.2,126.65,58818.0,114.2578,114.3661,113.9328,114.339,58818.0
2020-10-29 12:55:00,126.64,126.84,126.28,126.36,34181.0,114.33,114.5105,114.005,114.0772,34181.0
2020-10-29 13:00:00,126.4,126.48,125.67,125.69,74240.0,114.1133,114.1855,113.4543,113.4723,74240.0
2020-10-29 13:05:00,125.76,125.82,125.3,125.37,65782.0,113.5355,113.5897,113.1202,113.1834,65782.0
2020-10-29 13:10:00,125.34,125.75,125.14,125.7,81448.0,113.1564,113.5265,112.9758,113.4814,81448.0
2020-10-29 13:15:00,125.74,125.77,125.14,125.26,62920.0,113.5175,113.5446,112.9758,113.0841,62920.0
2020-10-29 13:20:00,125.22,125.89,125.2,125.66,137740.0,113.048,113.6529,113.03,113.4452,137740.0
2020-10-29 13:25:00,125.66,125.7,125.27,125.4,76058.0,113.4452,113.4814,113.0932,113.2105,76058.0
2020-10-29 13:30:00,125.41,125.99,125.4,125.87,129526.0,113.2195,113.7432,113.2105,113.6348,129526.0
2020-10-29 13:35:00,125.87,125.87,125.36,125.54,40027.0,113.6348,113.6348,113.1744,113.3369,40027.0
2020-10-29 13:40:00,125.54,125.86,125.44,125.69,33895.0,113.3369,113.6258,113.2466,113.4723,33895.0
2020-10-29 13:45:00,125.67,126.14,125.58,126.11,87485.0,113.4543,113.8786,113.373,113.8515,87485.0
2020-10-29 13:50:00,126.1,126.21,125.81,126.03,43197.0,113.8425,113.9418,113.5807,113.7793,43197.0
2020-10-29 13:55:00,126.02,126.11,125.67,125.82,106483.0,113.7703,113.8515,113.4543,113.5897,106483.0
2020-10-29 14:00:00,125.83,126.62,125.79,126.62,45763.0,113.5987,114.3119,113.5626,114.3119,45763.0
2020-10-29 14:05:00,126.6,126.99,126.3,126.3,55071.0,114.2939,114.646,114.023,114.023,55071.0
2020-10-29 14:10:00,126.3,126.53,125.97,125.97,58075.0,114.023,114.2307,113.7251,113.7251,58075.0
2020-10-29 14:15:00,126.02,126.46,126.01,126.35,103232.0,113.7703,114.1675,113.7612,114.0682,103232.0
2020-10-29 14:20:00,126.36,126.53,126.12,126.5,52866.0,114.0772,114.2307,113.8605,114.2036,52866.0
2020-10-29 14:25:00,126.56,126.85,126.43,126.82,60690.0,114.2578,114.5196,114.1404,114.4925,60690.0
2020-10-29 14:30:00,126.84,126.92,126.2,126.45,81447.0,114.5105,114.5828,113.9328,114.1585,81447.0
2020-10-29 14:35:00,126.47,126.47,126.11,126.16,39892.0,114.1765,114.1765,113.8515,113.8966,39892.0
2020-10-29 14:40:00,126.13,126.13,125.74,125.98,67895.0,113.8696,113.8696,113.5175,113.7341,67895.0
2020-10-29 14:45:00,125.98,126.02,125.6,125.6,53257.0,113.7341,113.7703,113.3911,113.3911,53257.0
2020-10-29 14:50:00,125.61,125.73,125.45,125.61,50259.0,113.4001,113.5084,113.2557,113.4001,50259.0
2020-10-29 14:55:00,125.65,125.7,125.44,125.62,51710.0,113.4362,113.4814,113.2466,113.4091,51710.0
2020-10-29 15:00:00,125.67,125.89,125.54,125.81,38690.0,113.4543,113.6529,113.3369,113.5807,38690.0
2020-10-29 15:05:00,125.83,125.9,125.48,125.5,42315.0,113.5987,113.6619,113.2827,113.3008,42315.0
2020-10-29 15:10:00,125.52,125.76,125.36,125.63,63822.0,113.3189,113.5355,113.1744,113.4182,63822.0
2020-10-29 15:15:00,125.62,125.72,125.46,125.61,70410.0,113.4091,113.4994,113.2647,113.4001,70410.0
2020-10-29 15:20:00,125.6,125.8,125.57,125.58,74218.0,113.3911,113.5716,113.364,113.373,74218.0
2020-10-29 15:25:00,125.6,125.88,125.43,125.84,77682.0,113.3911,113.6439,113.2376,113.6077,77682.0
2020-10-29 15:30:00,125.84,126.1,125.68,126.0,104082.0,113.6077,113.8425,113.4633,113.7522,104082.0
2020-10-29 15:35:00,126.02,126.12,125.83,125.9,88681.0,113.7703,113.8605,113.5987,113.6619,88681.0
2020-10-29 15:40:00,125.89,126.08,125.81,125.84,108579.0,113.6529,113.8244,113.5807,113.6077,108579.0
2020-10-29 15:45:00,125.83,126.25,125.79,126.08,112351.0,113.5987,113.9779,113.5626,113.8244,112351.0
2020-10-29 15:50:00,126.07,126.31,125.97,125.98,224974.0,113.8154,114.0321,113.7251,113.7341,224974.0
2020-10-29 15:55:00,125.97,126.02,125.03,125.12,383449.0,113.7251,113.7703,112.8765,112.9577,383449.0
2020-10-30 09:30:00,124.47,126.88,124.07,126.5,106417.0,112.3709,114.5467,112.0098,114.2036,106417.0
2020-10-30 09:35:00,126.49,126.8,125.31,126.59,48571.0,114.1946,114.4744,113.1293,114.2848,48571.0
2020-10-30 09:40:00,126.58,127.65,126.09,127.05,171242.0,114.2758,115.2418,113.8334,114.7001,171242.0
2020-10-30 09:45:00,127.07,127.26,126.06,126.08,73766.0,114.7182,114.8897,113.8064,113.8244,73766.0
2020-10-30 09:50:00,126.06,126.58,126.02,126.26,84841.0,113.8064,114.2758,113.7703,113.9869,84841.0
2020-10-30 09:55:00,126.33,126.36,125.42,126.09,92004.0,114.0501,114.0772,113.2286,113.8334,92004.0
2020-10-30 10:00:00,126.05,126.24,125.41,125.89,82766.0,113.7973,113.9689,113.2195,113.6529,82766.0
2020-10-30 10:05:00,125.89,126.19,125.65,126.13,83071.0,113.6529,113.9237,113.4362,113.8696,83071.0
2020-10-30 10:10:00,126.07,126.21,125.8,125.93,70087.0,113.8154,113.9418,113.5716,113.689,70087.0
2020-10-30 10:15:00,125.92,126.25,125.89,126.06,67920.0,113.68,113.9779,113.6529,113.8064,67920.0
2020-10-30 10:20:00,126.06,126.21,125.85,126.0,66918.0,113.8064,113.9418,113.6168,113.7522,66918.0
2020-10-30 10:25:00,126.04,126.17,125.77,125.89,131128.0,113.7883,113.9057,113.5446,113.6529,131128.0
2020-10-30 10:30:00,125.84,125.92,124.86,124.97,123538.0,113.6077,113.68,112.723,112.8223,123538.0
2020-10-30 10:35:00,124.99,125.09,124.89,125.09,99628.0,112.8404,112.9307,112.7501,112.9307,99628.0
2020-10-30 10:40:00,125.05,125.17,124.86,125.17,70335.0,112.8945,113.0029,112.723,113.0029,70335.0
2020-10-30 10:45:00,125.16,125.31,124.95,125.29,34794.0,112.9938,113.1293,112.8043,113.1112,34794.0
2020-10-30 10:50:00,125.24,125.42,124.97,125.03,33370.0,113.0661,113.2286,112.8223,112.8765,33370.0
2020-10-30 10:55:00,125.05,125.13,124.88,125.0,70737.0,112.8945,112.9668,112.7411,112.8494,70737.0
2020-10-30 11:00:00,124.97,125.21,124.78,125.0,41992.0,112.8223,113.039,112.6508,112.8494,41992.0
2020-10-30 11:05:00,125.05,125.1,124.18,124.28,48568.0,112.8945,112.9397,112.1091,112.1994,48568.0
2020-10-30 11:10:00,124.35,125.09,124.34,125.01,45254.0,112.2626,112.9307,112.2536,112.8584,45254.0
2020-10-30 11:15:00,125.07,125.09,124.66,124.96,55538.0,112.9126,112.9307,112.5425,112.8133,55538.0
2020-10-30 11:20:00,124.91,125.0,124.79,124.82,88912.0,112.7682,112.8494,112.6598,112.6869,88912.0
2020-10-30 11:25:00,124.85,125.12,124.62,124.91,45222.0,112.714,112.9577,112.5063,112.7682,45222.0
2020-10-30 11:30:00,124.87,124.9,124.18,124.19,33158.0,112.732,112.7591,112.1091,112.1181,33158.0
2020-10-30 11:35:00,124.19,124.54,123.95,124.0,38342.0,112.1181,112.4341,111.9015,111.9466,38342.0
2020-10-30 11:40:00,123.93,124.36,123.75,124.25,43807.0,111.8834,112.2716,111.7209,112.1723,43807.0
2020-10-30 11:45:00,124.26,124.35,123.94,124.18,11373.0,112.1813,112.2626,111.8924,112.1091,11373.0
2020-10-30 11:50:00,124.19,124.72,124.15,124.72,13870.0,112.1181,112.5966,112.082,112.5966,13870.0
2020-10-30 11:55:00,124.66,124.66,124.07,124.39,66416.0,112.5425,112.5425,112.0098,112.2987,66416.0
2020-10-30 12:00:00,124.33,124.7,124.21,124.61,19292.0,112.2445,112.5786,112.1362,112.4973,19292.0
2020-10-30 12:05:00,124.68,124.82,124.49,124.57,27909.0,112.5605,112.6869,112.389,112.4612,27909.0
2020-10-30 12:10:00,124.57,124.78,124.56,124.69,12911.0,112.4612,112.6508,112.4522,112.5695,12911.0
2020-10-30 12:15:00,124.76,125.21,124.7,125.2,22109.0,112.6327,113.039,112.5786,113.03,22109.0
2020-10-30 12:20:00,125.2,125.51,125.15,125.34,57766.0,113.03,113.3098,112.9848,113.1564,57766.0
2020-10-30 12:25:00,125.46,125.46,124.96,125.22,19428.0,113.2647,113.2647,112.8133,113.048,19428.0
2020-10-30 12:30:00,125.2,125.25,124.62,124.75,28632.0,113.03,113.0751,112.5063,112.6237,28632.0
2020-10-30 12:35:00,124.75,124.75,124.48,124.67,18545.0,112.6237,112.6237,112.3799,112.5515,18545.0
2020-10-30 12:40:00,124.67,124.75,124.62,124.64,19617.0,112.5515,112.6237,112.5063,112.5244,19617.0
2020-10-30 12:45:00,124.65,124.73,124.41,124.62,109881.0,112.5334,112.6056,112.3168,112.5063,109881.0
2020-10-30 12:50:00,124.62,124.71,124.43,124.49,11036.0,112.5063,112.5876,112.3348,112.389,11036.0
2020-10-30 12:55:00,124.5,124.5,124.36,124.4,8242.0,112.398,112.398,112.2716,112.3077,8242.0
2020-10-30 13:00:00,124.35,124.51,124.25,124.27,10063.0,112.2626,112.407,112.1723,112.1904,10063.0
2020-10-30 13:05:00,124.2,124.29,124.0,124.22,23909.0,112.1272,112.2084,111.9466,112.1452,23909.0
2020-10-30 13:10:00,124.25,124.25,123.9,124.07,10798.0,112.1723,112.1723,111.8563,112.0098,10798.0
2020-10-30 13:15:00,124.06,124.13,123.79,123.79,11147.0,112.0008,112.064,111.757,111.757,11147.0
2020-10-30 13:20:00,123.76,123.77,123.47,123.58,33739.0,111.7299,111.739,111.4681,111.5674,33739.0
2020-10-30 13:25:00,123.55,123.82,123.4,123.7,42065.0,111.5403,111.7841,111.4049,111.6758,42065.0
2020-10-30 13:30:00,123.69,123.69,123.3,123.43,19933.0,111.6667,111.6667,111.3146,111.432,19933.0
2020-10-30 13:35:00,123.42,123.44,122.86,123.16,33692.0,111.423,111.441,110.9174,111.1883,33692.0
2020-10-30 13:40:00,123.12,123.48,122.9,123.15,48592.0,111.1521,111.4772,110.9535,111.1792,48592.0
2020-10-30 13:45:00,123.1,123.47,123.09,123.47,14530.0,111.1341,111.4681,111.1251,111.4681,14530.0
2020-10-30 13:50:00,123.47,123.72,123.47,123.57,16368.0,111.4681,111.6938,111.4681,111.5584,16368.0
2020-10-30 13:55:00,123.57,123.86,123.56,123.68,21121.0,111.5584,111.8202,111.5494,111.6577,21121.0
2020-10-30 14:00:00,123.62,124.05,123.58,124.05,15743.0,111.6035,111.9917,111.5674,111.9917,15743.0
2020-10-30 14:05:00,123.96,124.38,123.93,124.12,15180.0,111.9105,112.2897,111.8834,112.0549,15180.0
2020-10-30 14:10:00,124.12,124.23,123.91,124.03,39514.0,112.0549,112.1542,111.8654,111.9737,39514.0
2020-10-30 14:15:00,123.99,124.15,123.85,123.93,28352.0,111.9376,112.082,111.8112,111.8834,28352.0
2020-10-30 14:20:00,123.93,124.06,123.65,123.66,48260.0,111.8834,112.0008,111.6306,111.6397,48260.0
2020-10-30 14:25:00,123.7,123.7,123.21,123.43,16960.0,111.6758,111.6758,111.2334,111.432,16960.0
2020-10-30 14:30:00,123.43,123.43,123.06,123.32,14480.0,111.432,111.432,111.098,111.3327,14480.0
2020-10-30 14:35:00,123.33,123.69,123.18,123.64,20860.0,111.3417,111.6667,111.2063,111.6216,20860.0
2020-10-30 14:40:00,123.61,123.61,123.25,123.32,20419.0,111.5945,111.5945,111.2695,111.3327,20419.0
2020-10-30 14:45:00,123.28,124.07,123.2,124.07,33389.0,111.2966,112.0098,111.2244,112.0098,33389.0
2020-10-30 14:50:00,123.99,124.43,123.92,124.23,58140.0,111.9376,112.3348,111.8744,112.1542,58140.0
2020-10-30 14:55:00,124.16,124.43,124.02,124.25,78482.0,112.0911,112.3348,111.9647,112.1723,78482.0
2020-10-30 15:00:00,124.22,124.28,123.88,124.09,19878.0,112.1452,112.1994,111.8383,112.0279,19878.0
2020-10-30 15:05:00,124.09,124.23,123.75,123.85,19776.0,112.0279,112.1542,111.7209,111.8112,19776.0
2020-10-30 15:10:00,123.88,124.25,123.83,124.23,25758.0,111.8383,112.1723,111.7931,112.1542,25758.0
2020-10-30 15:15:00,124.16,124.38,124.1,124.23,69601.0,112.0911,112.2897,112.0369,112.1542,69601.0
2020-10-30 15:20:00,124.29,124.62,124.26,124.62,28288.0,112.2084,112.5063,112.1813,112.5063,28288.0
2020-10-30 15:25:00,124.62,124.79,124.23,124.3,49864.0,112.5063,112.6598,112.1542,112.2174,49864.0
2020-10-30 15:30:00,124.28,124.37,123.93,123.93,46589.0,112.1994,112.2806,111.8834,111.8834,46589.0
2020-10-30 15:35:00,123.93,123.97,123.62,123.9,49522.0,111.8834,111.9195,111.6035,111.8563,49522.0
2020-10-30 15:40:00,123.91,124.28,123.8,124.25,77195.0,111.8654,112.1994,111.766,112.1723,77195.0
2020-10-30 15:45:00,124.26,124.34,123.61,123.84,115087.0,112.1813,112.2536,111.5945,111.8022,115087.0
2020-10-30 15:50:00,123.83,124.24,123.74,124.11,81576.0,111.7931,112.1633,111.7119,112.0459,81576.0
2020-10-30 15:55:00,124.13,124.64,124.05,124.45,316837.0,112.064,112.5244,111.9917,112.3529,316837.0
2020-11-02 09:30:00,125.81,126.55,124.96,125.04,73229.0,113.5807,114.2487,112.8133,112.8855,73229.0
2020-11-02 09:35:00,124.96,125.19,123.76,124.14,56075.0,112.8133,113.0209,111.7299,112.073,56075.0
2020-11-02 09:40:00,124.18,124.2,123.6,124.07,28883.0,112.1091,112.1272,111.5855,112.0098,28883.0
2020-11-02 09:45:00,124.18,124.23,123.84,124.1,52947.0,112.1091,112.1542,111.8022,112.0369,52947.0
2020-11-02 09:50:00,124.08,124.86,124.07,124.57,34935.0,112.0188,112.723,112.0098,112.4612,34935.0
2020-11-02 09:55:00,124.66,124.76,124.26,124.62,121131.0,112.5425,112.6327,112.1813,112.5063,121131.0
2020-11-02 10:00:00,124.69,125.44,124.69,125.03,39313.0,112.5695,113.2466,112.5695,112.8765,39313.0
2020-11-02 10:05:00,124.97,125.04,124.53,124.75,60539.0,112.8223,112.8855,112.4251,112.6237,60539.0
2020-11-02 10:10:00,124.75,125.15,124.69,124.69,35631.0,112.6237,112.9848,112.5695,112.5695,35631.0
2020-11-02 10:15:00,124.7,124.95,124.46,124.74,63180.0,112.5786,112.8043,112.3619,112.6147,63180.0
2020-11-02 10:20:00,124.73,125.06,124.65,124.85,59450.0,112.6056,112.9036,112.5334,112.714,59450.0
2020-11-02 10:25:00,124.86,124.99,124.85,124.89,41035.0,112.723,112.8404,112.714,112.7501,41035.0
2020-11-02 10:30:00,124.87,125.04,124.63,124.92,38076.0,112.732,112.8855,112.5154,112.7772,38076.0
2020-11-02 10:35:00,124.87,125.17,124.81,125.17,127927.0,112.732,113.0029,112.6779,113.0029,127927.0
2020-11-02 10:40:00,125.17,125.34,125.1,125.26,20625.0,113.0029,113.1564,112.9397,113.0841,20625.0
2020-11-02 10:45:00,125.19,125.36,125.11,125.36,89899.0,113.0209,113.1744,112.9487,113.1744,89899.0
2020-11-02 10:50:00,125.44,125.67,125.24,125.44,23980.0,113.2466,113.4543,113.0661,113.2466,23980.0
2020-11-02 10:55:00,125.41,125.77,125.41,125.55,28060.0,113.2195,113.5446,113.2195,113.3459,28060.0
2020-11-02 11:00:00,125.49,125.66,125.38,125.53,17140.0,113.2918,113.4452,113.1925,113.3279,17140.0
2020-11-02 11:05:00,125.54,125.64,125.44,125.48,11401.0,113.3369,113.4272,113.2466,113.2827,11401.0
2020-11-02 11:10:00,125.48,125.49,124.88,125.0,15311.0,113.2827,113.2918,112.7411,112.8494,15311.0
2020-11-02 11:15:00,125.01,125.11,124.91,125.11,20558.0,112.8584,112.9487,112.7682,112.9487,20558.0
2020-11-02 11:20:00,125.12,125.21,125.01,125.15,14281.0,112.9577,113.039,112.8584,112.9848,14281.0
2020-11-02 11:25:00,125.17,125.5,125.17,125.5,13818.0,113.0029,113.3008,113.0029,113.3008,13818.0
2020-11-02 11:30:00,125.48,125.48,125.03,125.07,12868.0,113.2827,113.2827,112.8765,112.9126,12868.0
2020-11-02 11:35:00,125.07,125.12,124.63,124.87,171759.0,112.9126,112.9577,112.5154,112.732,171759.0
2020-11-02 11:40:00,124.93,125.31,124.9,125.31,12984.0,112.7862,113.1293,112.7591,113.1293,12984.0
2020-11-02 11:45:00,125.32,125.32,124.95,124.99,6963.0,113.1383,113.1383,112.8043,112.8404,6963.0
2020-11-02 11:50:00,124.98,125.08,124.87,125.0,25777.0,112.8313,112.9216,112.732,112.8494,25777.0
2020-11-02 11:55:00,124.98,125.05,124.61,124.61,15401.0,112.8313,112.8945,112.4973,112.4973,15401.0
2020-11-02 12:00:00,124.59,124.74,124.43,124.69,23048.0,112.4793,112.6147,112.3348,112.5695,23048.0
2020-11-02 12:05:00,124.73,124.82,124.6,124.79,11258.0,112.6056,112.6869,112.4883,112.6598,11258.0
2020-11-02 12:10:00,124.82,124.86,124.53,124.67,74643.0,112.6869,112.723,112.4251,112.5515,74643.0
2020-11-02 12:15:00,124.65,124.72,124.45,124.45,15530.0,112.5334,112.5966,112.3529,112.3529,15530.0
2020-11-02 12:20:00,124.47,124.54,124.38,124.49,10261.0,112.3709,112.4341,112.2897,112.389,10261.0
2020-11-02 12:25:00,124.5,124.53,124.25,124.49,50275.0,112.398,112.4251,112.1723,112.389,50275.0
2020-11-02 12:30:00,124.48,124.66,124.35,124.65,22243.0,112.3799,112.5425,112.2626,112.5334,22243.0
2020-11-02 12:35:00,124.61,124.67,124.39,124.42,18754.0,112.4973,112.5515,112.2987,112.3258,18754.0
2020-11-02 12:40:00,124.43,124.6,124.41,124.47,24235.0,112.3348,112.4883,112.3168,112.3709,24235.0
2020-11-02 12:45:00,124.47,124.61,124.43,124.55,20846.0,112.3709,112.4973,112.3348,112.4431,20846.0
2020-11-02 12:50:00,124.55,124.82,124.48,124.81,56107.0,112.4431,112.6869,112.3799,112.6779,56107.0
2020-11-02 12:55:00,124.68,124.76,124.53,124.6,24374.0,112.5605,112.6327,112.4251,112.4883,24374.0
2020-11-02 13:00:00,124.62,124.69,124.4,124.5,17477.0,112.5063,112.5695,112.3077,112.398,17477.0
2020-11-02 13:05:00,124.52,124.56,124.44,124.48,22829.0,112.4161,112.4522,112.3438,112.3799,22829.0
2020-11-02 13:10:00,124.49,124.5,124.06,124.11,22417.0,112.389,112.398,112.0008,112.0459,22417.0
2020-11-02 13:15:00,124.07,124.22,123.97,123.98,86510.0,112.0098,112.1452,111.9195,111.9286,86510.0
2020-11-02 13:20:00,123.98,124.33,123.96,124.19,47095.0,111.9286,112.2445,111.9105,112.1181,47095.0
2020-11-02 13:25:00,124.17,124.17,124.03,124.17,24022.0,112.1001,112.1001,111.9737,112.1001,24022.0
2020-11-02 13:30:00,124.16,124.23,124.04,124.22,17414.0,112.0911,112.1542,111.9827,112.1452,17414.0
2020-11-02 13:35:00,124.18,124.2,123.94,124.02,18751.0,112.1091,112.1272,111.8924,111.9647,18751.0
2020-11-02 13:40:00,124.03,124.15,123.9,123.96,18581.0,111.9737,112.082,111.8563,111.9105,18581.0
2020-11-02 13:45:00,123.94,124.0,123.79,123.91,21191.0,111.8924,111.9466,111.757,111.8654,21191.0
2020-11-02 13:50:00,123.9,124.05,123.67,123.73,21109.0,111.8563,111.9917,111.6487,111.7029,21109.0
2020-11-02 13:55:00,123.73,123.83,123.69,123.78,23137.0,111.7029,111.7931,111.6667,111.748,23137.0
2020-11-02 14:00:00,123.77,124.06,123.61,123.77,42763.0,111.739,112.0008,111.5945,111.739,42763.0
2020-11-02 14:05:00,123.76,123.86,123.57,123.68,19451.0,111.7299,111.8202,111.5584,111.6577,19451.0
2020-11-02 14:10:00,123.67,123.71,123.41,123.48,19013.0,111.6487,111.6848,111.414,111.4772,19013.0
2020-11-02 14:15:00,123.48,123.48,123.24,123.45,18865.0,111.4772,111.4772,111.2605,111.4501,18865.0
2020-11-02 14:20:00,123.4,123.94,123.34,123.91,19461.0,111.4049,111.8924,111.3508,111.8654,19461.0
2020-11-02 14:25:00,123.9,124.05,123.79,123.97,22358.0,111.8563,111.9917,111.757,111.9195,22358.0
2020-11-02 14:30:00,123.93,124.03,123.83,123.86,12456.0,111.8834,111.9737,111.7931,111.8202,12456.0
2020-11-02 14:35:00,123.89,124.05,123.86,123.99,46844.0,111.8473,111.9917,111.8202,111.9376,46844.0
2020-11-02 14:40:00,124.0,124.0,123.81,123.85,46443.0,111.9466,111.9466,111.7751,111.8112,46443.0
2020-11-02 14:45:00,123.84,124.2,123.74,123.88,57325.0,111.8022,112.1272,111.7119,111.8383,57325.0
2020-11-02 14:50:00,123.9,124.09,123.75,123.78,20199.0,111.8563,112.0279,111.7209,111.748,20199.0
2020-11-02 14:55:00,123.75,123.88,123.71,123.87,20994.0,111.7209,111.8383,111.6848,111.8292,20994.0
2020-11-02 15:00:00,123.9,124.16,123.81,123.88,23411.0,111.8563,112.0911,111.7751,111.8383,23411.0
2020-11-02 15:05:00,123.86,123.88,123.72,123.74,24782.0,111.8202,111.8383,111.6938,111.7119,24782.0
2020-11-02 15:10:00,123.76,123.9,123.75,123.84,28115.0,111.7299,111.8563,111.7209,111.8022,28115.0
2020-11-02 15:15:00,123.87,124.06,123.86,124.02,28398.0,111.8292,112.0008,111.8202,111.9647,28398.0
2020-11-02 15:20:00,124.04,124.23,124.02,124.06,32661.0,111.9827,112.1542,111.9647,112.0008,32661.0
2020-11-02 15:25:00,124.05,124.14,123.95,124.12,29670.0,111.9917,112.073,111.9015,112.0549,29670.0
2020-11-02 15:30:00,124.14,124.26,123.96,123.96,33743.0,112.073,112.1813,111.9105,111.9105,33743.0
2020-11-02 15:35:00,123.93,124.0,123.64,123.75,35475.0,111.8834,111.9466,111.6216,111.7209,35475.0
2020-11-02 15:40:00,123.76,123.8,123.58,123.58,30608.0,111.7299,111.766,111.5674,111.5674,30608.0
2020-11-02 15:45:00,123.58,123.96,123.53,123.81,56480.0,111.5674,111.9105,111.5223,111.7751,56480.0
2020-11-02 15:50:00,123.75,124.0,123.67,123.8,118412.0,111.7209,111.9466,111.6487,111.766,118412.0
2020-11-02 15:55:00,123.81,124.11,123.66,124.01,201914.0,111.7751,112.0459,111.6397,111.9556,201914.0
2020-11-03 09:30:00,125.97,126.0,125.13,125.75,95518.0,113.7251,113.7522,112.9668,113.5265,95518.0
2020-11-03 09:35:00,125.77,126.85,125.7,126.71,39106.0,113.5446,114.5196,113.4814,114.3932,39106.0
2020-11-03 09:40:00,126.71,127.66,126.63,127.54,68486.0,114.3932,115.2508,114.321,115.1425,68486.0
2020-11-03 09:45:00,127.54,128.07,127.23,127.69,69691.0,115.1425,115.621,114.8626,115.2779,69691.0
2020-11-03 09:50:00,127.69,128.19,127.64,128.0,35816.0,115.2779,115.7293,115.2328,115.5578,35816.0
2020-11-03 09:55:00,128.04,128.08,127.82,127.95,38825.0,115.5939,115.63,115.3953,115.5126,38825.0
2020-11-03 10:00:00,127.93,128.28,127.8,128.12,43891.0,115.4946,115.8106,115.3772,115.6661,43891.0
2020-11-03 10:05:00,128.09,128.23,127.92,127.96,36443.0,115.639,115.7654,115.4856,115.5217,36443.0
2020-11-03 10:10:00,127.97,128.19,127.93,127.93,37418.0,115.5307,115.7293,115.4946,115.4946,37418.0
2020-11-03 10:15:00,127.94,128.53,127.93,128.45,36226.0,115.5036,116.0363,115.4946,115.964,36226.0
2020-11-03 10:20:00,128.55,128.68,128.38,128.52,40909.0,116.0543,116.1717,115.9008,116.0272,40909.0
2020-11-03 10:25:00,128.52,128.92,128.44,128.85,30307.0,116.0272,116.3884,115.955,116.3252,30307.0
2020-11-03 10:30:00,128.85,129.03,128.21,128.21,22770.0,116.3252,116.4877,115.7474,115.7474,22770.0
2020-11-03 10:35:00,128.16,128.31,128.06,128.14,25104.0,115.7022,115.8377,115.612,115.6842,25104.0
2020-11-03 10:40:00,128.14,128.17,127.79,127.89,23181.0,115.6842,115.7113,115.3682,115.4585,23181.0
2020-11-03 10:45:00,127.9,128.3,127.87,128.3,32877.0,115.4675,115.8286,115.4404,115.8286,32877.0
2020-11-03 10:50:00,128.28,128.28,127.95,128.0,17940.0,115.8106,115.8106,115.5126,115.5578,17940.0
2020-11-03 10:55:00,128.05,128.47,128.05,128.47,17908.0,115.6029,115.9821,115.6029,115.9821,17908.0
2020-11-03 11:00:00,128.47,128.72,128.29,128.64,24381.0,115.9821,116.2078,115.8196,116.1356,24381.0
2020-11-03 11:05:00,128.57,128.8,128.46,128.72,46014.0,116.0724,116.28,115.9731,116.2078,46014.0
2020-11-03 11:10:00,128.72,128.74,128.5,128.57,24047.0,116.2078,116.2259,116.0092,116.0724,24047.0
2020-11-03 11:15:00,128.59,128.91,128.49,128.83,21604.0,116.0904,116.3793,116.0002,116.3071,21604.0
2020-11-03 11:20:00,128.9,129.19,128.85,129.19,49976.0,116.3703,116.6321,116.3252,116.6321,49976.0
2020-11-03 11:25:00,129.2,129.26,128.63,128.72,20899.0,116.6411,116.6953,116.1265,116.2078,20899.0
2020-11-03 11:30:00,128.73,128.9,128.68,128.72,16058.0,116.2168,116.3703,116.1717,116.2078,16058.0
2020-11-03 11:35:00,128.71,128.83,128.43,128.77,17815.0,116.1988,116.3071,115.946,116.2529,17815.0
2020-11-03 11:40:00,128.77,128.92,128.66,128.72,10131.0,116.2529,116.3884,116.1536,116.2078,10131.0
2020-11-03 11:45:00,128.71,128.78,128.51,128.69,20601.0,116.1988,116.262,116.0182,116.1807,20601.0
2020-11-03 11:50:00,128.71,128.93,128.63,128.69,29754.0,116.1988,116.3974,116.1265,116.1807,29754.0
2020-11-03 11:55:00,128.69,128.91,128.65,128.85,20067.0,116.1807,116.3793,116.1446,116.3252,20067.0
2020-11-03 12:00:00,128.89,129.02,128.43,128.52,42486.0,116.3613,116.4786,115.946,116.0272,42486.0
2020-11-03 12:05:00,128.52,128.52,128.31,128.34,22455.0,116.0272,116.0272,115.8377,115.8647,22455.0
2020-11-03 12:10:00,128.34,128.46,128.19,128.43,27191.0,115.8647,115.9731,115.7293,115.946,27191.0
2020-11-03 12:15:00,128.43,128.45,128.22,128.22,18277.0,115.946,115.964,115.7564,115.7564,18277.0
2020-11-03 12:20:00,128.27,128.46,128.24,128.36,12758.0,115.8015,115.9731,115.7745,115.8828,12758.0
2020-11-03 12:25:00,128.37,128.58,128.26,128.58,14422.0,115.8918,116.0814,115.7925,116.0814,14422.0
2020-11-03 12:30:00,128.58,128.61,128.42,128.6,11753.0,116.0814,116.1085,115.937,116.0995,11753.0
2020-11-03 12:35:00,128.65,128.67,128.46,128.5,13080.0,116.1446,116.1627,115.9731,116.0092,13080.0
2020-11-03 12:40:00,128.53,128.64,128.46,128.56,18877.0,116.0363,116.1356,115.9731,116.0634,18877.0
2020-11-03 12:45:00,128.62,128.65,128.37,128.39,11105.0,116.1175,116.1446,115.8918,115.9099,11105.0
2020-11-03 12:50:00,128.36,128.37,128.2,128.2,7430.0,115.8828,115.8918,115.7383,115.7383,7430.0
2020-11-03 12:55:00,128.22,128.4,128.15,128.36,13620.0,115.7564,115.9189,115.6932,115.8828,13620.0
2020-11-03 13:00:00,128.34,128.5,128.31,128.37,14711.0,115.8647,116.0092,115.8377,115.8918,14711.0
2020-11-03 13:05:00,128.35,128.53,128.32,128.44,13940.0,115.8738,116.0363,115.8467,115.955,13940.0
2020-11-03 13:10:00,128.48,128.48,128.32,128.36,18170.0,115.9911,115.9911,115.8467,115.8828,18170.0
2020-11-03 13:15:00,128.38,128.44,128.31,128.4,7316.0,115.9008,115.955,115.8377,115.9189,7316.0
2020-11-03 13:20:00,128.37,128.5,128.3,128.5,10171.0,115.8918,116.0092,115.8286,116.0092,10171.0
2020-11-03 13:25:00,128.47,128.48,128.27,128.38,13078.0,115.9821,115.9911,115.8015,115.9008,13078.0
2020-11-03 13:30:00,128.44,128.52,128.38,128.45,12993.0,115.955,116.0272,115.9008,115.964,12993.0
2020-11-03 13:35:00,128.47,128.47,128.27,128.37,14122.0,115.9821,115.9821,115.8015,115.8918,14122.0
2020-11-03 13:40:00,128.34,128.52,128.25,128.49,14498.0,115.8647,116.0272,115.7835,116.0002,14498.0
2020-11-03 13:45:00,128.47,128.47,128.29,128.34,11584.0,115.9821,115.9821,115.8196,115.8647,11584.0
2020-11-03 13:50:00,128.38,128.44,128.13,128.2,16107.0,115.9008,115.955,115.6752,115.7383,16107.0
2020-11-03 13:55:00,128.18,128.2,128.04,128.13,17642.0,115.7203,115.7383,115.5939,115.6752,17642.0
2020-11-03 14:00:00,128.15,128.4,128.1,128.23,12855.0,115.6932,115.9189,115.6481,115.7654,12855.0
2020-11-03 14:05:00,128.26,128.38,128.18,128.21,11378.0,115.7925,115.9008,115.7203,115.7474,11378.0
2020-11-03 14:10:00,128.26,128.36,128.17,128.33,13509.0,115.7925,115.8828,115.7113,115.8557,13509.0
2020-11-03 14:15:00,128.32,128.35,128.0,128.11,19973.0,115.8467,115.8738,115.5578,115.6571,19973.0
2020-11-03 14:20:00,128.18,128.22,127.94,128.0,9912.0,115.7203,115.7564,115.5036,115.5578,9912.0
2020-11-03 14:25:00,128.01,128.08,127.9,127.91,12749.0,115.5668,115.63,115.4675,115.4765,12749.0
2020-11-03 14:30:00,127.96,128.24,127.9,128.15,14137.0,115.5217,115.7745,115.4675,115.6932,14137.0
2020-11-03 14:35:00,128.13,128.15,127.97,128.03,9981.0,115.6752,115.6932,115.5307,115.5849,9981.0
2020-11-03 14:40:00,128.0,128.08,127.95,127.96,14537.0,115.5578,115.63,115.5126,115.5217,14537.0
2020-11-03 14:45:00,127.98,128.2,127.89,128.16,16208.0,115.5397,115.7383,115.4585,115.7022,16208.0
2020-11-03 14:50:00,128.2,128.2,128.02,128.06,19095.0,115.7383,115.7383,115.5758,115.612,19095.0
2020-11-03 14:55:00,128.04,128.06,127.91,127.94,11955.0,115.5939,115.612,115.4765,115.5036,11955.0
2020-11-03 15:00:00,127.97,128.0,127.82,127.87,25799.0,115.5307,115.5578,115.3953,115.4404,25799.0
2020-11-03 15:05:00,127.85,127.9,127.72,127.76,11171.0,115.4224,115.4675,115.305,115.3411,11171.0
2020-11-03 15:10:00,127.75,127.95,127.75,127.85,16496.0,115.3321,115.5126,115.3321,115.4224,16496.0
2020-11-03 15:15:00,127.91,128.07,127.89,127.99,22268.0,115.4765,115.621,115.4585,115.5488,22268.0
2020-11-03 15:20:00,128.02,128.12,127.85,127.94,30457.0,115.5758,115.6661,115.4224,115.5036,30457.0
2020-11-03 15:25:00,127.97,128.25,127.97,128.13,21416.0,115.5307,115.7835,115.5307,115.6752,21416.0
2020-11-03 15:30:00,128.14,128.35,128.06,128.31,15258.0,115.6842,115.8738,115.612,115.8377,15258.0
2020-11-03 15:35:00,128.3,128.43,128.19,128.22,26430.0,115.8286,115.946,115.7293,115.7564,26430.0
2020-11-03 15:40:00,128.25,128.58,128.25,128.41,38144.0,115.7835,116.0814,115.7835,115.9279,38144.0
2020-11-03 15:45:00,128.43,128.64,128.4,128.55,43764.0,115.946,116.1356,115.9189,116.0543,43764.0
2020-11-03 15:50:00,128.54,128.95,128.39,128.87,98200.0,116.0453,116.4154,115.9099,116.3432,98200.0
2020-11-03 15:55:00,128.87,128.89,128.49,128.49,291186.0,116.3432,116.3613,116.0002,116.0002,291186.0
2020-11-04 09:30:00,130.62,131.68,130.59,130.77,69696.0,117.9231,118.8801,117.896,118.0585,69696.0
2020-11-04 09:35:00,131.06,131.12,129.85,130.1,35122.0,118.3203,118.3745,117.228,117.4537,35122.0
2020-11-04 09:40:00,130.18,130.73,129.98,130.24,34943.0,117.5259,118.0224,117.3453,117.58,34943.0
2020-11-04 09:45:00,130.39,130.87,130.19,130.76,24824.0,117.7155,118.1488,117.5349,118.0495,24824.0
2020-11-04 09:50:00,130.72,130.79,130.33,130.79,28293.0,118.0134,118.0766,117.6613,118.0766,28293.0
2020-11-04 09:55:00,130.8,131.02,130.46,130.85,28647.0,118.0856,118.2842,117.7787,118.1308,28647.0
2020-11-04 10:00:00,130.9,131.46,130.75,131.34,32939.0,118.1759,118.6815,118.0405,118.5731,32939.0
2020-11-04 10:05:00,131.47,132.15,131.45,132.11,36072.0,118.6905,119.3044,118.6724,119.2683,36072.0
2020-11-04 10:10:00,132.14,132.47,132.03,132.4,37589.0,119.2954,119.5933,119.1961,119.5301,37589.0
2020-11-04 10:15:00,132.45,132.86,132.38,132.83,39874.0,119.5752,119.9454,119.512,119.9183,39874.0
2020-11-04 10:20:00,132.91,133.29,132.91,132.97,37502.0,119.9905,120.3336,119.9905,120.0447,37502.0
2020-11-04 10:25:00,132.97,133.05,132.35,132.38,45207.0,120.0447,120.1169,119.4849,119.512,45207.0
2020-11-04 10:30:00,132.42,132.55,132.11,132.33,21352.0,119.5481,119.6655,119.2683,119.4669,21352.0
2020-11-04 10:35:00,132.27,132.27,131.78,131.9,24372.0,119.4127,119.4127,118.9704,119.0787,24372.0
2020-11-04 10:40:00,131.91,132.21,131.91,132.17,11678.0,119.0877,119.3586,119.0877,119.3224,11678.0
2020-11-04 10:45:00,132.21,132.47,132.07,132.46,19290.0,119.3586,119.5933,119.2322,119.5843,19290.0
2020-11-04 10:50:00,132.44,132.88,132.36,132.78,31527.0,119.5662,119.9634,119.494,119.8731,31527.0
2020-11-04 10:55:00,132.76,133.12,132.69,133.12,27281.0,119.8551,120.1801,119.7919,120.1801,27281.0
2020-11-04 11:00:00,133.08,133.24,132.76,132.83,54307.0,120.144,120.2884,119.8551,119.9183,54307.0
2020-11-04 11:05:00,132.83,132.89,132.44,132.53,15556.0,119.9183,119.9725,119.5662,119.6474,15556.0
2020-11-04 11:10:00,132.61,132.63,132.27,132.33,16947.0,119.7197,119.7377,119.4127,119.4669,16947.0
2020-11-04 11:15:00,132.38,132.83,132.33,132.83,24356.0,119.512,119.9183,119.4669,119.9183,24356.0
2020-11-04 11:20:00,132.83,132.98,132.67,132.9,27391.0,119.9183,120.0537,119.7738,119.9815,27391.0
2020-11-04 11:25:00,132.9,133.4,132.89,133.18,32050.0,119.9815,120.4329,119.9725,120.2343,32050.0
2020-11-04 11:30:00,133.25,133.5,133.09,133.19,29451.0,120.2975,120.5232,120.153,120.2433,29451.0
2020-11-04 11:35:00,133.23,133.37,133.18,133.37,24901.0,120.2794,120.4058,120.2343,120.4058,24901.0
2020-11-04 11:40:00,133.35,133.58,133.24,133.42,32529.0,120.3877,120.5954,120.2884,120.4509,32529.0
2020-11-04 11:45:00,133.44,133.66,133.31,133.45,31355.0,120.469,120.6676,120.3516,120.478,31355.0
2020-11-04 11:50:00,133.54,133.9,133.5,133.85,31478.0,120.5593,120.8843,120.5232,120.8391,31478.0
2020-11-04 11:55:00,133.86,134.21,133.7,133.97,41829.0,120.8482,121.1641,120.7037,120.9475,41829.0
2020-11-04 12:00:00,134.04,134.2,134.01,134.15,31780.0,121.0107,121.1551,120.9836,121.11,31780.0
2020-11-04 12:05:00,134.14,134.27,134.06,134.15,28051.0,121.1009,121.2183,121.0287,121.11,28051.0
2020-11-04 12:10:00,134.15,134.39,134.06,134.25,25958.0,121.11,121.3266,121.0287,121.2003,25958.0
2020-11-04 12:15:00,134.25,134.61,134.2,134.6,25499.0,121.2003,121.5253,121.1551,121.5162,25499.0
2020-11-04 12:20:00,134.6,134.94,134.49,134.9,30095.0,121.5162,121.8232,121.4169,121.7871,30095.0
2020-11-04 12:25:00,134.84,134.88,134.6,134.85,25415.0,121.7329,121.769,121.5162,121.7419,25415.0
2020-11-04 12:30:00,134.85,134.92,134.52,134.52,35376.0,121.7419,121.8051,121.444,121.444,35376.0
2020-11-04 12:35:00,134.49,134.54,134.22,134.38,31047.0,121.4169,121.4621,121.1732,121.3176,31047.0
2020-11-04 12:40:00,134.38,134.76,134.37,134.69,19463.0,121.3176,121.6607,121.3086,121.5975,19463.0
2020-11-04 12:45:00,134.76,134.81,134.6,134.74,39981.0,121.6607,121.7058,121.5162,121.6426,39981.0
2020-11-04 12:50:00,134.76,134.8,134.43,134.44,17073.0,121.6607,121.6968,121.3628,121.3718,17073.0
2020-11-04 12:55:00,134.46,134.64,134.37,134.51,18416.0,121.3898,121.5523,121.3086,121.435,18416.0
2020-11-04 13:00:00,134.55,134.59,134.15,134.19,23246.0,121.4711,121.5072,121.11,121.1461,23246.0
2020-11-04 13:05:00,134.15,134.3,133.93,134.15,20102.0,121.11,121.2454,120.9114,121.11,20102.0
2020-11-04 13:10:00,134.17,134.48,134.12,134.39,17913.0,121.128,121.4079,121.0829,121.3266,17913.0
2020-11-04 13:15:00,134.39,134.44,134.1,134.15,29699.0,121.3266,121.3718,121.0648,121.11,29699.0
2020-11-04 13:20:00,134.21,134.45,134.14,134.45,21273.0,121.1641,121.3808,121.1009,121.3808,21273.0
2020-11-04 13:25:00,134.38,134.54,134.3,134.47,18972.0,121.3176,121.4621,121.2454,121.3989,18972.0
2020-11-04 13:30:00,134.5,134.73,134.36,134.7,15659.0,121.426,121.6336,121.2996,121.6065,15659.0
2020-11-04 13:35:00,134.61,134.68,134.43,134.53,14858.0,121.5253,121.5885,121.3628,121.453,14858.0
2020-11-04 13:40:00,134.53,134.56,133.94,134.19,26443.0,121.453,121.4801,120.9204,121.1461,26443.0
2020-11-04 13:45:00,134.21,134.37,134.18,134.28,22032.0,121.1641,121.3086,121.1371,121.2273,22032.0
2020-11-04 13:50:00,134.32,134.39,134.16,134.39,15979.0,121.2635,121.3266,121.119,121.3266,15979.0
2020-11-04 13:55:00,134.37,134.59,134.27,134.34,12749.0,121.3086,121.5072,121.2183,121.2815,12749.0
2020-11-04 14:00:00,134.35,134.65,134.25,134.27,13162.0,121.2905,121.5614,121.2003,121.2183,13162.0
2020-11-04 14:05:00,134.27,134.52,134.2,134.43,16502.0,121.2183,121.444,121.1551,121.3628,16502.0
2020-11-04 14:10:00,134.44,134.6,134.33,134.49,17303.0,121.3718,121.5162,121.2725,121.4169,17303.0
2020-11-04 14:15:00,134.49,134.66,134.32,134.51,28967.0,121.4169,121.5704,121.2635,121.435,28967.0
2020-11-04 14:20:00,134.52,134.63,134.11,134.21,36312.0,121.444,121.5433,121.0739,121.1641,36312.0
2020-11-04 14:25:00,134.16,134.19,134.01,134.01,19249.0,121.119,121.1461,120.9836,120.9836,19249.0
2020-11-04 14:30:00,134.03,134.16,133.97,134.06,22768.0,121.0016,121.119,120.9475,121.0287,22768.0
2020-11-04 14:35:00,134.04,134.3,134.0,134.01,12849.0,121.0107,121.2454,120.9746,120.9836,12849.0
2020-11-04 14:40:00,134.06,134.06,133.8,133.92,19453.0,121.0287,121.0287,120.794,120.9023,19453.0
2020-11-04 14:45:00,133.92,134.02,133.72,133.8,17315.0,120.9023,120.9926,120.7218,120.794,17315.0
2020-11-04 14:50:00,133.89,134.09,133.84,133.88,19082.0,120.8753,121.0558,120.8301,120.8662,19082.0
2020-11-04 14:55:00,133.9,133.97,133.76,133.77,16032.0,120.8843,120.9475,120.7579,120.7669,16032.0
2020-11-04 15:00:00,133.82,133.87,133.24,133.31,25172.0,120.8121,120.8572,120.2884,120.3516,25172.0
2020-11-04 15:05:00,133.27,133.6,133.19,133.57,20106.0,120.3155,120.6134,120.2433,120.5864,20106.0
2020-11-04 15:10:00,133.52,133.71,133.4,133.57,19836.0,120.5412,120.7127,120.4329,120.5864,19836.0
2020-11-04 15:15:00,133.5,133.55,133.35,133.35,22463.0,120.5232,120.5683,120.3877,120.3877,22463.0
2020-11-04 15:20:00,133.4,133.56,133.34,133.55,33774.0,120.4329,120.5773,120.3787,120.5683,33774.0
2020-11-04 15:25:00,133.55,133.56,133.27,133.3,29442.0,120.5683,120.5773,120.3155,120.3426,29442.0
2020-11-04 15:30:00,133.34,133.72,133.34,133.72,116739.0,120.3787,120.7218,120.3787,120.7218,116739.0
2020-11-04 15:35:00,133.7,133.73,133.13,133.28,45425.0,120.7037,120.7308,120.1891,120.3245,45425.0
2020-11-04 15:40:00,133.31,133.32,133.04,133.12,42751.0,120.3516,120.3607,120.1079,120.1801,42751.0
2020-11-04 15:45:00,133.11,133.4,132.96,133.1,52647.0,120.1711,120.4329,120.0357,120.162,52647.0
2020-11-04 15:50:00,133.11,133.32,133.04,133.31,75622.0,120.1711,120.3607,120.1079,120.3516,75622.0
2020-11-04 15:55:00,133.31,133.31,132.71,132.84,175301.0,120.3516,120.3516,119.81,119.9273,175301.0
2020-11-05 09:30:00,134.79,134.89,134.11,134.24,50004.0,121.6878,121.778,121.0739,121.1912,50004.0
2020-11-05 09:35:00,134.33,134.6,133.8,134.23,17126.0,121.2725,121.5162,120.794,121.1822,17126.0
2020-11-05 09:40:00,134.19,134.33,133.64,134.02,40507.0,121.1461,121.2725,120.6496,120.9926,40507.0
2020-11-05 09:45:00,134.01,134.22,133.42,133.51,45930.0,120.9836,121.1732,120.4509,120.5322,45930.0
2020-11-05 09:50:00,133.57,133.62,133.14,133.18,73356.0,120.5864,120.6315,120.1982,120.2343,73356.0
2020-11-05 09:55:00,133.18,133.48,132.83,132.93,52313.0,120.2343,120.5051,119.9183,120.0086,52313.0
2020-11-05 10:00:00,132.94,133.15,132.72,133.02,53636.0,120.0176,120.2072,119.819,120.0898,53636.0
2020-11-05 10:05:00,133.04,133.3,132.84,133.13,63185.0,120.1079,120.3426,119.9273,120.1891,63185.0
2020-11-05 10:10:00,133.14,133.48,133.09,133.37,51010.0,120.1982,120.5051,120.153,120.4058,51010.0
2020-11-05 10:15:00,133.36,133.45,133.12,133.33,114401.0,120.3968,120.478,120.1801,120.3697,114401.0
2020-11-05 10:20:00,133.33,133.43,133.07,133.34,85836.0,120.3697,120.46,120.135,120.3787,85836.0
2020-11-05 10:25:00,133.37,133.47,133.09,133.4,24959.0,120.4058,120.4961,120.153,120.4329,24959.0
2020-11-05 10:30:00,133.34,133.95,133.32,133.92,72269.0,120.3787,120.9294,120.3607,120.9023,72269.0
2020-11-05 10:35:00,133.86,134.24,133.5,133.92,61292.0,120.8482,121.1912,120.5232,120.9023,61292.0
2020-11-05 10:40:00,133.91,134.21,133.29,133.48,86745.0,120.8933,121.1641,120.3336,120.5051,86745.0
2020-11-05 10:45:00,133.54,133.63,133.3,133.44,38786.0,120.5593,120.6405,120.3426,120.469,38786.0
2020-11-05 10:50:00,133.41,133.65,133.39,133.52,38657.0,120.4419,120.6586,120.4239,120.5412,38657.0
2020-11-05 10:55:00,133.47,133.58,133.14,133.26,28198.0,120.4961,120.5954,120.1982,120.3065,28198.0
2020-11-05 11:00:00,133.31,133.55,133.0,133.03,58358.0,120.3516,120.5683,120.0718,120.0988,58358.0
2020-11-05 11:05:00,133.07,133.22,132.97,133.12,26781.0,120.135,120.2704,120.0447,120.1801,26781.0
2020-11-05 11:10:00,133.11,133.12,132.55,132.85,76741.0,120.1711,120.1801,119.6655,119.9363,76741.0
2020-11-05 11:15:00,132.81,133.1,132.81,132.93,21374.0,119.9002,120.162,119.9002,120.0086,21374.0
2020-11-05 11:20:00,132.92,132.93,132.61,132.66,11692.0,119.9995,120.0086,119.7197,119.7648,11692.0
2020-11-05 11:25:00,132.69,132.75,132.41,132.47,21367.0,119.7919,119.8461,119.5391,119.5933,21367.0
2020-11-05 11:30:00,132.51,132.8,132.47,132.78,23501.0,119.6294,119.8912,119.5933,119.8731,23501.0
2020-11-05 11:35:00,132.8,132.85,132.41,132.5,35922.0,119.8912,119.9363,119.5391,119.6204,35922.0
2020-11-05 11:40:00,132.52,132.73,132.4,132.46,15756.0,119.6384,119.828,119.5301,119.5843,15756.0
2020-11-05 11:45:00,132.46,132.47,132.22,132.4,25557.0,119.5843,119.5933,119.3676,119.5301,25557.0
2020-11-05 11:50:00,132.43,132.76,132.33,132.59,17549.0,119.5572,119.8551,119.4669,119.7016,17549.0
2020-11-05 11:55:00,132.64,132.67,132.14,132.2,42856.0,119.7468,119.7738,119.2954,119.3495,42856.0
2020-11-05 12:00:00,132.2,132.54,132.15,132.54,22928.0,119.3495,119.6565,119.3044,119.6565,22928.0
2020-11-05 12:05:00,132.53,132.65,132.41,132.59,21127.0,119.6474,119.7558,119.5391,119.7016,21127.0
2020-11-05 12:10:00,132.73,132.82,132.52,132.55,13771.0,119.828,119.9093,119.6384,119.6655,13771.0
2020-11-05 12:15:00,132.57,132.59,132.17,132.19,21334.0,119.6836,119.7016,119.3224,119.3405,21334.0
2020-11-05 12:20:00,132.17,132.32,131.79,131.81,39862.0,119.3224,119.4579,118.9794,118.9974,39862.0
2020-11-05 12:25:00,131.85,132.0,131.71,131.78,18667.0,119.0335,119.169,118.9072,118.9704,18667.0
2020-11-05 12:30:00,131.84,131.85,131.69,131.75,20225.0,119.0245,119.0335,118.8891,118.9433,20225.0
2020-11-05 12:35:00,131.72,132.14,131.71,132.09,13982.0,118.9162,119.2954,118.9072,119.2502,13982.0
2020-11-05 12:40:00,132.07,132.31,131.99,132.23,15273.0,119.2322,119.4488,119.1599,119.3766,15273.0
2020-11-05 12:45:00,132.24,132.56,132.24,132.51,8938.0,119.3856,119.6745,119.3856,119.6294,8938.0
2020-11-05 12:50:00,132.51,132.66,132.4,132.65,11693.0,119.6294,119.7648,119.5301,119.7558,11693.0
2020-11-05 12:55:00,132.62,132.83,132.62,132.83,9847.0,119.7287,119.9183,119.7287,119.9183,9847.0
2020-11-05 13:00:00,132.87,133.33,132.87,133.23,20577.0,119.9544,120.3697,119.9544,120.2794,20577.0
2020-11-05 13:05:00,133.26,133.26,133.13,133.21,9606.0,120.3065,120.3065,120.1891,120.2614,9606.0
2020-11-05 13:10:00,133.21,133.21,132.94,132.98,14502.0,120.2614,120.2614,120.0176,120.0537,14502.0
2020-11-05 13:15:00,132.97,133.09,132.92,133.0,11620.0,120.0447,120.153,119.9995,120.0718,11620.0
2020-11-05 13:20:00,133.01,133.12,132.99,133.03,14798.0,120.0808,120.1801,120.0627,120.0988,14798.0
2020-11-05 13:25:00,133.08,133.13,133.01,133.05,9063.0,120.144,120.1891,120.0808,120.1169,9063.0
2020-11-05 13:30:00,133.03,133.06,132.85,132.97,22530.0,120.0988,120.1259,119.9363,120.0447,22530.0
2020-11-05 13:35:00,132.97,132.97,132.83,132.9,10228.0,120.0447,120.0447,119.9183,119.9815,10228.0
2020-11-05 13:40:00,132.89,132.93,132.81,132.93,8961.0,119.9725,120.0086,119.9002,120.0086,8961.0
2020-11-05 13:45:00,132.97,133.08,132.8,132.8,18237.0,120.0447,120.144,119.8912,119.8912,18237.0
2020-11-05 13:50:00,132.88,132.9,132.74,132.81,9837.0,119.9634,119.9815,119.837,119.9002,9837.0
2020-11-05 13:55:00,132.79,132.83,132.45,132.51,12042.0,119.8822,119.9183,119.5752,119.6294,12042.0
2020-11-05 14:00:00,132.46,132.8,132.4,132.6,26316.0,119.5843,119.8912,119.5301,119.7106,26316.0
2020-11-05 14:05:00,132.66,132.68,132.28,132.41,27569.0,119.7648,119.7829,119.4218,119.5391,27569.0
2020-11-05 14:10:00,132.44,132.53,132.25,132.28,13474.0,119.5662,119.6474,119.3947,119.4218,13474.0
2020-11-05 14:15:00,132.24,132.42,132.14,132.41,17544.0,119.3856,119.5481,119.2954,119.5391,17544.0
2020-11-05 14:20:00,132.4,132.8,132.36,132.77,28868.0,119.5301,119.8912,119.494,119.8641,28868.0
2020-11-05 14:25:00,132.77,132.88,132.7,132.84,20258.0,119.8641,119.9634,119.8009,119.9273,20258.0
2020-11-05 14:30:00,132.83,132.91,132.72,132.77,51832.0,119.9183,119.9905,119.819,119.8641,51832.0
2020-11-05 14:35:00,132.78,132.81,132.6,132.81,79170.0,119.8731,119.9002,119.7106,119.9002,79170.0
2020-11-05 14:40:00,132.86,133.27,132.85,133.18,18590.0,119.9454,120.3155,119.9363,120.2343,18590.0
2020-11-05 14:45:00,133.19,133.31,133.12,133.24,21275.0,120.2433,120.3516,120.1801,120.2884,21275.0
2020-11-05 14:50:00,133.2,133.22,133.0,133.1,19873.0,120.2523,120.2704,120.0718,120.162,19873.0
2020-11-05 14:55:00,133.1,133.16,132.86,133.16,16864.0,120.162,120.2162,119.9454,120.2162,16864.0
2020-11-05 15:00:00,133.13,133.16,132.93,132.97,14428.0,120.1891,120.2162,120.0086,120.0447,14428.0
2020-11-05 15:05:00,132.94,133.05,132.8,132.85,13884.0,120.0176,120.1169,119.8912,119.9363,13884.0
2020-11-05 15:10:00,132.88,132.93,132.6,132.61,21115.0,119.9634,120.0086,119.7106,119.7197,21115.0
2020-11-05 15:15:00,132.61,132.71,132.46,132.64,27271.0,119.7197,119.81,119.5843,119.7468,27271.0
2020-11-05 15:20:00,132.61,132.74,132.55,132.69,22800.0,119.7197,119.837,119.6655,119.7919,22800.0
2020-11-05 15:25:00,132.66,132.81,132.64,132.69,23263.0,119.7648,119.9002,119.7468,119.7919,23263.0
2020-11-05 15:30:00,132.72,132.77,132.47,132.51,39486.0,119.819,119.8641,119.5933,119.6294,39486.0
2020-11-05 15:35:00,132.55,132.56,132.24,132.36,37284.0,119.6655,119.6745,119.3856,119.494,37284.0
2020-11-05 15:40:00,132.38,132.52,132.38,132.41,74290.0,119.512,119.6384,119.512,119.5391,74290.0
2020-11-05 15:45:00,132.36,132.37,132.16,132.3,66468.0,119.494,119.503,119.3134,119.4398,66468.0
2020-11-05 15:50:00,132.26,132.57,132.23,132.46,79066.0,119.4037,119.6836,119.3766,119.5843,79066.0
2020-11-05 15:55:00,132.42,132.81,132.3,132.55,150055.0,119.5481,119.9002,119.4398,119.6655,150055.0
2020-11-06 09:30:00,133.38,133.39,132.33,132.76,46547.0,120.4148,120.4239,119.4669,119.8551,46547.0
2020-11-06 09:35:00,132.91,132.94,132.11,132.16,17516.0,119.9905,120.0176,119.2683,119.3134,17516.0
2020-11-06 09:40:00,132.09,132.4,131.93,132.07,16384.0,119.2502,119.5301,119.1058,119.2322,16384.0
2020-11-06 09:45:00,132.06,132.56,132.04,132.34,12959.0,119.2231,119.6745,119.2051,119.4759,12959.0
2020-11-06 09:50:00,132.24,132.37,132.02,132.27,10095.0,119.3856,119.503,119.187,119.4127,10095.0
2020-11-06 09:55:00,132.34,132.34,132.06,132.16,7989.0,119.4759,119.4759,119.2231,119.3134,7989.0
2020-11-06 10:00:00,132.28,132.7,132.14,132.16,6825.0,119.4218,119.8009,119.2954,119.3134,6825.0
2020-11-06 10:05:00,132.11,132.52,132.11,132.47,9820.0,119.2683,119.6384,119.2683,119.5933,9820.0
2020-11-06 10:10:00,132.56,132.79,132.56,132.66,5262.0,119.6745,119.8822,119.6745,119.7648,5262.0
2020-11-06 10:15:00,132.68,132.77,132.64,132.71,3484.0,119.7829,119.8641,119.7468,119.81,3484.0
2020-11-06 10:20:00,132.66,132.93,132.6,132.82,8037.0,119.7648,120.0086,119.7106,119.9093,8037.0
2020-11-06 10:25:00,132.85,133.04,132.83,132.99,6800.0,119.9363,120.1079,119.9183,120.0627,6800.0
2020-11-06 10:30:00,132.86,132.87,132.66,132.75,6385.0,119.9454,119.9544,119.7648,119.8461,6385.0
2020-11-06 10:35:00,132.84,133.0,132.76,132.82,6222.0,119.9273,120.0718,119.8551,119.9093,6222.0
2020-11-06 10:40:00,132.75,132.92,132.68,132.91,10139.0,119.8461,119.9995,119.7829,119.9905,10139.0
2020-11-06 10:45:00,132.77,133.01,132.74,132.9,10294.0,119.8641,120.0808,119.837,119.9815,10294.0
2020-11-06 10:50:00,132.9,133.11,132.83,133.09,7026.0,119.9815,120.1711,119.9183,120.153,7026.0
2020-11-06 10:55:00,133.09,133.3,132.5,132.62,27021.0,120.153,120.3426,119.6204,119.7287,27021.0
2020-11-06 11:00:00,132.59,133.2,132.55,133.2,12989.0,119.7016,120.2523,119.6655,120.2523,12989.0
2020-11-06 11:05:00,133.07,133.22,133.0,133.15,7697.0,120.135,120.2704,120.0718,120.2072,7697.0
2020-11-06 11:10:00,133.22,133.22,132.75,132.94,8229.0,120.2704,120.2704,119.8461,120.0176,8229.0
2020-11-06 11:15:00,133.05,133.47,132.93,133.32,7690.0,120.1169,120.4961,120.0086,120.3607,7690.0
2020-11-06 11:20:00,133.31,133.31,132.97,132.97,5858.0,120.3516,120.3516,120.0447,120.0447,5858.0
2020-11-06 11:25:00,132.91,133.44,132.91,133.16,14651.0,119.9905,120.469,119.9905,120.2162,14651.0
2020-11-06 11:30:00,133.24,133.4,133.07,133.16,6900.0,120.2884,120.4329,120.135,120.2162,6900.0
2020-11-06 11:35:00,133.16,133.43,133.14,133.39,3231.0,120.2162,120.46,120.1982,120.4239,3231.0
2020-11-06 11:40:00,133.34,133.62,133.32,133.55,7245.0,120.3787,120.6315,120.3607,120.5683,7245.0
2020-11-06 11:45:00,133.55,133.61,133.36,133.5,9208.0,120.5683,120.6225,120.3968,120.5232,9208.0
2020-11-06 11:50:00,133.51,133.55,133.27,133.28,10303.0,120.5322,120.5683,120.3155,120.3245,10303.0
2020-11-06 11:55:00,133.21,133.23,133.07,133.15,6032.0,120.2614,120.2794,120.135,120.2072,6032.0
2020-11-06 12:00:00,133.18,133.32,133.13,133.2,8126.0,120.2343,120.3607,120.1891,120.2523,8126.0
2020-11-06 12:05:00,133.17,133.22,133.05,133.08,5264.0,120.2252,120.2704,120.1169,120.144,5264.0
2020-11-06 12:10:00,133.09,133.22,132.96,133.01,9598.0,120.153,120.2704,120.0357,120.0808,9598.0
2020-11-06 12:15:00,133.04,133.15,132.8,133.07,10287.0,120.1079,120.2072,119.8912,120.135,10287.0
2020-11-06 12:20:00,133.02,133.21,132.98,133.03,6046.0,120.0898,120.2614,120.0537,120.0988,6046.0
2020-11-06 12:25:00,133.0,133.16,132.94,133.16,5404.0,120.0718,120.2162,120.0176,120.2162,5404.0
2020-11-06 12:30:00,133.18,133.34,133.12,133.15,7382.0,120.2343,120.3787,120.1801,120.2072,7382.0
2020-11-06 12:35:00,133.09,133.11,132.85,132.91,2800.0,120.153,120.1711,119.9363,119.9905,2800.0
2020-11-06 12:40:00,132.91,132.98,132.87,132.93,5205.0,119.9905,120.0537,119.9544,120.0086,5205.0
2020-11-06 12:45:00,132.91,132.99,132.85,132.96,4300.0,119.9905,120.0627,119.9363,120.0357,4300.0
2020-11-06 12:50:00,133.0,133.0,132.84,132.86,8639.0,120.0718,120.0718,119.9273,119.9454,8639.0
2020-11-06 12:55:00,132.9,133.19,132.9,133.19,9935.0,119.9815,120.2433,119.9815,120.2433,9935.0
2020-11-06 13:00:00,133.19,133.26,133.09,133.17,3335.0,120.2433,120.3065,120.153,120.2252,3335.0
2020-11-06 13:05:00,133.17,133.21,133.09,133.13,6147.0,120.2252,120.2614,120.153,120.1891,6147.0
2020-11-06 13:10:00,133.16,133.39,133.16,133.34,14560.0,120.2162,120.4239,120.2162,120.3787,14560.0
2020-11-06 13:15:00,133.36,133.36,133.2,133.31,7499.0,120.3968,120.3968,120.2523,120.3516,7499.0
2020-11-06 13:20:00,133.31,133.34,133.15,133.26,9074.0,120.3516,120.3787,120.2072,120.3065,9074.0
2020-11-06 13:25:00,133.3,133.48,133.28,133.48,5347.0,120.3426,120.5051,120.3245,120.5051,5347.0
2020-11-06 13:30:00,133.38,133.44,133.2,133.25,11474.0,120.4148,120.469,120.2523,120.2975,11474.0
2020-11-06 13:35:00,133.25,133.38,133.21,133.28,5628.0,120.2975,120.4148,120.2614,120.3245,5628.0
2020-11-06 13:40:00,133.3,133.3,133.15,133.15,9940.0,120.3426,120.3426,120.2072,120.2072,9940.0
2020-11-06 13:45:00,133.21,133.33,133.17,133.29,10702.0,120.2614,120.3697,120.2252,120.3336,10702.0
2020-11-06 13:50:00,133.32,133.32,133.16,133.21,5884.0,120.3607,120.3607,120.2162,120.2614,5884.0
2020-11-06 13:55:00,133.19,133.22,133.07,133.13,6870.0,120.2433,120.2704,120.135,120.1891,6870.0
2020-11-06 14:00:00,133.16,133.2,133.03,133.06,7563.0,120.2162,120.2523,120.0988,120.1259,7563.0
2020-11-06 14:05:00,133.1,133.37,133.1,133.37,7660.0,120.162,120.4058,120.162,120.4058,7660.0
2020-11-06 14:10:00,133.35,133.36,133.23,133.25,7680.0,120.3877,120.3968,120.2794,120.2975,7680.0
2020-11-06 14:15:00,133.19,133.26,133.04,133.09,7693.0,120.2433,120.3065,120.1079,120.153,7693.0
2020-11-06 14:20:00,133.01,133.16,133.0,133.06,8772.0,120.0808,120.2162,120.0718,120.1259,8772.0
2020-11-06 14:25:00,133.03,133.18,132.92,132.96,7169.0,120.0988,120.2343,119.9995,120.0357,7169.0
2020-11-06 14:30:00,133.04,133.11,132.95,133.01,14062.0,120.1079,120.1711,120.0266,120.0808,14062.0
2020-11-06 14:35:00,133.04,133.1,132.92,132.92,5799.0,120.1079,120.162,119.9995,119.9995,5799.0
2020-11-06 14:40:00,132.94,132.97,132.84,132.87,8370.0,120.0176,120.0447,119.9273,119.9544,8370.0
2020-11-06 14:45:00,132.83,132.94,132.79,132.9,6819.0,119.9183,120.0176,119.8822,119.9815,6819.0
2020-11-06 14:50:00,132.93,133.02,132.81,132.92,7448.0,120.0086,120.0898,119.9002,119.9995,7448.0
2020-11-06 14:55:00,132.88,132.94,132.76,132.9,6714.0,119.9634,120.0176,119.8551,119.9815,6714.0
2020-11-06 15:00:00,132.84,132.84,132.61,132.81,11123.0,119.9273,119.9273,119.7197,119.9002,11123.0
2020-11-06 15:05:00,132.84,132.87,132.71,132.83,18101.0,119.9273,119.9544,119.81,119.9183,18101.0
2020-11-06 15:10:00,132.78,133.02,132.77,132.78,7484.0,119.8731,120.0898,119.8641,119.8731,7484.0
2020-11-06 15:15:00,132.8,132.83,132.67,132.72,12442.0,119.8912,119.9183,119.7738,119.819,12442.0
2020-11-06 15:20:00,132.75,132.88,132.61,132.78,11450.0,119.8461,119.9634,119.7197,119.8731,11450.0
2020-11-06 15:25:00,132.79,132.98,132.74,132.94,9879.0,119.8822,120.0537,119.837,120.0176,9879.0
2020-11-06 15:30:00,132.91,133.23,132.88,133.11,12157.0,119.9905,120.2794,119.9634,120.1711,12157.0
2020-11-06 15:35:00,133.09,133.14,133.01,133.12,16196.0,120.153,120.1982,120.0808,120.1801,16196.0
2020-11-06 15:40:00,133.12,133.34,133.1,133.3,20236.0,120.1801,120.3787,120.162,120.3426,20236.0
2020-11-06 15:45:00,133.32,133.72,133.3,133.69,19333.0,120.3607,120.7218,120.3426,120.6947,19333.0
2020-11-06 15:50:00,133.72,133.75,133.39,133.55,49135.0,120.7218,120.7489,120.4239,120.5683,49135.0
2020-11-06 15:55:00,133.51,133.53,132.96,133.14,97370.0,120.5322,120.5502,120.0357,120.1982,97370.0
2020-11-09 09:30:00,141.37,145.53,141.21,145.16,213110.0,127.6282,131.3838,127.4837,131.0498,213110.0
2020-11-09 09:35:00,145.18,146.04,144.88,145.49,173541.0,131.0678,131.8442,130.797,131.3477,173541.0
2020-11-09 09:40:00,145.49,145.5,143.94,143.96,146155.0,131.3477,131.3567,129.9483,129.9664,146155.0
2020-11-09 09:45:00,144.0,144.15,140.64,140.94,195883.0,130.0025,130.1379,126.9691,127.24,195883.0
2020-11-09 09:50:00,141.01,141.7,140.0,141.6,140753.0,127.3032,127.9261,126.3913,127.8358,140753.0
2020-11-09 09:55:00,141.75,142.18,141.45,142.04,135368.0,127.9712,128.3594,127.7004,128.233,135368.0
2020-11-09 10:00:00,142.11,142.84,141.41,142.08,118261.0,128.2962,128.9553,127.6643,128.2691,118261.0
2020-11-09 10:05:00,142.15,142.17,141.26,141.69,66741.0,128.3323,128.3504,127.5289,127.9171,66741.0
2020-11-09 10:10:00,141.69,141.88,141.3,141.3,68215.0,127.9171,128.0886,127.565,127.565,68215.0
2020-11-09 10:15:00,141.41,142.19,141.35,142.19,61664.0,127.6643,128.3685,127.6101,128.3685,61664.0
2020-11-09 10:20:00,142.2,142.9,141.99,142.77,50740.0,128.3775,129.0094,128.1879,128.8921,50740.0
2020-11-09 10:25:00,142.85,143.3,142.12,143.3,97243.0,128.9643,129.3706,128.3053,129.3706,97243.0
2020-11-09 10:30:00,143.26,143.77,143.05,143.68,81464.0,129.3344,129.7949,129.1449,129.7136,81464.0
2020-11-09 10:35:00,143.61,143.68,142.21,142.84,67329.0,129.6504,129.7136,128.3865,128.9553,67329.0
2020-11-09 10:40:00,142.95,143.18,142.64,143.01,54113.0,129.0546,129.2622,128.7747,129.1087,54113.0
2020-11-09 10:45:00,142.8,142.8,141.91,142.15,26491.0,128.9192,128.9192,128.1157,128.3323,26491.0
2020-11-09 10:50:00,142.16,142.51,141.85,142.08,36870.0,128.3414,128.6573,128.0615,128.2691,36870.0
2020-11-09 10:55:00,142.07,142.94,141.92,142.94,49218.0,128.2601,129.0455,128.1247,129.0455,49218.0
2020-11-09 11:00:00,142.93,143.29,141.64,141.69,42273.0,129.0365,129.3615,127.8719,127.9171,42273.0
2020-11-09 11:05:00,141.69,142.11,141.61,141.81,38654.0,127.9171,128.2962,127.8448,128.0254,38654.0
2020-11-09 11:10:00,141.87,141.92,141.29,141.41,44863.0,128.0796,128.1247,127.5559,127.6643,44863.0
2020-11-09 11:15:00,141.27,141.58,140.74,141.07,56885.0,127.5379,127.8177,127.0594,127.3573,56885.0
2020-11-09 11:20:00,141.14,141.63,140.77,141.62,42882.0,127.4205,127.8629,127.0865,127.8539,42882.0
2020-11-09 11:25:00,141.57,142.42,141.35,142.42,17971.0,127.8087,128.5761,127.6101,128.5761,17971.0
2020-11-09 11:30:00,142.35,142.58,142.19,142.38,23289.0,128.5129,128.7205,128.3685,128.54,23289.0
2020-11-09 11:35:00,142.5,142.82,142.42,142.61,17649.0,128.6483,128.9372,128.5761,128.7476,17649.0
2020-11-09 11:40:00,142.61,142.85,142.25,142.78,23074.0,128.7476,128.9643,128.4226,128.9011,23074.0
2020-11-09 11:45:00,142.95,143.02,142.67,142.78,21474.0,129.0546,129.1178,128.8018,128.9011,21474.0
2020-11-09 11:50:00,142.71,142.94,142.41,142.61,21948.0,128.8379,129.0455,128.5671,128.7476,21948.0
2020-11-09 11:55:00,142.66,143.03,142.51,142.9,24987.0,128.7928,129.1268,128.6573,129.0094,24987.0
2020-11-09 12:00:00,142.96,143.42,142.62,143.03,46950.0,129.0636,129.4789,128.7567,129.1268,46950.0
2020-11-09 12:05:00,143.03,143.27,142.88,142.88,44268.0,129.1268,129.3435,128.9914,128.9914,44268.0
2020-11-09 12:10:00,142.9,142.94,142.49,142.67,18525.0,129.0094,129.0455,128.6393,128.8018,18525.0
2020-11-09 12:15:00,142.6,143.2,142.6,143.01,50070.0,128.7386,129.2803,128.7386,129.1087,50070.0
2020-11-09 12:20:00,143.03,143.33,142.94,143.09,45596.0,129.1268,129.3976,129.0455,129.181,45596.0
2020-11-09 12:25:00,143.19,143.49,143.14,143.41,24556.0,129.2712,129.5421,129.2261,129.4699,24556.0
2020-11-09 12:30:00,143.4,143.69,143.21,143.5,36459.0,129.4608,129.7226,129.2893,129.5511,36459.0
2020-11-09 12:35:00,143.46,143.6,143.21,143.6,38739.0,129.515,129.6414,129.2893,129.6414,38739.0
2020-11-09 12:40:00,143.55,143.72,143.36,143.72,49130.0,129.5963,129.7497,129.4247,129.7497,49130.0
2020-11-09 12:45:00,143.72,144.31,143.65,144.28,62958.0,129.7497,130.2824,129.6865,130.2553,62958.0
2020-11-09 12:50:00,144.28,144.3,143.92,144.06,46885.0,130.2553,130.2733,129.9303,130.0567,46885.0
2020-11-09 12:55:00,144.06,144.5,143.98,144.44,28509.0,130.0567,130.4539,129.9845,130.3997,28509.0
2020-11-09 13:00:00,144.46,144.77,144.31,144.41,61705.0,130.4178,130.6977,130.2824,130.3727,61705.0
2020-11-09 13:05:00,144.41,144.42,143.99,144.02,58016.0,130.3727,130.3817,129.9935,130.0206,58016.0
2020-11-09 13:10:00,143.96,144.06,143.55,143.59,23325.0,129.9664,130.0567,129.5963,129.6324,23325.0
2020-11-09 13:15:00,143.62,143.62,143.02,143.22,38624.0,129.6594,129.6594,129.1178,129.2983,38624.0
2020-11-09 13:20:00,143.21,143.26,142.73,143.05,43676.0,129.2893,129.3344,128.856,129.1449,43676.0
2020-11-09 13:25:00,143.0,143.09,142.72,143.02,29991.0,129.0997,129.181,128.8469,129.1178,29991.0
2020-11-09 13:30:00,142.98,143.16,142.46,142.62,22387.0,129.0817,129.2442,128.6122,128.7567,22387.0
2020-11-09 13:35:00,142.61,142.64,142.15,142.15,41279.0,128.7476,128.7747,128.3323,128.3323,41279.0
2020-11-09 13:40:00,142.15,142.85,142.05,142.85,61794.0,128.3323,128.9643,128.2421,128.9643,61794.0
2020-11-09 13:45:00,142.85,143.38,142.79,143.3,40385.0,128.9643,129.4428,128.9101,129.3706,40385.0
2020-11-09 13:50:00,143.29,143.37,142.85,143.1,21073.0,129.3615,129.4337,128.9643,129.19,21073.0
2020-11-09 13:55:00,143.05,143.3,142.88,143.28,42628.0,129.1449,129.3706,128.9914,129.3525,42628.0
2020-11-09 14:00:00,143.28,143.52,143.09,143.17,29727.0,129.3525,129.5692,129.181,129.2532,29727.0
2020-11-09 14:05:00,143.17,143.38,143.02,143.17,22944.0,129.2532,129.4428,129.1178,129.2532,22944.0
2020-11-09 14:10:00,143.17,143.36,143.02,143.09,18209.0,129.2532,129.4247,129.1178,129.181,18209.0
2020-11-09 14:15:00,143.07,143.16,142.86,142.95,19247.0,129.1629,129.2442,128.9733,129.0546,19247.0
2020-11-09 14:20:00,142.92,143.07,142.72,142.99,34254.0,129.0275,129.1629,128.8469,129.0907,34254.0
2020-11-09 14:25:00,142.97,143.24,142.89,143.11,40324.0,129.0726,129.3164,129.0004,129.199,40324.0
2020-11-09 14:30:00,143.11,143.24,143.02,143.24,44961.0,129.199,129.3164,129.1178,129.3164,44961.0
2020-11-09 14:35:00,143.3,143.56,143.28,143.55,20679.0,129.3706,129.6053,129.3525,129.5963,20679.0
2020-11-09 14:40:00,143.47,143.78,143.31,143.73,17378.0,129.524,129.8039,129.3796,129.7588,17378.0
2020-11-09 14:45:00,143.72,143.82,143.53,143.7,30656.0,129.7497,129.84,129.5782,129.7317,30656.0
2020-11-09 14:50:00,143.69,143.71,143.43,143.48,22215.0,129.7226,129.7407,129.4879,129.5331,22215.0
2020-11-09 14:55:00,143.53,143.79,143.53,143.73,25625.0,129.5782,129.8129,129.5782,129.7588,25625.0
2020-11-09 15:00:00,143.68,143.99,143.58,143.96,148765.0,129.7136,129.9935,129.6233,129.9664,148765.0
2020-11-09 15:05:00,143.92,144.05,143.61,143.68,48325.0,129.9303,130.0477,129.6504,129.7136,48325.0
2020-11-09 15:10:00,143.72,143.8,143.53,143.66,31199.0,129.7497,129.822,129.5782,129.6956,31199.0
2020-11-09 15:15:00,143.7,144.0,143.61,143.67,51708.0,129.7317,130.0025,129.6504,129.7046,51708.0
2020-11-09 15:20:00,143.67,143.72,143.3,143.61,41245.0,129.7046,129.7497,129.3706,129.6504,41245.0
2020-11-09 15:25:00,143.62,143.65,143.04,143.26,42394.0,129.6594,129.6865,129.1358,129.3344,42394.0
2020-11-09 15:30:00,143.23,143.67,143.23,143.33,55473.0,129.3074,129.7046,129.3074,129.3976,55473.0
2020-11-09 15:35:00,143.35,143.72,143.35,143.72,61563.0,129.4157,129.7497,129.4157,129.7497,61563.0
2020-11-09 15:40:00,143.69,143.72,143.43,143.54,76034.0,129.7226,129.7497,129.4879,129.5872,76034.0
2020-11-09 15:45:00,143.55,143.59,143.19,143.42,77770.0,129.5963,129.6324,129.2712,129.4789,77770.0
2020-11-09 15:50:00,143.38,143.38,142.45,142.59,143635.0,129.4428,129.4428,128.6032,128.7296,143635.0
2020-11-09 15:55:00,142.61,142.61,141.47,141.7,359809.0,128.7476,128.7476,127.7184,127.9261,359809.0
2020-11-10 09:30:00,141.56,142.26,141.02,142.21,61703.0,127.7997,128.4316,127.3122,128.3865,61703.0
2020-11-10 09:35:00,142.21,142.21,141.36,141.74,29247.0,128.3865,128.3865,127.6191,127.9622,29247.0
2020-11-10 09:40:00,141.69,142.02,141.3,141.35,19740.0,127.9171,128.215,127.565,127.6101,19740.0
2020-11-10 09:45:00,141.35,141.84,141.17,141.84,16036.0,127.6101,128.0525,127.4476,128.0525,16036.0
2020-11-10 09:50:00,141.82,142.69,141.79,142.66,21254.0,128.0344,128.8198,128.0073,128.7928,21254.0
2020-11-10 09:55:00,142.65,143.43,142.62,143.0,80666.0,128.7837,129.4879,128.7567,129.0997,80666.0
2020-11-10 10:00:00,143.03,143.83,142.76,143.83,92879.0,129.1268,129.849,128.883,129.849,92879.0
2020-11-10 10:05:00,143.85,143.85,143.13,143.59,37194.0,129.8671,129.8671,129.2171,129.6324,37194.0
2020-11-10 10:10:00,143.58,144.01,143.07,143.13,25913.0,129.6233,130.0115,129.1629,129.2171,25913.0
2020-11-10 10:15:00,143.19,143.24,142.69,143.06,38485.0,129.2712,129.3164,128.8198,129.1539,38485.0
2020-11-10 10:20:00,143.06,143.21,142.43,142.83,37323.0,129.1539,129.2893,128.5851,128.9462,37323.0
2020-11-10 10:25:00,142.75,142.99,142.46,142.48,16526.0,128.874,129.0907,128.6122,128.6303,16526.0
2020-11-10 10:30:00,142.58,142.66,141.93,142.29,36818.0,128.7205,128.7928,128.1337,128.4587,36818.0
2020-11-10 10:35:00,142.28,142.48,141.63,141.76,19742.0,128.4497,128.6303,127.8629,127.9802,19742.0
2020-11-10 10:40:00,141.88,142.16,141.58,142.0,23732.0,128.0886,128.3414,127.8177,128.1969,23732.0
2020-11-10 10:45:00,142.0,142.56,141.9,142.44,25331.0,128.1969,128.7025,128.1066,128.5942,25331.0
2020-11-10 10:50:00,142.55,143.14,142.44,143.13,24599.0,128.6935,129.2261,128.5942,129.2171,24599.0
2020-11-10 10:55:00,143.15,143.35,142.89,143.0,34979.0,129.2351,129.4157,129.0004,129.0997,34979.0
2020-11-10 11:00:00,142.99,143.39,142.93,143.36,38362.0,129.0907,129.4518,129.0365,129.4247,38362.0
2020-11-10 11:05:00,143.36,143.4,143.04,143.37,24272.0,129.4247,129.4608,129.1358,129.4337,24272.0
2020-11-10 11:10:00,143.34,143.79,143.26,143.68,43162.0,129.4067,129.8129,129.3344,129.7136,43162.0
2020-11-10 11:15:00,143.75,143.94,143.53,143.71,39914.0,129.7768,129.9483,129.5782,129.7407,39914.0
2020-11-10 11:20:00,143.75,143.94,143.62,143.73,23678.0,129.7768,129.9483,129.6594,129.7588,23678.0
2020-11-10 11:25:00,143.81,144.0,143.72,143.94,16803.0,129.831,130.0025,129.7497,129.9483,16803.0
2020-11-10 11:30:00,143.87,143.93,143.49,143.49,14284.0,129.8851,129.9393,129.5421,129.5421,14284.0
2020-11-10 11:35:00,143.53,143.53,142.82,142.97,24947.0,129.5782,129.5782,128.9372,129.0726,24947.0
2020-11-10 11:40:00,143.02,143.63,143.0,143.59,19132.0,129.1178,129.6685,129.0997,129.6324,19132.0
2020-11-10 11:45:00,143.65,143.73,143.24,143.39,17078.0,129.6865,129.7588,129.3164,129.4518,17078.0
2020-11-10 11:50:00,143.31,143.47,143.17,143.3,11410.0,129.3796,129.524,129.2532,129.3706,11410.0
2020-11-10 11:55:00,143.35,143.55,143.23,143.23,12365.0,129.4157,129.5963,129.3074,129.3074,12365.0
2020-11-10 12:00:00,143.23,143.7,143.16,143.63,16226.0,129.3074,129.7317,129.2442,129.6685,16226.0
2020-11-10 12:05:00,143.62,143.76,143.35,143.7,8069.0,129.6594,129.7858,129.4157,129.7317,8069.0
2020-11-10 12:10:00,143.67,143.91,143.62,143.81,6451.0,129.7046,129.9213,129.6594,129.831,6451.0
2020-11-10 12:15:00,143.92,144.34,143.8,144.28,23604.0,129.9303,130.3095,129.822,130.2553,23604.0
2020-11-10 12:20:00,144.28,144.5,144.21,144.46,14689.0,130.2553,130.4539,130.1921,130.4178,14689.0
2020-11-10 12:25:00,144.4,144.46,144.18,144.28,24448.0,130.3636,130.4178,130.165,130.2553,24448.0
2020-11-10 12:30:00,144.38,144.52,144.15,144.24,25032.0,130.3456,130.472,130.1379,130.2192,25032.0
2020-11-10 12:35:00,144.22,144.37,143.89,144.19,17915.0,130.2011,130.3365,129.9032,130.174,17915.0
2020-11-10 12:40:00,144.19,144.76,144.18,144.69,25659.0,130.174,130.6886,130.165,130.6254,25659.0
2020-11-10 12:45:00,144.62,145.11,144.57,145.03,28245.0,130.5622,131.0046,130.5171,130.9324,28245.0
2020-11-10 12:50:00,145.02,145.1,144.65,144.94,9485.0,130.9234,130.9956,130.5893,130.8511,9485.0
2020-11-10 12:55:00,145.0,145.14,144.56,144.65,29144.0,130.9053,131.0317,130.5081,130.5893,29144.0
2020-11-10 13:00:00,144.65,144.84,144.57,144.74,18866.0,130.5893,130.7609,130.5171,130.6706,18866.0
2020-11-10 13:05:00,144.8,144.99,144.66,144.71,12489.0,130.7247,130.8963,130.5984,130.6435,12489.0
2020-11-10 13:10:00,144.72,144.86,144.27,144.28,38790.0,130.6525,130.7789,130.2463,130.2553,38790.0
2020-11-10 13:15:00,144.28,144.42,144.21,144.34,19833.0,130.2553,130.3817,130.1921,130.3095,19833.0
2020-11-10 13:20:00,144.38,144.48,144.14,144.19,25858.0,130.3456,130.4359,130.1289,130.174,25858.0
2020-11-10 13:25:00,144.17,144.35,144.02,144.19,36920.0,130.156,130.3185,130.0206,130.174,36920.0
2020-11-10 13:30:00,144.17,144.24,143.93,144.0,16567.0,130.156,130.2192,129.9393,130.0025,16567.0
2020-11-10 13:35:00,144.04,144.34,144.04,144.29,12933.0,130.0386,130.3095,130.0386,130.2643,12933.0
2020-11-10 13:40:00,144.31,144.45,144.25,144.42,23220.0,130.2824,130.4088,130.2282,130.3817,23220.0
2020-11-10 13:45:00,144.41,144.54,144.33,144.5,17640.0,130.3727,130.49,130.3004,130.4539,17640.0
2020-11-10 13:50:00,144.54,144.82,144.53,144.74,33115.0,130.49,130.7428,130.481,130.6706,33115.0
2020-11-10 13:55:00,144.72,145.03,144.64,144.95,19026.0,130.6525,130.9324,130.5803,130.8602,19026.0
2020-11-10 14:00:00,144.95,145.04,144.46,144.78,28042.0,130.8602,130.9414,130.4178,130.7067,28042.0
2020-11-10 14:05:00,144.7,144.78,144.54,144.65,17619.0,130.6345,130.7067,130.49,130.5893,17619.0
2020-11-10 14:10:00,144.68,144.71,144.12,144.46,20651.0,130.6164,130.6435,130.1108,130.4178,20651.0
2020-11-10 14:15:00,144.43,144.5,144.28,144.42,14422.0,130.3907,130.4539,130.2553,130.3817,14422.0
2020-11-10 14:20:00,144.44,144.81,144.28,144.78,26499.0,130.3997,130.7338,130.2553,130.7067,26499.0
2020-11-10 14:25:00,144.84,144.88,144.09,144.27,19158.0,130.7609,130.797,130.0838,130.2463,19158.0
2020-11-10 14:30:00,144.29,144.57,144.29,144.47,12621.0,130.2643,130.5171,130.2643,130.4268,12621.0
2020-11-10 14:35:00,144.46,144.64,144.23,144.56,17119.0,130.4178,130.5803,130.2102,130.5081,17119.0
2020-11-10 14:40:00,144.54,144.75,144.12,144.41,17901.0,130.49,130.6796,130.1108,130.3727,17901.0
2020-11-10 14:45:00,144.47,144.54,144.15,144.38,17175.0,130.4268,130.49,130.1379,130.3456,17175.0
2020-11-10 14:50:00,144.37,144.55,144.28,144.43,17535.0,130.3365,130.499,130.2553,130.3907,17535.0
2020-11-10 14:55:00,144.5,144.54,144.27,144.44,21870.0,130.4539,130.49,130.2463,130.3997,21870.0
2020-11-10 15:00:00,144.43,144.53,143.93,143.93,20057.0,130.3907,130.481,129.9393,129.9393,20057.0
2020-11-10 15:05:00,143.94,144.16,143.88,143.97,22988.0,129.9483,130.147,129.8942,129.9754,22988.0
2020-11-10 15:10:00,143.98,144.2,143.89,144.19,25265.0,129.9845,130.1831,129.9032,130.174,25265.0
2020-11-10 15:15:00,144.15,144.56,144.05,144.49,26055.0,130.1379,130.5081,130.0477,130.4449,26055.0
2020-11-10 15:20:00,144.46,144.59,144.38,144.5,29280.0,130.4178,130.5352,130.3456,130.4539,29280.0
2020-11-10 15:25:00,144.5,144.58,144.36,144.47,36130.0,130.4539,130.5261,130.3275,130.4268,36130.0
2020-11-10 15:30:00,144.49,144.53,144.2,144.33,33164.0,130.4449,130.481,130.1831,130.3004,33164.0
2020-11-10 15:35:00,144.35,144.38,143.81,143.92,29166.0,130.3185,130.3456,129.831,129.9303,29166.0
2020-11-10 15:40:00,143.93,144.57,143.93,144.43,36014.0,129.9393,130.5171,129.9393,130.3907,36014.0
2020-11-10 15:45:00,144.45,144.57,144.28,144.46,42309.0,130.4088,130.5171,130.2553,130.4178,42309.0
2020-11-10 15:50:00,144.48,144.57,144.14,144.46,82778.0,130.4359,130.5171,130.1289,130.4178,82778.0
2020-11-10 15:55:00,144.48,144.54,144.14,144.37,155032.0,130.4359,130.49,130.1289,130.3365,155032.0
2020-11-11 09:30:00,144.14,144.24,143.23,143.71,45998.0,130.1289,130.2192,129.3074,129.7407,45998.0
2020-11-11 09:35:00,143.72,144.21,142.9,142.9,35895.0,129.7497,130.1921,129.0094,129.0094,35895.0
2020-11-11 09:40:00,143.1,143.43,142.93,143.39,23850.0,129.19,129.4879,129.0365,129.4518,23850.0
2020-11-11 09:45:00,143.41,143.63,143.24,143.31,12168.0,129.4699,129.6685,129.3164,129.3796,12168.0
2020-11-11 09:50:00,143.17,143.18,142.74,142.81,9243.0,129.2532,129.2622,128.865,128.9282,9243.0
2020-11-11 09:55:00,142.82,143.01,142.69,142.83,27668.0,128.9372,129.1087,128.8198,128.9462,27668.0
2020-11-11 10:00:00,142.84,142.96,142.25,142.44,16339.0,128.9553,129.0636,128.4226,128.5942,16339.0
2020-11-11 10:05:00,142.45,143.03,142.45,142.92,13532.0,128.6032,129.1268,128.6032,129.0275,13532.0
2020-11-11 10:10:00,142.93,143.16,142.78,142.94,17964.0,129.0365,129.2442,128.9011,129.0455,17964.0
2020-11-11 10:15:00,142.97,142.99,142.68,142.71,12029.0,129.0726,129.0907,128.8108,128.8379,12029.0
2020-11-11 10:20:00,142.68,142.72,141.72,141.86,20684.0,128.8108,128.8469,127.9441,128.0705,20684.0
2020-11-11 10:25:00,141.81,142.09,141.7,141.93,12511.0,128.0254,128.2782,127.9261,128.1337,12511.0
2020-11-11 10:30:00,141.95,142.51,141.95,142.23,22669.0,128.1518,128.6573,128.1518,128.4046,22669.0
2020-11-11 10:35:00,142.22,142.23,141.88,142.19,15837.0,128.3955,128.4046,128.0886,128.3685,15837.0
2020-11-11 10:40:00,142.21,142.45,142.11,142.33,18918.0,128.3865,128.6032,128.2962,128.4948,18918.0
2020-11-11 10:45:00,142.29,142.37,141.86,141.89,5506.0,128.4587,128.531,128.0705,128.0976,5506.0
2020-11-11 10:50:00,141.9,142.29,141.86,142.19,25312.0,128.1066,128.4587,128.0705,128.3685,25312.0
2020-11-11 10:55:00,142.23,142.62,142.22,142.62,9412.0,128.4046,128.7567,128.3955,128.7567,9412.0
2020-11-11 11:00:00,142.57,142.78,142.55,142.69,7183.0,128.7115,128.9011,128.6935,128.8198,7183.0
2020-11-11 11:05:00,142.69,142.92,142.69,142.88,4231.0,128.8198,129.0275,128.8198,128.9914,4231.0
2020-11-11 11:10:00,142.92,143.11,142.86,142.94,14811.0,129.0275,129.199,128.9733,129.0455,14811.0
2020-11-11 11:15:00,142.93,142.97,142.83,142.94,9264.0,129.0365,129.0726,128.9462,129.0455,9264.0
2020-11-11 11:20:00,142.92,142.96,142.83,142.89,6795.0,129.0275,129.0636,128.9462,129.0004,6795.0
2020-11-11 11:25:00,142.88,142.96,142.75,142.95,8823.0,128.9914,129.0636,128.874,129.0546,8823.0
2020-11-11 11:30:00,142.95,143.44,142.95,143.41,21096.0,129.0546,129.4969,129.0546,129.4699,21096.0
2020-11-11 11:35:00,143.41,143.44,143.23,143.33,19382.0,129.4699,129.4969,129.3074,129.3976,19382.0
2020-11-11 11:40:00,143.33,143.39,142.97,142.97,27803.0,129.3976,129.4518,129.0726,129.0726,27803.0
2020-11-11 11:45:00,142.97,143.03,142.87,143.01,4172.0,129.0726,129.1268,128.9824,129.1087,4172.0
2020-11-11 11:50:00,142.96,143.11,142.85,143.03,34096.0,129.0636,129.199,128.9643,129.1268,34096.0
2020-11-11 11:55:00,143.01,143.15,142.91,143.15,8558.0,129.1087,129.2351,129.0185,129.2351,8558.0
2020-11-11 12:00:00,143.15,143.37,143.07,143.37,4386.0,129.2351,129.4337,129.1629,129.4337,4386.0
2020-11-11 12:05:00,143.43,143.62,143.34,143.62,4409.0,129.4879,129.6594,129.4067,129.6594,4409.0
2020-11-11 12:10:00,143.66,143.66,143.38,143.43,4120.0,129.6956,129.6956,129.4428,129.4879,4120.0
2020-11-11 12:15:00,143.36,143.41,143.16,143.29,5187.0,129.4247,129.4699,129.2442,129.3615,5187.0
2020-11-11 12:20:00,143.26,143.49,143.26,143.49,7865.0,129.3344,129.5421,129.3344,129.5421,7865.0
2020-11-11 12:25:00,143.44,143.54,143.39,143.53,13358.0,129.4969,129.5872,129.4518,129.5782,13358.0
2020-11-11 12:30:00,143.55,143.73,143.5,143.5,9331.0,129.5963,129.7588,129.5511,129.5511,9331.0
2020-11-11 12:35:00,143.49,143.54,143.43,143.46,3000.0,129.5421,129.5872,129.4879,129.515,3000.0
2020-11-11 12:40:00,143.46,143.57,143.46,143.55,4178.0,129.515,129.6143,129.515,129.5963,4178.0
2020-11-11 12:45:00,143.55,143.68,143.55,143.56,5735.0,129.5963,129.7136,129.5963,129.6053,5735.0
2020-11-11 12:50:00,143.57,143.6,143.48,143.54,3914.0,129.6143,129.6414,129.5331,129.5872,3914.0
2020-11-11 12:55:00,143.52,143.53,143.4,143.49,8494.0,129.5692,129.5782,129.4608,129.5421,8494.0
2020-11-11 13:00:00,143.51,143.64,143.51,143.62,4994.0,129.5601,129.6775,129.5601,129.6594,4994.0
2020-11-11 13:05:00,143.6,143.73,143.5,143.73,6018.0,129.6414,129.7588,129.5511,129.7588,6018.0
2020-11-11 13:10:00,143.69,143.76,143.65,143.68,7210.0,129.7226,129.7858,129.6865,129.7136,7210.0
2020-11-11 13:15:00,143.68,143.82,143.65,143.74,6777.0,129.7136,129.84,129.6865,129.7678,6777.0
2020-11-11 13:20:00,143.74,143.97,143.74,143.81,8928.0,129.7678,129.9754,129.7678,129.831,8928.0
2020-11-11 13:25:00,143.78,143.84,143.66,143.67,10812.0,129.8039,129.8581,129.6956,129.7046,10812.0
2020-11-11 13:30:00,143.68,143.83,143.68,143.83,11935.0,129.7136,129.849,129.7136,129.849,11935.0
2020-11-11 13:35:00,143.81,144.02,143.81,144.02,18315.0,129.831,130.0206,129.831,130.0206,18315.0
2020-11-11 13:40:00,143.97,144.06,143.9,143.95,18659.0,129.9754,130.0567,129.9122,129.9574,18659.0
2020-11-11 13:45:00,143.92,143.93,143.67,143.72,9401.0,129.9303,129.9393,129.7046,129.7497,9401.0
2020-11-11 13:50:00,143.6,143.67,143.57,143.61,6501.0,129.6414,129.7046,129.6143,129.6504,6501.0
2020-11-11 13:55:00,143.61,143.61,143.35,143.36,7127.0,129.6504,129.6504,129.4157,129.4247,7127.0
2020-11-11 14:00:00,143.28,143.6,143.28,143.53,10644.0,129.3525,129.6414,129.3525,129.5782,10644.0
2020-11-11 14:05:00,143.49,143.53,143.41,143.41,3260.0,129.5421,129.5782,129.4699,129.4699,3260.0
2020-11-11 14:10:00,143.44,143.46,143.29,143.32,5368.0,129.4969,129.515,129.3615,129.3886,5368.0
2020-11-11 14:15:00,143.32,143.33,143.01,143.04,5449.0,129.3886,129.3976,129.1087,129.1358,5449.0
2020-11-11 14:20:00,143.0,143.16,142.98,143.08,8022.0,129.0997,129.2442,129.0817,129.1719,8022.0
2020-11-11 14:25:00,143.05,143.05,142.76,142.82,3624.0,129.1449,129.1449,128.883,128.9372,3624.0
2020-11-11 14:30:00,142.85,142.93,142.62,142.66,13737.0,128.9643,129.0365,128.7567,128.7928,13737.0
2020-11-11 14:35:00,142.63,142.74,142.53,142.53,11216.0,128.7657,128.865,128.6754,128.6754,11216.0
2020-11-11 14:40:00,142.53,142.65,142.4,142.64,10869.0,128.6754,128.7837,128.558,128.7747,10869.0
2020-11-11 14:45:00,142.61,142.64,142.39,142.44,19493.0,128.7476,128.7747,128.549,128.5942,19493.0
2020-11-11 14:50:00,142.44,142.74,142.42,142.69,8684.0,128.5942,128.865,128.5761,128.8198,8684.0
2020-11-11 14:55:00,142.65,142.9,142.63,142.81,8088.0,128.7837,129.0094,128.7657,128.9282,8088.0
2020-11-11 15:00:00,142.84,143.0,142.77,143.0,14450.0,128.9553,129.0997,128.8921,129.0997,14450.0
2020-11-11 15:05:00,143.02,143.13,142.98,143.13,13186.0,129.1178,129.2171,129.0817,129.2171,13186.0
2020-11-11 15:10:00,143.12,143.21,143.05,143.19,11321.0,129.2081,129.2893,129.1449,129.2712,11321.0
2020-11-11 15:15:00,143.14,143.16,143.02,143.06,28412.0,129.2261,129.2442,129.1178,129.1539,28412.0
2020-11-11 15:20:00,143.02,143.06,142.85,143.0,30753.0,129.1178,129.1539,128.9643,129.0997,30753.0
2020-11-11 15:25:00,142.98,143.15,142.87,143.11,42746.0,129.0817,129.2351,128.9824,129.199,42746.0
2020-11-11 15:30:00,143.06,143.15,142.97,143.09,32311.0,129.1539,129.2351,129.0726,129.181,32311.0
2020-11-11 15:35:00,143.09,143.12,142.75,142.93,35243.0,129.181,129.2081,128.874,129.0365,35243.0
2020-11-11 15:40:00,142.9,143.07,142.86,143.0,20772.0,129.0094,129.1629,128.9733,129.0997,20772.0
2020-11-11 15:45:00,143.0,143.44,142.95,143.42,40509.0,129.0997,129.4969,129.0546,129.4789,40509.0
2020-11-11 15:50:00,143.51,143.62,143.34,143.58,46357.0,129.5601,129.6594,129.4067,129.6233,46357.0
2020-11-11 15:55:00,143.6,143.71,143.39,143.55,151026.0,129.6414,129.7407,129.4518,129.5963,151026.0
2020-11-12 09:30:00,143.84,143.84,142.79,143.02,35803.0,129.8581,129.8581,128.9101,129.1178,35803.0
2020-11-12 09:35:00,143.16,143.5,143.15,143.5,15956.0,129.2442,129.5511,129.2351,129.5511,15956.0
2020-11-12 09:40:00,143.5,143.55,143.19,143.25,17147.0,129.5511,129.5963,129.2712,129.3254,17147.0
2020-11-12 09:45:00,143.32,143.41,143.02,143.02,26355.0,129.3886,129.4699,129.1178,129.1178,26355.0
2020-11-12 09:50:00,143.03,143.26,143.0,143.19,24435.0,129.1268,129.3344,129.0997,129.2712,24435.0
2020-11-12 09:55:00,143.23,143.23,142.83,143.14,13572.0,129.3074,129.3074,128.9462,129.2261,13572.0
2020-11-12 10:00:00,143.14,143.2,142.63,142.69,35071.0,129.2261,129.2803,128.7657,128.8198,35071.0
2020-11-12 10:05:00,142.69,143.14,142.69,143.12,17902.0,128.8198,129.2261,128.8198,129.2081,17902.0
2020-11-12 10:10:00,143.08,143.41,143.02,143.38,14986.0,129.1719,129.4699,129.1178,129.4428,14986.0
2020-11-12 10:15:00,143.34,143.46,143.09,143.1,10736.0,129.4067,129.515,129.181,129.19,10736.0
2020-11-12 10:20:00,143.15,143.27,142.81,142.81,12059.0,129.2351,129.3435,128.9282,128.9282,12059.0
2020-11-12 10:25:00,142.92,143.18,142.83,143.12,27142.0,129.0275,129.2622,128.9462,129.2081,27142.0
2020-11-12 10:30:00,143.06,143.07,142.59,142.69,19191.0,129.1539,129.1629,128.7296,128.8198,19191.0
2020-11-12 10:35:00,142.67,142.93,142.67,142.93,6205.0,128.8018,129.0365,128.8018,129.0365,6205.0
2020-11-12 10:40:00,142.93,143.1,142.93,143.02,10622.0,129.0365,129.19,129.0365,129.1178,10622.0
2020-11-12 10:45:00,143.09,143.12,142.87,143.09,14525.0,129.181,129.2081,128.9824,129.181,14525.0
2020-11-12 10:50:00,143.04,143.23,142.93,143.23,12165.0,129.1358,129.3074,129.0365,129.3074,12165.0
2020-11-12 10:55:00,143.29,143.58,143.22,143.48,20854.0,129.3615,129.6233,129.2983,129.5331,20854.0
2020-11-12 11:00:00,143.47,143.93,143.29,143.87,21397.0,129.524,129.9393,129.3615,129.8851,21397.0
2020-11-12 11:05:00,143.87,144.03,143.7,143.73,22633.0,129.8851,130.0296,129.7317,129.7588,22633.0
2020-11-12 11:10:00,143.73,143.73,143.32,143.33,17270.0,129.7588,129.7588,129.3886,129.3976,17270.0
2020-11-12 11:15:00,143.32,143.52,143.3,143.41,29561.0,129.3886,129.5692,129.3706,129.4699,29561.0
2020-11-12 11:20:00,143.44,143.54,143.39,143.49,22554.0,129.4969,129.5872,129.4518,129.5421,22554.0
2020-11-12 11:25:00,143.47,143.68,143.44,143.66,9612.0,129.524,129.7136,129.4969,129.6956,9612.0
2020-11-12 11:30:00,143.71,143.71,143.53,143.66,9020.0,129.7407,129.7407,129.5782,129.6956,9020.0
2020-11-12 11:35:00,143.67,143.76,143.52,143.53,5978.0,129.7046,129.7858,129.5692,129.5782,5978.0
2020-11-12 11:40:00,143.53,143.55,143.41,143.43,6843.0,129.5782,129.5963,129.4699,129.4879,6843.0
2020-11-12 11:45:00,143.4,143.53,143.3,143.37,9936.0,129.4608,129.5782,129.3706,129.4337,9936.0
2020-11-12 11:50:00,143.34,143.63,143.34,143.51,13876.0,129.4067,129.6685,129.4067,129.5601,13876.0
2020-11-12 11:55:00,143.49,143.56,143.44,143.54,10537.0,129.5421,129.6053,129.4969,129.5872,10537.0
2020-11-12 12:00:00,143.55,143.64,143.47,143.56,15017.0,129.5963,129.6775,129.524,129.6053,15017.0
2020-11-12 12:05:00,143.56,143.62,143.48,143.49,19774.0,129.6053,129.6594,129.5331,129.5421,19774.0
2020-11-12 12:10:00,143.49,143.49,143.35,143.43,12252.0,129.5421,129.5421,129.4157,129.4879,12252.0
2020-11-12 12:15:00,143.41,143.44,143.27,143.27,5827.0,129.4699,129.4969,129.3435,129.3435,5827.0
2020-11-12 12:20:00,143.31,143.41,143.31,143.31,4127.0,129.3796,129.4699,129.3796,129.3796,4127.0
2020-11-12 12:25:00,143.32,143.33,143.0,143.0,10266.0,129.3886,129.3976,129.0997,129.0997,10266.0
2020-11-12 12:30:00,143.09,143.19,143.09,143.12,9916.0,129.181,129.2712,129.181,129.2081,9916.0
2020-11-12 12:35:00,143.14,143.27,143.06,143.07,6551.0,129.2261,129.3435,129.1539,129.1629,6551.0
2020-11-12 12:40:00,143.1,143.11,142.9,143.0,3599.0,129.19,129.199,129.0094,129.0997,3599.0
2020-11-12 12:45:00,143.02,143.1,142.75,142.79,10964.0,129.1178,129.19,128.874,128.9101,10964.0
2020-11-12 12:50:00,142.76,142.87,142.58,142.87,36747.0,128.883,128.9824,128.7205,128.9824,36747.0
2020-11-12 12:55:00,142.9,143.01,142.87,143.0,6687.0,129.0094,129.1087,128.9824,129.0997,6687.0
2020-11-12 13:00:00,142.97,143.05,142.86,143.0,8869.0,129.0726,129.1449,128.9733,129.0997,8869.0
2020-11-12 13:05:00,143.01,143.06,142.94,143.06,18780.0,129.1087,129.1539,129.0455,129.1539,18780.0
2020-11-12 13:10:00,143.09,143.1,142.53,142.83,35364.0,129.181,129.19,128.6754,128.9462,35364.0
2020-11-12 13:15:00,142.86,142.9,142.56,142.69,12084.0,128.9733,129.0094,128.7025,128.8198,12084.0
2020-11-12 13:20:00,142.73,142.84,142.49,142.53,13122.0,128.856,128.9553,128.6393,128.6754,13122.0
2020-11-12 13:25:00,142.53,142.74,142.52,142.63,29855.0,128.6754,128.865,128.6664,128.7657,29855.0
2020-11-12 13:30:00,142.65,142.96,142.54,142.92,5996.0,128.7837,129.0636,128.6844,129.0275,5996.0
2020-11-12 13:35:00,142.93,143.29,142.92,143.25,8671.0,129.0365,129.3615,129.0275,129.3254,8671.0
2020-11-12 13:40:00,143.24,143.25,143.16,143.25,10767.0,129.3164,129.3254,129.2442,129.3254,10767.0
2020-11-12 13:45:00,143.25,143.29,143.12,143.22,13387.0,129.3254,129.3615,129.2081,129.2983,13387.0
2020-11-12 13:50:00,143.12,143.47,143.11,143.36,10571.0,129.2081,129.524,129.199,129.4247,10571.0
2020-11-12 13:55:00,143.38,143.53,143.38,143.53,6469.0,129.4428,129.5782,129.4428,129.5782,6469.0
2020-11-12 14:00:00,143.51,143.79,143.46,143.6,8576.0,129.5601,129.8129,129.515,129.6414,8576.0
2020-11-12 14:05:00,143.63,143.66,143.14,143.16,7603.0,129.6685,129.6956,129.2261,129.2442,7603.0
2020-11-12 14:10:00,143.17,143.19,142.71,142.71,9871.0,129.2532,129.2712,128.8379,128.8379,9871.0
2020-11-12 14:15:00,142.74,142.76,142.6,142.66,10848.0,128.865,128.883,128.7386,128.7928,10848.0
2020-11-12 14:20:00,142.69,142.88,142.59,142.83,10137.0,128.8198,128.9914,128.7296,128.9462,10137.0
2020-11-12 14:25:00,142.81,142.92,142.78,142.84,8400.0,128.9282,129.0275,128.9011,128.9553,8400.0
2020-11-12 14:30:00,142.84,143.19,142.74,143.05,15809.0,128.9553,129.2712,128.865,129.1449,15809.0
2020-11-12 14:35:00,143.05,143.12,142.96,143.0,10056.0,129.1449,129.2081,129.0636,129.0997,10056.0
2020-11-12 14:40:00,142.97,142.98,142.59,142.59,8522.0,129.0726,129.0817,128.7296,128.7296,8522.0
2020-11-12 14:45:00,142.55,142.77,142.45,142.47,9918.0,128.6935,128.8921,128.6032,128.6212,9918.0
2020-11-12 14:50:00,142.47,142.55,142.22,142.3,8670.0,128.6212,128.6935,128.3955,128.4678,8670.0
2020-11-12 14:55:00,142.25,142.42,142.23,142.25,13733.0,128.4226,128.5761,128.4046,128.4226,13733.0
2020-11-12 15:00:00,142.28,142.4,142.1,142.14,11595.0,128.4497,128.558,128.2872,128.3233,11595.0
2020-11-12 15:05:00,142.13,142.14,141.9,142.06,10880.0,128.3143,128.3233,128.1066,128.2511,10880.0
2020-11-12 15:10:00,142.08,142.24,142.07,142.21,12828.0,128.2691,128.4136,128.2601,128.3865,12828.0
2020-11-12 15:15:00,142.22,142.58,142.17,142.48,10229.0,128.3955,128.7205,128.3504,128.6303,10229.0
2020-11-12 15:20:00,142.49,142.54,142.34,142.46,10032.0,128.6393,128.6844,128.5039,128.6122,10032.0
2020-11-12 15:25:00,142.43,142.47,142.09,142.12,10002.0,128.5851,128.6212,128.2782,128.3053,10002.0
2020-11-12 15:30:00,142.12,142.13,141.95,141.98,15332.0,128.3053,128.3143,128.1518,128.1789,15332.0
2020-11-12 15:35:00,141.95,142.03,141.71,142.03,20544.0,128.1518,128.224,127.9351,128.224,20544.0
2020-11-12 15:40:00,142.02,142.19,141.98,142.01,19955.0,128.215,128.3685,128.1789,128.2059,19955.0
2020-11-12 15:45:00,141.99,142.07,141.7,141.98,29522.0,128.1879,128.2601,127.9261,128.1789,29522.0
2020-11-12 15:50:00,141.94,142.37,141.84,142.3,32848.0,128.1428,128.531,128.0525,128.4678,32848.0
2020-11-12 15:55:00,142.3,142.41,142.17,142.17,117500.0,128.4678,128.5671,128.3504,128.3504,117500.0
2020-11-13 09:30:00,142.77,143.6,142.54,142.72,18424.0,128.8921,129.6414,128.6844,128.8469,18424.0
2020-11-13 09:35:00,142.92,143.72,142.71,143.38,11135.0,129.0275,129.7497,128.8379,129.4428,11135.0
2020-11-13 09:40:00,143.49,144.1,143.35,144.1,16521.0,129.5421,130.0928,129.4157,130.0928,16521.0
2020-11-13 09:45:00,144.06,144.21,143.57,143.68,21951.0,130.0567,130.1921,129.6143,129.7136,21951.0
2020-11-13 09:50:00,143.74,143.74,143.44,143.47,4869.0,129.7678,129.7678,129.4969,129.524,4869.0
2020-11-13 09:55:00,143.69,144.05,143.62,143.67,8722.0,129.7226,130.0477,129.6594,129.7046,8722.0
2020-11-13 10:00:00,143.67,143.73,143.43,143.53,16261.0,129.7046,129.7588,129.4879,129.5782,16261.0
2020-11-13 10:05:00,143.56,143.86,143.5,143.78,12382.0,129.6053,129.8761,129.5511,129.8039,12382.0
2020-11-13 10:10:00,143.78,143.98,143.61,143.95,15828.0,129.8039,129.9845,129.6504,129.9574,15828.0
2020-11-13 10:15:00,143.96,143.96,143.68,143.81,35146.0,129.9664,129.9664,129.7136,129.831,35146.0
2020-11-13 10:20:00,143.83,143.84,143.5,143.59,52886.0,129.849,129.8581,129.5511,129.6324,52886.0
2020-11-13 10:25:00,143.56,143.65,143.44,143.59,8861.0,129.6053,129.6865,129.4969,129.6324,8861.0
2020-11-13 10:30:00,143.7,143.74,143.44,143.73,12101.0,129.7317,129.7678,129.4969,129.7588,12101.0
2020-11-13 10:35:00,143.68,143.73,143.4,143.4,8949.0,129.7136,129.7588,129.4608,129.4608,8949.0
2020-11-13 10:40:00,143.44,143.82,143.43,143.8,7707.0,129.4969,129.84,129.4879,129.822,7707.0
2020-11-13 10:45:00,143.86,143.95,143.79,143.94,6627.0,129.8761,129.9574,129.8129,129.9483,6627.0
2020-11-13 10:50:00,143.96,144.08,143.85,144.08,6247.0,129.9664,130.0747,129.8671,130.0747,6247.0
2020-11-13 10:55:00,144.08,144.08,143.56,143.96,18488.0,130.0747,130.0747,129.6053,129.9664,18488.0
2020-11-13 11:00:00,143.97,144.2,143.97,144.12,7061.0,129.9754,130.1831,129.9754,130.1108,7061.0
2020-11-13 11:05:00,144.11,144.23,144.09,144.14,6332.0,130.1018,130.2102,130.0838,130.1289,6332.0
2020-11-13 11:10:00,144.16,144.18,143.84,143.92,8317.0,130.147,130.165,129.8581,129.9303,8317.0
2020-11-13 11:15:00,143.96,144.07,143.82,143.82,7441.0,129.9664,130.0657,129.84,129.84,7441.0
2020-11-13 11:20:00,143.9,143.9,143.78,143.88,3503.0,129.9122,129.9122,129.8039,129.8942,3503.0
2020-11-13 11:25:00,143.84,144.03,143.66,143.85,14766.0,129.8581,130.0296,129.6956,129.8671,14766.0
2020-11-13 11:30:00,143.94,143.99,143.83,143.98,6623.0,129.9483,129.9935,129.849,129.9845,6623.0
2020-11-13 11:35:00,143.9,144.02,143.88,143.97,6427.0,129.9122,130.0206,129.8942,129.9754,6427.0
2020-11-13 11:40:00,143.95,144.18,143.94,144.07,7546.0,129.9574,130.165,129.9483,130.0657,7546.0
2020-11-13 11:45:00,144.11,144.3,144.09,144.25,11603.0,130.1018,130.2733,130.0838,130.2282,11603.0
2020-11-13 11:50:00,144.3,144.34,144.19,144.25,10464.0,130.2733,130.3095,130.174,130.2282,10464.0
2020-11-13 11:55:00,144.27,144.38,144.24,144.29,16409.0,130.2463,130.3456,130.2192,130.2643,16409.0
2020-11-13 12:00:00,144.33,144.42,144.28,144.35,9331.0,130.3004,130.3817,130.2553,130.3185,9331.0
2020-11-13 12:05:00,144.33,144.39,144.25,144.27,17082.0,130.3004,130.3546,130.2282,130.2463,17082.0
2020-11-13 12:10:00,144.29,144.38,144.25,144.3,3387.0,130.2643,130.3456,130.2282,130.2733,3387.0
2020-11-13 12:15:00,144.31,144.33,144.15,144.23,9118.0,130.2824,130.3004,130.1379,130.2102,9118.0
2020-11-13 12:20:00,144.25,144.25,144.05,144.13,4739.0,130.2282,130.2282,130.0477,130.1199,4739.0
2020-11-13 12:25:00,144.13,144.16,144.0,144.16,13277.0,130.1199,130.147,130.0025,130.147,13277.0
2020-11-13 12:30:00,144.16,144.33,144.1,144.11,11844.0,130.147,130.3004,130.0928,130.1018,11844.0
2020-11-13 12:35:00,144.12,144.24,144.02,144.24,8731.0,130.1108,130.2192,130.0206,130.2192,8731.0
2020-11-13 12:40:00,144.24,144.45,144.22,144.22,14259.0,130.2192,130.4088,130.2011,130.2011,14259.0
2020-11-13 12:45:00,144.18,144.24,144.05,144.14,17600.0,130.165,130.2192,130.0477,130.1289,17600.0
2020-11-13 12:50:00,144.14,144.2,144.02,144.02,12281.0,130.1289,130.1831,130.0206,130.0206,12281.0
2020-11-13 12:55:00,144.05,144.22,144.03,144.22,2955.0,130.0477,130.2011,130.0296,130.2011,2955.0
2020-11-13 13:00:00,144.25,144.31,144.14,144.23,6507.0,130.2282,130.2824,130.1289,130.2102,6507.0
2020-11-13 13:05:00,144.24,144.27,144.11,144.15,8653.0,130.2192,130.2463,130.1018,130.1379,8653.0
2020-11-13 13:10:00,144.19,144.27,144.17,144.26,8408.0,130.174,130.2463,130.156,130.2372,8408.0
2020-11-13 13:15:00,144.26,144.32,144.25,144.3,9726.0,130.2372,130.2914,130.2282,130.2733,9726.0
2020-11-13 13:20:00,144.31,144.31,144.07,144.17,11673.0,130.2824,130.2824,130.0657,130.156,11673.0
2020-11-13 13:25:00,144.15,144.31,144.15,144.25,12729.0,130.1379,130.2824,130.1379,130.2282,12729.0
2020-11-13 13:30:00,144.25,144.26,144.07,144.07,10641.0,130.2282,130.2372,130.0657,130.0657,10641.0
2020-11-13 13:35:00,144.12,144.15,144.01,144.04,15080.0,130.1108,130.1379,130.0115,130.0386,15080.0
2020-11-13 13:40:00,144.04,144.17,143.94,144.11,11679.0,130.0386,130.156,129.9483,130.1018,11679.0
2020-11-13 13:45:00,144.09,144.22,144.04,144.1,12052.0,130.0838,130.2011,130.0386,130.0928,12052.0
2020-11-13 13:50:00,144.15,144.17,143.98,144.02,8665.0,130.1379,130.156,129.9845,130.0206,8665.0
2020-11-13 13:55:00,144.04,144.12,143.95,144.05,14328.0,130.0386,130.1108,129.9574,130.0477,14328.0
2020-11-13 14:00:00,144.04,144.15,143.98,144.03,8639.0,130.0386,130.1379,129.9845,130.0296,8639.0
2020-11-13 14:05:00,144.07,144.16,144.03,144.04,12706.0,130.0657,130.147,130.0296,130.0386,12706.0
2020-11-13 14:10:00,144.05,144.09,143.96,144.0,7871.0,130.0477,130.0838,129.9664,130.0025,7871.0
2020-11-13 14:15:00,144.0,144.14,143.84,144.09,20122.0,130.0025,130.1289,129.8581,130.0838,20122.0
2020-11-13 14:20:00,144.11,144.45,144.08,144.36,13494.0,130.1018,130.4088,130.0747,130.3275,13494.0
2020-11-13 14:25:00,144.36,144.39,144.19,144.27,14657.0,130.3275,130.3546,130.174,130.2463,14657.0
2020-11-13 14:30:00,144.29,144.45,144.25,144.29,13129.0,130.2643,130.4088,130.2282,130.2643,13129.0
2020-11-13 14:35:00,144.28,144.54,144.24,144.45,36961.0,130.2553,130.49,130.2192,130.4088,36961.0
2020-11-13 14:40:00,144.43,144.67,144.39,144.51,12051.0,130.3907,130.6074,130.3546,130.4629,12051.0
2020-11-13 14:45:00,144.57,144.6,144.17,144.21,12961.0,130.5171,130.5442,130.156,130.1921,12961.0
2020-11-13 14:50:00,144.23,144.4,144.23,144.34,12327.0,130.2102,130.3636,130.2102,130.3095,12327.0
2020-11-13 14:55:00,144.33,144.52,144.27,144.41,26430.0,130.3004,130.472,130.2463,130.3727,26430.0
2020-11-13 15:00:00,144.4,144.49,144.29,144.33,8660.0,130.3636,130.4449,130.2643,130.3004,8660.0
2020-11-13 15:05:00,144.38,144.41,144.3,144.35,3804.0,130.3456,130.3727,130.2733,130.3185,3804.0
2020-11-13 15:10:00,144.37,144.38,144.1,144.24,8978.0,130.3365,130.3456,130.0928,130.2192,8978.0
2020-11-13 15:15:00,144.28,144.28,144.05,144.19,10390.0,130.2553,130.2553,130.0477,130.174,10390.0
2020-11-13 15:20:00,144.2,144.45,144.15,144.44,27209.0,130.1831,130.4088,130.1379,130.3997,27209.0
2020-11-13 15:25:00,144.44,144.74,144.42,144.74,21795.0,130.3997,130.6706,130.3817,130.6706,21795.0
2020-11-13 15:30:00,144.74,145.18,144.72,145.18,40118.0,130.6706,131.0678,130.6525,131.0678,40118.0
2020-11-13 15:35:00,145.18,145.26,145.12,145.23,19347.0,131.0678,131.14,131.0136,131.1129,19347.0
2020-11-13 15:40:00,145.26,145.5,145.23,145.4,27936.0,131.14,131.3567,131.1129,131.2664,27936.0
2020-11-13 15:45:00,145.43,145.48,145.2,145.22,24387.0,131.2935,131.3386,131.0859,131.1039,24387.0
2020-11-13 15:50:00,145.23,145.26,144.92,144.92,35780.0,131.1129,131.14,130.8331,130.8331,35780.0
2020-11-13 15:55:00,144.92,145.05,144.72,144.72,124564.0,130.8331,130.9504,130.6525,130.6525,124564.0
2020-11-16 09:30:00,147.0,148.25,147.0,147.15,84512.0,132.7109,133.8394,132.7109,132.8463,84512.0
2020-11-16 09:35:00,147.06,147.27,146.74,147.07,29417.0,132.7651,132.9547,132.4762,132.7741,29417.0
2020-11-16 09:40:00,147.04,147.27,146.85,147.05,145674.0,132.747,132.9547,132.5755,132.756,145674.0
2020-11-16 09:45:00,147.04,147.41,146.95,147.37,30084.0,132.747,133.081,132.6658,133.0449,30084.0
2020-11-16 09:50:00,147.33,147.36,146.3,146.41,28819.0,133.0088,133.0359,132.0789,132.1782,28819.0
2020-11-16 09:55:00,146.5,147.12,146.4,147.12,39627.0,132.2595,132.8192,132.1692,132.8192,39627.0
2020-11-16 10:00:00,147.15,147.15,146.69,146.78,21986.0,132.8463,132.8463,132.431,132.5123,21986.0
2020-11-16 10:05:00,146.75,146.93,146.73,146.92,4453.0,132.4852,132.6477,132.4671,132.6387,4453.0
2020-11-16 10:10:00,146.87,146.87,146.66,146.72,23254.0,132.5935,132.5935,132.4039,132.4581,23254.0
2020-11-16 10:15:00,146.78,146.87,146.54,146.8,6646.0,132.5123,132.5935,132.2956,132.5303,6646.0
2020-11-16 10:20:00,146.77,147.11,146.63,147.11,8551.0,132.5033,132.8102,132.3769,132.8102,8551.0
2020-11-16 10:25:00,147.13,147.21,146.82,146.92,8369.0,132.8283,132.9005,132.5484,132.6387,8369.0
2020-11-16 10:30:00,146.92,147.09,146.8,146.99,7375.0,132.6387,132.7921,132.5303,132.7019,7375.0
2020-11-16 10:35:00,147.01,147.04,146.75,146.8,9893.0,132.7199,132.747,132.4852,132.5303,9893.0
2020-11-16 10:40:00,146.75,146.75,146.45,146.55,36985.0,132.4852,132.4852,132.2144,132.3046,36985.0
2020-11-16 10:45:00,146.6,146.72,146.4,146.45,4197.0,132.3498,132.4581,132.1692,132.2144,4197.0
2020-11-16 10:50:00,146.41,146.61,146.37,146.5,17186.0,132.1782,132.3588,132.1421,132.2595,17186.0
2020-11-16 10:55:00,146.51,146.86,146.47,146.69,13382.0,132.2685,132.5845,132.2324,132.431,13382.0
2020-11-16 11:00:00,146.68,146.81,146.64,146.81,4664.0,132.422,132.5394,132.3859,132.5394,4664.0
2020-11-16 11:05:00,146.82,146.94,146.77,146.82,8788.0,132.5484,132.6567,132.5033,132.5484,8788.0
2020-11-16 11:10:00,146.83,147.04,146.76,146.99,3198.0,132.5574,132.747,132.4942,132.7019,3198.0
2020-11-16 11:15:00,147.02,147.27,147.02,147.27,9770.0,132.729,132.9547,132.729,132.9547,9770.0
2020-11-16 11:20:00,147.29,147.48,147.28,147.43,12259.0,132.9727,133.1442,132.9637,133.0991,12259.0
2020-11-16 11:25:00,147.44,147.6,147.39,147.59,10672.0,133.1081,133.2526,133.063,133.2435,10672.0
2020-11-16 11:30:00,147.6,147.82,147.53,147.75,21213.0,133.2526,133.4512,133.1894,133.388,21213.0
2020-11-16 11:35:00,147.75,147.76,147.47,147.5,15356.0,133.388,133.397,133.1352,133.1623,15356.0
2020-11-16 11:40:00,147.5,147.59,147.43,147.51,4595.0,133.1623,133.2435,133.0991,133.1713,4595.0
2020-11-16 11:45:00,147.51,147.53,147.18,147.19,4947.0,133.1713,133.1894,132.8734,132.8824,4947.0
2020-11-16 11:50:00,147.19,147.27,147.14,147.24,3910.0,132.8824,132.9547,132.8373,132.9276,3910.0
2020-11-16 11:55:00,147.21,147.45,147.16,147.38,126049.0,132.9005,133.1172,132.8553,133.054,126049.0
2020-11-16 12:00:00,147.4,147.6,147.38,147.46,6071.0,133.072,133.2526,133.054,133.1262,6071.0
2020-11-16 12:05:00,147.42,147.42,147.12,147.2,9004.0,133.0901,133.0901,132.8192,132.8915,9004.0
2020-11-16 12:10:00,147.19,147.28,147.13,147.16,10988.0,132.8824,132.9637,132.8283,132.8553,10988.0
2020-11-16 12:15:00,147.15,147.17,146.87,146.92,5660.0,132.8463,132.8644,132.5935,132.6387,5660.0
2020-11-16 12:20:00,146.87,146.87,146.64,146.73,34127.0,132.5935,132.5935,132.3859,132.4671,34127.0
2020-11-16 12:25:00,146.8,146.95,146.78,146.84,9814.0,132.5303,132.6658,132.5123,132.5664,9814.0
2020-11-16 12:30:00,146.89,146.97,146.76,146.87,4650.0,132.6116,132.6838,132.4942,132.5935,4650.0
2020-11-16 12:35:00,146.84,146.91,146.81,146.91,3981.0,132.5664,132.6296,132.5394,132.6296,3981.0
2020-11-16 12:40:00,146.94,146.97,146.83,146.88,21761.0,132.6567,132.6838,132.5574,132.6026,21761.0
2020-11-16 12:45:00,146.91,146.92,146.81,146.85,6117.0,132.6296,132.6387,132.5394,132.5755,6117.0
2020-11-16 12:50:00,146.92,146.96,146.79,146.87,14939.0,132.6387,132.6748,132.5213,132.5935,14939.0
2020-11-16 12:55:00,146.86,147.06,146.86,146.99,15775.0,132.5845,132.7651,132.5845,132.7019,15775.0
2020-11-16 13:00:00,146.98,147.03,146.8,146.94,11006.0,132.6928,132.738,132.5303,132.6567,11006.0
2020-11-16 13:05:00,146.97,147.04,146.88,146.9,9071.0,132.6838,132.747,132.6026,132.6206,9071.0
2020-11-16 13:10:00,146.91,146.91,146.62,146.63,23720.0,132.6296,132.6296,132.3678,132.3769,23720.0
2020-11-16 13:15:00,146.65,146.68,146.27,146.28,14114.0,132.3949,132.422,132.0519,132.0609,14114.0
2020-11-16 13:20:00,146.25,146.44,146.12,146.29,8827.0,132.0338,132.2053,131.9164,132.0699,8827.0
2020-11-16 13:25:00,146.3,146.3,145.91,145.98,3446.0,132.0789,132.0789,131.7268,131.79,3446.0
2020-11-16 13:30:00,145.92,146.28,145.92,146.27,5075.0,131.7359,132.0609,131.7359,132.0519,5075.0
2020-11-16 13:35:00,146.16,146.28,146.07,146.24,6072.0,131.9525,132.0609,131.8713,132.0248,6072.0
2020-11-16 13:40:00,146.21,146.26,145.87,146.06,13762.0,131.9977,132.0428,131.6907,131.8623,13762.0
2020-11-16 13:45:00,146.07,146.27,146.02,146.21,7370.0,131.8713,132.0519,131.8262,131.9977,7370.0
2020-11-16 13:50:00,146.23,146.58,146.22,146.56,9297.0,132.0157,132.3317,132.0067,132.3137,9297.0
2020-11-16 13:55:00,146.62,146.79,146.6,146.68,6226.0,132.3678,132.5213,132.3498,132.422,6226.0
2020-11-16 14:00:00,146.68,146.72,146.53,146.7,6923.0,132.422,132.4581,132.2866,132.4401,6923.0
2020-11-16 14:05:00,146.72,147.0,146.71,146.91,9512.0,132.4581,132.7109,132.4491,132.6296,9512.0
2020-11-16 14:10:00,146.88,146.97,146.85,146.97,5485.0,132.6026,132.6838,132.5755,132.6838,5485.0
2020-11-16 14:15:00,146.97,147.0,146.9,146.98,7500.0,132.6838,132.7109,132.6206,132.6928,7500.0
2020-11-16 14:20:00,146.95,147.16,146.94,147.12,5650.0,132.6658,132.8553,132.6567,132.8192,5650.0
2020-11-16 14:25:00,147.18,147.23,147.1,147.23,7050.0,132.8734,132.9185,132.8012,132.9185,7050.0
2020-11-16 14:30:00,147.23,147.3,147.16,147.25,10627.0,132.9185,132.9817,132.8553,132.9366,10627.0
2020-11-16 14:35:00,147.2,147.27,147.08,147.12,7178.0,132.8915,132.9547,132.7831,132.8192,7178.0
2020-11-16 14:40:00,147.08,147.09,147.0,147.06,5030.0,132.7831,132.7921,132.7109,132.7651,5030.0
2020-11-16 14:45:00,147.06,147.09,146.83,146.84,5317.0,132.7651,132.7921,132.5574,132.5664,5317.0
2020-11-16 14:50:00,146.86,147.0,146.84,146.94,11655.0,132.5845,132.7109,132.5664,132.6567,11655.0
2020-11-16 14:55:00,146.91,147.02,146.9,147.02,9219.0,132.6296,132.729,132.6206,132.729,9219.0
2020-11-16 15:00:00,147.0,147.01,146.58,146.58,16643.0,132.7109,132.7199,132.3317,132.3317,16643.0
2020-11-16 15:05:00,146.63,146.64,146.42,146.59,18216.0,132.3769,132.3859,132.1873,132.3408,18216.0
2020-11-16 15:10:00,146.56,146.7,146.56,146.58,10367.0,132.3137,132.4401,132.3137,132.3317,10367.0
2020-11-16 15:15:00,146.62,146.81,146.57,146.78,9821.0,132.3678,132.5394,132.3227,132.5123,9821.0
2020-11-16 15:20:00,146.76,146.91,146.72,146.86,17750.0,132.4942,132.6296,132.4581,132.5845,17750.0
2020-11-16 15:25:00,146.84,146.87,146.46,146.54,25415.0,132.5664,132.5935,132.2234,132.2956,25415.0
2020-11-16 15:30:00,146.51,146.75,146.49,146.75,57542.0,132.2685,132.4852,132.2505,132.4852,57542.0
2020-11-16 15:35:00,146.71,146.92,146.7,146.8,27854.0,132.4491,132.6387,132.4401,132.5303,27854.0
2020-11-16 15:40:00,146.83,147.04,146.83,146.99,26616.0,132.5574,132.747,132.5574,132.7019,26616.0
2020-11-16 15:45:00,147.01,147.38,147.01,147.21,52546.0,132.7199,133.054,132.7199,132.9005,52546.0
2020-11-16 15:50:00,147.14,147.46,147.06,147.34,71082.0,132.8373,133.1262,132.7651,133.0178,71082.0
2020-11-16 15:55:00,147.36,147.97,147.21,147.87,241367.0,133.0359,133.5866,132.9005,133.4963,241367.0
2020-11-17 09:30:00,146.96,148.79,146.68,147.18,93261.0,132.6748,134.3269,132.422,132.8734,93261.0
2020-11-17 09:35:00,147.27,147.27,146.6,146.63,22260.0,132.9547,132.9547,132.3498,132.3769,22260.0
2020-11-17 09:40:00,146.67,146.76,146.33,146.56,19115.0,132.413,132.4942,132.106,132.3137,19115.0
2020-11-17 09:45:00,146.56,147.15,146.48,147.0,20801.0,132.3137,132.8463,132.2414,132.7109,20801.0
2020-11-17 09:50:00,147.0,147.09,146.63,146.95,27504.0,132.7109,132.7921,132.3769,132.6658,27504.0
2020-11-17 09:55:00,146.92,146.93,145.84,145.84,37233.0,132.6387,132.6477,131.6637,131.6637,37233.0
2020-11-17 10:00:00,145.84,146.08,145.4,145.52,26798.0,131.6637,131.8803,131.2664,131.3748,26798.0
2020-11-17 10:05:00,145.45,145.56,145.18,145.47,21443.0,131.3116,131.4109,131.0678,131.3296,21443.0
2020-11-17 10:10:00,145.51,145.76,145.51,145.63,10277.0,131.3657,131.5914,131.3657,131.4741,10277.0
2020-11-17 10:15:00,145.64,146.0,145.49,145.99,7229.0,131.4831,131.8081,131.3477,131.7991,7229.0
2020-11-17 10:20:00,146.06,146.06,145.63,145.65,13138.0,131.8623,131.8623,131.4741,131.4921,13138.0
2020-11-17 10:25:00,145.63,145.95,145.52,145.71,11479.0,131.4741,131.763,131.3748,131.5463,11479.0
2020-11-17 10:30:00,145.74,145.98,145.62,145.98,11892.0,131.5734,131.79,131.465,131.79,11892.0
2020-11-17 10:35:00,145.93,146.07,145.87,146.07,8457.0,131.7449,131.8713,131.6907,131.8713,8457.0
2020-11-17 10:40:00,146.11,146.15,145.85,145.85,6033.0,131.9074,131.9435,131.6727,131.6727,6033.0
2020-11-17 10:45:00,145.84,145.85,145.7,145.72,10967.0,131.6637,131.6727,131.5373,131.5553,10967.0
2020-11-17 10:50:00,145.72,146.1,145.68,145.99,11975.0,131.5553,131.8984,131.5192,131.7991,11975.0
2020-11-17 10:55:00,145.97,145.99,145.75,145.91,13824.0,131.781,131.7991,131.5824,131.7268,13824.0
2020-11-17 11:00:00,145.91,146.02,145.69,145.69,6407.0,131.7268,131.8262,131.5282,131.5282,6407.0
2020-11-17 11:05:00,145.71,146.07,145.69,146.03,10857.0,131.5463,131.8713,131.5282,131.8352,10857.0
2020-11-17 11:10:00,146.02,146.59,145.96,146.34,24977.0,131.8262,132.3408,131.772,132.1151,24977.0
2020-11-17 11:15:00,146.37,146.54,146.34,146.43,10490.0,132.1421,132.2956,132.1151,132.1963,10490.0
2020-11-17 11:20:00,146.47,146.77,146.43,146.59,14221.0,132.2324,132.5033,132.1963,132.3408,14221.0
2020-11-17 11:25:00,146.58,146.88,146.33,146.86,27361.0,132.3317,132.6026,132.106,132.5845,27361.0
2020-11-17 11:30:00,146.78,147.17,146.73,146.86,20378.0,132.5123,132.8644,132.4671,132.5845,20378.0
2020-11-17 11:35:00,146.81,147.18,146.81,147.02,7463.0,132.5394,132.8734,132.5394,132.729,7463.0
2020-11-17 11:40:00,146.97,147.37,146.97,147.28,13574.0,132.6838,133.0449,132.6838,132.9637,13574.0
2020-11-17 11:45:00,147.33,147.34,147.06,147.17,7423.0,133.0088,133.0178,132.7651,132.8644,7423.0
2020-11-17 11:50:00,147.14,147.21,147.03,147.19,8312.0,132.8373,132.9005,132.738,132.8824,8312.0
2020-11-17 11:55:00,147.16,147.38,147.13,147.28,10236.0,132.8553,133.054,132.8283,132.9637,10236.0
2020-11-17 12:00:00,147.28,147.37,147.2,147.21,7659.0,132.9637,133.0449,132.8915,132.9005,7659.0
2020-11-17 12:05:00,147.25,147.26,147.15,147.21,4927.0,132.9366,132.9456,132.8463,132.9005,4927.0
2020-11-17 12:10:00,147.18,147.57,147.15,147.55,11105.0,132.8734,133.2255,132.8463,133.2074,11105.0
2020-11-17 12:15:00,147.58,147.7,147.4,147.42,7100.0,133.2345,133.3429,133.072,133.0901,7100.0
2020-11-17 12:20:00,147.45,147.48,147.33,147.42,4272.0,133.1172,133.1442,133.0088,133.0901,4272.0
2020-11-17 12:25:00,147.46,147.59,147.42,147.59,6275.0,133.1262,133.2435,133.0901,133.2435,6275.0
2020-11-17 12:30:00,147.56,147.6,147.38,147.5,9283.0,133.2165,133.2526,133.054,133.1623,9283.0
2020-11-17 12:35:00,147.52,147.71,147.48,147.59,7886.0,133.1803,133.3519,133.1442,133.2435,7886.0
2020-11-17 12:40:00,147.6,147.63,147.41,147.51,2804.0,133.2526,133.2797,133.081,133.1713,2804.0
2020-11-17 12:45:00,147.48,147.51,147.38,147.45,6595.0,133.1442,133.1713,133.054,133.1172,6595.0
2020-11-17 12:50:00,147.48,147.56,147.43,147.46,4052.0,133.1442,133.2165,133.0991,133.1262,4052.0
2020-11-17 12:55:00,147.45,147.49,147.33,147.43,5149.0,133.1172,133.1533,133.0088,133.0991,5149.0
2020-11-17 13:00:00,147.45,147.75,147.44,147.72,9930.0,133.1172,133.388,133.1081,133.3609,9930.0
2020-11-17 13:05:00,147.71,147.76,147.61,147.76,7908.0,133.3519,133.397,133.2616,133.397,7908.0
2020-11-17 13:10:00,147.72,147.74,147.6,147.64,4589.0,133.3609,133.379,133.2526,133.2887,4589.0
2020-11-17 13:15:00,147.59,147.8,147.58,147.63,4982.0,133.2435,133.4331,133.2345,133.2797,4982.0
2020-11-17 13:20:00,147.59,147.6,147.44,147.44,5494.0,133.2435,133.2526,133.1081,133.1081,5494.0
2020-11-17 13:25:00,147.48,147.55,147.46,147.55,5665.0,133.1442,133.2074,133.1262,133.2074,5665.0
2020-11-17 13:30:00,147.57,147.57,147.43,147.49,6867.0,133.2255,133.2255,133.0991,133.1533,6867.0
2020-11-17 13:35:00,147.48,147.6,147.45,147.56,6452.0,133.1442,133.2526,133.1172,133.2165,6452.0
2020-11-17 13:40:00,147.57,147.6,147.44,147.48,5883.0,133.2255,133.2526,133.1081,133.1442,5883.0
2020-11-17 13:45:00,147.48,147.49,147.21,147.24,23121.0,133.1442,133.1533,132.9005,132.9276,23121.0
2020-11-17 13:50:00,147.24,147.33,147.09,147.25,4765.0,132.9276,133.0088,132.7921,132.9366,4765.0
2020-11-17 13:55:00,147.27,147.33,147.26,147.33,3116.0,132.9547,133.0088,132.9456,133.0088,3116.0
2020-11-17 14:00:00,147.33,147.54,147.27,147.48,5420.0,133.0088,133.1984,132.9547,133.1442,5420.0
2020-11-17 14:05:00,147.44,147.56,147.41,147.52,4964.0,133.1081,133.2165,133.081,133.1803,4964.0
2020-11-17 14:10:00,147.55,147.71,147.5,147.68,6127.0,133.2074,133.3519,133.1623,133.3248,6127.0
2020-11-17 14:15:00,147.68,147.68,147.51,147.64,7066.0,133.3248,133.3248,133.1713,133.2887,7066.0
2020-11-17 14:20:00,147.57,147.62,147.44,147.49,7767.0,133.2255,133.2706,133.1081,133.1533,7767.0
2020-11-17 14:25:00,147.49,147.49,147.36,147.42,4726.0,133.1533,133.1533,133.0359,133.0901,4726.0
2020-11-17 14:30:00,147.44,147.49,147.3,147.42,6583.0,133.1081,133.1533,132.9817,133.0901,6583.0
2020-11-17 14:35:00,147.42,147.65,147.42,147.65,11069.0,133.0901,133.2977,133.0901,133.2977,11069.0
2020-11-17 14:40:00,147.64,148.17,147.63,148.11,37459.0,133.2887,133.7672,133.2797,133.713,37459.0
2020-11-17 14:45:00,148.11,148.16,148.03,148.1,38324.0,133.713,133.7581,133.6408,133.704,38324.0
2020-11-17 14:50:00,148.1,148.16,147.79,147.79,65426.0,133.704,133.7581,133.4241,133.4241,65426.0
2020-11-17 14:55:00,147.82,147.86,147.54,147.55,16347.0,133.4512,133.4873,133.1984,133.2074,16347.0
2020-11-17 15:00:00,147.58,148.01,147.53,147.99,71145.0,133.2345,133.6227,133.1894,133.6047,71145.0
2020-11-17 15:05:00,147.99,147.99,147.51,147.53,47980.0,133.6047,133.6047,133.1713,133.1894,47980.0
2020-11-17 15:10:00,147.5,147.51,147.12,147.12,15964.0,133.1623,133.1713,132.8192,132.8192,15964.0
2020-11-17 15:15:00,147.17,147.22,146.95,147.1,17523.0,132.8644,132.9095,132.6658,132.8012,17523.0
2020-11-17 15:20:00,147.07,147.07,146.69,146.77,21282.0,132.7741,132.7741,132.431,132.5033,21282.0
2020-11-17 15:25:00,146.76,146.85,146.71,146.79,29948.0,132.4942,132.5755,132.4491,132.5213,29948.0
2020-11-17 15:30:00,146.77,146.88,146.67,146.67,34646.0,132.5033,132.6026,132.413,132.413,34646.0
2020-11-17 15:35:00,146.66,146.82,146.57,146.68,29318.0,132.4039,132.5484,132.3227,132.422,29318.0
2020-11-17 15:40:00,146.68,146.7,146.48,146.65,37553.0,132.422,132.4401,132.2414,132.3949,37553.0
2020-11-17 15:45:00,146.63,146.68,146.47,146.55,42023.0,132.3769,132.422,132.2324,132.3046,42023.0
2020-11-17 15:50:00,146.55,147.14,146.25,147.07,122111.0,132.3046,132.8373,132.0338,132.7741,122111.0
2020-11-17 15:55:00,147.09,147.18,146.89,146.96,147377.0,132.7921,132.8734,132.6116,132.6748,147377.0
2020-11-18 09:30:00,146.56,146.56,145.39,145.65,67818.0,132.3137,132.3137,131.2574,131.4921,67818.0
2020-11-18 09:35:00,145.6,145.91,145.37,145.44,19992.0,131.447,131.7268,131.2393,131.3025,19992.0
2020-11-18 09:40:00,145.66,146.11,145.44,146.06,14817.0,131.5012,131.9074,131.3025,131.8623,14817.0
2020-11-18 09:45:00,146.06,146.11,145.77,145.91,18825.0,131.8623,131.9074,131.6005,131.7268,18825.0
2020-11-18 09:50:00,145.97,146.06,145.08,145.16,32978.0,131.781,131.8623,130.9775,131.0498,32978.0
2020-11-18 09:55:00,145.16,145.38,145.0,145.38,17729.0,131.0498,131.2484,130.9053,131.2484,17729.0
2020-11-18 10:00:00,145.31,145.59,145.07,145.42,16961.0,131.1852,131.438,130.9685,131.2845,16961.0
2020-11-18 10:05:00,145.47,145.54,145.27,145.48,34571.0,131.3296,131.3928,131.1491,131.3386,34571.0
2020-11-18 10:10:00,145.47,145.7,145.46,145.59,88577.0,131.3296,131.5373,131.3206,131.438,88577.0
2020-11-18 10:15:00,145.65,145.65,145.23,145.41,13100.0,131.4921,131.4921,131.1129,131.2755,13100.0
2020-11-18 10:20:00,145.45,145.63,145.31,145.63,16321.0,131.3116,131.4741,131.1852,131.4741,16321.0
2020-11-18 10:25:00,145.68,145.92,145.66,145.75,5900.0,131.5192,131.7359,131.5012,131.5824,5900.0
2020-11-18 10:30:00,145.8,146.24,145.74,146.04,13754.0,131.6275,132.0248,131.5734,131.8442,13754.0
2020-11-18 10:35:00,146.05,146.17,145.91,146.08,19084.0,131.8532,131.9616,131.7268,131.8803,19084.0
2020-11-18 10:40:00,146.12,146.13,145.96,146.02,8686.0,131.9164,131.9255,131.772,131.8262,8686.0
2020-11-18 10:45:00,146.06,146.1,145.97,146.08,6311.0,131.8623,131.8984,131.781,131.8803,6311.0
2020-11-18 10:50:00,146.07,146.09,145.97,145.97,4605.0,131.8713,131.8894,131.781,131.781,4605.0
2020-11-18 10:55:00,145.96,145.96,145.56,145.69,12682.0,131.772,131.772,131.4109,131.5282,12682.0
2020-11-18 11:00:00,145.67,145.98,145.63,145.95,17421.0,131.5102,131.79,131.4741,131.763,17421.0
2020-11-18 11:05:00,145.95,146.27,145.95,146.21,5018.0,131.763,132.0519,131.763,131.9977,5018.0
2020-11-18 11:10:00,146.28,146.38,146.16,146.36,2611.0,132.0609,132.1512,131.9525,132.1331,2611.0
2020-11-18 11:15:00,146.36,146.39,146.19,146.21,8861.0,132.1331,132.1602,131.9796,131.9977,8861.0
2020-11-18 11:20:00,146.18,146.18,145.89,145.93,12659.0,131.9706,131.9706,131.7088,131.7449,12659.0
2020-11-18 11:25:00,145.94,146.08,145.94,146.02,4742.0,131.7539,131.8803,131.7539,131.8262,4742.0
2020-11-18 11:30:00,146.0,146.03,145.85,145.97,5296.0,131.8081,131.8352,131.6727,131.781,5296.0
2020-11-18 11:35:00,145.92,146.43,145.92,146.39,25860.0,131.7359,132.1963,131.7359,132.1602,25860.0
2020-11-18 11:40:00,146.4,146.46,146.3,146.38,31979.0,132.1692,132.2234,132.0789,132.1512,31979.0
2020-11-18 11:45:00,146.35,146.49,146.32,146.33,15996.0,132.1241,132.2505,132.097,132.106,15996.0
2020-11-18 11:50:00,146.22,146.37,146.21,146.34,6812.0,132.0067,132.1421,131.9977,132.1151,6812.0
2020-11-18 11:55:00,146.37,146.41,145.98,146.04,9722.0,132.1421,132.1782,131.79,131.8442,9722.0
2020-11-18 12:00:00,146.06,146.19,146.0,146.14,21282.0,131.8623,131.9796,131.8081,131.9345,21282.0
2020-11-18 12:05:00,146.12,146.25,146.08,146.1,12002.0,131.9164,132.0338,131.8803,131.8984,12002.0
2020-11-18 12:10:00,146.08,146.15,146.05,146.12,14143.0,131.8803,131.9435,131.8532,131.9164,14143.0
2020-11-18 12:15:00,146.12,146.44,146.1,146.4,15426.0,131.9164,132.2053,131.8984,132.1692,15426.0
2020-11-18 12:20:00,146.42,146.45,146.35,146.38,3783.0,132.1873,132.2144,132.1241,132.1512,3783.0
2020-11-18 12:25:00,146.39,146.39,146.28,146.33,8152.0,132.1602,132.1602,132.0609,132.106,8152.0
2020-11-18 12:30:00,146.3,146.33,146.16,146.31,5017.0,132.0789,132.106,131.9525,132.088,5017.0
2020-11-18 12:35:00,146.35,146.49,146.29,146.44,67882.0,132.1241,132.2505,132.0699,132.2053,67882.0
2020-11-18 12:40:00,146.4,146.48,146.37,146.42,4536.0,132.1692,132.2414,132.1421,132.1873,4536.0
2020-11-18 12:45:00,146.4,146.41,146.16,146.29,13219.0,132.1692,132.1782,131.9525,132.0699,13219.0
2020-11-18 12:50:00,146.29,146.35,146.21,146.35,12609.0,132.0699,132.1241,131.9977,132.1241,12609.0
2020-11-18 12:55:00,146.33,146.33,146.18,146.19,10960.0,132.106,132.106,131.9706,131.9796,10960.0
2020-11-18 13:00:00,146.17,146.18,145.95,145.97,14911.0,131.9616,131.9706,131.763,131.781,14911.0
2020-11-18 13:05:00,145.98,146.08,145.96,146.04,11967.0,131.79,131.8803,131.772,131.8442,11967.0
2020-11-18 13:10:00,146.04,146.17,145.97,146.13,23609.0,131.8442,131.9616,131.781,131.9255,23609.0
2020-11-18 13:15:00,146.13,146.22,146.06,146.18,9390.0,131.9255,132.0067,131.8623,131.9706,9390.0
2020-11-18 13:20:00,146.18,146.29,146.17,146.29,9801.0,131.9706,132.0699,131.9616,132.0699,9801.0
2020-11-18 13:25:00,146.26,146.29,145.9,145.94,15038.0,132.0428,132.0699,131.7178,131.7539,15038.0
2020-11-18 13:30:00,145.95,146.05,145.95,146.0,4718.0,131.763,131.8532,131.763,131.8081,4718.0
2020-11-18 13:35:00,146.05,146.13,146.05,146.09,2076.0,131.8532,131.9255,131.8532,131.8894,2076.0
2020-11-18 13:40:00,146.06,146.1,145.92,146.02,6952.0,131.8623,131.8984,131.7359,131.8262,6952.0
2020-11-18 13:45:00,146.02,146.02,145.74,145.81,18737.0,131.8262,131.8262,131.5734,131.6366,18737.0
2020-11-18 13:50:00,145.8,145.86,145.67,145.79,6892.0,131.6275,131.6817,131.5102,131.6185,6892.0
2020-11-18 13:55:00,145.74,145.88,145.6,145.82,5356.0,131.5734,131.6998,131.447,131.6456,5356.0
2020-11-18 14:00:00,145.8,146.16,145.76,146.1,15574.0,131.6275,131.9525,131.5914,131.8984,15574.0
2020-11-18 14:05:00,146.13,146.32,146.12,146.2,13685.0,131.9255,132.097,131.9164,131.9887,13685.0
2020-11-18 14:10:00,146.23,146.28,145.89,146.06,12154.0,132.0157,132.0609,131.7088,131.8623,12154.0
2020-11-18 14:15:00,146.05,146.15,145.76,145.76,38762.0,131.8532,131.9435,131.5914,131.5914,38762.0
2020-11-18 14:20:00,145.81,145.94,145.48,145.56,8994.0,131.6366,131.7539,131.3386,131.4109,8994.0
2020-11-18 14:25:00,145.61,145.84,145.59,145.84,18072.0,131.456,131.6637,131.438,131.6637,18072.0
2020-11-18 14:30:00,145.87,145.88,145.67,145.74,11234.0,131.6907,131.6998,131.5102,131.5734,11234.0
2020-11-18 14:35:00,145.74,145.81,145.62,145.79,10090.0,131.5734,131.6366,131.465,131.6185,10090.0
2020-11-18 14:40:00,145.79,145.95,145.75,145.94,12997.0,131.6185,131.763,131.5824,131.7539,12997.0
2020-11-18 14:45:00,145.91,145.95,145.79,145.79,7583.0,131.7268,131.763,131.6185,131.6185,7583.0
2020-11-18 14:50:00,145.82,146.02,145.77,145.99,7442.0,131.6456,131.8262,131.6005,131.7991,7442.0
2020-11-18 14:55:00,146.04,146.08,145.85,145.88,6397.0,131.8442,131.8803,131.6727,131.6998,6397.0
2020-11-18 15:00:00,145.89,145.89,145.57,145.57,6617.0,131.7088,131.7088,131.4199,131.4199,6617.0
2020-11-18 15:05:00,145.59,145.95,145.57,145.92,11516.0,131.438,131.763,131.4199,131.7359,11516.0
2020-11-18 15:10:00,145.95,146.16,145.95,146.11,15818.0,131.763,131.9525,131.763,131.9074,15818.0
2020-11-18 15:15:00,146.11,146.24,146.01,146.01,21333.0,131.9074,132.0248,131.8171,131.8171,21333.0
2020-11-18 15:20:00,145.99,146.07,145.93,146.02,26077.0,131.7991,131.8713,131.7449,131.8262,26077.0
2020-11-18 15:25:00,146.03,146.04,145.69,145.83,23882.0,131.8352,131.8442,131.5282,131.6546,23882.0
2020-11-18 15:30:00,145.84,146.01,145.71,145.97,31635.0,131.6637,131.8171,131.5463,131.781,31635.0
2020-11-18 15:35:00,145.98,145.99,145.4,145.41,22482.0,131.79,131.7991,131.2664,131.2755,22482.0
2020-11-18 15:40:00,145.43,145.64,145.32,145.52,31706.0,131.2935,131.4831,131.1942,131.3748,31706.0
2020-11-18 15:45:00,145.53,145.78,145.42,145.59,37666.0,131.3838,131.6095,131.2845,131.438,37666.0
2020-11-18 15:50:00,145.64,145.76,145.46,145.61,69408.0,131.4831,131.5914,131.3206,131.456,69408.0
2020-11-18 15:55:00,145.63,145.79,144.97,145.07,183703.0,131.4741,131.6185,130.8782,130.9685,183703.0
2020-11-19 09:30:00,144.9,145.24,142.84,143.51,113113.0,130.815,131.122,128.9553,129.5601,113113.0
2020-11-19 09:35:00,143.53,144.53,143.28,144.5,31291.0,129.5782,130.481,129.3525,130.4539,31291.0
2020-11-19 09:40:00,144.53,144.55,144.15,144.55,28996.0,130.481,130.499,130.1379,130.499,28996.0
2020-11-19 09:45:00,144.61,145.34,144.61,145.21,18487.0,130.5532,131.2123,130.5532,131.0949,18487.0
2020-11-19 09:50:00,145.21,145.29,144.87,145.03,16870.0,131.0949,131.1671,130.7879,130.9324,16870.0
2020-11-19 09:55:00,145.0,145.33,144.98,145.19,26983.0,130.9053,131.2032,130.8873,131.0768,26983.0
2020-11-19 10:00:00,145.24,145.3,144.94,145.03,26012.0,131.122,131.1761,130.8511,130.9324,26012.0
2020-11-19 10:05:00,145.02,145.2,144.94,145.15,24920.0,130.9234,131.0859,130.8511,131.0407,24920.0
2020-11-19 10:10:00,145.13,145.13,144.89,145.0,19381.0,131.0227,131.0227,130.806,130.9053,19381.0
2020-11-19 10:15:00,145.06,145.38,145.06,145.1,13588.0,130.9595,131.2484,130.9595,130.9956,13588.0
2020-11-19 10:20:00,145.07,145.15,144.97,145.06,16545.0,130.9685,131.0407,130.8782,130.9595,16545.0
2020-11-19 10:25:00,145.04,145.42,144.89,145.37,16440.0,130.9414,131.2845,130.806,131.2393,16440.0
2020-11-19 10:30:00,145.35,145.54,145.35,145.54,18590.0,131.2213,131.3928,131.2213,131.3928,18590.0
2020-11-19 10:35:00,145.6,145.69,145.41,145.53,28424.0,131.447,131.5282,131.2755,131.3838,28424.0
2020-11-19 10:40:00,145.53,146.11,145.52,146.06,17808.0,131.3838,131.9074,131.3748,131.8623,17808.0
2020-11-19 10:45:00,146.06,146.49,146.06,146.38,20194.0,131.8623,132.2505,131.8623,132.1512,20194.0
2020-11-19 10:50:00,146.37,146.4,145.94,145.96,30525.0,132.1421,132.1692,131.7539,131.772,30525.0
2020-11-19 10:55:00,145.96,146.21,145.83,145.94,18426.0,131.772,131.9977,131.6546,131.7539,18426.0
2020-11-19 11:00:00,145.93,146.12,145.84,146.05,14147.0,131.7449,131.9164,131.6637,131.8532,14147.0
2020-11-19 11:05:00,146.06,146.35,145.99,146.1,14805.0,131.8623,132.1241,131.7991,131.8984,14805.0
2020-11-19 11:10:00,146.09,146.27,146.03,146.24,16028.0,131.8894,132.0519,131.8352,132.0248,16028.0
2020-11-19 11:15:00,146.27,146.47,146.16,146.44,28182.0,132.0519,132.2324,131.9525,132.2053,28182.0
2020-11-19 11:20:00,146.45,146.72,146.44,146.58,18794.0,132.2144,132.4581,132.2053,132.3317,18794.0
2020-11-19 11:25:00,146.63,146.68,146.46,146.68,46152.0,132.3769,132.422,132.2234,132.422,46152.0
2020-11-19 11:30:00,146.67,146.67,146.27,146.38,18973.0,132.413,132.413,132.0519,132.1512,18973.0
2020-11-19 11:35:00,146.38,146.39,146.09,146.23,17943.0,132.1512,132.1602,131.8894,132.0157,17943.0
2020-11-19 11:40:00,146.25,146.39,146.22,146.27,10937.0,132.0338,132.1602,132.0067,132.0519,10937.0
2020-11-19 11:45:00,146.28,146.34,146.09,146.2,6586.0,132.0609,132.1151,131.8894,131.9887,6586.0
2020-11-19 11:50:00,146.2,146.31,146.09,146.22,11173.0,131.9887,132.088,131.8894,132.0067,11173.0
2020-11-19 11:55:00,146.21,146.31,146.19,146.27,15613.0,131.9977,132.088,131.9796,132.0519,15613.0
2020-11-19 12:00:00,146.28,146.35,146.17,146.31,11817.0,132.0609,132.1241,131.9616,132.088,11817.0
2020-11-19 12:05:00,146.35,146.49,146.3,146.49,10902.0,132.1241,132.2505,132.0789,132.2505,10902.0
2020-11-19 12:10:00,146.44,146.57,146.42,146.53,15829.0,132.2053,132.3227,132.1873,132.2866,15829.0
2020-11-19 12:15:00,146.53,146.57,146.26,146.27,11061.0,132.2866,132.3227,132.0428,132.0519,11061.0
2020-11-19 12:20:00,146.31,146.51,146.27,146.39,10418.0,132.088,132.2685,132.0519,132.1602,10418.0
2020-11-19 12:25:00,146.39,146.48,146.32,146.48,12742.0,132.1602,132.2414,132.097,132.2414,12742.0
2020-11-19 12:30:00,146.47,146.51,146.38,146.44,5356.0,132.2324,132.2685,132.1512,132.2053,5356.0
2020-11-19 12:35:00,146.44,146.58,146.39,146.58,10915.0,132.2053,132.3317,132.1602,132.3317,10915.0
2020-11-19 12:40:00,146.54,146.69,146.3,146.31,49871.0,132.2956,132.431,132.0789,132.088,49871.0
2020-11-19 12:45:00,146.35,146.4,146.14,146.25,9132.0,132.1241,132.1692,131.9345,132.0338,9132.0
2020-11-19 12:50:00,146.16,146.29,146.07,146.07,5954.0,131.9525,132.0699,131.8713,131.8713,5954.0
2020-11-19 12:55:00,146.04,146.19,146.03,146.13,14475.0,131.8442,131.9796,131.8352,131.9255,14475.0
2020-11-19 13:00:00,146.22,146.43,146.12,146.37,18192.0,132.0067,132.1963,131.9164,132.1421,18192.0
2020-11-19 13:05:00,146.37,146.44,146.29,146.4,9050.0,132.1421,132.2053,132.0699,132.1692,9050.0
2020-11-19 13:10:00,146.47,146.56,146.37,146.54,9029.0,132.2324,132.3137,132.1421,132.2956,9029.0
2020-11-19 13:15:00,146.54,146.71,146.5,146.5,15963.0,132.2956,132.4491,132.2595,132.2595,15963.0
2020-11-19 13:20:00,146.51,146.62,146.47,146.62,5220.0,132.2685,132.3678,132.2324,132.3678,5220.0
2020-11-19 13:25:00,146.6,146.89,146.6,146.79,8999.0,132.3498,132.6116,132.3498,132.5213,8999.0
2020-11-19 13:30:00,146.77,146.85,146.73,146.84,5316.0,132.5033,132.5755,132.4671,132.5664,5316.0
2020-11-19 13:35:00,146.79,146.9,146.73,146.82,6657.0,132.5213,132.6206,132.4671,132.5484,6657.0
2020-11-19 13:40:00,146.85,146.89,146.77,146.82,8845.0,132.5755,132.6116,132.5033,132.5484,8845.0
2020-11-19 13:45:00,146.85,147.07,146.85,147.03,13017.0,132.5755,132.7741,132.5755,132.738,13017.0
2020-11-19 13:50:00,147.07,147.08,146.88,146.88,6999.0,132.7741,132.7831,132.6026,132.6026,6999.0
2020-11-19 13:55:00,146.9,147.04,146.83,147.0,6721.0,132.6206,132.747,132.5574,132.7109,6721.0
2020-11-19 14:00:00,146.99,147.15,146.98,147.12,7318.0,132.7019,132.8463,132.6928,132.8192,7318.0
2020-11-19 14:05:00,147.16,147.21,147.05,147.2,16149.0,132.8553,132.9005,132.756,132.8915,16149.0
2020-11-19 14:10:00,147.2,147.46,147.18,147.46,24475.0,132.8915,133.1262,132.8734,133.1262,24475.0
2020-11-19 14:15:00,147.43,147.47,147.31,147.39,19992.0,133.0991,133.1352,132.9908,133.063,19992.0
2020-11-19 14:20:00,147.42,147.45,147.33,147.42,14505.0,133.0901,133.1172,133.0088,133.0901,14505.0
2020-11-19 14:25:00,147.43,147.53,147.39,147.49,14057.0,133.0991,133.1894,133.063,133.1533,14057.0
2020-11-19 14:30:00,147.48,147.68,147.47,147.68,14658.0,133.1442,133.3248,133.1352,133.3248,14658.0
2020-11-19 14:35:00,147.67,147.9,147.67,147.78,16299.0,133.3158,133.5234,133.3158,133.4151,16299.0
2020-11-19 14:40:00,147.8,148.0,147.75,147.87,21371.0,133.4331,133.6137,133.388,133.4963,21371.0
2020-11-19 14:45:00,147.84,147.86,147.47,147.5,14689.0,133.4692,133.4873,133.1352,133.1623,14689.0
2020-11-19 14:50:00,147.49,147.61,147.33,147.33,23162.0,133.1533,133.2616,133.0088,133.0088,23162.0
2020-11-19 14:55:00,147.3,147.48,147.24,147.38,25884.0,132.9817,133.1442,132.9276,133.054,25884.0
2020-11-19 15:00:00,147.38,147.55,147.33,147.36,37908.0,133.054,133.2074,133.0088,133.0359,37908.0
2020-11-19 15:05:00,147.33,147.35,147.16,147.24,27172.0,133.0088,133.0269,132.8553,132.9276,27172.0
2020-11-19 15:10:00,147.25,147.34,147.12,147.32,142241.0,132.9366,133.0178,132.8192,132.9998,142241.0
2020-11-19 15:15:00,147.31,147.32,147.11,147.21,37931.0,132.9908,132.9998,132.8102,132.9005,37931.0
2020-11-19 15:20:00,147.22,147.35,147.15,147.15,46595.0,132.9095,133.0269,132.8463,132.8463,46595.0
2020-11-19 15:25:00,147.16,147.17,146.97,147.17,25275.0,132.8553,132.8644,132.6838,132.8644,25275.0
2020-11-19 15:30:00,147.18,147.4,147.07,147.4,43896.0,132.8734,133.072,132.7741,133.072,43896.0
2020-11-19 15:35:00,147.35,147.63,147.32,147.63,63250.0,133.0269,133.2797,132.9998,133.2797,63250.0
2020-11-19 15:40:00,147.64,147.77,147.55,147.64,46927.0,133.2887,133.406,133.2074,133.2887,46927.0
2020-11-19 15:45:00,147.62,147.71,147.57,147.6,93588.0,133.2706,133.3519,133.2255,133.2526,93588.0
2020-11-19 15:50:00,147.58,147.91,147.58,147.9,142884.0,133.2345,133.5324,133.2345,133.5234,142884.0
2020-11-19 15:55:00,147.9,147.9,147.61,147.69,220092.0,133.5234,133.5234,133.2616,133.3338,220092.0
2020-11-20 09:30:00,147.4,147.55,146.55,146.97,113324.0,133.072,133.2074,132.3046,132.6838,113324.0
2020-11-20 09:35:00,146.88,147.02,146.41,147.0,20330.0,132.6026,132.729,132.1782,132.7109,20330.0
2020-11-20 09:40:00,146.92,146.93,146.7,146.7,15428.0,132.6387,132.6477,132.4401,132.4401,15428.0
2020-11-20 09:45:00,146.74,146.74,146.17,146.25,15390.0,132.4762,132.4762,131.9616,132.0338,15390.0
2020-11-20 09:50:00,146.3,146.33,145.77,145.88,20014.0,132.0789,132.106,131.6005,131.6998,20014.0
2020-11-20 09:55:00,145.95,146.07,145.71,145.96,17617.0,131.763,131.8713,131.5463,131.772,17617.0
2020-11-20 10:00:00,145.96,146.26,145.76,145.78,23484.0,131.772,132.0428,131.5914,131.6095,23484.0
2020-11-20 10:05:00,145.81,146.24,145.72,146.24,42418.0,131.6366,132.0248,131.5553,132.0248,42418.0
2020-11-20 10:10:00,146.27,146.46,145.45,145.52,21995.0,132.0519,132.2234,131.3116,131.3748,21995.0
2020-11-20 10:15:00,145.5,145.63,145.3,145.52,38099.0,131.3567,131.4741,131.1761,131.3748,38099.0
2020-11-20 10:20:00,145.52,146.11,145.37,146.03,67995.0,131.3748,131.9074,131.2393,131.8352,67995.0
2020-11-20 10:25:00,145.99,145.99,145.74,145.75,14225.0,131.7991,131.7991,131.5734,131.5824,14225.0
2020-11-20 10:30:00,145.78,145.94,145.71,145.78,41219.0,131.6095,131.7539,131.5463,131.6095,41219.0
2020-11-20 10:35:00,145.77,146.48,145.63,146.39,18737.0,131.6005,132.2414,131.4741,132.1602,18737.0
2020-11-20 10:40:00,146.39,146.41,145.96,145.96,7879.0,132.1602,132.1782,131.772,131.772,7879.0
2020-11-20 10:45:00,145.99,146.13,145.82,145.93,8178.0,131.7991,131.9255,131.6456,131.7449,8178.0
2020-11-20 10:50:00,145.93,146.15,145.89,145.89,7888.0,131.7449,131.9435,131.7088,131.7088,7888.0
2020-11-20 10:55:00,145.92,146.22,145.92,146.22,10679.0,131.7359,132.0067,131.7359,132.0067,10679.0
2020-11-20 11:00:00,146.22,146.36,146.09,146.31,6752.0,132.0067,132.1331,131.8894,132.088,6752.0
2020-11-20 11:05:00,146.27,146.44,146.23,146.28,15520.0,132.0519,132.2053,132.0157,132.0609,15520.0
2020-11-20 11:10:00,146.33,146.33,146.12,146.12,9683.0,132.106,132.106,131.9164,131.9164,9683.0
2020-11-20 11:15:00,146.18,146.31,145.88,145.89,7764.0,131.9706,132.088,131.6998,131.7088,7764.0
2020-11-20 11:20:00,145.88,146.0,145.73,145.96,23381.0,131.6998,131.8081,131.5643,131.772,23381.0
2020-11-20 11:25:00,145.96,146.16,145.96,146.04,6651.0,131.772,131.9525,131.772,131.8442,6651.0
2020-11-20 11:30:00,146.06,146.16,146.01,146.08,6186.0,131.8623,131.9525,131.8171,131.8803,6186.0
2020-11-20 11:35:00,146.09,146.25,146.08,146.19,5812.0,131.8894,132.0338,131.8803,131.9796,5812.0
2020-11-20 11:40:00,146.17,146.18,145.95,145.95,8157.0,131.9616,131.9706,131.763,131.763,8157.0
2020-11-20 11:45:00,145.93,145.96,145.57,145.57,12284.0,131.7449,131.772,131.4199,131.4199,12284.0
2020-11-20 11:50:00,145.55,145.8,145.52,145.67,9215.0,131.4018,131.6275,131.3748,131.5102,9215.0
2020-11-20 11:55:00,145.66,145.78,145.53,145.75,7485.0,131.5012,131.6095,131.3838,131.5824,7485.0
2020-11-20 12:00:00,145.73,145.76,145.56,145.66,6163.0,131.5643,131.5914,131.4109,131.5012,6163.0
2020-11-20 12:05:00,145.65,145.71,145.48,145.52,8839.0,131.4921,131.5463,131.3386,131.3748,8839.0
2020-11-20 12:10:00,145.51,145.61,145.47,145.55,7374.0,131.3657,131.456,131.3296,131.4018,7374.0
2020-11-20 12:15:00,145.51,145.62,145.44,145.53,11084.0,131.3657,131.465,131.3025,131.3838,11084.0
2020-11-20 12:20:00,145.52,145.76,145.52,145.69,8224.0,131.3748,131.5914,131.3748,131.5282,8224.0
2020-11-20 12:25:00,145.69,145.72,145.59,145.71,10963.0,131.5282,131.5553,131.438,131.5463,10963.0
2020-11-20 12:30:00,145.72,145.73,145.52,145.65,15246.0,131.5553,131.5643,131.3748,131.4921,15246.0
2020-11-20 12:35:00,145.67,145.74,145.58,145.59,9609.0,131.5102,131.5734,131.4289,131.438,9609.0
2020-11-20 12:40:00,145.61,145.61,145.47,145.55,10163.0,131.456,131.456,131.3296,131.4018,10163.0
2020-11-20 12:45:00,145.57,145.57,145.34,145.34,9924.0,131.4199,131.4199,131.2123,131.2123,9924.0
2020-11-20 12:50:00,145.39,145.49,145.36,145.42,8513.0,131.2574,131.3477,131.2303,131.2845,8513.0
2020-11-20 12:55:00,145.42,145.64,145.37,145.54,10840.0,131.2845,131.4831,131.2393,131.3928,10840.0
2020-11-20 13:00:00,145.49,145.54,145.38,145.42,9314.0,131.3477,131.3928,131.2484,131.2845,9314.0
2020-11-20 13:05:00,145.42,145.45,145.32,145.45,16160.0,131.2845,131.3116,131.1942,131.3116,16160.0
2020-11-20 13:10:00,145.43,145.64,145.42,145.55,14124.0,131.2935,131.4831,131.2845,131.4018,14124.0
2020-11-20 13:15:00,145.48,145.48,145.28,145.36,5582.0,131.3386,131.3386,131.1581,131.2303,5582.0
2020-11-20 13:20:00,145.36,145.62,145.35,145.62,8212.0,131.2303,131.465,131.2213,131.465,8212.0
2020-11-20 13:25:00,145.61,145.63,145.38,145.51,9626.0,131.456,131.4741,131.2484,131.3657,9626.0
2020-11-20 13:30:00,145.49,145.49,145.34,145.38,6910.0,131.3477,131.3477,131.2123,131.2484,6910.0
2020-11-20 13:35:00,145.38,145.58,145.36,145.53,12807.0,131.2484,131.4289,131.2303,131.3838,12807.0
2020-11-20 13:40:00,145.53,145.55,145.42,145.45,9892.0,131.3838,131.4018,131.2845,131.3116,9892.0
2020-11-20 13:45:00,145.44,145.47,145.37,145.4,14988.0,131.3025,131.3296,131.2393,131.2664,14988.0
2020-11-20 13:50:00,145.46,145.46,145.29,145.39,12990.0,131.3206,131.3206,131.1671,131.2574,12990.0
2020-11-20 13:55:00,145.38,145.49,145.32,145.49,6178.0,131.2484,131.3477,131.1942,131.3477,6178.0
2020-11-20 14:00:00,145.46,145.68,145.46,145.53,7157.0,131.3206,131.5192,131.3206,131.3838,7157.0
2020-11-20 14:05:00,145.51,145.57,145.49,145.53,8399.0,131.3657,131.4199,131.3477,131.3838,8399.0
2020-11-20 14:10:00,145.52,145.56,145.47,145.49,6759.0,131.3748,131.4109,131.3296,131.3477,6759.0
2020-11-20 14:15:00,145.52,145.56,145.32,145.46,9564.0,131.3748,131.4109,131.1942,131.3206,9564.0
2020-11-20 14:20:00,145.45,145.57,145.4,145.47,7622.0,131.3116,131.4199,131.2664,131.3296,7622.0
2020-11-20 14:25:00,145.45,145.48,145.36,145.47,5668.0,131.3116,131.3386,131.2303,131.3296,5668.0
2020-11-20 14:30:00,145.49,145.57,145.43,145.56,9790.0,131.3477,131.4199,131.2935,131.4109,9790.0
2020-11-20 14:35:00,145.52,145.62,145.45,145.46,16331.0,131.3748,131.465,131.3116,131.3206,16331.0
2020-11-20 14:40:00,145.49,145.49,145.2,145.22,13439.0,131.3477,131.3477,131.0859,131.1039,13439.0
2020-11-20 14:45:00,145.18,145.24,145.1,145.12,16222.0,131.0678,131.122,130.9956,131.0136,16222.0
2020-11-20 14:50:00,145.12,145.26,145.07,145.14,20687.0,131.0136,131.14,130.9685,131.0317,20687.0
2020-11-20 14:55:00,145.16,145.53,145.14,145.53,12692.0,131.0498,131.3838,131.0317,131.3838,12692.0
2020-11-20 15:00:00,145.47,145.51,145.26,145.26,11944.0,131.3296,131.3657,131.14,131.14,11944.0
2020-11-20 15:05:00,145.28,145.39,145.0,145.0,12758.0,131.1581,131.2574,130.9053,130.9053,12758.0
2020-11-20 15:10:00,145.02,145.03,144.82,144.98,19000.0,130.9234,130.9324,130.7428,130.8873,19000.0
2020-11-20 15:15:00,144.98,144.98,144.69,144.8,21251.0,130.8873,130.8873,130.6254,130.7247,21251.0
2020-11-20 15:20:00,144.8,144.91,144.71,144.75,30584.0,130.7247,130.8241,130.6435,130.6796,30584.0
2020-11-20 15:25:00,144.75,144.87,144.68,144.77,21688.0,130.6796,130.7879,130.6164,130.6977,21688.0
2020-11-20 15:30:00,144.75,144.85,144.67,144.78,25739.0,130.6796,130.7699,130.6074,130.7067,25739.0
2020-11-20 15:35:00,144.75,145.04,144.69,144.99,29383.0,130.6796,130.9414,130.6254,130.8963,29383.0
2020-11-20 15:40:00,144.97,145.05,144.87,144.99,33213.0,130.8782,130.9504,130.7879,130.8963,33213.0
2020-11-20 15:45:00,144.94,145.25,144.92,145.05,41145.0,130.8511,131.131,130.8331,130.9504,41145.0
2020-11-20 15:50:00,145.04,145.04,144.43,144.43,49532.0,130.9414,130.9414,130.3907,130.3907,49532.0
2020-11-20 15:55:00,144.46,144.64,144.11,144.22,130364.0,130.4178,130.5803,130.1018,130.2011,130364.0
2020-11-23 09:30:00,144.66,145.37,144.66,145.33,41823.0,130.5984,131.2393,130.5984,131.2032,41823.0
2020-11-23 09:35:00,145.34,146.36,145.31,146.31,22370.0,131.2123,132.1331,131.1852,132.088,22370.0
2020-11-23 09:40:00,146.26,146.26,145.54,145.57,18293.0,132.0428,132.0428,131.3928,131.4199,18293.0
2020-11-23 09:45:00,145.61,146.36,145.59,146.06,21074.0,131.456,132.1331,131.438,131.8623,21074.0
2020-11-23 09:50:00,146.06,146.29,146.05,146.25,19168.0,131.8623,132.0699,131.8532,132.0338,19168.0
2020-11-23 09:55:00,146.25,146.32,145.65,145.65,19827.0,132.0338,132.097,131.4921,131.4921,19827.0
2020-11-23 10:00:00,145.74,146.18,145.74,146.18,14813.0,131.5734,131.9706,131.5734,131.9706,14813.0
2020-11-23 10:05:00,146.09,146.17,145.85,145.9,36166.0,131.8894,131.9616,131.6727,131.7178,36166.0
2020-11-23 10:10:00,145.87,146.02,145.57,146.02,17805.0,131.6907,131.8262,131.4199,131.8262,17805.0
2020-11-23 10:15:00,146.02,146.02,145.57,145.67,8297.0,131.8262,131.8262,131.4199,131.5102,8297.0
2020-11-23 10:20:00,145.66,145.68,145.45,145.52,14189.0,131.5012,131.5192,131.3116,131.3748,14189.0
2020-11-23 10:25:00,145.43,145.55,145.0,145.04,18937.0,131.2935,131.4018,130.9053,130.9414,18937.0
2020-11-23 10:30:00,145.11,145.5,145.06,145.32,63418.0,131.0046,131.3567,130.9595,131.1942,63418.0
2020-11-23 10:35:00,145.32,145.36,145.11,145.36,18729.0,131.1942,131.2303,131.0046,131.2303,18729.0
2020-11-23 10:40:00,145.33,145.46,144.95,144.95,20404.0,131.2032,131.3206,130.8602,130.8602,20404.0
2020-11-23 10:45:00,144.97,145.34,144.95,145.34,17282.0,130.8782,131.2123,130.8602,131.2123,17282.0
2020-11-23 10:50:00,145.37,145.64,145.29,145.61,16470.0,131.2393,131.4831,131.1671,131.456,16470.0
2020-11-23 10:55:00,145.58,145.59,145.37,145.56,15302.0,131.4289,131.438,131.2393,131.4109,15302.0
2020-11-23 11:00:00,145.54,145.61,145.17,145.24,15635.0,131.3928,131.456,131.0588,131.122,15635.0
2020-11-23 11:05:00,145.29,145.32,144.93,144.93,15715.0,131.1671,131.1942,130.8421,130.8421,15715.0
2020-11-23 11:10:00,144.85,144.85,144.3,144.32,11966.0,130.7699,130.7699,130.2733,130.2914,11966.0
2020-11-23 11:15:00,144.31,144.57,144.21,144.54,13295.0,130.2824,130.5171,130.1921,130.49,13295.0
2020-11-23 11:20:00,144.57,144.78,144.52,144.66,12597.0,130.5171,130.7067,130.472,130.5984,12597.0
2020-11-23 11:25:00,144.66,144.77,144.6,144.65,15162.0,130.5984,130.6977,130.5442,130.5893,15162.0
2020-11-23 11:30:00,144.65,144.89,144.33,144.36,18179.0,130.5893,130.806,130.3004,130.3275,18179.0
2020-11-23 11:35:00,144.32,144.77,144.32,144.77,18993.0,130.2914,130.6977,130.2914,130.6977,18993.0
2020-11-23 11:40:00,144.71,144.79,144.58,144.61,25688.0,130.6435,130.7157,130.5261,130.5532,25688.0
2020-11-23 11:45:00,144.61,144.8,144.59,144.75,23470.0,130.5532,130.7247,130.5352,130.6796,23470.0
2020-11-23 11:50:00,144.75,144.79,144.67,144.72,17408.0,130.6796,130.7157,130.6074,130.6525,17408.0
2020-11-23 11:55:00,144.74,144.93,144.68,144.79,18194.0,130.6706,130.8421,130.6164,130.7157,18194.0
2020-11-23 12:00:00,144.78,144.78,144.56,144.76,18041.0,130.7067,130.7067,130.5081,130.6886,18041.0
2020-11-23 12:05:00,144.75,144.91,144.64,144.85,5953.0,130.6796,130.8241,130.5803,130.7699,5953.0
2020-11-23 12:10:00,144.84,145.04,144.82,144.92,14231.0,130.7609,130.9414,130.7428,130.8331,14231.0
2020-11-23 12:15:00,144.9,145.1,144.87,145.04,20091.0,130.815,130.9956,130.7879,130.9414,20091.0
2020-11-23 12:20:00,145.0,145.04,144.93,145.0,14398.0,130.9053,130.9414,130.8421,130.9053,14398.0
2020-11-23 12:25:00,145.01,145.09,144.98,144.99,9459.0,130.9143,130.9866,130.8873,130.8963,9459.0
2020-11-23 12:30:00,145.02,145.08,144.93,144.97,19552.0,130.9234,130.9775,130.8421,130.8782,19552.0
2020-11-23 12:35:00,144.98,145.03,144.89,144.96,6456.0,130.8873,130.9324,130.806,130.8692,6456.0
2020-11-23 12:40:00,144.98,145.04,144.88,145.02,6317.0,130.8873,130.9414,130.797,130.9234,6317.0
2020-11-23 12:45:00,145.02,145.06,144.96,144.97,6794.0,130.9234,130.9595,130.8692,130.8782,6794.0
2020-11-23 12:50:00,144.97,145.26,144.97,145.21,6728.0,130.8782,131.14,130.8782,131.0949,6728.0
2020-11-23 12:55:00,145.21,145.21,145.12,145.12,3854.0,131.0949,131.0949,131.0136,131.0136,3854.0
2020-11-23 13:00:00,145.09,145.31,145.05,145.3,7911.0,130.9866,131.1852,130.9504,131.1761,7911.0
2020-11-23 13:05:00,145.31,145.5,145.3,145.49,12103.0,131.1852,131.3567,131.1761,131.3477,12103.0
2020-11-23 13:10:00,145.49,145.53,145.31,145.35,10243.0,131.3477,131.3838,131.1852,131.2213,10243.0
2020-11-23 13:15:00,145.46,145.56,145.36,145.36,5468.0,131.3206,131.4109,131.2303,131.2303,5468.0
2020-11-23 13:20:00,145.34,145.41,145.21,145.25,6492.0,131.2123,131.2755,131.0949,131.131,6492.0
2020-11-23 13:25:00,145.2,145.32,145.07,145.15,32072.0,131.0859,131.1942,130.9685,131.0407,32072.0
2020-11-23 13:30:00,145.18,145.26,145.09,145.14,8873.0,131.0678,131.14,130.9866,131.0317,8873.0
2020-11-23 13:35:00,145.14,145.14,144.87,145.04,19875.0,131.0317,131.0317,130.7879,130.9414,19875.0
2020-11-23 13:40:00,144.99,144.99,144.78,144.83,6330.0,130.8963,130.8963,130.7067,130.7518,6330.0
2020-11-23 13:45:00,144.81,144.96,144.75,144.86,10178.0,130.7338,130.8692,130.6796,130.7789,10178.0
2020-11-23 13:50:00,144.81,144.92,144.79,144.9,6497.0,130.7338,130.8331,130.7157,130.815,6497.0
2020-11-23 13:55:00,144.9,145.0,144.69,144.72,22339.0,130.815,130.9053,130.6254,130.6525,22339.0
2020-11-23 14:00:00,144.72,144.79,144.51,144.52,13848.0,130.6525,130.7157,130.4629,130.472,13848.0
2020-11-23 14:05:00,144.5,144.53,144.35,144.43,87544.0,130.4539,130.481,130.3185,130.3907,87544.0
2020-11-23 14:10:00,144.4,144.41,144.15,144.34,15618.0,130.3636,130.3727,130.1379,130.3095,15618.0
2020-11-23 14:15:00,144.34,144.51,144.22,144.28,23723.0,130.3095,130.4629,130.2011,130.2553,23723.0
2020-11-23 14:20:00,144.32,144.67,144.32,144.67,10094.0,130.2914,130.6074,130.2914,130.6074,10094.0
2020-11-23 14:25:00,144.63,144.65,144.48,144.53,10026.0,130.5713,130.5893,130.4359,130.481,10026.0
2020-11-23 14:30:00,144.52,144.66,144.49,144.6,12589.0,130.472,130.5984,130.4449,130.5442,12589.0
2020-11-23 14:35:00,144.59,144.64,144.45,144.58,11973.0,130.5352,130.5803,130.4088,130.5261,11973.0
2020-11-23 14:40:00,144.54,144.67,144.51,144.57,10345.0,130.49,130.6074,130.4629,130.5171,10345.0
2020-11-23 14:45:00,144.54,144.64,144.45,144.45,10760.0,130.49,130.5803,130.4088,130.4088,10760.0
2020-11-23 14:50:00,144.47,145.05,144.44,144.92,29585.0,130.4268,130.9504,130.3997,130.8331,29585.0
2020-11-23 14:55:00,144.88,145.02,144.88,144.97,19213.0,130.797,130.9234,130.797,130.8782,19213.0
2020-11-23 15:00:00,145.0,145.2,144.93,145.2,19845.0,130.9053,131.0859,130.8421,131.0859,19845.0
2020-11-23 15:05:00,145.2,145.33,145.15,145.31,12748.0,131.0859,131.2032,131.0407,131.1852,12748.0
2020-11-23 15:10:00,145.26,145.36,145.13,145.33,12656.0,131.14,131.2303,131.0227,131.2032,12656.0
2020-11-23 15:15:00,145.27,145.27,145.1,145.22,9450.0,131.1491,131.1491,130.9956,131.1039,9450.0
2020-11-23 15:20:00,145.22,145.25,145.08,145.13,22758.0,131.1039,131.131,130.9775,131.0227,22758.0
2020-11-23 15:25:00,145.13,145.16,144.99,145.05,18661.0,131.0227,131.0498,130.8963,130.9504,18661.0
2020-11-23 15:30:00,145.05,145.11,144.94,145.0,14265.0,130.9504,131.0046,130.8511,130.9053,14265.0
2020-11-23 15:35:00,145.05,145.24,145.02,145.19,22177.0,130.9504,131.122,130.9234,131.0768,22177.0
2020-11-23 15:40:00,145.22,145.42,145.19,145.28,21349.0,131.1039,131.2845,131.0768,131.1581,21349.0
2020-11-23 15:45:00,145.28,145.41,145.21,145.25,25106.0,131.1581,131.2755,131.0949,131.131,25106.0
2020-11-23 15:50:00,145.29,145.47,145.18,145.28,38202.0,131.1671,131.3296,131.0678,131.1581,38202.0
2020-11-23 15:55:00,145.28,145.5,145.08,145.32,138310.0,131.1581,131.3567,130.9775,131.1942,138310.0
2020-11-24 09:30:00,146.23,146.54,145.5,145.81,96997.0,132.0157,132.2956,131.3567,131.6366,96997.0
2020-11-24 09:35:00,145.8,145.87,145.43,145.56,24179.0,131.6275,131.6907,131.2935,131.4109,24179.0
2020-11-24 09:40:00,145.58,146.23,145.52,146.11,19664.0,131.4289,132.0157,131.3748,131.9074,19664.0
2020-11-24 09:45:00,146.09,146.41,146.06,146.37,28246.0,131.8894,132.1782,131.8623,132.1421,28246.0
2020-11-24 09:50:00,146.37,146.59,146.05,146.53,12343.0,132.1421,132.3408,131.8532,132.2866,12343.0
2020-11-24 09:55:00,146.56,146.68,146.16,146.63,23640.0,132.3137,132.422,131.9525,132.3769,23640.0
2020-11-24 10:00:00,146.63,146.63,146.27,146.42,83985.0,132.3769,132.3769,132.0519,132.1873,83985.0
2020-11-24 10:05:00,146.47,147.39,146.37,147.25,26218.0,132.2324,133.063,132.1421,132.9366,26218.0
2020-11-24 10:10:00,147.25,147.28,146.73,146.75,48448.0,132.9366,132.9637,132.4671,132.4852,48448.0
2020-11-24 10:15:00,146.75,147.09,146.67,146.81,28582.0,132.4852,132.7921,132.413,132.5394,28582.0
2020-11-24 10:20:00,146.83,147.22,146.67,146.96,33041.0,132.5574,132.9095,132.413,132.6748,33041.0
2020-11-24 10:25:00,146.97,147.42,146.94,147.26,13227.0,132.6838,133.0901,132.6567,132.9456,13227.0
2020-11-24 10:30:00,147.2,147.29,146.89,147.27,18408.0,132.8915,132.9727,132.6116,132.9547,18408.0
2020-11-24 10:35:00,147.35,147.4,147.13,147.21,53906.0,133.0269,133.072,132.8283,132.9005,53906.0
2020-11-24 10:40:00,147.19,147.4,147.16,147.29,22659.0,132.8824,133.072,132.8553,132.9727,22659.0
2020-11-24 10:45:00,147.29,147.34,146.97,147.03,22358.0,132.9727,133.0178,132.6838,132.738,22358.0
2020-11-24 10:50:00,147.0,147.11,146.82,146.86,52684.0,132.7109,132.8102,132.5484,132.5845,52684.0
2020-11-24 10:55:00,146.77,146.96,146.45,146.55,94251.0,132.5033,132.6748,132.2144,132.3046,94251.0
2020-11-24 11:00:00,146.53,146.77,146.5,146.7,16639.0,132.2866,132.5033,132.2595,132.4401,16639.0
2020-11-24 11:05:00,146.71,147.12,146.5,147.1,33280.0,132.4491,132.8192,132.2595,132.8012,33280.0
2020-11-24 11:10:00,147.05,147.17,146.88,146.93,12393.0,132.756,132.8644,132.6026,132.6477,12393.0
2020-11-24 11:15:00,146.86,147.03,146.82,147.0,22091.0,132.5845,132.738,132.5484,132.7109,22091.0
2020-11-24 11:20:00,147.06,147.11,146.9,147.06,15815.0,132.7651,132.8102,132.6206,132.7651,15815.0
2020-11-24 11:25:00,147.09,147.4,147.08,147.34,22241.0,132.7921,133.072,132.7831,133.0178,22241.0
2020-11-24 11:30:00,147.39,147.6,147.2,147.56,22225.0,133.063,133.2526,132.8915,133.2165,22225.0
2020-11-24 11:35:00,147.6,147.75,147.57,147.64,10295.0,133.2526,133.388,133.2255,133.2887,10295.0
2020-11-24 11:40:00,147.66,147.75,147.49,147.68,11390.0,133.3067,133.388,133.1533,133.3248,11390.0
2020-11-24 11:45:00,147.64,148.14,147.64,148.07,47519.0,133.2887,133.7401,133.2887,133.6769,47519.0
2020-11-24 11:50:00,148.06,148.25,148.01,148.25,16475.0,133.6679,133.8394,133.6227,133.8394,16475.0
2020-11-24 11:55:00,148.33,148.63,148.33,148.56,14432.0,133.9116,134.1825,133.9116,134.1193,14432.0
2020-11-24 12:00:00,148.54,148.68,148.51,148.59,9732.0,134.1012,134.2276,134.0741,134.1463,9732.0
2020-11-24 12:05:00,148.57,148.92,148.57,148.78,16153.0,134.1283,134.4443,134.1283,134.3179,16153.0
2020-11-24 12:10:00,148.73,148.85,148.53,148.75,14666.0,134.2727,134.3811,134.0922,134.2908,14666.0
2020-11-24 12:15:00,148.69,148.8,148.59,148.61,31935.0,134.2366,134.3359,134.1463,134.1644,31935.0
2020-11-24 12:20:00,148.58,148.6,148.44,148.58,9773.0,134.1373,134.1554,134.0109,134.1373,9773.0
2020-11-24 12:25:00,148.59,148.67,148.44,148.47,14502.0,134.1463,134.2186,134.0109,134.038,14502.0
2020-11-24 12:30:00,148.48,148.65,148.48,148.62,32198.0,134.047,134.2005,134.047,134.1734,32198.0
2020-11-24 12:35:00,148.61,148.64,148.48,148.52,3431.0,134.1644,134.1915,134.047,134.0831,3431.0
2020-11-24 12:40:00,148.57,148.58,148.44,148.5,12641.0,134.1283,134.1373,134.0109,134.0651,12641.0
2020-11-24 12:45:00,148.53,148.61,148.47,148.56,9535.0,134.0922,134.1644,134.038,134.1193,9535.0
2020-11-24 12:50:00,148.57,148.65,148.57,148.62,11715.0,134.1283,134.2005,134.1283,134.1734,11715.0
2020-11-24 12:55:00,148.65,148.79,148.59,148.78,7089.0,134.2005,134.3269,134.1463,134.3179,7089.0
2020-11-24 13:00:00,148.79,148.88,148.73,148.81,6293.0,134.3269,134.4082,134.2727,134.345,6293.0
2020-11-24 13:05:00,148.84,149.0,148.74,149.0,6901.0,134.372,134.5165,134.2818,134.5165,6901.0
2020-11-24 13:10:00,149.03,149.06,148.93,148.99,3980.0,134.5436,134.5707,134.4533,134.5075,3980.0
2020-11-24 13:15:00,149.01,149.17,148.99,149.02,14054.0,134.5255,134.67,134.5075,134.5345,14054.0
2020-11-24 13:20:00,149.0,149.01,148.87,148.87,12650.0,134.5165,134.5255,134.3991,134.3991,12650.0
2020-11-24 13:25:00,148.87,148.94,148.76,148.9,9159.0,134.3991,134.4623,134.2998,134.4262,9159.0
2020-11-24 13:30:00,148.94,148.99,148.82,148.94,8609.0,134.4623,134.5075,134.354,134.4623,8609.0
2020-11-24 13:35:00,148.92,149.04,148.92,149.04,12160.0,134.4443,134.5526,134.4443,134.5526,12160.0
2020-11-24 13:40:00,149.1,149.44,149.1,149.22,30528.0,134.6068,134.9137,134.6068,134.7151,30528.0
2020-11-24 13:45:00,149.23,149.31,149.0,149.01,5112.0,134.7241,134.7964,134.5165,134.5255,5112.0
2020-11-24 13:50:00,148.96,149.1,148.89,148.97,9901.0,134.4804,134.6068,134.4172,134.4894,9901.0
2020-11-24 13:55:00,149.06,149.07,148.95,149.02,18061.0,134.5707,134.5797,134.4713,134.5345,18061.0
2020-11-24 14:00:00,149.04,149.05,148.81,148.87,12505.0,134.5526,134.5616,134.345,134.3991,12505.0
2020-11-24 14:05:00,148.89,149.13,148.83,148.84,26250.0,134.4172,134.6339,134.363,134.372,26250.0
2020-11-24 14:10:00,148.81,148.91,148.65,148.65,11621.0,134.345,134.4352,134.2005,134.2005,11621.0
2020-11-24 14:15:00,148.65,148.69,148.39,148.43,4822.0,134.2005,134.2366,133.9658,134.0019,4822.0
2020-11-24 14:20:00,148.48,148.68,148.48,148.59,6453.0,134.047,134.2276,134.047,134.1463,6453.0
2020-11-24 14:25:00,148.58,148.75,148.53,148.64,6503.0,134.1373,134.2908,134.0922,134.1915,6503.0
2020-11-24 14:30:00,148.63,148.75,148.58,148.71,11255.0,134.1825,134.2908,134.1373,134.2547,11255.0
2020-11-24 14:35:00,148.72,148.97,148.72,148.8,14998.0,134.2637,134.4894,134.2637,134.3359,14998.0
2020-11-24 14:40:00,148.8,149.02,148.74,149.02,24066.0,134.3359,134.5345,134.2818,134.5345,24066.0
2020-11-24 14:45:00,149.01,149.01,148.76,148.79,8036.0,134.5255,134.5255,134.2998,134.3269,8036.0
2020-11-24 14:50:00,148.78,148.95,148.78,148.92,12616.0,134.3179,134.4713,134.3179,134.4443,12616.0
2020-11-24 14:55:00,148.9,148.98,148.79,148.95,6803.0,134.4262,134.4984,134.3269,134.4713,6803.0
2020-11-24 15:00:00,148.95,149.0,148.8,148.86,13612.0,134.4713,134.5165,134.3359,134.3901,13612.0
2020-11-24 15:05:00,148.89,148.96,148.79,148.87,11411.0,134.4172,134.4804,134.3269,134.3991,11411.0
2020-11-24 15:10:00,148.87,149.2,148.87,149.18,64050.0,134.3991,134.697,134.3991,134.679,64050.0
2020-11-24 15:15:00,149.12,149.12,148.84,148.89,12193.0,134.6248,134.6248,134.372,134.4172,12193.0
2020-11-24 15:20:00,148.93,149.08,148.78,149.08,9768.0,134.4533,134.5887,134.3179,134.5887,9768.0
2020-11-24 15:25:00,149.07,149.08,148.94,149.08,18270.0,134.5797,134.5887,134.4623,134.5887,18270.0
2020-11-24 15:30:00,149.06,149.31,149.02,149.29,15559.0,134.5707,134.7964,134.5345,134.7783,15559.0
2020-11-24 15:35:00,149.27,149.27,149.1,149.14,16897.0,134.7602,134.7602,134.6068,134.6429,16897.0
2020-11-24 15:40:00,149.16,149.2,149.0,149.02,21293.0,134.6609,134.697,134.5165,134.5345,21293.0
2020-11-24 15:45:00,149.02,149.31,149.01,149.24,41868.0,134.5345,134.7964,134.5255,134.7332,41868.0
2020-11-24 15:50:00,149.23,149.31,149.1,149.22,87540.0,134.7241,134.7964,134.6068,134.7151,87540.0
2020-11-24 15:55:00,149.22,149.25,148.9,148.93,182658.0,134.7151,134.7422,134.4262,134.4533,182658.0
2020-11-25 09:30:00,148.25,148.65,147.3,147.45,40408.0,133.8394,134.2005,132.9817,133.1172,40408.0
2020-11-25 09:35:00,147.56,147.7,147.26,147.27,8799.0,133.2165,133.3429,132.9456,132.9547,8799.0
2020-11-25 09:40:00,147.28,147.85,147.09,147.65,7234.0,132.9637,133.4783,132.7921,133.2977,7234.0
2020-11-25 09:45:00,147.61,147.65,147.07,147.07,8078.0,133.2616,133.2977,132.7741,132.7741,8078.0
2020-11-25 09:50:00,147.06,147.18,146.93,147.15,42784.0,132.7651,132.8734,132.6477,132.8463,42784.0
2020-11-25 09:55:00,147.16,147.18,146.94,147.11,22714.0,132.8553,132.8734,132.6567,132.8102,22714.0
2020-11-25 10:00:00,147.11,147.12,146.8,146.85,20377.0,132.8102,132.8192,132.5303,132.5755,20377.0
2020-11-25 10:05:00,146.81,146.87,146.55,146.68,20396.0,132.5394,132.5935,132.3046,132.422,20396.0
2020-11-25 10:10:00,146.69,146.92,146.58,146.9,27425.0,132.431,132.6387,132.3317,132.6206,27425.0
2020-11-25 10:15:00,146.92,147.49,146.92,147.49,19638.0,132.6387,133.1533,132.6387,133.1533,19638.0
2020-11-25 10:20:00,147.49,147.49,147.11,147.29,12958.0,133.1533,133.1533,132.8102,132.9727,12958.0
2020-11-25 10:25:00,147.25,147.3,147.07,147.18,5588.0,132.9366,132.9817,132.7741,132.8734,5588.0
2020-11-25 10:30:00,147.18,147.26,146.95,147.0,16016.0,132.8734,132.9456,132.6658,132.7109,16016.0
2020-11-25 10:35:00,147.01,147.01,146.61,146.61,8544.0,132.7199,132.7199,132.3588,132.3588,8544.0
2020-11-25 10:40:00,146.6,146.65,146.44,146.51,13371.0,132.3498,132.3949,132.2053,132.2685,13371.0
2020-11-25 10:45:00,146.49,146.84,146.48,146.66,10722.0,132.2505,132.5664,132.2414,132.4039,10722.0
2020-11-25 10:50:00,146.66,146.86,146.64,146.85,13923.0,132.4039,132.5845,132.3859,132.5755,13923.0
2020-11-25 10:55:00,146.85,146.85,146.57,146.61,3726.0,132.5755,132.5755,132.3227,132.3588,3726.0
2020-11-25 11:00:00,146.6,146.74,146.55,146.57,11027.0,132.3498,132.4762,132.3046,132.3227,11027.0
2020-11-25 11:05:00,146.55,146.59,146.43,146.45,8522.0,132.3046,132.3408,132.1963,132.2144,8522.0
2020-11-25 11:10:00,146.45,146.52,146.34,146.38,11060.0,132.2144,132.2776,132.1151,132.1512,11060.0
2020-11-25 11:15:00,146.37,146.38,146.24,146.25,14756.0,132.1421,132.1512,132.0248,132.0338,14756.0
2020-11-25 11:20:00,146.26,146.28,146.03,146.11,22587.0,132.0428,132.0609,131.8352,131.9074,22587.0
2020-11-25 11:25:00,146.07,146.38,145.98,146.38,26991.0,131.8713,132.1512,131.79,132.1512,26991.0
2020-11-25 11:30:00,146.39,146.6,146.37,146.59,11062.0,132.1602,132.3498,132.1421,132.3408,11062.0
2020-11-25 11:35:00,146.59,146.61,146.44,146.54,17294.0,132.3408,132.3588,132.2053,132.2956,17294.0
2020-11-25 11:40:00,146.56,146.61,146.02,146.06,18920.0,132.3137,132.3588,131.8262,131.8623,18920.0
2020-11-25 11:45:00,146.09,146.32,146.06,146.18,10567.0,131.8894,132.097,131.8623,131.9706,10567.0
2020-11-25 11:50:00,146.19,146.4,146.14,146.35,11365.0,131.9796,132.1692,131.9345,132.1241,11365.0
2020-11-25 11:55:00,146.34,146.44,146.34,146.37,7002.0,132.1151,132.2053,132.1151,132.1421,7002.0
2020-11-25 12:00:00,146.37,146.37,146.12,146.27,31704.0,132.1421,132.1421,131.9164,132.0519,31704.0
2020-11-25 12:05:00,146.27,146.36,146.23,146.3,15913.0,132.0519,132.1331,132.0157,132.0789,15913.0
2020-11-25 12:10:00,146.31,146.45,146.19,146.41,10729.0,132.088,132.2144,131.9796,132.1782,10729.0
2020-11-25 12:15:00,146.42,146.5,146.33,146.42,19788.0,132.1873,132.2595,132.106,132.1873,19788.0
2020-11-25 12:20:00,146.44,146.49,146.33,146.49,11455.0,132.2053,132.2505,132.106,132.2505,11455.0
2020-11-25 12:25:00,146.48,146.56,146.43,146.53,9690.0,132.2414,132.3137,132.1963,132.2866,9690.0
2020-11-25 12:30:00,146.54,146.68,146.53,146.68,10868.0,132.2956,132.422,132.2866,132.422,10868.0
2020-11-25 12:35:00,146.67,146.67,146.52,146.57,13986.0,132.413,132.413,132.2776,132.3227,13986.0
2020-11-25 12:40:00,146.56,146.86,146.5,146.86,59017.0,132.3137,132.5845,132.2595,132.5845,59017.0
2020-11-25 12:45:00,146.84,146.95,146.77,146.95,39827.0,132.5664,132.6658,132.5033,132.6658,39827.0
2020-11-25 12:50:00,146.94,147.06,146.84,146.91,8376.0,132.6567,132.7651,132.5664,132.6296,8376.0
2020-11-25 12:55:00,146.93,147.1,146.92,147.09,8715.0,132.6477,132.8012,132.6387,132.7921,8715.0
2020-11-25 13:00:00,147.09,147.33,147.09,147.28,5220.0,132.7921,133.0088,132.7921,132.9637,5220.0
2020-11-25 13:05:00,147.28,147.43,147.27,147.38,7027.0,132.9637,133.0991,132.9547,133.054,7027.0
2020-11-25 13:10:00,147.38,147.46,147.3,147.36,6719.0,133.054,133.1262,132.9817,133.0359,6719.0
2020-11-25 13:15:00,147.36,147.66,147.35,147.55,8336.0,133.0359,133.3067,133.0269,133.2074,8336.0
2020-11-25 13:20:00,147.58,147.76,147.57,147.73,15379.0,133.2345,133.397,133.2255,133.3699,15379.0
2020-11-25 13:25:00,147.73,147.76,147.68,147.72,5449.0,133.3699,133.397,133.3248,133.3609,5449.0
2020-11-25 13:30:00,147.72,147.86,147.66,147.81,2896.0,133.3609,133.4873,133.3067,133.4422,2896.0
2020-11-25 13:35:00,147.79,147.89,147.77,147.77,8469.0,133.4241,133.5144,133.406,133.406,8469.0
2020-11-25 13:40:00,147.81,147.82,147.72,147.78,6976.0,133.4422,133.4512,133.3609,133.4151,6976.0
2020-11-25 13:45:00,147.78,147.91,147.72,147.91,5854.0,133.4151,133.5324,133.3609,133.5324,5854.0
2020-11-25 13:50:00,147.97,148.04,147.89,148.04,10128.0,133.5866,133.6498,133.5144,133.6498,10128.0
2020-11-25 13:55:00,148.02,148.09,147.9,147.91,1800.0,133.6317,133.6949,133.5234,133.5324,1800.0
2020-11-25 14:00:00,147.91,148.09,147.82,148.08,4795.0,133.5324,133.6949,133.4512,133.6859,4795.0
2020-11-25 14:05:00,148.04,148.09,147.93,148.03,8692.0,133.6498,133.6949,133.5505,133.6408,8692.0
2020-11-25 14:10:00,147.98,148.05,147.88,147.99,5094.0,133.5956,133.6588,133.5054,133.6047,5094.0
2020-11-25 14:15:00,147.97,148.21,147.94,148.17,7866.0,133.5866,133.8033,133.5595,133.7672,7866.0
2020-11-25 14:20:00,148.17,148.19,147.94,148.03,4525.0,133.7672,133.7852,133.5595,133.6408,4525.0
2020-11-25 14:25:00,148.02,148.13,147.96,148.01,8866.0,133.6317,133.7311,133.5776,133.6227,8866.0
2020-11-25 14:30:00,148.07,148.17,147.94,147.97,4419.0,133.6769,133.7672,133.5595,133.5866,4419.0
2020-11-25 14:35:00,147.95,148.04,147.88,148.04,6255.0,133.5686,133.6498,133.5054,133.6498,6255.0
2020-11-25 14:40:00,148.07,148.19,147.98,148.07,6082.0,133.6769,133.7852,133.5956,133.6769,6082.0
2020-11-25 14:45:00,148.08,148.15,148.06,148.11,3061.0,133.6859,133.7491,133.6679,133.713,3061.0
2020-11-25 14:50:00,148.1,148.24,148.01,148.16,8158.0,133.704,133.8304,133.6227,133.7581,8158.0
2020-11-25 14:55:00,148.17,148.21,148.12,148.14,5880.0,133.7672,133.8033,133.722,133.7401,5880.0
2020-11-25 15:00:00,148.12,148.22,148.08,148.16,6434.0,133.722,133.8123,133.6859,133.7581,6434.0
2020-11-25 15:05:00,148.14,148.34,148.09,148.34,19159.0,133.7401,133.9206,133.6949,133.9206,19159.0
2020-11-25 15:10:00,148.33,148.49,148.32,148.46,6624.0,133.9116,134.0561,133.9026,134.029,6624.0
2020-11-25 15:15:00,148.46,148.47,148.22,148.28,5090.0,134.029,134.038,133.8123,133.8665,5090.0
2020-11-25 15:20:00,148.3,148.35,148.19,148.28,7652.0,133.8845,133.9297,133.7852,133.8665,7652.0
2020-11-25 15:25:00,148.28,148.43,148.27,148.38,4523.0,133.8665,134.0019,133.8574,133.9568,4523.0
2020-11-25 15:30:00,148.36,148.36,148.21,148.24,6135.0,133.9387,133.9387,133.8033,133.8304,6135.0
2020-11-25 15:35:00,148.23,148.23,147.98,147.99,8985.0,133.8213,133.8213,133.5956,133.6047,8985.0
2020-11-25 15:40:00,148.01,148.1,147.95,148.1,10619.0,133.6227,133.704,133.5686,133.704,10619.0
2020-11-25 15:45:00,148.11,148.14,147.96,147.98,14445.0,133.713,133.7401,133.5776,133.5956,14445.0
2020-11-25 15:50:00,147.8,147.99,147.8,147.99,21099.0,133.4331,133.6047,133.4331,133.6047,21099.0
2020-11-25 15:55:00,147.98,148.19,147.84,147.97,71299.0,133.5956,133.7852,133.4692,133.5866,71299.0
2020-11-27 09:30:00,148.83,148.83,148.01,148.12,34462.0,134.363,134.363,133.6227,133.722,34462.0
2020-11-27 09:35:00,148.12,148.97,148.12,148.74,19174.0,133.722,134.4894,133.722,134.2818,19174.0
2020-11-27 09:40:00,148.65,148.88,148.58,148.72,8574.0,134.2005,134.4082,134.1373,134.2637,8574.0
2020-11-27 09:45:00,148.83,148.89,148.29,148.7,18146.0,134.363,134.4172,133.8755,134.2456,18146.0
2020-11-27 09:50:00,148.64,148.83,148.38,148.38,8550.0,134.1915,134.363,133.9568,133.9568,8550.0
2020-11-27 09:55:00,148.39,148.72,148.13,148.43,9646.0,133.9658,134.2637,133.7311,134.0019,9646.0
2020-11-27 10:00:00,148.51,149.14,148.42,148.96,22772.0,134.0741,134.6429,133.9929,134.4804,22772.0
2020-11-27 10:05:00,149.03,149.19,148.86,149.17,7975.0,134.5436,134.688,134.3901,134.67,7975.0
2020-11-27 10:10:00,149.0,149.31,149.0,149.29,6518.0,134.5165,134.7964,134.5165,134.7783,6518.0
2020-11-27 10:15:00,149.33,149.33,148.91,148.91,6270.0,134.8144,134.8144,134.4352,134.4352,6270.0
2020-11-27 10:20:00,148.93,149.35,148.93,149.35,12575.0,134.4533,134.8325,134.4533,134.8325,12575.0
2020-11-27 10:25:00,149.26,149.38,148.97,149.18,5463.0,134.7512,134.8595,134.4894,134.679,5463.0
2020-11-27 10:30:00,149.25,149.34,148.92,149.0,9017.0,134.7422,134.8234,134.4443,134.5165,9017.0
2020-11-27 10:35:00,149.0,149.19,148.97,149.18,10231.0,134.5165,134.688,134.4894,134.679,10231.0
2020-11-27 10:40:00,149.19,149.29,149.1,149.22,16810.0,134.688,134.7783,134.6068,134.7151,16810.0
2020-11-27 10:45:00,149.23,149.43,149.23,149.39,9676.0,134.7241,134.9047,134.7241,134.8686,9676.0
2020-11-27 10:50:00,149.34,149.39,149.14,149.14,10118.0,134.8234,134.8686,134.6429,134.6429,10118.0
2020-11-27 10:55:00,149.16,149.39,149.16,149.38,9509.0,134.6609,134.8686,134.6609,134.8595,9509.0
2020-11-27 11:00:00,149.31,149.44,149.27,149.28,9456.0,134.7964,134.9137,134.7602,134.7693,9456.0
2020-11-27 11:05:00,149.31,149.71,149.31,149.71,14045.0,134.7964,135.1575,134.7964,135.1575,14045.0
2020-11-27 11:10:00,149.67,149.71,149.3,149.3,22067.0,135.1214,135.1575,134.7873,134.7873,22067.0
2020-11-27 11:15:00,149.27,149.35,149.08,149.27,19333.0,134.7602,134.8325,134.5887,134.7602,19333.0
2020-11-27 11:20:00,149.28,149.39,149.24,149.3,7150.0,134.7693,134.8686,134.7332,134.7873,7150.0
2020-11-27 11:25:00,149.28,149.33,149.0,149.0,21921.0,134.7693,134.8144,134.5165,134.5165,21921.0
2020-11-27 11:30:00,149.01,149.09,148.79,148.82,35608.0,134.5255,134.5977,134.3269,134.354,35608.0
2020-11-27 11:35:00,148.82,148.89,148.63,148.78,6468.0,134.354,134.4172,134.1825,134.3179,6468.0
2020-11-27 11:40:00,148.79,148.88,148.67,148.69,15630.0,134.3269,134.4082,134.2186,134.2366,15630.0
2020-11-27 11:45:00,148.71,148.72,148.24,148.25,15698.0,134.2547,134.2637,133.8304,133.8394,15698.0
2020-11-27 11:50:00,148.25,148.25,147.71,147.9,19195.0,133.8394,133.8394,133.3519,133.5234,19195.0
2020-11-27 11:55:00,147.83,148.07,147.74,148.07,9993.0,133.4602,133.6769,133.379,133.6769,9993.0
2020-11-27 12:00:00,148.06,148.29,148.06,148.14,5836.0,133.6679,133.8755,133.6679,133.7401,5836.0
2020-11-27 12:05:00,148.12,148.39,148.12,148.32,9702.0,133.722,133.9658,133.722,133.9026,9702.0
2020-11-27 12:10:00,148.29,148.29,148.02,148.14,4090.0,133.8755,133.8755,133.6317,133.7401,4090.0
2020-11-27 12:15:00,148.17,148.44,148.17,148.3,7394.0,133.7672,134.0109,133.7672,133.8845,7394.0
2020-11-27 12:20:00,148.16,148.18,147.98,148.09,11410.0,133.7581,133.7762,133.5956,133.6949,11410.0
2020-11-27 12:25:00,148.08,148.14,147.87,147.88,7560.0,133.6859,133.7401,133.4963,133.5054,7560.0
2020-11-27 12:30:00,147.82,147.99,147.82,147.93,9692.0,133.4512,133.6047,133.4512,133.5505,9692.0
2020-11-27 12:35:00,147.96,148.09,147.9,148.03,8602.0,133.5776,133.6949,133.5234,133.6408,8602.0
2020-11-27 12:40:00,148.0,148.19,148.0,148.09,4317.0,133.6137,133.7852,133.6137,133.6949,4317.0
2020-11-27 12:45:00,148.12,148.25,148.08,148.25,8312.0,133.722,133.8394,133.6859,133.8394,8312.0
2020-11-27 12:50:00,148.31,148.49,148.24,148.37,16458.0,133.8936,134.0561,133.8304,133.9477,16458.0
2020-11-27 12:55:00,148.38,148.41,148.2,148.36,41911.0,133.9568,133.9838,133.7943,133.9387,41911.0
2020-11-30 09:30:00,147.06,148.48,147.0,147.86,57970.0,132.7651,134.047,132.7109,133.4873,57970.0
2020-11-30 09:35:00,147.57,147.72,146.76,147.35,24069.0,133.2255,133.3609,132.4942,133.0269,24069.0
2020-11-30 09:40:00,147.36,147.47,147.0,147.16,11557.0,133.0359,133.1352,132.7109,132.8553,11557.0
2020-11-30 09:45:00,147.03,147.51,146.93,147.1,23256.0,132.738,133.1713,132.6477,132.8012,23256.0
2020-11-30 09:50:00,147.12,147.4,146.83,147.26,58103.0,132.8192,133.072,132.5574,132.9456,58103.0
2020-11-30 09:55:00,147.29,147.41,146.8,146.85,28695.0,132.9727,133.081,132.5303,132.5755,28695.0
2020-11-30 10:00:00,147.0,147.2,146.7,146.99,32349.0,132.7109,132.8915,132.4401,132.7019,32349.0
2020-11-30 10:05:00,146.88,147.11,146.67,146.72,10846.0,132.6026,132.8102,132.413,132.4581,10846.0
2020-11-30 10:10:00,146.72,146.92,146.53,146.73,22679.0,132.4581,132.6387,132.2866,132.4671,22679.0
2020-11-30 10:15:00,146.69,146.82,146.5,146.66,27978.0,132.431,132.5484,132.2595,132.4039,27978.0
2020-11-30 10:20:00,146.7,146.79,146.5,146.51,34632.0,132.4401,132.5213,132.2595,132.2685,34632.0
2020-11-30 10:25:00,146.55,146.62,146.17,146.37,32835.0,132.3046,132.3678,131.9616,132.1421,32835.0
2020-11-30 10:30:00,146.35,146.35,145.89,146.03,18631.0,132.1241,132.1241,131.7088,131.8352,18631.0
2020-11-30 10:35:00,146.03,146.03,145.4,145.51,27094.0,131.8352,131.8352,131.2664,131.3657,27094.0
2020-11-30 10:40:00,145.33,145.62,145.27,145.34,16540.0,131.2032,131.465,131.1491,131.2123,16540.0
2020-11-30 10:45:00,145.27,146.2,145.18,145.9,14533.0,131.1491,131.9887,131.0678,131.7178,14533.0
2020-11-30 10:50:00,145.95,146.24,145.94,146.08,5412.0,131.763,132.0248,131.7539,131.8803,5412.0
2020-11-30 10:55:00,146.1,146.57,146.1,146.4,15817.0,131.8984,132.3227,131.8984,132.1692,15817.0
2020-11-30 11:00:00,146.3,146.43,146.19,146.39,3977.0,132.0789,132.1963,131.9796,132.1602,3977.0
2020-11-30 11:05:00,146.54,146.55,146.28,146.28,4735.0,132.2956,132.3046,132.0609,132.0609,4735.0
2020-11-30 11:10:00,146.33,146.57,146.21,146.22,14622.0,132.106,132.3227,131.9977,132.0067,14622.0
2020-11-30 11:15:00,146.22,146.33,146.08,146.19,7618.0,132.0067,132.106,131.8803,131.9796,7618.0
2020-11-30 11:20:00,146.19,146.45,146.07,146.42,13136.0,131.9796,132.2144,131.8713,132.1873,13136.0
2020-11-30 11:25:00,146.33,146.37,146.25,146.28,7433.0,132.106,132.1421,132.0338,132.0609,7433.0
2020-11-30 11:30:00,146.24,146.31,145.73,145.91,8994.0,132.0248,132.088,131.5643,131.7268,8994.0
2020-11-30 11:35:00,145.88,146.07,145.82,146.02,16466.0,131.6998,131.8713,131.6456,131.8262,16466.0
2020-11-30 11:40:00,146.05,146.28,145.92,146.22,6916.0,131.8532,132.0609,131.7359,132.0067,6916.0
2020-11-30 11:45:00,146.27,146.27,146.15,146.26,8172.0,132.0519,132.0519,131.9435,132.0428,8172.0
2020-11-30 11:50:00,146.26,146.3,145.97,146.08,11160.0,132.0428,132.0789,131.781,131.8803,11160.0
2020-11-30 11:55:00,146.08,146.29,146.03,146.25,9288.0,131.8803,132.0699,131.8352,132.0338,9288.0
2020-11-30 12:00:00,146.21,146.46,146.14,146.36,11589.0,131.9977,132.2234,131.9345,132.1331,11589.0
2020-11-30 12:05:00,146.41,146.44,146.27,146.44,4500.0,132.1782,132.2053,132.0519,132.2053,4500.0
2020-11-30 12:10:00,146.42,146.62,146.33,146.59,8891.0,132.1873,132.3678,132.106,132.3408,8891.0
2020-11-30 12:15:00,146.62,146.65,146.5,146.56,8355.0,132.3678,132.3949,132.2595,132.3137,8355.0
2020-11-30 12:20:00,146.55,146.55,146.32,146.54,9853.0,132.3046,132.3046,132.097,132.2956,9853.0
2020-11-30 12:25:00,146.52,146.59,146.45,146.48,10386.0,132.2776,132.3408,132.2144,132.2414,10386.0
2020-11-30 12:30:00,146.44,146.7,146.44,146.61,10167.0,132.2053,132.4401,132.2053,132.3588,10167.0
2020-11-30 12:35:00,146.63,146.69,146.58,146.65,7090.0,132.3769,132.431,132.3317,132.3949,7090.0
2020-11-30 12:40:00,146.65,146.91,146.57,146.76,34684.0,132.3949,132.6296,132.3227,132.4942,34684.0
2020-11-30 12:45:00,146.73,146.85,146.54,146.56,20625.0,132.4671,132.5755,132.2956,132.3137,20625.0
2020-11-30 12:50:00,146.56,146.56,146.34,146.48,8527.0,132.3137,132.3137,132.1151,132.2414,8527.0
2020-11-30 12:55:00,146.47,146.62,146.43,146.49,7187.0,132.2324,132.3678,132.1963,132.2505,7187.0
2020-11-30 13:00:00,146.47,146.49,146.28,146.3,4376.0,132.2324,132.2505,132.0609,132.0789,4376.0
2020-11-30 13:05:00,146.34,146.38,146.08,146.13,7839.0,132.1151,132.1512,131.8803,131.9255,7839.0
2020-11-30 13:10:00,146.08,146.09,145.94,145.94,16093.0,131.8803,131.8894,131.7539,131.7539,16093.0
2020-11-30 13:15:00,145.97,146.27,145.96,146.25,19893.0,131.781,132.0519,131.772,132.0338,19893.0
2020-11-30 13:20:00,146.25,146.48,146.25,146.33,8313.0,132.0338,132.2414,132.0338,132.106,8313.0
2020-11-30 13:25:00,146.33,146.56,146.27,146.48,23705.0,132.106,132.3137,132.0519,132.2414,23705.0
2020-11-30 13:30:00,146.48,146.51,146.31,146.31,16946.0,132.2414,132.2685,132.088,132.088,16946.0
2020-11-30 13:35:00,146.29,146.44,146.22,146.4,8623.0,132.0699,132.2053,132.0067,132.1692,8623.0
2020-11-30 13:40:00,146.45,146.46,146.25,146.27,11435.0,132.2144,132.2234,132.0338,132.0519,11435.0
2020-11-30 13:45:00,146.3,146.4,146.2,146.4,7361.0,132.0789,132.1692,131.9887,132.1692,7361.0
2020-11-30 13:50:00,146.39,146.54,146.2,146.29,10843.0,132.1602,132.2956,131.9887,132.0699,10843.0
2020-11-30 13:55:00,146.27,146.31,146.14,146.3,7250.0,132.0519,132.088,131.9345,132.0789,7250.0
2020-11-30 14:00:00,146.31,146.34,146.19,146.32,61014.0,132.088,132.1151,131.9796,132.097,61014.0
2020-11-30 14:05:00,146.33,146.47,146.33,146.43,25618.0,132.106,132.2324,132.106,132.1963,25618.0
2020-11-30 14:10:00,146.44,146.65,146.28,146.65,51848.0,132.2053,132.3949,132.0609,132.3949,51848.0
2020-11-30 14:15:00,146.64,146.88,146.6,146.88,17543.0,132.3859,132.6026,132.3498,132.6026,17543.0
2020-11-30 14:20:00,146.91,147.32,146.88,147.32,12061.0,132.6296,132.9998,132.6026,132.9998,12061.0
2020-11-30 14:25:00,147.37,147.44,147.02,147.16,30118.0,133.0449,133.1081,132.729,132.8553,30118.0
2020-11-30 14:30:00,147.13,147.14,146.94,146.97,18108.0,132.8283,132.8373,132.6567,132.6838,18108.0
2020-11-30 14:35:00,146.97,147.0,146.79,146.88,10605.0,132.6838,132.7109,132.5213,132.6026,10605.0
2020-11-30 14:40:00,146.85,146.91,146.72,146.75,9575.0,132.5755,132.6296,132.4581,132.4852,9575.0
2020-11-30 14:45:00,146.75,147.01,146.74,147.01,6959.0,132.4852,132.7199,132.4762,132.7199,6959.0
2020-11-30 14:50:00,147.01,147.24,146.99,147.01,16821.0,132.7199,132.9276,132.7019,132.7199,16821.0
2020-11-30 14:55:00,146.95,147.3,146.92,147.3,24441.0,132.6658,132.9817,132.6387,132.9817,24441.0
2020-11-30 15:00:00,147.33,147.47,147.07,147.18,23633.0,133.0088,133.1352,132.7741,132.8734,23633.0
2020-11-30 15:05:00,147.14,147.26,146.81,147.07,39837.0,132.8373,132.9456,132.5394,132.7741,39837.0
2020-11-30 15:10:00,147.07,147.23,147.02,147.02,31593.0,132.7741,132.9185,132.729,132.729,31593.0
2020-11-30 15:15:00,147.02,147.24,147.02,147.17,32825.0,132.729,132.9276,132.729,132.8644,32825.0
2020-11-30 15:20:00,147.16,147.5,147.16,147.48,13572.0,132.8553,133.1623,132.8553,133.1442,13572.0
2020-11-30 15:25:00,147.47,147.48,147.11,147.14,27764.0,133.1352,133.1442,132.8102,132.8373,27764.0
2020-11-30 15:30:00,147.13,147.35,147.06,147.33,48598.0,132.8283,133.0269,132.7651,133.0088,48598.0
2020-11-30 15:35:00,147.33,147.8,147.3,147.75,32050.0,133.0088,133.4331,132.9817,133.388,32050.0
2020-11-30 15:40:00,147.75,148.01,147.72,147.89,70481.0,133.388,133.6227,133.3609,133.5144,70481.0
2020-11-30 15:45:00,147.89,148.28,147.56,147.89,120856.0,133.5144,133.8665,133.2165,133.5144,120856.0
2020-11-30 15:50:00,147.92,148.47,147.77,148.47,79184.0,133.5415,134.038,133.406,134.038,79184.0
2020-11-30 15:55:00,148.47,148.5,147.85,148.48,221678.0,134.038,134.0651,133.4783,134.047,221678.0
2020-12-01 09:30:00,149.61,150.68,149.15,150.57,209217.0,135.0672,136.0332,134.6519,135.9339,209217.0
2020-12-01 09:35:00,150.57,150.77,149.73,149.73,61615.0,135.9339,136.1144,135.1755,135.1755,61615.0
2020-12-01 09:40:00,149.75,150.13,149.56,149.84,98616.0,135.1936,135.5366,135.0221,135.2748,98616.0
2020-12-01 09:45:00,149.91,149.93,149.47,149.53,45703.0,135.338,135.3561,134.9408,134.995,45703.0
2020-12-01 09:50:00,149.52,149.79,149.43,149.57,52579.0,134.9859,135.2297,134.9047,135.0311,52579.0
2020-12-01 09:55:00,149.55,149.91,149.45,149.77,42748.0,135.013,135.338,134.9227,135.2116,42748.0
2020-12-01 10:00:00,149.84,150.28,149.66,150.08,23095.0,135.2748,135.6721,135.1123,135.4915,23095.0
2020-12-01 10:05:00,150.04,150.41,149.83,150.41,21816.0,135.4554,135.7894,135.2658,135.7894,21816.0
2020-12-01 10:10:00,150.29,150.55,150.05,150.06,15423.0,135.6811,135.9158,135.4644,135.4734,15423.0
2020-12-01 10:15:00,150.1,150.44,150.05,150.44,17164.0,135.5096,135.8165,135.4644,135.8165,17164.0
2020-12-01 10:20:00,150.52,150.8,150.49,150.8,10897.0,135.8887,136.1415,135.8617,136.1415,10897.0
2020-12-01 10:25:00,150.75,150.77,150.45,150.61,9314.0,136.0964,136.1144,135.8255,135.97,9314.0
2020-12-01 10:30:00,150.64,150.72,150.04,150.04,13014.0,135.9971,136.0693,135.4554,135.4554,13014.0
2020-12-01 10:35:00,150.1,150.27,150.07,150.25,21230.0,135.5096,135.663,135.4825,135.645,21230.0
2020-12-01 10:40:00,150.21,150.34,150.11,150.34,17828.0,135.6089,135.7262,135.5186,135.7262,17828.0
2020-12-01 10:45:00,150.45,150.49,150.17,150.49,9143.0,135.8255,135.8617,135.5728,135.8617,9143.0
2020-12-01 10:50:00,150.49,150.56,150.24,150.34,16131.0,135.8617,135.9248,135.636,135.7262,16131.0
2020-12-01 10:55:00,150.41,150.53,150.37,150.4,17336.0,135.7894,135.8978,135.7533,135.7804,17336.0
2020-12-01 11:00:00,150.45,150.6,150.38,150.53,17920.0,135.8255,135.961,135.7623,135.8978,17920.0
2020-12-01 11:05:00,150.57,150.86,150.53,150.79,15766.0,135.9339,136.1957,135.8978,136.1325,15766.0
2020-12-01 11:10:00,150.79,151.0,150.77,150.88,15308.0,136.1325,136.3221,136.1144,136.2137,15308.0
2020-12-01 11:15:00,150.88,151.1,150.71,151.07,31085.0,136.2137,136.4124,136.0603,136.3853,31085.0
2020-12-01 11:20:00,151.05,151.1,150.83,151.1,13691.0,136.3672,136.4124,136.1686,136.4124,13691.0
2020-12-01 11:25:00,151.06,151.12,150.92,151.1,25347.0,136.3762,136.4304,136.2499,136.4124,25347.0
2020-12-01 11:30:00,151.1,151.12,150.67,150.88,20359.0,136.4124,136.4304,136.0242,136.2137,20359.0
2020-12-01 11:35:00,150.88,150.94,150.51,150.58,13452.0,136.2137,136.2679,135.8797,135.9429,13452.0
2020-12-01 11:40:00,150.54,150.65,150.49,150.63,10372.0,135.9068,136.0061,135.8617,135.988,10372.0
2020-12-01 11:45:00,150.58,150.62,150.48,150.62,10169.0,135.9429,135.979,135.8526,135.979,10169.0
2020-12-01 11:50:00,150.57,150.58,150.45,150.52,12705.0,135.9339,135.9429,135.8255,135.8887,12705.0
2020-12-01 11:55:00,150.54,150.76,150.51,150.64,7104.0,135.9068,136.1054,135.8797,135.9971,7104.0
2020-12-01 12:00:00,150.64,150.7,150.55,150.67,8223.0,135.9971,136.0512,135.9158,136.0242,8223.0
2020-12-01 12:05:00,150.67,150.94,150.64,150.9,9400.0,136.0242,136.2679,135.9971,136.2318,9400.0
2020-12-01 12:10:00,150.85,151.05,150.85,150.97,14947.0,136.1867,136.3672,136.1867,136.295,14947.0
2020-12-01 12:15:00,151.0,151.09,150.9,150.97,6094.0,136.3221,136.4033,136.2318,136.295,6094.0
2020-12-01 12:20:00,151.01,151.08,150.84,150.86,7244.0,136.3311,136.3943,136.1776,136.1957,7244.0
2020-12-01 12:25:00,150.87,151.02,150.79,150.88,7621.0,136.2047,136.3401,136.1325,136.2137,7621.0
2020-12-01 12:30:00,150.93,151.0,150.76,150.76,5004.0,136.2589,136.3221,136.1054,136.1054,5004.0
2020-12-01 12:35:00,150.8,150.8,150.61,150.61,6624.0,136.1415,136.1415,135.97,135.97,6624.0
2020-12-01 12:40:00,150.62,150.62,150.47,150.52,19858.0,135.979,135.979,135.8436,135.8887,19858.0
2020-12-01 12:45:00,150.48,150.72,150.48,150.58,5180.0,135.8526,136.0693,135.8526,135.9429,5180.0
2020-12-01 12:50:00,150.6,150.71,150.58,150.62,6787.0,135.961,136.0603,135.9429,135.979,6787.0
2020-12-01 12:55:00,150.6,150.68,150.54,150.54,5587.0,135.961,136.0332,135.9068,135.9068,5587.0
2020-12-01 13:00:00,150.53,150.66,150.53,150.56,3950.0,135.8978,136.0151,135.8978,135.9248,3950.0
2020-12-01 13:05:00,150.57,150.66,150.52,150.62,5972.0,135.9339,136.0151,135.8887,135.979,5972.0
2020-12-01 13:10:00,150.68,150.72,150.67,150.67,3477.0,136.0332,136.0693,136.0242,136.0242,3477.0
2020-12-01 13:15:00,150.69,150.72,150.56,150.56,36125.0,136.0422,136.0693,135.9248,135.9248,36125.0
2020-12-01 13:20:00,150.56,150.59,150.37,150.53,7838.0,135.9248,135.9519,135.7533,135.8978,7838.0
2020-12-01 13:25:00,150.5,150.75,150.5,150.75,5775.0,135.8707,136.0964,135.8707,136.0964,5775.0
2020-12-01 13:30:00,150.78,150.81,150.68,150.76,8112.0,136.1235,136.1505,136.0332,136.1054,8112.0
2020-12-01 13:35:00,150.75,151.03,150.68,151.0,21391.0,136.0964,136.3492,136.0332,136.3221,21391.0
2020-12-01 13:40:00,151.03,151.09,150.92,151.05,20605.0,136.3492,136.4033,136.2499,136.3672,20605.0
2020-12-01 13:45:00,151.0,151.04,150.69,150.69,13400.0,136.3221,136.3582,136.0422,136.0422,13400.0
2020-12-01 13:50:00,150.72,150.74,150.49,150.68,17085.0,136.0693,136.0874,135.8617,136.0332,17085.0
2020-12-01 13:55:00,150.67,150.83,150.66,150.82,6354.0,136.0242,136.1686,136.0151,136.1596,6354.0
2020-12-01 14:00:00,150.84,150.88,150.68,150.7,9835.0,136.1776,136.2137,136.0332,136.0512,9835.0
2020-12-01 14:05:00,150.7,150.81,150.69,150.73,7981.0,136.0512,136.1505,136.0422,136.0783,7981.0
2020-12-01 14:10:00,150.7,150.9,150.7,150.9,5234.0,136.0512,136.2318,136.0512,136.2318,5234.0
2020-12-01 14:15:00,150.89,151.07,150.87,150.9,5925.0,136.2228,136.3853,136.2047,136.2318,5925.0
2020-12-01 14:20:00,150.9,150.9,150.71,150.74,7461.0,136.2318,136.2318,136.0603,136.0874,7461.0
2020-12-01 14:25:00,150.78,150.83,150.64,150.83,4225.0,136.1235,136.1686,135.9971,136.1686,4225.0
2020-12-01 14:30:00,150.76,150.85,150.64,150.77,6596.0,136.1054,136.1867,135.9971,136.1144,6596.0
2020-12-01 14:35:00,150.74,150.98,150.7,150.98,7080.0,136.0874,136.304,136.0512,136.304,7080.0
2020-12-01 14:40:00,150.99,151.33,150.97,151.23,8121.0,136.313,136.62,136.295,136.5297,8121.0
2020-12-01 14:45:00,151.22,151.25,151.14,151.15,6494.0,136.5207,136.5478,136.4485,136.4575,6494.0
2020-12-01 14:50:00,151.12,151.13,150.93,151.01,6280.0,136.4304,136.4394,136.2589,136.3311,6280.0
2020-12-01 14:55:00,151.01,151.01,150.92,150.97,10478.0,136.3311,136.3311,136.2499,136.295,10478.0
2020-12-01 15:00:00,151.02,151.02,150.75,150.77,11611.0,136.3401,136.3401,136.0964,136.1144,11611.0
2020-12-01 15:05:00,150.77,150.77,150.31,150.48,13649.0,136.1144,136.1144,135.6991,135.8526,13649.0
2020-12-01 15:10:00,150.43,150.59,150.39,150.45,6860.0,135.8075,135.9519,135.7714,135.8255,6860.0
2020-12-01 15:15:00,150.48,150.48,150.34,150.42,24038.0,135.8526,135.8526,135.7262,135.7985,24038.0
2020-12-01 15:20:00,150.41,150.67,150.35,150.57,14567.0,135.7894,136.0242,135.7353,135.9339,14567.0
2020-12-01 15:25:00,150.59,150.65,150.36,150.45,17741.0,135.9519,136.0061,135.7443,135.8255,17741.0
2020-12-01 15:30:00,150.43,150.43,150.23,150.25,10091.0,135.8075,135.8075,135.6269,135.645,10091.0
2020-12-01 15:35:00,150.2,150.31,150.12,150.28,23316.0,135.5998,135.6991,135.5276,135.6721,23316.0
2020-12-01 15:40:00,150.27,150.27,150.12,150.21,23441.0,135.663,135.663,135.5276,135.6089,23441.0
2020-12-01 15:45:00,150.21,150.66,150.19,150.59,33860.0,135.6089,136.0151,135.5908,135.9519,33860.0
2020-12-01 15:50:00,150.53,150.72,150.34,150.67,51811.0,135.8978,136.0693,135.7262,136.0242,51811.0
2020-12-01 15:55:00,150.67,150.7,150.35,150.38,82950.0,136.0242,136.0512,135.7353,135.7623,82950.0
2020-12-02 09:30:00,150.38,150.53,149.45,149.46,64710.0,135.7623,135.8978,134.9227,134.9318,64710.0
2020-12-02 09:35:00,149.48,149.77,148.92,148.92,103099.0,134.9498,135.2116,134.4443,134.4443,103099.0
2020-12-02 09:40:00,148.92,149.32,148.8,148.92,11930.0,134.4443,134.8054,134.3359,134.4443,11930.0
2020-12-02 09:45:00,148.99,149.68,148.81,149.32,62508.0,134.5075,135.1304,134.345,134.8054,62508.0
2020-12-02 09:50:00,149.3,149.62,149.0,149.18,36728.0,134.7873,135.0762,134.5165,134.679,36728.0
2020-12-02 09:55:00,149.18,149.42,148.87,149.06,35518.0,134.679,134.8957,134.3991,134.5707,35518.0
2020-12-02 10:00:00,149.07,149.18,148.77,148.83,42933.0,134.5797,134.679,134.3088,134.363,42933.0
2020-12-02 10:05:00,148.76,148.94,148.66,148.86,22186.0,134.2998,134.4623,134.2095,134.3901,22186.0
2020-12-02 10:10:00,148.87,148.99,148.49,148.64,44871.0,134.3991,134.5075,134.0561,134.1915,44871.0
2020-12-02 10:15:00,148.7,148.9,148.38,148.38,26017.0,134.2456,134.4262,133.9568,133.9568,26017.0
2020-12-02 10:20:00,148.38,148.55,148.31,148.47,10989.0,133.9568,134.1102,133.8936,134.038,10989.0
2020-12-02 10:25:00,148.54,148.57,148.39,148.53,17518.0,134.1012,134.1283,133.9658,134.0922,17518.0
2020-12-02 10:30:00,148.51,148.55,148.27,148.37,23821.0,134.0741,134.1102,133.8574,133.9477,23821.0
2020-12-02 10:35:00,148.33,148.66,148.32,148.59,12360.0,133.9116,134.2095,133.9026,134.1463,12360.0
2020-12-02 10:40:00,148.54,148.73,148.5,148.65,15693.0,134.1012,134.2727,134.0651,134.2005,15693.0
2020-12-02 10:45:00,148.62,148.62,148.21,148.4,29994.0,134.1734,134.1734,133.8033,133.9748,29994.0
2020-12-02 10:50:00,148.41,148.43,148.17,148.17,15954.0,133.9838,134.0019,133.7672,133.7672,15954.0
2020-12-02 10:55:00,148.17,148.26,148.11,148.2,7457.0,133.7672,133.8484,133.713,133.7943,7457.0
2020-12-02 11:00:00,148.23,148.35,148.15,148.15,9439.0,133.8213,133.9297,133.7491,133.7491,9439.0
2020-12-02 11:05:00,148.11,148.16,147.97,148.02,21273.0,133.713,133.7581,133.5866,133.6317,21273.0
2020-12-02 11:10:00,147.93,148.14,147.93,148.01,21517.0,133.5505,133.7401,133.5505,133.6227,21517.0
2020-12-02 11:15:00,147.94,148.06,147.94,147.94,11931.0,133.5595,133.6679,133.5595,133.5595,11931.0
2020-12-02 11:20:00,147.94,148.06,147.86,147.92,20034.0,133.5595,133.6679,133.4873,133.5415,20034.0
2020-12-02 11:25:00,147.9,148.13,147.9,148.0,12924.0,133.5234,133.7311,133.5234,133.6137,12924.0
2020-12-02 11:30:00,148.0,148.55,147.96,148.51,21304.0,133.6137,134.1102,133.5776,134.0741,21304.0
2020-12-02 11:35:00,148.55,148.78,148.44,148.74,7880.0,134.1102,134.3179,134.0109,134.2818,7880.0
2020-12-02 11:40:00,148.77,148.86,148.53,148.56,15429.0,134.3088,134.3901,134.0922,134.1193,15429.0
2020-12-02 11:45:00,148.56,148.56,148.33,148.39,5552.0,134.1193,134.1193,133.9116,133.9658,5552.0
2020-12-02 11:50:00,148.37,148.53,148.37,148.48,11557.0,133.9477,134.0922,133.9477,134.047,11557.0
2020-12-02 11:55:00,148.5,148.59,148.32,148.46,5120.0,134.0651,134.1463,133.9026,134.029,5120.0
2020-12-02 12:00:00,148.53,148.57,148.46,148.5,5417.0,134.0922,134.1283,134.029,134.0651,5417.0
2020-12-02 12:05:00,148.49,148.55,148.4,148.49,4972.0,134.0561,134.1102,133.9748,134.0561,4972.0
2020-12-02 12:10:00,148.49,148.56,148.34,148.44,6227.0,134.0561,134.1193,133.9206,134.0109,6227.0
2020-12-02 12:15:00,148.44,148.47,148.26,148.31,6987.0,134.0109,134.038,133.8484,133.8936,6987.0
2020-12-02 12:20:00,148.32,148.44,148.24,148.24,5507.0,133.9026,134.0109,133.8304,133.8304,5507.0
2020-12-02 12:25:00,148.3,148.4,148.3,148.39,3695.0,133.8845,133.9748,133.8845,133.9658,3695.0
2020-12-02 12:30:00,148.4,148.4,148.16,148.16,4522.0,133.9748,133.9748,133.7581,133.7581,4522.0
2020-12-02 12:35:00,148.17,148.22,148.0,148.07,14943.0,133.7672,133.8123,133.6137,133.6769,14943.0
2020-12-02 12:40:00,148.07,148.11,147.86,147.91,14735.0,133.6769,133.713,133.4873,133.5324,14735.0
2020-12-02 12:45:00,147.94,148.04,147.82,147.91,12635.0,133.5595,133.6498,133.4512,133.5324,12635.0
2020-12-02 12:50:00,147.88,148.07,147.83,147.94,12520.0,133.5054,133.6769,133.4602,133.5595,12520.0
2020-12-02 12:55:00,147.9,148.29,147.9,148.29,11007.0,133.5234,133.8755,133.5234,133.8755,11007.0
2020-12-02 13:00:00,148.28,148.38,148.23,148.26,9094.0,133.8665,133.9568,133.8213,133.8484,9094.0
2020-12-02 13:05:00,148.32,148.45,148.26,148.3,10192.0,133.9026,134.0199,133.8484,133.8845,10192.0
2020-12-02 13:10:00,148.3,148.41,148.28,148.4,4548.0,133.8845,133.9838,133.8665,133.9748,4548.0
2020-12-02 13:15:00,148.44,148.53,148.4,148.53,4367.0,134.0109,134.0922,133.9748,134.0922,4367.0
2020-12-02 13:20:00,148.56,148.69,148.55,148.67,5891.0,134.1193,134.2366,134.1102,134.2186,5891.0
2020-12-02 13:25:00,148.65,148.74,148.58,148.63,9138.0,134.2005,134.2818,134.1373,134.1825,9138.0
2020-12-02 13:30:00,148.63,148.65,148.5,148.52,7374.0,134.1825,134.2005,134.0651,134.0831,7374.0
2020-12-02 13:35:00,148.5,148.52,148.27,148.33,18516.0,134.0651,134.0831,133.8574,133.9116,18516.0
2020-12-02 13:40:00,148.32,148.36,148.21,148.28,6182.0,133.9026,133.9387,133.8033,133.8665,6182.0
2020-12-02 13:45:00,148.3,148.35,148.19,148.21,11959.0,133.8845,133.9297,133.7852,133.8033,11959.0
2020-12-02 13:50:00,148.22,148.25,148.18,148.23,9559.0,133.8123,133.8394,133.7762,133.8213,9559.0
2020-12-02 13:55:00,148.23,148.38,148.15,148.15,14519.0,133.8213,133.9568,133.7491,133.7491,14519.0
2020-12-02 14:00:00,148.18,148.24,148.07,148.07,10016.0,133.7762,133.8304,133.6769,133.6769,10016.0
2020-12-02 14:05:00,148.13,148.53,148.1,148.53,15508.0,133.7311,134.0922,133.704,134.0922,15508.0
2020-12-02 14:10:00,148.51,148.54,148.41,148.5,9733.0,134.0741,134.1012,133.9838,134.0651,9733.0
2020-12-02 14:15:00,148.46,148.72,148.42,148.69,19192.0,134.029,134.2637,133.9929,134.2366,19192.0
2020-12-02 14:20:00,148.72,148.93,148.69,148.87,23589.0,134.2637,134.4533,134.2366,134.3991,23589.0
2020-12-02 14:25:00,148.84,149.06,148.81,149.02,6784.0,134.372,134.5707,134.345,134.5345,6784.0
2020-12-02 14:30:00,149.03,149.2,148.99,149.04,12238.0,134.5436,134.697,134.5075,134.5526,12238.0
2020-12-02 14:35:00,149.05,149.24,149.03,149.21,7220.0,134.5616,134.7332,134.5436,134.7061,7220.0
2020-12-02 14:40:00,149.21,149.29,149.07,149.12,12441.0,134.7061,134.7783,134.5797,134.6248,12441.0
2020-12-02 14:45:00,149.16,149.26,149.11,149.11,9230.0,134.6609,134.7512,134.6158,134.6158,9230.0
2020-12-02 14:50:00,149.13,149.32,149.12,149.32,7930.0,134.6339,134.8054,134.6248,134.8054,7930.0
2020-12-02 14:55:00,149.33,149.46,149.23,149.23,24904.0,134.8144,134.9318,134.7241,134.7241,24904.0
2020-12-02 15:00:00,149.23,149.27,149.04,149.1,20969.0,134.7241,134.7602,134.5526,134.6068,20969.0
2020-12-02 15:05:00,149.1,149.2,149.08,149.2,11474.0,134.6068,134.697,134.5887,134.697,11474.0
2020-12-02 15:10:00,149.19,149.19,149.1,149.15,9361.0,134.688,134.688,134.6068,134.6519,9361.0
2020-12-02 15:15:00,149.17,149.17,148.79,148.82,20020.0,134.67,134.67,134.3269,134.354,20020.0
2020-12-02 15:20:00,148.8,148.89,148.7,148.79,14111.0,134.3359,134.4172,134.2456,134.3269,14111.0
2020-12-02 15:25:00,148.83,149.01,148.82,149.0,12750.0,134.363,134.5255,134.354,134.5165,12750.0
2020-12-02 15:30:00,149.0,149.11,148.93,148.99,22093.0,134.5165,134.6158,134.4533,134.5075,22093.0
2020-12-02 15:35:00,148.99,149.05,148.78,148.8,25776.0,134.5075,134.5616,134.3179,134.3359,25776.0
2020-12-02 15:40:00,148.82,148.89,148.62,148.89,25027.0,134.354,134.4172,134.1734,134.4172,25027.0
2020-12-02 15:45:00,148.85,148.91,148.65,148.66,38110.0,134.3811,134.4352,134.2005,134.2095,38110.0
2020-12-02 15:50:00,148.69,148.81,148.6,148.64,45959.0,134.2366,134.345,134.1554,134.1915,45959.0
2020-12-02 15:55:00,148.67,149.0,148.49,148.7,178158.0,134.2186,134.5165,134.0561,134.2456,178158.0
2020-12-03 09:30:00,148.68,148.72,147.5,148.09,50799.0,134.2276,134.2637,133.1623,133.6949,50799.0
2020-12-03 09:35:00,148.09,148.52,147.7,148.47,19139.0,133.6949,134.0831,133.3429,134.038,19139.0
2020-12-03 09:40:00,148.55,148.65,148.0,148.19,25035.0,134.1102,134.2005,133.6137,133.7852,25035.0
2020-12-03 09:45:00,148.33,148.78,148.25,148.55,13604.0,133.9116,134.3179,133.8394,134.1102,13604.0
2020-12-03 09:50:00,148.46,148.65,148.38,148.64,16006.0,134.029,134.2005,133.9568,134.1915,16006.0
2020-12-03 09:55:00,148.59,148.98,148.59,148.75,17425.0,134.1463,134.4984,134.1463,134.2908,17425.0
2020-12-03 10:00:00,148.86,149.13,148.67,149.11,11843.0,134.3901,134.6339,134.2186,134.6158,11843.0
2020-12-03 10:05:00,149.08,149.14,148.7,148.74,26851.0,134.5887,134.6429,134.2456,134.2818,26851.0
2020-12-03 10:10:00,148.75,148.75,148.42,148.58,44952.0,134.2908,134.2908,133.9929,134.1373,44952.0
2020-12-03 10:15:00,148.58,148.77,148.19,148.2,27647.0,134.1373,134.3088,133.7852,133.7943,27647.0
2020-12-03 10:20:00,148.24,148.32,148.02,148.1,32145.0,133.8304,133.9026,133.6317,133.704,32145.0
2020-12-03 10:25:00,148.21,148.37,148.04,148.24,16527.0,133.8033,133.9477,133.6498,133.8304,16527.0
2020-12-03 10:30:00,148.23,148.3,147.95,148.25,13389.0,133.8213,133.8845,133.5686,133.8394,13389.0
2020-12-03 10:35:00,148.25,148.41,148.06,148.36,50690.0,133.8394,133.9838,133.6679,133.9387,50690.0
2020-12-03 10:40:00,148.4,148.74,148.39,148.7,8333.0,133.9748,134.2818,133.9658,134.2456,8333.0
2020-12-03 10:45:00,148.74,148.85,148.65,148.68,10605.0,134.2818,134.3811,134.2005,134.2276,10605.0
2020-12-03 10:50:00,148.69,149.08,148.67,148.94,34464.0,134.2366,134.5887,134.2186,134.4623,34464.0
2020-12-03 10:55:00,148.93,148.93,148.65,148.67,9929.0,134.4533,134.4533,134.2005,134.2186,9929.0
2020-12-03 11:00:00,148.61,148.77,148.52,148.66,23471.0,134.1644,134.3088,134.0831,134.2095,23471.0
2020-12-03 11:05:00,148.65,148.71,148.43,148.52,22624.0,134.2005,134.2547,134.0019,134.0831,22624.0
2020-12-03 11:10:00,148.48,148.55,148.42,148.47,7659.0,134.047,134.1102,133.9929,134.038,7659.0
2020-12-03 11:15:00,148.46,148.57,148.33,148.56,7508.0,134.029,134.1283,133.9116,134.1193,7508.0
2020-12-03 11:20:00,148.52,148.67,148.45,148.46,13079.0,134.0831,134.2186,134.0199,134.029,13079.0
2020-12-03 11:25:00,148.43,148.56,148.43,148.49,6738.0,134.0019,134.1193,134.0019,134.0561,6738.0
2020-12-03 11:30:00,148.5,148.65,148.47,148.65,7177.0,134.0651,134.2005,134.038,134.2005,7177.0
2020-12-03 11:35:00,148.62,148.72,148.56,148.69,4706.0,134.1734,134.2637,134.1193,134.2366,4706.0
2020-12-03 11:40:00,148.72,148.78,148.67,148.67,6341.0,134.2637,134.3179,134.2186,134.2186,6341.0
2020-12-03 11:45:00,148.63,148.73,148.54,148.61,8130.0,134.1825,134.2727,134.1012,134.1644,8130.0
2020-12-03 11:50:00,148.55,148.55,148.46,148.5,9808.0,134.1102,134.1102,134.029,134.0651,9808.0
2020-12-03 11:55:00,148.52,148.6,148.45,148.46,6647.0,134.0831,134.1554,134.0199,134.029,6647.0
2020-12-03 12:00:00,148.46,148.49,148.2,148.28,23532.0,134.029,134.0561,133.7943,133.8665,23532.0
2020-12-03 12:05:00,148.28,148.32,148.2,148.3,10959.0,133.8665,133.9026,133.7943,133.8845,10959.0
2020-12-03 12:10:00,148.31,148.4,148.14,148.15,16750.0,133.8936,133.9748,133.7401,133.7491,16750.0
2020-12-03 12:15:00,148.17,148.19,147.92,148.09,18946.0,133.7672,133.7852,133.5415,133.6949,18946.0
2020-12-03 12:20:00,148.12,148.36,148.12,148.16,7041.0,133.722,133.9387,133.722,133.7581,7041.0
2020-12-03 12:25:00,148.2,148.21,148.1,148.16,8335.0,133.7943,133.8033,133.704,133.7581,8335.0
2020-12-03 12:30:00,148.17,148.32,148.03,148.26,21894.0,133.7672,133.9026,133.6408,133.8484,21894.0
2020-12-03 12:35:00,148.26,148.29,148.01,148.02,13783.0,133.8484,133.8755,133.6227,133.6317,13783.0
2020-12-03 12:40:00,148.0,148.11,147.85,148.03,11394.0,133.6137,133.713,133.4783,133.6408,11394.0
2020-12-03 12:45:00,148.03,148.03,147.7,147.7,9067.0,133.6408,133.6408,133.3429,133.3429,9067.0
2020-12-03 12:50:00,147.68,147.72,147.47,147.57,23394.0,133.3248,133.3609,133.1352,133.2255,23394.0
2020-12-03 12:55:00,147.56,147.64,147.51,147.62,10234.0,133.2165,133.2887,133.1713,133.2706,10234.0
2020-12-03 13:00:00,147.63,147.67,147.49,147.49,12042.0,133.2797,133.3158,133.1533,133.1533,12042.0
2020-12-03 13:05:00,147.5,147.51,147.14,147.24,31545.0,133.1623,133.1713,132.8373,132.9276,31545.0
2020-12-03 13:10:00,147.23,147.26,147.11,147.21,16145.0,132.9185,132.9456,132.8102,132.9005,16145.0
2020-12-03 13:15:00,147.22,147.37,147.15,147.27,26094.0,132.9095,133.0449,132.8463,132.9547,26094.0
2020-12-03 13:20:00,147.29,147.58,147.25,147.31,27684.0,132.9727,133.2345,132.9366,132.9908,27684.0
2020-12-03 13:25:00,147.29,147.33,147.2,147.31,19475.0,132.9727,133.0088,132.8915,132.9908,19475.0
2020-12-03 13:30:00,147.29,147.33,147.18,147.22,8509.0,132.9727,133.0088,132.8734,132.9095,8509.0
2020-12-03 13:35:00,147.24,147.32,147.16,147.22,12857.0,132.9276,132.9998,132.8553,132.9095,12857.0
2020-12-03 13:40:00,147.28,147.28,147.14,147.17,12394.0,132.9637,132.9637,132.8373,132.8644,12394.0
2020-12-03 13:45:00,147.15,147.3,147.13,147.22,12646.0,132.8463,132.9817,132.8283,132.9095,12646.0
2020-12-03 13:50:00,147.18,147.19,147.08,147.17,9777.0,132.8734,132.8824,132.7831,132.8644,9777.0
2020-12-03 13:55:00,147.11,147.11,146.79,146.94,23053.0,132.8102,132.8102,132.5213,132.6567,23053.0
2020-12-03 14:00:00,146.95,147.12,146.93,146.94,11353.0,132.6658,132.8192,132.6477,132.6567,11353.0
2020-12-03 14:05:00,146.91,147.1,146.88,147.09,20926.0,132.6296,132.8012,132.6026,132.7921,20926.0
2020-12-03 14:10:00,147.08,147.19,146.95,147.0,15545.0,132.7831,132.8824,132.6658,132.7109,15545.0
2020-12-03 14:15:00,147.01,147.19,146.97,147.16,24383.0,132.7199,132.8824,132.6838,132.8553,24383.0
2020-12-03 14:20:00,147.14,147.41,147.14,147.38,30426.0,132.8373,133.081,132.8373,133.054,30426.0
2020-12-03 14:25:00,147.39,147.47,147.33,147.39,18982.0,133.063,133.1352,133.0088,133.063,18982.0
2020-12-03 14:30:00,147.39,147.52,147.39,147.48,8516.0,133.063,133.1803,133.063,133.1442,8516.0
2020-12-03 14:35:00,147.47,147.54,147.41,147.5,7903.0,133.1352,133.1984,133.081,133.1623,7903.0
2020-12-03 14:40:00,147.51,147.58,147.49,147.5,9788.0,133.1713,133.2345,133.1533,133.1623,9788.0
2020-12-03 14:45:00,147.5,147.54,147.42,147.47,11263.0,133.1623,133.1984,133.0901,133.1352,11263.0
2020-12-03 14:50:00,147.49,147.54,147.39,147.49,9718.0,133.1533,133.1984,133.063,133.1533,9718.0
2020-12-03 14:55:00,147.48,147.61,147.46,147.6,12154.0,133.1442,133.2616,133.1262,133.2526,12154.0
2020-12-03 15:00:00,147.6,147.71,147.57,147.64,14314.0,133.2526,133.3519,133.2255,133.2887,14314.0
2020-12-03 15:05:00,147.65,147.7,147.47,147.58,15702.0,133.2977,133.3429,133.1352,133.2345,15702.0
2020-12-03 15:10:00,147.59,147.87,147.56,147.86,18563.0,133.2435,133.4963,133.2165,133.4873,18563.0
2020-12-03 15:15:00,147.87,147.87,147.69,147.76,11853.0,133.4963,133.4963,133.3338,133.397,11853.0
2020-12-03 15:20:00,147.74,147.8,147.64,147.77,25035.0,133.379,133.4331,133.2887,133.406,25035.0
2020-12-03 15:25:00,147.78,147.8,147.62,147.71,17875.0,133.4151,133.4331,133.2706,133.3519,17875.0
2020-12-03 15:30:00,147.73,147.84,147.52,147.55,17665.0,133.3699,133.4692,133.1803,133.2074,17665.0
2020-12-03 15:35:00,147.58,147.63,147.16,147.19,34407.0,133.2345,133.2797,132.8553,132.8824,34407.0
2020-12-03 15:40:00,147.17,147.17,146.78,147.12,23329.0,132.8644,132.8644,132.5123,132.8192,23329.0
2020-12-03 15:45:00,147.12,147.41,146.99,147.28,26961.0,132.8192,133.081,132.7019,132.9637,26961.0
2020-12-03 15:50:00,147.25,147.25,146.64,146.76,57442.0,132.9366,132.9366,132.3859,132.4942,57442.0
2020-12-03 15:55:00,146.71,147.29,146.71,147.29,136870.0,132.4491,132.9727,132.4491,132.9727,136870.0
2020-12-04 09:30:00,147.83,147.97,147.39,147.75,51188.0,133.4602,133.5866,133.063,133.388,51188.0
2020-12-04 09:35:00,147.84,148.61,147.71,148.34,32695.0,133.4692,134.1644,133.3519,133.9206,32695.0
2020-12-04 09:40:00,148.32,148.82,148.2,148.76,36677.0,133.9026,134.354,133.7943,134.2998,36677.0
2020-12-04 09:45:00,148.79,149.01,148.68,148.79,19635.0,134.3269,134.5255,134.2276,134.3269,19635.0
2020-12-04 09:50:00,148.75,148.75,148.34,148.38,23753.0,134.2908,134.2908,133.9206,133.9568,23753.0
2020-12-04 09:55:00,148.39,148.49,148.19,148.41,28622.0,133.9658,134.0561,133.7852,133.9838,28622.0
2020-12-04 10:00:00,148.42,148.74,148.38,148.61,43497.0,133.9929,134.2818,133.9568,134.1644,43497.0
2020-12-04 10:05:00,148.58,148.74,148.44,148.44,70762.0,134.1373,134.2818,134.0109,134.0109,70762.0
2020-12-04 10:10:00,148.43,148.63,148.4,148.49,7132.0,134.0019,134.1825,133.9748,134.0561,7132.0
2020-12-04 10:15:00,148.55,148.82,148.4,148.5,7532.0,134.1102,134.354,133.9748,134.0651,7532.0
2020-12-04 10:20:00,148.49,148.59,148.41,148.58,7550.0,134.0561,134.1463,133.9838,134.1373,7550.0
2020-12-04 10:25:00,148.63,148.63,148.3,148.46,6350.0,134.1825,134.1825,133.8845,134.029,6350.0
2020-12-04 10:30:00,148.4,148.78,148.4,148.65,15150.0,133.9748,134.3179,133.9748,134.2005,15150.0
2020-12-04 10:35:00,148.65,148.72,148.57,148.64,6270.0,134.2005,134.2637,134.1283,134.1915,6270.0
2020-12-04 10:40:00,148.63,148.75,148.58,148.7,31601.0,134.1825,134.2908,134.1373,134.2456,31601.0
2020-12-04 10:45:00,148.79,149.11,148.79,148.96,16636.0,134.3269,134.6158,134.3269,134.4804,16636.0
2020-12-04 10:50:00,148.97,149.08,148.9,149.01,15626.0,134.4894,134.5887,134.4262,134.5255,15626.0
2020-12-04 10:55:00,149.02,149.31,149.01,149.31,9721.0,134.5345,134.7964,134.5255,134.7964,9721.0
2020-12-04 11:00:00,149.31,149.43,149.24,149.34,64884.0,134.7964,134.9047,134.7332,134.8234,64884.0
2020-12-04 11:05:00,149.32,149.35,149.0,149.13,18152.0,134.8054,134.8325,134.5165,134.6339,18152.0
2020-12-04 11:10:00,149.16,149.22,148.89,148.9,13798.0,134.6609,134.7151,134.4172,134.4262,13798.0
2020-12-04 11:15:00,148.91,148.98,148.83,148.98,7981.0,134.4352,134.4984,134.363,134.4984,7981.0
2020-12-04 11:20:00,148.97,148.97,148.72,148.83,33151.0,134.4894,134.4894,134.2637,134.363,33151.0
2020-12-04 11:25:00,148.86,149.36,148.81,149.14,11756.0,134.3901,134.8415,134.345,134.6429,11756.0
2020-12-04 11:30:00,149.11,149.42,149.01,149.31,19753.0,134.6158,134.8957,134.5255,134.7964,19753.0
2020-12-04 11:35:00,149.3,149.51,149.29,149.42,15806.0,134.7873,134.9769,134.7783,134.8957,15806.0
2020-12-04 11:40:00,149.42,149.46,149.26,149.27,5498.0,134.8957,134.9318,134.7512,134.7602,5498.0
2020-12-04 11:45:00,149.29,149.33,149.21,149.22,4990.0,134.7783,134.8144,134.7061,134.7151,4990.0
2020-12-04 11:50:00,149.25,149.27,148.98,149.0,10596.0,134.7422,134.7602,134.4984,134.5165,10596.0
2020-12-04 11:55:00,148.98,149.01,148.74,148.84,9900.0,134.4984,134.5255,134.2818,134.372,9900.0
2020-12-04 12:00:00,148.84,148.88,148.7,148.8,6195.0,134.372,134.4082,134.2456,134.3359,6195.0
2020-12-04 12:05:00,148.83,148.91,148.77,148.91,4928.0,134.363,134.4352,134.3088,134.4352,4928.0
2020-12-04 12:10:00,148.94,149.06,148.77,148.87,33656.0,134.4623,134.5707,134.3088,134.3991,33656.0
2020-12-04 12:15:00,148.87,149.16,148.86,149.09,4952.0,134.3991,134.6609,134.3901,134.5977,4952.0
2020-12-04 12:20:00,149.09,149.13,149.02,149.13,3688.0,134.5977,134.6339,134.5345,134.6339,3688.0
2020-12-04 12:25:00,149.09,149.19,148.91,148.91,20607.0,134.5977,134.688,134.4352,134.4352,20607.0
2020-12-04 12:30:00,148.91,148.98,148.87,148.97,4263.0,134.4352,134.4984,134.3991,134.4894,4263.0
2020-12-04 12:35:00,148.98,148.99,148.88,148.88,5479.0,134.4984,134.5075,134.4082,134.4082,5479.0
2020-12-04 12:40:00,148.86,149.07,148.86,148.96,6875.0,134.3901,134.5797,134.3901,134.4804,6875.0
2020-12-04 12:45:00,148.99,149.06,148.98,149.06,4214.0,134.5075,134.5707,134.4984,134.5707,4214.0
2020-12-04 12:50:00,149.08,149.1,148.77,148.85,13251.0,134.5887,134.6068,134.3088,134.3811,13251.0
2020-12-04 12:55:00,148.9,148.95,148.81,148.86,4163.0,134.4262,134.4713,134.345,134.3901,4163.0
2020-12-04 13:00:00,148.89,148.92,148.7,148.7,5255.0,134.4172,134.4443,134.2456,134.2456,5255.0
2020-12-04 13:05:00,148.71,148.75,148.65,148.72,5637.0,134.2547,134.2908,134.2005,134.2637,5637.0
2020-12-04 13:10:00,148.71,148.99,148.57,148.98,10314.0,134.2547,134.5075,134.1283,134.4984,10314.0
2020-12-04 13:15:00,148.94,148.95,148.79,148.82,3796.0,134.4623,134.4713,134.3269,134.354,3796.0
2020-12-04 13:20:00,148.82,148.87,148.81,148.82,3844.0,134.354,134.3991,134.345,134.354,3844.0
2020-12-04 13:25:00,148.84,148.93,148.79,148.91,8452.0,134.372,134.4533,134.3269,134.4352,8452.0
2020-12-04 13:30:00,148.89,149.05,148.87,149.05,4971.0,134.4172,134.5616,134.3991,134.5616,4971.0
2020-12-04 13:35:00,149.08,149.35,149.08,149.28,17825.0,134.5887,134.8325,134.5887,134.7693,17825.0
2020-12-04 13:40:00,149.28,149.43,149.26,149.32,7119.0,134.7693,134.9047,134.7512,134.8054,7119.0
2020-12-04 13:45:00,149.35,149.39,149.13,149.17,18730.0,134.8325,134.8686,134.6339,134.67,18730.0
2020-12-04 13:50:00,149.19,149.23,149.08,149.14,2100.0,134.688,134.7241,134.5887,134.6429,2100.0
2020-12-04 13:55:00,149.1,149.19,149.08,149.16,1701.0,134.6068,134.688,134.5887,134.6609,1701.0
2020-12-04 14:00:00,149.15,149.22,149.06,149.13,6859.0,134.6519,134.7151,134.5707,134.6339,6859.0
2020-12-04 14:05:00,149.15,149.17,149.07,149.09,2833.0,134.6519,134.67,134.5797,134.5977,2833.0
2020-12-04 14:10:00,149.07,149.1,149.06,149.06,5735.0,134.5797,134.6068,134.5707,134.5707,5735.0
2020-12-04 14:15:00,149.08,149.13,148.96,149.11,4411.0,134.5887,134.6339,134.4804,134.6158,4411.0
2020-12-04 14:20:00,149.14,149.18,149.08,149.14,3212.0,134.6429,134.679,134.5887,134.6429,3212.0
2020-12-04 14:25:00,149.16,149.23,149.0,149.05,3302.0,134.6609,134.7241,134.5165,134.5616,3302.0
2020-12-04 14:30:00,149.08,149.17,149.02,149.17,4047.0,134.5887,134.67,134.5345,134.67,4047.0
2020-12-04 14:35:00,149.16,149.27,149.13,149.21,6140.0,134.6609,134.7602,134.6339,134.7061,6140.0
2020-12-04 14:40:00,149.2,149.42,149.2,149.42,10383.0,134.697,134.8957,134.697,134.8957,10383.0
2020-12-04 14:45:00,149.46,149.61,149.44,149.51,10300.0,134.9318,135.0672,134.9137,134.9769,10300.0
2020-12-04 14:50:00,149.53,149.56,149.25,149.29,6212.0,134.995,135.0221,134.7422,134.7783,6212.0
2020-12-04 14:55:00,149.31,149.37,149.27,149.3,5237.0,134.7964,134.8505,134.7602,134.7873,5237.0
2020-12-04 15:00:00,149.28,149.45,149.23,149.3,7311.0,134.7693,134.9227,134.7241,134.7873,7311.0
2020-12-04 15:05:00,149.27,149.34,149.23,149.31,3649.0,134.7602,134.8234,134.7241,134.7964,3649.0
2020-12-04 15:10:00,149.29,149.32,149.15,149.15,8758.0,134.7783,134.8054,134.6519,134.6519,8758.0
2020-12-04 15:15:00,149.14,149.2,149.05,149.19,5813.0,134.6429,134.697,134.5616,134.688,5813.0
2020-12-04 15:20:00,149.18,149.4,149.17,149.34,5813.0,134.679,134.8776,134.67,134.8234,5813.0
2020-12-04 15:25:00,149.38,149.41,149.2,149.31,7699.0,134.8595,134.8866,134.697,134.7964,7699.0
2020-12-04 15:30:00,149.33,149.54,149.3,149.5,10415.0,134.8144,135.004,134.7873,134.9679,10415.0
2020-12-04 15:35:00,149.5,149.52,149.34,149.42,15013.0,134.9679,134.9859,134.8234,134.8957,15013.0
2020-12-04 15:40:00,149.42,149.65,149.24,149.6,12589.0,134.8957,135.1033,134.7332,135.0582,12589.0
2020-12-04 15:45:00,149.6,149.6,149.38,149.39,25679.0,135.0582,135.0582,134.8595,134.8686,25679.0
2020-12-04 15:50:00,149.4,149.54,149.29,149.46,25013.0,134.8776,135.004,134.7783,134.9318,25013.0
2020-12-04 15:55:00,149.49,149.95,149.43,149.86,117490.0,134.9589,135.3741,134.9047,135.2929,117490.0
2020-12-07 09:30:00,150.6,150.62,149.97,150.49,55163.0,135.961,135.979,135.3922,135.8617,55163.0
2020-12-07 09:35:00,150.5,150.91,150.33,150.67,28295.0,135.8707,136.2408,135.7172,136.0242,28295.0
2020-12-07 09:40:00,150.68,151.17,150.66,151.14,19800.0,136.0332,136.4756,136.0151,136.4485,19800.0
2020-12-07 09:45:00,151.13,151.23,150.9,150.94,20921.0,136.4394,136.5297,136.2318,136.2679,20921.0
2020-12-07 09:50:00,150.97,151.51,150.95,151.38,16932.0,136.295,136.7825,136.2769,136.6651,16932.0
2020-12-07 09:55:00,151.38,151.51,151.19,151.51,19643.0,136.6651,136.7825,136.4936,136.7825,19643.0
2020-12-07 10:00:00,151.6,151.61,151.2,151.25,17384.0,136.8638,136.8728,136.5026,136.5478,17384.0
2020-12-07 10:05:00,151.27,151.31,151.09,151.14,16989.0,136.5658,136.6019,136.4033,136.4485,16989.0
2020-12-07 10:10:00,151.21,151.25,151.02,151.06,7583.0,136.5117,136.5478,136.3401,136.3762,7583.0
2020-12-07 10:15:00,151.06,151.12,150.95,151.04,28611.0,136.3762,136.4304,136.2769,136.3582,28611.0
2020-12-07 10:20:00,151.05,151.31,151.04,151.23,17345.0,136.3672,136.6019,136.3582,136.5297,17345.0
2020-12-07 10:25:00,151.2,151.27,151.13,151.14,10578.0,136.5026,136.5658,136.4394,136.4485,10578.0
2020-12-07 10:30:00,151.18,151.29,151.07,151.11,27246.0,136.4846,136.5839,136.3853,136.4214,27246.0
2020-12-07 10:35:00,151.1,151.16,150.82,150.86,22178.0,136.4124,136.4665,136.1596,136.1957,22178.0
2020-12-07 10:40:00,150.83,150.92,150.68,150.74,16169.0,136.1686,136.2499,136.0332,136.0874,16169.0
2020-12-07 10:45:00,150.72,150.88,150.69,150.78,9168.0,136.0693,136.2137,136.0422,136.1235,9168.0
2020-12-07 10:50:00,150.77,150.88,150.68,150.87,12314.0,136.1144,136.2137,136.0332,136.2047,12314.0
2020-12-07 10:55:00,150.86,150.95,150.58,150.58,25620.0,136.1957,136.2769,135.9429,135.9429,25620.0
2020-12-07 11:00:00,150.58,150.6,150.45,150.55,15061.0,135.9429,135.961,135.8255,135.9158,15061.0
2020-12-07 11:05:00,150.55,150.6,150.42,150.55,21648.0,135.9158,135.961,135.7985,135.9158,21648.0
2020-12-07 11:10:00,150.55,150.57,150.42,150.42,21257.0,135.9158,135.9339,135.7985,135.7985,21257.0
2020-12-07 11:15:00,150.43,150.52,150.37,150.52,13953.0,135.8075,135.8887,135.7533,135.8887,13953.0
2020-12-07 11:20:00,150.52,150.54,150.33,150.52,18882.0,135.8887,135.9068,135.7172,135.8887,18882.0
2020-12-07 11:25:00,150.5,150.61,150.37,150.57,8731.0,135.8707,135.97,135.7533,135.9339,8731.0
2020-12-07 11:30:00,150.57,150.79,150.52,150.75,10970.0,135.9339,136.1325,135.8887,136.0964,10970.0
2020-12-07 11:35:00,150.75,150.76,150.68,150.72,10534.0,136.0964,136.1054,136.0332,136.0693,10534.0
2020-12-07 11:40:00,150.74,150.83,150.72,150.74,13031.0,136.0874,136.1686,136.0693,136.0874,13031.0
2020-12-07 11:45:00,150.79,151.0,150.78,150.81,20188.0,136.1325,136.3221,136.1235,136.1505,20188.0
2020-12-07 11:50:00,150.87,150.88,150.78,150.78,4700.0,136.2047,136.2137,136.1235,136.1235,4700.0
2020-12-07 11:55:00,150.79,150.82,150.52,150.75,17397.0,136.1325,136.1596,135.8887,136.0964,17397.0
2020-12-07 12:00:00,150.72,150.89,150.58,150.89,11299.0,136.0693,136.2228,135.9429,136.2228,11299.0
2020-12-07 12:05:00,150.92,151.02,150.86,150.99,12778.0,136.2499,136.3401,136.1957,136.313,12778.0
2020-12-07 12:10:00,151.03,151.04,150.82,150.85,8332.0,136.3492,136.3582,136.1596,136.1867,8332.0
2020-12-07 12:15:00,150.82,150.82,150.7,150.77,6707.0,136.1596,136.1596,136.0512,136.1144,6707.0
2020-12-07 12:20:00,150.77,150.77,150.61,150.62,8611.0,136.1144,136.1144,135.97,135.979,8611.0
2020-12-07 12:25:00,150.63,150.66,150.51,150.54,8945.0,135.988,136.0151,135.8797,135.9068,8945.0
2020-12-07 12:30:00,150.59,150.63,150.45,150.49,11340.0,135.9519,135.988,135.8255,135.8617,11340.0
2020-12-07 12:35:00,150.47,150.51,150.39,150.44,14161.0,135.8436,135.8797,135.7714,135.8165,14161.0
2020-12-07 12:40:00,150.45,150.52,150.39,150.4,20405.0,135.8255,135.8887,135.7714,135.7804,20405.0
2020-12-07 12:45:00,150.44,150.45,150.33,150.39,11228.0,135.8165,135.8255,135.7172,135.7714,11228.0
2020-12-07 12:50:00,150.37,150.41,150.3,150.39,11746.0,135.7533,135.7894,135.6901,135.7714,11746.0
2020-12-07 12:55:00,150.36,150.4,150.29,150.39,5957.0,135.7443,135.7804,135.6811,135.7714,5957.0
2020-12-07 13:00:00,150.37,150.41,150.32,150.36,9548.0,135.7533,135.7894,135.7082,135.7443,9548.0
2020-12-07 13:05:00,150.37,150.43,150.3,150.43,6361.0,135.7533,135.8075,135.6901,135.8075,6361.0
2020-12-07 13:10:00,150.43,150.53,150.25,150.3,18287.0,135.8075,135.8978,135.645,135.6901,18287.0
2020-12-07 13:15:00,150.28,150.43,150.2,150.43,11528.0,135.6721,135.8075,135.5998,135.8075,11528.0
2020-12-07 13:20:00,150.43,150.75,150.36,150.75,14227.0,135.8075,136.0964,135.7443,136.0964,14227.0
2020-12-07 13:25:00,150.71,150.74,150.62,150.68,22408.0,136.0603,136.0874,135.979,136.0332,22408.0
2020-12-07 13:30:00,150.68,150.68,150.56,150.59,21681.0,136.0332,136.0332,135.9248,135.9519,21681.0
2020-12-07 13:35:00,150.58,150.65,150.45,150.45,14411.0,135.9429,136.0061,135.8255,135.8255,14411.0
2020-12-07 13:40:00,150.43,150.46,150.12,150.12,15226.0,135.8075,135.8346,135.5276,135.5276,15226.0
2020-12-07 13:45:00,150.11,150.24,150.07,150.17,7250.0,135.5186,135.636,135.4825,135.5728,7250.0
2020-12-07 13:50:00,150.19,150.29,150.18,150.24,24896.0,135.5908,135.6811,135.5818,135.636,24896.0
2020-12-07 13:55:00,150.22,150.25,150.06,150.08,13864.0,135.6179,135.645,135.4734,135.4915,13864.0
2020-12-07 14:00:00,150.09,150.13,149.77,149.91,22830.0,135.5005,135.5366,135.2116,135.338,22830.0
2020-12-07 14:05:00,149.89,150.02,149.8,149.97,45146.0,135.32,135.4373,135.2387,135.3922,45146.0
2020-12-07 14:10:00,149.96,150.11,149.9,150.02,6014.0,135.3832,135.5186,135.329,135.4373,6014.0
2020-12-07 14:15:00,150.06,150.19,149.93,150.07,7215.0,135.4734,135.5908,135.3561,135.4825,7215.0
2020-12-07 14:20:00,150.15,150.25,150.15,150.2,28469.0,135.5547,135.645,135.5547,135.5998,28469.0
2020-12-07 14:25:00,150.19,150.25,150.11,150.23,15422.0,135.5908,135.645,135.5186,135.6269,15422.0
2020-12-07 14:30:00,150.25,150.25,150.18,150.21,23559.0,135.645,135.645,135.5818,135.6089,23559.0
2020-12-07 14:35:00,150.18,150.26,150.15,150.22,23411.0,135.5818,135.654,135.5547,135.6179,23411.0
2020-12-07 14:40:00,150.21,150.32,150.21,150.31,17182.0,135.6089,135.7082,135.6089,135.6991,17182.0
2020-12-07 14:45:00,150.31,150.34,150.2,150.25,29756.0,135.6991,135.7262,135.5998,135.645,29756.0
2020-12-07 14:50:00,150.26,150.31,150.22,150.22,16149.0,135.654,135.6991,135.6179,135.6179,16149.0
2020-12-07 14:55:00,150.21,150.25,150.16,150.16,6452.0,135.6089,135.645,135.5637,135.5637,6452.0
2020-12-07 15:00:00,150.2,150.26,150.08,150.21,12755.0,135.5998,135.654,135.4915,135.6089,12755.0
2020-12-07 15:05:00,150.22,150.27,150.14,150.18,11006.0,135.6179,135.663,135.5457,135.5818,11006.0
2020-12-07 15:10:00,150.17,150.25,150.17,150.19,15231.0,135.5728,135.645,135.5728,135.5908,15231.0
2020-12-07 15:15:00,150.19,150.29,150.13,150.18,23621.0,135.5908,135.6811,135.5366,135.5818,23621.0
2020-12-07 15:20:00,150.2,150.27,150.18,150.21,18982.0,135.5998,135.663,135.5818,135.6089,18982.0
2020-12-07 15:25:00,150.23,150.28,150.2,150.24,18673.0,135.6269,135.6721,135.5998,135.636,18673.0
2020-12-07 15:30:00,150.24,150.43,150.23,150.42,25306.0,135.636,135.8075,135.6269,135.7985,25306.0
2020-12-07 15:35:00,150.39,150.45,150.34,150.36,32133.0,135.7714,135.8255,135.7262,135.7443,32133.0
2020-12-07 15:40:00,150.36,150.36,150.05,150.1,21367.0,135.7443,135.7443,135.4644,135.5096,21367.0
2020-12-07 15:45:00,150.11,150.21,149.95,149.99,37283.0,135.5186,135.6089,135.3741,135.4103,37283.0
2020-12-07 15:50:00,149.99,150.46,149.97,150.45,67949.0,135.4103,135.8346,135.3922,135.8255,67949.0
2020-12-07 15:55:00,150.45,150.58,150.21,150.53,214437.0,135.8255,135.9429,135.6089,135.8978,214437.0
2020-12-08 09:30:00,150.62,150.72,149.69,149.88,78813.0,135.979,136.0693,135.1394,135.3109,78813.0
2020-12-08 09:35:00,149.77,150.32,149.71,149.86,49953.0,135.2116,135.7082,135.1575,135.2929,49953.0
2020-12-08 09:40:00,149.84,150.31,149.78,150.16,14265.0,135.2748,135.6991,135.2207,135.5637,14265.0
2020-12-08 09:45:00,150.15,150.17,149.8,150.09,14090.0,135.5547,135.5728,135.2387,135.5005,14090.0
2020-12-08 09:50:00,150.09,150.19,149.9,149.9,18363.0,135.5005,135.5908,135.329,135.329,18363.0
2020-12-08 09:55:00,150.01,150.19,149.88,150.02,46455.0,135.4283,135.5908,135.3109,135.4373,46455.0
2020-12-08 10:00:00,150.02,150.25,149.92,150.12,73480.0,135.4373,135.645,135.3471,135.5276,73480.0
2020-12-08 10:05:00,150.11,150.25,150.11,150.14,21639.0,135.5186,135.645,135.5186,135.5457,21639.0
2020-12-08 10:10:00,150.12,150.24,150.06,150.07,20279.0,135.5276,135.636,135.4734,135.4825,20279.0
2020-12-08 10:15:00,150.05,150.13,149.93,149.95,23959.0,135.4644,135.5366,135.3561,135.3741,23959.0
2020-12-08 10:20:00,149.92,150.02,149.71,149.96,54875.0,135.3471,135.4373,135.1575,135.3832,54875.0
2020-12-08 10:25:00,149.9,150.05,149.89,149.99,23331.0,135.329,135.4644,135.32,135.4103,23331.0
2020-12-08 10:30:00,150.07,150.2,150.01,150.04,5658.0,135.4825,135.5998,135.4283,135.4554,5658.0
2020-12-08 10:35:00,150.04,150.28,150.04,150.23,11103.0,135.4554,135.6721,135.4554,135.6269,11103.0
2020-12-08 10:40:00,150.19,150.26,150.1,150.21,17473.0,135.5908,135.654,135.5096,135.6089,17473.0
2020-12-08 10:45:00,150.27,150.28,150.18,150.22,14720.0,135.663,135.6721,135.5818,135.6179,14720.0
2020-12-08 10:50:00,150.22,150.28,150.18,150.21,7828.0,135.6179,135.6721,135.5818,135.6089,7828.0
2020-12-08 10:55:00,150.2,150.27,150.14,150.25,6253.0,135.5998,135.663,135.5457,135.645,6253.0
2020-12-08 11:00:00,150.28,150.59,150.23,150.59,14362.0,135.6721,135.9519,135.6269,135.9519,14362.0
2020-12-08 11:05:00,150.63,150.77,150.63,150.7,5409.0,135.988,136.1144,135.988,136.0512,5409.0
2020-12-08 11:10:00,150.64,150.71,150.55,150.7,10857.0,135.9971,136.0603,135.9158,136.0512,10857.0
2020-12-08 11:15:00,150.7,150.75,150.6,150.72,39581.0,136.0512,136.0964,135.961,136.0693,39581.0
2020-12-08 11:20:00,150.72,150.74,150.59,150.62,9063.0,136.0693,136.0874,135.9519,135.979,9063.0
2020-12-08 11:25:00,150.65,150.79,150.62,150.65,12995.0,136.0061,136.1325,135.979,136.0061,12995.0
2020-12-08 11:30:00,150.69,150.77,150.67,150.7,6893.0,136.0422,136.1144,136.0242,136.0512,6893.0
2020-12-08 11:35:00,150.7,150.71,150.65,150.69,4306.0,136.0512,136.0603,136.0061,136.0422,4306.0
2020-12-08 11:40:00,150.7,150.72,150.65,150.68,8272.0,136.0512,136.0693,136.0061,136.0332,8272.0
2020-12-08 11:45:00,150.7,150.73,150.58,150.61,7180.0,136.0512,136.0783,135.9429,135.97,7180.0
2020-12-08 11:50:00,150.61,150.68,150.59,150.63,7800.0,135.97,136.0332,135.9519,135.988,7800.0
2020-12-08 11:55:00,150.64,150.7,150.6,150.61,6948.0,135.9971,136.0512,135.961,135.97,6948.0
2020-12-08 12:00:00,150.61,150.63,150.42,150.44,12735.0,135.97,135.988,135.7985,135.8165,12735.0
2020-12-08 12:05:00,150.44,150.53,150.34,150.35,5247.0,135.8165,135.8978,135.7262,135.7353,5247.0
2020-12-08 12:10:00,150.32,150.47,150.32,150.42,4066.0,135.7082,135.8436,135.7082,135.7985,4066.0
2020-12-08 12:15:00,150.42,150.45,150.34,150.41,5609.0,135.7985,135.8255,135.7262,135.7894,5609.0
2020-12-08 12:20:00,150.37,150.38,150.23,150.31,16649.0,135.7533,135.7623,135.6269,135.6991,16649.0
2020-12-08 12:25:00,150.31,150.33,150.2,150.24,13575.0,135.6991,135.7172,135.5998,135.636,13575.0
2020-12-08 12:30:00,150.25,150.44,150.23,150.41,6391.0,135.645,135.8165,135.6269,135.7894,6391.0
2020-12-08 12:35:00,150.39,150.61,150.36,150.52,20171.0,135.7714,135.97,135.7443,135.8887,20171.0
2020-12-08 12:40:00,150.53,150.73,150.5,150.63,6645.0,135.8978,136.0783,135.8707,135.988,6645.0
2020-12-08 12:45:00,150.66,150.74,150.63,150.69,4526.0,136.0151,136.0874,135.988,136.0422,4526.0
2020-12-08 12:50:00,150.68,150.98,150.68,150.98,3251.0,136.0332,136.304,136.0332,136.304,3251.0
2020-12-08 12:55:00,150.98,151.07,150.96,151.0,5819.0,136.304,136.3853,136.286,136.3221,5819.0
2020-12-08 13:00:00,150.98,151.03,150.87,150.97,19168.0,136.304,136.3492,136.2047,136.295,19168.0
2020-12-08 13:05:00,150.96,151.05,150.95,150.98,3590.0,136.286,136.3672,136.2769,136.304,3590.0
2020-12-08 13:10:00,150.94,150.99,150.91,150.95,6014.0,136.2679,136.313,136.2408,136.2769,6014.0
2020-12-08 13:15:00,150.93,150.96,150.83,150.84,16888.0,136.2589,136.286,136.1686,136.1776,16888.0
2020-12-08 13:20:00,150.81,150.91,150.81,150.87,7143.0,136.1505,136.2408,136.1505,136.2047,7143.0
2020-12-08 13:25:00,150.91,150.96,150.85,150.89,6834.0,136.2408,136.286,136.1867,136.2228,6834.0
2020-12-08 13:30:00,150.92,151.11,150.9,150.95,7133.0,136.2499,136.4214,136.2318,136.2769,7133.0
2020-12-08 13:35:00,150.95,151.11,150.91,150.96,5241.0,136.2769,136.4214,136.2408,136.286,5241.0
2020-12-08 13:40:00,150.97,151.03,150.89,150.94,5698.0,136.295,136.3492,136.2228,136.2679,5698.0
2020-12-08 13:45:00,150.93,150.97,150.8,150.84,11582.0,136.2589,136.295,136.1415,136.1776,11582.0
2020-12-08 13:50:00,150.9,150.96,150.86,150.92,21510.0,136.2318,136.286,136.1957,136.2499,21510.0
2020-12-08 13:55:00,150.97,151.05,150.96,150.99,5422.0,136.295,136.3672,136.286,136.313,5422.0
2020-12-08 14:00:00,150.96,151.09,150.9,151.04,9849.0,136.286,136.4033,136.2318,136.3582,9849.0
2020-12-08 14:05:00,151.04,151.06,150.87,150.94,7057.0,136.3582,136.3762,136.2047,136.2679,7057.0
2020-12-08 14:10:00,150.94,151.03,150.92,150.97,5362.0,136.2679,136.3492,136.2499,136.295,5362.0
2020-12-08 14:15:00,151.0,151.18,151.0,151.17,4905.0,136.3221,136.4846,136.3221,136.4756,4905.0
2020-12-08 14:20:00,151.16,151.23,151.16,151.16,5831.0,136.4665,136.5297,136.4665,136.4665,5831.0
2020-12-08 14:25:00,151.16,151.29,151.16,151.26,5868.0,136.4665,136.5839,136.4665,136.5568,5868.0
2020-12-08 14:30:00,151.27,151.32,151.24,151.29,5301.0,136.5658,136.611,136.5387,136.5839,5301.0
2020-12-08 14:35:00,151.28,151.3,151.14,151.18,9555.0,136.5749,136.5929,136.4485,136.4846,9555.0
2020-12-08 14:40:00,151.18,151.25,151.18,151.18,7769.0,136.4846,136.5478,136.4846,136.4846,7769.0
2020-12-08 14:45:00,151.18,151.2,150.93,150.93,17196.0,136.4846,136.5026,136.2589,136.2589,17196.0
2020-12-08 14:50:00,150.88,150.96,150.87,150.92,13464.0,136.2137,136.286,136.2047,136.2499,13464.0
2020-12-08 14:55:00,150.92,150.98,150.82,150.86,9392.0,136.2499,136.304,136.1596,136.1957,9392.0
2020-12-08 15:00:00,150.82,150.85,150.7,150.7,9451.0,136.1596,136.1867,136.0512,136.0512,9451.0
2020-12-08 15:05:00,150.72,150.8,150.56,150.65,12559.0,136.0693,136.1415,135.9248,136.0061,12559.0
2020-12-08 15:10:00,150.69,150.69,150.34,150.39,23571.0,136.0422,136.0422,135.7262,135.7714,23571.0
2020-12-08 15:15:00,150.43,150.69,150.43,150.69,16480.0,135.8075,136.0422,135.8075,136.0422,16480.0
2020-12-08 15:20:00,150.67,150.83,150.65,150.74,13216.0,136.0242,136.1686,136.0061,136.0874,13216.0
2020-12-08 15:25:00,150.75,150.9,150.75,150.87,53139.0,136.0964,136.2318,136.0964,136.2047,53139.0
2020-12-08 15:30:00,150.86,151.02,150.82,150.97,10043.0,136.1957,136.3401,136.1596,136.295,10043.0
2020-12-08 15:35:00,150.96,150.96,150.84,150.89,14455.0,136.286,136.286,136.1776,136.2228,14455.0
2020-12-08 15:40:00,150.86,150.93,150.8,150.87,24472.0,136.1957,136.2589,136.1415,136.2047,24472.0
2020-12-08 15:45:00,150.87,150.97,150.82,150.88,20569.0,136.2047,136.295,136.1596,136.2137,20569.0
2020-12-08 15:50:00,150.84,151.12,150.84,151.01,41343.0,136.1776,136.4304,136.1776,136.3311,41343.0
2020-12-08 15:55:00,151.02,151.37,150.99,151.17,93572.0,136.3401,136.6561,136.313,136.4756,93572.0
2020-12-09 09:30:00,151.17,151.17,149.89,150.31,43211.0,136.4756,136.4756,135.32,135.6991,43211.0
2020-12-09 09:35:00,150.3,150.3,149.6,149.81,19787.0,135.6901,135.6901,135.0582,135.2478,19787.0
2020-12-09 09:40:00,149.8,150.55,149.78,150.38,34471.0,135.2387,135.9158,135.2207,135.7623,34471.0
2020-12-09 09:45:00,150.38,150.38,149.83,150.18,40160.0,135.7623,135.7623,135.2658,135.5818,40160.0
2020-12-09 09:50:00,150.19,150.19,149.64,149.82,13935.0,135.5908,135.5908,135.0943,135.2568,13935.0
2020-12-09 09:55:00,149.85,149.99,149.58,149.7,16613.0,135.2839,135.4103,135.0401,135.1484,16613.0
2020-12-09 10:00:00,149.61,149.61,149.06,149.24,38471.0,135.0672,135.0672,134.5707,134.7332,38471.0
2020-12-09 10:05:00,149.26,149.43,148.75,148.85,36553.0,134.7512,134.9047,134.2908,134.3811,36553.0
2020-12-09 10:10:00,148.84,148.93,148.33,148.5,33708.0,134.372,134.4533,133.9116,134.0651,33708.0
2020-12-09 10:15:00,148.5,148.86,148.47,148.64,58318.0,134.0651,134.3901,134.038,134.1915,58318.0
2020-12-09 10:20:00,148.65,148.95,148.65,148.79,30075.0,134.2005,134.4713,134.2005,134.3269,30075.0
2020-12-09 10:25:00,148.78,149.28,148.78,149.0,20852.0,134.3179,134.7693,134.3179,134.5165,20852.0
2020-12-09 10:30:00,149.0,149.15,148.75,148.8,60405.0,134.5165,134.6519,134.2908,134.3359,60405.0
2020-12-09 10:35:00,148.83,148.97,148.59,148.72,25470.0,134.363,134.4894,134.1463,134.2637,25470.0
2020-12-09 10:40:00,148.7,148.88,148.62,148.7,26962.0,134.2456,134.4082,134.1734,134.2456,26962.0
2020-12-09 10:45:00,148.74,148.81,148.59,148.69,21837.0,134.2818,134.345,134.1463,134.2366,21837.0
2020-12-09 10:50:00,148.71,149.04,148.66,149.01,45880.0,134.2547,134.5526,134.2095,134.5255,45880.0
2020-12-09 10:55:00,149.02,149.25,148.84,148.89,16240.0,134.5345,134.7422,134.372,134.4172,16240.0
2020-12-09 11:00:00,148.89,148.95,148.54,148.54,20497.0,134.4172,134.4713,134.1012,134.1012,20497.0
2020-12-09 11:05:00,148.53,148.65,148.36,148.53,28673.0,134.0922,134.2005,133.9387,134.0922,28673.0
2020-12-09 11:10:00,148.5,148.62,148.38,148.56,13918.0,134.0651,134.1734,133.9568,134.1193,13918.0
2020-12-09 11:15:00,148.53,148.79,148.46,148.61,11695.0,134.0922,134.3269,134.029,134.1644,11695.0
2020-12-09 11:20:00,148.63,148.77,148.63,148.75,9453.0,134.1825,134.3088,134.1825,134.2908,9453.0
2020-12-09 11:25:00,148.75,148.81,148.73,148.75,13886.0,134.2908,134.345,134.2727,134.2908,13886.0
2020-12-09 11:30:00,148.75,148.75,148.56,148.61,9033.0,134.2908,134.2908,134.1193,134.1644,9033.0
2020-12-09 11:35:00,148.58,148.75,148.5,148.64,13204.0,134.1373,134.2908,134.0651,134.1915,13204.0
2020-12-09 11:40:00,148.64,148.66,148.52,148.64,8580.0,134.1915,134.2095,134.0831,134.1915,8580.0
2020-12-09 11:45:00,148.64,148.69,148.53,148.68,14217.0,134.1915,134.2366,134.0922,134.2276,14217.0
2020-12-09 11:50:00,148.66,148.66,148.47,148.58,15739.0,134.2095,134.2095,134.038,134.1373,15739.0
2020-12-09 11:55:00,148.58,148.59,148.49,148.56,8626.0,134.1373,134.1463,134.0561,134.1193,8626.0
2020-12-09 12:00:00,148.56,148.62,148.48,148.53,15994.0,134.1193,134.1734,134.047,134.0922,15994.0
2020-12-09 12:05:00,148.53,148.55,148.36,148.43,23822.0,134.0922,134.1102,133.9387,134.0019,23822.0
2020-12-09 12:10:00,148.45,148.54,148.43,148.44,9990.0,134.0199,134.1012,134.0019,134.0109,9990.0
2020-12-09 12:15:00,148.44,148.44,148.22,148.28,13602.0,134.0109,134.0109,133.8123,133.8665,13602.0
2020-12-09 12:20:00,148.3,148.34,148.14,148.33,13613.0,133.8845,133.9206,133.7401,133.9116,13613.0
2020-12-09 12:25:00,148.28,148.32,148.17,148.27,5987.0,133.8665,133.9026,133.7672,133.8574,5987.0
2020-12-09 12:30:00,148.27,148.45,148.2,148.36,10552.0,133.8574,134.0199,133.7943,133.9387,10552.0
2020-12-09 12:35:00,148.34,148.35,148.14,148.14,8466.0,133.9206,133.9297,133.7401,133.7401,8466.0
2020-12-09 12:40:00,148.16,148.25,147.97,147.97,30825.0,133.7581,133.8394,133.5866,133.5866,30825.0
2020-12-09 12:45:00,147.93,148.04,147.77,147.93,21058.0,133.5505,133.6498,133.406,133.5505,21058.0
2020-12-09 12:50:00,147.95,147.95,147.74,147.89,14553.0,133.5686,133.5686,133.379,133.5144,14553.0
2020-12-09 12:55:00,147.93,148.1,147.93,148.06,14423.0,133.5505,133.704,133.5505,133.6679,14423.0
2020-12-09 13:00:00,148.0,148.08,147.87,147.96,18583.0,133.6137,133.6859,133.4963,133.5776,18583.0
2020-12-09 13:05:00,147.94,148.24,147.94,148.23,5806.0,133.5595,133.8304,133.5595,133.8213,5806.0
2020-12-09 13:10:00,148.3,148.36,148.25,148.27,5389.0,133.8845,133.9387,133.8394,133.8574,5389.0
2020-12-09 13:15:00,148.29,148.3,148.02,148.13,5651.0,133.8755,133.8845,133.6317,133.7311,5651.0
2020-12-09 13:20:00,148.17,148.17,148.02,148.12,4680.0,133.7672,133.7672,133.6317,133.722,4680.0
2020-12-09 13:25:00,148.07,148.14,148.03,148.06,7131.0,133.6769,133.7401,133.6408,133.6679,7131.0
2020-12-09 13:30:00,148.02,148.08,147.96,147.98,18793.0,133.6317,133.6859,133.5776,133.5956,18793.0
2020-12-09 13:35:00,147.99,148.19,147.99,148.12,12115.0,133.6047,133.7852,133.6047,133.722,12115.0
2020-12-09 13:40:00,148.13,148.22,148.02,148.14,12437.0,133.7311,133.8123,133.6317,133.7401,12437.0
2020-12-09 13:45:00,148.18,148.19,148.01,148.13,12072.0,133.7762,133.7852,133.6227,133.7311,12072.0
2020-12-09 13:50:00,148.14,148.17,147.94,148.0,19499.0,133.7401,133.7672,133.5595,133.6137,19499.0
2020-12-09 13:55:00,148.0,148.0,147.71,147.82,10342.0,133.6137,133.6137,133.3519,133.4512,10342.0
2020-12-09 14:00:00,147.83,148.22,147.83,148.18,15996.0,133.4602,133.8123,133.4602,133.7762,15996.0
2020-12-09 14:05:00,148.09,148.25,148.08,148.17,7401.0,133.6949,133.8394,133.6859,133.7672,7401.0
2020-12-09 14:10:00,148.2,148.2,147.98,148.04,13210.0,133.7943,133.7943,133.5956,133.6498,13210.0
2020-12-09 14:15:00,148.0,148.04,147.74,147.85,22655.0,133.6137,133.6498,133.379,133.4783,22655.0
2020-12-09 14:20:00,147.85,147.86,147.74,147.78,16782.0,133.4783,133.4873,133.379,133.4151,16782.0
2020-12-09 14:25:00,147.74,147.75,147.41,147.47,49191.0,133.379,133.388,133.081,133.1352,49191.0
2020-12-09 14:30:00,147.46,147.49,147.1,147.25,32650.0,133.1262,133.1533,132.8012,132.9366,32650.0
2020-12-09 14:35:00,147.22,147.31,147.06,147.28,23553.0,132.9095,132.9908,132.7651,132.9637,23553.0
2020-12-09 14:40:00,147.28,147.32,147.2,147.26,14673.0,132.9637,132.9998,132.8915,132.9456,14673.0
2020-12-09 14:45:00,147.26,147.53,147.22,147.38,16944.0,132.9456,133.1894,132.9095,133.054,16944.0
2020-12-09 14:50:00,147.38,147.38,147.2,147.32,16228.0,133.054,133.054,132.8915,132.9998,16228.0
2020-12-09 14:55:00,147.36,147.5,147.3,147.4,14559.0,133.0359,133.1623,132.9817,133.072,14559.0
2020-12-09 15:00:00,147.39,147.47,147.19,147.24,26469.0,133.063,133.1352,132.8824,132.9276,26469.0
2020-12-09 15:05:00,147.24,147.52,147.22,147.46,45201.0,132.9276,133.1803,132.9095,133.1262,45201.0
2020-12-09 15:10:00,147.44,147.61,147.44,147.49,21612.0,133.1081,133.2616,133.1081,133.1533,21612.0
2020-12-09 15:15:00,147.49,147.49,147.24,147.24,23806.0,133.1533,133.1533,132.9276,132.9276,23806.0
2020-12-09 15:20:00,147.26,147.33,147.05,147.11,20440.0,132.9456,133.0088,132.756,132.8102,20440.0
2020-12-09 15:25:00,147.07,147.11,146.77,147.0,36070.0,132.7741,132.8102,132.5033,132.7109,36070.0
2020-12-09 15:30:00,147.0,147.14,146.94,146.96,37236.0,132.7109,132.8373,132.6567,132.6748,37236.0
2020-12-09 15:35:00,146.96,147.18,146.89,147.03,30821.0,132.6748,132.8734,132.6116,132.738,30821.0
2020-12-09 15:40:00,147.08,147.47,147.07,147.35,42879.0,132.7831,133.1352,132.7741,133.0269,42879.0
2020-12-09 15:45:00,147.34,147.65,147.25,147.43,45269.0,133.0178,133.2977,132.9366,133.0991,45269.0
2020-12-09 15:50:00,147.46,147.67,147.3,147.67,75025.0,133.1262,133.3158,132.9817,133.3158,75025.0
2020-12-09 15:55:00,147.69,148.07,147.64,147.73,388417.0,133.3338,133.6769,133.2887,133.3699,388417.0
2020-12-10 09:30:00,147.93,147.97,146.46,146.53,46041.0,133.5505,133.5866,132.2234,132.2866,46041.0
2020-12-10 09:35:00,146.49,147.62,146.47,147.34,25171.0,132.2505,133.2706,132.2324,133.0178,25171.0
2020-12-10 09:40:00,147.45,148.17,147.34,147.79,44349.0,133.1172,133.7672,133.0178,133.4241,44349.0
2020-12-10 09:45:00,147.95,148.51,147.91,148.47,48092.0,133.5686,134.0741,133.5324,134.038,48092.0
2020-12-10 09:50:00,148.5,148.79,148.24,148.56,17002.0,134.0651,134.3269,133.8304,134.1193,17002.0
2020-12-10 09:55:00,148.64,148.89,148.57,148.75,15972.0,134.1915,134.4172,134.1283,134.2908,15972.0
2020-12-10 10:00:00,148.67,148.74,148.35,148.38,22312.0,134.2186,134.2818,133.9297,133.9568,22312.0
2020-12-10 10:05:00,148.38,148.99,148.37,148.81,35936.0,133.9568,134.5075,133.9477,134.345,35936.0
2020-12-10 10:10:00,148.81,149.03,148.72,148.76,24080.0,134.345,134.5436,134.2637,134.2998,24080.0
2020-12-10 10:15:00,148.74,148.82,148.58,148.64,8262.0,134.2818,134.354,134.1373,134.1915,8262.0
2020-12-10 10:20:00,148.67,148.7,148.42,148.42,20215.0,134.2186,134.2456,133.9929,133.9929,20215.0
2020-12-10 10:25:00,148.42,148.74,148.26,148.62,24712.0,133.9929,134.2818,133.8484,134.1734,24712.0
2020-12-10 10:30:00,148.63,148.7,148.25,148.25,91635.0,134.1825,134.2456,133.8394,133.8394,91635.0
2020-12-10 10:35:00,148.25,148.7,148.12,148.69,11698.0,133.8394,134.2456,133.722,134.2366,11698.0
2020-12-10 10:40:00,148.63,148.69,148.3,148.37,10945.0,134.1825,134.2366,133.8845,133.9477,10945.0
2020-12-10 10:45:00,148.37,148.37,147.8,147.91,38456.0,133.9477,133.9477,133.4331,133.5324,38456.0
2020-12-10 10:50:00,147.89,148.07,147.84,147.94,18871.0,133.5144,133.6769,133.4692,133.5595,18871.0
2020-12-10 10:55:00,147.92,148.01,147.64,147.68,23723.0,133.5415,133.6227,133.2887,133.3248,23723.0
2020-12-10 11:00:00,147.68,147.92,147.64,147.91,17570.0,133.3248,133.5415,133.2887,133.5324,17570.0
2020-12-10 11:05:00,147.89,148.15,147.89,148.12,23319.0,133.5144,133.7491,133.5144,133.722,23319.0
2020-12-10 11:10:00,148.08,148.12,147.78,147.95,23247.0,133.6859,133.722,133.4151,133.5686,23247.0
2020-12-10 11:15:00,147.96,148.11,147.92,148.06,15270.0,133.5776,133.713,133.5415,133.6679,15270.0
2020-12-10 11:20:00,148.06,148.28,148.01,148.17,14562.0,133.6679,133.8665,133.6227,133.7672,14562.0
2020-12-10 11:25:00,148.19,148.27,147.94,147.94,12522.0,133.7852,133.8574,133.5595,133.5595,12522.0
2020-12-10 11:30:00,147.94,148.18,147.94,148.03,14091.0,133.5595,133.7762,133.5595,133.6408,14091.0
2020-12-10 11:35:00,148.03,148.05,147.9,148.01,7959.0,133.6408,133.6588,133.5234,133.6227,7959.0
2020-12-10 11:40:00,147.98,148.07,147.92,147.95,8413.0,133.5956,133.6769,133.5415,133.5686,8413.0
2020-12-10 11:45:00,147.94,147.94,147.72,147.84,9390.0,133.5595,133.5595,133.3609,133.4692,9390.0
2020-12-10 11:50:00,147.83,147.92,147.6,147.61,12752.0,133.4602,133.5415,133.2526,133.2616,12752.0
2020-12-10 11:55:00,147.65,147.68,147.58,147.6,6294.0,133.2977,133.3248,133.2345,133.2526,6294.0
2020-12-10 12:00:00,147.6,147.71,147.55,147.64,11769.0,133.2526,133.3519,133.2074,133.2887,11769.0
2020-12-10 12:05:00,147.64,147.86,147.54,147.84,14482.0,133.2887,133.4873,133.1984,133.4692,14482.0
2020-12-10 12:10:00,147.89,148.01,147.86,147.93,10072.0,133.5144,133.6227,133.4873,133.5505,10072.0
2020-12-10 12:15:00,147.91,147.99,147.86,147.89,6248.0,133.5324,133.6047,133.4873,133.5144,6248.0
2020-12-10 12:20:00,147.92,147.92,147.66,147.69,10604.0,133.5415,133.5415,133.3067,133.3338,10604.0
2020-12-10 12:25:00,147.72,147.85,147.69,147.8,16398.0,133.3609,133.4783,133.3338,133.4331,16398.0
2020-12-10 12:30:00,147.81,148.17,147.81,148.17,7407.0,133.4422,133.7672,133.4422,133.7672,7407.0
2020-12-10 12:35:00,148.17,148.2,147.98,147.99,11000.0,133.7672,133.7943,133.5956,133.6047,11000.0
2020-12-10 12:40:00,147.99,148.11,147.97,148.05,12267.0,133.6047,133.713,133.5866,133.6588,12267.0
2020-12-10 12:45:00,148.01,148.01,147.67,147.79,7989.0,133.6227,133.6227,133.3158,133.4241,7989.0
2020-12-10 12:50:00,147.85,147.85,147.71,147.73,10683.0,133.4783,133.4783,133.3519,133.3699,10683.0
2020-12-10 12:55:00,147.69,147.82,147.66,147.75,10319.0,133.3338,133.4512,133.3067,133.388,10319.0
2020-12-10 13:00:00,147.72,148.08,147.72,148.0,12267.0,133.3609,133.6859,133.3609,133.6137,12267.0
2020-12-10 13:05:00,148.03,148.15,147.98,148.1,6879.0,133.6408,133.7491,133.5956,133.704,6879.0
2020-12-10 13:10:00,148.06,148.16,147.99,148.01,14235.0,133.6679,133.7581,133.6047,133.6227,14235.0
2020-12-10 13:15:00,148.06,148.15,147.9,148.14,11223.0,133.6679,133.7491,133.5234,133.7401,11223.0
2020-12-10 13:20:00,148.14,148.21,148.04,148.07,13625.0,133.7401,133.8033,133.6498,133.6769,13625.0
2020-12-10 13:25:00,148.09,148.23,148.04,148.06,7588.0,133.6949,133.8213,133.6498,133.6679,7588.0
2020-12-10 13:30:00,148.04,148.1,147.91,148.05,14260.0,133.6498,133.704,133.5324,133.6588,14260.0
2020-12-10 13:35:00,148.08,148.13,147.86,148.09,33384.0,133.6859,133.7311,133.4873,133.6949,33384.0
2020-12-10 13:40:00,148.0,148.04,147.74,147.74,26031.0,133.6137,133.6498,133.379,133.379,26031.0
2020-12-10 13:45:00,147.69,147.76,147.54,147.68,17616.0,133.3338,133.397,133.1984,133.3248,17616.0
2020-12-10 13:50:00,147.69,147.85,147.64,147.83,5200.0,133.3338,133.4783,133.2887,133.4602,5200.0
2020-12-10 13:55:00,147.83,147.85,147.59,147.59,8483.0,133.4602,133.4783,133.2435,133.2435,8483.0
2020-12-10 14:00:00,147.57,147.63,147.51,147.55,8009.0,133.2255,133.2797,133.1713,133.2074,8009.0
2020-12-10 14:05:00,147.52,147.62,147.47,147.51,9717.0,133.1803,133.2706,133.1352,133.1713,9717.0
2020-12-10 14:10:00,147.52,147.52,147.39,147.41,10485.0,133.1803,133.1803,133.063,133.081,10485.0
2020-12-10 14:15:00,147.42,147.46,147.33,147.38,7858.0,133.0901,133.1262,133.0088,133.054,7858.0
2020-12-10 14:20:00,147.35,147.46,147.34,147.46,10451.0,133.0269,133.1262,133.0178,133.1262,10451.0
2020-12-10 14:25:00,147.51,147.56,147.42,147.46,5199.0,133.1713,133.2165,133.0901,133.1262,5199.0
2020-12-10 14:30:00,147.41,147.59,147.4,147.53,13603.0,133.081,133.2435,133.072,133.1894,13603.0
2020-12-10 14:35:00,147.55,147.6,147.51,147.6,10267.0,133.2074,133.2526,133.1713,133.2526,10267.0
2020-12-10 14:40:00,147.58,147.74,147.55,147.7,15996.0,133.2345,133.379,133.2074,133.3429,15996.0
2020-12-10 14:45:00,147.7,147.78,147.65,147.75,15834.0,133.3429,133.4151,133.2977,133.388,15834.0
2020-12-10 14:50:00,147.77,147.81,147.63,147.64,11657.0,133.406,133.4422,133.2797,133.2887,11657.0
2020-12-10 14:55:00,147.67,147.77,147.43,147.46,8927.0,133.3158,133.406,133.0991,133.1262,8927.0
2020-12-10 15:00:00,147.5,147.66,147.5,147.62,11021.0,133.1623,133.3067,133.1623,133.2706,11021.0
2020-12-10 15:05:00,147.64,147.83,147.57,147.65,16250.0,133.2887,133.4602,133.2255,133.2977,16250.0
2020-12-10 15:10:00,147.67,147.72,147.63,147.66,14894.0,133.3158,133.3609,133.2797,133.3067,14894.0
2020-12-10 15:15:00,147.67,147.8,147.63,147.72,16502.0,133.3158,133.4331,133.2797,133.3609,16502.0
2020-12-10 15:20:00,147.69,147.74,147.64,147.71,20098.0,133.3338,133.379,133.2887,133.3519,20098.0
2020-12-10 15:25:00,147.68,147.68,147.52,147.61,23661.0,133.3248,133.3248,133.1803,133.2616,23661.0
2020-12-10 15:30:00,147.61,147.68,147.5,147.57,23308.0,133.2616,133.3248,133.1623,133.2255,23308.0
2020-12-10 15:35:00,147.56,147.64,147.52,147.58,30155.0,133.2165,133.2887,133.1803,133.2345,30155.0
2020-12-10 15:40:00,147.59,147.69,147.36,147.47,40066.0,133.2435,133.3338,133.0359,133.1352,40066.0
2020-12-10 15:45:00,147.48,147.69,147.48,147.55,40132.0,133.1442,133.3338,133.1442,133.2074,40132.0
2020-12-10 15:50:00,147.56,147.75,147.56,147.67,77102.0,133.2165,133.388,133.2165,133.3158,77102.0
2020-12-10 15:55:00,147.68,147.68,147.39,147.47,114115.0,133.3248,133.3248,133.063,133.1352,114115.0
2020-12-11 09:30:00,145.83,147.08,145.83,146.57,34240.0,131.9664,133.0975,131.9664,132.636,34240.0
2020-12-11 09:35:00,146.57,146.98,146.4,146.71,11494.0,132.636,133.007,132.4822,132.7627,11494.0
2020-12-11 09:40:00,146.67,146.68,146.27,146.5,10038.0,132.7265,132.7355,132.3645,132.5727,10038.0
2020-12-11 09:45:00,146.49,147.04,146.48,146.99,10204.0,132.5636,133.0613,132.5546,133.0161,10204.0
2020-12-11 09:50:00,146.94,147.3,146.89,147.28,12505.0,132.9708,133.2966,132.9256,133.2785,12505.0
2020-12-11 09:55:00,147.16,147.62,147.09,147.59,8870.0,133.1699,133.5862,133.1066,133.559,8870.0
2020-12-11 10:00:00,147.39,147.61,147.36,147.36,11461.0,133.378,133.5771,133.3509,133.3509,11461.0
2020-12-11 10:05:00,147.36,147.69,147.27,147.47,7929.0,133.3509,133.6495,133.2695,133.4504,7929.0
2020-12-11 10:10:00,147.56,147.61,147.33,147.5,11707.0,133.5319,133.5771,133.3237,133.4776,11707.0
2020-12-11 10:15:00,147.52,147.71,147.51,147.66,9033.0,133.4957,133.6676,133.4866,133.6224,9033.0
2020-12-11 10:20:00,147.61,147.66,147.09,147.16,10790.0,133.5771,133.6224,133.1066,133.1699,10790.0
2020-12-11 10:25:00,147.08,147.38,147.01,147.22,10945.0,133.0975,133.369,133.0342,133.2242,10945.0
2020-12-11 10:30:00,147.19,147.21,146.87,146.93,15639.0,133.1971,133.2152,132.9075,132.9618,15639.0
2020-12-11 10:35:00,146.93,147.0,146.78,146.98,10434.0,132.9618,133.0251,132.826,133.007,10434.0
2020-12-11 10:40:00,146.94,147.1,146.83,146.93,9202.0,132.9708,133.1156,132.8713,132.9618,9202.0
2020-12-11 10:45:00,146.93,147.06,146.53,146.58,10630.0,132.9618,133.0794,132.5998,132.6451,10630.0
2020-12-11 10:50:00,146.54,146.67,146.44,146.58,20691.0,132.6089,132.7265,132.5184,132.6451,20691.0
2020-12-11 10:55:00,146.62,146.97,146.6,146.97,8280.0,132.6812,132.998,132.6631,132.998,8280.0
2020-12-11 11:00:00,147.0,147.04,146.93,147.04,5956.0,133.0251,133.0613,132.9618,133.0613,5956.0
2020-12-11 11:05:00,147.05,147.1,146.83,146.96,6568.0,133.0704,133.1156,132.8713,132.9889,6568.0
2020-12-11 11:10:00,146.99,147.08,146.85,147.06,4158.0,133.0161,133.0975,132.8894,133.0794,4158.0
2020-12-11 11:15:00,147.04,147.23,147.03,147.18,4800.0,133.0613,133.2333,133.0523,133.188,4800.0
2020-12-11 11:20:00,147.18,147.18,146.87,146.9,9230.0,133.188,133.188,132.9075,132.9346,9230.0
2020-12-11 11:25:00,146.94,147.0,146.87,146.95,10940.0,132.9708,133.0251,132.9075,132.9799,10940.0
2020-12-11 11:30:00,146.91,147.24,146.91,147.22,23866.0,132.9437,133.2423,132.9437,133.2242,23866.0
2020-12-11 11:35:00,147.22,147.25,147.06,147.08,19266.0,133.2242,133.2514,133.0794,133.0975,19266.0
2020-12-11 11:40:00,147.08,147.27,147.05,147.06,23519.0,133.0975,133.2695,133.0704,133.0794,23519.0
2020-12-11 11:45:00,147.05,147.12,146.9,147.12,35268.0,133.0704,133.1337,132.9346,133.1337,35268.0
2020-12-11 11:50:00,147.08,147.18,147.06,147.12,14332.0,133.0975,133.188,133.0794,133.1337,14332.0
2020-12-11 11:55:00,147.14,147.24,146.96,146.97,7519.0,133.1518,133.2423,132.9889,132.998,7519.0
2020-12-11 12:00:00,146.97,146.99,146.7,146.71,6457.0,132.998,133.0161,132.7536,132.7627,6457.0
2020-12-11 12:05:00,146.72,146.82,146.59,146.69,5753.0,132.7717,132.8622,132.6541,132.7446,5753.0
2020-12-11 12:10:00,146.61,146.61,146.36,146.36,4986.0,132.6722,132.6722,132.446,132.446,4986.0
2020-12-11 12:15:00,146.36,146.53,146.21,146.27,7568.0,132.446,132.5998,132.3102,132.3645,7568.0
2020-12-11 12:20:00,146.25,146.41,146.21,146.41,6891.0,132.3464,132.4912,132.3102,132.4912,6891.0
2020-12-11 12:25:00,146.42,146.42,146.29,146.39,4366.0,132.5003,132.5003,132.3826,132.4731,4366.0
2020-12-11 12:30:00,146.36,146.37,146.24,146.3,7575.0,132.446,132.455,132.3374,132.3917,7575.0
2020-12-11 12:35:00,146.27,146.49,146.26,146.33,10217.0,132.3645,132.5636,132.3555,132.4188,10217.0
2020-12-11 12:40:00,146.36,146.52,146.34,146.52,3993.0,132.446,132.5908,132.4279,132.5908,3993.0
2020-12-11 12:45:00,146.5,146.51,146.4,146.5,6542.0,132.5727,132.5817,132.4822,132.5727,6542.0
2020-12-11 12:50:00,146.51,146.72,146.51,146.72,5265.0,132.5817,132.7717,132.5817,132.7717,5265.0
2020-12-11 12:55:00,146.66,146.7,146.57,146.58,10424.0,132.7174,132.7536,132.636,132.6451,10424.0
2020-12-11 13:00:00,146.55,146.63,146.51,146.59,4843.0,132.6179,132.6903,132.5817,132.6541,4843.0
2020-12-11 13:05:00,146.53,146.59,146.44,146.46,4155.0,132.5998,132.6541,132.5184,132.5365,4155.0
2020-12-11 13:10:00,146.49,146.65,146.48,146.65,3700.0,132.5636,132.7084,132.5546,132.7084,3700.0
2020-12-11 13:15:00,146.65,146.78,146.6,146.64,8569.0,132.7084,132.826,132.6631,132.6993,8569.0
2020-12-11 13:20:00,146.64,146.68,146.51,146.53,4004.0,132.6993,132.7355,132.5817,132.5998,4004.0
2020-12-11 13:25:00,146.51,146.66,146.47,146.64,7428.0,132.5817,132.7174,132.5455,132.6993,7428.0
2020-12-11 13:30:00,146.69,146.73,146.65,146.69,3958.0,132.7446,132.7808,132.7084,132.7446,3958.0
2020-12-11 13:35:00,146.68,146.91,146.67,146.9,6222.0,132.7355,132.9437,132.7265,132.9346,6222.0
2020-12-11 13:40:00,146.89,147.08,146.87,146.88,10961.0,132.9256,133.0975,132.9075,132.9165,10961.0
2020-12-11 13:45:00,146.86,146.88,146.73,146.88,14069.0,132.8984,132.9165,132.7808,132.9165,14069.0
2020-12-11 13:50:00,146.88,147.25,146.85,147.25,6391.0,132.9165,133.2514,132.8894,133.2514,6391.0
2020-12-11 13:55:00,147.25,147.31,147.1,147.19,6025.0,133.2514,133.3057,133.1156,133.1971,6025.0
2020-12-11 14:00:00,147.19,147.37,147.11,147.12,8612.0,133.1971,133.3599,133.1247,133.1337,8612.0
2020-12-11 14:05:00,147.08,147.22,146.99,147.21,5956.0,133.0975,133.2242,133.0161,133.2152,5956.0
2020-12-11 14:10:00,147.22,147.23,146.99,146.99,6001.0,133.2242,133.2333,133.0161,133.0161,6001.0
2020-12-11 14:15:00,147.03,147.08,146.92,146.94,6250.0,133.0523,133.0975,132.9527,132.9708,6250.0
2020-12-11 14:20:00,146.93,146.94,146.79,146.89,7586.0,132.9618,132.9708,132.8351,132.9256,7586.0
2020-12-11 14:25:00,146.85,146.9,146.74,146.75,5776.0,132.8894,132.9346,132.7898,132.7989,5776.0
2020-12-11 14:30:00,146.78,147.01,146.76,147.0,7376.0,132.826,133.0342,132.8079,133.0251,7376.0
2020-12-11 14:35:00,146.97,147.03,146.96,146.96,2749.0,132.998,133.0523,132.9889,132.9889,2749.0
2020-12-11 14:40:00,146.99,147.06,146.96,146.97,5600.0,133.0161,133.0794,132.9889,132.998,5600.0
2020-12-11 14:45:00,146.99,147.18,146.99,147.14,6016.0,133.0161,133.188,133.0161,133.1518,6016.0
2020-12-11 14:50:00,147.09,147.09,146.93,147.01,5375.0,133.1066,133.1066,132.9618,133.0342,5375.0
2020-12-11 14:55:00,147.01,147.11,147.0,147.03,5701.0,133.0342,133.1247,133.0251,133.0523,5701.0
2020-12-11 15:00:00,147.05,147.12,146.99,147.0,4349.0,133.0704,133.1337,133.0161,133.0251,4349.0
2020-12-11 15:05:00,147.02,147.14,147.01,147.08,3180.0,133.0432,133.1518,133.0342,133.0975,3180.0
2020-12-11 15:10:00,147.14,147.26,147.11,147.25,4293.0,133.1518,133.2604,133.1247,133.2514,4293.0
2020-12-11 15:15:00,147.31,147.61,147.29,147.61,6603.0,133.3057,133.5771,133.2876,133.5771,6603.0
2020-12-11 15:20:00,147.63,147.76,147.59,147.72,19946.0,133.5952,133.7129,133.559,133.6767,19946.0
2020-12-11 15:25:00,147.72,147.8,147.71,147.74,15761.0,133.6767,133.7491,133.6676,133.6948,15761.0
2020-12-11 15:30:00,147.78,147.96,147.72,147.88,14779.0,133.731,133.8939,133.6767,133.8215,14779.0
2020-12-11 15:35:00,147.89,148.2,147.87,148.14,20219.0,133.8305,134.111,133.8124,134.0567,20219.0
2020-12-11 15:40:00,148.15,148.25,148.04,148.08,25652.0,134.0658,134.1563,133.9663,134.0024,25652.0
2020-12-11 15:45:00,148.07,148.09,147.75,147.76,20117.0,133.9934,134.0115,133.7038,133.7129,20117.0
2020-12-11 15:50:00,147.7,148.02,147.66,147.88,37377.0,133.6586,133.9482,133.6224,133.8215,37377.0
2020-12-11 15:55:00,147.81,147.94,147.68,147.82,78662.0,133.7581,133.8758,133.6405,133.7672,78662.0
2020-12-14 09:30:00,147.82,147.82,145.38,145.79,114107.0,133.7672,133.7672,131.5591,131.9302,114107.0
2020-12-14 09:35:00,145.94,146.79,145.59,146.52,109916.0,132.0659,132.8351,131.7492,132.5908,109916.0
2020-12-14 09:40:00,146.59,146.85,146.31,146.75,102965.0,132.6541,132.8894,132.4007,132.7989,102965.0
2020-12-14 09:45:00,146.85,147.22,146.76,147.06,61425.0,132.8894,133.2242,132.8079,133.0794,61425.0
2020-12-14 09:50:00,146.96,147.02,146.67,146.78,46708.0,132.9889,133.0432,132.7265,132.826,46708.0
2020-12-14 09:55:00,146.77,147.15,146.74,146.85,28485.0,132.817,133.1609,132.7898,132.8894,28485.0
2020-12-14 10:00:00,146.96,147.58,146.96,147.58,81649.0,132.9889,133.55,132.9889,133.55,81649.0
2020-12-14 10:05:00,147.51,147.77,147.38,147.69,20875.0,133.4866,133.7219,133.369,133.6495,20875.0
2020-12-14 10:10:00,147.75,147.88,147.53,147.64,17122.0,133.7038,133.8215,133.5047,133.6043,17122.0
2020-12-14 10:15:00,147.63,148.01,147.63,147.91,16746.0,133.5952,133.9391,133.5952,133.8486,16746.0
2020-12-14 10:20:00,147.91,148.14,147.71,147.87,25720.0,133.8486,134.0567,133.6676,133.8124,25720.0
2020-12-14 10:25:00,147.82,148.14,147.51,148.14,49325.0,133.7672,134.0567,133.4866,134.0567,49325.0
2020-12-14 10:30:00,148.1,148.13,147.74,147.84,43498.0,134.0205,134.0477,133.6948,133.7853,43498.0
2020-12-14 10:35:00,147.84,148.09,147.81,147.91,50120.0,133.7853,134.0115,133.7581,133.8486,50120.0
2020-12-14 10:40:00,147.9,148.03,147.75,148.02,24076.0,133.8396,133.9572,133.7038,133.9482,24076.0
2020-12-14 10:45:00,148.03,148.03,147.4,147.5,26691.0,133.9572,133.9572,133.3871,133.4776,26691.0
2020-12-14 10:50:00,147.5,147.68,147.44,147.65,29924.0,133.4776,133.6405,133.4233,133.6133,29924.0
2020-12-14 10:55:00,147.68,147.68,147.31,147.31,26664.0,133.6405,133.6405,133.3057,133.3057,26664.0
2020-12-14 11:00:00,147.3,147.37,147.11,147.23,24257.0,133.2966,133.3599,133.1247,133.2333,24257.0
2020-12-14 11:05:00,147.26,147.38,147.05,147.12,29337.0,133.2604,133.369,133.0704,133.1337,29337.0
2020-12-14 11:10:00,147.15,147.45,147.11,147.35,16655.0,133.1609,133.4323,133.1247,133.3418,16655.0
2020-12-14 11:15:00,147.33,147.39,147.23,147.24,17201.0,133.3237,133.378,133.2333,133.2423,17201.0
2020-12-14 11:20:00,147.25,147.31,147.19,147.22,14939.0,133.2514,133.3057,133.1971,133.2242,14939.0
2020-12-14 11:25:00,147.2,147.23,146.8,146.96,59383.0,133.2061,133.2333,132.8441,132.9889,59383.0
2020-12-14 11:30:00,146.96,147.07,146.55,146.72,26333.0,132.9889,133.0885,132.6179,132.7717,26333.0
2020-12-14 11:35:00,146.71,147.17,146.69,147.03,33487.0,132.7627,133.179,132.7446,133.0523,33487.0
2020-12-14 11:40:00,147.05,147.08,146.97,147.02,16623.0,133.0704,133.0975,132.998,133.0432,16623.0
2020-12-14 11:45:00,147.04,147.29,147.02,147.12,18403.0,133.0613,133.2876,133.0432,133.1337,18403.0
2020-12-14 11:50:00,147.14,147.14,146.97,147.0,16591.0,133.1518,133.1518,132.998,133.0251,16591.0
2020-12-14 11:55:00,147.0,147.06,146.77,146.78,13109.0,133.0251,133.0794,132.817,132.826,13109.0
2020-12-14 12:00:00,146.84,146.9,146.7,146.71,16667.0,132.8803,132.9346,132.7536,132.7627,16667.0
2020-12-14 12:05:00,146.71,146.83,146.66,146.66,7818.0,132.7627,132.8713,132.7174,132.7174,7818.0
2020-12-14 12:10:00,146.68,146.8,146.55,146.6,13540.0,132.7355,132.8441,132.6179,132.6631,13540.0
2020-12-14 12:15:00,146.59,146.69,146.27,146.27,11829.0,132.6541,132.7446,132.3645,132.3645,11829.0
2020-12-14 12:20:00,146.32,146.49,146.3,146.36,17924.0,132.4098,132.5636,132.3917,132.446,17924.0
2020-12-14 12:25:00,146.37,146.37,146.1,146.1,23334.0,132.455,132.455,132.2107,132.2107,23334.0
2020-12-14 12:30:00,146.14,146.15,145.84,146.06,14693.0,132.2469,132.2559,131.9754,132.1745,14693.0
2020-12-14 12:35:00,146.05,146.25,146.0,146.25,20991.0,132.1654,132.3464,132.1202,132.3464,20991.0
2020-12-14 12:40:00,146.23,146.41,146.15,146.23,44677.0,132.3283,132.4912,132.2559,132.3283,44677.0
2020-12-14 12:45:00,146.25,146.25,146.04,146.15,12066.0,132.3464,132.3464,132.1564,132.2559,12066.0
2020-12-14 12:50:00,146.11,146.29,146.05,146.28,10414.0,132.2197,132.3826,132.1654,132.3736,10414.0
2020-12-14 12:55:00,146.25,146.39,146.07,146.16,13641.0,132.3464,132.4731,132.1835,132.265,13641.0
2020-12-14 13:00:00,146.23,146.43,146.18,146.34,9566.0,132.3283,132.5093,132.2831,132.4279,9566.0
2020-12-14 13:05:00,146.37,146.37,146.0,146.06,16655.0,132.455,132.455,132.1202,132.1745,16655.0
2020-12-14 13:10:00,146.03,146.3,146.0,146.3,22520.0,132.1473,132.3917,132.1202,132.3917,22520.0
2020-12-14 13:15:00,146.25,146.4,146.18,146.25,15436.0,132.3464,132.4822,132.2831,132.3464,15436.0
2020-12-14 13:20:00,146.25,146.41,146.16,146.19,22991.0,132.3464,132.4912,132.265,132.2921,22991.0
2020-12-14 13:25:00,146.24,146.36,146.12,146.12,11461.0,132.3374,132.446,132.2288,132.2288,11461.0
2020-12-14 13:30:00,146.15,146.24,146.07,146.19,9026.0,132.2559,132.3374,132.1835,132.2921,9026.0
2020-12-14 13:35:00,146.2,146.23,146.06,146.11,7917.0,132.3012,132.3283,132.1745,132.2197,7917.0
2020-12-14 13:40:00,146.11,146.25,146.05,146.09,8284.0,132.2197,132.3464,132.1654,132.2016,8284.0
2020-12-14 13:45:00,146.09,146.09,145.66,145.69,18160.0,132.2016,132.2016,131.8125,131.8397,18160.0
2020-12-14 13:50:00,145.69,145.88,145.53,145.82,17253.0,131.8397,132.0116,131.6949,131.9573,17253.0
2020-12-14 13:55:00,145.8,145.91,145.69,145.75,9849.0,131.9392,132.0387,131.8397,131.894,9849.0
2020-12-14 14:00:00,145.79,145.86,145.65,145.79,14111.0,131.9302,131.9935,131.8035,131.9302,14111.0
2020-12-14 14:05:00,145.77,146.02,145.77,146.02,10075.0,131.9121,132.1383,131.9121,132.1383,10075.0
2020-12-14 14:10:00,146.01,146.09,145.93,145.98,8264.0,132.1292,132.2016,132.0568,132.1021,8264.0
2020-12-14 14:15:00,146.0,146.1,145.89,146.04,8108.0,132.1202,132.2107,132.0206,132.1564,8108.0
2020-12-14 14:20:00,146.01,146.05,145.92,146.01,7792.0,132.1292,132.1654,132.0478,132.1292,7792.0
2020-12-14 14:25:00,146.0,146.04,145.91,145.94,8400.0,132.1202,132.1564,132.0387,132.0659,8400.0
2020-12-14 14:30:00,145.94,145.95,145.57,145.73,12144.0,132.0659,132.0749,131.7311,131.8759,12144.0
2020-12-14 14:35:00,145.7,145.71,145.57,145.57,6097.0,131.8487,131.8578,131.7311,131.7311,6097.0
2020-12-14 14:40:00,145.63,145.89,145.59,145.74,11148.0,131.7854,132.0206,131.7492,131.8849,11148.0
2020-12-14 14:45:00,145.71,145.71,145.4,145.5,43453.0,131.8578,131.8578,131.5772,131.6677,43453.0
2020-12-14 14:50:00,145.5,145.8,145.49,145.8,59175.0,131.6677,131.9392,131.6587,131.9392,59175.0
2020-12-14 14:55:00,145.69,145.9,145.59,145.65,16487.0,131.8397,132.0297,131.7492,131.8035,16487.0
2020-12-14 15:00:00,145.67,145.78,145.63,145.71,11358.0,131.8216,131.9211,131.7854,131.8578,11358.0
2020-12-14 15:05:00,145.7,145.73,145.36,145.45,17528.0,131.8487,131.8759,131.541,131.6225,17528.0
2020-12-14 15:10:00,145.46,145.56,145.37,145.45,23936.0,131.6315,131.722,131.5501,131.6225,23936.0
2020-12-14 15:15:00,145.44,145.47,145.19,145.26,45866.0,131.6134,131.6406,131.3872,131.4505,45866.0
2020-12-14 15:20:00,145.26,145.26,144.96,145.0,47580.0,131.4505,131.4505,131.1791,131.2153,47580.0
2020-12-14 15:25:00,145.01,145.06,144.94,144.98,52728.0,131.2243,131.2696,131.161,131.1972,52728.0
2020-12-14 15:30:00,144.97,145.17,144.81,144.95,36270.0,131.1881,131.3691,131.0433,131.17,36270.0
2020-12-14 15:35:00,144.97,145.06,144.78,144.81,41086.0,131.1881,131.2696,131.0162,131.0433,41086.0
2020-12-14 15:40:00,144.8,144.91,144.41,144.41,54063.0,131.0343,131.1338,130.6813,130.6813,54063.0
2020-12-14 15:45:00,144.44,144.68,144.36,144.57,105960.0,130.7085,130.9257,130.6361,130.8261,105960.0
2020-12-14 15:50:00,144.57,144.73,144.39,144.56,135866.0,130.8261,130.9709,130.6632,130.8171,135866.0
2020-12-14 15:55:00,144.57,144.63,144.02,144.17,305427.0,130.8261,130.8804,130.3284,130.4642,305427.0
2020-12-15 09:30:00,144.91,145.57,144.43,145.41,35818.0,131.1338,131.7311,130.6994,131.5863,35818.0
2020-12-15 09:35:00,145.5,145.74,144.35,144.44,36591.0,131.6677,131.8849,130.627,130.7085,36591.0
2020-12-15 09:40:00,144.48,144.76,143.75,143.94,20873.0,130.7447,130.9981,130.0841,130.256,20873.0
2020-12-15 09:45:00,144.03,144.12,143.39,143.49,27729.0,130.3375,130.4189,129.7583,129.8488,27729.0
2020-12-15 09:50:00,143.49,143.95,143.44,143.84,38801.0,129.8488,130.2651,129.8036,130.1655,38801.0
2020-12-15 09:55:00,143.85,144.05,143.39,143.39,43698.0,130.1746,130.3556,129.7583,129.7583,43698.0
2020-12-15 10:00:00,143.5,144.17,143.31,144.04,44950.0,129.8579,130.4642,129.6859,130.3465,44950.0
2020-12-15 10:05:00,144.08,144.19,143.91,143.95,22301.0,130.3827,130.4823,130.2289,130.2651,22301.0
2020-12-15 10:10:00,143.95,144.1,143.63,143.81,37796.0,130.2651,130.4008,129.9755,130.1384,37796.0
2020-12-15 10:15:00,143.82,144.36,143.72,144.25,20489.0,130.1474,130.6361,130.0569,130.5366,20489.0
2020-12-15 10:20:00,144.27,144.66,144.25,144.64,12595.0,130.5547,130.9076,130.5366,130.8895,12595.0
2020-12-15 10:25:00,144.66,144.66,144.32,144.5,9835.0,130.9076,130.9076,130.5999,130.7628,9835.0
2020-12-15 10:30:00,144.54,144.58,144.23,144.26,21161.0,130.799,130.8352,130.5185,130.5456,21161.0
2020-12-15 10:35:00,144.27,144.3,144.03,144.21,12030.0,130.5547,130.5818,130.3375,130.5004,12030.0
2020-12-15 10:40:00,144.1,144.89,144.1,144.69,33547.0,130.4008,131.1157,130.4008,130.9347,33547.0
2020-12-15 10:45:00,144.68,144.87,144.65,144.71,10714.0,130.9257,131.0976,130.8985,130.9528,10714.0
2020-12-15 10:50:00,144.7,144.72,144.46,144.53,17287.0,130.9438,130.9619,130.7266,130.7899,17287.0
2020-12-15 10:55:00,144.48,144.67,144.38,144.41,8619.0,130.7447,130.9166,130.6542,130.6813,8619.0
2020-12-15 11:00:00,144.39,144.39,144.05,144.2,12215.0,130.6632,130.6632,130.3556,130.4913,12215.0
2020-12-15 11:05:00,144.2,144.2,143.98,144.07,18971.0,130.4913,130.4913,130.2922,130.3737,18971.0
2020-12-15 11:10:00,144.07,144.37,144.02,144.28,21233.0,130.3737,130.6451,130.3284,130.5637,21233.0
2020-12-15 11:15:00,144.31,144.32,143.78,144.0,31855.0,130.5909,130.5999,130.1112,130.3103,31855.0
2020-12-15 11:20:00,144.06,144.29,143.89,143.91,12915.0,130.3646,130.5728,130.2108,130.2289,12915.0
2020-12-15 11:25:00,143.97,144.01,143.59,144.01,23478.0,130.2832,130.3194,129.9393,130.3194,23478.0
2020-12-15 11:30:00,143.9,143.95,143.7,143.86,7576.0,130.2198,130.2651,130.0388,130.1836,7576.0
2020-12-15 11:35:00,143.82,144.01,143.75,143.81,13755.0,130.1474,130.3194,130.0841,130.1384,13755.0
2020-12-15 11:40:00,143.78,144.16,143.78,144.16,40709.0,130.1112,130.4551,130.1112,130.4551,40709.0
2020-12-15 11:45:00,144.16,144.16,143.65,143.74,10358.0,130.4551,130.4551,129.9936,130.075,10358.0
2020-12-15 11:50:00,143.75,143.82,143.67,143.72,24089.0,130.0841,130.1474,130.0117,130.0569,24089.0
2020-12-15 11:55:00,143.72,143.77,143.58,143.77,11015.0,130.0569,130.1022,129.9303,130.1022,11015.0
2020-12-15 12:00:00,143.83,143.96,143.77,143.96,7912.0,130.1565,130.2741,130.1022,130.2741,7912.0
2020-12-15 12:05:00,143.99,144.03,143.77,143.77,13490.0,130.3013,130.3375,130.1022,130.1022,13490.0
2020-12-15 12:10:00,143.81,143.9,143.78,143.86,8351.0,130.1384,130.2198,130.1112,130.1836,8351.0
2020-12-15 12:15:00,143.85,144.01,143.84,143.93,9158.0,130.1746,130.3194,130.1655,130.247,9158.0
2020-12-15 12:20:00,143.95,144.46,143.95,144.35,39710.0,130.2651,130.7266,130.2651,130.627,39710.0
2020-12-15 12:25:00,144.35,144.4,144.08,144.14,18695.0,130.627,130.6723,130.3827,130.437,18695.0
2020-12-15 12:30:00,144.15,144.38,144.07,144.34,14374.0,130.4461,130.6542,130.3737,130.618,14374.0
2020-12-15 12:35:00,144.31,144.51,144.23,144.4,12417.0,130.5909,130.7718,130.5185,130.6723,12417.0
2020-12-15 12:40:00,144.44,144.5,144.26,144.28,11162.0,130.7085,130.7628,130.5456,130.5637,11162.0
2020-12-15 12:45:00,144.28,144.35,144.22,144.31,9935.0,130.5637,130.627,130.5094,130.5909,9935.0
2020-12-15 12:50:00,144.29,144.42,144.25,144.35,14418.0,130.5728,130.6904,130.5366,130.627,14418.0
2020-12-15 12:55:00,144.42,144.49,144.33,144.37,8385.0,130.6904,130.7537,130.609,130.6451,8385.0
2020-12-15 13:00:00,144.35,144.53,144.34,144.5,16244.0,130.627,130.7899,130.618,130.7628,16244.0
2020-12-15 13:05:00,144.44,144.58,144.42,144.53,37524.0,130.7085,130.8352,130.6904,130.7899,37524.0
2020-12-15 13:10:00,144.56,144.7,144.51,144.69,10230.0,130.8171,130.9438,130.7718,130.9347,10230.0
2020-12-15 13:15:00,144.66,144.7,144.49,144.51,29447.0,130.9076,130.9438,130.7537,130.7718,29447.0
2020-12-15 13:20:00,144.52,144.66,144.51,144.56,8224.0,130.7809,130.9076,130.7718,130.8171,8224.0
2020-12-15 13:25:00,144.56,144.66,144.56,144.61,11369.0,130.8171,130.9076,130.8171,130.8623,11369.0
2020-12-15 13:30:00,144.62,144.66,144.55,144.62,14019.0,130.8714,130.9076,130.808,130.8714,14019.0
2020-12-15 13:35:00,144.62,144.64,144.39,144.5,17672.0,130.8714,130.8895,130.6632,130.7628,17672.0
2020-12-15 13:40:00,144.5,144.59,144.45,144.51,9280.0,130.7628,130.8442,130.7175,130.7718,9280.0
2020-12-15 13:45:00,144.53,144.65,144.53,144.65,7683.0,130.7899,130.8985,130.7899,130.8985,7683.0
2020-12-15 13:50:00,144.63,144.63,144.5,144.51,12828.0,130.8804,130.8804,130.7628,130.7718,12828.0
2020-12-15 13:55:00,144.49,144.67,144.46,144.66,16111.0,130.7537,130.9166,130.7266,130.9076,16111.0
2020-12-15 14:00:00,144.62,144.63,144.48,144.49,13924.0,130.8714,130.8804,130.7447,130.7537,13924.0
2020-12-15 14:05:00,144.51,144.68,144.48,144.64,12503.0,130.7718,130.9257,130.7447,130.8895,12503.0
2020-12-15 14:10:00,144.64,144.82,144.56,144.79,10038.0,130.8895,131.0524,130.8171,131.0252,10038.0
2020-12-15 14:15:00,144.8,144.82,144.5,144.71,28040.0,131.0343,131.0524,130.7628,130.9528,28040.0
2020-12-15 14:20:00,144.71,144.71,144.55,144.67,12000.0,130.9528,130.9528,130.808,130.9166,12000.0
2020-12-15 14:25:00,144.67,144.76,144.65,144.66,7147.0,130.9166,130.9981,130.8985,130.9076,7147.0
2020-12-15 14:30:00,144.68,144.78,144.58,144.71,12508.0,130.9257,131.0162,130.8352,130.9528,12508.0
2020-12-15 14:35:00,144.71,144.87,144.7,144.81,11773.0,130.9528,131.0976,130.9438,131.0433,11773.0
2020-12-15 14:40:00,144.81,144.82,144.62,144.69,28223.0,131.0433,131.0524,130.8714,130.9347,28223.0
2020-12-15 14:45:00,144.7,144.72,144.61,144.65,15591.0,130.9438,130.9619,130.8623,130.8985,15591.0
2020-12-15 14:50:00,144.65,144.68,144.59,144.65,11160.0,130.8985,130.9257,130.8442,130.8985,11160.0
2020-12-15 14:55:00,144.65,144.68,144.61,144.64,12882.0,130.8985,130.9257,130.8623,130.8895,12882.0
2020-12-15 15:00:00,144.63,144.75,144.59,144.67,18986.0,130.8804,130.989,130.8442,130.9166,18986.0
2020-12-15 15:05:00,144.67,144.78,144.62,144.63,24454.0,130.9166,131.0162,130.8714,130.8804,24454.0
2020-12-15 15:10:00,144.64,144.72,144.56,144.6,23180.0,130.8895,130.9619,130.8171,130.8533,23180.0
2020-12-15 15:15:00,144.6,144.65,144.49,144.61,53106.0,130.8533,130.8985,130.7537,130.8623,53106.0
2020-12-15 15:20:00,144.6,144.6,144.38,144.45,28566.0,130.8533,130.8533,130.6542,130.7175,28566.0
2020-12-15 15:25:00,144.44,144.51,144.36,144.37,23590.0,130.7085,130.7718,130.6361,130.6451,23590.0
2020-12-15 15:30:00,144.37,144.51,144.35,144.45,49117.0,130.6451,130.7718,130.627,130.7175,49117.0
2020-12-15 15:35:00,144.46,144.7,144.45,144.55,45508.0,130.7266,130.9438,130.7175,130.808,45508.0
2020-12-15 15:40:00,144.52,144.66,144.45,144.58,30958.0,130.7809,130.9076,130.7175,130.8352,30958.0
2020-12-15 15:45:00,144.59,144.74,144.56,144.69,36072.0,130.8442,130.98,130.8171,130.9347,36072.0
2020-12-15 15:50:00,144.69,144.78,144.59,144.71,74323.0,130.9347,131.0162,130.8442,130.9528,74323.0
2020-12-15 15:55:00,144.72,145.13,144.7,145.1,193276.0,130.9619,131.3329,130.9438,131.3057,193276.0
2020-12-16 09:30:00,142.53,143.78,141.0,143.59,221498.0,128.9801,130.1112,127.5955,129.9393,221498.0
2020-12-16 09:35:00,143.61,143.8,143.16,143.5,67402.0,129.9574,130.1293,129.5502,129.8579,67402.0
2020-12-16 09:40:00,143.65,143.68,143.19,143.37,61031.0,129.9936,130.0207,129.5773,129.7402,61031.0
2020-12-16 09:45:00,143.42,143.76,143.24,143.34,36052.0,129.7855,130.0931,129.6226,129.7131,36052.0
2020-12-16 09:50:00,143.37,143.59,143.1,143.45,24552.0,129.7402,129.9393,129.4959,129.8126,24552.0
2020-12-16 09:55:00,143.51,143.82,143.47,143.75,19729.0,129.8669,130.1474,129.8307,130.0841,19729.0
2020-12-16 10:00:00,143.63,144.18,143.63,144.18,22905.0,129.9755,130.4732,129.9755,130.4732,22905.0
2020-12-16 10:05:00,144.1,144.1,143.64,143.93,37011.0,130.4008,130.4008,129.9845,130.247,37011.0
2020-12-16 10:10:00,143.93,144.0,143.5,143.5,23886.0,130.247,130.3103,129.8579,129.8579,23886.0
2020-12-16 10:15:00,143.57,143.98,143.49,143.92,25615.0,129.9212,130.2922,129.8488,130.2379,25615.0
2020-12-16 10:20:00,143.92,144.25,143.9,144.18,29387.0,130.2379,130.5366,130.2198,130.4732,29387.0
2020-12-16 10:25:00,144.18,144.78,144.18,144.55,38778.0,130.4732,131.0162,130.4732,130.808,38778.0
2020-12-16 10:30:00,144.57,144.8,144.57,144.57,22016.0,130.8261,131.0343,130.8261,130.8261,22016.0
2020-12-16 10:35:00,144.53,144.69,144.5,144.67,11205.0,130.7899,130.9347,130.7628,130.9166,11205.0
2020-12-16 10:40:00,144.68,145.0,144.53,144.98,21626.0,130.9257,131.2153,130.7899,131.1972,21626.0
2020-12-16 10:45:00,144.95,144.98,144.79,144.82,10131.0,131.17,131.1972,131.0252,131.0524,10131.0
2020-12-16 10:50:00,144.84,145.06,144.79,145.02,18338.0,131.0705,131.2696,131.0252,131.2334,18338.0
2020-12-16 10:55:00,145.02,145.04,144.85,144.85,17607.0,131.2334,131.2515,131.0795,131.0795,17607.0
2020-12-16 11:00:00,144.88,145.19,144.84,145.17,78453.0,131.1067,131.3872,131.0705,131.3691,78453.0
2020-12-16 11:05:00,145.18,145.52,145.13,145.49,60938.0,131.3781,131.6858,131.3329,131.6587,60938.0
2020-12-16 11:10:00,145.46,145.55,145.3,145.3,18903.0,131.6315,131.713,131.4867,131.4867,18903.0
2020-12-16 11:15:00,145.3,145.3,144.85,144.91,30279.0,131.4867,131.4867,131.0795,131.1338,30279.0
2020-12-16 11:20:00,144.9,144.99,144.84,144.91,9301.0,131.1248,131.2062,131.0705,131.1338,9301.0
2020-12-16 11:25:00,144.9,145.07,144.85,145.06,34480.0,131.1248,131.2786,131.0795,131.2696,34480.0
2020-12-16 11:30:00,145.05,145.35,145.05,145.2,12486.0,131.2605,131.532,131.2605,131.3962,12486.0
2020-12-16 11:35:00,145.26,145.28,144.94,145.15,6681.0,131.4505,131.4686,131.161,131.351,6681.0
2020-12-16 11:40:00,145.09,145.17,145.03,145.09,11885.0,131.2967,131.3691,131.2424,131.2967,11885.0
2020-12-16 11:45:00,145.09,145.12,145.0,145.0,8542.0,131.2967,131.3238,131.2153,131.2153,8542.0
2020-12-16 11:50:00,145.0,145.08,144.86,144.9,34396.0,131.2153,131.2877,131.0886,131.1248,34396.0
2020-12-16 11:55:00,144.89,144.95,144.85,144.95,15218.0,131.1157,131.17,131.0795,131.17,15218.0
2020-12-16 12:00:00,144.98,145.02,144.87,144.9,24802.0,131.1972,131.2334,131.0976,131.1248,24802.0
2020-12-16 12:05:00,144.9,144.94,144.79,144.79,12684.0,131.1248,131.161,131.0252,131.0252,12684.0
2020-12-16 12:10:00,144.8,144.82,144.7,144.78,8009.0,131.0343,131.0524,130.9438,131.0162,8009.0
2020-12-16 12:15:00,144.81,144.88,144.78,144.87,11369.0,131.0433,131.1067,131.0162,131.0976,11369.0
2020-12-16 12:20:00,144.9,144.9,144.65,144.82,18085.0,131.1248,131.1248,130.8985,131.0524,18085.0
2020-12-16 12:25:00,144.78,144.82,144.71,144.78,11812.0,131.0162,131.0524,130.9528,131.0162,11812.0
2020-12-16 12:30:00,144.76,144.81,144.67,144.73,7398.0,130.9981,131.0433,130.9166,130.9709,7398.0
2020-12-16 12:35:00,144.73,144.86,144.67,144.73,13160.0,130.9709,131.0886,130.9166,130.9709,13160.0
2020-12-16 12:40:00,144.74,144.98,144.7,144.95,19140.0,130.98,131.1972,130.9438,131.17,19140.0
2020-12-16 12:45:00,144.94,144.94,144.71,144.71,14876.0,131.161,131.161,130.9528,130.9528,14876.0
2020-12-16 12:50:00,144.74,144.82,144.62,144.81,14547.0,130.98,131.0524,130.8714,131.0433,14547.0
2020-12-16 12:55:00,144.8,144.92,144.8,144.92,8445.0,131.0343,131.1429,131.0343,131.1429,8445.0
2020-12-16 13:00:00,144.88,144.88,144.78,144.8,11537.0,131.1067,131.1067,131.0162,131.0343,11537.0
2020-12-16 13:05:00,144.78,144.78,144.51,144.53,12885.0,131.0162,131.0162,130.7718,130.7899,12885.0
2020-12-16 13:10:00,144.52,144.65,144.51,144.65,23316.0,130.7809,130.8985,130.7718,130.8985,23316.0
2020-12-16 13:15:00,144.66,144.67,144.53,144.59,36636.0,130.9076,130.9166,130.7899,130.8442,36636.0
2020-12-16 13:20:00,144.56,144.69,144.53,144.65,9644.0,130.8171,130.9347,130.7899,130.8985,9644.0
2020-12-16 13:25:00,144.67,144.78,144.61,144.64,6284.0,130.9166,131.0162,130.8623,130.8895,6284.0
2020-12-16 13:30:00,144.62,144.71,144.53,144.59,8323.0,130.8714,130.9528,130.7899,130.8442,8323.0
2020-12-16 13:35:00,144.59,144.59,144.43,144.44,9945.0,130.8442,130.8442,130.6994,130.7085,9945.0
2020-12-16 13:40:00,144.43,144.48,144.32,144.36,14379.0,130.6994,130.7447,130.5999,130.6361,14379.0
2020-12-16 13:45:00,144.36,144.43,144.34,144.37,10672.0,130.6361,130.6994,130.618,130.6451,10672.0
2020-12-16 13:50:00,144.37,144.53,144.36,144.49,7045.0,130.6451,130.7899,130.6361,130.7537,7045.0
2020-12-16 13:55:00,144.49,144.53,144.36,144.44,6947.0,130.7537,130.7899,130.6361,130.7085,6947.0
2020-12-16 14:00:00,144.46,144.6,144.26,144.47,17474.0,130.7266,130.8533,130.5456,130.7356,17474.0
2020-12-16 14:05:00,144.44,144.44,144.26,144.31,13353.0,130.7085,130.7085,130.5456,130.5909,13353.0
2020-12-16 14:10:00,144.3,144.34,144.1,144.31,15510.0,130.5818,130.618,130.4008,130.5909,15510.0
2020-12-16 14:15:00,144.28,144.3,144.08,144.08,14684.0,130.5637,130.5818,130.3827,130.3827,14684.0
2020-12-16 14:20:00,144.12,144.27,144.11,144.27,20107.0,130.4189,130.5547,130.4099,130.5547,20107.0
2020-12-16 14:25:00,144.24,144.28,144.03,144.08,12229.0,130.5275,130.5637,130.3375,130.3827,12229.0
2020-12-16 14:30:00,144.16,144.35,144.1,144.32,36804.0,130.4551,130.627,130.4008,130.5999,36804.0
2020-12-16 14:35:00,144.31,144.56,144.31,144.43,74455.0,130.5909,130.8171,130.5909,130.6994,74455.0
2020-12-16 14:40:00,144.43,144.5,144.36,144.43,19525.0,130.6994,130.7628,130.6361,130.6994,19525.0
2020-12-16 14:45:00,144.4,144.5,144.39,144.5,19342.0,130.6723,130.7628,130.6632,130.7628,19342.0
2020-12-16 14:50:00,144.48,144.55,144.18,144.25,20574.0,130.7447,130.808,130.4732,130.5366,20574.0
2020-12-16 14:55:00,144.25,144.54,144.25,144.53,19384.0,130.5366,130.799,130.5366,130.7899,19384.0
2020-12-16 15:00:00,144.51,144.55,144.42,144.48,15313.0,130.7718,130.808,130.6904,130.7447,15313.0
2020-12-16 15:05:00,144.45,144.48,144.3,144.36,14804.0,130.7175,130.7447,130.5818,130.6361,14804.0
2020-12-16 15:10:00,144.34,144.42,144.32,144.35,10307.0,130.618,130.6904,130.5999,130.627,10307.0
2020-12-16 15:15:00,144.36,144.47,144.36,144.44,13988.0,130.6361,130.7356,130.6361,130.7085,13988.0
2020-12-16 15:20:00,144.43,144.53,144.43,144.47,10566.0,130.6994,130.7899,130.6994,130.7356,10566.0
2020-12-16 15:25:00,144.46,144.54,144.4,144.4,18046.0,130.7266,130.799,130.6723,130.6723,18046.0
2020-12-16 15:30:00,144.41,144.63,144.41,144.45,23110.0,130.6813,130.8804,130.6813,130.7175,23110.0
2020-12-16 15:35:00,144.51,144.52,144.15,144.32,33813.0,130.7718,130.7809,130.4461,130.5999,33813.0
2020-12-16 15:40:00,144.31,144.44,144.17,144.21,26851.0,130.5909,130.7085,130.4642,130.5004,26851.0
2020-12-16 15:45:00,144.2,144.34,144.14,144.19,44077.0,130.4913,130.618,130.437,130.4823,44077.0
2020-12-16 15:50:00,144.11,144.15,143.83,143.83,76358.0,130.4099,130.4461,130.1565,130.1565,76358.0
2020-12-16 15:55:00,143.87,144.05,143.57,143.61,193166.0,130.1927,130.3556,129.9212,129.9574,193166.0
2020-12-17 09:30:00,144.27,145.09,143.97,144.8,66542.0,130.5547,131.2967,130.2832,131.0343,66542.0
2020-12-17 09:35:00,144.72,145.02,144.65,144.97,22093.0,130.9619,131.2334,130.8985,131.1881,22093.0
2020-12-17 09:40:00,144.98,145.05,144.68,144.71,25970.0,131.1972,131.2605,130.9257,130.9528,25970.0
2020-12-17 09:45:00,144.78,145.0,144.75,144.8,21549.0,131.0162,131.2153,130.989,131.0343,21549.0
2020-12-17 09:50:00,144.73,144.73,144.27,144.27,15609.0,130.9709,130.9709,130.5547,130.5547,15609.0
2020-12-17 09:55:00,144.22,144.36,144.16,144.28,20009.0,130.5094,130.6361,130.4551,130.5637,20009.0
2020-12-17 10:00:00,144.29,144.47,144.13,144.47,17277.0,130.5728,130.7356,130.428,130.7356,17277.0
2020-12-17 10:05:00,144.47,144.7,144.44,144.62,20763.0,130.7356,130.9438,130.7085,130.8714,20763.0
2020-12-17 10:10:00,144.63,144.85,144.56,144.7,26523.0,130.8804,131.0795,130.8171,130.9438,26523.0
2020-12-17 10:15:00,144.69,144.92,144.67,144.88,12623.0,130.9347,131.1429,130.9166,131.1067,12623.0
2020-12-17 10:20:00,144.89,145.12,144.86,145.12,16654.0,131.1157,131.3238,131.0886,131.3238,16654.0
2020-12-17 10:25:00,145.14,145.19,144.78,145.17,16335.0,131.3419,131.3872,131.0162,131.3691,16335.0
2020-12-17 10:30:00,145.14,145.49,145.13,145.36,29623.0,131.3419,131.6587,131.3329,131.541,29623.0
2020-12-17 10:35:00,145.34,145.82,145.26,145.7,16847.0,131.5229,131.9573,131.4505,131.8487,16847.0
2020-12-17 10:40:00,145.7,145.86,145.63,145.71,21410.0,131.8487,131.9935,131.7854,131.8578,21410.0
2020-12-17 10:45:00,145.75,145.94,145.74,145.86,11409.0,131.894,132.0659,131.8849,131.9935,11409.0
2020-12-17 10:50:00,145.84,145.99,145.77,145.91,15672.0,131.9754,132.1111,131.9121,132.0387,15672.0
2020-12-17 10:55:00,145.91,145.97,145.63,145.63,19871.0,132.0387,132.093,131.7854,131.7854,19871.0
2020-12-17 11:00:00,145.63,145.91,145.57,145.72,20820.0,131.7854,132.0387,131.7311,131.8668,20820.0
2020-12-17 11:05:00,145.75,145.91,145.75,145.85,14585.0,131.894,132.0387,131.894,131.9844,14585.0
2020-12-17 11:10:00,145.86,145.87,145.76,145.78,18135.0,131.9935,132.0025,131.903,131.9211,18135.0
2020-12-17 11:15:00,145.78,145.82,145.64,145.65,8949.0,131.9211,131.9573,131.7944,131.8035,8949.0
2020-12-17 11:20:00,145.62,145.76,145.56,145.72,7758.0,131.7763,131.903,131.722,131.8668,7758.0
2020-12-17 11:25:00,145.72,145.74,145.43,145.46,11168.0,131.8668,131.8849,131.6044,131.6315,11168.0
2020-12-17 11:30:00,145.46,145.53,145.28,145.37,8258.0,131.6315,131.6949,131.4686,131.5501,8258.0
2020-12-17 11:35:00,145.38,145.5,145.36,145.5,7109.0,131.5591,131.6677,131.541,131.6677,7109.0
2020-12-17 11:40:00,145.48,145.55,145.46,145.54,6254.0,131.6496,131.713,131.6315,131.7039,6254.0
2020-12-17 11:45:00,145.55,145.72,145.54,145.68,10312.0,131.713,131.8668,131.7039,131.8306,10312.0
2020-12-17 11:50:00,145.69,145.72,145.54,145.58,8613.0,131.8397,131.8668,131.7039,131.7401,8613.0
2020-12-17 11:55:00,145.59,145.89,145.56,145.89,10598.0,131.7492,132.0206,131.722,132.0206,10598.0
2020-12-17 12:00:00,145.86,145.95,145.85,145.95,7711.0,131.9935,132.0749,131.9844,132.0749,7711.0
2020-12-17 12:05:00,145.97,145.99,145.87,145.88,8625.0,132.093,132.1111,132.0025,132.0116,8625.0
2020-12-17 12:10:00,145.9,145.98,145.89,145.94,6062.0,132.0297,132.1021,132.0206,132.0659,6062.0
2020-12-17 12:15:00,145.94,146.01,145.84,145.95,9141.0,132.0659,132.1292,131.9754,132.0749,9141.0
2020-12-17 12:20:00,145.95,146.17,145.92,146.08,6297.0,132.0749,132.274,132.0478,132.1926,6297.0
2020-12-17 12:25:00,146.08,146.43,146.07,146.35,12228.0,132.1926,132.5093,132.1835,132.4369,12228.0
2020-12-17 12:30:00,146.33,146.37,146.26,146.3,9249.0,132.4188,132.455,132.3555,132.3917,9249.0
2020-12-17 12:35:00,146.31,146.31,146.19,146.24,8419.0,132.4007,132.4007,132.2921,132.3374,8419.0
2020-12-17 12:40:00,146.22,146.41,146.22,146.32,4786.0,132.3193,132.4912,132.3193,132.4098,4786.0
2020-12-17 12:45:00,146.3,146.41,146.27,146.36,7352.0,132.3917,132.4912,132.3645,132.446,7352.0
2020-12-17 12:50:00,146.34,146.34,146.16,146.16,13899.0,132.4279,132.4279,132.265,132.265,13899.0
2020-12-17 12:55:00,146.18,146.2,146.07,146.14,10871.0,132.2831,132.3012,132.1835,132.2469,10871.0
2020-12-17 13:00:00,146.14,146.38,146.08,146.35,13350.0,132.2469,132.4641,132.1926,132.4369,13350.0
2020-12-17 13:05:00,146.33,146.42,146.29,146.31,13936.0,132.4188,132.5003,132.3826,132.4007,13936.0
2020-12-17 13:10:00,146.29,146.37,146.23,146.35,18333.0,132.3826,132.455,132.3283,132.4369,18333.0
2020-12-17 13:15:00,146.34,146.37,146.29,146.37,11577.0,132.4279,132.455,132.3826,132.455,11577.0
2020-12-17 13:20:00,146.38,146.54,146.37,146.46,8803.0,132.4641,132.6089,132.455,132.5365,8803.0
2020-12-17 13:25:00,146.46,146.52,146.45,146.5,8592.0,132.5365,132.5908,132.5274,132.5727,8592.0
2020-12-17 13:30:00,146.51,146.53,146.37,146.43,12106.0,132.5817,132.5998,132.455,132.5093,12106.0
2020-12-17 13:35:00,146.44,146.46,146.39,146.43,9533.0,132.5184,132.5365,132.4731,132.5093,9533.0
2020-12-17 13:40:00,146.43,146.43,146.3,146.33,9406.0,132.5093,132.5093,132.3917,132.4188,9406.0
2020-12-17 13:45:00,146.33,146.33,146.21,146.24,9954.0,132.4188,132.4188,132.3102,132.3374,9954.0
2020-12-17 13:50:00,146.24,146.34,146.18,146.33,21969.0,132.3374,132.4279,132.2831,132.4188,21969.0
2020-12-17 13:55:00,146.31,146.35,146.26,146.29,12617.0,132.4007,132.4369,132.3555,132.3826,12617.0
2020-12-17 14:00:00,146.33,146.39,146.26,146.32,11312.0,132.4188,132.4731,132.3555,132.4098,11312.0
2020-12-17 14:05:00,146.32,146.33,146.23,146.24,8966.0,132.4098,132.4188,132.3283,132.3374,8966.0
2020-12-17 14:10:00,146.2,146.22,146.05,146.08,9204.0,132.3012,132.3193,132.1654,132.1926,9204.0
2020-12-17 14:15:00,146.07,146.19,146.06,146.11,3900.0,132.1835,132.2921,132.1745,132.2197,3900.0
2020-12-17 14:20:00,146.07,146.07,145.98,145.99,7650.0,132.1835,132.1835,132.1021,132.1111,7650.0
2020-12-17 14:25:00,146.01,146.06,145.93,145.94,13421.0,132.1292,132.1745,132.0568,132.0659,13421.0
2020-12-17 14:30:00,145.97,146.03,145.95,145.98,8302.0,132.093,132.1473,132.0749,132.1021,8302.0
2020-12-17 14:35:00,145.99,146.04,145.97,146.01,5958.0,132.1111,132.1564,132.093,132.1292,5958.0
2020-12-17 14:40:00,145.98,146.06,145.97,146.0,5027.0,132.1021,132.1745,132.093,132.1202,5027.0
2020-12-17 14:45:00,145.97,146.04,145.88,146.02,11957.0,132.093,132.1564,132.0116,132.1383,11957.0
2020-12-17 14:50:00,146.01,146.12,146.01,146.08,10144.0,132.1292,132.2288,132.1292,132.1926,10144.0
2020-12-17 14:55:00,146.05,146.14,146.01,146.08,31443.0,132.1654,132.2469,132.1292,132.1926,31443.0
2020-12-17 15:00:00,146.1,146.15,145.96,145.98,11549.0,132.2107,132.2559,132.084,132.1021,11549.0
2020-12-17 15:05:00,145.99,146.0,145.83,145.89,8610.0,132.1111,132.1202,131.9664,132.0206,8610.0
2020-12-17 15:10:00,145.87,145.93,145.82,145.9,6384.0,132.0025,132.0568,131.9573,132.0297,6384.0
2020-12-17 15:15:00,145.87,145.96,145.78,145.84,10630.0,132.0025,132.084,131.9211,131.9754,10630.0
2020-12-17 15:20:00,145.87,145.87,145.75,145.84,9539.0,132.0025,132.0025,131.894,131.9754,9539.0
2020-12-17 15:25:00,145.83,145.88,145.78,145.78,6474.0,131.9664,132.0116,131.9211,131.9211,6474.0
2020-12-17 15:30:00,145.74,145.75,145.5,145.61,20611.0,131.8849,131.894,131.6677,131.7673,20611.0
2020-12-17 15:35:00,145.59,145.86,145.59,145.78,10240.0,131.7492,131.9935,131.7492,131.9211,10240.0
2020-12-17 15:40:00,145.75,145.89,145.75,145.87,13314.0,131.894,132.0206,131.894,132.0025,13314.0
2020-12-17 15:45:00,145.87,145.89,145.71,145.71,29420.0,132.0025,132.0206,131.8578,131.8578,29420.0
2020-12-17 15:50:00,145.7,145.89,145.67,145.88,53185.0,131.8487,132.0206,131.8216,132.0116,53185.0
2020-12-17 15:55:00,145.88,146.11,145.74,145.94,143806.0,132.0116,132.2197,131.8849,132.0659,143806.0
2020-12-18 09:30:00,145.76,146.92,145.62,145.62,469756.0,131.903,132.9527,131.7763,131.7763,469756.0
2020-12-18 09:35:00,145.75,145.81,145.4,145.49,18022.0,131.894,131.9483,131.5772,131.6587,18022.0
2020-12-18 09:40:00,145.44,145.54,145.37,145.53,13375.0,131.6134,131.7039,131.5501,131.6949,13375.0
2020-12-18 09:45:00,145.54,145.89,145.54,145.78,9958.0,131.7039,132.0206,131.7039,131.9211,9958.0
2020-12-18 09:50:00,145.71,145.83,145.2,145.21,16586.0,131.8578,131.9664,131.3962,131.4053,16586.0
2020-12-18 09:55:00,145.33,145.53,145.05,145.53,16159.0,131.5139,131.6949,131.2605,131.6949,16159.0
2020-12-18 10:00:00,145.5,145.79,145.42,145.52,22347.0,131.6677,131.9302,131.5953,131.6858,22347.0
2020-12-18 10:05:00,145.59,145.67,145.5,145.63,5901.0,131.7492,131.8216,131.6677,131.7854,5901.0
2020-12-18 10:10:00,145.57,145.88,145.55,145.88,7216.0,131.7311,132.0116,131.713,132.0116,7216.0
2020-12-18 10:15:00,145.93,145.96,145.68,145.96,5691.0,132.0568,132.084,131.8306,132.084,5691.0
2020-12-18 10:20:00,145.93,146.0,145.71,145.71,8958.0,132.0568,132.1202,131.8578,131.8578,8958.0
2020-12-18 10:25:00,145.86,145.86,145.55,145.68,5816.0,131.9935,131.9935,131.713,131.8306,5816.0
2020-12-18 10:30:00,145.63,145.7,145.42,145.46,6086.0,131.7854,131.8487,131.5953,131.6315,6086.0
2020-12-18 10:35:00,145.43,145.47,145.25,145.28,10091.0,131.6044,131.6406,131.4415,131.4686,10091.0
2020-12-18 10:40:00,145.28,145.39,145.08,145.12,5903.0,131.4686,131.5682,131.2877,131.3238,5903.0
2020-12-18 10:45:00,145.09,145.1,144.94,144.97,4750.0,131.2967,131.3057,131.161,131.1881,4750.0
2020-12-18 10:50:00,144.99,145.02,144.71,144.95,18111.0,131.2062,131.2334,130.9528,131.17,18111.0
2020-12-18 10:55:00,144.97,145.16,144.94,145.0,10685.0,131.1881,131.36,131.161,131.2153,10685.0
2020-12-18 11:00:00,145.0,145.27,144.97,145.21,41501.0,131.2153,131.4596,131.1881,131.4053,41501.0
2020-12-18 11:05:00,145.21,145.28,145.09,145.18,6708.0,131.4053,131.4686,131.2967,131.3781,6708.0
2020-12-18 11:10:00,145.15,145.15,144.66,144.67,11332.0,131.351,131.351,130.9076,130.9166,11332.0
2020-12-18 11:15:00,144.67,144.84,144.47,144.82,34242.0,130.9166,131.0705,130.7356,131.0524,34242.0
2020-12-18 11:20:00,144.82,144.9,144.76,144.86,32697.0,131.0524,131.1248,130.9981,131.0886,32697.0
2020-12-18 11:25:00,144.84,144.84,144.54,144.58,9841.0,131.0705,131.0705,130.799,130.8352,9841.0
2020-12-18 11:30:00,144.55,144.69,144.51,144.69,21284.0,130.808,130.9347,130.7718,130.9347,21284.0
2020-12-18 11:35:00,144.69,144.84,144.65,144.7,16750.0,130.9347,131.0705,130.8985,130.9438,16750.0
2020-12-18 11:40:00,144.7,144.75,144.55,144.65,172902.0,130.9438,130.989,130.808,130.8985,172902.0
2020-12-18 11:45:00,144.69,144.77,144.68,144.74,8112.0,130.9347,131.0071,130.9257,130.98,8112.0
2020-12-18 11:50:00,144.75,145.08,144.75,144.97,14855.0,130.989,131.2877,130.989,131.1881,14855.0
2020-12-18 11:55:00,145.0,145.05,144.93,144.95,19046.0,131.2153,131.2605,131.1519,131.17,19046.0
2020-12-18 12:00:00,144.94,144.94,144.69,144.81,17573.0,131.161,131.161,130.9347,131.0433,17573.0
2020-12-18 12:05:00,144.84,144.85,144.71,144.74,6023.0,131.0705,131.0795,130.9528,130.98,6023.0
2020-12-18 12:10:00,144.74,144.96,144.73,144.93,8356.0,130.98,131.1791,130.9709,131.1519,8356.0
2020-12-18 12:15:00,144.94,145.07,144.94,145.02,91073.0,131.161,131.2786,131.161,131.2334,91073.0
2020-12-18 12:20:00,145.01,145.05,144.86,144.91,10878.0,131.2243,131.2605,131.0886,131.1338,10878.0
2020-12-18 12:25:00,144.87,144.99,144.87,144.99,6491.0,131.0976,131.2062,131.0976,131.2062,6491.0
2020-12-18 12:30:00,144.97,145.09,144.95,145.04,4230.0,131.1881,131.2967,131.17,131.2515,4230.0
2020-12-18 12:35:00,145.07,145.12,145.0,145.02,8816.0,131.2786,131.3238,131.2153,131.2334,8816.0
2020-12-18 12:40:00,145.04,145.26,145.01,145.22,12900.0,131.2515,131.4505,131.2243,131.4143,12900.0
2020-12-18 12:45:00,145.22,145.54,145.1,145.44,97758.0,131.4143,131.7039,131.3057,131.6134,97758.0
2020-12-18 12:50:00,145.47,145.62,145.39,145.47,18897.0,131.6406,131.7763,131.5682,131.6406,18897.0
2020-12-18 12:55:00,145.45,145.46,145.25,145.25,14103.0,131.6225,131.6315,131.4415,131.4415,14103.0
2020-12-18 13:00:00,145.24,145.28,145.07,145.09,8544.0,131.4324,131.4686,131.2786,131.2967,8544.0
2020-12-18 13:05:00,145.08,145.13,145.03,145.03,8740.0,131.2877,131.3329,131.2424,131.2424,8740.0
2020-12-18 13:10:00,145.0,145.03,144.95,144.98,8703.0,131.2153,131.2424,131.17,131.1972,8703.0
2020-12-18 13:15:00,144.98,144.98,144.89,144.91,7242.0,131.1972,131.1972,131.1157,131.1338,7242.0
2020-12-18 13:20:00,144.92,144.94,144.8,144.87,8776.0,131.1429,131.161,131.0343,131.0976,8776.0
2020-12-18 13:25:00,144.91,145.15,144.88,145.12,4612.0,131.1338,131.351,131.1067,131.3238,4612.0
2020-12-18 13:30:00,145.12,145.12,145.0,145.05,7836.0,131.3238,131.3238,131.2153,131.2605,7836.0
2020-12-18 13:35:00,145.04,145.08,144.88,144.88,11858.0,131.2515,131.2877,131.1067,131.1067,11858.0
2020-12-18 13:40:00,144.87,144.97,144.83,144.93,8778.0,131.0976,131.1881,131.0614,131.1519,8778.0
2020-12-18 13:45:00,144.9,144.95,144.87,144.92,8074.0,131.1248,131.17,131.0976,131.1429,8074.0
2020-12-18 13:50:00,144.89,144.99,144.88,144.96,7428.0,131.1157,131.2062,131.1067,131.1791,7428.0
2020-12-18 13:55:00,144.97,145.02,144.93,145.0,9619.0,131.1881,131.2334,131.1519,131.2153,9619.0
2020-12-18 14:00:00,145.01,145.01,144.73,144.78,10138.0,131.2243,131.2243,130.9709,131.0162,10138.0
2020-12-18 14:05:00,144.8,144.87,144.74,144.8,14914.0,131.0343,131.0976,130.98,131.0343,14914.0
2020-12-18 14:10:00,144.79,144.8,144.68,144.75,8457.0,131.0252,131.0343,130.9257,130.989,8457.0
2020-12-18 14:15:00,144.77,144.77,144.6,144.69,4893.0,131.0071,131.0071,130.8533,130.9347,4893.0
2020-12-18 14:20:00,144.68,144.75,144.59,144.62,9071.0,130.9257,130.989,130.8442,130.8714,9071.0
2020-12-18 14:25:00,144.62,144.63,144.4,144.43,7593.0,130.8714,130.8804,130.6723,130.6994,7593.0
2020-12-18 14:30:00,144.35,144.45,144.31,144.31,10703.0,130.627,130.7175,130.5909,130.5909,10703.0
2020-12-18 14:35:00,144.31,144.55,144.3,144.55,12378.0,130.5909,130.808,130.5818,130.808,12378.0
2020-12-18 14:40:00,144.53,144.82,144.5,144.79,18516.0,130.7899,131.0524,130.7628,131.0252,18516.0
2020-12-18 14:45:00,144.78,144.82,144.7,144.79,16877.0,131.0162,131.0524,130.9438,131.0252,16877.0
2020-12-18 14:50:00,144.79,144.79,144.46,144.48,12873.0,131.0252,131.0252,130.7266,130.7447,12873.0
2020-12-18 14:55:00,144.48,144.51,144.18,144.33,12289.0,130.7447,130.7718,130.4732,130.609,12289.0
2020-12-18 15:00:00,144.41,144.42,144.29,144.34,8995.0,130.6813,130.6904,130.5728,130.618,8995.0
2020-12-18 15:05:00,144.34,144.49,144.32,144.41,8863.0,130.618,130.7537,130.5999,130.6813,8863.0
2020-12-18 15:10:00,144.41,144.41,144.31,144.41,14023.0,130.6813,130.6813,130.5909,130.6813,14023.0
2020-12-18 15:15:00,144.41,144.61,144.41,144.51,11961.0,130.6813,130.8623,130.6813,130.7718,11961.0
2020-12-18 15:20:00,144.5,144.54,144.29,144.32,15068.0,130.7628,130.799,130.5728,130.5999,15068.0
2020-12-18 15:25:00,144.3,144.32,144.07,144.13,20125.0,130.5818,130.5999,130.3737,130.428,20125.0
2020-12-18 15:30:00,144.14,144.41,144.14,144.37,30887.0,130.437,130.6813,130.437,130.6451,30887.0
2020-12-18 15:35:00,144.37,144.37,144.14,144.18,34877.0,130.6451,130.6451,130.437,130.4732,34877.0
2020-12-18 15:40:00,144.17,144.57,144.05,144.54,40719.0,130.4642,130.8261,130.3556,130.799,40719.0
2020-12-18 15:45:00,144.54,145.07,144.52,144.99,47513.0,130.799,131.2786,130.7809,131.2062,47513.0
2020-12-18 15:50:00,144.96,145.14,144.53,145.05,93538.0,131.1791,131.3419,130.7899,131.2605,93538.0
2020-12-18 15:55:00,145.11,145.58,145.07,145.16,165620.0,131.3148,131.7401,131.2786,131.36,165620.0
2020-12-21 09:30:00,141.35,142.98,141.06,141.25,158151.0,127.9123,129.3873,127.6498,127.8218,158151.0
2020-12-21 09:35:00,141.25,141.99,141.13,141.84,148709.0,127.8218,128.4914,127.7132,128.3557,148709.0
2020-12-21 09:40:00,141.78,141.91,141.13,141.18,100333.0,128.3014,128.419,127.7132,127.7584,100333.0
2020-12-21 09:45:00,141.18,141.52,140.47,140.56,150869.0,127.7584,128.0661,127.1159,127.1974,150869.0
2020-12-21 09:50:00,140.56,140.8,139.67,140.12,181629.0,127.1974,127.4145,126.392,126.7992,181629.0
2020-12-21 09:55:00,140.03,140.2,139.2,139.27,189551.0,126.7177,126.8716,125.9666,126.03,189551.0
2020-12-21 10:00:00,139.36,139.37,137.36,137.46,245060.0,126.1114,126.1205,124.3016,124.3921,245060.0
2020-12-21 10:05:00,137.53,137.97,137.31,137.59,150578.0,124.4554,124.8536,124.2563,124.5097,150578.0
2020-12-21 10:10:00,137.5,137.58,136.21,136.55,175841.0,124.4283,124.5007,123.2609,123.5686,175841.0
2020-12-21 10:15:00,136.65,136.82,135.96,136.1,122734.0,123.6591,123.8129,123.0347,123.1614,122734.0
2020-12-21 10:20:00,136.14,136.67,135.95,136.59,77973.0,123.1976,123.6772,123.0256,123.6048,77973.0
2020-12-21 10:25:00,136.57,137.84,136.44,137.84,127798.0,123.5867,124.7359,123.469,124.7359,127798.0
2020-12-21 10:30:00,137.75,138.32,137.63,138.01,110853.0,124.6545,125.1703,124.5459,124.8898,110853.0
2020-12-21 10:35:00,138.0,138.18,137.58,137.99,73265.0,124.8807,125.0436,124.5007,124.8717,73265.0
2020-12-21 10:40:00,137.99,138.37,137.84,137.9,42268.0,124.8717,125.2156,124.7359,124.7902,42268.0
2020-12-21 10:45:00,137.89,138.14,137.76,137.96,49523.0,124.7812,125.0074,124.6635,124.8445,49523.0
2020-12-21 10:50:00,137.99,138.34,137.98,138.23,94466.0,124.8717,125.1884,124.8626,125.0889,94466.0
2020-12-21 10:55:00,138.22,138.25,137.95,138.0,45704.0,125.0798,125.107,124.8355,124.8807,45704.0
2020-12-21 11:00:00,137.99,138.12,137.9,138.01,42962.0,124.8717,124.9893,124.7902,124.8898,42962.0
2020-12-21 11:05:00,138.04,138.51,138.03,138.51,25318.0,124.9169,125.3422,124.9079,125.3422,25318.0
2020-12-21 11:10:00,138.51,138.76,138.4,138.76,58542.0,125.3422,125.5685,125.2427,125.5685,58542.0
2020-12-21 11:15:00,138.73,138.86,138.52,138.65,48980.0,125.5413,125.659,125.3513,125.4689,48980.0
2020-12-21 11:20:00,138.68,139.01,138.62,139.0,48775.0,125.4961,125.7947,125.4418,125.7857,48775.0
2020-12-21 11:25:00,139.0,139.43,138.99,139.36,75427.0,125.7857,126.1748,125.7766,126.1114,75427.0
2020-12-21 11:30:00,139.37,139.55,139.27,139.41,47950.0,126.1205,126.2834,126.03,126.1567,47950.0
2020-12-21 11:35:00,139.41,139.77,139.41,139.54,49049.0,126.1567,126.4825,126.1567,126.2743,49049.0
2020-12-21 11:40:00,139.54,139.7,139.5,139.54,26951.0,126.2743,126.4191,126.2381,126.2743,26951.0
2020-12-21 11:45:00,139.55,139.86,139.4,139.76,46252.0,126.2834,126.5639,126.1476,126.4734,46252.0
2020-12-21 11:50:00,139.77,139.81,139.57,139.59,34538.0,126.4825,126.5187,126.3015,126.3196,34538.0
2020-12-21 11:55:00,139.61,139.65,139.36,139.4,22739.0,126.3377,126.3739,126.1114,126.1476,22739.0
2020-12-21 12:00:00,139.41,139.79,139.39,139.79,24145.0,126.1567,126.5006,126.1386,126.5006,24145.0
2020-12-21 12:05:00,139.77,139.77,139.5,139.54,14642.0,126.4825,126.4825,126.2381,126.2743,14642.0
2020-12-21 12:10:00,139.53,139.67,139.43,139.56,24276.0,126.2653,126.392,126.1748,126.2924,24276.0
2020-12-21 12:15:00,139.56,139.6,139.3,139.34,18916.0,126.2924,126.3286,126.0571,126.0933,18916.0
2020-12-21 12:20:00,139.33,139.74,139.32,139.71,68006.0,126.0843,126.4553,126.0752,126.4282,68006.0
2020-12-21 12:25:00,139.73,139.88,139.7,139.87,21244.0,126.4463,126.582,126.4191,126.573,21244.0
2020-12-21 12:30:00,139.88,140.16,139.85,140.03,53342.0,126.582,126.8354,126.5549,126.7177,53342.0
2020-12-21 12:35:00,140.04,140.04,139.71,139.75,17262.0,126.7268,126.7268,126.4282,126.4644,17262.0
2020-12-21 12:40:00,139.72,139.95,139.71,139.77,21788.0,126.4372,126.6453,126.4282,126.4825,21788.0
2020-12-21 12:45:00,139.81,140.08,139.75,140.06,32758.0,126.5187,126.763,126.4644,126.7449,32758.0
2020-12-21 12:50:00,140.06,140.18,139.9,140.03,28288.0,126.7449,126.8535,126.6001,126.7177,28288.0
2020-12-21 12:55:00,140.01,140.02,139.83,139.84,27246.0,126.6996,126.7087,126.5368,126.5458,27246.0
2020-12-21 13:00:00,139.88,140.03,139.79,139.96,27732.0,126.582,126.7177,126.5006,126.6544,27732.0
2020-12-21 13:05:00,139.96,140.13,139.82,140.11,9488.0,126.6544,126.8082,126.5277,126.7901,9488.0
2020-12-21 13:10:00,140.11,140.18,140.02,140.11,14014.0,126.7901,126.8535,126.7087,126.7901,14014.0
2020-12-21 13:15:00,140.19,140.21,139.9,140.02,11825.0,126.8625,126.8806,126.6001,126.7087,11825.0
2020-12-21 13:20:00,140.04,140.04,139.72,139.84,15714.0,126.7268,126.7268,126.4372,126.5458,15714.0
2020-12-21 13:25:00,139.8,139.98,139.75,139.91,17144.0,126.5096,126.6725,126.4644,126.6091,17144.0
2020-12-21 13:30:00,139.91,140.11,139.82,140.0,47608.0,126.6091,126.7901,126.5277,126.6906,47608.0
2020-12-21 13:35:00,140.02,140.18,139.99,140.05,18623.0,126.7087,126.8535,126.6815,126.7358,18623.0
2020-12-21 13:40:00,140.05,140.13,140.04,140.09,12791.0,126.7358,126.8082,126.7268,126.772,12791.0
2020-12-21 13:45:00,140.05,140.07,139.86,139.92,23585.0,126.7358,126.7539,126.5639,126.6182,23585.0
2020-12-21 13:50:00,139.97,140.03,139.86,140.03,18523.0,126.6634,126.7177,126.5639,126.7177,18523.0
2020-12-21 13:55:00,140.02,140.1,139.88,140.08,34468.0,126.7087,126.7811,126.582,126.763,34468.0
2020-12-21 14:00:00,140.08,140.08,139.83,139.96,20677.0,126.763,126.763,126.5368,126.6544,20677.0
2020-12-21 14:05:00,139.99,140.2,139.99,140.07,23261.0,126.6815,126.8716,126.6815,126.7539,23261.0
2020-12-21 14:10:00,140.05,140.08,139.86,140.08,20036.0,126.7358,126.763,126.5639,126.763,20036.0
2020-12-21 14:15:00,140.06,140.06,139.89,139.94,22800.0,126.7449,126.7449,126.591,126.6363,22800.0
2020-12-21 14:20:00,139.94,140.02,139.87,139.95,29016.0,126.6363,126.7087,126.573,126.6453,29016.0
2020-12-21 14:25:00,139.93,140.05,139.89,139.97,18329.0,126.6272,126.7358,126.591,126.6634,18329.0
2020-12-21 14:30:00,139.97,140.01,139.88,139.91,28355.0,126.6634,126.6996,126.582,126.6091,28355.0
2020-12-21 14:35:00,139.88,139.95,139.73,139.78,20565.0,126.582,126.6453,126.4463,126.4915,20565.0
2020-12-21 14:40:00,139.83,140.26,139.79,140.25,61119.0,126.5368,126.9259,126.5006,126.9168,61119.0
2020-12-21 14:45:00,140.28,140.46,140.1,140.13,23341.0,126.944,127.1069,126.7811,126.8082,23341.0
2020-12-21 14:50:00,140.13,140.16,139.96,140.05,26472.0,126.8082,126.8354,126.6544,126.7358,26472.0
2020-12-21 14:55:00,140.05,140.12,139.86,139.91,17173.0,126.7358,126.7992,126.5639,126.6091,17173.0
2020-12-21 15:00:00,139.92,140.12,139.92,140.02,43471.0,126.6182,126.7992,126.6182,126.7087,43471.0
2020-12-21 15:05:00,140.05,140.13,140.01,140.07,47587.0,126.7358,126.8082,126.6996,126.7539,47587.0
2020-12-21 15:10:00,140.07,140.23,139.97,140.23,80183.0,126.7539,126.8987,126.6634,126.8987,80183.0
2020-12-21 15:15:00,140.2,140.4,140.11,140.33,81490.0,126.8716,127.0526,126.7901,126.9892,81490.0
2020-12-21 15:20:00,140.33,140.53,140.28,140.48,32816.0,126.9892,127.1702,126.944,127.125,32816.0
2020-12-21 15:25:00,140.46,140.51,140.37,140.42,43613.0,127.1069,127.1521,127.0254,127.0707,43613.0
2020-12-21 15:30:00,140.38,140.41,140.11,140.16,67165.0,127.0345,127.0616,126.7901,126.8354,67165.0
2020-12-21 15:35:00,140.18,140.24,139.81,140.06,77339.0,126.8535,126.9078,126.5187,126.7449,77339.0
2020-12-21 15:40:00,140.08,140.19,139.85,139.85,44938.0,126.763,126.8625,126.5549,126.5549,44938.0
2020-12-21 15:45:00,139.84,139.88,139.7,139.72,63392.0,126.5458,126.582,126.4191,126.4372,63392.0
2020-12-21 15:50:00,139.71,139.92,139.65,139.88,95420.0,126.4282,126.6182,126.3739,126.582,95420.0
2020-12-21 15:55:00,139.87,140.02,139.78,139.91,169803.0,126.573,126.7087,126.4915,126.6091,169803.0
2020-12-22 09:30:00,140.11,140.17,139.43,139.47,50093.0,126.7901,126.8444,126.1748,126.211,50093.0
2020-12-22 09:35:00,139.47,139.47,138.47,138.64,33477.0,126.211,126.211,125.306,125.4599,33477.0
2020-12-22 09:40:00,138.73,138.94,138.36,138.94,48884.0,125.5413,125.7314,125.2065,125.7314,48884.0
2020-12-22 09:45:00,138.91,139.0,138.37,138.45,36522.0,125.7042,125.7857,125.2156,125.2879,36522.0
2020-12-22 09:50:00,138.47,138.49,138.17,138.21,33553.0,125.306,125.3241,125.0346,125.0708,33553.0
2020-12-22 09:55:00,138.25,138.37,137.87,137.93,46796.0,125.107,125.2156,124.7631,124.8174,46796.0
2020-12-22 10:00:00,137.91,137.91,137.64,137.68,62083.0,124.7993,124.7993,124.555,124.5911,62083.0
2020-12-22 10:05:00,137.68,137.87,137.65,137.76,49148.0,124.5911,124.7631,124.564,124.6635,49148.0
2020-12-22 10:10:00,137.76,137.76,137.1,137.29,185760.0,124.6635,124.6635,124.0663,124.2382,185760.0
2020-12-22 10:15:00,137.27,137.6,137.23,137.24,46913.0,124.2201,124.5188,124.1839,124.193,46913.0
2020-12-22 10:20:00,137.31,137.57,137.28,137.56,55229.0,124.2563,124.4916,124.2292,124.4826,55229.0
2020-12-22 10:25:00,137.56,137.7,137.38,137.63,89869.0,124.4826,124.6092,124.3197,124.5459,89869.0
2020-12-22 10:30:00,137.58,138.01,137.58,137.83,37635.0,124.5007,124.8898,124.5007,124.7269,37635.0
2020-12-22 10:35:00,137.84,137.86,137.45,137.55,34702.0,124.7359,124.754,124.383,124.4735,34702.0
2020-12-22 10:40:00,137.54,137.8,137.5,137.69,24478.0,124.4645,124.6997,124.4283,124.6002,24478.0
2020-12-22 10:45:00,137.68,137.77,137.41,137.46,27130.0,124.5911,124.6726,124.3468,124.3921,27130.0
2020-12-22 10:50:00,137.46,137.64,137.38,137.52,56689.0,124.3921,124.555,124.3197,124.4464,56689.0
2020-12-22 10:55:00,137.55,137.55,137.26,137.31,30743.0,124.4735,124.4735,124.2111,124.2563,30743.0
2020-12-22 11:00:00,137.34,137.34,136.91,137.0,37553.0,124.2835,124.2835,123.8943,123.9758,37553.0
2020-12-22 11:05:00,136.99,137.28,136.95,137.19,108480.0,123.9667,124.2292,123.9305,124.1477,108480.0
2020-12-22 11:10:00,137.26,137.47,137.23,137.43,23419.0,124.2111,124.4011,124.1839,124.3649,23419.0
2020-12-22 11:15:00,137.44,137.67,137.31,137.61,19630.0,124.374,124.5821,124.2563,124.5278,19630.0
2020-12-22 11:20:00,137.61,137.86,137.43,137.78,23607.0,124.5278,124.754,124.3649,124.6816,23607.0
2020-12-22 11:25:00,137.76,137.79,137.56,137.64,48454.0,124.6635,124.6907,124.4826,124.555,48454.0
2020-12-22 11:30:00,137.63,137.63,137.16,137.28,21051.0,124.5459,124.5459,124.1206,124.2292,21051.0
2020-12-22 11:35:00,137.28,137.42,137.16,137.39,21978.0,124.2292,124.3559,124.1206,124.3287,21978.0
2020-12-22 11:40:00,137.39,137.39,136.85,136.89,24310.0,124.3287,124.3287,123.8401,123.8763,24310.0
2020-12-22 11:45:00,136.89,136.91,136.75,136.85,39394.0,123.8763,123.8943,123.7496,123.8401,39394.0
2020-12-22 11:50:00,136.81,136.91,136.61,136.91,25919.0,123.8039,123.8943,123.6229,123.8943,25919.0
2020-12-22 11:55:00,136.91,137.24,136.8,137.24,11202.0,123.8943,124.193,123.7948,124.193,11202.0
2020-12-22 12:00:00,137.23,137.43,137.17,137.32,49109.0,124.1839,124.3649,124.1296,124.2654,49109.0
2020-12-22 12:05:00,137.28,137.3,137.13,137.15,15336.0,124.2292,124.2473,124.0934,124.1115,15336.0
2020-12-22 12:10:00,137.16,137.25,137.13,137.22,17644.0,124.1206,124.202,124.0934,124.1749,17644.0
2020-12-22 12:15:00,137.24,137.27,136.99,137.02,15756.0,124.193,124.2201,123.9667,123.9939,15756.0
2020-12-22 12:20:00,137.02,137.12,136.87,137.12,14779.0,123.9939,124.0844,123.8582,124.0844,14779.0
2020-12-22 12:25:00,137.08,137.17,137.07,137.14,15209.0,124.0482,124.1296,124.0391,124.1025,15209.0
2020-12-22 12:30:00,137.16,137.17,137.03,137.12,31755.0,124.1206,124.1296,124.0029,124.0844,31755.0
2020-12-22 12:35:00,137.11,137.34,137.11,137.28,16191.0,124.0753,124.2835,124.0753,124.2292,16191.0
2020-12-22 12:40:00,137.29,137.31,137.04,137.16,24783.0,124.2382,124.2563,124.012,124.1206,24783.0
2020-12-22 12:45:00,137.16,137.2,137.03,137.11,43465.0,124.1206,124.1568,124.0029,124.0753,43465.0
2020-12-22 12:50:00,137.13,137.14,136.91,137.04,30799.0,124.0934,124.1025,123.8943,124.012,30799.0
2020-12-22 12:55:00,137.04,137.12,136.98,137.03,29346.0,124.012,124.0844,123.9577,124.0029,29346.0
2020-12-22 13:00:00,137.06,137.27,137.01,137.09,54839.0,124.0301,124.2201,123.9848,124.0572,54839.0
2020-12-22 13:05:00,137.08,137.16,136.91,136.93,20748.0,124.0482,124.1206,123.8943,123.9124,20748.0
2020-12-22 13:10:00,136.94,137.01,136.87,137.0,17879.0,123.9215,123.9848,123.8582,123.9758,17879.0
2020-12-22 13:15:00,136.97,137.0,136.66,136.7,24423.0,123.9486,123.9758,123.6681,123.7043,24423.0
2020-12-22 13:20:00,136.71,136.97,136.71,136.9,16029.0,123.7134,123.9486,123.7134,123.8853,16029.0
2020-12-22 13:25:00,136.9,136.9,136.75,136.76,47175.0,123.8853,123.8853,123.7496,123.7586,47175.0
2020-12-22 13:30:00,136.78,136.91,136.76,136.84,40633.0,123.7767,123.8943,123.7586,123.831,40633.0
2020-12-22 13:35:00,136.84,136.88,136.76,136.81,41669.0,123.831,123.8672,123.7586,123.8039,41669.0
2020-12-22 13:40:00,136.83,136.83,136.64,136.74,26477.0,123.822,123.822,123.65,123.7405,26477.0
2020-12-22 13:45:00,136.76,136.82,136.68,136.75,21814.0,123.7586,123.8129,123.6862,123.7496,21814.0
2020-12-22 13:50:00,136.75,136.85,136.73,136.76,37858.0,123.7496,123.8401,123.7315,123.7586,37858.0
2020-12-22 13:55:00,136.8,136.83,136.67,136.74,16566.0,123.7948,123.822,123.6772,123.7405,16566.0
2020-12-22 14:00:00,136.75,136.76,136.65,136.69,12901.0,123.7496,123.7586,123.6591,123.6953,12901.0
2020-12-22 14:05:00,136.67,136.67,136.45,136.46,26095.0,123.6772,123.6772,123.4781,123.4871,26095.0
2020-12-22 14:10:00,136.47,136.61,136.39,136.47,99624.0,123.4962,123.6229,123.4238,123.4962,99624.0
2020-12-22 14:15:00,136.47,136.59,136.45,136.56,35266.0,123.4962,123.6048,123.4781,123.5776,35266.0
2020-12-22 14:20:00,136.56,136.63,136.35,136.35,46982.0,123.5776,123.641,123.3876,123.3876,46982.0
2020-12-22 14:25:00,136.35,136.47,136.24,136.47,46901.0,123.3876,123.4962,123.288,123.4962,46901.0
2020-12-22 14:30:00,136.46,136.53,136.28,136.28,73460.0,123.4871,123.5505,123.3242,123.3242,73460.0
2020-12-22 14:35:00,136.29,136.33,136.15,136.16,52735.0,123.3333,123.3695,123.2066,123.2157,52735.0
2020-12-22 14:40:00,136.15,136.17,135.91,135.94,54529.0,123.2066,123.2247,122.9894,123.0166,54529.0
2020-12-22 14:45:00,135.94,136.11,135.87,136.02,59488.0,123.0166,123.1704,122.9532,123.089,59488.0
2020-12-22 14:50:00,136.04,136.1,135.69,135.74,40735.0,123.1071,123.1614,122.7903,122.8356,40735.0
2020-12-22 14:55:00,135.73,135.8,135.45,135.47,50904.0,122.8265,122.8899,122.5731,122.5912,50904.0
2020-12-22 15:00:00,135.45,135.49,135.24,135.26,74884.0,122.5731,122.6093,122.3831,122.4012,74884.0
2020-12-22 15:05:00,135.26,135.4,135.15,135.15,62391.0,122.4012,122.5279,122.3017,122.3017,62391.0
2020-12-22 15:10:00,135.15,135.32,135.04,135.07,113026.0,122.3017,122.4555,122.2021,122.2293,113026.0
2020-12-22 15:15:00,135.06,135.23,135.02,135.05,128854.0,122.2202,122.3741,122.184,122.2112,128854.0
2020-12-22 15:20:00,135.05,135.13,134.97,135.01,126405.0,122.2112,122.2836,122.1388,122.175,126405.0
2020-12-22 15:25:00,135.03,135.08,134.94,135.01,62911.0,122.1931,122.2383,122.1116,122.175,62911.0
2020-12-22 15:30:00,135.01,135.17,134.97,135.07,163283.0,122.175,122.3198,122.1388,122.2293,163283.0
2020-12-22 15:35:00,135.06,135.11,134.96,135.0,144851.0,122.2202,122.2655,122.1297,122.1659,144851.0
2020-12-22 15:40:00,134.99,135.03,134.89,134.99,87909.0,122.1569,122.1931,122.0664,122.1569,87909.0
2020-12-22 15:45:00,134.99,135.03,134.77,134.77,104184.0,122.1569,122.1931,121.9578,121.9578,104184.0
2020-12-22 15:50:00,134.76,134.94,134.72,134.77,119352.0,121.9487,122.1116,121.9125,121.9578,119352.0
2020-12-22 15:55:00,134.75,134.9,134.6,134.79,377866.0,121.9397,122.0754,121.804,121.9759,377866.0
2020-12-23 09:30:00,135.41,135.58,134.51,135.12,79854.0,122.537,122.6908,121.7225,122.2745,79854.0
2020-12-23 09:35:00,135.11,135.4,134.64,134.96,72697.0,122.2655,122.5279,121.8402,122.1297,72697.0
2020-12-23 09:40:00,134.96,135.15,134.79,134.85,87558.0,122.1297,122.3017,121.9759,122.0302,87558.0
2020-12-23 09:45:00,134.86,134.9,134.4,134.75,66591.0,122.0392,122.0754,121.623,121.9397,66591.0
2020-12-23 09:50:00,134.71,134.85,134.3,134.34,54782.0,121.9035,122.0302,121.5325,121.5687,54782.0
2020-12-23 09:55:00,134.38,134.52,134.05,134.42,43905.0,121.6049,121.7316,121.3062,121.6411,43905.0
2020-12-23 10:00:00,134.47,134.48,134.28,134.45,39025.0,121.6863,121.6954,121.5144,121.6682,39025.0
2020-12-23 10:05:00,134.51,134.61,134.27,134.47,51526.0,121.7225,121.813,121.5053,121.6863,51526.0
2020-12-23 10:10:00,134.47,134.52,134.21,134.29,30125.0,121.6863,121.7316,121.451,121.5234,30125.0
2020-12-23 10:15:00,134.31,134.31,133.96,134.2,127582.0,121.5415,121.5415,121.2248,121.442,127582.0
2020-12-23 10:20:00,134.22,134.33,134.0,134.01,42831.0,121.4601,121.5596,121.261,121.27,42831.0
2020-12-23 10:25:00,134.03,134.27,133.96,134.21,138978.0,121.2881,121.5053,121.2248,121.451,138978.0
2020-12-23 10:30:00,134.21,134.24,133.98,134.01,90365.0,121.451,121.4782,121.2429,121.27,90365.0
2020-12-23 10:35:00,134.04,134.19,133.94,134.17,27909.0,121.2972,121.4329,121.2067,121.4148,27909.0
2020-12-23 10:40:00,134.12,134.25,134.07,134.15,97048.0,121.3696,121.4872,121.3243,121.3967,97048.0
2020-12-23 10:45:00,134.15,134.41,134.05,134.32,82832.0,121.3967,121.632,121.3062,121.5506,82832.0
2020-12-23 10:50:00,134.34,134.74,134.32,134.48,98583.0,121.5687,121.9306,121.5506,121.6954,98583.0
2020-12-23 10:55:00,134.48,135.03,134.42,134.74,91575.0,121.6954,122.1931,121.6411,121.9306,91575.0
2020-12-23 11:00:00,134.73,134.78,134.56,134.59,125896.0,121.9216,121.9668,121.7678,121.7949,125896.0
2020-12-23 11:05:00,134.59,134.59,134.09,134.53,269232.0,121.7949,121.7949,121.3424,121.7406,269232.0
2020-12-23 11:10:00,134.52,135.07,134.32,134.86,125837.0,121.7316,122.2293,121.5506,122.0392,125837.0
2020-12-23 11:15:00,134.9,134.91,134.61,134.61,31342.0,122.0754,122.0845,121.813,121.813,31342.0
2020-12-23 11:20:00,134.66,134.79,134.47,134.6,156260.0,121.8583,121.9759,121.6863,121.804,156260.0
2020-12-23 11:25:00,134.6,134.63,134.44,134.56,46731.0,121.804,121.8311,121.6592,121.7678,46731.0
2020-12-23 11:30:00,134.56,134.58,134.44,134.56,16955.0,121.7678,121.7859,121.6592,121.7678,16955.0
2020-12-23 11:35:00,134.56,134.62,134.46,134.47,30235.0,121.7678,121.8221,121.6773,121.6863,30235.0
2020-12-23 11:40:00,134.46,134.48,134.15,134.15,23518.0,121.6773,121.6954,121.3967,121.3967,23518.0
2020-12-23 11:45:00,134.19,134.58,134.14,134.57,62911.0,121.4329,121.7859,121.3877,121.7768,62911.0
2020-12-23 11:50:00,134.58,134.65,134.49,134.56,67707.0,121.7859,121.8492,121.7044,121.7678,67707.0
2020-12-23 11:55:00,134.56,134.83,134.5,134.75,147950.0,121.7678,122.0121,121.7135,121.9397,147950.0
2020-12-23 12:00:00,134.76,134.78,134.63,134.71,81889.0,121.9487,121.9668,121.8311,121.9035,81889.0
2020-12-23 12:05:00,134.71,134.75,134.64,134.69,49836.0,121.9035,121.9397,121.8402,121.8854,49836.0
2020-12-23 12:10:00,134.7,134.74,134.64,134.7,24439.0,121.8944,121.9306,121.8402,121.8944,24439.0
2020-12-23 12:15:00,134.7,134.71,134.61,134.71,23730.0,121.8944,121.9035,121.813,121.9035,23730.0
2020-12-23 12:20:00,134.69,134.73,134.68,134.69,67048.0,121.8854,121.9216,121.8763,121.8854,67048.0
2020-12-23 12:25:00,134.7,134.71,134.48,134.55,26836.0,121.8944,121.9035,121.6954,121.7587,26836.0
2020-12-23 12:30:00,134.52,134.74,134.5,134.72,32241.0,121.7316,121.9306,121.7135,121.9125,32241.0
2020-12-23 12:35:00,134.72,134.75,134.65,134.72,22206.0,121.9125,121.9397,121.8492,121.9125,22206.0
2020-12-23 12:40:00,134.71,134.77,134.64,134.69,36965.0,121.9035,121.9578,121.8402,121.8854,36965.0
2020-12-23 12:45:00,134.7,134.71,134.66,134.68,24538.0,121.8944,121.9035,121.8583,121.8763,24538.0
2020-12-23 12:50:00,134.7,134.71,134.31,134.33,27700.0,121.8944,121.9035,121.5415,121.5596,27700.0
2020-12-23 12:55:00,134.34,134.46,134.21,134.33,71820.0,121.5687,121.6773,121.451,121.5596,71820.0
2020-12-23 13:00:00,134.32,134.35,134.2,134.2,23658.0,121.5506,121.5777,121.442,121.442,23658.0
2020-12-23 13:05:00,134.22,134.33,134.18,134.32,35488.0,121.4601,121.5596,121.4239,121.5506,35488.0
2020-12-23 13:10:00,134.31,134.45,134.28,134.44,30543.0,121.5415,121.6682,121.5144,121.6592,30543.0
2020-12-23 13:15:00,134.44,134.49,134.16,134.18,59842.0,121.6592,121.7044,121.4058,121.4239,59842.0
2020-12-23 13:20:00,134.19,134.4,134.15,134.36,35601.0,121.4329,121.623,121.3967,121.5868,35601.0
2020-12-23 13:25:00,134.34,134.62,134.3,134.62,28925.0,121.5687,121.8221,121.5325,121.8221,28925.0
2020-12-23 13:30:00,134.64,134.74,134.63,134.68,44484.0,121.8402,121.9306,121.8311,121.8763,44484.0
2020-12-23 13:35:00,134.74,134.96,134.69,134.89,174322.0,121.9306,122.1297,121.8854,122.0664,174322.0
2020-12-23 13:40:00,134.89,134.94,134.75,134.88,133043.0,122.0664,122.1116,121.9397,122.0573,133043.0
2020-12-23 13:45:00,134.88,134.91,134.75,134.8,20937.0,122.0573,122.0845,121.9397,121.9849,20937.0
2020-12-23 13:50:00,134.85,134.9,134.76,134.76,17070.0,122.0302,122.0754,121.9487,121.9487,17070.0
2020-12-23 13:55:00,134.81,134.81,134.6,134.66,12575.0,121.994,121.994,121.804,121.8583,12575.0
2020-12-23 14:00:00,134.67,134.79,134.65,134.72,15142.0,121.8673,121.9759,121.8492,121.9125,15142.0
2020-12-23 14:05:00,134.73,134.9,134.71,134.82,26469.0,121.9216,122.0754,121.9035,122.003,26469.0
2020-12-23 14:10:00,134.81,134.9,134.81,134.86,42585.0,121.994,122.0754,121.994,122.0392,42585.0
2020-12-23 14:15:00,134.89,134.92,134.84,134.87,23301.0,122.0664,122.0935,122.0211,122.0483,23301.0
2020-12-23 14:20:00,134.87,134.91,134.8,134.86,14760.0,122.0483,122.0845,121.9849,122.0392,14760.0
2020-12-23 14:25:00,134.86,134.91,134.82,134.9,23957.0,122.0392,122.0845,122.003,122.0754,23957.0
2020-12-23 14:30:00,134.9,135.01,134.84,134.89,81003.0,122.0754,122.175,122.0211,122.0664,81003.0
2020-12-23 14:35:00,134.9,134.95,134.83,134.84,33092.0,122.0754,122.1207,122.0121,122.0211,33092.0
2020-12-23 14:40:00,134.84,134.92,134.84,134.84,29619.0,122.0211,122.0935,122.0211,122.0211,29619.0
2020-12-23 14:45:00,134.84,134.96,134.79,134.92,22105.0,122.0211,122.1297,121.9759,122.0935,22105.0
2020-12-23 14:50:00,134.94,134.96,134.8,134.81,72479.0,122.1116,122.1297,121.9849,121.994,72479.0
2020-12-23 14:55:00,134.82,134.92,134.8,134.86,33255.0,122.003,122.0935,121.9849,122.0392,33255.0
2020-12-23 15:00:00,134.86,134.95,134.81,134.93,52818.0,122.0392,122.1207,121.994,122.1026,52818.0
2020-12-23 15:05:00,134.93,135.01,134.86,134.91,61987.0,122.1026,122.175,122.0392,122.0845,61987.0
2020-12-23 15:10:00,134.91,134.93,134.86,134.88,35209.0,122.0845,122.1026,122.0392,122.0573,35209.0
2020-12-23 15:15:00,134.88,134.93,134.88,134.91,35228.0,122.0573,122.1026,122.0573,122.0845,35228.0
2020-12-23 15:20:00,134.9,134.9,134.75,134.89,22761.0,122.0754,122.0754,121.9397,122.0664,22761.0
2020-12-23 15:25:00,134.9,134.97,134.83,134.83,61382.0,122.0754,122.1388,122.0121,122.0121,61382.0
2020-12-23 15:30:00,134.84,134.85,134.47,134.66,53483.0,122.0211,122.0302,121.6863,121.8583,53483.0
2020-12-23 15:35:00,134.69,134.88,134.64,134.68,45453.0,121.8854,122.0573,121.8402,121.8763,45453.0
2020-12-23 15:40:00,134.68,134.88,134.65,134.86,56485.0,121.8763,122.0573,121.8492,122.0392,56485.0
2020-12-23 15:45:00,134.87,134.97,134.83,134.89,44396.0,122.0483,122.1388,122.0121,122.0664,44396.0
2020-12-23 15:50:00,134.88,134.88,134.65,134.83,72024.0,122.0573,122.0573,121.8492,122.0121,72024.0
2020-12-23 15:55:00,134.82,135.02,134.69,134.7,152655.0,122.003,122.184,121.8854,121.8944,152655.0
2020-12-24 09:30:00,134.63,134.84,134.51,134.84,163250.0,121.8311,122.0211,121.7225,122.0211,163250.0
2020-12-24 09:35:00,134.97,135.99,134.96,135.77,51036.0,122.1388,123.0618,122.1297,122.8627,51036.0
2020-12-24 09:40:00,135.87,136.29,135.69,135.76,163404.0,122.9532,123.3333,122.7903,122.8537,163404.0
2020-12-24 09:45:00,135.77,136.35,135.77,136.15,48052.0,122.8627,123.3876,122.8627,123.2066,48052.0
2020-12-24 09:50:00,136.2,136.32,136.04,136.2,61829.0,123.2518,123.3604,123.1071,123.2518,61829.0
2020-12-24 09:55:00,136.21,136.64,136.18,136.57,24904.0,123.2609,123.65,123.2337,123.5867,24904.0
2020-12-24 10:00:00,136.57,137.09,136.57,137.08,56354.0,123.5867,124.0572,123.5867,124.0482,56354.0
2020-12-24 10:05:00,137.1,137.51,137.1,137.48,40202.0,124.0663,124.4373,124.0663,124.4102,40202.0
2020-12-24 10:10:00,137.51,137.93,137.48,137.71,71072.0,124.4373,124.8174,124.4102,124.6183,71072.0
2020-12-24 10:15:00,137.68,138.1,137.67,138.09,40918.0,124.5911,124.9712,124.5821,124.9622,40918.0
2020-12-24 10:20:00,138.08,138.24,137.89,137.96,607481.0,124.9531,125.0979,124.7812,124.8445,607481.0
2020-12-24 10:25:00,137.96,138.02,137.74,138.0,657653.0,124.8445,124.8988,124.6454,124.8807,657653.0
2020-12-24 10:30:00,138.0,138.25,138.0,138.17,36435.0,124.8807,125.107,124.8807,125.0346,36435.0
2020-12-24 10:35:00,138.16,138.49,138.08,138.45,55138.0,125.0255,125.3241,124.9531,125.2879,55138.0
2020-12-24 10:40:00,138.47,139.02,138.43,138.9,233785.0,125.306,125.8038,125.2698,125.6952,233785.0
2020-12-24 10:45:00,138.9,139.3,138.9,139.14,153639.0,125.6952,126.0571,125.6952,125.9124,153639.0
2020-12-24 10:50:00,139.17,139.53,138.85,139.44,195287.0,125.9395,126.2653,125.6499,126.1838,195287.0
2020-12-24 10:55:00,139.45,139.72,138.93,139.17,369605.0,126.1929,126.4372,125.7223,125.9395,369605.0
2020-12-24 11:00:00,139.14,139.75,139.12,139.71,132948.0,125.9124,126.4644,125.8943,126.4282,132948.0
2020-12-24 11:05:00,139.71,140.24,139.56,139.78,200134.0,126.4282,126.9078,126.2924,126.4915,200134.0
2020-12-24 11:10:00,139.77,140.15,139.73,140.01,134404.0,126.4825,126.8263,126.4463,126.6996,134404.0
2020-12-24 11:15:00,140.04,140.11,139.68,140.06,411804.0,126.7268,126.7901,126.401,126.7449,411804.0
2020-12-24 11:20:00,140.04,140.31,139.89,139.99,250946.0,126.7268,126.9711,126.591,126.6815,250946.0
2020-12-24 11:25:00,139.94,140.0,139.66,139.73,28310.0,126.6363,126.6906,126.3829,126.4463,28310.0
2020-12-24 11:30:00,139.74,140.11,139.73,140.11,37935.0,126.4553,126.7901,126.4463,126.7901,37935.0
2020-12-24 11:35:00,140.11,140.11,139.86,139.96,175978.0,126.7901,126.7901,126.5639,126.6544,175978.0
2020-12-24 11:40:00,139.98,140.12,139.85,140.07,17155.0,126.6725,126.7992,126.5549,126.7539,17155.0
2020-12-24 11:45:00,140.06,140.6,140.04,140.55,213713.0,126.7449,127.2336,126.7268,127.1883,213713.0
2020-12-24 11:50:00,140.55,140.67,140.4,140.61,66802.0,127.1883,127.2969,127.0526,127.2426,66802.0
2020-12-24 11:55:00,140.6,140.8,140.41,140.78,47093.0,127.2336,127.4145,127.0616,127.3964,47093.0
2020-12-24 12:00:00,140.8,140.83,140.42,140.78,113139.0,127.4145,127.4417,127.0707,127.3964,113139.0
2020-12-24 12:05:00,140.78,141.07,140.56,140.92,158944.0,127.3964,127.6589,127.1974,127.5231,158944.0
2020-12-24 12:10:00,140.94,141.07,140.85,140.96,48160.0,127.5412,127.6589,127.4598,127.5593,48160.0
2020-12-24 12:15:00,140.97,141.25,140.96,141.03,27656.0,127.5684,127.8218,127.5593,127.6227,27656.0
2020-12-24 12:20:00,141.05,141.05,140.76,140.99,45176.0,127.6408,127.6408,127.3783,127.5865,45176.0
2020-12-24 12:25:00,140.99,141.5,140.99,141.5,34655.0,127.5865,128.048,127.5865,128.048,34655.0
2020-12-24 12:30:00,141.47,141.78,141.26,141.75,50227.0,128.0208,128.3014,127.8308,128.2742,50227.0
2020-12-24 12:35:00,141.72,141.75,141.44,141.58,40312.0,128.2471,128.2742,127.9937,128.1204,40312.0
2020-12-24 12:40:00,141.61,141.79,141.4,141.43,99353.0,128.1475,128.3104,127.9575,127.9846,99353.0
2020-12-24 12:45:00,141.43,141.44,141.03,141.07,63274.0,127.9846,127.9937,127.6227,127.6589,63274.0
2020-12-24 12:50:00,141.1,141.22,140.46,140.46,71832.0,127.686,127.7946,127.1069,127.1069,71832.0
2020-12-24 12:55:00,140.44,140.81,140.34,140.8,186758.0,127.0888,127.4236,126.9983,127.4145,186758.0
2020-12-28 09:30:00,140.5,140.99,139.65,139.84,94253.0,127.1431,127.5865,126.3739,126.5458,94253.0
2020-12-28 09:35:00,139.85,140.45,139.74,140.28,41807.0,126.5549,127.0978,126.4553,126.944,41807.0
2020-12-28 09:40:00,140.28,140.28,139.58,139.7,33718.0,126.944,126.944,126.3105,126.4191,33718.0
2020-12-28 09:45:00,139.62,139.77,139.41,139.47,28206.0,126.3467,126.4825,126.1567,126.211,28206.0
2020-12-28 09:50:00,139.48,139.58,139.32,139.48,22464.0,126.22,126.3105,126.0752,126.22,22464.0
2020-12-28 09:55:00,139.45,139.53,139.28,139.41,25441.0,126.1929,126.2653,126.039,126.1567,25441.0
2020-12-28 10:00:00,139.41,139.67,139.24,139.67,34662.0,126.1567,126.392,126.0028,126.392,34662.0
2020-12-28 10:05:00,139.68,140.33,139.58,140.32,34837.0,126.401,126.9892,126.3105,126.9802,34837.0
2020-12-28 10:10:00,140.32,140.61,140.3,140.43,44306.0,126.9802,127.2426,126.9621,127.0797,44306.0
2020-12-28 10:15:00,140.38,140.9,140.36,140.83,34264.0,127.0345,127.505,127.0164,127.4417,34264.0
2020-12-28 10:20:00,140.84,140.84,140.52,140.62,32890.0,127.4507,127.4507,127.1612,127.2517,32890.0
2020-12-28 10:25:00,140.62,140.81,140.6,140.6,29492.0,127.2517,127.4236,127.2336,127.2336,29492.0
2020-12-28 10:30:00,140.61,140.73,140.5,140.57,50374.0,127.2426,127.3512,127.1431,127.2064,50374.0
2020-12-28 10:35:00,140.57,140.6,140.37,140.46,43672.0,127.2064,127.2336,127.0254,127.1069,43672.0
2020-12-28 10:40:00,140.45,140.45,140.2,140.25,29064.0,127.0978,127.0978,126.8716,126.9168,29064.0
2020-12-28 10:45:00,140.23,140.38,140.22,140.34,22658.0,126.8987,127.0345,126.8897,126.9983,22658.0
2020-12-28 10:50:00,140.34,140.66,140.28,140.56,22745.0,126.9983,127.2878,126.944,127.1974,22745.0
2020-12-28 10:55:00,140.56,140.56,140.24,140.24,23252.0,127.1974,127.1974,126.9078,126.9078,23252.0
2020-12-28 11:00:00,140.22,140.23,139.93,139.98,23330.0,126.8897,126.8987,126.6272,126.6725,23330.0
2020-12-28 11:05:00,140.0,140.04,139.7,139.83,36176.0,126.6906,126.7268,126.4191,126.5368,36176.0
2020-12-28 11:10:00,139.83,139.86,139.66,139.84,65544.0,126.5368,126.5639,126.3829,126.5458,65544.0
2020-12-28 11:15:00,139.84,139.84,139.65,139.84,36609.0,126.5458,126.5458,126.3739,126.5458,36609.0
2020-12-28 11:20:00,139.85,140.05,139.8,140.03,21257.0,126.5549,126.7358,126.5096,126.7177,21257.0
2020-12-28 11:25:00,140.05,140.05,139.88,140.02,18346.0,126.7358,126.7358,126.582,126.7087,18346.0
2020-12-28 11:30:00,140.0,140.0,139.88,139.96,19549.0,126.6906,126.6906,126.582,126.6544,19549.0
2020-12-28 11:35:00,139.97,139.98,139.71,139.78,25275.0,126.6634,126.6725,126.4282,126.4915,25275.0
2020-12-28 11:40:00,139.77,139.92,139.74,139.92,23427.0,126.4825,126.6182,126.4553,126.6182,23427.0
2020-12-28 11:45:00,139.96,140.02,139.86,139.9,26542.0,126.6544,126.7087,126.5639,126.6001,26542.0
2020-12-28 11:50:00,139.89,139.92,139.7,139.78,27392.0,126.591,126.6182,126.4191,126.4915,27392.0
2020-12-28 11:55:00,139.75,139.8,139.65,139.78,33463.0,126.4644,126.5096,126.3739,126.4915,33463.0
2020-12-28 12:00:00,139.77,139.91,139.77,139.9,19918.0,126.4825,126.6091,126.4825,126.6001,19918.0
2020-12-28 12:05:00,139.88,139.89,139.75,139.81,37878.0,126.582,126.591,126.4644,126.5187,37878.0
2020-12-28 12:10:00,139.81,139.87,139.79,139.81,18878.0,126.5187,126.573,126.5006,126.5187,18878.0
2020-12-28 12:15:00,139.82,139.99,139.82,139.93,24484.0,126.5277,126.6815,126.5277,126.6272,24484.0
2020-12-28 12:20:00,139.95,139.97,139.77,139.78,20620.0,126.6453,126.6634,126.4825,126.4915,20620.0
2020-12-28 12:25:00,139.78,139.87,139.72,139.82,31549.0,126.4915,126.573,126.4372,126.5277,31549.0
2020-12-28 12:30:00,139.84,139.95,139.84,139.92,20081.0,126.5458,126.6453,126.5458,126.6182,20081.0
2020-12-28 12:35:00,139.94,140.05,139.94,140.02,14899.0,126.6363,126.7358,126.6363,126.7087,14899.0
2020-12-28 12:40:00,140.02,140.02,139.85,139.88,15522.0,126.7087,126.7087,126.5549,126.582,15522.0
2020-12-28 12:45:00,139.88,139.91,139.63,139.7,49100.0,126.582,126.6091,126.3558,126.4191,49100.0
2020-12-28 12:50:00,139.7,139.91,139.7,139.9,26457.0,126.4191,126.6091,126.4191,126.6001,26457.0
2020-12-28 12:55:00,139.88,139.9,139.78,139.88,19140.0,126.582,126.6001,126.4915,126.582,19140.0
2020-12-28 13:00:00,139.89,140.0,139.86,139.95,22666.0,126.591,126.6906,126.5639,126.6453,22666.0
2020-12-28 13:05:00,139.96,140.07,139.95,140.07,20732.0,126.6544,126.7539,126.6453,126.7539,20732.0
2020-12-28 13:10:00,140.07,140.08,139.99,139.99,14784.0,126.7539,126.763,126.6815,126.6815,14784.0
2020-12-28 13:15:00,139.99,140.35,139.98,140.29,34623.0,126.6815,127.0073,126.6725,126.953,34623.0
2020-12-28 13:20:00,140.3,140.45,140.27,140.28,23064.0,126.9621,127.0978,126.9349,126.944,23064.0
2020-12-28 13:25:00,140.3,140.42,140.27,140.28,34419.0,126.9621,127.0707,126.9349,126.944,34419.0
2020-12-28 13:30:00,140.25,140.45,140.24,140.4,25535.0,126.9168,127.0978,126.9078,127.0526,25535.0
2020-12-28 13:35:00,140.38,140.57,140.33,140.56,26572.0,127.0345,127.2064,126.9892,127.1974,26572.0
2020-12-28 13:40:00,140.59,140.85,140.26,140.81,79584.0,127.2245,127.4598,126.9259,127.4236,79584.0
2020-12-28 13:45:00,140.81,140.91,140.61,140.61,30257.0,127.4236,127.5141,127.2426,127.2426,30257.0
2020-12-28 13:50:00,140.61,140.62,140.47,140.6,26892.0,127.2426,127.2517,127.1159,127.2336,26892.0
2020-12-28 13:55:00,140.59,140.82,140.58,140.65,32799.0,127.2245,127.4326,127.2155,127.2788,32799.0
2020-12-28 14:00:00,140.64,140.69,140.57,140.6,36308.0,127.2697,127.315,127.2064,127.2336,36308.0
2020-12-28 14:05:00,140.6,140.7,140.48,140.59,37708.0,127.2336,127.324,127.125,127.2245,37708.0
2020-12-28 14:10:00,140.57,140.64,140.46,140.47,25692.0,127.2064,127.2697,127.1069,127.1159,25692.0
2020-12-28 14:15:00,140.46,140.66,140.45,140.63,25786.0,127.1069,127.2878,127.0978,127.2607,25786.0
2020-12-28 14:20:00,140.65,140.73,140.6,140.71,24754.0,127.2788,127.3512,127.2336,127.3331,24754.0
2020-12-28 14:25:00,140.74,140.79,140.57,140.58,22722.0,127.3602,127.4055,127.2064,127.2155,22722.0
2020-12-28 14:30:00,140.58,140.61,140.42,140.44,25396.0,127.2155,127.2426,127.0707,127.0888,25396.0
2020-12-28 14:35:00,140.45,140.62,140.45,140.58,23374.0,127.0978,127.2517,127.0978,127.2155,23374.0
2020-12-28 14:40:00,140.56,140.66,140.53,140.65,17997.0,127.1974,127.2878,127.1702,127.2788,17997.0
2020-12-28 14:45:00,140.65,140.65,140.45,140.5,21702.0,127.2788,127.2788,127.0978,127.1431,21702.0
2020-12-28 14:50:00,140.5,140.51,140.38,140.38,25194.0,127.1431,127.1521,127.0345,127.0345,25194.0
2020-12-28 14:55:00,140.39,140.47,140.36,140.39,22163.0,127.0435,127.1159,127.0164,127.0435,22163.0
2020-12-28 15:00:00,140.38,140.76,140.35,140.67,42461.0,127.0345,127.3783,127.0073,127.2969,42461.0
2020-12-28 15:05:00,140.69,140.8,140.68,140.75,34201.0,127.315,127.4145,127.3059,127.3693,34201.0
2020-12-28 15:10:00,140.75,140.84,140.74,140.84,33804.0,127.3693,127.4507,127.3602,127.4507,33804.0
2020-12-28 15:15:00,140.82,140.98,140.81,140.85,37123.0,127.4326,127.5774,127.4236,127.4598,37123.0
2020-12-28 15:20:00,140.85,140.92,140.7,140.71,24436.0,127.4598,127.5231,127.324,127.3331,24436.0
2020-12-28 15:25:00,140.71,140.71,140.53,140.6,26220.0,127.3331,127.3331,127.1702,127.2336,26220.0
2020-12-28 15:30:00,140.6,140.64,140.35,140.37,27213.0,127.2336,127.2697,127.0073,127.0254,27213.0
2020-12-28 15:35:00,140.37,140.39,140.24,140.28,42495.0,127.0254,127.0435,126.9078,126.944,42495.0
2020-12-28 15:40:00,140.28,140.43,140.21,140.37,42705.0,126.944,127.0797,126.8806,127.0254,42705.0
2020-12-28 15:45:00,140.37,140.43,140.3,140.37,45319.0,127.0254,127.0797,126.9621,127.0254,45319.0
2020-12-28 15:50:00,140.36,140.44,140.29,140.32,58734.0,127.0164,127.0888,126.953,126.9802,58734.0
2020-12-28 15:55:00,140.3,140.42,140.15,140.25,113800.0,126.9621,127.0707,126.8263,126.9168,113800.0
2020-12-29 09:30:00,141.71,141.99,141.12,141.35,51859.0,128.238,128.4914,127.7041,127.9123,51859.0
2020-12-29 09:35:00,141.27,141.57,141.14,141.47,32406.0,127.8399,128.1113,127.7222,128.0208,32406.0
2020-12-29 09:40:00,141.47,142.01,141.46,141.8,31245.0,128.0208,128.5095,128.0118,128.3195,31245.0
2020-12-29 09:45:00,141.86,142.28,141.86,142.22,46325.0,128.3738,128.7538,128.3738,128.6995,46325.0
2020-12-29 09:50:00,142.23,142.5,142.21,142.22,20515.0,128.7086,128.9529,128.6905,128.6995,20515.0
2020-12-29 09:55:00,142.19,142.25,141.8,141.9,27819.0,128.6724,128.7267,128.3195,128.41,27819.0
2020-12-29 10:00:00,141.86,142.15,141.81,142.1,24822.0,128.3738,128.6362,128.3285,128.591,24822.0
2020-12-29 10:05:00,142.19,142.19,141.78,141.8,30790.0,128.6724,128.6724,128.3014,128.3195,30790.0
2020-12-29 10:10:00,141.8,141.95,141.7,141.81,37089.0,128.3195,128.4552,128.229,128.3285,37089.0
2020-12-29 10:15:00,141.84,142.01,141.83,141.94,30033.0,128.3557,128.5095,128.3466,128.4462,30033.0
2020-12-29 10:20:00,141.9,141.95,141.84,141.84,20782.0,128.41,128.4552,128.3557,128.3557,20782.0
2020-12-29 10:25:00,141.84,141.85,141.75,141.78,24678.0,128.3557,128.3647,128.2742,128.3014,24678.0
2020-12-29 10:30:00,141.8,141.87,141.69,141.74,18394.0,128.3195,128.3828,128.2199,128.2652,18394.0
2020-12-29 10:35:00,141.73,141.73,141.23,141.25,22058.0,128.2561,128.2561,127.8037,127.8218,22058.0
2020-12-29 10:40:00,141.24,141.26,141.14,141.16,34760.0,127.8127,127.8308,127.7222,127.7403,34760.0
2020-12-29 10:45:00,141.15,141.44,141.08,141.15,29977.0,127.7313,127.9937,127.6679,127.7313,29977.0
2020-12-29 10:50:00,141.14,141.23,141.08,141.15,21579.0,127.7222,127.8037,127.6679,127.7313,21579.0
2020-12-29 10:55:00,141.17,141.22,141.11,141.22,21777.0,127.7494,127.7946,127.6951,127.7946,21777.0
2020-12-29 11:00:00,141.19,141.37,141.07,141.11,15663.0,127.7675,127.9304,127.6589,127.6951,15663.0
2020-12-29 11:05:00,141.07,141.13,140.97,141.03,25262.0,127.6589,127.7132,127.5684,127.6227,25262.0
2020-12-29 11:10:00,141.03,141.1,140.93,141.02,16245.0,127.6227,127.686,127.5322,127.6136,16245.0
2020-12-29 11:15:00,141.03,141.03,140.81,140.95,23602.0,127.6227,127.6227,127.4236,127.5503,23602.0
2020-12-29 11:20:00,140.94,141.07,140.93,141.02,35033.0,127.5412,127.6589,127.5322,127.6136,35033.0
2020-12-29 11:25:00,141.02,141.1,140.92,140.94,32311.0,127.6136,127.686,127.5231,127.5412,32311.0
2020-12-29 11:30:00,140.97,141.06,140.9,140.93,27401.0,127.5684,127.6498,127.505,127.5322,27401.0
2020-12-29 11:35:00,140.93,141.04,140.92,141.04,20206.0,127.5322,127.6317,127.5231,127.6317,20206.0
2020-12-29 11:40:00,141.02,141.29,140.92,141.28,18824.0,127.6136,127.858,127.5231,127.8489,18824.0
2020-12-29 11:45:00,141.28,141.37,141.22,141.32,13301.0,127.8489,127.9304,127.7946,127.8851,13301.0
2020-12-29 11:50:00,141.33,141.5,141.3,141.4,18216.0,127.8942,128.048,127.867,127.9575,18216.0
2020-12-29 11:55:00,141.43,141.58,141.35,141.38,20080.0,127.9846,128.1204,127.9123,127.9394,20080.0
2020-12-29 12:00:00,141.36,141.73,141.3,141.63,32263.0,127.9213,128.2561,127.867,128.1656,32263.0
2020-12-29 12:05:00,141.64,141.66,141.52,141.65,20847.0,128.1747,128.1928,128.0661,128.1837,20847.0
2020-12-29 12:10:00,141.64,141.64,141.42,141.5,25564.0,128.1747,128.1747,127.9756,128.048,25564.0
2020-12-29 12:15:00,141.5,141.76,141.49,141.54,24204.0,128.048,128.2833,128.0389,128.0842,24204.0
2020-12-29 12:20:00,141.53,141.57,141.37,141.41,28355.0,128.0751,128.1113,127.9304,127.9665,28355.0
2020-12-29 12:25:00,141.41,141.87,141.38,141.87,19064.0,127.9665,128.3828,127.9394,128.3828,19064.0
2020-12-29 12:30:00,141.83,141.86,141.6,141.77,19620.0,128.3466,128.3738,128.1385,128.2923,19620.0
2020-12-29 12:35:00,141.8,141.93,141.51,141.54,20914.0,128.3195,128.4371,128.057,128.0842,20914.0
2020-12-29 12:40:00,141.55,141.67,141.45,141.47,23772.0,128.0932,128.2018,128.0027,128.0208,23772.0
2020-12-29 12:45:00,141.46,141.48,141.3,141.37,23450.0,128.0118,128.0299,127.867,127.9304,23450.0
2020-12-29 12:50:00,141.37,141.44,141.23,141.35,19237.0,127.9304,127.9937,127.8037,127.9123,19237.0
2020-12-29 12:55:00,141.35,141.84,141.33,141.83,22388.0,127.9123,128.3557,127.8942,128.3466,22388.0
2020-12-29 13:00:00,141.78,141.85,141.54,141.57,23381.0,128.3014,128.3647,128.0842,128.1113,23381.0
2020-12-29 13:05:00,141.58,141.67,141.47,141.57,24507.0,128.1204,128.2018,128.0208,128.1113,24507.0
2020-12-29 13:10:00,141.57,141.69,141.42,141.69,22726.0,128.1113,128.2199,127.9756,128.2199,22726.0
2020-12-29 13:15:00,141.66,141.8,141.63,141.72,20085.0,128.1928,128.3195,128.1656,128.2471,20085.0
2020-12-29 13:20:00,141.72,141.79,141.6,141.69,16791.0,128.2471,128.3104,128.1385,128.2199,16791.0
2020-12-29 13:25:00,141.67,141.73,141.57,141.66,17209.0,128.2018,128.2561,128.1113,128.1928,17209.0
2020-12-29 13:30:00,141.64,141.75,141.54,141.7,19998.0,128.1747,128.2742,128.0842,128.229,19998.0
2020-12-29 13:35:00,141.68,141.74,141.44,141.52,18846.0,128.2109,128.2652,127.9937,128.0661,18846.0
2020-12-29 13:40:00,141.52,141.56,141.33,141.44,17774.0,128.0661,128.1023,127.8942,127.9937,17774.0
2020-12-29 13:45:00,141.45,141.51,141.42,141.44,16108.0,128.0027,128.057,127.9756,127.9937,16108.0
2020-12-29 13:50:00,141.46,141.67,141.44,141.67,14472.0,128.0118,128.2018,127.9937,128.2018,14472.0
2020-12-29 13:55:00,141.69,141.72,141.53,141.59,11018.0,128.2199,128.2471,128.0751,128.1294,11018.0
2020-12-29 14:00:00,141.6,141.6,141.36,141.43,5678.0,128.1385,128.1385,127.9213,127.9846,5678.0
2020-12-29 14:05:00,141.44,141.45,141.2,141.27,13708.0,127.9937,128.0027,127.7765,127.8399,13708.0
2020-12-29 14:10:00,141.25,141.43,141.16,141.43,11172.0,127.8218,127.9846,127.7403,127.9846,11172.0
2020-12-29 14:15:00,141.44,141.67,141.37,141.63,22321.0,127.9937,128.2018,127.9304,128.1656,22321.0
2020-12-29 14:20:00,141.63,141.77,141.56,141.72,19065.0,128.1656,128.2923,128.1023,128.2471,19065.0
2020-12-29 14:25:00,141.75,141.81,141.54,141.65,26905.0,128.2742,128.3285,128.0842,128.1837,26905.0
2020-12-29 14:30:00,141.66,141.76,141.59,141.59,25749.0,128.1928,128.2833,128.1294,128.1294,25749.0
2020-12-29 14:35:00,141.59,141.94,141.54,141.9,27193.0,128.1294,128.4462,128.0842,128.41,27193.0
2020-12-29 14:40:00,141.92,142.01,141.82,141.99,22003.0,128.4281,128.5095,128.3376,128.4914,22003.0
2020-12-29 14:45:00,141.97,142.0,141.82,141.84,22982.0,128.4733,128.5005,128.3376,128.3557,22982.0
2020-12-29 14:50:00,141.83,142.03,141.83,141.98,24072.0,128.3466,128.5276,128.3466,128.4824,24072.0
2020-12-29 14:55:00,141.96,142.04,141.75,141.8,20066.0,128.4643,128.5367,128.2742,128.3195,20066.0
2020-12-29 15:00:00,141.8,141.85,141.51,141.55,22556.0,128.3195,128.3647,128.057,128.0932,22556.0
2020-12-29 15:05:00,141.52,141.54,141.39,141.39,25760.0,128.0661,128.0842,127.9484,127.9484,25760.0
2020-12-29 15:10:00,141.41,141.55,141.41,141.46,27463.0,127.9665,128.0932,127.9665,128.0118,27463.0
2020-12-29 15:15:00,141.47,141.51,141.41,141.43,27031.0,128.0208,128.057,127.9665,127.9846,27031.0
2020-12-29 15:20:00,141.44,141.53,141.33,141.46,27885.0,127.9937,128.0751,127.8942,128.0118,27885.0
2020-12-29 15:25:00,141.46,141.57,141.38,141.39,23275.0,128.0118,128.1113,127.9394,127.9484,23275.0
2020-12-29 15:30:00,141.4,141.5,141.35,141.44,24146.0,127.9575,128.048,127.9123,127.9937,24146.0
2020-12-29 15:35:00,141.42,141.43,141.17,141.22,47918.0,127.9756,127.9846,127.7494,127.7946,47918.0
2020-12-29 15:40:00,141.24,141.31,141.2,141.31,34229.0,127.8127,127.8761,127.7765,127.8761,34229.0
2020-12-29 15:45:00,141.35,141.54,141.32,141.44,37351.0,127.9123,128.0842,127.8851,127.9937,37351.0
2020-12-29 15:50:00,141.44,141.57,141.37,141.38,46923.0,127.9937,128.1113,127.9304,127.9394,46923.0
2020-12-29 15:55:00,141.38,141.47,141.09,141.3,162068.0,127.9394,128.0208,127.677,127.867,162068.0
2020-12-30 09:30:00,141.76,141.85,139.65,140.66,51617.0,128.2833,128.3647,126.3739,127.2878,51617.0
2020-12-30 09:35:00,140.56,141.24,140.52,140.87,25621.0,127.1974,127.8127,127.1612,127.4779,25621.0
2020-12-30 09:40:00,140.82,141.53,140.82,141.1,13362.0,127.4326,128.0751,127.4326,127.686,13362.0
2020-12-30 09:45:00,141.12,141.3,140.82,140.88,8736.0,127.7041,127.867,127.4326,127.4869,8736.0
2020-12-30 09:50:00,140.81,140.96,140.46,140.46,15176.0,127.4236,127.5593,127.1069,127.1069,15176.0
2020-12-30 09:55:00,140.48,140.64,140.44,140.56,18170.0,127.125,127.2697,127.0888,127.1974,18170.0
2020-12-30 10:00:00,140.58,140.81,140.58,140.69,18153.0,127.2155,127.4236,127.2155,127.315,18153.0
2020-12-30 10:05:00,140.64,140.64,140.24,140.25,25060.0,127.2697,127.2697,126.9078,126.9168,25060.0
2020-12-30 10:10:00,140.27,140.44,140.24,140.36,64772.0,126.9349,127.0888,126.9078,127.0164,64772.0
2020-12-30 10:15:00,140.39,140.39,140.1,140.1,33077.0,127.0435,127.0435,126.7811,126.7811,33077.0
2020-12-30 10:20:00,140.11,140.12,139.96,140.12,26933.0,126.7901,126.7992,126.6544,126.7992,26933.0
2020-12-30 10:25:00,140.14,140.19,140.06,140.09,46412.0,126.8173,126.8625,126.7449,126.772,46412.0
2020-12-30 10:30:00,140.09,140.15,139.94,140.01,17730.0,126.772,126.8263,126.6363,126.6996,17730.0
2020-12-30 10:35:00,139.99,139.99,139.84,139.89,7902.0,126.6815,126.6815,126.5458,126.591,7902.0
2020-12-30 10:40:00,139.91,140.05,139.89,140.01,14004.0,126.6091,126.7358,126.591,126.6996,14004.0
2020-12-30 10:45:00,140.03,140.18,139.96,140.15,24614.0,126.7177,126.8535,126.6544,126.8263,24614.0
2020-12-30 10:50:00,140.16,140.16,139.93,139.93,19180.0,126.8354,126.8354,126.6272,126.6272,19180.0
2020-12-30 10:55:00,139.95,140.04,139.85,139.95,11783.0,126.6453,126.7268,126.5549,126.6453,11783.0
2020-12-30 11:00:00,139.95,140.06,139.88,139.88,22555.0,126.6453,126.7449,126.582,126.582,22555.0
2020-12-30 11:05:00,139.89,140.08,139.81,140.03,11658.0,126.591,126.763,126.5187,126.7177,11658.0
2020-12-30 11:10:00,139.98,140.02,139.81,139.91,11553.0,126.6725,126.7087,126.5187,126.6091,11553.0
2020-12-30 11:15:00,139.9,139.93,139.82,139.85,9805.0,126.6001,126.6272,126.5277,126.5549,9805.0
2020-12-30 11:20:00,139.88,139.94,139.85,139.91,8705.0,126.582,126.6363,126.5549,126.6091,8705.0
2020-12-30 11:25:00,139.88,139.96,139.79,139.8,11807.0,126.582,126.6544,126.5006,126.5096,11807.0
2020-12-30 11:30:00,139.81,139.98,139.78,139.94,10542.0,126.5187,126.6725,126.4915,126.6363,10542.0
2020-12-30 11:35:00,139.95,139.96,139.8,139.82,10712.0,126.6453,126.6544,126.5096,126.5277,10712.0
2020-12-30 11:40:00,139.78,139.95,139.73,139.84,14053.0,126.4915,126.6453,126.4463,126.5458,14053.0
2020-12-30 11:45:00,139.84,139.86,139.69,139.86,6398.0,126.5458,126.5639,126.4101,126.5639,6398.0
2020-12-30 11:50:00,139.79,139.9,139.74,139.83,10225.0,126.5006,126.6001,126.4553,126.5368,10225.0
2020-12-30 11:55:00,139.86,140.02,139.84,139.89,8971.0,126.5639,126.7087,126.5458,126.591,8971.0
2020-12-30 12:00:00,139.92,140.01,139.82,140.0,11883.0,126.6182,126.6996,126.5277,126.6906,11883.0
2020-12-30 12:05:00,140.0,140.03,139.93,139.96,13235.0,126.6906,126.7177,126.6272,126.6544,13235.0
2020-12-30 12:10:00,139.93,140.04,139.79,139.83,8945.0,126.6272,126.7268,126.5006,126.5368,8945.0
2020-12-30 12:15:00,139.83,139.88,139.76,139.87,7281.0,126.5368,126.582,126.4734,126.573,7281.0
2020-12-30 12:20:00,139.89,139.97,139.84,139.9,16557.0,126.591,126.6634,126.5458,126.6001,16557.0
2020-12-30 12:25:00,139.9,139.95,139.82,139.91,11059.0,126.6001,126.6453,126.5277,126.6091,11059.0
2020-12-30 12:30:00,139.9,139.92,139.81,139.89,8807.0,126.6001,126.6182,126.5187,126.591,8807.0
2020-12-30 12:35:00,139.87,140.02,139.81,140.0,14484.0,126.573,126.7087,126.5187,126.6906,14484.0
2020-12-30 12:40:00,140.0,140.03,139.86,139.86,9821.0,126.6906,126.7177,126.5639,126.5639,9821.0
2020-12-30 12:45:00,139.82,139.91,139.81,139.88,7946.0,126.5277,126.6091,126.5187,126.582,7946.0
2020-12-30 12:50:00,139.85,140.0,139.84,139.95,10305.0,126.5549,126.6906,126.5458,126.6453,10305.0
2020-12-30 12:55:00,139.99,140.0,139.92,139.98,16275.0,126.6815,126.6906,126.6182,126.6725,16275.0
2020-12-30 13:00:00,139.95,140.03,139.95,140.01,33440.0,126.6453,126.7177,126.6453,126.6996,33440.0
2020-12-30 13:05:00,140.0,140.42,139.98,140.42,42350.0,126.6906,127.0707,126.6725,127.0707,42350.0
2020-12-30 13:10:00,140.4,140.46,140.3,140.33,22571.0,127.0526,127.1069,126.9621,126.9892,22571.0
2020-12-30 13:15:00,140.33,140.43,140.24,140.24,9390.0,126.9892,127.0797,126.9078,126.9078,9390.0
2020-12-30 13:20:00,140.24,140.24,140.08,140.1,10820.0,126.9078,126.9078,126.763,126.7811,10820.0
2020-12-30 13:25:00,140.08,140.11,139.98,139.99,11138.0,126.763,126.7901,126.6725,126.6815,11138.0
2020-12-30 13:30:00,139.97,140.08,139.93,140.03,12284.0,126.6634,126.763,126.6272,126.7177,12284.0
2020-12-30 13:35:00,140.06,140.1,140.0,140.06,5778.0,126.7449,126.7811,126.6906,126.7449,5778.0
2020-12-30 13:40:00,140.02,140.18,140.0,140.17,24561.0,126.7087,126.8535,126.6906,126.8444,24561.0
2020-12-30 13:45:00,140.19,140.35,140.19,140.29,10075.0,126.8625,127.0073,126.8625,126.953,10075.0
2020-12-30 13:50:00,140.25,140.3,140.19,140.19,9878.0,126.9168,126.9621,126.8625,126.8625,9878.0
2020-12-30 13:55:00,140.21,140.45,140.2,140.38,11652.0,126.8806,127.0978,126.8716,127.0345,11652.0
2020-12-30 14:00:00,140.36,140.44,140.23,140.35,10326.0,127.0164,127.0888,126.8987,127.0073,10326.0
2020-12-30 14:05:00,140.34,140.37,140.18,140.2,8261.0,126.9983,127.0254,126.8535,126.8716,8261.0
2020-12-30 14:10:00,140.2,140.22,140.1,140.12,12957.0,126.8716,126.8897,126.7811,126.7992,12957.0
2020-12-30 14:15:00,140.11,140.12,140.04,140.07,12891.0,126.7901,126.7992,126.7268,126.7539,12891.0
2020-12-30 14:20:00,140.07,140.1,139.98,140.09,9284.0,126.7539,126.7811,126.6725,126.772,9284.0
2020-12-30 14:25:00,140.06,140.11,140.03,140.06,6359.0,126.7449,126.7901,126.7177,126.7449,6359.0
2020-12-30 14:30:00,140.06,140.08,139.96,139.99,10427.0,126.7449,126.763,126.6544,126.6815,10427.0
2020-12-30 14:35:00,139.99,140.0,139.86,139.87,8835.0,126.6815,126.6906,126.5639,126.573,8835.0
2020-12-30 14:40:00,139.89,140.07,139.88,140.0,9761.0,126.591,126.7539,126.582,126.6906,9761.0
2020-12-30 14:45:00,139.99,140.03,139.93,139.97,10257.0,126.6815,126.7177,126.6272,126.6634,10257.0
2020-12-30 14:50:00,139.95,139.97,139.85,139.94,11591.0,126.6453,126.6634,126.5549,126.6363,11591.0
2020-12-30 14:55:00,139.91,140.18,139.91,140.18,7139.0,126.6091,126.8535,126.6091,126.8535,7139.0
2020-12-30 15:00:00,140.19,140.34,140.1,140.34,15444.0,126.8625,126.9983,126.7811,126.9983,15444.0
2020-12-30 15:05:00,140.34,140.39,140.25,140.31,12492.0,126.9983,127.0435,126.9168,126.9711,12492.0
2020-12-30 15:10:00,140.31,140.4,140.27,140.35,19960.0,126.9711,127.0526,126.9349,127.0073,19960.0
2020-12-30 15:15:00,140.36,140.36,140.19,140.25,14154.0,127.0164,127.0164,126.8625,126.9168,14154.0
2020-12-30 15:20:00,140.22,140.24,140.12,140.12,11344.0,126.8897,126.9078,126.7992,126.7992,11344.0
2020-12-30 15:25:00,140.11,140.12,139.86,139.93,24636.0,126.7901,126.7992,126.5639,126.6272,24636.0
2020-12-30 15:30:00,139.95,139.98,139.83,139.94,21818.0,126.6453,126.6725,126.5368,126.6363,21818.0
2020-12-30 15:35:00,139.93,139.96,139.85,139.9,27809.0,126.6272,126.6544,126.5549,126.6001,27809.0
2020-12-30 15:40:00,139.89,139.97,139.87,139.9,33505.0,126.591,126.6634,126.573,126.6001,33505.0
2020-12-30 15:45:00,139.91,139.94,139.79,139.81,28006.0,126.6091,126.6363,126.5006,126.5187,28006.0
2020-12-30 15:50:00,139.81,139.92,139.7,139.82,62836.0,126.5187,126.6182,126.4191,126.5277,62836.0
2020-12-30 15:55:00,139.77,139.81,139.44,139.54,195448.0,126.4825,126.5187,126.1838,126.2743,195448.0
2020-12-31 09:30:00,139.51,139.94,139.51,139.88,12443.0,126.2472,126.6363,126.2472,126.582,12443.0
2020-12-31 09:35:00,139.83,140.11,139.75,140.09,16777.0,126.5368,126.7901,126.4644,126.772,16777.0
2020-12-31 09:40:00,140.09,140.43,140.06,140.13,12125.0,126.772,127.0797,126.7449,126.8082,12125.0
2020-12-31 09:45:00,140.3,140.96,140.3,140.85,15985.0,126.9621,127.5593,126.9621,127.4598,15985.0
2020-12-31 09:50:00,140.77,141.02,140.75,141.02,23235.0,127.3874,127.6136,127.3693,127.6136,23235.0
2020-12-31 09:55:00,140.93,141.13,140.88,140.96,19007.0,127.5322,127.7132,127.4869,127.5593,19007.0
2020-12-31 10:00:00,141.01,141.57,140.98,141.44,13136.0,127.6046,128.1113,127.5774,127.9937,13136.0
2020-12-31 10:05:00,141.48,141.66,141.33,141.66,17756.0,128.0299,128.1928,127.8942,128.1928,17756.0
2020-12-31 10:10:00,141.61,141.72,141.22,141.5,22725.0,128.1475,128.2471,127.7946,128.048,22725.0
2020-12-31 10:15:00,141.51,141.53,141.32,141.37,16706.0,128.057,128.0751,127.8851,127.9304,16706.0
2020-12-31 10:20:00,141.38,141.56,141.35,141.41,12651.0,127.9394,128.1023,127.9123,127.9665,12651.0
2020-12-31 10:25:00,141.43,141.48,141.09,141.18,11156.0,127.9846,128.0299,127.677,127.7584,11156.0
2020-12-31 10:30:00,141.18,141.24,141.07,141.13,12202.0,127.7584,127.8127,127.6589,127.7132,12202.0
2020-12-31 10:35:00,141.13,141.2,140.93,141.04,15573.0,127.7132,127.7765,127.5322,127.6317,15573.0
2020-12-31 10:40:00,141.0,141.08,140.79,140.84,12693.0,127.5955,127.6679,127.4055,127.4507,12693.0
2020-12-31 10:45:00,140.83,140.84,140.6,140.69,9229.0,127.4417,127.4507,127.2336,127.315,9229.0
2020-12-31 10:50:00,140.69,140.69,140.51,140.58,8544.0,127.315,127.315,127.1521,127.2155,8544.0
2020-12-31 10:55:00,140.55,140.69,140.5,140.53,10597.0,127.1883,127.315,127.1431,127.1702,10597.0
2020-12-31 11:00:00,140.55,140.91,140.53,140.84,12422.0,127.1883,127.5141,127.1702,127.4507,12422.0
2020-12-31 11:05:00,140.82,140.94,140.82,140.89,11264.0,127.4326,127.5412,127.4326,127.496,11264.0
2020-12-31 11:10:00,140.91,140.95,140.76,140.88,15429.0,127.5141,127.5503,127.3783,127.4869,15429.0
2020-12-31 11:15:00,140.88,140.89,140.55,140.56,11178.0,127.4869,127.496,127.1883,127.1974,11178.0
2020-12-31 11:20:00,140.56,140.85,140.55,140.82,11400.0,127.1974,127.4598,127.1883,127.4326,11400.0
2020-12-31 11:25:00,140.82,140.84,140.69,140.69,8533.0,127.4326,127.4507,127.315,127.315,8533.0
2020-12-31 11:30:00,140.69,140.75,140.57,140.61,8424.0,127.315,127.3693,127.2064,127.2426,8424.0
2020-12-31 11:35:00,140.63,140.74,140.59,140.68,7668.0,127.2607,127.3602,127.2245,127.3059,7668.0
2020-12-31 11:40:00,140.67,140.69,140.48,140.5,13229.0,127.2969,127.315,127.125,127.1431,13229.0
2020-12-31 11:45:00,140.48,140.53,140.44,140.52,7619.0,127.125,127.1702,127.0888,127.1612,7619.0
2020-12-31 11:50:00,140.55,140.55,140.43,140.45,7770.0,127.1883,127.1883,127.0797,127.0978,7770.0
2020-12-31 11:55:00,140.47,140.53,140.32,140.52,5880.0,127.1159,127.1702,126.9802,127.1612,5880.0
2020-12-31 12:00:00,140.53,140.59,140.49,140.58,19941.0,127.1702,127.2245,127.134,127.2155,19941.0
2020-12-31 12:05:00,140.58,140.73,140.58,140.73,15976.0,127.2155,127.3512,127.2155,127.3512,15976.0
2020-12-31 12:10:00,140.72,140.75,140.54,140.57,12182.0,127.3421,127.3693,127.1793,127.2064,12182.0
2020-12-31 12:15:00,140.56,140.64,140.53,140.61,9372.0,127.1974,127.2697,127.1702,127.2426,9372.0
2020-12-31 12:20:00,140.6,140.64,140.42,140.43,9665.0,127.2336,127.2697,127.0707,127.0797,9665.0
2020-12-31 12:25:00,140.45,140.51,140.37,140.37,8769.0,127.0978,127.1521,127.0254,127.0254,8769.0
2020-12-31 12:30:00,140.4,140.56,140.4,140.49,8385.0,127.0526,127.1974,127.0526,127.134,8385.0
2020-12-31 12:35:00,140.5,140.52,140.39,140.52,8950.0,127.1431,127.1612,127.0435,127.1612,8950.0
2020-12-31 12:40:00,140.52,140.58,140.37,140.48,9828.0,127.1612,127.2155,127.0254,127.125,9828.0
2020-12-31 12:45:00,140.49,140.57,140.46,140.5,8131.0,127.134,127.2064,127.1069,127.1431,8131.0
2020-12-31 12:50:00,140.51,140.54,140.44,140.49,8264.0,127.1521,127.1793,127.0888,127.134,8264.0
2020-12-31 12:55:00,140.47,140.57,140.44,140.5,7994.0,127.1159,127.2064,127.0888,127.1431,7994.0
2020-12-31 13:00:00,140.53,140.53,140.43,140.47,6440.0,127.1702,127.1702,127.0797,127.1159,6440.0
2020-12-31 13:05:00,140.49,140.68,140.49,140.65,5878.0,127.134,127.3059,127.134,127.2788,5878.0
2020-12-31 13:10:00,140.65,140.76,140.62,140.76,7275.0,127.2788,127.3783,127.2517,127.3783,7275.0
2020-12-31 13:15:00,140.77,140.83,140.71,140.74,9628.0,127.3874,127.4417,127.3331,127.3602,9628.0
2020-12-31 13:20:00,140.74,140.78,140.69,140.77,13310.0,127.3602,127.3964,127.315,127.3874,13310.0
2020-12-31 13:25:00,140.74,140.75,140.69,140.72,7977.0,127.3602,127.3693,127.315,127.3421,7977.0
2020-12-31 13:30:00,140.69,140.77,140.66,140.71,12551.0,127.315,127.3874,127.2878,127.3331,12551.0
2020-12-31 13:35:00,140.72,140.73,140.5,140.5,14221.0,127.3421,127.3512,127.1431,127.1431,14221.0
2020-12-31 13:40:00,140.53,140.53,140.33,140.42,12115.0,127.1702,127.1702,126.9892,127.0707,12115.0
2020-12-31 13:45:00,140.44,140.5,140.37,140.46,7785.0,127.0888,127.1431,127.0254,127.1069,7785.0
2020-12-31 13:50:00,140.45,140.51,140.38,140.49,9657.0,127.0978,127.1521,127.0345,127.134,9657.0
2020-12-31 13:55:00,140.49,140.5,140.4,140.45,9751.0,127.134,127.1431,127.0526,127.0978,9751.0
2020-12-31 14:00:00,140.45,140.46,140.22,140.28,11778.0,127.0978,127.1069,126.8897,126.944,11778.0
2020-12-31 14:05:00,140.27,140.33,140.15,140.23,25791.0,126.9349,126.9892,126.8263,126.8987,25791.0
2020-12-31 14:10:00,140.23,140.33,140.11,140.32,56127.0,126.8987,126.9892,126.7901,126.9802,56127.0
2020-12-31 14:15:00,140.33,140.57,140.33,140.47,19234.0,126.9892,127.2064,126.9892,127.1159,19234.0
2020-12-31 14:20:00,140.47,140.5,140.35,140.45,24035.0,127.1159,127.1431,127.0073,127.0978,24035.0
2020-12-31 14:25:00,140.46,140.5,140.37,140.43,16933.0,127.1069,127.1431,127.0254,127.0797,16933.0
2020-12-31 14:30:00,140.44,140.76,140.44,140.69,20107.0,127.0888,127.3783,127.0888,127.315,20107.0
2020-12-31 14:35:00,140.73,140.81,140.67,140.72,19564.0,127.3512,127.4236,127.2969,127.3421,19564.0
2020-12-31 14:40:00,140.72,140.72,140.48,140.53,15394.0,127.3421,127.3421,127.125,127.1702,15394.0
2020-12-31 14:45:00,140.53,140.67,140.53,140.57,16117.0,127.1702,127.2969,127.1702,127.2064,16117.0
2020-12-31 14:50:00,140.56,140.58,140.4,140.49,27254.0,127.1974,127.2155,127.0526,127.134,27254.0
2020-12-31 14:55:00,140.49,140.53,140.37,140.49,22545.0,127.134,127.1702,127.0254,127.134,22545.0
2020-12-31 15:00:00,140.5,140.67,140.5,140.53,26773.0,127.1431,127.2969,127.1431,127.1702,26773.0
2020-12-31 15:05:00,140.52,140.8,140.51,140.71,24229.0,127.1612,127.4145,127.1521,127.3331,24229.0
2020-12-31 15:10:00,140.7,140.93,140.7,140.85,36695.0,127.324,127.5322,127.324,127.4598,36695.0
2020-12-31 15:15:00,140.86,140.99,140.86,140.96,31563.0,127.4688,127.5865,127.4688,127.5593,31563.0
2020-12-31 15:20:00,140.96,140.99,140.84,140.86,28339.0,127.5593,127.5865,127.4507,127.4688,28339.0
2020-12-31 15:25:00,140.88,141.0,140.85,140.93,24230.0,127.4869,127.5955,127.4598,127.5322,24230.0
2020-12-31 15:30:00,140.93,141.11,140.92,141.04,32875.0,127.5322,127.6951,127.5231,127.6317,32875.0
2020-12-31 15:35:00,141.03,141.18,141.0,141.11,27954.0,127.6227,127.7584,127.5955,127.6951,27954.0
2020-12-31 15:40:00,141.1,141.13,140.87,141.08,38242.0,127.686,127.7132,127.4779,127.6679,38242.0
2020-12-31 15:45:00,141.08,141.38,141.05,141.2,37952.0,127.6679,127.9394,127.6408,127.7765,37952.0
2020-12-31 15:50:00,141.21,141.51,141.2,141.39,53064.0,127.7856,128.057,127.7765,127.9484,53064.0
2020-12-31 15:55:00,141.38,141.59,141.16,141.46,155815.0,127.9394,128.1294,127.7403,128.0118,155815.0
2021-01-04 09:30:00,141.46,141.86,140.75,140.75,136504.0,128.0118,128.3738,127.3693,127.3693,136504.0
2021-01-04 09:35:00,140.68,141.19,140.62,140.74,18794.0,127.3059,127.7675,127.2517,127.3602,18794.0
2021-01-04 09:40:00,140.65,140.77,140.03,140.06,24444.0,127.2788,127.3874,126.7177,126.7449,24444.0
2021-01-04 09:45:00,140.05,140.39,139.77,139.99,19626.0,126.7358,127.0435,126.4825,126.6815,19626.0
2021-01-04 09:50:00,139.9,139.9,138.96,138.98,31796.0,126.6001,126.6001,125.7495,125.7676,31796.0
2021-01-04 09:55:00,138.99,139.26,138.82,138.92,58788.0,125.7766,126.0209,125.6228,125.7133,58788.0
2021-01-04 10:00:00,138.97,139.36,138.86,139.28,49250.0,125.7585,126.1114,125.659,126.039,49250.0
2021-01-04 10:05:00,139.27,139.62,139.09,139.56,23230.0,126.03,126.3467,125.8671,126.2924,23230.0
2021-01-04 10:10:00,139.59,139.68,139.3,139.3,22158.0,126.3196,126.401,126.0571,126.0571,22158.0
2021-01-04 10:15:00,139.28,139.37,139.14,139.2,13422.0,126.039,126.1205,125.9124,125.9666,13422.0
2021-01-04 10:20:00,139.18,139.34,139.09,139.21,18695.0,125.9485,126.0933,125.8671,125.9757,18695.0
2021-01-04 10:25:00,139.18,139.51,139.15,139.46,28164.0,125.9485,126.2472,125.9214,126.2019,28164.0
2021-01-04 10:30:00,139.45,139.45,139.12,139.27,24619.0,126.1929,126.1929,125.8943,126.03,24619.0
2021-01-04 10:35:00,139.29,139.29,138.63,139.0,40085.0,126.0481,126.0481,125.4508,125.7857,40085.0
2021-01-04 10:40:00,139.0,139.5,138.99,139.3,25091.0,125.7857,126.2381,125.7766,126.0571,25091.0
2021-01-04 10:45:00,139.26,139.3,139.11,139.12,27250.0,126.0209,126.0571,125.8852,125.8943,27250.0
2021-01-04 10:50:00,139.14,139.33,138.82,138.98,22122.0,125.9124,126.0843,125.6228,125.7676,22122.0
2021-01-04 10:55:00,138.97,139.15,138.8,139.01,26516.0,125.7585,125.9214,125.6047,125.7947,26516.0
2021-01-04 11:00:00,138.99,139.17,138.56,138.76,33791.0,125.7766,125.9395,125.3875,125.5685,33791.0
2021-01-04 11:05:00,138.78,138.97,138.44,138.67,38950.0,125.5866,125.7585,125.2789,125.487,38950.0
2021-01-04 11:10:00,138.61,139.3,138.49,139.3,24765.0,125.4327,126.0571,125.3241,126.0571,24765.0
2021-01-04 11:15:00,139.25,139.34,139.1,139.31,14224.0,126.0119,126.0933,125.8762,126.0662,14224.0
2021-01-04 11:20:00,139.27,139.34,138.97,139.03,23230.0,126.03,126.0933,125.7585,125.8128,23230.0
2021-01-04 11:25:00,139.03,139.27,138.98,139.03,20225.0,125.8128,126.03,125.7676,125.8128,20225.0
2021-01-04 11:30:00,139.04,139.2,138.76,139.05,18777.0,125.8219,125.9666,125.5685,125.8309,18777.0
2021-01-04 11:35:00,139.05,139.2,138.82,139.19,25333.0,125.8309,125.9666,125.6228,125.9576,25333.0
2021-01-04 11:40:00,139.13,139.17,138.89,139.11,34053.0,125.9033,125.9395,125.6861,125.8852,34053.0
2021-01-04 11:45:00,139.12,139.15,138.93,139.15,23743.0,125.8943,125.9214,125.7223,125.9214,23743.0
2021-01-04 11:50:00,139.15,139.21,138.82,138.83,27548.0,125.9214,125.9757,125.6228,125.6318,27548.0
2021-01-04 11:55:00,138.81,138.92,138.64,138.82,25495.0,125.6137,125.7133,125.4599,125.6228,25495.0
2021-01-04 12:00:00,138.82,139.14,138.78,139.08,24129.0,125.6228,125.9124,125.5866,125.8581,24129.0
2021-01-04 12:05:00,139.11,139.12,138.63,138.64,24825.0,125.8852,125.8943,125.4508,125.4599,24825.0
2021-01-04 12:10:00,138.66,138.79,138.48,138.67,24817.0,125.478,125.5956,125.3151,125.487,24817.0
2021-01-04 12:15:00,138.53,138.92,138.43,138.79,20983.0,125.3603,125.7133,125.2698,125.5956,20983.0
2021-01-04 12:20:00,138.69,138.97,138.69,138.89,19247.0,125.5051,125.7585,125.5051,125.6861,19247.0
2021-01-04 12:25:00,138.83,138.83,138.59,138.72,15863.0,125.6318,125.6318,125.4146,125.5323,15863.0
2021-01-04 12:30:00,138.69,138.69,138.33,138.6,19091.0,125.5051,125.5051,125.1794,125.4237,19091.0
2021-01-04 12:35:00,138.71,138.71,138.41,138.48,30676.0,125.5232,125.5232,125.2517,125.3151,30676.0
2021-01-04 12:40:00,138.42,138.47,138.19,138.43,45199.0,125.2608,125.306,125.0527,125.2698,45199.0
2021-01-04 12:45:00,138.4,138.49,138.32,138.48,32002.0,125.2427,125.3241,125.1703,125.3151,32002.0
2021-01-04 12:50:00,138.46,138.72,138.26,138.72,22978.0,125.297,125.5323,125.116,125.5323,22978.0
2021-01-04 12:55:00,138.66,138.78,138.41,138.57,23300.0,125.478,125.5866,125.2517,125.3965,23300.0
2021-01-04 13:00:00,138.55,138.6,138.37,138.52,15326.0,125.3784,125.4237,125.2156,125.3513,15326.0
2021-01-04 13:05:00,138.55,138.96,138.48,138.93,22215.0,125.3784,125.7495,125.3151,125.7223,22215.0
2021-01-04 13:10:00,138.92,139.05,138.86,138.93,10316.0,125.7133,125.8309,125.659,125.7223,10316.0
2021-01-04 13:15:00,138.91,139.1,138.9,139.03,12738.0,125.7042,125.8762,125.6952,125.8128,12738.0
2021-01-04 13:20:00,139.01,139.25,138.95,139.23,39210.0,125.7947,126.0119,125.7404,125.9938,39210.0
2021-01-04 13:25:00,139.21,139.31,139.06,139.14,10660.0,125.9757,126.0662,125.84,125.9124,10660.0
2021-01-04 13:30:00,139.11,139.16,139.02,139.05,26034.0,125.8852,125.9304,125.8038,125.8309,26034.0
2021-01-04 13:35:00,139.06,139.16,138.97,139.09,11412.0,125.84,125.9304,125.7585,125.8671,11412.0
2021-01-04 13:40:00,139.06,139.37,139.0,139.11,32326.0,125.84,126.1205,125.7857,125.8852,32326.0
2021-01-04 13:45:00,139.14,139.25,139.07,139.09,12399.0,125.9124,126.0119,125.849,125.8671,12399.0
2021-01-04 13:50:00,139.15,139.47,139.11,139.41,20736.0,125.9214,126.211,125.8852,126.1567,20736.0
2021-01-04 13:55:00,139.46,139.46,139.26,139.3,15084.0,126.2019,126.2019,126.0209,126.0571,15084.0
2021-01-04 14:00:00,139.29,139.33,139.17,139.24,12630.0,126.0481,126.0843,125.9395,126.0028,12630.0
2021-01-04 14:05:00,139.24,139.24,139.0,139.03,12889.0,126.0028,126.0028,125.7857,125.8128,12889.0
2021-01-04 14:10:00,139.06,139.28,138.88,139.22,12128.0,125.84,126.039,125.6771,125.9847,12128.0
2021-01-04 14:15:00,139.19,139.38,139.17,139.22,11464.0,125.9576,126.1295,125.9395,125.9847,11464.0
2021-01-04 14:20:00,139.21,139.44,139.21,139.43,15306.0,125.9757,126.1838,125.9757,126.1748,15306.0
2021-01-04 14:25:00,139.4,139.52,139.35,139.49,26080.0,126.1476,126.2562,126.1024,126.2291,26080.0
2021-01-04 14:30:00,139.45,139.48,139.17,139.17,19431.0,126.1929,126.22,125.9395,125.9395,19431.0
2021-01-04 14:35:00,139.2,139.51,139.18,139.51,62544.0,125.9666,126.2472,125.9485,126.2472,62544.0
2021-01-04 14:40:00,139.5,139.63,139.43,139.63,24809.0,126.2381,126.3558,126.1748,126.3558,24809.0
2021-01-04 14:45:00,139.59,139.62,139.3,139.3,24381.0,126.3196,126.3467,126.0571,126.0571,24381.0
2021-01-04 14:50:00,139.28,139.38,139.25,139.38,11436.0,126.039,126.1295,126.0119,126.1295,11436.0
2021-01-04 14:55:00,139.38,139.79,139.35,139.71,19858.0,126.1295,126.5006,126.1024,126.4282,19858.0
2021-01-04 15:00:00,139.69,139.74,139.33,139.38,24492.0,126.4101,126.4553,126.0843,126.1295,24492.0
2021-01-04 15:05:00,139.4,139.84,139.4,139.64,16027.0,126.1476,126.5458,126.1476,126.3648,16027.0
2021-01-04 15:10:00,139.65,139.83,139.64,139.82,15968.0,126.3739,126.5368,126.3648,126.5277,15968.0
2021-01-04 15:15:00,139.83,139.92,139.61,139.65,25577.0,126.5368,126.6182,126.3377,126.3739,25577.0
2021-01-04 15:20:00,139.65,139.81,139.63,139.69,17368.0,126.3739,126.5187,126.3558,126.4101,17368.0
2021-01-04 15:25:00,139.67,139.72,139.59,139.68,50115.0,126.392,126.4372,126.3196,126.401,50115.0
2021-01-04 15:30:00,139.68,140.1,139.55,140.03,47750.0,126.401,126.7811,126.2834,126.7177,47750.0
2021-01-04 15:35:00,140.01,140.19,140.01,140.11,39159.0,126.6996,126.8625,126.6996,126.7901,39159.0
2021-01-04 15:40:00,140.11,140.28,140.05,140.24,68997.0,126.7901,126.944,126.7358,126.9078,68997.0
2021-01-04 15:45:00,140.25,140.46,140.25,140.45,45227.0,126.9168,127.1069,126.9168,127.0978,45227.0
2021-01-04 15:50:00,140.49,140.51,140.26,140.28,135164.0,127.134,127.1521,126.9259,126.944,135164.0
2021-01-04 15:55:00,140.28,140.29,139.76,139.91,332579.0,126.944,126.953,126.4734,126.6091,332579.0
2021-01-05 09:30:00,139.7,140.36,139.62,139.77,55128.0,126.4191,127.0164,126.3467,126.4825,55128.0
2021-01-05 09:35:00,140.0,140.25,139.84,140.14,26294.0,126.6906,126.9168,126.5458,126.8173,26294.0
2021-01-05 09:40:00,140.25,140.68,140.17,140.27,21045.0,126.9168,127.3059,126.8444,126.9349,21045.0
2021-01-05 09:45:00,140.28,140.51,140.07,140.29,37314.0,126.944,127.1521,126.7539,126.953,37314.0
2021-01-05 09:50:00,140.29,140.41,139.82,139.9,20008.0,126.953,127.0616,126.5277,126.6001,20008.0
2021-01-05 09:55:00,139.95,140.01,139.41,139.46,19581.0,126.6453,126.6996,126.1567,126.2019,19581.0
2021-01-05 10:00:00,139.52,140.06,139.47,139.71,19586.0,126.2562,126.7449,126.211,126.4282,19586.0
2021-01-05 10:05:00,139.64,139.65,139.15,139.22,29289.0,126.3648,126.3739,125.9214,125.9847,29289.0
2021-01-05 10:10:00,139.19,139.5,139.17,139.43,6312.0,125.9576,126.2381,125.9395,126.1748,6312.0
2021-01-05 10:15:00,139.41,139.43,138.76,138.79,14136.0,126.1567,126.1748,125.5685,125.5956,14136.0
2021-01-05 10:20:00,138.77,138.88,138.48,138.58,15864.0,125.5775,125.6771,125.3151,125.4056,15864.0
2021-01-05 10:25:00,138.56,138.56,138.17,138.19,28892.0,125.3875,125.3875,125.0346,125.0527,28892.0
2021-01-05 10:30:00,138.19,138.29,138.07,138.12,26791.0,125.0527,125.1432,124.9441,124.9893,26791.0
2021-01-05 10:35:00,138.12,138.14,137.61,137.87,33257.0,124.9893,125.0074,124.5278,124.7631,33257.0
2021-01-05 10:40:00,137.85,137.92,137.5,137.58,16569.0,124.745,124.8083,124.4283,124.5007,16569.0
2021-01-05 10:45:00,137.57,138.13,137.54,138.13,19758.0,124.4916,124.9984,124.4645,124.9984,19758.0
2021-01-05 10:50:00,138.18,138.48,138.05,138.27,12241.0,125.0436,125.3151,124.926,125.1251,12241.0
2021-01-05 10:55:00,138.26,138.28,137.76,137.86,22148.0,125.116,125.1341,124.6635,124.754,22148.0
2021-01-05 11:00:00,137.83,138.08,137.82,138.07,17905.0,124.7269,124.9531,124.7178,124.9441,17905.0
2021-01-05 11:05:00,138.03,138.08,137.62,137.65,16791.0,124.9079,124.9531,124.5369,124.564,16791.0
2021-01-05 11:10:00,137.69,137.74,137.46,137.68,39110.0,124.6002,124.6454,124.3921,124.5911,39110.0
2021-01-05 11:15:00,137.59,137.59,137.31,137.5,20735.0,124.5097,124.5097,124.2563,124.4283,20735.0
2021-01-05 11:20:00,137.47,137.61,137.35,137.47,20532.0,124.4011,124.5278,124.2925,124.4011,20532.0
2021-01-05 11:25:00,137.41,137.71,137.37,137.58,27273.0,124.3468,124.6183,124.3106,124.5007,27273.0
2021-01-05 11:30:00,137.62,137.62,137.34,137.39,32080.0,124.5369,124.5369,124.2835,124.3287,32080.0
2021-01-05 11:35:00,137.41,137.63,137.37,137.57,16135.0,124.3468,124.5459,124.3106,124.4916,16135.0
2021-01-05 11:40:00,137.56,137.58,137.33,137.33,21286.0,124.4826,124.5007,124.2744,124.2744,21286.0
2021-01-05 11:45:00,137.34,137.44,137.21,137.29,16445.0,124.2835,124.374,124.1658,124.2382,16445.0
2021-01-05 11:50:00,137.29,137.33,137.12,137.19,18479.0,124.2382,124.2744,124.0844,124.1477,18479.0
2021-01-05 11:55:00,137.19,137.3,136.9,136.97,30331.0,124.1477,124.2473,123.8853,123.9486,30331.0
2021-01-05 12:00:00,136.99,137.28,136.99,137.28,12804.0,123.9667,124.2292,123.9667,124.2292,12804.0
2021-01-05 12:05:00,137.25,137.71,137.25,137.64,12253.0,124.202,124.6183,124.202,124.555,12253.0
2021-01-05 12:10:00,137.56,137.68,137.19,137.19,11348.0,124.4826,124.5911,124.1477,124.1477,11348.0
2021-01-05 12:15:00,137.19,137.26,136.95,137.26,28216.0,124.1477,124.2111,123.9305,124.2111,28216.0
2021-01-05 12:20:00,137.21,137.22,137.04,137.04,9958.0,124.1658,124.1749,124.012,124.012,9958.0
2021-01-05 12:25:00,137.07,137.22,137.04,137.1,44451.0,124.0391,124.1749,124.012,124.0663,44451.0
2021-01-05 12:30:00,137.07,137.1,136.89,136.91,18920.0,124.0391,124.0663,123.8763,123.8943,18920.0
2021-01-05 12:35:00,136.92,137.14,136.88,137.12,21356.0,123.9034,124.1025,123.8672,124.0844,21356.0
2021-01-05 12:40:00,137.14,137.14,136.85,136.86,22487.0,124.1025,124.1025,123.8401,123.8491,22487.0
2021-01-05 12:45:00,136.84,136.98,136.68,136.97,17961.0,123.831,123.9577,123.6862,123.9486,17961.0
2021-01-05 12:50:00,136.96,137.04,136.85,136.99,22690.0,123.9396,124.012,123.8401,123.9667,22690.0
2021-01-05 12:55:00,136.97,137.23,136.91,137.2,68878.0,123.9486,124.1839,123.8943,124.1568,68878.0
2021-01-05 13:00:00,137.17,137.57,137.15,137.57,22828.0,124.1296,124.4916,124.1115,124.4916,22828.0
2021-01-05 13:05:00,137.53,137.88,137.46,137.88,27986.0,124.4554,124.7721,124.3921,124.7721,27986.0
2021-01-05 13:10:00,137.86,137.89,137.37,137.37,33075.0,124.754,124.7812,124.3106,124.3106,33075.0
2021-01-05 13:15:00,137.36,137.53,137.29,137.51,51309.0,124.3016,124.4554,124.2382,124.4373,51309.0
2021-01-05 13:20:00,137.47,137.54,137.4,137.53,17320.0,124.4011,124.4645,124.3378,124.4554,17320.0
2021-01-05 13:25:00,137.53,137.55,137.25,137.37,13351.0,124.4554,124.4735,124.202,124.3106,13351.0
2021-01-05 13:30:00,137.37,137.41,137.23,137.25,10874.0,124.3106,124.3468,124.1839,124.202,10874.0
2021-01-05 13:35:00,137.25,137.29,137.16,137.25,24271.0,124.202,124.2382,124.1206,124.202,24271.0
2021-01-05 13:40:00,137.24,137.35,137.08,137.13,31932.0,124.193,124.2925,124.0482,124.0934,31932.0
2021-01-05 13:45:00,137.13,137.48,137.13,137.35,54198.0,124.0934,124.4102,124.0934,124.2925,54198.0
2021-01-05 13:50:00,137.36,137.5,137.32,137.32,10595.0,124.3016,124.4283,124.2654,124.2654,10595.0
2021-01-05 13:55:00,137.32,137.5,137.32,137.42,16640.0,124.2654,124.4283,124.2654,124.3559,16640.0
2021-01-05 14:00:00,137.44,137.84,137.42,137.71,41824.0,124.374,124.7359,124.3559,124.6183,41824.0
2021-01-05 14:05:00,137.68,137.88,137.61,137.8,30571.0,124.5911,124.7721,124.5278,124.6997,30571.0
2021-01-05 14:10:00,137.81,137.85,137.62,137.66,14142.0,124.7088,124.745,124.5369,124.573,14142.0
2021-01-05 14:15:00,137.66,137.8,137.64,137.75,17173.0,124.573,124.6997,124.555,124.6545,17173.0
2021-01-05 14:20:00,137.77,137.84,137.64,137.84,12278.0,124.6726,124.7359,124.555,124.7359,12278.0
2021-01-05 14:25:00,137.85,137.93,137.77,137.87,11256.0,124.745,124.8174,124.6726,124.7631,11256.0
2021-01-05 14:30:00,137.9,137.99,137.87,137.87,22156.0,124.7902,124.8717,124.7631,124.7631,22156.0
2021-01-05 14:35:00,137.89,137.93,137.77,137.77,21293.0,124.7812,124.8174,124.6726,124.6726,21293.0
2021-01-05 14:40:00,137.82,137.82,137.66,137.71,27784.0,124.7178,124.7178,124.573,124.6183,27784.0
2021-01-05 14:45:00,137.71,137.76,137.66,137.71,15597.0,124.6183,124.6635,124.573,124.6183,15597.0
2021-01-05 14:50:00,137.69,137.72,137.48,137.55,9476.0,124.6002,124.6273,124.4102,124.4735,9476.0
2021-01-05 14:55:00,137.57,137.64,137.44,137.53,19875.0,124.4916,124.555,124.374,124.4554,19875.0
2021-01-05 15:00:00,137.56,137.73,137.5,137.63,28323.0,124.4826,124.6364,124.4283,124.5459,28323.0
2021-01-05 15:05:00,137.63,137.71,137.59,137.63,30478.0,124.5459,124.6183,124.5097,124.5459,30478.0
2021-01-05 15:10:00,137.65,137.66,137.46,137.46,19657.0,124.564,124.573,124.3921,124.3921,19657.0
2021-01-05 15:15:00,137.46,137.47,137.18,137.25,22199.0,124.3921,124.4011,124.1387,124.202,22199.0
2021-01-05 15:20:00,137.24,137.24,136.98,137.02,34750.0,124.193,124.193,123.9577,123.9939,34750.0
2021-01-05 15:25:00,137.03,137.12,136.95,136.98,30313.0,124.0029,124.0844,123.9305,123.9577,30313.0
2021-01-05 15:30:00,136.96,136.97,136.83,136.93,36788.0,123.9396,123.9486,123.822,123.9124,36788.0
2021-01-05 15:35:00,136.93,137.11,136.71,136.74,46303.0,123.9124,124.0753,123.7134,123.7405,46303.0
2021-01-05 15:40:00,136.72,136.87,136.68,136.81,92097.0,123.7224,123.8582,123.6862,123.8039,92097.0
2021-01-05 15:45:00,136.78,137.04,136.76,136.85,69328.0,123.7767,124.012,123.7586,123.8401,69328.0
2021-01-05 15:50:00,136.87,136.91,136.57,136.58,135031.0,123.8582,123.8943,123.5867,123.5957,135031.0
2021-01-05 15:55:00,136.57,136.72,136.44,136.72,229276.0,123.5867,123.7224,123.469,123.7224,229276.0
2021-01-06 09:30:00,136.88,136.99,135.58,135.79,100563.0,123.8672,123.9667,122.6908,122.8808,100563.0
2021-01-06 09:35:00,135.82,136.77,135.58,136.31,48372.0,122.908,123.7677,122.6908,123.3514,48372.0
2021-01-06 09:40:00,136.46,136.72,135.92,136.67,29158.0,123.4871,123.7224,122.9985,123.6772,29158.0
2021-01-06 09:45:00,136.65,137.08,136.53,137.01,60637.0,123.6591,124.0482,123.5505,123.9848,60637.0
2021-01-06 09:50:00,136.99,137.29,136.51,136.85,50221.0,123.9667,124.2382,123.5324,123.8401,50221.0
2021-01-06 09:55:00,136.92,137.02,136.44,136.55,46309.0,123.9034,123.9939,123.469,123.5686,46309.0
2021-01-06 10:00:00,136.62,137.06,136.45,136.96,52785.0,123.6319,124.0301,123.4781,123.9396,52785.0
2021-01-06 10:05:00,137.04,137.38,136.83,137.21,52065.0,124.012,124.3197,123.822,124.1658,52065.0
2021-01-06 10:10:00,137.22,137.49,136.73,136.77,88922.0,124.1749,124.4192,123.7315,123.7677,88922.0
2021-01-06 10:15:00,136.75,137.11,136.75,136.86,25051.0,123.7496,124.0753,123.7496,123.8491,25051.0
2021-01-06 10:20:00,136.87,137.0,136.69,136.98,31466.0,123.8582,123.9758,123.6953,123.9577,31466.0
2021-01-06 10:25:00,137.0,137.13,136.79,137.03,19985.0,123.9758,124.0934,123.7858,124.0029,19985.0
2021-01-06 10:30:00,137.08,137.41,137.03,137.22,30837.0,124.0482,124.3468,124.0029,124.1749,30837.0
2021-01-06 10:35:00,137.25,137.28,136.99,137.07,18477.0,124.202,124.2292,123.9667,124.0391,18477.0
2021-01-06 10:40:00,137.12,137.52,137.08,137.39,64374.0,124.0844,124.4464,124.0482,124.3287,64374.0
2021-01-06 10:45:00,137.39,137.81,137.34,137.67,67173.0,124.3287,124.7088,124.2835,124.5821,67173.0
2021-01-06 10:50:00,137.71,137.96,137.68,137.73,37956.0,124.6183,124.8445,124.5911,124.6364,37956.0
2021-01-06 10:55:00,137.77,137.91,137.63,137.73,33982.0,124.6726,124.7993,124.5459,124.6364,33982.0
2021-01-06 11:00:00,137.72,137.9,137.61,137.61,25888.0,124.6273,124.7902,124.5278,124.5278,25888.0
2021-01-06 11:05:00,137.64,137.68,137.46,137.51,26231.0,124.555,124.5911,124.3921,124.4373,26231.0
2021-01-06 11:10:00,137.52,137.55,137.28,137.37,23429.0,124.4464,124.4735,124.2292,124.3106,23429.0
2021-01-06 11:15:00,137.46,137.67,137.45,137.58,34938.0,124.3921,124.5821,124.383,124.5007,34938.0
2021-01-06 11:20:00,137.61,137.64,137.47,137.59,32874.0,124.5278,124.555,124.4011,124.5097,32874.0
2021-01-06 11:25:00,137.59,137.76,137.54,137.76,27678.0,124.5097,124.6635,124.4645,124.6635,27678.0
2021-01-06 11:30:00,137.77,137.84,137.56,137.58,35827.0,124.6726,124.7359,124.4826,124.5007,35827.0
2021-01-06 11:35:00,137.63,137.63,137.19,137.36,69636.0,124.5459,124.5459,124.1477,124.3016,69636.0
2021-01-06 11:40:00,137.4,137.92,137.36,137.89,21124.0,124.3378,124.8083,124.3016,124.7812,21124.0
2021-01-06 11:45:00,137.93,138.19,137.86,138.0,27333.0,124.8174,125.0527,124.754,124.8807,27333.0
2021-01-06 11:50:00,137.99,138.27,137.94,138.22,22015.0,124.8717,125.1251,124.8264,125.0798,22015.0
2021-01-06 11:55:00,138.32,138.32,138.03,138.04,17343.0,125.1703,125.1703,124.9079,124.9169,17343.0
2021-01-06 12:00:00,138.08,138.47,138.03,138.44,17815.0,124.9531,125.306,124.9079,125.2789,17815.0
2021-01-06 12:05:00,138.43,138.77,138.36,138.37,18574.0,125.2698,125.5775,125.2065,125.2156,18574.0
2021-01-06 12:10:00,138.43,138.57,138.32,138.41,9017.0,125.2698,125.3965,125.1703,125.2517,9017.0
2021-01-06 12:15:00,138.45,138.67,138.41,138.58,20602.0,125.2879,125.487,125.2517,125.4056,20602.0
2021-01-06 12:20:00,138.59,138.83,138.53,138.6,20689.0,125.4146,125.6318,125.3603,125.4237,20689.0
2021-01-06 12:25:00,138.55,138.62,138.36,138.36,26452.0,125.3784,125.4418,125.2065,125.2065,26452.0
2021-01-06 12:30:00,138.27,138.53,138.27,138.37,14628.0,125.1251,125.3603,125.1251,125.2156,14628.0
2021-01-06 12:35:00,138.38,138.68,138.38,138.53,18721.0,125.2246,125.4961,125.2246,125.3603,18721.0
2021-01-06 12:40:00,138.56,138.64,138.34,138.6,20576.0,125.3875,125.4599,125.1884,125.4237,20576.0
2021-01-06 12:45:00,138.63,138.69,138.41,138.67,15004.0,125.4508,125.5051,125.2517,125.487,15004.0
2021-01-06 12:50:00,138.68,138.8,138.45,138.65,9859.0,125.4961,125.6047,125.2879,125.4689,9859.0
2021-01-06 12:55:00,138.66,138.9,138.61,138.66,11072.0,125.478,125.6952,125.4327,125.478,11072.0
2021-01-06 13:00:00,138.7,138.76,138.6,138.65,11688.0,125.5142,125.5685,125.4237,125.4689,11688.0
2021-01-06 13:05:00,138.66,138.82,138.55,138.6,14392.0,125.478,125.6228,125.3784,125.4237,14392.0
2021-01-06 13:10:00,138.58,138.79,138.51,138.78,34447.0,125.4056,125.5956,125.3422,125.5866,34447.0
2021-01-06 13:15:00,138.82,138.93,138.58,138.65,13946.0,125.6228,125.7223,125.4056,125.4689,13946.0
2021-01-06 13:20:00,138.62,138.87,138.55,138.74,20329.0,125.4418,125.668,125.3784,125.5504,20329.0
2021-01-06 13:25:00,138.72,138.86,138.69,138.78,18162.0,125.5323,125.659,125.5051,125.5866,18162.0
2021-01-06 13:30:00,138.78,138.82,138.55,138.56,21913.0,125.5866,125.6228,125.3784,125.3875,21913.0
2021-01-06 13:35:00,138.59,138.79,138.59,138.73,23668.0,125.4146,125.5956,125.4146,125.5413,23668.0
2021-01-06 13:40:00,138.73,138.93,138.71,138.85,25500.0,125.5413,125.7223,125.5232,125.6499,25500.0
2021-01-06 13:45:00,138.86,139.0,138.86,138.88,30857.0,125.659,125.7857,125.659,125.6771,30857.0
2021-01-06 13:50:00,138.88,138.91,138.71,138.81,22031.0,125.6771,125.7042,125.5232,125.6137,22031.0
2021-01-06 13:55:00,138.86,138.98,138.85,138.96,13721.0,125.659,125.7676,125.6499,125.7495,13721.0
2021-01-06 14:00:00,138.99,139.37,138.99,139.25,22442.0,125.7766,126.1205,125.7766,126.0119,22442.0
2021-01-06 14:05:00,139.25,139.47,139.25,139.46,13486.0,126.0119,126.211,126.0119,126.2019,13486.0
2021-01-06 14:10:00,139.43,139.62,139.38,139.46,17376.0,126.1748,126.3467,126.1295,126.2019,17376.0
2021-01-06 14:15:00,139.43,139.47,138.85,138.94,17560.0,126.1748,126.211,125.6499,125.7314,17560.0
2021-01-06 14:20:00,139.02,139.2,138.9,138.93,27319.0,125.8038,125.9666,125.6952,125.7223,27319.0
2021-01-06 14:25:00,138.95,138.98,138.63,138.83,22386.0,125.7404,125.7676,125.4508,125.6318,22386.0
2021-01-06 14:30:00,138.77,139.29,138.75,138.91,19572.0,125.5775,126.0481,125.5594,125.7042,19572.0
2021-01-06 14:35:00,138.91,138.99,138.55,138.82,22663.0,125.7042,125.7766,125.3784,125.6228,22663.0
2021-01-06 14:40:00,138.78,138.89,138.61,138.7,50628.0,125.5866,125.6861,125.4327,125.5142,50628.0
2021-01-06 14:45:00,138.69,138.76,138.07,138.08,41238.0,125.5051,125.5685,124.9441,124.9531,41238.0
2021-01-06 14:50:00,138.12,138.42,138.0,138.28,32890.0,124.9893,125.2608,124.8807,125.1341,32890.0
2021-01-06 14:55:00,138.37,138.57,138.25,138.44,25590.0,125.2156,125.3965,125.107,125.2789,25590.0
2021-01-06 15:00:00,138.4,138.52,138.03,138.09,20579.0,125.2427,125.3513,124.9079,124.9622,20579.0
2021-01-06 15:05:00,138.09,138.42,137.9,138.07,21025.0,124.9622,125.2608,124.7902,124.9441,21025.0
2021-01-06 15:10:00,138.05,138.48,138.05,138.3,16911.0,124.926,125.3151,124.926,125.1522,16911.0
2021-01-06 15:15:00,138.31,138.4,138.17,138.25,43209.0,125.1613,125.2427,125.0346,125.107,43209.0
2021-01-06 15:20:00,138.29,138.42,137.83,137.86,27001.0,125.1432,125.2608,124.7269,124.754,27001.0
2021-01-06 15:25:00,137.81,138.48,137.71,138.38,25194.0,124.7088,125.3151,124.6183,125.2246,25194.0
2021-01-06 15:30:00,138.31,138.54,138.08,138.37,37909.0,125.1613,125.3694,124.9531,125.2156,37909.0
2021-01-06 15:35:00,138.33,138.37,138.09,138.1,38185.0,125.1794,125.2156,124.9622,124.9712,38185.0
2021-01-06 15:40:00,138.08,138.38,138.06,138.38,34645.0,124.9531,125.2246,124.935,125.2246,34645.0
2021-01-06 15:45:00,138.37,138.52,138.01,138.48,41178.0,125.2156,125.3513,124.8898,125.3151,41178.0
2021-01-06 15:50:00,138.33,138.38,137.83,138.11,99986.0,125.1794,125.2246,124.7269,124.9803,99986.0
2021-01-06 15:55:00,138.08,138.15,137.81,138.0,174018.0,124.9531,125.0165,124.7088,124.8807,174018.0
2021-01-07 09:30:00,137.56,138.99,137.34,138.59,64982.0,124.4826,125.7766,124.2835,125.4146,64982.0
2021-01-07 09:35:00,138.65,138.71,138.08,138.17,22027.0,125.4689,125.5232,124.9531,125.0346,22027.0
2021-01-07 09:40:00,138.2,138.24,137.75,137.88,26019.0,125.0617,125.0979,124.6545,124.7721,26019.0
2021-01-07 09:45:00,137.99,138.09,137.7,137.7,24579.0,124.8717,124.9622,124.6092,124.6092,24579.0
2021-01-07 09:50:00,137.7,137.72,137.15,137.34,36316.0,124.6092,124.6273,124.1115,124.2835,36316.0
2021-01-07 09:55:00,137.31,137.79,136.99,137.79,61978.0,124.2563,124.6907,123.9667,124.6907,61978.0
2021-01-07 10:00:00,137.66,138.01,137.58,137.92,37620.0,124.573,124.8898,124.5007,124.8083,37620.0
2021-01-07 10:05:00,137.92,137.92,137.63,137.83,135258.0,124.8083,124.8083,124.5459,124.7269,135258.0
2021-01-07 10:10:00,137.83,137.85,137.44,137.51,52543.0,124.7269,124.745,124.374,124.4373,52543.0
2021-01-07 10:15:00,137.51,137.69,137.47,137.66,54356.0,124.4373,124.6002,124.4011,124.573,54356.0
2021-01-07 10:20:00,137.66,137.94,137.6,137.9,36401.0,124.573,124.8264,124.5188,124.7902,36401.0
2021-01-07 10:25:00,137.92,138.24,137.89,138.09,19592.0,124.8083,125.0979,124.7812,124.9622,19592.0
2021-01-07 10:30:00,138.09,138.14,137.9,138.0,22831.0,124.9622,125.0074,124.7902,124.8807,22831.0
2021-01-07 10:35:00,138.04,138.12,137.71,137.75,41935.0,124.9169,124.9893,124.6183,124.6545,41935.0
2021-01-07 10:40:00,137.71,137.8,137.65,137.7,22439.0,124.6183,124.6997,124.564,124.6092,22439.0
2021-01-07 10:45:00,137.61,137.66,137.4,137.5,74563.0,124.5278,124.573,124.3378,124.4283,74563.0
2021-01-07 10:50:00,137.5,137.62,137.23,137.27,36247.0,124.4283,124.5369,124.1839,124.2201,36247.0
2021-01-07 10:55:00,137.27,137.37,137.12,137.35,53140.0,124.2201,124.3106,124.0844,124.2925,53140.0
2021-01-07 11:00:00,137.37,137.63,137.32,137.49,38025.0,124.3106,124.5459,124.2654,124.4192,38025.0
2021-01-07 11:05:00,137.48,137.51,137.37,137.47,21389.0,124.4102,124.4373,124.3106,124.4011,21389.0
2021-01-07 11:10:00,137.47,137.67,137.37,137.63,24683.0,124.4011,124.5821,124.3106,124.5459,24683.0
2021-01-07 11:15:00,137.64,137.64,137.48,137.53,14715.0,124.555,124.555,124.4102,124.4554,14715.0
2021-01-07 11:20:00,137.54,137.73,137.53,137.62,32186.0,124.4645,124.6364,124.4554,124.5369,32186.0
2021-01-07 11:25:00,137.62,137.79,137.58,137.66,26587.0,124.5369,124.6907,124.5007,124.573,26587.0
2021-01-07 11:30:00,137.65,137.9,137.65,137.71,22204.0,124.564,124.7902,124.564,124.6183,22204.0
2021-01-07 11:35:00,137.7,137.71,137.4,137.53,25239.0,124.6092,124.6183,124.3378,124.4554,25239.0
2021-01-07 11:40:00,137.53,137.55,137.44,137.44,40878.0,124.4554,124.4735,124.374,124.374,40878.0
2021-01-07 11:45:00,137.43,137.5,137.4,137.4,23727.0,124.3649,124.4283,124.3378,124.3378,23727.0
2021-01-07 11:50:00,137.4,137.41,137.24,137.28,133703.0,124.3378,124.3468,124.193,124.2292,133703.0
2021-01-07 11:55:00,137.34,137.53,137.17,137.17,15799.0,124.2835,124.4554,124.1296,124.1296,15799.0
2021-01-07 12:00:00,137.22,137.33,136.93,136.95,42321.0,124.1749,124.2744,123.9124,123.9305,42321.0
2021-01-07 12:05:00,136.96,136.97,136.79,136.83,15839.0,123.9396,123.9486,123.7858,123.822,15839.0
2021-01-07 12:10:00,136.85,136.95,136.76,136.9,40062.0,123.8401,123.9305,123.7586,123.8853,40062.0
2021-01-07 12:15:00,136.9,137.03,136.58,136.68,30854.0,123.8853,124.0029,123.5957,123.6862,30854.0
2021-01-07 12:20:00,136.7,136.77,136.6,136.6,50809.0,123.7043,123.7677,123.6138,123.6138,50809.0
2021-01-07 12:25:00,136.6,136.65,136.52,136.55,79870.0,123.6138,123.6591,123.5414,123.5686,79870.0
2021-01-07 12:30:00,136.57,136.89,136.55,136.66,84604.0,123.5867,123.8763,123.5686,123.6681,84604.0
2021-01-07 12:35:00,136.67,136.74,136.53,136.55,16657.0,123.6772,123.7405,123.5505,123.5686,16657.0
2021-01-07 12:40:00,136.55,136.77,136.48,136.61,42408.0,123.5686,123.7677,123.5052,123.6229,42408.0
2021-01-07 12:45:00,136.61,136.75,136.6,136.68,28616.0,123.6229,123.7496,123.6138,123.6862,28616.0
2021-01-07 12:50:00,136.69,136.88,136.68,136.82,11327.0,123.6953,123.8672,123.6862,123.8129,11327.0
2021-01-07 12:55:00,136.81,137.04,136.75,137.04,25302.0,123.8039,124.012,123.7496,124.012,25302.0
2021-01-07 13:00:00,137.0,137.16,137.0,137.05,71336.0,123.9758,124.1206,123.9758,124.021,71336.0
2021-01-07 13:05:00,137.06,137.13,137.02,137.06,23056.0,124.0301,124.0934,123.9939,124.0301,23056.0
2021-01-07 13:10:00,137.05,137.14,137.05,137.14,33761.0,124.021,124.1025,124.021,124.1025,33761.0
2021-01-07 13:15:00,137.14,137.35,137.11,137.29,17777.0,124.1025,124.2925,124.0753,124.2382,17777.0
2021-01-07 13:20:00,137.3,137.31,137.09,137.13,17119.0,124.2473,124.2563,124.0572,124.0934,17119.0
2021-01-07 13:25:00,137.12,137.12,136.89,136.96,27422.0,124.0844,124.0844,123.8763,123.9396,27422.0
2021-01-07 13:30:00,136.95,137.23,136.95,137.19,18970.0,123.9305,124.1839,123.9305,124.1477,18970.0
2021-01-07 13:35:00,137.17,137.22,137.11,137.17,18393.0,124.1296,124.1749,124.0753,124.1296,18393.0
2021-01-07 13:40:00,137.17,137.19,137.04,137.12,17429.0,124.1296,124.1477,124.012,124.0844,17429.0
2021-01-07 13:45:00,137.12,137.25,137.08,137.14,24943.0,124.0844,124.202,124.0482,124.1025,24943.0
2021-01-07 13:50:00,137.14,137.29,137.14,137.28,13761.0,124.1025,124.2382,124.1025,124.2292,13761.0
2021-01-07 13:55:00,137.29,137.3,137.17,137.23,19008.0,124.2382,124.2473,124.1296,124.1839,19008.0
2021-01-07 14:00:00,137.23,137.31,137.1,137.23,28398.0,124.1839,124.2563,124.0663,124.1839,28398.0
2021-01-07 14:05:00,137.21,137.23,137.1,137.14,28857.0,124.1658,124.1839,124.0663,124.1025,28857.0
2021-01-07 14:10:00,137.13,137.17,136.99,137.03,24692.0,124.0934,124.1296,123.9667,124.0029,24692.0
2021-01-07 14:15:00,137.06,137.08,136.94,136.94,22129.0,124.0301,124.0482,123.9215,123.9215,22129.0
2021-01-07 14:20:00,136.92,136.98,136.78,136.79,34379.0,123.9034,123.9577,123.7767,123.7858,34379.0
2021-01-07 14:25:00,136.81,136.82,136.57,136.62,33333.0,123.8039,123.8129,123.5867,123.6319,33333.0
2021-01-07 14:30:00,136.64,136.91,136.6,136.9,32267.0,123.65,123.8943,123.6138,123.8853,32267.0
2021-01-07 14:35:00,136.91,137.01,136.87,136.92,22253.0,123.8943,123.9848,123.8582,123.9034,22253.0
2021-01-07 14:40:00,136.93,137.04,136.89,136.93,35345.0,123.9124,124.012,123.8763,123.9124,35345.0
2021-01-07 14:45:00,136.93,136.96,136.78,136.81,31376.0,123.9124,123.9396,123.7767,123.8039,31376.0
2021-01-07 14:50:00,136.81,136.83,136.69,136.71,38632.0,123.8039,123.822,123.6953,123.7134,38632.0
2021-01-07 14:55:00,136.71,136.91,136.64,136.86,54054.0,123.7134,123.8943,123.65,123.8491,54054.0
2021-01-07 15:00:00,136.87,136.92,136.75,136.83,46944.0,123.8582,123.9034,123.7496,123.822,46944.0
2021-01-07 15:05:00,136.84,136.87,136.59,136.6,38333.0,123.831,123.8582,123.6048,123.6138,38333.0
2021-01-07 15:10:00,136.59,136.68,136.36,136.48,59500.0,123.6048,123.6862,123.3966,123.5052,59500.0
2021-01-07 15:15:00,136.46,136.56,136.34,136.56,43052.0,123.4871,123.5776,123.3785,123.5776,43052.0
2021-01-07 15:20:00,136.52,136.59,136.32,136.48,47414.0,123.5414,123.6048,123.3604,123.5052,47414.0
2021-01-07 15:25:00,136.54,136.56,136.27,136.3,41198.0,123.5595,123.5776,123.3152,123.3423,41198.0
2021-01-07 15:30:00,136.31,136.34,136.14,136.17,52820.0,123.3514,123.3785,123.1976,123.2247,52820.0
2021-01-07 15:35:00,136.16,136.35,136.11,136.31,56166.0,123.2157,123.3876,123.1704,123.3514,56166.0
2021-01-07 15:40:00,136.3,136.6,136.28,136.51,66891.0,123.3423,123.6138,123.3242,123.5324,66891.0
2021-01-07 15:45:00,136.5,136.54,136.23,136.25,118030.0,123.5233,123.5595,123.279,123.2971,118030.0
2021-01-07 15:50:00,136.25,136.26,135.83,135.9,181764.0,123.2971,123.3061,122.917,122.9804,181764.0
2021-01-07 15:55:00,135.89,136.21,135.47,135.77,538325.0,122.9713,123.2609,122.5912,122.8627,538325.0
2021-01-08 09:30:00,135.19,136.64,135.19,136.64,98243.0,122.3379,123.65,122.3379,123.65,98243.0
2021-01-08 09:35:00,136.72,137.08,136.6,136.91,64744.0,123.7224,124.0482,123.6138,123.8943,64744.0
2021-01-08 09:40:00,137.0,137.31,136.79,137.08,94274.0,123.9758,124.2563,123.7858,124.0482,94274.0
2021-01-08 09:45:00,137.08,137.13,136.82,136.98,53146.0,124.0482,124.0934,123.8129,123.9577,53146.0
2021-01-08 09:50:00,136.99,137.2,136.83,137.04,30313.0,123.9667,124.1568,123.822,124.012,30313.0
2021-01-08 09:55:00,137.01,137.1,136.72,137.03,41499.0,123.9848,124.0663,123.7224,124.0029,41499.0
2021-01-08 10:00:00,137.03,137.31,136.92,137.28,48942.0,124.0029,124.2563,123.9034,124.2292,48942.0
2021-01-08 10:05:00,137.28,137.28,136.75,136.77,60637.0,124.2292,124.2292,123.7496,123.7677,60637.0
2021-01-08 10:10:00,136.79,136.79,136.3,136.46,56674.0,123.7858,123.7858,123.3423,123.4871,56674.0
2021-01-08 10:15:00,136.45,136.53,136.27,136.42,20917.0,123.4781,123.5505,123.3152,123.4509,20917.0
2021-01-08 10:20:00,136.42,136.42,136.2,136.29,18224.0,123.4509,123.4509,123.2518,123.3333,18224.0
2021-01-08 10:25:00,136.29,136.49,136.2,136.44,22038.0,123.3333,123.5143,123.2518,123.469,22038.0
2021-01-08 10:30:00,136.46,137.11,136.45,136.97,45229.0,123.4871,124.0753,123.4781,123.9486,45229.0
2021-01-08 10:35:00,136.93,137.03,136.77,136.84,22280.0,123.9124,124.0029,123.7677,123.831,22280.0
2021-01-08 10:40:00,136.84,137.02,136.8,136.83,35319.0,123.831,123.9939,123.7948,123.822,35319.0
2021-01-08 10:45:00,136.81,136.84,136.71,136.75,23489.0,123.8039,123.831,123.7134,123.7496,23489.0
2021-01-08 10:50:00,136.72,136.76,136.5,136.58,27167.0,123.7224,123.7586,123.5233,123.5957,27167.0
2021-01-08 10:55:00,136.63,136.65,136.43,136.53,25185.0,123.641,123.6591,123.46,123.5505,25185.0
2021-01-08 11:00:00,136.57,136.71,136.52,136.65,32396.0,123.5867,123.7134,123.5414,123.6591,32396.0
2021-01-08 11:05:00,136.69,136.75,136.62,136.64,17993.0,123.6953,123.7496,123.6319,123.65,17993.0
2021-01-08 11:10:00,136.64,136.74,136.48,136.64,57789.0,123.65,123.7405,123.5052,123.65,57789.0
2021-01-08 11:15:00,136.63,137.06,136.62,137.03,23512.0,123.641,124.0301,123.6319,124.0029,23512.0
2021-01-08 11:20:00,137.01,137.03,136.77,136.9,16332.0,123.9848,124.0029,123.7677,123.8853,16332.0
2021-01-08 11:25:00,136.86,137.04,136.84,136.98,15688.0,123.8491,124.012,123.831,123.9577,15688.0
2021-01-08 11:30:00,137.04,137.37,136.93,137.37,70483.0,124.012,124.3106,123.9124,124.3106,70483.0
2021-01-08 11:35:00,137.32,137.46,137.24,137.3,35740.0,124.2654,124.3921,124.193,124.2473,35740.0
2021-01-08 11:40:00,137.3,137.35,137.11,137.19,26988.0,124.2473,124.2925,124.0753,124.1477,26988.0
2021-01-08 11:45:00,137.19,137.24,136.98,136.99,19213.0,124.1477,124.193,123.9577,123.9667,19213.0
2021-01-08 11:50:00,137.0,137.05,136.87,137.03,22048.0,123.9758,124.021,123.8582,124.0029,22048.0
2021-01-08 11:55:00,137.03,137.43,137.03,137.42,28619.0,124.0029,124.3649,124.0029,124.3559,28619.0
2021-01-08 12:00:00,137.42,137.56,137.34,137.36,22529.0,124.3559,124.4826,124.2835,124.3016,22529.0
2021-01-08 12:05:00,137.36,137.56,137.34,137.55,78959.0,124.3016,124.4826,124.2835,124.4735,78959.0
2021-01-08 12:10:00,137.56,137.74,137.41,137.73,39006.0,124.4826,124.6454,124.3468,124.6364,39006.0
2021-01-08 12:15:00,137.75,137.9,137.66,137.9,39151.0,124.6545,124.7902,124.573,124.7902,39151.0
2021-01-08 12:20:00,137.9,138.19,137.88,138.05,48134.0,124.7902,125.0527,124.7721,124.926,48134.0
2021-01-08 12:25:00,138.03,138.07,137.84,137.86,29204.0,124.9079,124.9441,124.7359,124.754,29204.0
2021-01-08 12:30:00,137.88,137.89,137.77,137.77,19157.0,124.7721,124.7812,124.6726,124.6726,19157.0
2021-01-08 12:35:00,137.78,137.88,137.76,137.85,76509.0,124.6816,124.7721,124.6635,124.745,76509.0
2021-01-08 12:40:00,137.85,137.95,137.85,137.93,123898.0,124.745,124.8355,124.745,124.8174,123898.0
2021-01-08 12:45:00,137.96,138.05,137.52,137.64,69188.0,124.8445,124.926,124.4464,124.555,69188.0
2021-01-08 12:50:00,137.63,137.85,137.61,137.75,29315.0,124.5459,124.745,124.5278,124.6545,29315.0
2021-01-08 12:55:00,137.78,137.81,137.71,137.74,40526.0,124.6816,124.7088,124.6183,124.6454,40526.0
2021-01-08 13:00:00,137.74,137.78,137.65,137.75,28817.0,124.6454,124.6816,124.564,124.6545,28817.0
2021-01-08 13:05:00,137.75,137.78,137.69,137.71,36933.0,124.6545,124.6816,124.6002,124.6183,36933.0
2021-01-08 13:10:00,137.75,137.8,137.57,137.65,23276.0,124.6545,124.6997,124.4916,124.564,23276.0
2021-01-08 13:15:00,137.65,137.65,137.21,137.28,30898.0,124.564,124.564,124.1658,124.2292,30898.0
2021-01-08 13:20:00,137.27,137.29,137.06,137.19,21328.0,124.2201,124.2382,124.0301,124.1477,21328.0
2021-01-08 13:25:00,137.19,137.51,137.19,137.43,22440.0,124.1477,124.4373,124.1477,124.3649,22440.0
2021-01-08 13:30:00,137.49,137.52,137.31,137.34,13920.0,124.4192,124.4464,124.2563,124.2835,13920.0
2021-01-08 13:35:00,137.35,137.48,137.28,137.45,23579.0,124.2925,124.4102,124.2292,124.383,23579.0
2021-01-08 13:40:00,137.41,137.41,136.99,137.18,18952.0,124.3468,124.3468,123.9667,124.1387,18952.0
2021-01-08 13:45:00,137.25,137.36,137.1,137.14,16141.0,124.202,124.3016,124.0663,124.1025,16141.0
2021-01-08 13:50:00,137.1,137.27,137.06,137.21,14710.0,124.0663,124.2201,124.0301,124.1658,14710.0
2021-01-08 13:55:00,137.23,137.42,137.19,137.41,70262.0,124.1839,124.3559,124.1477,124.3468,70262.0
2021-01-08 14:00:00,137.41,137.61,137.4,137.55,18290.0,124.3468,124.5278,124.3378,124.4735,18290.0
2021-01-08 14:05:00,137.53,137.78,137.53,137.73,20877.0,124.4554,124.6816,124.4554,124.6364,20877.0
2021-01-08 14:10:00,137.7,137.91,137.61,137.69,27439.0,124.6092,124.7993,124.5278,124.6002,27439.0
2021-01-08 14:15:00,137.69,137.91,137.65,137.91,25486.0,124.6002,124.7993,124.564,124.7993,25486.0
2021-01-08 14:20:00,137.91,138.23,137.86,138.18,19905.0,124.7993,125.0889,124.754,125.0436,19905.0
2021-01-08 14:25:00,138.15,138.21,138.0,138.05,44090.0,125.0165,125.0708,124.8807,124.926,44090.0
2021-01-08 14:30:00,138.05,138.2,137.98,138.12,72826.0,124.926,125.0617,124.8626,124.9893,72826.0
2021-01-08 14:35:00,138.12,138.18,138.08,138.11,55895.0,124.9893,125.0436,124.9531,124.9803,55895.0
2021-01-08 14:40:00,138.15,138.15,138.0,138.03,38133.0,125.0165,125.0165,124.8807,124.9079,38133.0
2021-01-08 14:45:00,138.04,138.28,138.0,138.23,19151.0,124.9169,125.1341,124.8807,125.0889,19151.0
2021-01-08 14:50:00,138.21,138.39,138.19,138.33,26186.0,125.0708,125.2337,125.0527,125.1794,26186.0
2021-01-08 14:55:00,138.33,138.44,138.28,138.39,24741.0,125.1794,125.2789,125.1341,125.2337,24741.0
2021-01-08 15:00:00,138.39,138.58,138.39,138.53,27671.0,125.2337,125.4056,125.2337,125.3603,27671.0
2021-01-08 15:05:00,138.53,138.64,138.44,138.64,42555.0,125.3603,125.4599,125.2789,125.4599,42555.0
2021-01-08 15:10:00,138.61,138.72,138.53,138.59,61205.0,125.4327,125.5323,125.3603,125.4146,61205.0
2021-01-08 15:15:00,138.6,138.62,138.21,138.22,71239.0,125.4237,125.4418,125.0708,125.0798,71239.0
2021-01-08 15:20:00,138.22,138.26,138.11,138.15,68046.0,125.0798,125.116,124.9803,125.0165,68046.0
2021-01-08 15:25:00,138.18,138.34,138.17,138.18,75451.0,125.0436,125.1884,125.0346,125.0436,75451.0
2021-01-08 15:30:00,138.19,138.23,138.04,138.08,96829.0,125.0527,125.0889,124.9169,124.9531,96829.0
2021-01-08 15:35:00,138.07,138.11,137.92,138.04,122419.0,124.9441,124.9803,124.8083,124.9169,122419.0
2021-01-08 15:40:00,138.03,138.08,137.89,138.08,98126.0,124.9079,124.9531,124.7812,124.9531,98126.0
2021-01-08 15:45:00,138.06,138.29,138.05,138.23,175335.0,124.935,125.1432,124.926,125.0889,175335.0
2021-01-08 15:50:00,138.22,138.42,138.16,138.37,245566.0,125.0798,125.2608,125.0255,125.2156,245566.0
2021-01-08 15:55:00,138.38,138.71,138.24,138.66,505568.0,125.2246,125.5232,125.0979,125.478,505568.0
2021-01-11 09:30:00,136.89,139.56,136.89,138.77,64555.0,123.8763,126.2924,123.8763,125.5775,64555.0
2021-01-11 09:35:00,138.66,139.19,138.5,138.97,34701.0,125.478,125.9576,125.3332,125.7585,34701.0
2021-01-11 09:40:00,138.95,139.15,138.73,139.11,54148.0,125.7404,125.9214,125.5413,125.8852,54148.0
2021-01-11 09:45:00,139.05,139.22,138.89,138.96,101907.0,125.8309,125.9847,125.6861,125.7495,101907.0
2021-01-11 09:50:00,138.9,139.0,138.65,138.86,13550.0,125.6952,125.7857,125.4689,125.659,13550.0
2021-01-11 09:55:00,138.86,139.13,138.86,138.91,26036.0,125.659,125.9033,125.659,125.7042,26036.0
2021-01-11 10:00:00,138.87,139.0,138.29,138.46,24598.0,125.668,125.7857,125.1432,125.297,24598.0
2021-01-11 10:05:00,138.45,138.53,138.36,138.52,37104.0,125.2879,125.3603,125.2065,125.3513,37104.0
2021-01-11 10:10:00,138.52,138.75,138.5,138.66,35093.0,125.3513,125.5594,125.3332,125.478,35093.0
2021-01-11 10:15:00,138.65,138.86,138.62,138.68,41393.0,125.4689,125.659,125.4418,125.4961,41393.0
2021-01-11 10:20:00,138.67,138.93,138.64,138.93,24394.0,125.487,125.7223,125.4599,125.7223,24394.0
2021-01-11 10:25:00,138.97,139.2,138.94,139.08,10037.0,125.7585,125.9666,125.7314,125.8581,10037.0
2021-01-11 10:30:00,139.14,139.65,139.14,139.57,72762.0,125.9124,126.3739,125.9124,126.3015,72762.0
2021-01-11 10:35:00,139.53,139.68,139.4,139.56,15976.0,126.2653,126.401,126.1476,126.2924,15976.0
2021-01-11 10:40:00,139.55,139.64,139.35,139.42,12261.0,126.2834,126.3648,126.1024,126.1657,12261.0
2021-01-11 10:45:00,139.4,139.42,139.06,139.06,13468.0,126.1476,126.1657,125.84,125.84,13468.0
2021-01-11 10:50:00,139.01,139.28,138.99,139.24,19510.0,125.7947,126.039,125.7766,126.0028,19510.0
2021-01-11 10:55:00,139.23,139.29,139.07,139.1,29538.0,125.9938,126.0481,125.849,125.8762,29538.0
2021-01-11 11:00:00,139.08,139.16,138.97,139.02,35626.0,125.8581,125.9304,125.7585,125.8038,35626.0
2021-01-11 11:05:00,139.02,139.15,138.98,139.03,15718.0,125.8038,125.9214,125.7676,125.8128,15718.0
2021-01-11 11:10:00,139.03,139.04,138.77,138.9,17959.0,125.8128,125.8219,125.5775,125.6952,17959.0
2021-01-11 11:15:00,138.89,139.16,138.86,139.1,32400.0,125.6861,125.9304,125.659,125.8762,32400.0
2021-01-11 11:20:00,139.08,139.41,139.07,139.37,12216.0,125.8581,126.1567,125.849,126.1205,12216.0
2021-01-11 11:25:00,139.43,139.43,139.27,139.37,11397.0,126.1748,126.1748,126.03,126.1205,11397.0
2021-01-11 11:30:00,139.34,139.41,139.13,139.19,16017.0,126.0933,126.1567,125.9033,125.9576,16017.0
2021-01-11 11:35:00,139.22,139.43,139.0,139.43,19741.0,125.9847,126.1748,125.7857,126.1748,19741.0
2021-01-11 11:40:00,139.39,139.56,139.37,139.47,22257.0,126.1386,126.2924,126.1205,126.211,22257.0
2021-01-11 11:45:00,139.47,139.58,139.21,139.28,42982.0,126.211,126.3105,125.9757,126.039,42982.0
2021-01-11 11:50:00,139.28,139.46,139.22,139.23,32696.0,126.039,126.2019,125.9847,125.9938,32696.0
2021-01-11 11:55:00,139.18,139.21,139.01,139.05,12700.0,125.9485,125.9757,125.7947,125.8309,12700.0
2021-01-11 12:00:00,139.08,139.11,139.0,139.1,17727.0,125.8581,125.8852,125.7857,125.8762,17727.0
2021-01-11 12:05:00,139.07,139.11,138.93,138.96,10761.0,125.849,125.8852,125.7223,125.7495,10761.0
2021-01-11 12:10:00,138.96,139.13,138.89,139.09,18722.0,125.7495,125.9033,125.6861,125.8671,18722.0
2021-01-11 12:15:00,139.08,139.12,138.92,138.97,24122.0,125.8581,125.8943,125.7133,125.7585,24122.0
2021-01-11 12:20:00,138.95,138.96,138.77,138.81,24823.0,125.7404,125.7495,125.5775,125.6137,24823.0
2021-01-11 12:25:00,138.8,138.86,138.67,138.83,14402.0,125.6047,125.659,125.487,125.6318,14402.0
2021-01-11 12:30:00,138.83,138.97,138.82,138.89,21906.0,125.6318,125.7585,125.6228,125.6861,21906.0
2021-01-11 12:35:00,138.87,138.87,138.68,138.72,15336.0,125.668,125.668,125.4961,125.5323,15336.0
2021-01-11 12:40:00,138.75,138.84,138.71,138.78,18486.0,125.5594,125.6409,125.5232,125.5866,18486.0
2021-01-11 12:45:00,138.79,138.84,138.73,138.8,16098.0,125.5956,125.6409,125.5413,125.6047,16098.0
2021-01-11 12:50:00,138.79,138.83,138.38,138.39,213156.0,125.5956,125.6318,125.2246,125.2337,213156.0
2021-01-11 12:55:00,138.37,138.64,138.37,138.59,97534.0,125.2156,125.4599,125.2156,125.4146,97534.0
2021-01-11 13:00:00,138.59,138.76,138.51,138.61,16023.0,125.4146,125.5685,125.3422,125.4327,16023.0
2021-01-11 13:05:00,138.65,138.69,138.53,138.55,8526.0,125.4689,125.5051,125.3603,125.3784,8526.0
2021-01-11 13:10:00,138.59,138.61,138.46,138.49,12941.0,125.4146,125.4327,125.297,125.3241,12941.0
2021-01-11 13:15:00,138.53,138.53,138.4,138.41,16926.0,125.3603,125.3603,125.2427,125.2517,16926.0
2021-01-11 13:20:00,138.39,138.41,138.25,138.34,23373.0,125.2337,125.2517,125.107,125.1884,23373.0
2021-01-11 13:25:00,138.38,138.38,138.16,138.26,25095.0,125.2246,125.2246,125.0255,125.116,25095.0
2021-01-11 13:30:00,138.22,138.27,138.11,138.13,10426.0,125.0798,125.1251,124.9803,124.9984,10426.0
2021-01-11 13:35:00,138.1,138.15,138.04,138.07,11340.0,124.9712,125.0165,124.9169,124.9441,11340.0
2021-01-11 13:40:00,138.06,138.07,137.87,137.94,16960.0,124.935,124.9441,124.7631,124.8264,16960.0
2021-01-11 13:45:00,137.91,137.92,137.67,137.7,18140.0,124.7993,124.8083,124.5821,124.6092,18140.0
2021-01-11 13:50:00,137.71,137.85,137.69,137.78,11068.0,124.6183,124.745,124.6002,124.6816,11068.0
2021-01-11 13:55:00,137.79,137.91,137.75,137.85,9986.0,124.6907,124.7993,124.6545,124.745,9986.0
2021-01-11 14:00:00,137.83,137.83,137.64,137.65,23569.0,124.7269,124.7269,124.555,124.564,23569.0
2021-01-11 14:05:00,137.65,137.65,137.33,137.36,238633.0,124.564,124.564,124.2744,124.3016,238633.0
2021-01-11 14:10:00,137.34,137.34,136.87,137.01,30019.0,124.2835,124.2835,123.8582,123.9848,30019.0
2021-01-11 14:15:00,137.01,137.02,136.63,136.66,28532.0,123.9848,123.9939,123.641,123.6681,28532.0
2021-01-11 14:20:00,136.66,136.78,136.49,136.72,72517.0,123.6681,123.7767,123.5143,123.7224,72517.0
2021-01-11 14:25:00,136.72,136.78,136.61,136.61,22594.0,123.7224,123.7767,123.6229,123.6229,22594.0
2021-01-11 14:30:00,136.64,137.07,136.62,137.0,22199.0,123.65,124.0391,123.6319,123.9758,22199.0
2021-01-11 14:35:00,137.01,137.03,136.83,136.89,12118.0,123.9848,124.0029,123.822,123.8763,12118.0
2021-01-11 14:40:00,136.91,137.08,136.87,137.0,41439.0,123.8943,124.0482,123.8582,123.9758,41439.0
2021-01-11 14:45:00,137.0,137.14,136.96,137.03,14050.0,123.9758,124.1025,123.9396,124.0029,14050.0
2021-01-11 14:50:00,137.03,137.14,136.95,137.14,14566.0,124.0029,124.1025,123.9305,124.1025,14566.0
2021-01-11 14:55:00,137.16,137.19,137.02,137.08,26132.0,124.1206,124.1477,123.9939,124.0482,26132.0
2021-01-11 15:00:00,137.06,137.08,136.75,136.83,38181.0,124.0301,124.0482,123.7496,123.822,38181.0
2021-01-11 15:05:00,136.85,136.87,136.5,136.53,37348.0,123.8401,123.8582,123.5233,123.5505,37348.0
2021-01-11 15:10:00,136.55,136.58,136.29,136.32,47756.0,123.5686,123.5957,123.3333,123.3604,47756.0
2021-01-11 15:15:00,136.29,136.39,136.11,136.19,60686.0,123.3333,123.4238,123.1704,123.2428,60686.0
2021-01-11 15:20:00,136.18,136.25,136.07,136.08,49345.0,123.2337,123.2971,123.1342,123.1433,49345.0
2021-01-11 15:25:00,136.06,136.21,135.96,135.98,35090.0,123.1252,123.2609,123.0347,123.0528,35090.0
2021-01-11 15:30:00,135.97,136.18,135.95,135.99,45420.0,123.0437,123.2337,123.0256,123.0618,45420.0
2021-01-11 15:35:00,136.02,136.21,135.82,135.99,55928.0,123.089,123.2609,122.908,123.0618,55928.0
2021-01-11 15:40:00,135.99,136.0,135.83,135.88,53254.0,123.0618,123.0709,122.917,122.9623,53254.0
2021-01-11 15:45:00,135.89,136.14,135.83,136.01,78644.0,122.9713,123.1976,122.917,123.0799,78644.0
2021-01-11 15:50:00,136.03,136.2,135.95,135.96,81829.0,123.098,123.2518,123.0256,123.0347,81829.0
2021-01-11 15:55:00,135.96,136.1,135.89,136.06,133202.0,123.0347,123.1614,122.9713,123.1252,133202.0
2021-01-12 09:30:00,136.06,136.9,135.51,135.54,39555.0,123.1252,123.8853,122.6274,122.6546,39555.0
2021-01-12 09:35:00,135.6,135.97,135.08,135.28,23925.0,122.7089,123.0437,122.2383,122.4193,23925.0
2021-01-12 09:40:00,135.11,135.27,134.77,134.93,20766.0,122.2655,122.4103,121.9578,122.1026,20766.0
2021-01-12 09:45:00,134.92,135.08,134.45,134.46,22694.0,122.0935,122.2383,121.6682,121.6773,22694.0
2021-01-12 09:50:00,134.46,134.54,134.0,134.15,42323.0,121.6773,121.7497,121.261,121.3967,42323.0
2021-01-12 09:55:00,134.16,134.28,134.04,134.22,24915.0,121.4058,121.5144,121.2972,121.4601,24915.0
2021-01-12 10:00:00,134.18,134.18,133.75,133.9,36432.0,121.4239,121.4239,121.0348,121.1705,36432.0
2021-01-12 10:05:00,133.96,134.21,133.8,134.07,65392.0,121.2248,121.451,121.08,121.3243,65392.0
2021-01-12 10:10:00,134.08,134.4,134.06,134.16,28098.0,121.3334,121.623,121.3153,121.4058,28098.0
2021-01-12 10:15:00,134.16,134.58,134.09,134.52,17983.0,121.4058,121.7859,121.3424,121.7316,17983.0
2021-01-12 10:20:00,134.48,134.82,134.34,134.81,51806.0,121.6954,122.003,121.5687,121.994,51806.0
2021-01-12 10:25:00,134.78,135.15,134.78,134.9,23093.0,121.9668,122.3017,121.9668,122.0754,23093.0
2021-01-12 10:30:00,134.92,134.97,134.47,134.51,25770.0,122.0935,122.1388,121.6863,121.7225,25770.0
2021-01-12 10:35:00,134.47,134.58,134.34,134.43,18727.0,121.6863,121.7859,121.5687,121.6501,18727.0
2021-01-12 10:40:00,134.39,134.77,134.38,134.51,45052.0,121.6139,121.9578,121.6049,121.7225,45052.0
2021-01-12 10:45:00,134.5,134.6,134.29,134.46,15709.0,121.7135,121.804,121.5234,121.6773,15709.0
2021-01-12 10:50:00,134.41,134.69,134.4,134.69,15015.0,121.632,121.8854,121.623,121.8854,15015.0
2021-01-12 10:55:00,134.68,134.68,134.28,134.3,15526.0,121.8763,121.8763,121.5144,121.5325,15526.0
2021-01-12 11:00:00,134.35,134.63,134.12,134.62,19660.0,121.5777,121.8311,121.3696,121.8221,19660.0
2021-01-12 11:05:00,134.64,134.81,134.63,134.77,73651.0,121.8402,121.994,121.8311,121.9578,73651.0
2021-01-12 11:10:00,134.81,135.04,134.74,135.0,48839.0,121.994,122.2021,121.9306,122.1659,48839.0
2021-01-12 11:15:00,134.98,135.09,134.92,135.0,90104.0,122.1478,122.2474,122.0935,122.1659,90104.0
2021-01-12 11:20:00,135.06,135.08,134.69,134.69,66818.0,122.2202,122.2383,121.8854,121.8854,66818.0
2021-01-12 11:25:00,134.69,134.78,134.6,134.62,22695.0,121.8854,121.9668,121.804,121.8221,22695.0
2021-01-12 11:30:00,134.67,134.81,134.58,134.64,68869.0,121.8673,121.994,121.7859,121.8402,68869.0
2021-01-12 11:35:00,134.62,134.62,134.32,134.34,13088.0,121.8221,121.8221,121.5506,121.5687,13088.0
2021-01-12 11:40:00,134.34,134.39,134.11,134.16,21259.0,121.5687,121.6139,121.3605,121.4058,21259.0
2021-01-12 11:45:00,134.14,134.15,133.88,133.89,56890.0,121.3877,121.3967,121.1524,121.1615,56890.0
2021-01-12 11:50:00,133.88,133.88,133.44,133.44,39276.0,121.1524,121.1524,120.7542,120.7542,39276.0
2021-01-12 11:55:00,133.44,133.73,133.41,133.67,35895.0,120.7542,121.0167,120.7271,120.9624,35895.0
2021-01-12 12:00:00,133.74,133.79,133.49,133.55,10421.0,121.0257,121.071,120.7995,120.8538,10421.0
2021-01-12 12:05:00,133.5,133.5,133.2,133.4,22956.0,120.8085,120.8085,120.537,120.718,22956.0
2021-01-12 12:10:00,133.38,133.54,133.2,133.44,26128.0,120.6999,120.8447,120.537,120.7542,26128.0
2021-01-12 12:15:00,133.41,133.41,133.17,133.2,34988.0,120.7271,120.7271,120.5099,120.537,34988.0
2021-01-12 12:20:00,133.18,133.2,132.93,132.94,37894.0,120.519,120.537,120.2927,120.3018,37894.0
2021-01-12 12:25:00,132.96,133.5,132.86,133.49,70544.0,120.3199,120.8085,120.2294,120.7995,70544.0
2021-01-12 12:30:00,133.46,133.52,133.23,133.43,31691.0,120.7723,120.8266,120.5642,120.7452,31691.0
2021-01-12 12:35:00,133.43,133.76,133.38,133.75,17608.0,120.7452,121.0438,120.6999,121.0348,17608.0
2021-01-12 12:40:00,133.75,133.92,133.66,133.91,11577.0,121.0348,121.1886,120.9533,121.1796,11577.0
2021-01-12 12:45:00,133.9,133.96,133.7,133.82,14508.0,121.1705,121.2248,120.9895,121.0981,14508.0
2021-01-12 12:50:00,133.84,133.98,133.77,133.98,13467.0,121.1162,121.2429,121.0529,121.2429,13467.0
2021-01-12 12:55:00,133.99,133.99,133.82,133.9,12876.0,121.2519,121.2519,121.0981,121.1705,12876.0
2021-01-12 13:00:00,133.91,134.05,133.77,133.99,37221.0,121.1796,121.3062,121.0529,121.2519,37221.0
2021-01-12 13:05:00,134.01,134.06,133.93,134.06,13741.0,121.27,121.3153,121.1977,121.3153,13741.0
2021-01-12 13:10:00,134.06,134.31,134.05,134.21,10502.0,121.3153,121.5415,121.3062,121.451,10502.0
2021-01-12 13:15:00,134.24,134.31,134.16,134.17,17484.0,121.4782,121.5415,121.4058,121.4148,17484.0
2021-01-12 13:20:00,134.18,134.23,134.08,134.16,18418.0,121.4239,121.4691,121.3334,121.4058,18418.0
2021-01-12 13:25:00,134.19,134.46,134.19,134.46,18193.0,121.4329,121.6773,121.4329,121.6773,18193.0
2021-01-12 13:30:00,134.47,134.69,134.46,134.66,19882.0,121.6863,121.8854,121.6773,121.8583,19882.0
2021-01-12 13:35:00,134.63,134.68,134.51,134.55,23306.0,121.8311,121.8763,121.7225,121.7587,23306.0
2021-01-12 13:40:00,134.56,134.58,134.4,134.4,8518.0,121.7678,121.7859,121.623,121.623,8518.0
2021-01-12 13:45:00,134.41,134.44,134.33,134.37,16661.0,121.632,121.6592,121.5596,121.5958,16661.0
2021-01-12 13:50:00,134.35,134.38,134.26,134.33,11233.0,121.5777,121.6049,121.4963,121.5596,11233.0
2021-01-12 13:55:00,134.35,134.43,134.33,134.43,10244.0,121.5777,121.6501,121.5596,121.6501,10244.0
2021-01-12 14:00:00,134.48,134.53,134.33,134.5,24965.0,121.6954,121.7406,121.5596,121.7135,24965.0
2021-01-12 14:05:00,134.5,134.63,134.48,134.53,8148.0,121.7135,121.8311,121.6954,121.7406,8148.0
2021-01-12 14:10:00,134.53,134.57,134.34,134.37,22898.0,121.7406,121.7768,121.5687,121.5958,22898.0
2021-01-12 14:15:00,134.34,134.39,134.31,134.31,15781.0,121.5687,121.6139,121.5415,121.5415,15781.0
2021-01-12 14:20:00,134.33,134.4,134.21,134.22,15806.0,121.5596,121.623,121.451,121.4601,15806.0
2021-01-12 14:25:00,134.2,134.26,134.13,134.2,12767.0,121.442,121.4963,121.3786,121.442,12767.0
2021-01-12 14:30:00,134.19,134.42,134.19,134.31,16103.0,121.4329,121.6411,121.4329,121.5415,16103.0
2021-01-12 14:35:00,134.31,134.31,134.14,134.19,21582.0,121.5415,121.5415,121.3877,121.4329,21582.0
2021-01-12 14:40:00,134.18,134.23,134.03,134.05,9493.0,121.4239,121.4691,121.2881,121.3062,9493.0
2021-01-12 14:45:00,134.06,134.15,134.01,134.15,13075.0,121.3153,121.3967,121.27,121.3967,13075.0
2021-01-12 14:50:00,134.12,134.14,133.88,134.0,35346.0,121.3696,121.3877,121.1524,121.261,35346.0
2021-01-12 14:55:00,133.99,134.26,133.96,134.06,98909.0,121.2519,121.4963,121.2248,121.3153,98909.0
2021-01-12 15:00:00,134.06,134.17,134.01,134.11,43299.0,121.3153,121.4148,121.27,121.3605,43299.0
2021-01-12 15:05:00,134.1,134.16,133.96,133.96,30576.0,121.3515,121.4058,121.2248,121.2248,30576.0
2021-01-12 15:10:00,133.96,134.0,133.76,133.78,15410.0,121.2248,121.261,121.0438,121.0619,15410.0
2021-01-12 15:15:00,133.79,134.04,133.73,134.02,26712.0,121.071,121.2972,121.0167,121.2791,26712.0
2021-01-12 15:20:00,134.0,134.04,133.75,133.75,20101.0,121.261,121.2972,121.0348,121.0348,20101.0
2021-01-12 15:25:00,133.77,133.77,133.53,133.59,48693.0,121.0529,121.0529,120.8357,120.89,48693.0
2021-01-12 15:30:00,133.59,133.8,133.46,133.76,54565.0,120.89,121.08,120.7723,121.0438,54565.0
2021-01-12 15:35:00,133.76,133.83,133.71,133.82,28831.0,121.0438,121.1072,120.9986,121.0981,28831.0
2021-01-12 15:40:00,133.81,133.91,133.64,133.71,58524.0,121.0891,121.1796,120.9352,120.9986,58524.0
2021-01-12 15:45:00,133.71,133.88,133.65,133.86,49636.0,120.9986,121.1524,120.9443,121.1343,49636.0
2021-01-12 15:50:00,133.87,133.87,133.48,133.5,94350.0,121.1434,121.1434,120.7904,120.8085,94350.0
2021-01-12 15:55:00,133.51,133.76,133.5,133.65,229917.0,120.8176,121.0438,120.8085,120.9443,229917.0
2021-01-13 09:30:00,134.12,135.26,133.7,135.24,107170.0,121.3696,122.4012,120.9895,122.3831,107170.0
2021-01-13 09:35:00,135.15,135.24,133.83,133.84,56026.0,122.3017,122.3831,121.1072,121.1162,56026.0
2021-01-13 09:40:00,133.89,133.94,133.36,133.58,61920.0,121.1615,121.2067,120.6818,120.8809,61920.0
2021-01-13 09:45:00,133.61,133.61,133.16,133.16,119628.0,120.9081,120.9081,120.5009,120.5009,119628.0
2021-01-13 09:50:00,133.15,133.58,133.08,133.51,110803.0,120.4918,120.8809,120.4285,120.8176,110803.0
2021-01-13 09:55:00,133.5,133.63,133.31,133.42,33017.0,120.8085,120.9262,120.6366,120.7361,33017.0
2021-01-13 10:00:00,133.42,133.49,133.2,133.31,17929.0,120.7361,120.7995,120.537,120.6366,17929.0
2021-01-13 10:05:00,133.27,133.44,133.2,133.3,27769.0,120.6004,120.7542,120.537,120.6275,27769.0
2021-01-13 10:10:00,133.34,133.36,132.87,132.99,46222.0,120.6637,120.6818,120.2384,120.347,46222.0
2021-01-13 10:15:00,132.97,133.16,132.91,132.91,73913.0,120.3289,120.5009,120.2746,120.2746,73913.0
2021-01-13 10:20:00,132.94,133.03,132.83,132.99,36977.0,120.3018,120.3832,120.2022,120.347,36977.0
2021-01-13 10:25:00,132.99,133.03,132.63,132.66,48107.0,120.347,120.3832,120.0212,120.0484,48107.0
2021-01-13 10:30:00,132.69,132.83,132.57,132.67,253758.0,120.0755,120.2022,119.9669,120.0574,253758.0
2021-01-13 10:35:00,132.65,132.76,132.37,132.45,197248.0,120.0393,120.1389,119.786,119.8583,197248.0
2021-01-13 10:40:00,132.43,132.66,132.29,132.29,86872.0,119.8403,120.0484,119.7136,119.7136,86872.0
2021-01-13 10:45:00,132.31,132.44,131.94,132.25,68936.0,119.7317,119.8493,119.3968,119.6774,68936.0
2021-01-13 10:50:00,132.26,132.39,131.98,132.2,84444.0,119.6864,119.8041,119.433,119.6321,84444.0
2021-01-13 10:55:00,132.18,132.28,131.88,131.9,115284.0,119.614,119.7045,119.3425,119.3606,115284.0
2021-01-13 11:00:00,131.9,132.51,131.9,132.28,101385.0,119.3606,119.9126,119.3606,119.7045,101385.0
2021-01-13 11:05:00,132.31,132.47,132.16,132.19,35699.0,119.7317,119.8764,119.5959,119.6231,35699.0
2021-01-13 11:10:00,132.2,132.46,132.13,132.41,40715.0,119.6321,119.8674,119.5688,119.8222,40715.0
2021-01-13 11:15:00,132.41,132.75,132.41,132.59,45095.0,119.8222,120.1298,119.8222,119.985,45095.0
2021-01-13 11:20:00,132.63,132.94,132.61,132.65,23724.0,120.0212,120.3018,120.0031,120.0393,23724.0
2021-01-13 11:25:00,132.68,132.78,132.52,132.67,27427.0,120.0665,120.157,119.9217,120.0574,27427.0
2021-01-13 11:30:00,132.63,132.83,132.52,132.83,28676.0,120.0212,120.2022,119.9217,120.2022,28676.0
2021-01-13 11:35:00,132.84,132.96,132.75,132.85,14438.0,120.2113,120.3199,120.1298,120.2203,14438.0
2021-01-13 11:40:00,132.85,132.99,132.73,132.94,22930.0,120.2203,120.347,120.1117,120.3018,22930.0
2021-01-13 11:45:00,132.91,133.14,132.83,133.09,16298.0,120.2746,120.4828,120.2022,120.4375,16298.0
2021-01-13 11:50:00,133.09,133.2,132.93,132.98,21672.0,120.4375,120.537,120.2927,120.338,21672.0
2021-01-13 11:55:00,133.0,133.15,132.94,133.12,18099.0,120.3561,120.4918,120.3018,120.4647,18099.0
2021-01-13 12:00:00,133.11,133.12,132.84,132.84,18480.0,120.4556,120.4647,120.2113,120.2113,18480.0
2021-01-13 12:05:00,132.86,132.9,132.68,132.68,29508.0,120.2294,120.2656,120.0665,120.0665,29508.0
2021-01-13 12:10:00,132.68,132.82,132.64,132.74,23169.0,120.0665,120.1932,120.0303,120.1208,23169.0
2021-01-13 12:15:00,132.72,132.83,132.67,132.67,45671.0,120.1027,120.2022,120.0574,120.0574,45671.0
2021-01-13 12:20:00,132.69,132.81,132.52,132.66,113629.0,120.0755,120.1841,119.9217,120.0484,113629.0
2021-01-13 12:25:00,132.66,132.9,132.55,132.87,42938.0,120.0484,120.2656,119.9488,120.2384,42938.0
2021-01-13 12:30:00,132.88,132.93,132.64,132.71,55844.0,120.2475,120.2927,120.0303,120.0936,55844.0
2021-01-13 12:35:00,132.74,132.93,132.7,132.86,19191.0,120.1208,120.2927,120.0846,120.2294,19191.0
2021-01-13 12:40:00,132.87,132.91,132.78,132.85,37641.0,120.2384,120.2746,120.157,120.2203,37641.0
2021-01-13 12:45:00,132.83,132.96,132.78,132.87,60965.0,120.2022,120.3199,120.157,120.2384,60965.0
2021-01-13 12:50:00,132.88,132.96,132.82,132.92,27317.0,120.2475,120.3199,120.1932,120.2837,27317.0
2021-01-13 12:55:00,132.94,132.95,132.69,132.8,24899.0,120.3018,120.3108,120.0755,120.1751,24899.0
2021-01-13 13:00:00,132.82,132.82,132.5,132.63,27038.0,120.1932,120.1932,119.9036,120.0212,27038.0
2021-01-13 13:05:00,132.67,132.7,132.42,132.45,34607.0,120.0574,120.0846,119.8312,119.8583,34607.0
2021-01-13 13:10:00,132.45,132.52,132.33,132.35,32504.0,119.8583,119.9217,119.7498,119.7679,32504.0
2021-01-13 13:15:00,132.37,132.42,132.34,132.34,28058.0,119.786,119.8312,119.7588,119.7588,28058.0
2021-01-13 13:20:00,132.32,132.35,132.1,132.2,57220.0,119.7407,119.7679,119.5416,119.6321,57220.0
2021-01-13 13:25:00,132.16,132.21,132.02,132.14,44489.0,119.5959,119.6412,119.4692,119.5778,44489.0
2021-01-13 13:30:00,132.14,132.22,132.03,132.14,67187.0,119.5778,119.6502,119.4783,119.5778,67187.0
2021-01-13 13:35:00,132.1,132.17,132.02,132.12,78924.0,119.5416,119.605,119.4692,119.5597,78924.0
2021-01-13 13:40:00,132.13,132.41,132.07,132.29,38547.0,119.5688,119.8222,119.5145,119.7136,38547.0
2021-01-13 13:45:00,132.29,132.36,132.03,132.03,54874.0,119.7136,119.7769,119.4783,119.4783,54874.0
2021-01-13 13:50:00,132.05,132.1,131.77,131.88,42758.0,119.4964,119.5416,119.243,119.3425,42758.0
2021-01-13 13:55:00,131.87,131.89,131.66,131.71,25795.0,119.3335,119.3516,119.1435,119.1887,25795.0
2021-01-13 14:00:00,131.72,131.83,131.32,131.66,61448.0,119.1977,119.2973,118.8358,119.1435,61448.0
2021-01-13 14:05:00,131.68,131.83,131.59,131.83,42472.0,119.1616,119.2973,119.0801,119.2973,42472.0
2021-01-13 14:10:00,131.84,131.84,131.6,131.61,49437.0,119.3063,119.3063,119.0892,119.0982,49437.0
2021-01-13 14:15:00,131.62,131.67,131.46,131.49,56243.0,119.1073,119.1525,118.9625,118.9896,56243.0
2021-01-13 14:20:00,131.49,131.68,131.42,131.68,98557.0,118.9896,119.1616,118.9263,119.1616,98557.0
2021-01-13 14:25:00,131.68,131.75,131.5,131.58,26383.0,119.1616,119.2249,118.9987,119.0711,26383.0
2021-01-13 14:30:00,131.59,131.63,131.22,131.34,113489.0,119.0801,119.1163,118.7453,118.8539,113489.0
2021-01-13 14:35:00,131.34,131.48,130.95,131.31,159100.0,118.8539,118.9806,118.501,118.8267,159100.0
2021-01-13 14:40:00,131.31,131.53,131.29,131.32,87113.0,118.8267,119.0258,118.8086,118.8358,87113.0
2021-01-13 14:45:00,131.31,131.4,131.05,131.19,132860.0,118.8267,118.9082,118.5914,118.7181,132860.0
2021-01-13 14:50:00,131.21,131.31,131.06,131.14,120166.0,118.7362,118.8267,118.6005,118.6729,120166.0
2021-01-13 14:55:00,131.18,131.22,131.05,131.17,117196.0,118.7091,118.7453,118.5914,118.7,117196.0
2021-01-13 15:00:00,131.17,131.23,130.96,131.05,88139.0,118.7,118.7543,118.51,118.5914,88139.0
2021-01-13 15:05:00,131.01,131.12,130.81,130.83,75450.0,118.5552,118.6548,118.3743,118.3924,75450.0
2021-01-13 15:10:00,130.84,131.37,130.8,131.24,135251.0,118.4014,118.881,118.3652,118.7634,135251.0
2021-01-13 15:15:00,131.22,131.22,131.01,131.04,56569.0,118.7453,118.7453,118.5552,118.5824,56569.0
2021-01-13 15:20:00,131.03,131.11,130.96,130.96,56996.0,118.5733,118.6457,118.51,118.51,56996.0
2021-01-13 15:25:00,130.96,131.05,130.89,131.0,56221.0,118.51,118.5914,118.4467,118.5462,56221.0
2021-01-13 15:30:00,131.0,131.06,130.87,130.99,159053.0,118.5462,118.6005,118.4286,118.5371,159053.0
2021-01-13 15:35:00,131.0,131.04,130.79,130.91,103885.0,118.5462,118.5824,118.3562,118.4648,103885.0
2021-01-13 15:40:00,130.89,131.24,130.87,131.24,355730.0,118.4467,118.7634,118.4286,118.7634,355730.0
2021-01-13 15:45:00,131.22,131.39,131.12,131.36,126775.0,118.7453,118.8991,118.6548,118.872,126775.0
2021-01-13 15:50:00,131.38,131.44,131.2,131.21,211358.0,118.8901,118.9444,118.7272,118.7362,211358.0
2021-01-13 15:55:00,131.22,131.31,130.86,130.94,451294.0,118.7453,118.8267,118.4195,118.4919,451294.0
2021-01-14 09:30:00,131.44,131.47,129.34,129.72,392473.0,118.9444,118.9715,117.044,117.3879,392473.0
2021-01-14 09:35:00,129.65,130.68,129.49,130.23,395456.0,117.3245,118.2566,117.1797,117.8494,395456.0
2021-01-14 09:40:00,130.2,131.0,129.84,131.0,191419.0,117.8223,118.5462,117.4965,118.5462,191419.0
2021-01-14 09:45:00,131.0,131.11,129.92,130.12,336131.0,118.5462,118.6457,117.5689,117.7499,336131.0
2021-01-14 09:50:00,130.13,130.3,130.02,130.06,101839.0,117.7589,117.9127,117.6594,117.6956,101839.0
2021-01-14 09:55:00,130.09,130.11,129.9,129.9,258177.0,117.7227,117.7408,117.5508,117.5508,258177.0
2021-01-14 10:00:00,129.97,130.25,129.83,130.03,172067.0,117.6141,117.8675,117.4874,117.6684,172067.0
2021-01-14 10:05:00,130.03,130.76,130.02,130.61,83325.0,117.6684,118.329,117.6594,118.1933,83325.0
2021-01-14 10:10:00,130.65,130.98,130.52,130.94,69112.0,118.2295,118.5281,118.1118,118.4919,69112.0
2021-01-14 10:15:00,130.93,131.44,130.86,131.37,176819.0,118.4829,118.9444,118.4195,118.881,176819.0
2021-01-14 10:20:00,131.37,131.37,130.95,130.95,128066.0,118.881,118.881,118.501,118.501,128066.0
2021-01-14 10:25:00,130.95,131.25,130.91,131.11,106133.0,118.501,118.7724,118.4648,118.6457,106133.0
2021-01-14 10:30:00,131.11,131.12,130.85,130.87,76871.0,118.6457,118.6548,118.4105,118.4286,76871.0
2021-01-14 10:35:00,130.87,131.01,130.63,130.94,106483.0,118.4286,118.5552,118.2114,118.4919,106483.0
2021-01-14 10:40:00,130.94,131.11,130.81,131.03,72337.0,118.4919,118.6457,118.3743,118.5733,72337.0
2021-01-14 10:45:00,131.03,131.08,130.81,131.07,67006.0,118.5733,118.6186,118.3743,118.6095,67006.0
2021-01-14 10:50:00,131.07,131.1,130.91,131.03,136503.0,118.6095,118.6367,118.4648,118.5733,136503.0
2021-01-14 10:55:00,131.03,131.1,130.99,131.03,77938.0,118.5733,118.6367,118.5371,118.5733,77938.0
2021-01-14 11:00:00,131.03,131.08,130.8,130.9,52496.0,118.5733,118.6186,118.3652,118.4557,52496.0
2021-01-14 11:05:00,130.87,131.12,130.87,130.94,77372.0,118.4286,118.6548,118.4286,118.4919,77372.0
2021-01-14 11:10:00,130.95,131.1,130.95,131.02,37404.0,118.501,118.6367,118.501,118.5643,37404.0
2021-01-14 11:15:00,130.97,131.05,130.88,130.88,59285.0,118.519,118.5914,118.4376,118.4376,59285.0
2021-01-14 11:20:00,130.9,130.91,130.69,130.8,48175.0,118.4557,118.4648,118.2657,118.3652,48175.0
2021-01-14 11:25:00,130.77,131.05,130.77,131.02,45333.0,118.3381,118.5914,118.3381,118.5643,45333.0
2021-01-14 11:30:00,131.03,131.05,130.69,130.69,41710.0,118.5733,118.5914,118.2657,118.2657,41710.0
2021-01-14 11:35:00,130.74,130.95,130.69,130.93,31124.0,118.3109,118.501,118.2657,118.4829,31124.0
2021-01-14 11:40:00,130.93,131.01,130.81,131.0,49926.0,118.4829,118.5552,118.3743,118.5462,49926.0
2021-01-14 11:45:00,131.0,131.1,130.96,131.04,36585.0,118.5462,118.6367,118.51,118.5824,36585.0
2021-01-14 11:50:00,131.04,131.13,130.96,131.09,82279.0,118.5824,118.6638,118.51,118.6276,82279.0
2021-01-14 11:55:00,131.1,131.25,130.88,130.92,67612.0,118.6367,118.7724,118.4376,118.4738,67612.0
2021-01-14 12:00:00,130.89,130.95,130.78,130.92,48015.0,118.4467,118.501,118.3471,118.4738,48015.0
2021-01-14 12:05:00,130.95,131.04,130.9,130.98,30562.0,118.501,118.5824,118.4557,118.5281,30562.0
2021-01-14 12:10:00,130.97,130.99,130.79,130.81,35558.0,118.519,118.5371,118.3562,118.3743,35558.0
2021-01-14 12:15:00,130.8,130.94,130.77,130.91,40524.0,118.3652,118.4919,118.3381,118.4648,40524.0
2021-01-14 12:20:00,130.9,130.95,130.87,130.87,39181.0,118.4557,118.501,118.4286,118.4286,39181.0
2021-01-14 12:25:00,130.84,130.92,130.84,130.91,23058.0,118.4014,118.4738,118.4014,118.4648,23058.0
2021-01-14 12:30:00,130.91,130.91,130.77,130.8,25435.0,118.4648,118.4648,118.3381,118.3652,25435.0
2021-01-14 12:35:00,130.8,130.81,130.66,130.77,53010.0,118.3652,118.3743,118.2385,118.3381,53010.0
2021-01-14 12:40:00,130.77,130.79,130.53,130.6,34856.0,118.3381,118.3562,118.1209,118.1842,34856.0
2021-01-14 12:45:00,130.59,130.59,130.39,130.48,70501.0,118.1752,118.1752,117.9942,118.0756,70501.0
2021-01-14 12:50:00,130.49,130.5,130.4,130.44,53871.0,118.0847,118.0937,118.0032,118.0394,53871.0
2021-01-14 12:55:00,130.43,130.5,130.36,130.48,34435.0,118.0304,118.0937,117.967,118.0756,34435.0
2021-01-14 13:00:00,130.49,130.61,130.39,130.43,93815.0,118.0847,118.1933,117.9942,118.0304,93815.0
2021-01-14 13:05:00,130.45,130.48,130.39,130.46,46669.0,118.0485,118.0756,117.9942,118.0575,46669.0
2021-01-14 13:10:00,130.47,130.55,130.41,130.44,55918.0,118.0666,118.139,118.0123,118.0394,55918.0
2021-01-14 13:15:00,130.42,130.45,130.24,130.27,33340.0,118.0213,118.0485,117.8584,117.8856,33340.0
2021-01-14 13:20:00,130.25,130.26,129.98,130.0,36937.0,117.8675,117.8765,117.6232,117.6413,36937.0
2021-01-14 13:25:00,129.98,130.01,129.94,129.96,36680.0,117.6232,117.6503,117.587,117.6051,36680.0
2021-01-14 13:30:00,129.95,129.96,129.79,129.83,48096.0,117.596,117.6051,117.4512,117.4874,48096.0
2021-01-14 13:35:00,129.85,130.1,129.83,129.99,63908.0,117.5055,117.7318,117.4874,117.6322,63908.0
2021-01-14 13:40:00,129.99,130.04,129.92,130.0,61070.0,117.6322,117.6775,117.5689,117.6413,61070.0
2021-01-14 13:45:00,130.0,130.15,129.95,129.95,79280.0,117.6413,117.777,117.596,117.596,79280.0
2021-01-14 13:50:00,129.95,130.05,129.8,129.81,24745.0,117.596,117.6865,117.4603,117.4693,24745.0
2021-01-14 13:55:00,129.81,130.03,129.78,129.94,26318.0,117.4693,117.6684,117.4422,117.587,26318.0
2021-01-14 14:00:00,129.92,130.02,129.83,129.88,35084.0,117.5689,117.6594,117.4874,117.5327,35084.0
2021-01-14 14:05:00,129.88,129.92,129.79,129.82,33551.0,117.5327,117.5689,117.4512,117.4784,33551.0
2021-01-14 14:10:00,129.84,129.88,129.69,129.81,27510.0,117.4965,117.5327,117.3607,117.4693,27510.0
2021-01-14 14:15:00,129.85,129.92,129.76,129.81,20877.0,117.5055,117.5689,117.4241,117.4693,20877.0
2021-01-14 14:20:00,129.8,129.86,129.69,129.71,34650.0,117.4603,117.5146,117.3607,117.3788,34650.0
2021-01-14 14:25:00,129.71,129.77,129.66,129.75,47827.0,117.3788,117.4331,117.3336,117.415,47827.0
2021-01-14 14:30:00,129.75,129.76,129.52,129.53,31293.0,117.415,117.4241,117.2069,117.2159,31293.0
2021-01-14 14:35:00,129.53,129.75,129.46,129.6,32280.0,117.2159,117.415,117.1526,117.2793,32280.0
2021-01-14 14:40:00,129.6,129.67,129.55,129.62,56928.0,117.2793,117.3426,117.234,117.2974,56928.0
2021-01-14 14:45:00,129.6,129.69,129.56,129.58,27527.0,117.2793,117.3607,117.2431,117.2612,27527.0
2021-01-14 14:50:00,129.57,129.59,129.4,129.47,47407.0,117.2521,117.2702,117.0983,117.1616,47407.0
2021-01-14 14:55:00,129.47,129.53,129.39,129.44,42325.0,117.1616,117.2159,117.0893,117.1345,42325.0
2021-01-14 15:00:00,129.43,129.48,129.28,129.36,74480.0,117.1255,117.1707,116.9897,117.0621,74480.0
2021-01-14 15:05:00,129.36,129.37,129.22,129.23,88405.0,117.0621,117.0712,116.9354,116.9445,88405.0
2021-01-14 15:10:00,129.22,129.43,129.22,129.43,50162.0,116.9354,117.1255,116.9354,117.1255,50162.0
2021-01-14 15:15:00,129.42,129.5,129.26,129.31,58795.0,117.1164,117.1888,116.9716,117.0169,58795.0
2021-01-14 15:20:00,129.27,129.36,129.17,129.18,76827.0,116.9807,117.0621,116.8902,116.8992,76827.0
2021-01-14 15:25:00,129.18,129.3,129.01,129.26,102027.0,116.8992,117.0078,116.7454,116.9716,102027.0
2021-01-14 15:30:00,129.26,129.26,129.03,129.11,141960.0,116.9716,116.9716,116.7635,116.8359,141960.0
2021-01-14 15:35:00,129.1,129.21,129.05,129.17,75179.0,116.8268,116.9264,116.7816,116.8902,75179.0
2021-01-14 15:40:00,129.17,129.38,129.13,129.33,165046.0,116.8902,117.0802,116.854,117.035,165046.0
2021-01-14 15:45:00,129.31,129.5,129.25,129.35,144907.0,117.0169,117.1888,116.9626,117.0531,144907.0
2021-01-14 15:50:00,129.4,129.43,129.07,129.11,118262.0,117.0983,117.1255,116.7997,116.8359,118262.0
2021-01-14 15:55:00,129.13,129.3,128.79,129.23,342879.0,116.854,117.0078,116.5463,116.9445,342879.0
2021-01-15 09:30:00,128.56,128.71,126.0,126.4,433270.0,116.3382,116.4739,114.0215,114.3835,433270.0
2021-01-15 09:35:00,126.4,127.33,126.14,127.26,105747.0,114.3835,115.2251,114.1482,115.1617,105747.0
2021-01-15 09:40:00,127.13,127.76,127.08,127.66,49597.0,115.0441,115.6142,114.9989,115.5237,49597.0
2021-01-15 09:45:00,127.64,128.17,127.62,128.01,41185.0,115.5056,115.9852,115.4875,115.8404,41185.0
2021-01-15 09:50:00,128.01,128.29,127.72,128.29,47509.0,115.8404,116.0938,115.578,116.0938,47509.0
2021-01-15 09:55:00,128.34,128.83,128.27,128.83,64981.0,116.1391,116.5825,116.0757,116.5825,64981.0
2021-01-15 10:00:00,128.83,129.63,128.5,129.0,621187.0,116.5825,117.3064,116.2839,116.7363,621187.0
2021-01-15 10:05:00,129.0,129.08,128.55,128.58,68955.0,116.7363,116.8087,116.3291,116.3563,68955.0
2021-01-15 10:10:00,128.58,128.96,128.51,128.94,75215.0,116.3563,116.7001,116.2929,116.682,75215.0
2021-01-15 10:15:00,128.89,129.0,128.74,128.93,34046.0,116.6368,116.7363,116.501,116.673,34046.0
2021-01-15 10:20:00,128.91,128.93,128.64,128.76,30613.0,116.6549,116.673,116.4106,116.5191,30613.0
2021-01-15 10:25:00,128.77,128.9,128.64,128.81,17900.0,116.5282,116.6458,116.4106,116.5644,17900.0
2021-01-15 10:30:00,128.85,129.18,128.79,129.0,143397.0,116.6006,116.8992,116.5463,116.7363,143397.0
2021-01-15 10:35:00,129.0,129.11,128.83,129.08,41001.0,116.7363,116.8359,116.5825,116.8087,41001.0
2021-01-15 10:40:00,129.06,129.13,128.71,128.74,56679.0,116.7906,116.854,116.4739,116.501,56679.0
2021-01-15 10:45:00,128.74,128.74,128.38,128.44,79967.0,116.501,116.501,116.1753,116.2296,79967.0
2021-01-15 10:50:00,128.44,128.45,128.17,128.31,32317.0,116.2296,116.2386,115.9852,116.1119,32317.0
2021-01-15 10:55:00,128.29,128.4,128.22,128.28,21353.0,116.0938,116.1934,116.0305,116.0848,21353.0
2021-01-15 11:00:00,128.28,128.49,128.14,128.49,21385.0,116.0848,116.2748,115.9581,116.2748,21385.0
2021-01-15 11:05:00,128.47,128.56,128.28,128.54,18705.0,116.2567,116.3382,116.0848,116.3201,18705.0
2021-01-15 11:10:00,128.58,128.79,128.47,128.64,32575.0,116.3563,116.5463,116.2567,116.4106,32575.0
2021-01-15 11:15:00,128.63,128.85,128.59,128.82,54966.0,116.4015,116.6006,116.3653,116.5734,54966.0
2021-01-15 11:20:00,128.84,129.21,128.84,129.15,57574.0,116.5915,116.9264,116.5915,116.8721,57574.0
2021-01-15 11:25:00,129.16,129.62,129.15,129.61,34276.0,116.8811,117.2974,116.8721,117.2883,34276.0
2021-01-15 11:30:00,129.58,129.7,129.35,129.49,100594.0,117.2612,117.3698,117.0531,117.1797,100594.0
2021-01-15 11:35:00,129.48,129.59,129.32,129.4,22331.0,117.1707,117.2702,117.0259,117.0983,22331.0
2021-01-15 11:40:00,129.4,129.62,129.37,129.53,21559.0,117.0983,117.2974,117.0712,117.2159,21559.0
2021-01-15 11:45:00,129.53,129.57,129.42,129.49,13153.0,117.2159,117.2521,117.1164,117.1797,13153.0
2021-01-15 11:50:00,129.5,129.53,129.4,129.47,37177.0,117.1888,117.2159,117.0983,117.1616,37177.0
2021-01-15 11:55:00,129.46,129.75,129.4,129.75,27485.0,117.1526,117.415,117.0983,117.415,27485.0
2021-01-15 12:00:00,129.79,130.0,129.77,130.0,23952.0,117.4512,117.6413,117.4331,117.6413,23952.0
2021-01-15 12:05:00,130.04,130.14,129.56,129.6,50205.0,117.6775,117.768,117.2431,117.2793,50205.0
2021-01-15 12:10:00,129.62,129.62,129.28,129.34,28350.0,117.2974,117.2974,116.9897,117.044,28350.0
2021-01-15 12:15:00,129.31,129.45,129.26,129.37,23020.0,117.0169,117.1436,116.9716,117.0712,23020.0
2021-01-15 12:20:00,129.34,129.34,129.14,129.2,32569.0,117.044,117.044,116.863,116.9173,32569.0
2021-01-15 12:25:00,129.19,129.23,128.99,129.01,28220.0,116.9083,116.9445,116.7273,116.7454,28220.0
2021-01-15 12:30:00,129.01,129.2,128.99,129.09,34454.0,116.7454,116.9173,116.7273,116.8178,34454.0
2021-01-15 12:35:00,129.09,129.2,129.08,129.19,17709.0,116.8178,116.9173,116.8087,116.9083,17709.0
2021-01-15 12:40:00,129.19,129.4,129.18,129.33,10382.0,116.9083,117.0983,116.8992,117.035,10382.0
2021-01-15 12:45:00,129.35,129.37,129.22,129.25,16849.0,117.0531,117.0712,116.9354,116.9626,16849.0
2021-01-15 12:50:00,129.24,129.45,129.14,129.37,44194.0,116.9535,117.1436,116.863,117.0712,44194.0
2021-01-15 12:55:00,129.35,129.49,129.28,129.3,20625.0,117.0531,117.1797,116.9897,117.0078,20625.0
2021-01-15 13:00:00,129.3,129.3,129.0,129.2,11134.0,117.0078,117.0078,116.7363,116.9173,11134.0
2021-01-15 13:05:00,129.2,129.4,129.19,129.19,24458.0,116.9173,117.0983,116.9083,116.9083,24458.0
2021-01-15 13:10:00,129.23,129.23,128.99,129.07,39435.0,116.9445,116.9445,116.7273,116.7997,39435.0
2021-01-15 13:15:00,129.1,129.28,129.07,129.2,37275.0,116.8268,116.9897,116.7997,116.9173,37275.0
2021-01-15 13:20:00,129.22,129.35,129.04,129.12,23192.0,116.9354,117.0531,116.7725,116.8449,23192.0
2021-01-15 13:25:00,129.12,129.18,128.89,128.93,36056.0,116.8449,116.8992,116.6368,116.673,36056.0
2021-01-15 13:30:00,128.91,128.94,128.8,128.89,26904.0,116.6549,116.682,116.5553,116.6368,26904.0
2021-01-15 13:35:00,128.87,128.94,128.79,128.81,26782.0,116.6187,116.682,116.5463,116.5644,26782.0
2021-01-15 13:40:00,128.82,128.97,128.73,128.83,47787.0,116.5734,116.7092,116.492,116.5825,47787.0
2021-01-15 13:45:00,128.86,128.89,128.69,128.69,26670.0,116.6096,116.6368,116.4558,116.4558,26670.0
2021-01-15 13:50:00,128.64,128.72,128.52,128.56,54079.0,116.4106,116.483,116.302,116.3382,54079.0
2021-01-15 13:55:00,128.56,128.57,128.32,128.51,36600.0,116.3382,116.3472,116.121,116.2929,36600.0
2021-01-15 14:00:00,128.55,128.63,128.26,128.38,53471.0,116.3291,116.4015,116.0667,116.1753,53471.0
2021-01-15 14:05:00,128.41,128.86,128.34,128.8,83913.0,116.2024,116.6096,116.1391,116.5553,83913.0
2021-01-15 14:10:00,128.77,129.03,128.71,129.01,28588.0,116.5282,116.7635,116.4739,116.7454,28588.0
2021-01-15 14:15:00,129.01,129.06,128.76,128.77,41859.0,116.7454,116.7906,116.5191,116.5282,41859.0
2021-01-15 14:20:00,128.74,129.09,128.71,128.98,28769.0,116.501,116.8178,116.4739,116.7182,28769.0
2021-01-15 14:25:00,128.98,129.08,128.92,129.07,26700.0,116.7182,116.8087,116.6639,116.7997,26700.0
2021-01-15 14:30:00,129.06,129.27,129.04,129.26,51109.0,116.7906,116.9807,116.7725,116.9716,51109.0
2021-01-15 14:35:00,129.25,129.49,129.21,129.43,33674.0,116.9626,117.1797,116.9264,117.1255,33674.0
2021-01-15 14:40:00,129.41,129.69,129.41,129.6,22625.0,117.1074,117.3607,117.1074,117.2793,22625.0
2021-01-15 14:45:00,129.61,129.83,129.58,129.77,28252.0,117.2883,117.4874,117.2612,117.4331,28252.0
2021-01-15 14:50:00,129.77,130.0,129.71,129.88,35550.0,117.4331,117.6413,117.3788,117.5327,35550.0
2021-01-15 14:55:00,129.87,129.87,129.61,129.72,24245.0,117.5236,117.5236,117.2883,117.3879,24245.0
2021-01-15 15:00:00,129.72,129.78,129.58,129.78,28203.0,117.3879,117.4422,117.2612,117.4422,28203.0
2021-01-15 15:05:00,129.79,129.98,129.75,129.98,116941.0,117.4512,117.6232,117.415,117.6232,116941.0
2021-01-15 15:10:00,129.99,130.19,129.99,130.13,48049.0,117.6322,117.8132,117.6322,117.7589,48049.0
2021-01-15 15:15:00,130.17,130.28,130.12,130.13,28169.0,117.7951,117.8946,117.7499,117.7589,28169.0
2021-01-15 15:20:00,130.12,130.23,129.93,130.23,60806.0,117.7499,117.8494,117.5779,117.8494,60806.0
2021-01-15 15:25:00,130.18,130.19,130.03,130.05,23702.0,117.8042,117.8132,117.6684,117.6865,23702.0
2021-01-15 15:30:00,130.04,130.09,129.91,130.0,80373.0,117.6775,117.7227,117.5598,117.6413,80373.0
2021-01-15 15:35:00,130.01,130.42,130.01,130.28,93965.0,117.6503,118.0213,117.6503,117.8946,93965.0
2021-01-15 15:40:00,130.28,130.36,130.02,130.1,94192.0,117.8946,117.967,117.6594,117.7318,94192.0
2021-01-15 15:45:00,130.08,130.11,129.88,129.96,124031.0,117.7137,117.7408,117.5327,117.6051,124031.0
2021-01-15 15:50:00,129.93,130.05,129.85,129.86,103166.0,117.5779,117.6865,117.5055,117.5146,103166.0
2021-01-15 15:55:00,129.89,129.92,129.61,129.77,356085.0,117.5417,117.5689,117.2883,117.4331,356085.0
2021-01-19 09:30:00,130.35,130.8,130.07,130.46,104089.0,117.958,118.3652,117.7046,118.0575,104089.0
2021-01-19 09:35:00,130.39,130.84,130.27,130.58,31454.0,117.9942,118.4014,117.8856,118.1661,31454.0
2021-01-19 09:40:00,130.51,130.63,129.66,129.66,35192.0,118.1028,118.2114,117.3336,117.3336,35192.0
2021-01-19 09:45:00,129.63,129.82,129.3,129.48,24258.0,117.3064,117.4784,117.0078,117.1707,24258.0
2021-01-19 09:50:00,129.59,129.59,129.13,129.55,32470.0,117.2702,117.2702,116.854,117.234,32470.0
2021-01-19 09:55:00,129.61,129.73,129.14,129.69,39959.0,117.2883,117.3969,116.863,117.3607,39959.0
2021-01-19 10:00:00,129.69,129.95,129.57,129.79,64252.0,117.3607,117.596,117.2521,117.4512,64252.0
2021-01-19 10:05:00,129.83,130.04,129.76,129.97,30272.0,117.4874,117.6775,117.4241,117.6141,30272.0
2021-01-19 10:10:00,129.98,130.06,129.84,129.87,21175.0,117.6232,117.6956,117.4965,117.5236,21175.0
2021-01-19 10:15:00,129.87,129.87,129.4,129.43,34730.0,117.5236,117.5236,117.0983,117.1255,34730.0
2021-01-19 10:20:00,129.44,129.57,129.3,129.35,27131.0,117.1345,117.2521,117.0078,117.0531,27131.0
2021-01-19 10:25:00,129.34,129.48,129.2,129.38,38942.0,117.044,117.1707,116.9173,117.0802,38942.0
2021-01-19 10:30:00,129.4,129.52,129.23,129.25,26157.0,117.0983,117.2069,116.9445,116.9626,26157.0
2021-01-19 10:35:00,129.24,129.26,128.94,129.01,37222.0,116.9535,116.9716,116.682,116.7454,37222.0
2021-01-19 10:40:00,129.01,129.28,128.87,129.28,49320.0,116.7454,116.9897,116.6187,116.9897,49320.0
2021-01-19 10:45:00,129.28,129.34,129.22,129.27,18735.0,116.9897,117.044,116.9354,116.9807,18735.0
2021-01-19 10:50:00,129.28,129.35,129.19,129.27,25872.0,116.9897,117.0531,116.9083,116.9807,25872.0
2021-01-19 10:55:00,129.3,129.58,129.24,129.56,19899.0,117.0078,117.2612,116.9535,117.2431,19899.0
2021-01-19 11:00:00,129.56,129.6,129.23,129.33,26105.0,117.2431,117.2793,116.9445,117.035,26105.0
2021-01-19 11:05:00,129.3,129.3,128.98,129.03,23463.0,117.0078,117.0078,116.7182,116.7635,23463.0
2021-01-19 11:10:00,129.03,129.09,128.97,128.99,12760.0,116.7635,116.8178,116.7092,116.7273,12760.0
2021-01-19 11:15:00,128.92,129.12,128.88,128.94,15866.0,116.6639,116.8449,116.6277,116.682,15866.0
2021-01-19 11:20:00,128.95,129.01,128.69,128.71,13335.0,116.6911,116.7454,116.4558,116.4739,13335.0
2021-01-19 11:25:00,128.68,128.87,128.65,128.82,17633.0,116.4468,116.6187,116.4196,116.5734,17633.0
2021-01-19 11:30:00,128.81,128.89,128.71,128.84,17500.0,116.5644,116.6368,116.4739,116.5915,17500.0
2021-01-19 11:35:00,128.82,128.84,128.5,128.74,29184.0,116.5734,116.5915,116.2839,116.501,29184.0
2021-01-19 11:40:00,128.73,128.87,128.73,128.84,12006.0,116.492,116.6187,116.492,116.5915,12006.0
2021-01-19 11:45:00,128.85,128.99,128.81,128.98,11194.0,116.6006,116.7273,116.5644,116.7182,11194.0
2021-01-19 11:50:00,128.97,129.07,128.9,129.05,19836.0,116.7092,116.7997,116.6458,116.7816,19836.0
2021-01-19 11:55:00,129.05,129.24,129.05,129.11,10462.0,116.7816,116.9535,116.7816,116.8359,10462.0
2021-01-19 12:00:00,129.1,129.17,129.04,129.06,14155.0,116.8268,116.8902,116.7725,116.7906,14155.0
2021-01-19 12:05:00,129.03,129.03,128.73,128.75,19410.0,116.7635,116.7635,116.492,116.5101,19410.0
2021-01-19 12:10:00,128.75,128.79,128.59,128.66,31925.0,116.5101,116.5463,116.3653,116.4287,31925.0
2021-01-19 12:15:00,128.66,128.87,128.65,128.75,23245.0,116.4287,116.6187,116.4196,116.5101,23245.0
2021-01-19 12:20:00,128.72,128.83,128.64,128.76,27868.0,116.483,116.5825,116.4106,116.5191,27868.0
2021-01-19 12:25:00,128.75,128.79,128.59,128.63,21920.0,116.5101,116.5463,116.3653,116.4015,21920.0
2021-01-19 12:30:00,128.63,128.78,128.61,128.65,44843.0,116.4015,116.5372,116.3834,116.4196,44843.0
2021-01-19 12:35:00,128.65,128.91,128.65,128.78,12749.0,116.4196,116.6549,116.4196,116.5372,12749.0
2021-01-19 12:40:00,128.78,129.02,128.67,129.0,48795.0,116.5372,116.7544,116.4377,116.7363,48795.0
2021-01-19 12:45:00,128.99,129.34,128.93,129.11,56119.0,116.7273,117.044,116.673,116.8359,56119.0
2021-01-19 12:50:00,129.11,129.17,128.94,128.98,25416.0,116.8359,116.8902,116.682,116.7182,25416.0
2021-01-19 12:55:00,129.0,129.0,128.72,128.72,13621.0,116.7363,116.7363,116.483,116.483,13621.0
2021-01-19 13:00:00,128.76,128.82,128.65,128.79,19077.0,116.5191,116.5734,116.4196,116.5463,19077.0
2021-01-19 13:05:00,128.8,128.84,128.64,128.72,18418.0,116.5553,116.5915,116.4106,116.483,18418.0
2021-01-19 13:10:00,128.69,128.72,128.37,128.43,49161.0,116.4558,116.483,116.1662,116.2205,49161.0
2021-01-19 13:15:00,128.42,128.51,128.34,128.34,18318.0,116.2115,116.2929,116.1391,116.1391,18318.0
2021-01-19 13:20:00,128.38,128.97,128.33,128.97,45559.0,116.1753,116.7092,116.13,116.7092,45559.0
2021-01-19 13:25:00,128.96,129.03,128.71,128.78,64278.0,116.7001,116.7635,116.4739,116.5372,64278.0
2021-01-19 13:30:00,128.77,129.02,128.75,129.02,14653.0,116.5282,116.7544,116.5101,116.7544,14653.0
2021-01-19 13:35:00,129.02,129.15,129.01,129.06,41569.0,116.7544,116.8721,116.7454,116.7906,41569.0
2021-01-19 13:40:00,129.06,129.13,128.93,129.06,33537.0,116.7906,116.854,116.673,116.7906,33537.0
2021-01-19 13:45:00,129.1,129.12,129.03,129.1,17005.0,116.8268,116.8449,116.7635,116.8268,17005.0
2021-01-19 13:50:00,129.1,129.13,128.99,129.03,23514.0,116.8268,116.854,116.7273,116.7635,23514.0
2021-01-19 13:55:00,129.01,129.14,128.99,129.0,33320.0,116.7454,116.863,116.7273,116.7363,33320.0
2021-01-19 14:00:00,129.02,129.04,128.82,128.87,24507.0,116.7544,116.7725,116.5734,116.6187,24507.0
2021-01-19 14:05:00,128.85,128.89,128.77,128.87,11994.0,116.6006,116.6368,116.5282,116.6187,11994.0
2021-01-19 14:10:00,128.9,128.93,128.73,128.87,17763.0,116.6458,116.673,116.492,116.6187,17763.0
2021-01-19 14:15:00,128.87,128.87,128.7,128.82,22567.0,116.6187,116.6187,116.4649,116.5734,22567.0
2021-01-19 14:20:00,128.8,128.82,128.7,128.7,14773.0,116.5553,116.5734,116.4649,116.4649,14773.0
2021-01-19 14:25:00,128.7,128.78,128.58,128.61,16063.0,116.4649,116.5372,116.3563,116.3834,16063.0
2021-01-19 14:30:00,128.61,128.75,128.58,128.69,21419.0,116.3834,116.5101,116.3563,116.4558,21419.0
2021-01-19 14:35:00,128.72,128.72,128.6,128.63,14195.0,116.483,116.483,116.3744,116.4015,14195.0
2021-01-19 14:40:00,128.63,128.71,128.59,128.65,18945.0,116.4015,116.4739,116.3653,116.4196,18945.0
2021-01-19 14:45:00,128.66,128.87,128.66,128.87,24395.0,116.4287,116.6187,116.4287,116.6187,24395.0
2021-01-19 14:50:00,128.86,128.86,128.71,128.73,18069.0,116.6096,116.6096,116.4739,116.492,18069.0
2021-01-19 14:55:00,128.74,128.91,128.73,128.77,19993.0,116.501,116.6549,116.492,116.5282,19993.0
2021-01-19 15:00:00,128.78,128.88,128.76,128.81,15811.0,116.5372,116.6277,116.5191,116.5644,15811.0
2021-01-19 15:05:00,128.82,128.82,128.69,128.73,37329.0,116.5734,116.5734,116.4558,116.492,37329.0
2021-01-19 15:10:00,128.72,128.72,128.55,128.56,22155.0,116.483,116.483,116.3291,116.3382,22155.0
2021-01-19 15:15:00,128.52,128.56,128.42,128.56,63664.0,116.302,116.3382,116.2115,116.3382,63664.0
2021-01-19 15:20:00,128.57,128.62,128.42,128.46,67907.0,116.3472,116.3925,116.2115,116.2477,67907.0
2021-01-19 15:25:00,128.46,128.47,128.31,128.37,33151.0,116.2477,116.2567,116.1119,116.1662,33151.0
2021-01-19 15:30:00,128.37,128.42,128.33,128.35,38909.0,116.1662,116.2115,116.13,116.1481,38909.0
2021-01-19 15:35:00,128.34,128.35,128.05,128.09,94595.0,116.1391,116.1481,115.8766,115.9128,94595.0
2021-01-19 15:40:00,128.09,128.12,128.02,128.12,68525.0,115.9128,115.94,115.8495,115.94,68525.0
2021-01-19 15:45:00,128.11,128.24,128.05,128.08,64697.0,115.9309,116.0486,115.8766,115.9038,64697.0
2021-01-19 15:50:00,128.1,128.18,128.05,128.08,96849.0,115.9219,115.9943,115.8766,115.9038,96849.0
2021-01-19 15:55:00,128.07,128.17,127.94,128.06,291637.0,115.8947,115.9852,115.7771,115.8857,291637.0
2021-01-20 09:30:00,128.62,128.95,127.8,128.22,73169.0,116.3925,116.6911,115.6504,116.0305,73169.0
2021-01-20 09:35:00,128.14,128.35,127.73,127.8,21733.0,115.9581,116.1481,115.5871,115.6504,21733.0
2021-01-20 09:40:00,127.8,128.71,127.56,128.7,114173.0,115.6504,116.4739,115.4332,116.4649,114173.0
2021-01-20 09:45:00,128.7,129.01,128.59,128.79,64801.0,116.4649,116.7454,116.3653,116.5463,64801.0
2021-01-20 09:50:00,128.82,128.96,128.58,128.66,64827.0,116.5734,116.7001,116.3563,116.4287,64827.0
2021-01-20 09:55:00,128.62,129.06,128.59,129.02,45682.0,116.3925,116.7906,116.3653,116.7544,45682.0
2021-01-20 10:00:00,129.01,129.51,129.01,129.36,47464.0,116.7454,117.1978,116.7454,117.0621,47464.0
2021-01-20 10:05:00,129.35,129.4,129.08,129.17,52943.0,117.0531,117.0983,116.8087,116.8902,52943.0
2021-01-20 10:10:00,129.17,129.2,128.92,129.11,55759.0,116.8902,116.9173,116.6639,116.8359,55759.0
2021-01-20 10:15:00,129.14,129.51,129.12,129.34,61344.0,116.863,117.1978,116.8449,117.044,61344.0
2021-01-20 10:20:00,129.34,129.67,129.2,129.63,73056.0,117.044,117.3426,116.9173,117.3064,73056.0
2021-01-20 10:25:00,129.66,129.79,129.44,129.64,20395.0,117.3336,117.4512,117.1345,117.3155,20395.0
2021-01-20 10:30:00,129.64,129.65,129.5,129.63,35859.0,117.3155,117.3245,117.1888,117.3064,35859.0
2021-01-20 10:35:00,129.63,129.72,129.58,129.72,32854.0,117.3064,117.3879,117.2612,117.3879,32854.0
2021-01-20 10:40:00,129.72,130.02,129.72,129.89,28187.0,117.3879,117.6594,117.3879,117.5417,28187.0
2021-01-20 10:45:00,129.89,130.14,129.86,130.14,42039.0,117.5417,117.768,117.5146,117.768,42039.0
2021-01-20 10:50:00,130.12,130.14,129.65,129.74,37088.0,117.7499,117.768,117.3245,117.406,37088.0
2021-01-20 10:55:00,129.74,129.95,129.73,129.76,16345.0,117.406,117.596,117.3969,117.4241,16345.0
2021-01-20 11:00:00,129.76,129.87,129.57,129.79,13570.0,117.4241,117.5236,117.2521,117.4512,13570.0
2021-01-20 11:05:00,129.77,129.83,129.63,129.77,13064.0,117.4331,117.4874,117.3064,117.4331,13064.0
2021-01-20 11:10:00,129.77,129.85,129.59,129.73,11418.0,117.4331,117.5055,117.2702,117.3969,11418.0
2021-01-20 11:15:00,129.72,129.74,129.51,129.52,18778.0,117.3879,117.406,117.1978,117.2069,18778.0
2021-01-20 11:20:00,129.54,129.69,129.34,129.59,15923.0,117.225,117.3607,117.044,117.2702,15923.0
2021-01-20 11:25:00,129.59,129.61,129.48,129.57,18782.0,117.2702,117.2883,117.1707,117.2521,18782.0
2021-01-20 11:30:00,129.58,129.61,129.36,129.56,19867.0,117.2612,117.2883,117.0621,117.2431,19867.0
2021-01-20 11:35:00,129.59,129.73,129.47,129.61,5527.0,117.2702,117.3969,117.1616,117.2883,5527.0
2021-01-20 11:40:00,129.61,129.68,129.45,129.5,10468.0,117.2883,117.3517,117.1436,117.1888,10468.0
2021-01-20 11:45:00,129.5,129.61,129.49,129.55,8166.0,117.1888,117.2883,117.1797,117.234,8166.0
2021-01-20 11:50:00,129.52,129.62,129.52,129.6,9003.0,117.2069,117.2974,117.2069,117.2793,9003.0
2021-01-20 11:55:00,129.6,129.75,129.56,129.75,11171.0,117.2793,117.415,117.2431,117.415,11171.0
2021-01-20 12:00:00,129.76,129.87,129.74,129.87,9740.0,117.4241,117.5236,117.406,117.5236,9740.0
2021-01-20 12:05:00,129.9,129.98,129.89,129.95,11913.0,117.5508,117.6232,117.5417,117.596,11913.0
2021-01-20 12:10:00,129.91,129.92,129.76,129.8,12439.0,117.5598,117.5689,117.4241,117.4603,12439.0
2021-01-20 12:15:00,129.81,130.11,129.79,130.08,27312.0,117.4693,117.7408,117.4512,117.7137,27312.0
2021-01-20 12:20:00,130.07,130.09,129.93,129.97,12461.0,117.7046,117.7227,117.5779,117.6141,12461.0
2021-01-20 12:25:00,129.96,129.97,129.79,129.83,18803.0,117.6051,117.6141,117.4512,117.4874,18803.0
2021-01-20 12:30:00,129.82,130.04,129.69,130.04,20367.0,117.4784,117.6775,117.3607,117.6775,20367.0
2021-01-20 12:35:00,130.06,130.15,130.04,130.15,9351.0,117.6956,117.777,117.6775,117.777,9351.0
2021-01-20 12:40:00,130.19,130.2,129.87,129.88,17000.0,117.8132,117.8223,117.5236,117.5327,17000.0
2021-01-20 12:45:00,129.9,129.91,129.77,129.9,11924.0,117.5508,117.5598,117.4331,117.5508,11924.0
2021-01-20 12:50:00,129.89,129.94,129.83,129.9,5240.0,117.5417,117.587,117.4874,117.5508,5240.0
2021-01-20 12:55:00,129.93,129.99,129.81,129.82,6387.0,117.5779,117.6322,117.4693,117.4784,6387.0
2021-01-20 13:00:00,129.81,129.93,129.81,129.9,6530.0,117.4693,117.5779,117.4693,117.5508,6530.0
2021-01-20 13:05:00,129.9,129.97,129.86,129.97,6699.0,117.5508,117.6141,117.5146,117.6141,6699.0
2021-01-20 13:10:00,129.97,130.03,129.84,129.88,8202.0,117.6141,117.6684,117.4965,117.5327,8202.0
2021-01-20 13:15:00,129.89,129.98,129.87,129.97,14273.0,117.5417,117.6232,117.5236,117.6141,14273.0
2021-01-20 13:20:00,129.99,130.06,129.91,129.91,8063.0,117.6322,117.6956,117.5598,117.5598,8063.0
2021-01-20 13:25:00,129.94,130.06,129.93,130.0,9196.0,117.587,117.6956,117.5779,117.6413,9196.0
2021-01-20 13:30:00,129.99,130.19,129.98,130.18,7838.0,117.6322,117.8132,117.6232,117.8042,7838.0
2021-01-20 13:35:00,130.18,130.38,130.18,130.34,9646.0,117.8042,117.9851,117.8042,117.9489,9646.0
2021-01-20 13:40:00,130.33,130.48,130.29,130.46,17420.0,117.9399,118.0756,117.9037,118.0575,17420.0
2021-01-20 13:45:00,130.47,130.65,130.47,130.64,25520.0,118.0666,118.2295,118.0666,118.2204,25520.0
2021-01-20 13:50:00,130.63,131.2,130.63,131.19,41771.0,118.2114,118.7272,118.2114,118.7181,41771.0
2021-01-20 13:55:00,131.21,131.3,131.16,131.28,37696.0,118.7362,118.8177,118.691,118.7996,37696.0
2021-01-20 14:00:00,131.28,131.37,131.11,131.21,24171.0,118.7996,118.881,118.6457,118.7362,24171.0
2021-01-20 14:05:00,131.21,131.26,131.07,131.07,17676.0,118.7362,118.7815,118.6095,118.6095,17676.0
2021-01-20 14:10:00,131.07,131.07,130.75,130.87,20799.0,118.6095,118.6095,118.32,118.4286,20799.0
2021-01-20 14:15:00,130.88,131.23,130.87,131.23,15404.0,118.4376,118.7543,118.4286,118.7543,15404.0
2021-01-20 14:20:00,131.2,131.37,131.16,131.23,42248.0,118.7272,118.881,118.691,118.7543,42248.0
2021-01-20 14:25:00,131.25,131.35,131.01,131.07,31755.0,118.7724,118.8629,118.5552,118.6095,31755.0
2021-01-20 14:30:00,131.03,131.07,130.89,131.07,17913.0,118.5733,118.6095,118.4467,118.6095,17913.0
2021-01-20 14:35:00,131.07,131.25,131.07,131.22,17242.0,118.6095,118.7724,118.6095,118.7453,17242.0
2021-01-20 14:40:00,131.22,131.27,130.91,130.97,39926.0,118.7453,118.7905,118.4648,118.519,39926.0
2021-01-20 14:45:00,130.96,131.01,130.91,131.0,30680.0,118.51,118.5552,118.4648,118.5462,30680.0
2021-01-20 14:50:00,131.0,131.05,130.89,131.01,34284.0,118.5462,118.5914,118.4467,118.5552,34284.0
2021-01-20 14:55:00,131.02,131.1,130.9,130.93,21924.0,118.5643,118.6367,118.4557,118.4829,21924.0
2021-01-20 15:00:00,130.91,131.08,130.9,131.02,19344.0,118.4648,118.6186,118.4557,118.5643,19344.0
2021-01-20 15:05:00,131.03,131.06,131.0,131.04,14178.0,118.5733,118.6005,118.5462,118.5824,14178.0
2021-01-20 15:10:00,131.05,131.06,130.82,131.03,20814.0,118.5914,118.6005,118.3833,118.5733,20814.0
2021-01-20 15:15:00,131.02,131.05,131.0,131.01,11992.0,118.5643,118.5914,118.5462,118.5552,11992.0
2021-01-20 15:20:00,131.0,131.13,130.92,131.02,27545.0,118.5462,118.6638,118.4738,118.5643,27545.0
2021-01-20 15:25:00,131.04,131.15,131.01,131.12,26258.0,118.5824,118.6819,118.5552,118.6548,26258.0
2021-01-20 15:30:00,131.09,131.29,131.06,131.23,36430.0,118.6276,118.8086,118.6005,118.7543,36430.0
2021-01-20 15:35:00,131.2,131.41,131.2,131.34,37995.0,118.7272,118.9172,118.7272,118.8539,37995.0
2021-01-20 15:40:00,131.34,131.6,131.3,131.46,56974.0,118.8539,119.0892,118.8177,118.9625,56974.0
2021-01-20 15:45:00,131.45,131.57,131.2,131.2,72871.0,118.9534,119.062,118.7272,118.7272,72871.0
2021-01-20 15:50:00,131.21,131.4,131.16,131.36,111277.0,118.7362,118.9082,118.691,118.872,111277.0
2021-01-20 15:55:00,131.34,131.44,131.08,131.15,227503.0,118.8539,118.9444,118.6186,118.6819,227503.0
2021-01-21 09:30:00,130.75,132.54,130.5,132.18,127995.0,118.32,119.9398,118.0937,119.614,127995.0
2021-01-21 09:35:00,132.23,133.26,132.17,132.82,80179.0,119.6593,120.5913,119.605,120.1932,80179.0
2021-01-21 09:40:00,132.75,133.05,132.62,132.8,92653.0,120.1298,120.4013,120.0122,120.1751,92653.0
2021-01-21 09:45:00,132.77,133.16,132.73,132.96,46612.0,120.1479,120.5009,120.1117,120.3199,46612.0
2021-01-21 09:50:00,132.92,133.22,132.83,133.11,52849.0,120.2837,120.5551,120.2022,120.4556,52849.0
2021-01-21 09:55:00,133.15,133.28,132.99,133.16,43084.0,120.4918,120.6094,120.347,120.5009,43084.0
2021-01-21 10:00:00,133.11,133.46,133.04,133.17,56076.0,120.4556,120.7723,120.3923,120.5099,56076.0
2021-01-21 10:05:00,133.17,133.72,133.04,133.72,51233.0,120.5099,121.0076,120.3923,121.0076,51233.0
2021-01-21 10:10:00,133.67,133.76,133.5,133.58,36244.0,120.9624,121.0438,120.8085,120.8809,36244.0
2021-01-21 10:15:00,133.54,133.67,133.41,133.46,24258.0,120.8447,120.9624,120.7271,120.7723,24258.0
2021-01-21 10:20:00,133.46,133.79,133.42,133.64,24877.0,120.7723,121.071,120.7361,120.9352,24877.0
2021-01-21 10:25:00,133.64,133.65,133.06,133.14,37891.0,120.9352,120.9443,120.4104,120.4828,37891.0
2021-01-21 10:30:00,133.14,133.53,133.13,133.47,24048.0,120.4828,120.8357,120.4737,120.7814,24048.0
2021-01-21 10:35:00,133.47,133.68,133.47,133.59,31026.0,120.7814,120.9714,120.7814,120.89,31026.0
2021-01-21 10:40:00,133.61,133.64,133.33,133.38,29730.0,120.9081,120.9352,120.6547,120.6999,29730.0
2021-01-21 10:45:00,133.35,133.39,133.12,133.16,26161.0,120.6728,120.709,120.4647,120.5009,26161.0
2021-01-21 10:50:00,133.19,133.34,132.94,133.21,19705.0,120.528,120.6637,120.3018,120.5461,19705.0
2021-01-21 10:55:00,133.21,133.4,133.16,133.4,13519.0,120.5461,120.718,120.5009,120.718,13519.0
2021-01-21 11:00:00,133.34,133.43,133.29,133.31,21748.0,120.6637,120.7452,120.6185,120.6366,21748.0
2021-01-21 11:05:00,133.3,133.36,133.14,133.26,20197.0,120.6275,120.6818,120.4828,120.5913,20197.0
2021-01-21 11:10:00,133.24,133.36,133.18,133.31,19234.0,120.5732,120.6818,120.519,120.6366,19234.0
2021-01-21 11:15:00,133.34,133.44,133.15,133.18,35259.0,120.6637,120.7542,120.4918,120.519,35259.0
2021-01-21 11:20:00,133.18,133.33,133.14,133.25,28248.0,120.519,120.6547,120.4828,120.5823,28248.0
2021-01-21 11:25:00,133.25,133.28,133.05,133.13,34446.0,120.5823,120.6094,120.4013,120.4737,34446.0
2021-01-21 11:30:00,133.09,133.21,132.85,132.93,56325.0,120.4375,120.5461,120.2203,120.2927,56325.0
2021-01-21 11:35:00,132.93,132.96,132.65,132.81,50120.0,120.2927,120.3199,120.0393,120.1841,50120.0
2021-01-21 11:40:00,132.78,132.93,132.72,132.93,7433.0,120.157,120.2927,120.1027,120.2927,7433.0
2021-01-21 11:45:00,132.89,132.96,132.72,132.79,25842.0,120.2565,120.3199,120.1027,120.166,25842.0
2021-01-21 11:50:00,132.75,133.14,132.75,133.13,28818.0,120.1298,120.4828,120.1298,120.4737,28818.0
2021-01-21 11:55:00,133.14,133.23,133.01,133.1,16690.0,120.4828,120.5642,120.3651,120.4466,16690.0
2021-01-21 12:00:00,133.09,133.14,132.92,132.97,25111.0,120.4375,120.4828,120.2837,120.3289,25111.0
2021-01-21 12:05:00,132.95,133.07,132.88,133.01,21478.0,120.3108,120.4194,120.2475,120.3651,21478.0
2021-01-21 12:10:00,132.96,133.03,132.85,133.01,28161.0,120.3199,120.3832,120.2203,120.3651,28161.0
2021-01-21 12:15:00,133.02,133.18,132.88,132.88,31766.0,120.3742,120.519,120.2475,120.2475,31766.0
2021-01-21 12:20:00,132.91,132.91,132.56,132.56,27934.0,120.2746,120.2746,119.9579,119.9579,27934.0
2021-01-21 12:25:00,132.62,132.75,132.43,132.57,26113.0,120.0122,120.1298,119.8403,119.9669,26113.0
2021-01-21 12:30:00,132.51,132.79,132.42,132.76,35530.0,119.9126,120.166,119.8312,120.1389,35530.0
2021-01-21 12:35:00,132.75,132.98,132.72,132.94,18222.0,120.1298,120.338,120.1027,120.3018,18222.0
2021-01-21 12:40:00,132.92,133.04,132.78,132.95,46022.0,120.2837,120.3923,120.157,120.3108,46022.0
2021-01-21 12:45:00,132.95,133.01,132.8,132.85,13855.0,120.3108,120.3651,120.1751,120.2203,13855.0
2021-01-21 12:50:00,132.85,133.08,132.81,133.01,13678.0,120.2203,120.4285,120.1841,120.3651,13678.0
2021-01-21 12:55:00,133.08,133.2,133.06,133.15,18829.0,120.4285,120.537,120.4104,120.4918,18829.0
2021-01-21 13:00:00,133.18,133.26,133.04,133.08,12253.0,120.519,120.5913,120.3923,120.4285,12253.0
2021-01-21 13:05:00,133.11,133.17,133.1,133.14,8438.0,120.4556,120.5099,120.4466,120.4828,8438.0
2021-01-21 13:10:00,133.13,133.31,133.13,133.21,14225.0,120.4737,120.6366,120.4737,120.5461,14225.0
2021-01-21 13:15:00,133.22,133.44,133.14,133.44,17321.0,120.5551,120.7542,120.4828,120.7542,17321.0
2021-01-21 13:20:00,133.44,133.44,133.32,133.32,10980.0,120.7542,120.7542,120.6456,120.6456,10980.0
2021-01-21 13:25:00,133.32,133.42,133.25,133.41,12406.0,120.6456,120.7361,120.5823,120.7271,12406.0
2021-01-21 13:30:00,133.41,133.51,133.37,133.51,14315.0,120.7271,120.8176,120.6909,120.8176,14315.0
2021-01-21 13:35:00,133.5,133.6,133.48,133.54,22886.0,120.8085,120.899,120.7904,120.8447,22886.0
2021-01-21 13:40:00,133.55,133.6,133.41,133.55,30300.0,120.8538,120.899,120.7271,120.8538,30300.0
2021-01-21 13:45:00,133.56,133.84,133.55,133.72,28057.0,120.8628,121.1162,120.8538,121.0076,28057.0
2021-01-21 13:50:00,133.73,133.96,133.73,133.87,35592.0,121.0167,121.2248,121.0167,121.1434,35592.0
2021-01-21 13:55:00,133.86,133.87,133.4,133.4,79563.0,121.1343,121.1434,120.718,120.718,79563.0
2021-01-21 14:00:00,133.42,133.5,133.3,133.48,23757.0,120.7361,120.8085,120.6275,120.7904,23757.0
2021-01-21 14:05:00,133.48,133.65,133.48,133.56,28979.0,120.7904,120.9443,120.7904,120.8628,28979.0
2021-01-21 14:10:00,133.54,133.61,133.5,133.61,22644.0,120.8447,120.9081,120.8085,120.9081,22644.0
2021-01-21 14:15:00,133.63,133.64,133.44,133.5,33318.0,120.9262,120.9352,120.7542,120.8085,33318.0
2021-01-21 14:20:00,133.48,133.57,133.48,133.5,24004.0,120.7904,120.8719,120.7904,120.8085,24004.0
2021-01-21 14:25:00,133.52,133.62,133.49,133.54,27040.0,120.8266,120.9171,120.7995,120.8447,27040.0
2021-01-21 14:30:00,133.53,133.63,133.5,133.56,18226.0,120.8357,120.9262,120.8085,120.8628,18226.0
2021-01-21 14:35:00,133.56,133.61,133.45,133.52,37031.0,120.8628,120.9081,120.7633,120.8266,37031.0
2021-01-21 14:40:00,133.52,133.54,133.46,133.52,38988.0,120.8266,120.8447,120.7723,120.8266,38988.0
2021-01-21 14:45:00,133.5,133.57,133.38,133.38,27517.0,120.8085,120.8719,120.6999,120.6999,27517.0
2021-01-21 14:50:00,133.38,133.38,133.1,133.12,37200.0,120.6999,120.6999,120.4466,120.4647,37200.0
2021-01-21 14:55:00,133.1,133.1,132.86,132.97,27881.0,120.4466,120.4466,120.2294,120.3289,27881.0
2021-01-21 15:00:00,133.03,133.18,132.97,133.11,33843.0,120.3832,120.519,120.3289,120.4556,33843.0
2021-01-21 15:05:00,133.11,133.12,132.95,133.09,26923.0,120.4556,120.4647,120.3108,120.4375,26923.0
2021-01-21 15:10:00,133.09,133.15,133.01,133.09,42763.0,120.4375,120.4918,120.3651,120.4375,42763.0
2021-01-21 15:15:00,133.09,133.31,133.06,133.23,42886.0,120.4375,120.6366,120.4104,120.5642,42886.0
2021-01-21 15:20:00,133.18,133.43,133.13,133.24,32425.0,120.519,120.7452,120.4737,120.5732,32425.0
2021-01-21 15:25:00,133.22,133.57,133.22,133.47,48175.0,120.5551,120.8719,120.5551,120.7814,48175.0
2021-01-21 15:30:00,133.49,133.76,133.49,133.65,53556.0,120.7995,121.0438,120.7995,120.9443,53556.0
2021-01-21 15:35:00,133.63,133.81,133.5,133.62,46328.0,120.9262,121.0891,120.8085,120.9171,46328.0
2021-01-21 15:40:00,133.63,133.79,133.6,133.68,45701.0,120.9262,121.071,120.899,120.9714,45701.0
2021-01-21 15:45:00,133.68,133.92,133.64,133.81,65171.0,120.9714,121.1886,120.9352,121.0891,65171.0
2021-01-21 15:50:00,133.83,134.0,133.7,133.97,171042.0,121.1072,121.261,120.9895,121.2338,171042.0
2021-01-21 15:55:00,133.97,133.97,133.43,133.61,358194.0,121.2338,121.2338,120.7452,120.9081,358194.0
2021-01-22 09:30:00,132.68,132.92,132.09,132.39,82986.0,120.0665,120.2837,119.5326,119.8041,82986.0
2021-01-22 09:35:00,132.34,132.34,131.14,131.36,79515.0,119.7588,119.7588,118.6729,118.872,79515.0
2021-01-22 09:40:00,131.37,131.41,131.1,131.15,55293.0,118.881,118.9172,118.6367,118.6819,55293.0
2021-01-22 09:45:00,131.15,131.42,131.06,131.17,26853.0,118.6819,118.9263,118.6005,118.7,26853.0
2021-01-22 09:50:00,131.27,131.32,130.81,130.9,76492.0,118.7905,118.8358,118.3743,118.4557,76492.0
2021-01-22 09:55:00,130.9,131.11,130.76,130.81,65307.0,118.4557,118.6457,118.329,118.3743,65307.0
2021-01-22 10:00:00,130.83,131.22,130.82,131.16,52066.0,118.3924,118.7453,118.3833,118.691,52066.0
2021-01-22 10:05:00,131.16,131.25,131.04,131.06,222453.0,118.691,118.7724,118.5824,118.6005,222453.0
2021-01-22 10:10:00,131.03,131.11,130.93,131.0,56900.0,118.5733,118.6457,118.4829,118.5462,56900.0
2021-01-22 10:15:00,131.0,131.04,130.64,130.72,26505.0,118.5462,118.5824,118.2204,118.2928,26505.0
2021-01-22 10:20:00,130.69,131.13,130.58,131.06,154143.0,118.2657,118.6638,118.1661,118.6005,154143.0
2021-01-22 10:25:00,131.08,131.26,130.86,131.08,101310.0,118.6186,118.7815,118.4195,118.6186,101310.0
2021-01-22 10:30:00,131.03,131.16,130.93,131.0,53290.0,118.5733,118.691,118.4829,118.5462,53290.0
2021-01-22 10:35:00,131.04,131.05,130.92,131.01,44136.0,118.5824,118.5914,118.4738,118.5552,44136.0
2021-01-22 10:40:00,131.01,131.08,130.94,131.01,32689.0,118.5552,118.6186,118.4919,118.5552,32689.0
2021-01-22 10:45:00,131.03,131.04,130.89,131.0,29581.0,118.5733,118.5824,118.4467,118.5462,29581.0
2021-01-22 10:50:00,131.0,131.01,130.65,130.74,20074.0,118.5462,118.5552,118.2295,118.3109,20074.0
2021-01-22 10:55:00,130.76,130.98,130.76,130.9,11724.0,118.329,118.5281,118.329,118.4557,11724.0
2021-01-22 11:00:00,130.87,130.98,130.8,130.89,83968.0,118.4286,118.5281,118.3652,118.4467,83968.0
2021-01-22 11:05:00,130.86,130.92,130.77,130.87,35818.0,118.4195,118.4738,118.3381,118.4286,35818.0
2021-01-22 11:10:00,130.87,130.92,130.67,130.68,33207.0,118.4286,118.4738,118.2476,118.2566,33207.0
2021-01-22 11:15:00,130.69,130.87,130.68,130.86,24494.0,118.2657,118.4286,118.2566,118.4195,24494.0
2021-01-22 11:20:00,130.88,130.98,130.81,130.93,25949.0,118.4376,118.5281,118.3743,118.4829,25949.0
2021-01-22 11:25:00,130.94,131.02,130.77,130.89,63288.0,118.4919,118.5643,118.3381,118.4467,63288.0
2021-01-22 11:30:00,130.92,131.03,130.87,130.97,79174.0,118.4738,118.5733,118.4286,118.519,79174.0
2021-01-22 11:35:00,130.99,131.03,130.87,130.96,25122.0,118.5371,118.5733,118.4286,118.51,25122.0
2021-01-22 11:40:00,130.93,131.02,130.9,130.95,32294.0,118.4829,118.5643,118.4557,118.501,32294.0
2021-01-22 11:45:00,130.95,130.96,130.83,130.89,17402.0,118.501,118.51,118.3924,118.4467,17402.0
2021-01-22 11:50:00,130.9,130.95,130.86,130.95,11524.0,118.4557,118.501,118.4195,118.501,11524.0
2021-01-22 11:55:00,130.96,130.99,130.86,130.94,10385.0,118.51,118.5371,118.4195,118.4919,10385.0
2021-01-22 12:00:00,130.93,131.18,130.91,130.99,628927.0,118.4829,118.7091,118.4648,118.5371,628927.0
2021-01-22 12:05:00,130.99,131.17,130.95,131.13,36870.0,118.5371,118.7,118.501,118.6638,36870.0
2021-01-22 12:10:00,131.15,131.29,131.15,131.27,120060.0,118.6819,118.8086,118.6819,118.7905,120060.0
2021-01-22 12:15:00,131.26,131.55,131.26,131.38,38147.0,118.7815,119.0439,118.7815,118.8901,38147.0
2021-01-22 12:20:00,131.39,131.4,131.15,131.24,39666.0,118.8991,118.9082,118.6819,118.7634,39666.0
2021-01-22 12:25:00,131.22,131.23,131.06,131.07,22779.0,118.7453,118.7543,118.6005,118.6095,22779.0
2021-01-22 12:30:00,131.06,131.13,130.97,130.98,8962.0,118.6005,118.6638,118.519,118.5281,8962.0
2021-01-22 12:35:00,130.99,130.99,130.75,130.82,15942.0,118.5371,118.5371,118.32,118.3833,15942.0
2021-01-22 12:40:00,130.8,130.85,130.75,130.78,8625.0,118.3652,118.4105,118.32,118.3471,8625.0
2021-01-22 12:45:00,130.78,130.81,130.66,130.67,24588.0,118.3471,118.3743,118.2385,118.2476,24588.0
2021-01-22 12:50:00,130.66,130.68,130.51,130.53,13600.0,118.2385,118.2566,118.1028,118.1209,13600.0
2021-01-22 12:55:00,130.51,130.53,130.4,130.46,13422.0,118.1028,118.1209,118.0032,118.0575,13422.0
2021-01-22 13:00:00,130.44,130.46,130.3,130.33,11101.0,118.0394,118.0575,117.9127,117.9399,11101.0
2021-01-22 13:05:00,130.33,130.33,130.13,130.18,36501.0,117.9399,117.9399,117.7589,117.8042,36501.0
2021-01-22 13:10:00,130.18,130.2,130.13,130.2,21361.0,117.8042,117.8223,117.7589,117.8223,21361.0
2021-01-22 13:15:00,130.21,130.41,130.2,130.32,15379.0,117.8313,118.0123,117.8223,117.9308,15379.0
2021-01-22 13:20:00,130.33,130.52,130.33,130.43,12459.0,117.9399,118.1118,117.9399,118.0304,12459.0
2021-01-22 13:25:00,130.42,130.54,130.41,130.54,18252.0,118.0213,118.1299,118.0123,118.1299,18252.0
2021-01-22 13:30:00,130.56,130.71,130.45,130.53,11418.0,118.148,118.2838,118.0485,118.1209,11418.0
2021-01-22 13:35:00,130.53,130.62,130.53,130.58,15015.0,118.1209,118.2023,118.1209,118.1661,15015.0
2021-01-22 13:40:00,130.59,130.69,130.57,130.69,23808.0,118.1752,118.2657,118.1571,118.2657,23808.0
2021-01-22 13:45:00,130.69,130.74,130.58,130.62,10274.0,118.2657,118.3109,118.1661,118.2023,10274.0
2021-01-22 13:50:00,130.64,130.64,130.56,130.59,10121.0,118.2204,118.2204,118.148,118.1752,10121.0
2021-01-22 13:55:00,130.59,130.6,130.48,130.5,10369.0,118.1752,118.1842,118.0756,118.0937,10369.0
2021-01-22 14:00:00,130.52,130.55,130.41,130.44,11346.0,118.1118,118.139,118.0123,118.0394,11346.0
2021-01-22 14:05:00,130.45,130.49,130.37,130.42,18827.0,118.0485,118.0847,117.9761,118.0213,18827.0
2021-01-22 14:10:00,130.41,130.42,130.3,130.39,8499.0,118.0123,118.0213,117.9127,117.9942,8499.0
2021-01-22 14:15:00,130.39,130.4,130.29,130.3,9689.0,117.9942,118.0032,117.9037,117.9127,9689.0
2021-01-22 14:20:00,130.31,130.39,130.29,130.34,16553.0,117.9218,117.9942,117.9037,117.9489,16553.0
2021-01-22 14:25:00,130.34,130.41,130.26,130.26,7035.0,117.9489,118.0123,117.8765,117.8765,7035.0
2021-01-22 14:30:00,130.3,130.3,130.15,130.19,10811.0,117.9127,117.9127,117.777,117.8132,10811.0
2021-01-22 14:35:00,130.19,130.19,130.05,130.15,11206.0,117.8132,117.8132,117.6865,117.777,11206.0
2021-01-22 14:40:00,130.14,130.2,130.07,130.09,12238.0,117.768,117.8223,117.7046,117.7227,12238.0
2021-01-22 14:45:00,130.09,130.1,130.0,130.05,21180.0,117.7227,117.7318,117.6413,117.6865,21180.0
2021-01-22 14:50:00,130.06,130.44,130.05,130.39,32400.0,117.6956,118.0394,117.6865,117.9942,32400.0
2021-01-22 14:55:00,130.41,130.74,130.38,130.69,37765.0,118.0123,118.3109,117.9851,118.2657,37765.0
2021-01-22 15:00:00,130.69,130.74,130.57,130.72,23108.0,118.2657,118.3109,118.1571,118.2928,23108.0
2021-01-22 15:05:00,130.74,130.81,130.63,130.67,40985.0,118.3109,118.3743,118.2114,118.2476,40985.0
2021-01-22 15:10:00,130.67,130.79,130.46,130.48,68422.0,118.2476,118.3562,118.0575,118.0756,68422.0
2021-01-22 15:15:00,130.47,130.58,130.47,130.47,27033.0,118.0666,118.1661,118.0666,118.0666,27033.0
2021-01-22 15:20:00,130.47,130.53,130.37,130.38,109122.0,118.0666,118.1209,117.9761,117.9851,109122.0
2021-01-22 15:25:00,130.39,130.45,130.33,130.4,37691.0,117.9942,118.0485,117.9399,118.0032,37691.0
2021-01-22 15:30:00,130.42,130.47,130.15,130.16,63704.0,118.0213,118.0666,117.777,117.7861,63704.0
2021-01-22 15:35:00,130.16,130.17,129.87,129.91,57881.0,117.7861,117.7951,117.5236,117.5598,57881.0
2021-01-22 15:40:00,129.91,129.91,129.63,129.68,101427.0,117.5598,117.5598,117.3064,117.3517,101427.0
2021-01-22 15:45:00,129.68,129.77,129.37,129.73,91004.0,117.3517,117.4331,117.0712,117.3969,91004.0
2021-01-22 15:50:00,129.71,129.77,129.14,129.14,244237.0,117.3788,117.4331,116.863,116.863,244237.0
2021-01-22 15:55:00,129.14,129.32,129.06,129.08,357857.0,116.863,117.0259,116.7906,116.8087,357857.0
2021-01-25 09:30:00,128.88,129.0,127.02,127.45,129592.0,116.6277,116.7363,114.9446,115.3337,129592.0
2021-01-25 09:35:00,127.37,127.5,127.01,127.19,83338.0,115.2613,115.3789,114.9355,115.0984,83338.0
2021-01-25 09:40:00,127.19,127.86,126.99,127.85,150488.0,115.0984,115.7047,114.9174,115.6957,150488.0
2021-01-25 09:45:00,127.8,128.12,127.45,127.45,68998.0,115.6504,115.94,115.3337,115.3337,68998.0
2021-01-25 09:50:00,127.5,127.59,126.77,126.86,34149.0,115.3789,115.4604,114.7183,114.7998,34149.0
2021-01-25 09:55:00,126.86,127.3,126.63,127.13,49533.0,114.7998,115.1979,114.5916,115.0441,49533.0
2021-01-25 10:00:00,127.14,127.36,127.03,127.12,68099.0,115.0532,115.2522,114.9536,115.0351,68099.0
2021-01-25 10:05:00,127.14,127.25,126.9,127.05,101938.0,115.0532,115.1527,114.836,114.9717,101938.0
2021-01-25 10:10:00,127.06,127.09,126.84,127.09,39825.0,114.9808,115.0079,114.7817,115.0079,39825.0
2021-01-25 10:15:00,127.1,127.19,126.69,126.86,82833.0,115.017,115.0984,114.6459,114.7998,82833.0
2021-01-25 10:20:00,126.79,126.86,126.55,126.78,46828.0,114.7364,114.7998,114.5192,114.7274,46828.0
2021-01-25 10:25:00,126.78,126.82,126.44,126.7,61336.0,114.7274,114.7636,114.4197,114.655,61336.0
2021-01-25 10:30:00,126.66,127.37,126.61,127.27,25624.0,114.6188,115.2613,114.5735,115.1708,25624.0
2021-01-25 10:35:00,127.22,127.35,126.99,127.33,27633.0,115.1256,115.2432,114.9174,115.2251,27633.0
2021-01-25 10:40:00,127.33,127.37,126.51,126.56,28984.0,115.2251,115.2613,114.483,114.5283,28984.0
2021-01-25 10:45:00,126.5,126.53,126.2,126.26,75286.0,114.474,114.5011,114.2025,114.2568,75286.0
2021-01-25 10:50:00,126.24,126.26,125.88,126.2,61875.0,114.2387,114.2568,113.9129,114.2025,61875.0
2021-01-25 10:55:00,126.17,126.35,126.0,126.19,82447.0,114.1754,114.3383,114.0215,114.1935,82447.0
2021-01-25 11:00:00,126.19,126.53,126.18,126.42,33785.0,114.1935,114.5011,114.1844,114.4016,33785.0
2021-01-25 11:05:00,126.42,126.76,126.29,126.43,70964.0,114.4016,114.7093,114.284,114.4107,70964.0
2021-01-25 11:10:00,126.42,126.89,126.36,126.44,44397.0,114.4016,114.8269,114.3473,114.4197,44397.0
2021-01-25 11:15:00,126.39,126.84,126.2,126.7,26005.0,114.3745,114.7817,114.2025,114.655,26005.0
2021-01-25 11:20:00,126.69,126.9,126.43,126.83,24737.0,114.6459,114.836,114.4107,114.7726,24737.0
2021-01-25 11:25:00,126.86,126.98,126.7,126.8,23676.0,114.7998,114.9084,114.655,114.7455,23676.0
2021-01-25 11:30:00,126.77,126.87,126.44,126.87,12542.0,114.7183,114.8088,114.4197,114.8088,12542.0
2021-01-25 11:35:00,126.79,126.95,126.73,126.9,8733.0,114.7364,114.8812,114.6821,114.836,8733.0
2021-01-25 11:40:00,126.83,127.21,126.61,127.18,12556.0,114.7726,115.1165,114.5735,115.0894,12556.0
2021-01-25 11:45:00,127.21,127.26,127.02,127.17,13163.0,115.1165,115.1617,114.9446,115.0803,13163.0
2021-01-25 11:50:00,127.19,127.44,127.17,127.39,18821.0,115.0984,115.3246,115.0803,115.2794,18821.0
2021-01-25 11:55:00,127.41,127.46,127.27,127.37,10423.0,115.2975,115.3427,115.1708,115.2613,10423.0
2021-01-25 12:00:00,127.4,127.55,127.35,127.55,27488.0,115.2884,115.4242,115.2432,115.4242,27488.0
2021-01-25 12:05:00,127.55,127.64,127.46,127.64,13094.0,115.4242,115.5056,115.3427,115.5056,13094.0
2021-01-25 12:10:00,127.59,127.67,127.42,127.53,83344.0,115.4604,115.5328,115.3065,115.4061,83344.0
2021-01-25 12:15:00,127.57,127.91,127.54,127.89,42382.0,115.4423,115.75,115.4151,115.7319,42382.0
2021-01-25 12:20:00,127.91,128.13,127.8,127.84,26634.0,115.75,115.949,115.6504,115.6866,26634.0
2021-01-25 12:25:00,127.87,127.97,127.77,127.92,14334.0,115.7138,115.8043,115.6233,115.759,14334.0
2021-01-25 12:30:00,127.92,128.39,127.81,128.33,26326.0,115.759,116.1843,115.6595,116.13,26326.0
2021-01-25 12:35:00,128.33,128.44,128.15,128.25,37089.0,116.13,116.2296,115.9671,116.0576,37089.0
2021-01-25 12:40:00,128.25,128.52,128.23,128.52,26819.0,116.0576,116.302,116.0395,116.302,26819.0
2021-01-25 12:45:00,128.52,128.78,128.42,128.75,70698.0,116.302,116.5372,116.2115,116.5101,70698.0
2021-01-25 12:50:00,128.76,128.84,128.57,128.64,106946.0,116.5191,116.5915,116.3472,116.4106,106946.0
2021-01-25 12:55:00,128.66,128.73,128.28,128.38,286656.0,116.4287,116.492,116.0848,116.1753,286656.0
2021-01-25 13:00:00,128.39,129.54,128.27,129.34,213635.0,116.1843,117.225,116.0757,117.044,213635.0
2021-01-25 13:05:00,129.34,129.37,128.67,128.68,122964.0,117.044,117.0712,116.4377,116.4468,122964.0
2021-01-25 13:10:00,128.69,128.94,128.68,128.83,18992.0,116.4558,116.682,116.4468,116.5825,18992.0
2021-01-25 13:15:00,128.8,128.96,128.72,128.88,21726.0,116.5553,116.7001,116.483,116.6277,21726.0
2021-01-25 13:20:00,128.89,128.94,128.58,128.59,38265.0,116.6368,116.682,116.3563,116.3653,38265.0
2021-01-25 13:25:00,128.59,128.68,128.47,128.58,34191.0,116.3653,116.4468,116.2567,116.3563,34191.0
2021-01-25 13:30:00,128.56,128.63,128.4,128.53,15779.0,116.3382,116.4015,116.1934,116.311,15779.0
2021-01-25 13:35:00,128.52,128.71,128.5,128.6,36783.0,116.302,116.4739,116.2839,116.3744,36783.0
2021-01-25 13:40:00,128.61,128.62,128.44,128.48,30631.0,116.3834,116.3925,116.2296,116.2658,30631.0
2021-01-25 13:45:00,128.48,128.55,128.19,128.31,14729.0,116.2658,116.3291,116.0033,116.1119,14729.0
2021-01-25 13:50:00,128.35,128.35,128.1,128.11,14903.0,116.1481,116.1481,115.9219,115.9309,14903.0
2021-01-25 13:55:00,128.09,128.56,128.05,128.51,22846.0,115.9128,116.3382,115.8766,116.2929,22846.0
2021-01-25 14:00:00,128.46,128.53,128.23,128.43,22104.0,116.2477,116.311,116.0395,116.2205,22104.0
2021-01-25 14:05:00,128.41,128.55,128.33,128.52,39438.0,116.2024,116.3291,116.13,116.302,39438.0
2021-01-25 14:10:00,128.5,128.58,128.32,128.46,30112.0,116.2839,116.3563,116.121,116.2477,30112.0
2021-01-25 14:15:00,128.46,128.56,128.4,128.47,23996.0,116.2477,116.3382,116.1934,116.2567,23996.0
2021-01-25 14:20:00,128.5,128.55,128.4,128.4,22976.0,116.2839,116.3291,116.1934,116.1934,22976.0
2021-01-25 14:25:00,128.4,128.42,128.25,128.36,26290.0,116.1934,116.2115,116.0576,116.1572,26290.0
2021-01-25 14:30:00,128.33,128.46,128.32,128.41,20307.0,116.13,116.2477,116.121,116.2024,20307.0
2021-01-25 14:35:00,128.42,128.44,128.25,128.28,15139.0,116.2115,116.2296,116.0576,116.0848,15139.0
2021-01-25 14:40:00,128.25,128.34,128.07,128.09,304680.0,116.0576,116.1391,115.8947,115.9128,304680.0
2021-01-25 14:45:00,128.05,128.08,127.91,127.91,16198.0,115.8766,115.9038,115.75,115.75,16198.0
2021-01-25 14:50:00,127.91,128.08,127.86,128.07,13087.0,115.75,115.9038,115.7047,115.8947,13087.0
2021-01-25 14:55:00,128.03,128.1,127.93,128.02,27374.0,115.8585,115.9219,115.7681,115.8495,27374.0
2021-01-25 15:00:00,128.03,128.32,128.03,128.23,19616.0,115.8585,116.121,115.8585,116.0395,19616.0
2021-01-25 15:05:00,128.21,128.26,128.03,128.14,16941.0,116.0214,116.0667,115.8585,115.9581,16941.0
2021-01-25 15:10:00,128.16,128.16,127.65,127.68,23972.0,115.9762,115.9762,115.5147,115.5418,23972.0
2021-01-25 15:15:00,127.69,127.72,127.56,127.64,29541.0,115.5509,115.578,115.4332,115.5056,29541.0
2021-01-25 15:20:00,127.64,127.72,127.54,127.67,36164.0,115.5056,115.578,115.4151,115.5328,36164.0
2021-01-25 15:25:00,127.64,127.75,127.53,127.58,19242.0,115.5056,115.6052,115.4061,115.4513,19242.0
2021-01-25 15:30:00,127.59,127.83,127.58,127.8,38704.0,115.4604,115.6776,115.4513,115.6504,38704.0
2021-01-25 15:35:00,127.78,127.87,127.45,127.52,51645.0,115.6323,115.7138,115.3337,115.397,51645.0
2021-01-25 15:40:00,127.52,127.63,127.47,127.51,67445.0,115.397,115.4966,115.3518,115.388,67445.0
2021-01-25 15:45:00,127.49,127.7,127.48,127.59,56450.0,115.3699,115.5599,115.3608,115.4604,56450.0
2021-01-25 15:50:00,127.66,127.9,127.61,127.83,88323.0,115.5237,115.7409,115.4785,115.6776,88323.0
2021-01-25 15:55:00,127.83,127.84,127.59,127.84,225318.0,115.6776,115.6866,115.4604,115.6866,225318.0
2021-01-26 09:30:00,128.58,128.58,127.25,127.5,94789.0,116.3563,116.3563,115.1527,115.3789,94789.0
2021-01-26 09:35:00,127.57,128.27,127.29,127.81,39866.0,115.4423,116.0757,115.1889,115.6595,39866.0
2021-01-26 09:40:00,127.81,127.91,127.57,127.76,30170.0,115.6595,115.75,115.4423,115.6142,30170.0
2021-01-26 09:45:00,127.75,127.75,127.27,127.45,30330.0,115.6052,115.6052,115.1708,115.3337,30330.0
2021-01-26 09:50:00,127.4,127.4,126.98,127.2,30805.0,115.2884,115.2884,114.9084,115.1075,30805.0
2021-01-26 09:55:00,127.21,127.42,127.04,127.06,59283.0,115.1165,115.3065,114.9627,114.9808,59283.0
2021-01-26 10:00:00,127.06,127.4,127.06,127.12,37614.0,114.9808,115.2884,114.9808,115.0351,37614.0
2021-01-26 10:05:00,127.15,127.15,126.8,126.88,40432.0,115.0622,115.0622,114.7455,114.8179,40432.0
2021-01-26 10:10:00,126.88,126.88,126.55,126.62,48406.0,114.8179,114.8179,114.5192,114.5826,48406.0
2021-01-26 10:15:00,126.6,127.76,126.54,127.69,212779.0,114.5645,115.6142,114.5102,115.5509,212779.0
2021-01-26 10:20:00,127.65,127.65,127.36,127.46,32692.0,115.5147,115.5147,115.2522,115.3427,32692.0
2021-01-26 10:25:00,127.46,127.55,127.42,127.52,22774.0,115.3427,115.4242,115.3065,115.397,22774.0
2021-01-26 10:30:00,127.54,127.72,127.4,127.41,14516.0,115.4151,115.578,115.2884,115.2975,14516.0
2021-01-26 10:35:00,127.41,127.59,127.24,127.57,17265.0,115.2975,115.4604,115.1436,115.4423,17265.0
2021-01-26 10:40:00,127.57,127.71,127.55,127.65,18807.0,115.4423,115.569,115.4242,115.5147,18807.0
2021-01-26 10:45:00,127.65,127.79,127.61,127.75,9631.0,115.5147,115.6414,115.4785,115.6052,9631.0
2021-01-26 10:50:00,127.72,128.36,127.69,128.22,83307.0,115.578,116.1572,115.5509,116.0305,83307.0
2021-01-26 10:55:00,128.18,128.19,127.86,127.94,29851.0,115.9943,116.0033,115.7047,115.7771,29851.0
2021-01-26 11:00:00,127.92,128.28,127.92,128.24,29822.0,115.759,116.0848,115.759,116.0486,29822.0
2021-01-26 11:05:00,128.24,128.58,127.99,128.06,46973.0,116.0486,116.3563,115.8223,115.8857,46973.0
2021-01-26 11:10:00,128.06,128.1,127.77,128.1,22391.0,115.8857,115.9219,115.6233,115.9219,22391.0
2021-01-26 11:15:00,128.11,128.23,127.96,128.14,14130.0,115.9309,116.0395,115.7952,115.9581,14130.0
2021-01-26 11:20:00,128.14,128.23,127.88,127.93,18450.0,115.9581,116.0395,115.7228,115.7681,18450.0
2021-01-26 11:25:00,127.94,128.13,127.86,128.09,24826.0,115.7771,115.949,115.7047,115.9128,24826.0
2021-01-26 11:30:00,128.09,128.15,128.0,128.14,20346.0,115.9128,115.9671,115.8314,115.9581,20346.0
2021-01-26 11:35:00,128.16,128.24,128.05,128.24,47423.0,115.9762,116.0486,115.8766,116.0486,47423.0
2021-01-26 11:40:00,128.24,128.33,128.15,128.31,17867.0,116.0486,116.13,115.9671,116.1119,17867.0
2021-01-26 11:45:00,128.34,128.46,128.2,128.46,30557.0,116.1391,116.2477,116.0124,116.2477,30557.0
2021-01-26 11:50:00,128.48,128.79,128.47,128.79,11976.0,116.2658,116.5463,116.2567,116.5463,11976.0
2021-01-26 11:55:00,128.75,128.95,128.75,128.9,29147.0,116.5101,116.6911,116.5101,116.6458,29147.0
2021-01-26 12:00:00,128.9,129.11,128.81,129.07,86470.0,116.6458,116.8359,116.5644,116.7997,86470.0
2021-01-26 12:05:00,129.07,129.37,129.01,129.28,71417.0,116.7997,117.0712,116.7454,116.9897,71417.0
2021-01-26 12:10:00,129.28,129.31,129.02,129.08,70663.0,116.9897,117.0169,116.7544,116.8087,70663.0
2021-01-26 12:15:00,129.08,129.08,128.96,129.03,40693.0,116.8087,116.8087,116.7001,116.7635,40693.0
2021-01-26 12:20:00,129.05,129.14,129.01,129.03,74030.0,116.7816,116.863,116.7454,116.7635,74030.0
2021-01-26 12:25:00,129.02,129.43,129.02,129.14,121420.0,116.7544,117.1255,116.7544,116.863,121420.0
2021-01-26 12:30:00,129.13,129.19,129.03,129.1,34290.0,116.854,116.9083,116.7635,116.8268,34290.0
2021-01-26 12:35:00,129.07,129.11,129.01,129.01,11359.0,116.7997,116.8359,116.7454,116.7454,11359.0
2021-01-26 12:40:00,129.0,129.17,128.95,129.15,11941.0,116.7363,116.8902,116.6911,116.8721,11941.0
2021-01-26 12:45:00,129.17,129.3,128.99,129.04,57355.0,116.8902,117.0078,116.7273,116.7725,57355.0
2021-01-26 12:50:00,129.0,129.05,128.88,128.98,28855.0,116.7363,116.7816,116.6277,116.7182,28855.0
2021-01-26 12:55:00,128.99,129.11,128.93,129.01,36431.0,116.7273,116.8359,116.673,116.7454,36431.0
2021-01-26 13:00:00,129.03,129.04,128.8,128.9,14570.0,116.7635,116.7725,116.5553,116.6458,14570.0
2021-01-26 13:05:00,128.92,128.98,128.76,128.97,11197.0,116.6639,116.7182,116.5191,116.7092,11197.0
2021-01-26 13:10:00,128.95,129.34,128.95,129.34,18620.0,116.6911,117.044,116.6911,117.044,18620.0
2021-01-26 13:15:00,129.31,129.35,129.16,129.25,28227.0,117.0169,117.0531,116.8811,116.9626,28227.0
2021-01-26 13:20:00,129.27,129.33,129.11,129.11,7685.0,116.9807,117.035,116.8359,116.8359,7685.0
2021-01-26 13:25:00,129.16,129.37,129.11,129.37,10134.0,116.8811,117.0712,116.8359,117.0712,10134.0
2021-01-26 13:30:00,129.37,129.7,129.35,129.46,101204.0,117.0712,117.3698,117.0531,117.1526,101204.0
2021-01-26 13:35:00,129.46,129.64,129.45,129.6,51145.0,117.1526,117.3155,117.1436,117.2793,51145.0
2021-01-26 13:40:00,129.57,129.67,129.5,129.61,34269.0,117.2521,117.3426,117.1888,117.2883,34269.0
2021-01-26 13:45:00,129.62,129.66,129.46,129.59,59191.0,117.2974,117.3336,117.1526,117.2702,59191.0
2021-01-26 13:50:00,129.62,129.69,129.57,129.69,17172.0,117.2974,117.3607,117.2521,117.3607,17172.0
2021-01-26 13:55:00,129.62,129.72,129.51,129.61,16446.0,117.2974,117.3879,117.1978,117.2883,16446.0
2021-01-26 14:00:00,129.61,129.64,129.26,129.53,44514.0,117.2883,117.3155,116.9716,117.2159,44514.0
2021-01-26 14:05:00,129.54,129.54,129.33,129.33,14201.0,117.225,117.225,117.035,117.035,14201.0
2021-01-26 14:10:00,129.33,129.33,129.15,129.21,19650.0,117.035,117.035,116.8721,116.9264,19650.0
2021-01-26 14:15:00,129.21,129.21,129.04,129.04,20846.0,116.9264,116.9264,116.7725,116.7725,20846.0
2021-01-26 14:20:00,129.03,129.12,129.03,129.06,25055.0,116.7635,116.8449,116.7635,116.7906,25055.0
2021-01-26 14:25:00,129.05,129.05,128.82,128.87,21011.0,116.7816,116.7816,116.5734,116.6187,21011.0
2021-01-26 14:30:00,128.87,129.02,128.81,129.01,39934.0,116.6187,116.7544,116.5644,116.7454,39934.0
2021-01-26 14:35:00,129.08,129.09,128.91,128.96,54817.0,116.8087,116.8178,116.6549,116.7001,54817.0
2021-01-26 14:40:00,128.93,129.04,128.81,128.99,25837.0,116.673,116.7725,116.5644,116.7273,25837.0
2021-01-26 14:45:00,129.0,129.08,128.96,129.03,33015.0,116.7363,116.8087,116.7001,116.7635,33015.0
2021-01-26 14:50:00,129.07,129.18,128.97,129.0,81061.0,116.7997,116.8992,116.7092,116.7363,81061.0
2021-01-26 14:55:00,129.0,129.15,128.91,129.09,23660.0,116.7363,116.8721,116.6549,116.8178,23660.0
2021-01-26 15:00:00,129.05,129.19,128.99,129.14,12002.0,116.7816,116.9083,116.7273,116.863,12002.0
2021-01-26 15:05:00,129.14,129.16,128.91,129.0,13501.0,116.863,116.8811,116.6549,116.7363,13501.0
2021-01-26 15:10:00,129.01,129.11,128.98,129.02,14604.0,116.7454,116.8359,116.7182,116.7544,14604.0
2021-01-26 15:15:00,129.0,129.38,128.95,129.38,25918.0,116.7363,117.0802,116.6911,117.0802,25918.0
2021-01-26 15:20:00,129.37,129.42,129.22,129.26,29705.0,117.0712,117.1164,116.9354,116.9716,29705.0
2021-01-26 15:25:00,129.26,129.51,129.24,129.28,114614.0,116.9716,117.1978,116.9535,116.9897,114614.0
2021-01-26 15:30:00,129.3,129.37,128.99,129.02,35469.0,117.0078,117.0712,116.7273,116.7544,35469.0
2021-01-26 15:35:00,129.02,129.27,129.01,129.16,37991.0,116.7544,116.9807,116.7454,116.8811,37991.0
2021-01-26 15:40:00,129.19,129.2,128.83,128.84,37355.0,116.9083,116.9173,116.5825,116.5915,37355.0
2021-01-26 15:45:00,128.84,128.93,128.23,128.37,90423.0,116.5915,116.673,116.0395,116.1662,90423.0
2021-01-26 15:50:00,128.37,128.6,128.19,128.23,104718.0,116.1662,116.3744,116.0033,116.0395,104718.0
2021-01-26 15:55:00,128.27,128.3,127.98,128.15,200076.0,116.0757,116.1029,115.8133,115.9671,200076.0
2021-01-27 09:30:00,126.71,126.95,123.25,123.43,296756.0,114.664,114.8812,111.533,111.6959,296756.0
2021-01-27 09:35:00,123.31,124.69,122.0,124.28,154962.0,111.5873,112.8361,110.4018,112.465,154962.0
2021-01-27 09:40:00,124.06,124.16,123.06,123.45,63578.0,112.266,112.3565,111.361,111.714,63578.0
2021-01-27 09:45:00,123.46,124.34,123.13,123.53,34622.0,111.723,112.5193,111.4244,111.7863,34622.0
2021-01-27 09:50:00,123.55,123.77,123.13,123.56,58564.0,111.8044,112.0035,111.4244,111.8135,58564.0
2021-01-27 09:55:00,123.58,123.82,122.85,123.01,76427.0,111.8316,112.0488,111.171,111.3158,76427.0
2021-01-27 10:00:00,122.99,123.51,122.67,123.2,37063.0,111.2977,111.7683,111.0081,111.4877,37063.0
2021-01-27 10:05:00,123.08,124.35,123.08,124.13,45755.0,111.3791,112.5284,111.3791,112.3293,45755.0
2021-01-27 10:10:00,124.11,124.46,124.11,124.37,68787.0,112.3112,112.6279,112.3112,112.5465,68787.0
2021-01-27 10:15:00,124.37,124.37,123.95,124.3,89496.0,112.5465,112.5465,112.1664,112.4831,89496.0
2021-01-27 10:20:00,124.35,124.82,124.31,124.65,59992.0,112.5284,112.9537,112.4922,112.7999,59992.0
2021-01-27 10:25:00,124.65,125.11,124.25,125.0,58058.0,112.7999,113.2161,112.4379,113.1166,58058.0
2021-01-27 10:30:00,124.97,125.16,124.54,124.81,45270.0,113.0895,113.2614,112.7003,112.9447,45270.0
2021-01-27 10:35:00,124.86,125.2,124.78,124.88,36285.0,112.9899,113.2976,112.9175,113.008,36285.0
2021-01-27 10:40:00,124.96,124.97,124.25,124.59,62797.0,113.0804,113.0895,112.4379,112.7456,62797.0
2021-01-27 10:45:00,124.56,124.7,124.21,124.51,67672.0,112.7184,112.8451,112.4017,112.6732,67672.0
2021-01-27 10:50:00,124.49,125.02,124.29,125.02,44143.0,112.6551,113.1347,112.4741,113.1347,44143.0
2021-01-27 10:55:00,125.02,125.24,124.76,125.03,39409.0,113.1347,113.3338,112.8994,113.1437,39409.0
2021-01-27 11:00:00,125.02,125.11,124.42,124.48,26395.0,113.1347,113.2161,112.5917,112.646,26395.0
2021-01-27 11:05:00,124.42,124.89,124.35,124.69,38031.0,112.5917,113.0171,112.5284,112.8361,38031.0
2021-01-27 11:10:00,124.64,124.71,124.39,124.48,16777.0,112.7908,112.8542,112.5646,112.646,16777.0
2021-01-27 11:15:00,124.48,124.49,123.86,124.09,49532.0,112.646,112.6551,112.085,112.2931,49532.0
2021-01-27 11:20:00,124.03,124.12,123.84,123.98,15384.0,112.2388,112.3203,112.0669,112.1936,15384.0
2021-01-27 11:25:00,123.94,124.03,123.69,123.86,33794.0,112.1574,112.2388,111.9311,112.085,33794.0
2021-01-27 11:30:00,123.94,124.16,123.61,123.98,38422.0,112.1574,112.3565,111.8587,112.1936,38422.0
2021-01-27 11:35:00,123.97,124.22,123.93,124.14,29004.0,112.1845,112.4108,112.1483,112.3384,29004.0
2021-01-27 11:40:00,124.14,124.2,123.66,123.72,35744.0,112.3384,112.3927,111.904,111.9583,35744.0
2021-01-27 11:45:00,123.77,124.14,123.74,123.96,38627.0,112.0035,112.3384,111.9764,112.1755,38627.0
2021-01-27 11:50:00,123.98,124.41,123.98,124.3,32949.0,112.1936,112.5827,112.1936,112.4831,32949.0
2021-01-27 11:55:00,124.34,124.75,124.27,124.33,76556.0,112.5193,112.8904,112.456,112.5103,76556.0
2021-01-27 12:00:00,124.33,124.33,123.67,123.74,37875.0,112.5103,112.5103,111.913,111.9764,37875.0
2021-01-27 12:05:00,123.81,124.24,123.8,124.12,32259.0,112.0397,112.4289,112.0307,112.3203,32259.0
2021-01-27 12:10:00,124.06,124.7,124.05,124.55,29515.0,112.266,112.8451,112.2569,112.7094,29515.0
2021-01-27 12:15:00,124.53,124.88,124.44,124.77,26261.0,112.6913,113.008,112.6098,112.9085,26261.0
2021-01-27 12:20:00,124.68,124.91,124.59,124.79,20134.0,112.827,113.0352,112.7456,112.9266,20134.0
2021-01-27 12:25:00,124.75,124.89,124.68,124.68,31973.0,112.8904,113.0171,112.827,112.827,31973.0
2021-01-27 12:30:00,124.67,124.67,124.29,124.57,19731.0,112.818,112.818,112.4741,112.7275,19731.0
2021-01-27 12:35:00,124.59,124.65,124.42,124.59,22154.0,112.7456,112.7999,112.5917,112.7456,22154.0
2021-01-27 12:40:00,124.54,124.77,124.54,124.73,16056.0,112.7003,112.9085,112.7003,112.8723,16056.0
2021-01-27 12:45:00,124.77,125.04,124.75,124.98,13513.0,112.9085,113.1528,112.8904,113.0985,13513.0
2021-01-27 12:50:00,124.94,125.04,124.87,124.87,17499.0,113.0623,113.1528,112.999,112.999,17499.0
2021-01-27 12:55:00,124.84,124.96,124.67,124.73,26159.0,112.9718,113.0804,112.818,112.8723,26159.0
2021-01-27 13:00:00,124.76,124.82,124.6,124.67,25013.0,112.8994,112.9537,112.7546,112.818,25013.0
2021-01-27 13:05:00,124.67,124.67,124.33,124.37,16829.0,112.818,112.818,112.5103,112.5465,16829.0
2021-01-27 13:10:00,124.39,124.39,124.16,124.25,27967.0,112.5646,112.5646,112.3565,112.4379,27967.0
2021-01-27 13:15:00,124.25,124.32,124.1,124.15,16936.0,112.4379,112.5012,112.3022,112.3474,16936.0
2021-01-27 13:20:00,124.14,124.16,123.9,123.96,26755.0,112.3384,112.3565,112.1212,112.1755,26755.0
2021-01-27 13:25:00,123.93,124.18,123.86,124.03,40718.0,112.1483,112.3746,112.085,112.2388,40718.0
2021-01-27 13:30:00,124.06,124.48,123.97,124.47,12642.0,112.266,112.646,112.1845,112.637,12642.0
2021-01-27 13:35:00,124.46,124.46,124.15,124.25,15573.0,112.6279,112.6279,112.3474,112.4379,15573.0
2021-01-27 13:40:00,124.24,124.38,124.13,124.2,14525.0,112.4289,112.5555,112.3293,112.3927,14525.0
2021-01-27 13:45:00,124.15,124.24,124.08,124.21,14372.0,112.3474,112.4289,112.2841,112.4017,14372.0
2021-01-27 13:50:00,124.23,124.4,124.02,124.19,47020.0,112.4198,112.5736,112.2298,112.3836,47020.0
2021-01-27 13:55:00,124.17,124.23,123.84,123.93,23609.0,112.3655,112.4198,112.0669,112.1483,23609.0
2021-01-27 14:00:00,123.95,124.07,123.78,123.9,16170.0,112.1664,112.275,112.0126,112.1212,16170.0
2021-01-27 14:05:00,123.86,123.86,123.33,123.35,64848.0,112.085,112.085,111.6054,111.6235,64848.0
2021-01-27 14:10:00,123.4,123.65,123.39,123.47,31127.0,111.6687,111.8949,111.6597,111.7321,31127.0
2021-01-27 14:15:00,123.46,123.46,123.11,123.3,24852.0,111.723,111.723,111.4063,111.5782,24852.0
2021-01-27 14:20:00,123.26,123.34,122.87,123.25,45552.0,111.542,111.6144,111.1891,111.533,45552.0
2021-01-27 14:25:00,123.28,123.51,122.94,123.23,52768.0,111.5601,111.7683,111.2524,111.5149,52768.0
2021-01-27 14:30:00,123.23,123.27,122.46,122.68,67323.0,111.5149,111.5511,110.8181,111.0172,67323.0
2021-01-27 14:35:00,122.64,123.12,122.64,123.04,31168.0,110.981,111.4153,110.981,111.3429,31168.0
2021-01-27 14:40:00,122.99,123.21,122.96,123.19,31682.0,111.2977,111.4968,111.2705,111.4787,31682.0
2021-01-27 14:45:00,123.17,123.24,122.56,122.68,29854.0,111.4606,111.5239,110.9086,111.0172,29854.0
2021-01-27 14:50:00,122.69,122.81,122.45,122.62,29560.0,111.0262,111.1348,110.809,110.9629,29560.0
2021-01-27 14:55:00,122.59,122.77,122.51,122.54,38716.0,110.9357,111.0986,110.8633,110.8905,38716.0
2021-01-27 15:00:00,122.54,122.54,122.06,122.07,79915.0,110.8905,110.8905,110.4561,110.4651,79915.0
2021-01-27 15:05:00,122.08,122.32,121.91,122.17,89531.0,110.4742,110.6914,110.3204,110.5556,89531.0
2021-01-27 15:10:00,122.2,122.79,122.18,122.66,47620.0,110.5828,111.1167,110.5647,110.9991,47620.0
2021-01-27 15:15:00,122.65,122.94,122.53,122.75,81275.0,110.99,111.2524,110.8814,111.0805,81275.0
2021-01-27 15:20:00,122.75,122.98,122.58,122.82,68207.0,111.0805,111.2886,110.9267,111.1438,68207.0
2021-01-27 15:25:00,122.83,123.2,122.75,122.83,78042.0,111.1529,111.4877,111.0805,111.1529,78042.0
2021-01-27 15:30:00,122.84,122.84,122.49,122.51,105383.0,111.1619,111.1619,110.8452,110.8633,105383.0
2021-01-27 15:35:00,122.5,122.62,122.11,122.42,89551.0,110.8543,110.9629,110.5013,110.7819,89551.0
2021-01-27 15:40:00,122.4,122.65,122.22,122.41,138323.0,110.7638,110.99,110.6009,110.7728,138323.0
2021-01-27 15:45:00,122.4,122.62,122.29,122.51,160052.0,110.7638,110.9629,110.6642,110.8633,160052.0
2021-01-27 15:50:00,122.51,122.67,122.3,122.42,207597.0,110.8633,111.0081,110.6733,110.7819,207597.0
2021-01-27 15:55:00,122.41,122.86,121.88,122.66,559716.0,110.7728,111.18,110.2932,110.9991,559716.0
2021-01-28 09:30:00,123.44,123.96,122.66,122.91,109650.0,111.7049,112.1755,110.9991,111.2253,109650.0
2021-01-28 09:35:00,123.32,123.48,122.94,123.12,67229.0,111.5963,111.7411,111.2524,111.4153,67229.0
2021-01-28 09:40:00,123.05,124.31,123.05,124.12,47656.0,111.352,112.4922,111.352,112.3203,47656.0
2021-01-28 09:45:00,124.24,124.27,123.47,123.5,33890.0,112.4289,112.456,111.7321,111.7592,33890.0
2021-01-28 09:50:00,123.56,124.16,123.39,124.16,37788.0,111.8135,112.3565,111.6597,112.3565,37788.0
2021-01-28 09:55:00,124.11,124.6,123.55,124.0,52351.0,112.3112,112.7546,111.8044,112.2117,52351.0
2021-01-28 10:00:00,124.16,124.47,123.75,124.02,43179.0,112.3565,112.637,111.9854,112.2298,43179.0
2021-01-28 10:05:00,124.02,124.47,123.82,124.08,47533.0,112.2298,112.637,112.0488,112.2841,47533.0
2021-01-28 10:10:00,124.05,124.07,123.76,123.98,58092.0,112.2569,112.275,111.9945,112.1936,58092.0
2021-01-28 10:15:00,123.98,124.8,123.97,124.64,24704.0,112.1936,112.9356,112.1845,112.7908,24704.0
2021-01-28 10:20:00,124.56,124.79,124.33,124.42,86786.0,112.7184,112.9266,112.5103,112.5917,86786.0
2021-01-28 10:25:00,124.42,124.52,124.02,124.22,27207.0,112.5917,112.6822,112.2298,112.4108,27207.0
2021-01-28 10:30:00,124.21,124.77,124.13,124.53,88350.0,112.4017,112.9085,112.3293,112.6913,88350.0
2021-01-28 10:35:00,124.54,124.94,124.43,124.49,21844.0,112.7003,113.0623,112.6008,112.6551,21844.0
2021-01-28 10:40:00,124.54,124.99,124.33,124.86,25329.0,112.7003,113.1076,112.5103,112.9899,25329.0
2021-01-28 10:45:00,124.95,125.15,124.75,125.15,34099.0,113.0714,113.2523,112.8904,113.2523,34099.0
2021-01-28 10:50:00,125.11,125.14,124.51,124.51,47001.0,113.2161,113.2433,112.6732,112.6732,47001.0
2021-01-28 10:55:00,124.51,125.0,124.5,124.91,26643.0,112.6732,113.1166,112.6641,113.0352,26643.0
2021-01-28 11:00:00,124.99,125.36,124.98,125.27,22400.0,113.1076,113.4424,113.0985,113.3609,22400.0
2021-01-28 11:05:00,125.2,125.51,125.03,125.4,34247.0,113.2976,113.5781,113.1437,113.4786,34247.0
2021-01-28 11:10:00,125.43,125.6,125.28,125.46,51447.0,113.5057,113.6596,113.37,113.5329,51447.0
2021-01-28 11:15:00,125.46,125.77,125.25,125.75,108445.0,113.5329,113.8134,113.3428,113.7953,108445.0
2021-01-28 11:20:00,125.81,126.25,125.73,126.2,21473.0,113.8496,114.2478,113.7772,114.2025,21473.0
2021-01-28 11:25:00,126.22,126.42,125.97,126.24,53169.0,114.2206,114.4016,113.9944,114.2387,53169.0
2021-01-28 11:30:00,126.26,126.3,126.0,126.08,33201.0,114.2568,114.293,114.0215,114.0939,33201.0
2021-01-28 11:35:00,126.06,126.41,126.06,126.23,23815.0,114.0758,114.3926,114.0758,114.2297,23815.0
2021-01-28 11:40:00,126.26,126.3,126.0,126.23,20930.0,114.2568,114.293,114.0215,114.2297,20930.0
2021-01-28 11:45:00,126.18,126.23,125.95,126.21,19293.0,114.1844,114.2297,113.9763,114.2116,19293.0
2021-01-28 11:50:00,126.25,126.61,126.19,126.53,50962.0,114.2478,114.5735,114.1935,114.5011,50962.0
2021-01-28 11:55:00,126.56,126.6,126.36,126.37,23311.0,114.5283,114.5645,114.3473,114.3564,23311.0
2021-01-28 12:00:00,126.42,126.66,126.39,126.62,28791.0,114.4016,114.6188,114.3745,114.5826,28791.0
2021-01-28 12:05:00,126.67,126.94,126.57,126.71,50296.0,114.6278,114.8722,114.5373,114.664,50296.0
2021-01-28 12:10:00,126.68,127.07,126.56,126.56,63913.0,114.6369,114.9898,114.5283,114.5283,63913.0
2021-01-28 12:15:00,126.56,126.71,126.39,126.42,39846.0,114.5283,114.664,114.3745,114.4016,39846.0
2021-01-28 12:20:00,126.43,126.68,126.2,126.54,30747.0,114.4107,114.6369,114.2025,114.5102,30747.0
2021-01-28 12:25:00,126.55,126.65,126.44,126.54,20628.0,114.5192,114.6097,114.4197,114.5102,20628.0
2021-01-28 12:30:00,126.54,126.69,126.37,126.42,42969.0,114.5102,114.6459,114.3564,114.4016,42969.0
2021-01-28 12:35:00,126.45,126.65,126.44,126.5,44478.0,114.4288,114.6097,114.4197,114.474,44478.0
2021-01-28 12:40:00,126.52,126.57,126.27,126.53,32194.0,114.4921,114.5373,114.2659,114.5011,32194.0
2021-01-28 12:45:00,126.56,126.91,126.53,126.87,21246.0,114.5283,114.845,114.5011,114.8088,21246.0
2021-01-28 12:50:00,126.87,127.04,126.65,126.65,25793.0,114.8088,114.9627,114.6097,114.6097,25793.0
2021-01-28 12:55:00,126.65,126.79,126.59,126.73,40350.0,114.6097,114.7364,114.5554,114.6821,40350.0
2021-01-28 13:00:00,126.81,126.84,126.67,126.75,25156.0,114.7545,114.7817,114.6278,114.7002,25156.0
2021-01-28 13:05:00,126.76,126.82,126.62,126.75,26186.0,114.7093,114.7636,114.5826,114.7002,26186.0
2021-01-28 13:10:00,126.76,126.91,126.7,126.84,22352.0,114.7093,114.845,114.655,114.7817,22352.0
2021-01-28 13:15:00,126.84,126.88,126.71,126.77,36038.0,114.7817,114.8179,114.664,114.7183,36038.0
2021-01-28 13:20:00,126.77,126.9,126.56,126.78,40113.0,114.7183,114.836,114.5283,114.7274,40113.0
2021-01-28 13:25:00,126.82,126.83,126.55,126.71,25513.0,114.7636,114.7726,114.5192,114.664,25513.0
2021-01-28 13:30:00,126.72,126.89,126.7,126.78,30404.0,114.6731,114.8269,114.655,114.7274,30404.0
2021-01-28 13:35:00,126.8,126.81,126.57,126.67,17060.0,114.7455,114.7545,114.5373,114.6278,17060.0
2021-01-28 13:40:00,126.64,126.75,126.62,126.7,41615.0,114.6007,114.7002,114.5826,114.655,41615.0
2021-01-28 13:45:00,126.7,126.73,126.6,126.64,18053.0,114.655,114.6821,114.5645,114.6007,18053.0
2021-01-28 13:50:00,126.66,126.91,126.66,126.87,95991.0,114.6188,114.845,114.6188,114.8088,95991.0
2021-01-28 13:55:00,126.89,127.26,126.86,127.01,84246.0,114.8269,115.1617,114.7998,114.9355,84246.0
2021-01-28 14:00:00,126.99,127.06,126.84,126.88,14572.0,114.9174,114.9808,114.7817,114.8179,14572.0
2021-01-28 14:05:00,126.88,127.0,126.69,126.76,15025.0,114.8179,114.9265,114.6459,114.7093,15025.0
2021-01-28 14:10:00,126.74,126.75,126.55,126.67,14826.0,114.6912,114.7002,114.5192,114.6278,14826.0
2021-01-28 14:15:00,126.67,126.67,126.34,126.4,22651.0,114.6278,114.6278,114.3292,114.3835,22651.0
2021-01-28 14:20:00,126.44,126.57,126.4,126.43,23820.0,114.4197,114.5373,114.3835,114.4107,23820.0
2021-01-28 14:25:00,126.43,126.86,126.43,126.86,28545.0,114.4107,114.7998,114.4107,114.7998,28545.0
2021-01-28 14:30:00,126.86,126.86,126.51,126.51,36933.0,114.7998,114.7998,114.483,114.483,36933.0
2021-01-28 14:35:00,126.51,126.89,126.51,126.89,28755.0,114.483,114.8269,114.483,114.8269,28755.0
2021-01-28 14:40:00,126.9,127.0,126.59,126.71,44686.0,114.836,114.9265,114.5554,114.664,44686.0
2021-01-28 14:45:00,126.74,126.83,126.63,126.76,41349.0,114.6912,114.7726,114.5916,114.7093,41349.0
2021-01-28 14:50:00,126.76,126.84,126.53,126.67,32704.0,114.7093,114.7817,114.5011,114.6278,32704.0
2021-01-28 14:55:00,126.64,126.83,126.51,126.77,28125.0,114.6007,114.7726,114.483,114.7183,28125.0
2021-01-28 15:00:00,126.74,126.75,126.5,126.58,23421.0,114.6912,114.7002,114.474,114.5464,23421.0
2021-01-28 15:05:00,126.59,126.63,126.37,126.47,24094.0,114.5554,114.5916,114.3564,114.4469,24094.0
2021-01-28 15:10:00,126.51,126.56,126.43,126.48,29949.0,114.483,114.5283,114.4107,114.4559,29949.0
2021-01-28 15:15:00,126.46,126.46,126.23,126.28,20255.0,114.4378,114.4378,114.2297,114.2749,20255.0
2021-01-28 15:20:00,126.28,126.43,126.19,126.2,22396.0,114.2749,114.4107,114.1935,114.2025,22396.0
2021-01-28 15:25:00,126.21,126.33,126.15,126.2,28165.0,114.2116,114.3202,114.1573,114.2025,28165.0
2021-01-28 15:30:00,126.15,126.31,125.97,126.13,28379.0,114.1573,114.3021,113.9944,114.1392,28379.0
2021-01-28 15:35:00,126.13,126.25,125.97,126.2,33840.0,114.1392,114.2478,113.9944,114.2025,33840.0
2021-01-28 15:40:00,126.14,126.2,125.91,125.94,57058.0,114.1482,114.2025,113.9401,113.9672,57058.0
2021-01-28 15:45:00,125.98,125.99,125.77,125.9,72176.0,114.0034,114.0125,113.8134,113.931,72176.0
2021-01-28 15:50:00,125.9,126.06,125.63,125.66,130916.0,113.931,114.0758,113.6867,113.7139,130916.0
2021-01-28 15:55:00,125.65,125.72,125.24,125.33,225282.0,113.7048,113.7682,113.3338,113.4152,225282.0
2021-01-29 09:30:00,125.25,125.49,124.21,124.79,90458.0,113.3428,113.56,112.4017,112.9266,90458.0
2021-01-29 09:35:00,124.61,124.71,124.0,124.17,28755.0,112.7637,112.8542,112.2117,112.3655,28755.0
2021-01-29 09:40:00,124.11,124.64,123.96,124.24,33127.0,112.3112,112.7908,112.1755,112.4289,33127.0
2021-01-29 09:45:00,124.16,124.4,123.93,124.17,21161.0,112.3565,112.5736,112.1483,112.3655,21161.0
2021-01-29 09:50:00,124.13,124.27,123.85,123.95,16580.0,112.3293,112.456,112.0759,112.1664,16580.0
2021-01-29 09:55:00,124.0,124.3,123.75,123.99,17669.0,112.2117,112.4831,111.9854,112.2026,17669.0
2021-01-29 10:00:00,124.02,124.32,123.87,124.04,34614.0,112.2298,112.5012,112.094,112.2479,34614.0
2021-01-29 10:05:00,123.96,124.53,123.89,124.52,65206.0,112.1755,112.6913,112.1121,112.6822,65206.0
2021-01-29 10:10:00,124.5,124.87,124.49,124.7,45526.0,112.6641,112.999,112.6551,112.8451,45526.0
2021-01-29 10:15:00,124.72,124.9,124.72,124.83,18606.0,112.8632,113.0261,112.8632,112.9628,18606.0
2021-01-29 10:20:00,124.78,125.35,124.76,125.26,25861.0,112.9175,113.4333,112.8994,113.3519,25861.0
2021-01-29 10:25:00,125.26,125.3,124.89,125.3,30968.0,113.3519,113.3881,113.0171,113.3881,30968.0
2021-01-29 10:30:00,125.28,125.35,125.08,125.14,31673.0,113.37,113.4333,113.189,113.2433,31673.0
2021-01-29 10:35:00,125.08,125.3,124.85,125.12,21640.0,113.189,113.3881,112.9809,113.2252,21640.0
2021-01-29 10:40:00,125.07,125.14,124.91,125.11,12687.0,113.1799,113.2433,113.0352,113.2161,12687.0
2021-01-29 10:45:00,125.09,125.31,124.88,125.28,14627.0,113.198,113.3971,113.008,113.37,14627.0
2021-01-29 10:50:00,125.28,125.3,124.89,125.13,36421.0,113.37,113.3881,113.0171,113.2342,36421.0
2021-01-29 10:55:00,125.13,125.23,124.91,125.04,27579.0,113.2342,113.3247,113.0352,113.1528,27579.0
2021-01-29 11:00:00,125.03,125.42,124.85,124.86,25329.0,113.1437,113.4967,112.9809,112.9899,25329.0
2021-01-29 11:05:00,124.8,125.18,124.75,125.16,18847.0,112.9356,113.2795,112.8904,113.2614,18847.0
2021-01-29 11:10:00,125.16,125.16,124.75,124.85,16237.0,113.2614,113.2614,112.8904,112.9809,16237.0
2021-01-29 11:15:00,124.89,125.12,124.69,125.01,18397.0,113.0171,113.2252,112.8361,113.1256,18397.0
2021-01-29 11:20:00,125.03,125.23,124.96,125.02,21364.0,113.1437,113.3247,113.0804,113.1347,21364.0
2021-01-29 11:25:00,125.03,125.08,124.62,124.63,20145.0,113.1437,113.189,112.7727,112.7818,20145.0
2021-01-29 11:30:00,124.62,124.82,124.38,124.73,43317.0,112.7727,112.9537,112.5555,112.8723,43317.0
2021-01-29 11:35:00,124.79,124.9,124.65,124.9,18694.0,112.9266,113.0261,112.7999,113.0261,18694.0
2021-01-29 11:40:00,124.92,124.98,124.68,124.76,11205.0,113.0442,113.0985,112.827,112.8994,11205.0
2021-01-29 11:45:00,124.71,124.71,124.49,124.53,16643.0,112.8542,112.8542,112.6551,112.6913,16643.0
2021-01-29 11:50:00,124.54,124.59,124.36,124.43,16112.0,112.7003,112.7456,112.5374,112.6008,16112.0
2021-01-29 11:55:00,124.47,124.62,124.42,124.47,14586.0,112.637,112.7727,112.5917,112.637,14586.0
2021-01-29 12:00:00,124.46,124.46,124.18,124.3,10166.0,112.6279,112.6279,112.3746,112.4831,10166.0
2021-01-29 12:05:00,124.26,124.51,124.26,124.48,9033.0,112.4469,112.6732,112.4469,112.646,9033.0
2021-01-29 12:10:00,124.48,124.48,123.91,123.96,17113.0,112.646,112.646,112.1302,112.1755,17113.0
2021-01-29 12:15:00,123.92,123.92,123.29,123.45,49662.0,112.1393,112.1393,111.5692,111.714,49662.0
2021-01-29 12:20:00,123.4,123.59,123.13,123.53,77286.0,111.6687,111.8406,111.4244,111.7863,77286.0
2021-01-29 12:25:00,123.49,123.56,123.19,123.37,15631.0,111.7502,111.8135,111.4787,111.6416,15631.0
2021-01-29 12:30:00,123.44,123.68,123.43,123.56,9375.0,111.7049,111.9221,111.6959,111.8135,9375.0
2021-01-29 12:35:00,123.54,123.71,123.31,123.32,13820.0,111.7954,111.9492,111.5873,111.5963,13820.0
2021-01-29 12:40:00,123.38,124.0,123.33,123.67,30607.0,111.6506,112.2117,111.6054,111.913,30607.0
2021-01-29 12:45:00,123.55,123.55,123.19,123.19,15836.0,111.8044,111.8044,111.4787,111.4787,15836.0
2021-01-29 12:50:00,123.27,123.66,123.23,123.66,24295.0,111.5511,111.904,111.5149,111.904,24295.0
2021-01-29 12:55:00,123.58,123.6,123.39,123.43,8046.0,111.8316,111.8497,111.6597,111.6959,8046.0
2021-01-29 13:00:00,123.42,123.8,123.32,123.7,57490.0,111.6868,112.0307,111.5963,111.9402,57490.0
2021-01-29 13:05:00,123.66,123.75,123.54,123.58,42133.0,111.904,111.9854,111.7954,111.8316,42133.0
2021-01-29 13:10:00,123.58,123.64,123.36,123.49,9880.0,111.8316,111.8859,111.6325,111.7502,9880.0
2021-01-29 13:15:00,123.43,123.43,123.19,123.42,10825.0,111.6959,111.6959,111.4787,111.6868,10825.0
2021-01-29 13:20:00,123.37,123.63,123.34,123.46,16381.0,111.6416,111.8768,111.6144,111.723,16381.0
2021-01-29 13:25:00,123.41,123.97,123.41,123.81,21090.0,111.6778,112.1845,111.6778,112.0397,21090.0
2021-01-29 13:30:00,123.81,123.98,123.55,123.93,120785.0,112.0397,112.1936,111.8044,112.1483,120785.0
2021-01-29 13:35:00,123.95,123.99,123.68,123.68,11796.0,112.1664,112.2026,111.9221,111.9221,11796.0
2021-01-29 13:40:00,123.62,123.62,123.31,123.52,14987.0,111.8678,111.8678,111.5873,111.7773,14987.0
2021-01-29 13:45:00,123.57,123.61,123.18,123.39,23207.0,111.8225,111.8587,111.4696,111.6597,23207.0
2021-01-29 13:50:00,123.34,123.46,123.27,123.32,13157.0,111.6144,111.723,111.5511,111.5963,13157.0
2021-01-29 13:55:00,123.39,123.43,123.24,123.32,28009.0,111.6597,111.6959,111.5239,111.5963,28009.0
2021-01-29 14:00:00,123.32,123.62,123.28,123.55,57704.0,111.5963,111.8678,111.5601,111.8044,57704.0
2021-01-29 14:05:00,123.54,123.93,123.5,123.81,25401.0,111.7954,112.1483,111.7592,112.0397,25401.0
2021-01-29 14:10:00,123.85,123.85,123.66,123.67,15578.0,112.0759,112.0759,111.904,111.913,15578.0
2021-01-29 14:15:00,123.72,123.78,123.66,123.67,40807.0,111.9583,112.0126,111.904,111.913,40807.0
2021-01-29 14:20:00,123.67,123.79,123.59,123.79,24564.0,111.913,112.0216,111.8406,112.0216,24564.0
2021-01-29 14:25:00,123.8,123.81,123.61,123.62,23156.0,112.0307,112.0397,111.8587,111.8678,23156.0
2021-01-29 14:30:00,123.62,123.62,123.3,123.47,18325.0,111.8678,111.8678,111.5782,111.7321,18325.0
2021-01-29 14:35:00,123.48,123.7,123.47,123.54,19338.0,111.7411,111.9402,111.7321,111.7954,19338.0
2021-01-29 14:40:00,123.56,123.85,123.41,123.71,24178.0,111.8135,112.0759,111.6778,111.9492,24178.0
2021-01-29 14:45:00,123.74,124.01,123.71,123.85,21337.0,111.9764,112.2207,111.9492,112.0759,21337.0
2021-01-29 14:50:00,123.92,124.11,123.91,124.01,17484.0,112.1393,112.3112,112.1302,112.2207,17484.0
2021-01-29 14:55:00,124.01,124.22,123.9,124.0,21965.0,112.2207,112.4108,112.1212,112.2117,21965.0
2021-01-29 15:00:00,123.98,124.47,123.98,124.37,37528.0,112.1936,112.637,112.1936,112.5465,37528.0
2021-01-29 15:05:00,124.36,124.47,124.33,124.47,22428.0,112.5374,112.637,112.5103,112.637,22428.0
2021-01-29 15:10:00,124.46,124.55,124.42,124.47,19055.0,112.6279,112.7094,112.5917,112.637,19055.0
2021-01-29 15:15:00,124.49,124.49,124.11,124.11,21238.0,112.6551,112.6551,112.3112,112.3112,21238.0
2021-01-29 15:20:00,124.14,124.29,124.03,124.15,33691.0,112.3384,112.4741,112.2388,112.3474,33691.0
2021-01-29 15:25:00,124.17,124.29,124.04,124.18,65956.0,112.3655,112.4741,112.2479,112.3746,65956.0
2021-01-29 15:30:00,124.19,124.41,124.17,124.23,63589.0,112.3836,112.5827,112.3655,112.4198,63589.0
2021-01-29 15:35:00,124.24,124.26,123.56,123.59,62545.0,112.4289,112.4469,111.8135,111.8406,62545.0
2021-01-29 15:40:00,123.61,123.65,123.45,123.59,39325.0,111.8587,111.8949,111.714,111.8406,39325.0
2021-01-29 15:45:00,123.57,123.73,123.47,123.66,47051.0,111.8225,111.9673,111.7321,111.904,47051.0
2021-01-29 15:50:00,123.66,124.08,123.64,123.9,114782.0,111.904,112.2841,111.8859,112.1212,114782.0
2021-01-29 15:55:00,123.89,124.13,123.28,123.45,276179.0,112.1121,112.3293,111.5601,111.714,276179.0
2021-02-01 09:30:00,126.64,127.94,126.0,127.93,327202.0,114.6007,115.7771,114.0215,115.7681,327202.0
2021-02-01 09:35:00,127.77,128.65,127.5,127.88,150085.0,115.6233,116.4196,115.3789,115.7228,150085.0
2021-02-01 09:40:00,128.0,128.24,127.7,128.03,37773.0,115.8314,116.0486,115.5599,115.8585,37773.0
2021-02-01 09:45:00,127.95,128.18,127.58,128.1,43169.0,115.7862,115.9943,115.4513,115.9219,43169.0
2021-02-01 09:50:00,128.07,128.46,127.68,128.17,109830.0,115.8947,116.2477,115.5418,115.9852,109830.0
2021-02-01 09:55:00,128.27,128.98,128.27,128.59,174560.0,116.0757,116.7182,116.0757,116.3653,174560.0
2021-02-01 10:00:00,128.53,128.64,128.09,128.19,98709.0,116.311,116.4106,115.9128,116.0033,98709.0
2021-02-01 10:05:00,128.23,128.41,127.78,128.35,109205.0,116.0395,116.2024,115.6323,116.1481,109205.0
2021-02-01 10:10:00,128.35,128.58,128.14,128.36,44112.0,116.1481,116.3563,115.9581,116.1572,44112.0
2021-02-01 10:15:00,128.39,128.84,128.27,128.84,47346.0,116.1843,116.5915,116.0757,116.5915,47346.0
2021-02-01 10:20:00,128.84,129.33,128.51,128.61,48450.0,116.5915,117.035,116.2929,116.3834,48450.0
2021-02-01 10:25:00,128.63,128.75,128.22,128.22,19147.0,116.4015,116.5101,116.0305,116.0305,19147.0
2021-02-01 10:30:00,128.26,128.75,128.24,128.63,26427.0,116.0667,116.5101,116.0486,116.4015,26427.0
2021-02-01 10:35:00,128.6,128.69,128.19,128.39,58667.0,116.3744,116.4558,116.0033,116.1843,58667.0
2021-02-01 10:40:00,128.43,128.68,128.38,128.55,45091.0,116.2205,116.4468,116.1753,116.3291,45091.0
2021-02-01 10:45:00,128.59,128.7,128.38,128.68,17644.0,116.3653,116.4649,116.1753,116.4468,17644.0
2021-02-01 10:50:00,128.72,128.75,128.35,128.43,31419.0,116.483,116.5101,116.1481,116.2205,31419.0
2021-02-01 10:55:00,128.47,128.54,128.13,128.31,58586.0,116.2567,116.3201,115.949,116.1119,58586.0
2021-02-01 11:00:00,128.34,129.06,128.29,129.06,80527.0,116.1391,116.7906,116.0938,116.7906,80527.0
2021-02-01 11:05:00,129.06,129.2,128.94,129.05,78946.0,116.7906,116.9173,116.682,116.7816,78946.0
2021-02-01 11:10:00,129.02,129.08,128.73,128.92,54737.0,116.7544,116.8087,116.492,116.6639,54737.0
2021-02-01 11:15:00,128.94,128.94,128.55,128.71,24592.0,116.682,116.682,116.3291,116.4739,24592.0
2021-02-01 11:20:00,128.73,129.09,128.72,129.07,44395.0,116.492,116.8178,116.483,116.7997,44395.0
2021-02-01 11:25:00,129.07,129.08,128.81,128.89,26327.0,116.7997,116.8087,116.5644,116.6368,26327.0
2021-02-01 11:30:00,128.9,129.08,128.84,128.92,46462.0,116.6458,116.8087,116.5915,116.6639,46462.0
2021-02-01 11:35:00,128.9,129.14,128.76,129.09,67423.0,116.6458,116.863,116.5191,116.8178,67423.0
2021-02-01 11:40:00,129.09,129.52,129.07,129.47,23488.0,116.8178,117.2069,116.7997,117.1616,23488.0
2021-02-01 11:45:00,129.46,129.5,129.04,129.05,57518.0,117.1526,117.1888,116.7725,116.7816,57518.0
2021-02-01 11:50:00,129.06,129.11,128.91,128.94,36773.0,116.7906,116.8359,116.6549,116.682,36773.0
2021-02-01 11:55:00,128.94,129.0,128.64,128.65,20334.0,116.682,116.7363,116.4106,116.4196,20334.0
2021-02-01 12:00:00,128.67,128.96,128.67,128.89,39566.0,116.4377,116.7001,116.4377,116.6368,39566.0
2021-02-01 12:05:00,128.92,129.16,128.92,129.05,29385.0,116.6639,116.8811,116.6639,116.7816,29385.0
2021-02-01 12:10:00,129.06,129.34,129.05,129.25,51888.0,116.7906,117.044,116.7816,116.9626,51888.0
2021-02-01 12:15:00,129.22,129.68,129.17,129.44,85552.0,116.9354,117.3517,116.8902,117.1345,85552.0
2021-02-01 12:20:00,129.44,129.58,129.38,129.52,20204.0,117.1345,117.2612,117.0802,117.2069,20204.0
2021-02-01 12:25:00,129.55,129.65,129.4,129.46,27424.0,117.234,117.3245,117.0983,117.1526,27424.0
2021-02-01 12:30:00,129.49,129.59,129.43,129.55,40013.0,117.1797,117.2702,117.1255,117.234,40013.0
2021-02-01 12:35:00,129.58,129.6,129.38,129.44,27466.0,117.2612,117.2793,117.0802,117.1345,27466.0
2021-02-01 12:40:00,129.45,129.46,129.25,129.28,16214.0,117.1436,117.1526,116.9626,116.9897,16214.0
2021-02-01 12:45:00,129.28,129.51,129.22,129.5,22442.0,116.9897,117.1978,116.9354,117.1888,22442.0
2021-02-01 12:50:00,129.51,129.64,129.48,129.62,44845.0,117.1978,117.3155,117.1707,117.2974,44845.0
2021-02-01 12:55:00,129.62,129.8,129.58,129.69,63153.0,117.2974,117.4603,117.2612,117.3607,63153.0
2021-02-01 13:00:00,129.64,129.93,129.63,129.87,66037.0,117.3155,117.5779,117.3064,117.5236,66037.0
2021-02-01 13:05:00,129.88,129.89,129.73,129.79,15325.0,117.5327,117.5417,117.3969,117.4512,15325.0
2021-02-01 13:10:00,129.78,129.88,129.73,129.76,16517.0,117.4422,117.5327,117.3969,117.4241,16517.0
2021-02-01 13:15:00,129.76,129.87,129.62,129.84,20976.0,117.4241,117.5236,117.2974,117.4965,20976.0
2021-02-01 13:20:00,129.84,129.86,129.68,129.82,21310.0,117.4965,117.5146,117.3517,117.4784,21310.0
2021-02-01 13:25:00,129.83,129.91,129.78,129.84,52927.0,117.4874,117.5598,117.4422,117.4965,52927.0
2021-02-01 13:30:00,129.88,130.12,129.82,130.07,37488.0,117.5327,117.7499,117.4784,117.7046,37488.0
2021-02-01 13:35:00,130.08,130.08,129.93,130.05,21949.0,117.7137,117.7137,117.5779,117.6865,21949.0
2021-02-01 13:40:00,130.03,130.09,129.84,129.89,23355.0,117.6684,117.7227,117.4965,117.5417,23355.0
2021-02-01 13:45:00,129.89,130.07,129.83,130.07,40020.0,117.5417,117.7046,117.4874,117.7046,40020.0
2021-02-01 13:50:00,130.07,130.1,129.85,129.91,72596.0,117.7046,117.7318,117.5055,117.5598,72596.0
2021-02-01 13:55:00,129.91,130.01,129.78,129.89,48195.0,117.5598,117.6503,117.4422,117.5417,48195.0
2021-02-01 14:00:00,129.89,129.9,129.73,129.75,40723.0,117.5417,117.5508,117.3969,117.415,40723.0
2021-02-01 14:05:00,129.73,129.8,129.53,129.66,29831.0,117.3969,117.4603,117.2159,117.3336,29831.0
2021-02-01 14:10:00,129.66,129.79,129.63,129.68,19484.0,117.3336,117.4512,117.3064,117.3517,19484.0
2021-02-01 14:15:00,129.68,129.96,129.67,129.75,42748.0,117.3517,117.6051,117.3426,117.415,42748.0
2021-02-01 14:20:00,129.76,129.81,129.69,129.81,38544.0,117.4241,117.4693,117.3607,117.4693,38544.0
2021-02-01 14:25:00,129.82,129.91,129.78,129.9,43255.0,117.4784,117.5598,117.4422,117.5508,43255.0
2021-02-01 14:30:00,129.9,130.1,129.88,129.97,98105.0,117.5508,117.7318,117.5327,117.6141,98105.0
2021-02-01 14:35:00,129.96,130.06,129.92,130.03,78141.0,117.6051,117.6956,117.5689,117.6684,78141.0
2021-02-01 14:40:00,130.02,130.15,129.99,130.06,68227.0,117.6594,117.777,117.6322,117.6956,68227.0
2021-02-01 14:45:00,130.05,130.12,130.01,130.05,27365.0,117.6865,117.7499,117.6503,117.6865,27365.0
2021-02-01 14:50:00,130.04,130.14,130.04,130.13,26266.0,117.6775,117.768,117.6775,117.7589,26266.0
2021-02-01 14:55:00,130.13,130.14,130.04,130.13,43908.0,117.7589,117.768,117.6775,117.7589,43908.0
2021-02-01 15:00:00,130.14,130.17,130.02,130.05,39366.0,117.768,117.7951,117.6594,117.6865,39366.0
2021-02-01 15:05:00,130.05,130.24,129.96,130.21,102787.0,117.6865,117.8584,117.6051,117.8313,102787.0
2021-02-01 15:10:00,130.21,130.26,130.03,130.05,94964.0,117.8313,117.8765,117.6684,117.6865,94964.0
2021-02-01 15:15:00,130.03,130.05,129.69,129.72,71373.0,117.6684,117.6865,117.3607,117.3879,71373.0
2021-02-01 15:20:00,129.75,129.9,129.45,129.5,81538.0,117.415,117.5508,117.1436,117.1888,81538.0
2021-02-01 15:25:00,129.51,129.7,129.46,129.49,37835.0,117.1978,117.3698,117.1526,117.1797,37835.0
2021-02-01 15:30:00,129.49,129.56,129.34,129.53,62869.0,117.1797,117.2431,117.044,117.2159,62869.0
2021-02-01 15:35:00,129.54,129.84,129.45,129.54,71041.0,117.225,117.4965,117.1436,117.225,71041.0
2021-02-01 15:40:00,129.54,129.86,129.51,129.67,77542.0,117.225,117.5146,117.1978,117.3426,77542.0
2021-02-01 15:45:00,129.68,129.82,129.6,129.8,87374.0,117.3517,117.4784,117.2793,117.4603,87374.0
2021-02-01 15:50:00,129.79,129.98,129.72,129.95,177791.0,117.4512,117.6232,117.3879,117.596,177791.0
2021-02-01 15:55:00,129.97,129.97,129.18,129.29,393706.0,117.6141,117.6141,116.8992,116.9988,393706.0
2021-02-02 09:30:00,130.55,131.02,130.0,130.24,103206.0,118.139,118.5643,117.6413,117.8584,103206.0
2021-02-02 09:35:00,130.33,131.28,130.13,131.28,63948.0,117.9399,118.7996,117.7589,118.7996,63948.0
2021-02-02 09:40:00,131.26,131.38,130.7,131.0,49088.0,118.7815,118.8901,118.2747,118.5462,49088.0
2021-02-02 09:45:00,131.0,132.17,131.0,131.93,39870.0,118.5462,119.605,118.5462,119.3878,39870.0
2021-02-02 09:50:00,131.97,132.13,131.78,132.08,43975.0,119.424,119.5688,119.252,119.5235,43975.0
2021-02-02 09:55:00,132.02,132.38,131.85,132.19,97613.0,119.4692,119.795,119.3154,119.6231,97613.0
2021-02-02 10:00:00,132.2,132.57,132.17,132.43,47009.0,119.6321,119.9669,119.605,119.8403,47009.0
2021-02-02 10:05:00,132.37,132.76,132.23,132.68,46472.0,119.786,120.1389,119.6593,120.0665,46472.0
2021-02-02 10:10:00,132.69,132.85,132.27,132.8,61523.0,120.0755,120.2203,119.6955,120.1751,61523.0
2021-02-02 10:15:00,132.8,133.2,132.8,133.07,75990.0,120.1751,120.537,120.1751,120.4194,75990.0
2021-02-02 10:20:00,133.07,133.53,132.97,133.5,49701.0,120.4194,120.8357,120.3289,120.8085,49701.0
2021-02-02 10:25:00,133.49,133.73,133.32,133.32,124662.0,120.7995,121.0167,120.6456,120.6456,124662.0
2021-02-02 10:30:00,133.32,133.77,133.32,133.58,76574.0,120.6456,121.0529,120.6456,120.8809,76574.0
2021-02-02 10:35:00,133.57,133.92,133.51,133.75,43669.0,120.8719,121.1886,120.8176,121.0348,43669.0
2021-02-02 10:40:00,133.75,133.88,133.47,133.56,100974.0,121.0348,121.1524,120.7814,120.8628,100974.0
2021-02-02 10:45:00,133.56,133.9,133.54,133.87,21317.0,120.8628,121.1705,120.8447,121.1434,21317.0
2021-02-02 10:50:00,133.85,134.03,133.65,134.02,60874.0,121.1253,121.2881,120.9443,121.2791,60874.0
2021-02-02 10:55:00,134.0,134.09,133.89,133.99,68083.0,121.261,121.3424,121.1615,121.2519,68083.0
2021-02-02 11:00:00,133.99,134.4,133.95,134.37,89018.0,121.2519,121.623,121.2157,121.5958,89018.0
2021-02-02 11:05:00,134.37,134.41,133.99,134.15,41164.0,121.5958,121.632,121.2519,121.3967,41164.0
2021-02-02 11:10:00,134.25,134.41,134.07,134.21,22324.0,121.4872,121.632,121.3243,121.451,22324.0
2021-02-02 11:15:00,134.21,134.22,133.92,134.15,37194.0,121.451,121.4601,121.1886,121.3967,37194.0
2021-02-02 11:20:00,134.17,134.21,133.9,133.91,14121.0,121.4148,121.451,121.1705,121.1796,14121.0
2021-02-02 11:25:00,133.92,134.22,133.88,134.22,47089.0,121.1886,121.4601,121.1524,121.4601,47089.0
2021-02-02 11:30:00,134.19,134.46,134.07,134.22,29701.0,121.4329,121.6773,121.3243,121.4601,29701.0
2021-02-02 11:35:00,134.25,134.58,134.21,134.28,25968.0,121.4872,121.7859,121.451,121.5144,25968.0
2021-02-02 11:40:00,134.22,134.46,134.18,134.26,22540.0,121.4601,121.6773,121.4239,121.4963,22540.0
2021-02-02 11:45:00,134.29,134.33,134.14,134.24,20269.0,121.5234,121.5596,121.3877,121.4782,20269.0
2021-02-02 11:50:00,134.24,134.46,134.2,134.44,41217.0,121.4782,121.6773,121.442,121.6592,41217.0
2021-02-02 11:55:00,134.45,134.86,134.44,134.81,51130.0,121.6682,122.0392,121.6592,121.994,51130.0
2021-02-02 12:00:00,134.81,134.93,134.69,134.86,60644.0,121.994,122.1026,121.8854,122.0392,60644.0
2021-02-02 12:05:00,134.89,134.93,134.56,134.9,48992.0,122.0664,122.1026,121.7678,122.0754,48992.0
2021-02-02 12:10:00,134.9,134.97,134.82,134.94,69332.0,122.0754,122.1388,122.003,122.1116,69332.0
2021-02-02 12:15:00,134.9,134.9,134.58,134.68,57968.0,122.0754,122.0754,121.7859,121.8763,57968.0
2021-02-02 12:20:00,134.68,134.76,134.41,134.49,21796.0,121.8763,121.9487,121.632,121.7044,21796.0
2021-02-02 12:25:00,134.47,134.52,134.22,134.23,19842.0,121.6863,121.7316,121.4601,121.4691,19842.0
2021-02-02 12:30:00,134.21,134.3,134.18,134.28,20256.0,121.451,121.5325,121.4239,121.5144,20256.0
2021-02-02 12:35:00,134.27,134.27,133.97,134.02,60550.0,121.5053,121.5053,121.2338,121.2791,60550.0
2021-02-02 12:40:00,134.03,134.14,133.94,134.02,25089.0,121.2881,121.3877,121.2067,121.2791,25089.0
2021-02-02 12:45:00,134.03,134.18,133.81,133.86,60588.0,121.2881,121.4239,121.0891,121.1343,60588.0
2021-02-02 12:50:00,133.86,134.06,133.85,133.87,22179.0,121.1343,121.3153,121.1253,121.1434,22179.0
2021-02-02 12:55:00,133.84,134.06,133.82,134.0,15874.0,121.1162,121.3153,121.0981,121.261,15874.0
2021-02-02 13:00:00,134.02,134.08,133.98,134.0,15406.0,121.2791,121.3334,121.2429,121.261,15406.0
2021-02-02 13:05:00,134.0,134.03,133.74,133.85,29659.0,121.261,121.2881,121.0257,121.1253,29659.0
2021-02-02 13:10:00,133.86,134.0,133.86,133.96,11257.0,121.1343,121.261,121.1343,121.2248,11257.0
2021-02-02 13:15:00,133.96,133.96,133.66,133.66,19661.0,121.2248,121.2248,120.9533,120.9533,19661.0
2021-02-02 13:20:00,133.71,133.75,133.39,133.42,15690.0,120.9986,121.0348,120.709,120.7361,15690.0
2021-02-02 13:25:00,133.42,133.48,133.3,133.46,13718.0,120.7361,120.7904,120.6275,120.7723,13718.0
2021-02-02 13:30:00,133.48,133.7,133.48,133.63,16864.0,120.7904,120.9895,120.7904,120.9262,16864.0
2021-02-02 13:35:00,133.65,133.8,133.61,133.69,26664.0,120.9443,121.08,120.9081,120.9805,26664.0
2021-02-02 13:40:00,133.72,133.8,133.63,133.66,15691.0,121.0076,121.08,120.9262,120.9533,15691.0
2021-02-02 13:45:00,133.66,133.74,133.65,133.7,23787.0,120.9533,121.0257,120.9443,120.9895,23787.0
2021-02-02 13:50:00,133.71,133.72,133.53,133.6,13592.0,120.9986,121.0076,120.8357,120.899,13592.0
2021-02-02 13:55:00,133.59,133.64,133.49,133.6,19266.0,120.89,120.9352,120.7995,120.899,19266.0
2021-02-02 14:00:00,133.63,133.64,133.44,133.46,31070.0,120.9262,120.9352,120.7542,120.7723,31070.0
2021-02-02 14:05:00,133.46,133.47,133.06,133.06,39438.0,120.7723,120.7814,120.4104,120.4104,39438.0
2021-02-02 14:10:00,133.08,133.1,132.64,132.8,51741.0,120.4285,120.4466,120.0303,120.1751,51741.0
2021-02-02 14:15:00,132.85,132.92,132.69,132.86,31534.0,120.2203,120.2837,120.0755,120.2294,31534.0
2021-02-02 14:20:00,132.88,132.94,132.66,132.84,22933.0,120.2475,120.3018,120.0484,120.2113,22933.0
2021-02-02 14:25:00,132.83,132.83,132.61,132.61,26985.0,120.2022,120.2022,120.0031,120.0031,26985.0
2021-02-02 14:30:00,132.62,132.84,132.62,132.68,27688.0,120.0122,120.2113,120.0122,120.0665,27688.0
2021-02-02 14:35:00,132.7,132.72,132.51,132.63,26085.0,120.0846,120.1027,119.9126,120.0212,26085.0
2021-02-02 14:40:00,132.62,132.73,132.4,132.53,33481.0,120.0122,120.1117,119.8131,119.9307,33481.0
2021-02-02 14:45:00,132.56,132.74,132.54,132.72,27855.0,119.9579,120.1208,119.9398,120.1027,27855.0
2021-02-02 14:50:00,132.72,132.93,132.61,132.89,26831.0,120.1027,120.2927,120.0031,120.2565,26831.0
2021-02-02 14:55:00,132.87,132.92,132.81,132.92,26389.0,120.2384,120.2837,120.1841,120.2837,26389.0
2021-02-02 15:00:00,132.92,133.23,132.91,133.18,34297.0,120.2837,120.5642,120.2746,120.519,34297.0
2021-02-02 15:05:00,133.16,133.2,132.85,132.87,36455.0,120.5009,120.537,120.2203,120.2384,36455.0
2021-02-02 15:10:00,132.9,132.94,132.68,132.78,31279.0,120.2656,120.3018,120.0665,120.157,31279.0
2021-02-02 15:15:00,132.77,132.78,132.61,132.63,31580.0,120.1479,120.157,120.0031,120.0212,31580.0
2021-02-02 15:20:00,132.62,132.69,132.41,132.45,42980.0,120.0122,120.0755,119.8222,119.8583,42980.0
2021-02-02 15:25:00,132.49,132.6,132.46,132.47,36184.0,119.8945,119.9941,119.8674,119.8764,36184.0
2021-02-02 15:30:00,132.46,132.48,132.29,132.45,43390.0,119.8674,119.8855,119.7136,119.8583,43390.0
2021-02-02 15:35:00,132.45,132.45,132.2,132.33,49105.0,119.8583,119.8583,119.6321,119.7498,49105.0
2021-02-02 15:40:00,132.32,132.5,132.29,132.42,38752.0,119.7407,119.9036,119.7136,119.8312,38752.0
2021-02-02 15:45:00,132.38,132.47,132.31,132.47,52616.0,119.795,119.8764,119.7317,119.8764,52616.0
2021-02-02 15:50:00,132.46,132.61,132.33,132.44,94064.0,119.8674,120.0031,119.7498,119.8493,94064.0
2021-02-02 15:55:00,132.42,132.46,132.06,132.32,244577.0,119.8312,119.8674,119.5054,119.7407,244577.0
2021-02-03 09:30:00,130.06,131.95,130.06,131.05,92300.0,117.6956,119.4059,117.6956,118.5914,92300.0
2021-02-03 09:35:00,130.97,131.59,130.84,131.23,34015.0,118.519,119.0801,118.4014,118.7543,34015.0
2021-02-03 09:40:00,131.31,132.46,131.31,132.13,33438.0,118.8267,119.8674,118.8267,119.5688,33438.0
2021-02-03 09:45:00,132.13,133.31,131.93,133.25,44742.0,119.5688,120.6366,119.3878,120.5823,44742.0
2021-02-03 09:50:00,133.28,133.37,132.73,132.85,92309.0,120.6094,120.6909,120.1117,120.2203,92309.0
2021-02-03 09:55:00,132.8,133.03,132.39,132.42,61442.0,120.1751,120.3832,119.8041,119.8312,61442.0
2021-02-03 10:00:00,132.47,132.5,131.97,132.36,19754.0,119.8764,119.9036,119.424,119.7769,19754.0
2021-02-03 10:05:00,132.38,132.39,131.95,132.03,20836.0,119.795,119.8041,119.4059,119.4783,20836.0
2021-02-03 10:10:00,132.07,132.16,131.74,132.13,15632.0,119.5145,119.5959,119.2158,119.5688,15632.0
2021-02-03 10:15:00,132.18,132.26,131.85,131.89,17484.0,119.614,119.6864,119.3154,119.3516,17484.0
2021-02-03 10:20:00,131.88,132.06,131.58,131.98,14711.0,119.3425,119.5054,119.0711,119.433,14711.0
2021-02-03 10:25:00,131.93,132.0,131.62,131.62,17895.0,119.3878,119.4511,119.1073,119.1073,17895.0
2021-02-03 10:30:00,131.62,131.83,131.6,131.73,15523.0,119.1073,119.2973,119.0892,119.2068,15523.0
2021-02-03 10:35:00,131.73,131.75,131.5,131.71,14179.0,119.2068,119.2249,118.9987,119.1887,14179.0
2021-02-03 10:40:00,131.72,131.95,131.64,131.95,21601.0,119.1977,119.4059,119.1254,119.4059,21601.0
2021-02-03 10:45:00,132.0,132.0,131.42,131.42,17964.0,119.4511,119.4511,118.9263,118.9263,17964.0
2021-02-03 10:50:00,131.33,131.41,131.18,131.39,21860.0,118.8448,118.9172,118.7091,118.8991,21860.0
2021-02-03 10:55:00,131.38,131.64,131.3,131.62,19702.0,118.8901,119.1254,118.8177,119.1073,19702.0
2021-02-03 11:00:00,131.61,131.84,131.61,131.72,14743.0,119.0982,119.3063,119.0982,119.1977,14743.0
2021-02-03 11:05:00,131.73,131.88,131.56,131.84,15257.0,119.2068,119.3425,119.053,119.3063,15257.0
2021-02-03 11:10:00,131.86,131.91,131.63,131.75,15486.0,119.3244,119.3697,119.1163,119.2249,15486.0
2021-02-03 11:15:00,131.75,131.94,131.7,131.86,11402.0,119.2249,119.3968,119.1797,119.3244,11402.0
2021-02-03 11:20:00,131.83,131.99,131.78,131.87,11577.0,119.2973,119.4421,119.252,119.3335,11577.0
2021-02-03 11:25:00,131.82,132.08,131.79,131.99,15889.0,119.2882,119.5235,119.2611,119.4421,15889.0
2021-02-03 11:30:00,132.0,132.08,131.86,131.97,11016.0,119.4511,119.5235,119.3244,119.424,11016.0
2021-02-03 11:35:00,131.99,132.09,131.89,132.08,7538.0,119.4421,119.5326,119.3516,119.5235,7538.0
2021-02-03 11:40:00,132.05,132.08,131.91,132.0,6800.0,119.4964,119.5235,119.3697,119.4511,6800.0
2021-02-03 11:45:00,132.0,132.0,131.86,131.86,9444.0,119.4511,119.4511,119.3244,119.3244,9444.0
2021-02-03 11:50:00,131.89,131.95,131.79,131.87,6269.0,119.3516,119.4059,119.2611,119.3335,6269.0
2021-02-03 11:55:00,131.85,131.89,131.77,131.8,6128.0,119.3154,119.3516,119.243,119.2701,6128.0
2021-02-03 12:00:00,131.81,132.0,131.78,132.0,12382.0,119.2792,119.4511,119.252,119.4511,12382.0
2021-02-03 12:05:00,131.98,132.17,131.88,132.16,11410.0,119.433,119.605,119.3425,119.5959,11410.0
2021-02-03 12:10:00,132.16,132.16,131.82,131.82,13022.0,119.5959,119.5959,119.2882,119.2882,13022.0
2021-02-03 12:15:00,131.82,131.84,131.66,131.73,15239.0,119.2882,119.3063,119.1435,119.2068,15239.0
2021-02-03 12:20:00,131.69,131.87,131.69,131.77,11745.0,119.1706,119.3335,119.1706,119.243,11745.0
2021-02-03 12:25:00,131.77,131.81,131.67,131.69,10832.0,119.243,119.2792,119.1525,119.1706,10832.0
2021-02-03 12:30:00,131.69,131.76,131.63,131.75,13989.0,119.1706,119.2339,119.1163,119.2249,13989.0
2021-02-03 12:35:00,131.74,131.96,131.73,131.91,8356.0,119.2158,119.4149,119.2068,119.3697,8356.0
2021-02-03 12:40:00,131.91,131.91,131.79,131.86,7500.0,119.3697,119.3697,119.2611,119.3244,7500.0
2021-02-03 12:45:00,131.86,131.95,131.79,131.94,7490.0,119.3244,119.4059,119.2611,119.3968,7490.0
2021-02-03 12:50:00,131.94,132.06,131.88,132.01,9744.0,119.3968,119.5054,119.3425,119.4602,9744.0
2021-02-03 12:55:00,131.99,132.15,131.99,132.08,17131.0,119.4421,119.5869,119.4421,119.5235,17131.0
2021-02-03 13:00:00,132.09,132.14,132.0,132.01,10481.0,119.5326,119.5778,119.4511,119.4602,10481.0
2021-02-03 13:05:00,132.04,132.21,132.04,132.21,8853.0,119.4873,119.6412,119.4873,119.6412,8853.0
2021-02-03 13:10:00,132.16,132.29,132.13,132.24,10284.0,119.5959,119.7136,119.5688,119.6683,10284.0
2021-02-03 13:15:00,132.24,132.34,132.1,132.14,9680.0,119.6683,119.7588,119.5416,119.5778,9680.0
2021-02-03 13:20:00,132.19,132.24,132.12,132.21,13209.0,119.6231,119.6683,119.5597,119.6412,13209.0
2021-02-03 13:25:00,132.2,132.34,132.2,132.32,9879.0,119.6321,119.7588,119.6321,119.7407,9879.0
2021-02-03 13:30:00,132.31,132.33,132.25,132.31,11178.0,119.7317,119.7498,119.6774,119.7317,11178.0
2021-02-03 13:35:00,132.31,132.63,132.31,132.58,11918.0,119.7317,120.0212,119.7317,119.976,11918.0
2021-02-03 13:40:00,132.58,132.58,132.43,132.46,11593.0,119.976,119.976,119.8403,119.8674,11593.0
2021-02-03 13:45:00,132.46,132.48,132.27,132.33,17064.0,119.8674,119.8855,119.6955,119.7498,17064.0
2021-02-03 13:50:00,132.34,132.34,132.17,132.19,18583.0,119.7588,119.7588,119.605,119.6231,18583.0
2021-02-03 13:55:00,132.21,132.35,132.15,132.34,14377.0,119.6412,119.7679,119.5869,119.7588,14377.0
2021-02-03 14:00:00,132.34,132.41,132.3,132.35,14624.0,119.7588,119.8222,119.7226,119.7679,14624.0
2021-02-03 14:05:00,132.34,132.51,132.29,132.44,15274.0,119.7588,119.9126,119.7136,119.8493,15274.0
2021-02-03 14:10:00,132.44,132.48,132.36,132.38,12790.0,119.8493,119.8855,119.7769,119.795,12790.0
2021-02-03 14:15:00,132.39,132.56,132.36,132.56,10420.0,119.8041,119.9579,119.7769,119.9579,10420.0
2021-02-03 14:20:00,132.53,132.53,132.4,132.43,16460.0,119.9307,119.9307,119.8131,119.8403,16460.0
2021-02-03 14:25:00,132.43,132.46,132.29,132.33,7997.0,119.8403,119.8674,119.7136,119.7498,7997.0
2021-02-03 14:30:00,132.36,132.41,132.2,132.26,11576.0,119.7769,119.8222,119.6321,119.6864,11576.0
2021-02-03 14:35:00,132.27,132.48,132.27,132.41,15256.0,119.6955,119.8855,119.6955,119.8222,15256.0
2021-02-03 14:40:00,132.43,132.45,132.29,132.29,12196.0,119.8403,119.8583,119.7136,119.7136,12196.0
2021-02-03 14:45:00,132.29,132.33,132.14,132.14,11190.0,119.7136,119.7498,119.5778,119.5778,11190.0
2021-02-03 14:50:00,132.12,132.19,132.06,132.12,14845.0,119.5597,119.6231,119.5054,119.5597,14845.0
2021-02-03 14:55:00,132.1,132.14,131.95,131.96,14116.0,119.5416,119.5778,119.4059,119.4149,14116.0
2021-02-03 15:00:00,131.98,132.02,131.84,131.85,15726.0,119.433,119.4692,119.3063,119.3154,15726.0
2021-02-03 15:05:00,131.84,132.02,131.84,131.92,13287.0,119.3063,119.4692,119.3063,119.3787,13287.0
2021-02-03 15:10:00,131.91,132.0,131.83,132.0,13585.0,119.3697,119.4511,119.2973,119.4511,13585.0
2021-02-03 15:15:00,131.97,132.0,131.82,131.83,14888.0,119.424,119.4511,119.2882,119.2973,14888.0
2021-02-03 15:20:00,131.84,131.92,131.79,131.82,19422.0,119.3063,119.3787,119.2611,119.2882,19422.0
2021-02-03 15:25:00,131.77,131.92,131.73,131.81,18049.0,119.243,119.3787,119.2068,119.2792,18049.0
2021-02-03 15:30:00,131.8,131.87,131.71,131.85,17073.0,119.2701,119.3335,119.1887,119.3154,17073.0
2021-02-03 15:35:00,131.85,131.88,131.58,131.59,21138.0,119.3154,119.3425,119.0711,119.0801,21138.0
2021-02-03 15:40:00,131.58,131.82,131.58,131.77,20580.0,119.0711,119.2882,119.0711,119.243,20580.0
2021-02-03 15:45:00,131.77,131.79,131.63,131.75,26420.0,119.243,119.2611,119.1163,119.2249,26420.0
2021-02-03 15:50:00,131.73,131.8,131.63,131.7,54584.0,119.2068,119.2701,119.1163,119.1797,54584.0
2021-02-03 15:55:00,131.69,131.8,131.53,131.53,87266.0,119.1706,119.2701,119.0258,119.0258,87266.0
2021-02-04 09:30:00,132.4,132.96,132.16,132.52,57544.0,119.8131,120.3199,119.5959,119.9217,57544.0
2021-02-04 09:35:00,132.57,132.64,132.2,132.4,24663.0,119.9669,120.0303,119.6321,119.8131,24663.0
2021-02-04 09:40:00,132.48,132.64,132.24,132.41,18967.0,119.8855,120.0303,119.6683,119.8222,18967.0
2021-02-04 09:45:00,132.44,133.11,132.44,132.89,43189.0,119.8493,120.4556,119.8493,120.2565,43189.0
2021-02-04 09:50:00,132.86,132.96,132.56,132.71,21314.0,120.2294,120.3199,119.9579,120.0936,21314.0
2021-02-04 09:55:00,132.75,133.14,132.7,133.1,85849.0,120.1298,120.4828,120.0846,120.4466,85849.0
2021-02-04 10:00:00,133.13,133.18,132.86,132.94,31268.0,120.4737,120.519,120.2294,120.3018,31268.0
2021-02-04 10:05:00,132.91,133.15,132.83,133.06,24102.0,120.2746,120.4918,120.2022,120.4104,24102.0
2021-02-04 10:10:00,133.05,133.18,132.92,133.06,8992.0,120.4013,120.519,120.2837,120.4104,8992.0
2021-02-04 10:15:00,133.11,133.32,133.05,133.31,10283.0,120.4556,120.6456,120.4013,120.6366,10283.0
2021-02-04 10:20:00,133.28,133.28,133.05,133.05,7313.0,120.6094,120.6094,120.4013,120.4013,7313.0
2021-02-04 10:25:00,133.07,133.21,132.98,133.08,21605.0,120.4194,120.5461,120.338,120.4285,21605.0
2021-02-04 10:30:00,133.03,133.08,132.88,133.05,22671.0,120.3832,120.4285,120.2475,120.4013,22671.0
2021-02-04 10:35:00,133.05,133.27,133.04,133.14,12677.0,120.4013,120.6004,120.3923,120.4828,12677.0
2021-02-04 10:40:00,133.16,133.43,133.15,133.43,13960.0,120.5009,120.7452,120.4918,120.7452,13960.0
2021-02-04 10:45:00,133.39,133.54,133.25,133.48,19961.0,120.709,120.8447,120.5823,120.7904,19961.0
2021-02-04 10:50:00,133.48,133.48,133.35,133.39,6623.0,120.7904,120.7904,120.6728,120.709,6623.0
2021-02-04 10:55:00,133.42,133.48,133.3,133.47,14074.0,120.7361,120.7904,120.6275,120.7814,14074.0
2021-02-04 11:00:00,133.41,133.51,133.11,133.15,13192.0,120.7271,120.8176,120.4556,120.4918,13192.0
2021-02-04 11:05:00,133.12,133.34,133.08,133.3,18557.0,120.4647,120.6637,120.4285,120.6275,18557.0
2021-02-04 11:10:00,133.34,133.34,133.14,133.21,8115.0,120.6637,120.6637,120.4828,120.5461,8115.0
2021-02-04 11:15:00,133.21,133.31,133.15,133.22,19972.0,120.5461,120.6366,120.4918,120.5551,19972.0
2021-02-04 11:20:00,133.22,133.25,133.1,133.13,18078.0,120.5551,120.5823,120.4466,120.4737,18078.0
2021-02-04 11:25:00,133.13,133.14,132.97,133.05,23164.0,120.4737,120.4828,120.3289,120.4013,23164.0
2021-02-04 11:30:00,133.02,133.12,132.81,133.09,33560.0,120.3742,120.4647,120.1841,120.4375,33560.0
2021-02-04 11:35:00,133.08,133.43,133.08,133.35,16942.0,120.4285,120.7452,120.4285,120.6728,16942.0
2021-02-04 11:40:00,133.36,133.66,133.33,133.52,14345.0,120.6818,120.9533,120.6547,120.8266,14345.0
2021-02-04 11:45:00,133.49,133.71,133.49,133.7,15880.0,120.7995,120.9986,120.7995,120.9895,15880.0
2021-02-04 11:50:00,133.69,133.74,133.62,133.73,13807.0,120.9805,121.0257,120.9171,121.0167,13807.0
2021-02-04 11:55:00,133.72,133.81,133.66,133.81,13067.0,121.0076,121.0891,120.9533,121.0891,13067.0
2021-02-04 12:00:00,133.81,133.95,133.79,133.81,18481.0,121.0891,121.2157,121.071,121.0891,18481.0
2021-02-04 12:05:00,133.81,133.98,133.79,133.89,6779.0,121.0891,121.2429,121.071,121.1615,6779.0
2021-02-04 12:10:00,133.9,133.96,133.86,133.93,4023.0,121.1705,121.2248,121.1343,121.1977,4023.0
2021-02-04 12:15:00,133.95,133.97,133.71,133.76,9862.0,121.2157,121.2338,120.9986,121.0438,9862.0
2021-02-04 12:20:00,133.73,133.85,133.72,133.81,9379.0,121.0167,121.1253,121.0076,121.0891,9379.0
2021-02-04 12:25:00,133.79,133.85,133.71,133.74,10058.0,121.071,121.1253,120.9986,121.0257,10058.0
2021-02-04 12:30:00,133.74,133.89,133.74,133.82,8465.0,121.0257,121.1615,121.0257,121.0981,8465.0
2021-02-04 12:35:00,133.8,133.86,133.73,133.75,12117.0,121.08,121.1343,121.0167,121.0348,12117.0
2021-02-04 12:40:00,133.74,133.87,133.73,133.78,8388.0,121.0257,121.1434,121.0167,121.0619,8388.0
2021-02-04 12:45:00,133.76,133.83,133.7,133.74,9048.0,121.0438,121.1072,120.9895,121.0257,9048.0
2021-02-04 12:50:00,133.74,133.85,133.7,133.84,24609.0,121.0257,121.1253,120.9895,121.1162,24609.0
2021-02-04 12:55:00,133.84,133.96,133.76,133.94,31230.0,121.1162,121.2248,121.0438,121.2067,31230.0
2021-02-04 13:00:00,133.94,134.0,133.85,133.94,21648.0,121.2067,121.261,121.1253,121.2067,21648.0
2021-02-04 13:05:00,133.94,134.08,133.9,133.94,15090.0,121.2067,121.3334,121.1705,121.2067,15090.0
2021-02-04 13:10:00,133.96,134.11,133.89,134.0,10000.0,121.2248,121.3605,121.1615,121.261,10000.0
2021-02-04 13:15:00,133.99,134.12,133.92,134.07,6171.0,121.2519,121.3696,121.1886,121.3243,6171.0
2021-02-04 13:20:00,134.06,134.07,133.89,133.89,6778.0,121.3153,121.3243,121.1615,121.1615,6778.0
2021-02-04 13:25:00,133.9,133.9,133.75,133.8,8924.0,121.1705,121.1705,121.0348,121.08,8924.0
2021-02-04 13:30:00,133.81,133.83,133.71,133.82,5900.0,121.0891,121.1072,120.9986,121.0981,5900.0
2021-02-04 13:35:00,133.81,133.83,133.73,133.73,6671.0,121.0891,121.1072,121.0167,121.0167,6671.0
2021-02-04 13:40:00,133.75,133.81,133.68,133.69,13913.0,121.0348,121.0891,120.9714,120.9805,13913.0
2021-02-04 13:45:00,133.74,133.78,133.54,133.54,12269.0,121.0257,121.0619,120.8447,120.8447,12269.0
2021-02-04 13:50:00,133.53,133.57,133.46,133.53,9242.0,120.8357,120.8719,120.7723,120.8357,9242.0
2021-02-04 13:55:00,133.53,133.64,133.53,133.54,5572.0,120.8357,120.9352,120.8357,120.8447,5572.0
2021-02-04 14:00:00,133.54,133.68,133.52,133.65,15363.0,120.8447,120.9714,120.8266,120.9443,15363.0
2021-02-04 14:05:00,133.64,133.64,133.48,133.51,9579.0,120.9352,120.9352,120.7904,120.8176,9579.0
2021-02-04 14:10:00,133.51,133.53,133.34,133.45,6598.0,120.8176,120.8357,120.6637,120.7633,6598.0
2021-02-04 14:15:00,133.42,133.52,133.4,133.41,5801.0,120.7361,120.8266,120.718,120.7271,5801.0
2021-02-04 14:20:00,133.41,133.41,133.3,133.34,15795.0,120.7271,120.7271,120.6275,120.6637,15795.0
2021-02-04 14:25:00,133.33,133.55,133.32,133.39,9106.0,120.6547,120.8538,120.6456,120.709,9106.0
2021-02-04 14:30:00,133.37,133.42,133.33,133.36,6884.0,120.6909,120.7361,120.6547,120.6818,6884.0
2021-02-04 14:35:00,133.36,133.51,133.34,133.41,5454.0,120.6818,120.8176,120.6637,120.7271,5454.0
2021-02-04 14:40:00,133.4,133.43,133.26,133.29,8058.0,120.718,120.7452,120.5913,120.6185,8058.0
2021-02-04 14:45:00,133.28,133.36,133.23,133.32,6030.0,120.6094,120.6818,120.5642,120.6456,6030.0
2021-02-04 14:50:00,133.32,133.38,133.22,133.24,11182.0,120.6456,120.6999,120.5551,120.5732,11182.0
2021-02-04 14:55:00,133.22,133.41,133.18,133.27,9400.0,120.5551,120.7271,120.519,120.6004,9400.0
2021-02-04 15:00:00,133.19,133.19,133.02,133.06,13280.0,120.528,120.528,120.3742,120.4104,13280.0
2021-02-04 15:05:00,133.05,133.17,133.05,133.13,5492.0,120.4013,120.5099,120.4013,120.4737,5492.0
2021-02-04 15:10:00,133.09,133.1,132.91,132.92,18482.0,120.4375,120.4466,120.2746,120.2837,18482.0
2021-02-04 15:15:00,132.92,132.92,132.76,132.78,13282.0,120.2837,120.2837,120.1389,120.157,13282.0
2021-02-04 15:20:00,132.77,132.78,132.57,132.75,22927.0,120.1479,120.157,119.9669,120.1298,22927.0
2021-02-04 15:25:00,132.75,132.9,132.64,132.71,15455.0,120.1298,120.2656,120.0303,120.0936,15455.0
2021-02-04 15:30:00,132.7,132.75,132.61,132.75,15008.0,120.0846,120.1298,120.0031,120.1298,15008.0
2021-02-04 15:35:00,132.74,132.75,132.65,132.68,16570.0,120.1208,120.1298,120.0393,120.0665,16570.0
2021-02-04 15:40:00,132.67,132.71,132.53,132.57,18961.0,120.0574,120.0936,119.9307,119.9669,18961.0
2021-02-04 15:45:00,132.55,132.63,132.41,132.42,34612.0,119.9488,120.0212,119.8222,119.8312,34612.0
2021-02-04 15:50:00,132.39,132.52,132.25,132.51,65923.0,119.8041,119.9217,119.6774,119.9126,65923.0
2021-02-04 15:55:00,132.52,132.79,132.37,132.78,132435.0,119.9217,120.166,119.786,120.157,132435.0
2021-02-05 09:30:00,133.33,134.06,133.33,133.75,45349.0,120.6547,121.3153,120.6547,121.0348,45349.0
2021-02-05 09:35:00,133.79,134.33,133.57,133.66,12542.0,121.071,121.5596,120.8719,120.9533,12542.0
2021-02-05 09:40:00,133.56,134.2,133.42,133.94,16396.0,120.8628,121.442,120.7361,121.2067,16396.0
2021-02-05 09:45:00,133.9,134.27,133.76,134.18,20054.0,121.1705,121.5053,121.0438,121.4239,20054.0
2021-02-05 09:50:00,134.06,134.31,133.81,134.08,15234.0,121.3153,121.5415,121.0891,121.3334,15234.0
2021-02-05 09:55:00,134.14,134.15,133.83,134.05,14241.0,121.3877,121.3967,121.1072,121.3062,14241.0
2021-02-05 10:00:00,134.05,134.11,133.82,133.87,14348.0,121.3062,121.3605,121.0981,121.1434,14348.0
2021-02-05 10:05:00,133.84,134.2,133.84,134.12,10636.0,121.1162,121.442,121.1162,121.3696,10636.0
2021-02-05 10:10:00,134.07,134.14,133.78,133.92,14197.0,121.3243,121.3877,121.0619,121.1886,14197.0
2021-02-05 10:15:00,133.88,133.97,133.69,133.94,20588.0,121.1524,121.2338,120.9805,121.2067,20588.0
2021-02-05 10:20:00,133.96,134.18,133.95,134.14,14398.0,121.2248,121.4239,121.2157,121.3877,14398.0
2021-02-05 10:25:00,134.14,134.29,134.1,134.22,18228.0,121.3877,121.5234,121.3515,121.4601,18228.0
2021-02-05 10:30:00,134.24,134.61,134.23,134.48,31867.0,121.4782,121.813,121.4691,121.6954,31867.0
2021-02-05 10:35:00,134.5,134.53,134.2,134.36,21871.0,121.7135,121.7406,121.442,121.5868,21871.0
2021-02-05 10:40:00,134.36,134.46,134.13,134.28,21777.0,121.5868,121.6773,121.3786,121.5144,21777.0
2021-02-05 10:45:00,134.28,134.37,133.8,133.84,17576.0,121.5144,121.5958,121.08,121.1162,17576.0
2021-02-05 10:50:00,133.82,133.95,133.8,133.91,17273.0,121.0981,121.2157,121.08,121.1796,17273.0
2021-02-05 10:55:00,133.92,134.1,133.92,133.99,13073.0,121.1886,121.3515,121.1886,121.2519,13073.0
2021-02-05 11:00:00,134.02,134.04,133.61,133.62,10158.0,121.2791,121.2972,120.9081,120.9171,10158.0
2021-02-05 11:05:00,133.62,133.7,133.44,133.53,9820.0,120.9171,120.9895,120.7542,120.8357,9820.0
2021-02-05 11:10:00,133.56,133.7,133.54,133.7,10631.0,120.8628,120.9895,120.8447,120.9895,10631.0
2021-02-05 11:15:00,133.68,133.68,133.52,133.53,18517.0,120.9714,120.9714,120.8266,120.8357,18517.0
2021-02-05 11:20:00,133.51,133.53,133.41,133.43,7583.0,120.8176,120.8357,120.7271,120.7452,7583.0
2021-02-05 11:25:00,133.39,133.71,133.35,133.7,10315.0,120.709,120.9986,120.6728,120.9895,10315.0
2021-02-05 11:30:00,133.71,133.71,133.48,133.5,10853.0,120.9986,120.9986,120.7904,120.8085,10853.0
2021-02-05 11:35:00,133.53,133.87,133.53,133.81,21816.0,120.8357,121.1434,120.8357,121.0891,21816.0
2021-02-05 11:40:00,133.82,134.0,133.75,133.9,13367.0,121.0981,121.261,121.0348,121.1705,13367.0
2021-02-05 11:45:00,133.9,133.97,133.73,133.77,5727.0,121.1705,121.2338,121.0167,121.0529,5727.0
2021-02-05 11:50:00,133.77,133.93,133.75,133.76,15700.0,121.0529,121.1977,121.0348,121.0438,15700.0
2021-02-05 11:55:00,133.75,133.91,133.71,133.8,11977.0,121.0348,121.1796,120.9986,121.08,11977.0
2021-02-05 12:00:00,133.81,133.92,133.75,133.91,10011.0,121.0891,121.1886,121.0348,121.1796,10011.0
2021-02-05 12:05:00,133.93,134.0,133.86,133.94,14857.0,121.1977,121.261,121.1343,121.2067,14857.0
2021-02-05 12:10:00,133.97,134.0,133.88,133.92,8121.0,121.2338,121.261,121.1524,121.1886,8121.0
2021-02-05 12:15:00,133.88,134.01,133.85,133.99,16265.0,121.1524,121.27,121.1253,121.2519,16265.0
2021-02-05 12:20:00,133.97,134.0,133.94,133.99,4832.0,121.2338,121.261,121.2067,121.2519,4832.0
2021-02-05 12:25:00,134.0,134.0,133.9,133.93,12202.0,121.261,121.261,121.1705,121.1977,12202.0
2021-02-05 12:30:00,133.95,134.0,133.92,133.94,11644.0,121.2157,121.261,121.1886,121.2067,11644.0
2021-02-05 12:35:00,133.92,134.06,133.9,134.06,7163.0,121.1886,121.3153,121.1705,121.3153,7163.0
2021-02-05 12:40:00,134.06,134.24,134.03,134.18,14603.0,121.3153,121.4782,121.2881,121.4239,14603.0
2021-02-05 12:45:00,134.18,134.31,134.13,134.22,14644.0,121.4239,121.5415,121.3786,121.4601,14644.0
2021-02-05 12:50:00,134.24,134.29,134.19,134.23,7643.0,121.4782,121.5234,121.4329,121.4691,7643.0
2021-02-05 12:55:00,134.24,134.24,134.1,134.21,8859.0,121.4782,121.4782,121.3515,121.451,8859.0
2021-02-05 13:00:00,134.22,134.24,133.88,133.97,25378.0,121.4601,121.4782,121.1524,121.2338,25378.0
2021-02-05 13:05:00,133.97,134.03,133.82,133.83,19196.0,121.2338,121.2881,121.0981,121.1072,19196.0
2021-02-05 13:10:00,133.83,133.84,133.74,133.78,24113.0,121.1072,121.1162,121.0257,121.0619,24113.0
2021-02-05 13:15:00,133.78,133.8,133.64,133.73,9234.0,121.0619,121.08,120.9352,121.0167,9234.0
2021-02-05 13:20:00,133.72,133.72,133.51,133.58,14749.0,121.0076,121.0076,120.8176,120.8809,14749.0
2021-02-05 13:25:00,133.57,133.61,133.45,133.45,13499.0,120.8719,120.9081,120.7633,120.7633,13499.0
2021-02-05 13:30:00,133.4,133.4,133.28,133.38,12155.0,120.718,120.718,120.6094,120.6999,12155.0
2021-02-05 13:35:00,133.36,133.41,133.16,133.16,11873.0,120.6818,120.7271,120.5009,120.5009,11873.0
2021-02-05 13:40:00,133.18,133.29,133.12,133.26,8372.0,120.519,120.6185,120.4647,120.5913,8372.0
2021-02-05 13:45:00,133.23,133.26,133.18,133.2,107978.0,120.5642,120.5913,120.519,120.537,107978.0
2021-02-05 13:50:00,133.18,133.26,133.11,133.18,150522.0,120.519,120.5913,120.4556,120.519,150522.0
2021-02-05 13:55:00,133.16,133.23,133.08,133.12,7410.0,120.5009,120.5642,120.4285,120.4647,7410.0
2021-02-05 14:00:00,133.12,133.2,133.03,133.18,6930.0,120.4647,120.537,120.3832,120.519,6930.0
2021-02-05 14:05:00,133.15,133.21,133.11,133.15,11987.0,120.4918,120.5461,120.4556,120.4918,11987.0
2021-02-05 14:10:00,133.14,133.15,132.88,132.91,14595.0,120.4828,120.4918,120.2475,120.2746,14595.0
2021-02-05 14:15:00,132.88,132.89,132.74,132.79,20353.0,120.2475,120.2565,120.1208,120.166,20353.0
2021-02-05 14:20:00,132.79,132.81,132.65,132.66,31173.0,120.166,120.1841,120.0393,120.0484,31173.0
2021-02-05 14:25:00,132.64,132.64,132.49,132.49,23545.0,120.0303,120.0303,119.8945,119.8945,23545.0
2021-02-05 14:30:00,132.5,132.59,132.47,132.48,19738.0,119.9036,119.985,119.8764,119.8855,19738.0
2021-02-05 14:35:00,132.48,132.49,132.4,132.42,18308.0,119.8855,119.8945,119.8131,119.8312,18308.0
2021-02-05 14:40:00,132.43,132.46,132.39,132.4,15897.0,119.8403,119.8674,119.8041,119.8131,15897.0
2021-02-05 14:45:00,132.4,132.51,132.37,132.39,37552.0,119.8131,119.9126,119.786,119.8041,37552.0
2021-02-05 14:50:00,132.36,132.45,132.28,132.3,36696.0,119.7769,119.8583,119.7045,119.7226,36696.0
2021-02-05 14:55:00,132.3,132.45,132.29,132.42,26714.0,119.7226,119.8583,119.7136,119.8312,26714.0
2021-02-05 15:00:00,132.42,132.45,132.13,132.22,41368.0,119.8312,119.8583,119.5688,119.6502,41368.0
2021-02-05 15:05:00,132.22,132.44,132.22,132.42,18611.0,119.6502,119.8493,119.6502,119.8312,18611.0
2021-02-05 15:10:00,132.41,132.44,132.15,132.18,36857.0,119.8222,119.8493,119.5869,119.614,36857.0
2021-02-05 15:15:00,132.18,132.29,132.18,132.22,29140.0,119.614,119.7136,119.614,119.6502,29140.0
2021-02-05 15:20:00,132.23,132.34,132.19,132.28,23684.0,119.6593,119.7588,119.6231,119.7045,23684.0
2021-02-05 15:25:00,132.27,132.29,132.13,132.14,22695.0,119.6955,119.7136,119.5688,119.5778,22695.0
2021-02-05 15:30:00,132.15,132.22,132.12,132.19,21523.0,119.5869,119.6502,119.5597,119.6231,21523.0
2021-02-05 15:35:00,132.2,132.22,132.04,132.07,18706.0,119.6321,119.6502,119.4873,119.5145,18706.0
2021-02-05 15:40:00,132.08,132.13,132.03,132.08,33972.0,119.5235,119.5688,119.4783,119.5235,33972.0
2021-02-05 15:45:00,132.06,132.09,131.75,131.78,41906.0,119.5054,119.5326,119.2249,119.252,41906.0
2021-02-05 15:50:00,131.71,132.22,131.71,132.17,178133.0,119.1887,119.6502,119.1887,119.605,178133.0
2021-02-05 15:55:00,132.16,132.23,132.03,132.2,169399.0,119.5959,119.6593,119.4783,119.6321,169399.0
2021-02-08 09:30:00,133.28,134.24,133.1,134.0,65749.0,120.6094,121.4782,120.4466,121.261,65749.0
2021-02-08 09:35:00,133.93,133.93,133.4,133.4,84970.0,121.1977,121.1977,120.718,120.718,84970.0
2021-02-08 09:40:00,133.42,133.59,133.0,133.27,26145.0,120.7361,120.89,120.3561,120.6004,26145.0
2021-02-08 09:45:00,133.3,133.67,133.22,133.54,29525.0,120.6275,120.9624,120.5551,120.8447,29525.0
2021-02-08 09:50:00,133.58,133.67,133.33,133.46,17095.0,120.8809,120.9624,120.6547,120.7723,17095.0
2021-02-08 09:55:00,133.51,133.52,132.97,133.01,15490.0,120.8176,120.8266,120.3289,120.3651,15490.0
2021-02-08 10:00:00,132.96,133.16,132.85,133.0,16870.0,120.3199,120.5009,120.2203,120.3561,16870.0
2021-02-08 10:05:00,133.0,133.0,132.58,132.81,8312.0,120.3561,120.3561,119.976,120.1841,8312.0
2021-02-08 10:10:00,132.75,133.0,132.64,132.93,29551.0,120.1298,120.3561,120.0303,120.2927,29551.0
2021-02-08 10:15:00,132.86,133.04,132.75,133.01,64911.0,120.2294,120.3923,120.1298,120.3651,64911.0
2021-02-08 10:20:00,133.02,133.23,132.9,132.96,23390.0,120.3742,120.5642,120.2656,120.3199,23390.0
2021-02-08 10:25:00,132.94,133.05,132.77,132.86,23159.0,120.3018,120.4013,120.1479,120.2294,23159.0
2021-02-08 10:30:00,132.86,133.08,132.78,132.96,37253.0,120.2294,120.4285,120.157,120.3199,37253.0
2021-02-08 10:35:00,132.92,133.12,132.92,132.98,26619.0,120.2837,120.4647,120.2837,120.338,26619.0
2021-02-08 10:40:00,132.95,133.0,132.71,132.78,14661.0,120.3108,120.3561,120.0936,120.157,14661.0
2021-02-08 10:45:00,132.78,132.82,132.53,132.6,16344.0,120.157,120.1932,119.9307,119.9941,16344.0
2021-02-08 10:50:00,132.61,132.66,132.38,132.39,26408.0,120.0031,120.0484,119.795,119.8041,26408.0
2021-02-08 10:55:00,132.45,132.47,132.22,132.44,26022.0,119.8583,119.8764,119.6502,119.8493,26022.0
2021-02-08 11:00:00,132.48,132.5,132.24,132.3,16946.0,119.8855,119.9036,119.6683,119.7226,16946.0
2021-02-08 11:05:00,132.27,132.32,132.06,132.09,30141.0,119.6955,119.7407,119.5054,119.5326,30141.0
2021-02-08 11:10:00,132.09,132.1,131.64,131.8,45208.0,119.5326,119.5416,119.1254,119.2701,45208.0
2021-02-08 11:15:00,131.75,131.82,131.64,131.68,33974.0,119.2249,119.2882,119.1254,119.1616,33974.0
2021-02-08 11:20:00,131.65,131.78,131.55,131.69,49375.0,119.1344,119.252,119.0439,119.1706,49375.0
2021-02-08 11:25:00,131.72,132.06,131.6,131.98,39389.0,119.1977,119.5054,119.0892,119.433,39389.0
2021-02-08 11:30:00,131.93,132.02,131.78,131.98,17799.0,119.3878,119.4692,119.252,119.433,17799.0
2021-02-08 11:35:00,131.96,132.28,131.89,132.13,24304.0,119.4149,119.7045,119.3516,119.5688,24304.0
2021-02-08 11:40:00,132.14,132.47,132.1,132.19,26028.0,119.5778,119.8764,119.5416,119.6231,26028.0
2021-02-08 11:45:00,132.18,132.3,132.11,132.23,14782.0,119.614,119.7226,119.5507,119.6593,14782.0
2021-02-08 11:50:00,132.25,132.25,131.98,132.06,59498.0,119.6774,119.6774,119.433,119.5054,59498.0
2021-02-08 11:55:00,132.07,132.22,132.0,132.01,18019.0,119.5145,119.6502,119.4511,119.4602,18019.0
2021-02-08 12:00:00,132.01,132.18,131.99,132.14,12271.0,119.4602,119.614,119.4421,119.5778,12271.0
2021-02-08 12:05:00,132.17,132.17,131.98,132.03,14570.0,119.605,119.605,119.433,119.4783,14570.0
2021-02-08 12:10:00,132.04,132.04,131.89,131.98,34667.0,119.4873,119.4873,119.3516,119.433,34667.0
2021-02-08 12:15:00,131.98,131.98,131.85,131.92,16925.0,119.433,119.433,119.3154,119.3787,16925.0
2021-02-08 12:20:00,131.91,132.1,131.68,131.98,27461.0,119.3697,119.5416,119.1616,119.433,27461.0
2021-02-08 12:25:00,132.0,132.0,131.86,131.86,47482.0,119.4511,119.4511,119.3244,119.3244,47482.0
2021-02-08 12:30:00,131.78,131.82,131.65,131.78,20431.0,119.252,119.2882,119.1344,119.252,20431.0
2021-02-08 12:35:00,131.73,131.86,131.73,131.76,12854.0,119.2068,119.3244,119.2068,119.2339,12854.0
2021-02-08 12:40:00,131.78,132.02,131.76,132.0,14783.0,119.252,119.4692,119.2339,119.4511,14783.0
2021-02-08 12:45:00,132.0,132.23,132.0,132.06,13207.0,119.4511,119.6593,119.4511,119.5054,13207.0
2021-02-08 12:50:00,132.07,132.15,131.98,132.1,20189.0,119.5145,119.5869,119.433,119.5416,20189.0
2021-02-08 12:55:00,132.14,132.31,132.04,132.05,28271.0,119.5778,119.7317,119.4873,119.4964,28271.0
2021-02-08 13:00:00,132.02,132.23,132.01,132.01,21497.0,119.4692,119.6593,119.4602,119.4602,21497.0
2021-02-08 13:05:00,132.01,132.26,131.99,132.16,14297.0,119.4602,119.6864,119.4421,119.5959,14297.0
2021-02-08 13:10:00,132.19,132.34,132.19,132.27,11326.0,119.6231,119.7588,119.6231,119.6955,11326.0
2021-02-08 13:15:00,132.26,132.41,132.2,132.32,16514.0,119.6864,119.8222,119.6321,119.7407,16514.0
2021-02-08 13:20:00,132.36,132.48,132.25,132.41,19618.0,119.7769,119.8855,119.6774,119.8222,19618.0
2021-02-08 13:25:00,132.45,132.47,132.38,132.45,14473.0,119.8583,119.8764,119.795,119.8583,14473.0
2021-02-08 13:30:00,132.46,132.52,132.27,132.45,18906.0,119.8674,119.9217,119.6955,119.8583,18906.0
2021-02-08 13:35:00,132.47,132.54,132.42,132.44,41441.0,119.8764,119.9398,119.8312,119.8493,41441.0
2021-02-08 13:40:00,132.44,132.53,132.3,132.42,21603.0,119.8493,119.9307,119.7226,119.8312,21603.0
2021-02-08 13:45:00,132.38,132.43,132.26,132.34,19238.0,119.795,119.8403,119.6864,119.7588,19238.0
2021-02-08 13:50:00,132.34,132.44,132.2,132.23,21113.0,119.7588,119.8493,119.6321,119.6593,21113.0
2021-02-08 13:55:00,132.24,132.44,132.23,132.38,11903.0,119.6683,119.8493,119.6593,119.795,11903.0
2021-02-08 14:00:00,132.41,132.42,132.28,132.38,19448.0,119.8222,119.8312,119.7045,119.795,19448.0
2021-02-08 14:05:00,132.38,132.52,132.35,132.44,40233.0,119.795,119.9217,119.7679,119.8493,40233.0
2021-02-08 14:10:00,132.45,132.45,132.31,132.37,15207.0,119.8583,119.8583,119.7317,119.786,15207.0
2021-02-08 14:15:00,132.35,132.41,132.32,132.34,14313.0,119.7679,119.8222,119.7407,119.7588,14313.0
2021-02-08 14:20:00,132.33,132.52,132.27,132.5,57998.0,119.7498,119.9217,119.6955,119.9036,57998.0
2021-02-08 14:25:00,132.5,132.6,132.41,132.44,45394.0,119.9036,119.9941,119.8222,119.8493,45394.0
2021-02-08 14:30:00,132.41,132.46,132.35,132.41,13761.0,119.8222,119.8674,119.7679,119.8222,13761.0
2021-02-08 14:35:00,132.39,132.41,132.17,132.27,20270.0,119.8041,119.8222,119.605,119.6955,20270.0
2021-02-08 14:40:00,132.24,132.34,132.24,132.34,7388.0,119.6683,119.7588,119.6683,119.7588,7388.0
2021-02-08 14:45:00,132.3,132.39,132.29,132.32,13786.0,119.7226,119.8041,119.7136,119.7407,13786.0
2021-02-08 14:50:00,132.27,132.34,132.22,132.29,9773.0,119.6955,119.7588,119.6502,119.7136,9773.0
2021-02-08 14:55:00,132.3,132.45,132.29,132.39,10277.0,119.7226,119.8583,119.7136,119.8041,10277.0
2021-02-08 15:00:00,132.39,132.49,132.37,132.45,20863.0,119.8041,119.8945,119.786,119.8583,20863.0
2021-02-08 15:05:00,132.44,132.5,132.42,132.5,9886.0,119.8493,119.9036,119.8312,119.9036,9886.0
2021-02-08 15:10:00,132.5,132.65,132.32,132.34,48029.0,119.9036,120.0393,119.7407,119.7588,48029.0
2021-02-08 15:15:00,132.34,132.49,132.19,132.49,29593.0,119.7588,119.8945,119.6231,119.8945,29593.0
2021-02-08 15:20:00,132.48,132.58,132.44,132.55,57558.0,119.8855,119.976,119.8493,119.9488,57558.0
2021-02-08 15:25:00,132.55,132.82,132.55,132.78,50579.0,119.9488,120.1932,119.9488,120.157,50579.0
2021-02-08 15:30:00,132.78,132.82,132.61,132.61,53282.0,120.157,120.1932,120.0031,120.0031,53282.0
2021-02-08 15:35:00,132.59,132.62,132.35,132.58,45609.0,119.985,120.0122,119.7679,119.976,45609.0
2021-02-08 15:40:00,132.59,132.98,132.58,132.82,60285.0,119.985,120.338,119.976,120.1932,60285.0
2021-02-08 15:45:00,132.84,132.91,132.67,132.68,73723.0,120.2113,120.2746,120.0574,120.0665,73723.0
2021-02-08 15:50:00,132.68,133.23,132.67,133.21,119561.0,120.0665,120.5642,120.0574,120.5461,119561.0
2021-02-08 15:55:00,133.2,133.44,133.02,133.38,267837.0,120.537,120.7542,120.3742,120.6999,267837.0
2021-02-09 09:30:00,127.0,128.82,125.61,126.41,422411.0,114.9265,116.5734,113.6686,114.3926,422411.0
2021-02-09 09:35:00,126.41,128.25,126.02,127.7,246534.0,114.3926,116.0576,114.0396,115.5599,246534.0
2021-02-09 09:40:00,127.77,129.09,127.62,128.71,292996.0,115.6233,116.8178,115.4875,116.4739,292996.0
2021-02-09 09:45:00,128.75,130.83,128.52,129.59,338639.0,116.5101,118.3924,116.302,117.2702,338639.0
2021-02-09 09:50:00,129.59,131.3,129.49,130.69,285147.0,117.2702,118.8177,117.1797,118.2657,285147.0
2021-02-09 09:55:00,130.79,131.5,130.55,130.92,71854.0,118.3562,118.9987,118.139,118.4738,71854.0
2021-02-09 10:00:00,130.84,131.49,130.19,130.27,156405.0,118.4014,118.9896,117.8132,117.8856,156405.0
2021-02-09 10:05:00,130.41,130.81,129.91,130.81,93040.0,118.0123,118.3743,117.5598,118.3743,93040.0
2021-02-09 10:10:00,130.73,130.91,130.57,130.81,61592.0,118.3019,118.4648,118.1571,118.3743,61592.0
2021-02-09 10:15:00,130.76,130.98,130.73,130.94,57491.0,118.329,118.5281,118.3019,118.4919,57491.0
2021-02-09 10:20:00,130.97,132.27,130.97,132.13,197420.0,118.519,119.6955,118.519,119.5688,197420.0
2021-02-09 10:25:00,132.25,132.25,131.11,131.41,78808.0,119.6774,119.6774,118.6457,118.9172,78808.0
2021-02-09 10:30:00,131.41,132.08,131.38,131.53,88837.0,118.9172,119.5235,118.8901,119.0258,88837.0
2021-02-09 10:35:00,131.52,131.63,131.21,131.35,89999.0,119.0168,119.1163,118.7362,118.8629,89999.0
2021-02-09 10:40:00,131.52,131.55,130.88,131.25,42895.0,119.0168,119.0439,118.4376,118.7724,42895.0
2021-02-09 10:45:00,131.25,131.54,130.94,131.06,75670.0,118.7724,119.0349,118.4919,118.6005,75670.0
2021-02-09 10:50:00,131.08,131.18,130.68,130.84,19032.0,118.6186,118.7091,118.2566,118.4014,19032.0
2021-02-09 10:55:00,130.92,130.92,130.49,130.53,27464.0,118.4738,118.4738,118.0847,118.1209,27464.0
2021-02-09 11:00:00,130.55,130.82,130.0,130.21,32723.0,118.139,118.3833,117.6413,117.8313,32723.0
2021-02-09 11:05:00,130.16,130.21,129.96,130.02,39817.0,117.7861,117.8313,117.6051,117.6594,39817.0
2021-02-09 11:10:00,129.99,130.73,129.99,130.73,36244.0,117.6322,118.3019,117.6322,118.3019,36244.0
2021-02-09 11:15:00,130.66,130.91,130.48,130.9,20477.0,118.2385,118.4648,118.0756,118.4557,20477.0
2021-02-09 11:20:00,130.88,131.01,130.82,130.97,46633.0,118.4376,118.5552,118.3833,118.519,46633.0
2021-02-09 11:25:00,130.96,131.29,130.93,131.25,27374.0,118.51,118.8086,118.4829,118.7724,27374.0
2021-02-09 11:30:00,131.25,131.42,131.13,131.27,31153.0,118.7724,118.9263,118.6638,118.7905,31153.0
2021-02-09 11:35:00,131.26,131.34,131.05,131.28,37873.0,118.7815,118.8539,118.5914,118.7996,37873.0
2021-02-09 11:40:00,131.32,131.53,131.3,131.52,28143.0,118.8358,119.0258,118.8177,119.0168,28143.0
2021-02-09 11:45:00,131.52,131.57,131.26,131.45,33494.0,119.0168,119.062,118.7815,118.9534,33494.0
2021-02-09 11:50:00,131.44,131.44,131.28,131.35,18371.0,118.9444,118.9444,118.7996,118.8629,18371.0
2021-02-09 11:55:00,131.37,131.53,131.09,131.28,40536.0,118.881,119.0258,118.6276,118.7996,40536.0
2021-02-09 12:00:00,131.28,131.48,131.19,131.21,21774.0,118.7996,118.9806,118.7181,118.7362,21774.0
2021-02-09 12:05:00,131.24,131.39,131.08,131.22,24719.0,118.7634,118.8991,118.6186,118.7453,24719.0
2021-02-09 12:10:00,131.22,131.35,131.19,131.35,16024.0,118.7453,118.8629,118.7181,118.8629,16024.0
2021-02-09 12:15:00,131.36,131.5,131.27,131.38,16112.0,118.872,118.9987,118.7905,118.8901,16112.0
2021-02-09 12:20:00,131.37,131.39,131.2,131.32,21653.0,118.881,118.8991,118.7272,118.8358,21653.0
2021-02-09 12:25:00,131.32,131.42,131.25,131.28,33269.0,118.8358,118.9263,118.7724,118.7996,33269.0
2021-02-09 12:30:00,131.28,131.42,131.18,131.2,25369.0,118.7996,118.9263,118.7091,118.7272,25369.0
2021-02-09 12:35:00,131.2,131.28,131.06,131.27,42411.0,118.7272,118.7996,118.6005,118.7905,42411.0
2021-02-09 12:40:00,131.3,131.46,131.25,131.41,31421.0,118.8177,118.9625,118.7724,118.9172,31421.0
2021-02-09 12:45:00,131.44,131.44,131.3,131.38,20074.0,118.9444,118.9444,118.8177,118.8901,20074.0
2021-02-09 12:50:00,131.38,131.72,131.38,131.66,76278.0,118.8901,119.1977,118.8901,119.1435,76278.0
2021-02-09 12:55:00,131.68,131.69,131.32,131.46,13987.0,119.1616,119.1706,118.8358,118.9625,13987.0
2021-02-09 13:00:00,131.46,131.58,131.36,131.37,18765.0,118.9625,119.0711,118.872,118.881,18765.0
2021-02-09 13:05:00,131.37,131.41,131.25,131.31,34857.0,118.881,118.9172,118.7724,118.8267,34857.0
2021-02-09 13:10:00,131.29,131.35,131.26,131.35,27710.0,118.8086,118.8629,118.7815,118.8629,27710.0
2021-02-09 13:15:00,131.32,131.38,131.3,131.36,23083.0,118.8358,118.8901,118.8177,118.872,23083.0
2021-02-09 13:20:00,131.36,131.72,131.34,131.7,91143.0,118.872,119.1977,118.8539,119.1797,91143.0
2021-02-09 13:25:00,131.71,131.95,131.68,131.78,39542.0,119.1887,119.4059,119.1616,119.252,39542.0
2021-02-09 13:30:00,131.77,132.05,131.77,132.05,104758.0,119.243,119.4964,119.243,119.4964,104758.0
2021-02-09 13:35:00,132.07,132.18,131.81,131.82,29753.0,119.5145,119.614,119.2792,119.2882,29753.0
2021-02-09 13:40:00,131.8,132.08,131.79,132.05,67222.0,119.2701,119.5235,119.2611,119.4964,67222.0
2021-02-09 13:45:00,132.06,132.21,131.82,131.97,80586.0,119.5054,119.6412,119.2882,119.424,80586.0
2021-02-09 13:50:00,131.95,132.0,131.66,131.79,127059.0,119.4059,119.4511,119.1435,119.2611,127059.0
2021-02-09 13:55:00,131.84,131.89,131.6,131.89,25007.0,119.3063,119.3516,119.0892,119.3516,25007.0
2021-02-09 14:00:00,131.89,131.93,131.7,131.7,21301.0,119.3516,119.3878,119.1797,119.1797,21301.0
2021-02-09 14:05:00,131.68,131.82,131.61,131.61,24263.0,119.1616,119.2882,119.0982,119.0982,24263.0
2021-02-09 14:10:00,131.63,131.64,131.39,131.56,31222.0,119.1163,119.1254,118.8991,119.053,31222.0
2021-02-09 14:15:00,131.58,131.72,131.53,131.71,21868.0,119.0711,119.1977,119.0258,119.1887,21868.0
2021-02-09 14:20:00,131.72,132.05,131.68,131.68,55591.0,119.1977,119.4964,119.1616,119.1616,55591.0
2021-02-09 14:25:00,131.67,131.83,131.53,131.67,25740.0,119.1525,119.2973,119.0258,119.1525,25740.0
2021-02-09 14:30:00,131.7,131.75,131.62,131.75,41216.0,119.1797,119.2249,119.1073,119.2249,41216.0
2021-02-09 14:35:00,131.74,132.05,131.72,131.97,39775.0,119.2158,119.4964,119.1977,119.424,39775.0
2021-02-09 14:40:00,131.99,132.0,131.84,131.97,24371.0,119.4421,119.4511,119.3063,119.424,24371.0
2021-02-09 14:45:00,131.99,132.17,131.95,131.96,24669.0,119.4421,119.605,119.4059,119.4149,24669.0
2021-02-09 14:50:00,131.96,132.06,131.9,132.06,21802.0,119.4149,119.5054,119.3606,119.5054,21802.0
2021-02-09 14:55:00,132.03,132.05,131.96,131.99,27754.0,119.4783,119.4964,119.4149,119.4421,27754.0
2021-02-09 15:00:00,131.98,132.42,131.98,132.38,100929.0,119.433,119.8312,119.433,119.795,100929.0
2021-02-09 15:05:00,132.36,132.44,132.19,132.41,54103.0,119.7769,119.8493,119.6231,119.8222,54103.0
2021-02-09 15:10:00,132.45,132.45,132.22,132.24,39668.0,119.8583,119.8583,119.6502,119.6683,39668.0
2021-02-09 15:15:00,132.22,132.34,132.19,132.31,51172.0,119.6502,119.7588,119.6231,119.7317,51172.0
2021-02-09 15:20:00,132.33,132.43,132.31,132.34,38754.0,119.7498,119.8403,119.7317,119.7588,38754.0
2021-02-09 15:25:00,132.34,133.0,132.32,132.99,112123.0,119.7588,120.3561,119.7407,120.347,112123.0
2021-02-09 15:30:00,132.97,133.25,132.38,132.45,223006.0,120.3289,120.5823,119.795,119.8583,223006.0
2021-02-09 15:35:00,132.49,133.02,132.36,132.65,68010.0,119.8945,120.3742,119.7769,120.0393,68010.0
2021-02-09 15:40:00,132.61,133.33,132.54,133.05,94166.0,120.0031,120.6547,119.9398,120.4013,94166.0
2021-02-09 15:45:00,133.07,133.68,133.01,133.5,159263.0,120.4194,120.9714,120.3651,120.8085,159263.0
2021-02-09 15:50:00,133.5,133.51,132.7,132.7,242276.0,120.8085,120.8176,120.0846,120.0846,242276.0
2021-02-09 15:55:00,132.72,132.95,132.47,132.94,328214.0,120.1027,120.3108,119.8764,120.3018,328214.0
2021-02-10 09:30:00,133.5,133.59,132.63,133.59,91809.0,120.8085,120.89,120.0212,120.89,91809.0
2021-02-10 09:35:00,133.61,133.98,132.96,133.09,33761.0,120.9081,121.2429,120.3199,120.4375,33761.0
2021-02-10 09:40:00,133.18,133.56,132.98,133.25,73237.0,120.519,120.8628,120.338,120.5823,73237.0
2021-02-10 09:45:00,133.25,133.61,133.19,133.33,37200.0,120.5823,120.9081,120.528,120.6547,37200.0
2021-02-10 09:50:00,133.36,133.36,132.88,132.88,31258.0,120.6818,120.6818,120.2475,120.2475,31258.0
2021-02-10 09:55:00,132.81,133.33,132.76,133.2,29393.0,120.1841,120.6547,120.1389,120.537,29393.0
2021-02-10 10:00:00,133.2,133.33,132.33,132.33,31110.0,120.537,120.6547,119.7498,119.7498,31110.0
2021-02-10 10:05:00,132.38,132.41,132.1,132.13,33664.0,119.795,119.8222,119.5416,119.5688,33664.0
2021-02-10 10:10:00,132.14,132.37,131.84,132.29,48921.0,119.5778,119.786,119.3063,119.7136,48921.0
2021-02-10 10:15:00,132.36,132.78,132.11,132.22,87321.0,119.7769,120.157,119.5507,119.6502,87321.0
2021-02-10 10:20:00,132.22,132.73,132.17,132.66,35564.0,119.6502,120.1117,119.605,120.0484,35564.0
2021-02-10 10:25:00,132.67,132.71,132.0,132.04,34416.0,120.0574,120.0936,119.4511,119.4873,34416.0
2021-02-10 10:30:00,132.04,132.26,131.95,131.97,25720.0,119.4873,119.6864,119.4059,119.424,25720.0
2021-02-10 10:35:00,132.0,132.24,131.76,131.81,16722.0,119.4511,119.6683,119.2339,119.2792,16722.0
2021-02-10 10:40:00,131.74,131.91,131.42,131.59,30497.0,119.2158,119.3697,118.9263,119.0801,30497.0
2021-02-10 10:45:00,131.59,132.23,131.52,132.23,19111.0,119.0801,119.6593,119.0168,119.6593,19111.0
2021-02-10 10:50:00,132.22,132.23,131.97,132.08,19064.0,119.6502,119.6593,119.424,119.5235,19064.0
2021-02-10 10:55:00,132.11,132.43,132.1,132.38,20288.0,119.5507,119.8403,119.5416,119.795,20288.0
2021-02-10 11:00:00,132.39,132.42,131.87,132.01,18376.0,119.8041,119.8312,119.3335,119.4602,18376.0
2021-02-10 11:05:00,132.04,132.18,131.96,132.12,17313.0,119.4873,119.614,119.4149,119.5597,17313.0
2021-02-10 11:10:00,132.13,132.38,132.12,132.15,20598.0,119.5688,119.795,119.5597,119.5869,20598.0
2021-02-10 11:15:00,132.17,132.23,132.04,132.2,29160.0,119.605,119.6593,119.4873,119.6321,29160.0
2021-02-10 11:20:00,132.22,132.43,132.09,132.19,27681.0,119.6502,119.8403,119.5326,119.6231,27681.0
2021-02-10 11:25:00,132.17,132.27,132.11,132.21,41529.0,119.605,119.6955,119.5507,119.6412,41529.0
2021-02-10 11:30:00,132.24,132.38,132.14,132.26,134625.0,119.6683,119.795,119.5778,119.6864,134625.0
2021-02-10 11:35:00,132.28,132.57,132.26,132.46,33141.0,119.7045,119.9669,119.6864,119.8674,33141.0
2021-02-10 11:40:00,132.46,132.6,132.38,132.51,25787.0,119.8674,119.9941,119.795,119.9126,25787.0
2021-02-10 11:45:00,132.51,132.52,132.03,132.03,96922.0,119.9126,119.9217,119.4783,119.4783,96922.0
2021-02-10 11:50:00,132.06,132.56,131.9,132.54,72730.0,119.5054,119.9579,119.3606,119.9398,72730.0
2021-02-10 11:55:00,132.56,132.81,132.35,132.44,323765.0,119.9579,120.1841,119.7679,119.8493,323765.0
2021-02-10 12:00:00,132.44,132.62,132.3,132.62,13138.0,119.8493,120.0122,119.7226,120.0122,13138.0
2021-02-10 12:05:00,132.61,132.63,132.37,132.58,12963.0,120.0031,120.0212,119.786,119.976,12963.0
2021-02-10 12:10:00,132.55,132.62,132.42,132.56,13343.0,119.9488,120.0122,119.8312,119.9579,13343.0
2021-02-10 12:15:00,132.56,132.66,132.47,132.47,17971.0,119.9579,120.0484,119.8764,119.8764,17971.0
2021-02-10 12:20:00,132.48,132.58,132.24,132.25,15038.0,119.8855,119.976,119.6683,119.6774,15038.0
2021-02-10 12:25:00,132.28,132.55,132.28,132.41,21373.0,119.7045,119.9488,119.7045,119.8222,21373.0
2021-02-10 12:30:00,132.4,132.55,132.23,132.52,17811.0,119.8131,119.9488,119.6593,119.9217,17811.0
2021-02-10 12:35:00,132.56,132.57,132.5,132.55,19516.0,119.9579,119.9669,119.9036,119.9488,19516.0
2021-02-10 12:40:00,132.52,132.76,132.52,132.69,13609.0,119.9217,120.1389,119.9217,120.0755,13609.0
2021-02-10 12:45:00,132.72,132.74,132.64,132.69,7258.0,120.1027,120.1208,120.0303,120.0755,7258.0
2021-02-10 12:50:00,132.7,132.93,132.7,132.81,17941.0,120.0846,120.2927,120.0846,120.1841,17941.0
2021-02-10 12:55:00,132.8,132.93,132.7,132.75,16821.0,120.1751,120.2927,120.0846,120.1298,16821.0
2021-02-10 13:00:00,132.75,132.86,132.72,132.84,19517.0,120.1298,120.2294,120.1027,120.2113,19517.0
2021-02-10 13:05:00,132.86,132.99,132.86,132.99,9923.0,120.2294,120.347,120.2294,120.347,9923.0
2021-02-10 13:10:00,132.96,133.03,132.9,133.0,22659.0,120.3199,120.3832,120.2656,120.3561,22659.0
2021-02-10 13:15:00,133.0,133.17,132.99,133.05,25387.0,120.3561,120.5099,120.347,120.4013,25387.0
2021-02-10 13:20:00,133.04,133.41,133.04,133.09,47622.0,120.3923,120.7271,120.3923,120.4375,47622.0
2021-02-10 13:25:00,133.09,133.34,133.05,133.33,11742.0,120.4375,120.6637,120.4013,120.6547,11742.0
2021-02-10 13:30:00,133.32,133.39,133.23,133.3,9613.0,120.6456,120.709,120.5642,120.6275,9613.0
2021-02-10 13:35:00,133.3,133.51,133.29,133.48,20902.0,120.6275,120.8176,120.6185,120.7904,20902.0
2021-02-10 13:40:00,133.43,133.52,133.38,133.52,15023.0,120.7452,120.8266,120.6999,120.8266,15023.0
2021-02-10 13:45:00,133.52,133.52,133.38,133.43,19175.0,120.8266,120.8266,120.6999,120.7452,19175.0
2021-02-10 13:50:00,133.43,133.54,133.36,133.41,32236.0,120.7452,120.8447,120.6818,120.7271,32236.0
2021-02-10 13:55:00,133.42,133.5,133.26,133.49,28720.0,120.7361,120.8085,120.5913,120.7995,28720.0
2021-02-10 14:00:00,133.47,133.51,133.36,133.48,36875.0,120.7814,120.8176,120.6818,120.7904,36875.0
2021-02-10 14:05:00,133.47,133.54,133.37,133.41,26313.0,120.7814,120.8447,120.6909,120.7271,26313.0
2021-02-10 14:10:00,133.42,133.49,133.33,133.44,26681.0,120.7361,120.7995,120.6547,120.7542,26681.0
2021-02-10 14:15:00,133.4,133.48,133.13,133.37,38908.0,120.718,120.7904,120.4737,120.6909,38908.0
2021-02-10 14:20:00,133.37,133.47,133.31,133.34,20575.0,120.6909,120.7814,120.6366,120.6637,20575.0
2021-02-10 14:25:00,133.32,133.54,133.32,133.54,24079.0,120.6456,120.8447,120.6456,120.8447,24079.0
2021-02-10 14:30:00,133.51,133.7,133.48,133.6,42944.0,120.8176,120.9895,120.7904,120.899,42944.0
2021-02-10 14:35:00,133.61,133.74,133.56,133.66,46600.0,120.9081,121.0257,120.8628,120.9533,46600.0
2021-02-10 14:40:00,133.63,133.71,133.47,133.67,26076.0,120.9262,120.9986,120.7814,120.9624,26076.0
2021-02-10 14:45:00,133.69,133.71,133.38,133.45,17225.0,120.9805,120.9986,120.6999,120.7633,17225.0
2021-02-10 14:50:00,133.42,133.45,133.1,133.17,23267.0,120.7361,120.7633,120.4466,120.5099,23267.0
2021-02-10 14:55:00,133.16,133.17,132.88,132.94,23486.0,120.5009,120.5099,120.2475,120.3018,23486.0
2021-02-10 15:00:00,132.94,133.24,132.9,133.13,23866.0,120.3018,120.5732,120.2656,120.4737,23866.0
2021-02-10 15:05:00,133.15,133.18,132.82,132.89,19533.0,120.4918,120.519,120.1932,120.2565,19533.0
2021-02-10 15:10:00,132.9,133.0,132.77,132.86,44171.0,120.2656,120.3561,120.1479,120.2294,44171.0
2021-02-10 15:15:00,132.85,133.13,132.83,133.03,49678.0,120.2203,120.4737,120.2022,120.3832,49678.0
2021-02-10 15:20:00,133.01,133.06,132.72,132.73,31957.0,120.3651,120.4104,120.1027,120.1117,31957.0
2021-02-10 15:25:00,132.73,133.14,132.7,132.97,75614.0,120.1117,120.4828,120.0846,120.3289,75614.0
2021-02-10 15:30:00,133.0,133.27,132.99,133.07,47101.0,120.3561,120.6004,120.347,120.4194,47101.0
2021-02-10 15:35:00,133.05,133.14,133.04,133.06,48473.0,120.4013,120.4828,120.3923,120.4104,48473.0
2021-02-10 15:40:00,133.06,133.28,133.05,133.06,83926.0,120.4104,120.6094,120.4013,120.4104,83926.0
2021-02-10 15:45:00,133.06,133.42,133.06,133.28,99949.0,120.4104,120.7361,120.4104,120.6094,99949.0
2021-02-10 15:50:00,133.28,133.41,132.97,133.28,151490.0,120.6094,120.7271,120.3289,120.6094,151490.0
2021-02-10 15:55:00,133.28,133.4,132.94,133.36,568202.0,120.6094,120.718,120.3018,120.6818,568202.0
2021-02-11 09:30:00,133.77,134.71,133.3,134.64,104495.0,121.0529,121.9035,120.6275,121.8402,104495.0
2021-02-11 09:35:00,134.5,134.89,134.17,134.66,56459.0,121.7135,122.0664,121.4148,121.8583,56459.0
2021-02-11 09:40:00,134.73,134.95,133.8,133.97,75044.0,121.9216,122.1207,121.08,121.2338,75044.0
2021-02-11 09:45:00,134.0,134.4,133.93,134.32,50220.0,121.261,121.623,121.1977,121.5506,50220.0
2021-02-11 09:50:00,134.3,134.33,133.9,134.22,42329.0,121.5325,121.5596,121.1705,121.4601,42329.0
2021-02-11 09:55:00,134.23,134.42,134.22,134.24,32681.0,121.4691,121.6411,121.4601,121.4782,32681.0
2021-02-11 10:00:00,134.22,134.26,133.75,134.15,42988.0,121.4601,121.4963,121.0348,121.3967,42988.0
2021-02-11 10:05:00,134.16,134.16,133.85,133.87,40664.0,121.4058,121.4058,121.1253,121.1434,40664.0
2021-02-11 10:10:00,133.89,133.89,133.07,133.69,33126.0,121.1615,121.1615,120.4194,120.9805,33126.0
2021-02-11 10:15:00,133.69,133.85,133.26,133.26,58268.0,120.9805,121.1253,120.5913,120.5913,58268.0
2021-02-11 10:20:00,133.27,133.44,133.16,133.43,24423.0,120.6004,120.7542,120.5009,120.7452,24423.0
2021-02-11 10:25:00,133.45,133.64,133.38,133.64,33056.0,120.7633,120.9352,120.6999,120.9352,33056.0
2021-02-11 10:30:00,133.65,133.65,133.43,133.51,24666.0,120.9443,120.9443,120.7452,120.8176,24666.0
2021-02-11 10:35:00,133.46,133.79,133.43,133.77,25835.0,120.7723,121.071,120.7452,121.0529,25835.0
2021-02-11 10:40:00,133.78,134.01,133.58,133.6,36544.0,121.0619,121.27,120.8809,120.899,36544.0
2021-02-11 10:45:00,133.59,133.81,133.54,133.79,38714.0,120.89,121.0891,120.8447,121.071,38714.0
2021-02-11 10:50:00,133.8,133.83,133.53,133.73,25333.0,121.08,121.1072,120.8357,121.0167,25333.0
2021-02-11 10:55:00,133.67,134.15,133.33,133.68,99339.0,120.9624,121.3967,120.6547,120.9714,99339.0
2021-02-11 11:00:00,133.68,134.03,133.62,133.95,23024.0,120.9714,121.2881,120.9171,121.2157,23024.0
2021-02-11 11:05:00,133.94,134.39,133.94,134.3,52067.0,121.2067,121.6139,121.2067,121.5325,52067.0
2021-02-11 11:10:00,134.35,134.55,134.19,134.49,18438.0,121.5777,121.7587,121.4329,121.7044,18438.0
2021-02-11 11:15:00,134.54,134.54,134.0,134.01,29125.0,121.7497,121.7497,121.261,121.27,29125.0
2021-02-11 11:20:00,134.05,134.12,133.65,133.8,112751.0,121.3062,121.3696,120.9443,121.08,112751.0
2021-02-11 11:25:00,133.86,133.95,133.73,133.79,86934.0,121.1343,121.2157,121.0167,121.071,86934.0
2021-02-11 11:30:00,133.83,133.89,133.76,133.77,163395.0,121.1072,121.1615,121.0438,121.0529,163395.0
2021-02-11 11:35:00,133.73,134.15,133.71,134.15,13607.0,121.0167,121.3967,120.9986,121.3967,13607.0
2021-02-11 11:40:00,134.15,134.32,134.08,134.18,17511.0,121.3967,121.5506,121.3334,121.4239,17511.0
2021-02-11 11:45:00,134.21,134.31,134.11,134.14,25039.0,121.451,121.5415,121.3605,121.3877,25039.0
2021-02-11 11:50:00,134.14,134.14,133.9,134.07,16757.0,121.3877,121.3877,121.1705,121.3243,16757.0
2021-02-11 11:55:00,134.08,134.09,133.78,133.86,19280.0,121.3334,121.3424,121.0619,121.1343,19280.0
2021-02-11 12:00:00,133.85,134.04,133.85,134.04,10946.0,121.1253,121.2972,121.1253,121.2972,10946.0
2021-02-11 12:05:00,134.01,134.16,133.99,134.05,9758.0,121.27,121.4058,121.2519,121.3062,9758.0
2021-02-11 12:10:00,134.05,134.32,133.95,134.31,14584.0,121.3062,121.5506,121.2157,121.5415,14584.0
2021-02-11 12:15:00,134.3,134.39,134.18,134.25,14126.0,121.5325,121.6139,121.4239,121.4872,14126.0
2021-02-11 12:20:00,134.26,134.38,134.13,134.31,17557.0,121.4963,121.6049,121.3786,121.5415,17557.0
2021-02-11 12:25:00,134.29,134.32,133.83,133.98,22234.0,121.5234,121.5506,121.1072,121.2429,22234.0
2021-02-11 12:30:00,134.03,134.06,133.93,134.0,12919.0,121.2881,121.3153,121.1977,121.261,12919.0
2021-02-11 12:35:00,134.0,134.13,134.0,134.05,5097.0,121.261,121.3786,121.261,121.3062,5097.0
2021-02-11 12:40:00,134.02,134.02,133.84,133.86,54558.0,121.2791,121.2791,121.1162,121.1343,54558.0
2021-02-11 12:45:00,133.89,133.96,133.63,133.92,22521.0,121.1615,121.2248,120.9262,121.1886,22521.0
2021-02-11 12:50:00,133.92,134.0,133.75,133.81,11251.0,121.1886,121.261,121.0348,121.0891,11251.0
2021-02-11 12:55:00,133.85,134.05,133.82,133.93,11733.0,121.1253,121.3062,121.0981,121.1977,11733.0
2021-02-11 13:00:00,133.95,133.99,133.86,133.9,14848.0,121.2157,121.2519,121.1343,121.1705,14848.0
2021-02-11 13:05:00,133.9,134.06,133.88,133.94,12301.0,121.1705,121.3153,121.1524,121.2067,12301.0
2021-02-11 13:10:00,133.94,134.18,133.92,134.15,14676.0,121.2067,121.4239,121.1886,121.3967,14676.0
2021-02-11 13:15:00,134.14,134.36,134.12,134.31,28051.0,121.3877,121.5868,121.3696,121.5415,28051.0
2021-02-11 13:20:00,134.3,134.42,134.25,134.42,9412.0,121.5325,121.6411,121.4872,121.6411,9412.0
2021-02-11 13:25:00,134.38,134.4,134.3,134.4,9939.0,121.6049,121.623,121.5325,121.623,9939.0
2021-02-11 13:30:00,134.43,134.52,134.36,134.51,14360.0,121.6501,121.7316,121.5868,121.7225,14360.0
2021-02-11 13:35:00,134.47,134.74,134.42,134.74,21104.0,121.6863,121.9306,121.6411,121.9306,21104.0
2021-02-11 13:40:00,134.77,134.77,134.5,134.52,14264.0,121.9578,121.9578,121.7135,121.7316,14264.0
2021-02-11 13:45:00,134.52,134.79,134.49,134.72,59885.0,121.7316,121.9759,121.7044,121.9125,59885.0
2021-02-11 13:50:00,134.71,134.77,134.71,134.71,27821.0,121.9035,121.9578,121.9035,121.9035,27821.0
2021-02-11 13:55:00,134.71,134.76,134.52,134.76,22245.0,121.9035,121.9487,121.7316,121.9487,22245.0
2021-02-11 14:00:00,134.75,134.75,134.49,134.64,12603.0,121.9397,121.9397,121.7044,121.8402,12603.0
2021-02-11 14:05:00,134.62,134.72,134.6,134.67,14042.0,121.8221,121.9125,121.804,121.8673,14042.0
2021-02-11 14:10:00,134.62,134.7,134.51,134.68,18147.0,121.8221,121.8944,121.7225,121.8763,18147.0
2021-02-11 14:15:00,134.7,134.96,134.7,134.94,18594.0,121.8944,122.1297,121.8944,122.1116,18594.0
2021-02-11 14:20:00,134.96,135.31,134.96,135.31,33554.0,122.1297,122.4465,122.1297,122.4465,33554.0
2021-02-11 14:25:00,135.29,135.5,135.2,135.43,28983.0,122.4284,122.6184,122.3469,122.555,28983.0
2021-02-11 14:30:00,135.43,135.43,135.16,135.16,17517.0,122.555,122.555,122.3107,122.3107,17517.0
2021-02-11 14:35:00,135.14,135.14,134.86,135.0,24195.0,122.2926,122.2926,122.0392,122.1659,24195.0
2021-02-11 14:40:00,134.99,135.0,134.78,134.99,34707.0,122.1569,122.1659,121.9668,122.1569,34707.0
2021-02-11 14:45:00,134.98,135.13,134.95,135.02,16823.0,122.1478,122.2836,122.1207,122.184,16823.0
2021-02-11 14:50:00,135.01,135.05,134.85,134.95,22987.0,122.175,122.2112,122.0302,122.1207,22987.0
2021-02-11 14:55:00,134.96,135.11,134.92,135.08,21736.0,122.1297,122.2655,122.0935,122.2383,21736.0
2021-02-11 15:00:00,135.08,135.1,134.85,134.91,15416.0,122.2383,122.2564,122.0302,122.0845,15416.0
2021-02-11 15:05:00,134.88,135.09,134.87,135.06,15169.0,122.0573,122.2474,122.0483,122.2202,15169.0
2021-02-11 15:10:00,135.06,135.07,134.83,134.9,22301.0,122.2202,122.2293,122.0121,122.0754,22301.0
2021-02-11 15:15:00,134.92,134.92,134.62,134.72,20366.0,122.0935,122.0935,121.8221,121.9125,20366.0
2021-02-11 15:20:00,134.71,134.8,134.56,134.78,25818.0,121.9035,121.9849,121.7678,121.9668,25818.0
2021-02-11 15:25:00,134.76,134.81,134.52,134.56,20147.0,121.9487,121.994,121.7316,121.7678,20147.0
2021-02-11 15:30:00,134.57,134.9,134.55,134.86,23042.0,121.7768,122.0754,121.7587,122.0392,23042.0
2021-02-11 15:35:00,134.86,134.92,134.73,134.73,35610.0,122.0392,122.0935,121.9216,121.9216,35610.0
2021-02-11 15:40:00,134.74,134.82,134.53,134.69,35544.0,121.9306,122.003,121.7406,121.8854,35544.0
2021-02-11 15:45:00,134.68,134.87,134.61,134.85,85394.0,121.8763,122.0483,121.813,122.0302,85394.0
2021-02-11 15:50:00,134.84,135.03,134.64,135.0,108885.0,122.0211,122.1931,121.8402,122.1659,108885.0
2021-02-11 15:55:00,135.02,135.22,134.91,135.01,287838.0,122.184,122.365,122.0845,122.175,287838.0
2021-02-12 09:30:00,135.22,135.92,135.0,135.74,65591.0,122.365,122.9985,122.1659,122.8356,65591.0
2021-02-12 09:35:00,135.72,136.63,135.58,136.43,50286.0,122.8175,123.641,122.6908,123.46,50286.0
2021-02-12 09:40:00,136.4,136.4,135.81,135.85,38092.0,123.4328,123.4328,122.8989,122.9351,38092.0
2021-02-12 09:45:00,135.85,135.85,135.34,135.54,25753.0,122.9351,122.9351,122.4736,122.6546,25753.0
2021-02-12 09:50:00,135.52,135.7,135.33,135.62,32323.0,122.6365,122.7994,122.4646,122.727,32323.0
2021-02-12 09:55:00,135.62,135.95,135.62,135.8,56392.0,122.727,123.0256,122.727,122.8899,56392.0
2021-02-12 10:00:00,135.83,136.21,135.68,135.89,45762.0,122.917,123.2609,122.7813,122.9713,45762.0
2021-02-12 10:05:00,135.88,136.35,135.88,136.22,33563.0,122.9623,123.3876,122.9623,123.2699,33563.0
2021-02-12 10:10:00,136.27,136.46,136.1,136.43,28678.0,123.3152,123.4871,123.1614,123.46,28678.0
2021-02-12 10:15:00,136.44,136.48,136.2,136.46,44800.0,123.469,123.5052,123.2518,123.4871,44800.0
2021-02-12 10:20:00,136.47,136.6,136.09,136.28,27491.0,123.4962,123.6138,123.1523,123.3242,27491.0
2021-02-12 10:25:00,136.32,136.38,136.05,136.12,30174.0,123.3604,123.4147,123.1161,123.1795,30174.0
2021-02-12 10:30:00,136.15,136.28,135.62,135.66,44308.0,123.2066,123.3242,122.727,122.7632,44308.0
2021-02-12 10:35:00,135.65,135.8,135.43,135.78,27411.0,122.7541,122.8899,122.555,122.8718,27411.0
2021-02-12 10:40:00,135.78,136.18,135.61,136.14,142340.0,122.8718,123.2337,122.7179,123.1976,142340.0
2021-02-12 10:45:00,136.18,136.38,136.14,136.27,55291.0,123.2337,123.4147,123.1976,123.3152,55291.0
2021-02-12 10:50:00,136.27,136.33,136.18,136.33,77964.0,123.3152,123.3695,123.2337,123.3695,77964.0
2021-02-12 10:55:00,136.34,136.4,135.84,136.16,49935.0,123.3785,123.4328,122.9261,123.2157,49935.0
2021-02-12 11:00:00,136.16,136.34,135.82,135.98,181251.0,123.2157,123.3785,122.908,123.0528,181251.0
2021-02-12 11:05:00,135.95,136.22,135.95,136.17,28123.0,123.0256,123.2699,123.0256,123.2247,28123.0
2021-02-12 11:10:00,136.17,136.42,136.16,136.39,24956.0,123.2247,123.4509,123.2157,123.4238,24956.0
2021-02-12 11:15:00,136.37,136.47,136.28,136.46,39314.0,123.4057,123.4962,123.3242,123.4871,39314.0
2021-02-12 11:20:00,136.45,136.56,136.25,136.3,37349.0,123.4781,123.5776,123.2971,123.3423,37349.0
2021-02-12 11:25:00,136.28,136.29,136.03,136.19,32007.0,123.3242,123.3333,123.098,123.2428,32007.0
2021-02-12 11:30:00,136.11,136.2,135.93,136.09,16629.0,123.1704,123.2518,123.0075,123.1523,16629.0
2021-02-12 11:35:00,136.06,136.08,135.82,135.82,56242.0,123.1252,123.1433,122.908,122.908,56242.0
2021-02-12 11:40:00,135.83,136.05,135.83,135.93,20943.0,122.917,123.1161,122.917,123.0075,20943.0
2021-02-12 11:45:00,135.93,135.95,135.87,135.94,17990.0,123.0075,123.0256,122.9532,123.0166,17990.0
2021-02-12 11:50:00,135.96,136.12,135.93,135.99,20138.0,123.0347,123.1795,123.0075,123.0618,20138.0
2021-02-12 11:55:00,135.99,136.08,135.97,136.01,20798.0,123.0618,123.1433,123.0437,123.0799,20798.0
2021-02-12 12:00:00,136.03,136.17,135.92,136.12,21493.0,123.098,123.2247,122.9985,123.1795,21493.0
2021-02-12 12:05:00,136.13,136.13,135.93,136.04,14353.0,123.1885,123.1885,123.0075,123.1071,14353.0
2021-02-12 12:10:00,136.05,136.05,135.85,135.89,25822.0,123.1161,123.1161,122.9351,122.9713,25822.0
2021-02-12 12:15:00,135.88,135.96,135.51,135.55,52097.0,122.9623,123.0347,122.6274,122.6636,52097.0
2021-02-12 12:20:00,135.56,135.68,135.45,135.62,107480.0,122.6727,122.7813,122.5731,122.727,107480.0
2021-02-12 12:25:00,135.59,135.63,135.13,135.14,22949.0,122.6998,122.736,122.2836,122.2926,22949.0
2021-02-12 12:30:00,135.14,135.17,135.0,135.14,18014.0,122.2926,122.3198,122.1659,122.2926,18014.0
2021-02-12 12:35:00,135.16,135.23,134.88,134.89,18524.0,122.3107,122.3741,122.0573,122.0664,18524.0
2021-02-12 12:40:00,134.85,134.94,134.68,134.88,35492.0,122.0302,122.1116,121.8763,122.0573,35492.0
2021-02-12 12:45:00,134.89,135.06,134.89,134.89,13546.0,122.0664,122.2202,122.0664,122.0664,13546.0
2021-02-12 12:50:00,134.92,135.04,134.8,134.81,46308.0,122.0935,122.2021,121.9849,121.994,46308.0
2021-02-12 12:55:00,134.81,135.03,134.76,134.89,18939.0,121.994,122.1931,121.9487,122.0664,18939.0
2021-02-12 13:00:00,134.89,135.31,134.84,135.18,29856.0,122.0664,122.4465,122.0211,122.3288,29856.0
2021-02-12 13:05:00,135.19,135.34,135.16,135.26,14905.0,122.3379,122.4736,122.3107,122.4012,14905.0
2021-02-12 13:10:00,135.23,135.42,135.16,135.24,14389.0,122.3741,122.546,122.3107,122.3831,14389.0
2021-02-12 13:15:00,135.27,135.4,135.2,135.2,25024.0,122.4103,122.5279,122.3469,122.3469,25024.0
2021-02-12 13:20:00,135.23,135.32,135.06,135.3,18453.0,122.3741,122.4555,122.2202,122.4374,18453.0
2021-02-12 13:25:00,135.27,135.4,135.26,135.38,16538.0,122.4103,122.5279,122.4012,122.5098,16538.0
2021-02-12 13:30:00,135.38,135.54,135.38,135.5,30277.0,122.5098,122.6546,122.5098,122.6184,30277.0
2021-02-12 13:35:00,135.5,135.74,135.5,135.66,120884.0,122.6184,122.8356,122.6184,122.7632,120884.0
2021-02-12 13:40:00,135.66,135.66,135.37,135.37,24794.0,122.7632,122.7632,122.5008,122.5008,24794.0
2021-02-12 13:45:00,135.4,135.4,135.02,135.31,24314.0,122.5279,122.5279,122.184,122.4465,24314.0
2021-02-12 13:50:00,135.31,135.52,135.19,135.26,27491.0,122.4465,122.6365,122.3379,122.4012,27491.0
2021-02-12 13:55:00,135.24,135.24,134.92,135.02,19309.0,122.3831,122.3831,122.0935,122.184,19309.0
2021-02-12 14:00:00,135.02,135.13,134.9,135.03,21805.0,122.184,122.2836,122.0754,122.1931,21805.0
2021-02-12 14:05:00,135.01,135.22,134.99,135.15,20323.0,122.175,122.365,122.1569,122.3017,20323.0
2021-02-12 14:10:00,135.16,135.19,135.07,135.08,13689.0,122.3107,122.3379,122.2293,122.2383,13689.0
2021-02-12 14:15:00,135.03,135.11,134.99,135.11,14612.0,122.1931,122.2655,122.1569,122.2655,14612.0
2021-02-12 14:20:00,135.15,135.18,135.0,135.02,17540.0,122.3017,122.3288,122.1659,122.184,17540.0
2021-02-12 14:25:00,134.99,135.16,134.98,135.16,17155.0,122.1569,122.3107,122.1478,122.3107,17155.0
2021-02-12 14:30:00,135.15,135.18,134.98,135.02,12479.0,122.3017,122.3288,122.1478,122.184,12479.0
2021-02-12 14:35:00,135.02,135.25,134.99,135.24,19574.0,122.184,122.3922,122.1569,122.3831,19574.0
2021-02-12 14:40:00,135.24,135.24,135.07,135.09,17653.0,122.3831,122.3831,122.2293,122.2474,17653.0
2021-02-12 14:45:00,135.09,135.2,135.06,135.08,14754.0,122.2474,122.3469,122.2202,122.2383,14754.0
2021-02-12 14:50:00,135.06,135.12,135.03,135.08,14287.0,122.2202,122.2745,122.1931,122.2383,14287.0
2021-02-12 14:55:00,135.1,135.24,135.01,135.17,19270.0,122.2564,122.3831,122.175,122.3198,19270.0
2021-02-12 15:00:00,135.17,135.18,135.02,135.18,23875.0,122.3198,122.3288,122.184,122.3288,23875.0
2021-02-12 15:05:00,135.19,135.29,135.11,135.24,20236.0,122.3379,122.4284,122.2655,122.3831,20236.0
2021-02-12 15:10:00,135.23,135.29,135.17,135.28,13592.0,122.3741,122.4284,122.3198,122.4193,13592.0
2021-02-12 15:15:00,135.29,135.35,135.25,135.31,24269.0,122.4284,122.4827,122.3922,122.4465,24269.0
2021-02-12 15:20:00,135.31,135.45,135.26,135.42,22199.0,122.4465,122.5731,122.4012,122.546,22199.0
2021-02-12 15:25:00,135.42,135.5,135.39,135.47,27235.0,122.546,122.6184,122.5189,122.5912,27235.0
2021-02-12 15:30:00,135.49,135.58,135.44,135.52,45190.0,122.6093,122.6908,122.5641,122.6365,45190.0
2021-02-12 15:35:00,135.52,135.63,135.5,135.55,36965.0,122.6365,122.736,122.6184,122.6636,36965.0
2021-02-12 15:40:00,135.55,135.74,135.26,135.32,53181.0,122.6636,122.8356,122.4012,122.4555,53181.0
2021-02-12 15:45:00,135.34,135.59,135.3,135.58,54504.0,122.4736,122.6998,122.4374,122.6908,54504.0
2021-02-12 15:50:00,135.59,135.66,135.38,135.39,109622.0,122.6998,122.7632,122.5098,122.5189,109622.0
2021-02-12 15:55:00,135.39,135.64,135.11,135.61,307502.0,122.5189,122.7451,122.2655,122.7179,307502.0
2021-02-16 09:30:00,136.24,136.27,135.64,135.86,78075.0,123.288,123.3152,122.7451,122.9442,78075.0
2021-02-16 09:35:00,135.82,135.94,134.72,134.72,24228.0,122.908,123.0166,121.9125,121.9125,24228.0
2021-02-16 09:40:00,134.65,134.85,133.68,134.09,45726.0,121.8492,122.0302,120.9714,121.3424,45726.0
2021-02-16 09:45:00,134.09,134.13,133.56,133.56,50176.0,121.3424,121.3786,120.8628,120.8628,50176.0
2021-02-16 09:50:00,133.56,133.88,133.48,133.69,65370.0,120.8628,121.1524,120.7904,120.9805,65370.0
2021-02-16 09:55:00,133.71,133.77,132.98,133.22,59616.0,120.9986,121.0529,120.338,120.5551,59616.0
2021-02-16 10:00:00,133.17,133.36,133.05,133.06,15748.0,120.5099,120.6818,120.4013,120.4104,15748.0
2021-02-16 10:05:00,133.06,133.66,133.05,133.43,37662.0,120.4104,120.9533,120.4013,120.7452,37662.0
2021-02-16 10:10:00,133.37,133.5,133.12,133.16,58379.0,120.6909,120.8085,120.4647,120.5009,58379.0
2021-02-16 10:15:00,133.21,133.42,133.1,133.28,43700.0,120.5461,120.7361,120.4466,120.6094,43700.0
2021-02-16 10:20:00,133.29,133.44,133.18,133.44,36991.0,120.6185,120.7542,120.519,120.7542,36991.0
2021-02-16 10:25:00,133.43,133.58,133.24,133.44,38026.0,120.7452,120.8809,120.5732,120.7542,38026.0
2021-02-16 10:30:00,133.45,133.55,133.35,133.49,16830.0,120.7633,120.8538,120.6728,120.7995,16830.0
2021-02-16 10:35:00,133.52,133.81,133.52,133.68,18082.0,120.8266,121.0891,120.8266,120.9714,18082.0
2021-02-16 10:40:00,133.66,133.67,133.39,133.51,31719.0,120.9533,120.9624,120.709,120.8176,31719.0
2021-02-16 10:45:00,133.53,133.6,133.36,133.39,41603.0,120.8357,120.899,120.6818,120.709,41603.0
2021-02-16 10:50:00,133.41,133.54,132.87,132.92,100829.0,120.7271,120.8447,120.2384,120.2837,100829.0
2021-02-16 10:55:00,132.92,133.46,132.91,133.46,29289.0,120.2837,120.7723,120.2746,120.7723,29289.0
2021-02-16 11:00:00,133.52,133.75,133.46,133.64,30382.0,120.8266,121.0348,120.7723,120.9352,30382.0
2021-02-16 11:05:00,133.65,133.65,133.42,133.58,23362.0,120.9443,120.9443,120.7361,120.8809,23362.0
2021-02-16 11:10:00,133.53,133.55,132.98,133.15,49667.0,120.8357,120.8538,120.338,120.4918,49667.0
2021-02-16 11:15:00,133.12,133.12,132.57,132.6,24928.0,120.4647,120.4647,119.9669,119.9941,24928.0
2021-02-16 11:20:00,132.59,132.74,132.52,132.62,9874.0,119.985,120.1208,119.9217,120.0122,9874.0
2021-02-16 11:25:00,132.59,132.79,132.58,132.79,15208.0,119.985,120.166,119.976,120.166,15208.0
2021-02-16 11:30:00,132.77,132.88,132.7,132.84,37934.0,120.1479,120.2475,120.0846,120.2113,37934.0
2021-02-16 11:35:00,132.85,133.04,132.84,132.93,25987.0,120.2203,120.3923,120.2113,120.2927,25987.0
2021-02-16 11:40:00,132.98,133.09,132.91,133.07,20826.0,120.338,120.4375,120.2746,120.4194,20826.0
2021-02-16 11:45:00,133.07,133.07,132.58,132.84,30968.0,120.4194,120.4194,119.976,120.2113,30968.0
2021-02-16 11:50:00,132.84,132.87,132.6,132.87,30131.0,120.2113,120.2384,119.9941,120.2384,30131.0
2021-02-16 11:55:00,132.87,133.1,132.85,132.96,15125.0,120.2384,120.4466,120.2203,120.3199,15125.0
2021-02-16 12:00:00,132.98,133.07,132.93,133.06,10674.0,120.338,120.4194,120.2927,120.4104,10674.0
2021-02-16 12:05:00,133.03,133.14,132.96,133.01,25262.0,120.3832,120.4828,120.3199,120.3651,25262.0
2021-02-16 12:10:00,133.03,133.16,132.94,133.1,17690.0,120.3832,120.5009,120.3018,120.4466,17690.0
2021-02-16 12:15:00,133.09,133.33,133.0,133.33,45930.0,120.4375,120.6547,120.3561,120.6547,45930.0
2021-02-16 12:20:00,133.3,133.4,133.09,133.09,11613.0,120.6275,120.718,120.4375,120.4375,11613.0
2021-02-16 12:25:00,133.07,133.24,133.02,133.21,27656.0,120.4194,120.5732,120.3742,120.5461,27656.0
2021-02-16 12:30:00,133.25,133.31,133.13,133.28,10972.0,120.5823,120.6366,120.4737,120.6094,10972.0
2021-02-16 12:35:00,133.31,133.31,133.15,133.19,8886.0,120.6366,120.6366,120.4918,120.528,8886.0
2021-02-16 12:40:00,133.11,133.24,133.11,133.12,12421.0,120.4556,120.5732,120.4556,120.4647,12421.0
2021-02-16 12:45:00,133.14,133.24,133.02,133.1,16606.0,120.4828,120.5732,120.3742,120.4466,16606.0
2021-02-16 12:50:00,133.11,133.18,133.06,133.11,8881.0,120.4556,120.519,120.4104,120.4556,8881.0
2021-02-16 12:55:00,133.11,133.21,132.98,133.0,16437.0,120.4556,120.5461,120.338,120.3561,16437.0
2021-02-16 13:00:00,133.0,133.29,133.0,133.16,21368.0,120.3561,120.6185,120.3561,120.5009,21368.0
2021-02-16 13:05:00,133.18,133.24,133.13,133.15,10058.0,120.519,120.5732,120.4737,120.4918,10058.0
2021-02-16 13:10:00,133.14,133.35,133.13,133.24,12837.0,120.4828,120.6728,120.4737,120.5732,12837.0
2021-02-16 13:15:00,133.22,133.24,133.14,133.17,6472.0,120.5551,120.5732,120.4828,120.5099,6472.0
2021-02-16 13:20:00,133.15,133.2,133.12,133.18,11442.0,120.4918,120.537,120.4647,120.519,11442.0
2021-02-16 13:25:00,133.16,133.18,132.94,133.06,18949.0,120.5009,120.519,120.3018,120.4104,18949.0
2021-02-16 13:30:00,133.06,133.2,133.0,133.14,10399.0,120.4104,120.537,120.3561,120.4828,10399.0
2021-02-16 13:35:00,133.13,133.14,132.95,133.08,12412.0,120.4737,120.4828,120.3108,120.4285,12412.0
2021-02-16 13:40:00,133.07,133.07,132.76,132.9,22539.0,120.4194,120.4194,120.1389,120.2656,22539.0
2021-02-16 13:45:00,132.85,132.92,132.71,132.86,11579.0,120.2203,120.2837,120.0936,120.2294,11579.0
2021-02-16 13:50:00,132.88,132.89,132.73,132.8,25649.0,120.2475,120.2565,120.1117,120.1751,25649.0
2021-02-16 13:55:00,132.8,132.8,132.65,132.65,10053.0,120.1751,120.1751,120.0393,120.0393,10053.0
2021-02-16 14:00:00,132.67,132.71,132.62,132.67,22994.0,120.0574,120.0936,120.0122,120.0574,22994.0
2021-02-16 14:05:00,132.67,132.94,132.66,132.87,20742.0,120.0574,120.3018,120.0484,120.2384,20742.0
2021-02-16 14:10:00,132.84,132.93,132.76,132.87,17841.0,120.2113,120.2927,120.1389,120.2384,17841.0
2021-02-16 14:15:00,132.93,133.1,132.87,133.02,12898.0,120.2927,120.4466,120.2384,120.3742,12898.0
2021-02-16 14:20:00,133.06,133.22,133.05,133.17,16189.0,120.4104,120.5551,120.4013,120.5099,16189.0
2021-02-16 14:25:00,133.16,133.3,133.14,133.3,13697.0,120.5009,120.6275,120.4828,120.6275,13697.0
2021-02-16 14:30:00,133.3,133.46,133.24,133.42,15545.0,120.6275,120.7723,120.5732,120.7361,15545.0
2021-02-16 14:35:00,133.43,133.43,133.26,133.31,14472.0,120.7452,120.7452,120.5913,120.6366,14472.0
2021-02-16 14:40:00,133.34,133.45,133.28,133.39,30021.0,120.6637,120.7633,120.6094,120.709,30021.0
2021-02-16 14:45:00,133.36,133.51,133.3,133.48,17608.0,120.6818,120.8176,120.6275,120.7904,17608.0
2021-02-16 14:50:00,133.47,133.52,133.26,133.26,27313.0,120.7814,120.8266,120.5913,120.5913,27313.0
2021-02-16 14:55:00,133.31,133.31,133.08,133.08,22766.0,120.6366,120.6366,120.4285,120.4285,22766.0
2021-02-16 15:00:00,133.11,133.11,132.85,132.93,34506.0,120.4556,120.4556,120.2203,120.2927,34506.0
2021-02-16 15:05:00,132.94,133.28,132.94,133.0,97577.0,120.3018,120.6094,120.3018,120.3561,97577.0
2021-02-16 15:10:00,133.03,133.33,133.0,133.22,61089.0,120.3832,120.6547,120.3561,120.5551,61089.0
2021-02-16 15:15:00,133.11,133.16,132.89,133.01,51376.0,120.4556,120.5009,120.2565,120.3651,51376.0
2021-02-16 15:20:00,133.03,133.09,132.8,132.87,75136.0,120.3832,120.4375,120.1751,120.2384,75136.0
2021-02-16 15:25:00,132.83,133.13,132.72,132.95,156111.0,120.2022,120.4737,120.1027,120.3108,156111.0
2021-02-16 15:30:00,132.94,133.56,132.71,133.17,179824.0,120.3018,120.8628,120.0936,120.5099,179824.0
2021-02-16 15:35:00,133.17,133.43,133.01,133.08,137831.0,120.5099,120.7452,120.3651,120.4285,137831.0
2021-02-16 15:40:00,133.04,133.27,132.9,133.07,95170.0,120.3923,120.6004,120.2656,120.4194,95170.0
2021-02-16 15:45:00,133.02,133.07,132.64,132.65,154506.0,120.3742,120.4194,120.0303,120.0393,154506.0
2021-02-16 15:50:00,132.68,132.75,132.4,132.58,116810.0,120.0665,120.1298,119.8131,119.976,116810.0
2021-02-16 15:55:00,132.55,133.12,132.43,133.11,357478.0,119.9488,120.4647,119.8403,120.4556,357478.0
2021-02-17 09:30:00,133.08,133.1,131.59,131.63,93539.0,120.4285,120.4466,119.0801,119.1163,93539.0
2021-02-17 09:35:00,131.61,131.97,131.11,131.25,32614.0,119.0982,119.424,118.6457,118.7724,32614.0
2021-02-17 09:40:00,131.27,131.45,130.97,131.17,47222.0,118.7905,118.9534,118.519,118.7,47222.0
2021-02-17 09:45:00,131.2,131.47,130.99,131.3,27038.0,118.7272,118.9715,118.5371,118.8177,27038.0
2021-02-17 09:50:00,131.39,131.69,131.11,131.16,16561.0,118.8991,119.1706,118.6457,118.691,16561.0
2021-02-17 09:55:00,131.15,131.17,130.69,130.9,12854.0,118.6819,118.7,118.2657,118.4557,12854.0
2021-02-17 10:00:00,130.93,131.22,130.84,131.0,23266.0,118.4829,118.7453,118.4014,118.5462,23266.0
2021-02-17 10:05:00,130.94,131.33,130.77,131.33,41737.0,118.4919,118.8448,118.3381,118.8448,41737.0
2021-02-17 10:10:00,131.33,131.48,130.9,130.93,32388.0,118.8448,118.9806,118.4557,118.4829,32388.0
2021-02-17 10:15:00,131.01,131.41,130.98,131.3,16448.0,118.5552,118.9172,118.5281,118.8177,16448.0
2021-02-17 10:20:00,131.34,131.35,131.08,131.25,11177.0,118.8539,118.8629,118.6186,118.7724,11177.0
2021-02-17 10:25:00,131.31,131.7,131.29,131.56,10868.0,118.8267,119.1797,118.8086,119.053,10868.0
2021-02-17 10:30:00,131.57,131.65,131.51,131.64,10214.0,119.062,119.1344,119.0077,119.1254,10214.0
2021-02-17 10:35:00,131.69,132.21,131.69,132.07,8937.0,119.1706,119.6412,119.1706,119.5145,8937.0
2021-02-17 10:40:00,132.02,132.3,131.95,132.1,26452.0,119.4692,119.7226,119.4059,119.5416,26452.0
2021-02-17 10:45:00,132.16,132.32,132.0,132.29,19081.0,119.5959,119.7407,119.4511,119.7136,19081.0
2021-02-17 10:50:00,132.29,132.39,132.17,132.25,7835.0,119.7136,119.8041,119.605,119.6774,7835.0
2021-02-17 10:55:00,132.25,132.47,132.25,132.33,16132.0,119.6774,119.8764,119.6774,119.7498,16132.0
2021-02-17 11:00:00,132.31,132.36,132.27,132.34,8312.0,119.7317,119.7769,119.6955,119.7588,8312.0
2021-02-17 11:05:00,132.33,132.5,132.26,132.32,15335.0,119.7498,119.9036,119.6864,119.7407,15335.0
2021-02-17 11:10:00,132.25,132.42,132.21,132.3,10133.0,119.6774,119.8312,119.6412,119.7226,10133.0
2021-02-17 11:15:00,132.28,132.58,132.23,132.53,20058.0,119.7045,119.976,119.6593,119.9307,20058.0
2021-02-17 11:20:00,132.56,132.86,132.55,132.86,22971.0,119.9579,120.2294,119.9488,120.2294,22971.0
2021-02-17 11:25:00,132.87,133.07,132.78,133.03,16095.0,120.2384,120.4194,120.157,120.3832,16095.0
2021-02-17 11:30:00,133.03,133.27,132.9,132.91,38900.0,120.3832,120.6004,120.2656,120.2746,38900.0
2021-02-17 11:35:00,132.93,132.93,132.67,132.67,26320.0,120.2927,120.2927,120.0574,120.0574,26320.0
2021-02-17 11:40:00,132.69,132.94,132.61,132.69,20252.0,120.0755,120.3018,120.0031,120.0755,20252.0
2021-02-17 11:45:00,132.67,132.93,132.63,132.84,21238.0,120.0574,120.2927,120.0212,120.2113,21238.0
2021-02-17 11:50:00,132.84,133.18,132.84,133.08,15811.0,120.2113,120.519,120.2113,120.4285,15811.0
2021-02-17 11:55:00,133.08,133.11,132.96,133.05,8592.0,120.4285,120.4556,120.3199,120.4013,8592.0
2021-02-17 12:00:00,133.06,133.07,132.91,133.05,15297.0,120.4104,120.4194,120.2746,120.4013,15297.0
2021-02-17 12:05:00,133.03,133.18,132.84,132.89,45307.0,120.3832,120.519,120.2113,120.2565,45307.0
2021-02-17 12:10:00,132.86,132.88,132.71,132.78,13316.0,120.2294,120.2475,120.0936,120.157,13316.0
2021-02-17 12:15:00,132.79,132.84,132.73,132.76,5675.0,120.166,120.2113,120.1117,120.1389,5675.0
2021-02-17 12:20:00,132.76,132.79,132.62,132.75,12157.0,120.1389,120.166,120.0122,120.1298,12157.0
2021-02-17 12:25:00,132.78,132.79,132.66,132.74,5973.0,120.157,120.166,120.0484,120.1208,5973.0
2021-02-17 12:30:00,132.76,132.78,132.62,132.67,7920.0,120.1389,120.157,120.0122,120.0574,7920.0
2021-02-17 12:35:00,132.7,133.03,132.67,133.03,14216.0,120.0846,120.3832,120.0574,120.3832,14216.0
2021-02-17 12:40:00,133.01,133.16,133.0,133.08,13286.0,120.3651,120.5009,120.3561,120.4285,13286.0
2021-02-17 12:45:00,133.08,133.26,133.07,133.25,5241.0,120.4285,120.5913,120.4194,120.5823,5241.0
2021-02-17 12:50:00,133.18,133.18,133.09,133.12,5949.0,120.519,120.519,120.4375,120.4647,5949.0
2021-02-17 12:55:00,133.11,133.14,133.04,133.07,9746.0,120.4556,120.4828,120.3923,120.4194,9746.0
2021-02-17 13:00:00,133.08,133.16,133.0,133.11,6199.0,120.4285,120.5009,120.3561,120.4556,6199.0
2021-02-17 13:05:00,133.1,133.31,133.1,133.24,7197.0,120.4466,120.6366,120.4466,120.5732,7197.0
2021-02-17 13:10:00,133.23,133.23,133.08,133.08,5052.0,120.5642,120.5642,120.4285,120.4285,5052.0
2021-02-17 13:15:00,133.09,133.14,133.05,133.07,6191.0,120.4375,120.4828,120.4013,120.4194,6191.0
2021-02-17 13:20:00,133.09,133.12,133.03,133.09,7148.0,120.4375,120.4647,120.3832,120.4375,7148.0
2021-02-17 13:25:00,133.06,133.2,132.92,133.19,9773.0,120.4104,120.537,120.2837,120.528,9773.0
2021-02-17 13:30:00,133.12,133.13,132.94,133.0,13862.0,120.4647,120.4737,120.3018,120.3561,13862.0
2021-02-17 13:35:00,132.95,133.06,132.87,133.04,9670.0,120.3108,120.4104,120.2384,120.3923,9670.0
2021-02-17 13:40:00,133.06,133.2,132.99,133.09,11129.0,120.4104,120.537,120.347,120.4375,11129.0
2021-02-17 13:45:00,133.12,133.13,133.02,133.02,10646.0,120.4647,120.4737,120.3742,120.3742,10646.0
2021-02-17 13:50:00,132.98,133.15,132.98,133.15,9132.0,120.338,120.4918,120.338,120.4918,9132.0
2021-02-17 13:55:00,133.15,133.24,133.13,133.15,11883.0,120.4918,120.5732,120.4737,120.4918,11883.0
2021-02-17 14:00:00,133.19,133.42,133.17,133.31,15884.0,120.528,120.7361,120.5099,120.6366,15884.0
2021-02-17 14:05:00,133.31,133.52,133.31,133.51,25804.0,120.6366,120.8266,120.6366,120.8176,25804.0
2021-02-17 14:10:00,133.51,133.56,133.39,133.56,17173.0,120.8176,120.8628,120.709,120.8628,17173.0
2021-02-17 14:15:00,133.53,133.62,133.29,133.42,20364.0,120.8357,120.9171,120.6185,120.7361,20364.0
2021-02-17 14:20:00,133.43,133.46,133.25,133.38,16203.0,120.7452,120.7723,120.5823,120.6999,16203.0
2021-02-17 14:25:00,133.36,133.39,133.26,133.26,15030.0,120.6818,120.709,120.5913,120.5913,15030.0
2021-02-17 14:30:00,133.26,133.34,132.94,132.94,21547.0,120.5913,120.6637,120.3018,120.3018,21547.0
2021-02-17 14:35:00,132.94,133.03,132.93,133.01,12675.0,120.3018,120.3832,120.2927,120.3651,12675.0
2021-02-17 14:40:00,133.03,133.06,132.88,132.95,19306.0,120.3832,120.4104,120.2475,120.3108,19306.0
2021-02-17 14:45:00,132.95,133.04,132.92,132.99,11182.0,120.3108,120.3923,120.2837,120.347,11182.0
2021-02-17 14:50:00,132.97,133.06,132.93,133.01,16896.0,120.3289,120.4104,120.2927,120.3651,16896.0
2021-02-17 14:55:00,133.0,133.22,133.0,133.18,29357.0,120.3561,120.5551,120.3561,120.519,29357.0
2021-02-17 15:00:00,133.14,133.36,133.14,133.26,18445.0,120.4828,120.6818,120.4828,120.5913,18445.0
2021-02-17 15:05:00,133.27,133.33,133.23,133.29,10767.0,120.6004,120.6547,120.5642,120.6185,10767.0
2021-02-17 15:10:00,133.31,133.38,133.26,133.35,15119.0,120.6366,120.6999,120.5913,120.6728,15119.0
2021-02-17 15:15:00,133.32,133.32,133.2,133.32,14274.0,120.6456,120.6456,120.537,120.6456,14274.0
2021-02-17 15:20:00,133.34,133.41,133.26,133.27,17145.0,120.6637,120.7271,120.5913,120.6004,17145.0
2021-02-17 15:25:00,133.28,133.32,133.17,133.2,18236.0,120.6094,120.6456,120.5099,120.537,18236.0
2021-02-17 15:30:00,133.21,133.22,133.06,133.18,13432.0,120.5461,120.5551,120.4104,120.519,13432.0
2021-02-17 15:35:00,133.19,133.27,133.17,133.27,20719.0,120.528,120.6004,120.5099,120.6004,20719.0
2021-02-17 15:40:00,133.25,133.3,133.17,133.24,27843.0,120.5823,120.6275,120.5099,120.5732,27843.0
2021-02-17 15:45:00,133.25,133.36,133.22,133.3,45785.0,120.5823,120.6818,120.5551,120.6275,45785.0
2021-02-17 15:50:00,133.31,133.39,133.26,133.29,52368.0,120.6366,120.709,120.5913,120.6185,52368.0
2021-02-17 15:55:00,133.29,133.39,133.0,133.0,219404.0,120.6185,120.709,120.3561,120.3561,219404.0
2021-02-18 09:30:00,131.97,133.68,131.97,133.21,84502.0,119.424,120.9714,119.424,120.5461,84502.0
2021-02-18 09:35:00,133.22,133.96,133.21,133.42,33406.0,120.5551,121.2248,120.5461,120.7361,33406.0
2021-02-18 09:40:00,133.29,133.53,132.83,133.34,19486.0,120.6185,120.8357,120.2022,120.6637,19486.0
2021-02-18 09:45:00,133.11,133.95,132.85,133.78,21710.0,120.4556,121.2157,120.2203,121.0619,21710.0
2021-02-18 09:50:00,133.79,133.94,133.43,133.63,22924.0,121.071,121.2067,120.7452,120.9262,22924.0
2021-02-18 09:55:00,133.63,133.97,133.55,133.68,14470.0,120.9262,121.2338,120.8538,120.9714,14470.0
2021-02-18 10:00:00,133.65,133.81,133.55,133.64,20436.0,120.9443,121.0891,120.8538,120.9352,20436.0
2021-02-18 10:05:00,133.65,133.69,133.15,133.3,27950.0,120.9443,120.9805,120.4918,120.6275,27950.0
2021-02-18 10:10:00,133.33,133.8,133.26,133.71,14838.0,120.6547,121.08,120.5913,120.9986,14838.0
2021-02-18 10:15:00,133.74,133.91,133.54,133.62,16392.0,121.0257,121.1796,120.8447,120.9171,16392.0
2021-02-18 10:20:00,133.68,133.79,133.59,133.63,13371.0,120.9714,121.071,120.89,120.9262,13371.0
2021-02-18 10:25:00,133.6,133.6,133.22,133.23,8959.0,120.899,120.899,120.5551,120.5642,8959.0
2021-02-18 10:30:00,133.19,133.35,133.14,133.28,10501.0,120.528,120.6728,120.4828,120.6094,10501.0
2021-02-18 10:35:00,133.24,133.71,133.24,133.65,12961.0,120.5732,120.9986,120.5732,120.9443,12961.0
2021-02-18 10:40:00,133.62,133.86,133.57,133.68,16329.0,120.9171,121.1343,120.8719,120.9714,16329.0
2021-02-18 10:45:00,133.63,133.67,133.43,133.46,9516.0,120.9262,120.9624,120.7452,120.7723,9516.0
2021-02-18 10:50:00,133.44,133.7,133.41,133.69,9832.0,120.7542,120.9895,120.7271,120.9805,9832.0
2021-02-18 10:55:00,133.68,133.87,133.54,133.79,24332.0,120.9714,121.1434,120.8447,121.071,24332.0
2021-02-18 11:00:00,133.78,133.87,133.65,133.76,10135.0,121.0619,121.1434,120.9443,121.0438,10135.0
2021-02-18 11:05:00,133.76,133.76,133.39,133.49,11259.0,121.0438,121.0438,120.709,120.7995,11259.0
2021-02-18 11:10:00,133.52,133.68,133.39,133.65,15172.0,120.8266,120.9714,120.709,120.9443,15172.0
2021-02-18 11:15:00,133.63,133.75,133.49,133.67,15710.0,120.9262,121.0348,120.7995,120.9624,15710.0
2021-02-18 11:20:00,133.67,133.74,133.45,133.5,10999.0,120.9624,121.0257,120.7633,120.8085,10999.0
2021-02-18 11:25:00,133.47,133.56,133.33,133.44,9737.0,120.7814,120.8628,120.6547,120.7542,9737.0
2021-02-18 11:30:00,133.42,133.49,133.33,133.49,14504.0,120.7361,120.7995,120.6547,120.7995,14504.0
2021-02-18 11:35:00,133.48,133.6,133.41,133.44,8541.0,120.7904,120.899,120.7271,120.7542,8541.0
2021-02-18 11:40:00,133.44,133.46,133.22,133.33,6164.0,120.7542,120.7723,120.5551,120.6547,6164.0
2021-02-18 11:45:00,133.27,133.42,133.22,133.36,8027.0,120.6004,120.7361,120.5551,120.6818,8027.0
2021-02-18 11:50:00,133.34,133.48,133.33,133.4,6344.0,120.6637,120.7904,120.6547,120.718,6344.0
2021-02-18 11:55:00,133.39,133.42,133.29,133.41,3730.0,120.709,120.7361,120.6185,120.7271,3730.0
2021-02-18 12:00:00,133.39,133.58,133.32,133.53,16117.0,120.709,120.8809,120.6456,120.8357,16117.0
2021-02-18 12:05:00,133.5,133.58,133.4,133.58,15658.0,120.8085,120.8809,120.718,120.8809,15658.0
2021-02-18 12:10:00,133.53,133.77,133.42,133.7,20353.0,120.8357,121.0529,120.7361,120.9895,20353.0
2021-02-18 12:15:00,133.64,133.83,133.62,133.83,10436.0,120.9352,121.1072,120.9171,121.1072,10436.0
2021-02-18 12:20:00,133.87,133.94,133.79,133.83,7944.0,121.1434,121.2067,121.071,121.1072,7944.0
2021-02-18 12:25:00,133.81,134.15,133.81,134.15,12006.0,121.0891,121.3967,121.0891,121.3967,12006.0
2021-02-18 12:30:00,134.07,134.1,133.95,133.98,7727.0,121.3243,121.3515,121.2157,121.2429,7727.0
2021-02-18 12:35:00,133.99,133.99,133.83,133.91,8467.0,121.2519,121.2519,121.1072,121.1796,8467.0
2021-02-18 12:40:00,133.92,134.01,133.92,133.98,7096.0,121.1886,121.27,121.1886,121.2429,7096.0
2021-02-18 12:45:00,134.01,134.2,134.01,134.08,78529.0,121.27,121.442,121.27,121.3334,78529.0
2021-02-18 12:50:00,134.06,134.07,133.77,133.85,6962.0,121.3153,121.3243,121.0529,121.1253,6962.0
2021-02-18 12:55:00,133.85,134.01,133.85,133.87,11699.0,121.1253,121.27,121.1253,121.1434,11699.0
2021-02-18 13:00:00,133.91,133.94,133.83,133.9,8128.0,121.1796,121.2067,121.1072,121.1705,8128.0
2021-02-18 13:05:00,133.92,134.1,133.89,134.09,19002.0,121.1886,121.3515,121.1615,121.3424,19002.0
2021-02-18 13:10:00,134.1,134.12,134.04,134.05,7547.0,121.3515,121.3696,121.2972,121.3062,7547.0
2021-02-18 13:15:00,134.07,134.31,134.06,134.21,55533.0,121.3243,121.5415,121.3153,121.451,55533.0
2021-02-18 13:20:00,134.18,134.38,134.14,134.33,11443.0,121.4239,121.6049,121.3877,121.5596,11443.0
2021-02-18 13:25:00,134.34,134.44,134.29,134.44,9919.0,121.5687,121.6592,121.5234,121.6592,9919.0
2021-02-18 13:30:00,134.45,134.6,134.45,134.49,8779.0,121.6682,121.804,121.6682,121.7044,8779.0
2021-02-18 13:35:00,134.49,134.54,134.46,134.49,13625.0,121.7044,121.7497,121.6773,121.7044,13625.0
2021-02-18 13:40:00,134.5,134.51,134.34,134.44,13312.0,121.7135,121.7225,121.5687,121.6592,13312.0
2021-02-18 13:45:00,134.46,134.71,134.44,134.55,13465.0,121.6773,121.9035,121.6592,121.7587,13465.0
2021-02-18 13:50:00,134.58,134.71,134.58,134.68,9836.0,121.7859,121.9035,121.7859,121.8763,9836.0
2021-02-18 13:55:00,134.67,134.69,134.51,134.51,5897.0,121.8673,121.8854,121.7225,121.7225,5897.0
2021-02-18 14:00:00,134.55,134.78,134.51,134.78,18420.0,121.7587,121.9668,121.7225,121.9668,18420.0
2021-02-18 14:05:00,134.77,134.94,134.7,134.72,58806.0,121.9578,122.1116,121.8944,121.9125,58806.0
2021-02-18 14:10:00,134.74,134.78,134.68,134.76,18774.0,121.9306,121.9668,121.8763,121.9487,18774.0
2021-02-18 14:15:00,134.76,134.83,134.68,134.81,32265.0,121.9487,122.0121,121.8763,121.994,32265.0
2021-02-18 14:20:00,134.83,134.91,134.81,134.87,35027.0,122.0121,122.0845,121.994,122.0483,35027.0
2021-02-18 14:25:00,134.84,134.93,134.82,134.82,12812.0,122.0211,122.1026,122.003,122.003,12812.0
2021-02-18 14:30:00,134.83,135.0,134.83,134.94,14427.0,122.0121,122.1659,122.0121,122.1116,14427.0
2021-02-18 14:35:00,134.92,134.99,134.82,134.98,29929.0,122.0935,122.1569,122.003,122.1478,29929.0
2021-02-18 14:40:00,134.98,134.98,134.79,134.93,31367.0,122.1478,122.1478,121.9759,122.1026,31367.0
2021-02-18 14:45:00,134.95,134.95,134.44,134.51,19501.0,122.1207,122.1207,121.6592,121.7225,19501.0
2021-02-18 14:50:00,134.48,134.61,134.47,134.59,13548.0,121.6954,121.813,121.6863,121.7949,13548.0
2021-02-18 14:55:00,134.61,134.63,134.53,134.59,13197.0,121.813,121.8311,121.7406,121.7949,13197.0
2021-02-18 15:00:00,134.58,134.58,134.49,134.54,24095.0,121.7859,121.7859,121.7044,121.7497,24095.0
2021-02-18 15:05:00,134.55,134.61,134.51,134.59,13492.0,121.7587,121.813,121.7225,121.7949,13492.0
2021-02-18 15:10:00,134.59,134.69,134.57,134.62,17421.0,121.7949,121.8854,121.7768,121.8221,17421.0
2021-02-18 15:15:00,134.6,134.69,134.6,134.61,22925.0,121.804,121.8854,121.804,121.813,22925.0
2021-02-18 15:20:00,134.63,134.81,134.63,134.75,17777.0,121.8311,121.994,121.8311,121.9397,17777.0
2021-02-18 15:25:00,134.75,134.78,134.71,134.73,14417.0,121.9397,121.9668,121.9035,121.9216,14417.0
2021-02-18 15:30:00,134.76,134.86,134.76,134.83,18304.0,121.9487,122.0392,121.9487,122.0121,18304.0
2021-02-18 15:35:00,134.83,134.91,134.74,134.85,21065.0,122.0121,122.0845,121.9306,122.0302,21065.0
2021-02-18 15:40:00,134.85,134.85,134.63,134.71,31497.0,122.0302,122.0302,121.8311,121.9035,31497.0
2021-02-18 15:45:00,134.72,134.81,134.59,134.61,49199.0,121.9125,121.994,121.7949,121.813,49199.0
2021-02-18 15:50:00,134.58,134.66,134.35,134.47,70868.0,121.7859,121.8583,121.5777,121.6863,70868.0
2021-02-18 15:55:00,134.45,134.54,134.25,134.29,164746.0,121.6682,121.7497,121.4872,121.5234,164746.0
2021-02-19 09:30:00,134.29,134.53,133.9,133.96,198919.0,121.5234,121.7406,121.1705,121.2248,198919.0
2021-02-19 09:35:00,133.81,133.81,132.56,132.7,17164.0,121.0891,121.0891,119.9579,120.0846,17164.0
2021-02-19 09:40:00,132.61,132.92,132.33,132.82,15016.0,120.0031,120.2837,119.7498,120.1932,15016.0
2021-02-19 09:45:00,132.7,132.73,131.69,131.69,20140.0,120.0846,120.1117,119.1706,119.1706,20140.0
2021-02-19 09:50:00,131.73,133.27,131.68,133.27,58614.0,119.2068,120.6004,119.1616,120.6004,58614.0
2021-02-19 09:55:00,133.34,133.34,133.09,133.27,6258.0,120.6637,120.6637,120.4375,120.6004,6258.0
2021-02-19 10:00:00,133.3,133.45,133.08,133.24,10327.0,120.6275,120.7633,120.4285,120.5732,10327.0
2021-02-19 10:05:00,133.25,133.36,133.12,133.27,12751.0,120.5823,120.6818,120.4647,120.6004,12751.0
2021-02-19 10:10:00,133.27,133.27,133.08,133.15,7145.0,120.6004,120.6004,120.4285,120.4918,7145.0
2021-02-19 10:15:00,133.15,133.15,132.72,132.84,34593.0,120.4918,120.4918,120.1027,120.2113,34593.0
2021-02-19 10:20:00,132.81,132.87,132.62,132.65,24274.0,120.1841,120.2384,120.0122,120.0393,24274.0
2021-02-19 10:25:00,132.68,132.74,132.5,132.51,19415.0,120.0665,120.1208,119.9036,119.9126,19415.0
2021-02-19 10:30:00,132.55,132.62,132.42,132.55,25282.0,119.9488,120.0122,119.8312,119.9488,25282.0
2021-02-19 10:35:00,132.55,132.72,132.42,132.49,48306.0,119.9488,120.1027,119.8312,119.8945,48306.0
2021-02-19 10:40:00,132.49,132.56,132.25,132.5,61825.0,119.8945,119.9579,119.6774,119.9036,61825.0
2021-02-19 10:45:00,132.51,132.57,132.16,132.39,52565.0,119.9126,119.9669,119.5959,119.8041,52565.0
2021-02-19 10:50:00,132.4,132.74,132.38,132.66,28328.0,119.8131,120.1208,119.795,120.0484,28328.0
2021-02-19 10:55:00,132.64,132.94,132.64,132.68,17978.0,120.0303,120.3018,120.0303,120.0665,17978.0
2021-02-19 11:00:00,132.64,132.71,132.41,132.52,23875.0,120.0303,120.0936,119.8222,119.9217,23875.0
2021-02-19 11:05:00,132.52,132.73,132.4,132.56,644474.0,119.9217,120.1117,119.8131,119.9579,644474.0
2021-02-19 11:10:00,132.59,132.93,132.51,132.52,30104.0,119.985,120.2927,119.9126,119.9217,30104.0
2021-02-19 11:15:00,132.56,132.57,131.96,132.16,21541.0,119.9579,119.9669,119.4149,119.5959,21541.0
2021-02-19 11:20:00,132.15,132.33,132.09,132.28,36508.0,119.5869,119.7498,119.5326,119.7045,36508.0
2021-02-19 11:25:00,132.27,132.31,132.1,132.15,34975.0,119.6955,119.7317,119.5416,119.5869,34975.0
2021-02-19 11:30:00,132.15,132.25,131.86,131.86,24066.0,119.5869,119.6774,119.3244,119.3244,24066.0
2021-02-19 11:35:00,131.86,132.48,131.86,132.44,24968.0,119.3244,119.8855,119.3244,119.8493,24968.0
2021-02-19 11:40:00,132.48,132.73,132.48,132.69,17102.0,119.8855,120.1117,119.8855,120.0755,17102.0
2021-02-19 11:45:00,132.68,132.71,132.23,132.26,44368.0,120.0665,120.0936,119.6593,119.6864,44368.0
2021-02-19 11:50:00,132.23,132.61,132.15,132.5,29013.0,119.6593,120.0031,119.5869,119.9036,29013.0
2021-02-19 11:55:00,132.51,132.51,132.33,132.38,36099.0,119.9126,119.9126,119.7498,119.795,36099.0
2021-02-19 12:00:00,132.39,132.42,132.25,132.3,29124.0,119.8041,119.8312,119.6774,119.7226,29124.0
2021-02-19 12:05:00,132.33,132.6,132.21,132.21,22295.0,119.7498,119.9941,119.6412,119.6412,22295.0
2021-02-19 12:10:00,132.27,132.27,132.0,132.05,22313.0,119.6955,119.6955,119.4511,119.4964,22313.0
2021-02-19 12:15:00,132.03,132.12,131.9,131.9,27617.0,119.4783,119.5597,119.3606,119.3606,27617.0
2021-02-19 12:20:00,131.9,131.9,131.6,131.7,11761.0,119.3606,119.3606,119.0892,119.1797,11761.0
2021-02-19 12:25:00,131.71,131.77,131.67,131.73,15494.0,119.1887,119.243,119.1525,119.2068,15494.0
2021-02-19 12:30:00,131.73,131.77,131.54,131.68,20118.0,119.2068,119.243,119.0349,119.1616,20118.0
2021-02-19 12:35:00,131.72,131.72,131.54,131.6,13577.0,119.1977,119.1977,119.0349,119.0892,13577.0
2021-02-19 12:40:00,131.61,131.62,131.44,131.51,15169.0,119.0982,119.1073,118.9444,119.0077,15169.0
2021-02-19 12:45:00,131.51,131.68,131.41,131.43,15060.0,119.0077,119.1616,118.9172,118.9353,15060.0
2021-02-19 12:50:00,131.4,131.53,131.22,131.24,19526.0,118.9082,119.0258,118.7453,118.7634,19526.0
2021-02-19 12:55:00,131.27,131.54,131.25,131.49,36101.0,118.7905,119.0349,118.7724,118.9896,36101.0
2021-02-19 13:00:00,131.49,131.58,131.26,131.42,20531.0,118.9896,119.0711,118.7815,118.9263,20531.0
2021-02-19 13:05:00,131.43,131.47,131.08,131.09,19902.0,118.9353,118.9715,118.6186,118.6276,19902.0
2021-02-19 13:10:00,131.11,131.28,131.08,131.14,27386.0,118.6457,118.7996,118.6186,118.6729,27386.0
2021-02-19 13:15:00,131.08,131.24,131.06,131.1,21562.0,118.6186,118.7634,118.6005,118.6367,21562.0
2021-02-19 13:20:00,131.12,131.15,131.01,131.11,14270.0,118.6548,118.6819,118.5552,118.6457,14270.0
2021-02-19 13:25:00,131.11,131.33,131.08,131.19,52604.0,118.6457,118.8448,118.6186,118.7181,52604.0
2021-02-19 13:30:00,131.18,131.19,131.02,131.07,16858.0,118.7091,118.7181,118.5643,118.6095,16858.0
2021-02-19 13:35:00,131.07,131.46,130.96,131.46,11716.0,118.6095,118.9625,118.51,118.9625,11716.0
2021-02-19 13:40:00,131.49,131.51,131.28,131.36,21284.0,118.9896,119.0077,118.7996,118.872,21284.0
2021-02-19 13:45:00,131.37,131.62,131.31,131.6,26341.0,118.881,119.1073,118.8267,119.0892,26341.0
2021-02-19 13:50:00,131.61,131.61,131.37,131.43,44078.0,119.0982,119.0982,118.881,118.9353,44078.0
2021-02-19 13:55:00,131.44,131.51,131.41,131.44,25427.0,118.9444,119.0077,118.9172,118.9444,25427.0
2021-02-19 14:00:00,131.46,131.65,131.45,131.52,122643.0,118.9625,119.1344,118.9534,119.0168,122643.0
2021-02-19 14:05:00,131.53,131.86,131.53,131.59,24003.0,119.0258,119.3244,119.0258,119.0801,24003.0
2021-02-19 14:10:00,131.6,131.65,131.44,131.46,44525.0,119.0892,119.1344,118.9444,118.9625,44525.0
2021-02-19 14:15:00,131.48,131.9,131.46,131.67,32591.0,118.9806,119.3606,118.9625,119.1525,32591.0
2021-02-19 14:20:00,131.67,131.67,131.38,131.39,30053.0,119.1525,119.1525,118.8901,118.8991,30053.0
2021-02-19 14:25:00,131.41,131.42,131.08,131.12,41877.0,118.9172,118.9263,118.6186,118.6548,41877.0
2021-02-19 14:30:00,131.19,131.56,131.16,131.41,40087.0,118.7181,119.053,118.691,118.9172,40087.0
2021-02-19 14:35:00,131.41,131.43,131.14,131.24,34630.0,118.9172,118.9353,118.6729,118.7634,34630.0
2021-02-19 14:40:00,131.22,131.22,131.01,131.03,23140.0,118.7453,118.7453,118.5552,118.5733,23140.0
2021-02-19 14:45:00,131.03,131.19,130.93,130.99,40858.0,118.5733,118.7181,118.4829,118.5371,40858.0
2021-02-19 14:50:00,130.99,131.06,130.92,130.96,61469.0,118.5371,118.6005,118.4738,118.51,61469.0
2021-02-19 14:55:00,130.96,131.32,130.9,131.28,112830.0,118.51,118.8358,118.4557,118.7996,112830.0
2021-02-19 15:00:00,131.25,131.26,130.99,131.14,117131.0,118.7724,118.7815,118.5371,118.6729,117131.0
2021-02-19 15:05:00,131.14,131.16,130.95,131.01,33464.0,118.6729,118.691,118.501,118.5552,33464.0
2021-02-19 15:10:00,130.98,131.26,130.97,131.12,54590.0,118.5281,118.7815,118.519,118.6548,54590.0
2021-02-19 15:15:00,131.1,131.39,131.06,131.38,115685.0,118.6367,118.8991,118.6005,118.8901,115685.0
2021-02-19 15:20:00,131.36,131.52,131.3,131.34,76984.0,118.872,119.0168,118.8177,118.8539,76984.0
2021-02-19 15:25:00,131.36,131.57,131.29,131.53,35205.0,118.872,119.062,118.8086,119.0258,35205.0
2021-02-19 15:30:00,131.56,131.79,131.44,131.58,52830.0,119.053,119.2611,118.9444,119.0711,52830.0
2021-02-19 15:35:00,131.56,131.87,131.48,131.83,70161.0,119.053,119.3335,118.9806,119.2973,70161.0
2021-02-19 15:40:00,131.84,131.95,131.58,131.58,68879.0,119.3063,119.4059,119.0711,119.0711,68879.0
2021-02-19 15:45:00,131.61,131.67,131.33,131.45,101173.0,119.0982,119.1525,118.8448,118.9534,101173.0
2021-02-19 15:50:00,131.49,131.58,131.22,131.22,179136.0,118.9896,119.0711,118.7453,118.7453,179136.0
2021-02-19 15:55:00,131.2,131.33,130.97,130.99,321800.0,118.7272,118.8448,118.519,118.5371,321800.0
2021-02-22 09:30:00,131.68,131.68,130.1,130.12,71459.0,119.1616,119.1616,117.7318,117.7499,71459.0
2021-02-22 09:35:00,130.24,130.39,129.55,129.74,38658.0,117.8584,117.9942,117.234,117.406,38658.0
2021-02-22 09:40:00,129.81,130.38,129.81,130.08,25027.0,117.4693,117.9851,117.4693,117.7137,25027.0
2021-02-22 09:45:00,130.11,130.56,130.02,130.02,15547.0,117.7408,118.148,117.6594,117.6594,15547.0
2021-02-22 09:50:00,130.02,130.26,129.93,130.09,13791.0,117.6594,117.8765,117.5779,117.7227,13791.0
2021-02-22 09:55:00,130.17,130.4,129.94,129.94,23481.0,117.7951,118.0032,117.587,117.587,23481.0
2021-02-22 10:00:00,129.94,130.7,129.79,130.61,15762.0,117.587,118.2747,117.4512,118.1933,15762.0
2021-02-22 10:05:00,130.59,130.97,130.49,130.69,10886.0,118.1752,118.519,118.0847,118.2657,10886.0
2021-02-22 10:10:00,130.81,131.13,130.79,130.83,21580.0,118.3743,118.6638,118.3562,118.3924,21580.0
2021-02-22 10:15:00,130.84,130.96,130.64,130.96,12434.0,118.4014,118.51,118.2204,118.51,12434.0
2021-02-22 10:20:00,130.9,131.13,130.79,130.86,7779.0,118.4557,118.6638,118.3562,118.4195,7779.0
2021-02-22 10:25:00,130.85,131.17,130.84,131.17,11253.0,118.4105,118.7,118.4014,118.7,11253.0
2021-02-22 10:30:00,131.22,131.36,131.03,131.34,22933.0,118.7453,118.872,118.5733,118.8539,22933.0
2021-02-22 10:35:00,131.37,131.48,131.23,131.29,35131.0,118.881,118.9806,118.7543,118.8086,35131.0
2021-02-22 10:40:00,131.21,131.48,131.18,131.38,8097.0,118.7362,118.9806,118.7091,118.8901,8097.0
2021-02-22 10:45:00,131.38,131.49,131.3,131.4,36912.0,118.8901,118.9896,118.8177,118.9082,36912.0
2021-02-22 10:50:00,131.4,131.85,131.37,131.7,25954.0,118.9082,119.3154,118.881,119.1797,25954.0
2021-02-22 10:55:00,131.64,132.23,131.64,132.15,13051.0,119.1254,119.6593,119.1254,119.5869,13051.0
2021-02-22 11:00:00,132.06,132.25,131.94,132.21,21757.0,119.5054,119.6774,119.3968,119.6412,21757.0
2021-02-22 11:05:00,132.19,132.33,132.04,132.15,58556.0,119.6231,119.7498,119.4873,119.5869,58556.0
2021-02-22 11:10:00,132.16,132.32,132.03,132.26,13755.0,119.5959,119.7407,119.4783,119.6864,13755.0
2021-02-22 11:15:00,132.26,132.6,132.18,132.59,25023.0,119.6864,119.9941,119.614,119.985,25023.0
2021-02-22 11:20:00,132.61,132.81,132.49,132.63,21850.0,120.0031,120.1841,119.8945,120.0212,21850.0
2021-02-22 11:25:00,132.7,132.9,132.68,132.77,28155.0,120.0846,120.2656,120.0665,120.1479,28155.0
2021-02-22 11:30:00,132.78,133.09,132.78,133.06,21691.0,120.157,120.4375,120.157,120.4104,21691.0
2021-02-22 11:35:00,133.08,133.17,132.87,133.03,13515.0,120.4285,120.5099,120.2384,120.3832,13515.0
2021-02-22 11:40:00,133.02,133.03,132.8,132.84,21115.0,120.3742,120.3832,120.1751,120.2113,21115.0
2021-02-22 11:45:00,132.84,132.97,132.8,132.84,23908.0,120.2113,120.3289,120.1751,120.2113,23908.0
2021-02-22 11:50:00,132.87,132.99,132.85,132.98,21512.0,120.2384,120.347,120.2203,120.338,21512.0
2021-02-22 11:55:00,133.0,133.11,132.93,133.09,13874.0,120.3561,120.4556,120.2927,120.4375,13874.0
2021-02-22 12:00:00,133.07,133.07,132.74,132.95,27867.0,120.4194,120.4194,120.1208,120.3108,27867.0
2021-02-22 12:05:00,132.96,133.08,132.9,133.0,18799.0,120.3199,120.4285,120.2656,120.3561,18799.0
2021-02-22 12:10:00,133.0,133.22,132.97,133.2,30568.0,120.3561,120.5551,120.3289,120.537,30568.0
2021-02-22 12:15:00,133.2,133.75,133.2,133.75,55176.0,120.537,121.0348,120.537,121.0348,55176.0
2021-02-22 12:20:00,133.72,133.72,133.42,133.57,43680.0,121.0076,121.0076,120.7361,120.8719,43680.0
2021-02-22 12:25:00,133.53,133.73,133.44,133.67,38620.0,120.8357,121.0167,120.7542,120.9624,38620.0
2021-02-22 12:30:00,133.67,134.01,133.66,133.88,35010.0,120.9624,121.27,120.9533,121.1524,35010.0
2021-02-22 12:35:00,133.88,134.22,133.85,134.21,36304.0,121.1524,121.4601,121.1253,121.451,36304.0
2021-02-22 12:40:00,134.21,134.21,133.8,133.92,16433.0,121.451,121.451,121.08,121.1886,16433.0
2021-02-22 12:45:00,133.97,134.32,133.95,134.31,15071.0,121.2338,121.5506,121.2157,121.5415,15071.0
2021-02-22 12:50:00,134.27,134.39,134.15,134.38,28163.0,121.5053,121.6139,121.3967,121.6049,28163.0
2021-02-22 12:55:00,134.37,134.85,134.37,134.83,38372.0,121.5958,122.0302,121.5958,122.0121,38372.0
2021-02-22 13:00:00,134.77,135.1,134.67,135.08,64629.0,121.9578,122.2564,121.8673,122.2383,64629.0
2021-02-22 13:05:00,135.03,135.03,134.73,134.77,49670.0,122.1931,122.1931,121.9216,121.9578,49670.0
2021-02-22 13:10:00,134.77,134.89,134.7,134.81,23795.0,121.9578,122.0664,121.8944,121.994,23795.0
2021-02-22 13:15:00,134.83,135.3,134.83,135.03,38641.0,122.0121,122.4374,122.0121,122.1931,38641.0
2021-02-22 13:20:00,135.03,135.57,135.03,135.18,45083.0,122.1931,122.6817,122.1931,122.3288,45083.0
2021-02-22 13:25:00,135.16,135.39,134.99,135.31,15464.0,122.3107,122.5189,122.1569,122.4465,15464.0
2021-02-22 13:30:00,135.35,135.41,135.15,135.18,20672.0,122.4827,122.537,122.3017,122.3288,20672.0
2021-02-22 13:35:00,135.2,135.26,135.03,135.15,16660.0,122.3469,122.4012,122.1931,122.3017,16660.0
2021-02-22 13:40:00,135.15,135.36,135.14,135.36,11161.0,122.3017,122.4917,122.2926,122.4917,11161.0
2021-02-22 13:45:00,135.38,135.38,135.17,135.19,14568.0,122.5098,122.5098,122.3198,122.3379,14568.0
2021-02-22 13:50:00,135.2,135.28,135.04,135.26,16593.0,122.3469,122.4193,122.2021,122.4012,16593.0
2021-02-22 13:55:00,135.27,135.64,135.27,135.63,22149.0,122.4103,122.7451,122.4103,122.736,22149.0
2021-02-22 14:00:00,135.63,135.63,135.3,135.39,21232.0,122.736,122.736,122.4374,122.5189,21232.0
2021-02-22 14:05:00,135.41,135.55,135.21,135.53,12110.0,122.537,122.6636,122.356,122.6455,12110.0
2021-02-22 14:10:00,135.53,135.53,135.28,135.28,15823.0,122.6455,122.6455,122.4193,122.4193,15823.0
2021-02-22 14:15:00,135.27,135.49,135.27,135.37,20848.0,122.4103,122.6093,122.4103,122.5008,20848.0
2021-02-22 14:20:00,135.34,135.4,135.24,135.28,18857.0,122.4736,122.5279,122.3831,122.4193,18857.0
2021-02-22 14:25:00,135.28,135.64,135.26,135.4,37199.0,122.4193,122.7451,122.4012,122.5279,37199.0
2021-02-22 14:30:00,135.37,135.5,135.28,135.45,16457.0,122.5008,122.6184,122.4193,122.5731,16457.0
2021-02-22 14:35:00,135.44,135.61,135.43,135.53,19401.0,122.5641,122.7179,122.555,122.6455,19401.0
2021-02-22 14:40:00,135.53,135.7,135.48,135.59,36015.0,122.6455,122.7994,122.6003,122.6998,36015.0
2021-02-22 14:45:00,135.58,135.58,135.08,135.09,21881.0,122.6908,122.6908,122.2383,122.2474,21881.0
2021-02-22 14:50:00,135.15,135.27,135.08,135.22,18685.0,122.3017,122.4103,122.2383,122.365,18685.0
2021-02-22 14:55:00,135.27,135.4,135.16,135.39,22138.0,122.4103,122.5279,122.3107,122.5189,22138.0
2021-02-22 15:00:00,135.38,135.47,135.2,135.31,26047.0,122.5098,122.5912,122.3469,122.4465,26047.0
2021-02-22 15:05:00,135.32,135.34,135.08,135.18,26337.0,122.4555,122.4736,122.2383,122.3288,26337.0
2021-02-22 15:10:00,135.21,135.34,135.14,135.25,37150.0,122.356,122.4736,122.2926,122.3922,37150.0
2021-02-22 15:15:00,135.25,135.55,135.23,135.32,38791.0,122.3922,122.6636,122.3741,122.4555,38791.0
2021-02-22 15:20:00,135.34,135.74,135.32,135.67,47960.0,122.4736,122.8356,122.4555,122.7722,47960.0
2021-02-22 15:25:00,135.69,135.76,135.5,135.73,91334.0,122.7903,122.8537,122.6184,122.8265,91334.0
2021-02-22 15:30:00,135.75,135.9,135.61,135.84,62056.0,122.8446,122.9804,122.7179,122.9261,62056.0
2021-02-22 15:35:00,135.84,135.9,135.5,135.75,66281.0,122.9261,122.9804,122.6184,122.8446,66281.0
2021-02-22 15:40:00,135.76,135.88,135.68,135.88,88774.0,122.8537,122.9623,122.7813,122.9623,88774.0
2021-02-22 15:45:00,135.89,136.03,135.7,135.86,96625.0,122.9713,123.098,122.7994,122.9442,96625.0
2021-02-22 15:50:00,135.89,135.89,135.49,135.57,138151.0,122.9713,122.9713,122.6093,122.6817,138151.0
2021-02-22 15:55:00,135.57,135.82,135.5,135.54,360525.0,122.6817,122.908,122.6184,122.6546,360525.0
2021-02-23 09:30:00,135.71,137.38,135.3,137.0,102601.0,122.8084,124.3197,122.4374,123.9758,102601.0
2021-02-23 09:35:00,137.02,137.48,136.37,137.31,85208.0,123.9939,124.4102,123.4057,124.2563,85208.0
2021-02-23 09:40:00,137.28,137.92,136.88,137.84,68386.0,124.2292,124.8083,123.8672,124.7359,68386.0
2021-02-23 09:45:00,137.95,138.7,137.67,137.8,102509.0,124.8355,125.5142,124.5821,124.6997,102509.0
2021-02-23 09:50:00,137.81,137.85,136.89,137.54,200625.0,124.7088,124.745,123.8763,124.4645,200625.0
2021-02-23 09:55:00,137.43,137.83,136.65,136.66,229286.0,124.3649,124.7269,123.6591,123.6681,229286.0
2021-02-23 10:00:00,136.64,137.36,136.28,136.84,63900.0,123.65,124.3016,123.3242,123.831,63900.0
2021-02-23 10:05:00,136.84,137.28,136.68,137.2,59802.0,123.831,124.2292,123.6862,124.1568,59802.0
2021-02-23 10:10:00,137.19,137.88,137.05,137.58,208677.0,124.1477,124.7721,124.021,124.5007,208677.0
2021-02-23 10:15:00,137.57,138.18,137.36,137.44,76858.0,124.4916,125.0436,124.3016,124.374,76858.0
2021-02-23 10:20:00,137.44,137.77,137.07,137.46,95557.0,124.374,124.6726,124.0391,124.3921,95557.0
2021-02-23 10:25:00,137.46,137.92,137.4,137.62,58618.0,124.3921,124.8083,124.3378,124.5369,58618.0
2021-02-23 10:30:00,137.56,138.28,137.49,138.1,56840.0,124.4826,125.1341,124.4192,124.9712,56840.0
2021-02-23 10:35:00,138.08,138.48,137.95,137.95,77173.0,124.9531,125.3151,124.8355,124.8355,77173.0
2021-02-23 10:40:00,137.9,137.9,137.07,137.15,21022.0,124.7902,124.7902,124.0391,124.1115,21022.0
2021-02-23 10:45:00,137.18,137.5,137.06,137.29,64783.0,124.1387,124.4283,124.0301,124.2382,64783.0
2021-02-23 10:50:00,137.27,137.46,137.12,137.14,57848.0,124.2201,124.3921,124.0844,124.1025,57848.0
2021-02-23 10:55:00,137.11,137.47,136.89,136.92,70186.0,124.0753,124.4011,123.8763,123.9034,70186.0
2021-02-23 11:00:00,136.95,137.29,136.76,137.28,43637.0,123.9305,124.2382,123.7586,124.2292,43637.0
2021-02-23 11:05:00,137.21,137.29,136.95,137.17,27003.0,124.1658,124.2382,123.9305,124.1296,27003.0
2021-02-23 11:10:00,137.17,137.17,136.88,137.03,16893.0,124.1296,124.1296,123.8672,124.0029,16893.0
2021-02-23 11:15:00,137.05,137.07,136.65,136.66,61079.0,124.021,124.0391,123.6591,123.6681,61079.0
2021-02-23 11:20:00,136.64,136.82,136.5,136.71,27994.0,123.65,123.8129,123.5233,123.7134,27994.0
2021-02-23 11:25:00,136.73,136.73,136.31,136.61,13543.0,123.7315,123.7315,123.3514,123.6229,13543.0
2021-02-23 11:30:00,136.57,136.62,136.37,136.61,28865.0,123.5867,123.6319,123.4057,123.6229,28865.0
2021-02-23 11:35:00,136.63,137.02,136.63,137.0,31434.0,123.641,123.9939,123.641,123.9758,31434.0
2021-02-23 11:40:00,137.02,137.02,136.63,136.73,21387.0,123.9939,123.9939,123.641,123.7315,21387.0
2021-02-23 11:45:00,136.73,136.86,136.71,136.75,21966.0,123.7315,123.8491,123.7134,123.7496,21966.0
2021-02-23 11:50:00,136.76,136.97,136.68,136.87,27900.0,123.7586,123.9486,123.6862,123.8582,27900.0
2021-02-23 11:55:00,136.86,136.86,136.65,136.69,53852.0,123.8491,123.8491,123.6591,123.6953,53852.0
2021-02-23 12:00:00,136.65,136.77,136.5,136.58,29752.0,123.6591,123.7677,123.5233,123.5957,29752.0
2021-02-23 12:05:00,136.62,136.81,136.56,136.68,23105.0,123.6319,123.8039,123.5776,123.6862,23105.0
2021-02-23 12:10:00,136.71,136.92,136.63,136.63,22468.0,123.7134,123.9034,123.641,123.641,22468.0
2021-02-23 12:15:00,136.63,136.79,136.53,136.63,28529.0,123.641,123.7858,123.5505,123.641,28529.0
2021-02-23 12:20:00,136.65,136.67,136.53,136.57,25938.0,123.6591,123.6772,123.5505,123.5867,25938.0
2021-02-23 12:25:00,136.53,136.68,136.53,136.64,23730.0,123.5505,123.6862,123.5505,123.65,23730.0
2021-02-23 12:30:00,136.63,136.71,136.48,136.7,25320.0,123.641,123.7134,123.5052,123.7043,25320.0
2021-02-23 12:35:00,136.7,136.7,136.06,136.13,21163.0,123.7043,123.7043,123.1252,123.1885,21163.0
2021-02-23 12:40:00,136.08,136.17,135.96,136.08,25992.0,123.1433,123.2247,123.0347,123.1433,25992.0
2021-02-23 12:45:00,136.03,136.35,136.0,136.31,27549.0,123.098,123.3876,123.0709,123.3514,27549.0
2021-02-23 12:50:00,136.24,136.26,135.87,136.07,26137.0,123.288,123.3061,122.9532,123.1342,26137.0
2021-02-23 12:55:00,136.09,136.12,135.77,135.82,29198.0,123.1523,123.1795,122.8627,122.908,29198.0
2021-02-23 13:00:00,135.82,136.26,135.75,136.2,38137.0,122.908,123.3061,122.8446,123.2518,38137.0
2021-02-23 13:05:00,136.26,136.31,136.13,136.25,31599.0,123.3061,123.3514,123.1885,123.2971,31599.0
2021-02-23 13:10:00,136.28,136.49,136.23,136.35,33060.0,123.3242,123.5143,123.279,123.3876,33060.0
2021-02-23 13:15:00,136.34,136.73,136.28,136.73,22686.0,123.3785,123.7315,123.3242,123.7315,22686.0
2021-02-23 13:20:00,136.7,136.78,136.5,136.62,24041.0,123.7043,123.7767,123.5233,123.6319,24041.0
2021-02-23 13:25:00,136.64,136.86,136.57,136.81,29402.0,123.65,123.8491,123.5867,123.8039,29402.0
2021-02-23 13:30:00,136.8,136.99,136.69,136.69,55776.0,123.7948,123.9667,123.6953,123.6953,55776.0
2021-02-23 13:35:00,136.65,136.77,136.57,136.65,30934.0,123.6591,123.7677,123.5867,123.6591,30934.0
2021-02-23 13:40:00,136.66,136.79,136.47,136.59,24314.0,123.6681,123.7858,123.4962,123.6048,24314.0
2021-02-23 13:45:00,136.59,136.7,136.51,136.55,14996.0,123.6048,123.7043,123.5324,123.5686,14996.0
2021-02-23 13:50:00,136.54,136.6,136.4,136.56,17566.0,123.5595,123.6138,123.4328,123.5776,17566.0
2021-02-23 13:55:00,136.55,136.86,136.47,136.77,15308.0,123.5686,123.8491,123.4962,123.7677,15308.0
2021-02-23 14:00:00,136.75,136.76,136.5,136.51,19408.0,123.7496,123.7586,123.5233,123.5324,19408.0
2021-02-23 14:05:00,136.51,136.69,136.49,136.49,19542.0,123.5324,123.6953,123.5143,123.5143,19542.0
2021-02-23 14:10:00,136.52,136.6,136.43,136.5,66057.0,123.5414,123.6138,123.46,123.5233,66057.0
2021-02-23 14:15:00,136.5,136.63,136.44,136.45,19650.0,123.5233,123.641,123.469,123.4781,19650.0
2021-02-23 14:20:00,136.42,136.51,136.38,136.44,17535.0,123.4509,123.5324,123.4147,123.469,17535.0
2021-02-23 14:25:00,136.43,136.61,136.42,136.47,31943.0,123.46,123.6229,123.4509,123.4962,31943.0
2021-02-23 14:30:00,136.44,136.55,136.27,136.28,21172.0,123.469,123.5686,123.3152,123.3242,21172.0
2021-02-23 14:35:00,136.3,136.51,136.25,136.46,26776.0,123.3423,123.5324,123.2971,123.4871,26776.0
2021-02-23 14:40:00,136.46,136.61,136.4,136.43,16333.0,123.4871,123.6229,123.4328,123.46,16333.0
2021-02-23 14:45:00,136.42,136.55,136.33,136.4,16063.0,123.4509,123.5686,123.3695,123.4328,16063.0
2021-02-23 14:50:00,136.4,136.75,136.36,136.53,39419.0,123.4328,123.7496,123.3966,123.5505,39419.0
2021-02-23 14:55:00,136.55,136.59,136.39,136.53,24301.0,123.5686,123.6048,123.4238,123.5505,24301.0
2021-02-23 15:00:00,136.52,136.69,136.51,136.6,50666.0,123.5414,123.6953,123.5324,123.6138,50666.0
2021-02-23 15:05:00,136.58,136.72,136.5,136.7,28480.0,123.5957,123.7224,123.5233,123.7043,28480.0
2021-02-23 15:10:00,136.7,137.1,136.65,137.1,85676.0,123.7043,124.0663,123.6591,124.0663,85676.0
2021-02-23 15:15:00,137.11,137.36,137.05,137.36,28841.0,124.0753,124.3016,124.021,124.3016,28841.0
2021-02-23 15:20:00,137.36,137.43,137.25,137.33,27810.0,124.3016,124.3649,124.202,124.2744,27810.0
2021-02-23 15:25:00,137.35,137.47,137.25,137.3,39020.0,124.2925,124.4011,124.202,124.2473,39020.0
2021-02-23 15:30:00,137.3,137.49,137.26,137.48,29672.0,124.2473,124.4192,124.2111,124.4102,29672.0
2021-02-23 15:35:00,137.49,137.51,137.24,137.26,56082.0,124.4192,124.4373,124.193,124.2111,56082.0
2021-02-23 15:40:00,137.23,137.35,137.09,137.13,39967.0,124.1839,124.2925,124.0572,124.0934,39967.0
2021-02-23 15:45:00,137.11,137.18,137.03,137.15,52627.0,124.0753,124.1387,124.0029,124.1115,52627.0
2021-02-23 15:50:00,137.13,137.17,136.92,137.03,82934.0,124.0934,124.1296,123.9034,124.0029,82934.0
2021-02-23 15:55:00,137.02,137.08,136.65,136.66,214954.0,123.9939,124.0482,123.6591,123.6681,214954.0
2021-02-24 09:30:00,136.58,137.33,136.11,136.8,76576.0,123.5957,124.2744,123.1704,123.7948,76576.0
2021-02-24 09:35:00,136.76,136.76,136.06,136.47,42182.0,123.7586,123.7586,123.1252,123.4962,42182.0
2021-02-24 09:40:00,136.41,136.69,136.09,136.64,37469.0,123.4419,123.6953,123.1523,123.65,37469.0
2021-02-24 09:45:00,136.73,137.07,136.51,137.02,22969.0,123.7315,124.0391,123.5324,123.9939,22969.0
2021-02-24 09:50:00,136.98,137.31,136.71,137.14,74527.0,123.9577,124.2563,123.7134,124.1025,74527.0
2021-02-24 09:55:00,137.17,138.21,137.16,138.2,65267.0,124.1296,125.0708,124.1206,125.0617,65267.0
2021-02-24 10:00:00,138.09,138.43,137.64,138.01,49224.0,124.9622,125.2698,124.555,124.8898,49224.0
2021-02-24 10:05:00,138.01,138.32,137.81,138.09,29890.0,124.8898,125.1703,124.7088,124.9622,29890.0
2021-02-24 10:10:00,138.04,138.69,138.04,138.61,35892.0,124.9169,125.5051,124.9169,125.4327,35892.0
2021-02-24 10:15:00,138.66,139.04,138.61,138.94,49614.0,125.478,125.8219,125.4327,125.7314,49614.0
2021-02-24 10:20:00,138.91,139.1,138.81,139.08,81342.0,125.7042,125.8762,125.6137,125.8581,81342.0
2021-02-24 10:25:00,139.09,139.33,139.02,139.22,50740.0,125.8671,126.0843,125.8038,125.9847,50740.0
2021-02-24 10:30:00,139.3,139.47,139.19,139.3,72051.0,126.0571,126.211,125.9576,126.0571,72051.0
2021-02-24 10:35:00,139.28,139.29,138.49,138.54,88886.0,126.039,126.0481,125.3241,125.3694,88886.0
2021-02-24 10:40:00,138.48,138.68,138.43,138.64,23590.0,125.3151,125.4961,125.2698,125.4599,23590.0
2021-02-24 10:45:00,138.65,138.82,138.51,138.71,23595.0,125.4689,125.6228,125.3422,125.5232,23595.0
2021-02-24 10:50:00,138.7,138.75,138.48,138.61,22681.0,125.5142,125.5594,125.3151,125.4327,22681.0
2021-02-24 10:55:00,138.64,138.86,138.59,138.86,29319.0,125.4599,125.659,125.4146,125.659,29319.0
2021-02-24 11:00:00,138.83,139.22,138.66,139.22,72884.0,125.6318,125.9847,125.478,125.9847,72884.0
2021-02-24 11:05:00,139.22,139.54,139.08,139.54,61248.0,125.9847,126.2743,125.8581,126.2743,61248.0
2021-02-24 11:10:00,139.58,139.63,139.34,139.56,21298.0,126.3105,126.3558,126.0933,126.2924,21298.0
2021-02-24 11:15:00,139.54,139.76,139.41,139.72,22811.0,126.2743,126.4734,126.1567,126.4372,22811.0
2021-02-24 11:20:00,139.74,140.25,139.72,140.25,58784.0,126.4553,126.9168,126.4372,126.9168,58784.0
2021-02-24 11:25:00,140.25,140.49,140.05,140.31,76107.0,126.9168,127.134,126.7358,126.9711,76107.0
2021-02-24 11:30:00,140.3,140.51,140.25,140.46,45437.0,126.9621,127.1521,126.9168,127.1069,45437.0
2021-02-24 11:35:00,140.51,140.86,140.33,140.84,57761.0,127.1521,127.4688,126.9892,127.4507,57761.0
2021-02-24 11:40:00,140.84,141.0,140.43,140.51,43573.0,127.4507,127.5955,127.0797,127.1521,43573.0
2021-02-24 11:45:00,140.48,140.69,140.4,140.48,38585.0,127.125,127.315,127.0526,127.125,38585.0
2021-02-24 11:50:00,140.48,140.53,140.15,140.29,38551.0,127.125,127.1702,126.8263,126.953,38551.0
2021-02-24 11:55:00,140.31,140.48,140.27,140.36,33263.0,126.9711,127.125,126.9349,127.0164,33263.0
2021-02-24 12:00:00,140.45,140.59,140.35,140.55,22157.0,127.0978,127.2245,127.0073,127.1883,22157.0
2021-02-24 12:05:00,140.58,140.58,140.23,140.51,25659.0,127.2155,127.2155,126.8987,127.1521,25659.0
2021-02-24 12:10:00,140.54,140.55,140.3,140.54,24632.0,127.1793,127.1883,126.9621,127.1793,24632.0
2021-02-24 12:15:00,140.52,140.69,140.38,140.44,78823.0,127.1612,127.315,127.0345,127.0888,78823.0
2021-02-24 12:20:00,140.42,140.45,140.24,140.37,69073.0,127.0707,127.0978,126.9078,127.0254,69073.0
2021-02-24 12:25:00,140.44,140.45,140.24,140.3,17020.0,127.0888,127.0978,126.9078,126.9621,17020.0
2021-02-24 12:30:00,140.3,140.44,140.27,140.38,21359.0,126.9621,127.0888,126.9349,127.0345,21359.0
2021-02-24 12:35:00,140.38,140.45,139.85,140.06,78479.0,127.0345,127.0978,126.5549,126.7449,78479.0
2021-02-24 12:40:00,140.05,140.13,139.92,139.96,17593.0,126.7358,126.8082,126.6182,126.6544,17593.0
2021-02-24 12:45:00,139.99,140.08,139.87,139.92,12672.0,126.6815,126.763,126.573,126.6182,12672.0
2021-02-24 12:50:00,139.94,140.11,139.76,139.87,43495.0,126.6363,126.7901,126.4734,126.573,43495.0
2021-02-24 12:55:00,139.89,140.02,139.85,139.95,12652.0,126.591,126.7087,126.5549,126.6453,12652.0
2021-02-24 13:00:00,139.91,140.04,139.82,139.94,63888.0,126.6091,126.7268,126.5277,126.6363,63888.0
2021-02-24 13:05:00,139.96,139.97,139.73,139.79,19467.0,126.6544,126.6634,126.4463,126.5006,19467.0
2021-02-24 13:10:00,139.77,139.98,139.77,139.96,16258.0,126.4825,126.6725,126.4825,126.6544,16258.0
2021-02-24 13:15:00,139.95,139.98,139.86,139.97,14037.0,126.6453,126.6725,126.5639,126.6634,14037.0
2021-02-24 13:20:00,139.95,140.19,139.91,140.17,12835.0,126.6453,126.8625,126.6091,126.8444,12835.0
2021-02-24 13:25:00,140.15,140.35,140.13,140.34,20613.0,126.8263,127.0073,126.8082,126.9983,20613.0
2021-02-24 13:30:00,140.34,140.53,140.25,140.28,52100.0,126.9983,127.1702,126.9168,126.944,52100.0
2021-02-24 13:35:00,140.26,140.48,140.24,140.45,22229.0,126.9259,127.125,126.9078,127.0978,22229.0
2021-02-24 13:40:00,140.43,140.53,140.21,140.29,52907.0,127.0797,127.1702,126.8806,126.953,52907.0
2021-02-24 13:45:00,140.31,140.33,140.16,140.31,13570.0,126.9711,126.9892,126.8354,126.9711,13570.0
2021-02-24 13:50:00,140.32,140.44,140.27,140.34,24460.0,126.9802,127.0888,126.9349,126.9983,24460.0
2021-02-24 13:55:00,140.33,140.34,140.15,140.25,21475.0,126.9892,126.9983,126.8263,126.9168,21475.0
2021-02-24 14:00:00,140.26,140.38,140.19,140.32,20255.0,126.9259,127.0345,126.8625,126.9802,20255.0
2021-02-24 14:05:00,140.33,140.35,140.07,140.15,22352.0,126.9892,127.0073,126.7539,126.8263,22352.0
2021-02-24 14:10:00,140.15,140.21,139.89,140.0,14938.0,126.8263,126.8806,126.591,126.6906,14938.0
2021-02-24 14:15:00,140.0,140.34,139.99,140.28,34963.0,126.6906,126.9983,126.6815,126.944,34963.0
2021-02-24 14:20:00,140.27,140.38,140.02,140.13,28604.0,126.9349,127.0345,126.7087,126.8082,28604.0
2021-02-24 14:25:00,140.14,140.19,140.0,140.15,20839.0,126.8173,126.8625,126.6906,126.8263,20839.0
2021-02-24 14:30:00,140.17,140.24,140.01,140.01,13539.0,126.8444,126.9078,126.6996,126.6996,13539.0
2021-02-24 14:35:00,140.03,140.19,140.02,140.04,20654.0,126.7177,126.8625,126.7087,126.7268,20654.0
2021-02-24 14:40:00,140.02,140.18,140.0,140.18,15169.0,126.7087,126.8535,126.6906,126.8535,15169.0
2021-02-24 14:45:00,140.16,140.2,139.93,139.94,26012.0,126.8354,126.8716,126.6272,126.6363,26012.0
2021-02-24 14:50:00,139.97,140.1,139.91,140.1,13930.0,126.6634,126.7811,126.6091,126.7811,13930.0
2021-02-24 14:55:00,140.06,140.29,140.02,140.15,14349.0,126.7449,126.953,126.7087,126.8263,14349.0
2021-02-24 15:00:00,140.16,140.32,140.14,140.23,31167.0,126.8354,126.9802,126.8173,126.8987,31167.0
2021-02-24 15:05:00,140.25,140.39,140.21,140.31,17237.0,126.9168,127.0435,126.8806,126.9711,17237.0
2021-02-24 15:10:00,140.31,140.37,140.25,140.31,18531.0,126.9711,127.0254,126.9168,126.9711,18531.0
2021-02-24 15:15:00,140.32,140.34,140.22,140.26,23808.0,126.9802,126.9983,126.8897,126.9259,23808.0
2021-02-24 15:20:00,140.25,140.36,140.22,140.31,78841.0,126.9168,127.0164,126.8897,126.9711,78841.0
2021-02-24 15:25:00,140.28,140.28,140.11,140.24,41939.0,126.944,126.944,126.7901,126.9078,41939.0
2021-02-24 15:30:00,140.23,140.3,140.19,140.25,80500.0,126.8987,126.9621,126.8625,126.9168,80500.0
2021-02-24 15:35:00,140.24,140.25,140.0,140.0,43128.0,126.9078,126.9168,126.6906,126.6906,43128.0
2021-02-24 15:40:00,140.0,140.03,139.71,139.82,49254.0,126.6906,126.7177,126.4282,126.5277,49254.0
2021-02-24 15:45:00,139.81,140.03,139.8,139.95,83835.0,126.5187,126.7177,126.5096,126.6453,83835.0
2021-02-24 15:50:00,139.94,139.98,139.78,139.81,125399.0,126.6363,126.6725,126.4915,126.5187,125399.0
2021-02-24 15:55:00,139.81,139.84,139.41,139.42,222139.0,126.5187,126.5458,126.1567,126.1657,222139.0
2021-02-25 09:30:00,138.43,139.72,138.43,139.29,73724.0,125.2698,126.4372,125.2698,126.0481,73724.0
2021-02-25 09:35:00,139.37,139.63,138.86,139.26,82786.0,126.1205,126.3558,125.659,126.0209,82786.0
2021-02-25 09:40:00,139.19,139.79,139.19,139.45,29698.0,125.9576,126.5006,125.9576,126.1929,29698.0
2021-02-25 09:45:00,139.52,139.91,138.99,139.46,22038.0,126.2562,126.6091,125.7766,126.2019,22038.0
2021-02-25 09:50:00,139.5,139.5,139.17,139.26,32406.0,126.2381,126.2381,125.9395,126.0209,32406.0
2021-02-25 09:55:00,139.22,139.22,138.67,138.79,24607.0,125.9847,125.9847,125.487,125.5956,24607.0
2021-02-25 10:00:00,138.81,139.06,138.64,139.06,62963.0,125.6137,125.84,125.4599,125.84,62963.0
2021-02-25 10:05:00,139.03,139.06,138.0,138.29,75571.0,125.8128,125.84,124.8807,125.1432,75571.0
2021-02-25 10:10:00,138.4,138.65,138.27,138.33,39064.0,125.2427,125.4689,125.1251,125.1794,39064.0
2021-02-25 10:15:00,138.31,139.12,138.31,138.84,21015.0,125.1613,125.8943,125.1613,125.6409,21015.0
2021-02-25 10:20:00,138.9,139.57,138.87,139.47,37407.0,125.6952,126.3015,125.668,126.211,37407.0
2021-02-25 10:25:00,139.47,139.58,139.23,139.5,63688.0,126.211,126.3105,125.9938,126.2381,63688.0
2021-02-25 10:30:00,139.5,139.68,139.15,139.42,42874.0,126.2381,126.401,125.9214,126.1657,42874.0
2021-02-25 10:35:00,139.39,139.56,139.07,139.33,38018.0,126.1386,126.2924,125.849,126.0843,38018.0
2021-02-25 10:40:00,139.23,139.66,139.22,139.62,31811.0,125.9938,126.3829,125.9847,126.3467,31811.0
2021-02-25 10:45:00,139.61,139.65,139.21,139.57,34149.0,126.3377,126.3739,125.9757,126.3015,34149.0
2021-02-25 10:50:00,139.58,139.85,139.39,139.74,37073.0,126.3105,126.5549,126.1386,126.4553,37073.0
2021-02-25 10:55:00,139.72,140.21,139.65,140.08,30706.0,126.4372,126.8806,126.3739,126.763,30706.0
2021-02-25 11:00:00,140.1,140.3,139.96,140.19,30056.0,126.7811,126.9621,126.6544,126.8625,30056.0
2021-02-25 11:05:00,140.19,140.4,140.01,140.26,28595.0,126.8625,127.0526,126.6996,126.9259,28595.0
2021-02-25 11:10:00,140.29,140.5,140.22,140.44,28835.0,126.953,127.1431,126.8897,127.0888,28835.0
2021-02-25 11:15:00,140.43,140.85,140.33,140.72,45944.0,127.0797,127.4598,126.9892,127.3421,45944.0
2021-02-25 11:20:00,140.67,140.74,140.27,140.41,32914.0,127.2969,127.3602,126.9349,127.0616,32914.0
2021-02-25 11:25:00,140.41,140.83,140.35,140.8,39812.0,127.0616,127.4417,127.0073,127.4145,39812.0
2021-02-25 11:30:00,140.82,140.99,140.64,140.75,60360.0,127.4326,127.5865,127.2697,127.3693,60360.0
2021-02-25 11:35:00,140.75,140.75,140.39,140.66,35798.0,127.3693,127.3693,127.0435,127.2878,35798.0
2021-02-25 11:40:00,140.66,140.7,140.29,140.48,63786.0,127.2878,127.324,126.953,127.125,63786.0
2021-02-25 11:45:00,140.43,140.45,140.15,140.32,56220.0,127.0797,127.0978,126.8263,126.9802,56220.0
2021-02-25 11:50:00,140.3,140.34,139.64,139.64,77842.0,126.9621,126.9983,126.3648,126.3648,77842.0
2021-02-25 11:55:00,139.63,139.64,139.32,139.55,78457.0,126.3558,126.3648,126.0752,126.2834,78457.0
2021-02-25 12:00:00,139.48,139.64,139.3,139.61,31104.0,126.22,126.3648,126.0571,126.3377,31104.0
2021-02-25 12:05:00,139.59,139.81,139.5,139.81,13859.0,126.3196,126.5187,126.2381,126.5187,13859.0
2021-02-25 12:10:00,139.78,139.9,139.39,139.89,13137.0,126.4915,126.6001,126.1386,126.591,13137.0
2021-02-25 12:15:00,139.87,139.99,139.7,139.72,19052.0,126.573,126.6815,126.4191,126.4372,19052.0
2021-02-25 12:20:00,139.74,139.9,139.62,139.73,21839.0,126.4553,126.6001,126.3467,126.4463,21839.0
2021-02-25 12:25:00,139.68,139.68,139.25,139.44,28355.0,126.401,126.401,126.0119,126.1838,28355.0
2021-02-25 12:30:00,139.42,139.48,139.17,139.26,19677.0,126.1657,126.22,125.9395,126.0209,19677.0
2021-02-25 12:35:00,139.29,139.59,139.2,139.54,20209.0,126.0481,126.3196,125.9666,126.2743,20209.0
2021-02-25 12:40:00,139.56,139.57,139.3,139.46,11576.0,126.2924,126.3015,126.0571,126.2019,11576.0
2021-02-25 12:45:00,139.5,139.59,139.25,139.44,30237.0,126.2381,126.3196,126.0119,126.1838,30237.0
2021-02-25 12:50:00,139.4,139.45,138.87,138.91,29579.0,126.1476,126.1929,125.668,125.7042,29579.0
2021-02-25 12:55:00,138.9,139.1,138.85,138.92,39540.0,125.6952,125.8762,125.6499,125.7133,39540.0
2021-02-25 13:00:00,138.91,139.02,138.23,138.53,27043.0,125.7042,125.8038,125.0889,125.3603,27043.0
2021-02-25 13:05:00,138.56,138.64,138.23,138.64,25191.0,125.3875,125.4599,125.0889,125.4599,25191.0
2021-02-25 13:10:00,138.66,139.17,138.64,139.17,31628.0,125.478,125.9395,125.4599,125.9395,31628.0
2021-02-25 13:15:00,139.12,139.14,138.85,138.92,33501.0,125.8943,125.9124,125.6499,125.7133,33501.0
2021-02-25 13:20:00,138.93,138.96,138.52,138.77,37009.0,125.7223,125.7495,125.3513,125.5775,37009.0
2021-02-25 13:25:00,138.77,138.99,138.65,138.96,23196.0,125.5775,125.7766,125.4689,125.7495,23196.0
2021-02-25 13:30:00,138.96,138.96,138.71,138.79,26171.0,125.7495,125.7495,125.5232,125.5956,26171.0
2021-02-25 13:35:00,138.81,138.84,138.61,138.7,28319.0,125.6137,125.6409,125.4327,125.5142,28319.0
2021-02-25 13:40:00,138.71,139.01,138.59,138.84,32822.0,125.5232,125.7947,125.4146,125.6409,32822.0
2021-02-25 13:45:00,138.89,139.05,138.74,139.05,62508.0,125.6861,125.8309,125.5504,125.8309,62508.0
2021-02-25 13:50:00,139.06,139.1,138.77,138.92,23212.0,125.84,125.8762,125.5775,125.7133,23212.0
2021-02-25 13:55:00,138.95,139.09,138.8,138.9,30100.0,125.7404,125.8671,125.6047,125.6952,30100.0
2021-02-25 14:00:00,138.9,139.43,138.82,139.43,21639.0,125.6952,126.1748,125.6228,126.1748,21639.0
2021-02-25 14:05:00,139.42,139.74,139.37,139.71,20567.0,126.1657,126.4553,126.1205,126.4282,20567.0
2021-02-25 14:10:00,139.73,139.73,139.5,139.5,20117.0,126.4463,126.4463,126.2381,126.2381,20117.0
2021-02-25 14:15:00,139.54,139.97,139.48,139.93,37116.0,126.2743,126.6634,126.22,126.6272,37116.0
2021-02-25 14:20:00,139.97,140.24,139.87,140.09,94628.0,126.6634,126.9078,126.573,126.772,94628.0
2021-02-25 14:25:00,140.07,140.14,139.81,139.9,30891.0,126.7539,126.8173,126.5187,126.6001,30891.0
2021-02-25 14:30:00,139.9,139.92,139.67,139.81,53791.0,126.6001,126.6182,126.392,126.5187,53791.0
2021-02-25 14:35:00,139.81,139.95,139.46,139.59,66404.0,126.5187,126.6453,126.2019,126.3196,66404.0
2021-02-25 14:40:00,139.58,139.86,139.58,139.78,41105.0,126.3105,126.5639,126.3105,126.4915,41105.0
2021-02-25 14:45:00,139.8,139.97,139.5,139.58,19737.0,126.5096,126.6634,126.2381,126.3105,19737.0
2021-02-25 14:50:00,139.6,139.78,139.41,139.41,25243.0,126.3286,126.4915,126.1567,126.1567,25243.0
2021-02-25 14:55:00,139.38,139.83,139.26,139.33,37285.0,126.1295,126.5368,126.0209,126.0843,37285.0
2021-02-25 15:00:00,139.35,139.61,139.35,139.43,29900.0,126.1024,126.3377,126.1024,126.1748,29900.0
2021-02-25 15:05:00,139.38,139.63,138.95,139.06,26088.0,126.1295,126.3558,125.7404,125.84,26088.0
2021-02-25 15:10:00,139.05,139.61,139.0,139.05,37354.0,125.8309,126.3377,125.7857,125.8309,37354.0
2021-02-25 15:15:00,139.0,139.26,138.93,139.2,36976.0,125.7857,126.0209,125.7223,125.9666,36976.0
2021-02-25 15:20:00,139.19,139.34,138.82,138.85,30049.0,125.9576,126.0933,125.6228,125.6499,30049.0
2021-02-25 15:25:00,138.92,139.32,138.88,139.09,45840.0,125.7133,126.0752,125.6771,125.8671,45840.0
2021-02-25 15:30:00,139.07,139.19,138.66,138.66,97025.0,125.849,125.9576,125.478,125.478,97025.0
2021-02-25 15:35:00,138.64,138.72,138.27,138.48,69859.0,125.4599,125.5323,125.1251,125.3151,69859.0
2021-02-25 15:40:00,138.51,138.74,138.2,138.67,57659.0,125.3422,125.5504,125.0617,125.487,57659.0
2021-02-25 15:45:00,138.72,139.3,138.69,139.04,82078.0,125.5323,126.0571,125.5051,125.8219,82078.0
2021-02-25 15:50:00,139.03,139.17,138.74,138.99,79388.0,125.8128,125.9395,125.5504,125.7766,79388.0
2021-02-25 15:55:00,138.96,139.06,138.73,138.88,157491.0,125.7495,125.84,125.5413,125.6771,157491.0
2021-02-26 09:30:00,139.3,139.65,138.99,139.21,44578.0,126.0571,126.3739,125.7766,125.9757,44578.0
2021-02-26 09:35:00,139.19,139.46,138.35,138.78,52295.0,125.9576,126.2019,125.1975,125.5866,52295.0
2021-02-26 09:40:00,138.89,139.07,138.55,138.74,30767.0,125.6861,125.849,125.3784,125.5504,30767.0
2021-02-26 09:45:00,138.81,139.07,138.66,138.67,33428.0,125.6137,125.849,125.478,125.487,33428.0
2021-02-26 09:50:00,138.61,138.7,138.12,138.38,43900.0,125.4327,125.5142,124.9893,125.2246,43900.0
2021-02-26 09:55:00,138.33,138.45,138.11,138.18,27191.0,125.1794,125.2879,124.9803,125.0436,27191.0
2021-02-26 10:00:00,138.19,138.32,137.79,137.9,31639.0,125.0527,125.1703,124.6907,124.7902,31639.0
2021-02-26 10:05:00,137.92,138.3,137.91,138.06,25892.0,124.8083,125.1522,124.7993,124.935,25892.0
2021-02-26 10:10:00,138.12,138.16,137.88,138.06,23353.0,124.9893,125.0255,124.7721,124.935,23353.0
2021-02-26 10:15:00,138.07,138.16,137.67,137.72,27116.0,124.9441,125.0255,124.5821,124.6273,27116.0
2021-02-26 10:20:00,137.74,137.78,137.38,137.49,25517.0,124.6454,124.6816,124.3197,124.4192,25517.0
2021-02-26 10:25:00,137.56,137.66,136.78,136.86,25592.0,124.4826,124.573,123.7767,123.8491,25592.0
2021-02-26 10:30:00,136.85,137.58,136.85,137.31,31201.0,123.8401,124.5007,123.8401,124.2563,31201.0
2021-02-26 10:35:00,137.32,137.79,137.1,137.79,22687.0,124.2654,124.6907,124.0663,124.6907,22687.0
2021-02-26 10:40:00,137.83,137.95,137.56,137.95,15740.0,124.7269,124.8355,124.4826,124.8355,15740.0
2021-02-26 10:45:00,137.95,137.98,137.75,137.91,10924.0,124.8355,124.8626,124.6545,124.7993,10924.0
2021-02-26 10:50:00,137.9,138.16,137.82,138.15,19336.0,124.7902,125.0255,124.7178,125.0165,19336.0
2021-02-26 10:55:00,138.12,138.43,138.03,138.3,28518.0,124.9893,125.2698,124.9079,125.1522,28518.0
2021-02-26 11:00:00,138.32,138.55,138.16,138.51,25081.0,125.1703,125.3784,125.0255,125.3422,25081.0
2021-02-26 11:05:00,138.55,138.57,138.18,138.23,14225.0,125.3784,125.3965,125.0436,125.0889,14225.0
2021-02-26 11:10:00,138.23,138.25,137.95,138.0,17287.0,125.0889,125.107,124.8355,124.8807,17287.0
2021-02-26 11:15:00,138.08,138.16,137.65,137.81,26707.0,124.9531,125.0255,124.564,124.7088,26707.0
2021-02-26 11:20:00,137.76,137.78,137.24,137.24,16940.0,124.6635,124.6816,124.193,124.193,16940.0
2021-02-26 11:25:00,137.3,137.48,137.11,137.36,29236.0,124.2473,124.4102,124.0753,124.3016,29236.0
2021-02-26 11:30:00,137.36,137.74,137.35,137.68,21171.0,124.3016,124.6454,124.2925,124.5911,21171.0
2021-02-26 11:35:00,137.67,137.99,137.66,137.93,13607.0,124.5821,124.8717,124.573,124.8174,13607.0
2021-02-26 11:40:00,137.9,138.03,137.89,137.99,18892.0,124.7902,124.9079,124.7812,124.8717,18892.0
2021-02-26 11:45:00,137.98,138.01,137.82,137.99,18561.0,124.8626,124.8898,124.7178,124.8717,18561.0
2021-02-26 11:50:00,137.96,138.11,137.8,137.86,17693.0,124.8445,124.9803,124.6997,124.754,17693.0
2021-02-26 11:55:00,137.87,137.97,137.82,137.9,25620.0,124.7631,124.8536,124.7178,124.7902,25620.0
2021-02-26 12:00:00,137.92,138.06,137.85,138.04,17422.0,124.8083,124.935,124.745,124.9169,17422.0
2021-02-26 12:05:00,138.01,138.29,137.82,138.29,15953.0,124.8898,125.1432,124.7178,125.1432,15953.0
2021-02-26 12:10:00,138.3,138.74,138.26,138.69,13933.0,125.1522,125.5504,125.116,125.5051,13933.0
2021-02-26 12:15:00,138.66,139.08,138.64,139.03,24248.0,125.478,125.8581,125.4599,125.8128,24248.0
2021-02-26 12:20:00,139.01,139.12,138.82,138.84,20400.0,125.7947,125.8943,125.6228,125.6409,20400.0
2021-02-26 12:25:00,138.81,138.93,138.76,138.86,17278.0,125.6137,125.7223,125.5685,125.659,17278.0
2021-02-26 12:30:00,138.88,139.06,138.88,138.99,22261.0,125.6771,125.84,125.6771,125.7766,22261.0
2021-02-26 12:35:00,139.04,139.05,138.61,138.61,13742.0,125.8219,125.8309,125.4327,125.4327,13742.0
2021-02-26 12:40:00,138.6,138.85,138.58,138.74,19663.0,125.4237,125.6499,125.4056,125.5504,19663.0
2021-02-26 12:45:00,138.75,139.11,138.67,139.01,23475.0,125.5594,125.8852,125.487,125.7947,23475.0
2021-02-26 12:50:00,139.0,139.04,138.89,138.92,17157.0,125.7857,125.8219,125.6861,125.7133,17157.0
2021-02-26 12:55:00,138.87,138.89,138.52,138.6,11570.0,125.668,125.6861,125.3513,125.4237,11570.0
2021-02-26 13:00:00,138.56,138.58,138.31,138.44,25261.0,125.3875,125.4056,125.1613,125.2789,25261.0
2021-02-26 13:05:00,138.43,138.53,138.31,138.51,14329.0,125.2698,125.3603,125.1613,125.3422,14329.0
2021-02-26 13:10:00,138.54,138.55,138.21,138.38,26345.0,125.3694,125.3784,125.0708,125.2246,26345.0
2021-02-26 13:15:00,138.36,138.47,138.27,138.46,10952.0,125.2065,125.306,125.1251,125.297,10952.0
2021-02-26 13:20:00,138.47,138.6,138.39,138.52,9470.0,125.306,125.4237,125.2337,125.3513,9470.0
2021-02-26 13:25:00,138.52,138.63,138.43,138.5,10315.0,125.3513,125.4508,125.2698,125.3332,10315.0
2021-02-26 13:30:00,138.53,138.54,138.29,138.41,15610.0,125.3603,125.3694,125.1432,125.2517,15610.0
2021-02-26 13:35:00,138.39,138.46,138.26,138.37,42321.0,125.2337,125.297,125.116,125.2156,42321.0
2021-02-26 13:40:00,138.39,138.5,138.35,138.49,15985.0,125.2337,125.3332,125.1975,125.3241,15985.0
2021-02-26 13:45:00,138.53,138.65,138.06,138.27,23068.0,125.3603,125.4689,124.935,125.1251,23068.0
2021-02-26 13:50:00,138.32,138.38,138.16,138.3,22064.0,125.1703,125.2246,125.0255,125.1522,22064.0
2021-02-26 13:55:00,138.29,138.73,138.22,138.54,28706.0,125.1432,125.5413,125.0798,125.3694,28706.0
2021-02-26 14:00:00,138.52,138.94,138.52,138.59,20144.0,125.3513,125.7314,125.3513,125.4146,20144.0
2021-02-26 14:05:00,138.54,138.76,138.45,138.72,31763.0,125.3694,125.5685,125.2879,125.5323,31763.0
2021-02-26 14:10:00,138.72,138.82,138.61,138.73,15790.0,125.5323,125.6228,125.4327,125.5413,15790.0
2021-02-26 14:15:00,138.73,138.86,138.34,138.34,34395.0,125.5413,125.659,125.1884,125.1884,34395.0
2021-02-26 14:20:00,138.38,138.68,138.36,138.56,27046.0,125.2246,125.4961,125.2065,125.3875,27046.0
2021-02-26 14:25:00,138.61,138.75,138.56,138.72,16213.0,125.4327,125.5594,125.3875,125.5323,16213.0
2021-02-26 14:30:00,138.69,138.92,138.64,138.81,18983.0,125.5051,125.7133,125.4599,125.6137,18983.0
2021-02-26 14:35:00,138.8,138.9,138.72,138.86,20848.0,125.6047,125.6952,125.5323,125.659,20848.0
2021-02-26 14:40:00,138.81,138.84,138.5,138.63,29759.0,125.6137,125.6409,125.3332,125.4508,29759.0
2021-02-26 14:45:00,138.64,138.91,138.62,138.91,14370.0,125.4599,125.7042,125.4418,125.7042,14370.0
2021-02-26 14:50:00,138.88,138.93,138.75,138.86,20121.0,125.6771,125.7223,125.5594,125.659,20121.0
2021-02-26 14:55:00,138.87,138.98,138.74,138.84,13472.0,125.668,125.7676,125.5504,125.6409,13472.0
2021-02-26 15:00:00,138.87,139.26,138.84,139.22,19934.0,125.668,126.0209,125.6409,125.9847,19934.0
2021-02-26 15:05:00,139.2,139.35,139.03,139.33,31427.0,125.9666,126.1024,125.8128,126.0843,31427.0
2021-02-26 15:10:00,139.3,139.33,139.17,139.24,21044.0,126.0571,126.0843,125.9395,126.0028,21044.0
2021-02-26 15:15:00,139.25,139.69,139.11,139.13,38390.0,126.0119,126.4101,125.8852,125.9033,38390.0
2021-02-26 15:20:00,139.15,139.27,138.96,138.98,24288.0,125.9214,126.03,125.7495,125.7676,24288.0
2021-02-26 15:25:00,138.97,138.98,138.75,138.85,24151.0,125.7585,125.7676,125.5594,125.6499,24151.0
2021-02-26 15:30:00,138.83,138.87,138.57,138.68,36819.0,125.6318,125.668,125.3965,125.4961,36819.0
2021-02-26 15:35:00,138.68,138.78,138.51,138.57,32469.0,125.4961,125.5866,125.3422,125.3965,32469.0
2021-02-26 15:40:00,138.51,138.96,138.46,138.77,40170.0,125.3422,125.7495,125.297,125.5775,40170.0
2021-02-26 15:45:00,138.79,139.34,138.79,139.15,49361.0,125.5956,126.0933,125.5956,125.9214,49361.0
2021-02-26 15:50:00,139.11,139.19,138.5,138.5,79091.0,125.8852,125.9576,125.3332,125.3332,79091.0
2021-02-26 15:55:00,138.47,138.84,137.89,137.9,289718.0,125.306,125.6409,124.7812,124.7902,289718.0
2021-03-01 09:30:00,139.88,140.72,139.05,140.17,105894.0,126.582,127.3421,125.8309,126.8444,105894.0
2021-03-01 09:35:00,140.15,140.18,138.67,139.23,39294.0,126.8263,126.8535,125.487,125.9938,39294.0
2021-03-01 09:40:00,139.29,139.7,139.08,139.66,27787.0,126.0481,126.4191,125.8581,126.3829,27787.0
2021-03-01 09:45:00,139.74,140.37,139.59,140.34,39842.0,126.4553,127.0254,126.3196,126.9983,39842.0
2021-03-01 09:50:00,140.27,140.33,139.76,139.97,27048.0,126.9349,126.9892,126.4734,126.6634,27048.0
2021-03-01 09:55:00,139.97,140.23,139.63,139.97,43121.0,126.6634,126.8987,126.3558,126.6634,43121.0
2021-03-01 10:00:00,140.02,140.14,139.47,139.97,40109.0,126.7087,126.8173,126.211,126.6634,40109.0
2021-03-01 10:05:00,139.9,139.91,139.45,139.5,14308.0,126.6001,126.6091,126.1929,126.2381,14308.0
2021-03-01 10:10:00,139.54,139.86,139.48,139.65,18667.0,126.2743,126.5639,126.22,126.3739,18667.0
2021-03-01 10:15:00,139.63,140.4,139.63,140.34,36136.0,126.3558,127.0526,126.3558,126.9983,36136.0
2021-03-01 10:20:00,140.34,140.64,140.2,140.41,39853.0,126.9983,127.2697,126.8716,127.0616,39853.0
2021-03-01 10:25:00,140.36,140.38,140.07,140.16,20272.0,127.0164,127.0345,126.7539,126.8354,20272.0
2021-03-01 10:30:00,140.16,140.88,140.16,140.68,42849.0,126.8354,127.4869,126.8354,127.3059,42849.0
2021-03-01 10:35:00,140.68,140.69,140.44,140.69,27860.0,127.3059,127.315,127.0888,127.315,27860.0
2021-03-01 10:40:00,140.62,140.62,140.29,140.37,15796.0,127.2517,127.2517,126.953,127.0254,15796.0
2021-03-01 10:45:00,140.42,140.49,140.27,140.48,21120.0,127.0707,127.134,126.9349,127.125,21120.0
2021-03-01 10:50:00,140.5,140.67,140.37,140.56,44062.0,127.1431,127.2969,127.0254,127.1974,44062.0
2021-03-01 10:55:00,140.51,140.62,140.35,140.6,19753.0,127.1521,127.2517,127.0073,127.2336,19753.0
2021-03-01 11:00:00,140.57,140.79,140.26,140.35,31828.0,127.2064,127.4055,126.9259,127.0073,31828.0
2021-03-01 11:05:00,140.33,140.46,140.21,140.45,14790.0,126.9892,127.1069,126.8806,127.0978,14790.0
2021-03-01 11:10:00,140.45,140.7,140.44,140.64,23830.0,127.0978,127.324,127.0888,127.2697,23830.0
2021-03-01 11:15:00,140.65,141.08,140.51,141.08,39007.0,127.2788,127.6679,127.1521,127.6679,39007.0
2021-03-01 11:20:00,141.05,141.2,140.82,140.97,43685.0,127.6408,127.7765,127.4326,127.5684,43685.0
2021-03-01 11:25:00,140.93,140.93,140.67,140.67,23687.0,127.5322,127.5322,127.2969,127.2969,23687.0
2021-03-01 11:30:00,140.7,140.95,140.68,140.73,42629.0,127.324,127.5503,127.3059,127.3512,42629.0
2021-03-01 11:35:00,140.72,140.75,140.34,140.38,55536.0,127.3421,127.3693,126.9983,127.0345,55536.0
2021-03-01 11:40:00,140.34,140.71,140.34,140.71,72935.0,126.9983,127.3331,126.9983,127.3331,72935.0
2021-03-01 11:45:00,140.68,140.83,140.5,140.65,18723.0,127.3059,127.4417,127.1431,127.2788,18723.0
2021-03-01 11:50:00,140.62,140.69,140.51,140.64,15820.0,127.2517,127.315,127.1521,127.2697,15820.0
2021-03-01 11:55:00,140.63,140.67,140.35,140.4,24056.0,127.2607,127.2969,127.0073,127.0526,24056.0
2021-03-01 12:00:00,140.4,140.63,140.39,140.5,18813.0,127.0526,127.2607,127.0435,127.1431,18813.0
2021-03-01 12:05:00,140.5,140.51,140.26,140.38,20368.0,127.1431,127.1521,126.9259,127.0345,20368.0
2021-03-01 12:10:00,140.38,140.5,140.29,140.31,37246.0,127.0345,127.1431,126.953,126.9711,37246.0
2021-03-01 12:15:00,140.28,140.29,140.18,140.21,14145.0,126.944,126.953,126.8535,126.8806,14145.0
2021-03-01 12:20:00,140.21,140.29,140.0,140.16,20492.0,126.8806,126.953,126.6906,126.8354,20492.0
2021-03-01 12:25:00,140.14,140.16,140.01,140.04,14907.0,126.8173,126.8354,126.6996,126.7268,14907.0
2021-03-01 12:30:00,140.07,140.21,140.07,140.12,21752.0,126.7539,126.8806,126.7539,126.7992,21752.0
2021-03-01 12:35:00,140.11,140.32,140.08,140.3,16311.0,126.7901,126.9802,126.763,126.9621,16311.0
2021-03-01 12:40:00,140.33,140.49,140.27,140.49,17627.0,126.9892,127.134,126.9349,127.134,17627.0
2021-03-01 12:45:00,140.49,140.49,140.27,140.37,12154.0,127.134,127.134,126.9349,127.0254,12154.0
2021-03-01 12:50:00,140.34,140.36,140.26,140.31,14431.0,126.9983,127.0164,126.9259,126.9711,14431.0
2021-03-01 12:55:00,140.3,140.3,140.16,140.16,16957.0,126.9621,126.9621,126.8354,126.8354,16957.0
2021-03-01 13:00:00,140.15,140.15,139.94,139.98,27374.0,126.8263,126.8263,126.6363,126.6725,27374.0
2021-03-01 13:05:00,139.97,140.02,139.75,139.75,50727.0,126.6634,126.7087,126.4644,126.4644,50727.0
2021-03-01 13:10:00,139.75,139.78,139.64,139.66,10329.0,126.4644,126.4915,126.3648,126.3829,10329.0
2021-03-01 13:15:00,139.71,139.86,139.62,139.83,26511.0,126.4282,126.5639,126.3467,126.5368,26511.0
2021-03-01 13:20:00,139.86,139.87,139.72,139.85,32412.0,126.5639,126.573,126.4372,126.5549,32412.0
2021-03-01 13:25:00,139.86,139.92,139.74,139.84,12357.0,126.5639,126.6182,126.4553,126.5458,12357.0
2021-03-01 13:30:00,139.85,139.91,139.75,139.88,10283.0,126.5549,126.6091,126.4644,126.582,10283.0
2021-03-01 13:35:00,139.89,140.16,139.89,140.03,12700.0,126.591,126.8354,126.591,126.7177,12700.0
2021-03-01 13:40:00,140.03,140.06,139.95,140.01,7230.0,126.7177,126.7449,126.6453,126.6996,7230.0
2021-03-01 13:45:00,140.01,140.04,139.94,139.98,12298.0,126.6996,126.7268,126.6363,126.6725,12298.0
2021-03-01 13:50:00,139.95,140.08,139.94,139.97,17042.0,126.6453,126.763,126.6363,126.6634,17042.0
2021-03-01 13:55:00,139.96,140.03,139.92,139.97,8235.0,126.6544,126.7177,126.6182,126.6634,8235.0
2021-03-01 14:00:00,139.97,140.14,139.93,140.12,11385.0,126.6634,126.8173,126.6272,126.7992,11385.0
2021-03-01 14:05:00,140.1,140.3,140.02,140.22,24984.0,126.7811,126.9621,126.7087,126.8897,24984.0
2021-03-01 14:10:00,140.19,140.3,140.13,140.24,11412.0,126.8625,126.9621,126.8082,126.9078,11412.0
2021-03-01 14:15:00,140.24,140.24,139.94,140.01,10411.0,126.9078,126.9078,126.6363,126.6996,10411.0
2021-03-01 14:20:00,139.98,140.11,139.87,139.88,72081.0,126.6725,126.7901,126.573,126.582,72081.0
2021-03-01 14:25:00,139.89,139.9,139.56,139.88,30520.0,126.591,126.6001,126.2924,126.582,30520.0
2021-03-01 14:30:00,139.92,140.01,139.9,139.97,12554.0,126.6182,126.6996,126.6001,126.6634,12554.0
2021-03-01 14:35:00,139.98,140.13,139.97,140.08,27789.0,126.6725,126.8082,126.6634,126.763,27789.0
2021-03-01 14:40:00,140.06,140.22,140.05,140.2,23016.0,126.7449,126.8897,126.7358,126.8716,23016.0
2021-03-01 14:45:00,140.2,140.21,140.13,140.14,13310.0,126.8716,126.8806,126.8082,126.8173,13310.0
2021-03-01 14:50:00,140.12,140.13,140.02,140.03,16879.0,126.7992,126.8082,126.7087,126.7177,16879.0
2021-03-01 14:55:00,140.01,140.04,139.95,139.99,23388.0,126.6996,126.7268,126.6453,126.6815,23388.0
2021-03-01 15:00:00,140.0,140.03,139.9,139.93,18317.0,126.6906,126.7177,126.6001,126.6272,18317.0
2021-03-01 15:05:00,139.93,140.04,139.89,139.94,44605.0,126.6272,126.7268,126.591,126.6363,44605.0
2021-03-01 15:10:00,139.95,139.97,139.85,139.92,15011.0,126.6453,126.6634,126.5549,126.6182,15011.0
2021-03-01 15:15:00,139.93,139.96,139.73,139.74,21218.0,126.6272,126.6544,126.4463,126.4553,21218.0
2021-03-01 15:20:00,139.75,139.81,139.65,139.65,18804.0,126.4644,126.5187,126.3739,126.3739,18804.0
2021-03-01 15:25:00,139.67,139.67,139.47,139.5,25079.0,126.392,126.392,126.211,126.2381,25079.0
2021-03-01 15:30:00,139.52,139.69,139.5,139.53,25539.0,126.2562,126.4101,126.2381,126.2653,25539.0
2021-03-01 15:35:00,139.53,139.58,139.43,139.48,26633.0,126.2653,126.3105,126.1748,126.22,26633.0
2021-03-01 15:40:00,139.48,139.69,139.48,139.63,28251.0,126.22,126.4101,126.22,126.3558,28251.0
2021-03-01 15:45:00,139.62,139.64,139.45,139.48,49863.0,126.3467,126.3648,126.1929,126.22,49863.0
2021-03-01 15:50:00,139.48,139.62,139.44,139.57,62193.0,126.22,126.3467,126.1838,126.3015,62193.0
2021-03-01 15:55:00,139.54,139.66,139.34,139.51,162288.0,126.2743,126.3829,126.0933,126.2472,162288.0
2021-03-02 09:30:00,138.32,139.35,138.03,138.56,118292.0,125.1703,126.1024,124.9079,125.3875,118292.0
2021-03-02 09:35:00,138.49,138.92,138.18,138.62,36483.0,125.3241,125.7133,125.0436,125.4418,36483.0
2021-03-02 09:40:00,138.66,138.8,138.22,138.65,26258.0,125.478,125.6047,125.0798,125.4689,26258.0
2021-03-02 09:45:00,138.63,138.74,138.49,138.5,27257.0,125.4508,125.5504,125.3241,125.3332,27257.0
2021-03-02 09:50:00,138.47,138.71,138.2,138.31,23491.0,125.306,125.5232,125.0617,125.1613,23491.0
2021-03-02 09:55:00,138.29,138.57,138.1,138.33,20486.0,125.1432,125.3965,124.9712,125.1794,20486.0
2021-03-02 10:00:00,138.37,138.66,138.12,138.57,19341.0,125.2156,125.478,124.9893,125.3965,19341.0
2021-03-02 10:05:00,138.54,138.58,138.26,138.42,12470.0,125.3694,125.4056,125.116,125.2608,12470.0
2021-03-02 10:10:00,138.44,138.52,138.22,138.44,25224.0,125.2789,125.3513,125.0798,125.2789,25224.0
2021-03-02 10:15:00,138.39,138.68,138.39,138.59,12652.0,125.2337,125.4961,125.2337,125.4146,12652.0
2021-03-02 10:20:00,138.55,138.87,138.54,138.65,30031.0,125.3784,125.668,125.3694,125.4689,30031.0
2021-03-02 10:25:00,138.68,138.85,138.28,138.39,31519.0,125.4961,125.6499,125.1341,125.2337,31519.0
2021-03-02 10:30:00,138.44,138.64,138.38,138.45,16818.0,125.2789,125.4599,125.2246,125.2879,16818.0
2021-03-02 10:35:00,138.47,138.74,138.47,138.67,19060.0,125.306,125.5504,125.306,125.487,19060.0
2021-03-02 10:40:00,138.63,138.85,138.25,138.27,79011.0,125.4508,125.6499,125.107,125.1251,79011.0
2021-03-02 10:45:00,138.28,138.33,138.03,138.29,49137.0,125.1341,125.1794,124.9079,125.1432,49137.0
2021-03-02 10:50:00,138.28,138.48,138.22,138.48,19316.0,125.1341,125.3151,125.0798,125.3151,19316.0
2021-03-02 10:55:00,138.5,138.53,138.17,138.39,36482.0,125.3332,125.3603,125.0346,125.2337,36482.0
2021-03-02 11:00:00,138.32,138.41,137.96,138.03,35434.0,125.1703,125.2517,124.8445,124.9079,35434.0
2021-03-02 11:05:00,138.04,138.28,138.01,138.2,56029.0,124.9169,125.1341,124.8898,125.0617,56029.0
2021-03-02 11:10:00,138.27,138.3,137.95,138.0,14310.0,125.1251,125.1522,124.8355,124.8807,14310.0
2021-03-02 11:15:00,137.98,137.98,137.7,137.82,29529.0,124.8626,124.8626,124.6092,124.7178,29529.0
2021-03-02 11:20:00,137.84,137.98,137.69,137.75,28416.0,124.7359,124.8626,124.6002,124.6545,28416.0
2021-03-02 11:25:00,137.72,138.0,137.61,137.87,84864.0,124.6273,124.8807,124.5278,124.7631,84864.0
2021-03-02 11:30:00,137.94,138.03,137.8,137.94,37813.0,124.8264,124.9079,124.6997,124.8264,37813.0
2021-03-02 11:35:00,137.89,138.18,137.89,138.13,17682.0,124.7812,125.0436,124.7812,124.9984,17682.0
2021-03-02 11:40:00,138.07,138.38,138.01,138.38,24118.0,124.9441,125.2246,124.8898,125.2246,24118.0
2021-03-02 11:45:00,138.34,138.59,138.31,138.56,12133.0,125.1884,125.4146,125.1613,125.3875,12133.0
2021-03-02 11:50:00,138.57,138.81,138.47,138.77,35447.0,125.3965,125.6137,125.306,125.5775,35447.0
2021-03-02 11:55:00,138.79,138.88,138.65,138.74,25177.0,125.5956,125.6771,125.4689,125.5504,25177.0
2021-03-02 12:00:00,138.69,139.1,138.69,139.1,28625.0,125.5051,125.8762,125.5051,125.8762,28625.0
2021-03-02 12:05:00,139.08,139.15,138.9,139.04,26998.0,125.8581,125.9214,125.6952,125.8219,26998.0
2021-03-02 12:10:00,139.07,139.13,139.0,139.07,19293.0,125.849,125.9033,125.7857,125.849,19293.0
2021-03-02 12:15:00,139.1,139.41,139.09,139.32,15879.0,125.8762,126.1567,125.8671,126.0752,15879.0
2021-03-02 12:20:00,139.31,139.65,139.29,139.63,17039.0,126.0662,126.3739,126.0481,126.3558,17039.0
2021-03-02 12:25:00,139.61,139.65,139.46,139.6,18967.0,126.3377,126.3739,126.2019,126.3286,18967.0
2021-03-02 12:30:00,139.56,139.81,139.54,139.72,13201.0,126.2924,126.5187,126.2743,126.4372,13201.0
2021-03-02 12:35:00,139.72,139.85,139.67,139.72,17028.0,126.4372,126.5549,126.392,126.4372,17028.0
2021-03-02 12:40:00,139.69,139.86,139.48,139.49,19707.0,126.4101,126.5639,126.22,126.2291,19707.0
2021-03-02 12:45:00,139.49,139.57,139.41,139.47,12807.0,126.2291,126.3015,126.1567,126.211,12807.0
2021-03-02 12:50:00,139.44,139.6,139.42,139.59,15767.0,126.1838,126.3286,126.1657,126.3196,15767.0
2021-03-02 12:55:00,139.59,139.59,139.45,139.55,23034.0,126.3196,126.3196,126.1929,126.2834,23034.0
2021-03-02 13:00:00,139.57,139.61,139.5,139.58,21649.0,126.3015,126.3377,126.2381,126.3105,21649.0
2021-03-02 13:05:00,139.58,139.66,139.55,139.64,11252.0,126.3105,126.3829,126.2834,126.3648,11252.0
2021-03-02 13:10:00,139.64,139.69,139.6,139.67,11104.0,126.3648,126.4101,126.3286,126.392,11104.0
2021-03-02 13:15:00,139.67,139.78,139.61,139.63,66582.0,126.392,126.4915,126.3377,126.3558,66582.0
2021-03-02 13:20:00,139.61,139.64,139.57,139.59,15453.0,126.3377,126.3648,126.3015,126.3196,15453.0
2021-03-02 13:25:00,139.59,139.65,139.48,139.65,10456.0,126.3196,126.3739,126.22,126.3739,10456.0
2021-03-02 13:30:00,139.69,140.06,139.66,139.78,45229.0,126.4101,126.7449,126.3829,126.4915,45229.0
2021-03-02 13:35:00,139.75,139.88,139.71,139.81,24742.0,126.4644,126.582,126.4282,126.5187,24742.0
2021-03-02 13:40:00,139.84,139.9,139.77,139.79,24991.0,126.5458,126.6001,126.4825,126.5006,24991.0
2021-03-02 13:45:00,139.83,139.96,139.82,139.96,5871.0,126.5368,126.6544,126.5277,126.6544,5871.0
2021-03-02 13:50:00,139.95,140.03,139.82,139.83,454424.0,126.6453,126.7177,126.5277,126.5368,454424.0
2021-03-02 13:55:00,139.85,140.01,139.84,139.92,16587.0,126.5549,126.6996,126.5458,126.6182,16587.0
2021-03-02 14:00:00,139.96,140.03,139.87,139.95,27212.0,126.6544,126.7177,126.573,126.6453,27212.0
2021-03-02 14:05:00,139.95,140.01,139.65,139.71,32326.0,126.6453,126.6996,126.3739,126.4282,32326.0
2021-03-02 14:10:00,139.72,139.82,139.67,139.68,21899.0,126.4372,126.5277,126.392,126.401,21899.0
2021-03-02 14:15:00,139.66,139.71,139.52,139.71,27954.0,126.3829,126.4282,126.2562,126.4282,27954.0
2021-03-02 14:20:00,139.71,139.88,139.68,139.79,22046.0,126.4282,126.582,126.401,126.5006,22046.0
2021-03-02 14:25:00,139.74,139.87,139.66,139.72,27245.0,126.4553,126.573,126.3829,126.4372,27245.0
2021-03-02 14:30:00,139.76,139.85,139.74,139.83,15427.0,126.4734,126.5549,126.4553,126.5368,15427.0
2021-03-02 14:35:00,139.84,139.89,139.73,139.86,16868.0,126.5458,126.591,126.4463,126.5639,16868.0
2021-03-02 14:40:00,139.86,140.07,139.86,140.04,27229.0,126.5639,126.7539,126.5639,126.7268,27229.0
2021-03-02 14:45:00,140.01,140.02,139.89,139.94,31443.0,126.6996,126.7087,126.591,126.6363,31443.0
2021-03-02 14:50:00,139.96,140.04,139.92,139.95,38063.0,126.6544,126.7268,126.6182,126.6453,38063.0
2021-03-02 14:55:00,139.96,140.05,139.93,139.96,33420.0,126.6544,126.7358,126.6272,126.6544,33420.0
2021-03-02 15:00:00,139.98,140.03,139.91,139.95,72810.0,126.6725,126.7177,126.6091,126.6453,72810.0
2021-03-02 15:05:00,139.93,139.99,139.85,139.89,16984.0,126.6272,126.6815,126.5549,126.591,16984.0
2021-03-02 15:10:00,139.9,139.9,139.63,139.8,39889.0,126.6001,126.6001,126.3558,126.5096,39889.0
2021-03-02 15:15:00,139.81,139.83,139.46,139.5,20104.0,126.5187,126.5368,126.2019,126.2381,20104.0
2021-03-02 15:20:00,139.49,139.66,139.49,139.54,36023.0,126.2291,126.3829,126.2291,126.2743,36023.0
2021-03-02 15:25:00,139.53,139.62,139.38,139.39,21996.0,126.2653,126.3467,126.1295,126.1386,21996.0
2021-03-02 15:30:00,139.39,139.51,139.34,139.41,26035.0,126.1386,126.2472,126.0933,126.1567,26035.0
2021-03-02 15:35:00,139.39,139.4,139.25,139.31,31953.0,126.1386,126.1476,126.0119,126.0662,31953.0
2021-03-02 15:40:00,139.33,139.52,139.31,139.47,45018.0,126.0843,126.2562,126.0662,126.211,45018.0
2021-03-02 15:45:00,139.46,139.55,139.28,139.29,37584.0,126.2019,126.2834,126.039,126.0481,37584.0
2021-03-02 15:50:00,139.3,139.38,139.12,139.15,69877.0,126.0571,126.1295,125.8943,125.9214,69877.0
2021-03-02 15:55:00,139.14,139.22,138.86,138.94,148277.0,125.9124,125.9847,125.659,125.7314,148277.0
2021-03-03 09:30:00,138.46,138.83,137.68,138.31,68582.0,125.297,125.6318,124.5911,125.1613,68582.0
2021-03-03 09:35:00,138.42,139.13,138.42,138.81,22965.0,125.2608,125.9033,125.2608,125.6137,22965.0
2021-03-03 09:40:00,138.72,139.2,138.59,138.7,51112.0,125.5323,125.9666,125.4146,125.5142,51112.0
2021-03-03 09:45:00,138.7,139.0,138.62,138.85,85730.0,125.5142,125.7857,125.4418,125.6499,85730.0
2021-03-03 09:50:00,138.89,139.12,138.88,139.1,18007.0,125.6861,125.8943,125.6771,125.8762,18007.0
2021-03-03 09:55:00,139.13,139.14,138.07,138.13,95624.0,125.9033,125.9124,124.9441,124.9984,95624.0
2021-03-03 10:00:00,138.02,138.36,137.97,138.35,74169.0,124.8988,125.2065,124.8536,125.1975,74169.0
2021-03-03 10:05:00,138.36,138.9,138.33,138.76,64530.0,125.2065,125.6952,125.1794,125.5685,64530.0
2021-03-03 10:10:00,138.78,138.89,138.52,138.71,16199.0,125.5866,125.6861,125.3513,125.5232,16199.0
2021-03-03 10:15:00,138.68,138.73,138.4,138.48,17340.0,125.4961,125.5413,125.2427,125.3151,17340.0
2021-03-03 10:20:00,138.48,138.58,138.35,138.44,35029.0,125.3151,125.4056,125.1975,125.2789,35029.0
2021-03-03 10:25:00,138.4,138.59,138.32,138.56,83727.0,125.2427,125.4146,125.1703,125.3875,83727.0
2021-03-03 10:30:00,138.48,138.81,138.31,138.68,26438.0,125.3151,125.6137,125.1613,125.4961,26438.0
2021-03-03 10:35:00,138.66,138.71,138.43,138.66,19892.0,125.478,125.5232,125.2698,125.478,19892.0
2021-03-03 10:40:00,138.69,138.85,138.55,138.73,16153.0,125.5051,125.6499,125.3784,125.5413,16153.0
2021-03-03 10:45:00,138.7,138.93,138.63,138.8,11050.0,125.5142,125.7223,125.4508,125.6047,11050.0
2021-03-03 10:50:00,138.77,138.97,138.68,138.86,33363.0,125.5775,125.7585,125.4961,125.659,33363.0
2021-03-03 10:55:00,138.9,139.17,138.85,138.93,32563.0,125.6952,125.9395,125.6499,125.7223,32563.0
2021-03-03 11:00:00,138.92,139.1,138.74,138.89,23122.0,125.7133,125.8762,125.5504,125.6861,23122.0
2021-03-03 11:05:00,138.89,139.14,138.89,138.93,20615.0,125.6861,125.9124,125.6861,125.7223,20615.0
2021-03-03 11:10:00,138.97,139.03,138.86,138.89,19531.0,125.7585,125.8128,125.659,125.6861,19531.0
2021-03-03 11:15:00,138.9,139.07,138.76,139.07,21656.0,125.6952,125.849,125.5685,125.849,21656.0
2021-03-03 11:20:00,139.08,139.19,138.88,139.09,45158.0,125.8581,125.9576,125.6771,125.8671,45158.0
2021-03-03 11:25:00,139.08,139.14,138.96,139.0,17056.0,125.8581,125.9124,125.7495,125.7857,17056.0
2021-03-03 11:30:00,138.98,139.0,138.79,138.94,14918.0,125.7676,125.7857,125.5956,125.7314,14918.0
2021-03-03 11:35:00,138.94,139.0,138.73,138.73,23440.0,125.7314,125.7857,125.5413,125.5413,23440.0
2021-03-03 11:40:00,138.73,138.75,138.45,138.58,33461.0,125.5413,125.5594,125.2879,125.4056,33461.0
2021-03-03 11:45:00,138.58,138.78,138.58,138.77,10696.0,125.4056,125.5866,125.4056,125.5775,10696.0
2021-03-03 11:50:00,138.75,138.98,138.74,138.84,13036.0,125.5594,125.7676,125.5504,125.6409,13036.0
2021-03-03 11:55:00,138.83,139.01,138.8,138.81,16367.0,125.6318,125.7947,125.6047,125.6137,16367.0
2021-03-03 12:00:00,138.78,138.92,138.72,138.86,15319.0,125.5866,125.7133,125.5323,125.659,15319.0
2021-03-03 12:05:00,138.86,139.0,138.78,139.0,9916.0,125.659,125.7857,125.5866,125.7857,9916.0
2021-03-03 12:10:00,138.96,139.1,138.87,139.02,31563.0,125.7495,125.8762,125.668,125.8038,31563.0
2021-03-03 12:15:00,139.04,139.06,138.94,139.0,16239.0,125.8219,125.84,125.7314,125.7857,16239.0
2021-03-03 12:20:00,138.92,138.92,138.66,138.71,12377.0,125.7133,125.7133,125.478,125.5232,12377.0
2021-03-03 12:25:00,138.7,138.75,138.6,138.71,17601.0,125.5142,125.5594,125.4237,125.5232,17601.0
2021-03-03 12:30:00,138.72,138.82,138.65,138.78,10798.0,125.5323,125.6228,125.4689,125.5866,10798.0
2021-03-03 12:35:00,138.78,138.81,138.67,138.7,12385.0,125.5866,125.6137,125.487,125.5142,12385.0
2021-03-03 12:40:00,138.69,138.83,138.6,138.73,13433.0,125.5051,125.6318,125.4237,125.5413,13433.0
2021-03-03 12:45:00,138.74,139.04,138.74,138.9,13911.0,125.5504,125.8219,125.5504,125.6952,13911.0
2021-03-03 12:50:00,138.95,139.02,138.88,138.9,18430.0,125.7404,125.8038,125.6771,125.6952,18430.0
2021-03-03 12:55:00,138.92,138.92,138.77,138.82,14675.0,125.7133,125.7133,125.5775,125.6228,14675.0
2021-03-03 13:00:00,138.78,138.87,138.72,138.83,17815.0,125.5866,125.668,125.5323,125.6318,17815.0
2021-03-03 13:05:00,138.84,138.94,138.79,138.91,10571.0,125.6409,125.7314,125.5956,125.7042,10571.0
2021-03-03 13:10:00,138.91,139.07,138.85,139.03,30119.0,125.7042,125.849,125.6499,125.8128,30119.0
2021-03-03 13:15:00,139.04,139.33,138.99,139.25,65182.0,125.8219,126.0843,125.7766,126.0119,65182.0
2021-03-03 13:20:00,139.24,139.33,139.2,139.27,27588.0,126.0028,126.0843,125.9666,126.03,27588.0
2021-03-03 13:25:00,139.28,139.34,139.09,139.16,63418.0,126.039,126.0933,125.8671,125.9304,63418.0
2021-03-03 13:30:00,139.14,139.18,139.03,139.11,31730.0,125.9124,125.9485,125.8128,125.8852,31730.0
2021-03-03 13:35:00,139.11,139.33,139.11,139.21,30932.0,125.8852,126.0843,125.8852,125.9757,30932.0
2021-03-03 13:40:00,139.19,139.45,139.13,139.31,23677.0,125.9576,126.1929,125.9033,126.0662,23677.0
2021-03-03 13:45:00,139.33,139.43,139.23,139.37,20626.0,126.0843,126.1748,125.9938,126.1205,20626.0
2021-03-03 13:50:00,139.37,139.52,139.29,139.32,51221.0,126.1205,126.2562,126.0481,126.0752,51221.0
2021-03-03 13:55:00,139.3,139.51,139.3,139.47,16293.0,126.0571,126.2472,126.0571,126.211,16293.0
2021-03-03 14:00:00,139.47,139.6,139.24,139.24,16376.0,126.211,126.3286,126.0028,126.0028,16376.0
2021-03-03 14:05:00,139.22,139.45,139.22,139.39,18610.0,125.9847,126.1929,125.9847,126.1386,18610.0
2021-03-03 14:10:00,139.39,139.61,139.37,139.49,24184.0,126.1386,126.3377,126.1205,126.2291,24184.0
2021-03-03 14:15:00,139.49,139.49,139.34,139.41,27600.0,126.2291,126.2291,126.0933,126.1567,27600.0
2021-03-03 14:20:00,139.43,139.53,139.27,139.53,34343.0,126.1748,126.2653,126.03,126.2653,34343.0
2021-03-03 14:25:00,139.48,139.54,139.35,139.44,19479.0,126.22,126.2743,126.1024,126.1838,19479.0
2021-03-03 14:30:00,139.44,139.51,139.13,139.17,26922.0,126.1838,126.2472,125.9033,125.9395,26922.0
2021-03-03 14:35:00,139.16,139.32,139.15,139.3,19529.0,125.9304,126.0752,125.9214,126.0571,19529.0
2021-03-03 14:40:00,139.28,139.47,139.24,139.34,17180.0,126.039,126.211,126.0028,126.0933,17180.0
2021-03-03 14:45:00,139.34,139.39,138.99,139.14,17655.0,126.0933,126.1386,125.7766,125.9124,17655.0
2021-03-03 14:50:00,139.17,139.34,139.15,139.25,32762.0,125.9395,126.0933,125.9214,126.0119,32762.0
2021-03-03 14:55:00,139.25,139.27,139.06,139.14,22993.0,126.0119,126.03,125.84,125.9124,22993.0
2021-03-03 15:00:00,139.15,139.18,138.95,139.02,30912.0,125.9214,125.9485,125.7404,125.8038,30912.0
2021-03-03 15:05:00,139.0,139.11,138.86,138.97,35940.0,125.7857,125.8852,125.659,125.7585,35940.0
2021-03-03 15:10:00,138.99,139.26,138.99,139.03,31771.0,125.7766,126.0209,125.7766,125.8128,31771.0
2021-03-03 15:15:00,139.06,139.09,138.91,138.94,26903.0,125.84,125.8671,125.7042,125.7314,26903.0
2021-03-03 15:20:00,138.96,138.98,138.78,138.94,30984.0,125.7495,125.7676,125.5866,125.7314,30984.0
2021-03-03 15:25:00,138.96,139.13,138.83,139.06,25666.0,125.7495,125.9033,125.6318,125.84,25666.0
2021-03-03 15:30:00,139.06,139.18,138.93,138.94,35067.0,125.84,125.9485,125.7223,125.7314,35067.0
2021-03-03 15:35:00,138.93,139.07,138.9,138.97,38997.0,125.7223,125.849,125.6952,125.7585,38997.0
2021-03-03 15:40:00,138.95,139.24,138.95,139.23,32158.0,125.7404,126.0028,125.7404,125.9938,32158.0
2021-03-03 15:45:00,139.22,139.52,139.21,139.29,36522.0,125.9847,126.2562,125.9757,126.0481,36522.0
2021-03-03 15:50:00,139.26,139.3,138.9,139.02,80099.0,126.0209,126.0571,125.6952,125.8038,80099.0
2021-03-03 15:55:00,139.03,139.13,138.88,138.93,128861.0,125.8128,125.9033,125.6771,125.7223,128861.0
2021-03-04 09:30:00,139.05,139.39,138.49,138.96,78243.0,125.8309,126.1386,125.3241,125.7495,78243.0
2021-03-04 09:35:00,139.0,139.14,138.71,139.08,22966.0,125.7857,125.9124,125.5232,125.8581,22966.0
2021-03-04 09:40:00,139.03,139.11,138.8,138.9,36975.0,125.8128,125.8852,125.6047,125.6952,36975.0
2021-03-04 09:45:00,138.99,139.46,138.79,138.87,23531.0,125.7766,126.2019,125.5956,125.668,23531.0
2021-03-04 09:50:00,138.8,138.91,138.62,138.81,27685.0,125.6047,125.7042,125.4418,125.6137,27685.0
2021-03-04 09:55:00,138.76,139.25,138.76,139.17,50146.0,125.5685,126.0119,125.5685,125.9395,50146.0
2021-03-04 10:00:00,139.19,139.3,138.83,138.93,21990.0,125.9576,126.0571,125.6318,125.7223,21990.0
2021-03-04 10:05:00,138.96,139.19,138.88,139.03,40081.0,125.7495,125.9576,125.6771,125.8128,40081.0
2021-03-04 10:10:00,138.97,139.4,138.9,139.1,60177.0,125.7585,126.1476,125.6952,125.8762,60177.0
2021-03-04 10:15:00,139.13,139.68,139.05,139.55,53117.0,125.9033,126.401,125.8309,126.2834,53117.0
2021-03-04 10:20:00,139.53,139.68,139.24,139.5,37879.0,126.2653,126.401,126.0028,126.2381,37879.0
2021-03-04 10:25:00,139.5,139.58,139.35,139.42,30202.0,126.2381,126.3105,126.1024,126.1657,30202.0
2021-03-04 10:30:00,139.4,139.41,138.88,138.94,26017.0,126.1476,126.1567,125.6771,125.7314,26017.0
2021-03-04 10:35:00,138.94,139.3,138.87,139.19,33194.0,125.7314,126.0571,125.668,125.9576,33194.0
2021-03-04 10:40:00,139.21,139.32,138.9,138.91,21714.0,125.9757,126.0752,125.6952,125.7042,21714.0
2021-03-04 10:45:00,138.93,139.22,138.83,139.19,43167.0,125.7223,125.9847,125.6318,125.9576,43167.0
2021-03-04 10:50:00,139.21,139.29,138.55,138.56,31132.0,125.9757,126.0481,125.3784,125.3875,31132.0
2021-03-04 10:55:00,138.58,138.74,138.41,138.5,34368.0,125.4056,125.5504,125.2517,125.3332,34368.0
2021-03-04 11:00:00,138.52,139.05,138.52,138.99,26266.0,125.3513,125.8309,125.3513,125.7766,26266.0
2021-03-04 11:05:00,138.97,138.98,138.73,138.88,56788.0,125.7585,125.7676,125.5413,125.6771,56788.0
2021-03-04 11:10:00,138.94,139.11,138.89,138.92,24769.0,125.7314,125.8852,125.6861,125.7133,24769.0
2021-03-04 11:15:00,138.93,139.11,138.86,138.97,31254.0,125.7223,125.8852,125.659,125.7585,31254.0
2021-03-04 11:20:00,138.98,139.33,138.98,139.21,32599.0,125.7676,126.0843,125.7676,125.9757,32599.0
2021-03-04 11:25:00,139.22,139.22,138.99,139.09,27586.0,125.9847,125.9847,125.7766,125.8671,27586.0
2021-03-04 11:30:00,139.11,139.39,138.93,138.99,27720.0,125.8852,126.1386,125.7223,125.7766,27720.0
2021-03-04 11:35:00,138.99,139.21,138.96,139.07,18247.0,125.7766,125.9757,125.7495,125.849,18247.0
2021-03-04 11:40:00,139.08,139.18,138.99,139.12,24985.0,125.8581,125.9485,125.7766,125.8943,24985.0
2021-03-04 11:45:00,139.09,139.16,138.94,139.16,39876.0,125.8671,125.9304,125.7314,125.9304,39876.0
2021-03-04 11:50:00,139.16,139.17,139.0,139.02,28362.0,125.9304,125.9395,125.7857,125.8038,28362.0
2021-03-04 11:55:00,138.99,139.01,138.59,138.75,33596.0,125.7766,125.7947,125.4146,125.5594,33596.0
2021-03-04 12:00:00,138.78,139.04,138.74,139.04,39261.0,125.5866,125.8219,125.5504,125.8219,39261.0
2021-03-04 12:05:00,139.03,139.04,138.89,139.01,18736.0,125.8128,125.8219,125.6861,125.7947,18736.0
2021-03-04 12:10:00,139.0,139.0,138.5,138.67,58799.0,125.7857,125.7857,125.3332,125.487,58799.0
2021-03-04 12:15:00,138.64,139.07,138.63,138.88,27233.0,125.4599,125.849,125.4508,125.6771,27233.0
2021-03-04 12:20:00,138.74,138.92,138.2,138.39,31370.0,125.5504,125.7133,125.0617,125.2337,31370.0
2021-03-04 12:25:00,138.36,138.44,138.01,138.19,42748.0,125.2065,125.2789,124.8898,125.0527,42748.0
2021-03-04 12:30:00,138.13,138.31,137.9,138.05,27707.0,124.9984,125.1613,124.7902,124.926,27707.0
2021-03-04 12:35:00,138.05,138.26,137.92,138.26,25589.0,124.926,125.116,124.8083,125.116,25589.0
2021-03-04 12:40:00,138.27,138.4,138.11,138.12,14370.0,125.1251,125.2427,124.9803,124.9893,14370.0
2021-03-04 12:45:00,138.15,138.2,137.94,137.97,38908.0,125.0165,125.0617,124.8264,124.8536,38908.0
2021-03-04 12:50:00,137.99,138.08,137.51,137.53,36408.0,124.8717,124.9531,124.4373,124.4554,36408.0
2021-03-04 12:55:00,137.52,137.59,137.01,137.13,46879.0,124.4464,124.5097,123.9848,124.0934,46879.0
2021-03-04 13:00:00,137.17,137.65,137.1,137.6,37001.0,124.1296,124.564,124.0663,124.5188,37001.0
2021-03-04 13:05:00,137.6,137.62,137.1,137.25,35575.0,124.5188,124.5369,124.0663,124.202,35575.0
2021-03-04 13:10:00,137.26,137.35,136.85,137.02,22708.0,124.2111,124.2925,123.8401,123.9939,22708.0
2021-03-04 13:15:00,136.97,137.22,136.8,137.11,21499.0,123.9486,124.1749,123.7948,124.0753,21499.0
2021-03-04 13:20:00,137.11,137.11,136.74,136.93,15203.0,124.0753,124.0753,123.7405,123.9124,15203.0
2021-03-04 13:25:00,136.87,137.31,136.79,137.29,22520.0,123.8582,124.2563,123.7858,124.2382,22520.0
2021-03-04 13:30:00,137.29,137.29,136.77,136.94,15402.0,124.2382,124.2382,123.7677,123.9215,15402.0
2021-03-04 13:35:00,136.93,137.15,136.84,136.96,18671.0,123.9124,124.1115,123.831,123.9396,18671.0
2021-03-04 13:40:00,136.97,137.04,136.53,136.6,21491.0,123.9486,124.012,123.5505,123.6138,21491.0
2021-03-04 13:45:00,136.59,136.62,136.23,136.26,23457.0,123.6048,123.6319,123.279,123.3061,23457.0
2021-03-04 13:50:00,136.21,136.23,135.6,135.81,19964.0,123.2609,123.279,122.7089,122.8989,19964.0
2021-03-04 13:55:00,135.72,135.95,135.59,135.67,29184.0,122.8175,123.0256,122.6998,122.7722,29184.0
2021-03-04 14:00:00,135.65,135.94,135.59,135.8,30033.0,122.7541,123.0166,122.6998,122.8899,30033.0
2021-03-04 14:05:00,135.77,136.34,135.76,136.29,28763.0,122.8627,123.3785,122.8537,123.3333,28763.0
2021-03-04 14:10:00,136.27,136.45,136.15,136.43,28765.0,123.3152,123.4781,123.2066,123.46,28765.0
2021-03-04 14:15:00,136.37,136.62,136.24,136.62,31497.0,123.4057,123.6319,123.288,123.6319,31497.0
2021-03-04 14:20:00,136.61,136.87,136.58,136.86,29960.0,123.6229,123.8582,123.5957,123.8491,29960.0
2021-03-04 14:25:00,136.84,137.14,136.84,137.13,27918.0,123.831,124.1025,123.831,124.0934,27918.0
2021-03-04 14:30:00,137.11,137.14,136.78,136.9,39406.0,124.0753,124.1025,123.7767,123.8853,39406.0
2021-03-04 14:35:00,136.98,137.01,136.66,136.97,37725.0,123.9577,123.9848,123.6681,123.9486,37725.0
2021-03-04 14:40:00,136.95,137.55,136.87,137.55,37224.0,123.9305,124.4735,123.8582,124.4735,37224.0
2021-03-04 14:45:00,137.54,137.71,137.38,137.63,59130.0,124.4645,124.6183,124.3197,124.5459,59130.0
2021-03-04 14:50:00,137.69,137.7,137.3,137.58,32562.0,124.6002,124.6092,124.2473,124.5007,32562.0
2021-03-04 14:55:00,137.58,137.71,137.51,137.51,34144.0,124.5007,124.6183,124.4373,124.4373,34144.0
2021-03-04 15:00:00,137.51,137.6,137.1,137.13,55950.0,124.4373,124.5188,124.0663,124.0934,55950.0
2021-03-04 15:05:00,137.17,137.29,137.0,137.02,43245.0,124.1296,124.2382,123.9758,123.9939,43245.0
2021-03-04 15:10:00,136.98,137.01,136.75,136.81,31631.0,123.9577,123.9848,123.7496,123.8039,31631.0
2021-03-04 15:15:00,136.79,136.81,136.58,136.65,52015.0,123.7858,123.8039,123.5957,123.6591,52015.0
2021-03-04 15:20:00,136.68,136.69,136.42,136.64,55136.0,123.6862,123.6953,123.4509,123.65,55136.0
2021-03-04 15:25:00,136.62,137.01,136.58,136.94,54964.0,123.6319,123.9848,123.5957,123.9215,54964.0
2021-03-04 15:30:00,136.91,137.3,136.88,137.24,40129.0,123.8943,124.2473,123.8672,124.193,40129.0
2021-03-04 15:35:00,137.24,137.42,136.87,136.97,50843.0,124.193,124.3559,123.8582,123.9486,50843.0
2021-03-04 15:40:00,136.97,137.28,136.8,137.04,74535.0,123.9486,124.2292,123.7948,124.012,74535.0
2021-03-04 15:45:00,136.99,137.09,136.68,136.88,45333.0,123.9667,124.0572,123.6862,123.8672,45333.0
2021-03-04 15:50:00,136.9,137.21,136.66,136.69,77064.0,123.8853,124.1658,123.6681,123.6953,77064.0
2021-03-04 15:55:00,136.67,137.0,136.49,137.0,207955.0,123.6772,123.9758,123.5143,123.9758,207955.0
2021-03-05 09:30:00,138.84,139.36,138.47,139.24,88695.0,125.6409,126.1114,125.306,126.0028,88695.0
2021-03-05 09:35:00,139.17,139.46,139.06,139.07,50216.0,125.9395,126.2019,125.84,125.849,50216.0
2021-03-05 09:40:00,139.08,139.14,138.34,138.7,32065.0,125.8581,125.9124,125.1884,125.5142,32065.0
2021-03-05 09:45:00,138.65,139.25,138.64,138.98,45487.0,125.4689,126.0119,125.4599,125.7676,45487.0
2021-03-05 09:50:00,138.9,139.09,138.59,138.89,23003.0,125.6952,125.8671,125.4146,125.6861,23003.0
2021-03-05 09:55:00,138.92,139.3,138.84,139.28,29741.0,125.7133,126.0571,125.6409,126.039,29741.0
2021-03-05 10:00:00,139.25,139.59,139.06,139.58,49158.0,126.0119,126.3196,125.84,126.3105,49158.0
2021-03-05 10:05:00,139.59,140.17,139.54,140.01,44017.0,126.3196,126.8444,126.2743,126.6996,44017.0
2021-03-05 10:10:00,140.0,140.23,139.28,139.4,28513.0,126.6906,126.8987,126.039,126.1476,28513.0
2021-03-05 10:15:00,139.39,139.73,139.08,139.65,33798.0,126.1386,126.4463,125.8581,126.3739,33798.0
2021-03-05 10:20:00,139.69,139.79,139.19,139.44,22501.0,126.4101,126.5006,125.9576,126.1838,22501.0
2021-03-05 10:25:00,139.48,139.91,139.3,139.32,22232.0,126.22,126.6091,126.0571,126.0752,22232.0
2021-03-05 10:30:00,139.34,139.47,139.16,139.41,44120.0,126.0933,126.211,125.9304,126.1567,44120.0
2021-03-05 10:35:00,139.45,139.76,139.12,139.12,32794.0,126.1929,126.4734,125.8943,125.8943,32794.0
2021-03-05 10:40:00,139.09,139.33,138.6,138.6,121645.0,125.8671,126.0843,125.4237,125.4237,121645.0
2021-03-05 10:45:00,138.42,138.61,138.25,138.37,121717.0,125.2608,125.4327,125.107,125.2156,121717.0
2021-03-05 10:50:00,138.32,138.73,138.24,138.3,66875.0,125.1703,125.5413,125.0979,125.1522,66875.0
2021-03-05 10:55:00,138.3,138.3,137.65,137.67,52132.0,125.1522,125.1522,124.564,124.5821,52132.0
2021-03-05 11:00:00,137.7,137.93,137.36,137.81,50185.0,124.6092,124.8174,124.3016,124.7088,50185.0
2021-03-05 11:05:00,137.83,138.12,137.59,138.12,31959.0,124.7269,124.9893,124.5097,124.9893,31959.0
2021-03-05 11:10:00,138.08,138.6,137.99,138.28,65866.0,124.9531,125.4237,124.8717,125.1341,65866.0
2021-03-05 11:15:00,138.32,138.6,138.3,138.56,42142.0,125.1703,125.4237,125.1522,125.3875,42142.0
2021-03-05 11:20:00,138.56,138.82,138.33,138.45,39545.0,125.3875,125.6228,125.1794,125.2879,39545.0
2021-03-05 11:25:00,138.45,138.5,137.89,138.07,72236.0,125.2879,125.3332,124.7812,124.9441,72236.0
2021-03-05 11:30:00,138.05,138.46,138.03,138.32,91498.0,124.926,125.297,124.9079,125.1703,91498.0
2021-03-05 11:35:00,138.36,138.39,137.86,137.88,50213.0,125.2065,125.2337,124.754,124.7721,50213.0
2021-03-05 11:40:00,137.88,138.29,137.82,138.24,54719.0,124.7721,125.1432,124.7178,125.0979,54719.0
2021-03-05 11:45:00,138.27,138.34,137.69,137.77,40890.0,125.1251,125.1884,124.6002,124.6726,40890.0
2021-03-05 11:50:00,137.74,137.78,137.53,137.55,35605.0,124.6454,124.6816,124.4554,124.4735,35605.0
2021-03-05 11:55:00,137.55,138.04,137.54,137.9,46331.0,124.4735,124.9169,124.4645,124.7902,46331.0
2021-03-05 12:00:00,137.97,138.3,137.9,138.28,36625.0,124.8536,125.1522,124.7902,125.1341,36625.0
2021-03-05 12:05:00,138.23,138.49,138.2,138.27,24366.0,125.0889,125.3241,125.0617,125.1251,24366.0
2021-03-05 12:10:00,138.28,138.34,137.94,138.16,22953.0,125.1341,125.1884,124.8264,125.0255,22953.0
2021-03-05 12:15:00,138.17,138.38,138.13,138.27,19534.0,125.0346,125.2246,124.9984,125.1251,19534.0
2021-03-05 12:20:00,138.28,138.65,138.22,138.56,20141.0,125.1341,125.4689,125.0798,125.3875,20141.0
2021-03-05 12:25:00,138.57,138.57,138.35,138.44,47866.0,125.3965,125.3965,125.1975,125.2789,47866.0
2021-03-05 12:30:00,138.48,138.49,138.21,138.21,53628.0,125.3151,125.3241,125.0708,125.0708,53628.0
2021-03-05 12:35:00,138.16,138.31,137.96,138.25,48914.0,125.0255,125.1613,124.8445,125.107,48914.0
2021-03-05 12:40:00,138.28,138.38,138.23,138.28,47877.0,125.1341,125.2246,125.0889,125.1341,47877.0
2021-03-05 12:45:00,138.3,138.67,138.3,138.46,55425.0,125.1522,125.487,125.1522,125.297,55425.0
2021-03-05 12:50:00,138.46,138.48,138.07,138.14,38429.0,125.297,125.3151,124.9441,125.0074,38429.0
2021-03-05 12:55:00,138.15,138.33,138.08,138.16,24507.0,125.0165,125.1794,124.9531,125.0255,24507.0
2021-03-05 13:00:00,138.13,138.39,137.96,138.0,29940.0,124.9984,125.2337,124.8445,124.8807,29940.0
2021-03-05 13:05:00,138.0,138.4,138.0,138.23,26902.0,124.8807,125.2427,124.8807,125.0889,26902.0
2021-03-05 13:10:00,138.2,138.27,138.04,138.12,22501.0,125.0617,125.1251,124.9169,124.9893,22501.0
2021-03-05 13:15:00,138.14,138.51,138.07,138.39,31224.0,125.0074,125.3422,124.9441,125.2337,31224.0
2021-03-05 13:20:00,138.39,138.69,138.37,138.64,47474.0,125.2337,125.5051,125.2156,125.4599,47474.0
2021-03-05 13:25:00,138.55,138.8,138.49,138.73,41465.0,125.3784,125.6047,125.3241,125.5413,41465.0
2021-03-05 13:30:00,138.7,138.94,138.66,138.88,25495.0,125.5142,125.7314,125.478,125.6771,25495.0
2021-03-05 13:35:00,138.91,139.03,138.72,138.78,24827.0,125.7042,125.8128,125.5323,125.5866,24827.0
2021-03-05 13:40:00,138.8,139.01,138.69,138.69,22272.0,125.6047,125.7947,125.5051,125.5051,22272.0
2021-03-05 13:45:00,138.72,138.85,138.67,138.7,19623.0,125.5323,125.6499,125.487,125.5142,19623.0
2021-03-05 13:50:00,138.72,138.95,138.7,138.84,25581.0,125.5323,125.7404,125.5142,125.6409,25581.0
2021-03-05 13:55:00,138.87,139.38,138.75,139.33,49886.0,125.668,126.1295,125.5594,126.0843,49886.0
2021-03-05 14:00:00,139.31,139.45,139.12,139.22,30924.0,126.0662,126.1929,125.8943,125.9847,30924.0
2021-03-05 14:05:00,139.22,139.57,139.16,139.34,54474.0,125.9847,126.3015,125.9304,126.0933,54474.0
2021-03-05 14:10:00,139.36,139.68,139.2,139.65,30979.0,126.1114,126.401,125.9666,126.3739,30979.0
2021-03-05 14:15:00,139.66,139.96,139.58,139.72,36586.0,126.3829,126.6544,126.3105,126.4372,36586.0
2021-03-05 14:20:00,139.72,139.95,139.68,139.92,24687.0,126.4372,126.6453,126.401,126.6182,24687.0
2021-03-05 14:25:00,139.96,140.05,139.89,140.04,25676.0,126.6544,126.7358,126.591,126.7268,25676.0
2021-03-05 14:30:00,140.03,140.22,140.0,140.12,26568.0,126.7177,126.8897,126.6906,126.7992,26568.0
2021-03-05 14:35:00,140.09,140.13,139.76,140.01,31788.0,126.772,126.8082,126.4734,126.6996,31788.0
2021-03-05 14:40:00,140.06,140.06,139.86,140.03,32100.0,126.7449,126.7449,126.5639,126.7177,32100.0
2021-03-05 14:45:00,140.03,140.25,139.92,140.24,56180.0,126.7177,126.9168,126.6182,126.9078,56180.0
2021-03-05 14:50:00,140.24,140.55,140.11,140.44,29080.0,126.9078,127.1883,126.7901,127.0888,29080.0
2021-03-05 14:55:00,140.42,140.72,140.35,140.62,33048.0,127.0707,127.3421,127.0073,127.2517,33048.0
2021-03-05 15:00:00,140.62,140.75,140.55,140.72,33229.0,127.2517,127.3693,127.1883,127.3421,33229.0
2021-03-05 15:05:00,140.71,140.83,140.58,140.65,33236.0,127.3331,127.4417,127.2155,127.2788,33236.0
2021-03-05 15:10:00,140.65,140.82,140.53,140.8,42838.0,127.2788,127.4326,127.1702,127.4145,42838.0
2021-03-05 15:15:00,140.8,141.0,140.73,140.91,31849.0,127.4145,127.5955,127.3512,127.5141,31849.0
2021-03-05 15:20:00,140.88,141.06,140.75,141.01,66772.0,127.4869,127.6498,127.3693,127.6046,66772.0
2021-03-05 15:25:00,140.99,141.09,140.85,140.86,90109.0,127.5865,127.677,127.4598,127.4688,90109.0
2021-03-05 15:30:00,140.86,141.17,140.75,141.03,77137.0,127.4688,127.7494,127.3693,127.6227,77137.0
2021-03-05 15:35:00,141.02,141.11,140.85,141.07,62237.0,127.6136,127.6951,127.4598,127.6589,62237.0
2021-03-05 15:40:00,141.08,141.26,140.97,141.24,50385.0,127.6679,127.8308,127.5684,127.8127,50385.0
2021-03-05 15:45:00,141.24,141.5,141.02,141.5,63421.0,127.8127,128.048,127.6136,128.048,63421.0
2021-03-05 15:50:00,141.51,141.91,141.45,141.66,101375.0,128.057,128.419,128.0027,128.1928,101375.0
2021-03-05 15:55:00,141.65,141.67,141.07,141.1,157565.0,128.1837,128.2018,127.6589,127.686,157565.0
2021-03-08 09:30:00,142.57,144.92,142.0,143.49,178007.0,129.0163,131.1429,128.5005,129.8488,178007.0
2021-03-08 09:35:00,143.57,143.7,142.5,142.5,79903.0,129.9212,130.0388,128.9529,128.9529,79903.0
2021-03-08 09:40:00,142.54,142.81,142.24,142.32,58076.0,128.9891,129.2335,128.7176,128.79,58076.0
2021-03-08 09:45:00,142.35,142.35,141.86,142.18,47169.0,128.8172,128.8172,128.3738,128.6633,47169.0
2021-03-08 09:50:00,142.22,142.58,142.04,142.15,59487.0,128.6995,129.0253,128.5367,128.6362,59487.0
2021-03-08 09:55:00,142.25,142.63,141.81,142.51,84424.0,128.7267,129.0706,128.3285,128.962,84424.0
2021-03-08 10:00:00,142.62,143.05,142.62,142.89,48250.0,129.0615,129.4506,129.0615,129.3058,48250.0
2021-03-08 10:05:00,142.93,143.04,142.81,142.98,48718.0,129.342,129.4416,129.2335,129.3873,48718.0
2021-03-08 10:10:00,143.02,143.7,142.95,143.7,78581.0,129.4235,130.0388,129.3601,130.0388,78581.0
2021-03-08 10:15:00,143.61,144.19,143.56,144.14,98131.0,129.9574,130.4823,129.9122,130.437,98131.0
2021-03-08 10:20:00,144.16,144.63,144.12,144.33,61703.0,130.4551,130.8804,130.4189,130.609,61703.0
2021-03-08 10:25:00,144.35,144.96,144.35,144.91,84973.0,130.627,131.1791,130.627,131.1338,84973.0
2021-03-08 10:30:00,144.91,145.18,144.75,145.13,71903.0,131.1338,131.3781,130.989,131.3329,71903.0
2021-03-08 10:35:00,145.11,145.25,144.8,145.02,81724.0,131.3148,131.4415,131.0343,131.2334,81724.0
2021-03-08 10:40:00,145.03,145.17,144.91,145.05,37388.0,131.2424,131.3691,131.1338,131.2605,37388.0
2021-03-08 10:45:00,145.06,145.09,144.54,144.77,38593.0,131.2696,131.2967,130.799,131.0071,38593.0
2021-03-08 10:50:00,144.78,144.91,144.58,144.69,27025.0,131.0162,131.1338,130.8352,130.9347,27025.0
2021-03-08 10:55:00,144.76,144.94,144.58,144.68,21841.0,130.9981,131.161,130.8352,130.9257,21841.0
2021-03-08 11:00:00,144.7,144.84,144.34,144.34,15487.0,130.9438,131.0705,130.618,130.618,15487.0
2021-03-08 11:05:00,144.34,144.65,144.25,144.33,29874.0,130.618,130.8985,130.5366,130.609,29874.0
2021-03-08 11:10:00,144.29,144.36,143.95,144.36,21285.0,130.5728,130.6361,130.2651,130.6361,21285.0
2021-03-08 11:15:00,144.31,144.48,144.22,144.42,36027.0,130.5909,130.7447,130.5094,130.6904,36027.0
2021-03-08 11:20:00,144.43,144.6,144.35,144.55,34128.0,130.6994,130.8533,130.627,130.808,34128.0
2021-03-08 11:25:00,144.56,144.71,144.5,144.71,26607.0,130.8171,130.9528,130.7628,130.9528,26607.0
2021-03-08 11:30:00,144.69,144.69,144.35,144.49,20748.0,130.9347,130.9347,130.627,130.7537,20748.0
2021-03-08 11:35:00,144.5,144.5,144.2,144.24,22311.0,130.7628,130.7628,130.4913,130.5275,22311.0
2021-03-08 11:40:00,144.29,144.55,144.21,144.49,24877.0,130.5728,130.808,130.5004,130.7537,24877.0
2021-03-08 11:45:00,144.49,144.82,144.48,144.72,25887.0,130.7537,131.0524,130.7447,130.9619,25887.0
2021-03-08 11:50:00,144.67,144.84,144.57,144.7,15905.0,130.9166,131.0705,130.8261,130.9438,15905.0
2021-03-08 11:55:00,144.74,144.98,144.69,144.82,25431.0,130.98,131.1972,130.9347,131.0524,25431.0
2021-03-08 12:00:00,144.81,145.11,144.79,145.0,46846.0,131.0433,131.3148,131.0252,131.2153,46846.0
2021-03-08 12:05:00,144.98,145.33,144.88,145.21,27735.0,131.1972,131.5139,131.1067,131.4053,27735.0
2021-03-08 12:10:00,145.19,145.29,145.02,145.17,30709.0,131.3872,131.4777,131.2334,131.3691,30709.0
2021-03-08 12:15:00,145.16,145.3,145.01,145.19,39585.0,131.36,131.4867,131.2243,131.3872,39585.0
2021-03-08 12:20:00,145.19,145.71,145.14,145.64,26549.0,131.3872,131.8578,131.3419,131.7944,26549.0
2021-03-08 12:25:00,145.62,145.8,145.6,145.78,20593.0,131.7763,131.9392,131.7582,131.9211,20593.0
2021-03-08 12:30:00,145.76,145.97,145.65,145.88,42413.0,131.903,132.093,131.8035,132.0116,42413.0
2021-03-08 12:35:00,145.89,146.11,145.88,146.09,27553.0,132.0206,132.2197,132.0116,132.2016,27553.0
2021-03-08 12:40:00,146.07,146.37,146.07,146.28,24611.0,132.1835,132.455,132.1835,132.3736,24611.0
2021-03-08 12:45:00,146.27,146.66,146.26,146.47,30977.0,132.3645,132.7174,132.3555,132.5455,30977.0
2021-03-08 12:50:00,146.47,146.58,146.31,146.35,26673.0,132.5455,132.6451,132.4007,132.4369,26673.0
2021-03-08 12:55:00,146.34,146.43,146.16,146.24,42991.0,132.4279,132.5093,132.265,132.3374,42991.0
2021-03-08 13:00:00,146.25,146.4,146.24,146.39,34478.0,132.3464,132.4822,132.3374,132.4731,34478.0
2021-03-08 13:05:00,146.39,146.56,146.35,146.43,41108.0,132.4731,132.627,132.4369,132.5093,41108.0
2021-03-08 13:10:00,146.42,146.51,146.23,146.43,27334.0,132.5003,132.5817,132.3283,132.5093,27334.0
2021-03-08 13:15:00,146.41,146.6,146.38,146.52,23397.0,132.4912,132.6631,132.4641,132.5908,23397.0
2021-03-08 13:20:00,146.5,146.55,146.46,146.48,28020.0,132.5727,132.6179,132.5365,132.5546,28020.0
2021-03-08 13:25:00,146.49,146.54,146.28,146.31,28320.0,132.5636,132.6089,132.3736,132.4007,28320.0
2021-03-08 13:30:00,146.32,146.34,145.98,146.19,25236.0,132.4098,132.4279,132.1021,132.2921,25236.0
2021-03-08 13:35:00,146.19,146.2,145.83,145.84,42421.0,132.2921,132.3012,131.9664,131.9754,42421.0
2021-03-08 13:40:00,145.84,145.93,145.6,145.74,55246.0,131.9754,132.0568,131.7582,131.8849,55246.0
2021-03-08 13:45:00,145.73,145.74,145.28,145.29,44730.0,131.8759,131.8849,131.4686,131.4777,44730.0
2021-03-08 13:50:00,145.23,145.39,144.91,145.02,41629.0,131.4234,131.5682,131.1338,131.2334,41629.0
2021-03-08 13:55:00,145.01,145.1,144.91,144.95,30407.0,131.2243,131.3057,131.1338,131.17,30407.0
2021-03-08 14:00:00,144.93,145.18,144.93,145.07,22049.0,131.1519,131.3781,131.1519,131.2786,22049.0
2021-03-08 14:05:00,145.07,145.33,145.01,145.33,26715.0,131.2786,131.5139,131.2243,131.5139,26715.0
2021-03-08 14:10:00,145.33,145.4,145.21,145.31,28504.0,131.5139,131.5772,131.4053,131.4958,28504.0
2021-03-08 14:15:00,145.28,145.57,145.28,145.42,36203.0,131.4686,131.7311,131.4686,131.5953,36203.0
2021-03-08 14:20:00,145.39,145.39,145.19,145.25,23984.0,131.5682,131.5682,131.3872,131.4415,23984.0
2021-03-08 14:25:00,145.25,145.46,145.2,145.35,30021.0,131.4415,131.6315,131.3962,131.532,30021.0
2021-03-08 14:30:00,145.34,145.39,145.29,145.32,29591.0,131.5229,131.5682,131.4777,131.5048,29591.0
2021-03-08 14:35:00,145.31,145.4,145.07,145.07,31829.0,131.4958,131.5772,131.2786,131.2786,31829.0
2021-03-08 14:40:00,145.07,145.15,144.8,144.81,52340.0,131.2786,131.351,131.0343,131.0433,52340.0
2021-03-08 14:45:00,144.84,144.93,144.5,144.55,55093.0,131.0705,131.1519,130.7628,130.808,55093.0
2021-03-08 14:50:00,144.55,144.92,144.5,144.89,47518.0,130.808,131.1429,130.7628,131.1157,47518.0
2021-03-08 14:55:00,144.89,145.05,144.79,144.94,61259.0,131.1157,131.2605,131.0252,131.161,61259.0
2021-03-08 15:00:00,144.94,144.95,144.43,144.59,46324.0,131.161,131.17,130.6994,130.8442,46324.0
2021-03-08 15:05:00,144.57,144.7,144.53,144.6,43995.0,130.8261,130.9438,130.7899,130.8533,43995.0
2021-03-08 15:10:00,144.61,144.71,144.56,144.69,55782.0,130.8623,130.9528,130.8171,130.9347,55782.0
2021-03-08 15:15:00,144.7,144.79,144.43,144.61,63280.0,130.9438,131.0252,130.6994,130.8623,63280.0
2021-03-08 15:20:00,144.61,144.93,144.6,144.91,58379.0,130.8623,131.1519,130.8533,131.1338,58379.0
2021-03-08 15:25:00,144.91,144.97,144.51,144.52,70496.0,131.1338,131.1881,130.7718,130.7809,70496.0
2021-03-08 15:30:00,144.52,144.66,144.43,144.65,59233.0,130.7809,130.9076,130.6994,130.8985,59233.0
2021-03-08 15:35:00,144.64,144.78,144.57,144.72,97525.0,130.8895,131.0162,130.8261,130.9619,97525.0
2021-03-08 15:40:00,144.72,144.84,144.55,144.71,96333.0,130.9619,131.0705,130.808,130.9528,96333.0
2021-03-08 15:45:00,144.73,144.82,144.65,144.65,87914.0,130.9709,131.0524,130.8985,130.8985,87914.0
2021-03-08 15:50:00,144.62,144.75,144.53,144.66,152319.0,130.8714,130.989,130.7899,130.9076,152319.0
2021-03-08 15:55:00,144.65,144.75,144.45,144.49,330378.0,130.8985,130.989,130.7175,130.7537,330378.0
2021-03-09 09:30:00,145.37,146.11,145.15,145.52,148503.0,131.5501,132.2197,131.351,131.6858,148503.0
2021-03-09 09:35:00,145.59,146.04,145.49,145.97,43084.0,131.7492,132.1564,131.6587,132.093,43084.0
2021-03-09 09:40:00,145.99,146.29,145.85,145.97,55948.0,132.1111,132.3826,131.9844,132.093,55948.0
2021-03-09 09:45:00,145.97,146.26,144.98,145.35,47053.0,132.093,132.3555,131.1972,131.532,47053.0
2021-03-09 09:50:00,145.37,145.54,145.22,145.25,31281.0,131.5501,131.7039,131.4143,131.4415,31281.0
2021-03-09 09:55:00,145.25,145.38,145.05,145.22,37149.0,131.4415,131.5591,131.2605,131.4143,37149.0
2021-03-09 10:00:00,145.27,145.99,145.27,145.8,60902.0,131.4596,132.1111,131.4596,131.9392,60902.0
2021-03-09 10:05:00,145.82,146.11,145.76,145.96,29973.0,131.9573,132.2197,131.903,132.084,29973.0
2021-03-09 10:10:00,145.93,145.97,145.54,145.55,21345.0,132.0568,132.093,131.7039,131.713,21345.0
2021-03-09 10:15:00,145.56,146.07,145.56,146.01,27854.0,131.722,132.1835,131.722,132.1292,27854.0
2021-03-09 10:20:00,146.02,146.04,145.67,145.67,22534.0,132.1383,132.1564,131.8216,131.8216,22534.0
2021-03-09 10:25:00,145.72,145.77,145.31,145.58,34006.0,131.8668,131.9121,131.4958,131.7401,34006.0
2021-03-09 10:30:00,145.64,145.93,145.51,145.92,77910.0,131.7944,132.0568,131.6768,132.0478,77910.0
2021-03-09 10:35:00,145.91,146.0,145.58,145.75,85517.0,132.0387,132.1202,131.7401,131.894,85517.0
2021-03-09 10:40:00,145.74,146.01,145.73,145.96,60927.0,131.8849,132.1292,131.8759,132.084,60927.0
2021-03-09 10:45:00,145.96,146.03,145.9,145.98,32754.0,132.084,132.1473,132.0297,132.1021,32754.0
2021-03-09 10:50:00,145.98,146.03,145.66,145.74,50976.0,132.1021,132.1473,131.8125,131.8849,50976.0
2021-03-09 10:55:00,145.75,145.75,145.28,145.49,30569.0,131.894,131.894,131.4686,131.6587,30569.0
2021-03-09 11:00:00,145.49,145.81,145.44,145.69,25216.0,131.6587,131.9483,131.6134,131.8397,25216.0
2021-03-09 11:05:00,145.7,145.89,145.67,145.77,34042.0,131.8487,132.0206,131.8216,131.9121,34042.0
2021-03-09 11:10:00,145.78,145.85,145.72,145.78,24607.0,131.9211,131.9844,131.8668,131.9211,24607.0
2021-03-09 11:15:00,145.78,145.78,145.43,145.49,15407.0,131.9211,131.9211,131.6044,131.6587,15407.0
2021-03-09 11:20:00,145.49,145.67,145.44,145.64,52284.0,131.6587,131.8216,131.6134,131.7944,52284.0
2021-03-09 11:25:00,145.63,145.76,145.57,145.6,25841.0,131.7854,131.903,131.7311,131.7582,25841.0
2021-03-09 11:30:00,145.61,145.7,145.27,145.38,51830.0,131.7673,131.8487,131.4596,131.5591,51830.0
2021-03-09 11:35:00,145.42,145.48,145.24,145.42,26603.0,131.5953,131.6496,131.4324,131.5953,26603.0
2021-03-09 11:40:00,145.44,145.52,145.3,145.34,29993.0,131.6134,131.6858,131.4867,131.5229,29993.0
2021-03-09 11:45:00,145.35,145.6,145.28,145.49,36654.0,131.532,131.7582,131.4686,131.6587,36654.0
2021-03-09 11:50:00,145.49,145.51,145.38,145.47,22310.0,131.6587,131.6768,131.5591,131.6406,22310.0
2021-03-09 11:55:00,145.5,145.86,145.5,145.86,42794.0,131.6677,131.9935,131.6677,131.9935,42794.0
2021-03-09 12:00:00,145.86,146.07,145.8,145.88,32215.0,131.9935,132.1835,131.9392,132.0116,32215.0
2021-03-09 12:05:00,145.91,146.21,145.91,146.15,23093.0,132.0387,132.3102,132.0387,132.2559,23093.0
2021-03-09 12:10:00,146.16,146.29,146.05,146.23,29784.0,132.265,132.3826,132.1654,132.3283,29784.0
2021-03-09 12:15:00,146.22,146.23,146.07,146.12,15220.0,132.3193,132.3283,132.1835,132.2288,15220.0
2021-03-09 12:20:00,146.09,146.21,145.88,146.04,18829.0,132.2016,132.3102,132.0116,132.1564,18829.0
2021-03-09 12:25:00,146.02,146.16,146.0,146.05,14605.0,132.1383,132.265,132.1202,132.1654,14605.0
2021-03-09 12:30:00,146.02,146.03,145.88,145.9,13927.0,132.1383,132.1473,132.0116,132.0297,13927.0
2021-03-09 12:35:00,145.91,145.94,145.74,145.76,21757.0,132.0387,132.0659,131.8849,131.903,21757.0
2021-03-09 12:40:00,145.78,145.94,145.62,145.66,43760.0,131.9211,132.0659,131.7763,131.8125,43760.0
2021-03-09 12:45:00,145.66,145.69,145.33,145.47,11639.0,131.8125,131.8397,131.5139,131.6406,11639.0
2021-03-09 12:50:00,145.47,145.47,145.1,145.1,17198.0,131.6406,131.6406,131.3057,131.3057,17198.0
2021-03-09 12:55:00,145.09,145.25,145.03,145.25,16919.0,131.2967,131.4415,131.2424,131.4415,16919.0
2021-03-09 13:00:00,145.24,145.64,145.22,145.62,21159.0,131.4324,131.7944,131.4143,131.7763,21159.0
2021-03-09 13:05:00,145.62,145.62,145.32,145.38,16040.0,131.7763,131.7763,131.5048,131.5591,16040.0
2021-03-09 13:10:00,145.38,145.44,145.29,145.39,13319.0,131.5591,131.6134,131.4777,131.5682,13319.0
2021-03-09 13:15:00,145.36,145.39,145.23,145.3,14551.0,131.541,131.5682,131.4234,131.4867,14551.0
2021-03-09 13:20:00,145.28,145.42,145.2,145.38,19384.0,131.4686,131.5953,131.3962,131.5591,19384.0
2021-03-09 13:25:00,145.39,145.39,145.22,145.25,11928.0,131.5682,131.5682,131.4143,131.4415,11928.0
2021-03-09 13:30:00,145.27,145.38,144.92,144.95,21062.0,131.4596,131.5591,131.1429,131.17,21062.0
2021-03-09 13:35:00,144.95,145.03,144.88,144.95,14751.0,131.17,131.2424,131.1067,131.17,14751.0
2021-03-09 13:40:00,144.96,144.96,144.71,144.71,16131.0,131.1791,131.1791,130.9528,130.9528,16131.0
2021-03-09 13:45:00,144.72,144.88,144.68,144.72,17335.0,130.9619,131.1067,130.9257,130.9619,17335.0
2021-03-09 13:50:00,144.72,144.85,144.67,144.78,51079.0,130.9619,131.0795,130.9166,131.0162,51079.0
2021-03-09 13:55:00,144.75,144.77,144.56,144.56,10962.0,130.989,131.0071,130.8171,130.8171,10962.0
2021-03-09 14:00:00,144.57,144.7,144.56,144.65,47924.0,130.8261,130.9438,130.8171,130.8985,47924.0
2021-03-09 14:05:00,144.65,144.71,144.33,144.35,53368.0,130.8985,130.9528,130.609,130.627,53368.0
2021-03-09 14:10:00,144.36,144.53,144.32,144.41,54564.0,130.6361,130.7899,130.5999,130.6813,54564.0
2021-03-09 14:15:00,144.39,144.42,144.22,144.3,47256.0,130.6632,130.6904,130.5094,130.5818,47256.0
2021-03-09 14:20:00,144.31,144.39,144.14,144.18,19599.0,130.5909,130.6632,130.437,130.4732,19599.0
2021-03-09 14:25:00,144.14,144.49,144.11,144.39,28827.0,130.437,130.7537,130.4099,130.6632,28827.0
2021-03-09 14:30:00,144.4,144.48,144.31,144.35,18908.0,130.6723,130.7447,130.5909,130.627,18908.0
2021-03-09 14:35:00,144.35,144.53,144.32,144.5,106420.0,130.627,130.7899,130.5999,130.7628,106420.0
2021-03-09 14:40:00,144.49,144.53,144.31,144.32,12678.0,130.7537,130.7899,130.5909,130.5999,12678.0
2021-03-09 14:45:00,144.3,144.33,144.15,144.29,14556.0,130.5818,130.609,130.4461,130.5728,14556.0
2021-03-09 14:50:00,144.3,144.4,144.09,144.17,14723.0,130.5818,130.6723,130.3918,130.4642,14723.0
2021-03-09 14:55:00,144.17,144.18,144.01,144.01,16850.0,130.4642,130.4732,130.3194,130.3194,16850.0
2021-03-09 15:00:00,144.0,144.01,143.75,143.8,18712.0,130.3103,130.3194,130.0841,130.1293,18712.0
2021-03-09 15:05:00,143.8,143.86,143.61,143.72,20250.0,130.1293,130.1836,129.9574,130.0569,20250.0
2021-03-09 15:10:00,143.72,143.86,143.67,143.77,20161.0,130.0569,130.1836,130.0117,130.1022,20161.0
2021-03-09 15:15:00,143.79,143.83,143.56,143.6,23128.0,130.1203,130.1565,129.9122,129.9484,23128.0
2021-03-09 15:20:00,143.58,143.69,143.44,143.49,31727.0,129.9303,130.0298,129.8036,129.8488,31727.0
2021-03-09 15:25:00,143.5,143.51,143.38,143.39,27144.0,129.8579,129.8669,129.7493,129.7583,27144.0
2021-03-09 15:30:00,143.38,143.5,143.32,143.34,25459.0,129.7493,129.8579,129.695,129.7131,25459.0
2021-03-09 15:35:00,143.33,143.51,143.17,143.5,39397.0,129.704,129.8669,129.5592,129.8579,39397.0
2021-03-09 15:40:00,143.5,143.5,143.19,143.19,51440.0,129.8579,129.8579,129.5773,129.5773,51440.0
2021-03-09 15:45:00,143.2,143.3,143.12,143.22,55342.0,129.5864,129.6769,129.514,129.6045,55342.0
2021-03-09 15:50:00,143.2,143.2,142.93,143.13,110273.0,129.5864,129.5864,129.342,129.523,110273.0
2021-03-09 15:55:00,143.12,143.15,142.79,142.85,173849.0,129.514,129.5411,129.2154,129.2697,173849.0
2021-03-10 09:30:00,143.18,143.94,142.84,143.03,83640.0,129.5683,130.256,129.2606,129.4325,83640.0
2021-03-10 09:35:00,142.92,143.18,142.64,142.85,24189.0,129.333,129.5683,129.0796,129.2697,24189.0
2021-03-10 09:40:00,142.85,142.94,141.98,142.05,29485.0,129.2697,129.3511,128.4824,128.5457,29485.0
2021-03-10 09:45:00,142.05,142.35,142.04,142.13,24022.0,128.5457,128.8172,128.5367,128.6181,24022.0
2021-03-10 09:50:00,142.15,142.31,141.83,142.18,38259.0,128.6362,128.781,128.3466,128.6633,38259.0
2021-03-10 09:55:00,142.23,142.92,142.07,142.66,41323.0,128.7086,129.333,128.5638,129.0977,41323.0
2021-03-10 10:00:00,142.66,143.15,142.66,143.07,45749.0,129.0977,129.5411,129.0977,129.4687,45749.0
2021-03-10 10:05:00,143.02,143.51,142.89,143.21,56548.0,129.4235,129.8669,129.3058,129.5954,56548.0
2021-03-10 10:10:00,143.16,143.27,142.53,142.56,20961.0,129.5502,129.6497,128.9801,129.0072,20961.0
2021-03-10 10:15:00,142.59,142.65,142.27,142.41,28513.0,129.0344,129.0887,128.7448,128.8715,28513.0
2021-03-10 10:20:00,142.4,142.69,142.38,142.53,34304.0,128.8624,129.1249,128.8443,128.9801,34304.0
2021-03-10 10:25:00,142.52,142.68,142.48,142.56,27000.0,128.971,129.1158,128.9348,129.0072,27000.0
2021-03-10 10:30:00,142.51,142.67,142.28,142.46,49319.0,128.962,129.1068,128.7538,128.9167,49319.0
2021-03-10 10:35:00,142.43,142.68,142.31,142.38,36704.0,128.8896,129.1158,128.781,128.8443,36704.0
2021-03-10 10:40:00,142.37,142.7,142.34,142.62,27226.0,128.8353,129.1339,128.8081,129.0615,27226.0
2021-03-10 10:45:00,142.64,142.86,142.44,142.7,35380.0,129.0796,129.2787,128.8986,129.1339,35380.0
2021-03-10 10:50:00,142.69,142.76,142.48,142.66,22217.0,129.1249,129.1882,128.9348,129.0977,22217.0
2021-03-10 10:55:00,142.69,142.76,142.56,142.75,31133.0,129.1249,129.1882,129.0072,129.1792,31133.0
2021-03-10 11:00:00,142.79,143.49,142.79,143.31,55035.0,129.2154,129.8488,129.2154,129.6859,55035.0
2021-03-10 11:05:00,143.26,143.42,143.11,143.13,26745.0,129.6407,129.7855,129.5049,129.523,26745.0
2021-03-10 11:10:00,143.13,143.32,143.13,143.28,28622.0,129.523,129.695,129.523,129.6588,28622.0
2021-03-10 11:15:00,143.26,143.6,143.22,143.43,32708.0,129.6407,129.9484,129.6045,129.7945,32708.0
2021-03-10 11:20:00,143.42,143.58,143.36,143.56,27338.0,129.7855,129.9303,129.7312,129.9122,27338.0
2021-03-10 11:25:00,143.58,143.58,143.26,143.26,36720.0,129.9303,129.9303,129.6407,129.6407,36720.0
2021-03-10 11:30:00,143.33,143.53,143.32,143.52,22048.0,129.704,129.885,129.695,129.876,22048.0
2021-03-10 11:35:00,143.52,143.52,143.37,143.5,20778.0,129.876,129.876,129.7402,129.8579,20778.0
2021-03-10 11:40:00,143.5,143.53,143.36,143.45,21927.0,129.8579,129.885,129.7312,129.8126,21927.0
2021-03-10 11:45:00,143.49,143.55,143.47,143.5,24685.0,129.8488,129.9031,129.8307,129.8579,24685.0
2021-03-10 11:50:00,143.5,143.89,143.49,143.68,39694.0,129.8579,130.2108,129.8488,130.0207,39694.0
2021-03-10 11:55:00,143.66,143.72,143.5,143.59,16332.0,130.0026,130.0569,129.8579,129.9393,16332.0
2021-03-10 12:00:00,143.59,143.62,143.4,143.49,17436.0,129.9393,129.9664,129.7674,129.8488,17436.0
2021-03-10 12:05:00,143.47,143.64,143.4,143.61,16266.0,129.8307,129.9845,129.7674,129.9574,16266.0
2021-03-10 12:10:00,143.57,143.69,143.57,143.69,13911.0,129.9212,130.0298,129.9212,130.0298,13911.0
2021-03-10 12:15:00,143.67,143.77,143.57,143.73,19462.0,130.0117,130.1022,129.9212,130.066,19462.0
2021-03-10 12:20:00,143.73,143.79,143.65,143.79,31254.0,130.066,130.1203,129.9936,130.1203,31254.0
2021-03-10 12:25:00,143.76,143.78,143.49,143.52,29346.0,130.0931,130.1112,129.8488,129.876,29346.0
2021-03-10 12:30:00,143.51,143.68,143.45,143.6,37234.0,129.8669,130.0207,129.8126,129.9484,37234.0
2021-03-10 12:35:00,143.6,143.75,143.54,143.73,46529.0,129.9484,130.0841,129.8941,130.066,46529.0
2021-03-10 12:40:00,143.73,143.84,143.57,143.64,39533.0,130.066,130.1655,129.9212,129.9845,39533.0
2021-03-10 12:45:00,143.68,143.78,143.62,143.75,35962.0,130.0207,130.1112,129.9664,130.0841,35962.0
2021-03-10 12:50:00,143.73,143.82,143.62,143.75,43637.0,130.066,130.1474,129.9664,130.0841,43637.0
2021-03-10 12:55:00,143.76,143.84,143.73,143.74,43046.0,130.0931,130.1655,130.066,130.075,43046.0
2021-03-10 13:00:00,143.75,143.84,143.52,143.71,40878.0,130.0841,130.1655,129.876,130.0479,40878.0
2021-03-10 13:05:00,143.71,143.93,143.64,143.81,25040.0,130.0479,130.247,129.9845,130.1384,25040.0
2021-03-10 13:10:00,143.81,143.9,143.74,143.82,26884.0,130.1384,130.2198,130.075,130.1474,26884.0
2021-03-10 13:15:00,143.85,143.88,143.69,143.76,15431.0,130.1746,130.2017,130.0298,130.0931,15431.0
2021-03-10 13:20:00,143.8,143.89,143.7,143.76,26766.0,130.1293,130.2108,130.0388,130.0931,26766.0
2021-03-10 13:25:00,143.77,144.0,143.72,143.98,27145.0,130.1022,130.3103,130.0569,130.2922,27145.0
2021-03-10 13:30:00,143.96,144.0,143.87,143.92,15538.0,130.2741,130.3103,130.1927,130.2379,15538.0
2021-03-10 13:35:00,143.96,144.03,143.88,143.95,15415.0,130.2741,130.3375,130.2017,130.2651,15415.0
2021-03-10 13:40:00,143.95,144.07,143.92,143.97,24138.0,130.2651,130.3737,130.2379,130.2832,24138.0
2021-03-10 13:45:00,143.97,144.09,143.92,144.03,25108.0,130.2832,130.3918,130.2379,130.3375,25108.0
2021-03-10 13:50:00,144.14,144.29,144.01,144.26,28403.0,130.437,130.5728,130.3194,130.5456,28403.0
2021-03-10 13:55:00,144.24,144.29,144.16,144.23,16216.0,130.5275,130.5728,130.4551,130.5185,16216.0
2021-03-10 14:00:00,144.19,144.24,144.09,144.2,19458.0,130.4823,130.5275,130.3918,130.4913,19458.0
2021-03-10 14:05:00,144.19,144.52,144.19,144.5,19562.0,130.4823,130.7809,130.4823,130.7628,19562.0
2021-03-10 14:10:00,144.51,144.64,144.49,144.63,25023.0,130.7718,130.8895,130.7537,130.8804,25023.0
2021-03-10 14:15:00,144.59,144.61,144.27,144.49,40126.0,130.8442,130.8623,130.5547,130.7537,40126.0
2021-03-10 14:20:00,144.53,144.55,144.46,144.49,15124.0,130.7899,130.808,130.7266,130.7537,15124.0
2021-03-10 14:25:00,144.52,144.6,144.49,144.52,22975.0,130.7809,130.8533,130.7537,130.7809,22975.0
2021-03-10 14:30:00,144.51,144.6,144.49,144.51,22305.0,130.7718,130.8533,130.7537,130.7718,22305.0
2021-03-10 14:35:00,144.54,144.63,144.54,144.59,22879.0,130.799,130.8804,130.799,130.8442,22879.0
2021-03-10 14:40:00,144.62,144.89,144.62,144.77,22800.0,130.8714,131.1157,130.8714,131.0071,22800.0
2021-03-10 14:45:00,144.77,145.09,144.76,144.99,19128.0,131.0071,131.2967,130.9981,131.2062,19128.0
2021-03-10 14:50:00,144.99,145.0,144.81,144.84,17299.0,131.2062,131.2153,131.0433,131.0705,17299.0
2021-03-10 14:55:00,144.83,144.87,144.61,144.8,33850.0,131.0614,131.0976,130.8623,131.0343,33850.0
2021-03-10 15:00:00,144.79,145.08,144.73,144.82,38608.0,131.0252,131.2877,130.9709,131.0524,38608.0
2021-03-10 15:05:00,144.81,144.91,144.63,144.7,19487.0,131.0433,131.1338,130.8804,130.9438,19487.0
2021-03-10 15:10:00,144.66,144.98,144.56,144.98,36596.0,130.9076,131.1972,130.8171,131.1972,36596.0
2021-03-10 15:15:00,144.96,145.15,144.92,145.08,21510.0,131.1791,131.351,131.1429,131.2877,21510.0
2021-03-10 15:20:00,145.07,145.17,144.94,144.94,22899.0,131.2786,131.3691,131.161,131.161,22899.0
2021-03-10 15:25:00,144.96,145.0,144.84,144.87,33506.0,131.1791,131.2153,131.0705,131.0976,33506.0
2021-03-10 15:30:00,144.88,144.9,144.58,144.6,38744.0,131.1067,131.1248,130.8352,130.8533,38744.0
2021-03-10 15:35:00,144.6,144.84,144.59,144.74,44467.0,130.8533,131.0705,130.8442,130.98,44467.0
2021-03-10 15:40:00,144.74,145.01,144.73,144.89,73120.0,130.98,131.2243,130.9709,131.1157,73120.0
2021-03-10 15:45:00,144.88,145.3,144.88,145.21,61086.0,131.1067,131.4867,131.1067,131.4053,61086.0
2021-03-10 15:50:00,145.22,145.42,145.04,145.22,80648.0,131.4143,131.5953,131.2515,131.4143,80648.0
2021-03-10 15:55:00,145.23,145.57,145.17,145.52,263750.0,131.4234,131.7311,131.3691,131.6858,263750.0
2021-03-11 09:30:00,146.0,146.49,145.53,146.18,127541.0,132.4754,132.92,132.0489,132.6387,127541.0
2021-03-11 09:35:00,146.16,146.3,145.72,146.04,45406.0,132.6206,132.7476,132.2213,132.5117,45406.0
2021-03-11 09:40:00,146.04,146.47,145.99,145.99,31083.0,132.5117,132.9019,132.4663,132.4663,31083.0
2021-03-11 09:45:00,146.06,146.62,146.04,146.48,36814.0,132.5298,133.038,132.5117,132.9109,36814.0
2021-03-11 09:50:00,146.44,146.76,146.34,146.57,44869.0,132.8746,133.165,132.7839,132.9926,44869.0
2021-03-11 09:55:00,146.59,146.93,146.42,146.83,30945.0,133.0107,133.3193,132.8565,133.2285,30945.0
2021-03-11 10:00:00,146.76,146.88,146.62,146.79,25419.0,133.165,133.2739,133.038,133.1922,25419.0
2021-03-11 10:05:00,146.72,146.72,146.41,146.49,20062.0,133.1287,133.1287,132.8474,132.92,20062.0
2021-03-11 10:10:00,146.49,146.83,146.46,146.59,66327.0,132.92,133.2285,132.8928,133.0107,66327.0
2021-03-11 10:15:00,146.53,146.9,146.53,146.89,21059.0,132.9563,133.292,132.9563,133.283,21059.0
2021-03-11 10:20:00,146.9,147.17,146.9,147.03,36322.0,133.292,133.537,133.292,133.41,36322.0
2021-03-11 10:25:00,147.0,147.24,146.98,146.98,34982.0,133.3828,133.6005,133.3646,133.3646,34982.0
2021-03-11 10:30:00,146.99,147.03,146.53,146.56,33078.0,133.3737,133.41,132.9563,132.9835,33078.0
2021-03-11 10:35:00,146.54,146.65,146.42,146.57,36325.0,132.9654,133.0652,132.8565,132.9926,36325.0
2021-03-11 10:40:00,146.59,146.74,146.53,146.55,24032.0,133.0107,133.1469,132.9563,132.9745,24032.0
2021-03-11 10:45:00,146.6,146.98,146.6,146.89,28235.0,133.0198,133.3646,133.0198,133.283,28235.0
2021-03-11 10:50:00,146.88,147.12,146.86,147.06,15156.0,133.2739,133.4916,133.2557,133.4372,15156.0
2021-03-11 10:55:00,147.08,147.1,146.8,146.86,24828.0,133.4554,133.4735,133.2013,133.2557,24828.0
2021-03-11 11:00:00,146.86,147.1,146.64,146.88,28426.0,133.2557,133.4735,133.0561,133.2739,28426.0
2021-03-11 11:05:00,146.85,146.99,146.85,146.92,29082.0,133.2467,133.3737,133.2467,133.3102,29082.0
2021-03-11 11:10:00,146.94,147.19,146.94,147.19,25716.0,133.3283,133.5552,133.3283,133.5552,25716.0
2021-03-11 11:15:00,147.21,147.41,147.12,147.38,27003.0,133.5733,133.7548,133.4916,133.7276,27003.0
2021-03-11 11:20:00,147.36,147.38,147.18,147.3,22463.0,133.7094,133.7276,133.5461,133.655,22463.0
2021-03-11 11:25:00,147.3,147.3,147.11,147.13,26520.0,133.655,133.655,133.4826,133.5007,26520.0
2021-03-11 11:30:00,147.13,147.31,146.91,147.31,18721.0,133.5007,133.664,133.3011,133.664,18721.0
2021-03-11 11:35:00,147.28,147.41,147.26,147.26,19890.0,133.6368,133.7548,133.6187,133.6187,19890.0
2021-03-11 11:40:00,147.25,147.43,147.24,147.37,18117.0,133.6096,133.7729,133.6005,133.7185,18117.0
2021-03-11 11:45:00,147.38,147.48,147.31,147.39,36698.0,133.7276,133.8183,133.664,133.7366,36698.0
2021-03-11 11:50:00,147.39,147.5,147.3,147.45,32078.0,133.7366,133.8364,133.655,133.7911,32078.0
2021-03-11 11:55:00,147.44,147.56,147.32,147.52,62030.0,133.782,133.8909,133.6731,133.8546,62030.0
2021-03-11 12:00:00,147.53,147.92,147.48,147.74,103001.0,133.8637,134.2175,133.8183,134.0542,103001.0
2021-03-11 12:05:00,147.75,147.91,147.73,147.86,22959.0,134.0633,134.2085,134.0451,134.1631,22959.0
2021-03-11 12:10:00,147.84,147.88,147.68,147.78,17452.0,134.145,134.1812,133.9998,134.0905,17452.0
2021-03-11 12:15:00,147.76,147.91,147.74,147.9,26257.0,134.0724,134.2085,134.0542,134.1994,26257.0
2021-03-11 12:20:00,147.89,147.9,147.75,147.75,25696.0,134.1903,134.1994,134.0633,134.0633,25696.0
2021-03-11 12:25:00,147.75,147.81,147.72,147.73,12341.0,134.0633,134.1177,134.0361,134.0451,12341.0
2021-03-11 12:30:00,147.73,147.78,147.59,147.69,22647.0,134.0451,134.0905,133.9181,134.0088,22647.0
2021-03-11 12:35:00,147.66,147.73,147.59,147.67,19028.0,133.9816,134.0451,133.9181,133.9907,19028.0
2021-03-11 12:40:00,147.68,147.74,147.6,147.74,18659.0,133.9998,134.0542,133.9272,134.0542,18659.0
2021-03-11 12:45:00,147.72,147.78,147.5,147.52,13248.0,134.0361,134.0905,133.8364,133.8546,13248.0
2021-03-11 12:50:00,147.49,147.58,147.45,147.58,18592.0,133.8274,133.909,133.7911,133.909,18592.0
2021-03-11 12:55:00,147.59,147.62,147.39,147.57,12853.0,133.9181,133.9453,133.7366,133.9,12853.0
2021-03-11 13:00:00,147.55,147.7,147.55,147.63,19612.0,133.8818,134.0179,133.8818,133.9544,19612.0
2021-03-11 13:05:00,147.59,147.76,147.49,147.49,10033.0,133.9181,134.0724,133.8274,133.8274,10033.0
2021-03-11 13:10:00,147.53,147.68,147.47,147.51,12898.0,133.8637,133.9998,133.8092,133.8455,12898.0
2021-03-11 13:15:00,147.53,147.54,147.32,147.32,9578.0,133.8637,133.8727,133.6731,133.6731,9578.0
2021-03-11 13:20:00,147.33,147.34,147.07,147.2,21418.0,133.6822,133.6913,133.4463,133.5642,21418.0
2021-03-11 13:25:00,147.17,147.17,146.99,147.1,8679.0,133.537,133.537,133.3737,133.4735,8679.0
2021-03-11 13:30:00,147.11,147.26,146.99,147.09,18756.0,133.4826,133.6187,133.3737,133.4644,18756.0
2021-03-11 13:35:00,147.09,147.16,146.94,146.95,13819.0,133.4644,133.5279,133.3283,133.3374,13819.0
2021-03-11 13:40:00,146.91,147.09,146.88,146.88,11129.0,133.3011,133.4644,133.2739,133.2739,11129.0
2021-03-11 13:45:00,146.83,146.96,146.82,146.95,6563.0,133.2285,133.3465,133.2194,133.3374,6563.0
2021-03-11 13:50:00,146.89,147.03,146.84,146.94,14011.0,133.283,133.41,133.2376,133.3283,14011.0
2021-03-11 13:55:00,146.97,147.01,146.88,146.9,19034.0,133.3555,133.3918,133.2739,133.292,19034.0
2021-03-11 14:00:00,146.91,147.05,146.91,147.05,11622.0,133.3011,133.4281,133.3011,133.4281,11622.0
2021-03-11 14:05:00,147.06,147.15,146.91,146.99,22110.0,133.4372,133.5189,133.3011,133.3737,22110.0
2021-03-11 14:10:00,146.98,147.11,146.88,146.98,16853.0,133.3646,133.4826,133.2739,133.3646,16853.0
2021-03-11 14:15:00,146.98,146.98,146.71,146.87,22401.0,133.3646,133.3646,133.1196,133.2648,22401.0
2021-03-11 14:20:00,146.9,146.93,146.73,146.81,26411.0,133.292,133.3193,133.1378,133.2104,26411.0
2021-03-11 14:25:00,146.79,146.87,146.69,146.75,16734.0,133.1922,133.2648,133.1015,133.1559,16734.0
2021-03-11 14:30:00,146.73,146.78,146.59,146.66,16893.0,133.1378,133.1831,133.0107,133.0743,16893.0
2021-03-11 14:35:00,146.62,146.62,146.49,146.51,18638.0,133.038,133.038,132.92,132.9382,18638.0
2021-03-11 14:40:00,146.49,146.63,146.49,146.56,17949.0,132.92,133.047,132.92,132.9835,17949.0
2021-03-11 14:45:00,146.57,146.6,146.46,146.46,19333.0,132.9926,133.0198,132.8928,132.8928,19333.0
2021-03-11 14:50:00,146.42,146.56,146.42,146.47,14386.0,132.8565,132.9835,132.8565,132.9019,14386.0
2021-03-11 14:55:00,146.47,146.47,146.09,146.15,21560.0,132.9019,132.9019,132.5571,132.6115,21560.0
2021-03-11 15:00:00,146.12,146.21,146.09,146.11,27307.0,132.5843,132.6659,132.5571,132.5752,27307.0
2021-03-11 15:05:00,146.11,146.15,145.98,146.03,33740.0,132.5752,132.6115,132.4573,132.5026,33740.0
2021-03-11 15:10:00,146.0,146.06,145.95,146.0,20380.0,132.4754,132.5298,132.43,132.4754,20380.0
2021-03-11 15:15:00,146.01,146.05,145.93,145.99,23608.0,132.4845,132.5208,132.4119,132.4663,23608.0
2021-03-11 15:20:00,146.0,146.0,145.86,145.89,33283.0,132.4754,132.4754,132.3484,132.3756,33283.0
2021-03-11 15:25:00,145.88,146.07,145.81,145.95,43232.0,132.3665,132.5389,132.303,132.43,43232.0
2021-03-11 15:30:00,145.98,145.99,145.76,145.81,27205.0,132.4573,132.4663,132.2576,132.303,27205.0
2021-03-11 15:35:00,145.82,145.88,145.69,145.7,22105.0,132.3121,132.3665,132.1941,132.2032,22105.0
2021-03-11 15:40:00,145.7,145.79,145.63,145.69,33268.0,132.2032,132.2849,132.1397,132.1941,33268.0
2021-03-11 15:45:00,145.7,145.81,145.66,145.66,38586.0,132.2032,132.303,132.1669,132.1669,38586.0
2021-03-11 15:50:00,145.69,145.75,145.47,145.57,62885.0,132.1941,132.2486,131.9945,132.0852,62885.0
2021-03-11 15:55:00,145.6,145.63,145.04,145.06,225209.0,132.1125,132.1397,131.6043,131.6225,225209.0
2021-03-12 09:30:00,145.0,145.38,144.46,145.06,40370.0,131.568,131.9128,131.0781,131.6225,40370.0
2021-03-12 09:35:00,145.06,145.62,144.89,145.51,17827.0,131.6225,132.1306,131.4682,132.0308,17827.0
2021-03-12 09:40:00,145.52,145.62,145.01,145.22,18407.0,132.0399,132.1306,131.5771,131.7677,18407.0
2021-03-12 09:45:00,145.07,145.52,144.96,145.47,45613.0,131.6315,132.0399,131.5317,131.9945,45613.0
2021-03-12 09:50:00,145.46,145.55,145.31,145.39,13692.0,131.9854,132.0671,131.8493,131.9219,13692.0
2021-03-12 09:55:00,145.38,145.62,145.37,145.57,22983.0,131.9128,132.1306,131.9038,132.0852,22983.0
2021-03-12 10:00:00,145.61,145.65,145.33,145.59,18953.0,132.1215,132.1578,131.8675,132.1034,18953.0
2021-03-12 10:05:00,145.65,145.83,145.56,145.61,29159.0,132.1578,132.3211,132.0762,132.1215,29159.0
2021-03-12 10:10:00,145.62,145.74,145.46,145.73,24270.0,132.1306,132.2395,131.9854,132.2304,24270.0
2021-03-12 10:15:00,145.69,145.72,145.25,145.67,20847.0,132.1941,132.2213,131.7949,132.176,20847.0
2021-03-12 10:20:00,145.65,145.87,145.54,145.66,24469.0,132.1578,132.3574,132.058,132.1669,24469.0
2021-03-12 10:25:00,145.66,145.69,145.36,145.53,18451.0,132.1669,132.1941,131.8947,132.0489,18451.0
2021-03-12 10:30:00,145.51,145.76,145.48,145.66,28399.0,132.0308,132.2576,132.0036,132.1669,28399.0
2021-03-12 10:35:00,145.67,145.69,145.23,145.56,31175.0,132.176,132.1941,131.7767,132.0762,31175.0
2021-03-12 10:40:00,145.53,145.56,145.16,145.2,25526.0,132.0489,132.0762,131.7132,131.7495,25526.0
2021-03-12 10:45:00,145.14,145.2,144.98,145.03,23763.0,131.6951,131.7495,131.5499,131.5953,23763.0
2021-03-12 10:50:00,145.03,145.07,144.72,144.72,26703.0,131.5953,131.6315,131.314,131.314,26703.0
2021-03-12 10:55:00,144.74,145.02,144.68,144.98,25287.0,131.3321,131.5862,131.2777,131.5499,25287.0
2021-03-12 11:00:00,144.96,144.99,144.29,144.33,26935.0,131.5317,131.559,130.9238,130.9601,26935.0
2021-03-12 11:05:00,144.34,144.59,144.3,144.57,25850.0,130.9692,131.196,130.9329,131.1779,25850.0
2021-03-12 11:10:00,144.6,144.7,144.42,144.55,13727.0,131.2051,131.2958,131.0418,131.1597,13727.0
2021-03-12 11:15:00,144.53,144.69,144.5,144.5,12070.0,131.1416,131.2868,131.1144,131.1144,12070.0
2021-03-12 11:20:00,144.5,144.69,144.5,144.59,10629.0,131.1144,131.2868,131.1144,131.196,10629.0
2021-03-12 11:25:00,144.56,144.71,144.48,144.69,13169.0,131.1688,131.3049,131.0962,131.2868,13169.0
2021-03-12 11:30:00,144.69,145.01,144.68,144.91,11294.0,131.2868,131.5771,131.2777,131.4864,11294.0
2021-03-12 11:35:00,144.89,145.01,144.72,144.8,16805.0,131.4682,131.5771,131.314,131.3866,16805.0
2021-03-12 11:40:00,144.77,144.82,144.59,144.68,12194.0,131.3593,131.4047,131.196,131.2777,12194.0
2021-03-12 11:45:00,144.7,144.95,144.7,144.95,16408.0,131.2958,131.5227,131.2958,131.5227,16408.0
2021-03-12 11:50:00,144.93,144.96,144.85,144.85,9531.0,131.5045,131.5317,131.4319,131.4319,9531.0
2021-03-12 11:55:00,144.85,144.96,144.75,144.93,12608.0,131.4319,131.5317,131.3412,131.5045,12608.0
2021-03-12 12:00:00,144.95,144.99,144.81,144.88,12151.0,131.5227,131.559,131.3956,131.4592,12151.0
2021-03-12 12:05:00,144.86,144.87,144.69,144.87,11550.0,131.441,131.4501,131.2868,131.4501,11550.0
2021-03-12 12:10:00,144.87,144.87,144.63,144.83,12511.0,131.4501,131.4501,131.2323,131.4138,12511.0
2021-03-12 12:15:00,144.83,144.92,144.76,144.77,10905.0,131.4138,131.4954,131.3503,131.3593,10905.0
2021-03-12 12:20:00,144.75,144.83,144.73,144.81,9838.0,131.3412,131.4138,131.323,131.3956,9838.0
2021-03-12 12:25:00,144.81,144.83,144.63,144.75,9655.0,131.3956,131.4138,131.2323,131.3412,9655.0
2021-03-12 12:30:00,144.76,144.86,144.65,144.79,16450.0,131.3503,131.441,131.2505,131.3775,16450.0
2021-03-12 12:35:00,144.8,144.8,144.68,144.74,9547.0,131.3866,131.3866,131.2777,131.3321,9547.0
2021-03-12 12:40:00,144.72,144.74,144.66,144.7,15462.0,131.314,131.3321,131.2595,131.2958,15462.0
2021-03-12 12:45:00,144.71,144.98,144.71,144.95,12106.0,131.3049,131.5499,131.3049,131.5227,12106.0
2021-03-12 12:50:00,144.94,144.94,144.83,144.92,10674.0,131.5136,131.5136,131.4138,131.4954,10674.0
2021-03-12 12:55:00,144.92,144.95,144.81,144.85,14058.0,131.4954,131.5227,131.3956,131.4319,14058.0
2021-03-12 13:00:00,144.85,144.98,144.76,144.96,20419.0,131.4319,131.5499,131.3503,131.5317,20419.0
2021-03-12 13:05:00,144.98,145.0,144.75,144.77,29887.0,131.5499,131.568,131.3412,131.3593,29887.0
2021-03-12 13:10:00,144.77,144.84,144.72,144.84,13610.0,131.3593,131.4229,131.314,131.4229,13610.0
2021-03-12 13:15:00,144.84,145.06,144.83,145.05,13907.0,131.4229,131.6225,131.4138,131.6134,13907.0
2021-03-12 13:20:00,145.06,145.09,144.94,145.02,15914.0,131.6225,131.6497,131.5136,131.5862,15914.0
2021-03-12 13:25:00,145.02,145.04,144.96,145.0,13488.0,131.5862,131.6043,131.5317,131.568,13488.0
2021-03-12 13:30:00,145.0,145.2,145.0,145.19,14041.0,131.568,131.7495,131.568,131.7404,14041.0
2021-03-12 13:35:00,145.19,145.25,145.0,145.08,25873.0,131.7404,131.7949,131.568,131.6406,25873.0
2021-03-12 13:40:00,145.08,145.28,145.07,145.22,20608.0,131.6406,131.8221,131.6315,131.7677,20608.0
2021-03-12 13:45:00,145.21,145.22,145.13,145.18,23652.0,131.7586,131.7677,131.686,131.7314,23652.0
2021-03-12 13:50:00,145.19,145.44,145.18,145.44,11833.0,131.7404,131.9673,131.7314,131.9673,11833.0
2021-03-12 13:55:00,145.42,145.5,145.34,145.5,19762.0,131.9491,132.0217,131.8765,132.0217,19762.0
2021-03-12 14:00:00,145.48,145.63,145.29,145.34,19565.0,132.0036,132.1397,131.8312,131.8765,19565.0
2021-03-12 14:05:00,145.36,145.61,145.35,145.58,15713.0,131.8947,132.1215,131.8856,132.0943,15713.0
2021-03-12 14:10:00,145.56,145.69,145.44,145.66,20262.0,132.0762,132.1941,131.9673,132.1669,20262.0
2021-03-12 14:15:00,145.64,145.77,145.55,145.73,18244.0,132.1487,132.2667,132.0671,132.2304,18244.0
2021-03-12 14:20:00,145.72,145.92,145.69,145.83,14323.0,132.2213,132.4028,132.1941,132.3211,14323.0
2021-03-12 14:25:00,145.86,145.93,145.83,145.92,15937.0,132.3484,132.4119,132.3211,132.4028,15937.0
2021-03-12 14:30:00,145.94,145.95,145.67,145.71,16819.0,132.421,132.43,132.176,132.2123,16819.0
2021-03-12 14:35:00,145.75,145.78,145.63,145.64,15519.0,132.2486,132.2758,132.1397,132.1487,15519.0
2021-03-12 14:40:00,145.68,145.7,145.61,145.7,12977.0,132.185,132.2032,132.1215,132.2032,12977.0
2021-03-12 14:45:00,145.69,145.74,145.54,145.58,38267.0,132.1941,132.2395,132.058,132.0943,38267.0
2021-03-12 14:50:00,145.6,145.6,145.45,145.47,15052.0,132.1125,132.1125,131.9763,131.9945,15052.0
2021-03-12 14:55:00,145.49,145.58,145.47,145.54,16631.0,132.0126,132.0943,131.9945,132.058,16631.0
2021-03-12 15:00:00,145.56,145.64,145.47,145.56,17786.0,132.0762,132.1487,131.9945,132.0762,17786.0
2021-03-12 15:05:00,145.56,145.63,145.39,145.39,21016.0,132.0762,132.1397,131.9219,131.9219,21016.0
2021-03-12 15:10:00,145.4,145.79,145.36,145.78,43052.0,131.931,132.2849,131.8947,132.2758,43052.0
2021-03-12 15:15:00,145.78,145.89,145.74,145.75,34860.0,132.2758,132.3756,132.2395,132.2486,34860.0
2021-03-12 15:20:00,145.79,145.84,145.75,145.83,14983.0,132.2849,132.3302,132.2486,132.3211,14983.0
2021-03-12 15:25:00,145.84,146.09,145.83,145.97,47931.0,132.3302,132.5571,132.3211,132.4482,47931.0
2021-03-12 15:30:00,145.98,146.0,145.89,145.97,36757.0,132.4573,132.4754,132.3756,132.4482,36757.0
2021-03-12 15:35:00,145.99,146.28,145.99,146.26,39378.0,132.4663,132.7295,132.4663,132.7113,39378.0
2021-03-12 15:40:00,146.26,146.49,146.22,146.46,50030.0,132.7113,132.92,132.675,132.8928,50030.0
2021-03-12 15:45:00,146.43,146.54,146.38,146.46,63976.0,132.8656,132.9654,132.8202,132.8928,63976.0
2021-03-12 15:50:00,146.46,146.47,146.16,146.28,86477.0,132.8928,132.9019,132.6206,132.7295,86477.0
2021-03-12 15:55:00,146.27,146.51,146.24,146.31,168369.0,132.7204,132.9382,132.6932,132.7567,168369.0
2021-03-15 09:30:00,146.18,146.91,146.04,146.69,46159.0,132.6387,133.3011,132.5117,133.1015,46159.0
2021-03-15 09:35:00,146.69,146.8,146.45,146.75,18926.0,133.1015,133.2013,132.8837,133.1559,18926.0
2021-03-15 09:40:00,146.75,146.92,146.18,146.28,18033.0,133.1559,133.3102,132.6387,132.7295,18033.0
2021-03-15 09:45:00,146.32,146.59,146.27,146.29,30392.0,132.7658,133.0107,132.7204,132.7385,30392.0
2021-03-15 09:50:00,146.33,146.46,145.89,145.89,33831.0,132.7748,132.8928,132.3756,132.3756,33831.0
2021-03-15 09:55:00,145.86,145.86,145.46,145.7,12111.0,132.3484,132.3484,131.9854,132.2032,12111.0
2021-03-15 10:00:00,145.68,145.69,145.14,145.15,11755.0,132.185,132.1941,131.6951,131.7041,11755.0
2021-03-15 10:05:00,145.13,145.13,144.98,145.08,10884.0,131.686,131.686,131.5499,131.6406,10884.0
2021-03-15 10:10:00,145.08,145.14,144.89,145.14,11027.0,131.6406,131.6951,131.4682,131.6951,11027.0
2021-03-15 10:15:00,145.14,145.14,144.85,145.04,14121.0,131.6951,131.6951,131.4319,131.6043,14121.0
2021-03-15 10:20:00,145.05,145.22,145.03,145.13,6260.0,131.6134,131.7677,131.5953,131.686,6260.0
2021-03-15 10:25:00,145.13,145.23,145.02,145.08,11025.0,131.686,131.7767,131.5862,131.6406,11025.0
2021-03-15 10:30:00,145.09,145.19,145.06,145.14,15808.0,131.6497,131.7404,131.6225,131.6951,15808.0
2021-03-15 10:35:00,145.16,145.54,145.14,145.49,15543.0,131.7132,132.058,131.6951,132.0126,15543.0
2021-03-15 10:40:00,145.52,145.55,145.24,145.25,11469.0,132.0399,132.0671,131.7858,131.7949,11469.0
2021-03-15 10:45:00,145.29,145.33,145.22,145.3,7487.0,131.8312,131.8675,131.7677,131.8402,7487.0
2021-03-15 10:50:00,145.28,145.35,145.2,145.26,13318.0,131.8221,131.8856,131.7495,131.8039,13318.0
2021-03-15 10:55:00,145.3,145.6,145.29,145.53,16314.0,131.8402,132.1125,131.8312,132.0489,16314.0
2021-03-15 11:00:00,145.52,145.61,145.41,145.61,7532.0,132.0399,132.1215,131.9401,132.1215,7532.0
2021-03-15 11:05:00,145.6,145.83,145.56,145.8,9183.0,132.1125,132.3211,132.0762,132.2939,9183.0
2021-03-15 11:10:00,145.8,145.95,145.73,145.85,14822.0,132.2939,132.43,132.2304,132.3393,14822.0
2021-03-15 11:15:00,145.86,146.04,145.84,145.93,26024.0,132.3484,132.5117,132.3302,132.4119,26024.0
2021-03-15 11:20:00,145.93,146.04,145.87,146.03,11373.0,132.4119,132.5117,132.3574,132.5026,11373.0
2021-03-15 11:25:00,146.03,146.08,145.86,146.06,14618.0,132.5026,132.548,132.3484,132.5298,14618.0
2021-03-15 11:30:00,146.03,146.03,145.67,145.69,12147.0,132.5026,132.5026,132.176,132.1941,12147.0
2021-03-15 11:35:00,145.69,145.69,145.17,145.21,16790.0,132.1941,132.1941,131.7223,131.7586,16790.0
2021-03-15 11:40:00,145.21,145.47,145.21,145.33,11866.0,131.7586,131.9945,131.7586,131.8675,11866.0
2021-03-15 11:45:00,145.34,145.41,145.13,145.13,8678.0,131.8765,131.9401,131.686,131.686,8678.0
2021-03-15 11:50:00,145.13,145.26,145.13,145.2,15087.0,131.686,131.8039,131.686,131.7495,15087.0
2021-03-15 11:55:00,145.2,145.24,145.1,145.1,7606.0,131.7495,131.7858,131.6588,131.6588,7606.0
2021-03-15 12:00:00,145.09,145.18,144.99,144.99,8584.0,131.6497,131.7314,131.559,131.559,8584.0
2021-03-15 12:05:00,145.0,145.02,144.82,144.85,10341.0,131.568,131.5862,131.4047,131.4319,10341.0
2021-03-15 12:10:00,144.86,144.99,144.8,144.93,19948.0,131.441,131.559,131.3866,131.5045,19948.0
2021-03-15 12:15:00,144.92,144.96,144.79,144.87,13229.0,131.4954,131.5317,131.3775,131.4501,13229.0
2021-03-15 12:20:00,144.89,144.89,144.74,144.79,11729.0,131.4682,131.4682,131.3321,131.3775,11729.0
2021-03-15 12:25:00,144.79,144.91,144.71,144.89,12597.0,131.3775,131.4864,131.3049,131.4682,12597.0
2021-03-15 12:30:00,144.89,144.98,144.87,144.92,10786.0,131.4682,131.5499,131.4501,131.4954,10786.0
2021-03-15 12:35:00,144.97,145.0,144.87,144.99,11214.0,131.5408,131.568,131.4501,131.559,11214.0
2021-03-15 12:40:00,145.0,145.2,145.0,145.2,7410.0,131.568,131.7495,131.568,131.7495,7410.0
2021-03-15 12:45:00,145.19,145.38,145.06,145.11,29810.0,131.7404,131.9128,131.6225,131.6678,29810.0
2021-03-15 12:50:00,145.08,145.18,145.07,145.09,10000.0,131.6406,131.7314,131.6315,131.6497,10000.0
2021-03-15 12:55:00,145.13,145.35,145.08,145.34,34127.0,131.686,131.8856,131.6406,131.8765,34127.0
2021-03-15 13:00:00,145.33,145.41,145.31,145.4,4801.0,131.8675,131.9401,131.8493,131.931,4801.0
2021-03-15 13:05:00,145.39,145.52,145.38,145.48,7363.0,131.9219,132.0399,131.9128,132.0036,7363.0
2021-03-15 13:10:00,145.5,145.75,145.42,145.73,8439.0,132.0217,132.2486,131.9491,132.2304,8439.0
2021-03-15 13:15:00,145.71,145.77,145.54,145.55,14977.0,132.2123,132.2667,132.058,132.0671,14977.0
2021-03-15 13:20:00,145.53,145.58,145.47,145.55,8157.0,132.0489,132.0943,131.9945,132.0671,8157.0
2021-03-15 13:25:00,145.53,145.62,145.4,145.43,7804.0,132.0489,132.1306,131.931,131.9582,7804.0
2021-03-15 13:30:00,145.43,145.44,145.34,145.34,6646.0,131.9582,131.9673,131.8765,131.8765,6646.0
2021-03-15 13:35:00,145.35,145.43,145.32,145.43,8172.0,131.8856,131.9582,131.8584,131.9582,8172.0
2021-03-15 13:40:00,145.43,145.46,145.27,145.27,8434.0,131.9582,131.9854,131.813,131.813,8434.0
2021-03-15 13:45:00,145.3,145.32,145.04,145.04,11541.0,131.8402,131.8584,131.6043,131.6043,11541.0
2021-03-15 13:50:00,145.07,145.15,145.03,145.15,15086.0,131.6315,131.7041,131.5953,131.7041,15086.0
2021-03-15 13:55:00,145.14,145.17,145.06,145.09,10739.0,131.6951,131.7223,131.6225,131.6497,10739.0
2021-03-15 14:00:00,145.09,145.15,145.06,145.13,10267.0,131.6497,131.7041,131.6225,131.686,10267.0
2021-03-15 14:05:00,145.1,145.21,145.09,145.21,10847.0,131.6588,131.7586,131.6497,131.7586,10847.0
2021-03-15 14:10:00,145.2,145.26,145.18,145.21,6510.0,131.7495,131.8039,131.7314,131.7586,6510.0
2021-03-15 14:15:00,145.22,145.34,145.22,145.25,10271.0,131.7677,131.8765,131.7677,131.7949,10271.0
2021-03-15 14:20:00,145.26,145.26,145.11,145.16,9841.0,131.8039,131.8039,131.6678,131.7132,9841.0
2021-03-15 14:25:00,145.16,145.28,145.12,145.28,12822.0,131.7132,131.8221,131.6769,131.8221,12822.0
2021-03-15 14:30:00,145.29,145.49,145.23,145.49,15623.0,131.8312,132.0126,131.7767,132.0126,15623.0
2021-03-15 14:35:00,145.5,145.54,145.39,145.39,12285.0,132.0217,132.058,131.9219,131.9219,12285.0
2021-03-15 14:40:00,145.41,145.42,145.3,145.36,12055.0,131.9401,131.9491,131.8402,131.8947,12055.0
2021-03-15 14:45:00,145.33,145.33,145.12,145.17,13964.0,131.8675,131.8675,131.6769,131.7223,13964.0
2021-03-15 14:50:00,145.12,145.15,144.97,145.04,9325.0,131.6769,131.7041,131.5408,131.6043,9325.0
2021-03-15 14:55:00,145.01,145.14,145.01,145.05,12814.0,131.5771,131.6951,131.5771,131.6134,12814.0
2021-03-15 15:00:00,145.06,145.28,145.06,145.13,14278.0,131.6225,131.8221,131.6225,131.686,14278.0
2021-03-15 15:05:00,145.13,145.21,145.1,145.2,9659.0,131.686,131.7586,131.6588,131.7495,9659.0
2021-03-15 15:10:00,145.19,145.35,145.16,145.21,16868.0,131.7404,131.8856,131.7132,131.7586,16868.0
2021-03-15 15:15:00,145.2,145.42,145.16,145.29,13048.0,131.7495,131.9491,131.7132,131.8312,13048.0
2021-03-15 15:20:00,145.25,145.34,145.16,145.34,13492.0,131.7949,131.8765,131.7132,131.8765,13492.0
2021-03-15 15:25:00,145.33,145.4,145.18,145.18,18209.0,131.8675,131.931,131.7314,131.7314,18209.0
2021-03-15 15:30:00,145.19,145.21,144.98,144.98,24299.0,131.7404,131.7586,131.5499,131.5499,24299.0
2021-03-15 15:35:00,144.97,145.16,144.94,145.03,20557.0,131.5408,131.7132,131.5136,131.5953,20557.0
2021-03-15 15:40:00,145.05,145.21,145.04,145.08,24065.0,131.6134,131.7586,131.6043,131.6406,24065.0
2021-03-15 15:45:00,145.08,145.4,145.07,145.31,30413.0,131.6406,131.931,131.6315,131.8493,30413.0
2021-03-15 15:50:00,145.34,145.58,145.32,145.57,42974.0,131.8765,132.0943,131.8584,132.0852,42974.0
2021-03-15 15:55:00,145.59,145.91,145.58,145.7,118718.0,132.1034,132.3937,132.0943,132.2032,118718.0
2021-03-16 09:30:00,145.89,146.04,145.6,145.67,33503.0,132.3756,132.5117,132.1125,132.176,33503.0
2021-03-16 09:35:00,145.51,145.66,145.14,145.66,16343.0,132.0308,132.1669,131.6951,132.1669,16343.0
2021-03-16 09:40:00,145.7,145.78,145.53,145.56,11116.0,132.2032,132.2758,132.0489,132.0762,11116.0
2021-03-16 09:45:00,145.64,145.79,145.53,145.78,12963.0,132.1487,132.2849,132.0489,132.2758,12963.0
2021-03-16 09:50:00,145.84,146.27,145.73,145.98,41350.0,132.3302,132.7204,132.2304,132.4573,41350.0
2021-03-16 09:55:00,146.09,146.19,145.85,146.03,12720.0,132.5571,132.6478,132.3393,132.5026,12720.0
2021-03-16 10:00:00,146.01,146.01,145.12,145.17,20848.0,132.4845,132.4845,131.6769,131.7223,20848.0
2021-03-16 10:05:00,145.26,145.42,145.12,145.41,13704.0,131.8039,131.9491,131.6769,131.9401,13704.0
2021-03-16 10:10:00,145.37,145.49,145.19,145.42,18659.0,131.9038,132.0126,131.7404,131.9491,18659.0
2021-03-16 10:15:00,145.36,145.44,145.2,145.35,16882.0,131.8947,131.9673,131.7495,131.8856,16882.0
2021-03-16 10:20:00,145.42,145.75,145.35,145.62,16571.0,131.9491,132.2486,131.8856,132.1306,16571.0
2021-03-16 10:25:00,145.61,145.61,145.28,145.32,10014.0,132.1215,132.1215,131.8221,131.8584,10014.0
2021-03-16 10:30:00,145.39,145.55,145.25,145.53,17324.0,131.9219,132.0671,131.7949,132.0489,17324.0
2021-03-16 10:35:00,145.55,145.68,145.51,145.54,20215.0,132.0671,132.185,132.0308,132.058,20215.0
2021-03-16 10:40:00,145.55,145.65,145.43,145.61,9753.0,132.0671,132.1578,131.9582,132.1215,9753.0
2021-03-16 10:45:00,145.59,145.59,145.41,145.52,9644.0,132.1034,132.1034,131.9401,132.0399,9644.0
2021-03-16 10:50:00,145.54,145.64,145.53,145.58,7541.0,132.058,132.1487,132.0489,132.0943,7541.0
2021-03-16 10:55:00,145.56,145.84,145.55,145.74,19602.0,132.0762,132.3302,132.0671,132.2395,19602.0
2021-03-16 11:00:00,145.78,145.79,145.47,145.47,16812.0,132.2758,132.2849,131.9945,131.9945,16812.0
2021-03-16 11:05:00,145.52,145.52,145.13,145.15,10765.0,132.0399,132.0399,131.686,131.7041,10765.0
2021-03-16 11:10:00,145.14,145.34,145.13,145.31,9382.0,131.6951,131.8765,131.686,131.8493,9382.0
2021-03-16 11:15:00,145.31,145.41,145.13,145.19,7698.0,131.8493,131.9401,131.686,131.7404,7698.0
2021-03-16 11:20:00,145.16,145.16,144.94,145.02,17514.0,131.7132,131.7132,131.5136,131.5862,17514.0
2021-03-16 11:25:00,145.02,145.13,144.97,145.04,12072.0,131.5862,131.686,131.5408,131.6043,12072.0
2021-03-16 11:30:00,145.04,145.08,144.92,144.95,15485.0,131.6043,131.6406,131.4954,131.5227,15485.0
2021-03-16 11:35:00,144.97,144.97,144.75,144.78,17176.0,131.5408,131.5408,131.3412,131.3684,17176.0
2021-03-16 11:40:00,144.76,144.87,144.66,144.69,16283.0,131.3503,131.4501,131.2595,131.2868,16283.0
2021-03-16 11:45:00,144.71,144.82,144.68,144.73,22742.0,131.3049,131.4047,131.2777,131.323,22742.0
2021-03-16 11:50:00,144.74,144.78,144.63,144.71,14219.0,131.3321,131.3684,131.2323,131.3049,14219.0
2021-03-16 11:55:00,144.71,144.8,144.45,144.56,18837.0,131.3049,131.3866,131.069,131.1688,18837.0
2021-03-16 12:00:00,144.59,144.87,144.59,144.81,8002.0,131.196,131.4501,131.196,131.3956,8002.0
2021-03-16 12:05:00,144.84,144.92,144.75,144.92,10504.0,131.4229,131.4954,131.3412,131.4954,10504.0
2021-03-16 12:10:00,144.91,145.0,144.85,144.86,19182.0,131.4864,131.568,131.4319,131.441,19182.0
2021-03-16 12:15:00,144.89,145.12,144.89,145.06,16941.0,131.4682,131.6769,131.4682,131.6225,16941.0
2021-03-16 12:20:00,145.13,145.19,145.03,145.12,10587.0,131.686,131.7404,131.5953,131.6769,10587.0
2021-03-16 12:25:00,145.11,145.25,145.1,145.19,12684.0,131.6678,131.7949,131.6588,131.7404,12684.0
2021-03-16 12:30:00,145.19,145.32,145.17,145.27,9950.0,131.7404,131.8584,131.7223,131.813,9950.0
2021-03-16 12:35:00,145.23,145.28,145.18,145.28,7761.0,131.7767,131.8221,131.7314,131.8221,7761.0
2021-03-16 12:40:00,145.28,145.29,145.21,145.26,9635.0,131.8221,131.8312,131.7586,131.8039,9635.0
2021-03-16 12:45:00,145.25,145.35,145.22,145.22,8145.0,131.7949,131.8856,131.7677,131.7677,8145.0
2021-03-16 12:50:00,145.22,145.24,145.16,145.21,10791.0,131.7677,131.7858,131.7132,131.7586,10791.0
2021-03-16 12:55:00,145.22,145.33,145.19,145.22,7273.0,131.7677,131.8675,131.7404,131.7677,7273.0
2021-03-16 13:00:00,145.25,145.46,145.18,145.27,15256.0,131.7949,131.9854,131.7314,131.813,15256.0
2021-03-16 13:05:00,145.25,145.38,145.25,145.31,10025.0,131.7949,131.9128,131.7949,131.8493,10025.0
2021-03-16 13:10:00,145.34,145.36,145.28,145.31,7353.0,131.8765,131.8947,131.8221,131.8493,7353.0
2021-03-16 13:15:00,145.29,145.51,145.29,145.44,12897.0,131.8312,132.0308,131.8312,131.9673,12897.0
2021-03-16 13:20:00,145.45,145.49,145.4,145.43,10364.0,131.9763,132.0126,131.931,131.9582,10364.0
2021-03-16 13:25:00,145.43,145.53,145.42,145.47,9353.0,131.9582,132.0489,131.9491,131.9945,9353.0
2021-03-16 13:30:00,145.48,145.52,145.32,145.44,13457.0,132.0036,132.0399,131.8584,131.9673,13457.0
2021-03-16 13:35:00,145.43,145.49,145.28,145.34,9647.0,131.9582,132.0126,131.8221,131.8765,9647.0
2021-03-16 13:40:00,145.34,145.41,145.3,145.34,7735.0,131.8765,131.9401,131.8402,131.8765,7735.0
2021-03-16 13:45:00,145.32,145.43,145.3,145.36,9028.0,131.8584,131.9582,131.8402,131.8947,9028.0
2021-03-16 13:50:00,145.35,145.46,145.33,145.46,9324.0,131.8856,131.9854,131.8675,131.9854,9324.0
2021-03-16 13:55:00,145.47,145.52,145.38,145.46,17234.0,131.9945,132.0399,131.9128,131.9854,17234.0
2021-03-16 14:00:00,145.48,145.67,145.46,145.64,15765.0,132.0036,132.176,131.9854,132.1487,15765.0
2021-03-16 14:05:00,145.64,145.8,145.59,145.78,14165.0,132.1487,132.2939,132.1034,132.2758,14165.0
2021-03-16 14:10:00,145.79,145.98,145.75,145.92,12571.0,132.2849,132.4573,132.2486,132.4028,12571.0
2021-03-16 14:15:00,145.89,146.03,145.88,145.93,15539.0,132.3756,132.5026,132.3665,132.4119,15539.0
2021-03-16 14:20:00,145.91,145.92,145.71,145.72,15465.0,132.3937,132.4028,132.2123,132.2213,15465.0
2021-03-16 14:25:00,145.74,145.89,145.65,145.84,30017.0,132.2395,132.3756,132.1578,132.3302,30017.0
2021-03-16 14:30:00,145.8,145.84,145.61,145.65,18313.0,132.2939,132.3302,132.1215,132.1578,18313.0
2021-03-16 14:35:00,145.64,145.79,145.64,145.79,15534.0,132.1487,132.2849,132.1487,132.2849,15534.0
2021-03-16 14:40:00,145.8,146.1,145.8,145.88,26036.0,132.2939,132.5661,132.2939,132.3665,26036.0
2021-03-16 14:45:00,145.89,145.94,145.71,145.77,33126.0,132.3756,132.421,132.2123,132.2667,33126.0
2021-03-16 14:50:00,145.78,145.9,145.72,145.82,17222.0,132.2758,132.3847,132.2213,132.3121,17222.0
2021-03-16 14:55:00,145.81,145.91,145.63,145.75,22727.0,132.303,132.3937,132.1397,132.2486,22727.0
2021-03-16 15:00:00,145.74,145.74,145.51,145.62,18634.0,132.2395,132.2395,132.0308,132.1306,18634.0
2021-03-16 15:05:00,145.6,145.67,145.55,145.57,12663.0,132.1125,132.176,132.0671,132.0852,12663.0
2021-03-16 15:10:00,145.56,145.66,145.56,145.63,13927.0,132.0762,132.1669,132.0762,132.1397,13927.0
2021-03-16 15:15:00,145.64,145.75,145.64,145.73,10945.0,132.1487,132.2486,132.1487,132.2304,10945.0
2021-03-16 15:20:00,145.76,145.84,145.72,145.76,10041.0,132.2576,132.3302,132.2213,132.2576,10041.0
2021-03-16 15:25:00,145.76,145.78,145.6,145.66,16367.0,132.2576,132.2758,132.1125,132.1669,16367.0
2021-03-16 15:30:00,145.66,145.87,145.54,145.84,17082.0,132.1669,132.3574,132.058,132.3302,17082.0
2021-03-16 15:35:00,145.83,145.96,145.82,145.9,20096.0,132.3211,132.4391,132.3121,132.3847,20096.0
2021-03-16 15:40:00,145.9,146.26,145.79,145.79,22322.0,132.3847,132.7113,132.2849,132.2849,22322.0
2021-03-16 15:45:00,145.8,145.93,145.69,145.71,21676.0,132.2939,132.4119,132.1941,132.2123,21676.0
2021-03-16 15:50:00,145.71,145.88,145.7,145.86,30446.0,132.2123,132.3665,132.2032,132.3484,30446.0
2021-03-16 15:55:00,145.84,145.88,145.61,145.83,75673.0,132.3302,132.3665,132.1215,132.3211,75673.0
2021-03-17 09:30:00,145.96,145.96,145.35,145.45,44740.0,132.4391,132.4391,131.8856,131.9763,44740.0
2021-03-17 09:35:00,145.45,146.58,145.44,146.41,23506.0,131.9763,133.0017,131.9673,132.8474,23506.0
2021-03-17 09:40:00,146.32,146.76,146.17,146.58,38455.0,132.7658,133.165,132.6297,133.0017,38455.0
2021-03-17 09:45:00,146.58,146.75,146.39,146.52,45307.0,133.0017,133.1559,132.8293,132.9472,45307.0
2021-03-17 09:50:00,146.51,146.64,146.31,146.64,23622.0,132.9382,133.0561,132.7567,133.0561,23622.0
2021-03-17 09:55:00,146.61,146.79,146.57,146.6,17366.0,133.0289,133.1922,132.9926,133.0198,17366.0
2021-03-17 10:00:00,146.59,146.68,146.46,146.47,10565.0,133.0107,133.0924,132.8928,132.9019,10565.0
2021-03-17 10:05:00,146.47,147.0,146.46,147.0,17140.0,132.9019,133.3828,132.8928,133.3828,17140.0
2021-03-17 10:10:00,146.95,147.02,146.2,146.45,76739.0,133.3374,133.4009,132.6569,132.8837,76739.0
2021-03-17 10:15:00,146.44,146.5,146.29,146.44,10783.0,132.8746,132.9291,132.7385,132.8746,10783.0
2021-03-17 10:20:00,146.49,146.83,146.44,146.73,28938.0,132.92,133.2285,132.8746,133.1378,28938.0
2021-03-17 10:25:00,146.69,147.06,146.69,146.97,9600.0,133.1015,133.4372,133.1015,133.3555,9600.0
2021-03-17 10:30:00,146.99,147.0,146.61,146.61,13587.0,133.3737,133.3828,133.0289,133.0289,13587.0
2021-03-17 10:35:00,146.58,146.67,146.48,146.48,13655.0,133.0017,133.0833,132.9109,132.9109,13655.0
2021-03-17 10:40:00,146.44,146.5,146.26,146.32,15439.0,132.8746,132.9291,132.7113,132.7658,15439.0
2021-03-17 10:45:00,146.33,146.33,145.87,145.98,14256.0,132.7748,132.7748,132.3574,132.4573,14256.0
2021-03-17 10:50:00,145.96,145.96,145.84,145.91,10992.0,132.4391,132.4391,132.3302,132.3937,10992.0
2021-03-17 10:55:00,145.9,145.9,145.65,145.73,12009.0,132.3847,132.3847,132.1578,132.2304,12009.0
2021-03-17 11:00:00,145.72,145.87,145.68,145.87,11498.0,132.2213,132.3574,132.185,132.3574,11498.0
2021-03-17 11:05:00,145.84,146.04,145.58,145.58,22783.0,132.3302,132.5117,132.0943,132.0943,22783.0
2021-03-17 11:10:00,145.57,145.78,145.54,145.58,14289.0,132.0852,132.2758,132.058,132.0943,14289.0
2021-03-17 11:15:00,145.6,145.68,145.51,145.58,25560.0,132.1125,132.185,132.0308,132.0943,25560.0
2021-03-17 11:20:00,145.59,145.89,145.57,145.7,17419.0,132.1034,132.3756,132.0852,132.2032,17419.0
2021-03-17 11:25:00,145.71,145.87,145.67,145.84,25075.0,132.2123,132.3574,132.176,132.3302,25075.0
2021-03-17 11:30:00,145.85,145.94,145.69,145.94,16918.0,132.3393,132.421,132.1941,132.421,16918.0
2021-03-17 11:35:00,145.94,146.17,145.93,146.07,21281.0,132.421,132.6297,132.4119,132.5389,21281.0
2021-03-17 11:40:00,146.16,146.21,146.04,146.11,9415.0,132.6206,132.6659,132.5117,132.5752,9415.0
2021-03-17 11:45:00,146.13,146.19,146.1,146.14,13264.0,132.5934,132.6478,132.5661,132.6024,13264.0
2021-03-17 11:50:00,146.13,146.31,146.12,146.28,11317.0,132.5934,132.7567,132.5843,132.7295,11317.0
2021-03-17 11:55:00,146.27,146.46,146.27,146.39,16014.0,132.7204,132.8928,132.7204,132.8293,16014.0
2021-03-17 12:00:00,146.39,146.39,145.9,145.91,18486.0,132.8293,132.8293,132.3847,132.3937,18486.0
2021-03-17 12:05:00,145.91,146.15,145.9,146.13,8759.0,132.3937,132.6115,132.3847,132.5934,8759.0
2021-03-17 12:10:00,146.13,146.19,146.03,146.04,9391.0,132.5934,132.6478,132.5026,132.5117,9391.0
2021-03-17 12:15:00,146.03,146.24,145.99,146.24,13378.0,132.5026,132.6932,132.4663,132.6932,13378.0
2021-03-17 12:20:00,146.22,146.23,145.91,145.91,6738.0,132.675,132.6841,132.3937,132.3937,6738.0
2021-03-17 12:25:00,145.9,145.94,145.77,145.81,10490.0,132.3847,132.421,132.2667,132.303,10490.0
2021-03-17 12:30:00,145.81,145.81,145.64,145.66,9229.0,132.303,132.303,132.1487,132.1669,9229.0
2021-03-17 12:35:00,145.68,145.71,145.53,145.53,7020.0,132.185,132.2123,132.0489,132.0489,7020.0
2021-03-17 12:40:00,145.55,145.65,145.45,145.46,7139.0,132.0671,132.1578,131.9763,131.9854,7139.0
2021-03-17 12:45:00,145.47,145.5,145.28,145.3,8189.0,131.9945,132.0217,131.8221,131.8402,8189.0
2021-03-17 12:50:00,145.32,145.37,145.21,145.22,9332.0,131.8584,131.9038,131.7586,131.7677,9332.0
2021-03-17 12:55:00,145.19,145.23,145.06,145.16,9214.0,131.7404,131.7767,131.6225,131.7132,9214.0
2021-03-17 13:00:00,145.16,145.26,145.11,145.23,7917.0,131.7132,131.8039,131.6678,131.7767,7917.0
2021-03-17 13:05:00,145.22,145.27,145.2,145.24,7432.0,131.7677,131.813,131.7495,131.7858,7432.0
2021-03-17 13:10:00,145.22,145.22,145.07,145.12,8230.0,131.7677,131.7677,131.6315,131.6769,8230.0
2021-03-17 13:15:00,145.09,145.09,144.95,145.05,12807.0,131.6497,131.6497,131.5227,131.6134,12807.0
2021-03-17 13:20:00,145.05,145.05,144.77,144.87,18942.0,131.6134,131.6134,131.3593,131.4501,18942.0
2021-03-17 13:25:00,144.87,145.05,144.86,145.03,12218.0,131.4501,131.6134,131.441,131.5953,12218.0
2021-03-17 13:30:00,145.03,145.17,145.03,145.17,6847.0,131.5953,131.7223,131.5953,131.7223,6847.0
2021-03-17 13:35:00,145.18,145.24,145.05,145.09,11809.0,131.7314,131.7858,131.6134,131.6497,11809.0
2021-03-17 13:40:00,145.09,145.18,145.0,145.1,11848.0,131.6497,131.7314,131.568,131.6588,11848.0
2021-03-17 13:45:00,145.13,145.14,145.02,145.02,5108.0,131.686,131.6951,131.5862,131.5862,5108.0
2021-03-17 13:50:00,145.01,145.01,144.84,144.84,9863.0,131.5771,131.5771,131.4229,131.4229,9863.0
2021-03-17 13:55:00,144.86,144.96,144.84,144.96,10874.0,131.441,131.5317,131.4229,131.5317,10874.0
2021-03-17 14:00:00,144.94,145.94,144.94,145.38,21776.0,131.5136,132.421,131.5136,131.9128,21776.0
2021-03-17 14:05:00,145.41,145.58,145.18,145.22,12780.0,131.9401,132.0943,131.7314,131.7677,12780.0
2021-03-17 14:10:00,145.22,145.45,145.21,145.42,9104.0,131.7677,131.9763,131.7586,131.9491,9104.0
2021-03-17 14:15:00,145.42,145.46,145.26,145.41,13806.0,131.9491,131.9854,131.8039,131.9401,13806.0
2021-03-17 14:20:00,145.45,145.6,145.45,145.5,8278.0,131.9763,132.1125,131.9763,132.0217,8278.0
2021-03-17 14:25:00,145.54,145.55,145.32,145.32,9422.0,132.058,132.0671,131.8584,131.8584,9422.0
2021-03-17 14:30:00,145.26,145.31,145.05,145.08,32796.0,131.8039,131.8493,131.6134,131.6406,32796.0
2021-03-17 14:35:00,145.08,145.38,145.07,145.34,17877.0,131.6406,131.9128,131.6315,131.8765,17877.0
2021-03-17 14:40:00,145.37,145.53,145.26,145.51,17943.0,131.9038,132.0489,131.8039,132.0308,17943.0
2021-03-17 14:45:00,145.54,145.58,145.25,145.28,32447.0,132.058,132.0943,131.7949,131.8221,32447.0
2021-03-17 14:50:00,145.27,145.27,145.11,145.14,21160.0,131.813,131.813,131.6678,131.6951,21160.0
2021-03-17 14:55:00,145.12,145.18,145.03,145.09,31603.0,131.6769,131.7314,131.5953,131.6497,31603.0
2021-03-17 15:00:00,145.09,145.2,144.95,145.16,33772.0,131.6497,131.7495,131.5227,131.7132,33772.0
2021-03-17 15:05:00,145.16,145.45,145.16,145.3,29863.0,131.7132,131.9763,131.7132,131.8402,29863.0
2021-03-17 15:10:00,145.3,145.3,144.9,144.91,24353.0,131.8402,131.8402,131.4773,131.4864,24353.0
2021-03-17 15:15:00,144.91,145.12,144.82,145.09,27648.0,131.4864,131.6769,131.4047,131.6497,27648.0
2021-03-17 15:20:00,145.09,145.15,145.03,145.11,24416.0,131.6497,131.7041,131.5953,131.6678,24416.0
2021-03-17 15:25:00,145.13,145.18,144.89,144.89,27429.0,131.686,131.7314,131.4682,131.4682,27429.0
2021-03-17 15:30:00,144.9,145.14,144.85,145.1,43451.0,131.4773,131.6951,131.4319,131.6588,43451.0
2021-03-17 15:35:00,145.1,145.15,145.03,145.07,40391.0,131.6588,131.7041,131.5953,131.6315,40391.0
2021-03-17 15:40:00,145.07,145.34,145.0,145.02,89648.0,131.6315,131.8765,131.568,131.5862,89648.0
2021-03-17 15:45:00,145.04,145.06,144.77,144.87,31146.0,131.6043,131.6225,131.3593,131.4501,31146.0
2021-03-17 15:50:00,144.86,144.9,144.68,144.86,51784.0,131.441,131.4773,131.2777,131.441,51784.0
2021-03-17 15:55:00,144.88,145.1,144.85,144.98,102272.0,131.4592,131.6588,131.4319,131.5499,102272.0
2021-03-18 09:30:00,143.29,143.91,142.87,143.27,55631.0,130.0164,130.579,129.6353,129.9983,55631.0
2021-03-18 09:35:00,143.25,143.32,142.97,143.25,30980.0,129.9801,130.0437,129.7261,129.9801,30980.0
2021-03-18 09:40:00,143.2,144.1,143.07,144.0,23588.0,129.9348,130.7514,129.8168,130.6607,23588.0
2021-03-18 09:45:00,144.0,144.05,143.1,143.35,18792.0,130.6607,130.706,129.844,130.0709,18792.0
2021-03-18 09:50:00,143.47,143.85,143.3,143.58,9814.0,130.1798,130.5246,130.0255,130.2796,9814.0
2021-03-18 09:55:00,143.58,143.8,143.39,143.44,14098.0,130.2796,130.4792,130.1072,130.1525,14098.0
2021-03-18 10:00:00,143.45,143.69,143.13,143.18,15134.0,130.1616,130.3794,129.8713,129.9166,15134.0
2021-03-18 10:05:00,143.24,143.36,143.03,143.36,16473.0,129.9711,130.08,129.7805,130.08,16473.0
2021-03-18 10:10:00,143.37,143.4,143.15,143.36,23744.0,130.089,130.1162,129.8894,130.08,23744.0
2021-03-18 10:15:00,143.36,143.53,143.27,143.51,17588.0,130.08,130.2342,129.9983,130.2161,17588.0
2021-03-18 10:20:00,143.55,143.65,143.43,143.51,13519.0,130.2524,130.3431,130.1435,130.2161,13519.0
2021-03-18 10:25:00,143.5,143.59,143.18,143.18,13617.0,130.207,130.2886,129.9166,129.9166,13617.0
2021-03-18 10:30:00,143.14,143.14,142.72,142.93,22978.0,129.8803,129.8803,129.4992,129.6898,22978.0
2021-03-18 10:35:00,142.86,143.06,142.76,142.99,22121.0,129.6263,129.8077,129.5355,129.7442,22121.0
2021-03-18 10:40:00,142.99,143.21,142.98,143.09,16743.0,129.7442,129.9438,129.7352,129.835,16743.0
2021-03-18 10:45:00,143.05,143.05,142.85,142.94,20504.0,129.7987,129.7987,129.6172,129.6989,20504.0
2021-03-18 10:50:00,142.93,143.07,142.9,143.06,24084.0,129.6898,129.8168,129.6626,129.8077,24084.0
2021-03-18 10:55:00,143.1,143.37,143.1,143.36,12224.0,129.844,130.089,129.844,130.08,12224.0
2021-03-18 11:00:00,143.39,143.6,143.36,143.51,29482.0,130.1072,130.2977,130.08,130.2161,29482.0
2021-03-18 11:05:00,143.53,143.88,143.51,143.83,22264.0,130.2342,130.5518,130.2161,130.5064,22264.0
2021-03-18 11:10:00,143.79,143.93,143.74,143.88,22217.0,130.4701,130.5972,130.4248,130.5518,22217.0
2021-03-18 11:15:00,143.87,144.05,143.78,143.98,19712.0,130.5427,130.706,130.461,130.6425,19712.0
2021-03-18 11:20:00,143.98,144.01,143.93,143.93,14373.0,130.6425,130.6697,130.5972,130.5972,14373.0
2021-03-18 11:25:00,143.93,144.24,143.91,144.08,14698.0,130.5972,130.8784,130.579,130.7333,14698.0
2021-03-18 11:30:00,144.15,144.15,143.84,143.85,22106.0,130.7968,130.7968,130.5155,130.5246,22106.0
2021-03-18 11:35:00,143.86,144.07,143.82,144.04,10591.0,130.5336,130.7242,130.4973,130.697,10591.0
2021-03-18 11:40:00,144.04,144.07,143.92,143.99,11525.0,130.697,130.7242,130.5881,130.6516,11525.0
2021-03-18 11:45:00,143.99,144.04,143.9,143.97,14622.0,130.6516,130.697,130.5699,130.6334,14622.0
2021-03-18 11:50:00,143.96,144.02,143.88,144.0,13304.0,130.6244,130.6788,130.5518,130.6607,13304.0
2021-03-18 11:55:00,144.0,144.01,143.92,143.98,11518.0,130.6607,130.6697,130.5881,130.6425,11518.0
2021-03-18 12:00:00,144.0,144.08,143.96,144.06,8611.0,130.6607,130.7333,130.6244,130.7151,8611.0
2021-03-18 12:05:00,144.07,144.38,144.07,144.35,8700.0,130.7242,131.0055,130.7242,130.9782,8700.0
2021-03-18 12:10:00,144.36,144.81,144.25,144.78,18478.0,130.9873,131.3956,130.8875,131.3684,18478.0
2021-03-18 12:15:00,144.78,144.79,144.55,144.62,12612.0,131.3684,131.3775,131.1597,131.2232,12612.0
2021-03-18 12:20:00,144.6,144.75,144.55,144.73,5663.0,131.2051,131.3412,131.1597,131.323,5663.0
2021-03-18 12:25:00,144.75,144.76,144.59,144.71,10009.0,131.3412,131.3503,131.196,131.3049,10009.0
2021-03-18 12:30:00,144.69,144.79,144.64,144.75,9898.0,131.2868,131.3775,131.2414,131.3412,9898.0
2021-03-18 12:35:00,144.75,144.75,144.35,144.46,9151.0,131.3412,131.3412,130.9782,131.0781,9151.0
2021-03-18 12:40:00,144.47,144.53,144.44,144.53,6665.0,131.0871,131.1416,131.0599,131.1416,6665.0
2021-03-18 12:45:00,144.49,144.78,144.49,144.78,10631.0,131.1053,131.3684,131.1053,131.3684,10631.0
2021-03-18 12:50:00,144.8,144.92,144.79,144.83,14603.0,131.3866,131.4954,131.3775,131.4138,14603.0
2021-03-18 12:55:00,144.85,144.87,144.52,144.61,22204.0,131.4319,131.4501,131.1325,131.2142,22204.0
2021-03-18 13:00:00,144.68,144.78,144.59,144.65,6260.0,131.2777,131.3684,131.196,131.2505,6260.0
2021-03-18 13:05:00,144.68,144.68,144.43,144.47,5077.0,131.2777,131.2777,131.0508,131.0871,5077.0
2021-03-18 13:10:00,144.45,144.51,144.42,144.51,4725.0,131.069,131.1234,131.0418,131.1234,4725.0
2021-03-18 13:15:00,144.5,144.5,144.41,144.44,7262.0,131.1144,131.1144,131.0327,131.0599,7262.0
2021-03-18 13:20:00,144.51,144.51,144.41,144.44,5273.0,131.1234,131.1234,131.0327,131.0599,5273.0
2021-03-18 13:25:00,144.46,144.61,144.45,144.61,6301.0,131.0781,131.2142,131.069,131.2142,6301.0
2021-03-18 13:30:00,144.61,144.63,144.46,144.61,16736.0,131.2142,131.2323,131.0781,131.2142,16736.0
2021-03-18 13:35:00,144.58,144.59,144.49,144.54,5936.0,131.1869,131.196,131.1053,131.1506,5936.0
2021-03-18 13:40:00,144.59,144.77,144.59,144.71,4809.0,131.196,131.3593,131.196,131.3049,4809.0
2021-03-18 13:45:00,144.71,144.75,144.66,144.68,4512.0,131.3049,131.3412,131.2595,131.2777,4512.0
2021-03-18 13:50:00,144.68,144.78,144.62,144.65,9992.0,131.2777,131.3684,131.2232,131.2505,9992.0
2021-03-18 13:55:00,144.65,144.68,144.57,144.59,5504.0,131.2505,131.2777,131.1779,131.196,5504.0
2021-03-18 14:00:00,144.62,144.62,144.48,144.58,4885.0,131.2232,131.2232,131.0962,131.1869,4885.0
2021-03-18 14:05:00,144.56,144.68,144.51,144.56,7616.0,131.1688,131.2777,131.1234,131.1688,7616.0
2021-03-18 14:10:00,144.57,144.6,144.33,144.47,7267.0,131.1779,131.2051,130.9601,131.0871,7267.0
2021-03-18 14:15:00,144.45,144.45,144.1,144.12,7550.0,131.069,131.069,130.7514,130.7696,7550.0
2021-03-18 14:20:00,144.08,144.17,143.96,144.01,20844.0,130.7333,130.8149,130.6244,130.6697,20844.0
2021-03-18 14:25:00,143.97,144.11,143.92,144.04,14756.0,130.6334,130.7605,130.5881,130.697,14756.0
2021-03-18 14:30:00,144.07,144.24,143.92,143.97,16122.0,130.7242,130.8784,130.5881,130.6334,16122.0
2021-03-18 14:35:00,144.0,144.0,143.57,143.62,14901.0,130.6607,130.6607,130.2705,130.3159,14901.0
2021-03-18 14:40:00,143.63,143.67,143.41,143.57,28723.0,130.3249,130.3612,130.1253,130.2705,28723.0
2021-03-18 14:45:00,143.6,144.02,143.56,143.99,14492.0,130.2977,130.6788,130.2614,130.6516,14492.0
2021-03-18 14:50:00,144.02,144.11,143.95,144.03,11872.0,130.6788,130.7605,130.6153,130.6879,11872.0
2021-03-18 14:55:00,144.06,144.2,144.01,144.12,16373.0,130.7151,130.8421,130.6697,130.7696,16373.0
2021-03-18 15:00:00,144.11,144.24,143.99,144.08,20524.0,130.7605,130.8784,130.6516,130.7333,20524.0
2021-03-18 15:05:00,144.08,144.13,143.86,144.12,21033.0,130.7333,130.7786,130.5336,130.7696,21033.0
2021-03-18 15:10:00,144.12,144.33,144.12,144.29,21672.0,130.7696,130.9601,130.7696,130.9238,21672.0
2021-03-18 15:15:00,144.22,144.32,144.11,144.24,15836.0,130.8603,130.951,130.7605,130.8784,15836.0
2021-03-18 15:20:00,144.28,144.31,144.06,144.1,19850.0,130.9147,130.942,130.7151,130.7514,19850.0
2021-03-18 15:25:00,144.14,144.26,144.03,144.25,16816.0,130.7877,130.8966,130.6879,130.8875,16816.0
2021-03-18 15:30:00,144.25,144.34,144.05,144.05,19023.0,130.8875,130.9692,130.706,130.706,19023.0
2021-03-18 15:35:00,144.06,144.13,143.87,144.05,39706.0,130.7151,130.7786,130.5427,130.706,39706.0
2021-03-18 15:40:00,144.07,144.2,143.76,143.76,55984.0,130.7242,130.8421,130.4429,130.4429,55984.0
2021-03-18 15:45:00,143.8,143.85,143.46,143.48,27483.0,130.4792,130.5246,130.1707,130.1888,27483.0
2021-03-18 15:50:00,143.47,143.71,143.43,143.55,47016.0,130.1798,130.3975,130.1435,130.2524,47016.0
2021-03-18 15:55:00,143.56,143.59,143.34,143.42,117871.0,130.2614,130.2886,130.0618,130.1344,117871.0
2021-03-19 09:30:00,143.36,144.09,143.36,143.73,288132.0,130.08,130.7423,130.08,130.4157,288132.0
2021-03-19 09:35:00,143.87,143.89,142.9,143.64,19964.0,130.5427,130.5609,129.6626,130.334,19964.0
2021-03-19 09:40:00,143.63,143.63,143.13,143.28,12784.0,130.3249,130.3249,129.8713,130.0074,12784.0
2021-03-19 09:45:00,143.2,143.27,142.35,142.52,12116.0,129.9348,129.9983,129.1635,129.3178,12116.0
2021-03-19 09:50:00,142.5,142.82,142.35,142.66,9850.0,129.2996,129.59,129.1635,129.4448,9850.0
2021-03-19 09:55:00,142.56,142.81,142.35,142.45,10606.0,129.3541,129.5809,129.1635,129.2543,10606.0
2021-03-19 10:00:00,142.44,142.68,142.31,142.32,11132.0,129.2452,129.4629,129.1272,129.1363,11132.0
2021-03-19 10:05:00,142.33,142.41,142.17,142.35,17432.0,129.1454,129.218,129.0002,129.1635,17432.0
2021-03-19 10:10:00,142.31,142.52,142.26,142.52,11272.0,129.1272,129.3178,129.0819,129.3178,11272.0
2021-03-19 10:15:00,142.54,142.84,142.48,142.67,8589.0,129.3359,129.6081,129.2815,129.4539,8589.0
2021-03-19 10:20:00,142.68,142.8,142.63,142.64,7847.0,129.4629,129.5718,129.4176,129.4267,7847.0
2021-03-19 10:25:00,142.62,142.62,142.4,142.51,13823.0,129.4085,129.4085,129.2089,129.3087,13823.0
2021-03-19 10:30:00,142.54,142.6,142.3,142.3,9205.0,129.3359,129.3904,129.1181,129.1181,9205.0
2021-03-19 10:35:00,142.27,142.33,141.72,141.75,15916.0,129.0909,129.1454,128.5919,128.6191,15916.0
2021-03-19 10:40:00,141.8,142.15,141.74,142.13,9971.0,128.6645,128.982,128.61,128.9639,9971.0
2021-03-19 10:45:00,142.13,142.32,142.03,142.26,8102.0,128.9639,129.1363,128.8732,129.0819,8102.0
2021-03-19 10:50:00,142.21,142.42,142.08,142.08,32711.0,129.0365,129.227,128.9185,128.9185,32711.0
2021-03-19 10:55:00,142.06,142.2,141.93,142.16,15485.0,128.9004,129.0274,128.7824,128.9911,15485.0
2021-03-19 11:00:00,142.03,142.12,141.8,141.95,14004.0,128.8732,128.9548,128.6645,128.8006,14004.0
2021-03-19 11:05:00,141.93,142.17,141.84,142.1,102942.0,128.7824,129.0002,128.7008,128.9367,102942.0
2021-03-19 11:10:00,142.12,142.27,141.99,142.04,75029.0,128.9548,129.0909,128.8369,128.8822,75029.0
2021-03-19 11:15:00,142.04,142.1,141.94,141.97,12690.0,128.8822,128.9367,128.7915,128.8187,12690.0
2021-03-19 11:20:00,142.07,142.31,142.05,142.2,7316.0,128.9095,129.1272,128.8913,129.0274,7316.0
2021-03-19 11:25:00,142.17,142.22,142.05,142.13,13629.0,129.0002,129.0456,128.8913,128.9639,13629.0
2021-03-19 11:30:00,142.08,142.16,141.95,142.11,5610.0,128.9185,128.9911,128.8006,128.9457,5610.0
2021-03-19 11:35:00,142.17,142.24,141.98,142.0,14896.0,129.0002,129.0637,128.8278,128.8459,14896.0
2021-03-19 11:40:00,142.01,142.21,142.0,142.21,14835.0,128.855,129.0365,128.8459,129.0365,14835.0
2021-03-19 11:45:00,142.21,142.24,142.1,142.16,13885.0,129.0365,129.0637,128.9367,128.9911,13885.0
2021-03-19 11:50:00,142.2,142.27,142.02,142.25,11219.0,129.0274,129.0909,128.8641,129.0728,11219.0
2021-03-19 11:55:00,142.26,142.29,142.16,142.21,11703.0,129.0819,129.1091,128.9911,129.0365,11703.0
2021-03-19 12:00:00,142.22,142.36,142.22,142.23,26269.0,129.0456,129.1726,129.0456,129.0546,26269.0
2021-03-19 12:05:00,142.2,142.27,142.15,142.22,11798.0,129.0274,129.0909,128.982,129.0456,11798.0
2021-03-19 12:10:00,142.22,142.23,142.09,142.1,11726.0,129.0456,129.0546,128.9276,128.9367,11726.0
2021-03-19 12:15:00,142.11,142.26,141.97,142.18,25554.0,128.9457,129.0819,128.8187,129.0093,25554.0
2021-03-19 12:20:00,142.19,142.21,142.03,142.03,38074.0,129.0183,129.0365,128.8732,128.8732,38074.0
2021-03-19 12:25:00,142.01,142.14,142.01,142.09,24373.0,128.855,128.973,128.855,128.9276,24373.0
2021-03-19 12:30:00,142.09,142.25,142.09,142.15,14736.0,128.9276,129.0728,128.9276,128.982,14736.0
2021-03-19 12:35:00,142.17,142.21,142.07,142.1,12928.0,129.0002,129.0365,128.9095,128.9367,12928.0
2021-03-19 12:40:00,142.13,142.38,142.13,142.34,8844.0,128.9639,129.1907,128.9639,129.1544,8844.0
2021-03-19 12:45:00,142.34,142.63,142.34,142.6,12904.0,129.1544,129.4176,129.1544,129.3904,12904.0
2021-03-19 12:50:00,142.57,142.74,142.57,142.69,6165.0,129.3631,129.5174,129.3631,129.472,6165.0
2021-03-19 12:55:00,142.68,142.75,142.53,142.7,11752.0,129.4629,129.5265,129.3268,129.4811,11752.0
2021-03-19 13:00:00,142.7,142.82,142.61,142.82,14813.0,129.4811,129.59,129.3994,129.59,14813.0
2021-03-19 13:05:00,142.82,142.88,142.76,142.78,12428.0,129.59,129.6444,129.5355,129.5537,12428.0
2021-03-19 13:10:00,142.76,142.92,142.74,142.87,11508.0,129.5355,129.6807,129.5174,129.6353,11508.0
2021-03-19 13:15:00,142.85,142.95,142.82,142.86,12161.0,129.6172,129.7079,129.59,129.6263,12161.0
2021-03-19 13:20:00,142.88,142.93,142.85,142.9,9701.0,129.6444,129.6898,129.6172,129.6626,9701.0
2021-03-19 13:25:00,142.89,143.04,142.89,143.04,8743.0,129.6535,129.7896,129.6535,129.7896,8743.0
2021-03-19 13:30:00,143.03,143.06,142.94,142.98,11178.0,129.7805,129.8077,129.6989,129.7352,11178.0
2021-03-19 13:35:00,142.98,143.04,142.82,142.82,23276.0,129.7352,129.7896,129.59,129.59,23276.0
2021-03-19 13:40:00,142.84,142.89,142.76,142.8,8936.0,129.6081,129.6535,129.5355,129.5718,8936.0
2021-03-19 13:45:00,142.81,143.0,142.77,143.0,10024.0,129.5809,129.7533,129.5446,129.7533,10024.0
2021-03-19 13:50:00,142.97,143.11,142.96,143.06,5768.0,129.7261,129.8531,129.717,129.8077,5768.0
2021-03-19 13:55:00,143.06,143.1,142.93,143.02,6644.0,129.8077,129.844,129.6898,129.7714,6644.0
2021-03-19 14:00:00,143.02,143.13,143.02,143.08,11775.0,129.7714,129.8713,129.7714,129.8259,11775.0
2021-03-19 14:05:00,143.09,143.13,142.96,142.97,25658.0,129.835,129.8713,129.717,129.7261,25658.0
2021-03-19 14:10:00,142.98,143.03,142.86,142.97,7061.0,129.7352,129.7805,129.6263,129.7261,7061.0
2021-03-19 14:15:00,142.91,142.91,142.75,142.8,6876.0,129.6716,129.6716,129.5265,129.5718,6876.0
2021-03-19 14:20:00,142.8,142.85,142.74,142.78,8285.0,129.5718,129.6172,129.5174,129.5537,8285.0
2021-03-19 14:25:00,142.81,142.92,142.77,142.9,10188.0,129.5809,129.6807,129.5446,129.6626,10188.0
2021-03-19 14:30:00,142.93,142.98,142.91,142.94,8163.0,129.6898,129.7352,129.6716,129.6989,8163.0
2021-03-19 14:35:00,142.93,143.02,142.88,142.93,11577.0,129.6898,129.7714,129.6444,129.6898,11577.0
2021-03-19 14:40:00,142.93,142.99,142.86,142.88,18284.0,129.6898,129.7442,129.6263,129.6444,18284.0
2021-03-19 14:45:00,142.89,142.99,142.87,142.92,10288.0,129.6535,129.7442,129.6353,129.6807,10288.0
2021-03-19 14:50:00,142.94,142.94,142.76,142.77,13981.0,129.6989,129.6989,129.5355,129.5446,13981.0
2021-03-19 14:55:00,142.82,143.11,142.77,143.1,17895.0,129.59,129.8531,129.5446,129.844,17895.0
2021-03-19 15:00:00,143.12,143.13,142.91,142.92,11000.0,129.8622,129.8713,129.6716,129.6807,11000.0
2021-03-19 15:05:00,142.93,143.0,142.87,142.91,8838.0,129.6898,129.7533,129.6353,129.6716,8838.0
2021-03-19 15:10:00,142.9,142.9,142.7,142.73,23323.0,129.6626,129.6626,129.4811,129.5083,23323.0
2021-03-19 15:15:00,142.73,142.78,142.62,142.68,15205.0,129.5083,129.5537,129.4085,129.4629,15205.0
2021-03-19 15:20:00,142.73,142.79,142.65,142.66,21045.0,129.5083,129.5628,129.4357,129.4448,21045.0
2021-03-19 15:25:00,142.62,142.75,142.58,142.65,20805.0,129.4085,129.5265,129.3722,129.4357,20805.0
2021-03-19 15:30:00,142.66,142.83,142.62,142.81,34298.0,129.4448,129.5991,129.4085,129.5809,34298.0
2021-03-19 15:35:00,142.8,142.9,142.65,142.65,32659.0,129.5718,129.6626,129.4357,129.4357,32659.0
2021-03-19 15:40:00,142.63,142.79,142.61,142.7,94416.0,129.4176,129.5628,129.3994,129.4811,94416.0
2021-03-19 15:45:00,142.7,142.78,142.48,142.6,70601.0,129.4811,129.5537,129.2815,129.3904,70601.0
2021-03-19 15:50:00,142.6,142.6,141.95,141.95,72629.0,129.3904,129.3904,128.8006,128.8006,72629.0
2021-03-19 15:55:00,141.95,142.06,141.62,141.66,168027.0,128.8006,128.9004,128.5011,128.5374,168027.0
2021-03-22 09:30:00,141.56,142.06,140.6,140.84,79516.0,128.4467,128.9004,127.5756,127.7934,79516.0
2021-03-22 09:35:00,140.84,141.16,140.76,140.88,10783.0,127.7934,128.0837,127.7208,127.8297,10783.0
2021-03-22 09:40:00,140.88,141.31,140.85,141.15,18656.0,127.8297,128.2199,127.8025,128.0747,18656.0
2021-03-22 09:45:00,141.09,141.39,141.0,141.28,25725.0,128.0202,128.2924,127.9386,128.1926,25725.0
2021-03-22 09:50:00,141.29,141.43,141.2,141.4,13887.0,128.2017,128.3287,128.12,128.3015,13887.0
2021-03-22 09:55:00,141.45,142.03,141.45,141.85,28844.0,128.3469,128.8732,128.3469,128.7098,28844.0
2021-03-22 10:00:00,141.88,141.88,141.56,141.56,20167.0,128.7371,128.7371,128.4467,128.4467,20167.0
2021-03-22 10:05:00,141.58,142.01,141.51,141.79,11511.0,128.4648,128.855,128.4013,128.6554,11511.0
2021-03-22 10:10:00,141.74,141.87,141.59,141.79,18090.0,128.61,128.728,128.4739,128.6554,18090.0
2021-03-22 10:15:00,141.82,141.84,141.43,141.5,10784.0,128.6826,128.7008,128.3287,128.3923,10784.0
2021-03-22 10:20:00,141.52,141.84,141.51,141.8,5023.0,128.4104,128.7008,128.4013,128.6645,5023.0
2021-03-22 10:25:00,141.78,141.91,141.73,141.81,9756.0,128.6463,128.7643,128.6009,128.6735,9756.0
2021-03-22 10:30:00,141.85,141.9,141.72,141.8,7461.0,128.7098,128.7552,128.5919,128.6645,7461.0
2021-03-22 10:35:00,141.8,141.81,141.63,141.74,8613.0,128.6645,128.6735,128.5102,128.61,8613.0
2021-03-22 10:40:00,141.76,141.89,141.69,141.81,9478.0,128.6282,128.7461,128.5647,128.6735,9478.0
2021-03-22 10:45:00,141.83,141.84,141.64,141.77,15234.0,128.6917,128.7008,128.5193,128.6372,15234.0
2021-03-22 10:50:00,141.78,141.78,141.62,141.69,11069.0,128.6463,128.6463,128.5011,128.5647,11069.0
2021-03-22 10:55:00,141.66,141.83,141.59,141.59,12802.0,128.5374,128.6917,128.4739,128.4739,12802.0
2021-03-22 11:00:00,141.58,141.68,141.5,141.6,5824.0,128.4648,128.5556,128.3923,128.483,5824.0
2021-03-22 11:05:00,141.62,141.65,141.18,141.23,8550.0,128.5011,128.5284,128.1019,128.1473,8550.0
2021-03-22 11:10:00,141.23,141.23,141.03,141.22,19967.0,128.1473,128.1473,127.9658,128.1382,19967.0
2021-03-22 11:15:00,141.21,141.52,141.2,141.52,14831.0,128.1291,128.4104,128.12,128.4104,14831.0
2021-03-22 11:20:00,141.5,141.69,141.48,141.68,16581.0,128.3923,128.5647,128.3741,128.5556,16581.0
2021-03-22 11:25:00,141.65,141.83,141.63,141.82,17188.0,128.5284,128.6917,128.5102,128.6826,17188.0
2021-03-22 11:30:00,141.87,141.94,141.74,141.88,17613.0,128.728,128.7915,128.61,128.7371,17613.0
2021-03-22 11:35:00,141.88,142.01,141.87,141.95,12037.0,128.7371,128.855,128.728,128.8006,12037.0
2021-03-22 11:40:00,141.99,142.03,141.91,141.94,15576.0,128.8369,128.8732,128.7643,128.7915,15576.0
2021-03-22 11:45:00,141.94,142.25,141.8,142.23,13563.0,128.7915,129.0728,128.6645,129.0546,13563.0
2021-03-22 11:50:00,142.27,142.52,142.2,142.51,10036.0,129.0909,129.3178,129.0274,129.3087,10036.0
2021-03-22 11:55:00,142.49,142.55,142.38,142.47,9495.0,129.2905,129.345,129.1907,129.2724,9495.0
2021-03-22 12:00:00,142.46,142.6,142.37,142.41,16251.0,129.2633,129.3904,129.1817,129.218,16251.0
2021-03-22 12:05:00,142.42,142.52,142.38,142.49,9860.0,129.227,129.3178,129.1907,129.2905,9860.0
2021-03-22 12:10:00,142.5,142.53,142.29,142.3,10063.0,129.2996,129.3268,129.1091,129.1181,10063.0
2021-03-22 12:15:00,142.29,142.36,142.15,142.17,8585.0,129.1091,129.1726,128.982,129.0002,8585.0
2021-03-22 12:20:00,142.19,142.27,142.16,142.19,5022.0,129.0183,129.0909,128.9911,129.0183,5022.0
2021-03-22 12:25:00,142.22,142.22,142.01,142.19,11275.0,129.0456,129.0456,128.855,129.0183,11275.0
2021-03-22 12:30:00,142.19,142.22,141.89,141.92,7494.0,129.0183,129.0456,128.7461,128.7733,7494.0
2021-03-22 12:35:00,141.84,141.95,141.76,141.93,6353.0,128.7008,128.8006,128.6282,128.7824,6353.0
2021-03-22 12:40:00,141.93,141.97,141.87,141.9,5786.0,128.7824,128.8187,128.728,128.7552,5786.0
2021-03-22 12:45:00,141.9,141.92,141.71,141.71,3454.0,128.7552,128.7733,128.5828,128.5828,3454.0
2021-03-22 12:50:00,141.69,141.91,141.69,141.86,6294.0,128.5647,128.7643,128.5647,128.7189,6294.0
2021-03-22 12:55:00,141.88,141.88,141.79,141.85,4688.0,128.7371,128.7371,128.6554,128.7098,4688.0
2021-03-22 13:00:00,141.83,141.84,141.7,141.73,6325.0,128.6917,128.7008,128.5737,128.6009,6325.0
2021-03-22 13:05:00,141.71,141.78,141.65,141.75,6165.0,128.5828,128.6463,128.5284,128.6191,6165.0
2021-03-22 13:10:00,141.75,141.84,141.62,141.83,7197.0,128.6191,128.7008,128.5011,128.6917,7197.0
2021-03-22 13:15:00,141.83,141.84,141.65,141.78,6575.0,128.6917,128.7008,128.5284,128.6463,6575.0
2021-03-22 13:20:00,141.78,141.84,141.73,141.8,5599.0,128.6463,128.7008,128.6009,128.6645,5599.0
2021-03-22 13:25:00,141.79,141.94,141.77,141.93,9511.0,128.6554,128.7915,128.6372,128.7824,9511.0
2021-03-22 13:30:00,141.93,141.97,141.84,141.97,22837.0,128.7824,128.8187,128.7008,128.8187,22837.0
2021-03-22 13:35:00,141.95,141.95,141.68,141.7,8171.0,128.8006,128.8006,128.5556,128.5737,8171.0
2021-03-22 13:40:00,141.7,141.86,141.7,141.83,10287.0,128.5737,128.7189,128.5737,128.6917,10287.0
2021-03-22 13:45:00,141.81,141.84,141.71,141.8,8508.0,128.6735,128.7008,128.5828,128.6645,8508.0
2021-03-22 13:50:00,141.8,141.83,141.65,141.67,10730.0,128.6645,128.6917,128.5284,128.5465,10730.0
2021-03-22 13:55:00,141.65,141.71,141.54,141.6,7054.0,128.5284,128.5828,128.4285,128.483,7054.0
2021-03-22 14:00:00,141.58,141.68,141.57,141.64,4978.0,128.4648,128.5556,128.4558,128.5193,4978.0
2021-03-22 14:05:00,141.64,141.73,141.63,141.67,6222.0,128.5193,128.6009,128.5102,128.5465,6222.0
2021-03-22 14:10:00,141.66,141.67,141.4,141.49,9805.0,128.5374,128.5465,128.3015,128.3832,9805.0
2021-03-22 14:15:00,141.47,141.63,141.46,141.63,5105.0,128.365,128.5102,128.356,128.5102,5105.0
2021-03-22 14:20:00,141.6,141.63,141.51,141.61,8529.0,128.483,128.5102,128.4013,128.4921,8529.0
2021-03-22 14:25:00,141.64,141.68,141.56,141.65,6464.0,128.5193,128.5556,128.4467,128.5284,6464.0
2021-03-22 14:30:00,141.65,141.77,141.65,141.67,6941.0,128.5284,128.6372,128.5284,128.5465,6941.0
2021-03-22 14:35:00,141.66,141.77,141.62,141.77,11617.0,128.5374,128.6372,128.5011,128.6372,11617.0
2021-03-22 14:40:00,141.75,141.75,141.63,141.68,12940.0,128.6191,128.6191,128.5102,128.5556,12940.0
2021-03-22 14:45:00,141.66,141.66,141.59,141.59,3581.0,128.5374,128.5374,128.4739,128.4739,3581.0
2021-03-22 14:50:00,141.59,141.6,141.46,141.47,5583.0,128.4739,128.483,128.356,128.365,5583.0
2021-03-22 14:55:00,141.47,141.62,141.45,141.56,19141.0,128.365,128.5011,128.3469,128.4467,19141.0
2021-03-22 15:00:00,141.57,141.62,141.49,141.57,24903.0,128.4558,128.5011,128.3832,128.4558,24903.0
2021-03-22 15:05:00,141.55,141.59,141.51,141.55,7616.0,128.4376,128.4739,128.4013,128.4376,7616.0
2021-03-22 15:10:00,141.53,141.59,141.37,141.4,74296.0,128.4195,128.4739,128.2743,128.3015,74296.0
2021-03-22 15:15:00,141.4,141.4,141.07,141.1,35632.0,128.3015,128.3015,128.0021,128.0293,35632.0
2021-03-22 15:20:00,141.09,141.12,141.0,141.09,16231.0,128.0202,128.0475,127.9386,128.0202,16231.0
2021-03-22 15:25:00,141.09,141.18,140.98,141.13,98442.0,128.0202,128.1019,127.9204,128.0565,98442.0
2021-03-22 15:30:00,141.1,141.12,140.82,141.04,38804.0,128.0293,128.0475,127.7752,127.9749,38804.0
2021-03-22 15:35:00,141.03,141.09,141.03,141.03,30424.0,127.9658,128.0202,127.9658,127.9658,30424.0
2021-03-22 15:40:00,141.03,141.13,141.03,141.09,40360.0,127.9658,128.0565,127.9658,128.0202,40360.0
2021-03-22 15:45:00,141.1,141.12,141.03,141.12,34819.0,128.0293,128.0475,127.9658,128.0475,34819.0
2021-03-22 15:50:00,141.12,141.24,140.84,140.96,76067.0,128.0475,128.1563,127.7934,127.9023,76067.0
2021-03-22 15:55:00,140.96,141.26,140.82,141.18,92933.0,127.9023,128.1745,127.7752,128.1019,92933.0
2021-03-23 09:30:00,141.25,142.15,141.25,141.83,48798.0,128.1654,128.982,128.1654,128.6917,48798.0
2021-03-23 09:35:00,141.83,142.2,141.62,142.2,26223.0,128.6917,129.0274,128.5011,129.0274,26223.0
2021-03-23 09:40:00,142.02,142.2,141.4,141.4,7100.0,128.8641,129.0274,128.3015,128.3015,7100.0
2021-03-23 09:45:00,141.38,141.7,141.11,141.67,7465.0,128.2834,128.5737,128.0384,128.5465,7465.0
2021-03-23 09:50:00,141.72,141.72,141.25,141.33,14609.0,128.5919,128.5919,128.1654,128.238,14609.0
2021-03-23 09:55:00,141.37,141.59,141.2,141.59,7614.0,128.2743,128.4739,128.12,128.4739,7614.0
2021-03-23 10:00:00,141.53,141.74,141.53,141.63,9407.0,128.4195,128.61,128.4195,128.5102,9407.0
2021-03-23 10:05:00,141.63,141.69,141.45,141.58,11176.0,128.5102,128.5647,128.3469,128.4648,11176.0
2021-03-23 10:10:00,141.61,141.94,141.61,141.94,12297.0,128.4921,128.7915,128.4921,128.7915,12297.0
2021-03-23 10:15:00,141.97,142.27,141.97,142.09,15412.0,128.8187,129.0909,128.8187,128.9276,15412.0
2021-03-23 10:20:00,142.15,142.31,142.09,142.18,19683.0,128.982,129.1272,128.9276,129.0093,19683.0
2021-03-23 10:25:00,142.17,142.51,142.16,142.49,15641.0,129.0002,129.3087,128.9911,129.2905,15641.0
2021-03-23 10:30:00,142.49,142.68,142.29,142.3,21813.0,129.2905,129.4629,129.1091,129.1181,21813.0
2021-03-23 10:35:00,142.28,142.34,142.05,142.17,19856.0,129.1,129.1544,128.8913,129.0002,19856.0
2021-03-23 10:40:00,142.12,142.12,141.74,141.76,10304.0,128.9548,128.9548,128.61,128.6282,10304.0
2021-03-23 10:45:00,141.75,141.84,141.68,141.76,13228.0,128.6191,128.7008,128.5556,128.6282,13228.0
2021-03-23 10:50:00,141.73,141.84,141.67,141.77,8239.0,128.6009,128.7008,128.5465,128.6372,8239.0
2021-03-23 10:55:00,141.86,142.05,141.8,142.05,7070.0,128.7189,128.8913,128.6645,128.8913,7070.0
2021-03-23 11:00:00,142.05,142.36,142.05,142.27,12409.0,128.8913,129.1726,128.8913,129.0909,12409.0
2021-03-23 11:05:00,142.24,142.5,142.1,142.43,11745.0,129.0637,129.2996,128.9367,129.2361,11745.0
2021-03-23 11:10:00,142.4,142.66,142.4,142.53,8129.0,129.2089,129.4448,129.2089,129.3268,8129.0
2021-03-23 11:15:00,142.5,142.9,142.49,142.78,10405.0,129.2996,129.6626,129.2905,129.5537,10405.0
2021-03-23 11:20:00,142.69,142.69,142.47,142.64,5051.0,129.472,129.472,129.2724,129.4267,5051.0
2021-03-23 11:25:00,142.65,142.76,142.59,142.76,6438.0,129.4357,129.5355,129.3813,129.5355,6438.0
2021-03-23 11:30:00,142.74,142.83,142.56,142.61,7061.0,129.5174,129.5991,129.3541,129.3994,7061.0
2021-03-23 11:35:00,142.61,142.69,142.47,142.58,9040.0,129.3994,129.472,129.2724,129.3722,9040.0
2021-03-23 11:40:00,142.6,142.62,142.44,142.5,7440.0,129.3904,129.4085,129.2452,129.2996,7440.0
2021-03-23 11:45:00,142.51,142.57,142.3,142.4,6954.0,129.3087,129.3631,129.1181,129.2089,6954.0
2021-03-23 11:50:00,142.45,142.49,142.37,142.46,10328.0,129.2543,129.2905,129.1817,129.2633,10328.0
2021-03-23 11:55:00,142.45,142.69,142.44,142.52,10120.0,129.2543,129.472,129.2452,129.3178,10120.0
2021-03-23 12:00:00,142.58,142.7,142.48,142.65,10043.0,129.3722,129.4811,129.2815,129.4357,10043.0
2021-03-23 12:05:00,142.66,142.68,142.38,142.55,11475.0,129.4448,129.4629,129.1907,129.345,11475.0
2021-03-23 12:10:00,142.54,142.64,142.49,142.6,6866.0,129.3359,129.4267,129.2905,129.3904,6866.0
2021-03-23 12:15:00,142.58,142.69,142.54,142.65,7980.0,129.3722,129.472,129.3359,129.4357,7980.0
2021-03-23 12:20:00,142.64,142.95,142.63,142.91,9034.0,129.4267,129.7079,129.4176,129.6716,9034.0
2021-03-23 12:25:00,142.88,142.88,142.67,142.67,7568.0,129.6444,129.6444,129.4539,129.4539,7568.0
2021-03-23 12:30:00,142.71,142.71,142.55,142.55,15894.0,129.4902,129.4902,129.345,129.345,15894.0
2021-03-23 12:35:00,142.55,142.71,142.55,142.69,13244.0,129.345,129.4902,129.345,129.472,13244.0
2021-03-23 12:40:00,142.69,142.69,142.43,142.48,16474.0,129.472,129.472,129.2361,129.2815,16474.0
2021-03-23 12:45:00,142.51,142.52,142.23,142.26,18322.0,129.3087,129.3178,129.0546,129.0819,18322.0
2021-03-23 12:50:00,142.25,142.3,142.12,142.29,19371.0,129.0728,129.1181,128.9548,129.1091,19371.0
2021-03-23 12:55:00,142.3,142.53,142.23,142.47,25874.0,129.1181,129.3268,129.0546,129.2724,25874.0
2021-03-23 13:00:00,142.47,142.6,142.37,142.49,20976.0,129.2724,129.3904,129.1817,129.2905,20976.0
2021-03-23 13:05:00,142.49,142.64,142.39,142.41,17073.0,129.2905,129.4267,129.1998,129.218,17073.0
2021-03-23 13:10:00,142.39,142.53,142.3,142.5,32022.0,129.1998,129.3268,129.1181,129.2996,32022.0
2021-03-23 13:15:00,142.5,142.57,142.42,142.56,20284.0,129.2996,129.3631,129.227,129.3541,20284.0
2021-03-23 13:20:00,142.57,142.58,142.36,142.48,17039.0,129.3631,129.3722,129.1726,129.2815,17039.0
2021-03-23 13:25:00,142.48,142.54,142.31,142.38,20864.0,129.2815,129.3359,129.1272,129.1907,20864.0
2021-03-23 13:30:00,142.38,142.39,142.24,142.24,17162.0,129.1907,129.1998,129.0637,129.0637,17162.0
2021-03-23 13:35:00,142.24,142.28,142.12,142.12,11530.0,129.0637,129.1,128.9548,128.9548,11530.0
2021-03-23 13:40:00,142.13,142.15,141.95,142.05,18137.0,128.9639,128.982,128.8006,128.8913,18137.0
2021-03-23 13:45:00,142.02,142.06,141.91,141.98,16993.0,128.8641,128.9004,128.7643,128.8278,16993.0
2021-03-23 13:50:00,141.98,142.0,141.85,141.94,11311.0,128.8278,128.8459,128.7098,128.7915,11311.0
2021-03-23 13:55:00,141.94,141.96,141.76,141.83,5365.0,128.7915,128.8096,128.6282,128.6917,5365.0
2021-03-23 14:00:00,141.81,141.84,141.75,141.79,10186.0,128.6735,128.7008,128.6191,128.6554,10186.0
2021-03-23 14:05:00,141.81,141.97,141.71,141.95,12472.0,128.6735,128.8187,128.5828,128.8006,12472.0
2021-03-23 14:10:00,141.97,142.08,141.87,142.0,11997.0,128.8187,128.9185,128.728,128.8459,11997.0
2021-03-23 14:15:00,142.0,142.2,141.95,142.16,13360.0,128.8459,129.0274,128.8006,128.9911,13360.0
2021-03-23 14:20:00,142.14,142.26,142.14,142.25,11698.0,128.973,129.0819,128.973,129.0728,11698.0
2021-03-23 14:25:00,142.27,142.36,142.17,142.33,13527.0,129.0909,129.1726,129.0002,129.1454,13527.0
2021-03-23 14:30:00,142.35,142.41,142.2,142.27,11304.0,129.1635,129.218,129.0274,129.0909,11304.0
2021-03-23 14:35:00,142.27,142.32,142.19,142.21,9660.0,129.0909,129.1363,129.0183,129.0365,9660.0
2021-03-23 14:40:00,142.25,142.25,142.09,142.15,9575.0,129.0728,129.0728,128.9276,128.982,9575.0
2021-03-23 14:45:00,142.17,142.21,142.11,142.21,11375.0,129.0002,129.0365,128.9457,129.0365,11375.0
2021-03-23 14:50:00,142.2,142.21,142.11,142.12,9483.0,129.0274,129.0365,128.9457,128.9548,9483.0
2021-03-23 14:55:00,142.13,142.16,141.93,142.05,14059.0,128.9639,128.9911,128.7824,128.8913,14059.0
2021-03-23 15:00:00,142.05,142.12,141.9,141.96,17675.0,128.8913,128.9548,128.7552,128.8096,17675.0
2021-03-23 15:05:00,141.99,142.04,141.82,141.84,18059.0,128.8369,128.8822,128.6826,128.7008,18059.0
2021-03-23 15:10:00,141.86,141.92,141.65,141.74,18108.0,128.7189,128.7733,128.5284,128.61,18108.0
2021-03-23 15:15:00,141.74,141.74,141.49,141.63,25128.0,128.61,128.61,128.3832,128.5102,25128.0
2021-03-23 15:20:00,141.63,141.64,141.43,141.46,16876.0,128.5102,128.5193,128.3287,128.356,16876.0
2021-03-23 15:25:00,141.43,141.56,141.36,141.51,25259.0,128.3287,128.4467,128.2652,128.4013,25259.0
2021-03-23 15:30:00,141.49,141.58,141.27,141.28,31803.0,128.3832,128.4648,128.1836,128.1926,31803.0
2021-03-23 15:35:00,141.28,141.45,141.15,141.43,31672.0,128.1926,128.3469,128.0747,128.3287,31672.0
2021-03-23 15:40:00,141.4,141.62,141.37,141.58,37070.0,128.3015,128.5011,128.2743,128.4648,37070.0
2021-03-23 15:45:00,141.6,141.73,141.54,141.59,38983.0,128.483,128.6009,128.4285,128.4739,38983.0
2021-03-23 15:50:00,141.55,141.77,141.41,141.75,69968.0,128.4376,128.6372,128.3106,128.6191,69968.0
2021-03-23 15:55:00,141.76,142.03,141.67,141.98,160447.0,128.6282,128.8732,128.5465,128.8278,160447.0
2021-03-24 09:30:00,142.08,142.67,142.01,142.52,44829.0,128.9185,129.4539,128.855,129.3178,44829.0
2021-03-24 09:35:00,142.42,142.87,142.42,142.81,8195.0,129.227,129.6353,129.227,129.5809,8195.0
2021-03-24 09:40:00,142.81,143.09,142.78,143.0,16952.0,129.5809,129.835,129.5537,129.7533,16952.0
2021-03-24 09:45:00,143.02,143.4,142.93,143.33,25721.0,129.7714,130.1162,129.6898,130.0527,25721.0
2021-03-24 09:50:00,143.18,143.39,142.99,143.3,14111.0,129.9166,130.1072,129.7442,130.0255,14111.0
2021-03-24 09:55:00,143.29,143.32,142.95,143.05,7276.0,130.0164,130.0437,129.7079,129.7987,7276.0
2021-03-24 10:00:00,143.11,143.52,142.86,143.5,19195.0,129.8531,130.2251,129.6263,130.207,19195.0
2021-03-24 10:05:00,143.45,143.66,143.35,143.4,36461.0,130.1616,130.3522,130.0709,130.1162,36461.0
2021-03-24 10:10:00,143.37,143.56,143.23,143.45,29097.0,130.089,130.2614,129.962,130.1616,29097.0
2021-03-24 10:15:00,143.45,143.55,143.19,143.29,19151.0,130.1616,130.2524,129.9257,130.0164,19151.0
2021-03-24 10:20:00,143.31,143.59,143.22,143.44,16835.0,130.0346,130.2886,129.9529,130.1525,16835.0
2021-03-24 10:25:00,143.5,143.51,143.21,143.31,11041.0,130.207,130.2161,129.9438,130.0346,11041.0
2021-03-24 10:30:00,143.37,143.42,143.16,143.28,13592.0,130.089,130.1344,129.8985,130.0074,13592.0
2021-03-24 10:35:00,143.37,143.57,143.31,143.46,22168.0,130.089,130.2705,130.0346,130.1707,22168.0
2021-03-24 10:40:00,143.46,143.77,143.46,143.75,56073.0,130.1707,130.452,130.1707,130.4338,56073.0
2021-03-24 10:45:00,143.73,143.97,143.73,143.86,20550.0,130.4157,130.6334,130.4157,130.5336,20550.0
2021-03-24 10:50:00,143.88,143.94,143.42,143.42,20446.0,130.5518,130.6062,130.1344,130.1344,20446.0
2021-03-24 10:55:00,143.46,143.55,143.4,143.48,25534.0,130.1707,130.2524,130.1162,130.1888,25534.0
2021-03-24 11:00:00,143.43,143.58,143.32,143.5,53656.0,130.1435,130.2796,130.0437,130.207,53656.0
2021-03-24 11:05:00,143.51,143.76,143.47,143.61,95090.0,130.2161,130.4429,130.1798,130.3068,95090.0
2021-03-24 11:10:00,143.65,144.12,143.64,144.12,13042.0,130.3431,130.7696,130.334,130.7696,13042.0
2021-03-24 11:15:00,144.12,144.22,143.78,143.78,15157.0,130.7696,130.8603,130.461,130.461,15157.0
2021-03-24 11:20:00,143.78,143.93,143.6,143.89,18564.0,130.461,130.5972,130.2977,130.5609,18564.0
2021-03-24 11:25:00,143.88,143.9,143.6,143.82,15181.0,130.5518,130.5699,130.2977,130.4973,15181.0
2021-03-24 11:30:00,143.8,143.8,143.57,143.57,13905.0,130.4792,130.4792,130.2705,130.2705,13905.0
2021-03-24 11:35:00,143.55,143.58,143.38,143.47,11522.0,130.2524,130.2796,130.0981,130.1798,11522.0
2021-03-24 11:40:00,143.55,143.58,143.4,143.54,13757.0,130.2524,130.2796,130.1162,130.2433,13757.0
2021-03-24 11:45:00,143.56,143.58,143.46,143.54,10014.0,130.2614,130.2796,130.1707,130.2433,10014.0
2021-03-24 11:50:00,143.53,143.73,143.42,143.71,15161.0,130.2342,130.4157,130.1344,130.3975,15161.0
2021-03-24 11:55:00,143.73,143.73,143.33,143.5,40865.0,130.4157,130.4157,130.0527,130.207,40865.0
2021-03-24 12:00:00,143.53,143.73,143.52,143.72,16057.0,130.2342,130.4157,130.2251,130.4066,16057.0
2021-03-24 12:05:00,143.73,143.75,143.6,143.69,10652.0,130.4157,130.4338,130.2977,130.3794,10652.0
2021-03-24 12:10:00,143.67,143.8,143.56,143.71,12109.0,130.3612,130.4792,130.2614,130.3975,12109.0
2021-03-24 12:15:00,143.69,143.77,143.6,143.72,9613.0,130.3794,130.452,130.2977,130.4066,9613.0
2021-03-24 12:20:00,143.71,143.74,143.62,143.63,6328.0,130.3975,130.4248,130.3159,130.3249,6328.0
2021-03-24 12:25:00,143.63,143.78,143.6,143.78,6974.0,130.3249,130.461,130.2977,130.461,6974.0
2021-03-24 12:30:00,143.81,143.82,143.68,143.72,6577.0,130.4883,130.4973,130.3703,130.4066,6577.0
2021-03-24 12:35:00,143.75,143.96,143.74,143.93,10656.0,130.4338,130.6244,130.4248,130.5972,10656.0
2021-03-24 12:40:00,143.97,143.97,143.82,143.94,5170.0,130.6334,130.6334,130.4973,130.6062,5170.0
2021-03-24 12:45:00,143.91,143.91,143.64,143.7,7214.0,130.579,130.579,130.334,130.3885,7214.0
2021-03-24 12:50:00,143.66,143.66,143.4,143.41,6498.0,130.3522,130.3522,130.1162,130.1253,6498.0
2021-03-24 12:55:00,143.38,143.47,143.33,143.36,6824.0,130.0981,130.1798,130.0527,130.08,6824.0
2021-03-24 13:00:00,143.37,143.44,143.3,143.42,7550.0,130.089,130.1525,130.0255,130.1344,7550.0
2021-03-24 13:05:00,143.42,143.42,143.12,143.32,12242.0,130.1344,130.1344,129.8622,130.0437,12242.0
2021-03-24 13:10:00,143.3,143.54,143.26,143.48,28378.0,130.0255,130.2433,129.9892,130.1888,28378.0
2021-03-24 13:15:00,143.49,143.49,143.26,143.44,17352.0,130.1979,130.1979,129.9892,130.1525,17352.0
2021-03-24 13:20:00,143.44,143.64,143.44,143.63,7423.0,130.1525,130.334,130.1525,130.3249,7423.0
2021-03-24 13:25:00,143.63,143.71,143.56,143.59,8180.0,130.3249,130.3975,130.2614,130.2886,8180.0
2021-03-24 13:30:00,143.59,143.68,143.54,143.65,5262.0,130.2886,130.3703,130.2433,130.3431,5262.0
2021-03-24 13:35:00,143.63,143.71,143.57,143.65,12821.0,130.3249,130.3975,130.2705,130.3431,12821.0
2021-03-24 13:40:00,143.64,143.66,143.36,143.36,10199.0,130.334,130.3522,130.08,130.08,10199.0
2021-03-24 13:45:00,143.39,143.57,143.31,143.53,11687.0,130.1072,130.2705,130.0346,130.2342,11687.0
2021-03-24 13:50:00,143.56,143.62,143.43,143.45,8685.0,130.2614,130.3159,130.1435,130.1616,8685.0
2021-03-24 13:55:00,143.45,143.6,143.42,143.6,7937.0,130.1616,130.2977,130.1344,130.2977,7937.0
2021-03-24 14:00:00,143.57,143.67,143.52,143.63,10251.0,130.2705,130.3612,130.2251,130.3249,10251.0
2021-03-24 14:05:00,143.66,143.77,143.65,143.66,11309.0,130.3522,130.452,130.3431,130.3522,11309.0
2021-03-24 14:10:00,143.67,143.72,143.66,143.67,8600.0,130.3612,130.4066,130.3522,130.3612,8600.0
2021-03-24 14:15:00,143.68,143.8,143.68,143.74,8974.0,130.3703,130.4792,130.3703,130.4248,8974.0
2021-03-24 14:20:00,143.75,143.84,143.74,143.74,8226.0,130.4338,130.5155,130.4248,130.4248,8226.0
2021-03-24 14:25:00,143.73,143.77,143.6,143.6,8918.0,130.4157,130.452,130.2977,130.2977,8918.0
2021-03-24 14:30:00,143.56,143.57,143.43,143.48,15419.0,130.2614,130.2705,130.1435,130.1888,15419.0
2021-03-24 14:35:00,143.48,143.6,143.43,143.59,9643.0,130.1888,130.2977,130.1435,130.2886,9643.0
2021-03-24 14:40:00,143.62,143.62,143.44,143.55,11735.0,130.3159,130.3159,130.1525,130.2524,11735.0
2021-03-24 14:45:00,143.55,143.82,143.52,143.8,10156.0,130.2524,130.4973,130.2251,130.4792,10156.0
2021-03-24 14:50:00,143.8,143.8,143.56,143.56,23095.0,130.4792,130.4792,130.2614,130.2614,23095.0
2021-03-24 14:55:00,143.51,143.83,143.47,143.66,11821.0,130.2161,130.5064,130.1798,130.3522,11821.0
2021-03-24 15:00:00,143.69,143.97,143.63,143.94,17823.0,130.3794,130.6334,130.3249,130.6062,17823.0
2021-03-24 15:05:00,143.92,144.09,143.92,144.09,13760.0,130.5881,130.7423,130.5881,130.7423,13760.0
2021-03-24 15:10:00,144.09,144.13,143.75,143.84,18559.0,130.7423,130.7786,130.4338,130.5155,18559.0
2021-03-24 15:15:00,143.86,143.94,143.79,143.82,11871.0,130.5336,130.6062,130.4701,130.4973,11871.0
2021-03-24 15:20:00,143.81,143.81,143.51,143.62,15903.0,130.4883,130.4883,130.2161,130.3159,15903.0
2021-03-24 15:25:00,143.58,143.81,143.57,143.72,14485.0,130.2796,130.4883,130.2705,130.4066,14485.0
2021-03-24 15:30:00,143.72,143.82,143.61,143.61,19551.0,130.4066,130.4973,130.3068,130.3068,19551.0
2021-03-24 15:35:00,143.61,143.63,143.49,143.55,24583.0,130.3068,130.3249,130.1979,130.2524,24583.0
2021-03-24 15:40:00,143.55,143.81,143.51,143.69,37711.0,130.2524,130.4883,130.2161,130.3794,37711.0
2021-03-24 15:45:00,143.69,143.81,143.65,143.72,35218.0,130.3794,130.4883,130.3431,130.4066,35218.0
2021-03-24 15:50:00,143.69,143.71,143.43,143.56,52681.0,130.3794,130.3975,130.1435,130.2614,52681.0
2021-03-24 15:55:00,143.49,143.53,143.18,143.4,155721.0,130.1979,130.2342,129.9166,130.1162,155721.0
2021-03-25 09:30:00,143.0,143.42,142.57,142.89,75158.0,129.7533,130.1344,129.3631,129.6535,75158.0
2021-03-25 09:35:00,142.81,143.38,142.48,142.49,35946.0,129.5809,130.0981,129.2815,129.2905,35946.0
2021-03-25 09:40:00,142.61,143.12,142.3,142.37,121686.0,129.3994,129.8622,129.1181,129.1817,121686.0
2021-03-25 09:45:00,142.25,143.49,142.21,143.43,83751.0,129.0728,130.1979,129.0365,130.1435,83751.0
2021-03-25 09:50:00,143.43,143.49,142.85,143.16,28445.0,130.1435,130.1979,129.6172,129.8985,28445.0
2021-03-25 09:55:00,143.18,143.53,142.73,142.94,23126.0,129.9166,130.2342,129.5083,129.6989,23126.0
2021-03-25 10:00:00,142.85,142.95,142.5,142.66,59696.0,129.6172,129.7079,129.2996,129.4448,59696.0
2021-03-25 10:05:00,142.7,142.77,142.44,142.58,16674.0,129.4811,129.5446,129.2452,129.3722,16674.0
2021-03-25 10:10:00,142.59,142.87,142.48,142.7,24987.0,129.3813,129.6353,129.2815,129.4811,24987.0
2021-03-25 10:15:00,142.71,142.95,142.63,142.86,23536.0,129.4902,129.7079,129.4176,129.6263,23536.0
2021-03-25 10:20:00,142.94,143.09,142.83,142.92,31541.0,129.6989,129.835,129.5991,129.6807,31541.0
2021-03-25 10:25:00,142.92,142.94,142.61,142.81,21330.0,129.6807,129.6989,129.3994,129.5809,21330.0
2021-03-25 10:30:00,142.78,142.86,142.38,142.47,35914.0,129.5537,129.6263,129.1907,129.2724,35914.0
2021-03-25 10:35:00,142.47,142.59,142.35,142.35,46136.0,129.2724,129.3813,129.1635,129.1635,46136.0
2021-03-25 10:40:00,142.39,142.52,142.29,142.44,36364.0,129.1998,129.3178,129.1091,129.2452,36364.0
2021-03-25 10:45:00,142.49,142.79,142.39,142.47,36597.0,129.2905,129.5628,129.1998,129.2724,36597.0
2021-03-25 10:50:00,142.49,142.7,142.04,142.17,79659.0,129.2905,129.4811,128.8822,129.0002,79659.0
2021-03-25 10:55:00,142.14,142.71,142.08,142.71,23288.0,128.973,129.4902,128.9185,129.4902,23288.0
2021-03-25 11:00:00,142.72,142.74,142.29,142.3,15756.0,129.4992,129.5174,129.1091,129.1181,15756.0
2021-03-25 11:05:00,142.26,142.67,142.23,142.53,23927.0,129.0819,129.4539,129.0546,129.3268,23927.0
2021-03-25 11:10:00,142.55,142.84,142.45,142.76,26146.0,129.345,129.6081,129.2543,129.5355,26146.0
2021-03-25 11:15:00,142.78,142.86,142.59,142.76,8273.0,129.5537,129.6263,129.3813,129.5355,8273.0
2021-03-25 11:20:00,142.83,142.84,142.63,142.64,11189.0,129.5991,129.6081,129.4176,129.4267,11189.0
2021-03-25 11:25:00,142.61,142.8,142.53,142.69,20908.0,129.3994,129.5718,129.3268,129.472,20908.0
2021-03-25 11:30:00,142.71,143.11,142.7,143.04,31775.0,129.4902,129.8531,129.4811,129.7896,31775.0
2021-03-25 11:35:00,142.96,142.97,142.56,142.57,8810.0,129.717,129.7261,129.3541,129.3631,8810.0
2021-03-25 11:40:00,142.57,142.62,142.44,142.52,12308.0,129.3631,129.4085,129.2452,129.3178,12308.0
2021-03-25 11:45:00,142.53,142.58,142.31,142.33,26979.0,129.3268,129.3722,129.1272,129.1454,26979.0
2021-03-25 11:50:00,142.32,142.51,142.32,142.51,10801.0,129.1363,129.3087,129.1363,129.3087,10801.0
2021-03-25 11:55:00,142.53,142.83,142.49,142.79,10620.0,129.3268,129.5991,129.2905,129.5628,10620.0
2021-03-25 12:00:00,142.79,142.79,142.57,142.61,12932.0,129.5628,129.5628,129.3631,129.3994,12932.0
2021-03-25 12:05:00,142.58,142.62,142.4,142.46,13506.0,129.3722,129.4085,129.2089,129.2633,13506.0
2021-03-25 12:10:00,142.44,142.59,142.39,142.43,11508.0,129.2452,129.3813,129.1998,129.2361,11508.0
2021-03-25 12:15:00,142.43,142.59,142.42,142.59,15345.0,129.2361,129.3813,129.227,129.3813,15345.0
2021-03-25 12:20:00,142.58,142.66,142.48,142.55,14348.0,129.3722,129.4448,129.2815,129.345,14348.0
2021-03-25 12:25:00,142.54,142.61,142.39,142.39,15785.0,129.3359,129.3994,129.1998,129.1998,15785.0
2021-03-25 12:30:00,142.44,142.49,142.32,142.33,11268.0,129.2452,129.2905,129.1363,129.1454,11268.0
2021-03-25 12:35:00,142.34,142.4,142.29,142.4,17362.0,129.1544,129.2089,129.1091,129.2089,17362.0
2021-03-25 12:40:00,142.39,142.52,142.32,142.52,8733.0,129.1998,129.3178,129.1363,129.3178,8733.0
2021-03-25 12:45:00,142.54,142.69,142.43,142.48,81601.0,129.3359,129.472,129.2361,129.2815,81601.0
2021-03-25 12:50:00,142.44,142.64,142.42,142.63,10968.0,129.2452,129.4267,129.227,129.4176,10968.0
2021-03-25 12:55:00,142.63,142.77,142.61,142.72,8790.0,129.4176,129.5446,129.3994,129.4992,8790.0
2021-03-25 13:00:00,142.68,142.96,142.57,142.84,11521.0,129.4629,129.717,129.3631,129.6081,11521.0
2021-03-25 13:05:00,142.89,142.89,142.76,142.81,6124.0,129.6535,129.6535,129.5355,129.5809,6124.0
2021-03-25 13:10:00,142.81,142.96,142.75,142.96,6477.0,129.5809,129.717,129.5265,129.717,6477.0
2021-03-25 13:15:00,142.95,143.01,142.67,142.72,34105.0,129.7079,129.7624,129.4539,129.4992,34105.0
2021-03-25 13:20:00,142.75,142.83,142.66,142.75,10152.0,129.5265,129.5991,129.4448,129.5265,10152.0
2021-03-25 13:25:00,142.74,142.79,142.68,142.72,9580.0,129.5174,129.5628,129.4629,129.4992,9580.0
2021-03-25 13:30:00,142.72,142.78,142.59,142.64,9812.0,129.4992,129.5537,129.3813,129.4267,9812.0
2021-03-25 13:35:00,142.66,142.84,142.52,142.77,10136.0,129.4448,129.6081,129.3178,129.5446,10136.0
2021-03-25 13:40:00,142.84,143.13,142.84,143.1,15952.0,129.6081,129.8713,129.6081,129.844,15952.0
2021-03-25 13:45:00,143.06,143.13,142.86,142.96,8298.0,129.8077,129.8713,129.6263,129.717,8298.0
2021-03-25 13:50:00,142.95,142.95,142.78,142.84,8082.0,129.7079,129.7079,129.5537,129.6081,8082.0
2021-03-25 13:55:00,142.84,142.86,142.64,142.72,8080.0,129.6081,129.6263,129.4267,129.4992,8080.0
2021-03-25 14:00:00,142.73,142.75,142.57,142.62,12080.0,129.5083,129.5265,129.3631,129.4085,12080.0
2021-03-25 14:05:00,142.64,142.65,142.47,142.52,14413.0,129.4267,129.4357,129.2724,129.3178,14413.0
2021-03-25 14:10:00,142.5,142.57,142.47,142.55,13422.0,129.2996,129.3631,129.2724,129.345,13422.0
2021-03-25 14:15:00,142.57,142.77,142.52,142.77,17235.0,129.3631,129.5446,129.3178,129.5446,17235.0
2021-03-25 14:20:00,142.77,142.77,142.61,142.66,10733.0,129.5446,129.5446,129.3994,129.4448,10733.0
2021-03-25 14:25:00,142.64,142.72,142.61,142.7,31914.0,129.4267,129.4992,129.3994,129.4811,31914.0
2021-03-25 14:30:00,142.69,142.74,142.65,142.67,22323.0,129.472,129.5174,129.4357,129.4539,22323.0
2021-03-25 14:35:00,142.67,142.85,142.64,142.81,12488.0,129.4539,129.6172,129.4267,129.5809,12488.0
2021-03-25 14:40:00,142.79,143.02,142.76,142.95,21566.0,129.5628,129.7714,129.5355,129.7079,21566.0
2021-03-25 14:45:00,142.94,142.97,142.83,142.83,13989.0,129.6989,129.7261,129.5991,129.5991,13989.0
2021-03-25 14:50:00,142.87,143.07,142.82,143.05,7487.0,129.6353,129.8168,129.59,129.7987,7487.0
2021-03-25 14:55:00,143.04,143.19,142.97,143.07,15513.0,129.7896,129.9257,129.7261,129.8168,15513.0
2021-03-25 15:00:00,143.09,143.42,143.09,143.38,14073.0,129.835,130.1344,129.835,130.0981,14073.0
2021-03-25 15:05:00,143.36,143.5,143.36,143.47,19734.0,130.08,130.207,130.08,130.1798,19734.0
2021-03-25 15:10:00,143.49,143.63,143.44,143.49,19927.0,130.1979,130.3249,130.1525,130.1979,19927.0
2021-03-25 15:15:00,143.57,143.66,143.49,143.49,15389.0,130.2705,130.3522,130.1979,130.1979,15389.0
2021-03-25 15:20:00,143.51,143.58,143.33,143.33,10538.0,130.2161,130.2796,130.0527,130.0527,10538.0
2021-03-25 15:25:00,143.38,143.47,143.22,143.45,12255.0,130.0981,130.1798,129.9529,130.1616,12255.0
2021-03-25 15:30:00,143.42,143.61,143.32,143.47,16806.0,130.1344,130.3068,130.0437,130.1798,16806.0
2021-03-25 15:35:00,143.47,143.47,143.27,143.4,18965.0,130.1798,130.1798,129.9983,130.1162,18965.0
2021-03-25 15:40:00,143.39,143.45,143.23,143.29,20746.0,130.1072,130.1616,129.962,130.0164,20746.0
2021-03-25 15:45:00,143.31,143.46,143.26,143.43,23789.0,130.0346,130.1707,129.9892,130.1435,23789.0
2021-03-25 15:50:00,143.46,143.5,143.02,143.03,61032.0,130.1707,130.207,129.7714,129.7805,61032.0
2021-03-25 15:55:00,142.99,143.1,142.8,142.84,189084.0,129.7442,129.844,129.5718,129.6081,189084.0
2021-03-26 09:30:00,142.87,143.18,142.72,143.06,55299.0,129.6353,129.9166,129.4992,129.8077,55299.0
2021-03-26 09:35:00,142.98,143.5,142.98,143.21,23079.0,129.7352,130.207,129.7352,129.9438,23079.0
2021-03-26 09:40:00,143.21,143.63,143.2,143.24,16601.0,129.9438,130.3249,129.9348,129.9711,16601.0
2021-03-26 09:45:00,143.29,143.29,142.82,142.83,19745.0,130.0164,130.0164,129.59,129.5991,19745.0
2021-03-26 09:50:00,142.75,142.97,142.58,142.88,20228.0,129.5265,129.7261,129.3722,129.6444,20228.0
2021-03-26 09:55:00,142.95,143.47,142.95,143.44,24758.0,129.7079,130.1798,129.7079,130.1525,24758.0
2021-03-26 10:00:00,143.41,143.65,143.17,143.65,22858.0,130.1253,130.3431,129.9076,130.3431,22858.0
2021-03-26 10:05:00,143.6,143.77,143.56,143.72,25579.0,130.2977,130.452,130.2614,130.4066,25579.0
2021-03-26 10:10:00,143.7,143.78,143.57,143.69,25840.0,130.3885,130.461,130.2705,130.3794,25840.0
2021-03-26 10:15:00,143.67,144.01,143.66,143.95,21077.0,130.3612,130.6697,130.3522,130.6153,21077.0
2021-03-26 10:20:00,143.93,143.97,143.79,143.88,19919.0,130.5972,130.6334,130.4701,130.5518,19919.0
2021-03-26 10:25:00,143.86,143.93,143.76,143.84,14478.0,130.5336,130.5972,130.4429,130.5155,14478.0
2021-03-26 10:30:00,143.81,144.0,143.73,143.8,28614.0,130.4883,130.6607,130.4157,130.4792,28614.0
2021-03-26 10:35:00,143.76,143.76,143.38,143.47,22695.0,130.4429,130.4429,130.0981,130.1798,22695.0
2021-03-26 10:40:00,143.5,143.59,143.42,143.43,16974.0,130.207,130.2886,130.1344,130.1435,16974.0
2021-03-26 10:45:00,143.47,143.8,143.43,143.8,16254.0,130.1798,130.4792,130.1435,130.4792,16254.0
2021-03-26 10:50:00,143.81,144.08,143.8,144.03,22084.0,130.4883,130.7333,130.4792,130.6879,22084.0
2021-03-26 10:55:00,144.03,144.03,143.47,143.5,11672.0,130.6879,130.6879,130.1798,130.207,11672.0
2021-03-26 11:00:00,143.52,143.7,143.47,143.7,12774.0,130.2251,130.3885,130.1798,130.3885,12774.0
2021-03-26 11:05:00,143.72,143.84,143.63,143.82,8715.0,130.4066,130.5155,130.3249,130.4973,8715.0
2021-03-26 11:10:00,143.8,143.82,143.56,143.61,14328.0,130.4792,130.4973,130.2614,130.3068,14328.0
2021-03-26 11:15:00,143.55,143.65,143.45,143.46,11586.0,130.2524,130.3431,130.1616,130.1707,11586.0
2021-03-26 11:20:00,143.43,143.5,143.25,143.4,15702.0,130.1435,130.207,129.9801,130.1162,15702.0
2021-03-26 11:25:00,143.46,143.6,143.35,143.6,13904.0,130.1707,130.2977,130.0709,130.2977,13904.0
2021-03-26 11:30:00,143.63,143.95,143.6,143.94,27455.0,130.3249,130.6153,130.2977,130.6062,27455.0
2021-03-26 11:35:00,143.88,144.01,143.88,144.0,15941.0,130.5518,130.6697,130.5518,130.6607,15941.0
2021-03-26 11:40:00,144.02,144.12,143.93,144.12,25251.0,130.6788,130.7696,130.5972,130.7696,25251.0
2021-03-26 11:45:00,144.16,144.36,144.1,144.12,39304.0,130.8058,130.9873,130.7514,130.7696,39304.0
2021-03-26 11:50:00,144.11,144.11,143.91,144.02,20150.0,130.7605,130.7605,130.579,130.6788,20150.0
2021-03-26 11:55:00,144.02,144.06,143.82,143.91,33624.0,130.6788,130.7151,130.4973,130.579,33624.0
2021-03-26 12:00:00,144.01,144.11,143.94,144.05,19410.0,130.6697,130.7605,130.6062,130.706,19410.0
2021-03-26 12:05:00,144.03,144.37,143.95,144.37,18220.0,130.6879,130.9964,130.6153,130.9964,18220.0
2021-03-26 12:10:00,144.38,144.44,144.07,144.3,15663.0,131.0055,131.0599,130.7242,130.9329,15663.0
2021-03-26 12:15:00,144.31,144.4,144.2,144.22,18562.0,130.942,131.0236,130.8421,130.8603,18562.0
2021-03-26 12:20:00,144.22,144.27,144.08,144.19,11409.0,130.8603,130.9057,130.7333,130.8331,11409.0
2021-03-26 12:25:00,144.2,144.29,144.11,144.29,13461.0,130.8421,130.9238,130.7605,130.9238,13461.0
2021-03-26 12:30:00,144.27,144.27,144.04,144.22,21142.0,130.9057,130.9057,130.697,130.8603,21142.0
2021-03-26 12:35:00,144.21,144.25,144.07,144.25,15289.0,130.8512,130.8875,130.7242,130.8875,15289.0
2021-03-26 12:40:00,144.27,144.44,144.24,144.37,11495.0,130.9057,131.0599,130.8784,130.9964,11495.0
2021-03-26 12:45:00,144.4,144.5,144.31,144.5,6930.0,131.0236,131.1144,130.942,131.1144,6930.0
2021-03-26 12:50:00,144.52,144.52,144.35,144.49,10646.0,131.1325,131.1325,130.9782,131.1053,10646.0
2021-03-26 12:55:00,144.49,144.57,144.42,144.47,10843.0,131.1053,131.1779,131.0418,131.0871,10843.0
2021-03-26 13:00:00,144.48,144.64,144.48,144.62,7933.0,131.0962,131.2414,131.0962,131.2232,7933.0
2021-03-26 13:05:00,144.62,144.85,144.61,144.85,9034.0,131.2232,131.4319,131.2142,131.4319,9034.0
2021-03-26 13:10:00,144.8,144.91,144.65,144.7,16091.0,131.3866,131.4864,131.2505,131.2958,16091.0
2021-03-26 13:15:00,144.67,144.78,144.61,144.68,9395.0,131.2686,131.3684,131.2142,131.2777,9395.0
2021-03-26 13:20:00,144.7,144.92,144.66,144.91,19933.0,131.2958,131.4954,131.2595,131.4864,19933.0
2021-03-26 13:25:00,144.9,145.13,144.9,145.1,20327.0,131.4773,131.686,131.4773,131.6588,20327.0
2021-03-26 13:30:00,145.1,145.15,145.04,145.12,15289.0,131.6588,131.7041,131.6043,131.6769,15289.0
2021-03-26 13:35:00,145.08,145.08,144.93,145.03,14602.0,131.6406,131.6406,131.5045,131.5953,14602.0
2021-03-26 13:40:00,145.03,145.16,144.97,145.11,17970.0,131.5953,131.7132,131.5408,131.6678,17970.0
2021-03-26 13:45:00,145.12,145.22,144.92,145.02,25278.0,131.6769,131.7677,131.4954,131.5862,25278.0
2021-03-26 13:50:00,144.99,145.33,144.97,145.29,24334.0,131.559,131.8675,131.5408,131.8312,24334.0
2021-03-26 13:55:00,145.29,145.31,145.17,145.17,17941.0,131.8312,131.8493,131.7223,131.7223,17941.0
2021-03-26 14:00:00,145.22,145.37,145.17,145.17,25226.0,131.7677,131.9038,131.7223,131.7223,25226.0
2021-03-26 14:05:00,145.17,145.2,144.88,144.91,20787.0,131.7223,131.7495,131.4592,131.4864,20787.0
2021-03-26 14:10:00,144.89,144.98,144.63,144.67,20844.0,131.4682,131.5499,131.2323,131.2686,20844.0
2021-03-26 14:15:00,144.68,145.04,144.54,145.01,18357.0,131.2777,131.6043,131.1506,131.5771,18357.0
2021-03-26 14:20:00,144.98,145.37,144.91,145.34,42079.0,131.5499,131.9038,131.4864,131.8765,42079.0
2021-03-26 14:25:00,145.34,145.56,145.31,145.53,43733.0,131.8765,132.0762,131.8493,132.0489,43733.0
2021-03-26 14:30:00,145.49,145.63,145.36,145.58,42471.0,132.0126,132.1397,131.8947,132.0943,42471.0
2021-03-26 14:35:00,145.63,145.78,145.5,145.63,30219.0,132.1397,132.2758,132.0217,132.1397,30219.0
2021-03-26 14:40:00,145.64,145.8,145.47,145.6,26265.0,132.1487,132.2939,131.9945,132.1125,26265.0
2021-03-26 14:45:00,145.59,145.66,145.0,145.0,23217.0,132.1034,132.1669,131.568,131.568,23217.0
2021-03-26 14:50:00,145.03,145.37,145.03,145.27,26134.0,131.5953,131.9038,131.5953,131.813,26134.0
2021-03-26 14:55:00,145.33,145.59,145.22,145.51,34510.0,131.8675,132.1034,131.7677,132.0308,34510.0
2021-03-26 15:00:00,145.48,145.73,145.46,145.64,71473.0,132.0036,132.2304,131.9854,132.1487,71473.0
2021-03-26 15:05:00,145.63,145.65,145.27,145.42,32402.0,132.1397,132.1578,131.813,131.9491,32402.0
2021-03-26 15:10:00,145.4,145.65,145.32,145.37,29338.0,131.931,132.1578,131.8584,131.9038,29338.0
2021-03-26 15:15:00,145.36,145.43,145.19,145.31,22104.0,131.8947,131.9582,131.7404,131.8493,22104.0
2021-03-26 15:20:00,145.31,145.36,145.05,145.1,40455.0,131.8493,131.8947,131.6134,131.6588,40455.0
2021-03-26 15:25:00,145.16,145.25,145.02,145.23,21772.0,131.7132,131.7949,131.5862,131.7767,21772.0
2021-03-26 15:30:00,145.22,145.45,145.16,145.42,43754.0,131.7677,131.9763,131.7132,131.9491,43754.0
2021-03-26 15:35:00,145.42,145.83,145.4,145.74,85854.0,131.9491,132.3211,131.931,132.2395,85854.0
2021-03-26 15:40:00,145.76,145.94,145.75,145.84,63671.0,132.2576,132.421,132.2486,132.3302,63671.0
2021-03-26 15:45:00,145.85,146.01,145.71,146.01,76803.0,132.3393,132.4845,132.2123,132.4845,76803.0
2021-03-26 15:50:00,146.03,146.07,145.76,146.02,146594.0,132.5026,132.5389,132.2576,132.4935,146594.0
2021-03-26 15:55:00,146.02,146.55,146.01,146.36,358340.0,132.4935,132.9745,132.4845,132.8021,358340.0
2021-03-29 09:30:00,144.74,145.55,144.69,144.73,77190.0,131.3321,132.0671,131.2868,131.323,77190.0
2021-03-29 09:35:00,144.76,145.04,144.45,144.95,39207.0,131.3503,131.6043,131.069,131.5227,39207.0
2021-03-29 09:40:00,144.94,145.27,144.71,145.16,27512.0,131.5136,131.813,131.3049,131.7132,27512.0
2021-03-29 09:45:00,145.22,145.46,145.06,145.14,24046.0,131.7677,131.9854,131.6225,131.6951,24046.0
2021-03-29 09:50:00,145.08,145.09,144.12,144.22,22018.0,131.6406,131.6497,130.7696,130.8603,22018.0
2021-03-29 09:55:00,144.24,144.3,143.89,144.07,20312.0,130.8784,130.9329,130.5609,130.7242,20312.0
2021-03-29 10:00:00,144.0,144.01,143.52,143.85,23402.0,130.6607,130.6697,130.2251,130.5246,23402.0
2021-03-29 10:05:00,143.81,144.06,143.74,143.84,21391.0,130.4883,130.7151,130.4248,130.5155,21391.0
2021-03-29 10:10:00,143.77,143.89,143.46,143.8,12835.0,130.452,130.5609,130.1707,130.4792,12835.0
2021-03-29 10:15:00,143.77,143.81,143.55,143.62,14160.0,130.452,130.4883,130.2524,130.3159,14160.0
2021-03-29 10:20:00,143.55,143.63,143.23,143.25,17321.0,130.2524,130.3249,129.962,129.9801,17321.0
2021-03-29 10:25:00,143.25,143.39,143.17,143.18,12293.0,129.9801,130.1072,129.9076,129.9166,12293.0
2021-03-29 10:30:00,143.15,143.23,143.08,143.2,9321.0,129.8894,129.962,129.8259,129.9348,9321.0
2021-03-29 10:35:00,143.2,143.43,143.17,143.31,20462.0,129.9348,130.1435,129.9076,130.0346,20462.0
2021-03-29 10:40:00,143.31,143.42,143.14,143.26,14853.0,130.0346,130.1344,129.8803,129.9892,14853.0
2021-03-29 10:45:00,143.25,143.56,143.25,143.39,22589.0,129.9801,130.2614,129.9801,130.1072,22589.0
2021-03-29 10:50:00,143.4,143.74,143.4,143.47,19819.0,130.1162,130.4248,130.1162,130.1798,19819.0
2021-03-29 10:55:00,143.5,143.59,143.42,143.49,19679.0,130.207,130.2886,130.1344,130.1979,19679.0
2021-03-29 11:00:00,143.45,143.75,143.39,143.75,19634.0,130.1616,130.4338,130.1072,130.4338,19634.0
2021-03-29 11:05:00,143.72,143.84,143.5,143.57,13502.0,130.4066,130.5155,130.207,130.2705,13502.0
2021-03-29 11:10:00,143.59,143.93,143.59,143.74,18347.0,130.2886,130.5972,130.2886,130.4248,18347.0
2021-03-29 11:15:00,143.75,143.79,143.57,143.57,20731.0,130.4338,130.4701,130.2705,130.2705,20731.0
2021-03-29 11:20:00,143.59,144.01,143.48,144.0,18788.0,130.2886,130.6697,130.1888,130.6607,18788.0
2021-03-29 11:25:00,143.98,144.02,143.74,143.9,20755.0,130.6425,130.6788,130.4248,130.5699,20755.0
2021-03-29 11:30:00,143.93,143.95,143.82,143.93,24291.0,130.5972,130.6153,130.4973,130.5972,24291.0
2021-03-29 11:35:00,143.91,144.14,143.88,144.09,21238.0,130.579,130.7877,130.5518,130.7423,21238.0
2021-03-29 11:40:00,144.07,144.14,143.58,143.58,23945.0,130.7242,130.7877,130.2796,130.2796,23945.0
2021-03-29 11:45:00,143.58,143.6,143.37,143.37,28835.0,130.2796,130.2977,130.089,130.089,28835.0
2021-03-29 11:50:00,143.39,143.51,143.23,143.25,17460.0,130.1072,130.2161,129.962,129.9801,17460.0
2021-03-29 11:55:00,143.23,143.29,143.09,143.09,13221.0,129.962,130.0164,129.835,129.835,13221.0
2021-03-29 12:00:00,143.09,143.3,143.02,143.23,10310.0,129.835,130.0255,129.7714,129.962,10310.0
2021-03-29 12:05:00,143.25,143.32,142.97,142.97,15259.0,129.9801,130.0437,129.7261,129.7261,15259.0
2021-03-29 12:10:00,142.99,143.12,142.86,142.94,10550.0,129.7442,129.8622,129.6263,129.6989,10550.0
2021-03-29 12:15:00,142.9,142.91,142.74,142.79,13554.0,129.6626,129.6716,129.5174,129.5628,13554.0
2021-03-29 12:20:00,142.75,142.96,142.75,142.88,9869.0,129.5265,129.717,129.5265,129.6444,9869.0
2021-03-29 12:25:00,142.88,143.13,142.87,143.09,13498.0,129.6444,129.8713,129.6353,129.835,13498.0
2021-03-29 12:30:00,143.07,143.09,142.88,143.09,12417.0,129.8168,129.835,129.6444,129.835,12417.0
2021-03-29 12:35:00,143.09,143.43,143.08,143.38,8383.0,129.835,130.1435,129.8259,130.0981,8383.0
2021-03-29 12:40:00,143.39,143.47,143.14,143.16,17510.0,130.1072,130.1798,129.8803,129.8985,17510.0
2021-03-29 12:45:00,143.19,143.43,143.1,143.42,20801.0,129.9257,130.1435,129.844,130.1344,20801.0
2021-03-29 12:50:00,143.43,143.49,143.35,143.41,12173.0,130.1435,130.1979,130.0709,130.1253,12173.0
2021-03-29 12:55:00,143.42,143.48,143.32,143.39,14473.0,130.1344,130.1888,130.0437,130.1072,14473.0
2021-03-29 13:00:00,143.38,143.66,143.38,143.64,12557.0,130.0981,130.3522,130.0981,130.334,12557.0
2021-03-29 13:05:00,143.6,143.74,143.53,143.59,16269.0,130.2977,130.4248,130.2342,130.2886,16269.0
2021-03-29 13:10:00,143.58,143.81,143.57,143.81,7740.0,130.2796,130.4883,130.2705,130.4883,7740.0
2021-03-29 13:15:00,143.75,143.84,143.71,143.75,10537.0,130.4338,130.5155,130.3975,130.4338,10537.0
2021-03-29 13:20:00,143.75,143.78,143.43,143.44,16335.0,130.4338,130.461,130.1435,130.1525,16335.0
2021-03-29 13:25:00,143.44,143.54,143.39,143.54,8126.0,130.1525,130.2433,130.1072,130.2433,8126.0
2021-03-29 13:30:00,143.55,143.71,143.51,143.71,28475.0,130.2524,130.3975,130.2161,130.3975,28475.0
2021-03-29 13:35:00,143.69,143.73,143.59,143.71,6823.0,130.3794,130.4157,130.2886,130.3975,6823.0
2021-03-29 13:40:00,143.73,144.14,143.7,144.11,8603.0,130.4157,130.7877,130.3885,130.7605,8603.0
2021-03-29 13:45:00,144.08,144.09,143.96,144.09,11241.0,130.7333,130.7423,130.6244,130.7423,11241.0
2021-03-29 13:50:00,144.05,144.08,143.92,144.03,9220.0,130.706,130.7333,130.5881,130.6879,9220.0
2021-03-29 13:55:00,144.03,144.04,143.93,143.96,6945.0,130.6879,130.697,130.5972,130.6244,6945.0
2021-03-29 14:00:00,143.99,144.02,143.8,143.87,9558.0,130.6516,130.6788,130.4792,130.5427,9558.0
2021-03-29 14:05:00,143.87,144.21,143.86,144.21,6479.0,130.5427,130.8512,130.5336,130.8512,6479.0
2021-03-29 14:10:00,144.21,144.28,144.06,144.28,8241.0,130.8512,130.9147,130.7151,130.9147,8241.0
2021-03-29 14:15:00,144.25,144.28,144.04,144.15,13141.0,130.8875,130.9147,130.697,130.7968,13141.0
2021-03-29 14:20:00,144.17,144.37,144.16,144.24,12483.0,130.8149,130.9964,130.8058,130.8784,12483.0
2021-03-29 14:25:00,144.21,144.21,144.0,144.11,14474.0,130.8512,130.8512,130.6607,130.7605,14474.0
2021-03-29 14:30:00,144.07,144.12,143.96,144.0,13997.0,130.7242,130.7696,130.6244,130.6607,13997.0
2021-03-29 14:35:00,144.02,144.09,143.96,144.02,9732.0,130.6788,130.7423,130.6244,130.6788,9732.0
2021-03-29 14:40:00,144.02,144.25,143.98,144.21,10673.0,130.6788,130.8875,130.6425,130.8512,10673.0
2021-03-29 14:45:00,144.18,144.33,144.18,144.22,18881.0,130.824,130.9601,130.824,130.8603,18881.0
2021-03-29 14:50:00,144.2,144.28,144.11,144.2,16403.0,130.8421,130.9147,130.7605,130.8421,16403.0
2021-03-29 14:55:00,144.18,144.19,144.01,144.19,11233.0,130.824,130.8331,130.6697,130.8331,11233.0
2021-03-29 15:00:00,144.19,144.43,144.19,144.25,21688.0,130.8331,131.0508,130.8331,130.8875,21688.0
2021-03-29 15:05:00,144.22,144.28,144.16,144.19,15396.0,130.8603,130.9147,130.8058,130.8331,15396.0
2021-03-29 15:10:00,144.16,144.2,144.07,144.13,12921.0,130.8058,130.8421,130.7242,130.7786,12921.0
2021-03-29 15:15:00,144.15,144.22,144.09,144.14,13486.0,130.7968,130.8603,130.7423,130.7877,13486.0
2021-03-29 15:20:00,144.14,144.22,144.03,144.19,19485.0,130.7877,130.8603,130.6879,130.8331,19485.0
2021-03-29 15:25:00,144.2,144.21,143.98,144.0,14788.0,130.8421,130.8512,130.6425,130.6607,14788.0
2021-03-29 15:30:00,143.98,144.24,143.97,144.09,22203.0,130.6425,130.8784,130.6334,130.7423,22203.0
2021-03-29 15:35:00,144.1,144.41,144.1,144.36,28815.0,130.7514,131.0327,130.7514,130.9873,28815.0
2021-03-29 15:40:00,144.35,144.41,144.23,144.25,33441.0,130.9782,131.0327,130.8694,130.8875,33441.0
2021-03-29 15:45:00,144.26,144.42,144.18,144.22,38780.0,130.8966,131.0418,130.824,130.8603,38780.0
2021-03-29 15:50:00,144.24,144.32,144.18,144.26,55966.0,130.8784,130.951,130.824,130.8966,55966.0
2021-03-29 15:55:00,144.28,144.38,143.88,143.99,193528.0,130.9147,131.0055,130.5518,130.6516,193528.0
2021-03-30 09:30:00,144.93,145.2,144.0,144.01,58086.0,131.5045,131.7495,130.6607,130.6697,58086.0
2021-03-30 09:35:00,144.0,144.12,143.73,143.79,23300.0,130.6607,130.7696,130.4157,130.4701,23300.0
2021-03-30 09:40:00,143.85,144.31,143.75,144.31,13930.0,130.5246,130.942,130.4338,130.942,13930.0
2021-03-30 09:45:00,144.27,144.53,144.15,144.29,12038.0,130.9057,131.1416,130.7968,130.9238,12038.0
2021-03-30 09:50:00,144.29,144.32,143.6,143.78,12059.0,130.9238,130.951,130.2977,130.461,12059.0
2021-03-30 09:55:00,143.75,144.0,143.69,143.89,10130.0,130.4338,130.6607,130.3794,130.5609,10130.0
2021-03-30 10:00:00,143.86,143.94,143.48,143.49,12903.0,130.5336,130.6062,130.1888,130.1979,12903.0
2021-03-30 10:05:00,143.48,143.61,143.23,143.5,18467.0,130.1888,130.3068,129.962,130.207,18467.0
2021-03-30 10:10:00,143.49,143.87,143.49,143.76,9638.0,130.1979,130.5427,130.1979,130.4429,9638.0
2021-03-30 10:15:00,143.78,143.92,143.48,143.5,10384.0,130.461,130.5881,130.1888,130.207,10384.0
2021-03-30 10:20:00,143.44,143.62,143.36,143.53,24618.0,130.1525,130.3159,130.08,130.2342,24618.0
2021-03-30 10:25:00,143.54,143.87,143.5,143.87,5403.0,130.2433,130.5427,130.207,130.5427,5403.0
2021-03-30 10:30:00,143.9,144.05,143.82,143.97,18887.0,130.5699,130.706,130.4973,130.6334,18887.0
2021-03-30 10:35:00,143.95,144.06,143.88,143.88,12201.0,130.6153,130.7151,130.5518,130.5518,12201.0
2021-03-30 10:40:00,143.86,143.92,143.42,143.48,20538.0,130.5336,130.5881,130.1344,130.1888,20538.0
2021-03-30 10:45:00,143.49,143.79,143.48,143.79,15941.0,130.1979,130.4701,130.1888,130.4701,15941.0
2021-03-30 10:50:00,143.76,143.76,143.56,143.59,9615.0,130.4429,130.4429,130.2614,130.2886,9615.0
2021-03-30 10:55:00,143.59,143.66,143.45,143.5,21418.0,130.2886,130.3522,130.1616,130.207,21418.0
2021-03-30 11:00:00,143.5,143.78,143.48,143.69,12316.0,130.207,130.461,130.1888,130.3794,12316.0
2021-03-30 11:05:00,143.71,143.85,143.64,143.76,19552.0,130.3975,130.5246,130.334,130.4429,19552.0
2021-03-30 11:10:00,143.74,143.83,143.42,143.46,16376.0,130.4248,130.5064,130.1344,130.1707,16376.0
2021-03-30 11:15:00,143.47,143.58,143.3,143.33,32656.0,130.1798,130.2796,130.0255,130.0527,32656.0
2021-03-30 11:20:00,143.31,143.48,143.11,143.13,14419.0,130.0346,130.1888,129.8531,129.8713,14419.0
2021-03-30 11:25:00,143.13,143.2,142.96,143.17,10931.0,129.8713,129.9348,129.717,129.9076,10931.0
2021-03-30 11:30:00,143.2,143.23,143.01,143.12,34566.0,129.9348,129.962,129.7624,129.8622,34566.0
2021-03-30 11:35:00,143.09,143.4,142.9,143.4,38283.0,129.835,130.1162,129.6626,130.1162,38283.0
2021-03-30 11:40:00,143.41,143.68,143.4,143.66,27238.0,130.1253,130.3703,130.1162,130.3522,27238.0
2021-03-30 11:45:00,143.66,144.05,143.66,143.79,28767.0,130.3522,130.706,130.3522,130.4701,28767.0
2021-03-30 11:50:00,143.81,143.83,143.5,143.75,29464.0,130.4883,130.5064,130.207,130.4338,29464.0
2021-03-30 11:55:00,143.75,143.92,143.72,143.85,38035.0,130.4338,130.5881,130.4066,130.5246,38035.0
2021-03-30 12:00:00,143.82,143.82,143.65,143.65,16201.0,130.4973,130.4973,130.3431,130.3431,16201.0
2021-03-30 12:05:00,143.64,143.64,143.44,143.51,18021.0,130.334,130.334,130.1525,130.2161,18021.0
2021-03-30 12:10:00,143.5,143.5,143.03,143.14,15527.0,130.207,130.207,129.7805,129.8803,15527.0
2021-03-30 12:15:00,143.14,143.14,142.93,142.93,13538.0,129.8803,129.8803,129.6898,129.6898,13538.0
2021-03-30 12:20:00,142.93,142.93,142.72,142.85,35357.0,129.6898,129.6898,129.4992,129.6172,35357.0
2021-03-30 12:25:00,142.84,142.89,142.63,142.64,8496.0,129.6081,129.6535,129.4176,129.4267,8496.0
2021-03-30 12:30:00,142.64,142.85,142.51,142.78,16578.0,129.4267,129.6172,129.3087,129.5537,16578.0
2021-03-30 12:35:00,142.79,142.9,142.58,142.86,10451.0,129.5628,129.6626,129.3722,129.6263,10451.0
2021-03-30 12:40:00,142.84,142.86,142.64,142.7,9569.0,129.6081,129.6263,129.4267,129.4811,9569.0
2021-03-30 12:45:00,142.72,142.83,142.69,142.81,5765.0,129.4992,129.5991,129.472,129.5809,5765.0
2021-03-30 12:50:00,142.81,142.81,142.7,142.79,6251.0,129.5809,129.5809,129.4811,129.5628,6251.0
2021-03-30 12:55:00,142.82,142.93,142.76,142.83,11072.0,129.59,129.6898,129.5355,129.5991,11072.0
2021-03-30 13:00:00,142.83,142.83,142.62,142.72,9048.0,129.5991,129.5991,129.4085,129.4992,9048.0
2021-03-30 13:05:00,142.72,142.87,142.65,142.83,7800.0,129.4992,129.6353,129.4357,129.5991,7800.0
2021-03-30 13:10:00,142.84,142.93,142.74,142.87,74111.0,129.6081,129.6898,129.5174,129.6353,74111.0
2021-03-30 13:15:00,142.9,142.9,142.68,142.68,35825.0,129.6626,129.6626,129.4629,129.4629,35825.0
2021-03-30 13:20:00,142.7,142.88,142.68,142.73,25720.0,129.4811,129.6444,129.4629,129.5083,25720.0
2021-03-30 13:25:00,142.74,142.78,142.58,142.68,10039.0,129.5174,129.5537,129.3722,129.4629,10039.0
2021-03-30 13:30:00,142.7,142.78,142.65,142.71,10774.0,129.4811,129.5537,129.4357,129.4902,10774.0
2021-03-30 13:35:00,142.69,142.83,142.67,142.8,10041.0,129.472,129.5991,129.4539,129.5718,10041.0
2021-03-30 13:40:00,142.82,142.83,142.77,142.8,20455.0,129.59,129.5991,129.5446,129.5718,20455.0
2021-03-30 13:45:00,142.79,143.36,142.79,143.16,23620.0,129.5628,130.08,129.5628,129.8985,23620.0
2021-03-30 13:50:00,143.17,143.19,143.04,143.1,10465.0,129.9076,129.9257,129.7896,129.844,10465.0
2021-03-30 13:55:00,143.09,143.12,142.89,143.0,12932.0,129.835,129.8622,129.6535,129.7533,12932.0
2021-03-30 14:00:00,142.97,143.0,142.84,142.91,15949.0,129.7261,129.7533,129.6081,129.6716,15949.0
2021-03-30 14:05:00,142.94,143.14,142.93,143.09,21053.0,129.6989,129.8803,129.6898,129.835,21053.0
2021-03-30 14:10:00,143.09,143.1,142.91,143.06,9932.0,129.835,129.844,129.6716,129.8077,9932.0
2021-03-30 14:15:00,143.05,143.05,142.87,143.03,13700.0,129.7987,129.7987,129.6353,129.7805,13700.0
2021-03-30 14:20:00,143.04,143.09,142.93,143.02,11337.0,129.7896,129.835,129.6898,129.7714,11337.0
2021-03-30 14:25:00,143.03,143.05,142.87,142.95,11778.0,129.7805,129.7987,129.6353,129.7079,11778.0
2021-03-30 14:30:00,142.94,143.09,142.92,143.02,11631.0,129.6989,129.835,129.6807,129.7714,11631.0
2021-03-30 14:35:00,143.01,143.01,142.86,142.88,11693.0,129.7624,129.7624,129.6263,129.6444,11693.0
2021-03-30 14:40:00,142.88,142.91,142.66,142.69,12866.0,129.6444,129.6716,129.4448,129.472,12866.0
2021-03-30 14:45:00,142.7,142.85,142.68,142.84,12017.0,129.4811,129.6172,129.4629,129.6081,12017.0
2021-03-30 14:50:00,142.86,142.87,142.78,142.84,13441.0,129.6263,129.6353,129.5537,129.6081,13441.0
2021-03-30 14:55:00,142.84,143.03,142.74,142.99,23290.0,129.6081,129.7805,129.5174,129.7442,23290.0
2021-03-30 15:00:00,142.97,143.2,142.89,143.12,18154.0,129.7261,129.9348,129.6535,129.8622,18154.0
2021-03-30 15:05:00,143.11,143.11,142.8,142.8,15840.0,129.8531,129.8531,129.5718,129.5718,15840.0
2021-03-30 15:10:00,142.83,142.85,142.7,142.73,16107.0,129.5991,129.6172,129.4811,129.5083,16107.0
2021-03-30 15:15:00,142.71,142.81,142.71,142.73,18437.0,129.4902,129.5809,129.4902,129.5083,18437.0
2021-03-30 15:20:00,142.72,142.76,142.57,142.75,17981.0,129.4992,129.5355,129.3631,129.5265,17981.0
2021-03-30 15:25:00,142.74,142.8,142.68,142.76,14302.0,129.5174,129.5718,129.4629,129.5355,14302.0
2021-03-30 15:30:00,142.77,142.97,142.73,142.94,29875.0,129.5446,129.7261,129.5083,129.6989,29875.0
2021-03-30 15:35:00,142.97,143.09,142.79,142.8,17527.0,129.7261,129.835,129.5628,129.5718,17527.0
2021-03-30 15:40:00,142.81,142.96,142.66,142.69,22029.0,129.5809,129.717,129.4448,129.472,22029.0
2021-03-30 15:45:00,142.69,142.7,142.38,142.38,35393.0,129.472,129.4811,129.1907,129.1907,35393.0
2021-03-30 15:50:00,142.38,142.55,142.3,142.31,54438.0,129.1907,129.345,129.1181,129.1272,54438.0
2021-03-30 15:55:00,142.34,142.61,142.21,142.58,122821.0,129.1544,129.3994,129.0365,129.3722,122821.0
2021-03-31 09:30:00,142.53,143.39,142.0,142.47,48992.0,129.3268,130.1072,128.8459,129.2724,48992.0
2021-03-31 09:35:00,142.57,142.63,141.64,141.81,28600.0,129.3631,129.4176,128.5193,128.6735,28600.0
2021-03-31 09:40:00,141.8,141.95,141.35,141.43,29365.0,128.6645,128.8006,128.2561,128.3287,29365.0
2021-03-31 09:45:00,141.42,141.58,140.92,141.05,32033.0,128.3197,128.4648,127.866,127.9839,32033.0
2021-03-31 09:50:00,141.01,141.36,140.77,141.18,26157.0,127.9476,128.2652,127.7299,128.1019,26157.0
2021-03-31 09:55:00,141.17,141.18,140.77,140.95,17787.0,128.0928,128.1019,127.7299,127.8932,17787.0
2021-03-31 10:00:00,141.04,141.42,140.82,141.42,22512.0,127.9749,128.3197,127.7752,128.3197,22512.0
2021-03-31 10:05:00,141.43,141.48,141.15,141.26,46115.0,128.3287,128.3741,128.0747,128.1745,46115.0
2021-03-31 10:10:00,141.24,141.37,141.07,141.2,20190.0,128.1563,128.2743,128.0021,128.12,20190.0
2021-03-31 10:15:00,141.16,141.21,140.91,141.01,34881.0,128.0837,128.1291,127.8569,127.9476,34881.0
2021-03-31 10:20:00,141.04,141.09,140.87,141.0,22101.0,127.9749,128.0202,127.8206,127.9386,22101.0
2021-03-31 10:25:00,141.01,141.24,140.97,141.12,23701.0,127.9476,128.1563,127.9114,128.0475,23701.0
2021-03-31 10:30:00,141.12,141.45,141.06,141.37,19898.0,128.0475,128.3469,127.993,128.2743,19898.0
2021-03-31 10:35:00,141.35,141.78,141.35,141.71,22831.0,128.2561,128.6463,128.2561,128.5828,22831.0
2021-03-31 10:40:00,141.69,142.23,141.69,141.9,36095.0,128.5647,129.0546,128.5647,128.7552,36095.0
2021-03-31 10:45:00,141.86,142.07,141.71,142.04,17756.0,128.7189,128.9095,128.5828,128.8822,17756.0
2021-03-31 10:50:00,142.01,142.28,141.94,142.11,22757.0,128.855,129.1,128.7915,128.9457,22757.0
2021-03-31 10:55:00,142.11,142.13,141.89,141.98,18091.0,128.9457,128.9639,128.7461,128.8278,18091.0
2021-03-31 11:00:00,141.95,142.03,141.79,141.79,14568.0,128.8006,128.8732,128.6554,128.6554,14568.0
2021-03-31 11:05:00,141.8,141.9,141.53,141.56,16134.0,128.6645,128.7552,128.4195,128.4467,16134.0
2021-03-31 11:10:00,141.54,141.64,141.38,141.41,18472.0,128.4285,128.5193,128.2834,128.3106,18472.0
2021-03-31 11:15:00,141.4,141.48,141.35,141.39,13458.0,128.3015,128.3741,128.2561,128.2924,13458.0
2021-03-31 11:20:00,141.38,141.48,141.3,141.3,16188.0,128.2834,128.3741,128.2108,128.2108,16188.0
2021-03-31 11:25:00,141.3,141.5,141.25,141.44,17061.0,128.2108,128.3923,128.1654,128.3378,17061.0
2021-03-31 11:30:00,141.41,141.46,141.24,141.27,9212.0,128.3106,128.356,128.1563,128.1836,9212.0
2021-03-31 11:35:00,141.27,141.34,141.19,141.27,15888.0,128.1836,128.2471,128.111,128.1836,15888.0
2021-03-31 11:40:00,141.25,141.34,141.21,141.27,9488.0,128.1654,128.2471,128.1291,128.1836,9488.0
2021-03-31 11:45:00,141.28,141.31,141.14,141.15,15430.0,128.1926,128.2199,128.0656,128.0747,15430.0
2021-03-31 11:50:00,141.13,141.3,141.11,141.28,24739.0,128.0565,128.2108,128.0384,128.1926,24739.0
2021-03-31 11:55:00,141.28,141.76,141.28,141.59,69803.0,128.1926,128.6282,128.1926,128.4739,69803.0
2021-03-31 12:00:00,141.58,141.76,141.58,141.65,20766.0,128.4648,128.6282,128.4648,128.5284,20766.0
2021-03-31 12:05:00,141.67,141.8,141.6,141.78,16410.0,128.5465,128.6645,128.483,128.6463,16410.0
2021-03-31 12:10:00,141.78,141.88,141.5,141.76,25668.0,128.6463,128.7371,128.3923,128.6282,25668.0
2021-03-31 12:15:00,141.8,141.83,141.54,141.58,10883.0,128.6645,128.6917,128.4285,128.4648,10883.0
2021-03-31 12:20:00,141.58,141.78,141.56,141.78,14956.0,128.4648,128.6463,128.4467,128.6463,14956.0
2021-03-31 12:25:00,141.78,141.84,141.73,141.8,23022.0,128.6463,128.7008,128.6009,128.6645,23022.0
2021-03-31 12:30:00,141.81,142.07,141.81,141.98,18440.0,128.6735,128.9095,128.6735,128.8278,18440.0
2021-03-31 12:35:00,142.0,142.08,141.94,142.04,15128.0,128.8459,128.9185,128.7915,128.8822,15128.0
2021-03-31 12:40:00,142.03,142.07,141.86,141.86,14784.0,128.8732,128.9095,128.7189,128.7189,14784.0
2021-03-31 12:45:00,141.84,141.9,141.78,141.85,9573.0,128.7008,128.7552,128.6463,128.7098,9573.0
2021-03-31 12:50:00,141.86,141.86,141.63,141.64,17108.0,128.7189,128.7189,128.5102,128.5193,17108.0
2021-03-31 12:55:00,141.64,141.67,141.42,141.45,13418.0,128.5193,128.5465,128.3197,128.3469,13418.0
2021-03-31 13:00:00,141.45,141.66,141.45,141.65,16748.0,128.3469,128.5374,128.3469,128.5284,16748.0
2021-03-31 13:05:00,141.65,141.65,141.52,141.53,13403.0,128.5284,128.5284,128.4104,128.4195,13403.0
2021-03-31 13:10:00,141.53,141.62,141.5,141.57,32769.0,128.4195,128.5011,128.3923,128.4558,32769.0
2021-03-31 13:15:00,141.55,141.74,141.47,141.5,32314.0,128.4376,128.61,128.365,128.3923,32314.0
2021-03-31 13:20:00,141.5,141.51,141.4,141.42,29756.0,128.3923,128.4013,128.3015,128.3197,29756.0
2021-03-31 13:25:00,141.42,141.6,141.38,141.5,21708.0,128.3197,128.483,128.2834,128.3923,21708.0
2021-03-31 13:30:00,141.5,141.55,141.45,141.47,27125.0,128.3923,128.4376,128.3469,128.365,27125.0
2021-03-31 13:35:00,141.48,141.52,141.41,141.43,17236.0,128.3741,128.4104,128.3106,128.3287,17236.0
2021-03-31 13:40:00,141.41,141.48,141.37,141.44,17279.0,128.3106,128.3741,128.2743,128.3378,17279.0
2021-03-31 13:45:00,141.44,141.51,141.4,141.43,28587.0,128.3378,128.4013,128.3015,128.3287,28587.0
2021-03-31 13:50:00,141.43,141.61,141.43,141.49,34014.0,128.3287,128.4921,128.3287,128.3832,34014.0
2021-03-31 13:55:00,141.48,141.53,141.46,141.52,15225.0,128.3741,128.4195,128.356,128.4104,15225.0
2021-03-31 14:00:00,141.52,141.52,141.36,141.4,12921.0,128.4104,128.4104,128.2652,128.3015,12921.0
2021-03-31 14:05:00,141.36,141.37,141.16,141.34,23837.0,128.2652,128.2743,128.0837,128.2471,23837.0
2021-03-31 14:10:00,141.33,141.43,141.27,141.37,8510.0,128.238,128.3287,128.1836,128.2743,8510.0
2021-03-31 14:15:00,141.37,141.38,141.24,141.31,13277.0,128.2743,128.2834,128.1563,128.2199,13277.0
2021-03-31 14:20:00,141.29,141.33,141.18,141.21,13745.0,128.2017,128.238,128.1019,128.1291,13745.0
2021-03-31 14:25:00,141.2,141.28,141.18,141.27,13083.0,128.12,128.1926,128.1019,128.1836,13083.0
2021-03-31 14:30:00,141.27,141.34,141.21,141.24,10198.0,128.1836,128.2471,128.1291,128.1563,10198.0
2021-03-31 14:35:00,141.24,141.27,141.12,141.12,7718.0,128.1563,128.1836,128.0475,128.0475,7718.0
2021-03-31 14:40:00,141.12,141.12,140.93,141.03,13389.0,128.0475,128.0475,127.8751,127.9658,13389.0
2021-03-31 14:45:00,141.04,141.11,140.91,140.94,12129.0,127.9749,128.0384,127.8569,127.8841,12129.0
2021-03-31 14:50:00,140.95,140.95,140.73,140.87,31880.0,127.8932,127.8932,127.6936,127.8206,31880.0
2021-03-31 14:55:00,140.87,141.11,140.86,140.97,12922.0,127.8206,128.0384,127.8115,127.9114,12922.0
2021-03-31 15:00:00,140.97,141.2,140.97,141.2,15886.0,127.9114,128.12,127.9114,128.12,15886.0
2021-03-31 15:05:00,141.16,141.19,141.01,141.05,15787.0,128.0837,128.111,127.9476,127.9839,15787.0
2021-03-31 15:10:00,141.05,141.1,140.95,140.96,14700.0,127.9839,128.0293,127.8932,127.9023,14700.0
2021-03-31 15:15:00,140.95,141.08,140.91,140.95,15383.0,127.8932,128.0112,127.8569,127.8932,15383.0
2021-03-31 15:20:00,141.0,141.0,140.69,140.74,18428.0,127.9386,127.9386,127.6573,127.7027,18428.0
2021-03-31 15:25:00,140.72,140.95,140.72,140.78,27085.0,127.6845,127.8932,127.6845,127.739,27085.0
2021-03-31 15:30:00,140.78,141.04,140.7,140.81,26318.0,127.739,127.9749,127.6664,127.7662,26318.0
2021-03-31 15:35:00,140.8,140.84,140.62,140.67,29662.0,127.7571,127.7934,127.5938,127.6391,29662.0
2021-03-31 15:40:00,140.68,140.75,140.59,140.59,39598.0,127.6482,127.7117,127.5666,127.5666,39598.0
2021-03-31 15:45:00,140.57,140.66,140.52,140.6,34503.0,127.5484,127.6301,127.503,127.5756,34503.0
2021-03-31 15:50:00,140.57,140.82,140.52,140.75,82670.0,127.5484,127.7752,127.503,127.7117,82670.0
2021-03-31 15:55:00,140.72,140.9,140.53,140.58,213289.0,127.6845,127.8478,127.5121,127.5575,213289.0
2021-04-01 09:30:00,141.63,141.97,140.75,141.68,115249.0,128.5102,128.8187,127.7117,128.5556,115249.0
2021-04-01 09:35:00,141.73,142.45,141.63,141.81,122538.0,128.6009,129.2543,128.5102,128.6735,122538.0
2021-04-01 09:40:00,141.78,141.97,141.46,141.47,37849.0,128.6463,128.8187,128.356,128.365,37849.0
2021-04-01 09:45:00,141.51,141.55,140.64,140.84,40460.0,128.4013,128.4376,127.6119,127.7934,40460.0
2021-04-01 09:50:00,140.88,141.2,140.74,141.08,29474.0,127.8297,128.12,127.7027,128.0112,29474.0
2021-04-01 09:55:00,141.04,141.55,140.98,141.55,14792.0,127.9749,128.4376,127.9204,128.4376,14792.0
2021-04-01 10:00:00,141.49,141.78,141.35,141.78,21638.0,128.3832,128.6463,128.2561,128.6463,21638.0
2021-04-01 10:05:00,141.75,141.98,141.75,141.91,18840.0,128.6191,128.8278,128.6191,128.7643,18840.0
2021-04-01 10:10:00,141.91,142.1,141.84,142.04,24285.0,128.7643,128.9367,128.7008,128.8822,24285.0
2021-04-01 10:15:00,142.03,142.52,141.91,142.52,78024.0,128.8732,129.3178,128.7643,129.3178,78024.0
2021-04-01 10:20:00,142.5,142.78,142.41,142.74,27570.0,129.2996,129.5537,129.218,129.5174,27570.0
2021-04-01 10:25:00,142.74,143.02,142.74,142.99,76766.0,129.5174,129.7714,129.5174,129.7442,76766.0
2021-04-01 10:30:00,143.01,143.31,142.8,142.8,37910.0,129.7624,130.0346,129.5718,129.5718,37910.0
2021-04-01 10:35:00,142.78,142.81,142.35,142.6,30611.0,129.5537,129.5809,129.1635,129.3904,30611.0
2021-04-01 10:40:00,142.56,142.89,142.5,142.67,35019.0,129.3541,129.6535,129.2996,129.4539,35019.0
2021-04-01 10:45:00,142.7,142.82,142.55,142.67,21640.0,129.4811,129.59,129.345,129.4539,21640.0
2021-04-01 10:50:00,142.65,142.68,142.5,142.6,18738.0,129.4357,129.4629,129.2996,129.3904,18738.0
2021-04-01 10:55:00,142.58,142.66,142.45,142.66,18368.0,129.3722,129.4448,129.2543,129.4448,18368.0
2021-04-01 11:00:00,142.65,142.86,142.48,142.54,14982.0,129.4357,129.6263,129.2815,129.3359,14982.0
2021-04-01 11:05:00,142.57,142.96,142.55,142.96,15634.0,129.3631,129.717,129.345,129.717,15634.0
2021-04-01 11:10:00,142.97,143.18,142.95,143.18,13792.0,129.7261,129.9166,129.7079,129.9166,13792.0
2021-04-01 11:15:00,143.21,143.29,143.09,143.1,28662.0,129.9438,130.0164,129.835,129.844,28662.0
2021-04-01 11:20:00,143.11,143.27,143.09,143.16,25861.0,129.8531,129.9983,129.835,129.8985,25861.0
2021-04-01 11:25:00,143.14,143.35,143.13,143.17,33646.0,129.8803,130.0709,129.8713,129.9076,33646.0
2021-04-01 11:30:00,143.19,143.48,143.19,143.22,24684.0,129.9257,130.1888,129.9257,129.9529,24684.0
2021-04-01 11:35:00,143.2,143.39,143.16,143.17,16918.0,129.9348,130.1072,129.8985,129.9076,16918.0
2021-04-01 11:40:00,143.17,143.51,143.14,143.51,17346.0,129.9076,130.2161,129.8803,130.2161,17346.0
2021-04-01 11:45:00,143.51,143.51,143.23,143.25,22521.0,130.2161,130.2161,129.962,129.9801,22521.0
2021-04-01 11:50:00,143.28,143.37,143.19,143.29,18720.0,130.0074,130.089,129.9257,130.0164,18720.0
2021-04-01 11:55:00,143.25,143.36,143.18,143.21,11931.0,129.9801,130.08,129.9166,129.9438,11931.0
2021-04-01 12:00:00,143.21,143.37,143.19,143.32,12952.0,129.9438,130.089,129.9257,130.0437,12952.0
2021-04-01 12:05:00,143.32,143.38,143.2,143.25,14940.0,130.0437,130.0981,129.9348,129.9801,14940.0
2021-04-01 12:10:00,143.24,143.31,142.9,142.9,16210.0,129.9711,130.0346,129.6626,129.6626,16210.0
2021-04-01 12:15:00,142.9,143.09,142.88,142.93,7871.0,129.6626,129.835,129.6444,129.6898,7871.0
2021-04-01 12:20:00,142.92,142.95,142.87,142.87,4876.0,129.6807,129.7079,129.6353,129.6353,4876.0
2021-04-01 12:25:00,142.85,143.12,142.83,142.95,8501.0,129.6172,129.8622,129.5991,129.7079,8501.0
2021-04-01 12:30:00,142.96,143.21,142.95,143.18,9268.0,129.717,129.9438,129.7079,129.9166,9268.0
2021-04-01 12:35:00,143.16,143.39,143.12,143.31,10816.0,129.8985,130.1072,129.8622,130.0346,10816.0
2021-04-01 12:40:00,143.31,143.65,143.29,143.59,12605.0,130.0346,130.3431,130.0164,130.2886,12605.0
2021-04-01 12:45:00,143.59,143.75,143.44,143.49,11983.0,130.2886,130.4338,130.1525,130.1979,11983.0
2021-04-01 12:50:00,143.48,143.73,143.46,143.65,15143.0,130.1888,130.4157,130.1707,130.3431,15143.0
2021-04-01 12:55:00,143.64,143.67,143.54,143.56,9098.0,130.334,130.3612,130.2433,130.2614,9098.0
2021-04-01 13:00:00,143.55,143.67,143.51,143.64,11825.0,130.2524,130.3612,130.2161,130.334,11825.0
2021-04-01 13:05:00,143.65,143.68,143.43,143.43,10722.0,130.3431,130.3703,130.1435,130.1435,10722.0
2021-04-01 13:10:00,143.44,143.45,143.27,143.37,6401.0,130.1525,130.1616,129.9983,130.089,6401.0
2021-04-01 13:15:00,143.35,143.41,143.28,143.28,12169.0,130.0709,130.1253,130.0074,130.0074,12169.0
2021-04-01 13:20:00,143.3,143.46,143.27,143.46,9893.0,130.0255,130.1707,129.9983,130.1707,9893.0
2021-04-01 13:25:00,143.44,143.59,143.43,143.44,11663.0,130.1525,130.2886,130.1435,130.1525,11663.0
2021-04-01 13:30:00,143.46,143.51,143.31,143.51,11679.0,130.1707,130.2161,130.0346,130.2161,11679.0
2021-04-01 13:35:00,143.5,143.5,143.29,143.41,11602.0,130.207,130.207,130.0164,130.1253,11602.0
2021-04-01 13:40:00,143.38,143.42,143.19,143.22,18862.0,130.0981,130.1344,129.9257,129.9529,18862.0
2021-04-01 13:45:00,143.22,143.43,143.22,143.3,6566.0,129.9529,130.1435,129.9529,130.0255,6566.0
2021-04-01 13:50:00,143.28,143.41,143.21,143.35,8417.0,130.0074,130.1253,129.9438,130.0709,8417.0
2021-04-01 13:55:00,143.34,143.49,143.3,143.38,6055.0,130.0618,130.1979,130.0255,130.0981,6055.0
2021-04-01 14:00:00,143.4,143.5,143.39,143.44,5390.0,130.1162,130.207,130.1072,130.1525,5390.0
2021-04-01 14:05:00,143.42,143.42,143.28,143.3,6738.0,130.1344,130.1344,130.0074,130.0255,6738.0
2021-04-01 14:10:00,143.26,143.31,143.22,143.31,5129.0,129.9892,130.0346,129.9529,130.0346,5129.0
2021-04-01 14:15:00,143.28,143.44,143.26,143.32,26440.0,130.0074,130.1525,129.9892,130.0437,26440.0
2021-04-01 14:20:00,143.36,143.39,143.28,143.33,4820.0,130.08,130.1072,130.0074,130.0527,4820.0
2021-04-01 14:25:00,143.31,143.44,143.26,143.27,5601.0,130.0346,130.1525,129.9892,129.9983,5601.0
2021-04-01 14:30:00,143.22,143.3,143.2,143.25,4087.0,129.9529,130.0255,129.9348,129.9801,4087.0
2021-04-01 14:35:00,143.28,143.33,143.24,143.28,8048.0,130.0074,130.0527,129.9711,130.0074,8048.0
2021-04-01 14:40:00,143.29,143.4,143.27,143.32,6606.0,130.0164,130.1162,129.9983,130.0437,6606.0
2021-04-01 14:45:00,143.33,143.35,143.3,143.31,7462.0,130.0527,130.0709,130.0255,130.0346,7462.0
2021-04-01 14:50:00,143.33,143.41,143.3,143.37,9840.0,130.0527,130.1253,130.0255,130.089,9840.0
2021-04-01 14:55:00,143.38,143.47,143.33,143.36,11151.0,130.0981,130.1798,130.0527,130.08,11151.0
2021-04-01 15:00:00,143.39,143.5,143.35,143.43,11777.0,130.1072,130.207,130.0709,130.1435,11777.0
2021-04-01 15:05:00,143.42,143.43,143.35,143.35,9838.0,130.1344,130.1435,130.0709,130.0709,9838.0
2021-04-01 15:10:00,143.36,143.45,143.36,143.45,11580.0,130.08,130.1616,130.08,130.1616,11580.0
2021-04-01 15:15:00,143.44,143.62,143.41,143.57,18096.0,130.1525,130.3159,130.1253,130.2705,18096.0
2021-04-01 15:20:00,143.57,143.57,143.33,143.35,14882.0,130.2705,130.2705,130.0527,130.0709,14882.0
2021-04-01 15:25:00,143.36,143.48,143.35,143.46,17829.0,130.08,130.1888,130.0709,130.1707,17829.0
2021-04-01 15:30:00,143.46,143.47,143.35,143.45,13961.0,130.1707,130.1798,130.0709,130.1616,13961.0
2021-04-01 15:35:00,143.44,143.51,143.33,143.39,19345.0,130.1525,130.2161,130.0527,130.1072,19345.0
2021-04-01 15:40:00,143.38,143.51,143.36,143.47,17192.0,130.0981,130.2161,130.08,130.1798,17192.0
2021-04-01 15:45:00,143.49,143.71,143.48,143.68,23366.0,130.1979,130.3975,130.1888,130.3703,23366.0
2021-04-01 15:50:00,143.69,143.82,143.67,143.78,54937.0,130.3794,130.4973,130.3612,130.461,54937.0
2021-04-01 15:55:00,143.75,144.08,143.73,144.07,140111.0,130.4338,130.7333,130.4157,130.7242,140111.0
2021-04-05 09:30:00,145.0,145.34,144.68,145.21,37970.0,131.568,131.8765,131.2777,131.7586,37970.0
2021-04-05 09:35:00,145.22,145.22,144.76,144.89,8887.0,131.7677,131.7677,131.3503,131.4682,8887.0
2021-04-05 09:40:00,145.03,145.3,144.91,145.25,10978.0,131.5953,131.8402,131.4864,131.7949,10978.0
2021-04-05 09:45:00,145.25,145.25,144.79,144.82,16909.0,131.7949,131.7949,131.3775,131.4047,16909.0
2021-04-05 09:50:00,144.82,144.86,144.55,144.62,7406.0,131.4047,131.441,131.1597,131.2232,7406.0
2021-04-05 09:55:00,144.63,145.01,144.53,144.76,19642.0,131.2323,131.5771,131.1416,131.3503,19642.0
2021-04-05 10:00:00,144.81,144.93,144.63,144.69,9952.0,131.3956,131.5045,131.2323,131.2868,9952.0
2021-04-05 10:05:00,144.69,144.69,144.33,144.4,10454.0,131.2868,131.2868,130.9601,131.0236,10454.0
2021-04-05 10:10:00,144.37,144.5,144.28,144.39,14377.0,130.9964,131.1144,130.9147,131.0145,14377.0
2021-04-05 10:15:00,144.5,144.75,144.5,144.7,11240.0,131.1144,131.3412,131.1144,131.2958,11240.0
2021-04-05 10:20:00,144.67,144.86,144.57,144.63,26160.0,131.2686,131.441,131.1779,131.2323,26160.0
2021-04-05 10:25:00,144.62,144.65,144.35,144.37,10201.0,131.2232,131.2505,130.9782,130.9964,10201.0
2021-04-05 10:30:00,144.43,144.56,144.34,144.51,6898.0,131.0508,131.1688,130.9692,131.1234,6898.0
2021-04-05 10:35:00,144.61,144.69,144.57,144.61,6672.0,131.2142,131.2868,131.1779,131.2142,6672.0
2021-04-05 10:40:00,144.67,144.79,144.66,144.78,3964.0,131.2686,131.3775,131.2595,131.3684,3964.0
2021-04-05 10:45:00,144.76,145.14,144.75,145.0,14444.0,131.3503,131.6951,131.3412,131.568,14444.0
2021-04-05 10:50:00,145.02,145.32,145.01,145.31,9540.0,131.5862,131.8584,131.5771,131.8493,9540.0
2021-04-05 10:55:00,145.31,145.42,145.28,145.36,13432.0,131.8493,131.9491,131.8221,131.8947,13432.0
2021-04-05 11:00:00,145.33,145.38,145.19,145.25,11081.0,131.8675,131.9128,131.7404,131.7949,11081.0
2021-04-05 11:05:00,145.25,145.49,145.07,145.49,12731.0,131.7949,132.0126,131.6315,132.0126,12731.0
2021-04-05 11:10:00,145.45,145.63,145.32,145.45,15561.0,131.9763,132.1397,131.8584,131.9763,15561.0
2021-04-05 11:15:00,145.39,145.55,145.34,145.53,12719.0,131.9219,132.0671,131.8765,132.0489,12719.0
2021-04-05 11:20:00,145.5,145.84,145.4,145.83,12784.0,132.0217,132.3302,131.931,132.3211,12784.0
2021-04-05 11:25:00,145.81,145.89,145.74,145.86,18703.0,132.303,132.3756,132.2395,132.3484,18703.0
2021-04-05 11:30:00,145.86,146.05,145.78,146.0,21900.0,132.3484,132.5208,132.2758,132.4754,21900.0
2021-04-05 11:35:00,145.98,146.1,145.94,145.99,12697.0,132.4573,132.5661,132.421,132.4663,12697.0
2021-04-05 11:40:00,146.05,146.08,145.89,146.06,12065.0,132.5208,132.548,132.3756,132.5298,12065.0
2021-04-05 11:45:00,146.09,146.17,146.02,146.05,10735.0,132.5571,132.6297,132.4935,132.5208,10735.0
2021-04-05 11:50:00,146.03,146.06,145.94,146.02,12820.0,132.5026,132.5298,132.421,132.4935,12820.0
2021-04-05 11:55:00,146.01,146.14,145.91,146.14,14509.0,132.4845,132.6024,132.3937,132.6024,14509.0
2021-04-05 12:00:00,146.17,146.21,145.98,145.99,23640.0,132.6297,132.6659,132.4573,132.4663,23640.0
2021-04-05 12:05:00,145.99,146.08,145.96,146.08,8798.0,132.4663,132.548,132.4391,132.548,8798.0
2021-04-05 12:10:00,146.06,146.1,145.96,145.99,13066.0,132.5298,132.5661,132.4391,132.4663,13066.0
2021-04-05 12:15:00,145.99,146.01,145.85,145.95,7727.0,132.4663,132.4845,132.3393,132.43,7727.0
2021-04-05 12:20:00,145.95,146.12,145.88,146.08,8126.0,132.43,132.5843,132.3665,132.548,8126.0
2021-04-05 12:25:00,146.06,146.41,146.05,146.4,21180.0,132.5298,132.8474,132.5208,132.8383,21180.0
2021-04-05 12:30:00,146.42,146.6,146.31,146.47,16641.0,132.8565,133.0198,132.7567,132.9019,16641.0
2021-04-05 12:35:00,146.47,146.64,146.47,146.59,10745.0,132.9019,133.0561,132.9019,133.0107,10745.0
2021-04-05 12:40:00,146.58,146.65,146.57,146.65,14328.0,133.0017,133.0652,132.9926,133.0652,14328.0
2021-04-05 12:45:00,146.66,146.81,146.61,146.74,15030.0,133.0743,133.2104,133.0289,133.1469,15030.0
2021-04-05 12:50:00,146.71,146.79,146.5,146.53,10063.0,133.1196,133.1922,132.9291,132.9563,10063.0
2021-04-05 12:55:00,146.49,146.7,146.49,146.7,11724.0,132.92,133.1106,132.92,133.1106,11724.0
2021-04-05 13:00:00,146.72,146.8,146.63,146.8,14052.0,133.1287,133.2013,133.047,133.2013,14052.0
2021-04-05 13:05:00,146.8,146.8,146.57,146.58,11842.0,133.2013,133.2013,132.9926,133.0017,11842.0
2021-04-05 13:10:00,146.56,146.63,146.47,146.59,15122.0,132.9835,133.047,132.9019,133.0107,15122.0
2021-04-05 13:15:00,146.56,146.63,146.41,146.57,7743.0,132.9835,133.047,132.8474,132.9926,7743.0
2021-04-05 13:20:00,146.58,146.58,146.41,146.44,7688.0,133.0017,133.0017,132.8474,132.8746,7688.0
2021-04-05 13:25:00,146.44,146.56,146.39,146.42,8825.0,132.8746,132.9835,132.8293,132.8565,8825.0
2021-04-05 13:30:00,146.47,146.68,146.45,146.67,15086.0,132.9019,133.0924,132.8837,133.0833,15086.0
2021-04-05 13:35:00,146.66,146.68,146.5,146.51,13720.0,133.0743,133.0924,132.9291,132.9382,13720.0
2021-04-05 13:40:00,146.49,146.66,146.46,146.55,9607.0,132.92,133.0743,132.8928,132.9745,9607.0
2021-04-05 13:45:00,146.58,146.63,146.47,146.5,12674.0,133.0017,133.047,132.9019,132.9291,12674.0
2021-04-05 13:50:00,146.52,146.53,146.41,146.45,20096.0,132.9472,132.9563,132.8474,132.8837,20096.0
2021-04-05 13:55:00,146.44,146.53,146.39,146.53,9018.0,132.8746,132.9563,132.8293,132.9563,9018.0
2021-04-05 14:00:00,146.53,146.57,146.22,146.26,9264.0,132.9563,132.9926,132.675,132.7113,9264.0
2021-04-05 14:05:00,146.24,146.31,146.16,146.18,14568.0,132.6932,132.7567,132.6206,132.6387,14568.0
2021-04-05 14:10:00,146.17,146.26,146.13,146.26,8017.0,132.6297,132.7113,132.5934,132.7113,8017.0
2021-04-05 14:15:00,146.25,146.31,146.21,146.26,11854.0,132.7022,132.7567,132.6659,132.7113,11854.0
2021-04-05 14:20:00,146.27,146.34,146.22,146.31,11681.0,132.7204,132.7839,132.675,132.7567,11681.0
2021-04-05 14:25:00,146.31,146.33,146.15,146.17,13618.0,132.7567,132.7748,132.6115,132.6297,13618.0
2021-04-05 14:30:00,146.19,146.36,146.17,146.34,13194.0,132.6478,132.8021,132.6297,132.7839,13194.0
2021-04-05 14:35:00,146.33,146.43,146.24,146.42,17115.0,132.7748,132.8656,132.6932,132.8565,17115.0
2021-04-05 14:40:00,146.44,146.48,146.32,146.4,30988.0,132.8746,132.9109,132.7658,132.8383,30988.0
2021-04-05 14:45:00,146.39,146.55,146.33,146.42,22982.0,132.8293,132.9745,132.7748,132.8565,22982.0
2021-04-05 14:50:00,146.45,146.45,146.13,146.16,7956.0,132.8837,132.8837,132.5934,132.6206,7956.0
2021-04-05 14:55:00,146.17,146.3,146.08,146.15,19020.0,132.6297,132.7476,132.548,132.6115,19020.0
2021-04-05 15:00:00,146.12,146.16,145.98,146.01,13283.0,132.5843,132.6206,132.4573,132.4845,13283.0
2021-04-05 15:05:00,146.0,146.05,145.88,145.98,36760.0,132.4754,132.5208,132.3665,132.4573,36760.0
2021-04-05 15:10:00,145.97,145.99,145.73,145.74,10685.0,132.4482,132.4663,132.2304,132.2395,10685.0
2021-04-05 15:15:00,145.72,145.94,145.7,145.92,17952.0,132.2213,132.421,132.2032,132.4028,17952.0
2021-04-05 15:20:00,145.92,145.93,145.66,145.7,18224.0,132.4028,132.4119,132.1669,132.2032,18224.0
2021-04-05 15:25:00,145.69,145.69,145.57,145.63,21958.0,132.1941,132.1941,132.0852,132.1397,21958.0
2021-04-05 15:30:00,145.63,145.77,145.52,145.76,21784.0,132.1397,132.2667,132.0399,132.2576,21784.0
2021-04-05 15:35:00,145.75,145.87,145.72,145.79,22037.0,132.2486,132.3574,132.2213,132.2849,22037.0
2021-04-05 15:40:00,145.77,145.86,145.69,145.84,17526.0,132.2667,132.3484,132.1941,132.3302,17526.0
2021-04-05 15:45:00,145.82,146.02,145.79,145.97,39850.0,132.3121,132.4935,132.2849,132.4482,39850.0
2021-04-05 15:50:00,145.96,146.15,145.71,146.07,83397.0,132.4391,132.6115,132.2123,132.5389,83397.0
2021-04-05 15:55:00,146.06,146.11,145.8,146.05,149107.0,132.5298,132.5752,132.2939,132.5208,149107.0
2021-04-06 09:30:00,145.01,145.47,144.37,144.53,61885.0,131.5771,131.9945,130.9964,131.1416,61885.0
2021-04-06 09:35:00,144.69,144.69,144.36,144.66,17526.0,131.2868,131.2868,130.9873,131.2595,17526.0
2021-04-06 09:40:00,144.77,144.93,144.47,144.82,18835.0,131.3593,131.5045,131.0871,131.4047,18835.0
2021-04-06 09:45:00,144.72,144.75,144.44,144.65,17196.0,131.314,131.3412,131.0599,131.2505,17196.0
2021-04-06 09:50:00,144.68,145.12,144.63,145.1,11339.0,131.2777,131.6769,131.2323,131.6588,11339.0
2021-04-06 09:55:00,145.06,145.06,144.58,144.64,18839.0,131.6225,131.6225,131.1869,131.2414,18839.0
2021-04-06 10:00:00,144.65,144.82,144.5,144.75,21671.0,131.2505,131.4047,131.1144,131.3412,21671.0
2021-04-06 10:05:00,144.8,144.88,144.55,144.83,17761.0,131.3866,131.4592,131.1597,131.4138,17761.0
2021-04-06 10:10:00,144.89,145.1,144.77,144.96,15912.0,131.4682,131.6588,131.3593,131.5317,15912.0
2021-04-06 10:15:00,144.97,145.08,144.93,144.93,10770.0,131.5408,131.6406,131.5045,131.5045,10770.0
2021-04-06 10:20:00,144.96,144.96,144.61,144.86,25221.0,131.5317,131.5317,131.2142,131.441,25221.0
2021-04-06 10:25:00,144.94,145.2,144.83,144.88,60780.0,131.5136,131.7495,131.4138,131.4592,60780.0
2021-04-06 10:30:00,144.92,144.93,144.74,144.93,14951.0,131.4954,131.5045,131.3321,131.5045,14951.0
2021-04-06 10:35:00,144.89,145.16,144.86,145.1,12731.0,131.4682,131.7132,131.441,131.6588,12731.0
2021-04-06 10:40:00,145.09,145.16,144.95,145.03,12534.0,131.6497,131.7132,131.5227,131.5953,12534.0
2021-04-06 10:45:00,145.03,145.26,145.0,145.0,14210.0,131.5953,131.8039,131.568,131.568,14210.0
2021-04-06 10:50:00,144.98,145.06,144.82,145.06,25373.0,131.5499,131.6225,131.4047,131.6225,25373.0
2021-04-06 10:55:00,145.05,145.26,145.02,145.22,71139.0,131.6134,131.8039,131.5862,131.7677,71139.0
2021-04-06 11:00:00,145.23,145.56,145.19,145.45,26494.0,131.7767,132.0762,131.7404,131.9763,26494.0
2021-04-06 11:05:00,145.34,145.38,145.0,145.06,21354.0,131.8765,131.9128,131.568,131.6225,21354.0
2021-04-06 11:10:00,145.06,145.25,145.06,145.18,15780.0,131.6225,131.7949,131.6225,131.7314,15780.0
2021-04-06 11:15:00,145.18,145.35,145.07,145.18,15556.0,131.7314,131.8856,131.6315,131.7314,15556.0
2021-04-06 11:20:00,145.14,145.25,145.13,145.25,13090.0,131.6951,131.7949,131.686,131.7949,13090.0
2021-04-06 11:25:00,145.22,145.36,145.18,145.36,13469.0,131.7677,131.8947,131.7314,131.8947,13469.0
2021-04-06 11:30:00,145.36,145.54,145.31,145.53,23875.0,131.8947,132.058,131.8493,132.0489,23875.0
2021-04-06 11:35:00,145.53,146.07,145.51,146.02,90184.0,132.0489,132.5389,132.0308,132.4935,90184.0
2021-04-06 11:40:00,146.02,146.06,145.74,145.83,27539.0,132.4935,132.5298,132.2395,132.3211,27539.0
2021-04-06 11:45:00,145.82,145.9,145.49,145.61,62750.0,132.3121,132.3847,132.0126,132.1215,62750.0
2021-04-06 11:50:00,145.62,145.65,145.37,145.46,31137.0,132.1306,132.1578,131.9038,131.9854,31137.0
2021-04-06 11:55:00,145.46,145.58,145.32,145.47,35896.0,131.9854,132.0943,131.8584,131.9945,35896.0
2021-04-06 12:00:00,145.47,145.55,145.39,145.46,17953.0,131.9945,132.0671,131.9219,131.9854,17953.0
2021-04-06 12:05:00,145.43,145.67,145.41,145.63,17486.0,131.9582,132.176,131.9401,132.1397,17486.0
2021-04-06 12:10:00,145.64,145.81,145.64,145.8,10670.0,132.1487,132.303,132.1487,132.2939,10670.0
2021-04-06 12:15:00,145.79,146.04,145.74,146.04,13047.0,132.2849,132.5117,132.2395,132.5117,13047.0
2021-04-06 12:20:00,146.05,146.05,145.71,145.74,12521.0,132.5208,132.5208,132.2123,132.2395,12521.0
2021-04-06 12:25:00,145.72,145.76,145.65,145.67,6993.0,132.2213,132.2576,132.1578,132.176,6993.0
2021-04-06 12:30:00,145.69,145.88,145.67,145.79,33601.0,132.1941,132.3665,132.176,132.2849,33601.0
2021-04-06 12:35:00,145.78,145.8,145.51,145.55,14400.0,132.2758,132.2939,132.0308,132.0671,14400.0
2021-04-06 12:40:00,145.55,145.58,145.45,145.51,6006.0,132.0671,132.0943,131.9763,132.0308,6006.0
2021-04-06 12:45:00,145.5,145.64,145.5,145.51,8128.0,132.0217,132.1487,132.0217,132.0308,8128.0
2021-04-06 12:50:00,145.52,145.6,145.46,145.56,16014.0,132.0399,132.1125,131.9854,132.0762,16014.0
2021-04-06 12:55:00,145.55,145.62,145.49,145.52,8598.0,132.0671,132.1306,132.0126,132.0399,8598.0
2021-04-06 13:00:00,145.51,145.57,145.46,145.57,18937.0,132.0308,132.0852,131.9854,132.0852,18937.0
2021-04-06 13:05:00,145.55,145.61,145.51,145.61,11356.0,132.0671,132.1215,132.0308,132.1215,11356.0
2021-04-06 13:10:00,145.62,145.62,145.36,145.46,14928.0,132.1306,132.1306,131.8947,131.9854,14928.0
2021-04-06 13:15:00,145.45,145.67,145.41,145.67,26595.0,131.9763,132.176,131.9401,132.176,26595.0
2021-04-06 13:20:00,145.69,145.92,145.69,145.87,12369.0,132.1941,132.4028,132.1941,132.3574,12369.0
2021-04-06 13:25:00,145.85,145.93,145.81,145.93,8769.0,132.3393,132.4119,132.303,132.4119,8769.0
2021-04-06 13:30:00,145.91,145.93,145.75,145.75,10970.0,132.3937,132.4119,132.2486,132.2486,10970.0
2021-04-06 13:35:00,145.72,145.85,145.72,145.85,14108.0,132.2213,132.3393,132.2213,132.3393,14108.0
2021-04-06 13:40:00,145.85,145.85,145.74,145.76,13563.0,132.3393,132.3393,132.2395,132.2576,13563.0
2021-04-06 13:45:00,145.76,145.77,145.63,145.64,11117.0,132.2576,132.2667,132.1397,132.1487,11117.0
2021-04-06 13:50:00,145.62,145.65,145.56,145.59,8826.0,132.1306,132.1578,132.0762,132.1034,8826.0
2021-04-06 13:55:00,145.57,145.62,145.55,145.57,5398.0,132.0852,132.1306,132.0671,132.0852,5398.0
2021-04-06 14:00:00,145.58,145.59,145.4,145.45,13906.0,132.0943,132.1034,131.931,131.9763,13906.0
2021-04-06 14:05:00,145.44,145.54,145.4,145.54,11846.0,131.9673,132.058,131.931,132.058,11846.0
2021-04-06 14:10:00,145.53,145.61,145.47,145.52,11433.0,132.0489,132.1215,131.9945,132.0399,11433.0
2021-04-06 14:15:00,145.54,145.56,145.46,145.5,8763.0,132.058,132.0762,131.9854,132.0217,8763.0
2021-04-06 14:20:00,145.5,145.51,145.39,145.47,11465.0,132.0217,132.0308,131.9219,131.9945,11465.0
2021-04-06 14:25:00,145.48,145.48,145.33,145.42,13497.0,132.0036,132.0036,131.8675,131.9491,13497.0
2021-04-06 14:30:00,145.41,145.44,145.32,145.35,12055.0,131.9401,131.9673,131.8584,131.8856,12055.0
2021-04-06 14:35:00,145.33,145.33,145.18,145.31,10240.0,131.8675,131.8675,131.7314,131.8493,10240.0
2021-04-06 14:40:00,145.32,145.49,145.31,145.44,13301.0,131.8584,132.0126,131.8493,131.9673,13301.0
2021-04-06 14:45:00,145.45,145.55,145.45,145.53,10783.0,131.9763,132.0671,131.9763,132.0489,10783.0
2021-04-06 14:50:00,145.53,145.61,145.48,145.56,14819.0,132.0489,132.1215,132.0036,132.0762,14819.0
2021-04-06 14:55:00,145.54,145.55,145.31,145.35,19505.0,132.058,132.0671,131.8493,131.8856,19505.0
2021-04-06 15:00:00,145.33,145.34,145.05,145.05,10151.0,131.8675,131.8765,131.6134,131.6134,10151.0
2021-04-06 15:05:00,145.06,145.14,145.03,145.04,13981.0,131.6225,131.6951,131.5953,131.6043,13981.0
2021-04-06 15:10:00,145.03,145.19,145.03,145.18,11506.0,131.5953,131.7404,131.5953,131.7314,11506.0
2021-04-06 15:15:00,145.18,145.31,145.13,145.28,23673.0,131.7314,131.8493,131.686,131.8221,23673.0
2021-04-06 15:20:00,145.28,145.32,145.23,145.29,11375.0,131.8221,131.8584,131.7767,131.8312,11375.0
2021-04-06 15:25:00,145.26,145.29,145.2,145.29,14175.0,131.8039,131.8312,131.7495,131.8312,14175.0
2021-04-06 15:30:00,145.35,145.36,145.17,145.18,20210.0,131.8856,131.8947,131.7223,131.7314,20210.0
2021-04-06 15:35:00,145.18,145.27,145.14,145.14,22777.0,131.7314,131.813,131.6951,131.6951,22777.0
2021-04-06 15:40:00,145.13,145.29,145.12,145.25,25404.0,131.686,131.8312,131.6769,131.7949,25404.0
2021-04-06 15:45:00,145.26,145.31,145.24,145.28,26744.0,131.8039,131.8493,131.7858,131.8221,26744.0
2021-04-06 15:50:00,145.27,145.35,145.24,145.32,67944.0,131.813,131.8856,131.7858,131.8584,67944.0
2021-04-06 15:55:00,145.34,145.5,145.27,145.49,113137.0,131.8765,132.0217,131.813,132.0126,113137.0
2021-04-07 09:30:00,145.59,146.51,145.59,146.2,68847.0,132.1034,132.9382,132.1034,132.6569,68847.0
2021-04-07 09:35:00,146.25,147.11,146.23,147.08,37631.0,132.7022,133.4826,132.6841,133.4554,37631.0
2021-04-07 09:40:00,147.04,147.32,146.75,147.24,43295.0,133.4191,133.6731,133.1559,133.6005,43295.0
2021-04-07 09:45:00,147.22,147.25,146.89,147.03,21302.0,133.5824,133.6096,133.283,133.41,21302.0
2021-04-07 09:50:00,147.04,147.21,146.93,147.13,16350.0,133.4191,133.5733,133.3193,133.5007,16350.0
2021-04-07 09:55:00,147.16,147.22,146.8,146.89,17482.0,133.5279,133.5824,133.2013,133.283,17482.0
2021-04-07 10:00:00,146.91,146.91,146.6,146.69,12970.0,133.3011,133.3011,133.0198,133.1015,12970.0
2021-04-07 10:05:00,146.71,146.81,146.63,146.77,41853.0,133.1196,133.2104,133.047,133.1741,41853.0
2021-04-07 10:10:00,146.75,146.75,146.42,146.47,14639.0,133.1559,133.1559,132.8565,132.9019,14639.0
2021-04-07 10:15:00,146.47,146.61,146.32,146.36,19457.0,132.9019,133.0289,132.7658,132.8021,19457.0
2021-04-07 10:20:00,146.36,146.48,146.06,146.25,24144.0,132.8021,132.9109,132.5298,132.7022,24144.0
2021-04-07 10:25:00,146.27,146.27,146.0,146.03,12783.0,132.7204,132.7204,132.4754,132.5026,12783.0
2021-04-07 10:30:00,146.04,146.22,146.0,146.19,17879.0,132.5117,132.675,132.4754,132.6478,17879.0
2021-04-07 10:35:00,146.24,146.35,146.16,146.33,10380.0,132.6932,132.793,132.6206,132.7748,10380.0
2021-04-07 10:40:00,146.32,146.46,146.25,146.25,10623.0,132.7658,132.8928,132.7022,132.7022,10623.0
2021-04-07 10:45:00,146.26,146.33,146.24,146.31,11361.0,132.7113,132.7748,132.6932,132.7567,11361.0
2021-04-07 10:50:00,146.31,146.41,146.24,146.27,10309.0,132.7567,132.8474,132.6932,132.7204,10309.0
2021-04-07 10:55:00,146.25,146.29,146.14,146.19,10149.0,132.7022,132.7385,132.6024,132.6478,10149.0
2021-04-07 11:00:00,146.21,146.45,146.14,146.35,13270.0,132.6659,132.8837,132.6024,132.793,13270.0
2021-04-07 11:05:00,146.34,146.46,146.34,146.42,10557.0,132.7839,132.8928,132.7839,132.8565,10557.0
2021-04-07 11:10:00,146.4,146.4,146.08,146.13,22757.0,132.8383,132.8383,132.548,132.5934,22757.0
2021-04-07 11:15:00,146.1,146.25,146.07,146.19,19986.0,132.5661,132.7022,132.5389,132.6478,19986.0
2021-04-07 11:20:00,146.2,146.25,146.07,146.11,13117.0,132.6569,132.7022,132.5389,132.5752,13117.0
2021-04-07 11:25:00,146.11,146.16,146.02,146.03,11357.0,132.5752,132.6206,132.4935,132.5026,11357.0
2021-04-07 11:30:00,146.02,146.19,145.97,146.19,9393.0,132.4935,132.6478,132.4482,132.6478,9393.0
2021-04-07 11:35:00,146.2,146.24,145.9,145.91,9766.0,132.6569,132.6932,132.3847,132.3937,9766.0
2021-04-07 11:40:00,145.88,146.0,145.84,145.99,23691.0,132.3665,132.4754,132.3302,132.4663,23691.0
2021-04-07 11:45:00,145.98,146.05,145.9,145.92,19801.0,132.4573,132.5208,132.3847,132.4028,19801.0
2021-04-07 11:50:00,145.92,146.09,145.91,146.06,15250.0,132.4028,132.5571,132.3937,132.5298,15250.0
2021-04-07 11:55:00,146.09,146.17,146.09,146.1,8685.0,132.5571,132.6297,132.5571,132.5661,8685.0
2021-04-07 12:00:00,146.09,146.17,146.07,146.16,10912.0,132.5571,132.6297,132.5389,132.6206,10912.0
2021-04-07 12:05:00,146.14,146.21,146.12,146.15,7811.0,132.6024,132.6659,132.5843,132.6115,7811.0
2021-04-07 12:10:00,146.16,146.35,146.13,146.33,17659.0,132.6206,132.793,132.5934,132.7748,17659.0
2021-04-07 12:15:00,146.34,146.5,146.32,146.44,23050.0,132.7839,132.9291,132.7658,132.8746,23050.0
2021-04-07 12:20:00,146.45,146.51,146.36,146.37,15283.0,132.8837,132.9382,132.8021,132.8111,15283.0
2021-04-07 12:25:00,146.36,146.36,145.96,145.99,7199.0,132.8021,132.8021,132.4391,132.4663,7199.0
2021-04-07 12:30:00,145.96,146.03,145.95,146.0,19911.0,132.4391,132.5026,132.43,132.4754,19911.0
2021-04-07 12:35:00,145.99,146.1,145.97,146.04,41824.0,132.4663,132.5661,132.4482,132.5117,41824.0
2021-04-07 12:40:00,146.01,146.09,145.8,145.81,48253.0,132.4845,132.5571,132.2939,132.303,48253.0
2021-04-07 12:45:00,145.81,145.98,145.81,145.94,8240.0,132.303,132.4573,132.303,132.421,8240.0
2021-04-07 12:50:00,145.93,146.05,145.9,146.03,67753.0,132.4119,132.5208,132.3847,132.5026,67753.0
2021-04-07 12:55:00,146.0,146.05,145.9,146.0,7545.0,132.4754,132.5208,132.3847,132.4754,7545.0
2021-04-07 13:00:00,146.0,146.03,145.88,145.88,12111.0,132.4754,132.5026,132.3665,132.3665,12111.0
2021-04-07 13:05:00,145.89,145.96,145.8,145.85,6170.0,132.3756,132.4391,132.2939,132.3393,6170.0
2021-04-07 13:10:00,145.87,146.02,145.86,146.01,8818.0,132.3574,132.4935,132.3484,132.4845,8818.0
2021-04-07 13:15:00,146.01,146.14,146.0,146.07,46371.0,132.4845,132.6024,132.4754,132.5389,46371.0
2021-04-07 13:20:00,146.08,146.12,145.98,145.99,8860.0,132.548,132.5843,132.4573,132.4663,8860.0
2021-04-07 13:25:00,146.0,146.05,145.95,146.05,7380.0,132.4754,132.5208,132.43,132.5208,7380.0
2021-04-07 13:30:00,146.04,146.16,146.04,146.13,29579.0,132.5117,132.6206,132.5117,132.5934,29579.0
2021-04-07 13:35:00,146.15,146.22,146.07,146.18,36185.0,132.6115,132.675,132.5389,132.6387,36185.0
2021-04-07 13:40:00,146.19,146.22,146.14,146.21,15115.0,132.6478,132.675,132.6024,132.6659,15115.0
2021-04-07 13:45:00,146.2,146.22,146.09,146.11,5973.0,132.6569,132.675,132.5571,132.5752,5973.0
2021-04-07 13:50:00,146.12,146.14,145.94,145.97,7839.0,132.5843,132.6024,132.421,132.4482,7839.0
2021-04-07 13:55:00,145.96,146.1,145.95,146.06,13221.0,132.4391,132.5661,132.43,132.5298,13221.0
2021-04-07 14:00:00,146.06,146.13,146.05,146.06,9318.0,132.5298,132.5934,132.5208,132.5298,9318.0
2021-04-07 14:05:00,146.06,146.22,146.01,146.16,46950.0,132.5298,132.675,132.4845,132.6206,46950.0
2021-04-07 14:10:00,146.15,146.24,146.12,146.16,44961.0,132.6115,132.6932,132.5843,132.6206,44961.0
2021-04-07 14:15:00,146.17,146.19,146.09,146.14,11908.0,132.6297,132.6478,132.5571,132.6024,11908.0
2021-04-07 14:20:00,146.13,146.2,146.06,146.2,16406.0,132.5934,132.6569,132.5298,132.6569,16406.0
2021-04-07 14:25:00,146.18,146.2,146.02,146.2,20447.0,132.6387,132.6569,132.4935,132.6569,20447.0
2021-04-07 14:30:00,146.22,146.32,146.21,146.25,18790.0,132.675,132.7658,132.6659,132.7022,18790.0
2021-04-07 14:35:00,146.25,146.4,146.25,146.37,12692.0,132.7022,132.8383,132.7022,132.8111,12692.0
2021-04-07 14:40:00,146.39,146.47,146.39,146.43,12102.0,132.8293,132.9019,132.8293,132.8656,12102.0
2021-04-07 14:45:00,146.44,146.48,146.41,146.47,8730.0,132.8746,132.9109,132.8474,132.9019,8730.0
2021-04-07 14:50:00,146.48,146.52,146.37,146.39,14702.0,132.9109,132.9472,132.8111,132.8293,14702.0
2021-04-07 14:55:00,146.39,146.48,146.38,146.44,13960.0,132.8293,132.9109,132.8202,132.8746,13960.0
2021-04-07 15:00:00,146.47,146.51,146.33,146.36,18489.0,132.9019,132.9382,132.7748,132.8021,18489.0
2021-04-07 15:05:00,146.37,146.37,146.2,146.25,19811.0,132.8111,132.8111,132.6569,132.7022,19811.0
2021-04-07 15:10:00,146.27,146.37,146.25,146.3,18702.0,132.7204,132.8111,132.7022,132.7476,18702.0
2021-04-07 15:15:00,146.32,146.32,146.24,146.3,15923.0,132.7658,132.7658,132.6932,132.7476,15923.0
2021-04-07 15:20:00,146.31,146.47,146.28,146.43,22918.0,132.7567,132.9019,132.7295,132.8656,22918.0
2021-04-07 15:25:00,146.45,146.5,146.29,146.39,27448.0,132.8837,132.9291,132.7385,132.8293,27448.0
2021-04-07 15:30:00,146.38,146.41,146.22,146.31,20495.0,132.8202,132.8474,132.675,132.7567,20495.0
2021-04-07 15:35:00,146.32,146.52,146.29,146.5,35267.0,132.7658,132.9472,132.7385,132.9291,35267.0
2021-04-07 15:40:00,146.5,146.77,146.49,146.77,38828.0,132.9291,133.1741,132.92,133.1741,38828.0
2021-04-07 15:45:00,146.76,146.86,146.69,146.8,48953.0,133.165,133.2557,133.1015,133.2013,48953.0
2021-04-07 15:50:00,146.81,146.82,146.58,146.73,93817.0,133.2104,133.2194,133.0017,133.1378,93817.0
2021-04-07 15:55:00,146.74,146.97,146.71,146.88,170799.0,133.1469,133.3555,133.1196,133.2739,170799.0
2021-04-08 09:30:00,147.17,148.15,147.09,147.89,121654.0,133.537,134.4262,133.4644,134.1903,121654.0
2021-04-08 09:35:00,147.87,148.09,147.72,148.06,46741.0,134.1722,134.3718,134.0361,134.3446,46741.0
2021-04-08 09:40:00,148.06,148.1,147.78,148.0,31304.0,134.3446,134.3809,134.0905,134.2901,31304.0
2021-04-08 09:45:00,148.0,148.36,147.95,148.31,29785.0,134.2901,134.6168,134.2448,134.5714,29785.0
2021-04-08 09:50:00,148.39,148.39,148.1,148.21,115048.0,134.644,134.644,134.3809,134.4807,115048.0
2021-04-08 09:55:00,148.21,148.26,147.93,147.97,38058.0,134.4807,134.526,134.2266,134.2629,38058.0
2021-04-08 10:00:00,148.01,148.25,147.96,148.13,39587.0,134.2992,134.517,134.2538,134.4081,39587.0
2021-04-08 10:05:00,148.13,148.67,148.12,148.63,28083.0,134.4081,134.8981,134.399,134.8618,28083.0
2021-04-08 10:10:00,148.6,149.03,148.59,148.87,138733.0,134.8346,135.2247,134.8255,135.0795,138733.0
2021-04-08 10:15:00,148.87,148.96,148.73,148.79,30768.0,135.0795,135.1612,134.9525,135.007,30768.0
2021-04-08 10:20:00,148.8,149.12,148.66,149.08,33413.0,135.016,135.3064,134.889,135.2701,33413.0
2021-04-08 10:25:00,149.07,149.42,149.02,149.42,24426.0,135.261,135.5786,135.2156,135.5786,24426.0
2021-04-08 10:30:00,149.43,149.6,149.27,149.51,201365.0,135.5877,135.7419,135.4425,135.6603,201365.0
2021-04-08 10:35:00,149.48,149.57,149.31,149.34,35876.0,135.633,135.7147,135.4788,135.506,35876.0
2021-04-08 10:40:00,149.33,149.41,148.88,148.99,135467.0,135.4969,135.5695,135.0886,135.1884,135467.0
2021-04-08 10:45:00,148.99,149.07,148.47,148.58,61096.0,135.1884,135.261,134.7166,134.8164,61096.0
2021-04-08 10:50:00,148.58,148.77,148.44,148.69,59931.0,134.8164,134.9888,134.6894,134.9162,59931.0
2021-04-08 10:55:00,148.68,148.95,148.66,148.82,21964.0,134.9071,135.1521,134.889,135.0342,21964.0
2021-04-08 11:00:00,148.75,148.75,148.43,148.62,32655.0,134.9707,134.9707,134.6803,134.8527,32655.0
2021-04-08 11:05:00,148.64,148.77,148.63,148.72,23343.0,134.8708,134.9888,134.8618,134.9434,23343.0
2021-04-08 11:10:00,148.75,149.04,148.75,149.02,27642.0,134.9707,135.2338,134.9707,135.2156,27642.0
2021-04-08 11:15:00,148.99,149.27,148.99,149.15,36099.0,135.1884,135.4425,135.1884,135.3336,36099.0
2021-04-08 11:20:00,149.15,149.5,149.15,149.36,20646.0,135.3336,135.6512,135.3336,135.5241,20646.0
2021-04-08 11:25:00,149.35,149.58,149.27,149.58,26850.0,135.5151,135.7238,135.4425,135.7238,26850.0
2021-04-08 11:30:00,149.56,149.58,149.37,149.42,28542.0,135.7056,135.7238,135.5332,135.5786,28542.0
2021-04-08 11:35:00,149.41,149.46,149.14,149.34,23349.0,135.5695,135.6149,135.3245,135.506,23349.0
2021-04-08 11:40:00,149.34,149.37,148.52,148.6,31335.0,135.506,135.5332,134.762,134.8346,31335.0
2021-04-08 11:45:00,148.6,149.12,148.54,149.12,26364.0,134.8346,135.3064,134.7801,135.3064,26364.0
2021-04-08 11:50:00,149.14,149.37,149.08,149.1,27148.0,135.3245,135.5332,135.2701,135.2882,27148.0
2021-04-08 11:55:00,149.08,149.28,148.95,149.23,30420.0,135.2701,135.4516,135.1521,135.4062,30420.0
2021-04-08 12:00:00,149.3,149.3,148.82,148.92,31324.0,135.4697,135.4697,135.0342,135.1249,31324.0
2021-04-08 12:05:00,148.94,149.11,148.91,149.09,8974.0,135.1431,135.2973,135.1158,135.2792,8974.0
2021-04-08 12:10:00,149.09,149.22,149.07,149.22,23565.0,135.2792,135.3971,135.261,135.3971,23565.0
2021-04-08 12:15:00,149.25,149.25,149.11,149.22,6509.0,135.4243,135.4243,135.2973,135.3971,6509.0
2021-04-08 12:20:00,149.19,149.41,149.19,149.39,23341.0,135.3699,135.5695,135.3699,135.5514,23341.0
2021-04-08 12:25:00,149.39,149.42,149.27,149.42,20151.0,135.5514,135.5786,135.4425,135.5786,20151.0
2021-04-08 12:30:00,149.4,149.52,149.4,149.51,22988.0,135.5604,135.6693,135.5604,135.6603,22988.0
2021-04-08 12:35:00,149.49,149.52,149.28,149.28,17260.0,135.6421,135.6693,135.4516,135.4516,17260.0
2021-04-08 12:40:00,149.3,149.45,149.29,149.41,14321.0,135.4697,135.6058,135.4606,135.5695,14321.0
2021-04-08 12:45:00,149.39,149.43,149.21,149.21,13334.0,135.5514,135.5877,135.388,135.388,13334.0
2021-04-08 12:50:00,149.21,149.35,149.21,149.33,15898.0,135.388,135.5151,135.388,135.4969,15898.0
2021-04-08 12:55:00,149.31,149.31,149.14,149.2,15608.0,135.4788,135.4788,135.3245,135.379,15608.0
2021-04-08 13:00:00,149.19,149.21,148.99,149.06,23782.0,135.3699,135.388,135.1884,135.2519,23782.0
2021-04-08 13:05:00,149.05,149.08,148.87,149.0,13703.0,135.2429,135.2701,135.0795,135.1975,13703.0
2021-04-08 13:10:00,148.97,149.11,148.91,149.11,21711.0,135.1703,135.2973,135.1158,135.2973,21711.0
2021-04-08 13:15:00,149.1,149.35,149.1,149.32,27226.0,135.2882,135.5151,135.2882,135.4879,27226.0
2021-04-08 13:20:00,149.32,149.42,149.2,149.33,23604.0,135.4879,135.5786,135.379,135.4969,23604.0
2021-04-08 13:25:00,149.3,149.33,149.23,149.29,13202.0,135.4697,135.4969,135.4062,135.4606,13202.0
2021-04-08 13:30:00,149.3,149.35,149.23,149.34,23804.0,135.4697,135.5151,135.4062,135.506,23804.0
2021-04-08 13:35:00,149.36,149.42,149.35,149.41,17350.0,135.5241,135.5786,135.5151,135.5695,17350.0
2021-04-08 13:40:00,149.42,149.48,149.36,149.47,25034.0,135.5786,135.633,135.5241,135.624,25034.0
2021-04-08 13:45:00,149.45,149.61,149.44,149.57,16485.0,135.6058,135.751,135.5967,135.7147,16485.0
2021-04-08 13:50:00,149.58,149.65,149.55,149.62,22273.0,135.7238,135.7873,135.6965,135.7601,22273.0
2021-04-08 13:55:00,149.62,149.67,149.55,149.6,28179.0,135.7601,135.8054,135.6965,135.7419,28179.0
2021-04-08 14:00:00,149.57,149.68,149.46,149.67,32536.0,135.7147,135.8145,135.6149,135.8054,32536.0
2021-04-08 14:05:00,149.67,149.81,149.62,149.75,48024.0,135.8054,135.9325,135.7601,135.878,48024.0
2021-04-08 14:10:00,149.75,149.79,149.65,149.72,23795.0,135.878,135.9143,135.7873,135.8508,23795.0
2021-04-08 14:15:00,149.71,149.76,149.53,149.63,21803.0,135.8417,135.8871,135.6784,135.7691,21803.0
2021-04-08 14:20:00,149.61,149.69,149.6,149.68,23480.0,135.751,135.8236,135.7419,135.8145,23480.0
2021-04-08 14:25:00,149.68,149.73,149.63,149.72,24555.0,135.8145,135.8599,135.7691,135.8508,24555.0
2021-04-08 14:30:00,149.71,149.72,149.49,149.55,23495.0,135.8417,135.8508,135.6421,135.6965,23495.0
2021-04-08 14:35:00,149.55,149.58,149.5,149.56,15097.0,135.6965,135.7238,135.6512,135.7056,15097.0
2021-04-08 14:40:00,149.56,149.57,149.43,149.51,18913.0,135.7056,135.7147,135.5877,135.6603,18913.0
2021-04-08 14:45:00,149.48,149.66,149.48,149.59,20896.0,135.633,135.7964,135.633,135.7328,20896.0
2021-04-08 14:50:00,149.58,149.72,149.56,149.71,17917.0,135.7238,135.8508,135.7056,135.8417,17917.0
2021-04-08 14:55:00,149.71,150.0,149.59,149.59,141796.0,135.8417,136.1049,135.7328,135.7328,141796.0
2021-04-08 15:00:00,149.59,149.6,149.35,149.41,35704.0,135.7328,135.7419,135.5151,135.5695,35704.0
2021-04-08 15:05:00,149.42,149.51,149.34,149.44,15433.0,135.5786,135.6603,135.506,135.5967,15433.0
2021-04-08 15:10:00,149.43,149.51,149.39,149.5,19742.0,135.5877,135.6603,135.5514,135.6512,19742.0
2021-04-08 15:15:00,149.51,149.72,149.46,149.71,26059.0,135.6603,135.8508,135.6149,135.8417,26059.0
2021-04-08 15:20:00,149.75,149.75,149.58,149.68,25350.0,135.878,135.878,135.7238,135.8145,25350.0
2021-04-08 15:25:00,149.69,149.74,149.6,149.65,26452.0,135.8236,135.8689,135.7419,135.7873,26452.0
2021-04-08 15:30:00,149.67,149.75,149.59,149.73,40251.0,135.8054,135.878,135.7328,135.8599,40251.0
2021-04-08 15:35:00,149.75,149.77,149.49,149.53,44144.0,135.878,135.8962,135.6421,135.6784,44144.0
2021-04-08 15:40:00,149.52,149.68,149.52,149.66,46893.0,135.6693,135.8145,135.6693,135.7964,46893.0
2021-04-08 15:45:00,149.68,149.68,149.39,149.42,93936.0,135.8145,135.8145,135.5514,135.5786,93936.0
2021-04-08 15:50:00,149.4,149.44,149.03,149.04,133370.0,135.5604,135.5967,135.2247,135.2338,133370.0
2021-04-08 15:55:00,149.05,149.14,148.85,148.87,348508.0,135.2429,135.3245,135.0614,135.0795,348508.0
2021-04-09 09:30:00,148.95,149.08,148.47,149.02,52207.0,135.1521,135.2701,134.7166,135.2156,52207.0
2021-04-09 09:35:00,149.1,149.28,148.81,149.19,15877.0,135.2882,135.4516,135.0251,135.3699,15877.0
2021-04-09 09:40:00,149.21,149.58,149.21,149.38,19302.0,135.388,135.7238,135.388,135.5423,19302.0
2021-04-09 09:45:00,149.38,149.38,149.18,149.27,8512.0,135.5423,135.5423,135.3608,135.4425,8512.0
2021-04-09 09:50:00,149.26,149.46,149.2,149.31,17576.0,135.4334,135.6149,135.379,135.4788,17576.0
2021-04-09 09:55:00,149.3,149.54,149.3,149.5,11522.0,135.4697,135.6875,135.4697,135.6512,11522.0
2021-04-09 10:00:00,149.5,149.9,149.45,149.83,28175.0,135.6512,136.0141,135.6058,135.9506,28175.0
2021-04-09 10:05:00,149.79,149.81,149.63,149.69,23468.0,135.9143,135.9325,135.7691,135.8236,23468.0
2021-04-09 10:10:00,149.71,149.88,149.62,149.62,34938.0,135.8417,135.996,135.7601,135.7601,34938.0
2021-04-09 10:15:00,149.64,149.65,149.29,149.37,46515.0,135.7782,135.7873,135.4606,135.5332,46515.0
2021-04-09 10:20:00,149.34,149.4,149.18,149.31,31483.0,135.506,135.5604,135.3608,135.4788,31483.0
2021-04-09 10:25:00,149.31,149.46,149.17,149.27,24931.0,135.4788,135.6149,135.3517,135.4425,24931.0
2021-04-09 10:30:00,149.27,149.47,149.17,149.28,27442.0,135.4425,135.624,135.3517,135.4516,27442.0
2021-04-09 10:35:00,149.28,149.37,149.22,149.26,15637.0,135.4516,135.5332,135.3971,135.4334,15637.0
2021-04-09 10:40:00,149.25,149.25,149.1,149.1,30561.0,135.4243,135.4243,135.2882,135.2882,30561.0
2021-04-09 10:45:00,149.1,149.34,149.07,149.23,24947.0,135.2882,135.506,135.261,135.4062,24947.0
2021-04-09 10:50:00,149.22,149.26,149.11,149.21,15951.0,135.3971,135.4334,135.2973,135.388,15951.0
2021-04-09 10:55:00,149.18,149.19,148.93,149.06,15588.0,135.3608,135.3699,135.134,135.2519,15588.0
2021-04-09 11:00:00,149.06,149.11,148.83,148.86,11243.0,135.2519,135.2973,135.0432,135.0705,11243.0
2021-04-09 11:05:00,148.89,149.07,148.86,148.86,14327.0,135.0977,135.261,135.0705,135.0705,14327.0
2021-04-09 11:10:00,148.89,149.05,148.85,148.99,10763.0,135.0977,135.2429,135.0614,135.1884,10763.0
2021-04-09 11:15:00,149.0,149.0,148.58,148.69,15725.0,135.1975,135.1975,134.8164,134.9162,15725.0
2021-04-09 11:20:00,148.69,148.89,148.65,148.82,17104.0,134.9162,135.0977,134.8799,135.0342,17104.0
2021-04-09 11:25:00,148.84,148.88,148.68,148.72,22780.0,135.0523,135.0886,134.9071,134.9434,22780.0
2021-04-09 11:30:00,148.72,148.83,148.62,148.83,9368.0,134.9434,135.0432,134.8527,135.0432,9368.0
2021-04-09 11:35:00,148.82,148.98,148.7,148.98,8907.0,135.0342,135.1793,134.9253,135.1793,8907.0
2021-04-09 11:40:00,148.98,149.05,148.9,148.91,9177.0,135.1793,135.2429,135.1068,135.1158,9177.0
2021-04-09 11:45:00,148.89,148.97,148.84,148.93,6278.0,135.0977,135.1703,135.0523,135.134,6278.0
2021-04-09 11:50:00,148.93,149.07,148.92,149.07,7149.0,135.134,135.261,135.1249,135.261,7149.0
2021-04-09 11:55:00,149.07,149.1,149.0,149.07,8254.0,135.261,135.2882,135.1975,135.261,8254.0
2021-04-09 12:00:00,149.08,149.17,149.04,149.12,12400.0,135.2701,135.3517,135.2338,135.3064,12400.0
2021-04-09 12:05:00,149.13,149.2,149.08,149.17,25926.0,135.3155,135.379,135.2701,135.3517,25926.0
2021-04-09 12:10:00,149.17,149.3,149.16,149.25,18707.0,135.3517,135.4697,135.3427,135.4243,18707.0
2021-04-09 12:15:00,149.25,149.26,149.08,149.25,12742.0,135.4243,135.4334,135.2701,135.4243,12742.0
2021-04-09 12:20:00,149.25,149.25,149.15,149.22,13830.0,135.4243,135.4243,135.3336,135.3971,13830.0
2021-04-09 12:25:00,149.2,149.22,149.09,149.17,13840.0,135.379,135.3971,135.2792,135.3517,13840.0
2021-04-09 12:30:00,149.16,149.26,149.13,149.15,15206.0,135.3427,135.4334,135.3155,135.3336,15206.0
2021-04-09 12:35:00,149.13,149.13,149.01,149.06,10129.0,135.3155,135.3155,135.2066,135.2519,10129.0
2021-04-09 12:40:00,149.05,149.1,149.03,149.09,9752.0,135.2429,135.2882,135.2247,135.2792,9752.0
2021-04-09 12:45:00,149.1,149.25,149.08,149.2,13590.0,135.2882,135.4243,135.2701,135.379,13590.0
2021-04-09 12:50:00,149.19,149.21,149.09,149.2,12267.0,135.3699,135.388,135.2792,135.379,12267.0
2021-04-09 12:55:00,149.18,149.18,149.08,149.14,14774.0,135.3608,135.3608,135.2701,135.3245,14774.0
2021-04-09 13:00:00,149.14,149.15,149.03,149.09,28077.0,135.3245,135.3336,135.2247,135.2792,28077.0
2021-04-09 13:05:00,149.09,149.2,149.06,149.07,11515.0,135.2792,135.379,135.2519,135.261,11515.0
2021-04-09 13:10:00,149.06,149.12,148.99,149.02,8236.0,135.2519,135.3064,135.1884,135.2156,8236.0
2021-04-09 13:15:00,149.03,149.07,148.94,149.0,17314.0,135.2247,135.261,135.1431,135.1975,17314.0
2021-04-09 13:20:00,149.01,149.03,148.87,148.87,14026.0,135.2066,135.2247,135.0795,135.0795,14026.0
2021-04-09 13:25:00,148.86,148.9,148.69,148.69,12364.0,135.0705,135.1068,134.9162,134.9162,12364.0
2021-04-09 13:30:00,148.69,148.71,148.58,148.6,14659.0,134.9162,134.9344,134.8164,134.8346,14659.0
2021-04-09 13:35:00,148.6,148.64,148.49,148.62,12232.0,134.8346,134.8708,134.7347,134.8527,12232.0
2021-04-09 13:40:00,148.6,149.12,148.59,149.12,28328.0,134.8346,135.3064,134.8255,135.3064,28328.0
2021-04-09 13:45:00,149.11,149.31,149.1,149.25,30896.0,135.2973,135.4788,135.2882,135.4243,30896.0
2021-04-09 13:50:00,149.26,149.28,149.08,149.17,17342.0,135.4334,135.4516,135.2701,135.3517,17342.0
2021-04-09 13:55:00,149.2,149.34,149.17,149.21,6891.0,135.379,135.506,135.3517,135.388,6891.0
2021-04-09 14:00:00,149.24,149.26,149.08,149.14,11922.0,135.4153,135.4334,135.2701,135.3245,11922.0
2021-04-09 14:05:00,149.13,149.18,149.0,149.06,15703.0,135.3155,135.3608,135.1975,135.2519,15703.0
2021-04-09 14:10:00,149.04,149.16,149.04,149.1,13513.0,135.2338,135.3427,135.2338,135.2882,13513.0
2021-04-09 14:15:00,149.09,149.11,149.04,149.05,7643.0,135.2792,135.2973,135.2338,135.2429,7643.0
2021-04-09 14:20:00,149.06,149.1,149.03,149.06,9102.0,135.2519,135.2882,135.2247,135.2519,9102.0
2021-04-09 14:25:00,149.05,149.06,148.94,148.97,9468.0,135.2429,135.2519,135.1431,135.1703,9468.0
2021-04-09 14:30:00,148.97,149.15,148.94,149.15,9242.0,135.1703,135.3336,135.1431,135.3336,9242.0
2021-04-09 14:35:00,149.16,149.16,149.06,149.1,10668.0,135.3427,135.3427,135.2519,135.2882,10668.0
2021-04-09 14:40:00,149.1,149.35,149.1,149.2,48699.0,135.2882,135.5151,135.2882,135.379,48699.0
2021-04-09 14:45:00,149.2,149.23,149.03,149.21,15466.0,135.379,135.4062,135.2247,135.388,15466.0
2021-04-09 14:50:00,149.22,149.23,149.1,149.19,12738.0,135.3971,135.4062,135.2882,135.3699,12738.0
2021-04-09 14:55:00,149.18,149.24,149.07,149.11,13568.0,135.3608,135.4153,135.261,135.2973,13568.0
2021-04-09 15:00:00,149.09,149.18,149.0,149.05,17774.0,135.2792,135.3608,135.1975,135.2429,17774.0
2021-04-09 15:05:00,149.09,149.11,149.01,149.01,18792.0,135.2792,135.2973,135.2066,135.2066,18792.0
2021-04-09 15:10:00,149.02,149.02,148.85,148.89,15094.0,135.2156,135.2156,135.0614,135.0977,15094.0
2021-04-09 15:15:00,148.9,149.12,148.9,149.09,12920.0,135.1068,135.3064,135.1068,135.2792,12920.0
2021-04-09 15:20:00,149.08,149.21,149.08,149.2,18416.0,135.2701,135.388,135.2701,135.379,18416.0
2021-04-09 15:25:00,149.21,149.29,149.17,149.29,14934.0,135.388,135.4606,135.3517,135.4606,14934.0
2021-04-09 15:30:00,149.29,149.5,149.29,149.47,23178.0,135.4606,135.6512,135.4606,135.624,23178.0
2021-04-09 15:35:00,149.47,149.57,149.45,149.5,20260.0,135.624,135.7147,135.6058,135.6512,20260.0
2021-04-09 15:40:00,149.5,149.55,149.39,149.44,19807.0,135.6512,135.6965,135.5514,135.5967,19807.0
2021-04-09 15:45:00,149.44,149.56,149.42,149.55,25934.0,135.5967,135.7056,135.5786,135.6965,25934.0
2021-04-09 15:50:00,149.56,149.92,149.56,149.83,63576.0,135.7056,136.0323,135.7056,135.9506,63576.0
2021-04-09 15:55:00,149.81,149.97,149.69,149.87,168673.0,135.9325,136.0776,135.8236,135.9869,168673.0
2021-04-12 09:30:00,149.35,149.65,149.07,149.35,51979.0,135.5151,135.7873,135.261,135.5151,51979.0
2021-04-12 09:35:00,149.33,149.36,148.93,149.28,17653.0,135.4969,135.5241,135.134,135.4516,17653.0
2021-04-12 09:40:00,149.25,149.41,149.12,149.19,21290.0,135.4243,135.5695,135.3064,135.3699,21290.0
2021-04-12 09:45:00,149.22,149.24,148.95,149.09,8886.0,135.3971,135.4153,135.1521,135.2792,8886.0
2021-04-12 09:50:00,149.09,149.17,148.91,149.12,17112.0,135.2792,135.3517,135.1158,135.3064,17112.0
2021-04-12 09:55:00,149.17,149.53,149.1,149.53,18613.0,135.3517,135.6784,135.2882,135.6784,18613.0
2021-04-12 10:00:00,149.47,149.47,149.06,149.16,15202.0,135.624,135.624,135.2519,135.3427,15202.0
2021-04-12 10:05:00,149.16,149.27,149.02,149.21,12881.0,135.3427,135.4425,135.2156,135.388,12881.0
2021-04-12 10:10:00,149.18,149.5,149.18,149.32,9439.0,135.3608,135.6512,135.3608,135.4879,9439.0
2021-04-12 10:15:00,149.33,149.6,149.31,149.58,14787.0,135.4969,135.7419,135.4788,135.7238,14787.0
2021-04-12 10:20:00,149.58,149.64,149.45,149.59,11787.0,135.7238,135.7782,135.6058,135.7328,11787.0
2021-04-12 10:25:00,149.62,149.69,149.57,149.62,18273.0,135.7601,135.8236,135.7147,135.7601,18273.0
2021-04-12 10:30:00,149.66,149.69,149.53,149.56,15671.0,135.7964,135.8236,135.6784,135.7056,15671.0
2021-04-12 10:35:00,149.52,149.62,149.51,149.53,19262.0,135.6693,135.7601,135.6603,135.6784,19262.0
2021-04-12 10:40:00,149.56,149.66,149.54,149.59,24431.0,135.7056,135.7964,135.6875,135.7328,24431.0
2021-04-12 10:45:00,149.6,149.82,149.55,149.82,9462.0,135.7419,135.9415,135.6965,135.9415,9462.0
2021-04-12 10:50:00,149.8,149.8,149.57,149.58,5945.0,135.9234,135.9234,135.7147,135.7238,5945.0
2021-04-12 10:55:00,149.6,149.67,149.51,149.51,6731.0,135.7419,135.8054,135.6603,135.6603,6731.0
2021-04-12 11:00:00,149.55,149.69,149.51,149.64,10004.0,135.6965,135.8236,135.6603,135.7782,10004.0
2021-04-12 11:05:00,149.63,149.83,149.6,149.81,10907.0,135.7691,135.9506,135.7419,135.9325,10907.0
2021-04-12 11:10:00,149.82,149.82,149.61,149.75,11993.0,135.9415,135.9415,135.751,135.878,11993.0
2021-04-12 11:15:00,149.74,149.94,149.72,149.9,9755.0,135.8689,136.0504,135.8508,136.0141,9755.0
2021-04-12 11:20:00,149.91,149.96,149.86,149.86,7119.0,136.0232,136.0686,135.9778,135.9778,7119.0
2021-04-12 11:25:00,149.82,149.98,149.82,149.96,7825.0,135.9415,136.0867,135.9415,136.0686,7825.0
2021-04-12 11:30:00,149.96,149.97,149.83,149.9,9576.0,136.0686,136.0776,135.9506,136.0141,9576.0
2021-04-12 11:35:00,149.87,149.97,149.82,149.91,8105.0,135.9869,136.0776,135.9415,136.0232,8105.0
2021-04-12 11:40:00,149.89,149.96,149.86,149.94,7267.0,136.0051,136.0686,135.9778,136.0504,7267.0
2021-04-12 11:45:00,149.95,149.95,149.86,149.87,7566.0,136.0595,136.0595,135.9778,135.9869,7566.0
2021-04-12 11:50:00,149.87,150.0,149.86,150.0,10326.0,135.9869,136.1049,135.9778,136.1049,10326.0
2021-04-12 11:55:00,149.99,150.0,149.85,149.91,17882.0,136.0958,136.1049,135.9688,136.0232,17882.0
2021-04-12 12:00:00,149.89,150.0,149.87,149.99,44163.0,136.0051,136.1049,135.9869,136.0958,44163.0
2021-04-12 12:05:00,150.01,150.02,149.87,149.91,11480.0,136.1139,136.123,135.9869,136.0232,11480.0
2021-04-12 12:10:00,149.9,149.97,149.87,149.93,8026.0,136.0141,136.0776,135.9869,136.0413,8026.0
2021-04-12 12:15:00,149.92,149.96,149.87,149.96,14913.0,136.0323,136.0686,135.9869,136.0686,14913.0
2021-04-12 12:20:00,149.97,150.01,149.92,149.94,11045.0,136.0776,136.1139,136.0323,136.0504,11045.0
2021-04-12 12:25:00,149.98,150.01,149.94,150.0,10601.0,136.0867,136.1139,136.0504,136.1049,10601.0
2021-04-12 12:30:00,149.97,150.14,149.94,150.06,37623.0,136.0776,136.2319,136.0504,136.1593,37623.0
2021-04-12 12:35:00,150.06,150.08,149.85,149.88,5320.0,136.1593,136.1775,135.9688,135.996,5320.0
2021-04-12 12:40:00,149.88,149.88,149.8,149.85,6429.0,135.996,135.996,135.9234,135.9688,6429.0
2021-04-12 12:45:00,149.86,149.86,149.65,149.71,12636.0,135.9778,135.9778,135.7873,135.8417,12636.0
2021-04-12 12:50:00,149.73,149.73,149.59,149.64,8051.0,135.8599,135.8599,135.7328,135.7782,8051.0
2021-04-12 12:55:00,149.64,149.66,149.56,149.6,6514.0,135.7782,135.7964,135.7056,135.7419,6514.0
2021-04-12 13:00:00,149.61,149.7,149.56,149.59,12256.0,135.751,135.8327,135.7056,135.7328,12256.0
2021-04-12 13:05:00,149.61,149.65,149.51,149.59,8392.0,135.751,135.7873,135.6603,135.7328,8392.0
2021-04-12 13:10:00,149.61,149.68,149.6,149.68,5883.0,135.751,135.8145,135.7419,135.8145,5883.0
2021-04-12 13:15:00,149.68,149.7,149.63,149.67,5775.0,135.8145,135.8327,135.7691,135.8054,5775.0
2021-04-12 13:20:00,149.71,149.75,149.63,149.68,4762.0,135.8417,135.878,135.7691,135.8145,4762.0
2021-04-12 13:25:00,149.69,149.83,149.69,149.78,12376.0,135.8236,135.9506,135.8236,135.9052,12376.0
2021-04-12 13:30:00,149.77,149.87,149.72,149.84,14534.0,135.8962,135.9869,135.8508,135.9597,14534.0
2021-04-12 13:35:00,149.84,149.94,149.84,149.89,14183.0,135.9597,136.0504,135.9597,136.0051,14183.0
2021-04-12 13:40:00,149.89,149.91,149.73,149.76,8637.0,136.0051,136.0232,135.8599,135.8871,8637.0
2021-04-12 13:45:00,149.75,149.86,149.71,149.82,6922.0,135.878,135.9778,135.8417,135.9415,6922.0
2021-04-12 13:50:00,149.81,149.83,149.64,149.66,10379.0,135.9325,135.9506,135.7782,135.7964,10379.0
2021-04-12 13:55:00,149.68,149.69,149.57,149.63,8459.0,135.8145,135.8236,135.7147,135.7691,8459.0
2021-04-12 14:00:00,149.65,149.74,149.59,149.62,17914.0,135.7873,135.8689,135.7328,135.7601,17914.0
2021-04-12 14:05:00,149.6,149.64,149.55,149.62,14144.0,135.7419,135.7782,135.6965,135.7601,14144.0
2021-04-12 14:10:00,149.62,149.67,149.57,149.62,9362.0,135.7601,135.8054,135.7147,135.7601,9362.0
2021-04-12 14:15:00,149.63,149.7,149.6,149.66,8238.0,135.7691,135.8327,135.7419,135.7964,8238.0
2021-04-12 14:20:00,149.68,149.68,149.61,149.66,17595.0,135.8145,135.8145,135.751,135.7964,17595.0
2021-04-12 14:25:00,149.68,149.74,149.65,149.73,10946.0,135.8145,135.8689,135.7873,135.8599,10946.0
2021-04-12 14:30:00,149.72,149.74,149.66,149.72,7876.0,135.8508,135.8689,135.7964,135.8508,7876.0
2021-04-12 14:35:00,149.74,149.87,149.73,149.86,10871.0,135.8689,135.9869,135.8599,135.9778,10871.0
2021-04-12 14:40:00,149.86,149.93,149.83,149.9,10001.0,135.9778,136.0413,135.9506,136.0141,10001.0
2021-04-12 14:45:00,149.88,149.9,149.77,149.78,9484.0,135.996,136.0141,135.8962,135.9052,9484.0
2021-04-12 14:50:00,149.77,149.86,149.76,149.82,12010.0,135.8962,135.9778,135.8871,135.9415,12010.0
2021-04-12 14:55:00,149.84,149.93,149.83,149.9,10560.0,135.9597,136.0413,135.9506,136.0141,10560.0
2021-04-12 15:00:00,149.88,149.94,149.76,149.76,9280.0,135.996,136.0504,135.8871,135.8871,9280.0
2021-04-12 15:05:00,149.76,149.99,149.76,149.97,10168.0,135.8871,136.0958,135.8871,136.0776,10168.0
2021-04-12 15:10:00,150.0,150.03,149.82,149.84,10999.0,136.1049,136.1321,135.9415,135.9597,10999.0
2021-04-12 15:15:00,149.82,149.86,149.77,149.8,13107.0,135.9415,135.9778,135.8962,135.9234,13107.0
2021-04-12 15:20:00,149.79,149.93,149.76,149.93,9227.0,135.9143,136.0413,135.8871,136.0413,9227.0
2021-04-12 15:25:00,149.93,149.93,149.81,149.85,10600.0,136.0413,136.0413,135.9325,135.9688,10600.0
2021-04-12 15:30:00,149.85,149.96,149.82,149.88,16875.0,135.9688,136.0686,135.9415,135.996,16875.0
2021-04-12 15:35:00,149.88,150.07,149.86,150.07,18481.0,135.996,136.1684,135.9778,136.1684,18481.0
2021-04-12 15:40:00,150.06,150.16,150.04,150.12,23356.0,136.1593,136.25,136.1412,136.2137,23356.0
2021-04-12 15:45:00,150.13,150.26,150.12,150.22,29148.0,136.2228,136.3408,136.2137,136.3045,29148.0
2021-04-12 15:50:00,150.22,150.34,150.16,150.18,40353.0,136.3045,136.4134,136.25,136.2682,40353.0
2021-04-12 15:55:00,150.2,150.34,150.04,150.11,141537.0,136.2863,136.4134,136.1412,136.2047,141537.0
2021-04-13 09:30:00,149.75,150.34,149.62,150.14,48666.0,135.878,136.4134,135.7601,136.2319,48666.0
2021-04-13 09:35:00,150.14,150.21,149.86,149.93,12126.0,136.2319,136.2954,135.9778,136.0413,12126.0
2021-04-13 09:40:00,149.89,150.2,149.6,150.09,12536.0,136.0051,136.2863,135.7419,136.1865,12536.0
2021-04-13 09:45:00,150.12,150.12,149.52,149.84,11885.0,136.2137,136.2137,135.6693,135.9597,11885.0
2021-04-13 09:50:00,149.83,149.87,149.6,149.85,13986.0,135.9506,135.9869,135.7419,135.9688,13986.0
2021-04-13 09:55:00,149.78,150.08,149.76,149.94,12307.0,135.9052,136.1775,135.8871,136.0504,12307.0
2021-04-13 10:00:00,149.98,150.16,149.88,149.89,16208.0,136.0867,136.25,135.996,136.0051,16208.0
2021-04-13 10:05:00,149.87,150.13,149.81,150.05,16676.0,135.9869,136.2228,135.9325,136.1502,16676.0
2021-04-13 10:10:00,150.07,150.1,149.97,150.03,10117.0,136.1684,136.1956,136.0776,136.1321,10117.0
2021-04-13 10:15:00,150.0,150.19,149.93,150.07,7327.0,136.1049,136.2773,136.0413,136.1684,7327.0
2021-04-13 10:20:00,150.12,150.13,149.83,149.89,16882.0,136.2137,136.2228,135.9506,136.0051,16882.0
2021-04-13 10:25:00,149.95,149.95,149.72,149.78,13145.0,136.0595,136.0595,135.8508,135.9052,13145.0
2021-04-13 10:30:00,149.79,149.85,149.7,149.76,18330.0,135.9143,135.9688,135.8327,135.8871,18330.0
2021-04-13 10:35:00,149.75,149.78,149.62,149.7,15486.0,135.878,135.9052,135.7601,135.8327,15486.0
2021-04-13 10:40:00,149.65,149.67,149.54,149.62,19537.0,135.7873,135.8054,135.6875,135.7601,19537.0
2021-04-13 10:45:00,149.65,149.74,149.64,149.73,6656.0,135.7873,135.8689,135.7782,135.8599,6656.0
2021-04-13 10:50:00,149.69,149.71,149.53,149.55,18514.0,135.8236,135.8417,135.6784,135.6965,18514.0
2021-04-13 10:55:00,149.55,149.74,149.53,149.7,12174.0,135.6965,135.8689,135.6784,135.8327,12174.0
2021-04-13 11:00:00,149.69,149.84,149.68,149.72,8647.0,135.8236,135.9597,135.8145,135.8508,8647.0
2021-04-13 11:05:00,149.71,149.87,149.66,149.83,9329.0,135.8417,135.9869,135.7964,135.9506,9329.0
2021-04-13 11:10:00,149.81,149.92,149.81,149.86,5202.0,135.9325,136.0323,135.9325,135.9778,5202.0
2021-04-13 11:15:00,149.86,150.09,149.85,150.05,37549.0,135.9778,136.1865,135.9688,136.1502,37549.0
2021-04-13 11:20:00,150.06,150.19,149.96,150.19,9506.0,136.1593,136.2773,136.0686,136.2773,9506.0
2021-04-13 11:25:00,150.27,150.48,150.26,150.45,6699.0,136.3499,136.5404,136.3408,136.5132,6699.0
2021-04-13 11:30:00,150.46,150.5,150.37,150.38,11191.0,136.5223,136.5585,136.4406,136.4497,11191.0
2021-04-13 11:35:00,150.37,150.37,150.25,150.28,3916.0,136.4406,136.4406,136.3317,136.3589,3916.0
2021-04-13 11:40:00,150.26,150.28,150.21,150.22,5498.0,136.3408,136.3589,136.2954,136.3045,5498.0
2021-04-13 11:45:00,150.21,150.25,150.19,150.25,6699.0,136.2954,136.3317,136.2773,136.3317,6699.0
2021-04-13 11:50:00,150.22,150.22,150.05,150.09,4758.0,136.3045,136.3045,136.1502,136.1865,4758.0
2021-04-13 11:55:00,150.08,150.15,150.07,150.15,5312.0,136.1775,136.241,136.1684,136.241,5312.0
2021-04-13 12:00:00,150.15,150.2,150.12,150.17,5219.0,136.241,136.2863,136.2137,136.2591,5219.0
2021-04-13 12:05:00,150.14,150.18,150.12,150.13,5266.0,136.2319,136.2682,136.2137,136.2228,5266.0
2021-04-13 12:10:00,150.14,150.17,150.1,150.17,16775.0,136.2319,136.2591,136.1956,136.2591,16775.0
2021-04-13 12:15:00,150.18,150.35,150.18,150.3,4484.0,136.2682,136.4224,136.2682,136.3771,4484.0
2021-04-13 12:20:00,150.31,150.4,150.29,150.36,4843.0,136.3861,136.4678,136.368,136.4315,4843.0
2021-04-13 12:25:00,150.32,150.4,150.32,150.36,3808.0,136.3952,136.4678,136.3952,136.4315,3808.0
2021-04-13 12:30:00,150.35,150.36,150.3,150.3,5267.0,136.4224,136.4315,136.3771,136.3771,5267.0
2021-04-13 12:35:00,150.28,150.32,150.27,150.3,3329.0,136.3589,136.3952,136.3499,136.3771,3329.0
2021-04-13 12:40:00,150.3,150.31,150.19,150.22,6689.0,136.3771,136.3861,136.2773,136.3045,6689.0
2021-04-13 12:45:00,150.19,150.21,150.04,150.07,5691.0,136.2773,136.2954,136.1412,136.1684,5691.0
2021-04-13 12:50:00,150.06,150.07,149.98,150.0,12446.0,136.1593,136.1684,136.0867,136.1049,12446.0
2021-04-13 12:55:00,149.97,150.01,149.88,149.88,9257.0,136.0776,136.1139,135.996,135.996,9257.0
2021-04-13 13:00:00,149.9,149.98,149.85,149.93,10140.0,136.0141,136.0867,135.9688,136.0413,10140.0
2021-04-13 13:05:00,149.94,150.04,149.92,150.0,7198.0,136.0504,136.1412,136.0323,136.1049,7198.0
2021-04-13 13:10:00,149.97,150.08,149.96,150.08,7353.0,136.0776,136.1775,136.0686,136.1775,7353.0
2021-04-13 13:15:00,150.06,150.12,150.05,150.12,4984.0,136.1593,136.2137,136.1502,136.2137,4984.0
2021-04-13 13:20:00,150.12,150.12,150.06,150.09,3454.0,136.2137,136.2137,136.1593,136.1865,3454.0
2021-04-13 13:25:00,150.08,150.08,150.0,150.0,3799.0,136.1775,136.1775,136.1049,136.1049,3799.0
2021-04-13 13:30:00,149.99,150.0,149.91,149.95,17803.0,136.0958,136.1049,136.0232,136.0595,17803.0
2021-04-13 13:35:00,149.94,149.94,149.87,149.93,5978.0,136.0504,136.0504,135.9869,136.0413,5978.0
2021-04-13 13:40:00,149.94,149.96,149.88,149.92,17446.0,136.0504,136.0686,135.996,136.0323,17446.0
2021-04-13 13:45:00,149.93,150.02,149.93,150.01,4774.0,136.0413,136.123,136.0413,136.1139,4774.0
2021-04-13 13:50:00,150.0,150.03,149.94,149.96,8390.0,136.1049,136.1321,136.0504,136.0686,8390.0
2021-04-13 13:55:00,149.96,150.02,149.89,149.9,28476.0,136.0686,136.123,136.0051,136.0141,28476.0
2021-04-13 14:00:00,149.88,149.98,149.88,149.95,8318.0,135.996,136.0867,135.996,136.0595,8318.0
2021-04-13 14:05:00,149.96,149.98,149.93,149.97,5858.0,136.0686,136.0867,136.0413,136.0776,5858.0
2021-04-13 14:10:00,149.96,150.02,149.95,149.99,15568.0,136.0686,136.123,136.0595,136.0958,15568.0
2021-04-13 14:15:00,149.99,150.08,149.96,150.08,7993.0,136.0958,136.1775,136.0686,136.1775,7993.0
2021-04-13 14:20:00,150.09,150.1,150.03,150.09,5565.0,136.1865,136.1956,136.1321,136.1865,5565.0
2021-04-13 14:25:00,150.08,150.08,149.97,150.0,4713.0,136.1775,136.1775,136.0776,136.1049,4713.0
2021-04-13 14:30:00,149.98,149.98,149.89,149.91,5154.0,136.0867,136.0867,136.0051,136.0232,5154.0
2021-04-13 14:35:00,149.89,149.98,149.86,149.98,16943.0,136.0051,136.0867,135.9778,136.0867,16943.0
2021-04-13 14:40:00,149.98,149.99,149.9,149.94,7292.0,136.0867,136.0958,136.0141,136.0504,7292.0
2021-04-13 14:45:00,149.93,150.07,149.92,150.07,7520.0,136.0413,136.1684,136.0323,136.1684,7520.0
2021-04-13 14:50:00,150.07,150.08,150.05,150.06,4887.0,136.1684,136.1775,136.1502,136.1593,4887.0
2021-04-13 14:55:00,150.06,150.19,150.06,150.17,8418.0,136.1593,136.2773,136.1593,136.2591,8418.0
2021-04-13 15:00:00,150.18,150.36,150.18,150.27,9361.0,136.2682,136.4315,136.2682,136.3499,9361.0
2021-04-13 15:05:00,150.27,150.27,150.13,150.2,5918.0,136.3499,136.3499,136.2228,136.2863,5918.0
2021-04-13 15:10:00,150.19,150.22,150.17,150.18,6977.0,136.2773,136.3045,136.2591,136.2682,6977.0
2021-04-13 15:15:00,150.16,150.18,150.05,150.09,14881.0,136.25,136.2682,136.1502,136.1865,14881.0
2021-04-13 15:20:00,150.09,150.12,149.99,150.02,6103.0,136.1865,136.2137,136.0958,136.123,6103.0
2021-04-13 15:25:00,150.02,150.04,149.94,149.97,13352.0,136.123,136.1412,136.0504,136.0776,13352.0
2021-04-13 15:30:00,149.99,150.05,149.95,150.0,12561.0,136.0958,136.1502,136.0595,136.1049,12561.0
2021-04-13 15:35:00,150.0,150.06,149.9,149.91,44653.0,136.1049,136.1593,136.0141,136.0232,44653.0
2021-04-13 15:40:00,149.91,150.03,149.85,149.9,28471.0,136.0232,136.1321,135.9688,136.0141,28471.0
2021-04-13 15:45:00,149.88,150.09,149.84,150.06,30443.0,135.996,136.1865,135.9597,136.1593,30443.0
2021-04-13 15:50:00,150.08,150.09,149.9,149.95,45999.0,136.1775,136.1865,136.0141,136.0595,45999.0
2021-04-13 15:55:00,149.96,150.15,149.94,150.13,115966.0,136.0686,136.241,136.0504,136.2228,115966.0
2021-04-14 09:30:00,149.77,149.9,148.26,148.27,52538.0,135.8962,136.0141,134.526,134.5351,52538.0
2021-04-14 09:35:00,148.42,149.41,148.39,149.07,10499.0,134.6712,135.5695,134.644,135.261,10499.0
2021-04-14 09:40:00,149.15,149.58,149.07,149.5,8994.0,135.3336,135.7238,135.261,135.6512,8994.0
2021-04-14 09:45:00,149.43,149.71,149.43,149.66,10527.0,135.5877,135.8417,135.5877,135.7964,10527.0
2021-04-14 09:50:00,149.72,149.9,149.57,149.9,11822.0,135.8508,136.0141,135.7147,136.0141,11822.0
2021-04-14 09:55:00,149.9,149.99,149.68,149.8,12252.0,136.0141,136.0958,135.8145,135.9234,12252.0
2021-04-14 10:00:00,149.8,149.89,149.54,149.61,11113.0,135.9234,136.0051,135.6875,135.751,11113.0
2021-04-14 10:05:00,149.57,149.76,149.47,149.6,12278.0,135.7147,135.8871,135.624,135.7419,12278.0
2021-04-14 10:10:00,149.59,149.73,149.56,149.71,5720.0,135.7328,135.8599,135.7056,135.8417,5720.0
2021-04-14 10:15:00,149.72,150.14,149.72,149.98,23826.0,135.8508,136.2319,135.8508,136.0867,23826.0
2021-04-14 10:20:00,149.98,150.2,149.94,150.11,10516.0,136.0867,136.2863,136.0504,136.2047,10516.0
2021-04-14 10:25:00,150.09,150.12,149.9,150.06,12563.0,136.1865,136.2137,136.0141,136.1593,12563.0
2021-04-14 10:30:00,150.13,150.43,150.12,150.36,11223.0,136.2228,136.495,136.2137,136.4315,11223.0
2021-04-14 10:35:00,150.37,150.53,150.28,150.28,8980.0,136.4406,136.5858,136.3589,136.3589,8980.0
2021-04-14 10:40:00,150.26,150.26,150.05,150.05,15324.0,136.3408,136.3408,136.1502,136.1502,15324.0
2021-04-14 10:45:00,150.1,150.19,150.02,150.06,14305.0,136.1956,136.2773,136.123,136.1593,14305.0
2021-04-14 10:50:00,150.09,150.27,150.08,150.19,10706.0,136.1865,136.3499,136.1775,136.2773,10706.0
2021-04-14 10:55:00,150.2,150.35,150.15,150.21,11666.0,136.2863,136.4224,136.241,136.2954,11666.0
2021-04-14 11:00:00,150.24,150.46,150.15,150.4,11145.0,136.3226,136.5223,136.241,136.4678,11145.0
2021-04-14 11:05:00,150.38,150.71,150.37,150.65,12079.0,136.4497,136.7491,136.4406,136.6947,12079.0
2021-04-14 11:10:00,150.64,150.81,150.53,150.72,21720.0,136.6856,136.8398,136.5858,136.7582,21720.0
2021-04-14 11:15:00,150.76,150.77,150.55,150.57,8274.0,136.7945,136.8035,136.6039,136.6221,8274.0
2021-04-14 11:20:00,150.51,150.61,150.34,150.38,4693.0,136.5676,136.6584,136.4134,136.4497,4693.0
2021-04-14 11:25:00,150.35,150.5,150.32,150.46,13026.0,136.4224,136.5585,136.3952,136.5223,13026.0
2021-04-14 11:30:00,150.49,150.56,150.35,150.36,8798.0,136.5495,136.613,136.4224,136.4315,8798.0
2021-04-14 11:35:00,150.36,150.47,150.32,150.34,4768.0,136.4315,136.5313,136.3952,136.4134,4768.0
2021-04-14 11:40:00,150.33,150.38,150.22,150.23,4689.0,136.4043,136.4497,136.3045,136.3136,4689.0
2021-04-14 11:45:00,150.26,150.31,150.15,150.18,21455.0,136.3408,136.3861,136.241,136.2682,21455.0
2021-04-14 11:50:00,150.16,150.17,150.09,150.12,5309.0,136.25,136.2591,136.1865,136.2137,5309.0
2021-04-14 11:55:00,150.14,150.26,150.11,150.14,7714.0,136.2319,136.3408,136.2047,136.2319,7714.0
2021-04-14 12:00:00,150.18,150.26,150.12,150.12,4838.0,136.2682,136.3408,136.2137,136.2137,4838.0
2021-04-14 12:05:00,150.13,150.23,150.13,150.19,4971.0,136.2228,136.3136,136.2228,136.2773,4971.0
2021-04-14 12:10:00,150.19,150.21,150.14,150.14,7256.0,136.2773,136.2954,136.2319,136.2319,7256.0
2021-04-14 12:15:00,150.13,150.18,150.03,150.08,7082.0,136.2228,136.2682,136.1321,136.1775,7082.0
2021-04-14 12:20:00,150.12,150.24,150.07,150.24,6399.0,136.2137,136.3226,136.1684,136.3226,6399.0
2021-04-14 12:25:00,150.22,150.3,150.16,150.21,7977.0,136.3045,136.3771,136.25,136.2954,7977.0
2021-04-14 12:30:00,150.17,150.2,150.07,150.12,6703.0,136.2591,136.2863,136.1684,136.2137,6703.0
2021-04-14 12:35:00,150.13,150.32,150.13,150.23,9260.0,136.2228,136.3952,136.2228,136.3136,9260.0
2021-04-14 12:40:00,150.25,150.33,150.25,150.33,7129.0,136.3317,136.4043,136.3317,136.4043,7129.0
2021-04-14 12:45:00,150.33,150.33,150.22,150.33,11009.0,136.4043,136.4043,136.3045,136.4043,11009.0
2021-04-14 12:50:00,150.32,150.41,150.32,150.33,3133.0,136.3952,136.4769,136.3952,136.4043,3133.0
2021-04-14 12:55:00,150.31,150.43,150.31,150.4,5795.0,136.3861,136.495,136.3861,136.4678,5795.0
2021-04-14 13:00:00,150.44,150.48,150.37,150.48,1987.0,136.5041,136.5404,136.4406,136.5404,1987.0
2021-04-14 13:05:00,150.5,150.65,150.5,150.64,3228.0,136.5585,136.6947,136.5585,136.6856,3228.0
2021-04-14 13:10:00,150.65,150.8,150.62,150.72,4865.0,136.6947,136.8308,136.6674,136.7582,4865.0
2021-04-14 13:15:00,150.72,150.76,150.55,150.56,3268.0,136.7582,136.7945,136.6039,136.613,3268.0
2021-04-14 13:20:00,150.58,150.77,150.56,150.75,6887.0,136.6311,136.8035,136.613,136.7854,6887.0
2021-04-14 13:25:00,150.76,150.84,150.72,150.84,3915.0,136.7945,136.8671,136.7582,136.8671,3915.0
2021-04-14 13:30:00,150.81,150.86,150.79,150.86,7742.0,136.8398,136.8852,136.8217,136.8852,7742.0
2021-04-14 13:35:00,150.85,150.95,150.8,150.89,10338.0,136.8761,136.9669,136.8308,136.9124,10338.0
2021-04-14 13:40:00,150.89,150.93,150.84,150.9,8291.0,136.9124,136.9487,136.8671,136.9215,8291.0
2021-04-14 13:45:00,150.91,150.92,150.84,150.9,6858.0,136.9306,136.9396,136.8671,136.9215,6858.0
2021-04-14 13:50:00,150.88,150.91,150.84,150.89,4177.0,136.9033,136.9306,136.8671,136.9124,4177.0
2021-04-14 13:55:00,150.9,150.94,150.7,150.73,9507.0,136.9215,136.9578,136.74,136.7672,9507.0
2021-04-14 14:00:00,150.75,150.81,150.62,150.71,13758.0,136.7854,136.8398,136.6674,136.7491,13758.0
2021-04-14 14:05:00,150.69,150.76,150.62,150.66,12780.0,136.7309,136.7945,136.6674,136.7037,12780.0
2021-04-14 14:10:00,150.65,150.85,150.65,150.83,10737.0,136.6947,136.8761,136.6947,136.858,10737.0
2021-04-14 14:15:00,150.89,150.89,150.67,150.76,13150.0,136.9124,136.9124,136.7128,136.7945,13150.0
2021-04-14 14:20:00,150.76,150.84,150.75,150.81,9395.0,136.7945,136.8671,136.7854,136.8398,9395.0
2021-04-14 14:25:00,150.82,150.84,150.59,150.71,15941.0,136.8489,136.8671,136.6402,136.7491,15941.0
2021-04-14 14:30:00,150.74,150.74,150.51,150.51,12805.0,136.7763,136.7763,136.5676,136.5676,12805.0
2021-04-14 14:35:00,150.51,150.55,150.4,150.4,10767.0,136.5676,136.6039,136.4678,136.4678,10767.0
2021-04-14 14:40:00,150.41,150.47,150.36,150.36,10274.0,136.4769,136.5313,136.4315,136.4315,10274.0
2021-04-14 14:45:00,150.35,150.44,150.26,150.29,5118.0,136.4224,136.5041,136.3408,136.368,5118.0
2021-04-14 14:50:00,150.25,150.31,150.24,150.27,5507.0,136.3317,136.3861,136.3226,136.3499,5507.0
2021-04-14 14:55:00,150.24,150.38,150.24,150.28,9790.0,136.3226,136.4497,136.3226,136.3589,9790.0
2021-04-14 15:00:00,150.28,150.34,150.17,150.33,10492.0,136.3589,136.4134,136.2591,136.4043,10492.0
2021-04-14 15:05:00,150.32,150.43,150.24,150.33,11609.0,136.3952,136.495,136.3226,136.4043,11609.0
2021-04-14 15:10:00,150.34,150.4,150.3,150.39,8040.0,136.4134,136.4678,136.3771,136.4587,8040.0
2021-04-14 15:15:00,150.39,150.51,150.37,150.44,9178.0,136.4587,136.5676,136.4406,136.5041,9178.0
2021-04-14 15:20:00,150.48,150.49,150.35,150.44,11368.0,136.5404,136.5495,136.4224,136.5041,11368.0
2021-04-14 15:25:00,150.47,150.56,150.47,150.53,7719.0,136.5313,136.613,136.5313,136.5858,7719.0
2021-04-14 15:30:00,150.54,150.58,150.45,150.48,18778.0,136.5948,136.6311,136.5132,136.5404,18778.0
2021-04-14 15:35:00,150.48,150.51,150.16,150.24,21625.0,136.5404,136.5676,136.25,136.3226,21625.0
2021-04-14 15:40:00,150.19,150.25,150.11,150.2,16375.0,136.2773,136.3317,136.2047,136.2863,16375.0
2021-04-14 15:45:00,150.2,150.24,149.99,150.0,12059.0,136.2863,136.3226,136.0958,136.1049,12059.0
2021-04-14 15:50:00,150.0,150.18,149.94,149.97,69534.0,136.1049,136.2682,136.0504,136.0776,69534.0
2021-04-14 15:55:00,149.95,150.09,149.86,150.07,114117.0,136.0595,136.1865,135.9778,136.1684,114117.0
2021-04-15 09:30:00,150.98,151.47,150.41,151.34,84691.0,136.9941,137.4387,136.4769,137.3207,84691.0
2021-04-15 09:35:00,151.34,151.37,150.88,151.35,10189.0,137.3207,137.348,136.9033,137.3298,10189.0
2021-04-15 09:40:00,151.26,151.73,151.0,151.61,18863.0,137.2481,137.6746,137.0122,137.5657,18863.0
2021-04-15 09:45:00,151.66,152.03,151.47,151.9,17322.0,137.6111,137.9468,137.4387,137.8289,17322.0
2021-04-15 09:50:00,151.94,152.24,151.91,151.91,29317.0,137.8652,138.1374,137.8379,137.8379,29317.0
2021-04-15 09:55:00,151.94,152.21,151.83,152.19,36268.0,137.8652,138.1101,137.7653,138.092,36268.0
2021-04-15 10:00:00,152.21,152.57,152.2,152.53,10417.0,138.1101,138.4368,138.1011,138.4005,10417.0
2021-04-15 10:05:00,152.53,152.53,152.03,152.13,64387.0,138.4005,138.4005,137.9468,138.0376,64387.0
2021-04-15 10:10:00,152.09,152.21,151.92,152.03,37174.0,138.0013,138.1101,137.847,137.9468,37174.0
2021-04-15 10:15:00,152.04,152.41,152.04,152.25,28843.0,137.9559,138.2916,137.9559,138.1464,28843.0
2021-04-15 10:20:00,152.23,152.42,152.23,152.38,64391.0,138.1283,138.3007,138.1283,138.2644,64391.0
2021-04-15 10:25:00,152.35,152.35,152.08,152.09,19573.0,138.2372,138.2372,137.9922,138.0013,19573.0
2021-04-15 10:30:00,152.1,152.48,152.08,152.4,32678.0,138.0103,138.3551,137.9922,138.2825,32678.0
2021-04-15 10:35:00,152.4,152.4,152.26,152.35,50220.0,138.2825,138.2825,138.1555,138.2372,50220.0
2021-04-15 10:40:00,152.38,152.47,152.1,152.44,39328.0,138.2644,138.3461,138.0103,138.3188,39328.0
2021-04-15 10:45:00,152.46,152.52,152.29,152.35,60328.0,138.337,138.3914,138.1827,138.2372,60328.0
2021-04-15 10:50:00,152.33,152.35,152.21,152.24,19996.0,138.219,138.2372,138.1101,138.1374,19996.0
2021-04-15 10:55:00,152.24,152.44,152.21,152.39,63440.0,138.1374,138.3188,138.1101,138.2735,63440.0
2021-04-15 11:00:00,152.41,152.86,152.41,152.83,12800.0,138.2916,138.6999,138.2916,138.6727,12800.0
2021-04-15 11:05:00,152.84,152.84,152.67,152.79,11310.0,138.6818,138.6818,138.5275,138.6364,11310.0
2021-04-15 11:10:00,152.8,152.8,152.59,152.66,12636.0,138.6455,138.6455,138.4549,138.5185,12636.0
2021-04-15 11:15:00,152.67,152.7,152.49,152.56,13691.0,138.5275,138.5548,138.3642,138.4277,13691.0
2021-04-15 11:20:00,152.54,152.76,152.53,152.59,11290.0,138.4096,138.6092,138.4005,138.4549,11290.0
2021-04-15 11:25:00,152.62,152.74,152.54,152.74,17566.0,138.4822,138.591,138.4096,138.591,17566.0
2021-04-15 11:30:00,152.75,152.75,152.58,152.58,17863.0,138.6001,138.6001,138.4459,138.4459,17863.0
2021-04-15 11:35:00,152.6,152.61,152.28,152.28,12203.0,138.464,138.4731,138.1737,138.1737,12203.0
2021-04-15 11:40:00,152.28,152.28,152.01,152.01,30148.0,138.1737,138.1737,137.9287,137.9287,30148.0
2021-04-15 11:45:00,152.01,152.2,151.88,152.17,19158.0,137.9287,138.1011,137.8107,138.0738,19158.0
2021-04-15 11:50:00,152.19,152.21,152.1,152.19,7606.0,138.092,138.1101,138.0103,138.092,7606.0
2021-04-15 11:55:00,152.17,152.39,152.17,152.36,12087.0,138.0738,138.2735,138.0738,138.2462,12087.0
2021-04-15 12:00:00,152.37,152.49,152.35,152.44,8414.0,138.2553,138.3642,138.2372,138.3188,8414.0
2021-04-15 12:05:00,152.44,152.53,152.41,152.53,6287.0,138.3188,138.4005,138.2916,138.4005,6287.0
2021-04-15 12:10:00,152.51,152.59,152.5,152.59,8303.0,138.3824,138.4549,138.3733,138.4549,8303.0
2021-04-15 12:15:00,152.59,152.61,152.49,152.56,6765.0,138.4549,138.4731,138.3642,138.4277,6765.0
2021-04-15 12:20:00,152.56,152.56,152.49,152.52,8172.0,138.4277,138.4277,138.3642,138.3914,8172.0
2021-04-15 12:25:00,152.53,152.53,152.37,152.46,8156.0,138.4005,138.4005,138.2553,138.337,8156.0
2021-04-15 12:30:00,152.46,152.52,152.4,152.42,9673.0,138.337,138.3914,138.2825,138.3007,9673.0
2021-04-15 12:35:00,152.42,152.44,152.27,152.37,10089.0,138.3007,138.3188,138.1646,138.2553,10089.0
2021-04-15 12:40:00,152.37,152.43,152.26,152.36,7499.0,138.2553,138.3098,138.1555,138.2462,7499.0
2021-04-15 12:45:00,152.34,152.35,152.16,152.22,7258.0,138.2281,138.2372,138.0648,138.1192,7258.0
2021-04-15 12:50:00,152.23,152.34,152.21,152.23,18540.0,138.1283,138.2281,138.1101,138.1283,18540.0
2021-04-15 12:55:00,152.25,152.41,152.23,152.39,5146.0,138.1464,138.2916,138.1283,138.2735,5146.0
2021-04-15 13:00:00,152.4,152.49,152.35,152.47,27655.0,138.2825,138.3642,138.2372,138.3461,27655.0
2021-04-15 13:05:00,152.48,152.54,152.42,152.51,96170.0,138.3551,138.4096,138.3007,138.3824,96170.0
2021-04-15 13:10:00,152.51,152.59,152.42,152.5,12825.0,138.3824,138.4549,138.3007,138.3733,12825.0
2021-04-15 13:15:00,152.5,152.64,152.47,152.64,5364.0,138.3733,138.5003,138.3461,138.5003,5364.0
2021-04-15 13:20:00,152.63,152.77,152.62,152.73,62388.0,138.4912,138.6183,138.4822,138.582,62388.0
2021-04-15 13:25:00,152.72,152.72,152.54,152.63,7026.0,138.5729,138.5729,138.4096,138.4912,7026.0
2021-04-15 13:30:00,152.63,152.82,152.6,152.81,17153.0,138.4912,138.6636,138.464,138.6546,17153.0
2021-04-15 13:35:00,152.81,153.09,152.79,152.93,132035.0,138.6546,138.9086,138.6364,138.7634,132035.0
2021-04-15 13:40:00,152.92,153.1,152.91,153.1,64926.0,138.7544,138.9177,138.7453,138.9177,64926.0
2021-04-15 13:45:00,153.08,153.09,152.68,152.68,25694.0,138.8995,138.9086,138.5366,138.5366,25694.0
2021-04-15 13:50:00,152.77,152.93,152.72,152.85,18280.0,138.6183,138.7634,138.5729,138.6909,18280.0
2021-04-15 13:55:00,152.84,152.93,152.78,152.8,10445.0,138.6818,138.7634,138.6273,138.6455,10445.0
2021-04-15 14:00:00,152.78,152.93,152.78,152.91,20947.0,138.6273,138.7634,138.6273,138.7453,20947.0
2021-04-15 14:05:00,152.91,152.91,152.67,152.71,22864.0,138.7453,138.7453,138.5275,138.5638,22864.0
2021-04-15 14:10:00,152.71,152.86,152.71,152.85,20558.0,138.5638,138.6999,138.5638,138.6909,20558.0
2021-04-15 14:15:00,152.85,152.92,152.71,152.71,20720.0,138.6909,138.7544,138.5638,138.5638,20720.0
2021-04-15 14:20:00,152.72,152.77,152.52,152.6,82630.0,138.5729,138.6183,138.3914,138.464,82630.0
2021-04-15 14:25:00,152.62,152.68,152.53,152.65,16590.0,138.4822,138.5366,138.4005,138.5094,16590.0
2021-04-15 14:30:00,152.66,152.73,152.62,152.67,13570.0,138.5185,138.582,138.4822,138.5275,13570.0
2021-04-15 14:35:00,152.68,152.7,152.64,152.66,12469.0,138.5366,138.5548,138.5003,138.5185,12469.0
2021-04-15 14:40:00,152.67,152.73,152.66,152.68,18264.0,138.5275,138.582,138.5185,138.5366,18264.0
2021-04-15 14:45:00,152.67,152.77,152.62,152.71,17501.0,138.5275,138.6183,138.4822,138.5638,17501.0
2021-04-15 14:50:00,152.72,152.8,152.71,152.75,9206.0,138.5729,138.6455,138.5638,138.6001,9206.0
2021-04-15 14:55:00,152.76,152.9,152.66,152.86,17776.0,138.6092,138.7362,138.5185,138.6999,17776.0
2021-04-15 15:00:00,152.86,152.88,152.71,152.71,11449.0,138.6999,138.7181,138.5638,138.5638,11449.0
2021-04-15 15:05:00,152.71,152.82,152.69,152.72,12815.0,138.5638,138.6636,138.5457,138.5729,12815.0
2021-04-15 15:10:00,152.75,152.78,152.69,152.78,50765.0,138.6001,138.6273,138.5457,138.6273,50765.0
2021-04-15 15:15:00,152.84,152.92,152.77,152.86,15603.0,138.6818,138.7544,138.6183,138.6999,15603.0
2021-04-15 15:20:00,152.87,152.89,152.68,152.74,17550.0,138.709,138.7271,138.5366,138.591,17550.0
2021-04-15 15:25:00,152.75,152.79,152.66,152.73,11745.0,138.6001,138.6364,138.5185,138.582,11745.0
2021-04-15 15:30:00,152.73,152.8,152.72,152.78,19394.0,138.582,138.6455,138.5729,138.6273,19394.0
2021-04-15 15:35:00,152.78,152.83,152.77,152.81,14931.0,138.6273,138.6727,138.6183,138.6546,14931.0
2021-04-15 15:40:00,152.81,152.93,152.79,152.92,36568.0,138.6546,138.7634,138.6364,138.7544,36568.0
2021-04-15 15:45:00,152.92,152.97,152.74,152.76,92424.0,138.7544,138.7997,138.591,138.6092,92424.0
2021-04-15 15:50:00,152.72,152.85,152.6,152.61,64152.0,138.5729,138.6909,138.464,138.4731,64152.0
2021-04-15 15:55:00,152.62,152.83,152.62,152.81,95587.0,138.4822,138.6727,138.4822,138.6546,95587.0
2021-04-16 09:30:00,153.58,153.92,153.22,153.4,197894.0,139.3532,139.6617,139.0266,139.1899,197894.0
2021-04-16 09:35:00,153.55,153.88,153.27,153.75,16074.0,139.326,139.6254,139.0719,139.5075,16074.0
2021-04-16 09:40:00,153.75,153.84,153.12,153.28,21740.0,139.5075,139.5891,138.9358,139.081,21740.0
2021-04-16 09:45:00,153.25,153.42,152.71,152.86,27789.0,139.0538,139.2081,138.5638,138.6999,27789.0
2021-04-16 09:50:00,152.9,153.2,152.86,152.94,18900.0,138.7362,139.0084,138.6999,138.7725,18900.0
2021-04-16 09:55:00,152.96,153.23,152.91,153.23,10073.0,138.7907,139.0357,138.7453,139.0357,10073.0
2021-04-16 10:00:00,153.19,153.21,152.88,152.9,14203.0,138.9994,139.0175,138.7181,138.7362,14203.0
2021-04-16 10:05:00,152.88,152.97,152.81,152.83,13160.0,138.7181,138.7997,138.6546,138.6727,13160.0
2021-04-16 10:10:00,152.82,152.84,152.66,152.78,10657.0,138.6636,138.6818,138.5185,138.6273,10657.0
2021-04-16 10:15:00,152.76,152.83,152.63,152.83,10683.0,138.6092,138.6727,138.4912,138.6727,10683.0
2021-04-16 10:20:00,152.83,152.85,152.54,152.6,7713.0,138.6727,138.6909,138.4096,138.464,7713.0
2021-04-16 10:25:00,152.6,152.76,152.51,152.64,28156.0,138.464,138.6092,138.3824,138.5003,28156.0
2021-04-16 10:30:00,152.6,152.66,152.37,152.37,19873.0,138.464,138.5185,138.2553,138.2553,19873.0
2021-04-16 10:35:00,152.38,152.39,152.13,152.13,10015.0,138.2644,138.2735,138.0376,138.0376,10015.0
2021-04-16 10:40:00,152.15,152.26,152.02,152.04,10181.0,138.0557,138.1555,137.9377,137.9559,10181.0
2021-04-16 10:45:00,152.03,152.45,152.03,152.35,7807.0,137.9468,138.3279,137.9468,138.2372,7807.0
2021-04-16 10:50:00,152.29,152.36,152.18,152.31,22684.0,138.1827,138.2462,138.0829,138.2009,22684.0
2021-04-16 10:55:00,152.33,152.42,152.25,152.29,5485.0,138.219,138.3007,138.1464,138.1827,5485.0
2021-04-16 11:00:00,152.3,152.36,152.14,152.23,6879.0,138.1918,138.2462,138.0466,138.1283,6879.0
2021-04-16 11:05:00,152.26,152.44,152.26,152.42,8402.0,138.1555,138.3188,138.1555,138.3007,8402.0
2021-04-16 11:10:00,152.43,152.45,152.29,152.3,5993.0,138.3098,138.3279,138.1827,138.1918,5993.0
2021-04-16 11:15:00,152.28,152.51,152.24,152.37,10235.0,138.1737,138.3824,138.1374,138.2553,10235.0
2021-04-16 11:20:00,152.37,152.37,152.11,152.11,5058.0,138.2553,138.2553,138.0194,138.0194,5058.0
2021-04-16 11:25:00,152.1,152.13,151.87,151.95,48222.0,138.0103,138.0376,137.8016,137.8742,48222.0
2021-04-16 11:30:00,151.97,152.05,151.91,151.97,6033.0,137.8924,137.965,137.8379,137.8924,6033.0
2021-04-16 11:35:00,152.0,152.16,151.97,152.13,6668.0,137.9196,138.0648,137.8924,138.0376,6668.0
2021-04-16 11:40:00,152.13,152.13,151.92,151.99,9539.0,138.0376,138.0376,137.847,137.9105,9539.0
2021-04-16 11:45:00,151.97,152.04,151.88,151.9,10423.0,137.8924,137.9559,137.8107,137.8289,10423.0
2021-04-16 11:50:00,151.89,151.93,151.79,151.85,9016.0,137.8198,137.8561,137.729,137.7835,9016.0
2021-04-16 11:55:00,151.84,152.22,151.82,152.19,18136.0,137.7744,138.1192,137.7563,138.092,18136.0
2021-04-16 12:00:00,152.19,152.21,152.07,152.09,3431.0,138.092,138.1101,137.9831,138.0013,3431.0
2021-04-16 12:05:00,152.06,152.23,152.04,152.13,5518.0,137.974,138.1283,137.9559,138.0376,5518.0
2021-04-16 12:10:00,152.16,152.18,152.09,152.11,9571.0,138.0648,138.0829,138.0013,138.0194,9571.0
2021-04-16 12:15:00,152.08,152.09,151.94,152.02,9297.0,137.9922,138.0013,137.8652,137.9377,9297.0
2021-04-16 12:20:00,152.0,152.15,152.0,152.11,6736.0,137.9196,138.0557,137.9196,138.0194,6736.0
2021-04-16 12:25:00,152.09,152.13,152.03,152.13,3994.0,138.0013,138.0376,137.9468,138.0376,3994.0
2021-04-16 12:30:00,152.15,152.21,152.12,152.13,13674.0,138.0557,138.1101,138.0285,138.0376,13674.0
2021-04-16 12:35:00,152.13,152.15,151.96,151.96,8124.0,138.0376,138.0557,137.8833,137.8833,8124.0
2021-04-16 12:40:00,151.99,152.05,151.98,152.03,6992.0,137.9105,137.965,137.9014,137.9468,6992.0
2021-04-16 12:45:00,152.03,152.04,151.85,151.9,11929.0,137.9468,137.9559,137.7835,137.8289,11929.0
2021-04-16 12:50:00,151.9,151.91,151.81,151.85,22111.0,137.8289,137.8379,137.7472,137.7835,22111.0
2021-04-16 12:55:00,151.87,152.0,151.86,152.0,55981.0,137.8016,137.9196,137.7926,137.9196,55981.0
2021-04-16 13:00:00,152.0,152.29,151.96,152.26,17831.0,137.9196,138.1827,137.8833,138.1555,17831.0
2021-04-16 13:05:00,152.25,152.34,152.19,152.29,9166.0,138.1464,138.2281,138.092,138.1827,9166.0
2021-04-16 13:10:00,152.27,152.46,152.26,152.41,13858.0,138.1646,138.337,138.1555,138.2916,13858.0
2021-04-16 13:15:00,152.4,152.53,152.4,152.52,8395.0,138.2825,138.4005,138.2825,138.3914,8395.0
2021-04-16 13:20:00,152.52,152.53,152.34,152.37,3557.0,138.3914,138.4005,138.2281,138.2553,3557.0
2021-04-16 13:25:00,152.39,152.5,152.38,152.5,5209.0,138.2735,138.3733,138.2644,138.3733,5209.0
2021-04-16 13:30:00,152.5,152.52,152.4,152.41,5791.0,138.3733,138.3914,138.2825,138.2916,5791.0
2021-04-16 13:35:00,152.4,152.47,152.38,152.43,8723.0,138.2825,138.3461,138.2644,138.3098,8723.0
2021-04-16 13:40:00,152.44,152.46,152.38,152.41,4917.0,138.3188,138.337,138.2644,138.2916,4917.0
2021-04-16 13:45:00,152.44,152.48,152.37,152.38,3158.0,138.3188,138.3551,138.2553,138.2644,3158.0
2021-04-16 13:50:00,152.41,152.48,152.35,152.38,4688.0,138.2916,138.3551,138.2372,138.2644,4688.0
2021-04-16 13:55:00,152.36,152.39,152.36,152.38,3430.0,138.2462,138.2735,138.2462,138.2644,3430.0
2021-04-16 14:00:00,152.37,152.45,152.34,152.45,7415.0,138.2553,138.3279,138.2281,138.3279,7415.0
2021-04-16 14:05:00,152.45,152.61,152.45,152.57,14235.0,138.3279,138.4731,138.3279,138.4368,14235.0
2021-04-16 14:10:00,152.58,152.81,152.58,152.62,9550.0,138.4459,138.6546,138.4459,138.4822,9550.0
2021-04-16 14:15:00,152.64,152.66,152.5,152.59,7755.0,138.5003,138.5185,138.3733,138.4549,7755.0
2021-04-16 14:20:00,152.59,152.64,152.54,152.6,7626.0,138.4549,138.5003,138.4096,138.464,7626.0
2021-04-16 14:25:00,152.57,152.59,152.47,152.52,9305.0,138.4368,138.4549,138.3461,138.3914,9305.0
2021-04-16 14:30:00,152.52,152.57,152.51,152.53,8997.0,138.3914,138.4368,138.3824,138.4005,8997.0
2021-04-16 14:35:00,152.49,152.57,152.46,152.48,6151.0,138.3642,138.4368,138.337,138.3551,6151.0
2021-04-16 14:40:00,152.48,152.54,152.45,152.45,10613.0,138.3551,138.4096,138.3279,138.3279,10613.0
2021-04-16 14:45:00,152.43,152.49,152.38,152.49,9899.0,138.3098,138.3642,138.2644,138.3642,9899.0
2021-04-16 14:50:00,152.49,152.54,152.44,152.5,6056.0,138.3642,138.4096,138.3188,138.3733,6056.0
2021-04-16 14:55:00,152.48,152.48,152.41,152.44,8526.0,138.3551,138.3551,138.2916,138.3188,8526.0
2021-04-16 15:00:00,152.48,152.53,152.36,152.36,11094.0,138.3551,138.4005,138.2462,138.2462,11094.0
2021-04-16 15:05:00,152.37,152.46,152.35,152.46,11744.0,138.2553,138.337,138.2372,138.337,11744.0
2021-04-16 15:10:00,152.43,152.49,152.36,152.49,9644.0,138.3098,138.3642,138.2462,138.3642,9644.0
2021-04-16 15:15:00,152.47,152.51,152.43,152.48,15963.0,138.3461,138.3824,138.3098,138.3551,15963.0
2021-04-16 15:20:00,152.48,152.63,152.48,152.59,8767.0,138.3551,138.4912,138.3551,138.4549,8767.0
2021-04-16 15:25:00,152.6,152.66,152.53,152.55,6386.0,138.464,138.5185,138.4005,138.4186,6386.0
2021-04-16 15:30:00,152.57,152.57,152.44,152.54,14611.0,138.4368,138.4368,138.3188,138.4096,14611.0
2021-04-16 15:35:00,152.55,152.75,152.53,152.71,11562.0,138.4186,138.6001,138.4005,138.5638,11562.0
2021-04-16 15:40:00,152.72,152.77,152.66,152.7,13369.0,138.5729,138.6183,138.5185,138.5548,13369.0
2021-04-16 15:45:00,152.71,152.82,152.62,152.78,23053.0,138.5638,138.6636,138.4822,138.6273,23053.0
2021-04-16 15:50:00,152.81,153.0,152.61,152.63,38580.0,138.6546,138.827,138.4731,138.4912,38580.0
2021-04-16 15:55:00,152.62,152.85,152.57,152.69,123492.0,138.4822,138.6909,138.4368,138.5457,123492.0
2021-04-19 09:30:00,152.9,152.92,152.16,152.66,48463.0,138.7362,138.7544,138.0648,138.5185,48463.0
2021-04-19 09:35:00,152.62,152.73,152.28,152.46,11646.0,138.4822,138.582,138.1737,138.337,11646.0
2021-04-19 09:40:00,152.56,152.71,152.49,152.7,8629.0,138.4277,138.5638,138.3642,138.5548,8629.0
2021-04-19 09:45:00,152.8,153.07,152.66,152.66,7952.0,138.6455,138.8905,138.5185,138.5185,7952.0
2021-04-19 09:50:00,152.62,152.7,152.43,152.5,7212.0,138.4822,138.5548,138.3098,138.3733,7212.0
2021-04-19 09:55:00,152.47,152.68,152.41,152.48,15394.0,138.3461,138.5366,138.2916,138.3551,15394.0
2021-04-19 10:00:00,152.5,152.5,152.06,152.08,15921.0,138.3733,138.3733,137.974,137.9922,15921.0
2021-04-19 10:05:00,152.12,152.18,152.01,152.17,8186.0,138.0285,138.0829,137.9287,138.0738,8186.0
2021-04-19 10:10:00,152.19,152.34,152.15,152.33,6830.0,138.092,138.2281,138.0557,138.219,6830.0
2021-04-19 10:15:00,152.31,152.73,152.3,152.73,9732.0,138.2009,138.582,138.1918,138.582,9732.0
2021-04-19 10:20:00,152.78,152.84,152.6,152.69,14393.0,138.6273,138.6818,138.464,138.5457,14393.0
2021-04-19 10:25:00,152.71,152.89,152.68,152.75,12728.0,138.5638,138.7271,138.5366,138.6001,12728.0
2021-04-19 10:30:00,152.73,153.06,152.73,152.89,12079.0,138.582,138.8814,138.582,138.7271,12079.0
2021-04-19 10:35:00,152.89,153.12,152.78,153.09,8004.0,138.7271,138.9358,138.6273,138.9086,8004.0
2021-04-19 10:40:00,153.07,153.12,152.86,152.87,8622.0,138.8905,138.9358,138.6999,138.709,8622.0
2021-04-19 10:45:00,152.87,152.89,152.57,152.67,18474.0,138.709,138.7271,138.4368,138.5275,18474.0
2021-04-19 10:50:00,152.67,153.01,152.65,152.93,63410.0,138.5275,138.836,138.5094,138.7634,63410.0
2021-04-19 10:55:00,152.93,153.18,152.93,153.06,21604.0,138.7634,138.9903,138.7634,138.8814,21604.0
2021-04-19 11:00:00,153.06,153.08,152.83,152.87,9496.0,138.8814,138.8995,138.6727,138.709,9496.0
2021-04-19 11:05:00,152.84,152.97,152.66,152.97,7966.0,138.6818,138.7997,138.5185,138.7997,7966.0
2021-04-19 11:10:00,152.98,153.01,152.9,153.01,6821.0,138.8088,138.836,138.7362,138.836,6821.0
2021-04-19 11:15:00,153.02,153.05,153.0,153.04,5017.0,138.8451,138.8723,138.827,138.8633,5017.0
2021-04-19 11:20:00,153.04,153.05,152.82,152.84,4841.0,138.8633,138.8723,138.6636,138.6818,4841.0
2021-04-19 11:25:00,152.85,152.99,152.85,152.87,20977.0,138.6909,138.8179,138.6909,138.709,20977.0
2021-04-19 11:30:00,152.84,152.84,152.66,152.72,4720.0,138.6818,138.6818,138.5185,138.5729,4720.0
2021-04-19 11:35:00,152.72,152.72,152.59,152.59,4903.0,138.5729,138.5729,138.4549,138.4549,4903.0
2021-04-19 11:40:00,152.61,152.69,152.37,152.41,8277.0,138.4731,138.5457,138.2553,138.2916,8277.0
2021-04-19 11:45:00,152.34,152.56,152.34,152.49,6127.0,138.2281,138.4277,138.2281,138.3642,6127.0
2021-04-19 11:50:00,152.51,152.7,152.51,152.68,4248.0,138.3824,138.5548,138.3824,138.5366,4248.0
2021-04-19 11:55:00,152.66,152.66,152.45,152.5,8867.0,138.5185,138.5185,138.3279,138.3733,8867.0
2021-04-19 12:00:00,152.46,152.54,152.29,152.29,4547.0,138.337,138.4096,138.1827,138.1827,4547.0
2021-04-19 12:05:00,152.28,152.45,152.22,152.41,6115.0,138.1737,138.3279,138.1192,138.2916,6115.0
2021-04-19 12:10:00,152.44,152.44,152.23,152.28,5429.0,138.3188,138.3188,138.1283,138.1737,5429.0
2021-04-19 12:15:00,152.34,152.55,152.34,152.46,11465.0,138.2281,138.4186,138.2281,138.337,11465.0
2021-04-19 12:20:00,152.5,152.54,152.34,152.35,2957.0,138.3733,138.4096,138.2281,138.2372,2957.0
2021-04-19 12:25:00,152.27,152.27,152.03,152.09,5710.0,138.1646,138.1646,137.9468,138.0013,5710.0
2021-04-19 12:30:00,152.11,152.24,152.05,152.21,3462.0,138.0194,138.1374,137.965,138.1101,3462.0
2021-04-19 12:35:00,152.1,152.13,151.96,151.99,5244.0,138.0103,138.0376,137.8833,137.9105,5244.0
2021-04-19 12:40:00,151.93,152.03,151.88,151.96,4898.0,137.8561,137.9468,137.8107,137.8833,4898.0
2021-04-19 12:45:00,151.96,152.1,151.92,152.05,3167.0,137.8833,138.0103,137.847,137.965,3167.0
2021-04-19 12:50:00,152.03,152.04,151.94,152.0,2372.0,137.9468,137.9559,137.8652,137.9196,2372.0
2021-04-19 12:55:00,151.93,151.97,151.86,151.86,4045.0,137.8561,137.8924,137.7926,137.7926,4045.0
2021-04-19 13:00:00,151.89,152.08,151.87,152.05,4771.0,137.8198,137.9922,137.8016,137.965,4771.0
2021-04-19 13:05:00,152.03,152.06,151.94,151.95,5281.0,137.9468,137.974,137.8652,137.8742,5281.0
2021-04-19 13:10:00,151.98,152.02,151.98,152.02,3406.0,137.9014,137.9377,137.9014,137.9377,3406.0
2021-04-19 13:15:00,152.02,152.22,152.02,152.18,9969.0,137.9377,138.1192,137.9377,138.0829,9969.0
2021-04-19 13:20:00,152.19,152.19,152.05,152.12,3417.0,138.092,138.092,137.965,138.0285,3417.0
2021-04-19 13:25:00,152.12,152.21,152.03,152.05,4976.0,138.0285,138.1101,137.9468,137.965,4976.0
2021-04-19 13:30:00,152.06,152.21,152.01,152.2,6392.0,137.974,138.1101,137.9287,138.1011,6392.0
2021-04-19 13:35:00,152.21,152.31,152.18,152.21,4106.0,138.1101,138.2009,138.0829,138.1101,4106.0
2021-04-19 13:40:00,152.23,152.28,152.11,152.2,10414.0,138.1283,138.1737,138.0194,138.1011,10414.0
2021-04-19 13:45:00,152.19,152.21,152.12,152.2,3630.0,138.092,138.1101,138.0285,138.1011,3630.0
2021-04-19 13:50:00,152.14,152.18,152.02,152.11,3508.0,138.0466,138.0829,137.9377,138.0194,3508.0
2021-04-19 13:55:00,152.09,152.13,151.98,152.06,3382.0,138.0013,138.0376,137.9014,137.974,3382.0
2021-04-19 14:00:00,152.06,152.06,151.98,152.03,9797.0,137.974,137.974,137.9014,137.9468,9797.0
2021-04-19 14:05:00,152.05,152.13,151.98,152.01,3667.0,137.965,138.0376,137.9014,137.9287,3667.0
2021-04-19 14:10:00,152.04,152.11,152.0,152.06,7447.0,137.9559,138.0194,137.9196,137.974,7447.0
2021-04-19 14:15:00,152.08,152.24,152.08,152.24,9742.0,137.9922,138.1374,137.9922,138.1374,9742.0
2021-04-19 14:20:00,152.24,152.32,152.18,152.23,15217.0,138.1374,138.21,138.0829,138.1283,15217.0
2021-04-19 14:25:00,152.18,152.19,152.16,152.18,1751.0,138.0829,138.092,138.0648,138.0829,1751.0
2021-04-19 14:30:00,152.15,152.2,152.11,152.2,13952.0,138.0557,138.1011,138.0194,138.1011,13952.0
2021-04-19 14:35:00,152.2,152.2,152.06,152.15,14545.0,138.1011,138.1011,137.974,138.0557,14545.0
2021-04-19 14:40:00,152.15,152.3,152.09,152.25,5281.0,138.0557,138.1918,138.0013,138.1464,5281.0
2021-04-19 14:45:00,152.23,152.44,152.22,152.4,5070.0,138.1283,138.3188,138.1192,138.2825,5070.0
2021-04-19 14:50:00,152.4,152.42,152.32,152.42,5023.0,138.2825,138.3007,138.21,138.3007,5023.0
2021-04-19 14:55:00,152.46,152.46,152.35,152.38,3342.0,138.337,138.337,138.2372,138.2644,3342.0
2021-04-19 15:00:00,152.37,152.4,152.29,152.3,6543.0,138.2553,138.2825,138.1827,138.1918,6543.0
2021-04-19 15:05:00,152.31,152.32,152.2,152.2,5948.0,138.2009,138.21,138.1011,138.1011,5948.0
2021-04-19 15:10:00,152.21,152.22,151.98,151.98,6592.0,138.1101,138.1192,137.9014,137.9014,6592.0
2021-04-19 15:15:00,152.0,152.23,152.0,152.13,9635.0,137.9196,138.1283,137.9196,138.0376,9635.0
2021-04-19 15:20:00,152.15,152.3,152.09,152.21,6581.0,138.0557,138.1918,138.0013,138.1101,6581.0
2021-04-19 15:25:00,152.19,152.23,152.17,152.2,3599.0,138.092,138.1283,138.0738,138.1011,3599.0
2021-04-19 15:30:00,152.22,152.38,152.18,152.32,21475.0,138.1192,138.2644,138.0829,138.21,21475.0
2021-04-19 15:35:00,152.36,152.42,152.22,152.42,25934.0,138.2462,138.3007,138.1192,138.3007,25934.0
2021-04-19 15:40:00,152.41,152.42,152.28,152.35,26128.0,138.2916,138.3007,138.1737,138.2372,26128.0
2021-04-19 15:45:00,152.36,152.37,152.21,152.24,17277.0,138.2462,138.2553,138.1101,138.1374,17277.0
2021-04-19 15:50:00,152.23,152.36,152.14,152.25,50266.0,138.1283,138.2462,138.0466,138.1464,50266.0
2021-04-19 15:55:00,152.26,152.28,151.98,152.25,153285.0,138.1555,138.1737,137.9014,138.1464,153285.0
2021-04-20 09:30:00,152.36,152.57,151.86,152.55,31919.0,138.2462,138.4368,137.7926,138.4186,31919.0
2021-04-20 09:35:00,152.41,152.61,152.3,152.61,6955.0,138.2916,138.4731,138.1918,138.4731,6955.0
2021-04-20 09:40:00,152.49,152.81,152.49,152.53,11287.0,138.3642,138.6546,138.3642,138.4005,11287.0
2021-04-20 09:45:00,152.52,153.02,152.42,152.83,12968.0,138.3914,138.8451,138.3007,138.6727,12968.0
2021-04-20 09:50:00,152.84,153.21,152.73,153.18,19414.0,138.6818,139.0175,138.582,138.9903,19414.0
2021-04-20 09:55:00,153.17,153.44,153.15,153.2,13083.0,138.9812,139.2262,138.9631,139.0084,13083.0
2021-04-20 10:00:00,153.22,153.26,152.89,152.94,44979.0,139.0266,139.0629,138.7271,138.7725,44979.0
2021-04-20 10:05:00,152.91,153.09,152.81,152.9,29480.0,138.7453,138.9086,138.6546,138.7362,29480.0
2021-04-20 10:10:00,152.87,152.91,152.63,152.72,20565.0,138.709,138.7453,138.4912,138.5729,20565.0
2021-04-20 10:15:00,152.72,152.77,152.65,152.73,17573.0,138.5729,138.6183,138.5094,138.582,17573.0
2021-04-20 10:20:00,152.75,152.78,152.67,152.69,28554.0,138.6001,138.6273,138.5275,138.5457,28554.0
2021-04-20 10:25:00,152.7,152.7,152.44,152.44,19136.0,138.5548,138.5548,138.3188,138.3188,19136.0
2021-04-20 10:30:00,152.41,152.52,152.3,152.44,20033.0,138.2916,138.3914,138.1918,138.3188,20033.0
2021-04-20 10:35:00,152.42,152.74,152.23,152.6,46669.0,138.3007,138.591,138.1283,138.464,46669.0
2021-04-20 10:40:00,152.6,152.6,152.38,152.5,20082.0,138.464,138.464,138.2644,138.3733,20082.0
2021-04-20 10:45:00,152.49,152.59,152.38,152.47,35473.0,138.3642,138.4549,138.2644,138.3461,35473.0
2021-04-20 10:50:00,152.49,152.51,152.14,152.23,44803.0,138.3642,138.3824,138.0466,138.1283,44803.0
2021-04-20 10:55:00,152.26,152.53,152.23,152.45,19768.0,138.1555,138.4005,138.1283,138.3279,19768.0
2021-04-20 11:00:00,152.44,152.46,152.2,152.34,23298.0,138.3188,138.337,138.1011,138.2281,23298.0
2021-04-20 11:05:00,152.35,152.45,152.26,152.26,32227.0,138.2372,138.3279,138.1555,138.1555,32227.0
2021-04-20 11:10:00,152.25,152.48,152.18,152.4,8317.0,138.1464,138.3551,138.0829,138.2825,8317.0
2021-04-20 11:15:00,152.39,152.45,152.2,152.42,9008.0,138.2735,138.3279,138.1011,138.3007,9008.0
2021-04-20 11:20:00,152.44,152.44,152.11,152.14,13401.0,138.3188,138.3188,138.0194,138.0466,13401.0
2021-04-20 11:25:00,152.15,152.26,152.04,152.26,18059.0,138.0557,138.1555,137.9559,138.1555,18059.0
2021-04-20 11:30:00,152.25,152.26,152.02,152.06,10091.0,138.1464,138.1555,137.9377,137.974,10091.0
2021-04-20 11:35:00,152.04,152.12,151.91,151.99,15256.0,137.9559,138.0285,137.8379,137.9105,15256.0
2021-04-20 11:40:00,152.02,152.12,151.97,152.12,10525.0,137.9377,138.0285,137.8924,138.0285,10525.0
2021-04-20 11:45:00,152.13,152.32,152.08,152.31,18114.0,138.0376,138.21,137.9922,138.2009,18114.0
2021-04-20 11:50:00,152.29,152.29,152.18,152.18,8769.0,138.1827,138.1827,138.0829,138.0829,8769.0
2021-04-20 11:55:00,152.16,152.3,152.15,152.17,34576.0,138.0648,138.1918,138.0557,138.0738,34576.0
2021-04-20 12:00:00,152.18,152.24,152.11,152.15,7197.0,138.0829,138.1374,138.0194,138.0557,7197.0
2021-04-20 12:05:00,152.15,152.33,152.12,152.25,34084.0,138.0557,138.219,138.0285,138.1464,34084.0
2021-04-20 12:10:00,152.24,152.28,152.18,152.27,32372.0,138.1374,138.1737,138.0829,138.1646,32372.0
2021-04-20 12:15:00,152.28,152.35,152.28,152.31,20480.0,138.1737,138.2372,138.1737,138.2009,20480.0
2021-04-20 12:20:00,152.33,152.54,152.31,152.48,14174.0,138.219,138.4096,138.2009,138.3551,14174.0
2021-04-20 12:25:00,152.49,152.53,152.48,152.51,28974.0,138.3642,138.4005,138.3551,138.3824,28974.0
2021-04-20 12:30:00,152.5,152.53,152.39,152.53,10797.0,138.3733,138.4005,138.2735,138.4005,10797.0
2021-04-20 12:35:00,152.53,152.65,152.52,152.62,9122.0,138.4005,138.5094,138.3914,138.4822,9122.0
2021-04-20 12:40:00,152.63,152.63,152.5,152.56,12719.0,138.4912,138.4912,138.3733,138.4277,12719.0
2021-04-20 12:45:00,152.57,152.57,152.23,152.24,17028.0,138.4368,138.4368,138.1283,138.1374,17028.0
2021-04-20 12:50:00,152.25,152.47,152.25,152.39,8518.0,138.1464,138.3461,138.1464,138.2735,8518.0
2021-04-20 12:55:00,152.4,152.48,152.37,152.46,25899.0,138.2825,138.3551,138.2553,138.337,25899.0
2021-04-20 13:00:00,152.46,152.5,152.31,152.31,13023.0,138.337,138.3733,138.2009,138.2009,13023.0
2021-04-20 13:05:00,152.31,152.41,152.3,152.33,12796.0,138.2009,138.2916,138.1918,138.219,12796.0
2021-04-20 13:10:00,152.36,152.39,152.28,152.38,13366.0,138.2462,138.2735,138.1737,138.2644,13366.0
2021-04-20 13:15:00,152.37,152.4,152.28,152.38,32982.0,138.2553,138.2825,138.1737,138.2644,32982.0
2021-04-20 13:20:00,152.38,152.38,152.18,152.19,13251.0,138.2644,138.2644,138.0829,138.092,13251.0
2021-04-20 13:25:00,152.16,152.2,152.13,152.17,6926.0,138.0648,138.1011,138.0376,138.0738,6926.0
2021-04-20 13:30:00,152.17,152.26,152.09,152.23,12916.0,138.0738,138.1555,138.0013,138.1283,12916.0
2021-04-20 13:35:00,152.23,152.31,152.23,152.27,8371.0,138.1283,138.2009,138.1283,138.1646,8371.0
2021-04-20 13:40:00,152.27,152.3,152.25,152.3,8280.0,138.1646,138.1918,138.1464,138.1918,8280.0
2021-04-20 13:45:00,152.28,152.41,152.26,152.35,16593.0,138.1737,138.2916,138.1555,138.2372,16593.0
2021-04-20 13:50:00,152.36,152.46,152.31,152.31,10842.0,138.2462,138.337,138.2009,138.2009,10842.0
2021-04-20 13:55:00,152.31,152.38,152.29,152.37,3935.0,138.2009,138.2644,138.1827,138.2553,3935.0
2021-04-20 14:00:00,152.35,152.47,152.34,152.45,10928.0,138.2372,138.3461,138.2281,138.3279,10928.0
2021-04-20 14:05:00,152.46,152.51,152.31,152.37,19895.0,138.337,138.3824,138.2009,138.2553,19895.0
2021-04-20 14:10:00,152.37,152.47,152.34,152.45,5879.0,138.2553,138.3461,138.2281,138.3279,5879.0
2021-04-20 14:15:00,152.44,152.44,152.35,152.37,10671.0,138.3188,138.3188,138.2372,138.2553,10671.0
2021-04-20 14:20:00,152.37,152.44,152.36,152.39,11917.0,138.2553,138.3188,138.2462,138.2735,11917.0
2021-04-20 14:25:00,152.39,152.39,152.23,152.33,9724.0,138.2735,138.2735,138.1283,138.219,9724.0
2021-04-20 14:30:00,152.33,152.34,152.19,152.2,14146.0,138.219,138.2281,138.092,138.1011,14146.0
2021-04-20 14:35:00,152.19,152.26,152.16,152.21,7824.0,138.092,138.1555,138.0648,138.1101,7824.0
2021-04-20 14:40:00,152.21,152.33,152.19,152.26,9167.0,138.1101,138.219,138.092,138.1555,9167.0
2021-04-20 14:45:00,152.26,152.28,152.23,152.25,10131.0,138.1555,138.1737,138.1283,138.1464,10131.0
2021-04-20 14:50:00,152.24,152.39,152.23,152.32,15177.0,138.1374,138.2735,138.1283,138.21,15177.0
2021-04-20 14:55:00,152.31,152.31,152.13,152.19,11016.0,138.2009,138.2009,138.0376,138.092,11016.0
2021-04-20 15:00:00,152.2,152.3,152.18,152.18,13151.0,138.1011,138.1918,138.0829,138.0829,13151.0
2021-04-20 15:05:00,152.2,152.29,152.15,152.21,15471.0,138.1011,138.1827,138.0557,138.1101,15471.0
2021-04-20 15:10:00,152.23,152.3,152.13,152.27,9938.0,138.1283,138.1918,138.0376,138.1646,9938.0
2021-04-20 15:15:00,152.27,152.36,152.19,152.21,13471.0,138.1646,138.2462,138.092,138.1101,13471.0
2021-04-20 15:20:00,152.21,152.33,152.18,152.31,13020.0,138.1101,138.219,138.0829,138.2009,13020.0
2021-04-20 15:25:00,152.32,152.32,152.27,152.31,15038.0,138.21,138.21,138.1646,138.2009,15038.0
2021-04-20 15:30:00,152.28,152.38,152.24,152.35,24281.0,138.1737,138.2644,138.1374,138.2372,24281.0
2021-04-20 15:35:00,152.36,152.38,152.25,152.26,19054.0,138.2462,138.2644,138.1464,138.1555,19054.0
2021-04-20 15:40:00,152.24,152.39,152.24,152.38,23923.0,138.1374,138.2735,138.1374,138.2644,23923.0
2021-04-20 15:45:00,152.36,152.41,152.21,152.3,27969.0,138.2462,138.2916,138.1101,138.1918,27969.0
2021-04-20 15:50:00,152.26,152.33,151.97,151.97,66563.0,138.1555,138.219,137.8924,137.8924,66563.0
2021-04-20 15:55:00,151.94,152.11,151.75,151.79,291186.0,137.8652,138.0194,137.6928,137.729,291186.0
2021-04-21 09:30:00,152.76,152.88,151.61,151.82,55827.0,138.6092,138.7181,137.5657,137.7563,55827.0
2021-04-21 09:35:00,151.86,152.3,151.83,151.89,16863.0,137.7926,138.1918,137.7653,137.8198,16863.0
2021-04-21 09:40:00,151.99,152.64,151.84,152.54,12138.0,137.9105,138.5003,137.7744,138.4096,12138.0
2021-04-21 09:45:00,152.59,153.0,152.4,152.72,22833.0,138.4549,138.827,138.2825,138.5729,22833.0
2021-04-21 09:50:00,152.6,152.99,152.56,152.78,21539.0,138.464,138.8179,138.4277,138.6273,21539.0
2021-04-21 09:55:00,152.78,153.16,152.77,153.13,27087.0,138.6273,138.9721,138.6183,138.9449,27087.0
2021-04-21 10:00:00,153.14,153.33,152.95,153.22,19187.0,138.954,139.1264,138.7816,139.0266,19187.0
2021-04-21 10:05:00,153.19,153.26,152.99,153.23,12775.0,138.9994,139.0629,138.8179,139.0357,12775.0
2021-04-21 10:10:00,153.24,153.29,152.91,153.0,17937.0,139.0447,139.0901,138.7453,138.827,17937.0
2021-04-21 10:15:00,153.04,153.26,153.04,153.19,33214.0,138.8633,139.0629,138.8633,138.9994,33214.0
2021-04-21 10:20:00,153.18,153.41,153.0,153.38,49299.0,138.9903,139.199,138.827,139.1718,49299.0
2021-04-21 10:25:00,153.4,153.4,153.03,153.04,67015.0,139.1899,139.1899,138.8542,138.8633,67015.0
2021-04-21 10:30:00,153.01,153.09,152.84,152.84,24588.0,138.836,138.9086,138.6818,138.6818,24588.0
2021-04-21 10:35:00,152.8,152.99,152.75,152.82,14856.0,138.6455,138.8179,138.6001,138.6636,14856.0
2021-04-21 10:40:00,152.85,152.87,152.79,152.83,37743.0,138.6909,138.709,138.6364,138.6727,37743.0
2021-04-21 10:45:00,152.84,152.94,152.7,152.8,16893.0,138.6818,138.7725,138.5548,138.6455,16893.0
2021-04-21 10:50:00,152.8,152.82,152.69,152.69,11341.0,138.6455,138.6636,138.5457,138.5457,11341.0
2021-04-21 10:55:00,152.65,152.83,152.56,152.83,9418.0,138.5094,138.6727,138.4277,138.6727,9418.0
2021-04-21 11:00:00,152.83,152.92,152.68,152.82,19842.0,138.6727,138.7544,138.5366,138.6636,19842.0
2021-04-21 11:05:00,152.82,152.91,152.73,152.87,25072.0,138.6636,138.7453,138.582,138.709,25072.0
2021-04-21 11:10:00,152.87,153.06,152.81,152.94,27345.0,138.709,138.8814,138.6546,138.7725,27345.0
2021-04-21 11:15:00,152.94,152.95,152.79,152.85,9872.0,138.7725,138.7816,138.6364,138.6909,9872.0
2021-04-21 11:20:00,152.88,152.93,152.76,152.79,16261.0,138.7181,138.7634,138.6092,138.6364,16261.0
2021-04-21 11:25:00,152.81,152.89,152.77,152.82,10775.0,138.6546,138.7271,138.6183,138.6636,10775.0
2021-04-21 11:30:00,152.84,152.85,152.76,152.81,14694.0,138.6818,138.6909,138.6092,138.6546,14694.0
2021-04-21 11:35:00,152.77,152.82,152.58,152.61,12836.0,138.6183,138.6636,138.4459,138.4731,12836.0
2021-04-21 11:40:00,152.61,152.69,152.51,152.66,16009.0,138.4731,138.5457,138.3824,138.5185,16009.0
2021-04-21 11:45:00,152.66,152.73,152.55,152.6,14119.0,138.5185,138.582,138.4186,138.464,14119.0
2021-04-21 11:50:00,152.59,152.7,152.59,152.68,7268.0,138.4549,138.5548,138.4549,138.5366,7268.0
2021-04-21 11:55:00,152.68,152.78,152.67,152.71,11941.0,138.5366,138.6273,138.5275,138.5638,11941.0
2021-04-21 12:00:00,152.71,153.07,152.64,153.0,70405.0,138.5638,138.8905,138.5003,138.827,70405.0
2021-04-21 12:05:00,153.0,153.05,152.86,153.01,18092.0,138.827,138.8723,138.6999,138.836,18092.0
2021-04-21 12:10:00,153.01,153.05,152.96,153.03,22026.0,138.836,138.8723,138.7907,138.8542,22026.0
2021-04-21 12:15:00,153.03,153.05,152.97,152.98,16892.0,138.8542,138.8723,138.7997,138.8088,16892.0
2021-04-21 12:20:00,152.98,153.02,152.93,152.98,12212.0,138.8088,138.8451,138.7634,138.8088,12212.0
2021-04-21 12:25:00,152.99,153.02,152.91,153.0,20293.0,138.8179,138.8451,138.7453,138.827,20293.0
2021-04-21 12:30:00,153.0,153.04,152.97,153.0,14512.0,138.827,138.8633,138.7997,138.827,14512.0
2021-04-21 12:35:00,153.0,153.04,152.83,152.84,16250.0,138.827,138.8633,138.6727,138.6818,16250.0
2021-04-21 12:40:00,152.84,152.92,152.82,152.92,10438.0,138.6818,138.7544,138.6636,138.7544,10438.0
2021-04-21 12:45:00,152.93,152.96,152.85,152.85,19729.0,138.7634,138.7907,138.6909,138.6909,19729.0
2021-04-21 12:50:00,152.86,152.94,152.85,152.92,15210.0,138.6999,138.7725,138.6909,138.7544,15210.0
2021-04-21 12:55:00,152.92,152.98,152.86,152.92,17704.0,138.7544,138.8088,138.6999,138.7544,17704.0
2021-04-21 13:00:00,152.92,153.0,152.83,152.89,10607.0,138.7544,138.827,138.6727,138.7271,10607.0
2021-04-21 13:05:00,152.88,152.9,152.75,152.9,8567.0,138.7181,138.7362,138.6001,138.7362,8567.0
2021-04-21 13:10:00,152.94,153.15,152.92,153.13,13279.0,138.7725,138.9631,138.7544,138.9449,13279.0
2021-04-21 13:15:00,153.11,153.12,153.04,153.08,17757.0,138.9268,138.9358,138.8633,138.8995,17757.0
2021-04-21 13:20:00,153.08,153.2,153.06,153.13,12124.0,138.8995,139.0084,138.8814,138.9449,12124.0
2021-04-21 13:25:00,153.14,153.14,153.04,153.07,8297.0,138.954,138.954,138.8633,138.8905,8297.0
2021-04-21 13:30:00,153.09,153.13,153.06,153.09,13636.0,138.9086,138.9449,138.8814,138.9086,13636.0
2021-04-21 13:35:00,153.11,153.14,153.09,153.13,10060.0,138.9268,138.954,138.9086,138.9449,10060.0
2021-04-21 13:40:00,153.12,153.12,153.0,153.0,14605.0,138.9358,138.9358,138.827,138.827,14605.0
2021-04-21 13:45:00,153.01,153.07,152.95,152.98,18595.0,138.836,138.8905,138.7816,138.8088,18595.0
2021-04-21 13:50:00,152.99,152.99,152.8,152.83,19166.0,138.8179,138.8179,138.6455,138.6727,19166.0
2021-04-21 13:55:00,152.81,152.9,152.72,152.84,13583.0,138.6546,138.7362,138.5729,138.6818,13583.0
2021-04-21 14:00:00,152.88,152.99,152.81,152.84,8422.0,138.7181,138.8179,138.6546,138.6818,8422.0
2021-04-21 14:05:00,152.8,152.97,152.8,152.89,10684.0,138.6455,138.7997,138.6455,138.7271,10684.0
2021-04-21 14:10:00,152.91,152.94,152.85,152.9,10394.0,138.7453,138.7725,138.6909,138.7362,10394.0
2021-04-21 14:15:00,152.91,152.92,152.81,152.83,7833.0,138.7453,138.7544,138.6546,138.6727,7833.0
2021-04-21 14:20:00,152.87,152.94,152.82,152.82,8662.0,138.709,138.7725,138.6636,138.6636,8662.0
2021-04-21 14:25:00,152.8,152.91,152.79,152.85,10372.0,138.6455,138.7453,138.6364,138.6909,10372.0
2021-04-21 14:30:00,152.81,152.86,152.79,152.84,6294.0,138.6546,138.6999,138.6364,138.6818,6294.0
2021-04-21 14:35:00,152.84,152.84,152.73,152.74,10536.0,138.6818,138.6818,138.582,138.591,10536.0
2021-04-21 14:40:00,152.71,152.79,152.65,152.66,10617.0,138.5638,138.6364,138.5094,138.5185,10617.0
2021-04-21 14:45:00,152.62,152.7,152.62,152.68,5505.0,138.4822,138.5548,138.4822,138.5366,5505.0
2021-04-21 14:50:00,152.68,152.79,152.67,152.77,16606.0,138.5366,138.6364,138.5275,138.6183,16606.0
2021-04-21 14:55:00,152.78,152.87,152.75,152.85,7228.0,138.6273,138.709,138.6001,138.6909,7228.0
2021-04-21 15:00:00,152.82,152.83,152.74,152.77,7207.0,138.6636,138.6727,138.591,138.6183,7207.0
2021-04-21 15:05:00,152.78,152.81,152.71,152.77,7124.0,138.6273,138.6546,138.5638,138.6183,7124.0
2021-04-21 15:10:00,152.75,152.87,152.75,152.85,8008.0,138.6001,138.709,138.6001,138.6909,8008.0
2021-04-21 15:15:00,152.87,152.88,152.79,152.84,9552.0,138.709,138.7181,138.6364,138.6818,9552.0
2021-04-21 15:20:00,152.84,152.9,152.81,152.86,8948.0,138.6818,138.7362,138.6546,138.6999,8948.0
2021-04-21 15:25:00,152.86,152.94,152.74,152.8,20606.0,138.6999,138.7725,138.591,138.6455,20606.0
2021-04-21 15:30:00,152.8,153.02,152.79,152.93,62650.0,138.6455,138.8451,138.6364,138.7634,62650.0
2021-04-21 15:35:00,152.94,152.99,152.85,152.86,49236.0,138.7725,138.8179,138.6909,138.6999,49236.0
2021-04-21 15:40:00,152.85,152.92,152.81,152.83,39139.0,138.6909,138.7544,138.6546,138.6727,39139.0
2021-04-21 15:45:00,152.83,152.97,152.82,152.86,43754.0,138.6727,138.7997,138.6636,138.6999,43754.0
2021-04-21 15:50:00,152.86,152.88,152.71,152.73,63314.0,138.6999,138.7181,138.5638,138.582,63314.0
2021-04-21 15:55:00,152.73,152.78,152.39,152.44,179640.0,138.582,138.6273,138.2735,138.3188,179640.0
2021-04-22 09:30:00,151.97,152.27,151.58,151.74,48672.0,137.8924,138.1646,137.5385,137.6837,48672.0
2021-04-22 09:35:00,151.74,152.4,151.59,152.25,45055.0,137.6837,138.2825,137.5476,138.1464,45055.0
2021-04-22 09:40:00,152.25,152.31,151.93,152.27,31247.0,138.1464,138.2009,137.8561,138.1646,31247.0
2021-04-22 09:45:00,152.28,152.76,152.23,152.75,51455.0,138.1737,138.6092,138.1283,138.6001,51455.0
2021-04-22 09:50:00,152.71,152.91,152.61,152.62,34201.0,138.5638,138.7453,138.4731,138.4822,34201.0
2021-04-22 09:55:00,152.68,152.84,152.55,152.68,45558.0,138.5366,138.6818,138.4186,138.5366,45558.0
2021-04-22 10:00:00,152.65,152.82,152.48,152.68,72230.0,138.5094,138.6636,138.3551,138.5366,72230.0
2021-04-22 10:05:00,152.68,153.3,152.67,153.19,57030.0,138.5366,139.0992,138.5275,138.9994,57030.0
2021-04-22 10:10:00,153.23,153.31,153.11,153.11,11609.0,139.0357,139.1082,138.9268,138.9268,11609.0
2021-04-22 10:15:00,153.11,153.46,153.09,153.3,20396.0,138.9268,139.2443,138.9086,139.0992,20396.0
2021-04-22 10:20:00,153.28,153.36,152.94,153.05,27379.0,139.081,139.1536,138.7725,138.8723,27379.0
2021-04-22 10:25:00,153.09,153.16,152.97,153.08,31599.0,138.9086,138.9721,138.7997,138.8995,31599.0
2021-04-22 10:30:00,153.08,153.27,152.98,153.22,31485.0,138.8995,139.0719,138.8088,139.0266,31485.0
2021-04-22 10:35:00,153.2,153.21,152.91,152.95,43771.0,139.0084,139.0175,138.7453,138.7816,43771.0
2021-04-22 10:40:00,152.89,152.9,152.72,152.75,12763.0,138.7271,138.7362,138.5729,138.6001,12763.0
2021-04-22 10:45:00,152.75,152.97,152.75,152.92,13454.0,138.6001,138.7997,138.6001,138.7544,13454.0
2021-04-22 10:50:00,152.91,153.0,152.79,152.99,18799.0,138.7453,138.827,138.6364,138.8179,18799.0
2021-04-22 10:55:00,152.96,153.05,152.92,153.02,18219.0,138.7907,138.8723,138.7544,138.8451,18219.0
2021-04-22 11:00:00,153.0,153.07,152.78,152.78,19371.0,138.827,138.8905,138.6273,138.6273,19371.0
2021-04-22 11:05:00,152.81,153.05,152.81,153.0,25013.0,138.6546,138.8723,138.6546,138.827,25013.0
2021-04-22 11:10:00,153.02,153.12,152.83,153.06,12400.0,138.8451,138.9358,138.6727,138.8814,12400.0
2021-04-22 11:15:00,153.06,153.12,153.03,153.05,5112.0,138.8814,138.9358,138.8542,138.8723,5112.0
2021-04-22 11:20:00,153.03,153.12,152.92,153.12,7702.0,138.8542,138.9358,138.7544,138.9358,7702.0
2021-04-22 11:25:00,153.09,153.13,153.0,153.0,33445.0,138.9086,138.9449,138.827,138.827,33445.0
2021-04-22 11:30:00,153.02,153.16,152.95,153.14,10459.0,138.8451,138.9721,138.7816,138.954,10459.0
2021-04-22 11:35:00,153.12,153.12,152.92,153.02,23011.0,138.9358,138.9358,138.7544,138.8451,23011.0
2021-04-22 11:40:00,153.02,153.08,152.92,152.95,5353.0,138.8451,138.8995,138.7544,138.7816,5353.0
2021-04-22 11:45:00,152.96,152.99,152.86,152.99,8884.0,138.7907,138.8179,138.6999,138.8179,8884.0
2021-04-22 11:50:00,152.97,153.02,152.93,153.02,10775.0,138.7997,138.8451,138.7634,138.8451,10775.0
2021-04-22 11:55:00,153.02,153.02,152.93,152.98,7762.0,138.8451,138.8451,138.7634,138.8088,7762.0
2021-04-22 12:00:00,152.99,152.99,152.89,152.96,9928.0,138.8179,138.8179,138.7271,138.7907,9928.0
2021-04-22 12:05:00,152.92,153.01,152.91,152.99,10858.0,138.7544,138.836,138.7453,138.8179,10858.0
2021-04-22 12:10:00,152.97,153.03,152.85,153.03,20362.0,138.7997,138.8542,138.6909,138.8542,20362.0
2021-04-22 12:15:00,153.02,153.3,153.01,153.25,23967.0,138.8451,139.0992,138.836,139.0538,23967.0
2021-04-22 12:20:00,153.25,153.26,153.18,153.19,9764.0,139.0538,139.0629,138.9903,138.9994,9764.0
2021-04-22 12:25:00,153.21,153.3,153.18,153.25,8755.0,139.0175,139.0992,138.9903,139.0538,8755.0
2021-04-22 12:30:00,153.27,153.29,153.13,153.2,15464.0,139.0719,139.0901,138.9449,139.0084,15464.0
2021-04-22 12:35:00,153.22,153.23,153.15,153.21,14251.0,139.0266,139.0357,138.9631,139.0175,14251.0
2021-04-22 12:40:00,153.2,153.31,153.2,153.27,8060.0,139.0084,139.1082,139.0084,139.0719,8060.0
2021-04-22 12:45:00,153.27,153.41,153.27,153.38,6021.0,139.0719,139.199,139.0719,139.1718,6021.0
2021-04-22 12:50:00,153.38,153.56,153.37,153.46,16670.0,139.1718,139.3351,139.1627,139.2443,16670.0
2021-04-22 12:55:00,153.46,153.68,153.45,153.59,29853.0,139.2443,139.444,139.2353,139.3623,29853.0
2021-04-22 13:00:00,153.59,153.65,153.56,153.61,11216.0,139.3623,139.4167,139.3351,139.3805,11216.0
2021-04-22 13:05:00,153.61,153.61,153.0,153.2,51655.0,139.3805,139.3805,138.827,139.0084,51655.0
2021-04-22 13:10:00,153.17,153.17,152.61,152.8,24602.0,138.9812,138.9812,138.4731,138.6455,24602.0
2021-04-22 13:15:00,152.78,152.83,152.37,152.38,23073.0,138.6273,138.6727,138.2553,138.2644,23073.0
2021-04-22 13:20:00,152.35,152.61,152.31,152.56,15341.0,138.2372,138.4731,138.2009,138.4277,15341.0
2021-04-22 13:25:00,152.56,152.65,152.39,152.59,12704.0,138.4277,138.5094,138.2735,138.4549,12704.0
2021-04-22 13:30:00,152.53,152.65,152.44,152.65,26543.0,138.4005,138.5094,138.3188,138.5094,26543.0
2021-04-22 13:35:00,152.58,152.6,152.4,152.49,164284.0,138.4459,138.464,138.2825,138.3642,164284.0
2021-04-22 13:40:00,152.48,152.51,152.18,152.21,170114.0,138.3551,138.3824,138.0829,138.1101,170114.0
2021-04-22 13:45:00,152.19,152.32,151.89,151.97,33028.0,138.092,138.21,137.8198,137.8924,33028.0
2021-04-22 13:50:00,151.94,151.98,151.71,151.77,11170.0,137.8652,137.9014,137.6565,137.7109,11170.0
2021-04-22 13:55:00,151.72,151.77,151.47,151.49,26646.0,137.6655,137.7109,137.4387,137.4568,26646.0
2021-04-22 14:00:00,151.47,151.58,151.27,151.44,19458.0,137.4387,137.5385,137.2572,137.4115,19458.0
2021-04-22 14:05:00,151.39,151.67,151.37,151.63,28399.0,137.3661,137.6202,137.348,137.5839,28399.0
2021-04-22 14:10:00,151.6,151.6,151.37,151.56,27889.0,137.5566,137.5566,137.348,137.5204,27889.0
2021-04-22 14:15:00,151.54,151.82,151.49,151.82,69282.0,137.5022,137.7563,137.4568,137.7563,69282.0
2021-04-22 14:20:00,151.86,151.97,151.76,151.9,10058.0,137.7926,137.8924,137.7018,137.8289,10058.0
2021-04-22 14:25:00,151.87,152.12,151.78,152.12,10795.0,137.8016,138.0285,137.72,138.0285,10795.0
2021-04-22 14:30:00,152.12,152.15,152.06,152.12,10211.0,138.0285,138.0557,137.974,138.0285,10211.0
2021-04-22 14:35:00,152.09,152.16,151.99,151.99,10654.0,138.0013,138.0648,137.9105,137.9105,10654.0
2021-04-22 14:40:00,151.98,152.21,151.9,152.21,10467.0,137.9014,138.1101,137.8289,138.1101,10467.0
2021-04-22 14:45:00,152.19,152.2,152.09,152.19,13786.0,138.092,138.1011,138.0013,138.092,13786.0
2021-04-22 14:50:00,152.25,152.33,152.16,152.31,5634.0,138.1464,138.219,138.0648,138.2009,5634.0
2021-04-22 14:55:00,152.29,152.41,152.24,152.24,7820.0,138.1827,138.2916,138.1374,138.1374,7820.0
2021-04-22 15:00:00,152.23,152.49,152.18,152.3,15713.0,138.1283,138.3642,138.0829,138.1918,15713.0
2021-04-22 15:05:00,152.3,152.31,152.02,152.06,12093.0,138.1918,138.2009,137.9377,137.974,12093.0
2021-04-22 15:10:00,152.07,152.15,152.05,152.06,9850.0,137.9831,138.0557,137.965,137.974,9850.0
2021-04-22 15:15:00,152.08,152.23,152.08,152.22,8509.0,137.9922,138.1283,137.9922,138.1192,8509.0
2021-04-22 15:20:00,152.16,152.26,152.12,152.19,8454.0,138.0648,138.1555,138.0285,138.092,8454.0
2021-04-22 15:25:00,152.18,152.21,152.09,152.19,15658.0,138.0829,138.1101,138.0013,138.092,15658.0
2021-04-22 15:30:00,152.21,152.42,152.18,152.41,10961.0,138.1101,138.3007,138.0829,138.2916,10961.0
2021-04-22 15:35:00,152.36,152.53,152.36,152.41,27430.0,138.2462,138.4005,138.2462,138.2916,27430.0
2021-04-22 15:40:00,152.44,152.58,152.41,152.43,18104.0,138.3188,138.4459,138.2916,138.3098,18104.0
2021-04-22 15:45:00,152.46,152.7,152.37,152.43,26033.0,138.337,138.5548,138.2553,138.3098,26033.0
2021-04-22 15:50:00,152.49,152.64,152.43,152.62,31757.0,138.3642,138.5003,138.3098,138.4822,31757.0
2021-04-22 15:55:00,152.62,152.73,152.49,152.53,99389.0,138.4822,138.582,138.3642,138.4005,99389.0
2021-04-23 09:30:00,152.27,153.7,152.23,153.27,62307.0,138.1646,139.4621,138.1283,139.0719,62307.0
2021-04-23 09:35:00,153.24,153.29,152.22,152.47,20196.0,139.0447,139.0901,138.1192,138.3461,20196.0
2021-04-23 09:40:00,152.5,152.86,152.5,152.69,12695.0,138.3733,138.6999,138.3733,138.5457,12695.0
2021-04-23 09:45:00,152.69,152.69,152.38,152.54,8671.0,138.5457,138.5457,138.2644,138.4096,8671.0
2021-04-23 09:50:00,152.53,152.66,152.45,152.5,9002.0,138.4005,138.5185,138.3279,138.3733,9002.0
2021-04-23 09:55:00,152.54,152.68,152.51,152.67,14293.0,138.4096,138.5366,138.3824,138.5275,14293.0
2021-04-23 10:00:00,152.7,152.99,152.7,152.97,7927.0,138.5548,138.8179,138.5548,138.7997,7927.0
2021-04-23 10:05:00,152.97,153.1,152.87,152.9,11003.0,138.7997,138.9177,138.709,138.7362,11003.0
2021-04-23 10:10:00,152.91,153.14,152.89,153.04,11252.0,138.7453,138.954,138.7271,138.8633,11252.0
2021-04-23 10:15:00,153.0,153.1,152.89,152.9,10299.0,138.827,138.9177,138.7271,138.7362,10299.0
2021-04-23 10:20:00,152.9,152.98,152.7,152.82,10000.0,138.7362,138.8088,138.5548,138.6636,10000.0
2021-04-23 10:25:00,152.74,152.83,152.62,152.76,10429.0,138.591,138.6727,138.4822,138.6092,10429.0
2021-04-23 10:30:00,152.72,152.95,152.68,152.95,26855.0,138.5729,138.7816,138.5366,138.7816,26855.0
2021-04-23 10:35:00,153.0,153.06,152.84,152.99,13204.0,138.827,138.8814,138.6818,138.8179,13204.0
2021-04-23 10:40:00,152.98,153.12,152.94,153.04,10765.0,138.8088,138.9358,138.7725,138.8633,10765.0
2021-04-23 10:45:00,153.02,153.09,152.88,153.02,11907.0,138.8451,138.9086,138.7181,138.8451,11907.0
2021-04-23 10:50:00,153.0,153.06,152.85,153.06,11775.0,138.827,138.8814,138.6909,138.8814,11775.0
2021-04-23 10:55:00,153.15,153.56,153.11,153.53,16716.0,138.9631,139.3351,138.9268,139.3079,16716.0
2021-04-23 11:00:00,153.55,153.55,153.04,153.07,21825.0,139.326,139.326,138.8633,138.8905,21825.0
2021-04-23 11:05:00,153.04,153.28,153.04,153.17,10990.0,138.8633,139.081,138.8633,138.9812,10990.0
2021-04-23 11:10:00,153.18,153.5,153.18,153.47,11282.0,138.9903,139.2806,138.9903,139.2534,11282.0
2021-04-23 11:15:00,153.45,153.53,153.35,153.5,14108.0,139.2353,139.3079,139.1445,139.2806,14108.0
2021-04-23 11:20:00,153.53,153.53,153.31,153.43,13119.0,139.3079,139.3079,139.1082,139.2171,13119.0
2021-04-23 11:25:00,153.42,153.5,153.18,153.21,9051.0,139.2081,139.2806,138.9903,139.0175,9051.0
2021-04-23 11:30:00,153.24,153.64,153.21,153.51,14767.0,139.0447,139.4077,139.0175,139.2897,14767.0
2021-04-23 11:35:00,153.5,153.51,153.28,153.4,10803.0,139.2806,139.2897,139.081,139.1899,10803.0
2021-04-23 11:40:00,153.38,153.38,153.12,153.32,9406.0,139.1718,139.1718,138.9358,139.1173,9406.0
2021-04-23 11:45:00,153.31,153.33,153.25,153.27,9073.0,139.1082,139.1264,139.0538,139.0719,9073.0
2021-04-23 11:50:00,153.25,153.3,152.98,153.25,13793.0,139.0538,139.0992,138.8088,139.0538,13793.0
2021-04-23 11:55:00,153.25,153.33,153.13,153.13,6133.0,139.0538,139.1264,138.9449,138.9449,6133.0
2021-04-23 12:00:00,153.12,153.31,153.08,153.29,9550.0,138.9358,139.1082,138.8995,139.0901,9550.0
2021-04-23 12:05:00,153.27,153.44,153.27,153.4,8299.0,139.0719,139.2262,139.0719,139.1899,8299.0
2021-04-23 12:10:00,153.41,153.51,153.4,153.47,13050.0,139.199,139.2897,139.1899,139.2534,13050.0
2021-04-23 12:15:00,153.5,153.55,153.37,153.37,9097.0,139.2806,139.326,139.1627,139.1627,9097.0
2021-04-23 12:20:00,153.36,153.44,153.32,153.42,8831.0,139.1536,139.2262,139.1173,139.2081,8831.0
2021-04-23 12:25:00,153.4,153.53,153.32,153.45,11297.0,139.1899,139.3079,139.1173,139.2353,11297.0
2021-04-23 12:30:00,153.44,153.54,153.38,153.42,9076.0,139.2262,139.3169,139.1718,139.2081,9076.0
2021-04-23 12:35:00,153.37,153.44,153.37,153.41,3212.0,139.1627,139.2262,139.1627,139.199,3212.0
2021-04-23 12:40:00,153.42,153.52,153.41,153.47,6225.0,139.2081,139.2988,139.199,139.2534,6225.0
2021-04-23 12:45:00,153.46,153.76,153.45,153.73,9589.0,139.2443,139.5166,139.2353,139.4893,9589.0
2021-04-23 12:50:00,153.74,153.75,153.55,153.57,13083.0,139.4984,139.5075,139.326,139.3442,13083.0
2021-04-23 12:55:00,153.55,153.55,153.46,153.54,5929.0,139.326,139.326,139.2443,139.3169,5929.0
2021-04-23 13:00:00,153.56,153.56,153.31,153.38,8027.0,139.3351,139.3351,139.1082,139.1718,8027.0
2021-04-23 13:05:00,153.39,153.48,153.36,153.42,11125.0,139.1808,139.2625,139.1536,139.2081,11125.0
2021-04-23 13:10:00,153.42,153.49,153.34,153.34,7170.0,139.2081,139.2716,139.1355,139.1355,7170.0
2021-04-23 13:15:00,153.37,153.44,153.32,153.43,6081.0,139.1627,139.2262,139.1173,139.2171,6081.0
2021-04-23 13:20:00,153.41,153.45,153.35,153.44,5357.0,139.199,139.2353,139.1445,139.2262,5357.0
2021-04-23 13:25:00,153.44,153.44,153.33,153.36,18724.0,139.2262,139.2262,139.1264,139.1536,18724.0
2021-04-23 13:30:00,153.35,153.36,153.24,153.27,10717.0,139.1445,139.1536,139.0447,139.0719,10717.0
2021-04-23 13:35:00,153.27,153.28,153.16,153.17,12245.0,139.0719,139.081,138.9721,138.9812,12245.0
2021-04-23 13:40:00,153.17,153.39,153.17,153.29,12054.0,138.9812,139.1808,138.9812,139.0901,12054.0
2021-04-23 13:45:00,153.26,153.37,153.24,153.31,7775.0,139.0629,139.1627,139.0447,139.1082,7775.0
2021-04-23 13:50:00,153.33,153.48,153.3,153.46,12222.0,139.1264,139.2625,139.0992,139.2443,12222.0
2021-04-23 13:55:00,153.47,153.47,153.38,153.44,5022.0,139.2534,139.2534,139.1718,139.2262,5022.0
2021-04-23 14:00:00,153.45,153.51,153.39,153.51,7501.0,139.2353,139.2897,139.1808,139.2897,7501.0
2021-04-23 14:05:00,153.51,153.57,153.46,153.53,7614.0,139.2897,139.3442,139.2443,139.3079,7614.0
2021-04-23 14:10:00,153.54,153.63,153.53,153.58,6555.0,139.3169,139.3986,139.3079,139.3532,6555.0
2021-04-23 14:15:00,153.57,153.81,153.55,153.77,56695.0,139.3442,139.5619,139.326,139.5256,56695.0
2021-04-23 14:20:00,153.76,153.78,153.74,153.75,23372.0,139.5166,139.5347,139.4984,139.5075,23372.0
2021-04-23 14:25:00,153.75,153.8,153.73,153.76,25380.0,139.5075,139.5529,139.4893,139.5166,25380.0
2021-04-23 14:30:00,153.76,153.79,153.73,153.74,32093.0,139.5166,139.5438,139.4893,139.4984,32093.0
2021-04-23 14:35:00,153.73,153.75,153.43,153.5,33088.0,139.4893,139.5075,139.2171,139.2806,33088.0
2021-04-23 14:40:00,153.5,153.51,153.38,153.51,6913.0,139.2806,139.2897,139.1718,139.2897,6913.0
2021-04-23 14:45:00,153.47,153.48,153.32,153.36,3990.0,139.2534,139.2625,139.1173,139.1536,3990.0
2021-04-23 14:50:00,153.33,153.44,153.33,153.41,3609.0,139.1264,139.2262,139.1264,139.199,3609.0
2021-04-23 14:55:00,153.38,153.46,153.29,153.29,7625.0,139.1718,139.2443,139.0901,139.0901,7625.0
2021-04-23 15:00:00,153.33,153.41,153.32,153.41,5530.0,139.1264,139.199,139.1173,139.199,5530.0
2021-04-23 15:05:00,153.42,153.59,153.42,153.53,6288.0,139.2081,139.3623,139.2081,139.3079,6288.0
2021-04-23 15:10:00,153.53,153.72,153.5,153.64,14538.0,139.3079,139.4803,139.2806,139.4077,14538.0
2021-04-23 15:15:00,153.63,153.78,153.59,153.75,16580.0,139.3986,139.5347,139.3623,139.5075,16580.0
2021-04-23 15:20:00,153.74,153.78,153.64,153.7,19675.0,139.4984,139.5347,139.4077,139.4621,19675.0
2021-04-23 15:25:00,153.73,153.91,153.7,153.77,19989.0,139.4893,139.6527,139.4621,139.5256,19989.0
2021-04-23 15:30:00,153.79,153.94,153.77,153.92,20428.0,139.5438,139.6799,139.5256,139.6617,20428.0
2021-04-23 15:35:00,153.93,153.97,153.84,153.86,20063.0,139.6708,139.7071,139.5891,139.6073,20063.0
2021-04-23 15:40:00,153.82,153.95,153.82,153.93,21541.0,139.571,139.689,139.571,139.6708,21541.0
2021-04-23 15:45:00,153.94,153.95,153.52,153.61,52637.0,139.6799,139.689,139.2988,139.3805,52637.0
2021-04-23 15:50:00,153.63,153.64,153.34,153.39,52001.0,139.3986,139.4077,139.1355,139.1808,52001.0
2021-04-23 15:55:00,153.38,153.38,152.95,153.01,119336.0,139.1718,139.1718,138.7816,138.836,119336.0
2021-04-26 09:30:00,153.31,154.18,153.24,154.11,84422.0,139.1082,139.8977,139.0447,139.8341,84422.0
2021-04-26 09:35:00,154.14,154.5,154.02,154.34,62836.0,139.8614,140.188,139.7525,140.0428,62836.0
2021-04-26 09:40:00,154.31,154.44,154.01,154.13,89024.0,140.0156,140.1336,139.7434,139.8523,89024.0
2021-04-26 09:45:00,154.13,154.75,153.99,154.7,16568.0,139.8523,140.4149,139.7253,140.3695,16568.0
2021-04-26 09:50:00,154.69,154.92,154.57,154.76,30033.0,140.3604,140.5691,140.2515,140.4239,30033.0
2021-04-26 09:55:00,154.78,154.96,154.53,154.96,14608.0,140.4421,140.6054,140.2152,140.6054,14608.0
2021-04-26 10:00:00,154.97,155.27,154.93,155.25,63229.0,140.6145,140.8867,140.5782,140.8685,63229.0
2021-04-26 10:05:00,155.24,155.24,155.05,155.15,35555.0,140.8595,140.8595,140.6871,140.7778,35555.0
2021-04-26 10:10:00,155.13,155.35,155.05,155.08,22367.0,140.7596,140.9593,140.6871,140.7143,22367.0
2021-04-26 10:15:00,155.1,155.29,154.9,154.9,27744.0,140.7324,140.9048,140.551,140.551,27744.0
2021-04-26 10:20:00,154.9,155.08,154.82,154.94,17732.0,140.551,140.7143,140.4784,140.5872,17732.0
2021-04-26 10:25:00,154.94,154.95,154.57,154.81,18097.0,140.5872,140.5963,140.2515,140.4693,18097.0
2021-04-26 10:30:00,154.81,154.83,154.67,154.68,42409.0,140.4693,140.4874,140.3423,140.3513,42409.0
2021-04-26 10:35:00,154.66,154.72,154.51,154.56,48376.0,140.3332,140.3876,140.1971,140.2425,48376.0
2021-04-26 10:40:00,154.59,154.79,154.55,154.74,20205.0,140.2697,140.4511,140.2334,140.4058,20205.0
2021-04-26 10:45:00,154.73,155.0,154.68,154.9,20926.0,140.3967,140.6417,140.3513,140.551,20926.0
2021-04-26 10:50:00,154.92,154.99,154.83,154.89,15101.0,140.5691,140.6326,140.4874,140.5419,15101.0
2021-04-26 10:55:00,154.9,154.94,154.59,154.59,10184.0,140.551,140.5872,140.2697,140.2697,10184.0
2021-04-26 11:00:00,154.61,154.8,154.56,154.7,17601.0,140.2878,140.4602,140.2425,140.3695,17601.0
2021-04-26 11:05:00,154.77,154.84,154.67,154.84,21688.0,140.433,140.4965,140.3423,140.4965,21688.0
2021-04-26 11:10:00,154.82,154.83,154.59,154.66,18474.0,140.4784,140.4874,140.2697,140.3332,18474.0
2021-04-26 11:15:00,154.67,154.67,154.56,154.63,6659.0,140.3423,140.3423,140.2425,140.306,6659.0
2021-04-26 11:20:00,154.61,154.73,154.57,154.67,15489.0,140.2878,140.3967,140.2515,140.3423,15489.0
2021-04-26 11:25:00,154.64,154.84,154.62,154.76,14144.0,140.315,140.4965,140.2969,140.4239,14144.0
2021-04-26 11:30:00,154.76,154.76,154.42,154.52,22484.0,140.4239,140.4239,140.1154,140.2062,22484.0
2021-04-26 11:35:00,154.49,154.51,154.44,154.44,4933.0,140.1789,140.1971,140.1336,140.1336,4933.0
2021-04-26 11:40:00,154.46,154.51,154.44,154.51,4462.0,140.1517,140.1971,140.1336,140.1971,4462.0
2021-04-26 11:45:00,154.51,154.53,154.42,154.53,3499.0,140.1971,140.2152,140.1154,140.2152,3499.0
2021-04-26 11:50:00,154.5,154.5,154.18,154.36,10045.0,140.188,140.188,139.8977,140.061,10045.0
2021-04-26 11:55:00,154.32,154.45,154.32,154.34,10642.0,140.0247,140.1426,140.0247,140.0428,10642.0
2021-04-26 12:00:00,154.35,154.39,154.14,154.16,4320.0,140.0519,140.0882,139.8614,139.8795,4320.0
2021-04-26 12:05:00,154.15,154.25,154.1,154.16,8736.0,139.8704,139.9612,139.8251,139.8795,8736.0
2021-04-26 12:10:00,154.17,154.18,154.09,154.1,3837.0,139.8886,139.8977,139.816,139.8251,3837.0
2021-04-26 12:15:00,154.09,154.1,154.0,154.01,4146.0,139.816,139.8251,139.7343,139.7434,4146.0
2021-04-26 12:20:00,153.99,154.09,153.93,154.02,8389.0,139.7253,139.816,139.6708,139.7525,8389.0
2021-04-26 12:25:00,154.02,154.2,153.99,154.2,8639.0,139.7525,139.9158,139.7253,139.9158,8639.0
2021-04-26 12:30:00,154.19,154.2,154.08,154.11,5698.0,139.9067,139.9158,139.8069,139.8341,5698.0
2021-04-26 12:35:00,154.09,154.16,154.06,154.12,5715.0,139.816,139.8795,139.7888,139.8432,5715.0
2021-04-26 12:40:00,154.12,154.19,154.09,154.14,4731.0,139.8432,139.9067,139.816,139.8614,4731.0
2021-04-26 12:45:00,154.18,154.2,154.12,154.14,2206.0,139.8977,139.9158,139.8432,139.8614,2206.0
2021-04-26 12:50:00,154.13,154.14,154.09,154.13,3286.0,139.8523,139.8614,139.816,139.8523,3286.0
2021-04-26 12:55:00,154.14,154.19,154.08,154.1,5497.0,139.8614,139.9067,139.8069,139.8251,5497.0
2021-04-26 13:00:00,154.12,154.16,154.06,154.06,4014.0,139.8432,139.8795,139.7888,139.7888,4014.0
2021-04-26 13:05:00,154.03,154.1,154.02,154.07,6866.0,139.7615,139.8251,139.7525,139.7978,6866.0
2021-04-26 13:10:00,154.05,154.09,154.01,154.05,30048.0,139.7797,139.816,139.7434,139.7797,30048.0
2021-04-26 13:15:00,154.04,154.04,153.87,153.87,5471.0,139.7706,139.7706,139.6164,139.6164,5471.0
2021-04-26 13:20:00,153.87,154.0,153.8,153.97,5762.0,139.6164,139.7343,139.5529,139.7071,5762.0
2021-04-26 13:25:00,153.97,154.12,153.92,154.12,4454.0,139.7071,139.8432,139.6617,139.8432,4454.0
2021-04-26 13:30:00,154.08,154.08,153.97,154.0,3827.0,139.8069,139.8069,139.7071,139.7343,3827.0
2021-04-26 13:35:00,154.01,154.11,153.98,154.02,5677.0,139.7434,139.8341,139.7162,139.7525,5677.0
2021-04-26 13:40:00,154.03,154.09,154.0,154.05,6726.0,139.7615,139.816,139.7343,139.7797,6726.0
2021-04-26 13:45:00,154.13,154.15,154.03,154.03,7609.0,139.8523,139.8704,139.7615,139.7615,7609.0
2021-04-26 13:50:00,154.04,154.05,153.98,153.98,2913.0,139.7706,139.7797,139.7162,139.7162,2913.0
2021-04-26 13:55:00,153.96,154.01,153.94,153.97,2769.0,139.698,139.7434,139.6799,139.7071,2769.0
2021-04-26 14:00:00,154.01,154.06,153.95,153.95,6977.0,139.7434,139.7888,139.689,139.689,6977.0
2021-04-26 14:05:00,153.97,154.05,153.97,154.03,4342.0,139.7071,139.7797,139.7071,139.7615,4342.0
2021-04-26 14:10:00,154.01,154.03,153.96,154.03,3013.0,139.7434,139.7615,139.698,139.7615,3013.0
2021-04-26 14:15:00,154.03,154.03,153.93,153.95,4811.0,139.7615,139.7615,139.6708,139.689,4811.0
2021-04-26 14:20:00,153.97,154.0,153.92,153.94,5185.0,139.7071,139.7343,139.6617,139.6799,5185.0
2021-04-26 14:25:00,153.94,153.99,153.92,153.96,5038.0,139.6799,139.7253,139.6617,139.698,5038.0
2021-04-26 14:30:00,153.97,154.05,153.96,153.96,5105.0,139.7071,139.7797,139.698,139.698,5105.0
2021-04-26 14:35:00,153.94,153.97,153.88,153.93,5148.0,139.6799,139.7071,139.6254,139.6708,5148.0
2021-04-26 14:40:00,153.92,153.96,153.88,153.93,4430.0,139.6617,139.698,139.6254,139.6708,4430.0
2021-04-26 14:45:00,153.96,154.1,153.91,154.09,23736.0,139.698,139.8251,139.6527,139.816,23736.0
2021-04-26 14:50:00,154.1,154.1,153.94,153.94,15285.0,139.8251,139.8251,139.6799,139.6799,15285.0
2021-04-26 14:55:00,153.94,154.1,153.94,154.01,21909.0,139.6799,139.8251,139.6799,139.7434,21909.0
2021-04-26 15:00:00,154.03,154.15,154.02,154.15,13074.0,139.7615,139.8704,139.7525,139.8704,13074.0
2021-04-26 15:05:00,154.16,154.23,154.11,154.15,19335.0,139.8795,139.943,139.8341,139.8704,19335.0
2021-04-26 15:10:00,154.16,154.18,154.11,154.11,10787.0,139.8795,139.8977,139.8341,139.8341,10787.0
2021-04-26 15:15:00,154.11,154.16,154.06,154.15,10137.0,139.8341,139.8795,139.7888,139.8704,10137.0
2021-04-26 15:20:00,154.14,154.17,154.08,154.12,12883.0,139.8614,139.8886,139.8069,139.8432,12883.0
2021-04-26 15:25:00,154.14,154.17,153.85,153.85,22537.0,139.8614,139.8886,139.5982,139.5982,22537.0
2021-04-26 15:30:00,153.86,154.01,153.74,153.98,79098.0,139.6073,139.7434,139.4984,139.7162,79098.0
2021-04-26 15:35:00,154.0,154.11,153.94,154.04,12412.0,139.7343,139.8341,139.6799,139.7706,12412.0
2021-04-26 15:40:00,154.04,154.07,154.0,154.0,10285.0,139.7706,139.7978,139.7343,139.7343,10285.0
2021-04-26 15:45:00,153.97,153.98,153.8,153.82,18233.0,139.7071,139.7162,139.5529,139.571,18233.0
2021-04-26 15:50:00,153.8,153.94,153.73,153.84,48755.0,139.5529,139.6799,139.4893,139.5891,48755.0
2021-04-26 15:55:00,153.84,153.89,153.66,153.88,126074.0,139.5891,139.6345,139.4258,139.6254,126074.0
2021-04-27 09:30:00,154.22,154.22,152.7,153.18,66559.0,139.9339,139.9339,138.5548,138.9903,66559.0
2021-04-27 09:35:00,153.08,153.08,151.92,152.1,42190.0,138.8995,138.8995,137.847,138.0103,42190.0
2021-04-27 09:40:00,152.14,152.72,152.1,152.43,55244.0,138.0466,138.5729,138.0103,138.3098,55244.0
2021-04-27 09:45:00,152.43,152.73,152.33,152.37,47194.0,138.3098,138.582,138.219,138.2553,47194.0
2021-04-27 09:50:00,152.33,152.8,152.33,152.49,21272.0,138.219,138.6455,138.219,138.3642,21272.0
2021-04-27 09:55:00,152.46,152.63,152.33,152.48,18103.0,138.337,138.4912,138.219,138.3551,18103.0
2021-04-27 10:00:00,152.54,152.61,152.37,152.52,21739.0,138.4096,138.4731,138.2553,138.3914,21739.0
2021-04-27 10:05:00,152.48,152.66,152.43,152.56,13197.0,138.3551,138.5185,138.3098,138.4277,13197.0
2021-04-27 10:10:00,152.6,152.72,152.52,152.67,15490.0,138.464,138.5729,138.3914,138.5275,15490.0
2021-04-27 10:15:00,152.55,152.62,152.41,152.53,12523.0,138.4186,138.4822,138.2916,138.4005,12523.0
2021-04-27 10:20:00,152.53,152.6,152.11,152.2,20869.0,138.4005,138.464,138.0194,138.1011,20869.0
2021-04-27 10:25:00,152.21,152.28,152.1,152.1,22540.0,138.1101,138.1737,138.0103,138.0103,22540.0
2021-04-27 10:30:00,152.12,152.35,152.11,152.27,40768.0,138.0285,138.2372,138.0194,138.1646,40768.0
2021-04-27 10:35:00,152.27,152.28,152.04,152.17,19512.0,138.1646,138.1737,137.9559,138.0738,19512.0
2021-04-27 10:40:00,152.11,152.34,152.05,152.11,31103.0,138.0194,138.2281,137.965,138.0194,31103.0
2021-04-27 10:45:00,152.12,152.22,151.99,152.17,23257.0,138.0285,138.1192,137.9105,138.0738,23257.0
2021-04-27 10:50:00,152.11,152.12,151.94,152.12,25563.0,138.0194,138.0285,137.8652,138.0285,25563.0
2021-04-27 10:55:00,152.14,152.18,151.97,152.07,28927.0,138.0466,138.0829,137.8924,137.9831,28927.0
2021-04-27 11:00:00,152.09,152.18,152.06,152.12,14809.0,138.0013,138.0829,137.974,138.0285,14809.0
2021-04-27 11:05:00,152.11,152.23,152.07,152.23,13537.0,138.0194,138.1283,137.9831,138.1283,13537.0
2021-04-27 11:10:00,152.22,152.46,152.17,152.4,10222.0,138.1192,138.337,138.0738,138.2825,10222.0
2021-04-27 11:15:00,152.4,152.44,152.29,152.32,13641.0,138.2825,138.3188,138.1827,138.21,13641.0
2021-04-27 11:20:00,152.32,152.4,152.22,152.25,13571.0,138.21,138.2825,138.1192,138.1464,13571.0
2021-04-27 11:25:00,152.25,152.37,152.19,152.31,11871.0,138.1464,138.2553,138.092,138.2009,11871.0
2021-04-27 11:30:00,152.32,152.35,152.23,152.29,6936.0,138.21,138.2372,138.1283,138.1827,6936.0
2021-04-27 11:35:00,152.29,152.4,152.24,152.4,6570.0,138.1827,138.2825,138.1374,138.2825,6570.0
2021-04-27 11:40:00,152.36,152.48,152.36,152.45,6715.0,138.2462,138.3551,138.2462,138.3279,6715.0
2021-04-27 11:45:00,152.45,152.53,152.31,152.33,10365.0,138.3279,138.4005,138.2009,138.219,10365.0
2021-04-27 11:50:00,152.33,152.53,152.33,152.48,15963.0,138.219,138.4005,138.219,138.3551,15963.0
2021-04-27 11:55:00,152.47,152.57,152.42,152.42,7359.0,138.3461,138.4368,138.3007,138.3007,7359.0
2021-04-27 12:00:00,152.41,152.47,152.36,152.45,5142.0,138.2916,138.3461,138.2462,138.3279,5142.0
2021-04-27 12:05:00,152.47,152.51,152.37,152.39,8865.0,138.3461,138.3824,138.2553,138.2735,8865.0
2021-04-27 12:10:00,152.4,152.4,152.25,152.32,13179.0,138.2825,138.2825,138.1464,138.21,13179.0
2021-04-27 12:15:00,152.35,152.52,152.35,152.43,9704.0,138.2372,138.3914,138.2372,138.3098,9704.0
2021-04-27 12:20:00,152.44,152.5,152.32,152.32,8641.0,138.3188,138.3733,138.21,138.21,8641.0
2021-04-27 12:25:00,152.35,152.45,152.31,152.38,6219.0,138.2372,138.3279,138.2009,138.2644,6219.0
2021-04-27 12:30:00,152.38,152.5,152.34,152.46,6177.0,138.2644,138.3733,138.2281,138.337,6177.0
2021-04-27 12:35:00,152.43,152.43,152.21,152.25,7185.0,138.3098,138.3098,138.1101,138.1464,7185.0
2021-04-27 12:40:00,152.27,152.32,152.23,152.29,8357.0,138.1646,138.21,138.1283,138.1827,8357.0
2021-04-27 12:45:00,152.3,152.48,152.29,152.46,10275.0,138.1918,138.3551,138.1827,138.337,10275.0
2021-04-27 12:50:00,152.48,152.48,152.27,152.37,13410.0,138.3551,138.3551,138.1646,138.2553,13410.0
2021-04-27 12:55:00,152.38,152.39,152.19,152.28,16759.0,138.2644,138.2735,138.092,138.1737,16759.0
2021-04-27 13:00:00,152.28,152.43,152.28,152.43,8918.0,138.1737,138.3098,138.1737,138.3098,8918.0
2021-04-27 13:05:00,152.44,152.53,152.35,152.52,10307.0,138.3188,138.4005,138.2372,138.3914,10307.0
2021-04-27 13:10:00,152.52,152.71,152.5,152.66,6606.0,138.3914,138.5638,138.3733,138.5185,6606.0
2021-04-27 13:15:00,152.66,152.73,152.6,152.71,5862.0,138.5185,138.582,138.464,138.5638,5862.0
2021-04-27 13:20:00,152.73,152.86,152.71,152.86,6471.0,138.582,138.6999,138.5638,138.6999,6471.0
2021-04-27 13:25:00,152.82,152.82,152.68,152.7,5926.0,138.6636,138.6636,138.5366,138.5548,5926.0
2021-04-27 13:30:00,152.73,152.74,152.58,152.68,6492.0,138.582,138.591,138.4459,138.5366,6492.0
2021-04-27 13:35:00,152.7,152.81,152.7,152.8,9214.0,138.5548,138.6546,138.5548,138.6455,9214.0
2021-04-27 13:40:00,152.77,152.78,152.61,152.69,5620.0,138.6183,138.6273,138.4731,138.5457,5620.0
2021-04-27 13:45:00,152.67,152.72,152.61,152.61,4086.0,138.5275,138.5729,138.4731,138.4731,4086.0
2021-04-27 13:50:00,152.56,152.59,152.46,152.52,7468.0,138.4277,138.4549,138.337,138.3914,7468.0
2021-04-27 13:55:00,152.52,152.61,152.51,152.56,13253.0,138.3914,138.4731,138.3824,138.4277,13253.0
2021-04-27 14:00:00,152.54,152.62,152.49,152.62,10619.0,138.4096,138.4822,138.3642,138.4822,10619.0
2021-04-27 14:05:00,152.61,152.75,152.58,152.74,12940.0,138.4731,138.6001,138.4459,138.591,12940.0
2021-04-27 14:10:00,152.77,152.79,152.61,152.68,23967.0,138.6183,138.6364,138.4731,138.5366,23967.0
2021-04-27 14:15:00,152.62,152.63,152.57,152.6,7788.0,138.4822,138.4912,138.4368,138.464,7788.0
2021-04-27 14:20:00,152.6,152.62,152.46,152.59,19899.0,138.464,138.4822,138.337,138.4549,19899.0
2021-04-27 14:25:00,152.57,152.69,152.56,152.63,11063.0,138.4368,138.5457,138.4277,138.4912,11063.0
2021-04-27 14:30:00,152.63,152.85,152.62,152.85,7219.0,138.4912,138.6909,138.4822,138.6909,7219.0
2021-04-27 14:35:00,152.85,152.91,152.8,152.86,6831.0,138.6909,138.7453,138.6455,138.6999,6831.0
2021-04-27 14:40:00,152.86,153.01,152.84,152.98,11852.0,138.6999,138.836,138.6818,138.8088,11852.0
2021-04-27 14:45:00,152.97,153.01,152.91,152.91,10656.0,138.7997,138.836,138.7453,138.7453,10656.0
2021-04-27 14:50:00,152.91,152.98,152.86,152.89,9172.0,138.7453,138.8088,138.6999,138.7271,9172.0
2021-04-27 14:55:00,152.85,152.93,152.85,152.89,11813.0,138.6909,138.7634,138.6909,138.7271,11813.0
2021-04-27 15:00:00,152.88,152.92,152.79,152.92,10309.0,138.7181,138.7544,138.6364,138.7544,10309.0
2021-04-27 15:05:00,152.92,152.95,152.65,152.71,18581.0,138.7544,138.7816,138.5094,138.5638,18581.0
2021-04-27 15:10:00,152.72,152.78,152.66,152.77,18636.0,138.5729,138.6273,138.5185,138.6183,18636.0
2021-04-27 15:15:00,152.77,152.81,152.71,152.8,15455.0,138.6183,138.6546,138.5638,138.6455,15455.0
2021-04-27 15:20:00,152.8,152.97,152.79,152.96,26790.0,138.6455,138.7997,138.6364,138.7907,26790.0
2021-04-27 15:25:00,152.97,152.99,152.79,152.82,22306.0,138.7997,138.8179,138.6364,138.6636,22306.0
2021-04-27 15:30:00,152.81,152.85,152.71,152.72,34966.0,138.6546,138.6909,138.5638,138.5729,34966.0
2021-04-27 15:35:00,152.72,152.75,152.57,152.72,47879.0,138.5729,138.6001,138.4368,138.5729,47879.0
2021-04-27 15:40:00,152.7,152.84,152.63,152.82,28366.0,138.5548,138.6818,138.4912,138.6636,28366.0
2021-04-27 15:45:00,152.82,152.88,152.65,152.68,37284.0,138.6636,138.7181,138.5094,138.5366,37284.0
2021-04-27 15:50:00,152.67,152.75,152.54,152.66,65625.0,138.5275,138.6001,138.4096,138.5185,65625.0
2021-04-27 15:55:00,152.65,153.01,152.61,152.81,177900.0,138.5094,138.836,138.4731,138.6546,177900.0
2021-04-28 09:30:00,152.94,153.65,152.79,153.35,37678.0,138.7725,139.4167,138.6364,139.1445,37678.0
2021-04-28 09:35:00,153.41,153.76,153.28,153.76,14826.0,139.199,139.5166,139.081,139.5166,14826.0
2021-04-28 09:40:00,153.85,154.12,153.59,154.01,17311.0,139.5982,139.8432,139.3623,139.7434,17311.0
2021-04-28 09:45:00,154.01,154.25,153.85,153.85,14050.0,139.7434,139.9612,139.5982,139.5982,14050.0
2021-04-28 09:50:00,153.93,154.06,153.41,153.53,12333.0,139.6708,139.7888,139.199,139.3079,12333.0
2021-04-28 09:55:00,153.54,154.07,153.53,153.96,11385.0,139.3169,139.7978,139.3079,139.698,11385.0
2021-04-28 10:00:00,153.95,154.05,153.75,154.0,8941.0,139.689,139.7797,139.5075,139.7343,8941.0
2021-04-28 10:05:00,153.98,154.0,153.86,153.88,6962.0,139.7162,139.7343,139.6073,139.6254,6962.0
2021-04-28 10:10:00,153.86,153.94,153.67,153.84,8140.0,139.6073,139.6799,139.4349,139.5891,8140.0
2021-04-28 10:15:00,153.86,153.86,153.65,153.78,7741.0,139.6073,139.6073,139.4167,139.5347,7741.0
2021-04-28 10:20:00,153.78,153.84,153.71,153.8,10734.0,139.5347,139.5891,139.4712,139.5529,10734.0
2021-04-28 10:25:00,153.81,153.98,153.76,153.96,13692.0,139.5619,139.7162,139.5166,139.698,13692.0
2021-04-28 10:30:00,153.95,154.01,153.86,153.99,19079.0,139.689,139.7434,139.6073,139.7253,19079.0
2021-04-28 10:35:00,153.94,153.94,153.8,153.9,13394.0,139.6799,139.6799,139.5529,139.6436,13394.0
2021-04-28 10:40:00,153.85,153.86,153.67,153.77,9747.0,139.5982,139.6073,139.4349,139.5256,9747.0
2021-04-28 10:45:00,153.77,153.82,153.7,153.79,11840.0,139.5256,139.571,139.4621,139.5438,11840.0
2021-04-28 10:50:00,153.79,153.91,153.77,153.85,15438.0,139.5438,139.6527,139.5256,139.5982,15438.0
2021-04-28 10:55:00,153.84,153.86,153.73,153.73,16603.0,139.5891,139.6073,139.4893,139.4893,16603.0
2021-04-28 11:00:00,153.75,153.88,153.72,153.86,20204.0,139.5075,139.6254,139.4803,139.6073,20204.0
2021-04-28 11:05:00,153.89,153.89,153.78,153.8,7626.0,139.6345,139.6345,139.5347,139.5529,7626.0
2021-04-28 11:10:00,153.81,153.85,153.68,153.72,11230.0,139.5619,139.5982,139.444,139.4803,11230.0
2021-04-28 11:15:00,153.69,153.78,153.57,153.78,3404.0,139.453,139.5347,139.3442,139.5347,3404.0
2021-04-28 11:20:00,153.78,153.82,153.73,153.78,3067.0,139.5347,139.571,139.4893,139.5347,3067.0
2021-04-28 11:25:00,153.78,153.8,153.72,153.78,4524.0,139.5347,139.5529,139.4803,139.5347,4524.0
2021-04-28 11:30:00,153.75,153.76,153.68,153.75,3338.0,139.5075,139.5166,139.444,139.5075,3338.0
2021-04-28 11:35:00,153.77,153.77,153.66,153.72,6687.0,139.5256,139.5256,139.4258,139.4803,6687.0
2021-04-28 11:40:00,153.7,153.7,153.6,153.6,4372.0,139.4621,139.4621,139.3714,139.3714,4372.0
2021-04-28 11:45:00,153.59,153.63,153.46,153.5,6283.0,139.3623,139.3986,139.2443,139.2806,6283.0
2021-04-28 11:50:00,153.53,153.59,153.37,153.41,5737.0,139.3079,139.3623,139.1627,139.199,5737.0
2021-04-28 11:55:00,153.4,153.48,153.37,153.42,6661.0,139.1899,139.2625,139.1627,139.2081,6661.0
2021-04-28 12:00:00,153.4,153.52,153.35,153.5,7290.0,139.1899,139.2988,139.1445,139.2806,7290.0
2021-04-28 12:05:00,153.5,153.68,153.49,153.64,6102.0,139.2806,139.444,139.2716,139.4077,6102.0
2021-04-28 12:10:00,153.64,153.64,153.52,153.61,2795.0,139.4077,139.4077,139.2988,139.3805,2795.0
2021-04-28 12:15:00,153.58,153.69,153.57,153.65,6039.0,139.3532,139.453,139.3442,139.4167,6039.0
2021-04-28 12:20:00,153.64,153.66,153.64,153.66,2529.0,139.4077,139.4258,139.4077,139.4258,2529.0
2021-04-28 12:25:00,153.67,153.73,153.67,153.68,11370.0,139.4349,139.4893,139.4349,139.444,11370.0
2021-04-28 12:30:00,153.69,153.8,153.69,153.72,7952.0,139.453,139.5529,139.453,139.4803,7952.0
2021-04-28 12:35:00,153.71,153.71,153.68,153.69,3044.0,139.4712,139.4712,139.444,139.453,3044.0
2021-04-28 12:40:00,153.71,153.74,153.66,153.72,4886.0,139.4712,139.4984,139.4258,139.4803,4886.0
2021-04-28 12:45:00,153.7,153.71,153.67,153.7,3651.0,139.4621,139.4712,139.4349,139.4621,3651.0
2021-04-28 12:50:00,153.72,153.77,153.67,153.7,8861.0,139.4803,139.5256,139.4349,139.4621,8861.0
2021-04-28 12:55:00,153.68,153.71,153.64,153.71,2175.0,139.444,139.4712,139.4077,139.4712,2175.0
2021-04-28 13:00:00,153.72,153.72,153.63,153.71,2886.0,139.4803,139.4803,139.3986,139.4712,2886.0
2021-04-28 13:05:00,153.71,153.71,153.62,153.63,3474.0,139.4712,139.4712,139.3895,139.3986,3474.0
2021-04-28 13:10:00,153.65,154.0,153.65,153.75,23993.0,139.4167,139.7343,139.4167,139.5075,23993.0
2021-04-28 13:15:00,153.78,153.8,153.73,153.75,1819.0,139.5347,139.5529,139.4893,139.5075,1819.0
2021-04-28 13:20:00,153.75,153.82,153.73,153.76,2597.0,139.5075,139.571,139.4893,139.5166,2597.0
2021-04-28 13:25:00,153.76,153.86,153.76,153.83,58156.0,139.5166,139.6073,139.5166,139.5801,58156.0
2021-04-28 13:30:00,153.82,153.87,153.82,153.85,8332.0,139.571,139.6164,139.571,139.5982,8332.0
2021-04-28 13:35:00,153.84,153.84,153.77,153.81,9103.0,139.5891,139.5891,139.5256,139.5619,9103.0
2021-04-28 13:40:00,153.81,153.91,153.8,153.9,10358.0,139.5619,139.6527,139.5529,139.6436,10358.0
2021-04-28 13:45:00,153.9,153.99,153.87,153.94,8781.0,139.6436,139.7253,139.6164,139.6799,8781.0
2021-04-28 13:50:00,153.94,153.96,153.88,153.94,8327.0,139.6799,139.698,139.6254,139.6799,8327.0
2021-04-28 13:55:00,153.95,154.01,153.93,154.0,10260.0,139.689,139.7434,139.6708,139.7343,10260.0
2021-04-28 14:00:00,153.99,154.32,153.92,154.09,18166.0,139.7253,140.0247,139.6617,139.816,18166.0
2021-04-28 14:05:00,154.1,154.15,153.97,154.06,6879.0,139.8251,139.8704,139.7071,139.7888,6879.0
2021-04-28 14:10:00,154.06,154.18,154.05,154.11,6522.0,139.7888,139.8977,139.7797,139.8341,6522.0
2021-04-28 14:15:00,154.12,154.21,154.08,154.18,6784.0,139.8432,139.9249,139.8069,139.8977,6784.0
2021-04-28 14:20:00,154.16,154.29,154.16,154.25,9614.0,139.8795,139.9975,139.8795,139.9612,9614.0
2021-04-28 14:25:00,154.27,154.3,154.13,154.13,7249.0,139.9793,140.0065,139.8523,139.8523,7249.0
2021-04-28 14:30:00,154.14,154.28,154.08,154.28,8739.0,139.8614,139.9884,139.8069,139.9884,8739.0
2021-04-28 14:35:00,154.3,154.62,154.3,154.61,12417.0,140.0065,140.2969,140.0065,140.2878,12417.0
2021-04-28 14:40:00,154.57,154.76,154.56,154.75,10151.0,140.2515,140.4239,140.2425,140.4149,10151.0
2021-04-28 14:45:00,154.72,154.79,154.53,154.68,10622.0,140.3876,140.4511,140.2152,140.3513,10622.0
2021-04-28 14:50:00,154.69,154.75,154.65,154.71,8046.0,140.3604,140.4149,140.3241,140.3786,8046.0
2021-04-28 14:55:00,154.71,154.73,154.62,154.66,7518.0,140.3786,140.3967,140.2969,140.3332,7518.0
2021-04-28 15:00:00,154.67,154.75,154.63,154.72,9947.0,140.3423,140.4149,140.306,140.3876,9947.0
2021-04-28 15:05:00,154.71,154.75,154.62,154.75,11399.0,140.3786,140.4149,140.2969,140.4149,11399.0
2021-04-28 15:10:00,154.75,154.76,154.36,154.52,9869.0,140.4149,140.4239,140.061,140.2062,9869.0
2021-04-28 15:15:00,154.52,154.68,154.48,154.57,8839.0,140.2062,140.3513,140.1699,140.2515,8839.0
2021-04-28 15:20:00,154.55,154.57,154.48,154.53,6653.0,140.2334,140.2515,140.1699,140.2152,6653.0
2021-04-28 15:25:00,154.51,154.63,154.5,154.62,8992.0,140.1971,140.306,140.188,140.2969,8992.0
2021-04-28 15:30:00,154.61,154.62,154.53,154.59,10278.0,140.2878,140.2969,140.2152,140.2697,10278.0
2021-04-28 15:35:00,154.61,154.75,154.59,154.63,17361.0,140.2878,140.4149,140.2697,140.306,17361.0
2021-04-28 15:40:00,154.62,154.64,154.49,154.51,18824.0,140.2969,140.315,140.1789,140.1971,18824.0
2021-04-28 15:45:00,154.51,154.55,154.46,154.55,27568.0,140.1971,140.2334,140.1517,140.2334,27568.0
2021-04-28 15:50:00,154.56,154.6,154.36,154.44,42648.0,140.2425,140.2787,140.061,140.1336,42648.0
2021-04-28 15:55:00,154.42,154.58,154.27,154.43,112822.0,140.1154,140.2606,139.9793,140.1245,112822.0
2021-04-29 09:30:00,154.55,154.7,154.04,154.06,48270.0,140.2334,140.3695,139.7706,139.7888,48270.0
2021-04-29 09:35:00,154.04,154.6,153.87,154.53,15341.0,139.7706,140.2787,139.6164,140.2152,15341.0
2021-04-29 09:40:00,154.47,154.62,154.19,154.48,13969.0,140.1608,140.2969,139.9067,140.1699,13969.0
2021-04-29 09:45:00,154.44,154.65,154.41,154.63,8217.0,140.1336,140.3241,140.1063,140.306,8217.0
2021-04-29 09:50:00,154.65,154.88,154.51,154.74,15104.0,140.3241,140.5328,140.1971,140.4058,15104.0
2021-04-29 09:55:00,154.73,154.82,154.55,154.55,9154.0,140.3967,140.4784,140.2334,140.2334,9154.0
2021-04-29 10:00:00,154.5,154.57,154.34,154.57,9597.0,140.188,140.2515,140.0428,140.2515,9597.0
2021-04-29 10:05:00,154.56,154.69,154.56,154.67,10327.0,140.2425,140.3604,140.2425,140.3423,10327.0
2021-04-29 10:10:00,154.66,154.84,154.61,154.73,14745.0,140.3332,140.4965,140.2878,140.3967,14745.0
2021-04-29 10:15:00,154.71,154.77,154.43,154.67,15076.0,140.3786,140.433,140.1245,140.3423,15076.0
2021-04-29 10:20:00,154.66,154.75,154.58,154.72,11760.0,140.3332,140.4149,140.2606,140.3876,11760.0
2021-04-29 10:25:00,154.72,154.82,154.66,154.76,15025.0,140.3876,140.4784,140.3332,140.4239,15025.0
2021-04-29 10:30:00,154.78,154.79,154.54,154.76,12475.0,140.4421,140.4511,140.2243,140.4239,12475.0
2021-04-29 10:35:00,154.73,154.75,154.59,154.59,21863.0,140.3967,140.4149,140.2697,140.2697,21863.0
2021-04-29 10:40:00,154.57,154.76,154.52,154.52,20908.0,140.2515,140.4239,140.2062,140.2062,20908.0
2021-04-29 10:45:00,154.52,154.63,154.41,154.45,25033.0,140.2062,140.306,140.1063,140.1426,25033.0
2021-04-29 10:50:00,154.44,154.66,154.4,154.53,20712.0,140.1336,140.3332,140.0973,140.2152,20712.0
2021-04-29 10:55:00,154.46,154.7,154.44,154.7,6857.0,140.1517,140.3695,140.1336,140.3695,6857.0
2021-04-29 11:00:00,154.68,154.82,154.63,154.63,9650.0,140.3513,140.4784,140.306,140.306,9650.0
2021-04-29 11:05:00,154.65,154.85,154.63,154.71,11993.0,140.3241,140.5056,140.306,140.3786,11993.0
2021-04-29 11:10:00,154.71,154.82,154.62,154.8,8996.0,140.3786,140.4784,140.2969,140.4602,8996.0
2021-04-29 11:15:00,154.78,154.82,154.67,154.69,18839.0,140.4421,140.4784,140.3423,140.3604,18839.0
2021-04-29 11:20:00,154.7,154.71,154.49,154.56,11093.0,140.3695,140.3786,140.1789,140.2425,11093.0
2021-04-29 11:25:00,154.56,154.63,154.4,154.6,27727.0,140.2425,140.306,140.0973,140.2787,27727.0
2021-04-29 11:30:00,154.59,154.66,154.49,154.57,14928.0,140.2697,140.3332,140.1789,140.2515,14928.0
2021-04-29 11:35:00,154.58,154.63,154.51,154.61,7544.0,140.2606,140.306,140.1971,140.2878,7544.0
2021-04-29 11:40:00,154.61,154.71,154.58,154.64,4633.0,140.2878,140.3786,140.2606,140.315,4633.0
2021-04-29 11:45:00,154.67,154.74,154.64,154.7,11165.0,140.3423,140.4058,140.315,140.3695,11165.0
2021-04-29 11:50:00,154.67,154.69,154.57,154.63,11582.0,140.3423,140.3604,140.2515,140.306,11582.0
2021-04-29 11:55:00,154.6,154.67,154.42,154.62,18038.0,140.2787,140.3423,140.1154,140.2969,18038.0
2021-04-29 12:00:00,154.55,154.66,154.53,154.66,6810.0,140.2334,140.3332,140.2152,140.3332,6810.0
2021-04-29 12:05:00,154.64,154.64,154.21,154.25,12733.0,140.315,140.315,139.9249,139.9612,12733.0
2021-04-29 12:10:00,154.25,154.27,154.02,154.25,31758.0,139.9612,139.9793,139.7525,139.9612,31758.0
2021-04-29 12:15:00,154.26,154.4,154.13,154.4,17989.0,139.9702,140.0973,139.8523,140.0973,17989.0
2021-04-29 12:20:00,154.4,154.41,154.11,154.28,10532.0,140.0973,140.1063,139.8341,139.9884,10532.0
2021-04-29 12:25:00,154.28,154.33,154.12,154.33,9729.0,139.9884,140.0338,139.8432,140.0338,9729.0
2021-04-29 12:30:00,154.33,154.48,154.23,154.4,10981.0,140.0338,140.1699,139.943,140.0973,10981.0
2021-04-29 12:35:00,154.35,154.54,154.35,154.54,3046.0,140.0519,140.2243,140.0519,140.2243,3046.0
2021-04-29 12:40:00,154.52,154.57,154.45,154.5,3817.0,140.2062,140.2515,140.1426,140.188,3817.0
2021-04-29 12:45:00,154.5,154.56,154.44,154.56,3994.0,140.188,140.2425,140.1336,140.2425,3994.0
2021-04-29 12:50:00,154.54,154.65,154.42,154.6,3852.0,140.2243,140.3241,140.1154,140.2787,3852.0
2021-04-29 12:55:00,154.58,154.75,154.57,154.71,5185.0,140.2606,140.4149,140.2515,140.3786,5185.0
2021-04-29 13:00:00,154.68,154.75,154.68,154.69,7773.0,140.3513,140.4149,140.3513,140.3604,7773.0
2021-04-29 13:05:00,154.68,154.82,154.68,154.73,8562.0,140.3513,140.4784,140.3513,140.3967,8562.0
2021-04-29 13:10:00,154.76,154.84,154.71,154.73,14318.0,140.4239,140.4965,140.3786,140.3967,14318.0
2021-04-29 13:15:00,154.72,154.87,154.69,154.85,4737.0,140.3876,140.5237,140.3604,140.5056,4737.0
2021-04-29 13:20:00,154.84,154.86,154.77,154.84,7887.0,140.4965,140.5147,140.433,140.4965,7887.0
2021-04-29 13:25:00,154.8,154.8,154.66,154.72,4014.0,140.4602,140.4602,140.3332,140.3876,4014.0
2021-04-29 13:30:00,154.74,154.76,154.6,154.69,5479.0,140.4058,140.4239,140.2787,140.3604,5479.0
2021-04-29 13:35:00,154.68,154.74,154.6,154.64,4273.0,140.3513,140.4058,140.2787,140.315,4273.0
2021-04-29 13:40:00,154.61,154.91,154.6,154.86,6531.0,140.2878,140.56,140.2787,140.5147,6531.0
2021-04-29 13:45:00,154.86,154.86,154.67,154.67,4874.0,140.5147,140.5147,140.3423,140.3423,4874.0
2021-04-29 13:50:00,154.7,154.86,154.68,154.86,5299.0,140.3695,140.5147,140.3513,140.5147,5299.0
2021-04-29 13:55:00,154.85,154.9,154.77,154.86,10518.0,140.5056,140.551,140.433,140.5147,10518.0
2021-04-29 14:00:00,154.85,154.94,154.81,154.91,14906.0,140.5056,140.5872,140.4693,140.56,14906.0
2021-04-29 14:05:00,154.9,154.99,154.76,154.78,13873.0,140.551,140.6326,140.4239,140.4421,13873.0
2021-04-29 14:10:00,154.76,154.79,154.66,154.66,8756.0,140.4239,140.4511,140.3332,140.3332,8756.0
2021-04-29 14:15:00,154.68,154.8,154.68,154.75,6325.0,140.3513,140.4602,140.3513,140.4149,6325.0
2021-04-29 14:20:00,154.73,154.8,154.68,154.76,7325.0,140.3967,140.4602,140.3513,140.4239,7325.0
2021-04-29 14:25:00,154.76,154.79,154.73,154.74,4300.0,140.4239,140.4511,140.3967,140.4058,4300.0
2021-04-29 14:30:00,154.77,154.94,154.74,154.92,2829.0,140.433,140.5872,140.4058,140.5691,2829.0
2021-04-29 14:35:00,154.9,155.11,154.89,155.11,30709.0,140.551,140.7415,140.5419,140.7415,30709.0
2021-04-29 14:40:00,155.05,155.13,154.98,155.12,7926.0,140.6871,140.7596,140.6235,140.7506,7926.0
2021-04-29 14:45:00,155.16,155.34,155.16,155.33,21812.0,140.7869,140.9502,140.7869,140.9411,21812.0
2021-04-29 14:50:00,155.29,155.4,155.27,155.39,4328.0,140.9048,141.0046,140.8867,140.9956,4328.0
2021-04-29 14:55:00,155.39,155.41,155.32,155.34,9254.0,140.9956,141.0137,140.932,140.9502,9254.0
2021-04-29 15:00:00,155.35,155.5,155.29,155.34,7651.0,140.9593,141.0954,140.9048,140.9502,7651.0
2021-04-29 15:05:00,155.32,155.49,155.3,155.42,11192.0,140.932,141.0863,140.9139,141.0228,11192.0
2021-04-29 15:10:00,155.43,155.57,155.38,155.56,6791.0,141.0319,141.1589,140.9865,141.1498,6791.0
2021-04-29 15:15:00,155.58,155.75,155.58,155.7,17957.0,141.168,141.3222,141.168,141.2768,17957.0
2021-04-29 15:20:00,155.68,155.7,155.6,155.64,12243.0,141.2587,141.2768,141.1861,141.2224,12243.0
2021-04-29 15:25:00,155.66,155.81,155.66,155.74,6404.0,141.2406,141.3767,141.2406,141.3131,6404.0
2021-04-29 15:30:00,155.74,155.75,155.49,155.7,24523.0,141.3131,141.3222,141.0863,141.2768,24523.0
2021-04-29 15:35:00,155.69,155.78,155.68,155.73,29845.0,141.2678,141.3494,141.2587,141.3041,29845.0
2021-04-29 15:40:00,155.74,155.78,155.54,155.66,14247.0,141.3131,141.3494,141.1317,141.2406,14247.0
2021-04-29 15:45:00,155.66,155.96,155.64,155.91,22180.0,141.2406,141.5128,141.2224,141.4674,22180.0
2021-04-29 15:50:00,155.9,155.9,155.63,155.64,40231.0,141.4583,141.4583,141.2133,141.2224,40231.0
2021-04-29 15:55:00,155.67,155.76,155.51,155.64,84084.0,141.2496,141.3313,141.1044,141.2224,84084.0
2021-04-30 09:30:00,154.95,155.36,152.8,153.08,112614.0,140.5963,140.9683,138.6455,138.8995,112614.0
2021-04-30 09:35:00,153.08,153.7,152.95,153.3,29377.0,138.8995,139.4621,138.7816,139.0992,29377.0
2021-04-30 09:40:00,153.26,153.72,153.09,153.49,21662.0,139.0629,139.4803,138.9086,139.2716,21662.0
2021-04-30 09:45:00,153.45,153.47,152.79,152.8,35722.0,139.2353,139.2534,138.6364,138.6455,35722.0
2021-04-30 09:50:00,152.79,152.91,152.56,152.7,24888.0,138.6364,138.7453,138.4277,138.5548,24888.0
2021-04-30 09:55:00,152.7,152.91,152.4,152.52,19842.0,138.5548,138.7453,138.2825,138.3914,19842.0
2021-04-30 10:00:00,152.49,152.54,152.22,152.29,27261.0,138.3642,138.4096,138.1192,138.1827,27261.0
2021-04-30 10:05:00,152.28,152.46,152.1,152.4,37175.0,138.1737,138.337,138.0103,138.2825,37175.0
2021-04-30 10:10:00,152.42,152.49,152.17,152.38,59336.0,138.3007,138.3642,138.0738,138.2644,59336.0
2021-04-30 10:15:00,152.37,152.43,152.31,152.33,9974.0,138.2553,138.3098,138.2009,138.219,9974.0
2021-04-30 10:20:00,152.35,152.44,152.18,152.34,16216.0,138.2372,138.3188,138.0829,138.2281,16216.0
2021-04-30 10:25:00,152.35,152.62,152.25,152.55,15324.0,138.2372,138.4822,138.1464,138.4186,15324.0
2021-04-30 10:30:00,152.49,152.54,152.01,152.01,12508.0,138.3642,138.4096,137.9287,137.9287,12508.0
2021-04-30 10:35:00,152.05,152.1,151.72,151.83,20109.0,137.965,138.0103,137.6655,137.7653,20109.0
2021-04-30 10:40:00,151.8,152.06,151.75,152.06,16929.0,137.7381,137.974,137.6928,137.974,16929.0
2021-04-30 10:45:00,152.06,152.11,151.8,151.87,41358.0,137.974,138.0194,137.7381,137.8016,41358.0
2021-04-30 10:50:00,151.84,151.87,151.66,151.68,21691.0,137.7744,137.8016,137.6111,137.6292,21691.0
2021-04-30 10:55:00,151.69,151.84,151.53,151.57,31944.0,137.6383,137.7744,137.4931,137.5294,31944.0
2021-04-30 11:00:00,151.59,151.86,151.5,151.86,57457.0,137.5476,137.7926,137.4659,137.7926,57457.0
2021-04-30 11:05:00,151.86,151.9,151.62,151.63,26262.0,137.7926,137.8289,137.5748,137.5839,26262.0
2021-04-30 11:10:00,151.64,151.69,151.4,151.49,18894.0,137.5929,137.6383,137.3752,137.4568,18894.0
2021-04-30 11:15:00,151.46,151.46,151.27,151.39,16680.0,137.4296,137.4296,137.2572,137.3661,16680.0
2021-04-30 11:20:00,151.41,151.58,151.37,151.49,11690.0,137.3842,137.5385,137.348,137.4568,11690.0
2021-04-30 11:25:00,151.46,151.46,151.1,151.22,16937.0,137.4296,137.4296,137.103,137.2118,16937.0
2021-04-30 11:30:00,151.18,151.4,151.07,151.37,27336.0,137.1756,137.3752,137.0757,137.348,27336.0
2021-04-30 11:35:00,151.39,151.54,151.36,151.5,17769.0,137.3661,137.5022,137.3389,137.4659,17769.0
2021-04-30 11:40:00,151.5,151.69,151.49,151.6,11751.0,137.4659,137.6383,137.4568,137.5566,11751.0
2021-04-30 11:45:00,151.59,151.96,151.59,151.9,16789.0,137.5476,137.8833,137.5476,137.8289,16789.0
2021-04-30 11:50:00,151.89,152.03,151.77,152.02,37517.0,137.8198,137.9468,137.7109,137.9377,37517.0
2021-04-30 11:55:00,152.0,152.11,151.91,152.09,16865.0,137.9196,138.0194,137.8379,138.0013,16865.0
2021-04-30 12:00:00,152.05,152.05,151.79,151.8,6657.0,137.965,137.965,137.729,137.7381,6657.0
2021-04-30 12:05:00,151.81,152.08,151.76,152.04,8224.0,137.7472,137.9922,137.7018,137.9559,8224.0
2021-04-30 12:10:00,152.04,152.16,152.0,152.09,8186.0,137.9559,138.0648,137.9196,138.0013,8186.0
2021-04-30 12:15:00,152.09,152.11,151.9,151.94,8529.0,138.0013,138.0194,137.8289,137.8652,8529.0
2021-04-30 12:20:00,151.95,152.05,151.85,151.85,11062.0,137.8742,137.965,137.7835,137.7835,11062.0
2021-04-30 12:25:00,151.85,152.17,151.83,152.17,20196.0,137.7835,138.0738,137.7653,138.0738,20196.0
2021-04-30 12:30:00,152.21,152.41,152.19,152.41,12799.0,138.1101,138.2916,138.092,138.2916,12799.0
2021-04-30 12:35:00,152.41,152.44,152.17,152.24,7681.0,138.2916,138.3188,138.0738,138.1374,7681.0
2021-04-30 12:40:00,152.25,152.44,152.25,152.38,17282.0,138.1464,138.3188,138.1464,138.2644,17282.0
2021-04-30 12:45:00,152.42,152.54,152.38,152.53,6115.0,138.3007,138.4096,138.2644,138.4005,6115.0
2021-04-30 12:50:00,152.54,152.76,152.53,152.73,23487.0,138.4096,138.6092,138.4005,138.582,23487.0
2021-04-30 12:55:00,152.73,152.84,152.55,152.84,16335.0,138.582,138.6818,138.4186,138.6818,16335.0
2021-04-30 13:00:00,152.82,152.87,152.69,152.81,12595.0,138.6636,138.709,138.5457,138.6546,12595.0
2021-04-30 13:05:00,152.81,152.94,152.75,152.92,13330.0,138.6546,138.7725,138.6001,138.7544,13330.0
2021-04-30 13:10:00,152.92,152.96,152.66,152.71,13114.0,138.7544,138.7907,138.5185,138.5638,13114.0
2021-04-30 13:15:00,152.72,152.72,152.51,152.52,6393.0,138.5729,138.5729,138.3824,138.3914,6393.0
2021-04-30 13:20:00,152.53,152.76,152.47,152.76,10963.0,138.4005,138.6092,138.3461,138.6092,10963.0
2021-04-30 13:25:00,152.75,152.89,152.73,152.85,7357.0,138.6001,138.7271,138.582,138.6909,7357.0
2021-04-30 13:30:00,152.87,153.04,152.86,153.02,11796.0,138.709,138.8633,138.6999,138.8451,11796.0
2021-04-30 13:35:00,153.0,153.12,152.99,153.08,9807.0,138.827,138.9358,138.8179,138.8995,9807.0
2021-04-30 13:40:00,153.06,153.15,153.04,153.15,15501.0,138.8814,138.9631,138.8633,138.9631,15501.0
2021-04-30 13:45:00,153.17,153.18,152.82,152.89,13045.0,138.9812,138.9903,138.6636,138.7271,13045.0
2021-04-30 13:50:00,152.86,152.88,152.51,152.63,9952.0,138.6999,138.7181,138.3824,138.4912,9952.0
2021-04-30 13:55:00,152.6,152.6,152.4,152.52,7660.0,138.464,138.464,138.2825,138.3914,7660.0
2021-04-30 14:00:00,152.52,152.71,152.51,152.51,5167.0,138.3914,138.5638,138.3824,138.3824,5167.0
2021-04-30 14:05:00,152.53,152.6,152.43,152.54,8091.0,138.4005,138.464,138.3098,138.4096,8091.0
2021-04-30 14:10:00,152.57,152.66,152.54,152.66,4105.0,138.4368,138.5185,138.4096,138.5185,4105.0
2021-04-30 14:15:00,152.66,152.73,152.59,152.7,9279.0,138.5185,138.582,138.4549,138.5548,9279.0
2021-04-30 14:20:00,152.69,152.69,152.58,152.61,10810.0,138.5457,138.5457,138.4459,138.4731,10810.0
2021-04-30 14:25:00,152.63,152.84,152.6,152.81,7674.0,138.4912,138.6818,138.464,138.6546,7674.0
2021-04-30 14:30:00,152.83,152.94,152.81,152.87,7928.0,138.6727,138.7725,138.6546,138.709,7928.0
2021-04-30 14:35:00,152.84,152.85,152.74,152.75,5972.0,138.6818,138.6909,138.591,138.6001,5972.0
2021-04-30 14:40:00,152.75,152.85,152.71,152.81,5935.0,138.6001,138.6909,138.5638,138.6546,5935.0
2021-04-30 14:45:00,152.87,152.87,152.73,152.82,8147.0,138.709,138.709,138.582,138.6636,8147.0
2021-04-30 14:50:00,152.86,152.92,152.81,152.84,7444.0,138.6999,138.7544,138.6546,138.6818,7444.0
2021-04-30 14:55:00,152.86,152.95,152.72,152.72,13486.0,138.6999,138.7816,138.5729,138.5729,13486.0
2021-04-30 15:00:00,152.75,152.86,152.71,152.73,11337.0,138.6001,138.6999,138.5638,138.582,11337.0
2021-04-30 15:05:00,152.78,152.87,152.76,152.84,6986.0,138.6273,138.709,138.6092,138.6818,6986.0
2021-04-30 15:10:00,152.83,152.9,152.76,152.78,10622.0,138.6727,138.7362,138.6092,138.6273,10622.0
2021-04-30 15:15:00,152.75,152.91,152.75,152.8,11037.0,138.6001,138.7453,138.6001,138.6455,11037.0
2021-04-30 15:20:00,152.78,152.89,152.74,152.87,13070.0,138.6273,138.7271,138.591,138.709,13070.0
2021-04-30 15:25:00,152.87,152.92,152.8,152.89,22614.0,138.709,138.7544,138.6455,138.7271,22614.0
2021-04-30 15:30:00,152.89,153.03,152.87,152.92,16043.0,138.7271,138.8542,138.709,138.7544,16043.0
2021-04-30 15:35:00,152.91,153.02,152.88,152.89,19293.0,138.7453,138.8451,138.7181,138.7271,19293.0
2021-04-30 15:40:00,152.88,152.88,152.73,152.73,19356.0,138.7181,138.7181,138.582,138.582,19356.0
2021-04-30 15:45:00,152.72,152.86,152.58,152.76,30506.0,138.5729,138.6999,138.4459,138.6092,30506.0
2021-04-30 15:50:00,152.73,152.89,152.66,152.69,80462.0,138.582,138.7271,138.5185,138.5457,80462.0
2021-04-30 15:55:00,152.7,152.96,152.61,152.89,150664.0,138.5548,138.7907,138.4731,138.7271,150664.0
2021-05-03 09:30:00,153.72,154.23,153.26,154.11,39005.0,139.4803,139.943,139.0629,139.8341,39005.0
2021-05-03 09:35:00,154.14,154.14,153.52,153.57,11057.0,139.8614,139.8614,139.2988,139.3442,11057.0
2021-05-03 09:40:00,153.63,153.89,153.55,153.87,7322.0,139.3986,139.6345,139.326,139.6164,7322.0
2021-05-03 09:45:00,153.86,154.12,153.72,154.08,18611.0,139.6073,139.8432,139.4803,139.8069,18611.0
2021-05-03 09:50:00,154.08,154.21,153.98,154.01,12170.0,139.8069,139.9249,139.7162,139.7434,12170.0
2021-05-03 09:55:00,154.0,154.13,153.9,154.0,10144.0,139.7343,139.8523,139.6436,139.7343,10144.0
2021-05-03 10:00:00,153.87,153.89,153.39,153.43,16564.0,139.6164,139.6345,139.1808,139.2171,16564.0
2021-05-03 10:05:00,153.4,153.55,153.2,153.38,26520.0,139.1899,139.326,139.0084,139.1718,26520.0
2021-05-03 10:10:00,153.38,153.89,153.37,153.88,21527.0,139.1718,139.6345,139.1627,139.6254,21527.0
2021-05-03 10:15:00,153.88,153.97,153.82,153.97,9308.0,139.6254,139.7071,139.571,139.7071,9308.0
2021-05-03 10:20:00,153.98,154.17,153.84,153.89,11386.0,139.7162,139.8886,139.5891,139.6345,11386.0
2021-05-03 10:25:00,153.86,154.07,153.85,153.97,21897.0,139.6073,139.7978,139.5982,139.7071,21897.0
2021-05-03 10:30:00,154.01,154.26,154.0,154.18,11791.0,139.7434,139.9702,139.7343,139.8977,11791.0
2021-05-03 10:35:00,154.17,154.27,154.0,154.03,13884.0,139.8886,139.9793,139.7343,139.7615,13884.0
2021-05-03 10:40:00,154.0,154.09,153.88,153.92,10871.0,139.7343,139.816,139.6254,139.6617,10871.0
2021-05-03 10:45:00,153.89,154.09,153.89,154.03,14736.0,139.6345,139.816,139.6345,139.7615,14736.0
2021-05-03 10:50:00,154.02,154.04,153.72,153.76,15302.0,139.7525,139.7706,139.4803,139.5166,15302.0
2021-05-03 10:55:00,153.73,153.73,153.49,153.62,44792.0,139.4893,139.4893,139.2716,139.3895,44792.0
2021-05-03 11:00:00,153.6,153.62,153.2,153.23,34139.0,139.3714,139.3895,139.0084,139.0357,34139.0
2021-05-03 11:05:00,153.24,153.25,153.09,153.13,18576.0,139.0447,139.0538,138.9086,138.9449,18576.0
2021-05-03 11:10:00,153.15,153.15,152.99,153.09,14993.0,138.9631,138.9631,138.8179,138.9086,14993.0
2021-05-03 11:15:00,153.1,153.19,153.1,153.18,7352.0,138.9177,138.9994,138.9177,138.9903,7352.0
2021-05-03 11:20:00,153.19,153.31,153.1,153.29,11089.0,138.9994,139.1082,138.9177,139.0901,11089.0
2021-05-03 11:25:00,153.25,153.37,153.2,153.33,8151.0,139.0538,139.1627,139.0084,139.1264,8151.0
2021-05-03 11:30:00,153.35,153.35,153.11,153.3,7666.0,139.1445,139.1445,138.9268,139.0992,7666.0
2021-05-03 11:35:00,153.29,153.34,153.11,153.14,5355.0,139.0901,139.1355,138.9268,138.954,5355.0
2021-05-03 11:40:00,153.13,153.16,153.0,153.13,8257.0,138.9449,138.9721,138.827,138.9449,8257.0
2021-05-03 11:45:00,153.15,153.16,153.04,153.07,10948.0,138.9631,138.9721,138.8633,138.8905,10948.0
2021-05-03 11:50:00,153.08,153.11,152.98,152.99,12842.0,138.8995,138.9268,138.8088,138.8179,12842.0
2021-05-03 11:55:00,152.97,153.14,152.94,153.04,10519.0,138.7997,138.954,138.7725,138.8633,10519.0
2021-05-03 12:00:00,153.06,153.06,152.95,152.97,7086.0,138.8814,138.8814,138.7816,138.7997,7086.0
2021-05-03 12:05:00,152.95,153.08,152.95,152.95,7982.0,138.7816,138.8995,138.7816,138.7816,7982.0
2021-05-03 12:10:00,152.94,152.95,152.62,152.64,19838.0,138.7725,138.7816,138.4822,138.5003,19838.0
2021-05-03 12:15:00,152.61,152.73,152.39,152.5,19201.0,138.4731,138.582,138.2735,138.3733,19201.0
2021-05-03 12:20:00,152.46,152.64,152.39,152.39,19848.0,138.337,138.5003,138.2735,138.2735,19848.0
2021-05-03 12:25:00,152.4,152.58,152.36,152.57,7492.0,138.2825,138.4459,138.2462,138.4368,7492.0
2021-05-03 12:30:00,152.58,152.71,152.53,152.71,10387.0,138.4459,138.5638,138.4005,138.5638,10387.0
2021-05-03 12:35:00,152.7,152.82,152.69,152.74,10751.0,138.5548,138.6636,138.5457,138.591,10751.0
2021-05-03 12:40:00,152.74,152.85,152.74,152.84,6100.0,138.591,138.6909,138.591,138.6818,6100.0
2021-05-03 12:45:00,152.82,152.89,152.65,152.65,8006.0,138.6636,138.7271,138.5094,138.5094,8006.0
2021-05-03 12:50:00,152.66,152.74,152.58,152.64,12369.0,138.5185,138.591,138.4459,138.5003,12369.0
2021-05-03 12:55:00,152.64,152.72,152.62,152.65,7852.0,138.5003,138.5729,138.4822,138.5094,7852.0
2021-05-03 13:00:00,152.62,152.67,152.57,152.63,5330.0,138.4822,138.5275,138.4368,138.4912,5330.0
2021-05-03 13:05:00,152.63,152.75,152.61,152.72,22834.0,138.4912,138.6001,138.4731,138.5729,22834.0
2021-05-03 13:10:00,152.7,152.7,152.49,152.5,6889.0,138.5548,138.5548,138.3642,138.3733,6889.0
2021-05-03 13:15:00,152.52,152.54,152.39,152.39,19957.0,138.3914,138.4096,138.2735,138.2735,19957.0
2021-05-03 13:20:00,152.4,152.47,152.31,152.33,12070.0,138.2825,138.3461,138.2009,138.219,12070.0
2021-05-03 13:25:00,152.28,152.48,152.26,152.38,32157.0,138.1737,138.3551,138.1555,138.2644,32157.0
2021-05-03 13:30:00,152.31,152.48,152.31,152.41,16112.0,138.2009,138.3551,138.2009,138.2916,16112.0
2021-05-03 13:35:00,152.42,152.47,152.26,152.42,15091.0,138.3007,138.3461,138.1555,138.3007,15091.0
2021-05-03 13:40:00,152.42,152.44,152.28,152.34,17669.0,138.3007,138.3188,138.1737,138.2281,17669.0
2021-05-03 13:45:00,152.36,152.49,152.35,152.46,23928.0,138.2462,138.3642,138.2372,138.337,23928.0
2021-05-03 13:50:00,152.48,152.48,152.36,152.37,7709.0,138.3551,138.3551,138.2462,138.2553,7709.0
2021-05-03 13:55:00,152.4,152.43,152.3,152.37,9589.0,138.2825,138.3098,138.1918,138.2553,9589.0
2021-05-03 14:00:00,152.37,152.53,152.37,152.44,14705.0,138.2553,138.4005,138.2553,138.3188,14705.0
2021-05-03 14:05:00,152.44,152.46,152.24,152.3,17316.0,138.3188,138.337,138.1374,138.1918,17316.0
2021-05-03 14:10:00,152.29,152.42,152.24,152.34,6099.0,138.1827,138.3007,138.1374,138.2281,6099.0
2021-05-03 14:15:00,152.36,152.45,152.28,152.4,16789.0,138.2462,138.3279,138.1737,138.2825,16789.0
2021-05-03 14:20:00,152.41,152.49,152.38,152.42,27287.0,138.2916,138.3642,138.2644,138.3007,27287.0
2021-05-03 14:25:00,152.44,152.53,152.36,152.48,36678.0,138.3188,138.4005,138.2462,138.3551,36678.0
2021-05-03 14:30:00,152.49,152.58,152.48,152.51,24162.0,138.3642,138.4459,138.3551,138.3824,24162.0
2021-05-03 14:35:00,152.49,152.56,152.44,152.51,15404.0,138.3642,138.4277,138.3188,138.3824,15404.0
2021-05-03 14:40:00,152.5,152.57,152.44,152.55,20856.0,138.3733,138.4368,138.3188,138.4186,20856.0
2021-05-03 14:45:00,152.55,152.56,152.45,152.49,15980.0,138.4186,138.4277,138.3279,138.3642,15980.0
2021-05-03 14:50:00,152.47,152.65,152.47,152.65,19027.0,138.3461,138.5094,138.3461,138.5094,19027.0
2021-05-03 14:55:00,152.64,152.77,152.64,152.67,9485.0,138.5003,138.6183,138.5003,138.5275,9485.0
2021-05-03 15:00:00,152.68,152.68,152.41,152.44,28766.0,138.5366,138.5366,138.2916,138.3188,28766.0
2021-05-03 15:05:00,152.44,152.54,152.42,152.44,18632.0,138.3188,138.4096,138.3007,138.3188,18632.0
2021-05-03 15:10:00,152.45,152.47,152.33,152.38,12160.0,138.3279,138.3461,138.219,138.2644,12160.0
2021-05-03 15:15:00,152.39,152.41,152.26,152.3,18849.0,138.2735,138.2916,138.1555,138.1918,18849.0
2021-05-03 15:20:00,152.29,152.31,152.17,152.28,38900.0,138.1827,138.2009,138.0738,138.1737,38900.0
2021-05-03 15:25:00,152.28,152.38,152.18,152.29,23192.0,138.1737,138.2644,138.0829,138.1827,23192.0
2021-05-03 15:30:00,152.28,152.29,152.09,152.11,48623.0,138.1737,138.1827,138.0013,138.0194,48623.0
2021-05-03 15:35:00,152.11,152.13,151.95,152.0,85803.0,138.0194,138.0376,137.8742,137.9196,85803.0
2021-05-03 15:40:00,152.0,152.03,151.84,151.88,71997.0,137.9196,137.9468,137.7744,137.8107,71997.0
2021-05-03 15:45:00,151.88,152.09,151.83,152.09,61170.0,137.8107,138.0013,137.7653,138.0013,61170.0
2021-05-03 15:50:00,152.17,152.22,151.95,152.01,107949.0,138.0738,138.1192,137.8742,137.9287,107949.0
2021-05-03 15:55:00,152.04,152.08,151.82,151.9,190633.0,137.9559,137.9922,137.7563,137.8289,190633.0
2021-05-04 09:30:00,151.03,151.71,150.67,151.19,43410.0,137.0394,137.6565,136.7128,137.1846,43410.0
2021-05-04 09:35:00,151.06,151.3,150.81,150.81,30505.0,137.0667,137.2844,136.8398,136.8398,30505.0
2021-05-04 09:40:00,150.84,150.84,150.19,150.52,39981.0,136.8671,136.8671,136.2773,136.5767,39981.0
2021-05-04 09:45:00,150.45,150.61,150.22,150.27,48408.0,136.5132,136.6584,136.3045,136.3499,48408.0
2021-05-04 09:50:00,150.33,150.48,150.15,150.34,36762.0,136.4043,136.5404,136.241,136.4134,36762.0
2021-05-04 09:55:00,150.25,150.33,150.04,150.18,23734.0,136.3317,136.4043,136.1412,136.2682,23734.0
2021-05-04 10:00:00,150.25,150.25,149.58,149.65,41901.0,136.3317,136.3317,135.7238,135.7873,41901.0
2021-05-04 10:05:00,149.62,149.91,149.52,149.83,45615.0,135.7601,136.0232,135.6693,135.9506,45615.0
2021-05-04 10:10:00,149.8,149.88,149.63,149.82,24084.0,135.9234,135.996,135.7691,135.9415,24084.0
2021-05-04 10:15:00,149.83,149.84,149.5,149.67,47537.0,135.9506,135.9597,135.6512,135.8054,47537.0
2021-05-04 10:20:00,149.71,149.71,148.93,148.98,28373.0,135.8417,135.8417,135.134,135.1793,28373.0
2021-05-04 10:25:00,148.97,149.37,148.97,149.23,27789.0,135.1703,135.5332,135.1703,135.4062,27789.0
2021-05-04 10:30:00,149.21,149.23,148.95,149.12,39205.0,135.388,135.4062,135.1521,135.3064,39205.0
2021-05-04 10:35:00,149.12,149.54,149.12,149.54,15991.0,135.3064,135.6875,135.3064,135.6875,15991.0
2021-05-04 10:40:00,149.59,149.69,149.37,149.4,17395.0,135.7328,135.8236,135.5332,135.5604,17395.0
2021-05-04 10:45:00,149.41,149.43,149.11,149.12,21674.0,135.5695,135.5877,135.2973,135.3064,21674.0
2021-05-04 10:50:00,149.12,149.24,149.01,149.24,24594.0,135.3064,135.4153,135.2066,135.4153,24594.0
2021-05-04 10:55:00,149.19,149.25,148.92,148.96,24349.0,135.3699,135.4243,135.1249,135.1612,24349.0
2021-05-04 11:00:00,148.97,149.21,148.91,149.11,35947.0,135.1703,135.388,135.1158,135.2973,35947.0
2021-05-04 11:05:00,149.14,149.46,149.08,149.46,17958.0,135.3245,135.6149,135.2701,135.6149,17958.0
2021-05-04 11:10:00,149.42,149.42,148.78,148.92,17590.0,135.5786,135.5786,134.9979,135.1249,17590.0
2021-05-04 11:15:00,148.87,149.01,148.72,148.98,12526.0,135.0795,135.2066,134.9434,135.1793,12526.0
2021-05-04 11:20:00,148.98,149.13,148.82,149.01,27901.0,135.1793,135.3155,135.0342,135.2066,27901.0
2021-05-04 11:25:00,149.0,149.47,148.92,149.47,54565.0,135.1975,135.624,135.1249,135.624,54565.0
2021-05-04 11:30:00,149.47,149.87,149.37,149.82,43709.0,135.624,135.9869,135.5332,135.9415,43709.0
2021-05-04 11:35:00,149.8,150.16,149.68,150.02,81881.0,135.9234,136.25,135.8145,136.123,81881.0
2021-05-04 11:40:00,150.02,150.24,149.92,150.14,30368.0,136.123,136.3226,136.0323,136.2319,30368.0
2021-05-04 11:45:00,150.11,150.11,149.82,149.92,55835.0,136.2047,136.2047,135.9415,136.0323,55835.0
2021-05-04 11:50:00,149.92,150.0,149.72,149.88,36139.0,136.0323,136.1049,135.8508,135.996,36139.0
2021-05-04 11:55:00,149.89,150.02,149.84,149.91,15912.0,136.0051,136.123,135.9597,136.0232,15912.0
2021-05-04 12:00:00,149.91,150.11,149.89,149.96,16715.0,136.0232,136.2047,136.0051,136.0686,16715.0
2021-05-04 12:05:00,149.95,150.01,149.91,149.95,15308.0,136.0595,136.1139,136.0232,136.0595,15308.0
2021-05-04 12:10:00,149.94,150.12,149.92,149.95,9453.0,136.0504,136.2137,136.0323,136.0595,9453.0
2021-05-04 12:15:00,149.94,150.04,149.92,150.04,20939.0,136.0504,136.1412,136.0323,136.1412,20939.0
2021-05-04 12:20:00,150.06,150.12,149.92,149.93,16177.0,136.1593,136.2137,136.0323,136.0413,16177.0
2021-05-04 12:25:00,149.89,149.93,149.79,149.87,23868.0,136.0051,136.0413,135.9143,135.9869,23868.0
2021-05-04 12:30:00,149.89,149.93,149.8,149.88,20860.0,136.0051,136.0413,135.9234,135.996,20860.0
2021-05-04 12:35:00,149.89,150.0,149.85,149.88,14911.0,136.0051,136.1049,135.9688,135.996,14911.0
2021-05-04 12:40:00,149.89,150.0,149.79,149.84,12612.0,136.0051,136.1049,135.9143,135.9597,12612.0
2021-05-04 12:45:00,149.83,149.92,149.79,149.88,16344.0,135.9506,136.0323,135.9143,135.996,16344.0
2021-05-04 12:50:00,149.88,150.05,149.87,149.94,13171.0,135.996,136.1502,135.9869,136.0504,13171.0
2021-05-04 12:55:00,149.96,150.04,149.91,149.99,19137.0,136.0686,136.1412,136.0232,136.0958,19137.0
2021-05-04 13:00:00,149.99,150.28,149.97,150.21,10853.0,136.0958,136.3589,136.0776,136.2954,10853.0
2021-05-04 13:05:00,150.18,150.23,150.07,150.1,13128.0,136.2682,136.3136,136.1684,136.1956,13128.0
2021-05-04 13:10:00,150.08,150.17,150.03,150.13,7639.0,136.1775,136.2591,136.1321,136.2228,7639.0
2021-05-04 13:15:00,150.12,150.18,150.02,150.16,10836.0,136.2137,136.2682,136.123,136.25,10836.0
2021-05-04 13:20:00,150.16,150.25,150.12,150.19,7978.0,136.25,136.3317,136.2137,136.2773,7978.0
2021-05-04 13:25:00,150.2,150.35,150.18,150.26,8705.0,136.2863,136.4224,136.2682,136.3408,8705.0
2021-05-04 13:30:00,150.3,150.3,150.13,150.26,8491.0,136.3771,136.3771,136.2228,136.3408,8491.0
2021-05-04 13:35:00,150.26,150.31,150.15,150.21,9927.0,136.3408,136.3861,136.241,136.2954,9927.0
2021-05-04 13:40:00,150.19,150.2,149.89,149.99,43897.0,136.2773,136.2863,136.0051,136.0958,43897.0
2021-05-04 13:45:00,150.0,150.1,149.93,150.05,11983.0,136.1049,136.1956,136.0413,136.1502,11983.0
2021-05-04 13:50:00,150.01,150.04,149.89,149.97,10762.0,136.1139,136.1412,136.0051,136.0776,10762.0
2021-05-04 13:55:00,149.99,150.1,149.96,150.0,8336.0,136.0958,136.1956,136.0686,136.1049,8336.0
2021-05-04 14:00:00,149.96,150.37,149.94,150.31,22165.0,136.0686,136.4406,136.0504,136.3861,22165.0
2021-05-04 14:05:00,150.32,150.46,150.29,150.38,10521.0,136.3952,136.5223,136.368,136.4497,10521.0
2021-05-04 14:10:00,150.4,150.5,150.31,150.47,8027.0,136.4678,136.5585,136.3861,136.5313,8027.0
2021-05-04 14:15:00,150.49,150.51,150.25,150.27,6641.0,136.5495,136.5676,136.3317,136.3499,6641.0
2021-05-04 14:20:00,150.28,150.35,150.11,150.31,22512.0,136.3589,136.4224,136.2047,136.3861,22512.0
2021-05-04 14:25:00,150.31,150.37,150.2,150.36,10191.0,136.3861,136.4406,136.2863,136.4315,10191.0
2021-05-04 14:30:00,150.34,150.5,150.32,150.37,7042.0,136.4134,136.5585,136.3952,136.4406,7042.0
2021-05-04 14:35:00,150.36,150.42,150.33,150.35,8791.0,136.4315,136.486,136.4043,136.4224,8791.0
2021-05-04 14:40:00,150.37,150.46,150.27,150.39,9326.0,136.4406,136.5223,136.3499,136.4587,9326.0
2021-05-04 14:45:00,150.42,150.43,150.35,150.4,5963.0,136.486,136.495,136.4224,136.4678,5963.0
2021-05-04 14:50:00,150.42,150.44,150.37,150.41,10924.0,136.486,136.5041,136.4406,136.4769,10924.0
2021-05-04 14:55:00,150.44,150.46,150.31,150.36,8731.0,136.5041,136.5223,136.3861,136.4315,8731.0
2021-05-04 15:00:00,150.3,150.57,150.18,150.53,43952.0,136.3771,136.6221,136.2682,136.5858,43952.0
2021-05-04 15:05:00,150.49,150.52,150.28,150.31,7836.0,136.5495,136.5767,136.3589,136.3861,7836.0
2021-05-04 15:10:00,150.34,150.4,150.25,150.25,11680.0,136.4134,136.4678,136.3317,136.3317,11680.0
2021-05-04 15:15:00,150.25,150.31,150.23,150.31,13011.0,136.3317,136.3861,136.3136,136.3861,13011.0
2021-05-04 15:20:00,150.32,150.34,150.19,150.24,17222.0,136.3952,136.4134,136.2773,136.3226,17222.0
2021-05-04 15:25:00,150.23,150.35,150.19,150.34,18104.0,136.3136,136.4224,136.2773,136.4134,18104.0
2021-05-04 15:30:00,150.34,150.5,150.24,150.48,17508.0,136.4134,136.5585,136.3226,136.5404,17508.0
2021-05-04 15:35:00,150.5,150.58,150.45,150.49,71412.0,136.5585,136.6311,136.5132,136.5495,71412.0
2021-05-04 15:40:00,150.51,150.52,150.27,150.3,25793.0,136.5676,136.5767,136.3499,136.3771,25793.0
2021-05-04 15:45:00,150.3,150.32,150.12,150.13,48508.0,136.3771,136.3952,136.2137,136.2228,48508.0
2021-05-04 15:50:00,150.18,150.44,150.13,150.31,95772.0,136.2682,136.5041,136.2228,136.3861,95772.0
2021-05-04 15:55:00,150.27,150.59,150.21,150.47,167712.0,136.3499,136.6402,136.2954,136.5313,167712.0
2021-05-05 09:30:00,151.55,151.6,150.81,151.15,57534.0,137.5113,137.5566,136.8398,137.1483,57534.0
2021-05-05 09:35:00,151.16,151.32,150.53,150.55,45386.0,137.1574,137.3026,136.5858,136.6039,45386.0
2021-05-05 09:40:00,150.61,150.95,150.55,150.65,72716.0,136.6584,136.9669,136.6039,136.6947,72716.0
2021-05-05 09:45:00,150.66,150.69,150.34,150.5,53673.0,136.7037,136.7309,136.4134,136.5585,53673.0
2021-05-05 09:50:00,150.56,150.64,150.25,150.35,61624.0,136.613,136.6856,136.3317,136.4224,61624.0
2021-05-05 09:55:00,150.31,150.46,150.13,150.43,26966.0,136.3861,136.5223,136.2228,136.495,26966.0
2021-05-05 10:00:00,150.37,150.39,149.77,149.87,29586.0,136.4406,136.4587,135.8962,135.9869,29586.0
2021-05-05 10:05:00,149.87,150.13,149.76,150.04,10342.0,135.9869,136.2228,135.8871,136.1412,10342.0
2021-05-05 10:10:00,150.04,150.1,149.9,149.91,10625.0,136.1412,136.1956,136.0141,136.0232,10625.0
2021-05-05 10:15:00,149.88,149.9,149.56,149.56,18592.0,135.996,136.0141,135.7056,135.7056,18592.0
2021-05-05 10:20:00,149.56,149.56,149.26,149.49,80262.0,135.7056,135.7056,135.4334,135.6421,80262.0
2021-05-05 10:25:00,149.51,149.63,149.32,149.62,14387.0,135.6603,135.7691,135.4879,135.7601,14387.0
2021-05-05 10:30:00,149.63,149.64,149.4,149.49,30126.0,135.7691,135.7782,135.5604,135.6421,30126.0
2021-05-05 10:35:00,149.46,149.46,149.16,149.26,16407.0,135.6149,135.6149,135.3427,135.4334,16407.0
2021-05-05 10:40:00,149.24,149.55,149.19,149.54,19192.0,135.4153,135.6965,135.3699,135.6875,19192.0
2021-05-05 10:45:00,149.59,149.65,149.42,149.44,14663.0,135.7328,135.7873,135.5786,135.5967,14663.0
2021-05-05 10:50:00,149.44,149.59,149.43,149.55,18247.0,135.5967,135.7328,135.5877,135.6965,18247.0
2021-05-05 10:55:00,149.55,149.59,149.48,149.5,14257.0,135.6965,135.7328,135.633,135.6512,14257.0
2021-05-05 11:00:00,149.47,149.65,149.45,149.59,11580.0,135.624,135.7873,135.6058,135.7328,11580.0
2021-05-05 11:05:00,149.62,149.72,149.58,149.58,11306.0,135.7601,135.8508,135.7238,135.7238,11306.0
2021-05-05 11:10:00,149.59,149.71,149.49,149.68,14925.0,135.7328,135.8417,135.6421,135.8145,14925.0
2021-05-05 11:15:00,149.7,149.87,149.7,149.78,9975.0,135.8327,135.9869,135.8327,135.9052,9975.0
2021-05-05 11:20:00,149.77,149.79,149.34,149.34,12280.0,135.8962,135.9143,135.506,135.506,12280.0
2021-05-05 11:25:00,149.32,149.4,149.25,149.31,9150.0,135.4879,135.5604,135.4243,135.4788,9150.0
2021-05-05 11:30:00,149.41,149.54,149.31,149.41,10826.0,135.5695,135.6875,135.4788,135.5695,10826.0
2021-05-05 11:35:00,149.42,149.61,149.42,149.48,9554.0,135.5786,135.751,135.5786,135.633,9554.0
2021-05-05 11:40:00,149.55,149.74,149.54,149.7,9237.0,135.6965,135.8689,135.6875,135.8327,9237.0
2021-05-05 11:45:00,149.69,149.83,149.66,149.83,15518.0,135.8236,135.9506,135.7964,135.9506,15518.0
2021-05-05 11:50:00,149.78,149.78,149.59,149.59,21855.0,135.9052,135.9052,135.7328,135.7328,21855.0
2021-05-05 11:55:00,149.59,149.76,149.57,149.68,15830.0,135.7328,135.8871,135.7147,135.8145,15830.0
2021-05-05 12:00:00,149.74,149.75,149.5,149.5,9301.0,135.8689,135.878,135.6512,135.6512,9301.0
2021-05-05 12:05:00,149.48,149.56,149.38,149.38,13819.0,135.633,135.7056,135.5423,135.5423,13819.0
2021-05-05 12:10:00,149.43,149.44,149.3,149.42,16549.0,135.5877,135.5967,135.4697,135.5786,16549.0
2021-05-05 12:15:00,149.45,149.62,149.44,149.48,12712.0,135.6058,135.7601,135.5967,135.633,12712.0
2021-05-05 12:20:00,149.49,149.58,149.41,149.42,12989.0,135.6421,135.7238,135.5695,135.5786,12989.0
2021-05-05 12:25:00,149.44,149.47,149.3,149.38,13717.0,135.5967,135.624,135.4697,135.5423,13717.0
2021-05-05 12:30:00,149.4,149.46,149.34,149.41,13973.0,135.5604,135.6149,135.506,135.5695,13973.0
2021-05-05 12:35:00,149.41,149.57,149.39,149.49,9734.0,135.5695,135.7147,135.5514,135.6421,9734.0
2021-05-05 12:40:00,149.5,149.52,149.43,149.52,19862.0,135.6512,135.6693,135.5877,135.6693,19862.0
2021-05-05 12:45:00,149.49,149.52,149.39,149.4,20307.0,135.6421,135.6693,135.5514,135.5604,20307.0
2021-05-05 12:50:00,149.39,149.45,149.36,149.4,12949.0,135.5514,135.6058,135.5241,135.5604,12949.0
2021-05-05 12:55:00,149.38,149.41,149.16,149.18,22659.0,135.5423,135.5695,135.3427,135.3608,22659.0
2021-05-05 13:00:00,149.19,149.23,149.03,149.03,24513.0,135.3699,135.4062,135.2247,135.2247,24513.0
2021-05-05 13:05:00,149.05,149.16,148.91,148.98,20980.0,135.2429,135.3427,135.1158,135.1793,20980.0
2021-05-05 13:10:00,148.99,149.12,148.93,149.04,13702.0,135.1884,135.3064,135.134,135.2338,13702.0
2021-05-05 13:15:00,149.04,149.19,148.99,149.09,12933.0,135.2338,135.3699,135.1884,135.2792,12933.0
2021-05-05 13:20:00,149.09,149.1,148.93,148.97,25671.0,135.2792,135.2882,135.134,135.1703,25671.0
2021-05-05 13:25:00,148.95,148.98,148.88,148.91,20867.0,135.1521,135.1793,135.0886,135.1158,20867.0
2021-05-05 13:30:00,148.91,148.99,148.88,148.9,32276.0,135.1158,135.1884,135.0886,135.1068,32276.0
2021-05-05 13:35:00,148.89,148.95,148.77,148.85,32189.0,135.0977,135.1521,134.9888,135.0614,32189.0
2021-05-05 13:40:00,148.85,149.22,148.78,149.12,22968.0,135.0614,135.3971,134.9979,135.3064,22968.0
2021-05-05 13:45:00,149.15,149.26,149.11,149.21,28258.0,135.3336,135.4334,135.2973,135.388,28258.0
2021-05-05 13:50:00,149.21,149.5,149.18,149.35,24382.0,135.388,135.6512,135.3608,135.5151,24382.0
2021-05-05 13:55:00,149.33,149.34,149.22,149.26,12328.0,135.4969,135.506,135.3971,135.4334,12328.0
2021-05-05 14:00:00,149.27,149.27,149.11,149.11,15214.0,135.4425,135.4425,135.2973,135.2973,15214.0
2021-05-05 14:05:00,149.09,149.28,149.07,149.11,44135.0,135.2792,135.4516,135.261,135.2973,44135.0
2021-05-05 14:10:00,149.12,149.31,149.12,149.25,16936.0,135.3064,135.4788,135.3064,135.4243,16936.0
2021-05-05 14:15:00,149.23,149.28,149.09,149.12,16703.0,135.4062,135.4516,135.2792,135.3064,16703.0
2021-05-05 14:20:00,149.11,149.15,148.93,148.93,18312.0,135.2973,135.3336,135.134,135.134,18312.0
2021-05-05 14:25:00,148.94,149.22,148.94,149.17,27153.0,135.1431,135.3971,135.1431,135.3517,27153.0
2021-05-05 14:30:00,149.19,149.37,149.17,149.3,48373.0,135.3699,135.5332,135.3517,135.4697,48373.0
2021-05-05 14:35:00,149.28,149.28,149.03,149.03,17632.0,135.4516,135.4516,135.2247,135.2247,17632.0
2021-05-05 14:40:00,149.06,149.13,148.94,149.02,21355.0,135.2519,135.3155,135.1431,135.2156,21355.0
2021-05-05 14:45:00,149.02,149.25,149.01,149.19,18897.0,135.2156,135.4243,135.2066,135.3699,18897.0
2021-05-05 14:50:00,149.2,149.2,149.02,149.04,17541.0,135.379,135.379,135.2156,135.2338,17541.0
2021-05-05 14:55:00,149.04,149.08,148.87,148.97,18410.0,135.2338,135.2701,135.0795,135.1703,18410.0
2021-05-05 15:00:00,148.96,149.1,148.92,149.09,22099.0,135.1612,135.2882,135.1249,135.2792,22099.0
2021-05-05 15:05:00,149.07,149.15,148.9,148.93,20627.0,135.261,135.3336,135.1068,135.134,20627.0
2021-05-05 15:10:00,148.92,148.96,148.85,148.93,19275.0,135.1249,135.1612,135.0614,135.134,19275.0
2021-05-05 15:15:00,148.92,148.92,148.69,148.81,21598.0,135.1249,135.1249,134.9162,135.0251,21598.0
2021-05-05 15:20:00,148.8,148.83,148.52,148.56,21768.0,135.016,135.0432,134.762,134.7983,21768.0
2021-05-05 15:25:00,148.55,148.73,148.5,148.61,26329.0,134.7892,134.9525,134.7438,134.8436,26329.0
2021-05-05 15:30:00,148.59,148.59,148.37,148.38,35866.0,134.8255,134.8255,134.6259,134.6349,35866.0
2021-05-05 15:35:00,148.37,148.42,148.21,148.33,33795.0,134.6259,134.6712,134.4807,134.5896,33795.0
2021-05-05 15:40:00,148.31,148.41,148.21,148.23,49650.0,134.5714,134.6622,134.4807,134.4988,49650.0
2021-05-05 15:45:00,148.22,148.46,148.22,148.26,55471.0,134.4898,134.7075,134.4898,134.526,55471.0
2021-05-05 15:50:00,148.25,148.34,147.95,148.25,100676.0,134.517,134.5986,134.2448,134.517,100676.0
2021-05-05 15:55:00,148.27,148.3,147.94,148.3,242583.0,134.5351,134.5623,134.2357,134.5623,242583.0
2021-05-06 09:30:00,148.55,149.2,146.29,147.75,152500.0,134.7892,135.379,132.7385,134.0633,152500.0
2021-05-06 09:35:00,147.75,150.44,147.46,150.04,76879.0,134.0633,136.5041,133.8002,136.1412,76879.0
2021-05-06 09:40:00,150.18,150.18,148.77,149.75,115436.0,136.2682,136.2682,134.9888,135.878,115436.0
2021-05-06 09:45:00,149.74,149.75,148.91,149.12,96907.0,135.8689,135.878,135.1158,135.3064,96907.0
2021-05-06 09:50:00,149.01,150.1,148.89,150.06,79219.0,135.2066,136.1956,135.0977,136.1593,79219.0
2021-05-06 09:55:00,150.06,150.44,149.24,149.53,39941.0,136.1593,136.5041,135.4153,135.6784,39941.0
2021-05-06 10:00:00,149.43,149.51,148.88,149.07,37063.0,135.5877,135.6603,135.0886,135.261,37063.0
2021-05-06 10:05:00,149.01,149.58,148.94,149.21,21491.0,135.2066,135.7238,135.1431,135.388,21491.0
2021-05-06 10:10:00,149.24,150.13,149.09,149.97,29964.0,135.4153,136.2228,135.2792,136.0776,29964.0
2021-05-06 10:15:00,149.97,150.25,149.65,149.78,60545.0,136.0776,136.3317,135.7873,135.9052,60545.0
2021-05-06 10:20:00,149.8,149.88,149.5,149.83,51467.0,135.9234,135.996,135.6512,135.9506,51467.0
2021-05-06 10:25:00,149.9,150.42,149.88,150.23,21598.0,136.0141,136.486,135.996,136.3136,21598.0
2021-05-06 10:30:00,150.26,150.42,150.05,150.31,25053.0,136.3408,136.486,136.1502,136.3861,25053.0
2021-05-06 10:35:00,150.29,150.38,149.64,150.04,34303.0,136.368,136.4497,135.7782,136.1412,34303.0
2021-05-06 10:40:00,150.08,150.65,150.04,150.43,23169.0,136.1775,136.6947,136.1412,136.495,23169.0
2021-05-06 10:45:00,150.45,151.15,150.45,150.85,32327.0,136.5132,137.1483,136.5132,136.8761,32327.0
2021-05-06 10:50:00,150.88,151.24,150.87,151.1,28615.0,136.9033,137.23,136.8943,137.103,28615.0
2021-05-06 10:55:00,151.1,151.14,150.69,150.93,23205.0,137.103,137.1393,136.7309,136.9487,23205.0
2021-05-06 11:00:00,150.91,151.49,150.71,151.44,39496.0,136.9306,137.4568,136.7491,137.4115,39496.0
2021-05-06 11:05:00,151.46,151.68,151.24,151.49,44406.0,137.4296,137.6292,137.23,137.4568,44406.0
2021-05-06 11:10:00,151.52,152.34,151.48,152.27,116399.0,137.4841,138.2281,137.4478,138.1646,116399.0
2021-05-06 11:15:00,152.33,152.61,151.9,152.41,43278.0,138.219,138.4731,137.8289,138.2916,43278.0
2021-05-06 11:20:00,152.43,153.05,152.25,153.03,33730.0,138.3098,138.8723,138.1464,138.8542,33730.0
2021-05-06 11:25:00,153.03,153.08,152.58,152.67,35122.0,138.8542,138.8995,138.4459,138.5275,35122.0
2021-05-06 11:30:00,152.67,152.81,151.66,152.03,38617.0,138.5275,138.6546,137.6111,137.9468,38617.0
2021-05-06 11:35:00,152.03,152.34,151.86,152.11,29521.0,137.9468,138.2281,137.7926,138.0194,29521.0
2021-05-06 11:40:00,152.05,152.36,152.02,152.33,34187.0,137.965,138.2462,137.9377,138.219,34187.0
2021-05-06 11:45:00,152.34,152.91,152.33,152.86,22499.0,138.2281,138.7453,138.219,138.6999,22499.0
2021-05-06 11:50:00,152.9,153.07,152.66,152.96,30864.0,138.7362,138.8905,138.5185,138.7907,30864.0
2021-05-06 11:55:00,152.97,153.13,152.89,152.91,24595.0,138.7997,138.9449,138.7271,138.7453,24595.0
2021-05-06 12:00:00,152.91,153.12,152.89,152.97,25958.0,138.7453,138.9358,138.7271,138.7997,25958.0
2021-05-06 12:05:00,152.95,153.08,152.89,152.89,17577.0,138.7816,138.8995,138.7271,138.7271,17577.0
2021-05-06 12:10:00,152.88,152.94,152.66,152.71,17566.0,138.7181,138.7725,138.5185,138.5638,17566.0
2021-05-06 12:15:00,152.7,152.71,152.34,152.37,20963.0,138.5548,138.5638,138.2281,138.2553,20963.0
2021-05-06 12:20:00,152.34,152.34,152.09,152.1,24037.0,138.2281,138.2281,138.0013,138.0103,24037.0
2021-05-06 12:25:00,152.07,152.27,152.04,152.06,22350.0,137.9831,138.1646,137.9559,137.974,22350.0
2021-05-06 12:30:00,152.05,152.26,151.96,152.02,29153.0,137.965,138.1555,137.8833,137.9377,29153.0
2021-05-06 12:35:00,151.99,152.19,151.93,151.99,44270.0,137.9105,138.092,137.8561,137.9105,44270.0
2021-05-06 12:40:00,151.99,152.23,151.84,152.12,32791.0,137.9105,138.1283,137.7744,138.0285,32791.0
2021-05-06 12:45:00,152.15,152.15,151.85,152.04,31092.0,138.0557,138.0557,137.7835,137.9559,31092.0
2021-05-06 12:50:00,152.06,152.36,151.98,152.31,29953.0,137.974,138.2462,137.9014,138.2009,29953.0
2021-05-06 12:55:00,152.3,152.71,152.3,152.47,25950.0,138.1918,138.5638,138.1918,138.3461,25950.0
2021-05-06 13:00:00,152.45,152.81,152.45,152.75,20365.0,138.3279,138.6546,138.3279,138.6001,20365.0
2021-05-06 13:05:00,152.73,152.76,152.4,152.44,19387.0,138.582,138.6092,138.2825,138.3188,19387.0
2021-05-06 13:10:00,152.44,152.64,152.39,152.45,25077.0,138.3188,138.5003,138.2735,138.3279,25077.0
2021-05-06 13:15:00,152.4,152.55,152.27,152.3,23646.0,138.2825,138.4186,138.1646,138.1918,23646.0
2021-05-06 13:20:00,152.31,152.33,151.89,152.03,27835.0,138.2009,138.219,137.8198,137.9468,27835.0
2021-05-06 13:25:00,152.0,152.26,151.91,152.13,12629.0,137.9196,138.1555,137.8379,138.0376,12629.0
2021-05-06 13:30:00,152.17,152.18,151.65,151.73,21778.0,138.0738,138.0829,137.602,137.6746,21778.0
2021-05-06 13:35:00,151.78,151.88,151.68,151.69,16422.0,137.72,137.8107,137.6292,137.6383,16422.0
2021-05-06 13:40:00,151.71,151.95,151.63,151.86,16000.0,137.6565,137.8742,137.5839,137.7926,16000.0
2021-05-06 13:45:00,151.86,151.87,151.75,151.85,10456.0,137.7926,137.8016,137.6928,137.7835,10456.0
2021-05-06 13:50:00,151.83,151.84,151.41,151.44,19998.0,137.7653,137.7744,137.3842,137.4115,19998.0
2021-05-06 13:55:00,151.43,151.48,151.24,151.47,18403.0,137.4024,137.4478,137.23,137.4387,18403.0
2021-05-06 14:00:00,151.49,151.59,151.42,151.59,15810.0,137.4568,137.5476,137.3933,137.5476,15810.0
2021-05-06 14:05:00,151.6,151.75,151.53,151.69,11713.0,137.5566,137.6928,137.4931,137.6383,11713.0
2021-05-06 14:10:00,151.7,151.77,151.44,151.66,16041.0,137.6474,137.7109,137.4115,137.6111,16041.0
2021-05-06 14:15:00,151.62,151.63,151.44,151.49,14554.0,137.5748,137.5839,137.4115,137.4568,14554.0
2021-05-06 14:20:00,151.49,151.49,151.25,151.31,14568.0,137.4568,137.4568,137.2391,137.2935,14568.0
2021-05-06 14:25:00,151.34,151.38,151.1,151.21,15235.0,137.3207,137.357,137.103,137.2028,15235.0
2021-05-06 14:30:00,151.23,151.34,151.18,151.3,15197.0,137.2209,137.3207,137.1756,137.2844,15197.0
2021-05-06 14:35:00,151.3,151.44,151.23,151.44,15351.0,137.2844,137.4115,137.2209,137.4115,15351.0
2021-05-06 14:40:00,151.44,151.52,151.34,151.38,14862.0,137.4115,137.4841,137.3207,137.357,14862.0
2021-05-06 14:45:00,151.4,151.59,151.4,151.51,10999.0,137.3752,137.5476,137.3752,137.475,10999.0
2021-05-06 14:50:00,151.53,151.54,151.37,151.41,13254.0,137.4931,137.5022,137.348,137.3842,13254.0
2021-05-06 14:55:00,151.4,151.46,151.36,151.4,14095.0,137.3752,137.4296,137.3389,137.3752,14095.0
2021-05-06 15:00:00,151.39,151.41,150.9,150.92,15900.0,137.3661,137.3842,136.9215,136.9396,15900.0
2021-05-06 15:05:00,150.9,151.04,150.81,150.97,23728.0,136.9215,137.0485,136.8398,136.985,23728.0
2021-05-06 15:10:00,150.97,151.22,150.93,151.07,24732.0,136.985,137.2118,136.9487,137.0757,24732.0
2021-05-06 15:15:00,151.09,151.1,150.8,150.81,33043.0,137.0939,137.103,136.8308,136.8398,33043.0
2021-05-06 15:20:00,150.83,150.89,150.66,150.87,23735.0,136.858,136.9124,136.7037,136.8943,23735.0
2021-05-06 15:25:00,150.89,151.51,150.89,151.51,25174.0,136.9124,137.475,136.9124,137.475,25174.0
2021-05-06 15:30:00,151.56,151.64,151.41,151.52,33553.0,137.5204,137.5929,137.3842,137.4841,33553.0
2021-05-06 15:35:00,151.53,151.69,151.45,151.67,50709.0,137.4931,137.6383,137.4205,137.6202,50709.0
2021-05-06 15:40:00,151.71,151.78,151.46,151.58,37271.0,137.6565,137.72,137.4296,137.5385,37271.0
2021-05-06 15:45:00,151.58,152.05,151.48,151.99,86289.0,137.5385,137.965,137.4478,137.9105,86289.0
2021-05-06 15:50:00,152.0,152.28,151.9,152.04,140639.0,137.9196,138.1737,137.8289,137.9559,140639.0
2021-05-06 15:55:00,152.01,152.15,151.65,151.81,261700.0,137.9287,138.0557,137.602,137.7472,261700.0
2021-05-07 09:30:00,152.11,152.52,150.38,150.74,74620.0,138.0194,138.3914,136.4497,136.7763,74620.0
2021-05-07 09:35:00,150.84,150.91,149.78,149.89,40183.0,136.8671,136.9306,135.9052,136.0051,40183.0
2021-05-07 09:40:00,149.86,151.28,149.79,151.28,49736.0,135.9778,137.2663,135.9143,137.2663,49736.0
2021-05-07 09:45:00,151.18,151.64,150.86,151.22,42702.0,137.1756,137.5929,136.8852,137.2118,42702.0
2021-05-07 09:50:00,151.3,151.82,151.27,151.59,31870.0,137.2844,137.7563,137.2572,137.5476,31870.0
2021-05-07 09:55:00,151.58,151.86,151.3,151.3,24981.0,137.5385,137.7926,137.2844,137.2844,24981.0
2021-05-07 10:00:00,151.25,151.47,151.12,151.44,45720.0,137.2391,137.4387,137.1211,137.4115,45720.0
2021-05-07 10:05:00,151.44,151.84,151.24,151.72,25324.0,137.4115,137.7744,137.23,137.6655,25324.0
2021-05-07 10:10:00,151.72,152.33,151.69,152.31,24791.0,137.6655,138.219,137.6383,138.2009,24791.0
2021-05-07 10:15:00,152.38,152.44,152.08,152.17,27928.0,138.2644,138.3188,137.9922,138.0738,27928.0
2021-05-07 10:20:00,152.16,152.53,152.14,152.38,24217.0,138.0648,138.4005,138.0466,138.2644,24217.0
2021-05-07 10:25:00,152.37,152.41,152.21,152.37,24326.0,138.2553,138.2916,138.1101,138.2553,24326.0
2021-05-07 10:30:00,152.38,152.45,152.15,152.45,17473.0,138.2644,138.3279,138.0557,138.3279,17473.0
2021-05-07 10:35:00,152.45,152.48,151.96,151.96,17020.0,138.3279,138.3551,137.8833,137.8833,17020.0
2021-05-07 10:40:00,151.98,152.07,151.93,152.02,16175.0,137.9014,137.9831,137.8561,137.9377,16175.0
2021-05-07 10:45:00,152.02,152.15,152.0,152.06,24973.0,137.9377,138.0557,137.9196,137.974,24973.0
2021-05-07 10:50:00,152.06,152.46,152.06,152.31,25625.0,137.974,138.337,137.974,138.2009,25625.0
2021-05-07 10:55:00,152.34,152.83,152.34,152.8,19806.0,138.2281,138.6727,138.2281,138.6455,19806.0
2021-05-07 11:00:00,152.8,152.9,152.68,152.77,20321.0,138.6455,138.7362,138.5366,138.6183,20321.0
2021-05-07 11:05:00,152.78,153.0,152.75,152.83,16013.0,138.6273,138.827,138.6001,138.6727,16013.0
2021-05-07 11:10:00,152.81,153.11,152.79,153.0,17992.0,138.6546,138.9268,138.6364,138.827,17992.0
2021-05-07 11:15:00,152.99,153.18,152.95,153.15,17449.0,138.8179,138.9903,138.7816,138.9631,17449.0
2021-05-07 11:20:00,153.19,153.3,153.06,153.15,15169.0,138.9994,139.0992,138.8814,138.9631,15169.0
2021-05-07 11:25:00,153.13,153.28,153.07,153.25,16510.0,138.9449,139.081,138.8905,139.0538,16510.0
2021-05-07 11:30:00,153.25,153.4,153.24,153.31,12571.0,139.0538,139.1899,139.0447,139.1082,12571.0
2021-05-07 11:35:00,153.28,153.37,153.09,153.09,9816.0,139.081,139.1627,138.9086,138.9086,9816.0
2021-05-07 11:40:00,153.06,153.26,153.05,153.25,10326.0,138.8814,139.0629,138.8723,139.0538,10326.0
2021-05-07 11:45:00,153.27,153.27,153.1,153.16,16622.0,139.0719,139.0719,138.9177,138.9721,16622.0
2021-05-07 11:50:00,153.18,153.38,153.18,153.31,22158.0,138.9903,139.1718,138.9903,139.1082,22158.0
2021-05-07 11:55:00,153.29,153.38,153.23,153.34,11406.0,139.0901,139.1718,139.0357,139.1355,11406.0
2021-05-07 12:00:00,153.34,153.34,153.08,153.17,12454.0,139.1355,139.1355,138.8995,138.9812,12454.0
2021-05-07 12:05:00,153.15,153.4,153.03,153.33,13525.0,138.9631,139.1899,138.8542,139.1264,13525.0
2021-05-07 12:10:00,153.28,153.35,153.13,153.27,27903.0,139.081,139.1445,138.9449,139.0719,27903.0
2021-05-07 12:15:00,153.27,153.32,153.2,153.23,14248.0,139.0719,139.1173,139.0084,139.0357,14248.0
2021-05-07 12:20:00,153.24,153.28,153.18,153.19,10642.0,139.0447,139.081,138.9903,138.9994,10642.0
2021-05-07 12:25:00,153.19,153.25,153.11,153.2,18599.0,138.9994,139.0538,138.9268,139.0084,18599.0
2021-05-07 12:30:00,153.17,153.29,153.17,153.25,17438.0,138.9812,139.0901,138.9812,139.0538,17438.0
2021-05-07 12:35:00,153.25,153.32,153.22,153.32,25140.0,139.0538,139.1173,139.0266,139.1173,25140.0
2021-05-07 12:40:00,153.37,153.4,152.97,152.98,139778.0,139.1627,139.1899,138.7997,138.8088,139778.0
2021-05-07 12:45:00,153.01,153.03,152.84,153.0,20011.0,138.836,138.8542,138.6818,138.827,20011.0
2021-05-07 12:50:00,153.0,153.07,152.86,152.89,18716.0,138.827,138.8905,138.6999,138.7271,18716.0
2021-05-07 12:55:00,152.87,152.96,152.82,152.88,8121.0,138.709,138.7907,138.6636,138.7181,8121.0
2021-05-07 13:00:00,152.89,152.89,152.57,152.7,27817.0,138.7271,138.7271,138.4368,138.5548,27817.0
2021-05-07 13:05:00,152.7,152.75,152.54,152.61,22334.0,138.5548,138.6001,138.4096,138.4731,22334.0
2021-05-07 13:10:00,152.63,152.63,152.27,152.3,7727.0,138.4912,138.4912,138.1646,138.1918,7727.0
2021-05-07 13:15:00,152.33,152.35,152.19,152.19,10134.0,138.219,138.2372,138.092,138.092,10134.0
2021-05-07 13:20:00,152.08,152.17,151.98,152.02,8720.0,137.9922,138.0738,137.9014,137.9377,8720.0
2021-05-07 13:25:00,152.0,152.0,151.89,151.94,11460.0,137.9196,137.9196,137.8198,137.8652,11460.0
2021-05-07 13:30:00,151.97,152.03,151.83,151.83,18281.0,137.8924,137.9468,137.7653,137.7653,18281.0
2021-05-07 13:35:00,151.83,151.83,151.71,151.74,72404.0,137.7653,137.7653,137.6565,137.6837,72404.0
2021-05-07 13:40:00,151.67,151.82,151.65,151.8,15721.0,137.6202,137.7563,137.602,137.7381,15721.0
2021-05-07 13:45:00,151.83,151.84,151.66,151.66,10715.0,137.7653,137.7744,137.6111,137.6111,10715.0
2021-05-07 13:50:00,151.61,151.66,151.54,151.54,10030.0,137.5657,137.6111,137.5022,137.5022,10030.0
2021-05-07 13:55:00,151.52,151.61,151.4,151.52,14606.0,137.4841,137.5657,137.3752,137.4841,14606.0
2021-05-07 14:00:00,151.49,151.58,151.39,151.41,12447.0,137.4568,137.5385,137.3661,137.3842,12447.0
2021-05-07 14:05:00,151.4,151.51,151.4,151.44,13298.0,137.3752,137.475,137.3752,137.4115,13298.0
2021-05-07 14:10:00,151.45,151.47,151.36,151.38,6655.0,137.4205,137.4387,137.3389,137.357,6655.0
2021-05-07 14:15:00,151.36,151.38,151.27,151.35,6960.0,137.3389,137.357,137.2572,137.3298,6960.0
2021-05-07 14:20:00,151.34,151.36,151.16,151.31,13329.0,137.3207,137.3389,137.1574,137.2935,13329.0
2021-05-07 14:25:00,151.3,151.39,151.24,151.31,6319.0,137.2844,137.3661,137.23,137.2935,6319.0
2021-05-07 14:30:00,151.29,151.29,151.19,151.22,4188.0,137.2754,137.2754,137.1846,137.2118,4188.0
2021-05-07 14:35:00,151.21,151.21,151.01,151.1,4277.0,137.2028,137.2028,137.0213,137.103,4277.0
2021-05-07 14:40:00,151.06,151.18,151.02,151.07,11376.0,137.0667,137.1756,137.0304,137.0757,11376.0
2021-05-07 14:45:00,151.06,151.14,151.0,151.14,9081.0,137.0667,137.1393,137.0122,137.1393,9081.0
2021-05-07 14:50:00,151.13,151.47,151.12,151.46,8820.0,137.1302,137.4387,137.1211,137.4296,8820.0
2021-05-07 14:55:00,151.46,151.53,151.23,151.3,19023.0,137.4296,137.4931,137.2209,137.2844,19023.0
2021-05-07 15:00:00,151.28,151.45,151.28,151.39,15386.0,137.2663,137.4205,137.2663,137.3661,15386.0
2021-05-07 15:05:00,151.39,151.44,151.19,151.31,8015.0,137.3661,137.4115,137.1846,137.2935,8015.0
2021-05-07 15:10:00,151.31,151.32,151.21,151.24,12388.0,137.2935,137.3026,137.2028,137.23,12388.0
2021-05-07 15:15:00,151.27,151.6,151.25,151.57,26753.0,137.2572,137.5566,137.2391,137.5294,26753.0
2021-05-07 15:20:00,151.57,151.6,151.43,151.43,21087.0,137.5294,137.5566,137.4024,137.4024,21087.0
2021-05-07 15:25:00,151.44,151.45,151.35,151.44,16696.0,137.4115,137.4205,137.3298,137.4115,16696.0
2021-05-07 15:30:00,151.48,151.73,151.28,151.72,32749.0,137.4478,137.6746,137.2663,137.6655,32749.0
2021-05-07 15:35:00,151.72,151.88,151.56,151.71,43801.0,137.6655,137.8107,137.5204,137.6565,43801.0
2021-05-07 15:40:00,151.71,151.86,151.56,151.62,59474.0,137.6565,137.7926,137.5204,137.5748,59474.0
2021-05-07 15:45:00,151.61,151.71,151.46,151.63,75317.0,137.5657,137.6565,137.4296,137.5839,75317.0
2021-05-07 15:50:00,151.67,151.71,151.46,151.7,91026.0,137.6202,137.6565,137.4296,137.6474,91026.0
2021-05-07 15:55:00,151.71,151.77,151.57,151.57,185948.0,137.6565,137.7109,137.5294,137.5294,185948.0
2021-05-10 09:30:00,151.6,152.03,151.13,151.32,67545.0,137.5566,137.9468,137.1302,137.3026,67545.0
2021-05-10 09:35:00,151.32,151.37,150.82,151.23,23208.0,137.3026,137.348,136.8489,137.2209,23208.0
2021-05-10 09:40:00,151.27,151.7,151.03,151.42,16451.0,137.2572,137.6474,137.0394,137.3933,16451.0
2021-05-10 09:45:00,151.51,151.97,151.5,151.84,18391.0,137.475,137.8924,137.4659,137.7744,18391.0
2021-05-10 09:50:00,151.79,152.17,151.78,152.11,17193.0,137.729,138.0738,137.72,138.0194,17193.0
2021-05-10 09:55:00,152.05,152.22,152.02,152.09,12282.0,137.965,138.1192,137.9377,138.0013,12282.0
2021-05-10 10:00:00,152.13,152.33,152.12,152.28,29961.0,138.0376,138.219,138.0285,138.1737,29961.0
2021-05-10 10:05:00,152.28,152.3,151.92,152.1,14363.0,138.1737,138.1918,137.847,138.0103,14363.0
2021-05-10 10:10:00,152.02,152.1,151.73,151.77,14613.0,137.9377,138.0103,137.6746,137.7109,14613.0
2021-05-10 10:15:00,151.79,151.97,151.75,151.97,11715.0,137.729,137.8924,137.6928,137.8924,11715.0
2021-05-10 10:20:00,152.0,152.08,151.86,151.9,13508.0,137.9196,137.9922,137.7926,137.8289,13508.0
2021-05-10 10:25:00,151.91,152.17,151.77,152.12,15506.0,137.8379,138.0738,137.7109,138.0285,15506.0
2021-05-10 10:30:00,152.14,152.14,151.97,152.13,14779.0,138.0466,138.0466,137.8924,138.0376,14779.0
2021-05-10 10:35:00,152.13,152.21,151.96,152.08,38170.0,138.0376,138.1101,137.8833,137.9922,38170.0
2021-05-10 10:40:00,152.08,152.24,152.03,152.16,10306.0,137.9922,138.1374,137.9468,138.0648,10306.0
2021-05-10 10:45:00,152.16,152.23,152.05,152.08,14491.0,138.0648,138.1283,137.965,137.9922,14491.0
2021-05-10 10:50:00,152.11,152.28,152.1,152.1,22360.0,138.0194,138.1737,138.0103,138.0103,22360.0
2021-05-10 10:55:00,152.11,152.19,151.91,151.91,11431.0,138.0194,138.092,137.8379,137.8379,11431.0
2021-05-10 11:00:00,151.97,152.0,151.77,151.81,12211.0,137.8924,137.9196,137.7109,137.7472,12211.0
2021-05-10 11:05:00,151.81,151.82,151.53,151.6,8016.0,137.7472,137.7563,137.4931,137.5566,8016.0
2021-05-10 11:10:00,151.57,151.63,151.48,151.49,6651.0,137.5294,137.5839,137.4478,137.4568,6651.0
2021-05-10 11:15:00,151.44,151.63,151.42,151.61,7242.0,137.4115,137.5839,137.3933,137.5657,7242.0
2021-05-10 11:20:00,151.63,151.82,151.62,151.7,9454.0,137.5839,137.7563,137.5748,137.6474,9454.0
2021-05-10 11:25:00,151.69,151.7,151.47,151.55,9099.0,137.6383,137.6474,137.4387,137.5113,9099.0
2021-05-10 11:30:00,151.52,151.66,151.47,151.63,7059.0,137.4841,137.6111,137.4387,137.5839,7059.0
2021-05-10 11:35:00,151.61,151.61,151.32,151.32,22317.0,137.5657,137.5657,137.3026,137.3026,22317.0
2021-05-10 11:40:00,151.31,151.51,151.28,151.46,8944.0,137.2935,137.475,137.2663,137.4296,8944.0
2021-05-10 11:45:00,151.46,151.5,151.12,151.42,9065.0,137.4296,137.4659,137.1211,137.3933,9065.0
2021-05-10 11:50:00,151.41,151.61,151.39,151.59,6404.0,137.3842,137.5657,137.3661,137.5476,6404.0
2021-05-10 11:55:00,151.58,151.61,151.42,151.43,9920.0,137.5385,137.5657,137.3933,137.4024,9920.0
2021-05-10 12:00:00,151.45,151.52,151.28,151.31,10124.0,137.4205,137.4841,137.2663,137.2935,10124.0
2021-05-10 12:05:00,151.31,151.34,151.21,151.31,3791.0,137.2935,137.3207,137.2028,137.2935,3791.0
2021-05-10 12:10:00,151.28,151.35,151.28,151.32,4816.0,137.2663,137.3298,137.2663,137.3026,4816.0
2021-05-10 12:15:00,151.33,151.45,151.32,151.34,8552.0,137.3117,137.4205,137.3026,137.3207,8552.0
2021-05-10 12:20:00,151.35,151.39,151.27,151.34,6948.0,137.3298,137.3661,137.2572,137.3207,6948.0
2021-05-10 12:25:00,151.33,151.4,151.27,151.31,8078.0,137.3117,137.3752,137.2572,137.2935,8078.0
2021-05-10 12:30:00,151.31,151.36,151.27,151.35,7317.0,137.2935,137.3389,137.2572,137.3298,7317.0
2021-05-10 12:35:00,151.37,151.47,151.34,151.34,14590.0,137.348,137.4387,137.3207,137.3207,14590.0
2021-05-10 12:40:00,151.33,151.35,151.25,151.33,10657.0,137.3117,137.3298,137.2391,137.3117,10657.0
2021-05-10 12:45:00,151.33,151.39,151.28,151.29,29699.0,137.3117,137.3661,137.2663,137.2754,29699.0
2021-05-10 12:50:00,151.27,151.4,151.23,151.31,10875.0,137.2572,137.3752,137.2209,137.2935,10875.0
2021-05-10 12:55:00,151.3,151.3,151.11,151.17,15337.0,137.2844,137.2844,137.112,137.1665,15337.0
2021-05-10 13:00:00,151.13,151.14,150.88,150.99,9195.0,137.1302,137.1393,136.9033,137.0032,9195.0
2021-05-10 13:05:00,150.99,151.06,150.91,151.04,5578.0,137.0032,137.0667,136.9306,137.0485,5578.0
2021-05-10 13:10:00,151.09,151.09,150.89,150.92,6129.0,137.0939,137.0939,136.9124,136.9396,6129.0
2021-05-10 13:15:00,150.93,150.93,150.79,150.91,11914.0,136.9487,136.9487,136.8217,136.9306,11914.0
2021-05-10 13:20:00,150.93,151.28,150.91,151.17,23303.0,136.9487,137.2663,136.9306,137.1665,23303.0
2021-05-10 13:25:00,151.17,151.21,151.08,151.1,10910.0,137.1665,137.2028,137.0848,137.103,10910.0
2021-05-10 13:30:00,151.06,151.31,151.06,151.3,11487.0,137.0667,137.2935,137.0667,137.2844,11487.0
2021-05-10 13:35:00,151.3,151.31,151.2,151.22,14054.0,137.2844,137.2935,137.1937,137.2118,14054.0
2021-05-10 13:40:00,151.22,151.23,150.85,150.93,10644.0,137.2118,137.2209,136.8761,136.9487,10644.0
2021-05-10 13:45:00,150.94,150.99,150.68,150.73,7751.0,136.9578,137.0032,136.7219,136.7672,7751.0
2021-05-10 13:50:00,150.74,150.77,150.68,150.75,6318.0,136.7763,136.8035,136.7219,136.7854,6318.0
2021-05-10 13:55:00,150.72,150.85,150.66,150.71,7511.0,136.7582,136.8761,136.7037,136.7491,7511.0
2021-05-10 14:00:00,150.72,150.73,150.51,150.51,9554.0,136.7582,136.7672,136.5676,136.5676,9554.0
2021-05-10 14:05:00,150.52,150.68,150.46,150.65,8064.0,136.5767,136.7219,136.5223,136.6947,8064.0
2021-05-10 14:10:00,150.64,150.73,150.62,150.73,9130.0,136.6856,136.7672,136.6674,136.7672,9130.0
2021-05-10 14:15:00,150.69,150.7,150.39,150.45,20988.0,136.7309,136.74,136.4587,136.5132,20988.0
2021-05-10 14:20:00,150.49,150.52,150.28,150.47,10898.0,136.5495,136.5767,136.3589,136.5313,10898.0
2021-05-10 14:25:00,150.49,150.5,150.31,150.39,12202.0,136.5495,136.5585,136.3861,136.4587,12202.0
2021-05-10 14:30:00,150.34,150.53,150.25,150.46,14447.0,136.4134,136.5858,136.3317,136.5223,14447.0
2021-05-10 14:35:00,150.49,150.57,150.37,150.42,16592.0,136.5495,136.6221,136.4406,136.486,16592.0
2021-05-10 14:40:00,150.43,150.45,150.28,150.28,8907.0,136.495,136.5132,136.3589,136.3589,8907.0
2021-05-10 14:45:00,150.27,150.32,150.14,150.19,10720.0,136.3499,136.3952,136.2319,136.2773,10720.0
2021-05-10 14:50:00,150.14,150.32,150.05,150.32,13268.0,136.2319,136.3952,136.1502,136.3952,13268.0
2021-05-10 14:55:00,150.3,150.47,150.3,150.39,43119.0,136.3771,136.5313,136.3771,136.4587,43119.0
2021-05-10 15:00:00,150.39,150.5,150.31,150.32,17055.0,136.4587,136.5585,136.3861,136.3952,17055.0
2021-05-10 15:05:00,150.3,150.49,150.27,150.49,16192.0,136.3771,136.5495,136.3499,136.5495,16192.0
2021-05-10 15:10:00,150.49,150.68,150.43,150.43,17510.0,136.5495,136.7219,136.495,136.495,17510.0
2021-05-10 15:15:00,150.42,150.55,150.31,150.4,7236.0,136.486,136.6039,136.3861,136.4678,7236.0
2021-05-10 15:20:00,150.41,150.44,150.26,150.27,11975.0,136.4769,136.5041,136.3408,136.3499,11975.0
2021-05-10 15:25:00,150.28,150.3,150.19,150.28,10700.0,136.3589,136.3771,136.2773,136.3589,10700.0
2021-05-10 15:30:00,150.27,150.27,150.06,150.14,25466.0,136.3499,136.3499,136.1593,136.2319,25466.0
2021-05-10 15:35:00,150.14,150.16,150.01,150.06,74840.0,136.2319,136.25,136.1139,136.1593,74840.0
2021-05-10 15:40:00,150.07,150.3,150.04,150.25,32774.0,136.1684,136.3771,136.1412,136.3317,32774.0
2021-05-10 15:45:00,150.25,150.38,150.03,150.13,56361.0,136.3317,136.4497,136.1321,136.2228,56361.0
2021-05-10 15:50:00,150.05,150.07,149.74,149.78,88936.0,136.1502,136.1684,135.8689,135.9052,88936.0
2021-05-10 15:55:00,149.8,149.86,149.42,149.51,283191.0,135.9234,135.9778,135.5786,135.6603,283191.0
2021-05-11 09:30:00,148.0,148.59,147.36,147.36,102513.0,134.2901,134.8255,133.7094,133.7094,102513.0
2021-05-11 09:35:00,147.55,148.26,147.51,147.75,18533.0,133.8818,134.526,133.8455,134.0633,18533.0
2021-05-11 09:40:00,147.76,148.29,147.57,148.28,21169.0,134.0724,134.5533,133.9,134.5442,21169.0
2021-05-11 09:45:00,148.23,148.33,147.62,147.7,38180.0,134.4988,134.5896,133.9453,134.0179,38180.0
2021-05-11 09:50:00,147.77,147.84,147.39,147.57,39624.0,134.0814,134.145,133.7366,133.9,39624.0
2021-05-11 09:55:00,147.67,147.81,147.55,147.76,32699.0,133.9907,134.1177,133.8818,134.0724,32699.0
2021-05-11 10:00:00,147.77,148.35,147.74,148.28,43501.0,134.0814,134.6077,134.0542,134.5442,43501.0
2021-05-11 10:05:00,148.32,148.56,148.32,148.56,20637.0,134.5805,134.7983,134.5805,134.7983,20637.0
2021-05-11 10:10:00,148.57,148.7,148.43,148.68,13865.0,134.8073,134.9253,134.6803,134.9071,13865.0
2021-05-11 10:15:00,148.66,148.8,148.42,148.64,23614.0,134.889,135.016,134.6712,134.8708,23614.0
2021-05-11 10:20:00,148.65,148.76,148.07,148.08,18289.0,134.8799,134.9797,134.3536,134.3627,18289.0
2021-05-11 10:25:00,148.07,148.23,147.85,148.05,51470.0,134.3536,134.4988,134.154,134.3355,51470.0
2021-05-11 10:30:00,148.03,148.03,147.66,147.76,22012.0,134.3174,134.3174,133.9816,134.0724,22012.0
2021-05-11 10:35:00,147.74,147.81,147.39,147.57,24026.0,134.0542,134.1177,133.7366,133.9,24026.0
2021-05-11 10:40:00,147.58,147.71,147.44,147.5,18103.0,133.909,134.027,133.782,133.8364,18103.0
2021-05-11 10:45:00,147.47,147.74,147.15,147.68,18165.0,133.8092,134.0542,133.5189,133.9998,18165.0
2021-05-11 10:50:00,147.68,147.77,147.61,147.69,11775.0,133.9998,134.0814,133.9363,134.0088,11775.0
2021-05-11 10:55:00,147.64,147.78,147.61,147.63,17350.0,133.9635,134.0905,133.9363,133.9544,17350.0
2021-05-11 11:00:00,147.64,147.67,147.42,147.52,16469.0,133.9635,133.9907,133.7639,133.8546,16469.0
2021-05-11 11:05:00,147.5,147.5,147.15,147.29,14212.0,133.8364,133.8364,133.5189,133.6459,14212.0
2021-05-11 11:10:00,147.28,147.53,147.1,147.51,17359.0,133.6368,133.8637,133.4735,133.8455,17359.0
2021-05-11 11:15:00,147.54,147.82,147.34,147.82,15577.0,133.8727,134.1268,133.6913,134.1268,15577.0
2021-05-11 11:20:00,147.79,147.89,147.68,147.8,11911.0,134.0996,134.1903,133.9998,134.1087,11911.0
2021-05-11 11:25:00,147.79,148.04,147.78,148.03,16816.0,134.0996,134.3264,134.0905,134.3174,16816.0
2021-05-11 11:30:00,148.16,148.28,148.07,148.28,16036.0,134.4353,134.5442,134.3536,134.5442,16036.0
2021-05-11 11:35:00,148.29,148.35,148.12,148.16,16702.0,134.5533,134.6077,134.399,134.4353,16702.0
2021-05-11 11:40:00,148.12,148.12,147.78,147.8,9246.0,134.399,134.399,134.0905,134.1087,9246.0
2021-05-11 11:45:00,147.78,148.11,147.72,148.04,21279.0,134.0905,134.3899,134.0361,134.3264,21279.0
2021-05-11 11:50:00,148.06,148.31,147.96,148.29,12164.0,134.3446,134.5714,134.2538,134.5533,12164.0
2021-05-11 11:55:00,148.27,148.44,148.26,148.39,8004.0,134.5351,134.6894,134.526,134.644,8004.0
2021-05-11 12:00:00,148.38,148.54,148.24,148.4,12345.0,134.6349,134.7801,134.5079,134.6531,12345.0
2021-05-11 12:05:00,148.43,148.61,148.33,148.38,24830.0,134.6803,134.8436,134.5896,134.6349,24830.0
2021-05-11 12:10:00,148.37,148.5,148.26,148.4,17925.0,134.6259,134.7438,134.526,134.6531,17925.0
2021-05-11 12:15:00,148.43,148.51,148.33,148.51,5025.0,134.6803,134.7529,134.5896,134.7529,5025.0
2021-05-11 12:20:00,148.53,148.64,148.34,148.64,10242.0,134.771,134.8708,134.5986,134.8708,10242.0
2021-05-11 12:25:00,148.66,148.66,148.42,148.48,8479.0,134.889,134.889,134.6712,134.7257,8479.0
2021-05-11 12:30:00,148.55,148.62,148.35,148.45,10583.0,134.7892,134.8527,134.6077,134.6984,10583.0
2021-05-11 12:35:00,148.45,148.56,148.42,148.42,7068.0,134.6984,134.7983,134.6712,134.6712,7068.0
2021-05-11 12:40:00,148.44,148.5,148.06,148.07,7931.0,134.6894,134.7438,134.3446,134.3536,7931.0
2021-05-11 12:45:00,148.08,148.09,147.82,147.84,5928.0,134.3627,134.3718,134.1268,134.145,5928.0
2021-05-11 12:50:00,147.88,148.01,147.71,147.79,27421.0,134.1812,134.2992,134.027,134.0996,27421.0
2021-05-11 12:55:00,147.87,148.06,147.87,148.04,6870.0,134.1722,134.3446,134.1722,134.3264,6870.0
2021-05-11 13:00:00,148.07,148.26,147.96,148.23,21403.0,134.3536,134.526,134.2538,134.4988,21403.0
2021-05-11 13:05:00,148.26,148.26,147.99,148.01,5089.0,134.526,134.526,134.2811,134.2992,5089.0
2021-05-11 13:10:00,148.08,148.25,148.06,148.18,8384.0,134.3627,134.517,134.3446,134.4535,8384.0
2021-05-11 13:15:00,148.21,148.38,148.11,148.32,6834.0,134.4807,134.6349,134.3899,134.5805,6834.0
2021-05-11 13:20:00,148.32,148.47,148.27,148.41,12529.0,134.5805,134.7166,134.5351,134.6622,12529.0
2021-05-11 13:25:00,148.4,148.52,148.36,148.46,12080.0,134.6531,134.762,134.6168,134.7075,12080.0
2021-05-11 13:30:00,148.48,148.54,148.46,148.48,7943.0,134.7257,134.7801,134.7075,134.7257,7943.0
2021-05-11 13:35:00,148.48,148.51,148.36,148.45,10606.0,134.7257,134.7529,134.6168,134.6984,10606.0
2021-05-11 13:40:00,148.47,148.51,148.37,148.37,6790.0,134.7166,134.7529,134.6259,134.6259,6790.0
2021-05-11 13:45:00,148.37,148.49,148.35,148.36,9059.0,134.6259,134.7347,134.6077,134.6168,9059.0
2021-05-11 13:50:00,148.35,148.36,147.88,147.91,13723.0,134.6077,134.6168,134.1812,134.2085,13723.0
2021-05-11 13:55:00,147.94,148.15,147.92,148.06,10538.0,134.2357,134.4262,134.2175,134.3446,10538.0
2021-05-11 14:00:00,148.14,148.23,148.04,148.23,10181.0,134.4172,134.4988,134.3264,134.4988,10181.0
2021-05-11 14:05:00,148.25,148.25,148.06,148.1,8711.0,134.517,134.517,134.3446,134.3809,8711.0
2021-05-11 14:10:00,148.11,148.13,147.85,147.92,17660.0,134.3899,134.4081,134.154,134.2175,17660.0
2021-05-11 14:15:00,147.91,147.99,147.85,147.97,14871.0,134.2085,134.2811,134.154,134.2629,14871.0
2021-05-11 14:20:00,147.97,147.97,147.85,147.92,16353.0,134.2629,134.2629,134.154,134.2175,16353.0
2021-05-11 14:25:00,147.9,148.06,147.86,148.03,13623.0,134.1994,134.3446,134.1631,134.3174,13623.0
2021-05-11 14:30:00,148.01,148.01,147.67,147.83,22967.0,134.2992,134.2992,133.9907,134.1359,22967.0
2021-05-11 14:35:00,147.83,147.88,147.54,147.64,16309.0,134.1359,134.1812,133.8727,133.9635,16309.0
2021-05-11 14:40:00,147.64,147.64,147.5,147.52,18851.0,133.9635,133.9635,133.8364,133.8546,18851.0
2021-05-11 14:45:00,147.5,147.72,147.41,147.68,14615.0,133.8364,134.0361,133.7548,133.9998,14615.0
2021-05-11 14:50:00,147.68,147.77,147.53,147.7,20796.0,133.9998,134.0814,133.8637,134.0179,20796.0
2021-05-11 14:55:00,147.7,147.77,147.58,147.68,21744.0,134.0179,134.0814,133.909,133.9998,21744.0
2021-05-11 15:00:00,147.65,147.81,147.61,147.77,22650.0,133.9726,134.1177,133.9363,134.0814,22650.0
2021-05-11 15:05:00,147.77,147.84,147.65,147.72,9487.0,134.0814,134.145,133.9726,134.0361,9487.0
2021-05-11 15:10:00,147.7,147.72,147.43,147.43,24283.0,134.0179,134.0361,133.7729,133.7729,24283.0
2021-05-11 15:15:00,147.45,147.84,147.41,147.81,17847.0,133.7911,134.145,133.7548,134.1177,17847.0
2021-05-11 15:20:00,147.83,147.87,147.73,147.83,27839.0,134.1359,134.1722,134.0451,134.1359,27839.0
2021-05-11 15:25:00,147.84,147.99,147.69,147.69,14422.0,134.145,134.2811,134.0088,134.0088,14422.0
2021-05-11 15:30:00,147.7,147.76,147.4,147.47,48606.0,134.0179,134.0724,133.7457,133.8092,48606.0
2021-05-11 15:35:00,147.43,147.58,147.16,147.44,36617.0,133.7729,133.909,133.5279,133.782,36617.0
2021-05-11 15:40:00,147.45,147.65,147.42,147.56,53145.0,133.7911,133.9726,133.7639,133.8909,53145.0
2021-05-11 15:45:00,147.56,147.87,147.55,147.81,46556.0,133.8909,134.1722,133.8818,134.1177,46556.0
2021-05-11 15:50:00,147.82,147.94,147.74,147.8,54446.0,134.1268,134.2357,134.0542,134.1087,54446.0
2021-05-11 15:55:00,147.78,148.09,147.68,147.98,130938.0,134.0905,134.3718,133.9998,134.272,130938.0
2021-05-12 09:30:00,146.99,147.52,146.62,146.75,35427.0,133.3737,133.8546,133.038,133.1559,35427.0
2021-05-12 09:35:00,146.87,147.16,146.62,147.05,10147.0,133.2648,133.5279,133.038,133.4281,10147.0
2021-05-12 09:40:00,147.19,147.82,147.05,147.67,9788.0,133.5552,134.1268,133.4281,133.9907,9788.0
2021-05-12 09:45:00,147.66,147.68,147.25,147.28,11317.0,133.9816,133.9998,133.6096,133.6368,11317.0
2021-05-12 09:50:00,147.27,147.28,146.88,146.92,8610.0,133.6278,133.6368,133.2739,133.3102,8610.0
2021-05-12 09:55:00,146.98,146.98,146.67,146.79,9382.0,133.3646,133.3646,133.0833,133.1922,9382.0
2021-05-12 10:00:00,146.76,146.88,146.62,146.72,12844.0,133.165,133.2739,133.038,133.1287,12844.0
2021-05-12 10:05:00,146.75,147.19,146.75,147.11,26840.0,133.1559,133.5552,133.1559,133.4826,26840.0
2021-05-12 10:10:00,147.09,147.21,146.9,147.12,16690.0,133.4644,133.5733,133.292,133.4916,16690.0
2021-05-12 10:15:00,147.09,147.23,147.0,147.19,13276.0,133.4644,133.5915,133.3828,133.5552,13276.0
2021-05-12 10:20:00,147.24,147.5,147.23,147.45,11644.0,133.6005,133.8364,133.5915,133.7911,11644.0
2021-05-12 10:25:00,147.45,147.48,147.22,147.22,13419.0,133.7911,133.8183,133.5824,133.5824,13419.0
2021-05-12 10:30:00,147.2,147.35,146.74,146.83,13398.0,133.5642,133.7003,133.1469,133.2285,13398.0
2021-05-12 10:35:00,146.87,147.09,146.83,146.89,15919.0,133.2648,133.4644,133.2285,133.283,15919.0
2021-05-12 10:40:00,146.86,146.89,146.55,146.78,17687.0,133.2557,133.283,132.9745,133.1831,17687.0
2021-05-12 10:45:00,146.72,146.9,146.59,146.66,12254.0,133.1287,133.292,133.0107,133.0743,12254.0
2021-05-12 10:50:00,146.66,146.94,146.66,146.71,12421.0,133.0743,133.3283,133.0743,133.1196,12421.0
2021-05-12 10:55:00,146.75,147.07,146.7,146.9,15325.0,133.1559,133.4463,133.1106,133.292,15325.0
2021-05-12 11:00:00,146.85,146.9,146.72,146.88,18254.0,133.2467,133.292,133.1287,133.2739,18254.0
2021-05-12 11:05:00,146.83,146.92,146.63,146.92,13146.0,133.2285,133.3102,133.047,133.3102,13146.0
2021-05-12 11:10:00,146.88,146.88,146.57,146.69,8440.0,133.2739,133.2739,132.9926,133.1015,8440.0
2021-05-12 11:15:00,146.69,146.97,146.61,146.89,19884.0,133.1015,133.3555,133.0289,133.283,19884.0
2021-05-12 11:20:00,146.89,146.9,146.68,146.71,19689.0,133.283,133.292,133.0924,133.1196,19689.0
2021-05-12 11:25:00,146.69,147.02,146.63,146.99,15374.0,133.1015,133.4009,133.047,133.3737,15374.0
2021-05-12 11:30:00,146.96,147.16,146.83,146.86,18303.0,133.3465,133.5279,133.2285,133.2557,18303.0
2021-05-12 11:35:00,146.85,146.92,146.56,146.69,10444.0,133.2467,133.3102,132.9835,133.1015,10444.0
2021-05-12 11:40:00,146.64,146.95,146.54,146.94,11929.0,133.0561,133.3374,132.9654,133.3283,11929.0
2021-05-12 11:45:00,146.94,146.95,146.55,146.55,10034.0,133.3283,133.3374,132.9745,132.9745,10034.0
2021-05-12 11:50:00,146.51,146.55,146.12,146.18,19339.0,132.9382,132.9745,132.5843,132.6387,19339.0
2021-05-12 11:55:00,146.18,146.19,145.8,145.94,48245.0,132.6387,132.6478,132.2939,132.421,48245.0
2021-05-12 12:00:00,145.9,146.12,145.82,145.89,22020.0,132.3847,132.5843,132.3121,132.3756,22020.0
2021-05-12 12:05:00,145.91,146.15,145.91,145.97,11899.0,132.3937,132.6115,132.3937,132.4482,11899.0
2021-05-12 12:10:00,146.0,146.0,145.8,145.8,20263.0,132.4754,132.4754,132.2939,132.2939,20263.0
2021-05-12 12:15:00,145.78,145.93,145.59,145.9,17837.0,132.2758,132.4119,132.1034,132.3847,17837.0
2021-05-12 12:20:00,145.88,146.16,145.87,146.04,40461.0,132.3665,132.6206,132.3574,132.5117,40461.0
2021-05-12 12:25:00,146.09,146.25,145.97,146.0,15023.0,132.5571,132.7022,132.4482,132.4754,15023.0
2021-05-12 12:30:00,145.98,146.06,145.79,145.98,19965.0,132.4573,132.5298,132.2849,132.4573,19965.0
2021-05-12 12:35:00,145.99,145.99,145.76,145.81,14310.0,132.4663,132.4663,132.2576,132.303,14310.0
2021-05-12 12:40:00,145.83,145.83,145.63,145.7,15996.0,132.3211,132.3211,132.1397,132.2032,15996.0
2021-05-12 12:45:00,145.66,145.79,145.5,145.63,19332.0,132.1669,132.2849,132.0217,132.1397,19332.0
2021-05-12 12:50:00,145.67,145.9,145.67,145.8,19679.0,132.176,132.3847,132.176,132.2939,19679.0
2021-05-12 12:55:00,145.78,145.85,145.66,145.75,19368.0,132.2758,132.3393,132.1669,132.2486,19368.0
2021-05-12 13:00:00,145.75,146.07,145.68,146.06,44922.0,132.2486,132.5389,132.185,132.5298,44922.0
2021-05-12 13:05:00,146.04,146.06,145.71,145.73,18632.0,132.5117,132.5298,132.2123,132.2304,18632.0
2021-05-12 13:10:00,145.75,145.81,145.64,145.72,13030.0,132.2486,132.303,132.1487,132.2213,13030.0
2021-05-12 13:15:00,145.73,145.73,145.42,145.46,13525.0,132.2304,132.2304,131.9491,131.9854,13525.0
2021-05-12 13:20:00,145.45,145.54,145.36,145.36,12990.0,131.9763,132.058,131.8947,131.8947,12990.0
2021-05-12 13:25:00,145.38,145.42,145.24,145.33,13659.0,131.9128,131.9491,131.7858,131.8675,13659.0
2021-05-12 13:30:00,145.34,145.39,145.2,145.38,15190.0,131.8765,131.9219,131.7495,131.9128,15190.0
2021-05-12 13:35:00,145.38,145.78,145.34,145.67,32518.0,131.9128,132.2758,131.8765,132.176,32518.0
2021-05-12 13:40:00,145.68,145.68,145.53,145.54,14462.0,132.185,132.185,132.0489,132.058,14462.0
2021-05-12 13:45:00,145.55,145.7,145.49,145.64,17357.0,132.0671,132.2032,132.0126,132.1487,17357.0
2021-05-12 13:50:00,145.63,145.79,145.6,145.71,13879.0,132.1397,132.2849,132.1125,132.2123,13879.0
2021-05-12 13:55:00,145.74,145.77,145.65,145.66,14258.0,132.2395,132.2667,132.1578,132.1669,14258.0
2021-05-12 14:00:00,145.66,145.87,145.61,145.67,17806.0,132.1669,132.3574,132.1215,132.176,17806.0
2021-05-12 14:05:00,145.67,145.78,145.6,145.63,18754.0,132.176,132.2758,132.1125,132.1397,18754.0
2021-05-12 14:10:00,145.62,145.65,145.5,145.56,14996.0,132.1306,132.1578,132.0217,132.0762,14996.0
2021-05-12 14:15:00,145.53,145.54,145.33,145.46,15005.0,132.0489,132.058,131.8675,131.9854,15005.0
2021-05-12 14:20:00,145.5,145.56,145.33,145.33,17614.0,132.0217,132.0762,131.8675,131.8675,17614.0
2021-05-12 14:25:00,145.34,145.47,145.25,145.31,17201.0,131.8765,131.9945,131.7949,131.8493,17201.0
2021-05-12 14:30:00,145.31,145.53,145.17,145.42,29639.0,131.8493,132.0489,131.7223,131.9491,29639.0
2021-05-12 14:35:00,145.41,145.5,145.23,145.32,25465.0,131.9401,132.0217,131.7767,131.8584,25465.0
2021-05-12 14:40:00,145.29,145.44,145.21,145.26,23075.0,131.8312,131.9673,131.7586,131.8039,23075.0
2021-05-12 14:45:00,145.28,145.61,145.24,145.47,18099.0,131.8221,132.1215,131.7858,131.9945,18099.0
2021-05-12 14:50:00,145.47,145.67,145.47,145.64,18121.0,131.9945,132.176,131.9945,132.1487,18121.0
2021-05-12 14:55:00,145.67,145.67,145.37,145.42,16998.0,132.176,132.176,131.9038,131.9491,16998.0
2021-05-12 15:00:00,145.42,145.55,145.33,145.33,44106.0,131.9491,132.0671,131.8675,131.8675,44106.0
2021-05-12 15:05:00,145.33,145.33,145.19,145.21,27733.0,131.8675,131.8675,131.7404,131.7586,27733.0
2021-05-12 15:10:00,145.23,145.25,144.95,144.97,42976.0,131.7767,131.7949,131.5227,131.5408,42976.0
2021-05-12 15:15:00,144.95,145.02,144.87,144.87,34440.0,131.5227,131.5862,131.4501,131.4501,34440.0
2021-05-12 15:20:00,144.89,144.95,144.65,144.68,29667.0,131.4682,131.5227,131.2505,131.2777,29667.0
2021-05-12 15:25:00,144.69,144.85,144.55,144.78,30913.0,131.2868,131.4319,131.1597,131.3684,30913.0
2021-05-12 15:30:00,144.75,145.07,144.72,144.95,52342.0,131.3412,131.6315,131.314,131.5227,52342.0
2021-05-12 15:35:00,144.94,144.95,144.68,144.85,53676.0,131.5136,131.5227,131.2777,131.4319,53676.0
2021-05-12 15:40:00,144.85,145.09,144.83,144.92,52535.0,131.4319,131.6497,131.4138,131.4954,52535.0
2021-05-12 15:45:00,144.93,145.03,144.75,144.83,86237.0,131.5045,131.5953,131.3412,131.4138,86237.0
2021-05-12 15:50:00,144.8,144.81,144.52,144.59,112257.0,131.3866,131.3956,131.1325,131.196,112257.0
2021-05-12 15:55:00,144.58,144.96,144.47,144.79,183318.0,131.1869,131.5317,131.0871,131.3775,183318.0
2021-05-13 09:30:00,145.56,145.93,145.04,145.75,41559.0,132.0762,132.4119,131.6043,132.2486,41559.0
2021-05-13 09:35:00,145.75,146.18,145.53,146.09,24515.0,132.2486,132.6387,132.0489,132.5571,24515.0
2021-05-13 09:40:00,146.03,146.25,145.99,146.18,24750.0,132.5026,132.7022,132.4663,132.6387,24750.0
2021-05-13 09:45:00,146.22,146.64,146.17,146.47,18474.0,132.675,133.0561,132.6297,132.9019,18474.0
2021-05-13 09:50:00,146.47,146.95,146.46,146.87,25418.0,132.9019,133.3374,132.8928,133.2648,25418.0
2021-05-13 09:55:00,146.89,147.03,146.66,146.77,62322.0,133.283,133.41,133.0743,133.1741,62322.0
2021-05-13 10:00:00,146.82,147.24,146.82,147.14,33279.0,133.2194,133.6005,133.2194,133.5098,33279.0
2021-05-13 10:05:00,147.15,147.22,146.84,146.86,52380.0,133.5189,133.5824,133.2376,133.2557,52380.0
2021-05-13 10:10:00,146.86,147.22,146.86,147.08,10947.0,133.2557,133.5824,133.2557,133.4554,10947.0
2021-05-13 10:15:00,147.09,147.13,146.99,147.02,14409.0,133.4644,133.5007,133.3737,133.4009,14409.0
2021-05-13 10:20:00,147.04,147.29,147.01,147.29,18155.0,133.4191,133.6459,133.3918,133.6459,18155.0
2021-05-13 10:25:00,147.27,147.37,147.14,147.35,28332.0,133.6278,133.7185,133.5098,133.7003,28332.0
2021-05-13 10:30:00,147.39,147.66,147.37,147.55,20349.0,133.7366,133.9816,133.7185,133.8818,20349.0
2021-05-13 10:35:00,147.56,147.56,147.23,147.28,13761.0,133.8909,133.8909,133.5915,133.6368,13761.0
2021-05-13 10:40:00,147.3,147.32,147.0,147.04,16302.0,133.655,133.6731,133.3828,133.4191,16302.0
2021-05-13 10:45:00,147.01,147.18,146.91,147.12,21466.0,133.3918,133.5461,133.3011,133.4916,21466.0
2021-05-13 10:50:00,147.14,147.25,147.08,147.24,12932.0,133.5098,133.6096,133.4554,133.6005,12932.0
2021-05-13 10:55:00,147.24,147.71,147.23,147.53,14553.0,133.6005,134.027,133.5915,133.8637,14553.0
2021-05-13 11:00:00,147.56,147.56,147.38,147.41,8058.0,133.8909,133.8909,133.7276,133.7548,8058.0
2021-05-13 11:05:00,147.39,147.4,147.11,147.18,13031.0,133.7366,133.7457,133.4826,133.5461,13031.0
2021-05-13 11:10:00,147.21,147.35,147.16,147.25,9233.0,133.5733,133.7003,133.5279,133.6096,9233.0
2021-05-13 11:15:00,147.22,147.4,147.2,147.39,11410.0,133.5824,133.7457,133.5642,133.7366,11410.0
2021-05-13 11:20:00,147.37,147.44,147.27,147.42,7222.0,133.7185,133.782,133.6278,133.7639,7222.0
2021-05-13 11:25:00,147.41,147.42,147.21,147.33,12001.0,133.7548,133.7639,133.5733,133.6822,12001.0
2021-05-13 11:30:00,147.36,147.52,147.31,147.52,12176.0,133.7094,133.8546,133.664,133.8546,12176.0
2021-05-13 11:35:00,147.53,147.64,147.44,147.64,6667.0,133.8637,133.9635,133.782,133.9635,6667.0
2021-05-13 11:40:00,147.62,147.67,147.17,147.21,10532.0,133.9453,133.9907,133.537,133.5733,10532.0
2021-05-13 11:45:00,147.17,147.32,147.04,147.25,36512.0,133.537,133.6731,133.4191,133.6096,36512.0
2021-05-13 11:50:00,147.26,147.46,147.21,147.44,6685.0,133.6187,133.8002,133.5733,133.782,6685.0
2021-05-13 11:55:00,147.46,147.53,147.32,147.41,7157.0,133.8002,133.8637,133.6731,133.7548,7157.0
2021-05-13 12:00:00,147.47,147.7,147.39,147.6,12781.0,133.8092,134.0179,133.7366,133.9272,12781.0
2021-05-13 12:05:00,147.59,147.88,147.58,147.76,6884.0,133.9181,134.1812,133.909,134.0724,6884.0
2021-05-13 12:10:00,147.83,147.87,147.54,147.54,10823.0,134.1359,134.1722,133.8727,133.8727,10823.0
2021-05-13 12:15:00,147.59,147.74,147.56,147.6,32985.0,133.9181,134.0542,133.8909,133.9272,32985.0
2021-05-13 12:20:00,147.61,147.66,147.52,147.52,3917.0,133.9363,133.9816,133.8546,133.8546,3917.0
2021-05-13 12:25:00,147.54,147.72,147.54,147.65,8458.0,133.8727,134.0361,133.8727,133.9726,8458.0
2021-05-13 12:30:00,147.67,147.71,147.64,147.64,7642.0,133.9907,134.027,133.9635,133.9635,7642.0
2021-05-13 12:35:00,147.62,147.65,147.56,147.58,11657.0,133.9453,133.9726,133.8909,133.909,11657.0
2021-05-13 12:40:00,147.58,147.73,147.52,147.64,11915.0,133.909,134.0451,133.8546,133.9635,11915.0
2021-05-13 12:45:00,147.67,147.77,147.66,147.77,7880.0,133.9907,134.0814,133.9816,134.0814,7880.0
2021-05-13 12:50:00,147.79,147.82,147.57,147.68,9307.0,134.0996,134.1268,133.9,133.9998,9307.0
2021-05-13 12:55:00,147.7,147.7,147.48,147.59,8900.0,134.0179,134.0179,133.8183,133.9181,8900.0
2021-05-13 13:00:00,147.57,147.63,147.4,147.58,16702.0,133.9,133.9544,133.7457,133.909,16702.0
2021-05-13 13:05:00,147.64,147.81,147.55,147.77,9123.0,133.9635,134.1177,133.8818,134.0814,9123.0
2021-05-13 13:10:00,147.74,147.94,147.74,147.88,18083.0,134.0542,134.2357,134.0542,134.1812,18083.0
2021-05-13 13:15:00,147.89,147.94,147.46,147.47,16215.0,134.1903,134.2357,133.8002,133.8092,16215.0
2021-05-13 13:20:00,147.53,147.55,147.29,147.33,8879.0,133.8637,133.8818,133.6459,133.6822,8879.0
2021-05-13 13:25:00,147.3,147.48,147.25,147.37,24287.0,133.655,133.8183,133.6096,133.7185,24287.0
2021-05-13 13:30:00,147.36,147.5,147.14,147.14,8346.0,133.7094,133.8364,133.5098,133.5098,8346.0
2021-05-13 13:35:00,147.14,147.28,147.1,147.21,12944.0,133.5098,133.6368,133.4735,133.5733,12944.0
2021-05-13 13:40:00,147.25,147.25,147.11,147.24,8876.0,133.6096,133.6096,133.4826,133.6005,8876.0
2021-05-13 13:45:00,147.22,147.35,147.09,147.2,21758.0,133.5824,133.7003,133.4644,133.5642,21758.0
2021-05-13 13:50:00,147.22,147.48,147.21,147.48,8108.0,133.5824,133.8183,133.5733,133.8183,8108.0
2021-05-13 13:55:00,147.48,147.53,147.43,147.47,8220.0,133.8183,133.8637,133.7729,133.8092,8220.0
2021-05-13 14:00:00,147.5,147.92,147.5,147.86,11219.0,133.8364,134.2175,133.8364,134.1631,11219.0
2021-05-13 14:05:00,147.85,148.18,147.85,148.12,37347.0,134.154,134.4535,134.154,134.399,37347.0
2021-05-13 14:10:00,148.13,148.27,148.1,148.2,10820.0,134.4081,134.5351,134.3809,134.4716,10820.0
2021-05-13 14:15:00,148.15,148.48,148.12,148.44,9927.0,134.4262,134.7257,134.399,134.6894,9927.0
2021-05-13 14:20:00,148.43,148.59,148.33,148.49,21530.0,134.6803,134.8255,134.5896,134.7347,21530.0
2021-05-13 14:25:00,148.46,148.52,148.37,148.5,8023.0,134.7075,134.762,134.6259,134.7438,8023.0
2021-05-13 14:30:00,148.51,148.63,148.41,148.63,14668.0,134.7529,134.8618,134.6622,134.8618,14668.0
2021-05-13 14:35:00,148.64,148.82,148.63,148.8,43667.0,134.8708,135.0342,134.8618,135.016,43667.0
2021-05-13 14:40:00,148.79,148.85,148.65,148.73,17879.0,135.007,135.0614,134.8799,134.9525,17879.0
2021-05-13 14:45:00,148.75,148.83,148.68,148.76,17823.0,134.9707,135.0432,134.9071,134.9797,17823.0
2021-05-13 14:50:00,148.78,148.79,148.63,148.72,8599.0,134.9979,135.007,134.8618,134.9434,8599.0
2021-05-13 14:55:00,148.74,148.79,148.68,148.75,15353.0,134.9616,135.007,134.9071,134.9707,15353.0
2021-05-13 15:00:00,148.75,149.0,148.75,148.86,23900.0,134.9707,135.1975,134.9707,135.0705,23900.0
2021-05-13 15:05:00,148.9,149.0,148.76,148.93,19021.0,135.1068,135.1975,134.9797,135.134,19021.0
2021-05-13 15:10:00,148.9,148.93,148.67,148.77,10185.0,135.1068,135.134,134.8981,134.9888,10185.0
2021-05-13 15:15:00,148.81,149.03,148.79,148.91,14225.0,135.0251,135.2247,135.007,135.1158,14225.0
2021-05-13 15:20:00,148.94,149.0,148.78,148.94,33357.0,135.1431,135.1975,134.9979,135.1431,33357.0
2021-05-13 15:25:00,148.93,149.08,148.85,149.0,20353.0,135.134,135.2701,135.0614,135.1975,20353.0
2021-05-13 15:30:00,149.0,149.24,148.99,149.17,44249.0,135.1975,135.4153,135.1884,135.3517,44249.0
2021-05-13 15:35:00,149.16,149.43,149.15,149.35,64426.0,135.3427,135.5877,135.3336,135.5151,64426.0
2021-05-13 15:40:00,149.34,149.4,149.11,149.39,56802.0,135.506,135.5604,135.2973,135.5514,56802.0
2021-05-13 15:45:00,149.39,149.44,149.26,149.31,50736.0,135.5514,135.5967,135.4334,135.4788,50736.0
2021-05-13 15:50:00,149.3,149.32,148.9,149.08,107673.0,135.4697,135.4879,135.1068,135.2701,107673.0
2021-05-13 15:55:00,149.05,149.11,148.55,148.55,216731.0,135.2429,135.2973,134.7892,134.7892,216731.0
2021-05-14 09:30:00,149.65,150.0,149.41,149.5,41865.0,135.7873,136.1049,135.5695,135.6512,41865.0
2021-05-14 09:35:00,149.5,150.02,149.43,149.98,27101.0,135.6512,136.123,135.5877,136.0867,27101.0
2021-05-14 09:40:00,149.97,150.32,149.9,149.98,25680.0,136.0776,136.3952,136.0141,136.0867,25680.0
2021-05-14 09:45:00,150.0,150.3,149.98,150.28,17428.0,136.1049,136.3771,136.0867,136.3589,17428.0
2021-05-14 09:50:00,150.33,150.51,150.22,150.48,22898.0,136.4043,136.5676,136.3045,136.5404,22898.0
2021-05-14 09:55:00,150.5,150.61,150.26,150.59,16249.0,136.5585,136.6584,136.3408,136.6402,16249.0
2021-05-14 10:00:00,150.58,150.58,150.26,150.53,19752.0,136.6311,136.6311,136.3408,136.5858,19752.0
2021-05-14 10:05:00,150.53,150.59,150.02,150.08,15866.0,136.5858,136.6402,136.123,136.1775,15866.0
2021-05-14 10:10:00,150.09,150.5,150.09,150.4,36769.0,136.1865,136.5585,136.1865,136.4678,36769.0
2021-05-14 10:15:00,150.41,150.61,150.28,150.6,11509.0,136.4769,136.6584,136.3589,136.6493,11509.0
2021-05-14 10:20:00,150.58,150.94,150.57,150.72,14045.0,136.6311,136.9578,136.6221,136.7582,14045.0
2021-05-14 10:25:00,150.71,150.71,150.25,150.31,12217.0,136.7491,136.7491,136.3317,136.3861,12217.0
2021-05-14 10:30:00,150.33,150.37,150.25,150.31,12372.0,136.4043,136.4406,136.3317,136.3861,12372.0
2021-05-14 10:35:00,150.33,150.38,150.24,150.26,13800.0,136.4043,136.4497,136.3226,136.3408,13800.0
2021-05-14 10:40:00,150.28,150.45,150.2,150.27,26103.0,136.3589,136.5132,136.2863,136.3499,26103.0
2021-05-14 10:45:00,150.29,150.49,150.24,150.48,22291.0,136.368,136.5495,136.3226,136.5404,22291.0
2021-05-14 10:50:00,150.46,150.6,150.4,150.57,19628.0,136.5223,136.6493,136.4678,136.6221,19628.0
2021-05-14 10:55:00,150.56,150.97,150.55,150.74,31649.0,136.613,136.985,136.6039,136.7763,31649.0
2021-05-14 11:00:00,150.74,150.76,150.49,150.56,38491.0,136.7763,136.7945,136.5495,136.613,38491.0
2021-05-14 11:05:00,150.59,150.61,150.5,150.61,11721.0,136.6402,136.6584,136.5585,136.6584,11721.0
2021-05-14 11:10:00,150.61,150.65,150.33,150.34,28749.0,136.6584,136.6947,136.4043,136.4134,28749.0
2021-05-14 11:15:00,150.32,150.45,150.29,150.45,13890.0,136.3952,136.5132,136.368,136.5132,13890.0
2021-05-14 11:20:00,150.5,150.65,150.48,150.53,31932.0,136.5585,136.6947,136.5404,136.5858,31932.0
2021-05-14 11:25:00,150.53,150.61,150.41,150.56,10130.0,136.5858,136.6584,136.4769,136.613,10130.0
2021-05-14 11:30:00,150.58,150.58,150.36,150.38,7603.0,136.6311,136.6311,136.4315,136.4497,7603.0
2021-05-14 11:35:00,150.39,150.49,150.28,150.37,16261.0,136.4587,136.5495,136.3589,136.4406,16261.0
2021-05-14 11:40:00,150.35,150.43,150.27,150.31,19294.0,136.4224,136.495,136.3499,136.3861,19294.0
2021-05-14 11:45:00,150.29,150.29,150.09,150.15,30463.0,136.368,136.368,136.1865,136.241,30463.0
2021-05-14 11:50:00,150.15,150.2,150.02,150.05,11324.0,136.241,136.2863,136.123,136.1502,11324.0
2021-05-14 11:55:00,150.09,150.13,149.92,149.96,9461.0,136.1865,136.2228,136.0323,136.0686,9461.0
2021-05-14 12:00:00,149.95,149.98,149.84,149.92,11069.0,136.0595,136.0867,135.9597,136.0323,11069.0
2021-05-14 12:05:00,149.9,149.93,149.83,149.91,14207.0,136.0141,136.0413,135.9506,136.0232,14207.0
2021-05-14 12:10:00,149.94,149.95,149.78,149.88,11654.0,136.0504,136.0595,135.9052,135.996,11654.0
2021-05-14 12:15:00,149.89,150.04,149.83,150.01,7478.0,136.0051,136.1412,135.9506,136.1139,7478.0
2021-05-14 12:20:00,150.03,150.13,149.98,150.12,7237.0,136.1321,136.2228,136.0867,136.2137,7237.0
2021-05-14 12:25:00,150.13,150.33,150.12,150.22,9367.0,136.2228,136.4043,136.2137,136.3045,9367.0
2021-05-14 12:30:00,150.24,150.24,150.13,150.13,8891.0,136.3226,136.3226,136.2228,136.2228,8891.0
2021-05-14 12:35:00,150.13,150.16,150.01,150.02,8719.0,136.2228,136.25,136.1139,136.123,8719.0
2021-05-14 12:40:00,150.02,150.1,149.89,149.97,17277.0,136.123,136.1956,136.0051,136.0776,17277.0
2021-05-14 12:45:00,149.97,150.05,149.91,150.0,7220.0,136.0776,136.1502,136.0232,136.1049,7220.0
2021-05-14 12:50:00,149.97,149.99,149.88,149.92,9630.0,136.0776,136.0958,135.996,136.0323,9630.0
2021-05-14 12:55:00,149.93,150.12,149.92,150.12,5841.0,136.0413,136.2137,136.0323,136.2137,5841.0
2021-05-14 13:00:00,150.12,150.41,150.11,150.27,11426.0,136.2137,136.4769,136.2047,136.3499,11426.0
2021-05-14 13:05:00,150.26,150.28,150.19,150.26,8249.0,136.3408,136.3589,136.2773,136.3408,8249.0
2021-05-14 13:10:00,150.28,150.28,150.14,150.25,18558.0,136.3589,136.3589,136.2319,136.3317,18558.0
2021-05-14 13:15:00,150.27,150.34,150.19,150.24,17519.0,136.3499,136.4134,136.2773,136.3226,17519.0
2021-05-14 13:20:00,150.26,150.31,150.15,150.18,14194.0,136.3408,136.3861,136.241,136.2682,14194.0
2021-05-14 13:25:00,150.19,150.31,150.17,150.28,9287.0,136.2773,136.3861,136.2591,136.3589,9287.0
2021-05-14 13:30:00,150.28,150.32,150.13,150.19,15252.0,136.3589,136.3952,136.2228,136.2773,15252.0
2021-05-14 13:35:00,150.2,150.27,150.14,150.18,9283.0,136.2863,136.3499,136.2319,136.2682,9283.0
2021-05-14 13:40:00,150.18,150.27,150.09,150.27,15486.0,136.2682,136.3499,136.1865,136.3499,15486.0
2021-05-14 13:45:00,150.27,150.36,150.18,150.28,12377.0,136.3499,136.4315,136.2682,136.3589,12377.0
2021-05-14 13:50:00,150.28,150.29,150.16,150.2,14211.0,136.3589,136.368,136.25,136.2863,14211.0
2021-05-14 13:55:00,150.22,150.36,150.22,150.31,14115.0,136.3045,136.4315,136.3045,136.3861,14115.0
2021-05-14 14:00:00,150.31,150.35,150.2,150.22,13105.0,136.3861,136.4224,136.2863,136.3045,13105.0
2021-05-14 14:05:00,150.22,150.3,150.18,150.22,9344.0,136.3045,136.3771,136.2682,136.3045,9344.0
2021-05-14 14:10:00,150.24,150.27,150.08,150.18,24486.0,136.3226,136.3499,136.1775,136.2682,24486.0
2021-05-14 14:15:00,150.24,150.35,150.2,150.23,13713.0,136.3226,136.4224,136.2863,136.3136,13713.0
2021-05-14 14:20:00,150.23,150.25,150.06,150.22,16899.0,136.3136,136.3317,136.1593,136.3045,16899.0
2021-05-14 14:25:00,150.22,150.22,150.08,150.09,32521.0,136.3045,136.3045,136.1775,136.1865,32521.0
2021-05-14 14:30:00,150.09,150.27,150.07,150.17,12657.0,136.1865,136.3499,136.1684,136.2591,12657.0
2021-05-14 14:35:00,150.18,150.33,150.18,150.25,16854.0,136.2682,136.4043,136.2682,136.3317,16854.0
2021-05-14 14:40:00,150.27,150.33,150.26,150.31,8714.0,136.3499,136.4043,136.3408,136.3861,8714.0
2021-05-14 14:45:00,150.31,150.45,150.29,150.45,25712.0,136.3861,136.5132,136.368,136.5132,25712.0
2021-05-14 14:50:00,150.47,150.6,150.46,150.6,38029.0,136.5313,136.6493,136.5223,136.6493,38029.0
2021-05-14 14:55:00,150.59,150.61,150.31,150.37,45998.0,136.6402,136.6584,136.3861,136.4406,45998.0
2021-05-14 15:00:00,150.37,150.37,150.16,150.26,8006.0,136.4406,136.4406,136.25,136.3408,8006.0
2021-05-14 15:05:00,150.25,150.38,150.23,150.3,24521.0,136.3317,136.4497,136.3136,136.3771,24521.0
2021-05-14 15:10:00,150.29,150.36,150.16,150.18,51048.0,136.368,136.4315,136.25,136.2682,51048.0
2021-05-14 15:15:00,150.17,150.32,150.17,150.29,12220.0,136.2591,136.3952,136.2591,136.368,12220.0
2021-05-14 15:20:00,150.29,150.47,150.26,150.37,14699.0,136.368,136.5313,136.3408,136.4406,14699.0
2021-05-14 15:25:00,150.38,150.6,150.32,150.57,31286.0,136.4497,136.6493,136.3952,136.6221,31286.0
2021-05-14 15:30:00,150.54,150.57,150.19,150.34,21046.0,136.5948,136.6221,136.2773,136.4134,21046.0
2021-05-14 15:35:00,150.35,150.43,150.06,150.09,16422.0,136.4224,136.495,136.1593,136.1865,16422.0
2021-05-14 15:40:00,150.11,150.19,150.0,150.16,24168.0,136.2047,136.2773,136.1049,136.25,24168.0
2021-05-14 15:45:00,150.15,150.3,150.02,150.24,55199.0,136.241,136.3771,136.123,136.3226,55199.0
2021-05-14 15:50:00,150.23,150.35,150.13,150.31,52336.0,136.3136,136.4224,136.2228,136.3861,52336.0
2021-05-14 15:55:00,150.32,150.36,149.97,149.98,139346.0,136.3952,136.4315,136.0776,136.0867,139346.0
2021-05-17 09:30:00,149.04,149.84,149.04,149.4,49136.0,135.2338,135.9597,135.2338,135.5604,49136.0
2021-05-17 09:35:00,149.28,149.57,149.28,149.53,8077.0,135.4516,135.7147,135.4516,135.6784,8077.0
2021-05-17 09:40:00,149.54,149.68,149.41,149.61,9030.0,135.6875,135.8145,135.5695,135.751,9030.0
2021-05-17 09:45:00,149.65,149.69,149.17,149.17,16137.0,135.7873,135.8236,135.3517,135.3517,16137.0
2021-05-17 09:50:00,149.18,149.25,148.96,149.17,27575.0,135.3608,135.4243,135.1612,135.3517,27575.0
2021-05-17 09:55:00,149.11,149.58,149.11,149.46,15241.0,135.2973,135.7238,135.2973,135.6149,15241.0
2021-05-17 10:00:00,149.47,149.48,149.05,149.1,15213.0,135.624,135.633,135.2429,135.2882,15213.0
2021-05-17 10:05:00,149.13,149.21,148.75,148.79,12438.0,135.3155,135.388,134.9707,135.007,12438.0
2021-05-17 10:10:00,148.77,148.77,148.43,148.49,9515.0,134.9888,134.9888,134.6803,134.7347,9515.0
2021-05-17 10:15:00,148.43,148.75,148.29,148.69,8773.0,134.6803,134.9707,134.5533,134.9162,8773.0
2021-05-17 10:20:00,148.65,148.65,148.48,148.62,5665.0,134.8799,134.8799,134.7257,134.8527,5665.0
2021-05-17 10:25:00,148.65,148.75,148.56,148.56,8294.0,134.8799,134.9707,134.7983,134.7983,8294.0
2021-05-17 10:30:00,148.55,148.83,148.46,148.57,14379.0,134.7892,135.0432,134.7075,134.8073,14379.0
2021-05-17 10:35:00,148.52,148.74,148.47,148.66,10421.0,134.762,134.9616,134.7166,134.889,10421.0
2021-05-17 10:40:00,148.64,148.7,148.52,148.63,11734.0,134.8708,134.9253,134.762,134.8618,11734.0
2021-05-17 10:45:00,148.66,148.74,148.54,148.71,9982.0,134.889,134.9616,134.7801,134.9344,9982.0
2021-05-17 10:50:00,148.74,148.76,148.61,148.65,19726.0,134.9616,134.9797,134.8436,134.8799,19726.0
2021-05-17 10:55:00,148.65,148.65,148.51,148.55,12573.0,134.8799,134.8799,134.7529,134.7892,12573.0
2021-05-17 11:00:00,148.56,148.72,148.51,148.66,9966.0,134.7983,134.9434,134.7529,134.889,9966.0
2021-05-17 11:05:00,148.69,148.82,148.59,148.64,8809.0,134.9162,135.0342,134.8255,134.8708,8809.0
2021-05-17 11:10:00,148.64,148.81,148.52,148.76,15559.0,134.8708,135.0251,134.762,134.9797,15559.0
2021-05-17 11:15:00,148.75,148.76,148.59,148.6,9953.0,134.9707,134.9797,134.8255,134.8346,9953.0
2021-05-17 11:20:00,148.62,148.75,148.53,148.59,8954.0,134.8527,134.9707,134.771,134.8255,8954.0
2021-05-17 11:25:00,148.61,148.63,148.45,148.47,10649.0,134.8436,134.8618,134.6984,134.7166,10649.0
2021-05-17 11:30:00,148.52,148.55,148.36,148.53,16691.0,134.762,134.7892,134.6168,134.771,16691.0
2021-05-17 11:35:00,148.55,148.59,148.48,148.52,3349.0,134.7892,134.8255,134.7257,134.762,3349.0
2021-05-17 11:40:00,148.54,148.59,148.48,148.59,2912.0,134.7801,134.8255,134.7257,134.8255,2912.0
2021-05-17 11:45:00,148.59,148.72,148.59,148.72,3176.0,134.8255,134.9434,134.8255,134.9434,3176.0
2021-05-17 11:50:00,148.75,148.8,148.57,148.69,5283.0,134.9707,135.016,134.8073,134.9162,5283.0
2021-05-17 11:55:00,148.67,148.76,148.59,148.69,5805.0,134.8981,134.9797,134.8255,134.9162,5805.0
2021-05-17 12:00:00,148.67,148.78,148.57,148.76,4441.0,134.8981,134.9979,134.8073,134.9797,4441.0
2021-05-17 12:05:00,148.75,148.82,148.7,148.82,5755.0,134.9707,135.0342,134.9253,135.0342,5755.0
2021-05-17 12:10:00,148.81,149.02,148.81,148.97,9955.0,135.0251,135.2156,135.0251,135.1703,9955.0
2021-05-17 12:15:00,148.96,149.09,148.93,149.05,4702.0,135.1612,135.2792,135.134,135.2429,4702.0
2021-05-17 12:20:00,149.05,149.05,148.86,148.88,3607.0,135.2429,135.2429,135.0705,135.0886,3607.0
2021-05-17 12:25:00,148.89,148.91,148.82,148.83,3915.0,135.0977,135.1158,135.0342,135.0432,3915.0
2021-05-17 12:30:00,148.78,148.89,148.78,148.84,3228.0,134.9979,135.0977,134.9979,135.0523,3228.0
2021-05-17 12:35:00,148.84,148.99,148.81,148.96,26943.0,135.0523,135.1884,135.0251,135.1612,26943.0
2021-05-17 12:40:00,148.99,149.04,148.96,148.96,2896.0,135.1884,135.2338,135.1612,135.1612,2896.0
2021-05-17 12:45:00,148.97,149.05,148.97,149.03,6428.0,135.1703,135.2429,135.1703,135.2247,6428.0
2021-05-17 12:50:00,149.06,149.07,148.94,148.95,5036.0,135.2519,135.261,135.1431,135.1521,5036.0
2021-05-17 12:55:00,148.93,149.01,148.85,149.01,6028.0,135.134,135.2066,135.0614,135.2066,6028.0
2021-05-17 13:00:00,148.98,149.03,148.9,149.0,8530.0,135.1793,135.2247,135.1068,135.1975,8530.0
2021-05-17 13:05:00,149.0,149.03,148.94,148.97,9365.0,135.1975,135.2247,135.1431,135.1703,9365.0
2021-05-17 13:10:00,148.98,149.0,148.79,148.87,18215.0,135.1793,135.1975,135.007,135.0795,18215.0
2021-05-17 13:15:00,148.85,148.87,148.68,148.72,5108.0,135.0614,135.0795,134.9071,134.9434,5108.0
2021-05-17 13:20:00,148.7,148.72,148.55,148.67,6966.0,134.9253,134.9434,134.7892,134.8981,6966.0
2021-05-17 13:25:00,148.68,148.68,148.6,148.61,5186.0,134.9071,134.9071,134.8346,134.8436,5186.0
2021-05-17 13:30:00,148.62,148.63,148.52,148.57,5890.0,134.8527,134.8618,134.762,134.8073,5890.0
2021-05-17 13:35:00,148.63,148.79,148.63,148.77,8437.0,134.8618,135.007,134.8618,134.9888,8437.0
2021-05-17 13:40:00,148.75,148.76,148.54,148.69,6741.0,134.9707,134.9797,134.7801,134.9162,6741.0
2021-05-17 13:45:00,148.67,148.76,148.63,148.71,6015.0,134.8981,134.9797,134.8618,134.9344,6015.0
2021-05-17 13:50:00,148.69,148.7,148.6,148.61,3153.0,134.9162,134.9253,134.8346,134.8436,3153.0
2021-05-17 13:55:00,148.63,148.79,148.61,148.75,3389.0,134.8618,135.007,134.8436,134.9707,3389.0
2021-05-17 14:00:00,148.7,148.79,148.64,148.78,3750.0,134.9253,135.007,134.8708,134.9979,3750.0
2021-05-17 14:05:00,148.76,148.82,148.62,148.66,15440.0,134.9797,135.0342,134.8527,134.889,15440.0
2021-05-17 14:10:00,148.7,148.7,148.59,148.62,4266.0,134.9253,134.9253,134.8255,134.8527,4266.0
2021-05-17 14:15:00,148.59,148.73,148.59,148.73,3640.0,134.8255,134.9525,134.8255,134.9525,3640.0
2021-05-17 14:20:00,148.71,148.76,148.65,148.67,5500.0,134.9344,134.9797,134.8799,134.8981,5500.0
2021-05-17 14:25:00,148.66,148.69,148.62,148.63,4487.0,134.889,134.9162,134.8527,134.8618,4487.0
2021-05-17 14:30:00,148.63,148.76,148.63,148.64,8081.0,134.8618,134.9797,134.8618,134.8708,8081.0
2021-05-17 14:35:00,148.59,148.63,148.51,148.54,14262.0,134.8255,134.8618,134.7529,134.7801,14262.0
2021-05-17 14:40:00,148.56,148.64,148.53,148.6,8782.0,134.7983,134.8708,134.771,134.8346,8782.0
2021-05-17 14:45:00,148.62,148.62,148.53,148.6,8683.0,134.8527,134.8527,134.771,134.8346,8683.0
2021-05-17 14:50:00,148.6,148.7,148.56,148.66,6830.0,134.8346,134.9253,134.7983,134.889,6830.0
2021-05-17 14:55:00,148.66,148.7,148.55,148.67,14841.0,134.889,134.9253,134.7892,134.8981,14841.0
2021-05-17 15:00:00,148.66,148.85,148.66,148.81,6322.0,134.889,135.0614,134.889,135.0251,6322.0
2021-05-17 15:05:00,148.82,148.93,148.79,148.9,8268.0,135.0342,135.134,135.007,135.1068,8268.0
2021-05-17 15:10:00,148.88,149.08,148.88,148.96,9320.0,135.0886,135.2701,135.0886,135.1612,9320.0
2021-05-17 15:15:00,148.92,148.96,148.82,148.94,13738.0,135.1249,135.1612,135.0342,135.1431,13738.0
2021-05-17 15:20:00,148.97,148.99,148.87,148.9,11618.0,135.1703,135.1884,135.0795,135.1068,11618.0
2021-05-17 15:25:00,148.87,148.87,148.67,148.72,10579.0,135.0795,135.0795,134.8981,134.9434,10579.0
2021-05-17 15:30:00,148.73,148.86,148.69,148.86,21741.0,134.9525,135.0705,134.9162,135.0705,21741.0
2021-05-17 15:35:00,148.86,148.87,148.71,148.78,25016.0,135.0705,135.0795,134.9344,134.9979,25016.0
2021-05-17 15:40:00,148.8,149.03,148.76,148.97,27213.0,135.016,135.2247,134.9797,135.1703,27213.0
2021-05-17 15:45:00,148.96,149.12,148.94,148.97,23647.0,135.1612,135.3064,135.1431,135.1703,23647.0
2021-05-17 15:50:00,148.97,149.17,148.9,148.97,37898.0,135.1703,135.3517,135.1068,135.1703,37898.0
2021-05-17 15:55:00,148.98,149.06,148.85,148.95,67518.0,135.1793,135.2519,135.0614,135.1521,67518.0
2021-05-18 09:30:00,149.3,149.3,148.71,149.0,28306.0,135.4697,135.4697,134.9344,135.1975,28306.0
2021-05-18 09:35:00,148.96,149.07,148.66,148.84,20255.0,135.1612,135.261,134.889,135.0523,20255.0
2021-05-18 09:40:00,148.87,148.98,148.54,148.73,15169.0,135.0795,135.1793,134.7801,134.9525,15169.0
2021-05-18 09:45:00,148.65,148.77,148.54,148.6,14492.0,134.8799,134.9888,134.7801,134.8346,14492.0
2021-05-18 09:50:00,148.6,148.84,148.48,148.67,18273.0,134.8346,135.0523,134.7257,134.8981,18273.0
2021-05-18 09:55:00,148.72,148.72,148.44,148.64,29982.0,134.9434,134.9434,134.6894,134.8708,29982.0
2021-05-18 10:00:00,148.67,149.09,148.62,149.0,29472.0,134.8981,135.2792,134.8527,135.1975,29472.0
2021-05-18 10:05:00,148.99,149.0,148.66,148.69,14720.0,135.1884,135.1975,134.889,134.9162,14720.0
2021-05-18 10:10:00,148.7,148.9,148.62,148.84,28450.0,134.9253,135.1068,134.8527,135.0523,28450.0
2021-05-18 10:15:00,148.82,149.32,148.82,149.28,7233.0,135.0342,135.4879,135.0342,135.4516,7233.0
2021-05-18 10:20:00,149.21,149.21,148.96,149.04,7413.0,135.388,135.388,135.1612,135.2338,7413.0
2021-05-18 10:25:00,149.0,149.12,148.96,149.1,8520.0,135.1975,135.3064,135.1612,135.2882,8520.0
2021-05-18 10:30:00,149.1,149.2,149.05,149.18,13328.0,135.2882,135.379,135.2429,135.3608,13328.0
2021-05-18 10:35:00,149.17,149.2,148.9,148.98,15752.0,135.3517,135.379,135.1068,135.1793,15752.0
2021-05-18 10:40:00,148.98,149.23,148.98,149.03,17887.0,135.1793,135.4062,135.1793,135.2247,17887.0
2021-05-18 10:45:00,149.05,149.36,149.05,149.35,13818.0,135.2429,135.5241,135.2429,135.5151,13818.0
2021-05-18 10:50:00,149.37,149.7,149.37,149.57,27535.0,135.5332,135.8327,135.5332,135.7147,27535.0
2021-05-18 10:55:00,149.59,149.65,149.36,149.5,45042.0,135.7328,135.7873,135.5241,135.6512,45042.0
2021-05-18 11:00:00,149.49,149.75,149.49,149.7,23339.0,135.6421,135.878,135.6421,135.8327,23339.0
2021-05-18 11:05:00,149.7,149.75,149.55,149.62,19823.0,135.8327,135.878,135.6965,135.7601,19823.0
2021-05-18 11:10:00,149.61,149.71,149.52,149.64,15675.0,135.751,135.8417,135.6693,135.7782,15675.0
2021-05-18 11:15:00,149.63,149.67,149.45,149.45,12596.0,135.7691,135.8054,135.6058,135.6058,12596.0
2021-05-18 11:20:00,149.4,149.58,149.39,149.58,9360.0,135.5604,135.7238,135.5514,135.7238,9360.0
2021-05-18 11:25:00,149.59,149.59,149.3,149.31,17852.0,135.7328,135.7328,135.4697,135.4788,17852.0
2021-05-18 11:30:00,149.33,149.39,149.14,149.15,10485.0,135.4969,135.5514,135.3245,135.3336,10485.0
2021-05-18 11:35:00,149.12,149.28,149.09,149.26,12847.0,135.3064,135.4516,135.2792,135.4334,12847.0
2021-05-18 11:40:00,149.23,149.32,149.19,149.28,14755.0,135.4062,135.4879,135.3699,135.4516,14755.0
2021-05-18 11:45:00,149.29,149.41,149.25,149.4,17181.0,135.4606,135.5695,135.4243,135.5604,17181.0
2021-05-18 11:50:00,149.38,149.38,149.3,149.34,8275.0,135.5423,135.5423,135.4697,135.506,8275.0
2021-05-18 11:55:00,149.36,149.44,149.36,149.44,10459.0,135.5241,135.5967,135.5241,135.5967,10459.0
2021-05-18 12:00:00,149.43,149.63,149.43,149.61,13067.0,135.5877,135.7691,135.5877,135.751,13067.0
2021-05-18 12:05:00,149.61,149.8,149.61,149.75,12622.0,135.751,135.9234,135.751,135.878,12622.0
2021-05-18 12:10:00,149.74,150.02,149.7,149.95,19091.0,135.8689,136.123,135.8327,136.0595,19091.0
2021-05-18 12:15:00,149.93,149.93,149.81,149.87,10360.0,136.0413,136.0413,135.9325,135.9869,10360.0
2021-05-18 12:20:00,149.88,149.91,149.77,149.8,10231.0,135.996,136.0232,135.8962,135.9234,10231.0
2021-05-18 12:25:00,149.85,150.01,149.81,149.99,14490.0,135.9688,136.1139,135.9325,136.0958,14490.0
2021-05-18 12:30:00,149.99,150.01,149.89,149.94,9955.0,136.0958,136.1139,136.0051,136.0504,9955.0
2021-05-18 12:35:00,149.96,149.99,149.82,149.94,14909.0,136.0686,136.0958,135.9415,136.0504,14909.0
2021-05-18 12:40:00,149.95,150.1,149.92,149.95,16540.0,136.0595,136.1956,136.0323,136.0595,16540.0
2021-05-18 12:45:00,149.96,149.99,149.87,149.89,12162.0,136.0686,136.0958,135.9869,136.0051,12162.0
2021-05-18 12:50:00,149.89,150.05,149.87,149.89,11395.0,136.0051,136.1502,135.9869,136.0051,11395.0
2021-05-18 12:55:00,149.87,149.95,149.79,149.87,14573.0,135.9869,136.0595,135.9143,135.9869,14573.0
2021-05-18 13:00:00,149.87,149.98,149.85,149.94,9794.0,135.9869,136.0867,135.9688,136.0504,9794.0
2021-05-18 13:05:00,149.96,149.99,149.76,149.83,10196.0,136.0686,136.0958,135.8871,135.9506,10196.0
2021-05-18 13:10:00,149.84,149.91,149.81,149.88,9612.0,135.9597,136.0232,135.9325,135.996,9612.0
2021-05-18 13:15:00,149.87,149.88,149.79,149.8,11524.0,135.9869,135.996,135.9143,135.9234,11524.0
2021-05-18 13:20:00,149.81,149.89,149.77,149.85,13833.0,135.9325,136.0051,135.8962,135.9688,13833.0
2021-05-18 13:25:00,149.85,149.89,149.77,149.77,11416.0,135.9688,136.0051,135.8962,135.8962,11416.0
2021-05-18 13:30:00,149.76,149.77,149.55,149.66,15747.0,135.8871,135.8962,135.6965,135.7964,15747.0
2021-05-18 13:35:00,149.66,149.67,149.52,149.6,13572.0,135.7964,135.8054,135.6693,135.7419,13572.0
2021-05-18 13:40:00,149.6,149.66,149.52,149.63,17684.0,135.7419,135.7964,135.6693,135.7691,17684.0
2021-05-18 13:45:00,149.61,149.8,149.61,149.7,9328.0,135.751,135.9234,135.751,135.8327,9328.0
2021-05-18 13:50:00,149.69,149.74,149.62,149.64,8868.0,135.8236,135.8689,135.7601,135.7782,8868.0
2021-05-18 13:55:00,149.62,149.67,149.59,149.64,10418.0,135.7601,135.8054,135.7328,135.7782,10418.0
2021-05-18 14:00:00,149.65,149.67,149.51,149.56,10367.0,135.7873,135.8054,135.6603,135.7056,10367.0
2021-05-18 14:05:00,149.54,149.56,149.45,149.45,11239.0,135.6875,135.7056,135.6058,135.6058,11239.0
2021-05-18 14:10:00,149.42,149.51,149.37,149.5,13711.0,135.5786,135.6603,135.5332,135.6512,13711.0
2021-05-18 14:15:00,149.49,149.55,149.36,149.39,17231.0,135.6421,135.6965,135.5241,135.5514,17231.0
2021-05-18 14:20:00,149.39,149.44,149.23,149.26,12010.0,135.5514,135.5967,135.4062,135.4334,12010.0
2021-05-18 14:25:00,149.25,149.37,149.25,149.35,15095.0,135.4243,135.5332,135.4243,135.5151,15095.0
2021-05-18 14:30:00,149.34,149.38,149.12,149.12,11604.0,135.506,135.5423,135.3064,135.3064,11604.0
2021-05-18 14:35:00,149.08,149.2,149.03,149.12,13554.0,135.2701,135.379,135.2247,135.3064,13554.0
2021-05-18 14:40:00,149.13,149.15,148.89,148.93,12349.0,135.3155,135.3336,135.0977,135.134,12349.0
2021-05-18 14:45:00,148.93,148.93,148.79,148.9,15240.0,135.134,135.134,135.007,135.1068,15240.0
2021-05-18 14:50:00,148.9,149.02,148.85,148.9,13797.0,135.1068,135.2156,135.0614,135.1068,13797.0
2021-05-18 14:55:00,148.85,148.96,148.83,148.87,22593.0,135.0614,135.1612,135.0432,135.0795,22593.0
2021-05-18 15:00:00,148.87,148.87,148.75,148.87,19367.0,135.0795,135.0795,134.9707,135.0795,19367.0
2021-05-18 15:05:00,148.85,148.88,148.69,148.87,17348.0,135.0614,135.0886,134.9162,135.0795,17348.0
2021-05-18 15:10:00,148.86,148.87,148.7,148.75,14488.0,135.0705,135.0795,134.9253,134.9707,14488.0
2021-05-18 15:15:00,148.73,148.98,148.68,148.98,12087.0,134.9525,135.1793,134.9071,135.1793,12087.0
2021-05-18 15:20:00,148.97,148.99,148.88,148.89,14802.0,135.1703,135.1884,135.0886,135.0977,14802.0
2021-05-18 15:25:00,148.94,149.14,148.92,149.09,11428.0,135.1431,135.3245,135.1249,135.2792,11428.0
2021-05-18 15:30:00,149.07,149.16,149.03,149.09,18802.0,135.261,135.3427,135.2247,135.2792,18802.0
2021-05-18 15:35:00,149.06,149.2,149.04,149.06,23784.0,135.2519,135.379,135.2338,135.2519,23784.0
2021-05-18 15:40:00,149.08,149.17,149.03,149.04,15913.0,135.2701,135.3517,135.2247,135.2338,15913.0
2021-05-18 15:45:00,149.05,149.06,148.77,148.8,38072.0,135.2429,135.2519,134.9888,135.016,38072.0
2021-05-18 15:50:00,148.8,148.8,148.46,148.46,55739.0,135.016,135.016,134.7075,134.7075,55739.0
2021-05-18 15:55:00,148.48,148.57,148.18,148.24,128999.0,134.7257,134.8073,134.4535,134.5079,128999.0
2021-05-19 09:30:00,146.95,147.1,146.26,146.83,50732.0,133.3374,133.4735,132.7113,133.2285,50732.0
2021-05-19 09:35:00,146.82,146.82,146.2,146.2,29437.0,133.2194,133.2194,132.6569,132.6569,29437.0
2021-05-19 09:40:00,146.25,146.66,146.04,146.47,16919.0,132.7022,133.0743,132.5117,132.9019,16919.0
2021-05-19 09:45:00,146.41,146.41,145.93,146.07,26420.0,132.8474,132.8474,132.4119,132.5389,26420.0
2021-05-19 09:50:00,146.07,146.54,146.07,146.22,39252.0,132.5389,132.9654,132.5389,132.675,39252.0
2021-05-19 09:55:00,146.15,146.49,146.09,146.37,19027.0,132.6115,132.92,132.5571,132.8111,19027.0
2021-05-19 10:00:00,146.33,146.54,145.96,146.0,15090.0,132.7748,132.9654,132.4391,132.4754,15090.0
2021-05-19 10:05:00,145.96,146.03,145.81,145.91,29350.0,132.4391,132.5026,132.303,132.3937,29350.0
2021-05-19 10:10:00,145.88,145.94,145.62,145.75,11593.0,132.3665,132.421,132.1306,132.2486,11593.0
2021-05-19 10:15:00,145.76,145.92,145.56,145.86,15546.0,132.2576,132.4028,132.0762,132.3484,15546.0
2021-05-19 10:20:00,145.85,146.02,145.67,145.85,12196.0,132.3393,132.4935,132.176,132.3393,12196.0
2021-05-19 10:25:00,145.79,146.18,145.78,146.12,16421.0,132.2849,132.6387,132.2758,132.5843,16421.0
2021-05-19 10:30:00,146.14,146.37,146.13,146.27,14217.0,132.6024,132.8111,132.5934,132.7204,14217.0
2021-05-19 10:35:00,146.27,146.38,146.03,146.03,22770.0,132.7204,132.8202,132.5026,132.5026,22770.0
2021-05-19 10:40:00,145.99,146.07,145.76,146.06,34327.0,132.4663,132.5389,132.2576,132.5298,34327.0
2021-05-19 10:45:00,146.04,146.25,146.04,146.19,12837.0,132.5117,132.7022,132.5117,132.6478,12837.0
2021-05-19 10:50:00,146.15,146.51,146.11,146.47,17887.0,132.6115,132.9382,132.5752,132.9019,17887.0
2021-05-19 10:55:00,146.49,146.55,146.43,146.48,8924.0,132.92,132.9745,132.8656,132.9109,8924.0
2021-05-19 11:00:00,146.34,146.44,146.21,146.22,20022.0,132.7839,132.8746,132.6659,132.675,20022.0
2021-05-19 11:05:00,146.22,146.56,146.22,146.48,10002.0,132.675,132.9835,132.675,132.9109,10002.0
2021-05-19 11:10:00,146.48,146.52,146.43,146.49,5485.0,132.9109,132.9472,132.8656,132.92,5485.0
2021-05-19 11:15:00,146.49,146.56,146.33,146.43,12609.0,132.92,132.9835,132.7748,132.8656,12609.0
2021-05-19 11:20:00,146.42,146.74,146.42,146.67,5157.0,132.8565,133.1469,132.8565,133.0833,5157.0
2021-05-19 11:25:00,146.64,146.66,146.51,146.65,9770.0,133.0561,133.0743,132.9382,133.0652,9770.0
2021-05-19 11:30:00,146.65,146.67,146.48,146.56,8168.0,133.0652,133.0833,132.9109,132.9835,8168.0
2021-05-19 11:35:00,146.52,146.58,146.46,146.52,8632.0,132.9472,133.0017,132.8928,132.9472,8632.0
2021-05-19 11:40:00,146.49,146.52,146.38,146.47,6252.0,132.92,132.9472,132.8202,132.9019,6252.0
2021-05-19 11:45:00,146.45,146.63,146.45,146.61,5698.0,132.8837,133.047,132.8837,133.0289,5698.0
2021-05-19 11:50:00,146.63,146.66,146.52,146.62,10894.0,133.047,133.0743,132.9472,133.038,10894.0
2021-05-19 11:55:00,146.61,146.78,146.61,146.76,5969.0,133.0289,133.1831,133.0289,133.165,5969.0
2021-05-19 12:00:00,146.75,146.9,146.7,146.89,11673.0,133.1559,133.292,133.1106,133.283,11673.0
2021-05-19 12:05:00,146.89,146.94,146.82,146.83,4660.0,133.283,133.3283,133.2194,133.2285,4660.0
2021-05-19 12:10:00,146.84,146.89,146.77,146.78,5695.0,133.2376,133.283,133.1741,133.1831,5695.0
2021-05-19 12:15:00,146.79,146.89,146.78,146.89,7531.0,133.1922,133.283,133.1831,133.283,7531.0
2021-05-19 12:20:00,146.88,146.9,146.78,146.84,3302.0,133.2739,133.292,133.1831,133.2376,3302.0
2021-05-19 12:25:00,146.83,146.95,146.82,146.84,5794.0,133.2285,133.3374,133.2194,133.2376,5794.0
2021-05-19 12:30:00,146.84,146.88,146.8,146.81,4458.0,133.2376,133.2739,133.2013,133.2104,4458.0
2021-05-19 12:35:00,146.85,146.95,146.8,146.9,5425.0,133.2467,133.3374,133.2013,133.292,5425.0
2021-05-19 12:40:00,146.91,147.08,146.9,146.92,7766.0,133.3011,133.4554,133.292,133.3102,7766.0
2021-05-19 12:45:00,146.97,147.08,146.97,146.99,4629.0,133.3555,133.4554,133.3555,133.3737,4629.0
2021-05-19 12:50:00,146.99,147.02,146.91,146.98,3766.0,133.3737,133.4009,133.3011,133.3646,3766.0
2021-05-19 12:55:00,147.02,147.02,146.93,146.94,6173.0,133.4009,133.4009,133.3193,133.3283,6173.0
2021-05-19 13:00:00,146.97,147.11,146.96,147.07,4986.0,133.3555,133.4826,133.3465,133.4463,4986.0
2021-05-19 13:05:00,147.06,147.35,147.02,147.23,12400.0,133.4372,133.7003,133.4009,133.5915,12400.0
2021-05-19 13:10:00,147.24,147.25,147.18,147.18,3133.0,133.6005,133.6096,133.5461,133.5461,3133.0
2021-05-19 13:15:00,147.2,147.23,147.14,147.21,4898.0,133.5642,133.5915,133.5098,133.5733,4898.0
2021-05-19 13:20:00,147.16,147.16,147.07,147.07,5305.0,133.5279,133.5279,133.4463,133.4463,5305.0
2021-05-19 13:25:00,147.07,147.13,147.06,147.12,6034.0,133.4463,133.5007,133.4372,133.4916,6034.0
2021-05-19 13:30:00,147.12,147.12,146.91,146.91,3141.0,133.4916,133.4916,133.3011,133.3011,3141.0
2021-05-19 13:35:00,146.89,146.89,146.69,146.82,7876.0,133.283,133.283,133.1015,133.2194,7876.0
2021-05-19 13:40:00,146.82,146.82,146.73,146.8,2964.0,133.2194,133.2194,133.1378,133.2013,2964.0
2021-05-19 13:45:00,146.81,146.92,146.79,146.92,4606.0,133.2104,133.3102,133.1922,133.3102,4606.0
2021-05-19 13:50:00,146.95,147.02,146.9,146.98,5551.0,133.3374,133.4009,133.292,133.3646,5551.0
2021-05-19 13:55:00,147.0,147.01,146.9,146.91,4657.0,133.3828,133.3918,133.292,133.3011,4657.0
2021-05-19 14:00:00,146.93,147.04,146.57,146.64,7735.0,133.3193,133.4191,132.9926,133.0561,7735.0
2021-05-19 14:05:00,146.62,146.82,146.4,146.77,19753.0,133.038,133.2194,132.8383,133.1741,19753.0
2021-05-19 14:10:00,146.77,146.83,146.63,146.79,12809.0,133.1741,133.2285,133.047,133.1922,12809.0
2021-05-19 14:15:00,146.74,146.82,146.61,146.82,9368.0,133.1469,133.2194,133.0289,133.2194,9368.0
2021-05-19 14:20:00,146.85,147.54,146.85,147.45,9346.0,133.2467,133.8727,133.2467,133.7911,9346.0
2021-05-19 14:25:00,147.47,147.5,147.33,147.46,7751.0,133.8092,133.8364,133.6822,133.8002,7751.0
2021-05-19 14:30:00,147.47,147.59,147.24,147.24,10276.0,133.8092,133.9181,133.6005,133.6005,10276.0
2021-05-19 14:35:00,147.21,147.32,146.9,146.9,6750.0,133.5733,133.6731,133.292,133.292,6750.0
2021-05-19 14:40:00,146.92,146.94,146.76,146.77,6898.0,133.3102,133.3283,133.165,133.1741,6898.0
2021-05-19 14:45:00,146.81,146.86,146.74,146.81,7258.0,133.2104,133.2557,133.1469,133.2104,7258.0
2021-05-19 14:50:00,146.82,146.89,146.79,146.88,5482.0,133.2194,133.283,133.1922,133.2739,5482.0
2021-05-19 14:55:00,146.92,147.14,146.78,146.9,12387.0,133.3102,133.5098,133.1831,133.292,12387.0
2021-05-19 15:00:00,146.83,146.83,146.65,146.81,35958.0,133.2285,133.2285,133.0652,133.2104,35958.0
2021-05-19 15:05:00,146.79,147.19,146.79,147.14,8000.0,133.1922,133.5552,133.1922,133.5098,8000.0
2021-05-19 15:10:00,147.14,147.35,147.12,147.26,11173.0,133.5098,133.7003,133.4916,133.6187,11173.0
2021-05-19 15:15:00,147.24,147.42,147.21,147.33,14612.0,133.6005,133.7639,133.5733,133.6822,14612.0
2021-05-19 15:20:00,147.36,147.56,147.3,147.48,18391.0,133.7094,133.8909,133.655,133.8183,18391.0
2021-05-19 15:25:00,147.49,147.61,147.43,147.53,16579.0,133.8274,133.9363,133.7729,133.8637,16579.0
2021-05-19 15:30:00,147.53,147.54,147.15,147.21,18362.0,133.8637,133.8727,133.5189,133.5733,18362.0
2021-05-19 15:35:00,147.22,147.27,147.12,147.22,25829.0,133.5824,133.6278,133.4916,133.5824,25829.0
2021-05-19 15:40:00,147.21,147.23,147.03,147.05,28993.0,133.5733,133.5915,133.41,133.4281,28993.0
2021-05-19 15:45:00,147.04,147.11,146.83,146.86,30993.0,133.4191,133.4826,133.2285,133.2557,30993.0
2021-05-19 15:50:00,146.83,147.31,146.79,147.16,69291.0,133.2285,133.664,133.1922,133.5279,69291.0
2021-05-19 15:55:00,147.16,147.59,147.15,147.54,107856.0,133.5279,133.9181,133.5189,133.8727,107856.0
2021-05-20 09:30:00,148.16,148.26,147.74,148.16,35159.0,134.4353,134.526,134.0542,134.4353,35159.0
2021-05-20 09:35:00,148.08,148.6,147.98,148.35,15354.0,134.3627,134.8346,134.272,134.6077,15354.0
2021-05-20 09:40:00,148.29,148.51,148.08,148.39,3720.0,134.5533,134.7529,134.3627,134.644,3720.0
2021-05-20 09:45:00,148.37,148.68,148.37,148.68,6452.0,134.6259,134.9071,134.6259,134.9071,6452.0
2021-05-20 09:50:00,148.67,148.9,148.56,148.9,14277.0,134.8981,135.1068,134.7983,135.1068,14277.0
2021-05-20 09:55:00,148.88,149.0,148.82,148.82,5870.0,135.0886,135.1975,135.0342,135.0342,5870.0
2021-05-20 10:00:00,148.78,148.9,148.69,148.9,6208.0,134.9979,135.1068,134.9162,135.1068,6208.0
2021-05-20 10:05:00,148.9,148.91,148.75,148.77,4627.0,135.1068,135.1158,134.9707,134.9888,4627.0
2021-05-20 10:10:00,148.78,148.83,148.72,148.78,5998.0,134.9979,135.0432,134.9434,134.9979,5998.0
2021-05-20 10:15:00,148.8,149.09,148.8,148.9,20933.0,135.016,135.2792,135.016,135.1068,20933.0
2021-05-20 10:20:00,148.92,149.07,148.86,148.97,5068.0,135.1249,135.261,135.0705,135.1703,5068.0
2021-05-20 10:25:00,148.97,149.04,148.74,148.79,12453.0,135.1703,135.2338,134.9616,135.007,12453.0
2021-05-20 10:30:00,148.82,148.86,148.72,148.74,13361.0,135.0342,135.0705,134.9434,134.9616,13361.0
2021-05-20 10:35:00,148.73,148.73,148.56,148.58,17313.0,134.9525,134.9525,134.7983,134.8164,17313.0
2021-05-20 10:40:00,148.61,148.62,148.53,148.6,11620.0,134.8436,134.8527,134.771,134.8346,11620.0
2021-05-20 10:45:00,148.59,148.84,148.56,148.74,18876.0,134.8255,135.0523,134.7983,134.9616,18876.0
2021-05-20 10:50:00,148.74,149.11,148.74,149.08,36480.0,134.9616,135.2973,134.9616,135.2701,36480.0
2021-05-20 10:55:00,149.08,149.12,148.94,148.94,8887.0,135.2701,135.3064,135.1431,135.1431,8887.0
2021-05-20 11:00:00,148.97,149.07,148.94,148.96,12959.0,135.1703,135.261,135.1431,135.1612,12959.0
2021-05-20 11:05:00,148.94,149.21,148.91,149.21,38135.0,135.1431,135.388,135.1158,135.388,38135.0
2021-05-20 11:10:00,149.23,149.3,149.08,149.12,9093.0,135.4062,135.4697,135.2701,135.3064,9093.0
2021-05-20 11:15:00,149.1,149.14,148.98,149.1,20046.0,135.2882,135.3245,135.1793,135.2882,20046.0
2021-05-20 11:20:00,149.09,149.15,148.98,149.13,6153.0,135.2792,135.3336,135.1793,135.3155,6153.0
2021-05-20 11:25:00,149.11,149.33,149.06,149.29,15822.0,135.2973,135.4969,135.2519,135.4606,15822.0
2021-05-20 11:30:00,149.28,149.47,149.24,149.47,5832.0,135.4516,135.624,135.4153,135.624,5832.0
2021-05-20 11:35:00,149.48,149.64,149.48,149.61,12239.0,135.633,135.7782,135.633,135.751,12239.0
2021-05-20 11:40:00,149.61,149.81,149.61,149.76,40766.0,135.751,135.9325,135.751,135.8871,40766.0
2021-05-20 11:45:00,149.8,149.95,149.79,149.94,6707.0,135.9234,136.0595,135.9143,136.0504,6707.0
2021-05-20 11:50:00,149.96,149.98,149.85,149.87,7907.0,136.0686,136.0867,135.9688,135.9869,7907.0
2021-05-20 11:55:00,149.87,149.87,149.6,149.62,12779.0,135.9869,135.9869,135.7419,135.7601,12779.0
2021-05-20 12:00:00,149.58,149.59,149.39,149.49,5951.0,135.7238,135.7328,135.5514,135.6421,5951.0
2021-05-20 12:05:00,149.45,149.54,149.38,149.52,6423.0,135.6058,135.6875,135.5423,135.6693,6423.0
2021-05-20 12:10:00,149.47,149.58,149.46,149.53,7287.0,135.624,135.7238,135.6149,135.6784,7287.0
2021-05-20 12:15:00,149.56,149.61,149.43,149.43,7363.0,135.7056,135.751,135.5877,135.5877,7363.0
2021-05-20 12:20:00,149.46,149.48,149.42,149.47,6145.0,135.6149,135.633,135.5786,135.624,6145.0
2021-05-20 12:25:00,149.49,149.55,149.44,149.45,6458.0,135.6421,135.6965,135.5967,135.6058,6458.0
2021-05-20 12:30:00,149.48,149.64,149.48,149.61,12371.0,135.633,135.7782,135.633,135.751,12371.0
2021-05-20 12:35:00,149.59,149.59,149.19,149.28,11067.0,135.7328,135.7328,135.3699,135.4516,11067.0
2021-05-20 12:40:00,149.26,149.27,149.11,149.13,6092.0,135.4334,135.4425,135.2973,135.3155,6092.0
2021-05-20 12:45:00,149.24,149.38,149.24,149.37,3738.0,135.4153,135.5423,135.4153,135.5332,3738.0
2021-05-20 12:50:00,149.33,149.46,149.31,149.41,7481.0,135.4969,135.6149,135.4788,135.5695,7481.0
2021-05-20 12:55:00,149.4,149.43,149.36,149.39,4557.0,135.5604,135.5877,135.5241,135.5514,4557.0
2021-05-20 13:00:00,149.41,149.47,149.35,149.4,5335.0,135.5695,135.624,135.5151,135.5604,5335.0
2021-05-20 13:05:00,149.44,149.52,149.4,149.5,3935.0,135.5967,135.6693,135.5604,135.6512,3935.0
2021-05-20 13:10:00,149.53,149.59,149.49,149.55,5516.0,135.6784,135.7328,135.6421,135.6965,5516.0
2021-05-20 13:15:00,149.56,149.79,149.56,149.77,8214.0,135.7056,135.9143,135.7056,135.8962,8214.0
2021-05-20 13:20:00,149.75,149.78,149.67,149.7,10812.0,135.878,135.9052,135.8054,135.8327,10812.0
2021-05-20 13:25:00,149.7,149.72,149.67,149.72,3800.0,135.8327,135.8508,135.8054,135.8508,3800.0
2021-05-20 13:30:00,149.72,149.82,149.7,149.74,9010.0,135.8508,135.9415,135.8327,135.8689,9010.0
2021-05-20 13:35:00,149.72,149.77,149.64,149.64,6376.0,135.8508,135.8962,135.7782,135.7782,6376.0
2021-05-20 13:40:00,149.69,149.92,149.68,149.92,11626.0,135.8236,136.0323,135.8145,136.0323,11626.0
2021-05-20 13:45:00,149.9,149.9,149.73,149.73,4312.0,136.0141,136.0141,135.8599,135.8599,4312.0
2021-05-20 13:50:00,149.69,149.72,149.46,149.54,5742.0,135.8236,135.8508,135.6149,135.6875,5742.0
2021-05-20 13:55:00,149.52,149.71,149.49,149.63,4655.0,135.6693,135.8417,135.6421,135.7691,4655.0
2021-05-20 14:00:00,149.68,149.78,149.65,149.74,4061.0,135.8145,135.9052,135.7873,135.8689,4061.0
2021-05-20 14:05:00,149.74,149.82,149.72,149.79,26002.0,135.8689,135.9415,135.8508,135.9143,26002.0
2021-05-20 14:10:00,149.79,149.81,149.71,149.79,11411.0,135.9143,135.9325,135.8417,135.9143,11411.0
2021-05-20 14:15:00,149.8,149.81,149.61,149.61,5307.0,135.9234,135.9325,135.751,135.751,5307.0
2021-05-20 14:20:00,149.62,149.63,149.52,149.53,5901.0,135.7601,135.7691,135.6693,135.6784,5901.0
2021-05-20 14:25:00,149.55,149.7,149.54,149.7,5492.0,135.6965,135.8327,135.6875,135.8327,5492.0
2021-05-20 14:30:00,149.71,149.74,149.55,149.58,5637.0,135.8417,135.8689,135.6965,135.7238,5637.0
2021-05-20 14:35:00,149.6,149.67,149.55,149.63,7469.0,135.7419,135.8054,135.6965,135.7691,7469.0
2021-05-20 14:40:00,149.65,149.69,149.56,149.56,8347.0,135.7873,135.8236,135.7056,135.7056,8347.0
2021-05-20 14:45:00,149.62,149.65,149.55,149.59,4063.0,135.7601,135.7873,135.6965,135.7328,4063.0
2021-05-20 14:50:00,149.62,149.64,149.53,149.62,6512.0,135.7601,135.7782,135.6784,135.7601,6512.0
2021-05-20 14:55:00,149.59,149.62,149.48,149.53,6678.0,135.7328,135.7601,135.633,135.6784,6678.0
2021-05-20 15:00:00,149.52,149.54,149.41,149.49,8904.0,135.6693,135.6875,135.5695,135.6421,8904.0
2021-05-20 15:05:00,149.49,149.6,149.48,149.6,7477.0,135.6421,135.7419,135.633,135.7419,7477.0
2021-05-20 15:10:00,149.6,149.9,149.57,149.85,20803.0,135.7419,136.0141,135.7147,135.9688,20803.0
2021-05-20 15:15:00,149.85,149.92,149.83,149.85,8067.0,135.9688,136.0323,135.9506,135.9688,8067.0
2021-05-20 15:20:00,149.84,149.97,149.77,149.95,13668.0,135.9597,136.0776,135.8962,136.0595,13668.0
2021-05-20 15:25:00,149.95,150.12,149.94,150.11,16307.0,136.0595,136.2137,136.0504,136.2047,16307.0
2021-05-20 15:30:00,150.1,150.11,149.93,149.93,30779.0,136.1956,136.2047,136.0413,136.0413,30779.0
2021-05-20 15:35:00,149.97,150.05,149.88,149.91,18366.0,136.0776,136.1502,135.996,136.0232,18366.0
2021-05-20 15:40:00,149.9,149.94,149.75,149.8,31776.0,136.0141,136.0504,135.878,135.9234,31776.0
2021-05-20 15:45:00,149.8,149.94,149.76,149.8,39490.0,135.9234,136.0504,135.8871,135.9234,39490.0
2021-05-20 15:50:00,149.78,149.95,149.66,149.91,50276.0,135.9052,136.0595,135.7964,136.0232,50276.0
2021-05-20 15:55:00,149.89,149.89,149.65,149.82,113912.0,136.0051,136.0051,135.7873,135.9415,113912.0
2021-05-21 09:30:00,150.01,150.3,149.99,150.18,109458.0,136.1139,136.3771,136.0958,136.2682,109458.0
2021-05-21 09:35:00,150.2,150.41,150.08,150.15,33641.0,136.2863,136.4769,136.1775,136.241,33641.0
2021-05-21 09:40:00,150.17,150.17,149.9,150.01,32707.0,136.2591,136.2591,136.0141,136.1139,32707.0
2021-05-21 09:45:00,150.02,150.11,149.93,150.03,19189.0,136.123,136.2047,136.0413,136.1321,19189.0
2021-05-21 09:50:00,149.99,150.48,149.86,150.44,7669.0,136.0958,136.5404,135.9778,136.5041,7669.0
2021-05-21 09:55:00,150.42,150.65,150.35,150.6,8869.0,136.486,136.6947,136.4224,136.6493,8869.0
2021-05-21 10:00:00,150.61,150.67,150.52,150.62,10354.0,136.6584,136.7128,136.5767,136.6674,10354.0
2021-05-21 10:05:00,150.63,150.69,150.41,150.46,8642.0,136.6765,136.7309,136.4769,136.5223,8642.0
2021-05-21 10:10:00,150.49,150.57,150.24,150.24,6133.0,136.5495,136.6221,136.3226,136.3226,6133.0
2021-05-21 10:15:00,150.27,150.47,150.26,150.37,11677.0,136.3499,136.5313,136.3408,136.4406,11677.0
2021-05-21 10:20:00,150.36,150.58,150.35,150.51,21125.0,136.4315,136.6311,136.4224,136.5676,21125.0
2021-05-21 10:25:00,150.52,150.67,150.47,150.51,8433.0,136.5767,136.7128,136.5313,136.5676,8433.0
2021-05-21 10:30:00,150.5,150.7,150.49,150.55,9337.0,136.5585,136.74,136.5495,136.6039,9337.0
2021-05-21 10:35:00,150.58,150.62,150.44,150.57,11410.0,136.6311,136.6674,136.5041,136.6221,11410.0
2021-05-21 10:40:00,150.59,150.63,150.5,150.54,51418.0,136.6402,136.6765,136.5585,136.5948,51418.0
2021-05-21 10:45:00,150.54,150.62,150.46,150.62,13400.0,136.5948,136.6674,136.5223,136.6674,13400.0
2021-05-21 10:50:00,150.62,150.67,150.55,150.57,8116.0,136.6674,136.7128,136.6039,136.6221,8116.0
2021-05-21 10:55:00,150.59,150.9,150.57,150.57,10284.0,136.6402,136.9215,136.6221,136.6221,10284.0
2021-05-21 11:00:00,150.61,150.62,150.48,150.54,10647.0,136.6584,136.6674,136.5404,136.5948,10647.0
2021-05-21 11:05:00,150.5,150.63,150.49,150.57,9369.0,136.5585,136.6765,136.5495,136.6221,9369.0
2021-05-21 11:10:00,150.51,150.57,150.48,150.57,12829.0,136.5676,136.6221,136.5404,136.6221,12829.0
2021-05-21 11:15:00,150.52,150.65,150.52,150.55,5946.0,136.5767,136.6947,136.5767,136.6039,5946.0
2021-05-21 11:20:00,150.56,150.68,150.54,150.67,5726.0,136.613,136.7219,136.5948,136.7128,5726.0
2021-05-21 11:25:00,150.66,150.66,150.33,150.34,13202.0,136.7037,136.7037,136.4043,136.4134,13202.0
2021-05-21 11:30:00,150.32,150.5,150.32,150.49,36262.0,136.3952,136.5585,136.3952,136.5495,36262.0
2021-05-21 11:35:00,150.47,150.52,150.39,150.47,14823.0,136.5313,136.5767,136.4587,136.5313,14823.0
2021-05-21 11:40:00,150.48,150.54,150.43,150.43,24621.0,136.5404,136.5948,136.495,136.495,24621.0
2021-05-21 11:45:00,150.43,150.55,150.43,150.5,12175.0,136.495,136.6039,136.495,136.5585,12175.0
2021-05-21 11:50:00,150.53,150.56,150.42,150.5,15344.0,136.5858,136.613,136.486,136.5585,15344.0
2021-05-21 11:55:00,150.5,150.53,150.45,150.5,14587.0,136.5585,136.5858,136.5132,136.5585,14587.0
2021-05-21 12:00:00,150.49,150.52,150.41,150.49,18776.0,136.5495,136.5767,136.4769,136.5495,18776.0
2021-05-21 12:05:00,150.5,150.55,150.16,150.18,23875.0,136.5585,136.6039,136.25,136.2682,23875.0
2021-05-21 12:10:00,150.21,150.26,150.1,150.13,6683.0,136.2954,136.3408,136.1956,136.2228,6683.0
2021-05-21 12:15:00,150.15,150.2,150.11,150.15,6714.0,136.241,136.2863,136.2047,136.241,6714.0
2021-05-21 12:20:00,150.15,150.28,150.14,150.22,13342.0,136.241,136.3589,136.2319,136.3045,13342.0
2021-05-21 12:25:00,150.23,150.26,150.14,150.25,7988.0,136.3136,136.3408,136.2319,136.3317,7988.0
2021-05-21 12:30:00,150.27,150.28,150.11,150.14,8882.0,136.3499,136.3589,136.2047,136.2319,8882.0
2021-05-21 12:35:00,150.13,150.13,149.95,150.04,9025.0,136.2228,136.2228,136.0595,136.1412,9025.0
2021-05-21 12:40:00,150.03,150.15,150.0,150.07,8704.0,136.1321,136.241,136.1049,136.1684,8704.0
2021-05-21 12:45:00,150.05,150.12,150.02,150.09,10131.0,136.1502,136.2137,136.123,136.1865,10131.0
2021-05-21 12:50:00,150.1,150.1,149.9,149.92,9590.0,136.1956,136.1956,136.0141,136.0323,9590.0
2021-05-21 12:55:00,149.9,150.0,149.82,149.96,8885.0,136.0141,136.1049,135.9415,136.0686,8885.0
2021-05-21 13:00:00,150.0,150.08,149.98,150.04,11359.0,136.1049,136.1775,136.0867,136.1412,11359.0
2021-05-21 13:05:00,150.04,150.21,150.04,150.17,19832.0,136.1412,136.2954,136.1412,136.2591,19832.0
2021-05-21 13:10:00,150.17,150.19,150.11,150.14,16136.0,136.2591,136.2773,136.2047,136.2319,16136.0
2021-05-21 13:15:00,150.14,150.32,150.11,150.32,15487.0,136.2319,136.3952,136.2047,136.3952,15487.0
2021-05-21 13:20:00,150.32,150.43,150.23,150.23,27294.0,136.3952,136.495,136.3136,136.3136,27294.0
2021-05-21 13:25:00,150.22,150.28,150.21,150.28,7605.0,136.3045,136.3589,136.2954,136.3589,7605.0
2021-05-21 13:30:00,150.27,150.33,150.21,150.28,16033.0,136.3499,136.4043,136.2954,136.3589,16033.0
2021-05-21 13:35:00,150.28,150.37,150.22,150.37,13469.0,136.3589,136.4406,136.3045,136.4406,13469.0
2021-05-21 13:40:00,150.37,150.37,150.21,150.26,10000.0,136.4406,136.4406,136.2954,136.3408,10000.0
2021-05-21 13:45:00,150.27,150.27,150.18,150.25,8731.0,136.3499,136.3499,136.2682,136.3317,8731.0
2021-05-21 13:50:00,150.26,150.35,150.23,150.31,12769.0,136.3408,136.4224,136.3136,136.3861,12769.0
2021-05-21 13:55:00,150.29,150.35,150.26,150.27,6611.0,136.368,136.4224,136.3408,136.3499,6611.0
2021-05-21 14:00:00,150.27,150.31,150.2,150.26,14253.0,136.3499,136.3861,136.2863,136.3408,14253.0
2021-05-21 14:05:00,150.25,150.43,150.21,150.35,9682.0,136.3317,136.495,136.2954,136.4224,9682.0
2021-05-21 14:10:00,150.33,150.43,150.32,150.41,6306.0,136.4043,136.495,136.3952,136.4769,6306.0
2021-05-21 14:15:00,150.42,150.42,150.3,150.34,10531.0,136.486,136.486,136.3771,136.4134,10531.0
2021-05-21 14:20:00,150.34,150.36,150.28,150.28,10022.0,136.4134,136.4315,136.3589,136.3589,10022.0
2021-05-21 14:25:00,150.27,150.29,150.18,150.2,12071.0,136.3499,136.368,136.2682,136.2863,12071.0
2021-05-21 14:30:00,150.23,150.4,150.22,150.32,8783.0,136.3136,136.4678,136.3045,136.3952,8783.0
2021-05-21 14:35:00,150.3,150.37,150.16,150.22,20388.0,136.3771,136.4406,136.25,136.3045,20388.0
2021-05-21 14:40:00,150.22,150.36,150.22,150.29,8929.0,136.3045,136.4315,136.3045,136.368,8929.0
2021-05-21 14:45:00,150.3,150.48,150.3,150.44,9816.0,136.3771,136.5404,136.3771,136.5041,9816.0
2021-05-21 14:50:00,150.43,150.54,150.43,150.52,11612.0,136.495,136.5948,136.495,136.5767,11612.0
2021-05-21 14:55:00,150.53,150.53,150.44,150.51,14147.0,136.5858,136.5858,136.5041,136.5676,14147.0
2021-05-21 15:00:00,150.49,150.5,150.34,150.42,14347.0,136.5495,136.5585,136.4134,136.486,14347.0
2021-05-21 15:05:00,150.46,150.48,150.37,150.45,10908.0,136.5223,136.5404,136.4406,136.5132,10908.0
2021-05-21 15:10:00,150.47,150.59,150.45,150.5,8331.0,136.5313,136.6402,136.5132,136.5585,8331.0
2021-05-21 15:15:00,150.49,150.55,150.41,150.5,22708.0,136.5495,136.6039,136.4769,136.5585,22708.0
2021-05-21 15:20:00,150.5,150.54,150.43,150.47,27356.0,136.5585,136.5948,136.495,136.5313,27356.0
2021-05-21 15:25:00,150.46,150.46,150.34,150.34,19140.0,136.5223,136.5223,136.4134,136.4134,19140.0
2021-05-21 15:30:00,150.35,150.5,150.25,150.41,30385.0,136.4224,136.5585,136.3317,136.4769,30385.0
2021-05-21 15:35:00,150.46,150.56,150.4,150.43,23388.0,136.5223,136.613,136.4678,136.495,23388.0
2021-05-21 15:40:00,150.42,150.51,150.31,150.32,29692.0,136.486,136.5676,136.3861,136.3952,29692.0
2021-05-21 15:45:00,150.31,150.44,150.16,150.44,33311.0,136.3861,136.5041,136.25,136.5041,33311.0
2021-05-21 15:50:00,150.46,150.47,150.27,150.34,56781.0,136.5223,136.5313,136.3499,136.4134,56781.0
2021-05-21 15:55:00,150.35,150.41,150.23,150.36,146089.0,136.4224,136.4769,136.3136,136.4315,146089.0
2021-05-24 09:30:00,151.57,151.57,150.55,150.99,39421.0,137.5294,137.5294,136.6039,137.0032,39421.0
2021-05-24 09:35:00,151.0,151.51,150.97,151.45,20500.0,137.0122,137.475,136.985,137.4205,20500.0
2021-05-24 09:40:00,151.44,151.79,151.41,151.79,20622.0,137.4115,137.729,137.3842,137.729,20622.0
2021-05-24 09:45:00,151.8,151.95,151.53,151.67,24912.0,137.7381,137.8742,137.4931,137.6202,24912.0
2021-05-24 09:50:00,151.68,151.7,151.55,151.64,13556.0,137.6292,137.6474,137.5113,137.5929,13556.0
2021-05-24 09:55:00,151.64,151.78,151.53,151.74,20897.0,137.5929,137.72,137.4931,137.6837,20897.0
2021-05-24 10:00:00,151.76,151.82,151.55,151.62,69369.0,137.7018,137.7563,137.5113,137.5748,69369.0
2021-05-24 10:05:00,151.63,151.95,151.6,151.75,36043.0,137.5839,137.8742,137.5566,137.6928,36043.0
2021-05-24 10:10:00,151.74,152.02,151.72,151.83,41707.0,137.6837,137.9377,137.6655,137.7653,41707.0
2021-05-24 10:15:00,151.8,151.95,151.74,151.91,12590.0,137.7381,137.8742,137.6837,137.8379,12590.0
2021-05-24 10:20:00,151.93,152.06,151.87,152.0,12222.0,137.8561,137.974,137.8016,137.9196,12222.0
2021-05-24 10:25:00,152.0,152.02,151.78,151.88,10337.0,137.9196,137.9377,137.72,137.8107,10337.0
2021-05-24 10:30:00,151.88,151.93,151.75,151.88,119677.0,137.8107,137.8561,137.6928,137.8107,119677.0
2021-05-24 10:35:00,151.88,151.94,151.78,151.9,14369.0,137.8107,137.8652,137.72,137.8289,14369.0
2021-05-24 10:40:00,151.93,152.06,151.89,151.89,10405.0,137.8561,137.974,137.8198,137.8198,10405.0
2021-05-24 10:45:00,151.92,152.04,151.88,151.89,9453.0,137.847,137.9559,137.8107,137.8198,9453.0
2021-05-24 10:50:00,151.9,151.99,151.86,151.86,12621.0,137.8289,137.9105,137.7926,137.7926,12621.0
2021-05-24 10:55:00,151.9,152.03,151.81,151.95,12096.0,137.8289,137.9468,137.7472,137.8742,12096.0
2021-05-24 11:00:00,151.92,151.96,151.79,151.79,13188.0,137.847,137.8833,137.729,137.729,13188.0
2021-05-24 11:05:00,151.75,151.79,151.72,151.75,4761.0,137.6928,137.729,137.6655,137.6928,4761.0
2021-05-24 11:10:00,151.77,151.83,151.75,151.79,7763.0,137.7109,137.7653,137.6928,137.729,7763.0
2021-05-24 11:15:00,151.82,151.98,151.82,151.94,5321.0,137.7563,137.9014,137.7563,137.8652,5321.0
2021-05-24 11:20:00,151.94,151.96,151.84,151.94,5517.0,137.8652,137.8833,137.7744,137.8652,5517.0
2021-05-24 11:25:00,151.95,152.09,151.95,152.08,8181.0,137.8742,138.0013,137.8742,137.9922,8181.0
2021-05-24 11:30:00,152.08,152.09,151.89,151.92,9925.0,137.9922,138.0013,137.8198,137.847,9925.0
2021-05-24 11:35:00,151.91,151.95,151.81,151.88,9083.0,137.8379,137.8742,137.7472,137.8107,9083.0
2021-05-24 11:40:00,151.82,151.98,151.81,151.96,3216.0,137.7563,137.9014,137.7472,137.8833,3216.0
2021-05-24 11:45:00,151.96,151.97,151.81,151.81,3512.0,137.8833,137.8924,137.7472,137.7472,3512.0
2021-05-24 11:50:00,151.81,151.82,151.73,151.74,5239.0,137.7472,137.7563,137.6746,137.6837,5239.0
2021-05-24 11:55:00,151.75,151.77,151.64,151.71,6091.0,137.6928,137.7109,137.5929,137.6565,6091.0
2021-05-24 12:00:00,151.71,151.74,151.65,151.67,7634.0,137.6565,137.6837,137.602,137.6202,7634.0
2021-05-24 12:05:00,151.67,151.69,151.47,151.47,10104.0,137.6202,137.6383,137.4387,137.4387,10104.0
2021-05-24 12:10:00,151.47,151.62,151.46,151.62,4105.0,137.4387,137.5748,137.4296,137.5748,4105.0
2021-05-24 12:15:00,151.62,151.67,151.6,151.63,3300.0,137.5748,137.6202,137.5566,137.5839,3300.0
2021-05-24 12:20:00,151.63,151.66,151.53,151.55,4385.0,137.5839,137.6111,137.4931,137.5113,4385.0
2021-05-24 12:25:00,151.58,151.58,151.46,151.5,4890.0,137.5385,137.5385,137.4296,137.4659,4890.0
2021-05-24 12:30:00,151.5,151.57,151.5,151.55,5947.0,137.4659,137.5294,137.4659,137.5113,5947.0
2021-05-24 12:35:00,151.57,151.63,151.55,151.6,3920.0,137.5294,137.5839,137.5113,137.5566,3920.0
2021-05-24 12:40:00,151.6,151.68,151.58,151.6,4174.0,137.5566,137.6292,137.5385,137.5566,4174.0
2021-05-24 12:45:00,151.58,151.59,151.48,151.59,4327.0,137.5385,137.5476,137.4478,137.5476,4327.0
2021-05-24 12:50:00,151.59,151.61,151.57,151.57,3610.0,137.5476,137.5657,137.5294,137.5294,3610.0
2021-05-24 12:55:00,151.56,151.59,151.46,151.58,5076.0,137.5204,137.5476,137.4296,137.5385,5076.0
2021-05-24 13:00:00,151.55,151.57,151.51,151.55,2913.0,137.5113,137.5294,137.475,137.5113,2913.0
2021-05-24 13:05:00,151.57,151.6,151.46,151.49,6101.0,137.5294,137.5566,137.4296,137.4568,6101.0
2021-05-24 13:10:00,151.5,151.53,151.48,151.49,2824.0,137.4659,137.4931,137.4478,137.4568,2824.0
2021-05-24 13:15:00,151.5,151.57,151.49,151.57,5139.0,137.4659,137.5294,137.4568,137.5294,5139.0
2021-05-24 13:20:00,151.58,151.67,151.57,151.65,5170.0,137.5385,137.6202,137.5294,137.602,5170.0
2021-05-24 13:25:00,151.67,151.72,151.64,151.72,6996.0,137.6202,137.6655,137.5929,137.6655,6996.0
2021-05-24 13:30:00,151.71,151.79,151.7,151.75,6427.0,137.6565,137.729,137.6474,137.6928,6427.0
2021-05-24 13:35:00,151.73,151.75,151.7,151.71,3927.0,137.6746,137.6928,137.6474,137.6565,3927.0
2021-05-24 13:40:00,151.71,151.78,151.69,151.77,11595.0,137.6565,137.72,137.6383,137.7109,11595.0
2021-05-24 13:45:00,151.74,151.78,151.68,151.71,3266.0,137.6837,137.72,137.6292,137.6565,3266.0
2021-05-24 13:50:00,151.67,151.68,151.62,151.62,4821.0,137.6202,137.6292,137.5748,137.5748,4821.0
2021-05-24 13:55:00,151.63,151.7,151.61,151.66,7564.0,137.5839,137.6474,137.5657,137.6111,7564.0
2021-05-24 14:00:00,151.64,151.7,151.63,151.65,7298.0,137.5929,137.6474,137.5839,137.602,7298.0
2021-05-24 14:05:00,151.67,151.69,151.64,151.64,5857.0,137.6202,137.6383,137.5929,137.5929,5857.0
2021-05-24 14:10:00,151.66,151.72,151.61,151.68,7855.0,137.6111,137.6655,137.5657,137.6292,7855.0
2021-05-24 14:15:00,151.67,151.79,151.67,151.75,6662.0,137.6202,137.729,137.6202,137.6928,6662.0
2021-05-24 14:20:00,151.78,151.79,151.69,151.74,8085.0,137.72,137.729,137.6383,137.6837,8085.0
2021-05-24 14:25:00,151.72,151.75,151.61,151.62,7999.0,137.6655,137.6928,137.5657,137.5748,7999.0
2021-05-24 14:30:00,151.62,151.77,151.62,151.76,6264.0,137.5748,137.7109,137.5748,137.7018,6264.0
2021-05-24 14:35:00,151.76,151.77,151.66,151.66,6672.0,137.7018,137.7109,137.6111,137.6111,6672.0
2021-05-24 14:40:00,151.65,151.74,151.65,151.71,6242.0,137.602,137.6837,137.602,137.6565,6242.0
2021-05-24 14:45:00,151.72,151.72,151.6,151.61,15048.0,137.6655,137.6655,137.5566,137.5657,15048.0
2021-05-24 14:50:00,151.59,151.59,151.44,151.44,5267.0,137.5476,137.5476,137.4115,137.4115,5267.0
2021-05-24 14:55:00,151.46,151.53,151.4,151.42,9411.0,137.4296,137.4931,137.3752,137.3933,9411.0
2021-05-24 15:00:00,151.42,151.48,151.35,151.42,7421.0,137.3933,137.4478,137.3298,137.3933,7421.0
2021-05-24 15:05:00,151.45,151.57,151.41,151.46,6743.0,137.4205,137.5294,137.3842,137.4296,6743.0
2021-05-24 15:10:00,151.49,151.49,151.29,151.31,6826.0,137.4568,137.4568,137.2754,137.2935,6826.0
2021-05-24 15:15:00,151.29,151.39,151.27,151.38,5657.0,137.2754,137.3661,137.2572,137.357,5657.0
2021-05-24 15:20:00,151.39,151.42,151.31,151.35,16334.0,137.3661,137.3933,137.2935,137.3298,16334.0
2021-05-24 15:25:00,151.35,151.36,151.3,151.36,23302.0,137.3298,137.3389,137.2844,137.3389,23302.0
2021-05-24 15:30:00,151.36,151.41,151.33,151.4,13107.0,137.3389,137.3842,137.3117,137.3752,13107.0
2021-05-24 15:35:00,151.4,151.49,151.4,151.41,15961.0,137.3752,137.4568,137.3752,137.3842,15961.0
2021-05-24 15:40:00,151.4,151.46,151.3,151.31,11049.0,137.3752,137.4296,137.2844,137.2935,11049.0
2021-05-24 15:45:00,151.3,151.35,151.21,151.22,19687.0,137.2844,137.3298,137.2028,137.2118,19687.0
2021-05-24 15:50:00,151.2,151.24,151.07,151.14,26509.0,137.1937,137.23,137.0757,137.1393,26509.0
2021-05-24 15:55:00,151.12,151.16,150.99,150.99,82583.0,137.1211,137.1574,137.0032,137.0032,82583.0
2021-05-25 09:30:00,151.36,151.36,150.61,151.01,22654.0,137.3389,137.3389,136.6584,137.0213,22654.0
2021-05-25 09:35:00,151.02,151.25,151.02,151.12,9379.0,137.0304,137.2391,137.0304,137.1211,9379.0
2021-05-25 09:40:00,151.13,151.13,150.4,150.43,8603.0,137.1302,137.1302,136.4678,136.495,8603.0
2021-05-25 09:45:00,150.38,150.38,149.52,149.56,45436.0,136.4497,136.4497,135.6693,135.7056,45436.0
2021-05-25 09:50:00,149.65,150.42,149.62,150.37,30035.0,135.7873,136.486,135.7601,136.4406,30035.0
2021-05-25 09:55:00,150.35,151.0,150.33,150.95,40618.0,136.4224,137.0122,136.4043,136.9669,40618.0
2021-05-25 10:00:00,150.91,151.24,150.91,151.09,20332.0,136.9306,137.23,136.9306,137.0939,20332.0
2021-05-25 10:05:00,151.0,151.14,150.95,151.14,11884.0,137.0122,137.1393,136.9669,137.1393,11884.0
2021-05-25 10:10:00,151.15,151.2,150.97,151.13,9738.0,137.1483,137.1937,136.985,137.1302,9738.0
2021-05-25 10:15:00,151.12,151.12,150.95,151.07,19825.0,137.1211,137.1211,136.9669,137.0757,19825.0
2021-05-25 10:20:00,151.0,151.15,150.98,151.02,8101.0,137.0122,137.1483,136.9941,137.0304,8101.0
2021-05-25 10:25:00,151.04,151.06,150.96,151.04,7349.0,137.0485,137.0667,136.9759,137.0485,7349.0
2021-05-25 10:30:00,151.05,151.07,150.81,150.84,23445.0,137.0576,137.0757,136.8398,136.8671,23445.0
2021-05-25 10:35:00,150.85,150.87,150.64,150.79,6694.0,136.8761,136.8943,136.6856,136.8217,6694.0
2021-05-25 10:40:00,150.81,151.09,150.81,151.06,9358.0,136.8398,137.0939,136.8398,137.0667,9358.0
2021-05-25 10:45:00,151.1,151.11,150.93,151.0,11686.0,137.103,137.112,136.9487,137.0122,11686.0
2021-05-25 10:50:00,151.02,151.06,150.96,151.01,12093.0,137.0304,137.0667,136.9759,137.0213,12093.0
2021-05-25 10:55:00,151.03,151.08,150.97,151.02,8633.0,137.0394,137.0848,136.985,137.0304,8633.0
2021-05-25 11:00:00,151.02,151.12,150.94,151.05,16016.0,137.0304,137.1211,136.9578,137.0576,16016.0
2021-05-25 11:05:00,151.07,151.07,150.8,150.94,12451.0,137.0757,137.0757,136.8308,136.9578,12451.0
2021-05-25 11:10:00,150.93,151.08,150.9,151.03,5854.0,136.9487,137.0848,136.9215,137.0394,5854.0
2021-05-25 11:15:00,151.02,151.02,150.84,150.9,6583.0,137.0304,137.0304,136.8671,136.9215,6583.0
2021-05-25 11:20:00,150.85,151.02,150.85,150.98,6701.0,136.8761,137.0304,136.8761,136.9941,6701.0
2021-05-25 11:25:00,150.99,151.0,150.93,151.0,5682.0,137.0032,137.0122,136.9487,137.0122,5682.0
2021-05-25 11:30:00,151.0,151.03,150.82,150.89,20148.0,137.0122,137.0394,136.8489,136.9124,20148.0
2021-05-25 11:35:00,150.89,150.95,150.84,150.9,7583.0,136.9124,136.9669,136.8671,136.9215,7583.0
2021-05-25 11:40:00,150.9,150.95,150.79,150.89,48459.0,136.9215,136.9669,136.8217,136.9124,48459.0
2021-05-25 11:45:00,150.9,151.04,150.84,150.99,7032.0,136.9215,137.0485,136.8671,137.0032,7032.0
2021-05-25 11:50:00,151.0,151.04,150.89,150.95,7559.0,137.0122,137.0485,136.9124,136.9669,7559.0
2021-05-25 11:55:00,150.97,151.02,150.94,150.97,6715.0,136.985,137.0304,136.9578,136.985,6715.0
2021-05-25 12:00:00,150.99,151.07,150.9,150.9,11490.0,137.0032,137.0757,136.9215,136.9215,11490.0
2021-05-25 12:05:00,150.9,150.98,150.86,150.95,7394.0,136.9215,136.9941,136.8852,136.9669,7394.0
2021-05-25 12:10:00,150.95,150.99,150.93,150.97,4399.0,136.9669,137.0032,136.9487,136.985,4399.0
2021-05-25 12:15:00,150.98,151.08,150.96,151.08,4767.0,136.9941,137.0848,136.9759,137.0848,4767.0
2021-05-25 12:20:00,151.1,151.23,151.08,151.15,5641.0,137.103,137.2209,137.0848,137.1483,5641.0
2021-05-25 12:25:00,151.12,151.16,151.0,151.11,3874.0,137.1211,137.1574,137.0122,137.112,3874.0
2021-05-25 12:30:00,151.11,151.18,151.1,151.17,3418.0,137.112,137.1756,137.103,137.1665,3418.0
2021-05-25 12:35:00,151.17,151.17,151.04,151.09,3706.0,137.1665,137.1665,137.0485,137.0939,3706.0
2021-05-25 12:40:00,151.09,151.16,151.01,151.15,4146.0,137.0939,137.1574,137.0213,137.1483,4146.0
2021-05-25 12:45:00,151.14,151.21,151.1,151.15,4719.0,137.1393,137.2028,137.103,137.1483,4719.0
2021-05-25 12:50:00,151.1,151.2,151.09,151.18,2979.0,137.103,137.1937,137.0939,137.1756,2979.0
2021-05-25 12:55:00,151.18,151.21,151.13,151.15,3969.0,137.1756,137.2028,137.1302,137.1483,3969.0
2021-05-25 13:00:00,151.15,151.15,150.95,150.95,13634.0,137.1483,137.1483,136.9669,136.9669,13634.0
2021-05-25 13:05:00,150.9,151.06,150.83,150.99,17377.0,136.9215,137.0667,136.858,137.0032,17377.0
2021-05-25 13:10:00,150.97,151.09,150.95,151.05,6887.0,136.985,137.0939,136.9669,137.0576,6887.0
2021-05-25 13:15:00,151.06,151.18,151.02,151.07,6173.0,137.0667,137.1756,137.0304,137.0757,6173.0
2021-05-25 13:20:00,151.06,151.2,151.06,151.17,6352.0,137.0667,137.1937,137.0667,137.1665,6352.0
2021-05-25 13:25:00,151.15,151.18,151.1,151.12,5258.0,137.1483,137.1756,137.103,137.1211,5258.0
2021-05-25 13:30:00,151.14,151.14,151.04,151.09,4268.0,137.1393,137.1393,137.0485,137.0939,4268.0
2021-05-25 13:35:00,151.08,151.17,151.02,151.13,5972.0,137.0848,137.1665,137.0304,137.1302,5972.0
2021-05-25 13:40:00,151.11,151.11,150.93,151.01,8236.0,137.112,137.112,136.9487,137.0213,8236.0
2021-05-25 13:45:00,151.0,151.06,151.0,151.0,10160.0,137.0122,137.0667,137.0122,137.0122,10160.0
2021-05-25 13:50:00,151.01,151.06,150.98,150.98,15068.0,137.0213,137.0667,136.9941,136.9941,15068.0
2021-05-25 13:55:00,151.05,151.05,150.94,151.05,9097.0,137.0576,137.0576,136.9578,137.0576,9097.0
2021-05-25 14:00:00,151.08,151.08,150.88,150.91,9383.0,137.0848,137.0848,136.9033,136.9306,9383.0
2021-05-25 14:05:00,150.92,151.05,150.92,151.02,7443.0,136.9396,137.0576,136.9396,137.0304,7443.0
2021-05-25 14:10:00,151.0,151.05,150.97,151.03,154781.0,137.0122,137.0576,136.985,137.0394,154781.0
2021-05-25 14:15:00,151.0,151.1,150.99,151.03,18162.0,137.0122,137.103,137.0032,137.0394,18162.0
2021-05-25 14:20:00,151.01,151.02,150.91,150.92,7790.0,137.0213,137.0304,136.9306,136.9396,7790.0
2021-05-25 14:25:00,150.92,150.99,150.88,150.92,8711.0,136.9396,137.0032,136.9033,136.9396,8711.0
2021-05-25 14:30:00,150.9,151.03,150.87,151.0,14115.0,136.9215,137.0394,136.8943,137.0122,14115.0
2021-05-25 14:35:00,150.99,151.01,150.96,150.97,5627.0,137.0032,137.0213,136.9759,136.985,5627.0
2021-05-25 14:40:00,151.0,151.05,150.96,150.96,7610.0,137.0122,137.0576,136.9759,136.9759,7610.0
2021-05-25 14:45:00,150.96,151.01,150.9,150.97,5376.0,136.9759,137.0213,136.9215,136.985,5376.0
2021-05-25 14:50:00,150.95,150.96,150.87,150.92,14302.0,136.9669,136.9759,136.8943,136.9396,14302.0
2021-05-25 14:55:00,150.92,151.01,150.9,150.94,14772.0,136.9396,137.0213,136.9215,136.9578,14772.0
2021-05-25 15:00:00,150.94,150.94,150.68,150.7,10334.0,136.9578,136.9578,136.7219,136.74,10334.0
2021-05-25 15:05:00,150.68,150.77,150.68,150.7,9524.0,136.7219,136.8035,136.7219,136.74,9524.0
2021-05-25 15:10:00,150.7,150.74,150.64,150.65,8660.0,136.74,136.7763,136.6856,136.6947,8660.0
2021-05-25 15:15:00,150.67,150.7,150.65,150.68,10801.0,136.7128,136.74,136.6947,136.7219,10801.0
2021-05-25 15:20:00,150.67,150.92,150.67,150.9,36024.0,136.7128,136.9396,136.7128,136.9215,36024.0
2021-05-25 15:25:00,150.91,151.01,150.9,150.91,14539.0,136.9306,137.0213,136.9215,136.9306,14539.0
2021-05-25 15:30:00,150.92,151.04,150.91,150.94,30667.0,136.9396,137.0485,136.9306,136.9578,30667.0
2021-05-25 15:35:00,150.95,151.04,150.88,151.0,19313.0,136.9669,137.0485,136.9033,137.0122,19313.0
2021-05-25 15:40:00,150.97,150.97,150.82,150.82,22561.0,136.985,136.985,136.8489,136.8489,22561.0
2021-05-25 15:45:00,150.79,150.88,150.63,150.67,21728.0,136.8217,136.9033,136.6765,136.7128,21728.0
2021-05-25 15:50:00,150.64,150.73,150.46,150.5,64709.0,136.6856,136.7672,136.5223,136.5585,64709.0
2021-05-25 15:55:00,150.5,150.81,150.48,150.75,126529.0,136.5585,136.8398,136.5404,136.7854,126529.0
2021-05-26 09:30:00,150.67,150.99,150.09,150.27,43836.0,136.7128,137.0032,136.1865,136.3499,43836.0
2021-05-26 09:35:00,150.32,150.68,150.32,150.66,71322.0,136.3952,136.7219,136.3952,136.7037,71322.0
2021-05-26 09:40:00,150.69,151.04,150.59,150.79,21010.0,136.7309,137.0485,136.6402,136.8217,21010.0
2021-05-26 09:45:00,150.76,150.84,150.08,150.26,120867.0,136.7945,136.8671,136.1775,136.3408,120867.0
2021-05-26 09:50:00,150.25,150.52,150.23,150.31,10699.0,136.3317,136.5767,136.3136,136.3861,10699.0
2021-05-26 09:55:00,150.26,150.26,149.86,149.98,11356.0,136.3408,136.3408,135.9778,136.0867,11356.0
2021-05-26 10:00:00,149.97,149.98,149.52,149.55,21536.0,136.0776,136.0867,135.6693,135.6965,21536.0
2021-05-26 10:05:00,149.55,149.55,149.27,149.34,21455.0,135.6965,135.6965,135.4425,135.506,21455.0
2021-05-26 10:10:00,149.32,149.45,149.23,149.23,27317.0,135.4879,135.6058,135.4062,135.4062,27317.0
2021-05-26 10:15:00,149.23,149.36,149.17,149.26,39302.0,135.4062,135.5241,135.3517,135.4334,39302.0
2021-05-26 10:20:00,149.3,149.39,149.08,149.12,21813.0,135.4697,135.5514,135.2701,135.3064,21813.0
2021-05-26 10:25:00,149.12,149.48,149.08,149.37,65928.0,135.3064,135.633,135.2701,135.5332,65928.0
2021-05-26 10:30:00,149.37,149.45,149.25,149.28,12203.0,135.5332,135.6058,135.4243,135.4516,12203.0
2021-05-26 10:35:00,149.29,149.31,149.17,149.18,43160.0,135.4606,135.4788,135.3517,135.3608,43160.0
2021-05-26 10:40:00,149.16,149.26,149.1,149.21,10033.0,135.3427,135.4334,135.2882,135.388,10033.0
2021-05-26 10:45:00,149.22,149.33,149.17,149.17,10744.0,135.3971,135.4969,135.3517,135.3517,10744.0
2021-05-26 10:50:00,149.17,149.3,149.15,149.21,8903.0,135.3517,135.4697,135.3336,135.388,8903.0
2021-05-26 10:55:00,149.25,149.33,149.19,149.22,10296.0,135.4243,135.4969,135.3699,135.3971,10296.0
2021-05-26 11:00:00,149.19,149.25,149.07,149.25,25549.0,135.3699,135.4243,135.261,135.4243,25549.0
2021-05-26 11:05:00,149.23,149.3,149.21,149.3,8835.0,135.4062,135.4697,135.388,135.4697,8835.0
2021-05-26 11:10:00,149.28,149.3,149.11,149.26,20074.0,135.4516,135.4697,135.2973,135.4334,20074.0
2021-05-26 11:15:00,149.25,149.32,149.21,149.24,13992.0,135.4243,135.4879,135.388,135.4153,13992.0
2021-05-26 11:20:00,149.23,149.31,149.21,149.31,9316.0,135.4062,135.4788,135.388,135.4788,9316.0
2021-05-26 11:25:00,149.31,149.32,149.16,149.23,11139.0,135.4788,135.4879,135.3427,135.4062,11139.0
2021-05-26 11:30:00,149.24,149.24,148.95,148.96,15368.0,135.4153,135.4153,135.1521,135.1612,15368.0
2021-05-26 11:35:00,148.96,149.12,148.88,149.06,9783.0,135.1612,135.3064,135.0886,135.2519,9783.0
2021-05-26 11:40:00,149.06,149.2,149.02,149.19,9555.0,135.2519,135.379,135.2156,135.3699,9555.0
2021-05-26 11:45:00,149.19,149.25,149.17,149.21,12438.0,135.3699,135.4243,135.3517,135.388,12438.0
2021-05-26 11:50:00,149.22,149.31,149.21,149.27,9098.0,135.3971,135.4788,135.388,135.4425,9098.0
2021-05-26 11:55:00,149.27,149.31,149.23,149.25,8941.0,135.4425,135.4788,135.4062,135.4243,8941.0
2021-05-26 12:00:00,149.26,149.32,149.17,149.26,12878.0,135.4334,135.4879,135.3517,135.4334,12878.0
2021-05-26 12:05:00,149.25,149.37,149.23,149.33,7669.0,135.4243,135.5332,135.4062,135.4969,7669.0
2021-05-26 12:10:00,149.3,149.3,149.16,149.16,7944.0,135.4697,135.4697,135.3427,135.3427,7944.0
2021-05-26 12:15:00,149.16,149.22,149.16,149.21,6970.0,135.3427,135.3971,135.3427,135.388,6970.0
2021-05-26 12:20:00,149.21,149.26,149.2,149.2,7928.0,135.388,135.4334,135.379,135.379,7928.0
2021-05-26 12:25:00,149.19,149.19,149.07,149.11,9517.0,135.3699,135.3699,135.261,135.2973,9517.0
2021-05-26 12:30:00,149.12,149.13,148.98,149.04,9843.0,135.3064,135.3155,135.1793,135.2338,9843.0
2021-05-26 12:35:00,149.09,149.15,149.06,149.13,7815.0,135.2792,135.3336,135.2519,135.3155,7815.0
2021-05-26 12:40:00,149.13,149.2,149.06,149.19,10391.0,135.3155,135.379,135.2519,135.3699,10391.0
2021-05-26 12:45:00,149.17,149.26,149.14,149.26,8763.0,135.3517,135.4334,135.3245,135.4334,8763.0
2021-05-26 12:50:00,149.26,149.28,149.22,149.25,6515.0,135.4334,135.4516,135.3971,135.4243,6515.0
2021-05-26 12:55:00,149.26,149.28,149.21,149.27,7927.0,135.4334,135.4516,135.388,135.4425,7927.0
2021-05-26 13:00:00,149.25,149.28,149.18,149.25,9157.0,135.4243,135.4516,135.3608,135.4243,9157.0
2021-05-26 13:05:00,149.26,149.28,149.12,149.12,9902.0,135.4334,135.4516,135.3064,135.3064,9902.0
2021-05-26 13:10:00,149.12,149.19,149.1,149.14,10083.0,135.3064,135.3699,135.2882,135.3245,10083.0
2021-05-26 13:15:00,149.16,149.23,149.12,149.18,9176.0,135.3427,135.4062,135.3064,135.3608,9176.0
2021-05-26 13:20:00,149.18,149.27,149.15,149.15,9973.0,135.3608,135.4425,135.3336,135.3336,9973.0
2021-05-26 13:25:00,149.13,149.18,149.03,149.03,12763.0,135.3155,135.3608,135.2247,135.2247,12763.0
2021-05-26 13:30:00,149.03,149.03,148.9,148.92,15119.0,135.2247,135.2247,135.1068,135.1249,15119.0
2021-05-26 13:35:00,148.94,148.95,148.75,148.77,14155.0,135.1431,135.1521,134.9707,134.9888,14155.0
2021-05-26 13:40:00,148.77,148.82,148.66,148.68,14701.0,134.9888,135.0342,134.889,134.9071,14701.0
2021-05-26 13:45:00,148.66,148.78,148.65,148.71,14215.0,134.889,134.9979,134.8799,134.9344,14215.0
2021-05-26 13:50:00,148.7,148.8,148.68,148.8,12788.0,134.9253,135.016,134.9071,135.016,12788.0
2021-05-26 13:55:00,148.8,149.01,148.79,148.96,24372.0,135.016,135.2066,135.007,135.1612,24372.0
2021-05-26 14:00:00,148.94,148.97,148.87,148.88,15298.0,135.1431,135.1703,135.0795,135.0886,15298.0
2021-05-26 14:05:00,148.89,149.07,148.89,149.07,10340.0,135.0977,135.261,135.0977,135.261,10340.0
2021-05-26 14:10:00,149.05,149.15,149.05,149.13,19005.0,135.2429,135.3336,135.2429,135.3155,19005.0
2021-05-26 14:15:00,149.13,149.31,149.12,149.31,29640.0,135.3155,135.4788,135.3064,135.4788,29640.0
2021-05-26 14:20:00,149.3,149.35,149.21,149.33,20350.0,135.4697,135.5151,135.388,135.4969,20350.0
2021-05-26 14:25:00,149.32,149.33,149.08,149.19,14763.0,135.4879,135.4969,135.2701,135.3699,14763.0
2021-05-26 14:30:00,149.19,149.19,149.01,149.01,13919.0,135.3699,135.3699,135.2066,135.2066,13919.0
2021-05-26 14:35:00,149.0,149.02,148.89,148.91,11685.0,135.1975,135.2156,135.0977,135.1158,11685.0
2021-05-26 14:40:00,148.89,148.92,148.67,148.67,13806.0,135.0977,135.1249,134.8981,134.8981,13806.0
2021-05-26 14:45:00,148.67,148.79,148.67,148.75,19764.0,134.8981,135.007,134.8981,134.9707,19764.0
2021-05-26 14:50:00,148.75,148.93,148.71,148.92,13372.0,134.9707,135.134,134.9344,135.1249,13372.0
2021-05-26 14:55:00,148.92,148.92,148.63,148.69,13298.0,135.1249,135.1249,134.8618,134.9162,13298.0
2021-05-26 15:00:00,148.66,148.66,148.55,148.61,21564.0,134.889,134.889,134.7892,134.8436,21564.0
2021-05-26 15:05:00,148.6,148.75,148.58,148.59,17110.0,134.8346,134.9707,134.8164,134.8255,17110.0
2021-05-26 15:10:00,148.6,148.72,148.6,148.65,13236.0,134.8346,134.9434,134.8346,134.8799,13236.0
2021-05-26 15:15:00,148.66,148.88,148.65,148.84,19981.0,134.889,135.0886,134.8799,135.0523,19981.0
2021-05-26 15:20:00,148.86,148.96,148.74,148.76,21100.0,135.0705,135.1612,134.9616,134.9797,21100.0
2021-05-26 15:25:00,148.75,148.77,148.64,148.66,25786.0,134.9707,134.9888,134.8708,134.889,25786.0
2021-05-26 15:30:00,148.65,148.66,148.59,148.65,33009.0,134.8799,134.889,134.8255,134.8799,33009.0
2021-05-26 15:35:00,148.64,148.85,148.56,148.82,39021.0,134.8708,135.0614,134.7983,135.0342,39021.0
2021-05-26 15:40:00,148.83,149.09,148.81,149.01,45113.0,135.0432,135.2792,135.0251,135.2066,45113.0
2021-05-26 15:45:00,149.0,149.09,148.91,149.02,50757.0,135.1975,135.2792,135.1158,135.2156,50757.0
2021-05-26 15:50:00,149.01,149.02,148.74,148.77,79265.0,135.2066,135.2156,134.9616,134.9888,79265.0
2021-05-26 15:55:00,148.77,148.97,148.65,148.93,113857.0,134.9888,135.1703,134.8799,135.134,113857.0
2021-05-27 09:30:00,149.01,149.13,148.85,148.88,28219.0,135.2066,135.3155,135.0614,135.0886,28219.0
2021-05-27 09:35:00,148.93,149.43,148.93,149.25,11291.0,135.134,135.5877,135.134,135.4243,11291.0
2021-05-27 09:40:00,149.25,149.75,149.24,149.51,15121.0,135.4243,135.878,135.4153,135.6603,15121.0
2021-05-27 09:45:00,149.54,149.57,149.14,149.16,9279.0,135.6875,135.7147,135.3245,135.3427,9279.0
2021-05-27 09:50:00,149.17,149.18,148.84,148.86,6283.0,135.3517,135.3608,135.0523,135.0705,6283.0
2021-05-27 09:55:00,148.87,149.05,148.73,148.82,8539.0,135.0795,135.2429,134.9525,135.0342,8539.0
2021-05-27 10:00:00,148.86,149.02,148.81,148.9,6667.0,135.0705,135.2156,135.0251,135.1068,6667.0
2021-05-27 10:05:00,148.9,149.26,148.85,149.26,11044.0,135.1068,135.4334,135.0614,135.4334,11044.0
2021-05-27 10:10:00,149.34,149.78,149.31,149.75,219912.0,135.506,135.9052,135.4788,135.878,219912.0
2021-05-27 10:15:00,149.78,150.28,149.78,150.06,139733.0,135.9052,136.3589,135.9052,136.1593,139733.0
2021-05-27 10:20:00,150.04,150.14,149.83,149.86,16639.0,136.1412,136.2319,135.9506,135.9778,16639.0
2021-05-27 10:25:00,149.86,149.9,149.73,149.82,8918.0,135.9778,136.0141,135.8599,135.9415,8918.0
2021-05-27 10:30:00,149.82,149.86,149.74,149.82,11953.0,135.9415,135.9778,135.8689,135.9415,11953.0
2021-05-27 10:35:00,149.88,149.88,149.67,149.85,9516.0,135.996,135.996,135.8054,135.9688,9516.0
2021-05-27 10:40:00,149.84,150.22,149.84,150.22,8507.0,135.9597,136.3045,135.9597,136.3045,8507.0
2021-05-27 10:45:00,150.22,150.28,150.18,150.25,6679.0,136.3045,136.3589,136.2682,136.3317,6679.0
2021-05-27 10:50:00,150.23,150.36,149.94,150.31,16061.0,136.3136,136.4315,136.0504,136.3861,16061.0
2021-05-27 10:55:00,150.33,150.33,150.02,150.16,23168.0,136.4043,136.4043,136.123,136.25,23168.0
2021-05-27 11:00:00,150.17,150.22,149.96,150.0,21040.0,136.2591,136.3045,136.0686,136.1049,21040.0
2021-05-27 11:05:00,149.99,150.02,149.87,149.97,67007.0,136.0958,136.123,135.9869,136.0776,67007.0
2021-05-27 11:10:00,149.97,150.03,149.73,149.78,21761.0,136.0776,136.1321,135.8599,135.9052,21761.0
2021-05-27 11:15:00,149.79,149.79,149.66,149.78,17701.0,135.9143,135.9143,135.7964,135.9052,17701.0
2021-05-27 11:20:00,149.78,149.93,149.71,149.75,12676.0,135.9052,136.0413,135.8417,135.878,12676.0
2021-05-27 11:25:00,149.72,149.81,149.65,149.72,5899.0,135.8508,135.9325,135.7873,135.8508,5899.0
2021-05-27 11:30:00,149.69,149.78,149.59,149.71,8888.0,135.8236,135.9052,135.7328,135.8417,8888.0
2021-05-27 11:35:00,149.71,149.86,149.69,149.84,6189.0,135.8417,135.9778,135.8236,135.9597,6189.0
2021-05-27 11:40:00,149.84,150.01,149.84,149.97,11490.0,135.9597,136.1139,135.9597,136.0776,11490.0
2021-05-27 11:45:00,149.97,149.97,149.76,149.76,4933.0,136.0776,136.0776,135.8871,135.8871,4933.0
2021-05-27 11:50:00,149.77,149.79,149.71,149.71,13119.0,135.8962,135.9143,135.8417,135.8417,13119.0
2021-05-27 11:55:00,149.71,149.78,149.68,149.76,14618.0,135.8417,135.9052,135.8145,135.8871,14618.0
2021-05-27 12:00:00,149.74,149.76,149.59,149.64,6349.0,135.8689,135.8871,135.7328,135.7782,6349.0
2021-05-27 12:05:00,149.65,149.66,149.59,149.66,5478.0,135.7873,135.7964,135.7328,135.7964,5478.0
2021-05-27 12:10:00,149.67,149.71,149.66,149.69,4076.0,135.8054,135.8417,135.7964,135.8236,4076.0
2021-05-27 12:15:00,149.68,149.88,149.67,149.88,6240.0,135.8145,135.996,135.8054,135.996,6240.0
2021-05-27 12:20:00,149.86,149.87,149.78,149.84,8076.0,135.9778,135.9869,135.9052,135.9597,8076.0
2021-05-27 12:25:00,149.85,149.85,149.73,149.76,7086.0,135.9688,135.9688,135.8599,135.8871,7086.0
2021-05-27 12:30:00,149.75,149.9,149.73,149.9,6040.0,135.878,136.0141,135.8599,136.0141,6040.0
2021-05-27 12:35:00,149.9,149.9,149.83,149.85,6254.0,136.0141,136.0141,135.9506,135.9688,6254.0
2021-05-27 12:40:00,149.85,149.85,149.65,149.69,12704.0,135.9688,135.9688,135.7873,135.8236,12704.0
2021-05-27 12:45:00,149.65,149.66,149.59,149.61,5633.0,135.7873,135.7964,135.7328,135.751,5633.0
2021-05-27 12:50:00,149.62,149.68,149.62,149.65,5424.0,135.7601,135.8145,135.7601,135.7873,5424.0
2021-05-27 12:55:00,149.64,149.67,149.53,149.56,6213.0,135.7782,135.8054,135.6784,135.7056,6213.0
2021-05-27 13:00:00,149.56,149.71,149.54,149.58,6729.0,135.7056,135.8417,135.6875,135.7238,6729.0
2021-05-27 13:05:00,149.59,149.63,149.58,149.61,4137.0,135.7328,135.7691,135.7238,135.751,4137.0
2021-05-27 13:10:00,149.62,149.67,149.54,149.66,6152.0,135.7601,135.8054,135.6875,135.7964,6152.0
2021-05-27 13:15:00,149.65,149.66,149.52,149.6,5103.0,135.7873,135.7964,135.6693,135.7419,5103.0
2021-05-27 13:20:00,149.6,149.6,149.52,149.52,4719.0,135.7419,135.7419,135.6693,135.6693,4719.0
2021-05-27 13:25:00,149.51,149.51,149.33,149.34,5162.0,135.6603,135.6603,135.4969,135.506,5162.0
2021-05-27 13:30:00,149.32,149.42,149.31,149.36,7396.0,135.4879,135.5786,135.4788,135.5241,7396.0
2021-05-27 13:35:00,149.35,149.36,149.03,149.22,11269.0,135.5151,135.5241,135.2247,135.3971,11269.0
2021-05-27 13:40:00,149.19,149.25,149.13,149.21,8230.0,135.3699,135.4243,135.3155,135.388,8230.0
2021-05-27 13:45:00,149.2,149.27,149.16,149.25,3474.0,135.379,135.4425,135.3427,135.4243,3474.0
2021-05-27 13:50:00,149.21,149.24,149.04,149.06,10190.0,135.388,135.4153,135.2338,135.2519,10190.0
2021-05-27 13:55:00,149.03,149.1,148.98,149.01,12792.0,135.2247,135.2882,135.1793,135.2066,12792.0
2021-05-27 14:00:00,148.99,149.03,148.91,148.95,14832.0,135.1884,135.2247,135.1158,135.1521,14832.0
2021-05-27 14:05:00,148.94,149.04,148.93,149.01,8971.0,135.1431,135.2338,135.134,135.2066,8971.0
2021-05-27 14:10:00,149.0,149.0,148.81,148.84,14749.0,135.1975,135.1975,135.0251,135.0523,14749.0
2021-05-27 14:15:00,148.85,148.87,148.71,148.87,20932.0,135.0614,135.0795,134.9344,135.0795,20932.0
2021-05-27 14:20:00,148.86,148.91,148.79,148.81,11966.0,135.0705,135.1158,135.007,135.0251,11966.0
2021-05-27 14:25:00,148.8,148.84,148.71,148.82,13123.0,135.016,135.0523,134.9344,135.0342,13123.0
2021-05-27 14:30:00,148.81,148.81,148.55,148.56,42051.0,135.0251,135.0251,134.7892,134.7983,42051.0
2021-05-27 14:35:00,148.56,148.71,148.54,148.58,20370.0,134.7983,134.9344,134.7801,134.8164,20370.0
2021-05-27 14:40:00,148.6,148.64,148.51,148.57,22000.0,134.8346,134.8708,134.7529,134.8073,22000.0
2021-05-27 14:45:00,148.57,148.77,148.57,148.69,29114.0,134.8073,134.9888,134.8073,134.9162,29114.0
2021-05-27 14:50:00,148.68,148.75,148.64,148.73,37229.0,134.9071,134.9707,134.8708,134.9525,37229.0
2021-05-27 14:55:00,148.71,148.85,148.68,148.74,15603.0,134.9344,135.0614,134.9071,134.9616,15603.0
2021-05-27 15:00:00,148.72,148.78,148.68,148.7,31722.0,134.9434,134.9979,134.9071,134.9253,31722.0
2021-05-27 15:05:00,148.7,148.7,148.55,148.66,21914.0,134.9253,134.9253,134.7892,134.889,21914.0
2021-05-27 15:10:00,148.66,148.67,148.57,148.59,26474.0,134.889,134.8981,134.8073,134.8255,26474.0
2021-05-27 15:15:00,148.59,148.74,148.59,148.69,20093.0,134.8255,134.9616,134.8255,134.9162,20093.0
2021-05-27 15:20:00,148.69,148.81,148.62,148.81,35880.0,134.9162,135.0251,134.8527,135.0251,35880.0
2021-05-27 15:25:00,148.81,148.83,148.73,148.77,20727.0,135.0251,135.0432,134.9525,134.9888,20727.0
2021-05-27 15:30:00,148.76,148.82,148.66,148.81,29095.0,134.9797,135.0342,134.889,135.0251,29095.0
2021-05-27 15:35:00,148.81,149.16,148.79,149.13,38573.0,135.0251,135.3427,135.007,135.3155,38573.0
2021-05-27 15:40:00,149.13,149.42,149.13,149.27,56843.0,135.3155,135.5786,135.3155,135.4425,56843.0
2021-05-27 15:45:00,149.26,149.44,149.25,149.25,58409.0,135.4334,135.5967,135.4243,135.4243,58409.0
2021-05-27 15:50:00,149.26,149.58,149.25,149.45,120189.0,135.4334,135.7238,135.4243,135.6058,120189.0
2021-05-27 15:55:00,149.44,150.03,149.42,149.71,498572.0,135.5967,136.1321,135.5786,135.8417,498572.0
2021-05-28 09:30:00,150.25,150.54,149.83,149.84,39387.0,136.3317,136.5948,135.9506,135.9597,39387.0
2021-05-28 09:35:00,149.77,150.01,149.67,149.77,22785.0,135.8962,136.1139,135.8054,135.8962,22785.0
2021-05-28 09:40:00,149.73,149.91,149.54,149.63,14192.0,135.8599,136.0232,135.6875,135.7691,14192.0
2021-05-28 09:45:00,149.56,149.82,149.34,149.34,14473.0,135.7056,135.9415,135.506,135.506,14473.0
2021-05-28 09:50:00,149.32,149.4,149.07,149.09,17685.0,135.4879,135.5604,135.261,135.2792,17685.0
2021-05-28 09:55:00,149.07,149.24,148.92,149.08,42499.0,135.261,135.4153,135.1249,135.2701,42499.0
2021-05-28 10:00:00,149.04,149.11,148.83,148.86,137824.0,135.2338,135.2973,135.0432,135.0705,137824.0
2021-05-28 10:05:00,148.77,149.08,148.75,148.96,12576.0,134.9888,135.2701,134.9707,135.1612,12576.0
2021-05-28 10:10:00,148.95,149.01,148.74,148.9,9764.0,135.1521,135.2066,134.9616,135.1068,9764.0
2021-05-28 10:15:00,148.88,148.96,148.72,148.9,23337.0,135.0886,135.1612,134.9434,135.1068,23337.0
2021-05-28 10:20:00,148.91,148.96,148.79,148.82,18320.0,135.1158,135.1612,135.007,135.0342,18320.0
2021-05-28 10:25:00,148.81,148.83,148.5,148.55,42720.0,135.0251,135.0432,134.7438,134.7892,42720.0
2021-05-28 10:30:00,148.57,148.79,148.52,148.77,32041.0,134.8073,135.007,134.762,134.9888,32041.0
2021-05-28 10:35:00,148.79,148.85,148.67,148.73,12797.0,135.007,135.0614,134.8981,134.9525,12797.0
2021-05-28 10:40:00,148.75,148.94,148.64,148.8,17838.0,134.9707,135.1431,134.8708,135.016,17838.0
2021-05-28 10:45:00,148.79,148.87,148.54,148.58,18804.0,135.007,135.0795,134.7801,134.8164,18804.0
2021-05-28 10:50:00,148.58,148.96,148.56,148.9,24136.0,134.8164,135.1612,134.7983,135.1068,24136.0
2021-05-28 10:55:00,148.91,149.02,148.79,149.01,14099.0,135.1158,135.2156,135.007,135.2066,14099.0
2021-05-28 11:00:00,149.02,149.16,148.98,149.05,11150.0,135.2156,135.3427,135.1793,135.2429,11150.0
2021-05-28 11:05:00,149.08,149.09,148.87,148.89,12235.0,135.2701,135.2792,135.0795,135.0977,12235.0
2021-05-28 11:10:00,148.9,149.05,148.86,148.86,15326.0,135.1068,135.2429,135.0705,135.0705,15326.0
2021-05-28 11:15:00,148.86,148.87,148.6,148.65,16231.0,135.0705,135.0795,134.8346,134.8799,16231.0
2021-05-28 11:20:00,148.66,148.77,148.63,148.7,17987.0,134.889,134.9888,134.8618,134.9253,17987.0
2021-05-28 11:25:00,148.7,148.75,148.54,148.6,18329.0,134.9253,134.9707,134.7801,134.8346,18329.0
2021-05-28 11:30:00,148.63,148.84,148.61,148.84,15745.0,134.8618,135.0523,134.8436,135.0523,15745.0
2021-05-28 11:35:00,148.84,148.96,148.74,148.9,15724.0,135.0523,135.1612,134.9616,135.1068,15724.0
2021-05-28 11:40:00,148.9,149.02,148.79,148.9,15223.0,135.1068,135.2156,135.007,135.1068,15223.0
2021-05-28 11:45:00,148.91,148.96,148.78,148.96,38113.0,135.1158,135.1612,134.9979,135.1612,38113.0
2021-05-28 11:50:00,148.99,149.02,148.92,148.94,10783.0,135.1884,135.2156,135.1249,135.1431,10783.0
2021-05-28 11:55:00,148.97,149.1,148.95,148.96,5219.0,135.1703,135.2882,135.1521,135.1612,5219.0
2021-05-28 12:00:00,148.95,149.18,148.95,149.12,9945.0,135.1521,135.3608,135.1521,135.3064,9945.0
2021-05-28 12:05:00,149.14,149.29,149.11,149.21,7965.0,135.3245,135.4606,135.2973,135.388,7965.0
2021-05-28 12:10:00,149.22,149.23,149.08,149.18,22017.0,135.3971,135.4062,135.2701,135.3608,22017.0
2021-05-28 12:15:00,149.17,149.26,149.17,149.25,2843.0,135.3517,135.4334,135.3517,135.4243,2843.0
2021-05-28 12:20:00,149.25,149.3,149.16,149.27,17111.0,135.4243,135.4697,135.3427,135.4425,17111.0
2021-05-28 12:25:00,149.27,149.54,149.19,149.49,61327.0,135.4425,135.6875,135.3699,135.6421,61327.0
2021-05-28 12:30:00,149.5,149.85,149.43,149.84,21848.0,135.6512,135.9688,135.5877,135.9597,21848.0
2021-05-28 12:35:00,149.83,150.06,149.73,150.0,45611.0,135.9506,136.1593,135.8599,136.1049,45611.0
2021-05-28 12:40:00,150.0,150.19,149.99,150.01,18797.0,136.1049,136.2773,136.0958,136.1139,18797.0
2021-05-28 12:45:00,150.04,150.04,149.78,149.81,14626.0,136.1412,136.1412,135.9052,135.9325,14626.0
2021-05-28 12:50:00,149.78,149.88,149.71,149.71,9820.0,135.9052,135.996,135.8417,135.8417,9820.0
2021-05-28 12:55:00,149.73,149.82,149.64,149.79,6663.0,135.8599,135.9415,135.7782,135.9143,6663.0
2021-05-28 13:00:00,149.82,149.86,149.64,149.69,6364.0,135.9415,135.9778,135.7782,135.8236,6364.0
2021-05-28 13:05:00,149.68,149.68,149.58,149.67,14090.0,135.8145,135.8145,135.7238,135.8054,14090.0
2021-05-28 13:10:00,149.67,149.74,149.58,149.61,9364.0,135.8054,135.8689,135.7238,135.751,9364.0
2021-05-28 13:15:00,149.63,149.65,149.57,149.59,11963.0,135.7691,135.7873,135.7147,135.7328,11963.0
2021-05-28 13:20:00,149.6,149.61,149.4,149.47,10772.0,135.7419,135.751,135.5604,135.624,10772.0
2021-05-28 13:25:00,149.48,149.51,149.42,149.46,8434.0,135.633,135.6603,135.5786,135.6149,8434.0
2021-05-28 13:30:00,149.47,149.5,149.41,149.49,6929.0,135.624,135.6512,135.5695,135.6421,6929.0
2021-05-28 13:35:00,149.46,149.51,149.38,149.38,10112.0,135.6149,135.6603,135.5423,135.5423,10112.0
2021-05-28 13:40:00,149.4,149.47,149.32,149.39,8366.0,135.5604,135.624,135.4879,135.5514,8366.0
2021-05-28 13:45:00,149.36,149.48,149.35,149.46,10335.0,135.5241,135.633,135.5151,135.6149,10335.0
2021-05-28 13:50:00,149.45,149.55,149.45,149.55,5311.0,135.6058,135.6965,135.6058,135.6965,5311.0
2021-05-28 13:55:00,149.56,149.58,149.51,149.51,8050.0,135.7056,135.7238,135.6603,135.6603,8050.0
2021-05-28 14:00:00,149.53,149.62,149.52,149.57,12963.0,135.6784,135.7601,135.6693,135.7147,12963.0
2021-05-28 14:05:00,149.52,149.61,149.4,149.41,10864.0,135.6693,135.751,135.5604,135.5695,10864.0
2021-05-28 14:10:00,149.43,149.49,149.36,149.46,7427.0,135.5877,135.6421,135.5241,135.6149,7427.0
2021-05-28 14:15:00,149.43,149.48,149.38,149.44,8161.0,135.5877,135.633,135.5423,135.5967,8161.0
2021-05-28 14:20:00,149.43,149.52,149.37,149.52,9858.0,135.5877,135.6693,135.5332,135.6693,9858.0
2021-05-28 14:25:00,149.51,149.55,149.46,149.47,7565.0,135.6603,135.6965,135.6149,135.624,7565.0
2021-05-28 14:30:00,149.48,149.53,149.44,149.45,8147.0,135.633,135.6784,135.5967,135.6058,8147.0
2021-05-28 14:35:00,149.46,149.49,149.42,149.42,10445.0,135.6149,135.6421,135.5786,135.5786,10445.0
2021-05-28 14:40:00,149.42,149.48,149.38,149.47,10210.0,135.5786,135.633,135.5423,135.624,10210.0
2021-05-28 14:45:00,149.47,149.5,149.38,149.5,10821.0,135.624,135.6512,135.5423,135.6512,10821.0
2021-05-28 14:50:00,149.5,149.5,149.34,149.37,11058.0,135.6512,135.6512,135.506,135.5332,11058.0
2021-05-28 14:55:00,149.37,149.42,149.31,149.35,9584.0,135.5332,135.5786,135.4788,135.5151,9584.0
2021-05-28 15:00:00,149.35,149.4,149.28,149.4,15108.0,135.5151,135.5604,135.4516,135.5604,15108.0
2021-05-28 15:05:00,149.41,149.41,149.31,149.34,8839.0,135.5695,135.5695,135.4788,135.506,8839.0
2021-05-28 15:10:00,149.33,149.34,149.25,149.3,11914.0,135.4969,135.506,135.4243,135.4697,11914.0
2021-05-28 15:15:00,149.32,149.37,149.26,149.33,9674.0,135.4879,135.5332,135.4334,135.4969,9674.0
2021-05-28 15:20:00,149.31,149.34,149.26,149.29,17177.0,135.4788,135.506,135.4334,135.4606,17177.0
2021-05-28 15:25:00,149.3,149.31,149.19,149.22,12758.0,135.4697,135.4788,135.3699,135.3971,12758.0
2021-05-28 15:30:00,149.22,149.44,149.19,149.34,23771.0,135.3971,135.5967,135.3699,135.506,23771.0
2021-05-28 15:35:00,149.36,149.5,149.36,149.42,17251.0,135.5241,135.6512,135.5241,135.5786,17251.0
2021-05-28 15:40:00,149.4,149.44,149.27,149.32,18688.0,135.5604,135.5967,135.4425,135.4879,18688.0
2021-05-28 15:45:00,149.33,149.36,149.21,149.21,28839.0,135.4969,135.5241,135.388,135.388,28839.0
2021-05-28 15:50:00,149.24,149.26,148.91,148.93,58567.0,135.4153,135.4334,135.1158,135.134,58567.0
2021-05-28 15:55:00,148.94,149.01,148.75,148.9,137287.0,135.1431,135.2066,134.9707,135.1068,137287.0
2021-06-01 09:30:00,149.77,149.85,149.26,149.41,36735.0,135.8962,135.9688,135.4334,135.5695,36735.0
2021-06-01 09:35:00,149.45,149.6,149.2,149.54,18425.0,135.6058,135.7419,135.379,135.6875,18425.0
2021-06-01 09:40:00,149.47,149.55,149.32,149.46,11758.0,135.624,135.6965,135.4879,135.6149,11758.0
2021-06-01 09:45:00,149.47,149.69,149.44,149.6,17775.0,135.624,135.8236,135.5967,135.7419,17775.0
2021-06-01 09:50:00,149.6,149.71,149.53,149.69,16475.0,135.7419,135.8417,135.6784,135.8236,16475.0
2021-06-01 09:55:00,149.66,149.85,149.57,149.85,17550.0,135.7964,135.9688,135.7147,135.9688,17550.0
2021-06-01 10:00:00,149.87,149.9,149.43,149.54,27199.0,135.9869,136.0141,135.5877,135.6875,27199.0
2021-06-01 10:05:00,149.55,149.58,149.35,149.47,15734.0,135.6965,135.7238,135.5151,135.624,15734.0
2021-06-01 10:10:00,149.45,149.45,149.1,149.14,26003.0,135.6058,135.6058,135.2882,135.3245,26003.0
2021-06-01 10:15:00,149.11,149.11,148.84,149.03,20557.0,135.2973,135.2973,135.0523,135.2247,20557.0
2021-06-01 10:20:00,149.01,149.06,148.92,149.03,22386.0,135.2066,135.2519,135.1249,135.2247,22386.0
2021-06-01 10:25:00,149.05,149.32,149.03,149.22,24885.0,135.2429,135.4879,135.2247,135.3971,24885.0
2021-06-01 10:30:00,149.26,149.45,149.24,149.36,19698.0,135.4334,135.6058,135.4153,135.5241,19698.0
2021-06-01 10:35:00,149.37,149.44,149.27,149.43,24845.0,135.5332,135.5967,135.4425,135.5877,24845.0
2021-06-01 10:40:00,149.43,149.69,149.42,149.59,15666.0,135.5877,135.8236,135.5786,135.7328,15666.0
2021-06-01 10:45:00,149.59,149.59,149.35,149.35,12383.0,135.7328,135.7328,135.5151,135.5151,12383.0
2021-06-01 10:50:00,149.36,149.38,149.11,149.11,13157.0,135.5241,135.5423,135.2973,135.2973,13157.0
2021-06-01 10:55:00,149.1,149.34,149.02,149.34,10943.0,135.2882,135.506,135.2156,135.506,10943.0
2021-06-01 11:00:00,149.32,149.32,149.13,149.15,21463.0,135.4879,135.4879,135.3155,135.3336,21463.0
2021-06-01 11:05:00,149.18,149.29,149.1,149.18,13935.0,135.3608,135.4606,135.2882,135.3608,13935.0
2021-06-01 11:10:00,149.17,149.28,149.16,149.19,8214.0,135.3517,135.4516,135.3427,135.3699,8214.0
2021-06-01 11:15:00,149.19,149.19,149.05,149.06,8833.0,135.3699,135.3699,135.2429,135.2519,8833.0
2021-06-01 11:20:00,149.08,149.16,149.07,149.14,9814.0,135.2701,135.3427,135.261,135.3245,9814.0
2021-06-01 11:25:00,149.13,149.33,149.11,149.33,8101.0,135.3155,135.4969,135.2973,135.4969,8101.0
2021-06-01 11:30:00,149.31,149.31,149.15,149.21,7429.0,135.4788,135.4788,135.3336,135.388,7429.0
2021-06-01 11:35:00,149.22,149.3,149.17,149.19,6510.0,135.3971,135.4697,135.3517,135.3699,6510.0
2021-06-01 11:40:00,149.19,149.25,149.17,149.19,6101.0,135.3699,135.4243,135.3517,135.3699,6101.0
2021-06-01 11:45:00,149.2,149.21,149.07,149.11,9779.0,135.379,135.388,135.261,135.2973,9779.0
2021-06-01 11:50:00,149.08,149.08,148.98,148.98,8609.0,135.2701,135.2701,135.1793,135.1793,8609.0
2021-06-01 11:55:00,149.0,149.0,148.85,148.86,10573.0,135.1975,135.1975,135.0614,135.0705,10573.0
2021-06-01 12:00:00,148.87,148.9,148.81,148.85,19326.0,135.0795,135.1068,135.0251,135.0614,19326.0
2021-06-01 12:05:00,148.83,148.95,148.71,148.74,39640.0,135.0432,135.1521,134.9344,134.9616,39640.0
2021-06-01 12:10:00,148.72,148.72,148.45,148.53,8603.0,134.9434,134.9434,134.6984,134.771,8603.0
2021-06-01 12:15:00,148.55,148.55,148.45,148.54,7995.0,134.7892,134.7892,134.6984,134.7801,7995.0
2021-06-01 12:20:00,148.53,148.72,148.52,148.61,7637.0,134.771,134.9434,134.762,134.8436,7637.0
2021-06-01 12:25:00,148.59,148.6,148.4,148.47,10327.0,134.8255,134.8346,134.6531,134.7166,10327.0
2021-06-01 12:30:00,148.49,148.49,148.4,148.43,7860.0,134.7347,134.7347,134.6531,134.6803,7860.0
2021-06-01 12:35:00,148.45,148.54,148.45,148.53,9206.0,134.6984,134.7801,134.6984,134.771,9206.0
2021-06-01 12:40:00,148.5,148.62,148.5,148.61,8394.0,134.7438,134.8527,134.7438,134.8436,8394.0
2021-06-01 12:45:00,148.6,148.6,148.5,148.53,4744.0,134.8346,134.8346,134.7438,134.771,4744.0
2021-06-01 12:50:00,148.53,148.53,148.29,148.34,9911.0,134.771,134.771,134.5533,134.5986,9911.0
2021-06-01 12:55:00,148.37,148.45,148.3,148.43,7172.0,134.6259,134.6984,134.5623,134.6803,7172.0
2021-06-01 13:00:00,148.46,148.48,148.39,148.39,9928.0,134.7075,134.7257,134.644,134.644,9928.0
2021-06-01 13:05:00,148.38,148.45,148.33,148.43,9257.0,134.6349,134.6984,134.5896,134.6803,9257.0
2021-06-01 13:10:00,148.44,148.44,148.32,148.32,10839.0,134.6894,134.6894,134.5805,134.5805,10839.0
2021-06-01 13:15:00,148.3,148.44,148.29,148.37,7452.0,134.5623,134.6894,134.5533,134.6259,7452.0
2021-06-01 13:20:00,148.36,148.36,148.27,148.29,16073.0,134.6168,134.6168,134.5351,134.5533,16073.0
2021-06-01 13:25:00,148.28,148.3,148.17,148.3,12800.0,134.5442,134.5623,134.4444,134.5623,12800.0
2021-06-01 13:30:00,148.33,148.38,148.27,148.34,4621.0,134.5896,134.6349,134.5351,134.5986,4621.0
2021-06-01 13:35:00,148.32,148.47,148.28,148.47,5585.0,134.5805,134.7166,134.5442,134.7166,5585.0
2021-06-01 13:40:00,148.49,148.49,148.34,148.41,7821.0,134.7347,134.7347,134.5986,134.6622,7821.0
2021-06-01 13:45:00,148.39,148.39,148.27,148.28,7820.0,134.644,134.644,134.5351,134.5442,7820.0
2021-06-01 13:50:00,148.28,148.35,148.25,148.33,8157.0,134.5442,134.6077,134.517,134.5896,8157.0
2021-06-01 13:55:00,148.32,148.52,148.32,148.49,7512.0,134.5805,134.762,134.5805,134.7347,7512.0
2021-06-01 14:00:00,148.48,148.76,148.47,148.76,9538.0,134.7257,134.9797,134.7166,134.9797,9538.0
2021-06-01 14:05:00,148.75,148.79,148.68,148.7,5531.0,134.9707,135.007,134.9071,134.9253,5531.0
2021-06-01 14:10:00,148.7,148.75,148.68,148.69,5265.0,134.9253,134.9707,134.9071,134.9162,5265.0
2021-06-01 14:15:00,148.7,148.73,148.66,148.72,5527.0,134.9253,134.9525,134.889,134.9434,5527.0
2021-06-01 14:20:00,148.72,148.8,148.72,148.78,5520.0,134.9434,135.016,134.9434,134.9979,5520.0
2021-06-01 14:25:00,148.75,148.75,148.67,148.74,6553.0,134.9707,134.9707,134.8981,134.9616,6553.0
2021-06-01 14:30:00,148.72,148.83,148.69,148.81,6839.0,134.9434,135.0432,134.9162,135.0251,6839.0
2021-06-01 14:35:00,148.81,148.84,148.77,148.81,9382.0,135.0251,135.0523,134.9888,135.0251,9382.0
2021-06-01 14:40:00,148.82,148.88,148.72,148.78,7983.0,135.0342,135.0886,134.9434,134.9979,7983.0
2021-06-01 14:45:00,148.78,148.86,148.76,148.82,4524.0,134.9979,135.0705,134.9797,135.0342,4524.0
2021-06-01 14:50:00,148.82,148.83,148.79,148.81,5447.0,135.0342,135.0432,135.007,135.0251,5447.0
2021-06-01 14:55:00,148.81,148.95,148.81,148.94,7259.0,135.0251,135.1521,135.0251,135.1431,7259.0
2021-06-01 15:00:00,148.94,148.94,148.88,148.91,4668.0,135.1431,135.1431,135.0886,135.1158,4668.0
2021-06-01 15:05:00,148.89,148.91,148.78,148.86,10565.0,135.0977,135.1158,134.9979,135.0705,10565.0
2021-06-01 15:10:00,148.85,148.86,148.76,148.78,8539.0,135.0614,135.0705,134.9797,134.9979,8539.0
2021-06-01 15:15:00,148.76,148.78,148.71,148.75,8718.0,134.9797,134.9979,134.9344,134.9707,8718.0
2021-06-01 15:20:00,148.8,148.87,148.8,148.81,8402.0,135.016,135.0795,135.016,135.0251,8402.0
2021-06-01 15:25:00,148.82,148.84,148.67,148.67,9764.0,135.0342,135.0523,134.8981,134.8981,9764.0
2021-06-01 15:30:00,148.67,148.71,148.59,148.61,10153.0,134.8981,134.9344,134.8255,134.8436,10153.0
2021-06-01 15:35:00,148.61,148.62,148.43,148.48,14413.0,134.8436,134.8527,134.6803,134.7257,14413.0
2021-06-01 15:40:00,148.47,148.49,148.38,148.43,13045.0,134.7166,134.7347,134.6349,134.6803,13045.0
2021-06-01 15:45:00,148.43,148.5,148.37,148.47,19850.0,134.6803,134.7438,134.6259,134.7166,19850.0
2021-06-01 15:50:00,148.47,148.54,148.39,148.49,22448.0,134.7166,134.7801,134.644,134.7347,22448.0
2021-06-01 15:55:00,148.5,148.64,148.3,148.43,102730.0,134.7438,134.8708,134.5623,134.6803,102730.0
2021-06-02 09:30:00,149.0,149.16,148.6,149.05,30609.0,135.1975,135.3427,134.8346,135.2429,30609.0
2021-06-02 09:35:00,149.03,149.2,148.85,149.08,24126.0,135.2247,135.379,135.0614,135.2701,24126.0
2021-06-02 09:40:00,149.16,149.28,148.92,149.28,25541.0,135.3427,135.4516,135.1249,135.4516,25541.0
2021-06-02 09:45:00,149.35,149.69,149.28,149.54,35468.0,135.5151,135.8236,135.4516,135.6875,35468.0
2021-06-02 09:50:00,149.55,149.6,149.29,149.33,36215.0,135.6965,135.7419,135.4606,135.4969,36215.0
2021-06-02 09:55:00,149.33,149.62,149.31,149.43,23851.0,135.4969,135.7601,135.4788,135.5877,23851.0
2021-06-02 10:00:00,149.43,149.48,149.12,149.27,20964.0,135.5877,135.633,135.3064,135.4425,20964.0
2021-06-02 10:05:00,149.27,149.32,149.05,149.19,14225.0,135.4425,135.4879,135.2429,135.3699,14225.0
2021-06-02 10:10:00,149.21,149.34,149.16,149.19,15299.0,135.388,135.506,135.3427,135.3699,15299.0
2021-06-02 10:15:00,149.18,149.46,149.18,149.42,13715.0,135.3608,135.6149,135.3608,135.5786,13715.0
2021-06-02 10:20:00,149.42,149.9,149.4,149.74,75106.0,135.5786,136.0141,135.5604,135.8689,75106.0
2021-06-02 10:25:00,149.73,149.73,149.36,149.43,15232.0,135.8599,135.8599,135.5241,135.5877,15232.0
2021-06-02 10:30:00,149.43,149.51,149.34,149.45,10284.0,135.5877,135.6603,135.506,135.6058,10284.0
2021-06-02 10:35:00,149.39,149.58,149.33,149.51,18905.0,135.5514,135.7238,135.4969,135.6603,18905.0
2021-06-02 10:40:00,149.52,149.69,149.46,149.69,19265.0,135.6693,135.8236,135.6149,135.8236,19265.0
2021-06-02 10:45:00,149.69,149.84,149.63,149.65,8168.0,135.8236,135.9597,135.7691,135.7873,8168.0
2021-06-02 10:50:00,149.67,149.72,149.61,149.69,5189.0,135.8054,135.8508,135.751,135.8236,5189.0
2021-06-02 10:55:00,149.7,149.85,149.61,149.84,15792.0,135.8327,135.9688,135.751,135.9597,15792.0
2021-06-02 11:00:00,149.84,150.02,149.63,149.68,20293.0,135.9597,136.123,135.7691,135.8145,20293.0
2021-06-02 11:05:00,149.71,149.81,149.66,149.75,11284.0,135.8417,135.9325,135.7964,135.878,11284.0
2021-06-02 11:10:00,149.74,149.9,149.71,149.79,7163.0,135.8689,136.0141,135.8417,135.9143,7163.0
2021-06-02 11:15:00,149.81,149.97,149.8,149.94,7800.0,135.9325,136.0776,135.9234,136.0504,7800.0
2021-06-02 11:20:00,149.92,150.05,149.9,149.98,9982.0,136.0323,136.1502,136.0141,136.0867,9982.0
2021-06-02 11:25:00,149.97,150.11,149.93,150.1,9931.0,136.0776,136.2047,136.0413,136.1956,9931.0
2021-06-02 11:30:00,150.08,150.16,150.03,150.09,10893.0,136.1775,136.25,136.1321,136.1865,10893.0
2021-06-02 11:35:00,150.09,150.13,150.02,150.06,10646.0,136.1865,136.2228,136.123,136.1593,10646.0
2021-06-02 11:40:00,150.04,150.16,150.0,150.13,6970.0,136.1412,136.25,136.1049,136.2228,6970.0
2021-06-02 11:45:00,150.15,150.18,150.1,150.12,9761.0,136.241,136.2682,136.1956,136.2137,9761.0
2021-06-02 11:50:00,150.11,150.12,149.97,150.09,10060.0,136.2047,136.2137,136.0776,136.1865,10060.0
2021-06-02 11:55:00,150.11,150.13,149.93,149.98,9388.0,136.2047,136.2228,136.0413,136.0867,9388.0
2021-06-02 12:00:00,149.99,150.02,149.86,149.94,9225.0,136.0958,136.123,135.9778,136.0504,9225.0
2021-06-02 12:05:00,149.91,149.94,149.78,149.8,5020.0,136.0232,136.0504,135.9052,135.9234,5020.0
2021-06-02 12:10:00,149.79,149.99,149.77,149.8,9122.0,135.9143,136.0958,135.8962,135.9234,9122.0
2021-06-02 12:15:00,149.81,149.88,149.67,149.69,11622.0,135.9325,135.996,135.8054,135.8236,11622.0
2021-06-02 12:20:00,149.72,149.75,149.56,149.58,5920.0,135.8508,135.878,135.7056,135.7238,5920.0
2021-06-02 12:25:00,149.56,149.65,149.51,149.57,9730.0,135.7056,135.7873,135.6603,135.7147,9730.0
2021-06-02 12:30:00,149.56,149.7,149.46,149.68,7581.0,135.7056,135.8327,135.6149,135.8145,7581.0
2021-06-02 12:35:00,149.67,149.76,149.64,149.76,18008.0,135.8054,135.8871,135.7782,135.8871,18008.0
2021-06-02 12:40:00,149.73,149.89,149.71,149.87,13949.0,135.8599,136.0051,135.8417,135.9869,13949.0
2021-06-02 12:45:00,149.88,149.93,149.83,149.88,11321.0,135.996,136.0413,135.9506,135.996,11321.0
2021-06-02 12:50:00,149.89,149.93,149.82,149.87,9054.0,136.0051,136.0413,135.9415,135.9869,9054.0
2021-06-02 12:55:00,149.92,149.93,149.8,149.91,11331.0,136.0323,136.0413,135.9234,136.0232,11331.0
2021-06-02 13:00:00,149.91,149.95,149.85,149.95,10974.0,136.0232,136.0595,135.9688,136.0595,10974.0
2021-06-02 13:05:00,149.97,149.97,149.82,149.83,7067.0,136.0776,136.0776,135.9415,135.9506,7067.0
2021-06-02 13:10:00,149.83,149.9,149.82,149.86,4206.0,135.9506,136.0141,135.9415,135.9778,4206.0
2021-06-02 13:15:00,149.86,150.0,149.8,149.91,11260.0,135.9778,136.1049,135.9234,136.0232,11260.0
2021-06-02 13:20:00,149.9,149.93,149.82,149.82,7461.0,136.0141,136.0413,135.9415,135.9415,7461.0
2021-06-02 13:25:00,149.82,149.94,149.79,149.91,10827.0,135.9415,136.0504,135.9143,136.0232,10827.0
2021-06-02 13:30:00,149.91,149.91,149.76,149.78,7458.0,136.0232,136.0232,135.8871,135.9052,7458.0
2021-06-02 13:35:00,149.78,149.83,149.73,149.8,14478.0,135.9052,135.9506,135.8599,135.9234,14478.0
2021-06-02 13:40:00,149.82,149.87,149.74,149.81,20454.0,135.9415,135.9869,135.8689,135.9325,20454.0
2021-06-02 13:45:00,149.83,149.84,149.67,149.74,9766.0,135.9506,135.9597,135.8054,135.8689,9766.0
2021-06-02 13:50:00,149.72,149.72,149.49,149.58,10303.0,135.8508,135.8508,135.6421,135.7238,10303.0
2021-06-02 13:55:00,149.53,149.53,149.43,149.53,9554.0,135.6784,135.6784,135.5877,135.6784,9554.0
2021-06-02 14:00:00,149.52,149.57,149.48,149.5,11939.0,135.6693,135.7147,135.633,135.6512,11939.0
2021-06-02 14:05:00,149.49,149.57,149.34,149.35,9003.0,135.6421,135.7147,135.506,135.5151,9003.0
2021-06-02 14:10:00,149.36,149.37,149.24,149.33,4872.0,135.5241,135.5332,135.4153,135.4969,4872.0
2021-06-02 14:15:00,149.31,149.51,149.31,149.44,6256.0,135.4788,135.6603,135.4788,135.5967,6256.0
2021-06-02 14:20:00,149.43,149.5,149.41,149.48,8432.0,135.5877,135.6512,135.5695,135.633,8432.0
2021-06-02 14:25:00,149.48,149.51,149.45,149.46,7551.0,135.633,135.6603,135.6058,135.6149,7551.0
2021-06-02 14:30:00,149.45,149.47,149.4,149.4,8986.0,135.6058,135.624,135.5604,135.5604,8986.0
2021-06-02 14:35:00,149.39,149.4,149.31,149.35,7256.0,135.5514,135.5604,135.4788,135.5151,7256.0
2021-06-02 14:40:00,149.37,149.56,149.32,149.47,12347.0,135.5332,135.7056,135.4879,135.624,12347.0
2021-06-02 14:45:00,149.48,149.66,149.48,149.61,13073.0,135.633,135.7964,135.633,135.751,13073.0
2021-06-02 14:50:00,149.6,149.6,149.47,149.58,23135.0,135.7419,135.7419,135.624,135.7238,23135.0
2021-06-02 14:55:00,149.58,149.67,146.29,149.57,42894.0,135.7238,135.8054,132.7385,135.7147,42894.0
2021-06-02 15:00:00,149.57,149.57,149.41,149.41,16324.0,135.7147,135.7147,135.5695,135.5695,16324.0
2021-06-02 15:05:00,149.43,149.44,149.28,149.28,8715.0,135.5877,135.5967,135.4516,135.4516,8715.0
2021-06-02 15:10:00,149.3,149.39,149.3,149.33,8747.0,135.4697,135.5514,135.4697,135.4969,8747.0
2021-06-02 15:15:00,149.33,149.41,149.27,149.27,7321.0,135.4969,135.5695,135.4425,135.4425,7321.0
2021-06-02 15:20:00,149.27,149.3,149.23,149.27,12361.0,135.4425,135.4697,135.4062,135.4425,12361.0
2021-06-02 15:25:00,149.27,149.3,149.17,149.2,12577.0,135.4425,135.4697,135.3517,135.379,12577.0
2021-06-02 15:30:00,149.16,149.21,149.1,149.18,16687.0,135.3427,135.388,135.2882,135.3608,16687.0
2021-06-02 15:35:00,149.18,149.21,148.97,149.0,22137.0,135.3608,135.388,135.1703,135.1975,22137.0
2021-06-02 15:40:00,149.0,149.19,148.97,149.19,20735.0,135.1975,135.3699,135.1703,135.3699,20735.0
2021-06-02 15:45:00,149.18,149.23,149.02,149.16,63262.0,135.3608,135.4062,135.2156,135.3427,63262.0
2021-06-02 15:50:00,149.15,149.3,149.02,149.18,51162.0,135.3336,135.4697,135.2156,135.3608,51162.0
2021-06-02 15:55:00,149.18,149.3,149.08,149.2,105876.0,135.3608,135.4697,135.2701,135.379,105876.0
2021-06-03 09:30:00,148.24,148.78,147.76,147.76,48953.0,134.5079,134.9979,134.0724,134.0724,48953.0
2021-06-03 09:35:00,147.75,147.98,147.61,147.98,28969.0,134.0633,134.272,133.9363,134.272,28969.0
2021-06-03 09:40:00,147.98,148.15,147.66,147.85,31573.0,134.272,134.4262,133.9816,134.154,31573.0
2021-06-03 09:45:00,147.78,147.91,147.62,147.66,39096.0,134.0905,134.2085,133.9453,133.9816,39096.0
2021-06-03 09:50:00,147.65,147.89,147.63,147.73,51357.0,133.9726,134.1903,133.9544,134.0451,51357.0
2021-06-03 09:55:00,147.68,147.94,147.62,147.62,24052.0,133.9998,134.2357,133.9453,133.9453,24052.0
2021-06-03 10:00:00,147.62,147.85,147.61,147.72,20676.0,133.9453,134.154,133.9363,134.0361,20676.0
2021-06-03 10:05:00,147.73,148.18,147.71,147.91,55441.0,134.0451,134.4535,134.027,134.2085,55441.0
2021-06-03 10:10:00,147.92,148.04,147.9,147.98,9123.0,134.2175,134.3264,134.1994,134.272,9123.0
2021-06-03 10:15:00,147.99,148.03,147.8,147.85,13905.0,134.2811,134.3174,134.1087,134.154,13905.0
2021-06-03 10:20:00,147.88,147.89,147.73,147.82,13830.0,134.1812,134.1903,134.0451,134.1268,13830.0
2021-06-03 10:25:00,147.82,147.82,147.64,147.65,9162.0,134.1268,134.1268,133.9635,133.9726,9162.0
2021-06-03 10:30:00,147.61,147.65,147.52,147.57,12626.0,133.9363,133.9726,133.8546,133.9,12626.0
2021-06-03 10:35:00,147.58,147.64,147.39,147.4,14884.0,133.909,133.9635,133.7366,133.7457,14884.0
2021-06-03 10:40:00,147.36,147.4,147.19,147.26,11908.0,133.7094,133.7457,133.5552,133.6187,11908.0
2021-06-03 10:45:00,147.24,147.28,147.06,147.17,41899.0,133.6005,133.6368,133.4372,133.537,41899.0
2021-06-03 10:50:00,147.17,147.68,147.15,147.64,35682.0,133.537,133.9998,133.5189,133.9635,35682.0
2021-06-03 10:55:00,147.64,147.8,147.6,147.68,9985.0,133.9635,134.1087,133.9272,133.9998,9985.0
2021-06-03 11:00:00,147.7,148.05,147.68,148.0,20739.0,134.0179,134.3355,133.9998,134.2901,20739.0
2021-06-03 11:05:00,148.02,148.11,147.71,147.81,21081.0,134.3083,134.3899,134.027,134.1177,21081.0
2021-06-03 11:10:00,147.79,147.85,147.61,147.62,24857.0,134.0996,134.154,133.9363,133.9453,24857.0
2021-06-03 11:15:00,147.65,147.78,147.55,147.57,7652.0,133.9726,134.0905,133.8818,133.9,7652.0
2021-06-03 11:20:00,147.6,147.7,147.49,147.58,8437.0,133.9272,134.0179,133.8274,133.909,8437.0
2021-06-03 11:25:00,147.59,147.73,147.54,147.56,11251.0,133.9181,134.0451,133.8727,133.8909,11251.0
2021-06-03 11:30:00,147.59,147.65,147.49,147.58,10107.0,133.9181,133.9726,133.8274,133.909,10107.0
2021-06-03 11:35:00,147.58,147.61,147.36,147.37,8639.0,133.909,133.9363,133.7094,133.7185,8639.0
2021-06-03 11:40:00,147.35,147.44,147.34,147.42,9066.0,133.7003,133.782,133.6913,133.7639,9066.0
2021-06-03 11:45:00,147.4,147.43,147.34,147.38,8037.0,133.7457,133.7729,133.6913,133.7276,8037.0
2021-06-03 11:50:00,147.37,147.49,147.31,147.32,9434.0,133.7185,133.8274,133.664,133.6731,9434.0
2021-06-03 11:55:00,147.35,147.43,147.28,147.38,12112.0,133.7003,133.7729,133.6368,133.7276,12112.0
2021-06-03 12:00:00,147.38,147.47,147.32,147.42,12559.0,133.7276,133.8092,133.6731,133.7639,12559.0
2021-06-03 12:05:00,147.42,147.49,147.36,147.45,13773.0,133.7639,133.8274,133.7094,133.7911,13773.0
2021-06-03 12:10:00,147.43,147.43,147.31,147.33,13570.0,133.7729,133.7729,133.664,133.6822,13570.0
2021-06-03 12:15:00,147.3,147.35,147.21,147.22,14835.0,133.655,133.7003,133.5733,133.5824,14835.0
2021-06-03 12:20:00,147.25,147.39,147.22,147.34,11246.0,133.6096,133.7366,133.5824,133.6913,11246.0
2021-06-03 12:25:00,147.33,147.39,147.25,147.39,8847.0,133.6822,133.7366,133.6096,133.7366,8847.0
2021-06-03 12:30:00,147.37,147.4,147.3,147.4,11708.0,133.7185,133.7457,133.655,133.7457,11708.0
2021-06-03 12:35:00,147.46,147.54,147.37,147.53,6265.0,133.8002,133.8727,133.7185,133.8637,6265.0
2021-06-03 12:40:00,147.53,147.63,147.53,147.61,4867.0,133.8637,133.9544,133.8637,133.9363,4867.0
2021-06-03 12:45:00,147.61,147.69,147.55,147.55,5924.0,133.9363,134.0088,133.8818,133.8818,5924.0
2021-06-03 12:50:00,147.59,147.61,147.45,147.47,10474.0,133.9181,133.9363,133.7911,133.8092,10474.0
2021-06-03 12:55:00,147.47,147.59,147.44,147.54,43958.0,133.8092,133.9181,133.782,133.8727,43958.0
2021-06-03 13:00:00,147.53,147.53,147.41,147.44,8817.0,133.8637,133.8637,133.7548,133.782,8817.0
2021-06-03 13:05:00,147.45,147.48,147.24,147.4,11270.0,133.7911,133.8183,133.6005,133.7457,11270.0
2021-06-03 13:10:00,147.4,147.43,147.26,147.28,14498.0,133.7457,133.7729,133.6187,133.6368,14498.0
2021-06-03 13:15:00,147.33,147.39,147.3,147.36,11181.0,133.6822,133.7366,133.655,133.7094,11181.0
2021-06-03 13:20:00,147.38,147.43,147.33,147.37,16213.0,133.7276,133.7729,133.6822,133.7185,16213.0
2021-06-03 13:25:00,147.4,147.43,147.3,147.32,21637.0,133.7457,133.7729,133.655,133.6731,21637.0
2021-06-03 13:30:00,147.3,147.33,147.11,147.18,24042.0,133.655,133.6822,133.4826,133.5461,24042.0
2021-06-03 13:35:00,147.16,147.3,147.15,147.3,10158.0,133.5279,133.655,133.5189,133.655,10158.0
2021-06-03 13:40:00,147.28,147.34,147.17,147.21,22237.0,133.6368,133.6913,133.537,133.5733,22237.0
2021-06-03 13:45:00,147.21,147.22,147.06,147.13,27966.0,133.5733,133.5824,133.4372,133.5007,27966.0
2021-06-03 13:50:00,147.13,147.14,146.87,146.91,18644.0,133.5007,133.5098,133.2648,133.3011,18644.0
2021-06-03 13:55:00,146.9,147.02,146.76,146.83,26545.0,133.292,133.4009,133.165,133.2285,26545.0
2021-06-03 14:00:00,146.83,147.05,146.75,146.89,27984.0,133.2285,133.4281,133.1559,133.283,27984.0
2021-06-03 14:05:00,146.9,146.97,146.81,146.81,14672.0,133.292,133.3555,133.2104,133.2104,14672.0
2021-06-03 14:10:00,146.83,146.85,146.73,146.74,17234.0,133.2285,133.2467,133.1378,133.1469,17234.0
2021-06-03 14:15:00,146.74,146.82,146.61,146.61,28575.0,133.1469,133.2194,133.0289,133.0289,28575.0
2021-06-03 14:20:00,146.62,146.63,146.47,146.54,27164.0,133.038,133.047,132.9019,132.9654,27164.0
2021-06-03 14:25:00,146.52,146.52,146.43,146.45,22531.0,132.9472,132.9472,132.8656,132.8837,22531.0
2021-06-03 14:30:00,146.44,146.63,146.43,146.59,15407.0,132.8746,133.047,132.8656,133.0107,15407.0
2021-06-03 14:35:00,146.6,146.7,146.53,146.66,19986.0,133.0198,133.1106,132.9563,133.0743,19986.0
2021-06-03 14:40:00,146.65,146.67,146.37,146.38,20192.0,133.0652,133.0833,132.8111,132.8202,20192.0
2021-06-03 14:45:00,146.37,146.61,146.36,146.61,18085.0,132.8111,133.0289,132.8021,133.0289,18085.0
2021-06-03 14:50:00,146.6,146.65,146.54,146.54,20680.0,133.0198,133.0652,132.9654,132.9654,20680.0
2021-06-03 14:55:00,146.55,146.55,146.38,146.38,25873.0,132.9745,132.9745,132.8202,132.8202,25873.0
2021-06-03 15:00:00,146.39,146.51,146.36,146.39,25582.0,132.8293,132.9382,132.8021,132.8293,25582.0
2021-06-03 15:05:00,146.37,146.37,146.27,146.3,22414.0,132.8111,132.8111,132.7204,132.7476,22414.0
2021-06-03 15:10:00,146.31,146.45,146.31,146.41,21193.0,132.7567,132.8837,132.7567,132.8474,21193.0
2021-06-03 15:15:00,146.4,146.41,146.26,146.28,25551.0,132.8383,132.8474,132.7113,132.7295,25551.0
2021-06-03 15:20:00,146.27,146.39,146.21,146.23,23677.0,132.7204,132.8293,132.6659,132.6841,23677.0
2021-06-03 15:25:00,146.22,146.34,146.2,146.31,30710.0,132.675,132.7839,132.6569,132.7567,30710.0
2021-06-03 15:30:00,146.32,146.55,146.24,146.26,151592.0,132.7658,132.9745,132.6932,132.7113,151592.0
2021-06-03 15:35:00,146.26,146.51,146.24,146.47,153192.0,132.7113,132.9382,132.6932,132.9019,153192.0
2021-06-03 15:40:00,146.47,146.48,146.17,146.23,46935.0,132.9019,132.9109,132.6297,132.6841,46935.0
2021-06-03 15:45:00,146.22,146.22,145.99,146.06,60193.0,132.675,132.675,132.4663,132.5298,60193.0
2021-06-03 15:50:00,146.1,146.32,146.08,146.28,131348.0,132.5661,132.7658,132.548,132.7295,131348.0
2021-06-03 15:55:00,146.28,146.52,146.17,146.46,229567.0,132.7295,132.9472,132.6297,132.8928,229567.0
2021-06-04 09:30:00,146.92,147.85,146.92,147.34,33674.0,133.3102,134.154,133.3102,133.6913,33674.0
2021-06-04 09:35:00,147.34,147.6,147.14,147.21,12907.0,133.6913,133.9272,133.5098,133.5733,12907.0
2021-06-04 09:40:00,147.31,147.34,146.9,147.02,59947.0,133.664,133.6913,133.292,133.4009,59947.0
2021-06-04 09:45:00,147.01,147.15,146.84,146.98,20650.0,133.3918,133.5189,133.2376,133.3646,20650.0
2021-06-04 09:50:00,146.96,147.02,146.68,146.68,22621.0,133.3465,133.4009,133.0924,133.0924,22621.0
2021-06-04 09:55:00,146.7,146.95,146.69,146.81,14571.0,133.1106,133.3374,133.1015,133.2104,14571.0
2021-06-04 10:00:00,146.82,147.13,146.82,146.96,18067.0,133.2194,133.5007,133.2194,133.3465,18067.0
2021-06-04 10:05:00,146.94,147.15,146.87,147.13,10414.0,133.3283,133.5189,133.2648,133.5007,10414.0
2021-06-04 10:10:00,147.15,147.15,146.83,147.09,18994.0,133.5189,133.5189,133.2285,133.4644,18994.0
2021-06-04 10:15:00,147.12,147.17,146.97,146.97,37778.0,133.4916,133.537,133.3555,133.3555,37778.0
2021-06-04 10:20:00,146.99,147.07,146.87,147.02,13017.0,133.3737,133.4463,133.2648,133.4009,13017.0
2021-06-04 10:25:00,146.97,147.11,146.87,147.06,20722.0,133.3555,133.4826,133.2648,133.4372,20722.0
2021-06-04 10:30:00,147.06,147.06,146.74,146.77,13614.0,133.4372,133.4372,133.1469,133.1741,13614.0
2021-06-04 10:35:00,146.79,147.02,146.79,146.92,9385.0,133.1922,133.4009,133.1922,133.3102,9385.0
2021-06-04 10:40:00,146.92,146.96,146.81,146.81,11243.0,133.3102,133.3465,133.2104,133.2104,11243.0
2021-06-04 10:45:00,146.81,146.95,146.81,146.88,10124.0,133.2104,133.3374,133.2104,133.2739,10124.0
2021-06-04 10:50:00,146.85,146.97,146.85,146.9,9724.0,133.2467,133.3555,133.2467,133.292,9724.0
2021-06-04 10:55:00,146.91,146.95,146.83,146.92,6281.0,133.3011,133.3374,133.2285,133.3102,6281.0
2021-06-04 11:00:00,146.94,146.99,146.86,146.95,11632.0,133.3283,133.3737,133.2557,133.3374,11632.0
2021-06-04 11:05:00,146.97,147.14,146.95,147.13,9694.0,133.3555,133.5098,133.3374,133.5007,9694.0
2021-06-04 11:10:00,147.15,147.15,146.99,147.0,4375.0,133.5189,133.5189,133.3737,133.3828,4375.0
2021-06-04 11:15:00,146.99,146.99,146.86,146.87,9754.0,133.3737,133.3737,133.2557,133.2648,9754.0
2021-06-04 11:20:00,146.87,146.92,146.71,146.73,12095.0,133.2648,133.3102,133.1196,133.1378,12095.0
2021-06-04 11:25:00,146.75,146.76,146.6,146.7,9899.0,133.1559,133.165,133.0198,133.1106,9899.0
2021-06-04 11:30:00,146.68,146.68,146.5,146.5,8722.0,133.0924,133.0924,132.9291,132.9291,8722.0
2021-06-04 11:35:00,146.5,146.6,146.44,146.52,16082.0,132.9291,133.0198,132.8746,132.9472,16082.0
2021-06-04 11:40:00,146.5,146.54,146.34,146.37,19588.0,132.9291,132.9654,132.7839,132.8111,19588.0
2021-06-04 11:45:00,146.37,146.38,146.23,146.36,14492.0,132.8111,132.8202,132.6841,132.8021,14492.0
2021-06-04 11:50:00,146.38,146.44,146.31,146.36,9375.0,132.8202,132.8746,132.7567,132.8021,9375.0
2021-06-04 11:55:00,146.37,146.37,146.26,146.34,9948.0,132.8111,132.8111,132.7113,132.7839,9948.0
2021-06-04 12:00:00,146.43,146.43,146.27,146.27,6798.0,132.8656,132.8656,132.7204,132.7204,6798.0
2021-06-04 12:05:00,146.29,146.34,146.2,146.25,8598.0,132.7385,132.7839,132.6569,132.7022,8598.0
2021-06-04 12:10:00,146.26,146.39,146.26,146.39,7799.0,132.7113,132.8293,132.7113,132.8293,7799.0
2021-06-04 12:15:00,146.45,146.45,146.35,146.44,8374.0,132.8837,132.8837,132.793,132.8746,8374.0
2021-06-04 12:20:00,146.43,146.65,146.41,146.62,9009.0,132.8656,133.0652,132.8474,133.038,9009.0
2021-06-04 12:25:00,146.63,146.77,146.55,146.62,20121.0,133.047,133.1741,132.9745,133.038,20121.0
2021-06-04 12:30:00,146.6,146.73,146.6,146.64,13311.0,133.0198,133.1378,133.0198,133.0561,13311.0
2021-06-04 12:35:00,146.65,146.79,146.63,146.72,9140.0,133.0652,133.1922,133.047,133.1287,9140.0
2021-06-04 12:40:00,146.72,146.79,146.61,146.7,15247.0,133.1287,133.1922,133.0289,133.1106,15247.0
2021-06-04 12:45:00,146.63,146.65,146.54,146.55,8093.0,133.047,133.0652,132.9654,132.9745,8093.0
2021-06-04 12:50:00,146.54,146.59,146.51,146.58,8117.0,132.9654,133.0107,132.9382,133.0017,8117.0
2021-06-04 12:55:00,146.58,146.58,146.45,146.46,7271.0,133.0017,133.0017,132.8837,132.8928,7271.0
2021-06-04 13:00:00,146.44,146.53,146.4,146.46,9352.0,132.8746,132.9563,132.8383,132.8928,9352.0
2021-06-04 13:05:00,146.46,146.47,146.3,146.36,15453.0,132.8928,132.9019,132.7476,132.8021,15453.0
2021-06-04 13:10:00,146.34,146.36,146.29,146.3,11825.0,132.7839,132.8021,132.7385,132.7476,11825.0
2021-06-04 13:15:00,146.29,146.38,146.28,146.29,17734.0,132.7385,132.8202,132.7295,132.7385,17734.0
2021-06-04 13:20:00,146.29,146.35,146.27,146.34,18202.0,132.7385,132.793,132.7204,132.7839,18202.0
2021-06-04 13:25:00,146.35,146.43,146.31,146.34,8943.0,132.793,132.8656,132.7567,132.7839,8943.0
2021-06-04 13:30:00,146.33,146.48,146.31,146.46,12681.0,132.7748,132.9109,132.7567,132.8928,12681.0
2021-06-04 13:35:00,146.45,146.55,146.42,146.5,11830.0,132.8837,132.9745,132.8565,132.9291,11830.0
2021-06-04 13:40:00,146.52,146.63,146.46,146.58,10833.0,132.9472,133.047,132.8928,133.0017,10833.0
2021-06-04 13:45:00,146.59,146.61,146.53,146.57,11458.0,133.0107,133.0289,132.9563,132.9926,11458.0
2021-06-04 13:50:00,146.57,146.65,146.52,146.65,9135.0,132.9926,133.0652,132.9472,133.0652,9135.0
2021-06-04 13:55:00,146.63,146.71,146.59,146.68,13043.0,133.047,133.1196,133.0107,133.0924,13043.0
2021-06-04 14:00:00,146.67,146.72,146.62,146.67,14192.0,133.0833,133.1287,133.038,133.0833,14192.0
2021-06-04 14:05:00,146.66,146.78,146.66,146.74,15992.0,133.0743,133.1831,133.0743,133.1469,15992.0
2021-06-04 14:10:00,146.74,146.76,146.59,146.62,19089.0,133.1469,133.165,133.0107,133.038,19089.0
2021-06-04 14:15:00,146.61,146.68,146.58,146.66,12341.0,133.0289,133.0924,133.0017,133.0743,12341.0
2021-06-04 14:20:00,146.67,146.74,146.64,146.67,9777.0,133.0833,133.1469,133.0561,133.0833,9777.0
2021-06-04 14:25:00,146.67,146.81,146.67,146.81,10288.0,133.0833,133.2104,133.0833,133.2104,10288.0
2021-06-04 14:30:00,146.83,147.0,146.79,146.96,12238.0,133.2285,133.3828,133.1922,133.3465,12238.0
2021-06-04 14:35:00,146.98,147.01,146.92,147.01,8084.0,133.3646,133.3918,133.3102,133.3918,8084.0
2021-06-04 14:40:00,147.0,147.04,146.98,146.99,9293.0,133.3828,133.4191,133.3646,133.3737,9293.0
2021-06-04 14:45:00,146.99,147.0,146.89,146.91,10094.0,133.3737,133.3828,133.283,133.3011,10094.0
2021-06-04 14:50:00,146.9,146.95,146.87,146.94,11464.0,133.292,133.3374,133.2648,133.3283,11464.0
2021-06-04 14:55:00,146.95,147.02,146.91,146.97,13703.0,133.3374,133.4009,133.3011,133.3555,13703.0
2021-06-04 15:00:00,146.95,147.15,146.92,147.14,11039.0,133.3374,133.5189,133.3102,133.5098,11039.0
2021-06-04 15:05:00,147.13,147.17,147.08,147.11,8245.0,133.5007,133.537,133.4554,133.4826,8245.0
2021-06-04 15:10:00,147.11,147.19,147.09,147.09,11070.0,133.4826,133.5552,133.4644,133.4644,11070.0
2021-06-04 15:15:00,147.1,147.1,146.94,146.98,17946.0,133.4735,133.4735,133.3283,133.3646,17946.0
2021-06-04 15:20:00,147.0,147.03,146.93,146.96,13686.0,133.3828,133.41,133.3193,133.3465,13686.0
2021-06-04 15:25:00,146.96,146.99,146.86,146.97,12890.0,133.3465,133.3737,133.2557,133.3555,12890.0
2021-06-04 15:30:00,146.97,146.99,146.89,146.97,22037.0,133.3555,133.3737,133.283,133.3555,22037.0
2021-06-04 15:35:00,146.97,147.17,146.97,147.02,24472.0,133.3555,133.537,133.3555,133.4009,24472.0
2021-06-04 15:40:00,147.02,147.04,146.9,146.96,31498.0,133.4009,133.4191,133.292,133.3465,31498.0
2021-06-04 15:45:00,146.97,147.06,146.91,146.97,40204.0,133.3555,133.4372,133.3011,133.3555,40204.0
2021-06-04 15:50:00,146.97,147.08,146.87,146.91,51516.0,133.3555,133.4554,133.2648,133.3011,51516.0
2021-06-04 15:55:00,146.88,146.91,146.75,146.91,99290.0,133.2739,133.3011,133.1559,133.3011,99290.0
2021-06-07 09:30:00,146.0,146.77,145.78,146.39,76110.0,132.4754,133.1741,132.2758,132.8293,76110.0
2021-06-07 09:35:00,146.29,146.41,145.85,146.02,52268.0,132.7385,132.8474,132.3393,132.4935,52268.0
2021-06-07 09:40:00,146.06,146.06,145.39,145.53,38212.0,132.5298,132.5298,131.9219,132.0489,38212.0
2021-06-07 09:45:00,145.57,145.61,145.19,145.3,30860.0,132.0852,132.1215,131.7404,131.8402,30860.0
2021-06-07 09:50:00,145.34,145.52,145.27,145.48,77226.0,131.8765,132.0399,131.813,132.0036,77226.0
2021-06-07 09:55:00,145.47,145.64,145.39,145.5,17998.0,131.9945,132.1487,131.9219,132.0217,17998.0
2021-06-07 10:00:00,145.51,145.53,145.27,145.31,13156.0,132.0308,132.0489,131.813,131.8493,13156.0
2021-06-07 10:05:00,145.3,145.3,144.91,144.91,15677.0,131.8402,131.8402,131.4864,131.4864,15677.0
2021-06-07 10:10:00,144.94,144.97,144.69,144.75,23941.0,131.5136,131.5408,131.2868,131.3412,23941.0
2021-06-07 10:15:00,144.76,144.76,144.45,144.62,39352.0,131.3503,131.3503,131.069,131.2232,39352.0
2021-06-07 10:20:00,144.58,144.7,144.0,144.64,26919.0,131.1869,131.2958,130.6607,131.2414,26919.0
2021-06-07 10:25:00,144.66,144.92,144.63,144.9,27204.0,131.2595,131.4954,131.2323,131.4773,27204.0
2021-06-07 10:30:00,144.9,145.16,144.86,145.01,48816.0,131.4773,131.7132,131.441,131.5771,48816.0
2021-06-07 10:35:00,145.02,145.02,144.84,144.91,21907.0,131.5862,131.5862,131.4229,131.4864,21907.0
2021-06-07 10:40:00,144.91,145.0,144.75,144.86,45301.0,131.4864,131.568,131.3412,131.441,45301.0
2021-06-07 10:45:00,144.84,144.87,144.64,144.66,28025.0,131.4229,131.4501,131.2414,131.2595,28025.0
2021-06-07 10:50:00,144.7,144.95,144.7,144.9,15311.0,131.2958,131.5227,131.2958,131.4773,15311.0
2021-06-07 10:55:00,144.89,144.98,144.79,144.94,26522.0,131.4682,131.5499,131.3775,131.5136,26522.0
2021-06-07 11:00:00,144.96,145.39,144.96,145.39,36681.0,131.5317,131.9219,131.5317,131.9219,36681.0
2021-06-07 11:05:00,145.36,145.36,144.99,144.99,29313.0,131.8947,131.8947,131.559,131.559,29313.0
2021-06-07 11:10:00,144.99,145.11,144.8,144.84,34472.0,131.559,131.6678,131.3866,131.4229,34472.0
2021-06-07 11:15:00,144.81,144.85,144.68,144.69,16345.0,131.3956,131.4319,131.2777,131.2868,16345.0
2021-06-07 11:20:00,144.67,144.71,144.34,144.34,41739.0,131.2686,131.3049,130.9692,130.9692,41739.0
2021-06-07 11:25:00,144.3,144.4,144.17,144.18,22006.0,130.9329,131.0236,130.8149,130.824,22006.0
2021-06-07 11:30:00,144.2,144.5,144.13,144.43,127653.0,130.8421,131.1144,130.7786,131.0508,127653.0
2021-06-07 11:35:00,144.49,144.58,144.37,144.38,14995.0,131.1053,131.1869,130.9964,131.0055,14995.0
2021-06-07 11:40:00,144.35,144.41,144.21,144.41,19932.0,130.9782,131.0327,130.8512,131.0327,19932.0
2021-06-07 11:45:00,144.38,144.42,144.24,144.27,15910.0,131.0055,131.0418,130.8784,130.9057,15910.0
2021-06-07 11:50:00,144.27,144.32,144.13,144.13,49373.0,130.9057,130.951,130.7786,130.7786,49373.0
2021-06-07 11:55:00,144.14,144.25,144.07,144.23,18231.0,130.7877,130.8875,130.7242,130.8694,18231.0
2021-06-07 12:00:00,144.24,144.29,144.08,144.08,16533.0,130.8784,130.9238,130.7333,130.7333,16533.0
2021-06-07 12:05:00,144.11,144.22,144.06,144.08,62069.0,130.7605,130.8603,130.7151,130.7333,62069.0
2021-06-07 12:10:00,144.08,144.08,143.95,144.05,34088.0,130.7333,130.7333,130.6153,130.706,34088.0
2021-06-07 12:15:00,144.04,144.06,143.85,143.87,13255.0,130.697,130.7151,130.5246,130.5427,13255.0
2021-06-07 12:20:00,143.85,143.94,143.62,143.63,13570.0,130.5246,130.6062,130.3159,130.3249,13570.0
2021-06-07 12:25:00,143.63,143.64,143.42,143.45,44090.0,130.3249,130.334,130.1344,130.1616,44090.0
2021-06-07 12:30:00,143.42,143.51,143.35,143.44,41756.0,130.1344,130.2161,130.0709,130.1525,41756.0
2021-06-07 12:35:00,143.46,143.6,143.38,143.58,20901.0,130.1707,130.2977,130.0981,130.2796,20901.0
2021-06-07 12:40:00,143.57,143.6,143.32,143.41,15331.0,130.2705,130.2977,130.0437,130.1253,15331.0
2021-06-07 12:45:00,143.42,143.45,143.2,143.25,31407.0,130.1344,130.1616,129.9348,129.9801,31407.0
2021-06-07 12:50:00,143.25,143.34,143.19,143.22,40910.0,129.9801,130.0618,129.9257,129.9529,40910.0
2021-06-07 12:55:00,143.19,143.21,143.03,143.14,40534.0,129.9257,129.9438,129.7805,129.8803,40534.0
2021-06-07 13:00:00,143.14,143.29,143.01,143.12,51832.0,129.8803,130.0164,129.7624,129.8622,51832.0
2021-06-07 13:05:00,143.11,143.18,143.06,143.09,13017.0,129.8531,129.9166,129.8077,129.835,13017.0
2021-06-07 13:10:00,143.12,143.13,142.81,142.94,26101.0,129.8622,129.8713,129.5809,129.6989,26101.0
2021-06-07 13:15:00,142.95,143.01,142.79,142.87,69408.0,129.7079,129.7624,129.5628,129.6353,69408.0
2021-06-07 13:20:00,142.85,143.02,142.76,143.01,98622.0,129.6172,129.7714,129.5355,129.7624,98622.0
2021-06-07 13:25:00,143.01,143.03,142.69,142.85,22776.0,129.7624,129.7805,129.472,129.6172,22776.0
2021-06-07 13:30:00,142.87,143.05,142.86,143.0,23186.0,129.6353,129.7987,129.6263,129.7533,23186.0
2021-06-07 13:35:00,143.02,143.1,142.96,143.07,13129.0,129.7714,129.844,129.717,129.8168,13129.0
2021-06-07 13:40:00,143.11,143.36,143.1,143.33,9099.0,129.8531,130.08,129.844,130.0527,9099.0
2021-06-07 13:45:00,143.33,143.53,143.32,143.49,18137.0,130.0527,130.2342,130.0437,130.1979,18137.0
2021-06-07 13:50:00,143.47,143.51,143.34,143.38,16346.0,130.1798,130.2161,130.0618,130.0981,16346.0
2021-06-07 13:55:00,143.38,143.38,143.19,143.3,47246.0,130.0981,130.0981,129.9257,130.0255,47246.0
2021-06-07 14:00:00,143.3,143.32,143.04,143.16,54946.0,130.0255,130.0437,129.7896,129.8985,54946.0
2021-06-07 14:05:00,143.12,143.26,143.12,143.16,32749.0,129.8622,129.9892,129.8622,129.8985,32749.0
2021-06-07 14:10:00,143.12,143.18,143.0,143.16,54865.0,129.8622,129.9166,129.7533,129.8985,54865.0
2021-06-07 14:15:00,143.18,143.66,143.18,143.66,55001.0,129.9166,130.3522,129.9166,130.3522,55001.0
2021-06-07 14:20:00,143.64,143.8,143.58,143.78,43548.0,130.334,130.4792,130.2796,130.461,43548.0
2021-06-07 14:25:00,143.77,143.77,143.58,143.75,51235.0,130.452,130.452,130.2796,130.4338,51235.0
2021-06-07 14:30:00,143.73,143.96,143.73,143.88,24752.0,130.4157,130.6244,130.4157,130.5518,24752.0
2021-06-07 14:35:00,143.93,144.09,143.9,143.94,31498.0,130.5972,130.7423,130.5699,130.6062,31498.0
2021-06-07 14:40:00,143.96,143.99,143.9,143.93,35256.0,130.6244,130.6516,130.5699,130.5972,35256.0
2021-06-07 14:45:00,143.93,144.06,143.85,144.06,26520.0,130.5972,130.7151,130.5246,130.7151,26520.0
2021-06-07 14:50:00,144.1,144.15,143.95,143.96,36520.0,130.7514,130.7968,130.6153,130.6244,36520.0
2021-06-07 14:55:00,143.93,144.13,143.93,144.05,41853.0,130.5972,130.7786,130.5972,130.706,41853.0
2021-06-07 15:00:00,144.02,144.09,143.97,144.04,60536.0,130.6788,130.7423,130.6334,130.697,60536.0
2021-06-07 15:05:00,144.02,144.08,143.97,144.0,54601.0,130.6788,130.7333,130.6334,130.6607,54601.0
2021-06-07 15:10:00,144.0,144.04,143.93,144.0,22620.0,130.6607,130.697,130.5972,130.6607,22620.0
2021-06-07 15:15:00,144.0,144.05,143.94,143.95,18897.0,130.6607,130.706,130.6062,130.6153,18897.0
2021-06-07 15:20:00,143.96,144.04,143.93,144.02,13841.0,130.6244,130.697,130.5972,130.6788,13841.0
2021-06-07 15:25:00,144.02,144.02,143.69,143.69,105340.0,130.6788,130.6788,130.3794,130.3794,105340.0
2021-06-07 15:30:00,143.72,143.84,143.71,143.8,46226.0,130.4066,130.5155,130.3975,130.4792,46226.0
2021-06-07 15:35:00,143.81,143.85,143.62,143.62,54534.0,130.4883,130.5246,130.3159,130.3159,54534.0
2021-06-07 15:40:00,143.62,143.64,143.47,143.55,58701.0,130.3159,130.334,130.1798,130.2524,58701.0
2021-06-07 15:45:00,143.53,143.58,143.41,143.53,41683.0,130.2342,130.2796,130.1253,130.2342,41683.0
2021-06-07 15:50:00,143.55,143.68,143.46,143.5,66649.0,130.2524,130.3703,130.1707,130.207,66649.0
2021-06-07 15:55:00,143.51,143.54,143.39,143.52,177140.0,130.2161,130.2433,130.1072,130.2251,177140.0
2021-06-08 09:30:00,143.61,144.1,143.57,144.01,43828.0,130.3068,130.7514,130.2705,130.6697,43828.0
2021-06-08 09:35:00,143.93,144.47,143.85,144.22,31742.0,130.5972,131.0871,130.5246,130.8603,31742.0
2021-06-08 09:40:00,144.2,144.23,143.84,143.86,23465.0,130.8421,130.8694,130.5155,130.5336,23465.0
2021-06-08 09:45:00,143.86,143.86,143.5,143.53,21111.0,130.5336,130.5336,130.207,130.2342,21111.0
2021-06-08 09:50:00,143.48,143.49,143.19,143.23,31354.0,130.1888,130.1979,129.9257,129.962,31354.0
2021-06-08 09:55:00,143.23,143.58,143.13,143.41,19902.0,129.962,130.2796,129.8713,130.1253,19902.0
2021-06-08 10:00:00,143.4,143.5,143.13,143.5,34066.0,130.1162,130.207,129.8713,130.207,34066.0
2021-06-08 10:05:00,143.5,143.65,143.48,143.65,32589.0,130.207,130.3431,130.1888,130.3431,32589.0
2021-06-08 10:10:00,143.61,143.74,143.49,143.5,25901.0,130.3068,130.4248,130.1979,130.207,25901.0
2021-06-08 10:15:00,143.52,143.55,143.17,143.18,13915.0,130.2251,130.2524,129.9076,129.9166,13915.0
2021-06-08 10:20:00,143.19,143.24,143.02,143.05,39706.0,129.9257,129.9711,129.7714,129.7987,39706.0
2021-06-08 10:25:00,143.03,143.09,142.98,143.0,16422.0,129.7805,129.835,129.7352,129.7533,16422.0
2021-06-08 10:30:00,143.0,143.08,142.96,143.02,48590.0,129.7533,129.8259,129.717,129.7714,48590.0
2021-06-08 10:35:00,143.01,143.03,142.92,143.01,21344.0,129.7624,129.7805,129.6807,129.7624,21344.0
2021-06-08 10:40:00,143.02,143.27,142.99,143.06,14793.0,129.7714,129.9983,129.7442,129.8077,14793.0
2021-06-08 10:45:00,143.06,143.11,143.01,143.07,23005.0,129.8077,129.8531,129.7624,129.8168,23005.0
2021-06-08 10:50:00,143.05,143.43,143.02,143.39,16387.0,129.7987,130.1435,129.7714,130.1072,16387.0
2021-06-08 10:55:00,143.39,143.4,143.22,143.35,22009.0,130.1072,130.1162,129.9529,130.0709,22009.0
2021-06-08 11:00:00,143.37,143.57,143.37,143.55,10727.0,130.089,130.2705,130.089,130.2524,10727.0
2021-06-08 11:05:00,143.59,143.84,143.43,143.84,34928.0,130.2886,130.5155,130.1435,130.5155,34928.0
2021-06-08 11:10:00,143.82,144.17,143.82,144.14,22905.0,130.4973,130.8149,130.4973,130.7877,22905.0
2021-06-08 11:15:00,144.16,144.38,144.15,144.21,19852.0,130.8058,131.0055,130.7968,130.8512,19852.0
2021-06-08 11:20:00,144.18,144.31,144.06,144.11,15104.0,130.824,130.942,130.7151,130.7605,15104.0
2021-06-08 11:25:00,144.09,144.33,144.06,144.29,18379.0,130.7423,130.9601,130.7151,130.9238,18379.0
2021-06-08 11:30:00,144.23,144.58,144.21,144.46,17584.0,130.8694,131.1869,130.8512,131.0781,17584.0
2021-06-08 11:35:00,144.46,144.56,144.4,144.53,17153.0,131.0781,131.1688,131.0236,131.1416,17153.0
2021-06-08 11:40:00,144.53,144.79,144.46,144.76,20852.0,131.1416,131.3775,131.0781,131.3503,20852.0
2021-06-08 11:45:00,144.8,144.88,144.65,144.71,18022.0,131.3866,131.4592,131.2505,131.3049,18022.0
2021-06-08 11:50:00,144.71,144.86,144.67,144.83,19694.0,131.3049,131.441,131.2686,131.4138,19694.0
2021-06-08 11:55:00,144.83,144.92,144.79,144.84,10893.0,131.4138,131.4954,131.3775,131.4229,10893.0
2021-06-08 12:00:00,144.83,144.9,144.54,144.64,46909.0,131.4138,131.4773,131.1506,131.2414,46909.0
2021-06-08 12:05:00,144.66,144.83,144.66,144.79,11941.0,131.2595,131.4138,131.2595,131.3775,11941.0
2021-06-08 12:10:00,144.78,144.84,144.72,144.8,49760.0,131.3684,131.4229,131.314,131.3866,49760.0
2021-06-08 12:15:00,144.77,144.79,144.63,144.67,55672.0,131.3593,131.3775,131.2323,131.2686,55672.0
2021-06-08 12:20:00,144.68,144.8,144.65,144.77,20796.0,131.2777,131.3866,131.2505,131.3593,20796.0
2021-06-08 12:25:00,144.75,144.87,144.7,144.83,21456.0,131.3412,131.4501,131.2958,131.4138,21456.0
2021-06-08 12:30:00,144.83,144.88,144.7,144.72,17475.0,131.4138,131.4592,131.2958,131.314,17475.0
2021-06-08 12:35:00,144.72,144.75,144.54,144.54,44781.0,131.314,131.3412,131.1506,131.1506,44781.0
2021-06-08 12:40:00,144.54,144.75,144.49,144.75,12590.0,131.1506,131.3412,131.1053,131.3412,12590.0
2021-06-08 12:45:00,144.75,144.85,144.72,144.84,13321.0,131.3412,131.4319,131.314,131.4229,13321.0
2021-06-08 12:50:00,144.86,144.97,144.81,144.95,10741.0,131.441,131.5408,131.3956,131.5227,10741.0
2021-06-08 12:55:00,144.94,145.0,144.74,144.82,19569.0,131.5136,131.568,131.3321,131.4047,19569.0
2021-06-08 13:00:00,144.78,144.78,144.6,144.63,12039.0,131.3684,131.3684,131.2051,131.2323,12039.0
2021-06-08 13:05:00,144.63,144.71,144.6,144.71,12513.0,131.2323,131.3049,131.2051,131.3049,12513.0
2021-06-08 13:10:00,144.69,144.78,144.67,144.72,8179.0,131.2868,131.3684,131.2686,131.314,8179.0
2021-06-08 13:15:00,144.71,144.86,144.69,144.81,14550.0,131.3049,131.441,131.2868,131.3956,14550.0
2021-06-08 13:20:00,144.82,144.87,144.77,144.77,9829.0,131.4047,131.4501,131.3593,131.3593,9829.0
2021-06-08 13:25:00,144.78,144.91,144.78,144.89,9676.0,131.3684,131.4864,131.3684,131.4682,9676.0
2021-06-08 13:30:00,144.86,145.0,144.86,144.94,12112.0,131.441,131.568,131.441,131.5136,12112.0
2021-06-08 13:35:00,144.93,144.93,144.78,144.88,10395.0,131.5045,131.5045,131.3684,131.4592,10395.0
2021-06-08 13:40:00,144.87,144.88,144.76,144.76,21814.0,131.4501,131.4592,131.3503,131.3503,21814.0
2021-06-08 13:45:00,144.78,144.82,144.69,144.77,8445.0,131.3684,131.4047,131.2868,131.3593,8445.0
2021-06-08 13:50:00,144.73,144.83,144.68,144.71,12917.0,131.323,131.4138,131.2777,131.3049,12917.0
2021-06-08 13:55:00,144.71,144.82,144.71,144.77,13565.0,131.3049,131.4047,131.3049,131.3593,13565.0
2021-06-08 14:00:00,144.76,144.84,144.72,144.84,17467.0,131.3503,131.4229,131.314,131.4229,17467.0
2021-06-08 14:05:00,144.83,144.83,144.71,144.71,28542.0,131.4138,131.4138,131.3049,131.3049,28542.0
2021-06-08 14:10:00,144.71,144.73,144.52,144.55,24720.0,131.3049,131.323,131.1325,131.1597,24720.0
2021-06-08 14:15:00,144.54,144.59,144.47,144.55,10091.0,131.1506,131.196,131.0871,131.1597,10091.0
2021-06-08 14:20:00,144.55,144.71,144.54,144.67,10397.0,131.1597,131.3049,131.1506,131.2686,10397.0
2021-06-08 14:25:00,144.68,144.84,144.64,144.78,33613.0,131.2777,131.4229,131.2414,131.3684,33613.0
2021-06-08 14:30:00,144.77,144.84,144.75,144.83,14390.0,131.3593,131.4229,131.3412,131.4138,14390.0
2021-06-08 14:35:00,144.81,144.87,144.77,144.79,19342.0,131.3956,131.4501,131.3593,131.3775,19342.0
2021-06-08 14:40:00,144.78,144.88,144.78,144.82,72100.0,131.3684,131.4592,131.3684,131.4047,72100.0
2021-06-08 14:45:00,144.81,144.9,144.77,144.78,24529.0,131.3956,131.4773,131.3593,131.3684,24529.0
2021-06-08 14:50:00,144.78,145.0,144.7,144.94,24220.0,131.3684,131.568,131.2958,131.5136,24220.0
2021-06-08 14:55:00,144.94,145.0,144.83,144.84,13683.0,131.5136,131.568,131.4138,131.4229,13683.0
2021-06-08 15:00:00,144.83,144.9,144.65,144.66,26472.0,131.4138,131.4773,131.2505,131.2595,26472.0
2021-06-08 15:05:00,144.67,144.93,144.66,144.92,27012.0,131.2686,131.5045,131.2595,131.4954,27012.0
2021-06-08 15:10:00,144.93,144.95,144.86,144.86,13063.0,131.5045,131.5227,131.441,131.441,13063.0
2021-06-08 15:15:00,144.86,144.95,144.86,144.9,17140.0,131.441,131.5227,131.441,131.4773,17140.0
2021-06-08 15:20:00,144.89,144.95,144.84,144.87,27395.0,131.4682,131.5227,131.4229,131.4501,27395.0
2021-06-08 15:25:00,144.87,144.95,144.79,144.83,17791.0,131.4501,131.5227,131.3775,131.4138,17791.0
2021-06-08 15:30:00,144.82,144.82,144.67,144.69,21758.0,131.4047,131.4047,131.2686,131.2868,21758.0
2021-06-08 15:35:00,144.67,144.83,144.64,144.72,32507.0,131.2686,131.4138,131.2414,131.314,32507.0
2021-06-08 15:40:00,144.72,144.77,144.6,144.6,28650.0,131.314,131.3593,131.2051,131.2051,28650.0
2021-06-08 15:45:00,144.61,144.7,144.45,144.45,44897.0,131.2142,131.2958,131.069,131.069,44897.0
2021-06-08 15:50:00,144.48,144.63,144.45,144.56,89695.0,131.0962,131.2323,131.069,131.1688,89695.0
2021-06-08 15:55:00,144.56,144.57,144.32,144.52,116555.0,131.1688,131.1779,130.951,131.1325,116555.0
2021-06-09 09:30:00,145.04,145.04,144.09,144.81,20683.0,131.6043,131.6043,130.7423,131.3956,20683.0
2021-06-09 09:35:00,144.86,144.99,144.77,144.99,7126.0,131.441,131.559,131.3593,131.559,7126.0
2021-06-09 09:40:00,144.96,145.43,144.96,145.43,14438.0,131.5317,131.9582,131.5317,131.9582,14438.0
2021-06-09 09:45:00,145.41,145.78,145.37,145.63,34473.0,131.9401,132.2758,131.9038,132.1397,34473.0
2021-06-09 09:50:00,145.55,145.72,145.3,145.69,17433.0,132.0671,132.2213,131.8402,132.1941,17433.0
2021-06-09 09:55:00,145.73,145.82,145.6,145.78,10217.0,132.2304,132.3121,132.1125,132.2758,10217.0
2021-06-09 10:00:00,145.82,145.89,145.54,145.55,14520.0,132.3121,132.3756,132.058,132.0671,14520.0
2021-06-09 10:05:00,145.63,145.65,145.29,145.38,8852.0,132.1397,132.1578,131.8312,131.9128,8852.0
2021-06-09 10:10:00,145.36,145.36,145.07,145.09,11242.0,131.8947,131.8947,131.6315,131.6497,11242.0
2021-06-09 10:15:00,145.09,145.38,145.06,145.38,19607.0,131.6497,131.9128,131.6225,131.9128,19607.0
2021-06-09 10:20:00,145.36,145.36,144.96,144.97,38268.0,131.8947,131.8947,131.5317,131.5408,38268.0
2021-06-09 10:25:00,144.96,145.15,144.95,145.09,20864.0,131.5317,131.7041,131.5227,131.6497,20864.0
2021-06-09 10:30:00,145.03,145.14,144.92,144.92,25437.0,131.5953,131.6951,131.4954,131.4954,25437.0
2021-06-09 10:35:00,144.91,145.12,144.84,145.04,12327.0,131.4864,131.6769,131.4229,131.6043,12327.0
2021-06-09 10:40:00,145.06,145.1,144.87,145.03,40900.0,131.6225,131.6588,131.4501,131.5953,40900.0
2021-06-09 10:45:00,145.07,145.16,145.05,145.09,14632.0,131.6315,131.7132,131.6134,131.6497,14632.0
2021-06-09 10:50:00,145.09,145.25,145.09,145.17,18855.0,131.6497,131.7949,131.6497,131.7223,18855.0
2021-06-09 10:55:00,145.17,145.27,145.14,145.24,15715.0,131.7223,131.813,131.6951,131.7858,15715.0
2021-06-09 11:00:00,145.25,145.32,145.23,145.28,7038.0,131.7949,131.8584,131.7767,131.8221,7038.0
2021-06-09 11:05:00,145.28,145.41,145.27,145.32,19286.0,131.8221,131.9401,131.813,131.8584,19286.0
2021-06-09 11:10:00,145.33,145.34,145.24,145.27,9600.0,131.8675,131.8765,131.7858,131.813,9600.0
2021-06-09 11:15:00,145.26,145.52,145.19,145.33,43587.0,131.8039,132.0399,131.7404,131.8675,43587.0
2021-06-09 11:20:00,145.33,145.48,145.32,145.32,10774.0,131.8675,132.0036,131.8584,131.8584,10774.0
2021-06-09 11:25:00,145.35,145.36,145.25,145.31,5174.0,131.8856,131.8947,131.7949,131.8493,5174.0
2021-06-09 11:30:00,145.31,145.32,145.15,145.19,3898.0,131.8493,131.8584,131.7041,131.7404,3898.0
2021-06-09 11:35:00,145.11,145.25,145.11,145.23,15905.0,131.6678,131.7949,131.6678,131.7767,15905.0
2021-06-09 11:40:00,145.25,145.26,145.2,145.22,7784.0,131.7949,131.8039,131.7495,131.7677,7784.0
2021-06-09 11:45:00,145.19,145.23,145.09,145.22,25435.0,131.7404,131.7767,131.6497,131.7677,25435.0
2021-06-09 11:50:00,145.23,145.27,145.09,145.09,6282.0,131.7767,131.813,131.6497,131.6497,6282.0
2021-06-09 11:55:00,145.1,145.24,145.0,145.19,21616.0,131.6588,131.7858,131.568,131.7404,21616.0
2021-06-09 12:00:00,145.19,145.26,145.12,145.22,19870.0,131.7404,131.8039,131.6769,131.7677,19870.0
2021-06-09 12:05:00,145.24,145.29,145.23,145.27,5912.0,131.7858,131.8312,131.7767,131.813,5912.0
2021-06-09 12:10:00,145.27,145.34,145.26,145.34,14574.0,131.813,131.8765,131.8039,131.8765,14574.0
2021-06-09 12:15:00,145.34,145.5,145.15,145.19,232113.0,131.8765,132.0217,131.7041,131.7404,232113.0
2021-06-09 12:20:00,145.19,145.28,145.1,145.16,15615.0,131.7404,131.8221,131.6588,131.7132,15615.0
2021-06-09 12:25:00,145.12,145.13,145.07,145.12,7478.0,131.6769,131.686,131.6315,131.6769,7478.0
2021-06-09 12:30:00,145.09,145.1,145.01,145.09,8665.0,131.6497,131.6588,131.5771,131.6497,8665.0
2021-06-09 12:35:00,145.08,145.21,145.06,145.21,7726.0,131.6406,131.7586,131.6225,131.7586,7726.0
2021-06-09 12:40:00,145.22,145.25,145.13,145.21,6858.0,131.7677,131.7949,131.686,131.7586,6858.0
2021-06-09 12:45:00,145.19,145.25,145.18,145.24,4631.0,131.7404,131.7949,131.7314,131.7858,4631.0
2021-06-09 12:50:00,145.26,145.31,145.22,145.26,6578.0,131.8039,131.8493,131.7677,131.8039,6578.0
2021-06-09 12:55:00,145.27,145.36,145.25,145.36,5621.0,131.813,131.8947,131.7949,131.8947,5621.0
2021-06-09 13:00:00,145.36,145.39,145.35,145.37,4627.0,131.8947,131.9219,131.8856,131.9038,4627.0
2021-06-09 13:05:00,145.37,145.5,145.36,145.48,4884.0,131.9038,132.0217,131.8947,132.0036,4884.0
2021-06-09 13:10:00,145.48,145.49,145.43,145.44,5495.0,132.0036,132.0126,131.9582,131.9673,5495.0
2021-06-09 13:15:00,145.43,145.46,145.4,145.42,7917.0,131.9582,131.9854,131.931,131.9491,7917.0
2021-06-09 13:20:00,145.43,145.54,145.42,145.48,5325.0,131.9582,132.058,131.9491,132.0036,5325.0
2021-06-09 13:25:00,145.48,145.58,145.41,145.54,4711.0,132.0036,132.0943,131.9401,132.058,4711.0
2021-06-09 13:30:00,145.53,145.63,145.53,145.63,9454.0,132.0489,132.1397,132.0489,132.1397,9454.0
2021-06-09 13:35:00,145.66,145.67,145.56,145.56,3646.0,132.1669,132.176,132.0762,132.0762,3646.0
2021-06-09 13:40:00,145.55,145.58,145.46,145.52,6744.0,132.0671,132.0943,131.9854,132.0399,6744.0
2021-06-09 13:45:00,145.53,145.64,145.49,145.62,14919.0,132.0489,132.1487,132.0126,132.1306,14919.0
2021-06-09 13:50:00,145.61,145.72,145.59,145.67,6291.0,132.1215,132.2213,132.1034,132.176,6291.0
2021-06-09 13:55:00,145.66,145.74,145.63,145.68,5605.0,132.1669,132.2395,132.1397,132.185,5605.0
2021-06-09 14:00:00,145.68,145.83,145.68,145.79,8223.0,132.185,132.3211,132.185,132.2849,8223.0
2021-06-09 14:05:00,145.78,145.8,145.62,145.65,6304.0,132.2758,132.2939,132.1306,132.1578,6304.0
2021-06-09 14:10:00,145.65,145.68,145.6,145.62,5447.0,132.1578,132.185,132.1125,132.1306,5447.0
2021-06-09 14:15:00,145.61,145.69,145.61,145.67,13001.0,132.1215,132.1941,132.1215,132.176,13001.0
2021-06-09 14:20:00,145.65,145.74,145.63,145.69,13692.0,132.1578,132.2395,132.1397,132.1941,13692.0
2021-06-09 14:25:00,145.67,145.76,145.66,145.73,7256.0,132.176,132.2576,132.1669,132.2304,7256.0
2021-06-09 14:30:00,145.74,145.86,145.74,145.79,9911.0,132.2395,132.3484,132.2395,132.2849,9911.0
2021-06-09 14:35:00,145.79,145.81,145.68,145.7,8657.0,132.2849,132.303,132.185,132.2032,8657.0
2021-06-09 14:40:00,145.72,145.72,145.58,145.6,7065.0,132.2213,132.2213,132.0943,132.1125,7065.0
2021-06-09 14:45:00,145.59,145.62,145.5,145.5,11977.0,132.1034,132.1306,132.0217,132.0217,11977.0
2021-06-09 14:50:00,145.5,145.55,145.46,145.55,6282.0,132.0217,132.0671,131.9854,132.0671,6282.0
2021-06-09 14:55:00,145.54,145.62,145.53,145.59,5815.0,132.058,132.1306,132.0489,132.1034,5815.0
2021-06-09 15:00:00,145.57,145.57,145.44,145.47,8332.0,132.0852,132.0852,131.9673,131.9945,8332.0
2021-06-09 15:05:00,145.46,145.59,145.46,145.51,11824.0,131.9854,132.1034,131.9854,132.0308,11824.0
2021-06-09 15:10:00,145.54,145.54,145.48,145.51,6249.0,132.058,132.058,132.0036,132.0308,6249.0
2021-06-09 15:15:00,145.51,145.56,145.44,145.46,8908.0,132.0308,132.0762,131.9673,131.9854,8908.0
2021-06-09 15:20:00,145.45,145.48,145.4,145.41,9256.0,131.9763,132.0036,131.931,131.9401,9256.0
2021-06-09 15:25:00,145.43,145.58,145.4,145.51,17728.0,131.9582,132.0943,131.931,132.0308,17728.0
2021-06-09 15:30:00,145.5,145.56,145.43,145.46,18099.0,132.0217,132.0762,131.9582,131.9854,18099.0
2021-06-09 15:35:00,145.44,145.46,145.35,145.36,12743.0,131.9673,131.9854,131.8856,131.8947,12743.0
2021-06-09 15:40:00,145.34,145.5,145.32,145.44,25043.0,131.8765,132.0217,131.8584,131.9673,25043.0
2021-06-09 15:45:00,145.43,145.54,145.4,145.41,30429.0,131.9582,132.058,131.931,131.9401,30429.0
2021-06-09 15:50:00,145.4,145.41,145.28,145.35,38374.0,131.931,131.9401,131.8221,131.8856,38374.0
2021-06-09 15:55:00,145.36,145.36,145.07,145.14,128314.0,131.8947,131.8947,131.6315,131.6951,128314.0
2021-06-10 09:30:00,145.42,145.5,144.64,145.22,30279.0,132.3031,132.3759,131.5935,132.1211,30279.0
2021-06-10 09:35:00,145.31,145.39,144.83,145.14,9418.0,132.203,132.2758,131.7663,132.0484,9418.0
2021-06-10 09:40:00,145.3,145.35,144.86,144.86,11927.0,132.1939,132.2394,131.7936,131.7936,11927.0
2021-06-10 09:45:00,144.89,144.93,144.63,144.64,17624.0,131.8209,131.8573,131.5844,131.5935,17624.0
2021-06-10 09:50:00,144.62,144.78,144.46,144.72,19041.0,131.5753,131.7208,131.4297,131.6662,19041.0
2021-06-10 09:55:00,144.75,144.76,144.26,144.3,17028.0,131.6935,131.7026,131.2477,131.2841,17028.0
2021-06-10 10:00:00,144.33,144.46,144.32,144.4,13337.0,131.3114,131.4297,131.3023,131.3751,13337.0
2021-06-10 10:05:00,144.41,144.44,144.33,144.35,21655.0,131.3842,131.4115,131.3114,131.3296,21655.0
2021-06-10 10:10:00,144.36,144.48,144.24,144.43,10591.0,131.3387,131.4479,131.2295,131.4024,10591.0
2021-06-10 10:15:00,144.43,144.73,144.42,144.69,9969.0,131.4024,131.6753,131.3933,131.6389,9969.0
2021-06-10 10:20:00,144.67,144.78,144.61,144.77,11155.0,131.6207,131.7208,131.5662,131.7117,11155.0
2021-06-10 10:25:00,144.78,144.8,144.67,144.7,12512.0,131.7208,131.739,131.6207,131.648,12512.0
2021-06-10 10:30:00,144.72,144.79,144.5,144.53,7766.0,131.6662,131.7299,131.4661,131.4934,7766.0
2021-06-10 10:35:00,144.54,144.55,144.42,144.53,6930.0,131.5025,131.5116,131.3933,131.4934,6930.0
2021-06-10 10:40:00,144.55,144.55,144.45,144.55,10776.0,131.5116,131.5116,131.4206,131.5116,10776.0
2021-06-10 10:45:00,144.56,144.56,144.35,144.44,14968.0,131.5207,131.5207,131.3296,131.4115,14968.0
2021-06-10 10:50:00,144.41,144.44,144.22,144.22,14841.0,131.3842,131.4115,131.2113,131.2113,14841.0
2021-06-10 10:55:00,144.16,144.38,144.16,144.31,12268.0,131.1567,131.3569,131.1567,131.2932,12268.0
2021-06-10 11:00:00,144.28,144.39,144.18,144.36,10211.0,131.2659,131.366,131.1749,131.3387,10211.0
2021-06-10 11:05:00,144.33,144.39,144.21,144.37,5489.0,131.3114,131.366,131.2022,131.3478,5489.0
2021-06-10 11:10:00,144.32,144.56,144.31,144.56,10654.0,131.3023,131.5207,131.2932,131.5207,10654.0
2021-06-10 11:15:00,144.55,144.73,144.49,144.73,9096.0,131.5116,131.6753,131.457,131.6753,9096.0
2021-06-10 11:20:00,144.7,144.75,144.67,144.75,5971.0,131.648,131.6935,131.6207,131.6935,5971.0
2021-06-10 11:25:00,144.77,144.84,144.73,144.84,5938.0,131.7117,131.7754,131.6753,131.7754,5938.0
2021-06-10 11:30:00,144.85,144.99,144.73,144.73,26027.0,131.7845,131.9119,131.6753,131.6753,26027.0
2021-06-10 11:35:00,144.71,144.75,144.67,144.72,6719.0,131.6571,131.6935,131.6207,131.6662,6719.0
2021-06-10 11:40:00,144.73,144.75,144.57,144.68,6466.0,131.6753,131.6935,131.5298,131.6298,6466.0
2021-06-10 11:45:00,144.69,144.78,144.63,144.78,10840.0,131.6389,131.7208,131.5844,131.7208,10840.0
2021-06-10 11:50:00,144.78,144.79,144.67,144.69,7701.0,131.7208,131.7299,131.6207,131.6389,7701.0
2021-06-10 11:55:00,144.69,144.74,144.67,144.71,6901.0,131.6389,131.6844,131.6207,131.6571,6901.0
2021-06-10 12:00:00,144.69,144.83,144.67,144.73,6066.0,131.6389,131.7663,131.6207,131.6753,6066.0
2021-06-10 12:05:00,144.75,144.76,144.61,144.69,8177.0,131.6935,131.7026,131.5662,131.6389,8177.0
2021-06-10 12:10:00,144.71,144.86,144.68,144.86,9315.0,131.6571,131.7936,131.6298,131.7936,9315.0
2021-06-10 12:15:00,144.86,144.92,144.86,144.9,6796.0,131.7936,131.8482,131.7936,131.83,6796.0
2021-06-10 12:20:00,144.89,145.0,144.88,144.91,9328.0,131.8209,131.921,131.8118,131.8391,9328.0
2021-06-10 12:25:00,144.93,144.93,144.84,144.85,6806.0,131.8573,131.8573,131.7754,131.7845,6806.0
2021-06-10 12:30:00,144.86,144.97,144.86,144.97,10356.0,131.7936,131.8937,131.7936,131.8937,10356.0
2021-06-10 12:35:00,144.97,145.08,144.95,145.08,12543.0,131.8937,131.9938,131.8755,131.9938,12543.0
2021-06-10 12:40:00,145.07,145.15,144.99,145.0,13988.0,131.9847,132.0575,131.9119,131.921,13988.0
2021-06-10 12:45:00,145.01,145.11,145.01,145.1,9966.0,131.9301,132.0211,131.9301,132.012,9966.0
2021-06-10 12:50:00,145.1,145.1,144.97,144.99,4482.0,132.012,132.012,131.8937,131.9119,4482.0
2021-06-10 12:55:00,144.99,145.03,144.94,144.97,10584.0,131.9119,131.9483,131.8664,131.8937,10584.0
2021-06-10 13:00:00,144.97,145.04,144.89,145.02,10334.0,131.8937,131.9574,131.8209,131.9392,10334.0
2021-06-10 13:05:00,145.0,145.07,145.0,145.03,6981.0,131.921,131.9847,131.921,131.9483,6981.0
2021-06-10 13:10:00,144.99,145.0,144.87,144.91,3963.0,131.9119,131.921,131.8027,131.8391,3963.0
2021-06-10 13:15:00,144.9,144.97,144.8,144.81,7043.0,131.83,131.8937,131.739,131.7481,7043.0
2021-06-10 13:20:00,144.81,144.86,144.77,144.81,8034.0,131.7481,131.7936,131.7117,131.7481,8034.0
2021-06-10 13:25:00,144.82,144.82,144.74,144.77,6359.0,131.7572,131.7572,131.6844,131.7117,6359.0
2021-06-10 13:30:00,144.77,144.78,144.64,144.71,8982.0,131.7117,131.7208,131.5935,131.6571,8982.0
2021-06-10 13:35:00,144.72,144.72,144.65,144.71,3217.0,131.6662,131.6662,131.6026,131.6571,3217.0
2021-06-10 13:40:00,144.72,144.81,144.71,144.75,6793.0,131.6662,131.7481,131.6571,131.6935,6793.0
2021-06-10 13:45:00,144.75,144.82,144.71,144.81,5818.0,131.6935,131.7572,131.6571,131.7481,5818.0
2021-06-10 13:50:00,144.82,144.82,144.69,144.71,7078.0,131.7572,131.7572,131.6389,131.6571,7078.0
2021-06-10 13:55:00,144.71,144.81,144.68,144.77,5717.0,131.6571,131.7481,131.6298,131.7117,5717.0
2021-06-10 14:00:00,144.78,144.87,144.77,144.83,6385.0,131.7208,131.8027,131.7117,131.7663,6385.0
2021-06-10 14:05:00,144.86,144.88,144.82,144.84,5810.0,131.7936,131.8118,131.7572,131.7754,5810.0
2021-06-10 14:10:00,144.83,144.94,144.8,144.92,10485.0,131.7663,131.8664,131.739,131.8482,10485.0
2021-06-10 14:15:00,144.95,144.99,144.88,144.88,8868.0,131.8755,131.9119,131.8118,131.8118,8868.0
2021-06-10 14:20:00,144.88,144.88,144.81,144.86,7572.0,131.8118,131.8118,131.7481,131.7936,7572.0
2021-06-10 14:25:00,144.85,144.92,144.8,144.91,6279.0,131.7845,131.8482,131.739,131.8391,6279.0
2021-06-10 14:30:00,144.91,145.06,144.89,145.05,11329.0,131.8391,131.9756,131.8209,131.9665,11329.0
2021-06-10 14:35:00,145.04,145.06,144.97,145.06,10140.0,131.9574,131.9756,131.8937,131.9756,10140.0
2021-06-10 14:40:00,145.05,145.07,144.85,144.86,7373.0,131.9665,131.9847,131.7845,131.7936,7373.0
2021-06-10 14:45:00,144.85,144.85,144.78,144.79,11036.0,131.7845,131.7845,131.7208,131.7299,11036.0
2021-06-10 14:50:00,144.77,144.77,144.67,144.67,7867.0,131.7117,131.7117,131.6207,131.6207,7867.0
2021-06-10 14:55:00,144.66,144.66,144.53,144.6,19392.0,131.6116,131.6116,131.4934,131.5571,19392.0
2021-06-10 15:00:00,144.59,144.69,144.55,144.64,22813.0,131.548,131.6389,131.5116,131.5935,22813.0
2021-06-10 15:05:00,144.62,144.69,144.6,144.61,14391.0,131.5753,131.6389,131.5571,131.5662,14391.0
2021-06-10 15:10:00,144.59,144.72,144.57,144.68,12248.0,131.548,131.6662,131.5298,131.6298,12248.0
2021-06-10 15:15:00,144.67,144.79,144.63,144.74,18286.0,131.6207,131.7299,131.5844,131.6844,18286.0
2021-06-10 15:20:00,144.72,144.85,144.71,144.85,28017.0,131.6662,131.7845,131.6571,131.7845,28017.0
2021-06-10 15:25:00,144.85,145.07,144.84,144.99,31186.0,131.7845,131.9847,131.7754,131.9119,31186.0
2021-06-10 15:30:00,144.98,145.06,144.9,144.9,31924.0,131.9028,131.9756,131.83,131.83,31924.0
2021-06-10 15:35:00,144.88,144.94,144.77,144.91,28583.0,131.8118,131.8664,131.7117,131.8391,28583.0
2021-06-10 15:40:00,144.88,145.0,144.84,144.94,40009.0,131.8118,131.921,131.7754,131.8664,40009.0
2021-06-10 15:45:00,144.94,145.02,144.91,145.02,60563.0,131.8664,131.9392,131.8391,131.9392,60563.0
2021-06-10 15:50:00,145.03,145.27,145.02,145.21,85841.0,131.9483,132.1666,131.9392,132.112,85841.0
2021-06-10 15:55:00,145.18,145.41,145.06,145.38,279379.0,132.0847,132.294,131.9756,132.2667,279379.0
2021-06-11 09:30:00,145.71,145.72,145.04,145.48,35088.0,132.5669,132.576,131.9574,132.3577,35088.0
2021-06-11 09:35:00,145.56,146.04,145.52,145.92,15791.0,132.4305,132.8672,132.3941,132.758,15791.0
2021-06-11 09:40:00,145.94,146.24,145.79,146.07,34530.0,132.7762,133.0491,132.6397,132.8945,34530.0
2021-06-11 09:45:00,146.06,146.32,146.05,146.29,22509.0,132.8854,133.1219,132.8763,133.0946,22509.0
2021-06-11 09:50:00,146.28,146.37,146.2,146.27,13493.0,133.0855,133.1674,133.0127,133.0764,13493.0
2021-06-11 09:55:00,146.3,146.62,146.3,146.62,26445.0,133.1037,133.3949,133.1037,133.3949,26445.0
2021-06-11 10:00:00,146.63,146.79,146.56,146.69,30596.0,133.404,133.5495,133.3403,133.4585,30596.0
2021-06-11 10:05:00,146.69,146.86,146.64,146.78,21725.0,133.4585,133.6132,133.4131,133.5404,21725.0
2021-06-11 10:10:00,146.81,146.81,146.59,146.78,20545.0,133.5677,133.5677,133.3676,133.5404,20545.0
2021-06-11 10:15:00,146.79,146.81,146.57,146.79,28398.0,133.5495,133.5677,133.3494,133.5495,28398.0
2021-06-11 10:20:00,146.79,146.8,146.65,146.72,32752.0,133.5495,133.5586,133.4222,133.4858,32752.0
2021-06-11 10:25:00,146.72,146.84,146.65,146.75,37409.0,133.4858,133.595,133.4222,133.5131,37409.0
2021-06-11 10:30:00,146.74,146.87,146.71,146.78,39937.0,133.504,133.6223,133.4767,133.5404,39937.0
2021-06-11 10:35:00,146.76,146.76,146.58,146.66,25677.0,133.5222,133.5222,133.3585,133.4312,25677.0
2021-06-11 10:40:00,146.65,146.77,146.61,146.72,25831.0,133.4222,133.5313,133.3858,133.4858,25831.0
2021-06-11 10:45:00,146.71,146.76,146.61,146.62,22959.0,133.4767,133.5222,133.3858,133.3949,22959.0
2021-06-11 10:50:00,146.63,146.78,146.54,146.78,30186.0,133.404,133.5404,133.3221,133.5404,30186.0
2021-06-11 10:55:00,146.78,146.86,146.62,146.8,21792.0,133.5404,133.6132,133.3949,133.5586,21792.0
2021-06-11 11:00:00,146.83,146.86,146.75,146.81,19015.0,133.5859,133.6132,133.5131,133.5677,19015.0
2021-06-11 11:05:00,146.8,146.96,146.8,146.9,16337.0,133.5586,133.7042,133.5586,133.6496,16337.0
2021-06-11 11:10:00,146.88,146.99,146.73,146.98,21091.0,133.6314,133.7315,133.4949,133.7224,21091.0
2021-06-11 11:15:00,146.96,147.04,146.85,147.04,17932.0,133.7042,133.777,133.6041,133.777,17932.0
2021-06-11 11:20:00,147.04,147.04,146.9,146.94,24002.0,133.777,133.777,133.6496,133.686,24002.0
2021-06-11 11:25:00,146.94,146.97,146.76,146.92,21216.0,133.686,133.7133,133.5222,133.6678,21216.0
2021-06-11 11:30:00,146.94,147.0,146.87,146.88,16360.0,133.686,133.7406,133.6223,133.6314,16360.0
2021-06-11 11:35:00,146.89,146.97,146.76,146.85,20848.0,133.6405,133.7133,133.5222,133.6041,20848.0
2021-06-11 11:40:00,146.87,146.94,146.87,146.91,11986.0,133.6223,133.686,133.6223,133.6587,11986.0
2021-06-11 11:45:00,146.92,146.99,146.91,146.92,15659.0,133.6678,133.7315,133.6587,133.6678,15659.0
2021-06-11 11:50:00,146.92,147.0,146.86,146.96,24029.0,133.6678,133.7406,133.6132,133.7042,24029.0
2021-06-11 11:55:00,146.97,147.01,146.83,146.88,41039.0,133.7133,133.7497,133.5859,133.6314,41039.0
2021-06-11 12:00:00,146.87,146.94,146.83,146.86,19094.0,133.6223,133.686,133.5859,133.6132,19094.0
2021-06-11 12:05:00,146.86,146.86,146.54,146.56,6524.0,133.6132,133.6132,133.3221,133.3403,6524.0
2021-06-11 12:10:00,146.57,146.58,146.37,146.47,15623.0,133.3494,133.3585,133.1674,133.2584,15623.0
2021-06-11 12:15:00,146.47,146.49,146.22,146.23,12461.0,133.2584,133.2766,133.0309,133.04,12461.0
2021-06-11 12:20:00,146.23,146.27,146.18,146.24,13388.0,133.04,133.0764,132.9945,133.0491,13388.0
2021-06-11 12:25:00,146.22,146.25,146.15,146.22,35737.0,133.0309,133.0582,132.9673,133.0309,35737.0
2021-06-11 12:30:00,146.2,146.28,146.2,146.24,12221.0,133.0127,133.0855,133.0127,133.0491,12221.0
2021-06-11 12:35:00,146.25,146.25,146.03,146.03,32180.0,133.0582,133.0582,132.8581,132.8581,32180.0
2021-06-11 12:40:00,146.04,146.07,145.92,145.94,10370.0,132.8672,132.8945,132.758,132.7762,10370.0
2021-06-11 12:45:00,145.95,146.04,145.9,145.92,7755.0,132.7853,132.8672,132.7398,132.758,7755.0
2021-06-11 12:50:00,145.93,146.03,145.89,145.97,12137.0,132.7671,132.8581,132.7307,132.8035,12137.0
2021-06-11 12:55:00,145.96,145.97,145.85,145.86,9395.0,132.7944,132.8035,132.6943,132.7034,9395.0
2021-06-11 13:00:00,145.84,146.01,145.84,145.94,11252.0,132.6852,132.8399,132.6852,132.7762,11252.0
2021-06-11 13:05:00,145.95,145.95,145.87,145.89,7641.0,132.7853,132.7853,132.7125,132.7307,7641.0
2021-06-11 13:10:00,145.9,145.92,145.76,145.78,7616.0,132.7398,132.758,132.6124,132.6306,7616.0
2021-06-11 13:15:00,145.79,145.84,145.74,145.78,10044.0,132.6397,132.6852,132.5942,132.6306,10044.0
2021-06-11 13:20:00,145.77,145.86,145.72,145.85,10941.0,132.6215,132.7034,132.576,132.6943,10941.0
2021-06-11 13:25:00,145.84,145.84,145.79,145.79,9454.0,132.6852,132.6852,132.6397,132.6397,9454.0
2021-06-11 13:30:00,145.79,145.92,145.79,145.89,7752.0,132.6397,132.758,132.6397,132.7307,7752.0
2021-06-11 13:35:00,145.89,146.0,145.88,145.95,7763.0,132.7307,132.8308,132.7216,132.7853,7763.0
2021-06-11 13:40:00,145.94,145.99,145.88,145.92,11767.0,132.7762,132.8217,132.7216,132.758,11767.0
2021-06-11 13:45:00,145.92,145.92,145.78,145.8,17007.0,132.758,132.758,132.6306,132.6488,17007.0
2021-06-11 13:50:00,145.8,145.9,145.8,145.84,14314.0,132.6488,132.7398,132.6488,132.6852,14314.0
2021-06-11 13:55:00,145.84,145.86,145.81,145.82,3893.0,132.6852,132.7034,132.6579,132.667,3893.0
2021-06-11 14:00:00,145.83,145.91,145.82,145.82,11418.0,132.6761,132.7489,132.667,132.667,11418.0
2021-06-11 14:05:00,145.83,145.85,145.76,145.78,9258.0,132.6761,132.6943,132.6124,132.6306,9258.0
2021-06-11 14:10:00,145.78,145.86,145.77,145.85,12276.0,132.6306,132.7034,132.6215,132.6943,12276.0
2021-06-11 14:15:00,145.85,145.9,145.73,145.79,16821.0,132.6943,132.7398,132.5851,132.6397,16821.0
2021-06-11 14:20:00,145.8,145.83,145.73,145.81,13755.0,132.6488,132.6761,132.5851,132.6579,13755.0
2021-06-11 14:25:00,145.81,145.89,145.74,145.74,9910.0,132.6579,132.7307,132.5942,132.5942,9910.0
2021-06-11 14:30:00,145.77,145.84,145.75,145.82,11265.0,132.6215,132.6852,132.6033,132.667,11265.0
2021-06-11 14:35:00,145.79,145.82,145.7,145.74,11804.0,132.6397,132.667,132.5578,132.5942,11804.0
2021-06-11 14:40:00,145.74,145.85,145.72,145.8,25259.0,132.5942,132.6943,132.576,132.6488,25259.0
2021-06-11 14:45:00,145.79,145.88,145.78,145.86,18816.0,132.6397,132.7216,132.6306,132.7034,18816.0
2021-06-11 14:50:00,145.84,145.84,145.65,145.69,17082.0,132.6852,132.6852,132.5124,132.5487,17082.0
2021-06-11 14:55:00,145.69,145.7,145.64,145.66,14345.0,132.5487,132.5578,132.5033,132.5214,14345.0
2021-06-11 15:00:00,145.67,145.73,145.63,145.64,19344.0,132.5305,132.5851,132.4942,132.5033,19344.0
2021-06-11 15:05:00,145.62,145.7,145.61,145.62,14994.0,132.4851,132.5578,132.476,132.4851,14994.0
2021-06-11 15:10:00,145.62,145.66,145.51,145.51,17316.0,132.4851,132.5214,132.385,132.385,17316.0
2021-06-11 15:15:00,145.52,145.59,145.51,145.59,21516.0,132.3941,132.4578,132.385,132.4578,21516.0
2021-06-11 15:20:00,145.57,145.59,145.48,145.51,21445.0,132.4396,132.4578,132.3577,132.385,21445.0
2021-06-11 15:25:00,145.51,145.59,145.41,145.52,37051.0,132.385,132.4578,132.294,132.3941,37051.0
2021-06-11 15:30:00,145.51,145.6,145.46,145.59,34836.0,132.385,132.4669,132.3395,132.4578,34836.0
2021-06-11 15:35:00,145.59,145.61,145.47,145.51,24572.0,132.4578,132.476,132.3486,132.385,24572.0
2021-06-11 15:40:00,145.5,145.77,145.46,145.71,34253.0,132.3759,132.6215,132.3395,132.5669,34253.0
2021-06-11 15:45:00,145.72,145.89,145.68,145.69,40421.0,132.576,132.7307,132.5396,132.5487,40421.0
2021-06-11 15:50:00,145.67,145.87,145.67,145.76,60551.0,132.5305,132.7125,132.5305,132.6124,60551.0
2021-06-11 15:55:00,145.75,145.78,145.48,145.65,403819.0,132.6033,132.6306,132.3577,132.5124,403819.0
2021-06-14 09:30:00,145.83,145.83,145.04,145.12,36658.0,132.6761,132.6761,131.9574,132.0302,36658.0
2021-06-14 09:35:00,145.07,145.21,144.84,145.06,30623.0,131.9847,132.112,131.7754,131.9756,30623.0
2021-06-14 09:40:00,145.12,145.31,145.06,145.25,15856.0,132.0302,132.203,131.9756,132.1484,15856.0
2021-06-14 09:45:00,145.26,145.35,145.15,145.2,20222.0,132.1575,132.2394,132.0575,132.1029,20222.0
2021-06-14 09:50:00,145.2,145.55,145.09,145.52,28282.0,132.1029,132.4214,132.0029,132.3941,28282.0
2021-06-14 09:55:00,145.52,145.53,145.3,145.37,11191.0,132.3941,132.4032,132.1939,132.2576,11191.0
2021-06-14 10:00:00,145.36,145.39,145.28,145.33,11918.0,132.2485,132.2758,132.1757,132.2212,11918.0
2021-06-14 10:05:00,145.28,145.37,145.25,145.31,8363.0,132.1757,132.2576,132.1484,132.203,8363.0
2021-06-14 10:10:00,145.31,145.31,145.03,145.1,8878.0,132.203,132.203,131.9483,132.012,8878.0
2021-06-14 10:15:00,145.07,145.17,145.03,145.17,8878.0,131.9847,132.0756,131.9483,132.0756,8878.0
2021-06-14 10:20:00,145.19,145.26,145.12,145.12,12079.0,132.0938,132.1575,132.0302,132.0302,12079.0
2021-06-14 10:25:00,145.16,145.18,145.02,145.04,8704.0,132.0665,132.0847,131.9392,131.9574,8704.0
2021-06-14 10:30:00,145.06,145.1,144.95,145.05,8739.0,131.9756,132.012,131.8755,131.9665,8739.0
2021-06-14 10:35:00,145.04,145.04,144.87,144.91,8588.0,131.9574,131.9574,131.8027,131.8391,8588.0
2021-06-14 10:40:00,144.91,144.91,144.6,144.6,8826.0,131.8391,131.8391,131.5571,131.5571,8826.0
2021-06-14 10:45:00,144.57,144.57,144.42,144.57,6919.0,131.5298,131.5298,131.3933,131.5298,6919.0
2021-06-14 10:50:00,144.6,144.85,144.59,144.78,7102.0,131.5571,131.7845,131.548,131.7208,7102.0
2021-06-14 10:55:00,144.77,144.86,144.71,144.86,10300.0,131.7117,131.7936,131.6571,131.7936,10300.0
2021-06-14 11:00:00,144.85,144.97,144.84,144.9,11186.0,131.7845,131.8937,131.7754,131.83,11186.0
2021-06-14 11:05:00,144.9,144.93,144.82,144.84,18307.0,131.83,131.8573,131.7572,131.7754,18307.0
2021-06-14 11:10:00,144.81,144.88,144.73,144.86,7917.0,131.7481,131.8118,131.6753,131.7936,7917.0
2021-06-14 11:15:00,144.89,144.92,144.83,144.83,7385.0,131.8209,131.8482,131.7663,131.7663,7385.0
2021-06-14 11:20:00,144.86,144.94,144.8,144.83,6903.0,131.7936,131.8664,131.739,131.7663,6903.0
2021-06-14 11:25:00,144.8,144.84,144.78,144.78,10217.0,131.739,131.7754,131.7208,131.7208,10217.0
2021-06-14 11:30:00,144.79,145.02,144.76,145.0,10502.0,131.7299,131.9392,131.7026,131.921,10502.0
2021-06-14 11:35:00,145.01,145.12,144.99,145.12,9354.0,131.9301,132.0302,131.9119,132.0302,9354.0
2021-06-14 11:40:00,145.09,145.26,145.09,145.17,7098.0,132.0029,132.1575,132.0029,132.0756,7098.0
2021-06-14 11:45:00,145.16,145.24,145.15,145.23,8948.0,132.0665,132.1393,132.0575,132.1302,8948.0
2021-06-14 11:50:00,145.22,145.27,145.12,145.21,7109.0,132.1211,132.1666,132.0302,132.112,7109.0
2021-06-14 11:55:00,145.22,145.26,145.17,145.2,7464.0,132.1211,132.1575,132.0756,132.1029,7464.0
2021-06-14 12:00:00,145.15,145.18,145.09,145.11,3894.0,132.0575,132.0847,132.0029,132.0211,3894.0
2021-06-14 12:05:00,145.09,145.11,144.92,144.92,12746.0,132.0029,132.0211,131.8482,131.8482,12746.0
2021-06-14 12:10:00,144.92,144.94,144.87,144.92,8452.0,131.8482,131.8664,131.8027,131.8482,8452.0
2021-06-14 12:15:00,144.91,144.91,144.78,144.8,7407.0,131.8391,131.8391,131.7208,131.739,7407.0
2021-06-14 12:20:00,144.8,144.81,144.67,144.67,10745.0,131.739,131.7481,131.6207,131.6207,10745.0
2021-06-14 12:25:00,144.67,144.76,144.66,144.76,7728.0,131.6207,131.7026,131.6116,131.7026,7728.0
2021-06-14 12:30:00,144.74,144.8,144.73,144.77,9435.0,131.6844,131.739,131.6753,131.7117,9435.0
2021-06-14 12:35:00,144.78,144.82,144.74,144.74,6228.0,131.7208,131.7572,131.6844,131.6844,6228.0
2021-06-14 12:40:00,144.74,144.85,144.74,144.82,7591.0,131.6844,131.7845,131.6844,131.7572,7591.0
2021-06-14 12:45:00,144.84,144.97,144.83,144.95,9529.0,131.7754,131.8937,131.7663,131.8755,9529.0
2021-06-14 12:50:00,144.94,145.1,144.94,145.08,19743.0,131.8664,132.012,131.8664,131.9938,19743.0
2021-06-14 12:55:00,145.09,145.11,144.99,144.99,7340.0,132.0029,132.0211,131.9119,131.9119,7340.0
2021-06-14 13:00:00,145.01,145.04,144.93,144.95,5441.0,131.9301,131.9574,131.8573,131.8755,5441.0
2021-06-14 13:05:00,144.94,145.03,144.9,145.0,11068.0,131.8664,131.9483,131.83,131.921,11068.0
2021-06-14 13:10:00,145.0,145.12,144.98,145.08,4637.0,131.921,132.0302,131.9028,131.9938,4637.0
2021-06-14 13:15:00,145.07,145.18,145.05,145.18,6071.0,131.9847,132.0847,131.9665,132.0847,6071.0
2021-06-14 13:20:00,145.21,145.22,145.14,145.2,6828.0,132.112,132.1211,132.0484,132.1029,6828.0
2021-06-14 13:25:00,145.2,145.4,145.16,145.4,11409.0,132.1029,132.2849,132.0665,132.2849,11409.0
2021-06-14 13:30:00,145.39,145.48,145.38,145.41,10256.0,132.2758,132.3577,132.2667,132.294,10256.0
2021-06-14 13:35:00,145.41,145.42,145.33,145.36,10832.0,132.294,132.3031,132.2212,132.2485,10832.0
2021-06-14 13:40:00,145.36,145.46,145.34,145.46,10064.0,132.2485,132.3395,132.2303,132.3395,10064.0
2021-06-14 13:45:00,145.45,145.62,145.44,145.58,22061.0,132.3304,132.4851,132.3213,132.4487,22061.0
2021-06-14 13:50:00,145.57,145.61,145.53,145.53,9384.0,132.4396,132.476,132.4032,132.4032,9384.0
2021-06-14 13:55:00,145.52,145.53,145.38,145.42,9486.0,132.3941,132.4032,132.2667,132.3031,9486.0
2021-06-14 14:00:00,145.43,145.52,145.4,145.52,7105.0,132.3122,132.3941,132.2849,132.3941,7105.0
2021-06-14 14:05:00,145.5,145.53,145.44,145.52,5918.0,132.3759,132.4032,132.3213,132.3941,5918.0
2021-06-14 14:10:00,145.51,145.63,145.51,145.63,10309.0,132.385,132.4942,132.385,132.4942,10309.0
2021-06-14 14:15:00,145.62,145.77,145.62,145.77,13834.0,132.4851,132.6215,132.4851,132.6215,13834.0
2021-06-14 14:20:00,145.74,145.84,145.72,145.82,10951.0,132.5942,132.6852,132.576,132.667,10951.0
2021-06-14 14:25:00,145.8,145.83,145.74,145.78,10250.0,132.6488,132.6761,132.5942,132.6306,10250.0
2021-06-14 14:30:00,145.79,145.79,145.69,145.72,9509.0,132.6397,132.6397,132.5487,132.576,9509.0
2021-06-14 14:35:00,145.71,145.87,145.71,145.86,16692.0,132.5669,132.7125,132.5669,132.7034,16692.0
2021-06-14 14:40:00,145.85,145.89,145.67,145.67,20677.0,132.6943,132.7307,132.5305,132.5305,20677.0
2021-06-14 14:45:00,145.68,145.72,145.6,145.68,46511.0,132.5396,132.576,132.4669,132.5396,46511.0
2021-06-14 14:50:00,145.68,145.76,145.67,145.74,9633.0,132.5396,132.6124,132.5305,132.5942,9633.0
2021-06-14 14:55:00,145.74,145.84,145.74,145.77,8241.0,132.5942,132.6852,132.5942,132.6215,8241.0
2021-06-14 15:00:00,145.77,145.84,145.76,145.78,10025.0,132.6215,132.6852,132.6124,132.6306,10025.0
2021-06-14 15:05:00,145.8,145.8,145.69,145.77,10037.0,132.6488,132.6488,132.5487,132.6215,10037.0
2021-06-14 15:10:00,145.78,145.81,145.67,145.69,7392.0,132.6306,132.6579,132.5305,132.5487,7392.0
2021-06-14 15:15:00,145.68,145.74,145.64,145.68,8794.0,132.5396,132.5942,132.5033,132.5396,8794.0
2021-06-14 15:20:00,145.68,145.74,145.65,145.74,13925.0,132.5396,132.5942,132.5124,132.5942,13925.0
2021-06-14 15:25:00,145.75,146.0,145.71,145.97,17828.0,132.6033,132.8308,132.5669,132.8035,17828.0
2021-06-14 15:30:00,145.97,146.04,145.86,145.99,24349.0,132.8035,132.8672,132.7034,132.8217,24349.0
2021-06-14 15:35:00,146.0,146.03,145.92,145.98,27284.0,132.8308,132.8581,132.758,132.8126,27284.0
2021-06-14 15:40:00,145.99,146.18,145.99,146.16,29238.0,132.8217,132.9945,132.8217,132.9763,29238.0
2021-06-14 15:45:00,146.14,146.17,146.02,146.04,25352.0,132.9582,132.9854,132.849,132.8672,25352.0
2021-06-14 15:50:00,146.02,146.28,145.97,146.27,47042.0,132.849,133.0855,132.8035,133.0764,47042.0
2021-06-14 15:55:00,146.27,146.52,146.21,146.52,166618.0,133.0764,133.3039,133.0218,133.3039,166618.0
2021-06-15 09:30:00,146.78,147.02,146.32,146.44,24215.0,133.5404,133.7588,133.1219,133.2311,24215.0
2021-06-15 09:35:00,146.33,146.33,146.04,146.26,6635.0,133.131,133.131,132.8672,133.0673,6635.0
2021-06-15 09:40:00,146.27,146.27,145.9,145.91,1700.0,133.0764,133.0764,132.7398,132.7489,1700.0
2021-06-15 09:45:00,145.84,145.84,145.61,145.61,6444.0,132.6852,132.6852,132.476,132.476,6444.0
2021-06-15 09:50:00,145.6,145.67,145.5,145.5,5369.0,132.4669,132.5305,132.3759,132.3759,5369.0
2021-06-15 09:55:00,145.46,145.7,145.44,145.7,8944.0,132.3395,132.5578,132.3213,132.5578,8944.0
2021-06-15 10:00:00,145.68,145.69,145.51,145.55,7318.0,132.5396,132.5487,132.385,132.4214,7318.0
2021-06-15 10:05:00,145.46,145.51,145.36,145.4,9569.0,132.3395,132.385,132.2485,132.2849,9569.0
2021-06-15 10:10:00,145.42,145.6,145.4,145.59,7352.0,132.3031,132.4669,132.2849,132.4578,7352.0
2021-06-15 10:15:00,145.56,145.79,145.56,145.79,8940.0,132.4305,132.6397,132.4305,132.6397,8940.0
2021-06-15 10:20:00,145.75,145.89,145.75,145.89,5984.0,132.6033,132.7307,132.6033,132.7307,5984.0
2021-06-15 10:25:00,145.84,146.06,145.83,146.06,7681.0,132.6852,132.8854,132.6761,132.8854,7681.0
2021-06-15 10:30:00,146.06,146.13,146.0,146.08,4882.0,132.8854,132.9491,132.8308,132.9036,4882.0
2021-06-15 10:35:00,146.05,146.09,145.94,145.95,3616.0,132.8763,132.9127,132.7762,132.7853,3616.0
2021-06-15 10:40:00,145.95,146.02,145.88,146.02,7191.0,132.7853,132.849,132.7216,132.849,7191.0
2021-06-15 10:45:00,146.03,146.18,146.01,146.13,11196.0,132.8581,132.9945,132.8399,132.9491,11196.0
2021-06-15 10:50:00,146.14,146.29,146.13,146.14,12516.0,132.9582,133.0946,132.9491,132.9582,12516.0
2021-06-15 10:55:00,146.15,146.16,145.95,145.98,4517.0,132.9673,132.9763,132.7853,132.8126,4517.0
2021-06-15 11:00:00,146.0,146.09,146.0,146.08,6203.0,132.8308,132.9127,132.8308,132.9036,6203.0
2021-06-15 11:05:00,146.09,146.18,146.05,146.09,4970.0,132.9127,132.9945,132.8763,132.9127,4970.0
2021-06-15 11:10:00,146.06,146.12,146.04,146.08,6017.0,132.8854,132.94,132.8672,132.9036,6017.0
2021-06-15 11:15:00,146.07,146.08,146.0,146.06,8086.0,132.8945,132.9036,132.8308,132.8854,8086.0
2021-06-15 11:20:00,146.06,146.25,146.06,146.25,9096.0,132.8854,133.0582,132.8854,133.0582,9096.0
2021-06-15 11:25:00,146.23,146.3,146.2,146.29,6580.0,133.04,133.1037,133.0127,133.0946,6580.0
2021-06-15 11:30:00,146.28,146.36,146.23,146.33,8821.0,133.0855,133.1583,133.04,133.131,8821.0
2021-06-15 11:35:00,146.34,146.35,146.21,146.23,5837.0,133.1401,133.1492,133.0218,133.04,5837.0
2021-06-15 11:40:00,146.22,146.37,146.22,146.35,6009.0,133.0309,133.1674,133.0309,133.1492,6009.0
2021-06-15 11:45:00,146.37,146.39,146.25,146.3,2643.0,133.1674,133.1856,133.0582,133.1037,2643.0
2021-06-15 11:50:00,146.3,146.3,146.17,146.2,2620.0,133.1037,133.1037,132.9854,133.0127,2620.0
2021-06-15 11:55:00,146.22,146.3,146.21,146.29,5890.0,133.0309,133.1037,133.0218,133.0946,5890.0
2021-06-15 12:00:00,146.28,146.35,146.27,146.31,5990.0,133.0855,133.1492,133.0764,133.1128,5990.0
2021-06-15 12:05:00,146.24,146.39,146.2,146.37,23581.0,133.0491,133.1856,133.0127,133.1674,23581.0
2021-06-15 12:10:00,146.39,146.44,146.27,146.27,5191.0,133.1856,133.2311,133.0764,133.0764,5191.0
2021-06-15 12:15:00,146.28,146.41,146.28,146.35,9336.0,133.0855,133.2038,133.0855,133.1492,9336.0
2021-06-15 12:20:00,146.36,146.43,146.29,146.29,3402.0,133.1583,133.222,133.0946,133.0946,3402.0
2021-06-15 12:25:00,146.28,146.44,146.25,146.31,33097.0,133.0855,133.2311,133.0582,133.1128,33097.0
2021-06-15 12:30:00,146.32,146.34,146.21,146.25,4621.0,133.1219,133.1401,133.0218,133.0582,4621.0
2021-06-15 12:35:00,146.21,146.27,146.04,146.05,13463.0,133.0218,133.0764,132.8672,132.8763,13463.0
2021-06-15 12:40:00,146.02,146.12,146.02,146.08,10846.0,132.849,132.94,132.849,132.9036,10846.0
2021-06-15 12:45:00,146.12,146.26,146.11,146.22,8922.0,132.94,133.0673,132.9309,133.0309,8922.0
2021-06-15 12:50:00,146.17,146.18,146.06,146.09,3059.0,132.9854,132.9945,132.8854,132.9127,3059.0
2021-06-15 12:55:00,146.11,146.12,145.97,146.02,4829.0,132.9309,132.94,132.8035,132.849,4829.0
2021-06-15 13:00:00,146.0,146.06,145.96,145.99,6096.0,132.8308,132.8854,132.7944,132.8217,6096.0
2021-06-15 13:05:00,145.97,145.99,145.88,145.93,4979.0,132.8035,132.8217,132.7216,132.7671,4979.0
2021-06-15 13:10:00,145.92,145.92,145.75,145.75,3833.0,132.758,132.758,132.6033,132.6033,3833.0
2021-06-15 13:15:00,145.77,145.77,145.63,145.64,12474.0,132.6215,132.6215,132.4942,132.5033,12474.0
2021-06-15 13:20:00,145.66,145.68,145.54,145.55,6352.0,132.5214,132.5396,132.4123,132.4214,6352.0
2021-06-15 13:25:00,145.54,145.55,145.48,145.5,8734.0,132.4123,132.4214,132.3577,132.3759,8734.0
2021-06-15 13:30:00,145.5,145.66,145.5,145.65,8230.0,132.3759,132.5214,132.3759,132.5124,8230.0
2021-06-15 13:35:00,145.64,145.73,145.63,145.69,5904.0,132.5033,132.5851,132.4942,132.5487,5904.0
2021-06-15 13:40:00,145.68,145.78,145.67,145.73,6744.0,132.5396,132.6306,132.5305,132.5851,6744.0
2021-06-15 13:45:00,145.7,145.81,145.7,145.78,2907.0,132.5578,132.6579,132.5578,132.6306,2907.0
2021-06-15 13:50:00,145.75,145.81,145.7,145.77,10831.0,132.6033,132.6579,132.5578,132.6215,10831.0
2021-06-15 13:55:00,145.8,145.87,145.75,145.78,5883.0,132.6488,132.7125,132.6033,132.6306,5883.0
2021-06-15 14:00:00,145.84,146.05,145.83,146.01,4787.0,132.6852,132.8763,132.6761,132.8399,4787.0
2021-06-15 14:05:00,145.99,146.01,145.94,145.97,6518.0,132.8217,132.8399,132.7762,132.8035,6518.0
2021-06-15 14:10:00,145.95,145.95,145.81,145.86,8614.0,132.7853,132.7853,132.6579,132.7034,8614.0
2021-06-15 14:15:00,145.84,145.89,145.79,145.81,7269.0,132.6852,132.7307,132.6397,132.6579,7269.0
2021-06-15 14:20:00,145.8,145.84,145.76,145.79,6398.0,132.6488,132.6852,132.6124,132.6397,6398.0
2021-06-15 14:25:00,145.8,145.85,145.77,145.83,4780.0,132.6488,132.6943,132.6215,132.6761,4780.0
2021-06-15 14:30:00,145.81,145.88,145.76,145.83,3284.0,132.6579,132.7216,132.6124,132.6761,3284.0
2021-06-15 14:35:00,145.88,145.95,145.84,145.87,4757.0,132.7216,132.7853,132.6852,132.7125,4757.0
2021-06-15 14:40:00,145.85,145.99,145.85,145.99,10691.0,132.6943,132.8217,132.6943,132.8217,10691.0
2021-06-15 14:45:00,145.99,146.07,145.99,146.07,3845.0,132.8217,132.8945,132.8217,132.8945,3845.0
2021-06-15 14:50:00,146.03,146.15,146.0,146.12,6680.0,132.8581,132.9673,132.8308,132.94,6680.0
2021-06-15 14:55:00,146.11,146.13,146.07,146.07,2767.0,132.9309,132.9491,132.8945,132.8945,2767.0
2021-06-15 15:00:00,146.0,146.07,145.9,145.94,22436.0,132.8308,132.8945,132.7398,132.7762,22436.0
2021-06-15 15:05:00,145.98,146.11,145.98,146.05,5673.0,132.8126,132.9309,132.8126,132.8763,5673.0
2021-06-15 15:10:00,146.09,146.12,146.04,146.09,5426.0,132.9127,132.94,132.8672,132.9127,5426.0
2021-06-15 15:15:00,146.06,146.13,146.06,146.1,4630.0,132.8854,132.9491,132.8854,132.9218,4630.0
2021-06-15 15:20:00,146.09,146.12,146.03,146.06,6016.0,132.9127,132.94,132.8581,132.8854,6016.0
2021-06-15 15:25:00,146.08,146.09,145.92,145.96,10120.0,132.9036,132.9127,132.758,132.7944,10120.0
2021-06-15 15:30:00,145.95,145.97,145.85,145.92,11850.0,132.7853,132.8035,132.6943,132.758,11850.0
2021-06-15 15:35:00,145.92,145.99,145.85,145.96,12319.0,132.758,132.8217,132.6943,132.7944,12319.0
2021-06-15 15:40:00,145.98,146.19,145.92,146.13,16946.0,132.8126,133.0036,132.758,132.9491,16946.0
2021-06-15 15:45:00,146.14,146.23,146.12,146.21,16790.0,132.9582,133.04,132.94,133.0218,16790.0
2021-06-15 15:50:00,146.2,146.23,146.0,146.01,36579.0,133.0127,133.04,132.8308,132.8399,36579.0
2021-06-15 15:55:00,145.99,146.07,145.9,146.05,89104.0,132.8217,132.8945,132.7398,132.8763,89104.0
2021-06-16 09:30:00,146.35,146.38,146.1,146.32,25571.0,133.1492,133.1765,132.9218,133.1219,25571.0
2021-06-16 09:35:00,146.34,146.64,146.32,146.59,4157.0,133.1401,133.4131,133.1219,133.3676,4157.0
2021-06-16 09:40:00,146.59,146.65,146.16,146.16,9325.0,133.3676,133.4222,132.9763,132.9763,9325.0
2021-06-16 09:45:00,146.04,146.11,145.85,145.91,10668.0,132.8672,132.9309,132.6943,132.7489,10668.0
2021-06-16 09:50:00,145.91,145.98,145.6,145.65,6793.0,132.7489,132.8126,132.4669,132.5124,6793.0
2021-06-16 09:55:00,145.67,145.74,145.55,145.65,9858.0,132.5305,132.5942,132.4214,132.5124,9858.0
2021-06-16 10:00:00,145.69,145.8,145.65,145.74,8676.0,132.5487,132.6488,132.5124,132.5942,8676.0
2021-06-16 10:05:00,145.69,145.76,145.62,145.73,5847.0,132.5487,132.6124,132.4851,132.5851,5847.0
2021-06-16 10:10:00,145.63,145.63,145.5,145.53,4748.0,132.4942,132.4942,132.3759,132.4032,4748.0
2021-06-16 10:15:00,145.53,145.53,145.39,145.48,5673.0,132.4032,132.4032,132.2758,132.3577,5673.0
2021-06-16 10:20:00,145.48,145.57,145.47,145.56,6057.0,132.3577,132.4396,132.3486,132.4305,6057.0
2021-06-16 10:25:00,145.57,145.73,145.54,145.73,5691.0,132.4396,132.5851,132.4123,132.5851,5691.0
2021-06-16 10:30:00,145.71,145.74,145.58,145.67,9064.0,132.5669,132.5942,132.4487,132.5305,9064.0
2021-06-16 10:35:00,145.67,145.73,145.62,145.62,5086.0,132.5305,132.5851,132.4851,132.4851,5086.0
2021-06-16 10:40:00,145.61,145.69,145.59,145.65,7903.0,132.476,132.5487,132.4578,132.5124,7903.0
2021-06-16 10:45:00,145.67,145.81,145.66,145.72,13356.0,132.5305,132.6579,132.5214,132.576,13356.0
2021-06-16 10:50:00,145.72,145.75,145.57,145.59,6820.0,132.576,132.6033,132.4396,132.4578,6820.0
2021-06-16 10:55:00,145.58,145.76,145.56,145.74,38102.0,132.4487,132.6124,132.4305,132.5942,38102.0
2021-06-16 11:00:00,145.74,145.75,145.54,145.55,11476.0,132.5942,132.6033,132.4123,132.4214,11476.0
2021-06-16 11:05:00,145.54,145.62,145.51,145.55,4590.0,132.4123,132.4851,132.385,132.4214,4590.0
2021-06-16 11:10:00,145.58,145.7,145.56,145.63,7741.0,132.4487,132.5578,132.4305,132.4942,7741.0
2021-06-16 11:15:00,145.64,145.76,145.51,145.55,37041.0,132.5033,132.6124,132.385,132.4214,37041.0
2021-06-16 11:20:00,145.54,145.68,145.48,145.6,15259.0,132.4123,132.5396,132.3577,132.4669,15259.0
2021-06-16 11:25:00,145.6,145.6,145.41,145.42,10239.0,132.4669,132.4669,132.294,132.3031,10239.0
2021-06-16 11:30:00,145.42,145.52,145.36,145.36,14395.0,132.3031,132.3941,132.2485,132.2485,14395.0
2021-06-16 11:35:00,145.4,145.51,145.35,145.45,8757.0,132.2849,132.385,132.2394,132.3304,8757.0
2021-06-16 11:40:00,145.47,145.57,145.44,145.49,6109.0,132.3486,132.4396,132.3213,132.3668,6109.0
2021-06-16 11:45:00,145.48,145.54,145.45,145.49,5624.0,132.3577,132.4123,132.3304,132.3668,5624.0
2021-06-16 11:50:00,145.49,145.54,145.47,145.47,9717.0,132.3668,132.4123,132.3486,132.3486,9717.0
2021-06-16 11:55:00,145.48,145.49,145.39,145.41,4887.0,132.3577,132.3668,132.2758,132.294,4887.0
2021-06-16 12:00:00,145.42,145.45,145.28,145.36,6615.0,132.3031,132.3304,132.1757,132.2485,6615.0
2021-06-16 12:05:00,145.36,145.61,145.36,145.56,13266.0,132.2485,132.476,132.2485,132.4305,13266.0
2021-06-16 12:10:00,145.54,145.78,145.51,145.76,16830.0,132.4123,132.6306,132.385,132.6124,16830.0
2021-06-16 12:15:00,145.76,145.85,145.75,145.79,13480.0,132.6124,132.6943,132.6033,132.6397,13480.0
2021-06-16 12:20:00,145.77,145.77,145.63,145.63,8263.0,132.6215,132.6215,132.4942,132.4942,8263.0
2021-06-16 12:25:00,145.64,145.7,145.58,145.7,4289.0,132.5033,132.5578,132.4487,132.5578,4289.0
2021-06-16 12:30:00,145.7,145.8,145.63,145.63,7236.0,132.5578,132.6488,132.4942,132.4942,7236.0
2021-06-16 12:35:00,145.63,145.63,145.51,145.53,10691.0,132.4942,132.4942,132.385,132.4032,10691.0
2021-06-16 12:40:00,145.55,145.66,145.46,145.58,13792.0,132.4214,132.5214,132.3395,132.4487,13792.0
2021-06-16 12:45:00,145.6,145.63,145.52,145.56,9289.0,132.4669,132.4942,132.3941,132.4305,9289.0
2021-06-16 12:50:00,145.56,145.58,145.37,145.46,19364.0,132.4305,132.4487,132.2576,132.3395,19364.0
2021-06-16 12:55:00,145.47,145.54,145.41,145.47,13863.0,132.3486,132.4123,132.294,132.3486,13863.0
2021-06-16 13:00:00,145.49,145.51,145.38,145.41,13740.0,132.3668,132.385,132.2667,132.294,13740.0
2021-06-16 13:05:00,145.42,145.54,145.42,145.47,11129.0,132.3031,132.4123,132.3031,132.3486,11129.0
2021-06-16 13:10:00,145.47,145.61,145.46,145.59,8793.0,132.3486,132.476,132.3395,132.4578,8793.0
2021-06-16 13:15:00,145.6,145.64,145.55,145.56,10284.0,132.4669,132.5033,132.4214,132.4305,10284.0
2021-06-16 13:20:00,145.58,145.59,145.42,145.42,3713.0,132.4487,132.4578,132.3031,132.3031,3713.0
2021-06-16 13:25:00,145.43,145.52,145.39,145.39,9522.0,132.3122,132.3941,132.2758,132.2758,9522.0
2021-06-16 13:30:00,145.4,145.41,145.34,145.34,6073.0,132.2849,132.294,132.2303,132.2303,6073.0
2021-06-16 13:35:00,145.35,145.36,145.28,145.29,7278.0,132.2394,132.2485,132.1757,132.1848,7278.0
2021-06-16 13:40:00,145.31,145.32,145.15,145.22,6172.0,132.203,132.2121,132.0575,132.1211,6172.0
2021-06-16 13:45:00,145.2,145.2,145.02,145.09,7256.0,132.1029,132.1029,131.9392,132.0029,7256.0
2021-06-16 13:50:00,145.06,145.21,144.99,145.14,9467.0,131.9756,132.112,131.9119,132.0484,9467.0
2021-06-16 13:55:00,145.13,145.25,145.11,145.13,7265.0,132.0393,132.1484,132.0211,132.0393,7265.0
2021-06-16 14:00:00,145.13,145.13,144.0,144.17,22409.0,132.0393,132.0393,131.0112,131.1658,22409.0
2021-06-16 14:05:00,144.22,144.65,144.19,144.5,12314.0,131.2113,131.6026,131.184,131.4661,12314.0
2021-06-16 14:10:00,144.5,144.55,144.21,144.27,15798.0,131.4661,131.5116,131.2022,131.2568,15798.0
2021-06-16 14:15:00,144.25,144.26,144.0,144.09,13461.0,131.2386,131.2477,131.0112,131.0931,13461.0
2021-06-16 14:20:00,144.11,144.25,144.04,144.14,12384.0,131.1113,131.2386,131.0476,131.1386,12384.0
2021-06-16 14:25:00,144.14,144.44,144.14,144.33,8472.0,131.1386,131.4115,131.1386,131.3114,8472.0
2021-06-16 14:30:00,144.31,144.45,144.1,144.23,20843.0,131.2932,131.4206,131.1022,131.2204,20843.0
2021-06-16 14:35:00,144.27,144.32,144.06,144.06,22932.0,131.2568,131.3023,131.0658,131.0658,22932.0
2021-06-16 14:40:00,144.11,144.11,143.79,143.79,18348.0,131.1113,131.1113,130.8201,130.8201,18348.0
2021-06-16 14:45:00,143.78,144.06,143.7,143.84,22195.0,130.811,131.0658,130.7382,130.8656,22195.0
2021-06-16 14:50:00,143.86,144.32,143.84,144.22,12502.0,130.8838,131.3023,130.8656,131.2113,12502.0
2021-06-16 14:55:00,144.22,144.45,144.12,144.37,14154.0,131.2113,131.4206,131.1204,131.3478,14154.0
2021-06-16 15:00:00,144.34,144.4,144.23,144.25,9211.0,131.3205,131.3751,131.2204,131.2386,9211.0
2021-06-16 15:05:00,144.25,144.44,144.23,144.41,10808.0,131.2386,131.4115,131.2204,131.3842,10808.0
2021-06-16 15:10:00,144.43,144.64,144.41,144.56,9148.0,131.4024,131.5935,131.3842,131.5207,9148.0
2021-06-16 15:15:00,144.58,144.68,144.52,144.67,7976.0,131.5389,131.6298,131.4843,131.6207,7976.0
2021-06-16 15:20:00,144.68,144.84,144.63,144.8,11569.0,131.6298,131.7754,131.5844,131.739,11569.0
2021-06-16 15:25:00,144.79,144.8,144.54,144.55,12756.0,131.7299,131.739,131.5025,131.5116,12756.0
2021-06-16 15:30:00,144.56,144.62,144.42,144.53,18465.0,131.5207,131.5753,131.3933,131.4934,18465.0
2021-06-16 15:35:00,144.53,144.63,144.45,144.6,20943.0,131.4934,131.5844,131.4206,131.5571,20943.0
2021-06-16 15:40:00,144.62,144.83,144.49,144.51,20805.0,131.5753,131.7663,131.457,131.4752,20805.0
2021-06-16 15:45:00,144.51,144.58,144.46,144.46,47633.0,131.4752,131.5389,131.4297,131.4297,47633.0
2021-06-16 15:50:00,144.43,144.55,144.4,144.5,69061.0,131.4024,131.5116,131.3751,131.4661,69061.0
2021-06-16 15:55:00,144.52,144.53,144.32,144.46,107908.0,131.4843,131.4934,131.3023,131.4297,107908.0
2021-06-17 09:30:00,144.98,145.35,144.69,145.35,41890.0,131.9028,132.2394,131.6389,132.2394,41890.0
2021-06-17 09:35:00,145.2,145.31,145.03,145.25,45153.0,132.1029,132.203,131.9483,132.1484,45153.0
2021-06-17 09:40:00,145.34,145.55,145.17,145.18,36774.0,132.2303,132.4214,132.0756,132.0847,36774.0
2021-06-17 09:45:00,145.22,145.34,144.93,145.25,17442.0,132.1211,132.2303,131.8573,132.1484,17442.0
2021-06-17 09:50:00,145.22,145.63,145.13,145.63,16708.0,132.1211,132.4942,132.0393,132.4942,16708.0
2021-06-17 09:55:00,145.61,145.62,145.34,145.56,14855.0,132.476,132.4851,132.2303,132.4305,14855.0
2021-06-17 10:00:00,145.54,145.81,145.42,145.81,31475.0,132.4123,132.6579,132.3031,132.6579,31475.0
2021-06-17 10:05:00,145.8,145.85,145.45,145.72,35561.0,132.6488,132.6943,132.3304,132.576,35561.0
2021-06-17 10:10:00,145.69,145.75,145.43,145.44,29041.0,132.5487,132.6033,132.3122,132.3213,29041.0
2021-06-17 10:15:00,145.44,145.48,145.15,145.17,38034.0,132.3213,132.3577,132.0575,132.0756,38034.0
2021-06-17 10:20:00,145.25,145.41,145.15,145.28,17310.0,132.1484,132.294,132.0575,132.1757,17310.0
2021-06-17 10:25:00,145.3,145.61,145.26,145.53,12569.0,132.1939,132.476,132.1575,132.4032,12569.0
2021-06-17 10:30:00,145.51,145.93,145.51,145.81,30841.0,132.385,132.7671,132.385,132.6579,30841.0
2021-06-17 10:35:00,145.78,146.03,145.72,145.92,12013.0,132.6306,132.8581,132.576,132.758,12013.0
2021-06-17 10:40:00,145.93,146.01,145.81,145.99,14306.0,132.7671,132.8399,132.6579,132.8217,14306.0
2021-06-17 10:45:00,146.03,146.21,145.85,146.1,12328.0,132.8581,133.0218,132.6943,132.9218,12328.0
2021-06-17 10:50:00,146.05,146.17,145.99,146.14,8460.0,132.8763,132.9854,132.8217,132.9582,8460.0
2021-06-17 10:55:00,146.12,146.19,146.0,146.03,7505.0,132.94,133.0036,132.8308,132.8581,7505.0
2021-06-17 11:00:00,146.04,146.06,145.82,145.86,9623.0,132.8672,132.8854,132.667,132.7034,9623.0
2021-06-17 11:05:00,145.9,146.07,145.87,145.92,10746.0,132.7398,132.8945,132.7125,132.758,10746.0
2021-06-17 11:10:00,145.9,145.91,145.71,145.81,8525.0,132.7398,132.7489,132.5669,132.6579,8525.0
2021-06-17 11:15:00,145.81,146.19,145.8,146.15,9666.0,132.6579,133.0036,132.6488,132.9673,9666.0
2021-06-17 11:20:00,146.1,146.33,146.05,146.27,7820.0,132.9218,133.131,132.8763,133.0764,7820.0
2021-06-17 11:25:00,146.25,146.42,146.2,146.42,7382.0,133.0582,133.2129,133.0127,133.2129,7382.0
2021-06-17 11:30:00,146.43,146.67,146.41,146.64,13476.0,133.222,133.4403,133.2038,133.4131,13476.0
2021-06-17 11:35:00,146.67,146.92,146.63,146.83,11398.0,133.4403,133.6678,133.404,133.5859,11398.0
2021-06-17 11:40:00,146.84,147.1,146.82,146.96,12193.0,133.595,133.8316,133.5768,133.7042,12193.0
2021-06-17 11:45:00,147.02,147.27,147.0,147.24,15419.0,133.7588,133.9862,133.7406,133.9589,15419.0
2021-06-17 11:50:00,147.24,147.29,147.12,147.2,14146.0,133.9589,134.0044,133.8498,133.9225,14146.0
2021-06-17 11:55:00,147.24,147.27,146.95,147.0,18401.0,133.9589,133.9862,133.6951,133.7406,18401.0
2021-06-17 12:00:00,146.95,146.95,146.76,146.88,7240.0,133.6951,133.6951,133.5222,133.6314,7240.0
2021-06-17 12:05:00,146.85,146.9,146.76,146.76,8137.0,133.6041,133.6496,133.5222,133.5222,8137.0
2021-06-17 12:10:00,146.74,146.9,146.73,146.84,8155.0,133.504,133.6496,133.4949,133.595,8155.0
2021-06-17 12:15:00,146.84,146.85,146.53,146.57,12641.0,133.595,133.6041,133.313,133.3494,12641.0
2021-06-17 12:20:00,146.53,146.53,146.25,146.25,15461.0,133.313,133.313,133.0582,133.0582,15461.0
2021-06-17 12:25:00,146.27,146.41,145.99,146.0,15664.0,133.0764,133.2038,132.8217,132.8308,15664.0
2021-06-17 12:30:00,145.99,146.02,145.82,145.99,16190.0,132.8217,132.849,132.667,132.8217,16190.0
2021-06-17 12:35:00,145.96,146.14,145.94,145.96,7014.0,132.7944,132.9582,132.7762,132.7944,7014.0
2021-06-17 12:40:00,145.98,146.18,145.98,146.0,6171.0,132.8126,132.9945,132.8126,132.8308,6171.0
2021-06-17 12:45:00,145.99,146.01,145.83,145.84,5861.0,132.8217,132.8399,132.6761,132.6852,5861.0
2021-06-17 12:50:00,145.8,145.91,145.62,145.91,11871.0,132.6488,132.7489,132.4851,132.7489,11871.0
2021-06-17 12:55:00,145.91,146.05,145.89,145.93,4614.0,132.7489,132.8763,132.7307,132.7671,4614.0
2021-06-17 13:00:00,145.93,146.01,145.85,145.86,7820.0,132.7671,132.8399,132.6943,132.7034,7820.0
2021-06-17 13:05:00,145.89,146.1,145.89,146.03,6117.0,132.7307,132.9218,132.7307,132.8581,6117.0
2021-06-17 13:10:00,146.02,146.04,145.88,145.89,5263.0,132.849,132.8672,132.7216,132.7307,5263.0
2021-06-17 13:15:00,145.87,145.88,145.75,145.75,3627.0,132.7125,132.7216,132.6033,132.6033,3627.0
2021-06-17 13:20:00,145.79,145.86,145.76,145.83,8533.0,132.6397,132.7034,132.6124,132.6761,8533.0
2021-06-17 13:25:00,145.83,145.96,145.77,145.96,6003.0,132.6761,132.7944,132.6215,132.7944,6003.0
2021-06-17 13:30:00,145.93,145.93,145.8,145.84,7116.0,132.7671,132.7671,132.6488,132.6852,7116.0
2021-06-17 13:35:00,145.87,145.97,145.81,145.96,26311.0,132.7125,132.8035,132.6579,132.7944,26311.0
2021-06-17 13:40:00,145.99,146.08,145.95,145.95,4651.0,132.8217,132.9036,132.7853,132.7853,4651.0
2021-06-17 13:45:00,145.94,146.0,145.85,145.9,8300.0,132.7762,132.8308,132.6943,132.7398,8300.0
2021-06-17 13:50:00,145.9,145.96,145.74,145.81,8211.0,132.7398,132.7944,132.5942,132.6579,8211.0
2021-06-17 13:55:00,145.8,145.95,145.77,145.81,14369.0,132.6488,132.7853,132.6215,132.6579,14369.0
2021-06-17 14:00:00,145.81,145.93,145.8,145.93,5686.0,132.6579,132.7671,132.6488,132.7671,5686.0
2021-06-17 14:05:00,145.83,145.87,145.78,145.85,13629.0,132.6761,132.7125,132.6306,132.6943,13629.0
2021-06-17 14:10:00,145.84,145.86,145.7,145.73,10817.0,132.6852,132.7034,132.5578,132.5851,10817.0
2021-06-17 14:15:00,145.77,145.83,145.71,145.83,5024.0,132.6215,132.6761,132.5669,132.6761,5024.0
2021-06-17 14:20:00,145.85,145.85,145.72,145.77,5671.0,132.6943,132.6943,132.576,132.6215,5671.0
2021-06-17 14:25:00,145.75,145.86,145.71,145.85,4809.0,132.6033,132.7034,132.5669,132.6943,4809.0
2021-06-17 14:30:00,145.84,145.84,145.66,145.74,6991.0,132.6852,132.6852,132.5214,132.5942,6991.0
2021-06-17 14:35:00,145.75,145.75,145.57,145.57,3874.0,132.6033,132.6033,132.4396,132.4396,3874.0
2021-06-17 14:40:00,145.59,145.8,145.57,145.78,8763.0,132.4578,132.6488,132.4396,132.6306,8763.0
2021-06-17 14:45:00,145.76,145.91,145.72,145.78,12430.0,132.6124,132.7489,132.576,132.6306,12430.0
2021-06-17 14:50:00,145.8,145.8,145.7,145.74,53733.0,132.6488,132.6488,132.5578,132.5942,53733.0
2021-06-17 14:55:00,145.72,145.98,145.71,145.96,20537.0,132.576,132.8126,132.5669,132.7944,20537.0
2021-06-17 15:00:00,145.96,146.17,145.91,146.15,21547.0,132.7944,132.9854,132.7489,132.9673,21547.0
2021-06-17 15:05:00,146.14,146.28,146.09,146.27,18430.0,132.9582,133.0855,132.9127,133.0764,18430.0
2021-06-17 15:10:00,146.28,146.35,146.22,146.26,52151.0,133.0855,133.1492,133.0309,133.0673,52151.0
2021-06-17 15:15:00,146.24,146.25,146.04,146.07,47369.0,133.0491,133.0582,132.8672,132.8945,47369.0
2021-06-17 15:20:00,146.07,146.09,145.94,145.96,18461.0,132.8945,132.9127,132.7762,132.7944,18461.0
2021-06-17 15:25:00,145.96,146.06,145.91,146.03,27693.0,132.7944,132.8854,132.7489,132.8581,27693.0
2021-06-17 15:30:00,146.01,146.03,145.8,145.91,22500.0,132.8399,132.8581,132.6488,132.7489,22500.0
2021-06-17 15:35:00,145.91,146.36,145.91,146.27,30312.0,132.7489,133.1583,132.7489,133.0764,30312.0
2021-06-17 15:40:00,146.28,146.3,146.13,146.15,35098.0,133.0855,133.1037,132.9491,132.9673,35098.0
2021-06-17 15:45:00,146.13,146.4,146.07,146.29,40063.0,132.9491,133.1947,132.8945,133.0946,40063.0
2021-06-17 15:50:00,146.31,146.42,146.03,146.06,71012.0,133.1128,133.2129,132.8581,132.8854,71012.0
2021-06-17 15:55:00,146.07,146.22,145.83,145.87,163693.0,132.8945,133.0309,132.6761,132.7125,163693.0
2021-06-18 09:30:00,144.41,145.4,144.1,144.64,306866.0,131.3842,132.2849,131.1022,131.5935,306866.0
2021-06-18 09:35:00,144.61,145.21,144.56,145.04,19488.0,131.5662,132.112,131.5207,131.9574,19488.0
2021-06-18 09:40:00,145.01,145.49,144.77,145.4,16276.0,131.9301,132.3668,131.7117,132.2849,16276.0
2021-06-18 09:45:00,145.4,145.41,145.07,145.28,28635.0,132.2849,132.294,131.9847,132.1757,28635.0
2021-06-18 09:50:00,145.34,145.52,145.13,145.13,75191.0,132.2303,132.3941,132.0393,132.0393,75191.0
2021-06-18 09:55:00,145.15,145.63,145.1,145.4,62805.0,132.0575,132.4942,132.012,132.2849,62805.0
2021-06-18 10:00:00,145.35,145.49,145.1,145.2,22837.0,132.2394,132.3668,132.012,132.1029,22837.0
2021-06-18 10:05:00,145.14,145.77,145.11,145.71,26233.0,132.0484,132.6215,132.0211,132.5669,26233.0
2021-06-18 10:10:00,145.68,145.77,145.46,145.55,33499.0,132.5396,132.6215,132.3395,132.4214,33499.0
2021-06-18 10:15:00,145.56,145.6,145.41,145.45,35433.0,132.4305,132.4669,132.294,132.3304,35433.0
2021-06-18 10:20:00,145.45,145.65,145.28,145.39,23721.0,132.3304,132.5124,132.1757,132.2758,23721.0
2021-06-18 10:25:00,145.39,145.52,145.29,145.39,18495.0,132.2758,132.3941,132.1848,132.2758,18495.0
2021-06-18 10:30:00,145.35,145.47,145.09,145.35,30579.0,132.2394,132.3486,132.0029,132.2394,30579.0
2021-06-18 10:35:00,145.34,145.45,145.14,145.2,40696.0,132.2303,132.3304,132.0484,132.1029,40696.0
2021-06-18 10:40:00,145.2,145.2,144.96,144.97,25880.0,132.1029,132.1029,131.8846,131.8937,25880.0
2021-06-18 10:45:00,144.97,144.97,144.57,144.67,12606.0,131.8937,131.8937,131.5298,131.6207,12606.0
2021-06-18 10:50:00,144.7,144.7,144.35,144.42,20378.0,131.648,131.648,131.3296,131.3933,20378.0
2021-06-18 10:55:00,144.4,144.62,144.38,144.46,33225.0,131.3751,131.5753,131.3569,131.4297,33225.0
2021-06-18 11:00:00,144.46,144.58,144.4,144.41,21554.0,131.4297,131.5389,131.3751,131.3842,21554.0
2021-06-18 11:05:00,144.35,144.44,144.14,144.39,26692.0,131.3296,131.4115,131.1386,131.366,26692.0
2021-06-18 11:10:00,144.37,144.56,144.34,144.34,12501.0,131.3478,131.5207,131.3205,131.3205,12501.0
2021-06-18 11:15:00,144.32,144.65,144.31,144.6,11063.0,131.3023,131.6026,131.2932,131.5571,11063.0
2021-06-18 11:20:00,144.55,144.69,144.52,144.52,23251.0,131.5116,131.6389,131.4843,131.4843,23251.0
2021-06-18 11:25:00,144.51,144.52,144.42,144.49,12866.0,131.4752,131.4843,131.3933,131.457,12866.0
2021-06-18 11:30:00,144.48,144.74,144.46,144.56,33575.0,131.4479,131.6844,131.4297,131.5207,33575.0
2021-06-18 11:35:00,144.55,144.57,144.47,144.5,11626.0,131.5116,131.5298,131.4388,131.4661,11626.0
2021-06-18 11:40:00,144.46,144.48,144.31,144.31,12603.0,131.4297,131.4479,131.2932,131.2932,12603.0
2021-06-18 11:45:00,144.31,144.4,144.31,144.39,5726.0,131.2932,131.3751,131.2932,131.366,5726.0
2021-06-18 11:50:00,144.41,144.55,144.41,144.49,8280.0,131.3842,131.5116,131.3842,131.457,8280.0
2021-06-18 11:55:00,144.44,144.55,144.41,144.55,9474.0,131.4115,131.5116,131.3842,131.5116,9474.0
2021-06-18 12:00:00,144.52,144.52,144.34,144.49,6100.0,131.4843,131.4843,131.3205,131.457,6100.0
2021-06-18 12:05:00,144.49,144.72,144.48,144.69,13451.0,131.457,131.6662,131.4479,131.6389,13451.0
2021-06-18 12:10:00,144.69,144.79,144.69,144.74,6825.0,131.6389,131.7299,131.6389,131.6844,6825.0
2021-06-18 12:15:00,144.71,144.75,144.66,144.75,11473.0,131.6571,131.6935,131.6116,131.6935,11473.0
2021-06-18 12:20:00,144.73,144.81,144.57,144.68,54774.0,131.6753,131.7481,131.5298,131.6298,54774.0
2021-06-18 12:25:00,144.67,144.88,144.66,144.78,32567.0,131.6207,131.8118,131.6116,131.7208,32567.0
2021-06-18 12:30:00,144.75,144.81,144.73,144.74,22658.0,131.6935,131.7481,131.6753,131.6844,22658.0
2021-06-18 12:35:00,144.71,144.73,144.44,144.44,8982.0,131.6571,131.6753,131.4115,131.4115,8982.0
2021-06-18 12:40:00,144.44,144.48,144.34,144.36,12009.0,131.4115,131.4479,131.3205,131.3387,12009.0
2021-06-18 12:45:00,144.34,144.35,144.09,144.22,7742.0,131.3205,131.3296,131.0931,131.2113,7742.0
2021-06-18 12:50:00,144.22,144.24,144.16,144.17,12003.0,131.2113,131.2295,131.1567,131.1658,12003.0
2021-06-18 12:55:00,144.14,144.22,144.13,144.18,13425.0,131.1386,131.2113,131.1295,131.1749,13425.0
2021-06-18 13:00:00,144.17,144.35,144.14,144.29,11254.0,131.1658,131.3296,131.1386,131.275,11254.0
2021-06-18 13:05:00,144.28,144.42,144.27,144.34,12816.0,131.2659,131.3933,131.2568,131.3205,12816.0
2021-06-18 13:10:00,144.34,144.5,144.31,144.48,9187.0,131.3205,131.4661,131.2932,131.4479,9187.0
2021-06-18 13:15:00,144.51,144.63,144.48,144.61,9614.0,131.4752,131.5844,131.4479,131.5662,9614.0
2021-06-18 13:20:00,144.58,144.58,144.4,144.44,20287.0,131.5389,131.5389,131.3751,131.4115,20287.0
2021-06-18 13:25:00,144.43,144.43,144.33,144.37,9177.0,131.4024,131.4024,131.3114,131.3478,9177.0
2021-06-18 13:30:00,144.34,144.39,144.31,144.38,7930.0,131.3205,131.366,131.2932,131.3569,7930.0
2021-06-18 13:35:00,144.39,144.5,144.37,144.42,7648.0,131.366,131.4661,131.3478,131.3933,7648.0
2021-06-18 13:40:00,144.43,144.44,144.32,144.32,6294.0,131.4024,131.4115,131.3023,131.3023,6294.0
2021-06-18 13:45:00,144.3,144.33,144.13,144.18,12259.0,131.2841,131.3114,131.1295,131.1749,12259.0
2021-06-18 13:50:00,144.14,144.31,144.09,144.3,6633.0,131.1386,131.2932,131.0931,131.2841,6633.0
2021-06-18 13:55:00,144.26,144.43,144.25,144.41,9024.0,131.2477,131.4024,131.2386,131.3842,9024.0
2021-06-18 14:00:00,144.36,144.49,144.29,144.45,9535.0,131.3387,131.457,131.275,131.4206,9535.0
2021-06-18 14:05:00,144.44,144.54,144.33,144.33,7100.0,131.4115,131.5025,131.3114,131.3114,7100.0
2021-06-18 14:10:00,144.31,144.33,144.16,144.2,15565.0,131.2932,131.3114,131.1567,131.1931,15565.0
2021-06-18 14:15:00,144.2,144.21,144.05,144.2,20386.0,131.1931,131.2022,131.0567,131.1931,20386.0
2021-06-18 14:20:00,144.18,144.36,144.16,144.36,21198.0,131.1749,131.3387,131.1567,131.3387,21198.0
2021-06-18 14:25:00,144.35,144.4,144.27,144.32,8010.0,131.3296,131.3751,131.2568,131.3023,8010.0
2021-06-18 14:30:00,144.3,144.4,144.22,144.22,11034.0,131.2841,131.3751,131.2113,131.2113,11034.0
2021-06-18 14:35:00,144.24,144.24,144.07,144.13,7415.0,131.2295,131.2295,131.0749,131.1295,7415.0
2021-06-18 14:40:00,144.16,144.17,144.06,144.1,6867.0,131.1567,131.1658,131.0658,131.1022,6867.0
2021-06-18 14:45:00,144.11,144.22,144.11,144.13,7524.0,131.1113,131.2113,131.1113,131.1295,7524.0
2021-06-18 14:50:00,144.17,144.21,144.08,144.12,12190.0,131.1658,131.2022,131.084,131.1204,12190.0
2021-06-18 14:55:00,144.09,144.12,143.99,144.09,17713.0,131.0931,131.1204,131.0021,131.0931,17713.0
2021-06-18 15:00:00,144.07,144.23,144.05,144.13,15546.0,131.0749,131.2204,131.0567,131.1295,15546.0
2021-06-18 15:05:00,144.13,144.13,143.99,144.01,19579.0,131.1295,131.1295,131.0021,131.0203,19579.0
2021-06-18 15:10:00,144.0,144.23,143.98,144.22,37788.0,131.0112,131.2204,130.993,131.2113,37788.0
2021-06-18 15:15:00,144.2,144.34,144.14,144.32,34094.0,131.1931,131.3205,131.1386,131.3023,34094.0
2021-06-18 15:20:00,144.32,144.43,144.31,144.42,32476.0,131.3023,131.4024,131.2932,131.3933,32476.0
2021-06-18 15:25:00,144.42,144.43,144.24,144.28,29181.0,131.3933,131.4024,131.2295,131.2659,29181.0
2021-06-18 15:30:00,144.27,144.33,144.16,144.21,29846.0,131.2568,131.3114,131.1567,131.2022,29846.0
2021-06-18 15:35:00,144.23,144.32,144.19,144.3,30641.0,131.2204,131.3023,131.184,131.2841,30641.0
2021-06-18 15:40:00,144.3,144.46,144.27,144.42,34754.0,131.2841,131.4297,131.2568,131.3933,34754.0
2021-06-18 15:45:00,144.42,144.48,144.04,144.06,44965.0,131.3933,131.4479,131.0476,131.0658,44965.0
2021-06-18 15:50:00,144.09,144.49,144.05,144.39,76478.0,131.0931,131.457,131.0567,131.366,76478.0
2021-06-18 15:55:00,144.4,144.47,143.8,143.82,251576.0,131.3751,131.4388,130.8292,130.8474,251576.0
2021-06-21 09:30:00,144.52,144.82,143.76,143.78,33079.0,131.4843,131.7572,130.7928,130.811,33079.0
2021-06-21 09:35:00,143.73,144.13,143.65,144.04,8264.0,130.7655,131.1295,130.6928,131.0476,8264.0
2021-06-21 09:40:00,144.06,144.45,143.96,144.45,19681.0,131.0658,131.4206,130.9748,131.4206,19681.0
2021-06-21 09:45:00,144.44,144.66,144.18,144.61,13199.0,131.4115,131.6116,131.1749,131.5662,13199.0
2021-06-21 09:50:00,144.65,144.85,144.48,144.8,24123.0,131.6026,131.7845,131.4479,131.739,24123.0
2021-06-21 09:55:00,144.84,145.08,144.83,144.98,21013.0,131.7754,131.9938,131.7663,131.9028,21013.0
2021-06-21 10:00:00,145.02,145.49,144.98,145.44,24284.0,131.9392,132.3668,131.9028,132.3213,24284.0
2021-06-21 10:05:00,145.48,145.83,145.47,145.65,9080.0,132.3577,132.6761,132.3486,132.5124,9080.0
2021-06-21 10:10:00,145.65,145.68,145.46,145.66,13101.0,132.5124,132.5396,132.3395,132.5214,13101.0
2021-06-21 10:15:00,145.69,145.85,145.62,145.85,8752.0,132.5487,132.6943,132.4851,132.6943,8752.0
2021-06-21 10:20:00,145.84,146.1,145.76,145.81,39449.0,132.6852,132.9218,132.6124,132.6579,39449.0
2021-06-21 10:25:00,145.79,145.89,145.69,145.89,10819.0,132.6397,132.7307,132.5487,132.7307,10819.0
2021-06-21 10:30:00,145.88,146.02,145.84,145.89,9293.0,132.7216,132.849,132.6852,132.7307,9293.0
2021-06-21 10:35:00,145.89,145.94,145.77,145.78,12158.0,132.7307,132.7762,132.6215,132.6306,12158.0
2021-06-21 10:40:00,145.77,145.81,145.61,145.69,25329.0,132.6215,132.6579,132.476,132.5487,25329.0
2021-06-21 10:45:00,145.7,145.87,145.68,145.74,68793.0,132.5578,132.7125,132.5396,132.5942,68793.0
2021-06-21 10:50:00,145.74,145.81,145.6,145.61,30157.0,132.5942,132.6579,132.4669,132.476,30157.0
2021-06-21 10:55:00,145.6,145.82,145.58,145.7,43952.0,132.4669,132.667,132.4487,132.5578,43952.0
2021-06-21 11:00:00,145.68,145.7,145.46,145.52,32429.0,132.5396,132.5578,132.3395,132.3941,32429.0
2021-06-21 11:05:00,145.55,145.63,145.39,145.45,25329.0,132.4214,132.4942,132.2758,132.3304,25329.0
2021-06-21 11:10:00,145.5,145.54,145.36,145.36,11232.0,132.3759,132.4123,132.2485,132.2485,11232.0
2021-06-21 11:15:00,145.39,145.56,145.39,145.51,7591.0,132.2758,132.4305,132.2758,132.385,7591.0
2021-06-21 11:20:00,145.49,145.58,145.45,145.48,21775.0,132.3668,132.4487,132.3304,132.3577,21775.0
2021-06-21 11:25:00,145.5,145.52,145.16,145.19,11601.0,132.3759,132.3941,132.0665,132.0938,11601.0
2021-06-21 11:30:00,145.19,145.47,145.19,145.37,21088.0,132.0938,132.3486,132.0938,132.2576,21088.0
2021-06-21 11:35:00,145.38,145.43,145.28,145.35,7896.0,132.2667,132.3122,132.1757,132.2394,7896.0
2021-06-21 11:40:00,145.36,145.47,145.29,145.46,11339.0,132.2485,132.3486,132.1848,132.3395,11339.0
2021-06-21 11:45:00,145.44,145.45,145.39,145.39,3893.0,132.3213,132.3304,132.2758,132.2758,3893.0
2021-06-21 11:50:00,145.39,145.39,145.27,145.28,6283.0,132.2758,132.2758,132.1666,132.1757,6283.0
2021-06-21 11:55:00,145.25,145.26,145.19,145.2,7361.0,132.1484,132.1575,132.0938,132.1029,7361.0
2021-06-21 12:00:00,145.16,145.16,145.03,145.04,6379.0,132.0665,132.0665,131.9483,131.9574,6379.0
2021-06-21 12:05:00,145.07,145.08,145.01,145.07,18430.0,131.9847,131.9938,131.9301,131.9847,18430.0
2021-06-21 12:10:00,145.07,145.07,145.01,145.02,5759.0,131.9847,131.9847,131.9301,131.9392,5759.0
2021-06-21 12:15:00,145.01,145.09,144.95,145.06,11475.0,131.9301,132.0029,131.8755,131.9756,11475.0
2021-06-21 12:20:00,145.04,145.04,144.84,144.88,9155.0,131.9574,131.9574,131.7754,131.8118,9155.0
2021-06-21 12:25:00,144.88,145.0,144.88,144.95,31492.0,131.8118,131.921,131.8118,131.8755,31492.0
2021-06-21 12:30:00,144.97,144.97,144.84,144.87,12234.0,131.8937,131.8937,131.7754,131.8027,12234.0
2021-06-21 12:35:00,144.87,144.95,144.83,144.93,8001.0,131.8027,131.8755,131.7663,131.8573,8001.0
2021-06-21 12:40:00,144.93,144.97,144.9,144.94,11700.0,131.8573,131.8937,131.83,131.8664,11700.0
2021-06-21 12:45:00,144.9,144.97,144.81,144.87,63437.0,131.83,131.8937,131.7481,131.8027,63437.0
2021-06-21 12:50:00,144.83,145.04,144.83,145.03,33474.0,131.7663,131.9574,131.7663,131.9483,33474.0
2021-06-21 12:55:00,145.02,145.03,144.88,144.88,29476.0,131.9392,131.9483,131.8118,131.8118,29476.0
2021-06-21 13:00:00,144.88,144.94,144.75,144.75,6609.0,131.8118,131.8664,131.6935,131.6935,6609.0
2021-06-21 13:05:00,144.75,144.79,144.71,144.73,19167.0,131.6935,131.7299,131.6571,131.6753,19167.0
2021-06-21 13:10:00,144.71,144.76,144.6,144.72,9613.0,131.6571,131.7026,131.5571,131.6662,9613.0
2021-06-21 13:15:00,144.71,144.74,144.66,144.67,6951.0,131.6571,131.6844,131.6116,131.6207,6951.0
2021-06-21 13:20:00,144.69,144.7,144.57,144.57,17313.0,131.6389,131.648,131.5298,131.5298,17313.0
2021-06-21 13:25:00,144.58,144.82,144.56,144.81,12208.0,131.5389,131.7572,131.5207,131.7481,12208.0
2021-06-21 13:30:00,144.82,144.87,144.8,144.83,13092.0,131.7572,131.8027,131.739,131.7663,13092.0
2021-06-21 13:35:00,144.79,144.81,144.71,144.75,6466.0,131.7299,131.7481,131.6571,131.6935,6466.0
2021-06-21 13:40:00,144.76,144.93,144.73,144.87,16305.0,131.7026,131.8573,131.6753,131.8027,16305.0
2021-06-21 13:45:00,144.85,144.95,144.85,144.92,13369.0,131.7845,131.8755,131.7845,131.8482,13369.0
2021-06-21 13:50:00,144.91,144.97,144.89,144.94,6666.0,131.8391,131.8937,131.8209,131.8664,6666.0
2021-06-21 13:55:00,144.96,144.99,144.85,144.88,10595.0,131.8846,131.9119,131.7845,131.8118,10595.0
2021-06-21 14:00:00,144.89,144.94,144.87,144.93,12378.0,131.8209,131.8664,131.8027,131.8573,12378.0
2021-06-21 14:05:00,144.92,145.03,144.9,145.03,13217.0,131.8482,131.9483,131.83,131.9483,13217.0
2021-06-21 14:10:00,145.02,145.02,144.89,144.93,14342.0,131.9392,131.9392,131.8209,131.8573,14342.0
2021-06-21 14:15:00,144.93,145.01,144.91,144.93,12331.0,131.8573,131.9301,131.8391,131.8573,12331.0
2021-06-21 14:20:00,144.91,144.91,144.79,144.86,9589.0,131.8391,131.8391,131.7299,131.7936,9589.0
2021-06-21 14:25:00,144.83,144.99,144.83,144.87,14740.0,131.7663,131.9119,131.7663,131.8027,14740.0
2021-06-21 14:30:00,144.87,144.98,144.86,144.97,21613.0,131.8027,131.9028,131.7936,131.8937,21613.0
2021-06-21 14:35:00,144.96,144.99,144.88,144.88,10126.0,131.8846,131.9119,131.8118,131.8118,10126.0
2021-06-21 14:40:00,144.89,144.97,144.88,144.97,16811.0,131.8209,131.8937,131.8118,131.8937,16811.0
2021-06-21 14:45:00,144.94,145.03,144.91,144.91,9006.0,131.8664,131.9483,131.8391,131.8391,9006.0
2021-06-21 14:50:00,144.89,144.95,144.84,144.92,12281.0,131.8209,131.8755,131.7754,131.8482,12281.0
2021-06-21 14:55:00,144.9,145.04,144.9,144.97,11966.0,131.83,131.9574,131.83,131.8937,11966.0
2021-06-21 15:00:00,144.97,145.02,144.93,145.0,10548.0,131.8937,131.9392,131.8573,131.921,10548.0
2021-06-21 15:05:00,145.0,145.07,145.0,145.06,14187.0,131.921,131.9847,131.921,131.9756,14187.0
2021-06-21 15:10:00,145.06,145.08,144.98,145.0,19749.0,131.9756,131.9938,131.9028,131.921,19749.0
2021-06-21 15:15:00,145.0,145.05,144.98,145.03,14350.0,131.921,131.9665,131.9028,131.9483,14350.0
2021-06-21 15:20:00,145.01,145.01,144.93,144.96,12299.0,131.9301,131.9301,131.8573,131.8846,12299.0
2021-06-21 15:25:00,144.97,145.19,144.96,145.19,21287.0,131.8937,132.0938,131.8846,132.0938,21287.0
2021-06-21 15:30:00,145.19,145.42,145.17,145.39,36281.0,132.0938,132.3031,132.0756,132.2758,36281.0
2021-06-21 15:35:00,145.4,145.53,145.39,145.53,29041.0,132.2849,132.4032,132.2758,132.4032,29041.0
2021-06-21 15:40:00,145.53,145.64,145.53,145.54,34138.0,132.4032,132.5033,132.4032,132.4123,34138.0
2021-06-21 15:45:00,145.54,145.54,145.34,145.48,48000.0,132.4123,132.4123,132.2303,132.3577,48000.0
2021-06-21 15:50:00,145.48,145.61,145.27,145.53,74488.0,132.3577,132.476,132.1666,132.4032,74488.0
2021-06-21 15:55:00,145.53,145.63,145.47,145.57,173918.0,132.4032,132.4942,132.3486,132.4396,173918.0
2021-06-22 09:30:00,145.63,145.79,145.32,145.45,23056.0,132.4942,132.6397,132.2121,132.3304,23056.0
2021-06-22 09:35:00,145.45,145.47,145.06,145.07,20966.0,132.3304,132.3486,131.9756,131.9847,20966.0
2021-06-22 09:40:00,145.1,145.55,145.04,145.33,14227.0,132.012,132.4214,131.9574,132.2212,14227.0
2021-06-22 09:45:00,145.38,145.74,145.34,145.45,19388.0,132.2667,132.5942,132.2303,132.3304,19388.0
2021-06-22 09:50:00,145.47,145.47,145.25,145.3,11624.0,132.3486,132.3486,132.1484,132.1939,11624.0
2021-06-22 09:55:00,145.34,145.35,145.03,145.08,6758.0,132.2303,132.2394,131.9483,131.9938,6758.0
2021-06-22 10:00:00,145.06,145.07,144.76,144.78,7505.0,131.9756,131.9847,131.7026,131.7208,7505.0
2021-06-22 10:05:00,144.77,144.96,144.76,144.83,6488.0,131.7117,131.8846,131.7026,131.7663,6488.0
2021-06-22 10:10:00,144.78,144.78,144.51,144.56,7551.0,131.7208,131.7208,131.4752,131.5207,7551.0
2021-06-22 10:15:00,144.59,144.75,144.56,144.66,9674.0,131.548,131.6935,131.5207,131.6116,9674.0
2021-06-22 10:20:00,144.7,144.77,144.66,144.71,2186.0,131.648,131.7117,131.6116,131.6571,2186.0
2021-06-22 10:25:00,144.74,144.91,144.68,144.84,7994.0,131.6844,131.8391,131.6298,131.7754,7994.0
2021-06-22 10:30:00,144.79,145.32,144.79,145.3,31892.0,131.7299,132.2121,131.7299,132.1939,31892.0
2021-06-22 10:35:00,145.31,145.5,145.12,145.17,17285.0,132.203,132.3759,132.0302,132.0756,17285.0
2021-06-22 10:40:00,145.19,145.19,145.01,145.05,16477.0,132.0938,132.0938,131.9301,131.9665,16477.0
2021-06-22 10:45:00,145.01,145.07,144.95,145.07,13097.0,131.9301,131.9847,131.8755,131.9847,13097.0
2021-06-22 10:50:00,145.09,145.2,145.08,145.08,3268.0,132.0029,132.1029,131.9938,131.9938,3268.0
2021-06-22 10:55:00,145.06,145.21,145.02,145.19,7483.0,131.9756,132.112,131.9392,132.0938,7483.0
2021-06-22 11:00:00,145.21,145.26,145.16,145.26,6128.0,132.112,132.1575,132.0665,132.1575,6128.0
2021-06-22 11:05:00,145.25,145.51,145.23,145.49,22147.0,132.1484,132.385,132.1302,132.3668,22147.0
2021-06-22 11:10:00,145.51,145.77,145.51,145.69,3893.0,132.385,132.6215,132.385,132.5487,3893.0
2021-06-22 11:15:00,145.72,145.87,145.71,145.81,7069.0,132.576,132.7125,132.5669,132.6579,7069.0
2021-06-22 11:20:00,145.81,145.87,145.74,145.87,7870.0,132.6579,132.7125,132.5942,132.7125,7870.0
2021-06-22 11:25:00,145.83,146.07,145.83,146.0,14976.0,132.6761,132.8945,132.6761,132.8308,14976.0
2021-06-22 11:30:00,145.98,146.13,145.95,146.01,22523.0,132.8126,132.9491,132.7853,132.8399,22523.0
2021-06-22 11:35:00,145.97,145.97,145.8,145.83,7186.0,132.8035,132.8035,132.6488,132.6761,7186.0
2021-06-22 11:40:00,145.85,145.92,145.81,145.86,6746.0,132.6943,132.758,132.6579,132.7034,6746.0
2021-06-22 11:45:00,145.84,146.0,145.84,145.97,6839.0,132.6852,132.8308,132.6852,132.8035,6839.0
2021-06-22 11:50:00,145.97,146.0,145.87,145.87,8357.0,132.8035,132.8308,132.7125,132.7125,8357.0
2021-06-22 11:55:00,145.89,146.01,145.88,145.94,7489.0,132.7307,132.8399,132.7216,132.7762,7489.0
2021-06-22 12:00:00,145.96,146.13,145.95,146.1,16232.0,132.7944,132.9491,132.7853,132.9218,16232.0
2021-06-22 12:05:00,146.12,146.19,146.07,146.1,12328.0,132.94,133.0036,132.8945,132.9218,12328.0
2021-06-22 12:10:00,146.13,146.2,146.12,146.13,10733.0,132.9491,133.0127,132.94,132.9491,10733.0
2021-06-22 12:15:00,146.12,146.17,145.99,146.14,12041.0,132.94,132.9854,132.8217,132.9582,12041.0
2021-06-22 12:20:00,146.14,146.18,146.02,146.1,71379.0,132.9582,132.9945,132.849,132.9218,71379.0
2021-06-22 12:25:00,146.1,146.1,145.92,145.94,5954.0,132.9218,132.9218,132.758,132.7762,5954.0
2021-06-22 12:30:00,145.89,145.92,145.8,145.86,11353.0,132.7307,132.758,132.6488,132.7034,11353.0
2021-06-22 12:35:00,145.79,145.88,145.76,145.78,8747.0,132.6397,132.7216,132.6124,132.6306,8747.0
2021-06-22 12:40:00,145.75,145.8,145.73,145.78,3234.0,132.6033,132.6488,132.5851,132.6306,3234.0
2021-06-22 12:45:00,145.76,145.77,145.57,145.58,6526.0,132.6124,132.6215,132.4396,132.4487,6526.0
2021-06-22 12:50:00,145.57,145.67,145.55,145.61,4779.0,132.4396,132.5305,132.4214,132.476,4779.0
2021-06-22 12:55:00,145.59,145.64,145.54,145.63,5950.0,132.4578,132.5033,132.4123,132.4942,5950.0
2021-06-22 13:00:00,145.61,145.61,145.51,145.52,2391.0,132.476,132.476,132.385,132.3941,2391.0
2021-06-22 13:05:00,145.54,145.57,145.48,145.48,7802.0,132.4123,132.4396,132.3577,132.3577,7802.0
2021-06-22 13:10:00,145.51,145.51,145.4,145.44,4455.0,132.385,132.385,132.2849,132.3213,4455.0
2021-06-22 13:15:00,145.43,145.43,145.3,145.37,4551.0,132.3122,132.3122,132.1939,132.2576,4551.0
2021-06-22 13:20:00,145.4,145.46,145.38,145.43,4718.0,132.2849,132.3395,132.2667,132.3122,4718.0
2021-06-22 13:25:00,145.45,145.5,145.42,145.42,5813.0,132.3304,132.3759,132.3031,132.3031,5813.0
2021-06-22 13:30:00,145.42,145.5,145.39,145.5,5459.0,132.3031,132.3759,132.2758,132.3759,5459.0
2021-06-22 13:35:00,145.48,145.5,145.46,145.47,3380.0,132.3577,132.3759,132.3395,132.3486,3380.0
2021-06-22 13:40:00,145.46,145.5,145.42,145.42,4022.0,132.3395,132.3759,132.3031,132.3031,4022.0
2021-06-22 13:45:00,145.42,145.47,145.39,145.46,3070.0,132.3031,132.3486,132.2758,132.3395,3070.0
2021-06-22 13:50:00,145.48,145.5,145.44,145.47,3293.0,132.3577,132.3759,132.3213,132.3486,3293.0
2021-06-22 13:55:00,145.46,145.47,145.43,145.44,5014.0,132.3395,132.3486,132.3122,132.3213,5014.0
2021-06-22 14:00:00,145.45,145.47,145.41,145.44,4821.0,132.3304,132.3486,132.294,132.3213,4821.0
2021-06-22 14:05:00,145.44,145.46,145.39,145.39,7213.0,132.3213,132.3395,132.2758,132.2758,7213.0
2021-06-22 14:10:00,145.37,145.38,145.3,145.31,6280.0,132.2576,132.2667,132.1939,132.203,6280.0
2021-06-22 14:15:00,145.32,145.36,145.31,145.32,3335.0,132.2121,132.2485,132.203,132.2121,3335.0
2021-06-22 14:20:00,145.32,145.34,145.2,145.34,6116.0,132.2121,132.2303,132.1029,132.2303,6116.0
2021-06-22 14:25:00,145.34,145.4,145.34,145.4,2831.0,132.2303,132.2849,132.2303,132.2849,2831.0
2021-06-22 14:30:00,145.38,145.46,145.37,145.44,3227.0,132.2667,132.3395,132.2576,132.3213,3227.0
2021-06-22 14:35:00,145.46,145.6,145.46,145.59,7920.0,132.3395,132.4669,132.3395,132.4578,7920.0
2021-06-22 14:40:00,145.62,145.66,145.56,145.59,12477.0,132.4851,132.5214,132.4305,132.4578,12477.0
2021-06-22 14:45:00,145.58,145.6,145.51,145.53,6374.0,132.4487,132.4669,132.385,132.4032,6374.0
2021-06-22 14:50:00,145.52,145.7,145.52,145.7,3934.0,132.3941,132.5578,132.3941,132.5578,3934.0
2021-06-22 14:55:00,145.73,145.83,145.73,145.75,6159.0,132.5851,132.6761,132.5851,132.6033,6159.0
2021-06-22 15:00:00,145.78,145.95,145.78,145.9,15870.0,132.6306,132.7853,132.6306,132.7398,15870.0
2021-06-22 15:05:00,145.87,146.0,145.85,145.97,9933.0,132.7125,132.8308,132.6943,132.8035,9933.0
2021-06-22 15:10:00,145.96,146.09,145.96,146.05,9875.0,132.7944,132.9127,132.7944,132.8763,9875.0
2021-06-22 15:15:00,146.05,146.06,145.9,145.9,12204.0,132.8763,132.8854,132.7398,132.7398,12204.0
2021-06-22 15:20:00,145.92,146.01,145.89,146.0,9563.0,132.758,132.8399,132.7307,132.8308,9563.0
2021-06-22 15:25:00,146.02,146.18,146.02,146.13,7857.0,132.849,132.9945,132.849,132.9491,7857.0
2021-06-22 15:30:00,146.14,146.26,146.14,146.23,13897.0,132.9582,133.0673,132.9582,133.04,13897.0
2021-06-22 15:35:00,146.23,146.23,145.96,146.02,20508.0,133.04,133.04,132.7944,132.849,20508.0
2021-06-22 15:40:00,146.02,146.03,145.96,145.98,13618.0,132.849,132.8581,132.7944,132.8126,13618.0
2021-06-22 15:45:00,145.97,146.01,145.92,145.98,16029.0,132.8035,132.8399,132.758,132.8126,16029.0
2021-06-22 15:50:00,145.96,145.96,145.8,145.9,28919.0,132.7944,132.7944,132.6488,132.7398,28919.0
2021-06-22 15:55:00,145.9,146.06,145.85,145.94,98888.0,132.7398,132.8854,132.6943,132.7762,98888.0
2021-06-23 09:30:00,145.63,145.68,144.83,145.36,37460.0,132.4942,132.5396,131.7663,132.2485,37460.0
2021-06-23 09:35:00,145.36,145.38,145.13,145.33,13159.0,132.2485,132.2667,132.0393,132.2212,13159.0
2021-06-23 09:40:00,145.33,145.33,145.09,145.24,18262.0,132.2212,132.2212,132.0029,132.1393,18262.0
2021-06-23 09:45:00,145.22,145.28,144.88,145.0,6769.0,132.1211,132.1757,131.8118,131.921,6769.0
2021-06-23 09:50:00,145.0,145.0,144.73,144.8,7178.0,131.921,131.921,131.6753,131.739,7178.0
2021-06-23 09:55:00,144.85,145.17,144.85,145.17,10391.0,131.7845,132.0756,131.7845,132.0756,10391.0
2021-06-23 10:00:00,145.16,145.27,145.1,145.22,8357.0,132.0665,132.1666,132.012,132.1211,8357.0
2021-06-23 10:05:00,145.21,145.25,145.11,145.2,12010.0,132.112,132.1484,132.0211,132.1029,12010.0
2021-06-23 10:10:00,145.18,145.18,145.03,145.08,6244.0,132.0847,132.0847,131.9483,131.9938,6244.0
2021-06-23 10:15:00,145.14,145.18,145.08,145.15,8324.0,132.0484,132.0847,131.9938,132.0575,8324.0
2021-06-23 10:20:00,145.16,145.23,145.16,145.18,7765.0,132.0665,132.1302,132.0665,132.0847,7765.0
2021-06-23 10:25:00,145.2,145.22,145.1,145.16,10586.0,132.1029,132.1211,132.012,132.0665,10586.0
2021-06-23 10:30:00,145.12,145.13,145.03,145.08,10248.0,132.0302,132.0393,131.9483,131.9938,10248.0
2021-06-23 10:35:00,145.05,145.14,145.03,145.09,12876.0,131.9665,132.0484,131.9483,132.0029,12876.0
2021-06-23 10:40:00,145.08,145.08,144.96,145.0,5041.0,131.9938,131.9938,131.8846,131.921,5041.0
2021-06-23 10:45:00,144.99,145.07,144.94,145.07,7345.0,131.9119,131.9847,131.8664,131.9847,7345.0
2021-06-23 10:50:00,145.07,145.16,145.07,145.14,4487.0,131.9847,132.0665,131.9847,132.0484,4487.0
2021-06-23 10:55:00,145.08,145.08,144.94,144.97,2193.0,131.9938,131.9938,131.8664,131.8937,2193.0
2021-06-23 11:00:00,144.97,145.05,144.81,144.87,10594.0,131.8937,131.9665,131.7481,131.8027,10594.0
2021-06-23 11:05:00,144.85,144.97,144.84,144.9,10687.0,131.7845,131.8937,131.7754,131.83,10687.0
2021-06-23 11:10:00,144.91,144.97,144.75,144.88,10596.0,131.8391,131.8937,131.6935,131.8118,10596.0
2021-06-23 11:15:00,144.88,144.93,144.85,144.89,11821.0,131.8118,131.8573,131.7845,131.8209,11821.0
2021-06-23 11:20:00,144.87,145.13,144.87,145.13,14004.0,131.8027,132.0393,131.8027,132.0393,14004.0
2021-06-23 11:25:00,145.16,145.38,145.15,145.34,45723.0,132.0665,132.2667,132.0575,132.2303,45723.0
2021-06-23 11:30:00,145.38,145.4,145.28,145.3,16151.0,132.2667,132.2849,132.1757,132.1939,16151.0
2021-06-23 11:35:00,145.31,145.47,145.23,145.24,29166.0,132.203,132.3486,132.1302,132.1393,29166.0
2021-06-23 11:40:00,145.18,145.25,145.18,145.21,6725.0,132.0847,132.1484,132.0847,132.112,6725.0
2021-06-23 11:45:00,145.21,145.21,145.13,145.16,9205.0,132.112,132.112,132.0393,132.0665,9205.0
2021-06-23 11:50:00,145.15,145.17,145.04,145.15,6834.0,132.0575,132.0756,131.9574,132.0575,6834.0
2021-06-23 11:55:00,145.14,145.14,144.96,145.0,3880.0,132.0484,132.0484,131.8846,131.921,3880.0
2021-06-23 12:00:00,145.0,145.08,145.0,145.04,5689.0,131.921,131.9938,131.921,131.9574,5689.0
2021-06-23 12:05:00,145.09,145.19,145.09,145.17,7207.0,132.0029,132.0938,132.0029,132.0756,7207.0
2021-06-23 12:10:00,145.19,145.3,145.18,145.22,10276.0,132.0938,132.1939,132.0847,132.1211,10276.0
2021-06-23 12:15:00,145.21,145.25,145.19,145.23,7498.0,132.112,132.1484,132.0938,132.1302,7498.0
2021-06-23 12:20:00,145.24,145.24,145.16,145.2,8069.0,132.1393,132.1393,132.0665,132.1029,8069.0
2021-06-23 12:25:00,145.19,145.25,145.18,145.25,7065.0,132.0938,132.1484,132.0847,132.1484,7065.0
2021-06-23 12:30:00,145.24,145.25,145.2,145.22,6672.0,132.1393,132.1484,132.1029,132.1211,6672.0
2021-06-23 12:35:00,145.23,145.23,145.04,145.08,6555.0,132.1302,132.1302,131.9574,131.9938,6555.0
2021-06-23 12:40:00,145.05,145.07,144.92,145.06,12849.0,131.9665,131.9847,131.8482,131.9756,12849.0
2021-06-23 12:45:00,145.06,145.06,144.95,144.98,9351.0,131.9756,131.9756,131.8755,131.9028,9351.0
2021-06-23 12:50:00,144.98,145.13,144.95,145.09,20463.0,131.9028,132.0393,131.8755,132.0029,20463.0
2021-06-23 12:55:00,145.1,145.15,145.07,145.11,7109.0,132.012,132.0575,131.9847,132.0211,7109.0
2021-06-23 13:00:00,145.11,145.15,145.09,145.14,5905.0,132.0211,132.0575,132.0029,132.0484,5905.0
2021-06-23 13:05:00,145.14,145.31,145.14,145.31,15008.0,132.0484,132.203,132.0484,132.203,15008.0
2021-06-23 13:10:00,145.3,145.32,145.21,145.29,16132.0,132.1939,132.2121,132.112,132.1848,16132.0
2021-06-23 13:15:00,145.29,145.32,145.27,145.28,14772.0,132.1848,132.2121,132.1666,132.1757,14772.0
2021-06-23 13:20:00,145.27,145.33,145.26,145.29,10551.0,132.1666,132.2212,132.1575,132.1848,10551.0
2021-06-23 13:25:00,145.27,145.31,145.27,145.3,7474.0,132.1666,132.203,132.1666,132.1939,7474.0
2021-06-23 13:30:00,145.3,145.42,145.29,145.36,16932.0,132.1939,132.3031,132.1848,132.2485,16932.0
2021-06-23 13:35:00,145.36,145.39,145.29,145.3,13567.0,132.2485,132.2758,132.1848,132.1939,13567.0
2021-06-23 13:40:00,145.31,145.31,145.24,145.27,6177.0,132.203,132.203,132.1393,132.1666,6177.0
2021-06-23 13:45:00,145.25,145.32,145.24,145.3,11193.0,132.1484,132.2121,132.1393,132.1939,11193.0
2021-06-23 13:50:00,145.29,145.37,145.27,145.37,17434.0,132.1848,132.2576,132.1666,132.2576,17434.0
2021-06-23 13:55:00,145.36,145.36,145.31,145.36,6193.0,132.2485,132.2485,132.203,132.2485,6193.0
2021-06-23 14:00:00,145.35,145.39,145.21,145.32,10900.0,132.2394,132.2758,132.112,132.2121,10900.0
2021-06-23 14:05:00,145.32,145.39,145.31,145.34,11495.0,132.2121,132.2758,132.203,132.2303,11495.0
2021-06-23 14:10:00,145.35,145.47,145.32,145.45,11029.0,132.2394,132.3486,132.2121,132.3304,11029.0
2021-06-23 14:15:00,145.46,145.5,145.38,145.46,8273.0,132.3395,132.3759,132.2667,132.3395,8273.0
2021-06-23 14:20:00,145.5,145.51,145.43,145.51,7808.0,132.3759,132.385,132.3122,132.385,7808.0
2021-06-23 14:25:00,145.5,145.55,145.43,145.43,8563.0,132.3759,132.4214,132.3122,132.3122,8563.0
2021-06-23 14:30:00,145.42,145.47,145.4,145.46,6508.0,132.3031,132.3486,132.2849,132.3395,6508.0
2021-06-23 14:35:00,145.47,145.48,145.42,145.42,3721.0,132.3486,132.3577,132.3031,132.3031,3721.0
2021-06-23 14:40:00,145.43,145.44,145.35,145.35,10351.0,132.3122,132.3213,132.2394,132.2394,10351.0
2021-06-23 14:45:00,145.35,145.44,145.35,145.4,9409.0,132.2394,132.3213,132.2394,132.2849,9409.0
2021-06-23 14:50:00,145.39,145.4,145.33,145.35,9804.0,132.2758,132.2849,132.2212,132.2394,9804.0
2021-06-23 14:55:00,145.36,145.45,145.36,145.44,15241.0,132.2485,132.3304,132.2485,132.3213,15241.0
2021-06-23 15:00:00,145.43,145.45,145.29,145.29,12936.0,132.3122,132.3304,132.1848,132.1848,12936.0
2021-06-23 15:05:00,145.3,145.32,145.21,145.21,7544.0,132.1939,132.2121,132.112,132.112,7544.0
2021-06-23 15:10:00,145.22,145.3,145.21,145.26,13247.0,132.1211,132.1939,132.112,132.1575,13247.0
2021-06-23 15:15:00,145.27,145.3,145.25,145.3,7240.0,132.1666,132.1939,132.1484,132.1939,7240.0
2021-06-23 15:20:00,145.3,145.33,145.26,145.27,10261.0,132.1939,132.2212,132.1575,132.1666,10261.0
2021-06-23 15:25:00,145.27,145.48,145.25,145.46,17506.0,132.1666,132.3577,132.1484,132.3395,17506.0
2021-06-23 15:30:00,145.45,145.59,145.43,145.59,22017.0,132.3304,132.4578,132.3122,132.4578,22017.0
2021-06-23 15:35:00,145.59,145.6,145.38,145.43,26517.0,132.4578,132.4669,132.2667,132.3122,26517.0
2021-06-23 15:40:00,145.42,145.55,145.41,145.49,23732.0,132.3031,132.4214,132.294,132.3668,23732.0
2021-06-23 15:45:00,145.5,145.58,145.5,145.58,43547.0,132.3759,132.4487,132.3759,132.4487,43547.0
2021-06-23 15:50:00,145.54,145.58,145.28,145.32,65787.0,132.4123,132.4487,132.1757,132.2121,65787.0
2021-06-23 15:55:00,145.32,145.4,145.23,145.32,110873.0,132.2121,132.2849,132.1302,132.2121,110873.0
2021-06-24 09:30:00,146.41,146.56,145.94,146.27,36947.0,133.2038,133.3403,132.7762,133.0764,36947.0
2021-06-24 09:35:00,146.38,146.67,146.24,146.25,11342.0,133.1765,133.4403,133.0491,133.0582,11342.0
2021-06-24 09:40:00,146.24,146.48,146.24,146.45,6389.0,133.0491,133.2675,133.0491,133.2402,6389.0
2021-06-24 09:45:00,146.45,146.5,146.18,146.21,7164.0,133.2402,133.2857,132.9945,133.0218,7164.0
2021-06-24 09:50:00,146.23,146.51,146.13,146.43,18283.0,133.04,133.2948,132.9491,133.222,18283.0
2021-06-24 09:55:00,146.45,146.68,146.4,146.61,26945.0,133.2402,133.4494,133.1947,133.3858,26945.0
2021-06-24 10:00:00,146.65,146.95,146.56,146.65,42011.0,133.4222,133.6951,133.3403,133.4222,42011.0
2021-06-24 10:05:00,146.66,146.73,146.57,146.57,5944.0,133.4312,133.4949,133.3494,133.3494,5944.0
2021-06-24 10:10:00,146.53,146.56,146.42,146.51,7100.0,133.313,133.3403,133.2129,133.2948,7100.0
2021-06-24 10:15:00,146.53,146.69,146.51,146.64,7991.0,133.313,133.4585,133.2948,133.4131,7991.0
2021-06-24 10:20:00,146.64,146.79,146.63,146.68,7594.0,133.4131,133.5495,133.404,133.4494,7594.0
2021-06-24 10:25:00,146.71,146.82,146.71,146.82,5837.0,133.4767,133.5768,133.4767,133.5768,5837.0
2021-06-24 10:30:00,146.83,146.84,146.72,146.83,8026.0,133.5859,133.595,133.4858,133.5859,8026.0
2021-06-24 10:35:00,146.81,146.83,146.67,146.67,41006.0,133.5677,133.5859,133.4403,133.4403,41006.0
2021-06-24 10:40:00,146.67,146.85,146.61,146.77,9005.0,133.4403,133.6041,133.3858,133.5313,9005.0
2021-06-24 10:45:00,146.77,146.77,146.66,146.72,8004.0,133.5313,133.5313,133.4312,133.4858,8004.0
2021-06-24 10:50:00,146.73,146.82,146.56,146.56,7187.0,133.4949,133.5768,133.3403,133.3403,7187.0
2021-06-24 10:55:00,146.55,146.69,146.54,146.61,11387.0,133.3312,133.4585,133.3221,133.3858,11387.0
2021-06-24 11:00:00,146.63,146.64,146.48,146.59,26365.0,133.404,133.4131,133.2675,133.3676,26365.0
2021-06-24 11:05:00,146.58,146.61,146.55,146.58,30539.0,133.3585,133.3858,133.3312,133.3585,30539.0
2021-06-24 11:10:00,146.57,146.66,146.55,146.65,11080.0,133.3494,133.4312,133.3312,133.4222,11080.0
2021-06-24 11:15:00,146.63,146.69,146.42,146.42,11408.0,133.404,133.4585,133.2129,133.2129,11408.0
2021-06-24 11:20:00,146.4,146.54,146.39,146.53,6451.0,133.1947,133.3221,133.1856,133.313,6451.0
2021-06-24 11:25:00,146.56,146.61,146.46,146.54,20937.0,133.3403,133.3858,133.2493,133.3221,20937.0
2021-06-24 11:30:00,146.52,146.53,146.43,146.43,7239.0,133.3039,133.313,133.222,133.222,7239.0
2021-06-24 11:35:00,146.42,146.45,146.3,146.3,5737.0,133.2129,133.2402,133.1037,133.1037,5737.0
2021-06-24 11:40:00,146.31,146.34,146.2,146.21,6324.0,133.1128,133.1401,133.0127,133.0218,6324.0
2021-06-24 11:45:00,146.22,146.24,146.19,146.24,5282.0,133.0309,133.0491,133.0036,133.0491,5282.0
2021-06-24 11:50:00,146.22,146.22,146.04,146.12,15634.0,133.0309,133.0309,132.8672,132.94,15634.0
2021-06-24 11:55:00,146.1,146.16,146.07,146.14,3591.0,132.9218,132.9763,132.8945,132.9582,3591.0
2021-06-24 12:00:00,146.18,146.24,146.16,146.22,7349.0,132.9945,133.0491,132.9763,133.0309,7349.0
2021-06-24 12:05:00,146.23,146.3,146.22,146.3,3785.0,133.04,133.1037,133.0309,133.1037,3785.0
2021-06-24 12:10:00,146.27,146.31,146.21,146.23,6345.0,133.0764,133.1128,133.0218,133.04,6345.0
2021-06-24 12:15:00,146.23,146.25,146.17,146.23,8700.0,133.04,133.0582,132.9854,133.04,8700.0
2021-06-24 12:20:00,146.22,146.36,146.2,146.22,22810.0,133.0309,133.1583,133.0127,133.0309,22810.0
2021-06-24 12:25:00,146.22,146.3,146.17,146.24,31016.0,133.0309,133.1037,132.9854,133.0491,31016.0
2021-06-24 12:30:00,146.25,146.26,145.99,146.07,22279.0,133.0582,133.0673,132.8217,132.8945,22279.0
2021-06-24 12:35:00,146.05,146.12,146.02,146.02,3904.0,132.8763,132.94,132.849,132.849,3904.0
2021-06-24 12:40:00,146.04,146.11,146.0,146.08,12794.0,132.8672,132.9309,132.8308,132.9036,12794.0
2021-06-24 12:45:00,146.08,146.08,145.94,145.99,6580.0,132.9036,132.9036,132.7762,132.8217,6580.0
2021-06-24 12:50:00,145.96,146.05,145.93,146.02,8480.0,132.7944,132.8763,132.7671,132.849,8480.0
2021-06-24 12:55:00,146.05,146.06,145.97,146.0,7385.0,132.8763,132.8854,132.8035,132.8308,7385.0
2021-06-24 13:00:00,146.04,146.12,146.02,146.05,4493.0,132.8672,132.94,132.849,132.8763,4493.0
2021-06-24 13:05:00,146.06,146.09,145.98,145.99,7846.0,132.8854,132.9127,132.8126,132.8217,7846.0
2021-06-24 13:10:00,146.0,146.01,145.89,145.89,13135.0,132.8308,132.8399,132.7307,132.7307,13135.0
2021-06-24 13:15:00,145.91,145.97,145.84,145.84,5673.0,132.7489,132.8035,132.6852,132.6852,5673.0
2021-06-24 13:20:00,145.87,145.89,145.8,145.81,7497.0,132.7125,132.7307,132.6488,132.6579,7497.0
2021-06-24 13:25:00,145.81,145.84,145.73,145.77,10617.0,132.6579,132.6852,132.5851,132.6215,10617.0
2021-06-24 13:30:00,145.77,145.77,145.7,145.72,5184.0,132.6215,132.6215,132.5578,132.576,5184.0
2021-06-24 13:35:00,145.72,145.76,145.7,145.71,11851.0,132.576,132.6124,132.5578,132.5669,11851.0
2021-06-24 13:40:00,145.7,145.73,145.63,145.67,13025.0,132.5578,132.5851,132.4942,132.5305,13025.0
2021-06-24 13:45:00,145.68,145.7,145.62,145.69,14407.0,132.5396,132.5578,132.4851,132.5487,14407.0
2021-06-24 13:50:00,145.7,145.92,145.7,145.92,6494.0,132.5578,132.758,132.5578,132.758,6494.0
2021-06-24 13:55:00,145.92,145.93,145.87,145.89,11207.0,132.758,132.7671,132.7125,132.7307,11207.0
2021-06-24 14:00:00,145.88,145.89,145.84,145.86,7363.0,132.7216,132.7307,132.6852,132.7034,7363.0
2021-06-24 14:05:00,145.88,146.02,145.86,145.99,18188.0,132.7216,132.849,132.7034,132.8217,18188.0
2021-06-24 14:10:00,145.99,146.0,145.93,145.95,9290.0,132.8217,132.8308,132.7671,132.7853,9290.0
2021-06-24 14:15:00,145.94,145.95,145.89,145.92,11320.0,132.7762,132.7853,132.7307,132.758,11320.0
2021-06-24 14:20:00,145.92,145.99,145.92,145.95,12671.0,132.758,132.8217,132.758,132.7853,12671.0
2021-06-24 14:25:00,145.95,146.0,145.92,145.92,7191.0,132.7853,132.8308,132.758,132.758,7191.0
2021-06-24 14:30:00,145.96,146.06,145.92,146.05,9044.0,132.7944,132.8854,132.758,132.8763,9044.0
2021-06-24 14:35:00,146.05,146.13,146.04,146.11,6132.0,132.8763,132.9491,132.8672,132.9309,6132.0
2021-06-24 14:40:00,146.12,146.14,146.05,146.08,6188.0,132.94,132.9582,132.8763,132.9036,6188.0
2021-06-24 14:45:00,146.07,146.08,146.03,146.04,6388.0,132.8945,132.9036,132.8581,132.8672,6388.0
2021-06-24 14:50:00,146.07,146.09,146.03,146.05,11176.0,132.8945,132.9127,132.8581,132.8763,11176.0
2021-06-24 14:55:00,146.04,146.06,145.98,145.99,5583.0,132.8672,132.8854,132.8126,132.8217,5583.0
2021-06-24 15:00:00,146.0,146.0,145.94,145.94,14461.0,132.8308,132.8308,132.7762,132.7762,14461.0
2021-06-24 15:05:00,145.95,146.03,145.93,146.03,11342.0,132.7853,132.8581,132.7671,132.8581,11342.0
2021-06-24 15:10:00,146.03,146.12,146.03,146.07,6488.0,132.8581,132.94,132.8581,132.8945,6488.0
2021-06-24 15:15:00,146.06,146.07,145.96,145.96,7582.0,132.8854,132.8945,132.7944,132.7944,7582.0
2021-06-24 15:20:00,145.98,146.03,145.97,146.02,10272.0,132.8126,132.8581,132.8035,132.849,10272.0
2021-06-24 15:25:00,146.02,146.04,145.98,146.02,6067.0,132.849,132.8672,132.8126,132.849,6067.0
2021-06-24 15:30:00,146.03,146.08,145.95,146.03,13232.0,132.8581,132.9036,132.7853,132.8581,13232.0
2021-06-24 15:35:00,146.01,146.03,145.88,145.89,14726.0,132.8399,132.8581,132.7216,132.7307,14726.0
2021-06-24 15:40:00,145.87,145.98,145.86,145.96,16948.0,132.7125,132.8126,132.7034,132.7944,16948.0
2021-06-24 15:45:00,145.95,146.03,145.88,146.0,24037.0,132.7853,132.8581,132.7216,132.8308,24037.0
2021-06-24 15:50:00,145.94,146.01,145.82,145.87,46604.0,132.7762,132.8399,132.667,132.7125,46604.0
2021-06-24 15:55:00,145.86,145.91,145.71,145.78,106771.0,132.7034,132.7489,132.5669,132.6306,106771.0
2021-06-25 09:30:00,145.7,145.92,145.43,145.74,39799.0,132.5578,132.758,132.3122,132.5942,39799.0
2021-06-25 09:35:00,145.68,146.16,145.56,146.05,14090.0,132.5396,132.9763,132.4305,132.8763,14090.0
2021-06-25 09:40:00,146.01,146.18,145.95,146.01,7527.0,132.8399,132.9945,132.7853,132.8399,7527.0
2021-06-25 09:45:00,146.0,146.03,145.78,145.78,3213.0,132.8308,132.8581,132.6306,132.6306,3213.0
2021-06-25 09:50:00,145.79,145.95,145.79,145.92,11574.0,132.6397,132.7853,132.6397,132.758,11574.0
2021-06-25 09:55:00,145.92,146.0,145.75,146.0,11993.0,132.758,132.8308,132.6033,132.8308,11993.0
2021-06-25 10:00:00,145.99,146.11,145.95,146.09,4437.0,132.8217,132.9309,132.7853,132.9127,4437.0
2021-06-25 10:05:00,146.2,146.21,146.07,146.18,5792.0,133.0127,133.0218,132.8945,132.9945,5792.0
2021-06-25 10:10:00,146.22,146.4,146.22,146.33,8515.0,133.0309,133.1947,133.0309,133.131,8515.0
2021-06-25 10:15:00,146.33,146.4,146.23,146.24,12551.0,133.131,133.1947,133.04,133.0491,12551.0
2021-06-25 10:20:00,146.25,146.3,146.2,146.23,4545.0,133.0582,133.1037,133.0127,133.04,4545.0
2021-06-25 10:25:00,146.2,146.32,146.16,146.25,6720.0,133.0127,133.1219,132.9763,133.0582,6720.0
2021-06-25 10:30:00,146.28,146.28,146.19,146.22,4064.0,133.0855,133.0855,133.0036,133.0309,4064.0
2021-06-25 10:35:00,146.24,146.25,146.06,146.06,5116.0,133.0491,133.0582,132.8854,132.8854,5116.0
2021-06-25 10:40:00,146.12,146.14,145.97,145.99,7492.0,132.94,132.9582,132.8035,132.8217,7492.0
2021-06-25 10:45:00,146.0,146.0,145.84,145.9,5795.0,132.8308,132.8308,132.6852,132.7398,5795.0
2021-06-25 10:50:00,145.89,146.07,145.89,145.94,5352.0,132.7307,132.8945,132.7307,132.7762,5352.0
2021-06-25 10:55:00,145.96,146.06,145.86,146.06,4308.0,132.7944,132.8854,132.7034,132.8854,4308.0
2021-06-25 11:00:00,146.1,146.12,145.93,146.0,4907.0,132.9218,132.94,132.7671,132.8308,4907.0
2021-06-25 11:05:00,146.0,146.05,145.96,146.03,6032.0,132.8308,132.8763,132.7944,132.8581,6032.0
2021-06-25 11:10:00,146.03,146.13,146.03,146.12,7452.0,132.8581,132.9491,132.8581,132.94,7452.0
2021-06-25 11:15:00,146.1,146.1,146.03,146.04,6211.0,132.9218,132.9218,132.8581,132.8672,6211.0
2021-06-25 11:20:00,146.05,146.14,146.03,146.03,5197.0,132.8763,132.9582,132.8581,132.8581,5197.0
2021-06-25 11:25:00,146.03,146.03,145.96,146.02,6150.0,132.8581,132.8581,132.7944,132.849,6150.0
2021-06-25 11:30:00,146.0,146.07,145.97,145.97,7591.0,132.8308,132.8945,132.8035,132.8035,7591.0
2021-06-25 11:35:00,145.97,146.01,145.97,145.99,4148.0,132.8035,132.8399,132.8035,132.8217,4148.0
2021-06-25 11:40:00,146.0,146.03,145.96,145.96,4776.0,132.8308,132.8581,132.7944,132.7944,4776.0
2021-06-25 11:45:00,145.96,146.01,145.94,145.94,3935.0,132.7944,132.8399,132.7762,132.7762,3935.0
2021-06-25 11:50:00,145.94,145.97,145.9,145.96,4342.0,132.7762,132.8035,132.7398,132.7944,4342.0
2021-06-25 11:55:00,145.94,145.94,145.67,145.73,53687.0,132.7762,132.7762,132.5305,132.5851,53687.0
2021-06-25 12:00:00,145.76,145.82,145.72,145.72,18885.0,132.6124,132.667,132.576,132.576,18885.0
2021-06-25 12:05:00,145.71,145.71,145.56,145.58,12923.0,132.5669,132.5669,132.4305,132.4487,12923.0
2021-06-25 12:10:00,145.57,145.61,145.54,145.6,6963.0,132.4396,132.476,132.4123,132.4669,6963.0
2021-06-25 12:15:00,145.59,145.61,145.43,145.44,13988.0,132.4578,132.476,132.3122,132.3213,13988.0
2021-06-25 12:20:00,145.44,145.52,145.35,145.52,9512.0,132.3213,132.3941,132.2394,132.3941,9512.0
2021-06-25 12:25:00,145.49,145.49,145.35,145.42,10866.0,132.3668,132.3668,132.2394,132.3031,10866.0
2021-06-25 12:30:00,145.43,145.45,145.3,145.31,4359.0,132.3122,132.3304,132.1939,132.203,4359.0
2021-06-25 12:35:00,145.3,145.46,145.27,145.44,8052.0,132.1939,132.3395,132.1666,132.3213,8052.0
2021-06-25 12:40:00,145.48,145.69,145.46,145.64,3499.0,132.3577,132.5487,132.3395,132.5033,3499.0
2021-06-25 12:45:00,145.64,145.67,145.56,145.65,4071.0,132.5033,132.5305,132.4305,132.5124,4071.0
2021-06-25 12:50:00,145.64,145.73,145.59,145.69,3808.0,132.5033,132.5851,132.4578,132.5487,3808.0
2021-06-25 12:55:00,145.73,145.74,145.62,145.72,6261.0,132.5851,132.5942,132.4851,132.576,6261.0
2021-06-25 13:00:00,145.7,145.76,145.7,145.76,3992.0,132.5578,132.6124,132.5578,132.6124,3992.0
2021-06-25 13:05:00,145.76,145.76,145.67,145.72,5234.0,132.6124,132.6124,132.5305,132.576,5234.0
2021-06-25 13:10:00,145.69,145.73,145.65,145.71,5591.0,132.5487,132.5851,132.5124,132.5669,5591.0
2021-06-25 13:15:00,145.75,145.77,145.69,145.77,12899.0,132.6033,132.6215,132.5487,132.6215,12899.0
2021-06-25 13:20:00,145.8,145.87,145.78,145.87,3037.0,132.6488,132.7125,132.6306,132.7125,3037.0
2021-06-25 13:25:00,145.88,145.92,145.88,145.89,4966.0,132.7216,132.758,132.7216,132.7307,4966.0
2021-06-25 13:30:00,145.9,145.96,145.9,145.96,10375.0,132.7398,132.7944,132.7398,132.7944,10375.0
2021-06-25 13:35:00,145.96,145.99,145.89,145.91,7271.0,132.7944,132.8217,132.7307,132.7489,7271.0
2021-06-25 13:40:00,145.89,146.01,145.88,146.01,8841.0,132.7307,132.8399,132.7216,132.8399,8841.0
2021-06-25 13:45:00,145.98,146.03,145.97,146.02,2766.0,132.8126,132.8581,132.8035,132.849,2766.0
2021-06-25 13:50:00,146.03,146.13,146.02,146.11,2856.0,132.8581,132.9491,132.849,132.9309,2856.0
2021-06-25 13:55:00,146.13,146.13,146.01,146.01,3511.0,132.9491,132.9491,132.8399,132.8399,3511.0
2021-06-25 14:00:00,146.03,146.1,146.02,146.09,5267.0,132.8581,132.9218,132.849,132.9127,5267.0
2021-06-25 14:05:00,146.12,146.21,146.11,146.21,7338.0,132.94,133.0218,132.9309,133.0218,7338.0
2021-06-25 14:10:00,146.22,146.28,146.19,146.25,5481.0,133.0309,133.0855,133.0036,133.0582,5481.0
2021-06-25 14:15:00,146.28,146.41,146.28,146.37,4256.0,133.0855,133.2038,133.0855,133.1674,4256.0
2021-06-25 14:20:00,146.36,146.42,146.32,146.32,10018.0,133.1583,133.2129,133.1219,133.1219,10018.0
2021-06-25 14:25:00,146.31,146.32,146.24,146.31,6319.0,133.1128,133.1219,133.0491,133.1128,6319.0
2021-06-25 14:30:00,146.31,146.32,146.17,146.21,5419.0,133.1128,133.1219,132.9854,133.0218,5419.0
2021-06-25 14:35:00,146.25,146.29,146.24,146.26,3686.0,133.0582,133.0946,133.0491,133.0673,3686.0
2021-06-25 14:40:00,146.25,146.37,146.24,146.37,8200.0,133.0582,133.1674,133.0491,133.1674,8200.0
2021-06-25 14:45:00,146.35,146.37,146.3,146.31,6072.0,133.1492,133.1674,133.1037,133.1128,6072.0
2021-06-25 14:50:00,146.31,146.43,146.31,146.41,7906.0,133.1128,133.222,133.1128,133.2038,7906.0
2021-06-25 14:55:00,146.41,146.49,146.39,146.4,14769.0,133.2038,133.2766,133.1856,133.1947,14769.0
2021-06-25 15:00:00,146.38,146.55,146.37,146.55,12926.0,133.1765,133.3312,133.1674,133.3312,12926.0
2021-06-25 15:05:00,146.56,146.63,146.55,146.61,5375.0,133.3403,133.404,133.3312,133.3858,5375.0
2021-06-25 15:10:00,146.63,146.66,146.59,146.64,6884.0,133.404,133.4312,133.3676,133.4131,6884.0
2021-06-25 15:15:00,146.65,146.7,146.58,146.59,5976.0,133.4222,133.4676,133.3585,133.3676,5976.0
2021-06-25 15:20:00,146.6,146.69,146.55,146.69,7334.0,133.3767,133.4585,133.3312,133.4585,7334.0
2021-06-25 15:25:00,146.67,146.69,146.54,146.64,8717.0,133.4403,133.4585,133.3221,133.4131,8717.0
2021-06-25 15:30:00,146.62,146.69,146.62,146.66,10607.0,133.3949,133.4585,133.3949,133.4312,10607.0
2021-06-25 15:35:00,146.64,146.82,146.64,146.79,24044.0,133.4131,133.5768,133.4131,133.5495,24044.0
2021-06-25 15:40:00,146.8,146.9,146.8,146.86,16330.0,133.5586,133.6496,133.5586,133.6132,16330.0
2021-06-25 15:45:00,146.85,146.95,146.83,146.93,29861.0,133.6041,133.6951,133.5859,133.6769,29861.0
2021-06-25 15:50:00,146.9,147.17,146.85,147.07,82187.0,133.6496,133.8952,133.6041,133.8043,82187.0
2021-06-25 15:55:00,147.09,147.09,146.71,146.97,156622.0,133.8225,133.8225,133.4767,133.7133,156622.0
2021-06-28 09:30:00,147.03,147.21,146.7,146.95,30255.0,133.7679,133.9316,133.4676,133.6951,30255.0
2021-06-28 09:35:00,146.95,147.0,146.66,146.69,15758.0,133.6951,133.7406,133.4312,133.4585,15758.0
2021-06-28 09:40:00,146.69,146.77,146.23,146.23,10743.0,133.4585,133.5313,133.04,133.04,10743.0
2021-06-28 09:45:00,146.28,146.32,145.67,145.68,14862.0,133.0855,133.1219,132.5305,132.5396,14862.0
2021-06-28 09:50:00,145.67,145.67,145.41,145.54,15703.0,132.5305,132.5305,132.294,132.4123,15703.0
2021-06-28 09:55:00,145.54,145.65,145.35,145.39,14033.0,132.4123,132.5124,132.2394,132.2758,14033.0
2021-06-28 10:00:00,145.37,145.47,145.29,145.31,16488.0,132.2576,132.3486,132.1848,132.203,16488.0
2021-06-28 10:05:00,145.33,145.33,145.12,145.15,8245.0,132.2212,132.2212,132.0302,132.0575,8245.0
2021-06-28 10:10:00,145.16,145.44,145.16,145.44,16867.0,132.0665,132.3213,132.0665,132.3213,16867.0
2021-06-28 10:15:00,145.44,145.44,145.05,145.1,16462.0,132.3213,132.3213,131.9665,132.012,16462.0
2021-06-28 10:20:00,145.09,145.1,144.92,144.95,11815.0,132.0029,132.012,131.8482,131.8755,11815.0
2021-06-28 10:25:00,144.96,144.96,144.7,144.71,18613.0,131.8846,131.8846,131.648,131.6571,18613.0
2021-06-28 10:30:00,144.71,144.76,144.56,144.75,17993.0,131.6571,131.7026,131.5207,131.6935,17993.0
2021-06-28 10:35:00,144.74,144.76,144.56,144.61,15352.0,131.6844,131.7026,131.5207,131.5662,15352.0
2021-06-28 10:40:00,144.63,144.69,144.4,144.45,18648.0,131.5844,131.6389,131.3751,131.4206,18648.0
2021-06-28 10:45:00,144.45,144.48,144.36,144.38,7862.0,131.4206,131.4479,131.3387,131.3569,7862.0
2021-06-28 10:50:00,144.37,144.46,144.33,144.35,10722.0,131.3478,131.4297,131.3114,131.3296,10722.0
2021-06-28 10:55:00,144.37,144.37,144.18,144.31,30108.0,131.3478,131.3478,131.1749,131.2932,30108.0
2021-06-28 11:00:00,144.31,144.41,144.29,144.37,14486.0,131.2932,131.3842,131.275,131.3478,14486.0
2021-06-28 11:05:00,144.36,144.42,144.29,144.36,14988.0,131.3387,131.3933,131.275,131.3387,14988.0
2021-06-28 11:10:00,144.35,144.35,144.1,144.13,26579.0,131.3296,131.3296,131.1022,131.1295,26579.0
2021-06-28 11:15:00,144.12,144.15,143.98,144.04,9314.0,131.1204,131.1477,130.993,131.0476,9314.0
2021-06-28 11:20:00,144.06,144.06,143.94,143.97,23537.0,131.0658,131.0658,130.9566,130.9839,23537.0
2021-06-28 11:25:00,143.95,143.96,143.74,143.74,17272.0,130.9657,130.9748,130.7746,130.7746,17272.0
2021-06-28 11:30:00,143.67,143.7,143.55,143.7,23602.0,130.7109,130.7382,130.6018,130.7382,23602.0
2021-06-28 11:35:00,143.67,143.69,143.59,143.59,13572.0,130.7109,130.7291,130.6382,130.6382,13572.0
2021-06-28 11:40:00,143.57,143.66,143.52,143.66,14032.0,130.62,130.7018,130.5745,130.7018,14032.0
2021-06-28 11:45:00,143.66,143.72,143.62,143.71,9819.0,130.7018,130.7564,130.6655,130.7473,9819.0
2021-06-28 11:50:00,143.71,143.71,143.43,143.53,13623.0,130.7473,130.7473,130.4926,130.5836,13623.0
2021-06-28 11:55:00,143.52,143.52,143.41,143.43,15238.0,130.5745,130.5745,130.4744,130.4926,15238.0
2021-06-28 12:00:00,143.42,143.44,143.3,143.3,21405.0,130.4835,130.5017,130.3743,130.3743,21405.0
2021-06-28 12:05:00,143.32,143.32,143.13,143.16,13474.0,130.3925,130.3925,130.2197,130.247,13474.0
2021-06-28 12:10:00,143.16,143.27,143.06,143.09,45212.0,130.247,130.347,130.156,130.1833,45212.0
2021-06-28 12:15:00,143.1,143.15,142.96,142.97,14294.0,130.1924,130.2379,130.065,130.0741,14294.0
2021-06-28 12:20:00,142.97,142.97,142.62,142.75,23925.0,130.0741,130.0741,129.7557,129.8739,23925.0
2021-06-28 12:25:00,142.81,142.95,142.75,142.8,19512.0,129.9285,130.0559,129.8739,129.9194,19512.0
2021-06-28 12:30:00,142.81,142.91,142.78,142.82,17695.0,129.9285,130.0195,129.9012,129.9376,17695.0
2021-06-28 12:35:00,142.82,142.89,142.63,142.64,11360.0,129.9376,130.0013,129.7648,129.7739,11360.0
2021-06-28 12:40:00,142.64,142.82,142.64,142.77,11267.0,129.7739,129.9376,129.7739,129.8921,11267.0
2021-06-28 12:45:00,142.77,142.77,142.66,142.74,15056.0,129.8921,129.8921,129.7921,129.8648,15056.0
2021-06-28 12:50:00,142.71,142.71,142.64,142.69,19237.0,129.8375,129.8375,129.7739,129.8193,19237.0
2021-06-28 12:55:00,142.69,142.69,142.45,142.47,22367.0,129.8193,129.8193,129.601,129.6192,22367.0
2021-06-28 13:00:00,142.47,142.55,142.4,142.48,14281.0,129.6192,129.692,129.5555,129.6283,14281.0
2021-06-28 13:05:00,142.49,142.61,142.48,142.52,16333.0,129.6374,129.7466,129.6283,129.6647,16333.0
2021-06-28 13:10:00,142.52,142.57,142.47,142.5,22259.0,129.6647,129.7102,129.6192,129.6465,22259.0
2021-06-28 13:15:00,142.47,142.51,142.42,142.47,15778.0,129.6192,129.6556,129.5737,129.6192,15778.0
2021-06-28 13:20:00,142.47,142.66,142.47,142.63,151112.0,129.6192,129.7921,129.6192,129.7648,151112.0
2021-06-28 13:25:00,142.64,142.78,142.55,142.68,119166.0,129.7739,129.9012,129.692,129.8102,119166.0
2021-06-28 13:30:00,142.69,143.05,142.69,142.98,23194.0,129.8193,130.1469,129.8193,130.0832,23194.0
2021-06-28 13:35:00,143.0,143.08,142.96,143.02,46638.0,130.1014,130.1742,130.065,130.1196,46638.0
2021-06-28 13:40:00,143.0,143.19,143.0,143.13,19994.0,130.1014,130.2742,130.1014,130.2197,19994.0
2021-06-28 13:45:00,143.11,143.35,143.07,143.35,86349.0,130.2015,130.4198,130.1651,130.4198,86349.0
2021-06-28 13:50:00,143.35,143.46,143.26,143.33,60239.0,130.4198,130.5199,130.3379,130.4016,60239.0
2021-06-28 13:55:00,143.33,143.33,143.07,143.16,22547.0,130.4016,130.4016,130.1651,130.247,22547.0
2021-06-28 14:00:00,143.16,143.29,143.06,143.18,21307.0,130.247,130.3652,130.156,130.2651,21307.0
2021-06-28 14:05:00,143.2,143.27,143.13,143.25,18540.0,130.2833,130.347,130.2197,130.3288,18540.0
2021-06-28 14:10:00,143.25,143.3,143.07,143.07,12751.0,130.3288,130.3743,130.1651,130.1651,12751.0
2021-06-28 14:15:00,143.08,143.2,143.07,143.15,15029.0,130.1742,130.2833,130.1651,130.2379,15029.0
2021-06-28 14:20:00,143.19,143.39,143.18,143.39,13594.0,130.2742,130.4562,130.2651,130.4562,13594.0
2021-06-28 14:25:00,143.36,143.37,143.24,143.31,9073.0,130.4289,130.438,130.3197,130.3834,9073.0
2021-06-28 14:30:00,143.37,143.44,143.3,143.4,14139.0,130.438,130.5017,130.3743,130.4653,14139.0
2021-06-28 14:35:00,143.4,143.44,143.29,143.35,16943.0,130.4653,130.5017,130.3652,130.4198,16943.0
2021-06-28 14:40:00,143.34,143.39,143.3,143.38,15136.0,130.4107,130.4562,130.3743,130.4471,15136.0
2021-06-28 14:45:00,143.4,143.52,143.33,143.39,24129.0,130.4653,130.5745,130.4016,130.4562,24129.0
2021-06-28 14:50:00,143.39,143.53,143.39,143.48,20401.0,130.4562,130.5836,130.4562,130.5381,20401.0
2021-06-28 14:55:00,143.46,143.48,143.37,143.4,15314.0,130.5199,130.5381,130.438,130.4653,15314.0
2021-06-28 15:00:00,143.42,143.46,143.3,143.34,20642.0,130.4835,130.5199,130.3743,130.4107,20642.0
2021-06-28 15:05:00,143.33,143.33,143.24,143.27,16163.0,130.4016,130.4016,130.3197,130.347,16163.0
2021-06-28 15:10:00,143.32,143.32,143.21,143.26,14578.0,130.3925,130.3925,130.2924,130.3379,14578.0
2021-06-28 15:15:00,143.26,143.34,143.2,143.29,19400.0,130.3379,130.4107,130.2833,130.3652,19400.0
2021-06-28 15:20:00,143.29,143.38,143.22,143.31,35144.0,130.3652,130.4471,130.3015,130.3834,35144.0
2021-06-28 15:25:00,143.31,143.33,143.16,143.17,22956.0,130.3834,130.4016,130.247,130.256,22956.0
2021-06-28 15:30:00,143.17,143.33,143.1,143.26,57875.0,130.256,130.4016,130.1924,130.3379,57875.0
2021-06-28 15:35:00,143.26,143.33,143.22,143.26,25587.0,130.3379,130.4016,130.3015,130.3379,25587.0
2021-06-28 15:40:00,143.26,143.38,143.23,143.28,34411.0,130.3379,130.4471,130.3106,130.3561,34411.0
2021-06-28 15:45:00,143.27,143.36,143.15,143.36,36618.0,130.347,130.4289,130.2379,130.4289,36618.0
2021-06-28 15:50:00,143.36,143.67,143.36,143.57,99659.0,130.4289,130.7109,130.4289,130.62,99659.0
2021-06-28 15:55:00,143.55,143.72,143.52,143.55,196587.0,130.6018,130.7564,130.5745,130.6018,196587.0
2021-06-29 09:30:00,143.62,143.84,143.18,143.7,48524.0,130.6655,130.8656,130.2651,130.7382,48524.0
2021-06-29 09:35:00,143.7,143.86,143.67,143.78,20285.0,130.7382,130.8838,130.7109,130.811,20285.0
2021-06-29 09:40:00,143.78,143.83,143.52,143.52,10386.0,130.811,130.8565,130.5745,130.5745,10386.0
2021-06-29 09:45:00,143.48,143.76,143.46,143.47,14716.0,130.5381,130.7928,130.5199,130.529,14716.0
2021-06-29 09:50:00,143.46,143.47,143.12,143.21,22522.0,130.5199,130.529,130.2106,130.2924,22522.0
2021-06-29 09:55:00,143.23,143.38,143.2,143.37,12482.0,130.3106,130.4471,130.2833,130.438,12482.0
2021-06-29 10:00:00,143.36,143.55,143.28,143.47,19252.0,130.4289,130.6018,130.3561,130.529,19252.0
2021-06-29 10:05:00,143.49,143.7,143.47,143.47,11552.0,130.5472,130.7382,130.529,130.529,11552.0
2021-06-29 10:10:00,143.47,143.65,143.38,143.57,65627.0,130.529,130.6928,130.4471,130.62,65627.0
2021-06-29 10:15:00,143.56,143.76,143.56,143.69,15350.0,130.6109,130.7928,130.6109,130.7291,15350.0
2021-06-29 10:20:00,143.68,143.69,143.48,143.5,16221.0,130.72,130.7291,130.5381,130.5563,16221.0
2021-06-29 10:25:00,143.52,143.52,143.38,143.45,27388.0,130.5745,130.5745,130.4471,130.5108,27388.0
2021-06-29 10:30:00,143.44,143.61,143.44,143.51,13750.0,130.5017,130.6564,130.5017,130.5654,13750.0
2021-06-29 10:35:00,143.5,143.53,143.42,143.46,6183.0,130.5563,130.5836,130.4835,130.5199,6183.0
2021-06-29 10:40:00,143.44,143.49,143.36,143.37,8766.0,130.5017,130.5472,130.4289,130.438,8766.0
2021-06-29 10:45:00,143.37,143.4,143.23,143.31,52549.0,130.438,130.4653,130.3106,130.3834,52549.0
2021-06-29 10:50:00,143.29,143.29,143.09,143.1,10124.0,130.3652,130.3652,130.1833,130.1924,10124.0
2021-06-29 10:55:00,143.07,143.07,142.87,142.87,8168.0,130.1651,130.1651,129.9831,129.9831,8168.0
2021-06-29 11:00:00,142.85,143.02,142.81,143.01,37488.0,129.9649,130.1196,129.9285,130.1105,37488.0
2021-06-29 11:05:00,142.99,143.19,142.99,143.18,9680.0,130.0923,130.2742,130.0923,130.2651,9680.0
2021-06-29 11:10:00,143.18,143.32,143.18,143.22,17616.0,130.2651,130.3925,130.2651,130.3015,17616.0
2021-06-29 11:15:00,143.22,143.34,143.18,143.24,56265.0,130.3015,130.4107,130.2651,130.3197,56265.0
2021-06-29 11:20:00,143.25,143.41,143.24,143.26,6745.0,130.3288,130.4744,130.3197,130.3379,6745.0
2021-06-29 11:25:00,143.26,143.27,143.11,143.12,6660.0,130.3379,130.347,130.2015,130.2106,6660.0
2021-06-29 11:30:00,143.13,143.32,143.11,143.31,15058.0,130.2197,130.3925,130.2015,130.3834,15058.0
2021-06-29 11:35:00,143.31,143.32,143.15,143.2,16768.0,130.3834,130.3925,130.2379,130.2833,16768.0
2021-06-29 11:40:00,143.15,143.24,143.15,143.22,5441.0,130.2379,130.3197,130.2379,130.3015,5441.0
2021-06-29 11:45:00,143.21,143.46,143.21,143.46,10051.0,130.2924,130.5199,130.2924,130.5199,10051.0
2021-06-29 11:50:00,143.44,143.48,143.33,143.34,26229.0,130.5017,130.5381,130.4016,130.4107,26229.0
2021-06-29 11:55:00,143.34,143.48,143.34,143.38,31742.0,130.4107,130.5381,130.4107,130.4471,31742.0
2021-06-29 12:00:00,143.36,143.4,143.27,143.27,25236.0,130.4289,130.4653,130.347,130.347,25236.0
2021-06-29 12:05:00,143.26,143.36,143.19,143.19,8824.0,130.3379,130.4289,130.2742,130.2742,8824.0
2021-06-29 12:10:00,143.2,143.24,143.02,143.02,10819.0,130.2833,130.3197,130.1196,130.1196,10819.0
2021-06-29 12:15:00,143.02,143.02,142.88,142.91,36643.0,130.1196,130.1196,129.9922,130.0195,36643.0
2021-06-29 12:20:00,142.86,142.92,142.77,142.9,11647.0,129.974,130.0286,129.8921,130.0104,11647.0
2021-06-29 12:25:00,142.88,142.93,142.8,142.92,15050.0,129.9922,130.0377,129.9194,130.0286,15050.0
2021-06-29 12:30:00,142.91,142.91,142.61,142.62,26996.0,130.0195,130.0195,129.7466,129.7557,26996.0
2021-06-29 12:35:00,142.62,142.63,142.4,142.52,44820.0,129.7557,129.7648,129.5555,129.6647,44820.0
2021-06-29 12:40:00,142.54,142.62,142.48,142.51,33277.0,129.6829,129.7557,129.6283,129.6556,33277.0
2021-06-29 12:45:00,142.49,142.49,142.34,142.4,30237.0,129.6374,129.6374,129.5009,129.5555,30237.0
2021-06-29 12:50:00,142.4,142.55,142.4,142.46,24288.0,129.5555,129.692,129.5555,129.6101,24288.0
2021-06-29 12:55:00,142.46,142.6,142.4,142.57,56687.0,129.6101,129.7375,129.5555,129.7102,56687.0
2021-06-29 13:00:00,142.56,142.61,142.42,142.56,33100.0,129.7011,129.7466,129.5737,129.7011,33100.0
2021-06-29 13:05:00,142.56,142.56,142.41,142.45,14884.0,129.7011,129.7011,129.5646,129.601,14884.0
2021-06-29 13:10:00,142.45,142.59,142.4,142.59,22827.0,129.601,129.7284,129.5555,129.7284,22827.0
2021-06-29 13:15:00,142.59,142.61,142.44,142.47,24246.0,129.7284,129.7466,129.5919,129.6192,24246.0
2021-06-29 13:20:00,142.47,142.49,142.37,142.39,27889.0,129.6192,129.6374,129.5282,129.5464,27889.0
2021-06-29 13:25:00,142.38,142.38,142.12,142.21,45378.0,129.5373,129.5373,129.3008,129.3826,45378.0
2021-06-29 13:30:00,142.21,142.28,142.19,142.21,10867.0,129.3826,129.4463,129.3644,129.3826,10867.0
2021-06-29 13:35:00,142.19,142.3,142.07,142.29,21053.0,129.3644,129.4645,129.2553,129.4554,21053.0
2021-06-29 13:40:00,142.3,142.4,142.3,142.39,14161.0,129.4645,129.5555,129.4645,129.5464,14161.0
2021-06-29 13:45:00,142.37,142.48,142.35,142.46,19733.0,129.5282,129.6283,129.51,129.6101,19733.0
2021-06-29 13:50:00,142.46,142.49,142.37,142.4,20902.0,129.6101,129.6374,129.5282,129.5555,20902.0
2021-06-29 13:55:00,142.39,142.6,142.39,142.55,13159.0,129.5464,129.7375,129.5464,129.692,13159.0
2021-06-29 14:00:00,142.55,142.57,142.47,142.47,14323.0,129.692,129.7102,129.6192,129.6192,14323.0
2021-06-29 14:05:00,142.46,142.57,142.45,142.57,9189.0,129.6101,129.7102,129.601,129.7102,9189.0
2021-06-29 14:10:00,142.56,142.61,142.42,142.46,18125.0,129.7011,129.7466,129.5737,129.6101,18125.0
2021-06-29 14:15:00,142.47,142.52,142.41,142.44,10412.0,129.6192,129.6647,129.5646,129.5919,10412.0
2021-06-29 14:20:00,142.4,142.42,142.28,142.36,17081.0,129.5555,129.5737,129.4463,129.5191,17081.0
2021-06-29 14:25:00,142.36,142.36,142.23,142.29,8786.0,129.5191,129.5191,129.4008,129.4554,8786.0
2021-06-29 14:30:00,142.29,142.48,142.29,142.45,9521.0,129.4554,129.6283,129.4554,129.601,9521.0
2021-06-29 14:35:00,142.46,142.53,142.35,142.38,15787.0,129.6101,129.6738,129.51,129.5373,15787.0
2021-06-29 14:40:00,142.38,142.39,142.24,142.24,11576.0,129.5373,129.5464,129.4099,129.4099,11576.0
2021-06-29 14:45:00,142.23,142.25,142.11,142.21,20375.0,129.4008,129.419,129.2917,129.3826,20375.0
2021-06-29 14:50:00,142.23,142.3,142.15,142.27,10110.0,129.4008,129.4645,129.3281,129.4372,10110.0
2021-06-29 14:55:00,142.27,142.3,142.2,142.25,11065.0,129.4372,129.4645,129.3735,129.419,11065.0
2021-06-29 15:00:00,142.24,142.29,142.21,142.27,11993.0,129.4099,129.4554,129.3826,129.4372,11993.0
2021-06-29 15:05:00,142.27,142.37,142.27,142.35,12893.0,129.4372,129.5282,129.4372,129.51,12893.0
2021-06-29 15:10:00,142.34,142.39,142.22,142.29,11735.0,129.5009,129.5464,129.3917,129.4554,11735.0
2021-06-29 15:15:00,142.28,142.29,142.2,142.23,12168.0,129.4463,129.4554,129.3735,129.4008,12168.0
2021-06-29 15:20:00,142.2,142.33,142.18,142.33,10992.0,129.3735,129.4918,129.3553,129.4918,10992.0
2021-06-29 15:25:00,142.33,142.42,142.26,142.29,37876.0,129.4918,129.5737,129.4281,129.4554,37876.0
2021-06-29 15:30:00,142.29,142.31,142.13,142.14,60509.0,129.4554,129.4736,129.3099,129.319,60509.0
2021-06-29 15:35:00,142.13,142.15,141.99,141.99,33863.0,129.3099,129.3281,129.1825,129.1825,33863.0
2021-06-29 15:40:00,142.0,142.09,141.85,141.94,59054.0,129.1916,129.2735,129.0551,129.137,59054.0
2021-06-29 15:45:00,141.94,141.94,141.68,141.79,65217.0,129.137,129.137,128.9004,129.0005,65217.0
2021-06-29 15:50:00,141.8,141.92,141.73,141.84,100784.0,129.0096,129.1188,128.9459,129.046,100784.0
2021-06-29 15:55:00,141.83,142.07,141.76,141.92,159158.0,129.0369,129.2553,128.9732,129.1188,159158.0
2021-06-30 09:30:00,142.13,142.29,141.75,141.9,55567.0,129.3099,129.4554,128.9641,129.1006,55567.0
2021-06-30 09:35:00,141.96,142.17,141.76,141.84,29708.0,129.1552,129.3462,128.9732,129.046,29708.0
2021-06-30 09:40:00,141.82,142.06,141.6,142.05,17566.0,129.0278,129.2462,128.8277,129.2371,17566.0
2021-06-30 09:45:00,142.1,142.1,141.74,142.07,44240.0,129.2826,129.2826,128.955,129.2553,44240.0
2021-06-30 09:50:00,142.06,142.06,141.66,141.8,23675.0,129.2462,129.2462,128.8823,129.0096,23675.0
2021-06-30 09:55:00,141.78,141.82,141.62,141.66,15799.0,128.9914,129.0278,128.8459,128.8823,15799.0
2021-06-30 10:00:00,141.71,141.77,141.61,141.67,14304.0,128.9277,128.9823,128.8368,128.8913,14304.0
2021-06-30 10:05:00,141.71,141.87,141.69,141.83,22188.0,128.9277,129.0733,128.9095,129.0369,22188.0
2021-06-30 10:10:00,141.84,141.97,141.76,141.8,32612.0,129.046,129.1643,128.9732,129.0096,32612.0
2021-06-30 10:15:00,141.84,141.97,141.74,141.88,44513.0,129.046,129.1643,128.955,129.0824,44513.0
2021-06-30 10:20:00,141.88,142.0,141.76,141.9,20852.0,129.0824,129.1916,128.9732,129.1006,20852.0
2021-06-30 10:25:00,141.86,141.93,141.82,141.89,7106.0,129.0642,129.1279,129.0278,129.0915,7106.0
2021-06-30 10:30:00,141.91,142.14,141.91,142.13,13780.0,129.1097,129.319,129.1097,129.3099,13780.0
2021-06-30 10:35:00,142.11,142.16,142.01,142.02,17296.0,129.2917,129.3372,129.2007,129.2098,17296.0
2021-06-30 10:40:00,142.03,142.12,142.02,142.09,12084.0,129.2189,129.3008,129.2098,129.2735,12084.0
2021-06-30 10:45:00,142.09,142.12,142.0,142.12,12159.0,129.2735,129.3008,129.1916,129.3008,12159.0
2021-06-30 10:50:00,142.11,142.16,142.0,142.09,50989.0,129.2917,129.3372,129.1916,129.2735,50989.0
2021-06-30 10:55:00,142.08,142.19,142.06,142.11,23422.0,129.2644,129.3644,129.2462,129.2917,23422.0
2021-06-30 11:00:00,142.11,142.17,142.02,142.07,23670.0,129.2917,129.3462,129.2098,129.2553,23670.0
2021-06-30 11:05:00,142.07,142.18,141.98,142.17,22735.0,129.2553,129.3553,129.1734,129.3462,22735.0
2021-06-30 11:10:00,142.13,142.18,142.08,142.13,10025.0,129.3099,129.3553,129.2644,129.3099,10025.0
2021-06-30 11:15:00,142.11,142.15,142.01,142.02,63821.0,129.2917,129.3281,129.2007,129.2098,63821.0
2021-06-30 11:20:00,142.04,142.18,142.0,142.13,10356.0,129.228,129.3553,129.1916,129.3099,10356.0
2021-06-30 11:25:00,142.13,142.13,142.03,142.11,9046.0,129.3099,129.3099,129.2189,129.2917,9046.0
2021-06-30 11:30:00,142.09,142.15,142.05,142.08,16486.0,129.2735,129.3281,129.2371,129.2644,16486.0
2021-06-30 11:35:00,142.05,142.13,141.99,142.06,8480.0,129.2371,129.3099,129.1825,129.2462,8480.0
2021-06-30 11:40:00,142.06,142.06,141.96,142.04,5198.0,129.2462,129.2462,129.1552,129.228,5198.0
2021-06-30 11:45:00,142.03,142.05,141.95,141.95,8698.0,129.2189,129.2371,129.1461,129.1461,8698.0
2021-06-30 11:50:00,141.96,141.99,141.79,141.81,10306.0,129.1552,129.1825,129.0005,129.0187,10306.0
2021-06-30 11:55:00,141.83,141.84,141.77,141.77,5141.0,129.0369,129.046,128.9823,128.9823,5141.0
2021-06-30 12:00:00,141.75,141.79,141.69,141.77,7745.0,128.9641,129.0005,128.9095,128.9823,7745.0
2021-06-30 12:05:00,141.77,141.88,141.77,141.84,7024.0,128.9823,129.0824,128.9823,129.046,7024.0
2021-06-30 12:10:00,141.84,141.86,141.79,141.86,10131.0,129.046,129.0642,129.0005,129.0642,10131.0
2021-06-30 12:15:00,141.89,142.01,141.86,141.99,20208.0,129.0915,129.2007,129.0642,129.1825,20208.0
2021-06-30 12:20:00,141.97,141.97,141.86,141.87,7705.0,129.1643,129.1643,129.0642,129.0733,7705.0
2021-06-30 12:25:00,141.87,141.91,141.84,141.86,6074.0,129.0733,129.1097,129.046,129.0642,6074.0
2021-06-30 12:30:00,141.86,141.87,141.81,141.83,6174.0,129.0642,129.0733,129.0187,129.0369,6174.0
2021-06-30 12:35:00,141.85,141.93,141.78,141.78,5943.0,129.0551,129.1279,128.9914,128.9914,5943.0
2021-06-30 12:40:00,141.8,141.86,141.78,141.83,7494.0,129.0096,129.0642,128.9914,129.0369,7494.0
2021-06-30 12:45:00,141.82,141.92,141.81,141.9,7629.0,129.0278,129.1188,129.0187,129.1006,7629.0
2021-06-30 12:50:00,141.89,141.94,141.87,141.94,5040.0,129.0915,129.137,129.0733,129.137,5040.0
2021-06-30 12:55:00,141.96,142.0,141.91,141.97,11888.0,129.1552,129.1916,129.1097,129.1643,11888.0
2021-06-30 13:00:00,141.98,142.0,141.92,141.97,6877.0,129.1734,129.1916,129.1188,129.1643,6877.0
2021-06-30 13:05:00,141.97,142.02,141.94,142.02,4230.0,129.1643,129.2098,129.137,129.2098,4230.0
2021-06-30 13:10:00,142.0,142.0,141.92,141.95,6857.0,129.1916,129.1916,129.1188,129.1461,6857.0
2021-06-30 13:15:00,141.95,142.01,141.93,142.0,6856.0,129.1461,129.2007,129.1279,129.1916,6856.0
2021-06-30 13:20:00,141.99,142.02,141.98,142.01,6034.0,129.1825,129.2098,129.1734,129.2007,6034.0
2021-06-30 13:25:00,142.01,142.02,141.92,141.97,8083.0,129.2007,129.2098,129.1188,129.1643,8083.0
2021-06-30 13:30:00,141.97,142.06,141.95,142.03,11308.0,129.1643,129.2462,129.1461,129.2189,11308.0
2021-06-30 13:35:00,142.02,142.06,141.96,142.02,6489.0,129.2098,129.2462,129.1552,129.2098,6489.0
2021-06-30 13:40:00,142.01,142.01,141.95,141.99,8488.0,129.2007,129.2007,129.1461,129.1825,8488.0
2021-06-30 13:45:00,141.98,141.98,141.9,141.91,5706.0,129.1734,129.1734,129.1006,129.1097,5706.0
2021-06-30 13:50:00,141.9,141.9,141.78,141.78,10183.0,129.1006,129.1006,128.9914,128.9914,10183.0
2021-06-30 13:55:00,141.78,141.8,141.7,141.77,9852.0,128.9914,129.0096,128.9186,128.9823,9852.0
2021-06-30 14:00:00,141.76,141.82,141.74,141.78,6998.0,128.9732,129.0278,128.955,128.9914,6998.0
2021-06-30 14:05:00,141.78,141.83,141.75,141.8,10897.0,128.9914,129.0369,128.9641,129.0096,10897.0
2021-06-30 14:10:00,141.8,141.8,141.73,141.8,8002.0,129.0096,129.0096,128.9459,129.0096,8002.0
2021-06-30 14:15:00,141.8,141.82,141.75,141.77,8769.0,129.0096,129.0278,128.9641,128.9823,8769.0
2021-06-30 14:20:00,141.77,141.8,141.73,141.8,6386.0,128.9823,129.0096,128.9459,129.0096,6386.0
2021-06-30 14:25:00,141.79,141.82,141.75,141.77,34849.0,129.0005,129.0278,128.9641,128.9823,34849.0
2021-06-30 14:30:00,141.78,141.87,141.7,141.8,18476.0,128.9914,129.0733,128.9186,129.0096,18476.0
2021-06-30 14:35:00,141.79,141.8,141.72,141.75,7815.0,129.0005,129.0096,128.9368,128.9641,7815.0
2021-06-30 14:40:00,141.75,141.81,141.74,141.77,7208.0,128.9641,129.0187,128.955,128.9823,7208.0
2021-06-30 14:45:00,141.77,141.8,141.69,141.7,7200.0,128.9823,129.0096,128.9095,128.9186,7200.0
2021-06-30 14:50:00,141.71,141.72,141.56,141.58,9373.0,128.9277,128.9368,128.7913,128.8095,9373.0
2021-06-30 14:55:00,141.58,141.72,141.57,141.69,6545.0,128.8095,128.9368,128.8004,128.9095,6545.0
2021-06-30 15:00:00,141.69,141.69,141.63,141.65,6730.0,128.9095,128.9095,128.855,128.8732,6730.0
2021-06-30 15:05:00,141.65,141.67,141.61,141.61,10273.0,128.8732,128.8913,128.8368,128.8368,10273.0
2021-06-30 15:10:00,141.62,141.65,141.61,141.61,7098.0,128.8459,128.8732,128.8368,128.8368,7098.0
2021-06-30 15:15:00,141.63,141.67,141.61,141.66,7141.0,128.855,128.8913,128.8368,128.8823,7141.0
2021-06-30 15:20:00,141.66,141.81,141.66,141.81,5805.0,128.8823,129.0187,128.8823,129.0187,5805.0
2021-06-30 15:25:00,141.8,141.82,141.77,141.81,16763.0,129.0096,129.0278,128.9823,129.0187,16763.0
2021-06-30 15:30:00,141.79,141.86,141.74,141.83,20840.0,129.0005,129.0642,128.955,129.0369,20840.0
2021-06-30 15:35:00,141.83,141.85,141.74,141.8,21064.0,129.0369,129.0551,128.955,129.0096,21064.0
2021-06-30 15:40:00,141.79,141.82,141.73,141.77,17948.0,129.0005,129.0278,128.9459,128.9823,17948.0
2021-06-30 15:45:00,141.78,141.84,141.75,141.76,25867.0,128.9914,129.046,128.9641,128.9732,25867.0
2021-06-30 15:50:00,141.77,141.87,141.72,141.86,60234.0,128.9823,129.0733,128.9368,129.0642,60234.0
2021-06-30 15:55:00,141.86,141.97,141.66,141.67,154832.0,129.0642,129.1643,128.8823,128.8913,154832.0
2021-07-01 09:30:00,141.7,142.53,141.7,142.27,40142.0,128.9186,129.6738,128.9186,129.4372,40142.0
2021-07-01 09:35:00,142.18,142.57,141.87,142.44,29919.0,129.3553,129.7102,129.0733,129.5919,29919.0
2021-07-01 09:40:00,142.48,143.02,142.45,143.02,36290.0,129.6283,130.1196,129.601,130.1196,36290.0
2021-07-01 09:45:00,143.02,143.22,142.93,143.07,39003.0,130.1196,130.3015,130.0377,130.1651,39003.0
2021-07-01 09:50:00,143.06,143.25,143.06,143.1,18310.0,130.156,130.3288,130.156,130.1924,18310.0
2021-07-01 09:55:00,143.13,143.3,143.11,143.24,34150.0,130.2197,130.3743,130.2015,130.3197,34150.0
2021-07-01 10:00:00,143.24,143.48,143.24,143.3,24652.0,130.3197,130.5381,130.3197,130.3743,24652.0
2021-07-01 10:05:00,143.27,143.33,142.98,143.0,29431.0,130.347,130.4016,130.0832,130.1014,29431.0
2021-07-01 10:10:00,143.02,143.1,143.0,143.04,36628.0,130.1196,130.1924,130.1014,130.1378,36628.0
2021-07-01 10:15:00,143.06,143.1,142.96,142.97,39022.0,130.156,130.1924,130.065,130.0741,39022.0
2021-07-01 10:20:00,142.96,143.03,142.83,142.89,23238.0,130.065,130.1287,129.9467,130.0013,23238.0
2021-07-01 10:25:00,142.9,142.96,142.85,142.87,20203.0,130.0104,130.065,129.9649,129.9831,20203.0
2021-07-01 10:30:00,142.87,143.06,142.87,142.96,25008.0,129.9831,130.156,129.9831,130.065,25008.0
2021-07-01 10:35:00,142.96,143.07,142.91,143.04,47742.0,130.065,130.1651,130.0195,130.1378,47742.0
2021-07-01 10:40:00,143.06,143.4,143.02,143.4,35889.0,130.156,130.4653,130.1196,130.4653,35889.0
2021-07-01 10:45:00,143.42,143.64,143.42,143.64,8124.0,130.4835,130.6837,130.4835,130.6837,8124.0
2021-07-01 10:50:00,143.61,143.82,143.54,143.82,17481.0,130.6564,130.8474,130.5927,130.8474,17481.0
2021-07-01 10:55:00,143.8,143.8,143.62,143.65,18665.0,130.8292,130.8292,130.6655,130.6928,18665.0
2021-07-01 11:00:00,143.67,143.85,143.63,143.67,51529.0,130.7109,130.8747,130.6746,130.7109,51529.0
2021-07-01 11:05:00,143.67,143.73,143.59,143.73,12746.0,130.7109,130.7655,130.6382,130.7655,12746.0
2021-07-01 11:10:00,143.71,143.99,143.7,143.98,24481.0,130.7473,131.0021,130.7382,130.993,24481.0
2021-07-01 11:15:00,143.99,144.39,143.97,144.38,36071.0,131.0021,131.366,130.9839,131.3569,36071.0
2021-07-01 11:20:00,144.38,144.69,144.26,144.58,42889.0,131.3569,131.6389,131.2477,131.5389,42889.0
2021-07-01 11:25:00,144.59,144.6,144.23,144.29,21488.0,131.548,131.5571,131.2204,131.275,21488.0
2021-07-01 11:30:00,144.29,144.37,144.15,144.26,37547.0,131.275,131.3478,131.1477,131.2477,37547.0
2021-07-01 11:35:00,144.26,144.36,144.24,144.31,39896.0,131.2477,131.3387,131.2295,131.2932,39896.0
2021-07-01 11:40:00,144.29,144.3,144.14,144.16,16433.0,131.275,131.2841,131.1386,131.1567,16433.0
2021-07-01 11:45:00,144.15,144.17,143.91,143.91,9977.0,131.1477,131.1658,130.9293,130.9293,9977.0
2021-07-01 11:50:00,143.91,143.99,143.88,143.95,11529.0,130.9293,131.0021,130.902,130.9657,11529.0
2021-07-01 11:55:00,143.94,144.02,143.85,143.88,12377.0,130.9566,131.0294,130.8747,130.902,12377.0
2021-07-01 12:00:00,143.9,143.94,143.87,143.94,19686.0,130.9202,130.9566,130.8929,130.9566,19686.0
2021-07-01 12:05:00,143.94,143.98,143.84,143.89,21910.0,130.9566,130.993,130.8656,130.9111,21910.0
2021-07-01 12:10:00,143.89,143.92,143.78,143.79,12095.0,130.9111,130.9384,130.811,130.8201,12095.0
2021-07-01 12:15:00,143.8,143.86,143.67,143.78,32838.0,130.8292,130.8838,130.7109,130.811,32838.0
2021-07-01 12:20:00,143.79,143.86,143.77,143.82,13262.0,130.8201,130.8838,130.8019,130.8474,13262.0
2021-07-01 12:25:00,143.82,143.82,143.64,143.65,19828.0,130.8474,130.8474,130.6837,130.6928,19828.0
2021-07-01 12:30:00,143.65,143.7,143.46,143.48,25434.0,130.6928,130.7382,130.5199,130.5381,25434.0
2021-07-01 12:35:00,143.49,143.52,143.35,143.37,12956.0,130.5472,130.5745,130.4198,130.438,12956.0
2021-07-01 12:40:00,143.37,143.47,143.33,143.38,13300.0,130.438,130.529,130.4016,130.4471,13300.0
2021-07-01 12:45:00,143.36,143.41,143.24,143.4,38372.0,130.4289,130.4744,130.3197,130.4653,38372.0
2021-07-01 12:50:00,143.41,143.55,143.38,143.55,23531.0,130.4744,130.6018,130.4471,130.6018,23531.0
2021-07-01 12:55:00,143.57,143.59,143.45,143.52,20013.0,130.62,130.6382,130.5108,130.5745,20013.0
2021-07-01 13:00:00,143.5,143.59,143.43,143.53,29028.0,130.5563,130.6382,130.4926,130.5836,29028.0
2021-07-01 13:05:00,143.56,143.64,143.36,143.48,63284.0,130.6109,130.6837,130.4289,130.5381,63284.0
2021-07-01 13:10:00,143.48,143.55,143.45,143.46,25447.0,130.5381,130.6018,130.5108,130.5199,25447.0
2021-07-01 13:15:00,143.48,143.51,143.44,143.47,36948.0,130.5381,130.5654,130.5017,130.529,36948.0
2021-07-01 13:20:00,143.48,143.48,143.39,143.43,14699.0,130.5381,130.5381,130.4562,130.4926,14699.0
2021-07-01 13:25:00,143.42,143.57,143.42,143.54,18211.0,130.4835,130.62,130.4835,130.5927,18211.0
2021-07-01 13:30:00,143.55,143.57,143.48,143.56,11036.0,130.6018,130.62,130.5381,130.6109,11036.0
2021-07-01 13:35:00,143.56,143.76,143.35,143.67,687558.0,130.6109,130.7928,130.4198,130.7109,687558.0
2021-07-01 13:40:00,143.69,143.69,143.54,143.58,38779.0,130.7291,130.7291,130.5927,130.6291,38779.0
2021-07-01 13:45:00,143.58,143.63,143.53,143.56,54014.0,130.6291,130.6746,130.5836,130.6109,54014.0
2021-07-01 13:50:00,143.57,143.61,143.45,143.5,47720.0,130.62,130.6564,130.5108,130.5563,47720.0
2021-07-01 13:55:00,143.49,143.58,143.49,143.57,50614.0,130.5472,130.6291,130.5472,130.62,50614.0
2021-07-01 14:00:00,143.57,143.61,143.49,143.55,72402.0,130.62,130.6564,130.5472,130.6018,72402.0
2021-07-01 14:05:00,143.55,143.57,143.47,143.53,30574.0,130.6018,130.62,130.529,130.5836,30574.0
2021-07-01 14:10:00,143.53,143.78,143.53,143.78,42080.0,130.5836,130.811,130.5836,130.811,42080.0
2021-07-01 14:15:00,143.78,143.86,143.73,143.86,20750.0,130.811,130.8838,130.7655,130.8838,20750.0
2021-07-01 14:20:00,143.86,143.92,143.73,143.85,62521.0,130.8838,130.9384,130.7655,130.8747,62521.0
2021-07-01 14:25:00,143.84,143.89,143.75,143.76,42742.0,130.8656,130.9111,130.7837,130.7928,42742.0
2021-07-01 14:30:00,143.77,143.96,143.77,143.96,25860.0,130.8019,130.9748,130.8019,130.9748,25860.0
2021-07-01 14:35:00,143.96,144.22,143.95,144.22,52795.0,130.9748,131.2113,130.9657,131.2113,52795.0
2021-07-01 14:40:00,144.22,144.33,144.17,144.29,20506.0,131.2113,131.3114,131.1658,131.275,20506.0
2021-07-01 14:45:00,144.28,144.42,144.27,144.41,14407.0,131.2659,131.3933,131.2568,131.3842,14407.0
2021-07-01 14:50:00,144.39,144.4,144.31,144.34,24983.0,131.366,131.3751,131.2932,131.3205,24983.0
2021-07-01 14:55:00,144.34,144.34,144.03,144.03,64067.0,131.3205,131.3205,131.0385,131.0385,64067.0
2021-07-01 15:00:00,144.04,144.09,143.97,144.0,65950.0,131.0476,131.0931,130.9839,131.0112,65950.0
2021-07-01 15:05:00,144.0,144.01,143.88,143.96,18403.0,131.0112,131.0203,130.902,130.9748,18403.0
2021-07-01 15:10:00,143.95,144.04,143.91,144.0,12623.0,130.9657,131.0476,130.9293,131.0112,12623.0
2021-07-01 15:15:00,144.0,144.0,143.89,143.97,48081.0,131.0112,131.0112,130.9111,130.9839,48081.0
2021-07-01 15:20:00,143.97,143.98,143.88,143.89,15779.0,130.9839,130.993,130.902,130.9111,15779.0
2021-07-01 15:25:00,143.9,143.94,143.86,143.89,21756.0,130.9202,130.9566,130.8838,130.9111,21756.0
2021-07-01 15:30:00,143.9,143.97,143.86,143.9,37712.0,130.9202,130.9839,130.8838,130.9202,37712.0
2021-07-01 15:35:00,143.9,143.96,143.85,143.95,31411.0,130.9202,130.9748,130.8747,130.9657,31411.0
2021-07-01 15:40:00,143.96,143.96,143.85,143.91,30869.0,130.9748,130.9748,130.8747,130.9293,30869.0
2021-07-01 15:45:00,143.9,143.91,143.75,143.75,49861.0,130.9202,130.9293,130.7837,130.7837,49861.0
2021-07-01 15:50:00,143.75,143.87,143.72,143.78,85097.0,130.7837,130.8929,130.7564,130.811,85097.0
2021-07-01 15:55:00,143.78,143.91,143.68,143.73,197821.0,130.811,130.9293,130.72,130.7655,197821.0
2021-07-02 09:30:00,144.41,144.9,143.81,144.56,23382.0,131.3842,131.83,130.8383,131.5207,23382.0
2021-07-02 09:35:00,144.68,144.69,144.22,144.32,11099.0,131.6298,131.6389,131.2113,131.3023,11099.0
2021-07-02 09:40:00,144.28,144.29,143.96,144.02,9131.0,131.2659,131.275,130.9748,131.0294,9131.0
2021-07-02 09:45:00,144.04,144.42,143.99,144.42,9757.0,131.0476,131.3933,131.0021,131.3933,9757.0
2021-07-02 09:50:00,144.42,144.43,144.23,144.36,5252.0,131.3933,131.4024,131.2204,131.3387,5252.0
2021-07-02 09:55:00,144.39,144.52,144.38,144.48,6230.0,131.366,131.4843,131.3569,131.4479,6230.0
2021-07-02 10:00:00,144.46,144.51,144.39,144.41,10632.0,131.4297,131.4752,131.366,131.3842,10632.0
2021-07-02 10:05:00,144.43,144.58,144.35,144.57,6485.0,131.4024,131.5389,131.3296,131.5298,6485.0
2021-07-02 10:10:00,144.57,144.58,144.39,144.48,26474.0,131.5298,131.5389,131.366,131.4479,26474.0
2021-07-02 10:15:00,144.49,144.81,144.47,144.81,15525.0,131.457,131.7481,131.4388,131.7481,15525.0
2021-07-02 10:20:00,144.78,144.79,144.67,144.69,16294.0,131.7208,131.7299,131.6207,131.6389,16294.0
2021-07-02 10:25:00,144.68,144.8,144.53,144.75,31541.0,131.6298,131.739,131.4934,131.6935,31541.0
2021-07-02 10:30:00,144.74,144.81,144.68,144.71,14504.0,131.6844,131.7481,131.6298,131.6571,14504.0
2021-07-02 10:35:00,144.71,144.77,144.69,144.71,3292.0,131.6571,131.7117,131.6389,131.6571,3292.0
2021-07-02 10:40:00,144.72,144.73,144.63,144.64,10550.0,131.6662,131.6753,131.5844,131.5935,10550.0
2021-07-02 10:45:00,144.66,144.68,144.34,144.36,22301.0,131.6116,131.6298,131.3205,131.3387,22301.0
2021-07-02 10:50:00,144.36,144.68,144.36,144.68,9993.0,131.3387,131.6298,131.3387,131.6298,9993.0
2021-07-02 10:55:00,144.67,144.74,144.6,144.68,11988.0,131.6207,131.6844,131.5571,131.6298,11988.0
2021-07-02 11:00:00,144.71,144.84,144.71,144.83,9152.0,131.6571,131.7754,131.6571,131.7663,9152.0
2021-07-02 11:05:00,144.81,144.81,144.56,144.58,4854.0,131.7481,131.7481,131.5207,131.5389,4854.0
2021-07-02 11:10:00,144.59,144.68,144.53,144.55,23283.0,131.548,131.6298,131.4934,131.5116,23283.0
2021-07-02 11:15:00,144.58,144.7,144.58,144.7,6488.0,131.5389,131.648,131.5389,131.648,6488.0
2021-07-02 11:20:00,144.71,144.87,144.7,144.85,9876.0,131.6571,131.8027,131.648,131.7845,9876.0
2021-07-02 11:25:00,144.83,145.04,144.81,145.04,12373.0,131.7663,131.9574,131.7481,131.9574,12373.0
2021-07-02 11:30:00,145.02,145.09,144.99,145.07,14233.0,131.9392,132.0029,131.9119,131.9847,14233.0
2021-07-02 11:35:00,145.05,145.09,144.97,145.01,10513.0,131.9665,132.0029,131.8937,131.9301,10513.0
2021-07-02 11:40:00,145.02,145.13,145.0,145.1,15076.0,131.9392,132.0393,131.921,132.012,15076.0
2021-07-02 11:45:00,145.1,145.12,145.04,145.1,12968.0,132.012,132.0302,131.9574,132.012,12968.0
2021-07-02 11:50:00,145.09,145.13,145.09,145.13,7511.0,132.0029,132.0393,132.0029,132.0393,7511.0
2021-07-02 11:55:00,145.13,145.3,145.12,145.17,13052.0,132.0393,132.1939,132.0302,132.0756,13052.0
2021-07-02 12:00:00,145.19,145.21,145.14,145.19,8865.0,132.0938,132.112,132.0484,132.0938,8865.0
2021-07-02 12:05:00,145.2,145.22,145.13,145.13,10210.0,132.1029,132.1211,132.0393,132.0393,10210.0
2021-07-02 12:10:00,145.15,145.18,145.12,145.13,8992.0,132.0575,132.0847,132.0302,132.0393,8992.0
2021-07-02 12:15:00,145.12,145.13,144.94,144.95,7830.0,132.0302,132.0393,131.8664,131.8755,7830.0
2021-07-02 12:20:00,144.95,145.12,144.94,145.12,9522.0,131.8755,132.0302,131.8664,132.0302,9522.0
2021-07-02 12:25:00,145.12,145.16,145.02,145.08,6229.0,132.0302,132.0665,131.9392,131.9938,6229.0
2021-07-02 12:30:00,145.09,145.17,145.07,145.15,6191.0,132.0029,132.0756,131.9847,132.0575,6191.0
2021-07-02 12:35:00,145.18,145.29,145.15,145.29,3127.0,132.0847,132.1848,132.0575,132.1848,3127.0
2021-07-02 12:40:00,145.3,145.34,145.27,145.33,13989.0,132.1939,132.2303,132.1666,132.2212,13989.0
2021-07-02 12:45:00,145.32,145.41,145.27,145.28,9402.0,132.2121,132.294,132.1666,132.1757,9402.0
2021-07-02 12:50:00,145.28,145.37,145.26,145.36,6380.0,132.1757,132.2576,132.1575,132.2485,6380.0
2021-07-02 12:55:00,145.36,145.49,145.36,145.42,11609.0,132.2485,132.3668,132.2485,132.3031,11609.0
2021-07-02 13:00:00,145.45,145.55,145.4,145.55,4771.0,132.3304,132.4214,132.2849,132.4214,4771.0
2021-07-02 13:05:00,145.52,145.57,145.42,145.44,13926.0,132.3941,132.4396,132.3031,132.3213,13926.0
2021-07-02 13:10:00,145.43,145.44,145.36,145.37,9656.0,132.3122,132.3213,132.2485,132.2576,9656.0
2021-07-02 13:15:00,145.38,145.39,145.27,145.33,10436.0,132.2667,132.2758,132.1666,132.2212,10436.0
2021-07-02 13:20:00,145.33,145.43,145.32,145.41,12796.0,132.2212,132.3122,132.2121,132.294,12796.0
2021-07-02 13:25:00,145.42,145.5,145.4,145.44,11946.0,132.3031,132.3759,132.2849,132.3213,11946.0
2021-07-02 13:30:00,145.44,145.49,145.4,145.4,6346.0,132.3213,132.3668,132.2849,132.2849,6346.0
2021-07-02 13:35:00,145.4,145.45,145.38,145.41,9350.0,132.2849,132.3304,132.2667,132.294,9350.0
2021-07-02 13:40:00,145.42,145.5,145.41,145.5,9865.0,132.3031,132.3759,132.294,132.3759,9865.0
2021-07-02 13:45:00,145.48,145.48,145.4,145.45,8647.0,132.3577,132.3577,132.2849,132.3304,8647.0
2021-07-02 13:50:00,145.44,145.48,145.41,145.42,9894.0,132.3213,132.3577,132.294,132.3031,9894.0
2021-07-02 13:55:00,145.42,145.42,145.34,145.4,8260.0,132.3031,132.3031,132.2303,132.2849,8260.0
2021-07-02 14:00:00,145.39,145.4,145.35,145.39,6957.0,132.2758,132.2849,132.2394,132.2758,6957.0
2021-07-02 14:05:00,145.38,145.47,145.38,145.43,9481.0,132.2667,132.3486,132.2667,132.3122,9481.0
2021-07-02 14:10:00,145.41,145.45,145.35,145.45,8171.0,132.294,132.3304,132.2394,132.3304,8171.0
2021-07-02 14:15:00,145.42,145.44,145.41,145.43,6285.0,132.3031,132.3213,132.294,132.3122,6285.0
2021-07-02 14:20:00,145.42,145.55,145.42,145.54,15682.0,132.3031,132.4214,132.3031,132.4123,15682.0
2021-07-02 14:25:00,145.53,145.7,145.53,145.69,12557.0,132.4032,132.5578,132.4032,132.5487,12557.0
2021-07-02 14:30:00,145.69,145.7,145.59,145.69,11523.0,132.5487,132.5578,132.4578,132.5487,11523.0
2021-07-02 14:35:00,145.67,145.75,145.65,145.71,14247.0,132.5305,132.6033,132.5124,132.5669,14247.0
2021-07-02 14:40:00,145.7,145.74,145.69,145.69,11642.0,132.5578,132.5942,132.5487,132.5487,11642.0
2021-07-02 14:45:00,145.69,145.7,145.6,145.61,10532.0,132.5487,132.5578,132.4669,132.476,10532.0
2021-07-02 14:50:00,145.61,145.69,145.58,145.66,13950.0,132.476,132.5487,132.4487,132.5214,13950.0
2021-07-02 14:55:00,145.69,145.7,145.6,145.68,13261.0,132.5487,132.5578,132.4669,132.5396,13261.0
2021-07-02 15:00:00,145.67,145.67,145.59,145.66,16998.0,132.5305,132.5305,132.4578,132.5214,16998.0
2021-07-02 15:05:00,145.64,145.8,145.64,145.78,9094.0,132.5033,132.6488,132.5033,132.6306,9094.0
2021-07-02 15:10:00,145.77,145.77,145.67,145.69,6550.0,132.6215,132.6215,132.5305,132.5487,6550.0
2021-07-02 15:15:00,145.71,145.72,145.61,145.63,9459.0,132.5669,132.576,132.476,132.4942,9459.0
2021-07-02 15:20:00,145.62,145.63,145.47,145.53,16646.0,132.4851,132.4942,132.3486,132.4032,16646.0
2021-07-02 15:25:00,145.53,145.62,145.48,145.51,33635.0,132.4032,132.4851,132.3577,132.385,33635.0
2021-07-02 15:30:00,145.49,145.62,145.49,145.53,11818.0,132.3668,132.4851,132.3668,132.4032,11818.0
2021-07-02 15:35:00,145.53,145.55,145.38,145.5,27350.0,132.4032,132.4214,132.2667,132.3759,27350.0
2021-07-02 15:40:00,145.5,145.66,145.47,145.66,20965.0,132.3759,132.5214,132.3486,132.5214,20965.0
2021-07-02 15:45:00,145.65,145.7,145.44,145.63,63477.0,132.5124,132.5578,132.3213,132.4942,63477.0
2021-07-02 15:50:00,145.64,145.74,145.62,145.68,35827.0,132.5033,132.5942,132.4851,132.5396,35827.0
2021-07-02 15:55:00,145.66,145.68,145.49,145.59,85231.0,132.5214,132.5396,132.3668,132.4578,85231.0
2021-07-06 09:30:00,145.83,145.83,144.88,145.66,43725.0,132.6761,132.6761,131.8118,132.5214,43725.0
2021-07-06 09:35:00,145.59,145.71,145.46,145.53,5669.0,132.4578,132.5669,132.3395,132.4032,5669.0
2021-07-06 09:40:00,145.54,145.72,145.44,145.67,14121.0,132.4123,132.576,132.3213,132.5305,14121.0
2021-07-06 09:45:00,145.67,145.7,145.26,145.26,10172.0,132.5305,132.5578,132.1575,132.1575,10172.0
2021-07-06 09:50:00,145.32,145.42,145.14,145.15,9128.0,132.2121,132.3031,132.0484,132.0575,9128.0
2021-07-06 09:55:00,145.15,145.15,144.95,144.96,4421.0,132.0575,132.0575,131.8755,131.8846,4421.0
2021-07-06 10:00:00,144.98,144.98,144.6,144.65,10248.0,131.9028,131.9028,131.5571,131.6026,10248.0
2021-07-06 10:05:00,144.6,144.6,144.37,144.46,13115.0,131.5571,131.5571,131.3478,131.4297,13115.0
2021-07-06 10:10:00,144.47,144.73,144.44,144.68,12131.0,131.4388,131.6753,131.4115,131.6298,12131.0
2021-07-06 10:15:00,144.72,144.72,144.47,144.49,9152.0,131.6662,131.6662,131.4388,131.457,9152.0
2021-07-06 10:20:00,144.46,144.49,144.13,144.19,8929.0,131.4297,131.457,131.1295,131.184,8929.0
2021-07-06 10:25:00,144.21,144.45,144.18,144.43,6871.0,131.2022,131.4206,131.1749,131.4024,6871.0
2021-07-06 10:30:00,144.43,144.44,144.09,144.12,6668.0,131.4024,131.4115,131.0931,131.1204,6668.0
2021-07-06 10:35:00,144.11,144.27,144.11,144.21,7082.0,131.1113,131.2568,131.1113,131.2022,7082.0
2021-07-06 10:40:00,144.21,144.26,144.16,144.24,11152.0,131.2022,131.2477,131.1567,131.2295,11152.0
2021-07-06 10:45:00,144.24,144.24,143.96,143.96,9474.0,131.2295,131.2295,130.9748,130.9748,9474.0
2021-07-06 10:50:00,143.95,143.95,143.79,143.82,10175.0,130.9657,130.9657,130.8201,130.8474,10175.0
2021-07-06 10:55:00,143.79,143.89,143.66,143.79,13030.0,130.8201,130.9111,130.7018,130.8201,13030.0
2021-07-06 11:00:00,143.75,143.81,143.67,143.67,6824.0,130.7837,130.8383,130.7109,130.7109,6824.0
2021-07-06 11:05:00,143.65,143.93,143.64,143.93,13602.0,130.6928,130.9475,130.6837,130.9475,13602.0
2021-07-06 11:10:00,143.9,143.92,143.73,143.73,7112.0,130.9202,130.9384,130.7655,130.7655,7112.0
2021-07-06 11:15:00,143.75,143.8,143.66,143.71,9742.0,130.7837,130.8292,130.7018,130.7473,9742.0
2021-07-06 11:20:00,143.73,144.0,143.72,143.97,14840.0,130.7655,131.0112,130.7564,130.9839,14840.0
2021-07-06 11:25:00,143.96,143.96,143.81,143.93,12075.0,130.9748,130.9748,130.8383,130.9475,12075.0
2021-07-06 11:30:00,143.92,144.09,143.9,143.99,16522.0,130.9384,131.0931,130.9202,131.0021,16522.0
2021-07-06 11:35:00,143.99,144.06,143.92,143.92,3026.0,131.0021,131.0658,130.9384,130.9384,3026.0
2021-07-06 11:40:00,143.94,144.1,143.93,144.08,7127.0,130.9566,131.1022,130.9475,131.084,7127.0
2021-07-06 11:45:00,144.07,144.14,144.02,144.11,7180.0,131.0749,131.1386,131.0294,131.1113,7180.0
2021-07-06 11:50:00,144.1,144.13,144.05,144.06,4431.0,131.1022,131.1295,131.0567,131.0658,4431.0
2021-07-06 11:55:00,144.01,144.14,144.01,144.06,3449.0,131.0203,131.1386,131.0203,131.0658,3449.0
2021-07-06 12:00:00,144.0,144.01,143.86,143.95,6135.0,131.0112,131.0203,130.8838,130.9657,6135.0
2021-07-06 12:05:00,143.95,144.02,143.72,143.72,5411.0,130.9657,131.0294,130.7564,130.7564,5411.0
2021-07-06 12:10:00,143.72,143.79,143.72,143.77,3362.0,130.7564,130.8201,130.7564,130.8019,3362.0
2021-07-06 12:15:00,143.76,143.84,143.69,143.8,7847.0,130.7928,130.8656,130.7291,130.8292,7847.0
2021-07-06 12:20:00,143.77,143.92,143.74,143.82,6342.0,130.8019,130.9384,130.7746,130.8474,6342.0
2021-07-06 12:25:00,143.86,143.91,143.82,143.91,1872.0,130.8838,130.9293,130.8474,130.9293,1872.0
2021-07-06 12:30:00,143.92,143.92,143.75,143.78,5875.0,130.9384,130.9384,130.7837,130.811,5875.0
2021-07-06 12:35:00,143.78,143.88,143.68,143.78,11396.0,130.811,130.902,130.72,130.811,11396.0
2021-07-06 12:40:00,143.79,143.88,143.78,143.79,2726.0,130.8201,130.902,130.811,130.8201,2726.0
2021-07-06 12:45:00,143.8,143.89,143.76,143.89,1321.0,130.8292,130.9111,130.7928,130.9111,1321.0
2021-07-06 12:50:00,143.85,143.94,143.85,143.89,2878.0,130.8747,130.9566,130.8747,130.9111,2878.0
2021-07-06 12:55:00,143.9,144.04,143.9,143.98,3476.0,130.9202,131.0476,130.9202,130.993,3476.0
2021-07-06 13:00:00,143.99,144.19,143.99,144.18,5683.0,131.0021,131.184,131.0021,131.1749,5683.0
2021-07-06 13:05:00,144.19,144.23,144.17,144.23,3236.0,131.184,131.2204,131.1658,131.2204,3236.0
2021-07-06 13:10:00,144.2,144.2,144.16,144.18,2960.0,131.1931,131.1931,131.1567,131.1749,2960.0
2021-07-06 13:15:00,144.18,144.21,144.15,144.19,3729.0,131.1749,131.2022,131.1477,131.184,3729.0
2021-07-06 13:20:00,144.19,144.28,144.17,144.24,7853.0,131.184,131.2659,131.1658,131.2295,7853.0
2021-07-06 13:25:00,144.27,144.28,144.15,144.15,3784.0,131.2568,131.2659,131.1477,131.1477,3784.0
2021-07-06 13:30:00,144.14,144.2,144.12,144.2,10428.0,131.1386,131.1931,131.1204,131.1931,10428.0
2021-07-06 13:35:00,144.16,144.22,144.16,144.22,12273.0,131.1567,131.2113,131.1567,131.2113,12273.0
2021-07-06 13:40:00,144.23,144.27,144.12,144.17,7495.0,131.2204,131.2568,131.1204,131.1658,7495.0
2021-07-06 13:45:00,144.17,144.23,144.17,144.23,2537.0,131.1658,131.2204,131.1658,131.2204,2537.0
2021-07-06 13:50:00,144.23,144.35,144.2,144.32,3860.0,131.2204,131.3296,131.1931,131.3023,3860.0
2021-07-06 13:55:00,144.31,144.36,144.3,144.35,2466.0,131.2932,131.3387,131.2841,131.3296,2466.0
2021-07-06 14:00:00,144.34,144.38,144.32,144.37,7121.0,131.3205,131.3569,131.3023,131.3478,7121.0
2021-07-06 14:05:00,144.38,144.41,144.28,144.31,10052.0,131.3569,131.3842,131.2659,131.2932,10052.0
2021-07-06 14:10:00,144.31,144.35,144.25,144.33,6296.0,131.2932,131.3296,131.2386,131.3114,6296.0
2021-07-06 14:15:00,144.3,144.32,144.29,144.31,2642.0,131.2841,131.3023,131.275,131.2932,2642.0
2021-07-06 14:20:00,144.32,144.4,144.31,144.39,3282.0,131.3023,131.3751,131.2932,131.366,3282.0
2021-07-06 14:25:00,144.42,144.52,144.4,144.5,3714.0,131.3933,131.4843,131.3751,131.4661,3714.0
2021-07-06 14:30:00,144.51,144.6,144.48,144.6,7058.0,131.4752,131.5571,131.4479,131.5571,7058.0
2021-07-06 14:35:00,144.54,144.58,144.53,144.58,1166.0,131.5025,131.5389,131.4934,131.5389,1166.0
2021-07-06 14:40:00,144.55,144.57,144.53,144.57,1908.0,131.5116,131.5298,131.4934,131.5298,1908.0
2021-07-06 14:45:00,144.5,144.54,144.49,144.52,3896.0,131.4661,131.5025,131.457,131.4843,3896.0
2021-07-06 14:50:00,144.53,144.54,144.41,144.42,4715.0,131.4934,131.5025,131.3842,131.3933,4715.0
2021-07-06 14:55:00,144.42,144.59,144.42,144.57,5969.0,131.3933,131.548,131.3933,131.5298,5969.0
2021-07-06 15:00:00,144.6,144.77,144.6,144.77,14537.0,131.5571,131.7117,131.5571,131.7117,14537.0
2021-07-06 15:05:00,144.78,144.82,144.76,144.81,13702.0,131.7208,131.7572,131.7026,131.7481,13702.0
2021-07-06 15:10:00,144.81,144.91,144.8,144.85,8130.0,131.7481,131.8391,131.739,131.7845,8130.0
2021-07-06 15:15:00,144.84,144.86,144.79,144.83,7333.0,131.7754,131.7936,131.7299,131.7663,7333.0
2021-07-06 15:20:00,144.82,144.96,144.78,144.94,7756.0,131.7572,131.8846,131.7208,131.8664,7756.0
2021-07-06 15:25:00,144.96,145.05,144.92,145.03,10312.0,131.8846,131.9665,131.8482,131.9483,10312.0
2021-07-06 15:30:00,145.03,145.07,144.9,144.9,14119.0,131.9483,131.9847,131.83,131.83,14119.0
2021-07-06 15:35:00,144.89,145.14,144.88,145.13,10364.0,131.8209,132.0484,131.8118,132.0393,10364.0
2021-07-06 15:40:00,145.12,145.21,145.11,145.16,13332.0,132.0302,132.112,132.0211,132.0665,13332.0
2021-07-06 15:45:00,145.18,145.28,145.18,145.28,22964.0,132.0847,132.1757,132.0847,132.1757,22964.0
2021-07-06 15:50:00,145.28,145.34,145.13,145.17,37546.0,132.1757,132.2303,132.0393,132.0756,37546.0
2021-07-06 15:55:00,145.15,145.34,145.15,145.21,84353.0,132.0575,132.2303,132.0575,132.112,84353.0
2021-07-07 09:30:00,145.72,145.92,145.33,145.86,20718.0,132.576,132.758,132.2212,132.7034,20718.0
2021-07-07 09:35:00,145.72,146.03,145.72,145.98,9896.0,132.576,132.8581,132.576,132.8126,9896.0
2021-07-07 09:40:00,145.93,146.08,145.44,145.44,21578.0,132.7671,132.9036,132.3213,132.3213,21578.0
2021-07-07 09:45:00,145.4,145.74,145.4,145.72,7634.0,132.2849,132.5942,132.2849,132.576,7634.0
2021-07-07 09:50:00,145.68,145.68,145.43,145.6,6132.0,132.5396,132.5396,132.3122,132.4669,6132.0
2021-07-07 09:55:00,145.53,145.7,145.49,145.64,5586.0,132.4032,132.5578,132.3668,132.5033,5586.0
2021-07-07 10:00:00,145.71,145.81,145.69,145.7,6010.0,132.5669,132.6579,132.5487,132.5578,6010.0
2021-07-07 10:05:00,145.66,145.67,145.55,145.62,7930.0,132.5214,132.5305,132.4214,132.4851,7930.0
2021-07-07 10:10:00,145.63,145.63,145.36,145.47,4938.0,132.4942,132.4942,132.2485,132.3486,4938.0
2021-07-07 10:15:00,145.51,145.7,145.51,145.7,4496.0,132.385,132.5578,132.385,132.5578,4496.0
2021-07-07 10:20:00,145.65,145.66,145.47,145.51,4572.0,132.5124,132.5214,132.3486,132.385,4572.0
2021-07-07 10:25:00,145.44,145.44,145.14,145.18,19280.0,132.3213,132.3213,132.0484,132.0847,19280.0
2021-07-07 10:30:00,145.17,145.22,145.0,145.14,18698.0,132.0756,132.1211,131.921,132.0484,18698.0
2021-07-07 10:35:00,145.14,145.45,145.14,145.32,22317.0,132.0484,132.3304,132.0484,132.2121,22317.0
2021-07-07 10:40:00,145.28,145.44,145.28,145.4,8386.0,132.1757,132.3213,132.1757,132.2849,8386.0
2021-07-07 10:45:00,145.34,145.59,145.3,145.56,35098.0,132.2303,132.4578,132.1939,132.4305,35098.0
2021-07-07 10:50:00,145.55,145.65,145.52,145.61,18040.0,132.4214,132.5124,132.3941,132.476,18040.0
2021-07-07 10:55:00,145.62,145.73,145.62,145.71,7302.0,132.4851,132.5851,132.4851,132.5669,7302.0
2021-07-07 11:00:00,145.71,145.77,145.59,145.69,14374.0,132.5669,132.6215,132.4578,132.5487,14374.0
2021-07-07 11:05:00,145.68,145.71,145.61,145.68,7053.0,132.5396,132.5669,132.476,132.5396,7053.0
2021-07-07 11:10:00,145.66,145.82,145.6,145.82,8527.0,132.5214,132.667,132.4669,132.667,8527.0
2021-07-07 11:15:00,145.85,145.86,145.76,145.81,4470.0,132.6943,132.7034,132.6124,132.6579,4470.0
2021-07-07 11:20:00,145.81,145.96,145.76,145.95,5259.0,132.6579,132.7944,132.6124,132.7853,5259.0
2021-07-07 11:25:00,145.93,145.98,145.88,145.95,5477.0,132.7671,132.8126,132.7216,132.7853,5477.0
2021-07-07 11:30:00,145.97,146.02,145.79,145.84,18951.0,132.8035,132.849,132.6397,132.6852,18951.0
2021-07-07 11:35:00,145.83,145.95,145.82,145.9,3722.0,132.6761,132.7853,132.667,132.7398,3722.0
2021-07-07 11:40:00,145.9,146.17,145.89,146.07,9995.0,132.7398,132.9854,132.7307,132.8945,9995.0
2021-07-07 11:45:00,146.06,146.16,146.02,146.07,6691.0,132.8854,132.9763,132.849,132.8945,6691.0
2021-07-07 11:50:00,146.07,146.11,145.99,146.04,7124.0,132.8945,132.9309,132.8217,132.8672,7124.0
2021-07-07 11:55:00,146.06,146.07,145.99,146.07,6437.0,132.8854,132.8945,132.8217,132.8945,6437.0
2021-07-07 12:00:00,146.07,146.2,146.04,146.18,6855.0,132.8945,133.0127,132.8672,132.9945,6855.0
2021-07-07 12:05:00,146.16,146.17,146.11,146.13,1999.0,132.9763,132.9854,132.9309,132.9491,1999.0
2021-07-07 12:10:00,146.13,146.2,146.08,146.19,4050.0,132.9491,133.0127,132.9036,133.0036,4050.0
2021-07-07 12:15:00,146.21,146.24,146.12,146.18,5360.0,133.0218,133.0491,132.94,132.9945,5360.0
2021-07-07 12:20:00,146.17,146.17,146.0,146.04,4726.0,132.9854,132.9854,132.8308,132.8672,4726.0
2021-07-07 12:25:00,146.02,146.07,145.93,145.97,5945.0,132.849,132.8945,132.7671,132.8035,5945.0
2021-07-07 12:30:00,145.94,146.02,145.93,145.97,8237.0,132.7762,132.849,132.7671,132.8035,8237.0
2021-07-07 12:35:00,146.0,146.01,145.81,145.83,8130.0,132.8308,132.8399,132.6579,132.6761,8130.0
2021-07-07 12:40:00,145.83,145.87,145.74,145.75,4637.0,132.6761,132.7125,132.5942,132.6033,4637.0
2021-07-07 12:45:00,145.73,145.73,145.62,145.67,3499.0,132.5851,132.5851,132.4851,132.5305,3499.0
2021-07-07 12:50:00,145.69,145.72,145.64,145.68,4038.0,132.5487,132.576,132.5033,132.5396,4038.0
2021-07-07 12:55:00,145.69,145.71,145.67,145.7,1984.0,132.5487,132.5669,132.5305,132.5578,1984.0
2021-07-07 13:00:00,145.69,145.69,145.61,145.65,2713.0,132.5487,132.5487,132.476,132.5124,2713.0
2021-07-07 13:05:00,145.65,145.71,145.59,145.68,3021.0,132.5124,132.5669,132.4578,132.5396,3021.0
2021-07-07 13:10:00,145.69,145.71,145.64,145.66,2303.0,132.5487,132.5669,132.5033,132.5214,2303.0
2021-07-07 13:15:00,145.68,145.71,145.64,145.69,3313.0,132.5396,132.5669,132.5033,132.5487,3313.0
2021-07-07 13:20:00,145.69,145.71,145.53,145.55,3080.0,132.5487,132.5669,132.4032,132.4214,3080.0
2021-07-07 13:25:00,145.55,145.58,145.55,145.56,1569.0,132.4214,132.4487,132.4214,132.4305,1569.0
2021-07-07 13:30:00,145.56,145.59,145.5,145.5,2006.0,132.4305,132.4578,132.3759,132.3759,2006.0
2021-07-07 13:35:00,145.54,145.59,145.53,145.56,3621.0,132.4123,132.4578,132.4032,132.4305,3621.0
2021-07-07 13:40:00,145.57,145.69,145.56,145.67,8005.0,132.4396,132.5487,132.4305,132.5305,8005.0
2021-07-07 13:45:00,145.7,145.85,145.7,145.83,6287.0,132.5578,132.6943,132.5578,132.6761,6287.0
2021-07-07 13:50:00,145.82,145.97,145.82,145.94,6220.0,132.667,132.8035,132.667,132.7762,6220.0
2021-07-07 13:55:00,145.89,145.91,145.8,145.81,3542.0,132.7307,132.7489,132.6488,132.6579,3542.0
2021-07-07 14:00:00,145.83,145.98,145.73,145.95,7450.0,132.6761,132.8126,132.5851,132.7853,7450.0
2021-07-07 14:05:00,145.95,145.99,145.81,145.97,6182.0,132.7853,132.8217,132.6579,132.8035,6182.0
2021-07-07 14:10:00,145.98,146.05,145.91,145.96,6823.0,132.8126,132.8763,132.7489,132.7944,6823.0
2021-07-07 14:15:00,145.91,145.99,145.85,145.99,7269.0,132.7489,132.8217,132.6943,132.8217,7269.0
2021-07-07 14:20:00,145.96,145.96,145.85,145.9,4571.0,132.7944,132.7944,132.6943,132.7398,4571.0
2021-07-07 14:25:00,145.88,145.92,145.74,145.74,11263.0,132.7216,132.758,132.5942,132.5942,11263.0
2021-07-07 14:30:00,145.72,145.74,145.59,145.64,32316.0,132.576,132.5942,132.4578,132.5033,32316.0
2021-07-07 14:35:00,145.64,145.75,145.62,145.67,4816.0,132.5033,132.6033,132.4851,132.5305,4816.0
2021-07-07 14:40:00,145.68,145.74,145.66,145.72,6683.0,132.5396,132.5942,132.5214,132.576,6683.0
2021-07-07 14:45:00,145.71,145.81,145.69,145.81,7124.0,132.5669,132.6579,132.5487,132.6579,7124.0
2021-07-07 14:50:00,145.81,145.85,145.74,145.75,5866.0,132.6579,132.6943,132.5942,132.6033,5866.0
2021-07-07 14:55:00,145.76,145.84,145.75,145.76,7316.0,132.6124,132.6852,132.6033,132.6124,7316.0
2021-07-07 15:00:00,145.76,145.83,145.75,145.81,10426.0,132.6124,132.6761,132.6033,132.6579,10426.0
2021-07-07 15:05:00,145.8,145.8,145.7,145.78,5541.0,132.6488,132.6488,132.5578,132.6306,5541.0
2021-07-07 15:10:00,145.79,145.79,145.6,145.65,9723.0,132.6397,132.6397,132.4669,132.5124,9723.0
2021-07-07 15:15:00,145.65,145.68,145.61,145.63,9959.0,132.5124,132.5396,132.476,132.4942,9959.0
2021-07-07 15:20:00,145.67,145.71,145.6,145.62,10253.0,132.5305,132.5669,132.4669,132.4851,10253.0
2021-07-07 15:25:00,145.63,145.66,145.6,145.66,10449.0,132.4942,132.5214,132.4669,132.5214,10449.0
2021-07-07 15:30:00,145.64,145.69,145.56,145.68,25300.0,132.5033,132.5487,132.4305,132.5396,25300.0
2021-07-07 15:35:00,145.66,145.68,145.55,145.6,13575.0,132.5214,132.5396,132.4214,132.4669,13575.0
2021-07-07 15:40:00,145.6,145.65,145.54,145.6,18385.0,132.4669,132.5124,132.4123,132.4669,18385.0
2021-07-07 15:45:00,145.6,145.66,145.57,145.65,36376.0,132.4669,132.5214,132.4396,132.5124,36376.0
2021-07-07 15:50:00,145.66,145.78,145.63,145.74,30920.0,132.5214,132.6306,132.4942,132.5942,30920.0
2021-07-07 15:55:00,145.68,145.69,145.51,145.63,108871.0,132.5396,132.5487,132.385,132.4942,108871.0
2021-07-08 09:30:00,144.09,144.36,143.55,143.69,41446.0,131.0931,131.3387,130.6018,130.7291,41446.0
2021-07-08 09:35:00,143.76,143.76,143.3,143.51,25257.0,130.7928,130.7928,130.3743,130.5654,25257.0
2021-07-08 09:40:00,143.51,143.55,143.08,143.22,22017.0,130.5654,130.6018,130.1742,130.3015,22017.0
2021-07-08 09:45:00,143.18,143.23,142.76,142.97,22513.0,130.2651,130.3106,129.883,130.0741,22513.0
2021-07-08 09:50:00,143.0,143.32,142.7,143.32,39720.0,130.1014,130.3925,129.8284,130.3925,39720.0
2021-07-08 09:55:00,143.35,143.51,143.2,143.5,46209.0,130.4198,130.5654,130.2833,130.5563,46209.0
2021-07-08 10:00:00,143.49,143.78,143.32,143.77,25196.0,130.5472,130.811,130.3925,130.8019,25196.0
2021-07-08 10:05:00,143.71,143.71,143.51,143.62,8233.0,130.7473,130.7473,130.5654,130.6655,8233.0
2021-07-08 10:10:00,143.61,143.86,143.59,143.59,5391.0,130.6564,130.8838,130.6382,130.6382,5391.0
2021-07-08 10:15:00,143.61,143.67,143.25,143.41,35162.0,130.6564,130.7109,130.3288,130.4744,35162.0
2021-07-08 10:20:00,143.39,143.43,142.94,142.94,16604.0,130.4562,130.4926,130.0468,130.0468,16604.0
2021-07-08 10:25:00,143.02,143.18,142.72,143.15,5651.0,130.1196,130.2651,129.8466,130.2379,5651.0
2021-07-08 10:30:00,143.19,143.34,142.89,142.95,10855.0,130.2742,130.4107,130.0013,130.0559,10855.0
2021-07-08 10:35:00,143.03,143.14,142.97,143.03,7533.0,130.1287,130.2288,130.0741,130.1287,7533.0
2021-07-08 10:40:00,143.05,143.36,142.94,143.36,30461.0,130.1469,130.4289,130.0468,130.4289,30461.0
2021-07-08 10:45:00,143.34,143.36,143.06,143.09,17583.0,130.4107,130.4289,130.156,130.1833,17583.0
2021-07-08 10:50:00,143.13,143.22,143.0,143.18,8429.0,130.2197,130.3015,130.1014,130.2651,8429.0
2021-07-08 10:55:00,143.23,143.23,142.94,142.94,6449.0,130.3106,130.3106,130.0468,130.0468,6449.0
2021-07-08 11:00:00,142.95,143.04,142.85,142.88,8800.0,130.0559,130.1378,129.9649,129.9922,8800.0
2021-07-08 11:05:00,142.91,143.17,142.86,143.17,8685.0,130.0195,130.256,129.974,130.256,8685.0
2021-07-08 11:10:00,143.18,143.26,143.1,143.12,7121.0,130.2651,130.3379,130.1924,130.2106,7121.0
2021-07-08 11:15:00,143.17,143.35,143.08,143.35,7546.0,130.256,130.4198,130.1742,130.4198,7546.0
2021-07-08 11:20:00,143.3,143.48,143.3,143.48,3748.0,130.3743,130.5381,130.3743,130.5381,3748.0
2021-07-08 11:25:00,143.49,143.58,143.41,143.44,9263.0,130.5472,130.6291,130.4744,130.5017,9263.0
2021-07-08 11:30:00,143.37,143.46,143.23,143.39,16451.0,130.438,130.5199,130.3106,130.4562,16451.0
2021-07-08 11:35:00,143.41,143.49,143.24,143.45,13703.0,130.4744,130.5472,130.3197,130.5108,13703.0
2021-07-08 11:40:00,143.45,143.65,143.44,143.65,2476.0,130.5108,130.6928,130.5017,130.6928,2476.0
2021-07-08 11:45:00,143.6,143.67,143.57,143.61,4333.0,130.6473,130.7109,130.62,130.6564,4333.0
2021-07-08 11:50:00,143.64,143.64,143.39,143.43,9035.0,130.6837,130.6837,130.4562,130.4926,9035.0
2021-07-08 11:55:00,143.47,143.48,143.39,143.45,3598.0,130.529,130.5381,130.4562,130.5108,3598.0
2021-07-08 12:00:00,143.45,143.62,143.44,143.62,13115.0,130.5108,130.6655,130.5017,130.6655,13115.0
2021-07-08 12:05:00,143.6,143.62,143.54,143.56,12036.0,130.6473,130.6655,130.5927,130.6109,12036.0
2021-07-08 12:10:00,143.56,143.57,143.47,143.5,6067.0,130.6109,130.62,130.529,130.5563,6067.0
2021-07-08 12:15:00,143.54,143.6,143.52,143.53,2650.0,130.5927,130.6473,130.5745,130.5836,2650.0
2021-07-08 12:20:00,143.53,143.55,143.4,143.4,16777.0,130.5836,130.6018,130.4653,130.4653,16777.0
2021-07-08 12:25:00,143.3,143.4,143.29,143.4,3623.0,130.3743,130.4653,130.3652,130.4653,3623.0
2021-07-08 12:30:00,143.39,143.5,143.36,143.41,6378.0,130.4562,130.5563,130.4289,130.4744,6378.0
2021-07-08 12:35:00,143.39,143.39,143.27,143.33,5867.0,130.4562,130.4562,130.347,130.4016,5867.0
2021-07-08 12:40:00,143.29,143.32,143.19,143.28,3120.0,130.3652,130.3925,130.2742,130.3561,3120.0
2021-07-08 12:45:00,143.32,143.37,143.29,143.34,2474.0,130.3925,130.438,130.3652,130.4107,2474.0
2021-07-08 12:50:00,143.35,143.35,143.27,143.29,4884.0,130.4198,130.4198,130.347,130.3652,4884.0
2021-07-08 12:55:00,143.32,143.36,143.18,143.19,8531.0,130.3925,130.4289,130.2651,130.2742,8531.0
2021-07-08 13:00:00,143.15,143.2,143.08,143.09,4329.0,130.2379,130.2833,130.1742,130.1833,4329.0
2021-07-08 13:05:00,143.11,143.11,142.98,142.99,3621.0,130.2015,130.2015,130.0832,130.0923,3621.0
2021-07-08 13:10:00,143.02,143.04,142.86,142.92,4519.0,130.1196,130.1378,129.974,130.0286,4519.0
2021-07-08 13:15:00,142.91,143.04,142.9,143.04,16393.0,130.0195,130.1378,130.0104,130.1378,16393.0
2021-07-08 13:20:00,143.02,143.03,142.84,142.91,8445.0,130.1196,130.1287,129.9558,130.0195,8445.0
2021-07-08 13:25:00,142.89,143.03,142.89,143.02,6803.0,130.0013,130.1287,130.0013,130.1196,6803.0
2021-07-08 13:30:00,143.1,143.17,143.03,143.07,8426.0,130.1924,130.256,130.1287,130.1651,8426.0
2021-07-08 13:35:00,143.04,143.26,143.04,143.21,5981.0,130.1378,130.3379,130.1378,130.2924,5981.0
2021-07-08 13:40:00,143.2,143.24,143.12,143.18,10654.0,130.2833,130.3197,130.2106,130.2651,10654.0
2021-07-08 13:45:00,143.18,143.22,143.14,143.15,6514.0,130.2651,130.3015,130.2288,130.2379,6514.0
2021-07-08 13:50:00,143.12,143.24,143.12,143.22,9729.0,130.2106,130.3197,130.2106,130.3015,9729.0
2021-07-08 13:55:00,143.16,143.25,143.13,143.23,6520.0,130.247,130.3288,130.2197,130.3106,6520.0
2021-07-08 14:00:00,143.23,143.34,143.17,143.27,12821.0,130.3106,130.4107,130.256,130.347,12821.0
2021-07-08 14:05:00,143.27,143.29,143.15,143.19,6947.0,130.347,130.3652,130.2379,130.2742,6947.0
2021-07-08 14:10:00,143.21,143.28,143.19,143.27,8546.0,130.2924,130.3561,130.2742,130.347,8546.0
2021-07-08 14:15:00,143.27,143.33,143.12,143.12,4865.0,130.347,130.4016,130.2106,130.2106,4865.0
2021-07-08 14:20:00,143.1,143.13,142.94,142.99,5091.0,130.1924,130.2197,130.0468,130.0923,5091.0
2021-07-08 14:25:00,142.97,142.97,142.82,142.95,8735.0,130.0741,130.0741,129.9376,130.0559,8735.0
2021-07-08 14:30:00,142.93,143.0,142.87,142.96,6024.0,130.0377,130.1014,129.9831,130.065,6024.0
2021-07-08 14:35:00,142.95,142.95,142.87,142.89,3763.0,130.0559,130.0559,129.9831,130.0013,3763.0
2021-07-08 14:40:00,142.89,142.99,142.88,142.94,10275.0,130.0013,130.0923,129.9922,130.0468,10275.0
2021-07-08 14:45:00,142.93,142.98,142.81,142.83,15152.0,130.0377,130.0832,129.9285,129.9467,15152.0
2021-07-08 14:50:00,142.85,143.0,142.84,142.87,17343.0,129.9649,130.1014,129.9558,129.9831,17343.0
2021-07-08 14:55:00,142.86,143.09,142.85,143.01,6243.0,129.974,130.1833,129.9649,130.1105,6243.0
2021-07-08 15:00:00,143.02,143.2,143.01,143.12,8304.0,130.1196,130.2833,130.1105,130.2106,8304.0
2021-07-08 15:05:00,143.11,143.11,143.03,143.05,7420.0,130.2015,130.2015,130.1287,130.1469,7420.0
2021-07-08 15:10:00,143.07,143.1,142.97,142.99,13987.0,130.1651,130.1924,130.0741,130.0923,13987.0
2021-07-08 15:15:00,143.03,143.07,142.98,143.04,8521.0,130.1287,130.1651,130.0832,130.1378,8521.0
2021-07-08 15:20:00,143.09,143.19,143.04,143.16,10838.0,130.1833,130.2742,130.1378,130.247,10838.0
2021-07-08 15:25:00,143.15,143.23,143.1,143.15,23689.0,130.2379,130.3106,130.1924,130.2379,23689.0
2021-07-08 15:30:00,143.17,143.27,143.11,143.22,9390.0,130.256,130.347,130.2015,130.3015,9390.0
2021-07-08 15:35:00,143.21,143.38,143.18,143.29,14464.0,130.2924,130.4471,130.2651,130.3652,14464.0
2021-07-08 15:40:00,143.31,143.32,143.08,143.18,44753.0,130.3834,130.3925,130.1742,130.2651,44753.0
2021-07-08 15:45:00,143.17,143.21,142.89,142.91,16474.0,130.256,130.2924,130.0013,130.0195,16474.0
2021-07-08 15:50:00,142.88,143.21,142.78,143.13,35573.0,129.9922,130.2924,129.9012,130.2197,35573.0
2021-07-08 15:55:00,143.15,143.22,143.0,143.16,150512.0,130.2379,130.3015,130.1014,130.247,150512.0
2021-07-09 09:30:00,144.21,144.53,144.1,144.49,20205.0,131.2022,131.4934,131.1022,131.457,20205.0
2021-07-09 09:35:00,144.33,144.54,144.3,144.53,2035.0,131.3114,131.5025,131.2841,131.4934,2035.0
2021-07-09 09:40:00,144.5,144.78,144.5,144.72,6112.0,131.4661,131.7208,131.4661,131.6662,6112.0
2021-07-09 09:45:00,144.74,144.74,144.36,144.41,7146.0,131.6844,131.6844,131.3387,131.3842,7146.0
2021-07-09 09:50:00,144.35,144.52,144.35,144.49,5186.0,131.3296,131.4843,131.3296,131.457,5186.0
2021-07-09 09:55:00,144.36,144.66,144.36,144.6,2964.0,131.3387,131.6116,131.3387,131.5571,2964.0
2021-07-09 10:00:00,144.59,144.93,144.59,144.93,5902.0,131.548,131.8573,131.548,131.8573,5902.0
2021-07-09 10:05:00,144.95,144.95,144.67,144.71,6659.0,131.8755,131.8755,131.6207,131.6571,6659.0
2021-07-09 10:10:00,144.74,144.85,144.69,144.85,6771.0,131.6844,131.7845,131.6389,131.7845,6771.0
2021-07-09 10:15:00,144.86,144.92,144.79,144.84,7437.0,131.7936,131.8482,131.7299,131.7754,7437.0
2021-07-09 10:20:00,144.84,144.84,144.75,144.77,3838.0,131.7754,131.7754,131.6935,131.7117,3838.0
2021-07-09 10:25:00,144.73,144.79,144.67,144.71,11194.0,131.6753,131.7299,131.6207,131.6571,11194.0
2021-07-09 10:30:00,144.71,144.76,144.57,144.58,6807.0,131.6571,131.7026,131.5298,131.5389,6807.0
2021-07-09 10:35:00,144.61,144.62,144.54,144.56,6436.0,131.5662,131.5753,131.5025,131.5207,6436.0
2021-07-09 10:40:00,144.58,144.6,144.38,144.48,5910.0,131.5389,131.5571,131.3569,131.4479,5910.0
2021-07-09 10:45:00,144.46,144.62,144.46,144.62,4999.0,131.4297,131.5753,131.4297,131.5753,4999.0
2021-07-09 10:50:00,144.59,144.59,144.44,144.52,5802.0,131.548,131.548,131.4115,131.4843,5802.0
2021-07-09 10:55:00,144.54,144.55,144.36,144.38,7646.0,131.5025,131.5116,131.3387,131.3569,7646.0
2021-07-09 11:00:00,144.36,144.41,144.29,144.39,8887.0,131.3387,131.3842,131.275,131.366,8887.0
2021-07-09 11:05:00,144.43,144.58,144.36,144.58,2667.0,131.4024,131.5389,131.3387,131.5389,2667.0
2021-07-09 11:10:00,144.59,144.59,144.48,144.52,3829.0,131.548,131.548,131.4479,131.4843,3829.0
2021-07-09 11:15:00,144.51,144.55,144.44,144.54,9979.0,131.4752,131.5116,131.4115,131.5025,9979.0
2021-07-09 11:20:00,144.54,144.65,144.52,144.61,13535.0,131.5025,131.6026,131.4843,131.5662,13535.0
2021-07-09 11:25:00,144.6,144.65,144.58,144.6,3571.0,131.5571,131.6026,131.5389,131.5571,3571.0
2021-07-09 11:30:00,144.63,144.67,144.58,144.6,2934.0,131.5844,131.6207,131.5389,131.5571,2934.0
2021-07-09 11:35:00,144.62,144.67,144.48,144.48,9271.0,131.5753,131.6207,131.4479,131.4479,9271.0
2021-07-09 11:40:00,144.48,144.55,144.48,144.49,6642.0,131.4479,131.5116,131.4479,131.457,6642.0
2021-07-09 11:45:00,144.46,144.48,144.29,144.3,11176.0,131.4297,131.4479,131.275,131.2841,11176.0
2021-07-09 11:50:00,144.31,144.36,144.25,144.28,8560.0,131.2932,131.3387,131.2386,131.2659,8560.0
2021-07-09 11:55:00,144.26,144.31,144.12,144.15,11734.0,131.2477,131.2932,131.1204,131.1477,11734.0
2021-07-09 12:00:00,144.12,144.28,144.1,144.28,13455.0,131.1204,131.2659,131.1022,131.2659,13455.0
2021-07-09 12:05:00,144.3,144.33,144.27,144.3,2376.0,131.2841,131.3114,131.2568,131.2841,2376.0
2021-07-09 12:10:00,144.32,144.35,144.27,144.34,2921.0,131.3023,131.3296,131.2568,131.3205,2921.0
2021-07-09 12:15:00,144.32,144.33,144.18,144.2,2637.0,131.3023,131.3114,131.1749,131.1931,2637.0
2021-07-09 12:20:00,144.19,144.19,143.94,143.99,9979.0,131.184,131.184,130.9566,131.0021,9979.0
2021-07-09 12:25:00,143.97,144.08,143.96,144.06,3639.0,130.9839,131.084,130.9748,131.0658,3639.0
2021-07-09 12:30:00,144.08,144.09,144.0,144.02,3523.0,131.084,131.0931,131.0112,131.0294,3523.0
2021-07-09 12:35:00,144.0,144.08,143.95,144.08,9659.0,131.0112,131.084,130.9657,131.084,9659.0
2021-07-09 12:40:00,144.07,144.09,144.03,144.05,2379.0,131.0749,131.0931,131.0385,131.0567,2379.0
2021-07-09 12:45:00,144.05,144.1,144.04,144.04,4105.0,131.0567,131.1022,131.0476,131.0476,4105.0
2021-07-09 12:50:00,144.03,144.19,144.0,144.19,3201.0,131.0385,131.184,131.0112,131.184,3201.0
2021-07-09 12:55:00,144.22,144.22,144.15,144.16,8538.0,131.2113,131.2113,131.1477,131.1567,8538.0
2021-07-09 13:00:00,144.16,144.19,144.12,144.12,4035.0,131.1567,131.184,131.1204,131.1204,4035.0
2021-07-09 13:05:00,144.12,144.12,143.94,143.99,8448.0,131.1204,131.1204,130.9566,131.0021,8448.0
2021-07-09 13:10:00,144.0,144.07,143.98,144.07,3891.0,131.0112,131.0749,130.993,131.0749,3891.0
2021-07-09 13:15:00,144.05,144.09,144.04,144.05,5706.0,131.0567,131.0931,131.0476,131.0567,5706.0
2021-07-09 13:20:00,144.05,144.18,144.05,144.14,3663.0,131.0567,131.1749,131.0567,131.1386,3663.0
2021-07-09 13:25:00,144.17,144.19,144.15,144.18,1357.0,131.1658,131.184,131.1477,131.1749,1357.0
2021-07-09 13:30:00,144.17,144.28,144.17,144.26,3101.0,131.1658,131.2659,131.1658,131.2477,3101.0
2021-07-09 13:35:00,144.25,144.33,144.23,144.31,5664.0,131.2386,131.3114,131.2204,131.2932,5664.0
2021-07-09 13:40:00,144.28,144.41,144.28,144.34,3905.0,131.2659,131.3842,131.2659,131.3205,3905.0
2021-07-09 13:45:00,144.35,144.54,144.35,144.5,10187.0,131.3296,131.5025,131.3296,131.4661,10187.0
2021-07-09 13:50:00,144.49,144.7,144.49,144.68,9659.0,131.457,131.648,131.457,131.6298,9659.0
2021-07-09 13:55:00,144.67,144.67,144.56,144.61,4780.0,131.6207,131.6207,131.5207,131.5662,4780.0
2021-07-09 14:00:00,144.62,144.63,144.54,144.54,3913.0,131.5753,131.5844,131.5025,131.5025,3913.0
2021-07-09 14:05:00,144.53,144.54,144.46,144.46,4764.0,131.4934,131.5025,131.4297,131.4297,4764.0
2021-07-09 14:10:00,144.47,144.51,144.44,144.46,4559.0,131.4388,131.4752,131.4115,131.4297,4559.0
2021-07-09 14:15:00,144.46,144.47,144.36,144.4,3932.0,131.4297,131.4388,131.3387,131.3751,3932.0
2021-07-09 14:20:00,144.42,144.45,144.38,144.41,4660.0,131.3933,131.4206,131.3569,131.3842,4660.0
2021-07-09 14:25:00,144.39,144.41,144.21,144.22,7501.0,131.366,131.3842,131.2022,131.2113,7501.0
2021-07-09 14:30:00,144.19,144.3,144.15,144.3,10699.0,131.184,131.2841,131.1477,131.2841,10699.0
2021-07-09 14:35:00,144.3,144.33,144.23,144.28,5692.0,131.2841,131.3114,131.2204,131.2659,5692.0
2021-07-09 14:40:00,144.28,144.33,144.27,144.31,6250.0,131.2659,131.3114,131.2568,131.2932,6250.0
2021-07-09 14:45:00,144.28,144.4,144.23,144.4,9516.0,131.2659,131.3751,131.2204,131.3751,9516.0
2021-07-09 14:50:00,144.39,144.45,144.37,144.43,6957.0,131.366,131.4206,131.3478,131.4024,6957.0
2021-07-09 14:55:00,144.43,144.56,144.43,144.52,10650.0,131.4024,131.5207,131.4024,131.4843,10650.0
2021-07-09 15:00:00,144.51,144.51,144.41,144.41,7892.0,131.4752,131.4752,131.3842,131.3842,7892.0
2021-07-09 15:05:00,144.38,144.41,144.36,144.37,3894.0,131.3569,131.3842,131.3387,131.3478,3894.0
2021-07-09 15:10:00,144.37,144.39,144.33,144.36,9548.0,131.3478,131.366,131.3114,131.3387,9548.0
2021-07-09 15:15:00,144.4,144.46,144.4,144.44,5750.0,131.3751,131.4297,131.3751,131.4115,5750.0
2021-07-09 15:20:00,144.43,144.43,144.37,144.38,4679.0,131.4024,131.4024,131.3478,131.3569,4679.0
2021-07-09 15:25:00,144.39,144.45,144.39,144.45,6263.0,131.366,131.4206,131.366,131.4206,6263.0
2021-07-09 15:30:00,144.43,144.43,144.32,144.35,11700.0,131.4024,131.4024,131.3023,131.3296,11700.0
2021-07-09 15:35:00,144.36,144.41,144.35,144.39,10080.0,131.3387,131.3842,131.3296,131.366,10080.0
2021-07-09 15:40:00,144.39,144.43,144.36,144.36,14255.0,131.366,131.4024,131.3387,131.3387,14255.0
2021-07-09 15:45:00,144.36,144.48,144.35,144.45,18547.0,131.3387,131.4479,131.3296,131.4206,18547.0
2021-07-09 15:50:00,144.46,144.52,144.36,144.47,32498.0,131.4297,131.4843,131.3387,131.4388,32498.0
2021-07-09 15:55:00,144.48,144.52,144.33,144.41,80903.0,131.4479,131.4843,131.3114,131.3842,80903.0
2021-07-12 09:30:00,143.93,144.05,143.3,143.54,29912.0,130.9475,131.0567,130.3743,130.5927,29912.0
2021-07-12 09:35:00,143.55,144.11,143.54,143.9,10411.0,130.6018,131.1113,130.5927,130.9202,10411.0
2021-07-12 09:40:00,143.92,144.17,143.72,143.98,3404.0,130.9384,131.1658,130.7564,130.993,3404.0
2021-07-12 09:45:00,143.96,143.96,143.71,143.85,7660.0,130.9748,130.9748,130.7473,130.8747,7660.0
2021-07-12 09:50:00,143.96,144.09,143.91,143.94,7982.0,130.9748,131.0931,130.9293,130.9566,7982.0
2021-07-12 09:55:00,143.89,143.93,143.56,143.77,6651.0,130.9111,130.9475,130.6109,130.8019,6651.0
2021-07-12 10:00:00,143.8,143.94,143.66,143.94,8302.0,130.8292,130.9566,130.7018,130.9566,8302.0
2021-07-12 10:05:00,143.93,144.06,143.91,144.02,6756.0,130.9475,131.0658,130.9293,131.0294,6756.0
2021-07-12 10:10:00,143.98,143.99,143.8,143.82,3783.0,130.993,131.0021,130.8292,130.8474,3783.0
2021-07-12 10:15:00,143.86,144.0,143.85,144.0,3523.0,130.8838,131.0112,130.8747,131.0112,3523.0
2021-07-12 10:20:00,144.06,144.09,143.9,143.93,8639.0,131.0658,131.0931,130.9202,130.9475,8639.0
2021-07-12 10:25:00,143.99,144.0,143.78,143.82,6003.0,131.0021,131.0112,130.811,130.8474,6003.0
2021-07-12 10:30:00,143.8,144.01,143.8,143.94,7404.0,130.8292,131.0203,130.8292,130.9566,7404.0
2021-07-12 10:35:00,143.95,144.13,143.95,144.13,5665.0,130.9657,131.1295,130.9657,131.1295,5665.0
2021-07-12 10:40:00,144.13,144.19,143.9,144.03,19752.0,131.1295,131.184,130.9202,131.0385,19752.0
2021-07-12 10:45:00,144.03,144.04,143.89,143.96,11880.0,131.0385,131.0476,130.9111,130.9748,11880.0
2021-07-12 10:50:00,143.98,144.01,143.86,143.98,16457.0,130.993,131.0203,130.8838,130.993,16457.0
2021-07-12 10:55:00,143.97,144.12,143.97,144.12,31218.0,130.9839,131.1204,130.9839,131.1204,31218.0
2021-07-12 11:00:00,144.13,144.22,144.06,144.14,13683.0,131.1295,131.2113,131.0658,131.1386,13683.0
2021-07-12 11:05:00,144.13,144.2,144.09,144.09,8974.0,131.1295,131.1931,131.0931,131.0931,8974.0
2021-07-12 11:10:00,144.11,144.2,144.09,144.17,9722.0,131.1113,131.1931,131.0931,131.1658,9722.0
2021-07-12 11:15:00,144.17,144.2,144.09,144.13,5741.0,131.1658,131.1931,131.0931,131.1295,5741.0
2021-07-12 11:20:00,144.12,144.28,144.07,144.26,17820.0,131.1204,131.2659,131.0749,131.2477,17820.0
2021-07-12 11:25:00,144.27,144.41,144.22,144.4,26264.0,131.2568,131.3842,131.2113,131.3751,26264.0
2021-07-12 11:30:00,144.39,144.46,144.19,144.19,16568.0,131.366,131.4297,131.184,131.184,16568.0
2021-07-12 11:35:00,144.2,144.24,144.08,144.24,6005.0,131.1931,131.2295,131.084,131.2295,6005.0
2021-07-12 11:40:00,144.21,144.35,144.18,144.35,8981.0,131.2022,131.3296,131.1749,131.3296,8981.0
2021-07-12 11:45:00,144.34,144.53,144.34,144.42,7643.0,131.3205,131.4934,131.3205,131.3933,7643.0
2021-07-12 11:50:00,144.43,144.45,144.31,144.43,9805.0,131.4024,131.4206,131.2932,131.4024,9805.0
2021-07-12 11:55:00,144.44,144.51,144.36,144.47,5888.0,131.4115,131.4752,131.3387,131.4388,5888.0
2021-07-12 12:00:00,144.49,144.62,144.48,144.62,8419.0,131.457,131.5753,131.4479,131.5753,8419.0
2021-07-12 12:05:00,144.63,144.64,144.49,144.5,6106.0,131.5844,131.5935,131.457,131.4661,6106.0
2021-07-12 12:10:00,144.52,144.59,144.5,144.52,5763.0,131.4843,131.548,131.4661,131.4843,5763.0
2021-07-12 12:15:00,144.55,144.66,144.53,144.58,5376.0,131.5116,131.6116,131.4934,131.5389,5376.0
2021-07-12 12:20:00,144.63,144.65,144.52,144.56,3999.0,131.5844,131.6026,131.4843,131.5207,3999.0
2021-07-12 12:25:00,144.56,144.56,144.46,144.46,4282.0,131.5207,131.5207,131.4297,131.4297,4282.0
2021-07-12 12:30:00,144.48,144.5,144.44,144.45,10297.0,131.4479,131.4661,131.4115,131.4206,10297.0
2021-07-12 12:35:00,144.45,144.61,144.45,144.61,12678.0,131.4206,131.5662,131.4206,131.5662,12678.0
2021-07-12 12:40:00,144.61,144.63,144.53,144.59,7722.0,131.5662,131.5844,131.4934,131.548,7722.0
2021-07-12 12:45:00,144.6,144.66,144.54,144.66,7536.0,131.5571,131.6116,131.5025,131.6116,7536.0
2021-07-12 12:50:00,144.68,144.7,144.58,144.63,5521.0,131.6298,131.648,131.5389,131.5844,5521.0
2021-07-12 12:55:00,144.64,144.75,144.63,144.75,7421.0,131.5935,131.6935,131.5844,131.6935,7421.0
2021-07-12 13:00:00,144.71,144.72,144.65,144.72,3173.0,131.6571,131.6662,131.6026,131.6662,3173.0
2021-07-12 13:05:00,144.73,144.8,144.71,144.78,5859.0,131.6753,131.739,131.6571,131.7208,5859.0
2021-07-12 13:10:00,144.78,144.8,144.72,144.77,7333.0,131.7208,131.739,131.6662,131.7117,7333.0
2021-07-12 13:15:00,144.77,144.79,144.71,144.75,4963.0,131.7117,131.7299,131.6571,131.6935,4963.0
2021-07-12 13:20:00,144.74,144.74,144.65,144.67,6009.0,131.6844,131.6844,131.6026,131.6207,6009.0
2021-07-12 13:25:00,144.66,144.7,144.65,144.69,5518.0,131.6116,131.648,131.6026,131.6389,5518.0
2021-07-12 13:30:00,144.68,144.76,144.68,144.72,5385.0,131.6298,131.7026,131.6298,131.6662,5385.0
2021-07-12 13:35:00,144.74,144.8,144.72,144.76,6368.0,131.6844,131.739,131.6662,131.7026,6368.0
2021-07-12 13:40:00,144.77,144.9,144.76,144.8,9888.0,131.7117,131.83,131.7026,131.739,9888.0
2021-07-12 13:45:00,144.8,144.8,144.62,144.63,8682.0,131.739,131.739,131.5753,131.5844,8682.0
2021-07-12 13:50:00,144.65,144.68,144.59,144.66,6689.0,131.6026,131.6298,131.548,131.6116,6689.0
2021-07-12 13:55:00,144.67,144.69,144.55,144.66,18750.0,131.6207,131.6389,131.5116,131.6116,18750.0
2021-07-12 14:00:00,144.66,144.73,144.61,144.68,6360.0,131.6116,131.6753,131.5662,131.6298,6360.0
2021-07-12 14:05:00,144.71,144.76,144.7,144.74,4379.0,131.6571,131.7026,131.648,131.6844,4379.0
2021-07-12 14:10:00,144.74,144.79,144.68,144.72,7288.0,131.6844,131.7299,131.6298,131.6662,7288.0
2021-07-12 14:15:00,144.73,144.84,144.72,144.72,10516.0,131.6753,131.7754,131.6662,131.6662,10516.0
2021-07-12 14:20:00,144.74,144.83,144.72,144.8,5983.0,131.6844,131.7663,131.6662,131.739,5983.0
2021-07-12 14:25:00,144.82,144.83,144.77,144.79,17046.0,131.7572,131.7663,131.7117,131.7299,17046.0
2021-07-12 14:30:00,144.79,144.87,144.78,144.8,6798.0,131.7299,131.8027,131.7208,131.739,6798.0
2021-07-12 14:35:00,144.8,144.8,144.69,144.69,6479.0,131.739,131.739,131.6389,131.6389,6479.0
2021-07-12 14:40:00,144.68,144.7,144.65,144.68,5419.0,131.6298,131.648,131.6026,131.6298,5419.0
2021-07-12 14:45:00,144.68,144.68,144.55,144.56,6127.0,131.6298,131.6298,131.5116,131.5207,6127.0
2021-07-12 14:50:00,144.55,144.62,144.53,144.6,5441.0,131.5116,131.5753,131.4934,131.5571,5441.0
2021-07-12 14:55:00,144.6,144.73,144.59,144.63,12943.0,131.5571,131.6753,131.548,131.5844,12943.0
2021-07-12 15:00:00,144.64,144.72,144.57,144.72,16179.0,131.5935,131.6662,131.5298,131.6662,16179.0
2021-07-12 15:05:00,144.71,144.81,144.67,144.79,32239.0,131.6571,131.7481,131.6207,131.7299,32239.0
2021-07-12 15:10:00,144.79,144.8,144.61,144.78,34673.0,131.7299,131.739,131.5662,131.7208,34673.0
2021-07-12 15:15:00,144.77,144.8,144.73,144.75,10070.0,131.7117,131.739,131.6753,131.6935,10070.0
2021-07-12 15:20:00,144.76,144.86,144.74,144.86,5653.0,131.7026,131.7936,131.6844,131.7936,5653.0
2021-07-12 15:25:00,144.85,144.92,144.81,144.88,8638.0,131.7845,131.8482,131.7481,131.8118,8638.0
2021-07-12 15:30:00,144.89,144.89,144.79,144.79,9656.0,131.8209,131.8209,131.7299,131.7299,9656.0
2021-07-12 15:35:00,144.79,144.96,144.76,144.86,21656.0,131.7299,131.8846,131.7026,131.7936,21656.0
2021-07-12 15:40:00,144.86,144.86,144.76,144.84,15011.0,131.7936,131.7936,131.7026,131.7754,15011.0
2021-07-12 15:45:00,144.84,145.02,144.83,144.97,27967.0,131.7754,131.9392,131.7663,131.8937,27967.0
2021-07-12 15:50:00,144.97,145.1,144.94,145.04,64048.0,131.8937,132.012,131.8664,131.9574,64048.0
2021-07-12 15:55:00,145.02,145.12,144.93,145.06,139342.0,131.9392,132.0302,131.8573,131.9756,139342.0
2021-07-13 09:30:00,145.23,145.67,145.08,145.27,54039.0,132.1302,132.5305,131.9938,132.1666,54039.0
2021-07-13 09:35:00,145.31,145.58,145.23,145.56,40090.0,132.203,132.4487,132.1302,132.4305,40090.0
2021-07-13 09:40:00,145.57,145.88,145.54,145.84,54568.0,132.4396,132.7216,132.4123,132.6852,54568.0
2021-07-13 09:45:00,145.82,146.07,145.71,146.07,79313.0,132.667,132.8945,132.5669,132.8945,79313.0
2021-07-13 09:50:00,146.03,146.11,145.8,146.06,39852.0,132.8581,132.9309,132.6488,132.8854,39852.0
2021-07-13 09:55:00,146.1,146.18,145.98,146.09,50456.0,132.9218,132.9945,132.8126,132.9127,50456.0
2021-07-13 10:00:00,146.09,146.25,146.04,146.12,58533.0,132.9127,133.0582,132.8672,132.94,58533.0
2021-07-13 10:05:00,146.13,146.6,146.12,146.49,36252.0,132.9491,133.3767,132.94,133.2766,36252.0
2021-07-13 10:10:00,146.49,146.83,146.45,146.79,43128.0,133.2766,133.5859,133.2402,133.5495,43128.0
2021-07-13 10:15:00,146.77,146.92,146.68,146.91,38079.0,133.5313,133.6678,133.4494,133.6587,38079.0
2021-07-13 10:20:00,146.87,147.38,146.83,147.32,25208.0,133.6223,134.0863,133.5859,134.0317,25208.0
2021-07-13 10:25:00,147.3,147.36,147.07,147.14,33132.0,134.0135,134.0681,133.8043,133.868,33132.0
2021-07-13 10:30:00,147.15,147.84,147.11,147.83,48781.0,133.8771,134.5048,133.8407,134.4957,48781.0
2021-07-13 10:35:00,147.81,148.05,147.75,147.86,48379.0,134.4775,134.6959,134.4229,134.523,48379.0
2021-07-13 10:40:00,147.83,147.92,147.7,147.77,18457.0,134.4957,134.5776,134.3774,134.4411,18457.0
2021-07-13 10:45:00,147.77,147.84,147.44,147.44,21094.0,134.4411,134.5048,134.1409,134.1409,21094.0
2021-07-13 10:50:00,147.44,147.62,147.37,147.62,33827.0,134.1409,134.3047,134.0772,134.3047,33827.0
2021-07-13 10:55:00,147.57,147.63,147.38,147.41,38256.0,134.2592,134.3138,134.0863,134.1136,38256.0
2021-07-13 11:00:00,147.41,147.41,147.24,147.34,21940.0,134.1136,134.1136,133.9589,134.0499,21940.0
2021-07-13 11:05:00,147.33,147.35,147.06,147.33,18334.0,134.0408,134.059,133.7952,134.0408,18334.0
2021-07-13 11:10:00,147.36,147.47,147.2,147.46,7107.0,134.0681,134.1682,133.9225,134.1591,7107.0
2021-07-13 11:15:00,147.46,147.47,147.24,147.36,8935.0,134.1591,134.1682,133.9589,134.0681,8935.0
2021-07-13 11:20:00,147.33,147.41,147.27,147.41,14493.0,134.0408,134.1136,133.9862,134.1136,14493.0
2021-07-13 11:25:00,147.4,147.52,147.25,147.28,27606.0,134.1045,134.2137,133.968,133.9953,27606.0
2021-07-13 11:30:00,147.27,147.43,147.24,147.3,14184.0,133.9862,134.1318,133.9589,134.0135,14184.0
2021-07-13 11:35:00,147.31,147.35,147.08,147.11,19262.0,134.0226,134.059,133.8134,133.8407,19262.0
2021-07-13 11:40:00,147.11,147.28,147.09,147.23,8237.0,133.8407,133.9953,133.8225,133.9498,8237.0
2021-07-13 11:45:00,147.21,147.25,147.16,147.25,7286.0,133.9316,133.968,133.8861,133.968,7286.0
2021-07-13 11:50:00,147.22,147.27,147.09,147.13,11968.0,133.9407,133.9862,133.8225,133.8589,11968.0
2021-07-13 11:55:00,147.13,147.28,147.1,147.25,13461.0,133.8589,133.9953,133.8316,133.968,13461.0
2021-07-13 12:00:00,147.25,147.42,147.23,147.4,13437.0,133.968,134.1227,133.9498,134.1045,13437.0
2021-07-13 12:05:00,147.37,147.77,147.32,147.69,25677.0,134.0772,134.4411,134.0317,134.3683,25677.0
2021-07-13 12:10:00,147.66,147.66,147.45,147.49,13369.0,134.341,134.341,134.15,134.1864,13369.0
2021-07-13 12:15:00,147.52,147.65,147.49,147.53,13899.0,134.2137,134.332,134.1864,134.2228,13899.0
2021-07-13 12:20:00,147.49,147.54,147.26,147.26,7344.0,134.1864,134.2319,133.9771,133.9771,7344.0
2021-07-13 12:25:00,147.25,147.26,147.02,147.06,15086.0,133.968,133.9771,133.7588,133.7952,15086.0
2021-07-13 12:30:00,147.05,147.23,147.04,147.23,16779.0,133.7861,133.9498,133.777,133.9498,16779.0
2021-07-13 12:35:00,147.21,147.34,147.17,147.27,36737.0,133.9316,134.0499,133.8952,133.9862,36737.0
2021-07-13 12:40:00,147.25,147.25,146.89,147.03,14454.0,133.968,133.968,133.6405,133.7679,14454.0
2021-07-13 12:45:00,147.05,147.07,146.91,147.02,21056.0,133.7861,133.8043,133.6587,133.7588,21056.0
2021-07-13 12:50:00,147.02,147.03,146.77,146.78,16895.0,133.7588,133.7679,133.5313,133.5404,16895.0
2021-07-13 12:55:00,146.78,146.85,146.72,146.81,13818.0,133.5404,133.6041,133.4858,133.5677,13818.0
2021-07-13 13:00:00,146.8,146.86,146.78,146.8,11620.0,133.5586,133.6132,133.5404,133.5586,11620.0
2021-07-13 13:05:00,146.8,146.82,146.74,146.76,13432.0,133.5586,133.5768,133.504,133.5222,13432.0
2021-07-13 13:10:00,146.76,146.81,146.67,146.7,8937.0,133.5222,133.5677,133.4403,133.4676,8937.0
2021-07-13 13:15:00,146.72,146.72,146.17,146.22,46454.0,133.4858,133.4858,132.9854,133.0309,46454.0
2021-07-13 13:20:00,146.23,146.58,146.2,146.56,32436.0,133.04,133.3585,133.0127,133.3403,32436.0
2021-07-13 13:25:00,146.57,146.65,146.36,146.47,14394.0,133.3494,133.4222,133.1583,133.2584,14394.0
2021-07-13 13:30:00,146.5,146.5,146.36,146.41,5587.0,133.2857,133.2857,133.1583,133.2038,5587.0
2021-07-13 13:35:00,146.33,146.41,146.14,146.22,8803.0,133.131,133.2038,132.9582,133.0309,8803.0
2021-07-13 13:40:00,146.25,146.33,146.09,146.27,7775.0,133.0582,133.131,132.9127,133.0764,7775.0
2021-07-13 13:45:00,146.26,146.39,146.22,146.34,6543.0,133.0673,133.1856,133.0309,133.1401,6543.0
2021-07-13 13:50:00,146.34,146.4,146.29,146.29,17054.0,133.1401,133.1947,133.0946,133.0946,17054.0
2021-07-13 13:55:00,146.3,146.49,146.29,146.34,9730.0,133.1037,133.2766,133.0946,133.1401,9730.0
2021-07-13 14:00:00,146.33,146.34,145.98,146.09,10762.0,133.131,133.1401,132.8126,132.9127,10762.0
2021-07-13 14:05:00,146.03,146.2,146.02,146.13,12169.0,132.8581,133.0127,132.849,132.9491,12169.0
2021-07-13 14:10:00,146.14,146.34,146.14,146.34,9954.0,132.9582,133.1401,132.9582,133.1401,9954.0
2021-07-13 14:15:00,146.34,146.36,146.18,146.34,8167.0,133.1401,133.1583,132.9945,133.1401,8167.0
2021-07-13 14:20:00,146.31,146.32,146.09,146.14,18447.0,133.1128,133.1219,132.9127,132.9582,18447.0
2021-07-13 14:25:00,146.17,146.39,146.17,146.29,7569.0,132.9854,133.1856,132.9854,133.0946,7569.0
2021-07-13 14:30:00,146.32,146.32,146.19,146.29,11668.0,133.1219,133.1219,133.0036,133.0946,11668.0
2021-07-13 14:35:00,146.27,146.34,146.24,146.25,8558.0,133.0764,133.1401,133.0491,133.0582,8558.0
2021-07-13 14:40:00,146.24,146.25,146.02,146.09,10290.0,133.0491,133.0582,132.849,132.9127,10290.0
2021-07-13 14:45:00,146.1,146.26,146.08,146.24,5748.0,132.9218,133.0673,132.9036,133.0491,5748.0
2021-07-13 14:50:00,146.27,146.28,146.17,146.18,8204.0,133.0764,133.0855,132.9854,132.9945,8204.0
2021-07-13 14:55:00,146.18,146.27,146.15,146.27,13346.0,132.9945,133.0764,132.9673,133.0764,13346.0
2021-07-13 15:00:00,146.25,146.25,146.13,146.23,11851.0,133.0582,133.0582,132.9491,133.04,11851.0
2021-07-13 15:05:00,146.27,146.31,146.13,146.17,10289.0,133.0764,133.1128,132.9491,132.9854,10289.0
2021-07-13 15:10:00,146.17,146.2,146.05,146.08,11387.0,132.9854,133.0127,132.8763,132.9036,11387.0
2021-07-13 15:15:00,146.09,146.19,146.05,146.17,18448.0,132.9127,133.0036,132.8763,132.9854,18448.0
2021-07-13 15:20:00,146.18,146.25,146.12,146.15,12512.0,132.9945,133.0582,132.94,132.9673,12512.0
2021-07-13 15:25:00,146.14,146.2,146.06,146.19,18346.0,132.9582,133.0127,132.8854,133.0036,18346.0
2021-07-13 15:30:00,146.19,146.27,146.17,146.23,20245.0,133.0036,133.0764,132.9854,133.04,20245.0
2021-07-13 15:35:00,146.25,146.37,146.16,146.34,16218.0,133.0582,133.1674,132.9763,133.1401,16218.0
2021-07-13 15:40:00,146.32,146.48,146.26,146.47,25689.0,133.1219,133.2675,133.0673,133.2584,25689.0
2021-07-13 15:45:00,146.47,146.49,146.28,146.31,27625.0,133.2584,133.2766,133.0855,133.1128,27625.0
2021-07-13 15:50:00,146.31,146.35,146.23,146.33,46529.0,133.1128,133.1492,133.04,133.131,46529.0
2021-07-13 15:55:00,146.32,146.32,146.12,146.24,100786.0,133.1219,133.1219,132.94,133.0491,100786.0
2021-07-14 09:30:00,146.67,147.35,146.6,146.86,27510.0,133.4403,134.059,133.3767,133.6132,27510.0
2021-07-14 09:35:00,146.69,146.75,146.45,146.63,7178.0,133.4585,133.5131,133.2402,133.404,7178.0
2021-07-14 09:40:00,146.58,147.19,146.57,147.19,8066.0,133.3585,133.9134,133.3494,133.9134,8066.0
2021-07-14 09:45:00,147.08,147.2,146.9,147.03,10787.0,133.8134,133.9225,133.6496,133.7679,10787.0
2021-07-14 09:50:00,147.05,147.07,146.87,146.98,38255.0,133.7861,133.8043,133.6223,133.7224,38255.0
2021-07-14 09:55:00,147.01,147.11,146.78,146.78,23346.0,133.7497,133.8407,133.5404,133.5404,23346.0
2021-07-14 10:00:00,146.89,147.25,146.89,147.25,13877.0,133.6405,133.968,133.6405,133.968,13877.0
2021-07-14 10:05:00,147.3,147.39,147.21,147.31,12753.0,134.0135,134.0954,133.9316,134.0226,12753.0
2021-07-14 10:10:00,147.31,147.48,147.14,147.43,7570.0,134.0226,134.1773,133.868,134.1318,7570.0
2021-07-14 10:15:00,147.44,147.5,147.27,147.42,8249.0,134.1409,134.1955,133.9862,134.1227,8249.0
2021-07-14 10:20:00,147.46,147.53,147.3,147.3,2960.0,134.1591,134.2228,134.0135,134.0135,2960.0
2021-07-14 10:25:00,147.29,147.45,147.26,147.37,10993.0,134.0044,134.15,133.9771,134.0772,10993.0
2021-07-14 10:30:00,147.42,147.6,147.38,147.49,9881.0,134.1227,134.2865,134.0863,134.1864,9881.0
2021-07-14 10:35:00,147.52,147.52,147.31,147.49,7078.0,134.2137,134.2137,134.0226,134.1864,7078.0
2021-07-14 10:40:00,147.48,147.54,147.46,147.48,6007.0,134.1773,134.2319,134.1591,134.1773,6007.0
2021-07-14 10:45:00,147.53,147.63,147.5,147.63,7134.0,134.2228,134.3138,134.1955,134.3138,7134.0
2021-07-14 10:50:00,147.67,147.67,147.48,147.49,3470.0,134.3501,134.3501,134.1773,134.1864,3470.0
2021-07-14 10:55:00,147.48,147.52,147.23,147.25,3149.0,134.1773,134.2137,133.9498,133.968,3149.0
2021-07-14 11:00:00,147.25,147.33,147.19,147.22,10826.0,133.968,134.0408,133.9134,133.9407,10826.0
2021-07-14 11:05:00,147.26,147.31,147.14,147.24,10005.0,133.9771,134.0226,133.868,133.9589,10005.0
2021-07-14 11:10:00,147.22,147.31,147.18,147.24,11829.0,133.9407,134.0226,133.9043,133.9589,11829.0
2021-07-14 11:15:00,147.24,147.29,147.12,147.24,9631.0,133.9589,134.0044,133.8498,133.9589,9631.0
2021-07-14 11:20:00,147.22,147.33,147.2,147.28,7743.0,133.9407,134.0408,133.9225,133.9953,7743.0
2021-07-14 11:25:00,147.26,147.26,147.04,147.05,10171.0,133.9771,133.9771,133.777,133.7861,10171.0
2021-07-14 11:30:00,147.06,147.16,146.93,147.08,16780.0,133.7952,133.8861,133.6769,133.8134,16780.0
2021-07-14 11:35:00,147.07,147.2,147.02,147.08,4750.0,133.8043,133.9225,133.7588,133.8134,4750.0
2021-07-14 11:40:00,147.12,147.14,147.0,147.07,5418.0,133.8498,133.868,133.7406,133.8043,5418.0
2021-07-14 11:45:00,147.04,147.07,146.95,147.03,3738.0,133.777,133.8043,133.6951,133.7679,3738.0
2021-07-14 11:50:00,147.05,147.16,147.05,147.11,7843.0,133.7861,133.8861,133.7861,133.8407,7843.0
2021-07-14 11:55:00,147.13,147.16,147.07,147.14,5839.0,133.8589,133.8861,133.8043,133.868,5839.0
2021-07-14 12:00:00,147.15,147.18,147.09,147.13,6819.0,133.8771,133.9043,133.8225,133.8589,6819.0
2021-07-14 12:05:00,147.14,147.31,147.14,147.29,8691.0,133.868,134.0226,133.868,134.0044,8691.0
2021-07-14 12:10:00,147.25,147.34,147.21,147.32,6361.0,133.968,134.0499,133.9316,134.0317,6361.0
2021-07-14 12:15:00,147.32,147.38,147.26,147.26,9943.0,134.0317,134.0863,133.9771,133.9771,9943.0
2021-07-14 12:20:00,147.27,147.33,147.25,147.28,12552.0,133.9862,134.0408,133.968,133.9953,12552.0
2021-07-14 12:25:00,147.27,147.27,147.18,147.24,7923.0,133.9862,133.9862,133.9043,133.9589,7923.0
2021-07-14 12:30:00,147.22,147.39,147.16,147.38,33175.0,133.9407,134.0954,133.8861,134.0863,33175.0
2021-07-14 12:35:00,147.39,147.4,147.27,147.31,5559.0,134.0954,134.1045,133.9862,134.0226,5559.0
2021-07-14 12:40:00,147.31,147.47,147.31,147.44,4589.0,134.0226,134.1682,134.0226,134.1409,4589.0
2021-07-14 12:45:00,147.41,147.51,147.33,147.51,8776.0,134.1136,134.2046,134.0408,134.2046,8776.0
2021-07-14 12:50:00,147.51,147.53,147.44,147.44,8211.0,134.2046,134.2228,134.1409,134.1409,8211.0
2021-07-14 12:55:00,147.45,147.49,147.39,147.44,6442.0,134.15,134.1864,134.0954,134.1409,6442.0
2021-07-14 13:00:00,147.45,147.49,147.38,147.43,9081.0,134.15,134.1864,134.0863,134.1318,9081.0
2021-07-14 13:05:00,147.44,147.44,147.37,147.38,6564.0,134.1409,134.1409,134.0772,134.0863,6564.0
2021-07-14 13:10:00,147.37,147.38,147.29,147.3,6842.0,134.0772,134.0863,134.0044,134.0135,6842.0
2021-07-14 13:15:00,147.29,147.35,147.24,147.27,8362.0,134.0044,134.059,133.9589,133.9862,8362.0
2021-07-14 13:20:00,147.27,147.29,147.22,147.28,7889.0,133.9862,134.0044,133.9407,133.9953,7889.0
2021-07-14 13:25:00,147.29,147.29,147.2,147.24,5559.0,134.0044,134.0044,133.9225,133.9589,5559.0
2021-07-14 13:30:00,147.23,147.36,147.23,147.36,6161.0,133.9498,134.0681,133.9498,134.0681,6161.0
2021-07-14 13:35:00,147.36,147.56,147.36,147.55,5800.0,134.0681,134.2501,134.0681,134.241,5800.0
2021-07-14 13:40:00,147.55,147.73,147.55,147.71,5459.0,134.241,134.4047,134.241,134.3865,5459.0
2021-07-14 13:45:00,147.71,147.77,147.66,147.7,9991.0,134.3865,134.4411,134.341,134.3774,9991.0
2021-07-14 13:50:00,147.71,147.98,147.7,147.92,18463.0,134.3865,134.6322,134.3774,134.5776,18463.0
2021-07-14 13:55:00,147.92,148.03,147.86,147.91,25163.0,134.5776,134.6777,134.523,134.5685,25163.0
2021-07-14 14:00:00,147.89,147.9,147.73,147.8,9324.0,134.5503,134.5594,134.4047,134.4684,9324.0
2021-07-14 14:05:00,147.81,147.89,147.78,147.87,8240.0,134.4775,134.5503,134.4502,134.5321,8240.0
2021-07-14 14:10:00,147.83,147.83,147.74,147.78,7388.0,134.4957,134.4957,134.4138,134.4502,7388.0
2021-07-14 14:15:00,147.77,147.9,147.75,147.76,17367.0,134.4411,134.5594,134.4229,134.432,17367.0
2021-07-14 14:20:00,147.76,147.78,147.63,147.66,7990.0,134.432,134.4502,134.3138,134.341,7990.0
2021-07-14 14:25:00,147.63,147.7,147.57,147.61,8777.0,134.3138,134.3774,134.2592,134.2956,8777.0
2021-07-14 14:30:00,147.62,147.67,147.61,147.64,6901.0,134.3047,134.3501,134.2956,134.3229,6901.0
2021-07-14 14:35:00,147.66,147.73,147.59,147.59,6615.0,134.341,134.4047,134.2774,134.2774,6615.0
2021-07-14 14:40:00,147.58,147.77,147.57,147.76,24010.0,134.2683,134.4411,134.2592,134.432,24010.0
2021-07-14 14:45:00,147.75,147.79,147.66,147.68,8018.0,134.4229,134.4593,134.341,134.3592,8018.0
2021-07-14 14:50:00,147.69,147.71,147.61,147.63,12397.0,134.3683,134.3865,134.2956,134.3138,12397.0
2021-07-14 14:55:00,147.63,147.71,147.62,147.66,7020.0,134.3138,134.3865,134.3047,134.341,7020.0
2021-07-14 15:00:00,147.65,147.77,147.64,147.74,8500.0,134.332,134.4411,134.3229,134.4138,8500.0
2021-07-14 15:05:00,147.75,147.83,147.75,147.8,8806.0,134.4229,134.4957,134.4229,134.4684,8806.0
2021-07-14 15:10:00,147.81,147.81,147.77,147.78,9875.0,134.4775,134.4775,134.4411,134.4502,9875.0
2021-07-14 15:15:00,147.77,147.83,147.71,147.81,12822.0,134.4411,134.4957,134.3865,134.4775,12822.0
2021-07-14 15:20:00,147.8,147.94,147.8,147.92,13284.0,134.4684,134.5958,134.4684,134.5776,13284.0
2021-07-14 15:25:00,147.92,148.07,147.92,148.04,18855.0,134.5776,134.7141,134.5776,134.6868,18855.0
2021-07-14 15:30:00,148.04,148.1,147.92,148.02,29498.0,134.6868,134.7414,134.5776,134.6686,29498.0
2021-07-14 15:35:00,148.02,148.17,148.0,148.09,30705.0,134.6686,134.805,134.6504,134.7323,30705.0
2021-07-14 15:40:00,148.09,148.1,147.98,148.08,28892.0,134.7323,134.7414,134.6322,134.7232,28892.0
2021-07-14 15:45:00,148.06,148.19,148.04,148.05,32798.0,134.705,134.8232,134.6868,134.6959,32798.0
2021-07-14 15:50:00,148.03,148.23,147.93,148.18,83388.0,134.6777,134.8596,134.5867,134.8141,83388.0
2021-07-14 15:55:00,148.17,148.17,147.91,148.05,180051.0,134.805,134.805,134.5685,134.6959,180051.0
2021-07-15 09:30:00,147.7,148.51,147.27,148.43,41020.0,134.3774,135.1144,133.9862,135.0416,41020.0
2021-07-15 09:35:00,148.3,148.37,147.87,148.02,5921.0,134.9233,134.987,134.5321,134.6686,5921.0
2021-07-15 09:40:00,147.93,147.98,147.61,147.87,17923.0,134.5867,134.6322,134.2956,134.5321,17923.0
2021-07-15 09:45:00,147.87,148.07,147.79,147.81,13581.0,134.5321,134.7141,134.4593,134.4775,13581.0
2021-07-15 09:50:00,147.81,147.92,147.73,147.78,13244.0,134.4775,134.5776,134.4047,134.4502,13244.0
2021-07-15 09:55:00,147.81,148.32,147.79,148.2,15799.0,134.4775,134.9415,134.4593,134.8323,15799.0
2021-07-15 10:00:00,148.15,148.47,148.09,148.42,31793.0,134.7869,135.078,134.7323,135.0325,31793.0
2021-07-15 10:05:00,148.42,148.7,148.36,148.7,17226.0,135.0325,135.2872,134.9779,135.2872,17226.0
2021-07-15 10:10:00,148.69,148.95,148.64,148.87,29201.0,135.2781,135.5147,135.2327,135.4419,29201.0
2021-07-15 10:15:00,148.87,149.27,148.87,149.21,20161.0,135.4419,135.8058,135.4419,135.7512,20161.0
2021-07-15 10:20:00,149.17,149.39,149.11,149.25,14918.0,135.7148,135.915,135.6603,135.7876,14918.0
2021-07-15 10:25:00,149.27,149.49,149.12,149.25,53178.0,135.8058,136.006,135.6694,135.7876,53178.0
2021-07-15 10:30:00,149.19,149.32,149.03,149.07,6490.0,135.733,135.8513,135.5875,135.6239,6490.0
2021-07-15 10:35:00,149.01,149.03,148.55,148.62,9496.0,135.5693,135.5875,135.1508,135.2145,9496.0
2021-07-15 10:40:00,148.62,148.66,148.42,148.56,19965.0,135.2145,135.2508,135.0325,135.1599,19965.0
2021-07-15 10:45:00,148.56,148.64,148.41,148.41,14153.0,135.1599,135.2327,135.0234,135.0234,14153.0
2021-07-15 10:50:00,148.38,148.45,148.19,148.36,30083.0,134.9961,135.0598,134.8232,134.9779,30083.0
2021-07-15 10:55:00,148.4,148.62,148.29,148.46,26413.0,135.0143,135.2145,134.9142,135.0689,26413.0
2021-07-15 11:00:00,148.38,148.38,148.22,148.22,6195.0,134.9961,134.9961,134.8505,134.8505,6195.0
2021-07-15 11:05:00,148.23,148.29,148.04,148.04,8906.0,134.8596,134.9142,134.6868,134.6868,8906.0
2021-07-15 11:10:00,148.04,148.25,147.94,148.25,11058.0,134.6868,134.8778,134.5958,134.8778,11058.0
2021-07-15 11:15:00,148.21,148.28,148.18,148.18,12315.0,134.8414,134.9051,134.8141,134.8141,12315.0
2021-07-15 11:20:00,148.22,148.22,147.97,148.02,7715.0,134.8505,134.8505,134.6231,134.6686,7715.0
2021-07-15 11:25:00,148.02,148.15,147.93,148.12,4828.0,134.6686,134.7869,134.5867,134.7596,4828.0
2021-07-15 11:30:00,148.1,148.2,148.06,148.13,7249.0,134.7414,134.8323,134.705,134.7687,7249.0
2021-07-15 11:35:00,148.17,148.2,148.05,148.06,5301.0,134.805,134.8323,134.6959,134.705,5301.0
2021-07-15 11:40:00,148.06,148.23,148.05,148.22,3470.0,134.705,134.8596,134.6959,134.8505,3470.0
2021-07-15 11:45:00,148.26,148.36,148.25,148.27,8844.0,134.8869,134.9779,134.8778,134.896,8844.0
2021-07-15 11:50:00,148.28,148.29,148.18,148.18,6067.0,134.9051,134.9142,134.8141,134.8141,6067.0
2021-07-15 11:55:00,148.2,148.2,148.08,148.11,6357.0,134.8323,134.8323,134.7232,134.7505,6357.0
2021-07-15 12:00:00,148.11,148.13,148.03,148.03,5011.0,134.7505,134.7687,134.6777,134.6777,5011.0
2021-07-15 12:05:00,148.03,148.1,147.93,147.96,7271.0,134.6777,134.7414,134.5867,134.614,7271.0
2021-07-15 12:10:00,147.92,148.16,147.92,148.12,10244.0,134.5776,134.7959,134.5776,134.7596,10244.0
2021-07-15 12:15:00,148.12,148.12,148.02,148.08,4769.0,134.7596,134.7596,134.6686,134.7232,4769.0
2021-07-15 12:20:00,148.08,148.29,148.05,148.28,14794.0,134.7232,134.9142,134.6959,134.9051,14794.0
2021-07-15 12:25:00,148.28,148.59,148.28,148.59,58611.0,134.9051,135.1872,134.9051,135.1872,58611.0
2021-07-15 12:30:00,148.58,148.87,148.49,148.75,120119.0,135.1781,135.4419,135.0962,135.3327,120119.0
2021-07-15 12:35:00,148.76,148.91,148.62,148.91,11562.0,135.3418,135.4783,135.2145,135.4783,11562.0
2021-07-15 12:40:00,148.86,148.86,148.61,148.65,8731.0,135.4328,135.4328,135.2054,135.2418,8731.0
2021-07-15 12:45:00,148.61,148.68,148.5,148.58,8871.0,135.2054,135.269,135.1053,135.1781,8871.0
2021-07-15 12:50:00,148.56,148.69,148.43,148.48,17833.0,135.1599,135.2781,135.0416,135.0871,17833.0
2021-07-15 12:55:00,148.5,148.5,148.36,148.45,6708.0,135.1053,135.1053,134.9779,135.0598,6708.0
2021-07-15 13:00:00,148.39,148.4,148.35,148.36,7363.0,135.0052,135.0143,134.9688,134.9779,7363.0
2021-07-15 13:05:00,148.38,148.41,148.26,148.39,4736.0,134.9961,135.0234,134.8869,135.0052,4736.0
2021-07-15 13:10:00,148.41,148.5,148.33,148.36,18024.0,135.0234,135.1053,134.9506,134.9779,18024.0
2021-07-15 13:15:00,148.35,148.54,148.24,148.24,16275.0,134.9688,135.1417,134.8687,134.8687,16275.0
2021-07-15 13:20:00,148.24,148.37,148.24,148.33,5083.0,134.8687,134.987,134.8687,134.9506,5083.0
2021-07-15 13:25:00,148.31,148.32,148.25,148.26,5887.0,134.9324,134.9415,134.8778,134.8869,5887.0
2021-07-15 13:30:00,148.24,148.28,148.06,148.06,7610.0,134.8687,134.9051,134.705,134.705,7610.0
2021-07-15 13:35:00,148.07,148.21,147.97,148.14,9992.0,134.7141,134.8414,134.6231,134.7778,9992.0
2021-07-15 13:40:00,148.1,148.19,148.05,148.09,9198.0,134.7414,134.8232,134.6959,134.7323,9198.0
2021-07-15 13:45:00,148.05,148.16,147.95,148.11,16286.0,134.6959,134.7959,134.6049,134.7505,16286.0
2021-07-15 13:50:00,148.05,148.17,148.03,148.08,4259.0,134.6959,134.805,134.6777,134.7232,4259.0
2021-07-15 13:55:00,148.11,148.12,148.0,148.01,8024.0,134.7505,134.7596,134.6504,134.6595,8024.0
2021-07-15 14:00:00,147.99,148.17,147.99,148.17,8914.0,134.6413,134.805,134.6413,134.805,8914.0
2021-07-15 14:05:00,148.18,148.26,148.14,148.25,5736.0,134.8141,134.8869,134.7778,134.8778,5736.0
2021-07-15 14:10:00,148.25,148.34,148.18,148.34,9742.0,134.8778,134.9597,134.8141,134.9597,9742.0
2021-07-15 14:15:00,148.36,148.57,148.3,148.56,15198.0,134.9779,135.169,134.9233,135.1599,15198.0
2021-07-15 14:20:00,148.53,148.64,148.5,148.53,14246.0,135.1326,135.2327,135.1053,135.1326,14246.0
2021-07-15 14:25:00,148.52,148.54,148.47,148.48,5759.0,135.1235,135.1417,135.078,135.0871,5759.0
2021-07-15 14:30:00,148.43,148.45,148.32,148.34,4780.0,135.0416,135.0598,134.9415,134.9597,4780.0
2021-07-15 14:35:00,148.31,148.33,148.23,148.23,5723.0,134.9324,134.9506,134.8596,134.8596,5723.0
2021-07-15 14:40:00,148.25,148.25,148.12,148.21,6504.0,134.8778,134.8778,134.7596,134.8414,6504.0
2021-07-15 14:45:00,148.19,148.22,148.08,148.22,6402.0,134.8232,134.8505,134.7232,134.8505,6402.0
2021-07-15 14:50:00,148.22,148.27,148.15,148.2,6626.0,134.8505,134.896,134.7869,134.8323,6626.0
2021-07-15 14:55:00,148.19,148.36,148.17,148.32,6597.0,134.8232,134.9779,134.805,134.9415,6597.0
2021-07-15 15:00:00,148.31,148.65,148.31,148.59,26850.0,134.9324,135.2418,134.9324,135.1872,26850.0
2021-07-15 15:05:00,148.56,148.58,148.47,148.51,5327.0,135.1599,135.1781,135.078,135.1144,5327.0
2021-07-15 15:10:00,148.49,148.49,148.43,148.44,7327.0,135.0962,135.0962,135.0416,135.0507,7327.0
2021-07-15 15:15:00,148.46,148.55,148.43,148.46,13699.0,135.0689,135.1508,135.0416,135.0689,13699.0
2021-07-15 15:20:00,148.49,148.57,148.45,148.53,10360.0,135.0962,135.169,135.0598,135.1326,10360.0
2021-07-15 15:25:00,148.53,148.6,148.49,148.59,8270.0,135.1326,135.1963,135.0962,135.1872,8270.0
2021-07-15 15:30:00,148.6,148.66,148.54,148.66,14266.0,135.1963,135.2508,135.1417,135.2508,14266.0
2021-07-15 15:35:00,148.68,148.68,148.41,148.44,17172.0,135.269,135.269,135.0234,135.0507,17172.0
2021-07-15 15:40:00,148.45,148.62,148.44,148.59,21085.0,135.0598,135.2145,135.0507,135.1872,21085.0
2021-07-15 15:45:00,148.6,148.72,148.58,148.58,32827.0,135.1963,135.3054,135.1781,135.1781,32827.0
2021-07-15 15:50:00,148.61,148.68,148.49,148.58,27571.0,135.2054,135.269,135.0962,135.1781,27571.0
2021-07-15 15:55:00,148.57,148.66,148.5,148.62,61332.0,135.169,135.2508,135.1053,135.2145,61332.0
2021-07-16 09:30:00,149.53,149.76,149.35,149.35,67081.0,136.0424,136.2516,135.8786,135.8786,67081.0
2021-07-16 09:35:00,149.5,149.5,149.0,149.05,10902.0,136.0151,136.0151,135.5602,135.6057,10902.0
2021-07-16 09:40:00,149.09,149.23,148.94,148.95,12506.0,135.6421,135.7694,135.5056,135.5147,12506.0
2021-07-16 09:45:00,149.01,149.12,148.83,148.89,10459.0,135.5693,135.6694,135.4055,135.4601,10459.0
2021-07-16 09:50:00,148.91,149.1,148.81,148.99,11327.0,135.4783,135.6512,135.3873,135.5511,11327.0
2021-07-16 09:55:00,148.97,149.19,148.95,149.19,5487.0,135.5329,135.733,135.5147,135.733,5487.0
2021-07-16 10:00:00,149.21,149.35,149.09,149.14,10563.0,135.7512,135.8786,135.6421,135.6876,10563.0
2021-07-16 10:05:00,149.17,149.38,149.08,149.31,6122.0,135.7148,135.9059,135.633,135.8422,6122.0
2021-07-16 10:10:00,149.33,149.34,148.85,148.94,5760.0,135.8604,135.8695,135.4237,135.5056,5760.0
2021-07-16 10:15:00,148.91,149.07,148.9,149.05,5319.0,135.4783,135.6239,135.4692,135.6057,5319.0
2021-07-16 10:20:00,148.97,149.0,148.67,148.73,6575.0,135.5329,135.5602,135.2599,135.3145,6575.0
2021-07-16 10:25:00,148.69,148.81,148.63,148.73,8941.0,135.2781,135.3873,135.2236,135.3145,8941.0
2021-07-16 10:30:00,148.74,148.94,148.72,148.82,11229.0,135.3236,135.5056,135.3054,135.3964,11229.0
2021-07-16 10:35:00,148.83,149.16,148.81,149.16,8525.0,135.4055,135.7057,135.3873,135.7057,8525.0
2021-07-16 10:40:00,149.18,149.4,149.18,149.19,11099.0,135.7239,135.9241,135.7239,135.733,11099.0
2021-07-16 10:45:00,149.07,149.2,149.0,149.06,12044.0,135.6239,135.7421,135.5602,135.6148,12044.0
2021-07-16 10:50:00,149.03,149.04,148.84,149.02,11623.0,135.5875,135.5966,135.4146,135.5784,11623.0
2021-07-16 10:55:00,149.02,149.04,148.88,148.91,4778.0,135.5784,135.5966,135.451,135.4783,4778.0
2021-07-16 11:00:00,148.86,149.19,148.82,148.82,19794.0,135.4328,135.733,135.3964,135.3964,19794.0
2021-07-16 11:05:00,148.83,148.83,148.56,148.81,4360.0,135.4055,135.4055,135.1599,135.3873,4360.0
2021-07-16 11:10:00,148.77,148.78,148.6,148.6,6335.0,135.3509,135.36,135.1963,135.1963,6335.0
2021-07-16 11:15:00,148.62,148.88,148.59,148.8,16001.0,135.2145,135.451,135.1872,135.3782,16001.0
2021-07-16 11:20:00,148.79,148.85,148.7,148.72,4133.0,135.3691,135.4237,135.2872,135.3054,4133.0
2021-07-16 11:25:00,148.66,148.7,148.6,148.62,6876.0,135.2508,135.2872,135.1963,135.2145,6876.0
2021-07-16 11:30:00,148.6,148.8,148.55,148.8,8576.0,135.1963,135.3782,135.1508,135.3782,8576.0
2021-07-16 11:35:00,148.7,148.81,148.69,148.77,6304.0,135.2872,135.3873,135.2781,135.3509,6304.0
2021-07-16 11:40:00,148.8,148.82,148.64,148.65,5422.0,135.3782,135.3964,135.2327,135.2418,5422.0
2021-07-16 11:45:00,148.64,148.65,148.5,148.6,6256.0,135.2327,135.2418,135.1053,135.1963,6256.0
2021-07-16 11:50:00,148.62,148.63,148.47,148.63,20424.0,135.2145,135.2236,135.078,135.2236,20424.0
2021-07-16 11:55:00,148.66,148.76,148.65,148.7,21434.0,135.2508,135.3418,135.2418,135.2872,21434.0
2021-07-16 12:00:00,148.68,148.95,148.68,148.92,19898.0,135.269,135.5147,135.269,135.4874,19898.0
2021-07-16 12:05:00,148.91,149.01,148.9,148.97,3645.0,135.4783,135.5693,135.4692,135.5329,3645.0
2021-07-16 12:10:00,148.99,149.04,148.93,148.97,5138.0,135.5511,135.5966,135.4965,135.5329,5138.0
2021-07-16 12:15:00,148.99,149.12,148.99,149.12,4377.0,135.5511,135.6694,135.5511,135.6694,4377.0
2021-07-16 12:20:00,149.1,149.1,149.01,149.01,3255.0,135.6512,135.6512,135.5693,135.5693,3255.0
2021-07-16 12:25:00,149.01,149.01,148.96,148.98,4144.0,135.5693,135.5693,135.5238,135.542,4144.0
2021-07-16 12:30:00,148.98,149.07,148.96,149.04,4401.0,135.542,135.6239,135.5238,135.5966,4401.0
2021-07-16 12:35:00,149.06,149.1,149.03,149.06,2230.0,135.6148,135.6512,135.5875,135.6148,2230.0
2021-07-16 12:40:00,149.03,149.07,148.98,148.98,2229.0,135.5875,135.6239,135.542,135.542,2229.0
2021-07-16 12:45:00,148.98,148.98,148.87,148.87,4505.0,135.542,135.542,135.4419,135.4419,4505.0
2021-07-16 12:50:00,148.86,148.86,148.79,148.82,3270.0,135.4328,135.4328,135.3691,135.3964,3270.0
2021-07-16 12:55:00,148.79,148.87,148.79,148.82,3916.0,135.3691,135.4419,135.3691,135.3964,3916.0
2021-07-16 13:00:00,148.78,148.87,148.76,148.85,1351.0,135.36,135.4419,135.3418,135.4237,1351.0
2021-07-16 13:05:00,148.84,148.99,148.84,148.99,2628.0,135.4146,135.5511,135.4146,135.5511,2628.0
2021-07-16 13:10:00,148.97,148.99,148.91,148.94,4108.0,135.5329,135.5511,135.4783,135.5056,4108.0
2021-07-16 13:15:00,148.94,148.98,148.94,148.96,2108.0,135.5056,135.542,135.5056,135.5238,2108.0
2021-07-16 13:20:00,148.97,149.0,148.92,148.93,4317.0,135.5329,135.5602,135.4874,135.4965,4317.0
2021-07-16 13:25:00,148.94,148.94,148.88,148.91,2944.0,135.5056,135.5056,135.451,135.4783,2944.0
2021-07-16 13:30:00,148.89,148.91,148.78,148.78,9043.0,135.4601,135.4783,135.36,135.36,9043.0
2021-07-16 13:35:00,148.74,148.9,148.72,148.86,3082.0,135.3236,135.4692,135.3054,135.4328,3082.0
2021-07-16 13:40:00,148.83,148.96,148.81,148.94,7338.0,135.4055,135.5238,135.3873,135.5056,7338.0
2021-07-16 13:45:00,148.93,148.99,148.89,148.9,21729.0,135.4965,135.5511,135.4601,135.4692,21729.0
2021-07-16 13:50:00,148.91,148.94,148.88,148.94,4027.0,135.4783,135.5056,135.451,135.5056,4027.0
2021-07-16 13:55:00,148.94,149.03,148.92,149.0,13748.0,135.5056,135.5875,135.4874,135.5602,13748.0
2021-07-16 14:00:00,148.98,148.98,148.85,148.94,6865.0,135.542,135.542,135.4237,135.5056,6865.0
2021-07-16 14:05:00,148.93,148.94,148.82,148.86,8748.0,135.4965,135.5056,135.3964,135.4328,8748.0
2021-07-16 14:10:00,148.87,148.92,148.72,148.77,6474.0,135.4419,135.4874,135.3054,135.3509,6474.0
2021-07-16 14:15:00,148.8,148.92,148.79,148.92,3105.0,135.3782,135.4874,135.3691,135.4874,3105.0
2021-07-16 14:20:00,148.91,148.91,148.68,148.69,9486.0,135.4783,135.4783,135.269,135.2781,9486.0
2021-07-16 14:25:00,148.69,148.71,148.62,148.62,5408.0,135.2781,135.2963,135.2145,135.2145,5408.0
2021-07-16 14:30:00,148.62,148.74,148.46,148.5,7083.0,135.2145,135.3236,135.0689,135.1053,7083.0
2021-07-16 14:35:00,148.48,148.59,148.47,148.47,24514.0,135.0871,135.1872,135.078,135.078,24514.0
2021-07-16 14:40:00,148.49,148.54,148.43,148.44,11728.0,135.0962,135.1417,135.0416,135.0507,11728.0
2021-07-16 14:45:00,148.44,148.6,148.44,148.6,5470.0,135.0507,135.1963,135.0507,135.1963,5470.0
2021-07-16 14:50:00,148.59,148.63,148.53,148.56,6976.0,135.1872,135.2236,135.1326,135.1599,6976.0
2021-07-16 14:55:00,148.55,148.66,148.55,148.57,9152.0,135.1508,135.2508,135.1508,135.169,9152.0
2021-07-16 15:00:00,148.57,148.6,148.44,148.46,7480.0,135.169,135.1963,135.0507,135.0689,7480.0
2021-07-16 15:05:00,148.47,148.49,148.32,148.39,5978.0,135.078,135.0962,134.9415,135.0052,5978.0
2021-07-16 15:10:00,148.44,148.48,148.34,148.39,7850.0,135.0507,135.0871,134.9597,135.0052,7850.0
2021-07-16 15:15:00,148.37,148.61,148.36,148.59,6714.0,134.987,135.2054,134.9779,135.1872,6714.0
2021-07-16 15:20:00,148.59,148.59,148.43,148.48,8141.0,135.1872,135.1872,135.0416,135.0871,8141.0
2021-07-16 15:25:00,148.45,148.51,148.41,148.47,7888.0,135.0598,135.1144,135.0234,135.078,7888.0
2021-07-16 15:30:00,148.47,148.67,148.42,148.61,15628.0,135.078,135.2599,135.0325,135.2054,15628.0
2021-07-16 15:35:00,148.59,148.74,148.54,148.74,23448.0,135.1872,135.3236,135.1417,135.3236,23448.0
2021-07-16 15:40:00,148.75,148.85,148.62,148.62,24746.0,135.3327,135.4237,135.2145,135.2145,24746.0
2021-07-16 15:45:00,148.62,148.64,148.44,148.54,26691.0,135.2145,135.2327,135.0507,135.1417,26691.0
2021-07-16 15:50:00,148.53,148.62,148.52,148.58,41901.0,135.1326,135.2145,135.1235,135.1781,41901.0
2021-07-16 15:55:00,148.59,148.73,148.54,148.59,73567.0,135.1872,135.3145,135.1417,135.1872,73567.0
2021-07-19 09:30:00,147.36,147.63,145.5,145.62,51920.0,134.0681,134.3138,132.3759,132.4851,51920.0
2021-07-19 09:35:00,145.46,146.02,145.16,145.54,22260.0,132.3395,132.849,132.0665,132.4123,22260.0
2021-07-19 09:40:00,145.49,145.57,145.05,145.42,17213.0,132.3668,132.4396,131.9665,132.3031,17213.0
2021-07-19 09:45:00,145.35,145.35,144.56,144.58,19488.0,132.2394,132.2394,131.5207,131.5389,19488.0
2021-07-19 09:50:00,144.63,144.64,144.11,144.28,13575.0,131.5844,131.5935,131.1113,131.2659,13575.0
2021-07-19 09:55:00,144.31,144.45,144.03,144.07,21359.0,131.2932,131.4206,131.0385,131.0749,21359.0
2021-07-19 10:00:00,144.06,144.14,143.89,143.95,21904.0,131.0658,131.1386,130.9111,130.9657,21904.0
2021-07-19 10:05:00,143.96,144.26,143.96,144.05,12367.0,130.9748,131.2477,130.9748,131.0567,12367.0
2021-07-19 10:10:00,143.99,143.99,143.68,143.74,21247.0,131.0021,131.0021,130.72,130.7746,21247.0
2021-07-19 10:15:00,143.7,143.73,143.32,143.5,16598.0,130.7382,130.7655,130.3925,130.5563,16598.0
2021-07-19 10:20:00,143.37,143.51,143.36,143.51,8915.0,130.438,130.5654,130.4289,130.5654,8915.0
2021-07-19 10:25:00,143.51,143.58,143.34,143.58,10925.0,130.5654,130.6291,130.4107,130.6291,10925.0
2021-07-19 10:30:00,143.54,143.54,143.15,143.33,15385.0,130.5927,130.5927,130.2379,130.4016,15385.0
2021-07-19 10:35:00,143.33,143.47,143.24,143.43,45180.0,130.4016,130.529,130.3197,130.4926,45180.0
2021-07-19 10:40:00,143.39,143.69,143.31,143.69,15146.0,130.4562,130.7291,130.3834,130.7291,15146.0
2021-07-19 10:45:00,143.66,143.9,143.62,143.82,14933.0,130.7018,130.9202,130.6655,130.8474,14933.0
2021-07-19 10:50:00,143.83,143.83,143.32,143.32,27035.0,130.8565,130.8565,130.3925,130.3925,27035.0
2021-07-19 10:55:00,143.35,143.6,143.3,143.55,41985.0,130.4198,130.6473,130.3743,130.6018,41985.0
2021-07-19 11:00:00,143.59,143.89,143.39,143.89,14659.0,130.6382,130.9111,130.4562,130.9111,14659.0
2021-07-19 11:05:00,143.89,145.15,143.61,143.72,18800.0,130.9111,132.0575,130.6564,130.7564,18800.0
2021-07-19 11:10:00,143.67,143.76,143.62,143.66,11106.0,130.7109,130.7928,130.6655,130.7018,11106.0
2021-07-19 11:15:00,143.69,143.91,143.62,143.87,23329.0,130.7291,130.9293,130.6655,130.8929,23329.0
2021-07-19 11:20:00,143.86,144.0,143.73,143.75,11637.0,130.8838,131.0112,130.7655,130.7837,11637.0
2021-07-19 11:25:00,143.75,143.75,143.6,143.63,15810.0,130.7837,130.7837,130.6473,130.6746,15810.0
2021-07-19 11:30:00,143.66,143.92,143.63,143.87,8481.0,130.7018,130.9384,130.6746,130.8929,8481.0
2021-07-19 11:35:00,143.9,143.9,143.62,143.65,10900.0,130.9202,130.9202,130.6655,130.6928,10900.0
2021-07-19 11:40:00,143.67,143.96,143.66,143.94,12853.0,130.7109,130.9748,130.7018,130.9566,12853.0
2021-07-19 11:45:00,143.96,144.17,143.94,144.03,17268.0,130.9748,131.1658,130.9566,131.0385,17268.0
2021-07-19 11:50:00,144.03,144.08,143.86,143.92,16401.0,131.0385,131.084,130.8838,130.9384,16401.0
2021-07-19 11:55:00,143.9,144.09,143.87,143.96,7079.0,130.9202,131.0931,130.8929,130.9748,7079.0
2021-07-19 12:00:00,143.93,143.95,143.66,143.71,15084.0,130.9475,130.9657,130.7018,130.7473,15084.0
2021-07-19 12:05:00,143.69,143.84,143.69,143.76,9338.0,130.7291,130.8656,130.7291,130.7928,9338.0
2021-07-19 12:10:00,143.76,143.87,143.69,143.83,14537.0,130.7928,130.8929,130.7291,130.8565,14537.0
2021-07-19 12:15:00,143.81,143.91,143.74,143.74,12753.0,130.8383,130.9293,130.7746,130.7746,12753.0
2021-07-19 12:20:00,143.74,143.76,143.57,143.66,7204.0,130.7746,130.7928,130.62,130.7018,7204.0
2021-07-19 12:25:00,143.7,143.79,143.39,143.47,16415.0,130.7382,130.8201,130.4562,130.529,16415.0
2021-07-19 12:30:00,143.42,143.45,143.31,143.35,13899.0,130.4835,130.5108,130.3834,130.4198,13899.0
2021-07-19 12:35:00,143.36,143.38,143.17,143.18,7838.0,130.4289,130.4471,130.256,130.2651,7838.0
2021-07-19 12:40:00,143.2,143.31,143.07,143.11,21035.0,130.2833,130.3834,130.1651,130.2015,21035.0
2021-07-19 12:45:00,143.11,143.23,143.09,143.19,19261.0,130.2015,130.3106,130.1833,130.2742,19261.0
2021-07-19 12:50:00,143.16,143.38,143.12,143.23,14834.0,130.247,130.4471,130.2106,130.3106,14834.0
2021-07-19 12:55:00,143.23,143.34,143.18,143.18,36318.0,130.3106,130.4107,130.2651,130.2651,36318.0
2021-07-19 13:00:00,143.19,143.26,143.13,143.13,14226.0,130.2742,130.3379,130.2197,130.2197,14226.0
2021-07-19 13:05:00,143.12,143.25,143.0,143.25,5277.0,130.2106,130.3288,130.1014,130.3288,5277.0
2021-07-19 13:10:00,143.19,143.26,143.05,143.07,6184.0,130.2742,130.3379,130.1469,130.1651,6184.0
2021-07-19 13:15:00,143.07,143.14,142.97,143.05,9612.0,130.1651,130.2288,130.0741,130.1469,9612.0
2021-07-19 13:20:00,143.01,143.03,142.82,142.84,10777.0,130.1105,130.1287,129.9376,129.9558,10777.0
2021-07-19 13:25:00,142.84,142.86,142.57,142.64,18078.0,129.9558,129.974,129.7102,129.7739,18078.0
2021-07-19 13:30:00,142.61,142.64,142.5,142.54,16960.0,129.7466,129.7739,129.6465,129.6829,16960.0
2021-07-19 13:35:00,142.54,142.64,142.41,142.45,14509.0,129.6829,129.7739,129.5646,129.601,14509.0
2021-07-19 13:40:00,142.48,142.58,142.41,142.54,9333.0,129.6283,129.7193,129.5646,129.6829,9333.0
2021-07-19 13:45:00,142.54,142.66,142.45,142.46,9510.0,129.6829,129.7921,129.601,129.6101,9510.0
2021-07-19 13:50:00,142.47,142.49,142.37,142.49,7001.0,129.6192,129.6374,129.5282,129.6374,7001.0
2021-07-19 13:55:00,142.49,142.6,142.3,142.31,7910.0,129.6374,129.7375,129.4645,129.4736,7910.0
2021-07-19 14:00:00,142.32,142.54,142.31,142.48,16641.0,129.4827,129.6829,129.4736,129.6283,16641.0
2021-07-19 14:05:00,142.5,142.54,142.38,142.38,9749.0,129.6465,129.6829,129.5373,129.5373,9749.0
2021-07-19 14:10:00,142.39,142.57,142.38,142.48,8438.0,129.5464,129.7102,129.5373,129.6283,8438.0
2021-07-19 14:15:00,142.49,142.59,142.38,142.55,17272.0,129.6374,129.7284,129.5373,129.692,17272.0
2021-07-19 14:20:00,142.55,142.56,142.43,142.44,9578.0,129.692,129.7011,129.5828,129.5919,9578.0
2021-07-19 14:25:00,142.4,142.42,142.31,142.37,10519.0,129.5555,129.5737,129.4736,129.5282,10519.0
2021-07-19 14:30:00,142.34,142.34,142.14,142.29,14313.0,129.5009,129.5009,129.319,129.4554,14313.0
2021-07-19 14:35:00,142.29,142.29,141.92,141.93,10652.0,129.4554,129.4554,129.1188,129.1279,10652.0
2021-07-19 14:40:00,141.91,141.98,141.81,141.85,13202.0,129.1097,129.1734,129.0187,129.0551,13202.0
2021-07-19 14:45:00,141.88,142.08,141.78,142.07,13175.0,129.0824,129.2644,128.9914,129.2553,13175.0
2021-07-19 14:50:00,142.08,142.21,141.92,142.01,8216.0,129.2644,129.3826,129.1188,129.2007,8216.0
2021-07-19 14:55:00,142.04,142.21,142.0,142.0,8716.0,129.228,129.3826,129.1916,129.1916,8716.0
2021-07-19 15:00:00,141.94,142.13,141.92,142.09,13150.0,129.137,129.3099,129.1188,129.2735,13150.0
2021-07-19 15:05:00,142.09,142.16,141.99,142.11,12448.0,129.2735,129.3372,129.1825,129.2917,12448.0
2021-07-19 15:10:00,142.08,142.23,142.02,142.06,18878.0,129.2644,129.4008,129.2098,129.2462,18878.0
2021-07-19 15:15:00,142.06,142.11,141.9,141.95,14541.0,129.2462,129.2917,129.1006,129.1461,14541.0
2021-07-19 15:20:00,141.95,142.0,141.86,141.87,19548.0,129.1461,129.1916,129.0642,129.0733,19548.0
2021-07-19 15:25:00,141.89,141.97,141.81,141.81,24061.0,129.0915,129.1643,129.0187,129.0187,24061.0
2021-07-19 15:30:00,141.82,141.95,141.66,141.89,34495.0,129.0278,129.1461,128.8823,129.0915,34495.0
2021-07-19 15:35:00,141.89,142.02,141.84,142.0,32826.0,129.0915,129.2098,129.046,129.1916,32826.0
2021-07-19 15:40:00,141.98,142.1,141.89,141.92,34032.0,129.1734,129.2826,129.0915,129.1188,34032.0
2021-07-19 15:45:00,141.94,142.11,141.85,141.96,37948.0,129.137,129.2917,129.0551,129.1552,37948.0
2021-07-19 15:50:00,141.97,142.32,141.93,142.28,51083.0,129.1643,129.4827,129.1279,129.4463,51083.0
2021-07-19 15:55:00,142.3,142.47,142.13,142.43,138199.0,129.4645,129.6192,129.3099,129.5828,138199.0
2021-07-20 09:30:00,142.98,143.43,142.83,142.99,23761.0,130.0832,130.4926,129.9467,130.0923,23761.0
2021-07-20 09:35:00,143.15,143.74,143.1,143.74,6800.0,130.2379,130.7746,130.1924,130.7746,6800.0
2021-07-20 09:40:00,143.65,143.7,143.35,143.56,12957.0,130.6928,130.7382,130.4198,130.6109,12957.0
2021-07-20 09:45:00,143.56,143.89,143.43,143.83,8985.0,130.6109,130.9111,130.4926,130.8565,8985.0
2021-07-20 09:50:00,143.86,144.21,143.75,144.21,13868.0,130.8838,131.2022,130.7837,131.2022,13868.0
2021-07-20 09:55:00,144.23,144.59,144.22,144.37,12428.0,131.2204,131.548,131.2113,131.3478,12428.0
2021-07-20 10:00:00,144.38,144.94,144.27,144.77,21176.0,131.3569,131.8664,131.2568,131.7117,21176.0
2021-07-20 10:05:00,144.72,144.75,144.2,144.24,12871.0,131.6662,131.6935,131.1931,131.2295,12871.0
2021-07-20 10:10:00,144.27,144.33,144.05,144.06,5009.0,131.2568,131.3114,131.0567,131.0658,5009.0
2021-07-20 10:15:00,144.08,144.33,144.07,144.32,9959.0,131.084,131.3114,131.0749,131.3023,9959.0
2021-07-20 10:20:00,144.28,144.52,144.28,144.43,6082.0,131.2659,131.4843,131.2659,131.4024,6082.0
2021-07-20 10:25:00,144.46,144.55,144.12,144.12,6860.0,131.4297,131.5116,131.1204,131.1204,6860.0
2021-07-20 10:30:00,144.17,144.23,144.11,144.23,4110.0,131.1658,131.2204,131.1113,131.2204,4110.0
2021-07-20 10:35:00,144.13,144.27,144.06,144.23,7327.0,131.1295,131.2568,131.0658,131.2204,7327.0
2021-07-20 10:40:00,144.24,144.34,144.23,144.28,6108.0,131.2295,131.3205,131.2204,131.2659,6108.0
2021-07-20 10:45:00,144.31,144.65,144.25,144.6,7795.0,131.2932,131.6026,131.2386,131.5571,7795.0
2021-07-20 10:50:00,144.6,144.65,144.5,144.59,7406.0,131.5571,131.6026,131.4661,131.548,7406.0
2021-07-20 10:55:00,144.56,144.67,144.56,144.57,5372.0,131.5207,131.6207,131.5207,131.5298,5372.0
2021-07-20 11:00:00,144.56,144.84,144.56,144.83,5163.0,131.5207,131.7754,131.5207,131.7663,5163.0
2021-07-20 11:05:00,144.89,145.0,144.78,144.78,5778.0,131.8209,131.921,131.7208,131.7208,5778.0
2021-07-20 11:10:00,144.78,144.86,144.7,144.83,15601.0,131.7208,131.7936,131.648,131.7663,15601.0
2021-07-20 11:15:00,144.86,144.96,144.79,144.83,9269.0,131.7936,131.8846,131.7299,131.7663,9269.0
2021-07-20 11:20:00,144.79,144.9,144.68,144.71,6079.0,131.7299,131.83,131.6298,131.6571,6079.0
2021-07-20 11:25:00,144.69,144.73,144.47,144.47,8271.0,131.6389,131.6753,131.4388,131.4388,8271.0
2021-07-20 11:30:00,144.48,144.69,144.48,144.67,9104.0,131.4479,131.6389,131.4479,131.6207,9104.0
2021-07-20 11:35:00,144.71,144.71,144.51,144.52,15715.0,131.6571,131.6571,131.4752,131.4843,15715.0
2021-07-20 11:40:00,144.5,144.83,144.5,144.81,6209.0,131.4661,131.7663,131.4661,131.7481,6209.0
2021-07-20 11:45:00,144.81,145.1,144.78,145.1,25260.0,131.7481,132.012,131.7208,132.012,25260.0
2021-07-20 11:50:00,145.11,145.43,145.09,145.37,41474.0,132.0211,132.3122,132.0029,132.2576,41474.0
2021-07-20 11:55:00,145.35,145.42,145.23,145.25,10881.0,132.2394,132.3031,132.1302,132.1484,10881.0
2021-07-20 12:00:00,145.26,145.43,145.26,145.37,9876.0,132.1575,132.3122,132.1575,132.2576,9876.0
2021-07-20 12:05:00,145.37,145.37,145.06,145.06,8780.0,132.2576,132.2576,131.9756,131.9756,8780.0
2021-07-20 12:10:00,145.08,145.08,144.91,145.0,11319.0,131.9938,131.9938,131.8391,131.921,11319.0
2021-07-20 12:15:00,145.0,145.12,144.97,145.09,16939.0,131.921,132.0302,131.8937,132.0029,16939.0
2021-07-20 12:20:00,145.13,145.3,145.12,145.29,9298.0,132.0393,132.1939,132.0302,132.1848,9298.0
2021-07-20 12:25:00,145.32,145.36,145.06,145.11,11629.0,132.2121,132.2485,131.9756,132.0211,11629.0
2021-07-20 12:30:00,145.13,145.44,145.13,145.44,4706.0,132.0393,132.3213,132.0393,132.3213,4706.0
2021-07-20 12:35:00,145.47,145.52,145.42,145.48,4346.0,132.3486,132.3941,132.3031,132.3577,4346.0
2021-07-20 12:40:00,145.5,145.58,145.49,145.5,4494.0,132.3759,132.4487,132.3668,132.3759,4494.0
2021-07-20 12:45:00,145.51,145.57,145.46,145.5,7673.0,132.385,132.4396,132.3395,132.3759,7673.0
2021-07-20 12:50:00,145.49,145.62,145.49,145.6,11944.0,132.3668,132.4851,132.3668,132.4669,11944.0
2021-07-20 12:55:00,145.58,145.68,145.58,145.63,15046.0,132.4487,132.5396,132.4487,132.4942,15046.0
2021-07-20 13:00:00,145.63,145.65,145.36,145.36,9079.0,132.4942,132.5124,132.2485,132.2485,9079.0
2021-07-20 13:05:00,145.38,145.5,145.38,145.45,7651.0,132.2667,132.3759,132.2667,132.3304,7651.0
2021-07-20 13:10:00,145.46,145.51,145.42,145.46,7714.0,132.3395,132.385,132.3031,132.3395,7714.0
2021-07-20 13:15:00,145.44,145.5,145.28,145.31,8934.0,132.3213,132.3759,132.1757,132.203,8934.0
2021-07-20 13:20:00,145.3,145.34,145.18,145.18,7082.0,132.1939,132.2303,132.0847,132.0847,7082.0
2021-07-20 13:25:00,145.19,145.22,145.09,145.21,7132.0,132.0938,132.1211,132.0029,132.112,7132.0
2021-07-20 13:30:00,145.22,145.35,145.22,145.34,7533.0,132.1211,132.2394,132.1211,132.2303,7533.0
2021-07-20 13:35:00,145.35,145.5,145.35,145.43,11813.0,132.2394,132.3759,132.2394,132.3122,11813.0
2021-07-20 13:40:00,145.43,145.47,145.33,145.33,7371.0,132.3122,132.3486,132.2212,132.2212,7371.0
2021-07-20 13:45:00,145.34,145.37,145.21,145.25,6987.0,132.2303,132.2576,132.112,132.1484,6987.0
2021-07-20 13:50:00,145.22,145.39,145.21,145.37,7395.0,132.1211,132.2758,132.112,132.2576,7395.0
2021-07-20 13:55:00,145.34,145.49,145.32,145.46,7758.0,132.2303,132.3668,132.2121,132.3395,7758.0
2021-07-20 14:00:00,145.46,145.72,145.44,145.71,10261.0,132.3395,132.576,132.3213,132.5669,10261.0
2021-07-20 14:05:00,145.72,145.78,145.69,145.75,22816.0,132.576,132.6306,132.5487,132.6033,22816.0
2021-07-20 14:10:00,145.77,145.87,145.76,145.8,6934.0,132.6215,132.7125,132.6124,132.6488,6934.0
2021-07-20 14:15:00,145.8,145.87,145.79,145.83,13375.0,132.6488,132.7125,132.6397,132.6761,13375.0
2021-07-20 14:20:00,145.81,145.82,145.73,145.82,6553.0,132.6579,132.667,132.5851,132.667,6553.0
2021-07-20 14:25:00,145.81,145.88,145.76,145.86,5026.0,132.6579,132.7216,132.6124,132.7034,5026.0
2021-07-20 14:30:00,145.87,145.93,145.8,145.8,6253.0,132.7125,132.7671,132.6488,132.6488,6253.0
2021-07-20 14:35:00,145.8,145.87,145.79,145.83,10793.0,132.6488,132.7125,132.6397,132.6761,10793.0
2021-07-20 14:40:00,145.83,145.88,145.64,145.72,24275.0,132.6761,132.7216,132.5033,132.576,24275.0
2021-07-20 14:45:00,145.73,145.74,145.61,145.67,20094.0,132.5851,132.5942,132.476,132.5305,20094.0
2021-07-20 14:50:00,145.61,145.85,145.61,145.8,34352.0,132.476,132.6943,132.476,132.6488,34352.0
2021-07-20 14:55:00,145.77,145.88,145.72,145.84,9284.0,132.6215,132.7216,132.576,132.6852,9284.0
2021-07-20 15:00:00,145.86,145.98,145.83,145.94,9234.0,132.7034,132.8126,132.6761,132.7762,9234.0
2021-07-20 15:05:00,145.94,146.0,145.85,145.85,10742.0,132.7762,132.8308,132.6943,132.6943,10742.0
2021-07-20 15:10:00,145.84,146.1,145.84,146.08,11392.0,132.6852,132.9218,132.6852,132.9036,11392.0
2021-07-20 15:15:00,146.07,146.07,145.84,145.91,10019.0,132.8945,132.8945,132.6852,132.7489,10019.0
2021-07-20 15:20:00,145.91,145.91,145.82,145.86,8163.0,132.7489,132.7489,132.667,132.7034,8163.0
2021-07-20 15:25:00,145.85,145.86,145.71,145.72,10590.0,132.6943,132.7034,132.5669,132.576,10590.0
2021-07-20 15:30:00,145.72,145.75,145.53,145.62,12990.0,132.576,132.6033,132.4032,132.4851,12990.0
2021-07-20 15:35:00,145.6,145.63,145.46,145.46,13737.0,132.4669,132.4942,132.3395,132.3395,13737.0
2021-07-20 15:40:00,145.44,145.47,145.35,145.39,17759.0,132.3213,132.3486,132.2394,132.2758,17759.0
2021-07-20 15:45:00,145.38,145.38,145.2,145.3,24892.0,132.2667,132.2667,132.1029,132.1939,24892.0
2021-07-20 15:50:00,145.3,145.3,145.06,145.22,51924.0,132.1939,132.1939,131.9756,132.1211,51924.0
2021-07-20 15:55:00,145.16,145.18,144.73,144.75,119267.0,132.0665,132.0847,131.6753,131.6935,119267.0
2021-07-21 09:30:00,145.27,145.27,144.09,144.87,30575.0,132.1666,132.1666,131.0931,131.8027,30575.0
2021-07-21 09:35:00,144.91,145.09,144.62,144.69,5445.0,131.8391,132.0029,131.5753,131.6389,5445.0
2021-07-21 09:40:00,144.67,145.13,144.51,145.13,8506.0,131.6207,132.0393,131.4752,132.0393,8506.0
2021-07-21 09:45:00,145.15,145.5,145.01,145.5,6824.0,132.0575,132.3759,131.9301,132.3759,6824.0
2021-07-21 09:50:00,145.46,145.67,145.46,145.67,4593.0,132.3395,132.5305,132.3395,132.5305,4593.0
2021-07-21 09:55:00,145.66,145.84,145.58,145.61,6242.0,132.5214,132.6852,132.4487,132.476,6242.0
2021-07-21 10:00:00,145.61,145.85,145.61,145.81,6353.0,132.476,132.6943,132.476,132.6579,6353.0
2021-07-21 10:05:00,145.88,146.01,145.8,145.92,7800.0,132.7216,132.8399,132.6488,132.758,7800.0
2021-07-21 10:10:00,145.91,145.96,145.73,145.8,6721.0,132.7489,132.7944,132.5851,132.6488,6721.0
2021-07-21 10:15:00,145.83,145.84,145.65,145.75,5949.0,132.6761,132.6852,132.5124,132.6033,5949.0
2021-07-21 10:20:00,145.78,145.92,145.72,145.92,8009.0,132.6306,132.758,132.576,132.758,8009.0
2021-07-21 10:25:00,145.92,145.96,145.69,145.71,7907.0,132.758,132.7944,132.5487,132.5669,7907.0
2021-07-21 10:30:00,145.66,145.82,145.61,145.71,5177.0,132.5214,132.667,132.476,132.5669,5177.0
2021-07-21 10:35:00,145.69,145.71,145.61,145.63,3877.0,132.5487,132.5669,132.476,132.4942,3877.0
2021-07-21 10:40:00,145.6,145.61,145.42,145.42,3957.0,132.4669,132.476,132.3031,132.3031,3957.0
2021-07-21 10:45:00,145.47,145.48,145.28,145.3,4900.0,132.3486,132.3577,132.1757,132.1939,4900.0
2021-07-21 10:50:00,145.26,145.5,145.25,145.5,5168.0,132.1575,132.3759,132.1484,132.3759,5168.0
2021-07-21 10:55:00,145.47,145.55,145.46,145.49,3577.0,132.3486,132.4214,132.3395,132.3668,3577.0
2021-07-21 11:00:00,145.42,145.51,145.31,145.33,7829.0,132.3031,132.385,132.203,132.2212,7829.0
2021-07-21 11:05:00,145.33,145.33,145.23,145.24,4980.0,132.2212,132.2212,132.1302,132.1393,4980.0
2021-07-21 11:10:00,145.22,145.28,145.13,145.23,4989.0,132.1211,132.1757,132.0393,132.1302,4989.0
2021-07-21 11:15:00,145.27,145.39,145.23,145.37,2868.0,132.1666,132.2758,132.1302,132.2576,2868.0
2021-07-21 11:20:00,145.39,145.39,145.29,145.31,3821.0,132.2758,132.2758,132.1848,132.203,3821.0
2021-07-21 11:25:00,145.31,145.31,145.08,145.08,6729.0,132.203,132.203,131.9938,131.9938,6729.0
2021-07-21 11:30:00,145.05,145.29,145.04,145.28,5751.0,131.9665,132.1848,131.9574,132.1757,5751.0
2021-07-21 11:35:00,145.3,145.32,145.17,145.17,5536.0,132.1939,132.2121,132.0756,132.0756,5536.0
2021-07-21 11:40:00,145.21,145.51,145.21,145.46,4781.0,132.112,132.385,132.112,132.3395,4781.0
2021-07-21 11:45:00,145.5,145.55,145.4,145.46,3925.0,132.3759,132.4214,132.2849,132.3395,3925.0
2021-07-21 11:50:00,145.42,145.61,145.41,145.57,8861.0,132.3031,132.476,132.294,132.4396,8861.0
2021-07-21 11:55:00,145.57,145.72,145.57,145.7,4651.0,132.4396,132.576,132.4396,132.5578,4651.0
2021-07-21 12:00:00,145.68,145.74,145.59,145.67,2706.0,132.5396,132.5942,132.4578,132.5305,2706.0
2021-07-21 12:05:00,145.69,145.7,145.57,145.65,3726.0,132.5487,132.5578,132.4396,132.5124,3726.0
2021-07-21 12:10:00,145.61,145.61,145.38,145.4,5403.0,132.476,132.476,132.2667,132.2849,5403.0
2021-07-21 12:15:00,145.38,145.43,145.33,145.36,5134.0,132.2667,132.3122,132.2212,132.2485,5134.0
2021-07-21 12:20:00,145.38,145.38,145.28,145.34,2863.0,132.2667,132.2667,132.1757,132.2303,2863.0
2021-07-21 12:25:00,145.32,145.39,145.31,145.38,3370.0,132.2121,132.2758,132.203,132.2667,3370.0
2021-07-21 12:30:00,145.39,145.43,145.35,145.39,3914.0,132.2758,132.3122,132.2394,132.2758,3914.0
2021-07-21 12:35:00,145.41,145.48,145.41,145.44,3408.0,132.294,132.3577,132.294,132.3213,3408.0
2021-07-21 12:40:00,145.45,145.52,145.42,145.45,4252.0,132.3304,132.3941,132.3031,132.3304,4252.0
2021-07-21 12:45:00,145.48,145.63,145.46,145.6,7529.0,132.3577,132.4942,132.3395,132.4669,7529.0
2021-07-21 12:50:00,145.63,145.71,145.61,145.69,9861.0,132.4942,132.5669,132.476,132.5487,9861.0
2021-07-21 12:55:00,145.66,145.75,145.44,145.44,45409.0,132.5214,132.6033,132.3213,132.3213,45409.0
2021-07-21 13:00:00,145.42,145.43,145.26,145.32,8937.0,132.3031,132.3122,132.1575,132.2121,8937.0
2021-07-21 13:05:00,145.33,145.46,145.3,145.41,3386.0,132.2212,132.3395,132.1939,132.294,3386.0
2021-07-21 13:10:00,145.42,145.45,145.27,145.27,3246.0,132.3031,132.3304,132.1666,132.1666,3246.0
2021-07-21 13:15:00,145.25,145.3,145.23,145.23,3981.0,132.1484,132.1939,132.1302,132.1302,3981.0
2021-07-21 13:20:00,145.24,145.34,145.24,145.31,6098.0,132.1393,132.2303,132.1393,132.203,6098.0
2021-07-21 13:25:00,145.33,145.36,145.3,145.3,4800.0,132.2212,132.2485,132.1939,132.1939,4800.0
2021-07-21 13:30:00,145.32,145.42,145.31,145.36,3822.0,132.2121,132.3031,132.203,132.2485,3822.0
2021-07-21 13:35:00,145.35,145.39,145.27,145.3,5345.0,132.2394,132.2758,132.1666,132.1939,5345.0
2021-07-21 13:40:00,145.28,145.38,145.28,145.33,4543.0,132.1757,132.2667,132.1757,132.2212,4543.0
2021-07-21 13:45:00,145.32,145.34,145.28,145.28,4331.0,132.2121,132.2303,132.1757,132.1757,4331.0
2021-07-21 13:50:00,145.32,145.37,145.27,145.34,6427.0,132.2121,132.2576,132.1666,132.2303,6427.0
2021-07-21 13:55:00,145.34,145.43,145.29,145.38,4653.0,132.2303,132.3122,132.1848,132.2667,4653.0
2021-07-21 14:00:00,145.37,145.38,145.26,145.34,6869.0,132.2576,132.2667,132.1575,132.2303,6869.0
2021-07-21 14:05:00,145.33,145.37,145.3,145.34,5795.0,132.2212,132.2576,132.1939,132.2303,5795.0
2021-07-21 14:10:00,145.36,145.37,145.28,145.29,8803.0,132.2485,132.2576,132.1757,132.1848,8803.0
2021-07-21 14:15:00,145.27,145.31,145.23,145.26,12382.0,132.1666,132.203,132.1302,132.1575,12382.0
2021-07-21 14:20:00,145.26,145.28,145.21,145.26,10030.0,132.1575,132.1757,132.112,132.1575,10030.0
2021-07-21 14:25:00,145.24,145.3,145.17,145.2,4513.0,132.1393,132.1939,132.0756,132.1029,4513.0
2021-07-21 14:30:00,145.19,145.3,145.18,145.28,6530.0,132.0938,132.1939,132.0847,132.1757,6530.0
2021-07-21 14:35:00,145.31,145.32,145.24,145.29,4019.0,132.203,132.2121,132.1393,132.1848,4019.0
2021-07-21 14:40:00,145.31,145.36,145.27,145.29,4664.0,132.203,132.2485,132.1666,132.1848,4664.0
2021-07-21 14:45:00,145.28,145.44,145.27,145.39,4545.0,132.1757,132.3213,132.1666,132.2758,4545.0
2021-07-21 14:50:00,145.44,145.53,145.41,145.5,11218.0,132.3213,132.4032,132.294,132.3759,11218.0
2021-07-21 14:55:00,145.52,145.54,145.47,145.5,6669.0,132.3941,132.4123,132.3486,132.3759,6669.0
2021-07-21 15:00:00,145.48,145.48,145.39,145.41,8921.0,132.3577,132.3577,132.2758,132.294,8921.0
2021-07-21 15:05:00,145.42,145.53,145.42,145.49,7915.0,132.3031,132.4032,132.3031,132.3668,7915.0
2021-07-21 15:10:00,145.48,145.52,145.4,145.4,11335.0,132.3577,132.3941,132.2849,132.2849,11335.0
2021-07-21 15:15:00,145.42,145.46,145.38,145.4,8223.0,132.3031,132.3395,132.2667,132.2849,8223.0
2021-07-21 15:20:00,145.4,145.49,145.38,145.44,10078.0,132.2849,132.3668,132.2667,132.3213,10078.0
2021-07-21 15:25:00,145.43,145.43,145.31,145.38,10915.0,132.3122,132.3122,132.203,132.2667,10915.0
2021-07-21 15:30:00,145.41,145.45,145.35,145.43,9858.0,132.294,132.3304,132.2394,132.3122,9858.0
2021-07-21 15:35:00,145.43,145.48,145.27,145.27,17749.0,132.3122,132.3577,132.1666,132.1666,17749.0
2021-07-21 15:40:00,145.24,145.38,145.23,145.34,13600.0,132.1393,132.2667,132.1302,132.2303,13600.0
2021-07-21 15:45:00,145.32,145.34,145.08,145.12,22830.0,132.2121,132.2303,131.9938,132.0302,22830.0
2021-07-21 15:50:00,145.07,145.43,145.04,145.37,38339.0,131.9847,132.3122,131.9574,132.2576,38339.0
2021-07-21 15:55:00,145.37,145.52,145.35,145.44,80260.0,132.2576,132.3941,132.2394,132.3213,80260.0
2021-07-22 09:30:00,145.48,145.76,145.35,145.4,25839.0,132.3577,132.6124,132.2394,132.2849,25839.0
2021-07-22 09:35:00,145.39,145.55,145.21,145.44,4529.0,132.2758,132.4214,132.112,132.3213,4529.0
2021-07-22 09:40:00,145.5,145.64,145.4,145.51,23144.0,132.3759,132.5033,132.2849,132.385,23144.0
2021-07-22 09:45:00,145.5,145.69,145.36,145.5,7568.0,132.3759,132.5487,132.2485,132.3759,7568.0
2021-07-22 09:50:00,145.47,145.53,145.14,145.15,18021.0,132.3486,132.4032,132.0484,132.0575,18021.0
2021-07-22 09:55:00,145.21,145.21,144.93,144.96,47519.0,132.112,132.112,131.8573,131.8846,47519.0
2021-07-22 10:00:00,145.0,145.27,145.0,145.16,10714.0,131.921,132.1666,131.921,132.0665,10714.0
2021-07-22 10:05:00,145.16,145.32,145.15,145.32,2578.0,132.0665,132.2121,132.0575,132.2121,2578.0
2021-07-22 10:10:00,145.41,145.56,145.37,145.53,5673.0,132.294,132.4305,132.2576,132.4032,5673.0
2021-07-22 10:15:00,145.55,145.55,145.34,145.34,4484.0,132.4214,132.4214,132.2303,132.2303,4484.0
2021-07-22 10:20:00,145.33,145.33,145.05,145.06,23448.0,132.2212,132.2212,131.9665,131.9756,23448.0
2021-07-22 10:25:00,145.03,145.2,145.03,145.18,7083.0,131.9483,132.1029,131.9483,132.0847,7083.0
2021-07-22 10:30:00,145.22,145.3,145.14,145.24,7561.0,132.1211,132.1939,132.0484,132.1393,7561.0
2021-07-22 10:35:00,145.25,145.39,145.24,145.39,3511.0,132.1484,132.2758,132.1393,132.2758,3511.0
2021-07-22 10:40:00,145.38,145.52,145.38,145.46,33245.0,132.2667,132.3941,132.2667,132.3395,33245.0
2021-07-22 10:45:00,145.47,145.48,145.25,145.31,31616.0,132.3486,132.3577,132.1484,132.203,31616.0
2021-07-22 10:50:00,145.29,145.32,145.15,145.15,5136.0,132.1848,132.2121,132.0575,132.0575,5136.0
2021-07-22 10:55:00,145.18,145.19,145.08,145.1,4639.0,132.0847,132.0938,131.9938,132.012,4639.0
2021-07-22 11:00:00,145.1,145.1,144.84,144.87,7811.0,132.012,132.012,131.7754,131.8027,7811.0
2021-07-22 11:05:00,144.8,144.95,144.79,144.95,5813.0,131.739,131.8755,131.7299,131.8755,5813.0
2021-07-22 11:10:00,144.94,144.97,144.87,144.91,5763.0,131.8664,131.8937,131.8027,131.8391,5763.0
2021-07-22 11:15:00,144.92,145.01,144.89,144.93,8539.0,131.8482,131.9301,131.8209,131.8573,8539.0
2021-07-22 11:20:00,144.95,145.03,144.92,144.94,5596.0,131.8755,131.9483,131.8482,131.8664,5596.0
2021-07-22 11:25:00,144.93,144.93,144.78,144.88,9516.0,131.8573,131.8573,131.7208,131.8118,9516.0
2021-07-22 11:30:00,144.9,144.9,144.75,144.75,12357.0,131.83,131.83,131.6935,131.6935,12357.0
2021-07-22 11:35:00,144.77,144.87,144.73,144.75,8681.0,131.7117,131.8027,131.6753,131.6935,8681.0
2021-07-22 11:40:00,144.74,144.76,144.5,144.53,16520.0,131.6844,131.7026,131.4661,131.4934,16520.0
2021-07-22 11:45:00,144.54,144.61,144.52,144.59,7158.0,131.5025,131.5662,131.4843,131.548,7158.0
2021-07-22 11:50:00,144.59,144.6,144.47,144.59,8000.0,131.548,131.5571,131.4388,131.548,8000.0
2021-07-22 11:55:00,144.59,144.77,144.52,144.77,90589.0,131.548,131.7117,131.4843,131.7117,90589.0
2021-07-22 12:00:00,144.79,144.79,144.46,144.47,6571.0,131.7299,131.7299,131.4297,131.4388,6571.0
2021-07-22 12:05:00,144.47,144.51,144.26,144.28,12574.0,131.4388,131.4752,131.2477,131.2659,12574.0
2021-07-22 12:10:00,144.28,144.4,144.27,144.37,6047.0,131.2659,131.3751,131.2568,131.3478,6047.0
2021-07-22 12:15:00,144.36,144.46,144.34,144.36,5505.0,131.3387,131.4297,131.3205,131.3387,5505.0
2021-07-22 12:20:00,144.33,144.37,144.29,144.33,7090.0,131.3114,131.3478,131.275,131.3114,7090.0
2021-07-22 12:25:00,144.31,144.55,144.3,144.53,4743.0,131.2932,131.5116,131.2841,131.4934,4743.0
2021-07-22 12:30:00,144.54,144.63,144.5,144.59,5544.0,131.5025,131.5844,131.4661,131.548,5544.0
2021-07-22 12:35:00,144.58,144.68,144.52,144.67,10303.0,131.5389,131.6298,131.4843,131.6207,10303.0
2021-07-22 12:40:00,144.68,144.69,144.58,144.64,8162.0,131.6298,131.6389,131.5389,131.5935,8162.0
2021-07-22 12:45:00,144.64,144.64,144.55,144.61,3775.0,131.5935,131.5935,131.5116,131.5662,3775.0
2021-07-22 12:50:00,144.63,144.76,144.6,144.71,4761.0,131.5844,131.7026,131.5571,131.6571,4761.0
2021-07-22 12:55:00,144.71,144.91,144.7,144.81,9277.0,131.6571,131.8391,131.648,131.7481,9277.0
2021-07-22 13:00:00,144.8,144.88,144.8,144.82,5174.0,131.739,131.8118,131.739,131.7572,5174.0
2021-07-22 13:05:00,144.83,145.02,144.82,145.0,26028.0,131.7663,131.9392,131.7572,131.921,26028.0
2021-07-22 13:10:00,145.0,145.03,144.93,144.98,11346.0,131.921,131.9483,131.8573,131.9028,11346.0
2021-07-22 13:15:00,144.99,145.12,144.98,145.03,22348.0,131.9119,132.0302,131.9028,131.9483,22348.0
2021-07-22 13:20:00,145.02,145.1,144.98,145.06,6921.0,131.9392,132.012,131.9028,131.9756,6921.0
2021-07-22 13:25:00,145.06,145.25,145.06,145.24,22801.0,131.9756,132.1484,131.9756,132.1393,22801.0
2021-07-22 13:30:00,145.22,145.26,145.15,145.24,51696.0,132.1211,132.1575,132.0575,132.1393,51696.0
2021-07-22 13:35:00,145.25,145.34,145.23,145.23,24565.0,132.1484,132.2303,132.1302,132.1302,24565.0
2021-07-22 13:40:00,145.25,145.51,145.24,145.47,13457.0,132.1484,132.385,132.1393,132.3486,13457.0
2021-07-22 13:45:00,145.48,145.53,145.43,145.46,10931.0,132.3577,132.4032,132.3122,132.3395,10931.0
2021-07-22 13:50:00,145.44,145.52,145.42,145.52,6285.0,132.3213,132.3941,132.3031,132.3941,6285.0
2021-07-22 13:55:00,145.52,145.52,145.46,145.49,15207.0,132.3941,132.3941,132.3395,132.3668,15207.0
2021-07-22 14:00:00,145.48,145.8,145.45,145.77,52757.0,132.3577,132.6488,132.3304,132.6215,52757.0
2021-07-22 14:05:00,145.78,145.88,145.75,145.81,29773.0,132.6306,132.7216,132.6033,132.6579,29773.0
2021-07-22 14:10:00,145.83,146.02,145.83,145.96,60816.0,132.6761,132.849,132.6761,132.7944,60816.0
2021-07-22 14:15:00,145.96,146.1,145.94,145.97,19939.0,132.7944,132.9218,132.7762,132.8035,19939.0
2021-07-22 14:20:00,145.93,146.02,145.93,145.97,9293.0,132.7671,132.849,132.7671,132.8035,9293.0
2021-07-22 14:25:00,145.95,145.98,145.93,145.96,4238.0,132.7853,132.8126,132.7671,132.7944,4238.0
2021-07-22 14:30:00,145.97,146.02,145.88,145.94,46929.0,132.8035,132.849,132.7216,132.7762,46929.0
2021-07-22 14:35:00,145.92,145.97,145.83,145.95,31328.0,132.758,132.8035,132.6761,132.7853,31328.0
2021-07-22 14:40:00,145.96,146.01,145.72,145.78,27103.0,132.7944,132.8399,132.576,132.6306,27103.0
2021-07-22 14:45:00,145.78,145.92,145.67,145.67,32988.0,132.6306,132.758,132.5305,132.5305,32988.0
2021-07-22 14:50:00,145.71,145.71,145.58,145.66,4529.0,132.5669,132.5669,132.4487,132.5214,4529.0
2021-07-22 14:55:00,145.67,145.8,145.64,145.79,3362.0,132.5305,132.6488,132.5033,132.6397,3362.0
2021-07-22 15:00:00,145.77,145.77,145.64,145.67,4715.0,132.6215,132.6215,132.5033,132.5305,4715.0
2021-07-22 15:05:00,145.66,145.66,145.6,145.66,5011.0,132.5214,132.5214,132.4669,132.5214,5011.0
2021-07-22 15:10:00,145.66,145.71,145.6,145.7,5365.0,132.5214,132.5669,132.4669,132.5578,5365.0
2021-07-22 15:15:00,145.71,145.91,145.69,145.77,65744.0,132.5669,132.7489,132.5487,132.6215,65744.0
2021-07-22 15:20:00,145.74,145.94,145.74,145.8,49141.0,132.5942,132.7762,132.5942,132.6488,49141.0
2021-07-22 15:25:00,145.81,145.98,145.78,145.94,31881.0,132.6579,132.8126,132.6306,132.7762,31881.0
2021-07-22 15:30:00,145.95,145.99,145.76,145.9,43146.0,132.7853,132.8217,132.6124,132.7398,43146.0
2021-07-22 15:35:00,145.91,145.98,145.84,145.96,34269.0,132.7489,132.8126,132.6852,132.7944,34269.0
2021-07-22 15:40:00,145.95,146.0,145.92,145.98,27256.0,132.7853,132.8308,132.758,132.8126,27256.0
2021-07-22 15:45:00,145.99,146.01,145.9,145.91,20828.0,132.8217,132.8399,132.7398,132.7489,20828.0
2021-07-22 15:50:00,145.89,146.05,145.86,146.02,57953.0,132.7307,132.8763,132.7034,132.849,57953.0
2021-07-22 15:55:00,146.03,146.15,146.02,146.13,150596.0,132.8581,132.9673,132.849,132.9491,150596.0
2021-07-23 09:30:00,147.39,148.61,147.39,148.61,46152.0,134.0954,135.2054,134.0954,135.2054,46152.0
2021-07-23 09:35:00,148.61,148.8,148.3,148.31,38521.0,135.2054,135.3782,134.9233,134.9324,38521.0
2021-07-23 09:40:00,148.39,148.66,148.21,148.28,29875.0,135.0052,135.2508,134.8414,134.9051,29875.0
2021-07-23 09:45:00,148.25,148.78,148.25,148.53,97507.0,134.8778,135.36,134.8778,135.1326,97507.0
2021-07-23 09:50:00,148.49,148.57,148.37,148.57,24613.0,135.0962,135.169,134.987,135.169,24613.0
2021-07-23 09:55:00,148.59,148.61,148.45,148.5,34028.0,135.1872,135.2054,135.0598,135.1053,34028.0
2021-07-23 10:00:00,148.5,148.57,148.26,148.34,24114.0,135.1053,135.169,134.8869,134.9597,24114.0
2021-07-23 10:05:00,148.39,148.58,148.38,148.49,13872.0,135.0052,135.1781,134.9961,135.0962,13872.0
2021-07-23 10:10:00,148.5,148.61,148.46,148.6,13823.0,135.1053,135.2054,135.0689,135.1963,13823.0
2021-07-23 10:15:00,148.59,148.82,148.51,148.55,21606.0,135.1872,135.3964,135.1144,135.1508,21606.0
2021-07-23 10:20:00,148.52,148.64,148.5,148.51,10425.0,135.1235,135.2327,135.1053,135.1144,10425.0
2021-07-23 10:25:00,148.52,148.66,148.49,148.6,10173.0,135.1235,135.2508,135.0962,135.1963,10173.0
2021-07-23 10:30:00,148.62,148.62,148.47,148.52,10733.0,135.2145,135.2145,135.078,135.1235,10733.0
2021-07-23 10:35:00,148.53,148.68,148.51,148.59,14534.0,135.1326,135.269,135.1144,135.1872,14534.0
2021-07-23 10:40:00,148.6,148.82,148.6,148.76,10347.0,135.1963,135.3964,135.1963,135.3418,10347.0
2021-07-23 10:45:00,148.74,148.87,148.59,148.86,8217.0,135.3236,135.4419,135.1872,135.4328,8217.0
2021-07-23 10:50:00,148.83,148.91,148.76,148.9,3437.0,135.4055,135.4783,135.3418,135.4692,3437.0
2021-07-23 10:55:00,148.93,148.96,148.79,148.79,5151.0,135.4965,135.5238,135.3691,135.3691,5151.0
2021-07-23 11:00:00,148.75,148.94,148.7,148.91,10407.0,135.3327,135.5056,135.2872,135.4783,10407.0
2021-07-23 11:05:00,148.91,148.92,148.84,148.89,3807.0,135.4783,135.4874,135.4146,135.4601,3807.0
2021-07-23 11:10:00,148.91,148.98,148.85,148.92,9753.0,135.4783,135.542,135.4237,135.4874,9753.0
2021-07-23 11:15:00,148.95,149.17,148.92,149.17,11659.0,135.5147,135.7148,135.4874,135.7148,11659.0
2021-07-23 11:20:00,149.18,149.34,149.16,149.28,25818.0,135.7239,135.8695,135.7057,135.8149,25818.0
2021-07-23 11:25:00,149.27,149.42,149.16,149.4,14969.0,135.8058,135.9423,135.7057,135.9241,14969.0
2021-07-23 11:30:00,149.4,149.41,149.16,149.16,30715.0,135.9241,135.9332,135.7057,135.7057,30715.0
2021-07-23 11:35:00,149.16,149.22,148.96,148.96,17108.0,135.7057,135.7603,135.5238,135.5238,17108.0
2021-07-23 11:40:00,148.95,149.0,148.83,148.91,7337.0,135.5147,135.5602,135.4055,135.4783,7337.0
2021-07-23 11:45:00,148.95,149.16,148.93,149.02,8238.0,135.5147,135.7057,135.4965,135.5784,8238.0
2021-07-23 11:50:00,149.04,149.04,148.77,148.78,15661.0,135.5966,135.5966,135.3509,135.36,15661.0
2021-07-23 11:55:00,148.78,148.86,148.64,148.65,15558.0,135.36,135.4328,135.2327,135.2418,15558.0
2021-07-23 12:00:00,148.66,148.79,148.65,148.76,33077.0,135.2508,135.3691,135.2418,135.3418,33077.0
2021-07-23 12:05:00,148.73,148.78,148.63,148.65,53207.0,135.3145,135.36,135.2236,135.2418,53207.0
2021-07-23 12:10:00,148.65,148.78,148.65,148.78,7616.0,135.2418,135.36,135.2418,135.36,7616.0
2021-07-23 12:15:00,148.78,148.78,148.73,148.74,13461.0,135.36,135.36,135.3145,135.3236,13461.0
2021-07-23 12:20:00,148.73,148.84,148.73,148.74,26932.0,135.3145,135.4146,135.3145,135.3236,26932.0
2021-07-23 12:25:00,148.73,148.78,148.47,148.47,23749.0,135.3145,135.36,135.078,135.078,23749.0
2021-07-23 12:30:00,148.46,148.62,148.46,148.56,9998.0,135.0689,135.2145,135.0689,135.1599,9998.0
2021-07-23 12:35:00,148.58,148.59,148.4,148.4,12042.0,135.1781,135.1872,135.0143,135.0143,12042.0
2021-07-23 12:40:00,148.38,148.46,148.33,148.45,7316.0,134.9961,135.0689,134.9506,135.0598,7316.0
2021-07-23 12:45:00,148.43,148.55,148.43,148.52,5745.0,135.0416,135.1508,135.0416,135.1235,5745.0
2021-07-23 12:50:00,148.52,148.6,148.51,148.6,4945.0,135.1235,135.1963,135.1144,135.1963,4945.0
2021-07-23 12:55:00,148.59,148.66,148.55,148.66,5850.0,135.1872,135.2508,135.1508,135.2508,5850.0
2021-07-23 13:00:00,148.68,148.71,148.65,148.68,3930.0,135.269,135.2963,135.2418,135.269,3930.0
2021-07-23 13:05:00,148.68,148.71,148.6,148.68,7129.0,135.269,135.2963,135.1963,135.269,7129.0
2021-07-23 13:10:00,148.7,148.79,148.7,148.78,6443.0,135.2872,135.3691,135.2872,135.36,6443.0
2021-07-23 13:15:00,148.8,148.83,148.75,148.8,7393.0,135.3782,135.4055,135.3327,135.3782,7393.0
2021-07-23 13:20:00,148.79,148.8,148.7,148.7,2930.0,135.3691,135.3782,135.2872,135.2872,2930.0
2021-07-23 13:25:00,148.72,148.79,148.71,148.74,5853.0,135.3054,135.3691,135.2963,135.3236,5853.0
2021-07-23 13:30:00,148.75,148.77,148.62,148.63,5695.0,135.3327,135.3509,135.2145,135.2236,5695.0
2021-07-23 13:35:00,148.65,148.66,148.55,148.62,8541.0,135.2418,135.2508,135.1508,135.2145,8541.0
2021-07-23 13:40:00,148.62,148.65,148.6,148.62,6033.0,135.2145,135.2418,135.1963,135.2145,6033.0
2021-07-23 13:45:00,148.61,148.68,148.6,148.68,5098.0,135.2054,135.269,135.1963,135.269,5098.0
2021-07-23 13:50:00,148.66,148.68,148.53,148.56,6286.0,135.2508,135.269,135.1326,135.1599,6286.0
2021-07-23 13:55:00,148.59,148.61,148.52,148.54,35856.0,135.1872,135.2054,135.1235,135.1417,35856.0
2021-07-23 14:00:00,148.51,148.52,148.39,148.43,9012.0,135.1144,135.1235,135.0052,135.0416,9012.0
2021-07-23 14:05:00,148.41,148.43,148.3,148.43,13557.0,135.0234,135.0416,134.9233,135.0416,13557.0
2021-07-23 14:10:00,148.44,148.69,148.41,148.56,20505.0,135.0507,135.2781,135.0234,135.1599,20505.0
2021-07-23 14:15:00,148.57,148.57,148.5,148.5,13141.0,135.169,135.169,135.1053,135.1053,13141.0
2021-07-23 14:20:00,148.5,148.61,148.46,148.58,7652.0,135.1053,135.2054,135.0689,135.1781,7652.0
2021-07-23 14:25:00,148.59,148.59,148.54,148.58,5204.0,135.1872,135.1872,135.1417,135.1781,5204.0
2021-07-23 14:30:00,148.57,148.65,148.57,148.59,4577.0,135.169,135.2418,135.169,135.1872,4577.0
2021-07-23 14:35:00,148.61,148.62,148.55,148.61,4904.0,135.2054,135.2145,135.1508,135.2054,4904.0
2021-07-23 14:40:00,148.6,148.69,148.57,148.69,6362.0,135.1963,135.2781,135.169,135.2781,6362.0
2021-07-23 14:45:00,148.69,148.69,148.65,148.66,3913.0,135.2781,135.2781,135.2418,135.2508,3913.0
2021-07-23 14:50:00,148.66,148.69,148.57,148.63,5359.0,135.2508,135.2781,135.169,135.2236,5359.0
2021-07-23 14:55:00,148.62,148.65,148.55,148.57,6668.0,135.2145,135.2418,135.1508,135.169,6668.0
2021-07-23 15:00:00,148.56,148.59,148.51,148.54,14782.0,135.1599,135.1872,135.1144,135.1417,14782.0
2021-07-23 15:05:00,148.54,148.61,148.52,148.57,9805.0,135.1417,135.2054,135.1235,135.169,9805.0
2021-07-23 15:10:00,148.59,148.6,148.47,148.48,15406.0,135.1872,135.1963,135.078,135.0871,15406.0
2021-07-23 15:15:00,148.51,148.74,148.49,148.73,38028.0,135.1144,135.3236,135.0962,135.3145,38028.0
2021-07-23 15:20:00,148.73,148.76,148.71,148.76,13524.0,135.3145,135.3418,135.2963,135.3418,13524.0
2021-07-23 15:25:00,148.75,148.9,148.72,148.9,12772.0,135.3327,135.4692,135.3054,135.4692,12772.0
2021-07-23 15:30:00,148.92,149.05,148.91,149.03,25627.0,135.4874,135.6057,135.4783,135.5875,25627.0
2021-07-23 15:35:00,149.04,149.27,149.03,149.16,26573.0,135.5966,135.8058,135.5875,135.7057,26573.0
2021-07-23 15:40:00,149.18,149.27,149.11,149.12,23717.0,135.7239,135.8058,135.6603,135.6694,23717.0
2021-07-23 15:45:00,149.12,149.16,149.07,149.15,24854.0,135.6694,135.7057,135.6239,135.6967,24854.0
2021-07-23 15:50:00,149.13,149.13,148.88,149.0,82822.0,135.6785,135.6785,135.451,135.5602,82822.0
2021-07-23 15:55:00,148.98,149.0,148.74,148.83,164307.0,135.542,135.5602,135.3236,135.4055,164307.0
2021-07-26 09:30:00,148.5,148.98,148.03,148.42,26361.0,135.1053,135.542,134.6777,135.0325,26361.0
2021-07-26 09:35:00,148.47,148.73,148.3,148.4,10021.0,135.078,135.3145,134.9233,135.0143,10021.0
2021-07-26 09:40:00,148.33,148.33,147.67,147.8,15204.0,134.9506,134.9506,134.3501,134.4684,15204.0
2021-07-26 09:45:00,147.78,147.92,147.74,147.89,13864.0,134.4502,134.5776,134.4138,134.5503,13864.0
2021-07-26 09:50:00,147.86,147.89,147.66,147.83,8193.0,134.523,134.5503,134.341,134.4957,8193.0
2021-07-26 09:55:00,147.81,147.95,147.74,147.86,6530.0,134.4775,134.6049,134.4138,134.523,6530.0
2021-07-26 10:00:00,147.9,147.93,147.49,147.66,9687.0,134.5594,134.5867,134.1864,134.341,9687.0
2021-07-26 10:05:00,147.67,147.79,147.6,147.69,19347.0,134.3501,134.4593,134.2865,134.3683,19347.0
2021-07-26 10:10:00,147.72,147.85,147.6,147.64,16278.0,134.3956,134.5139,134.2865,134.3229,16278.0
2021-07-26 10:15:00,147.59,147.72,147.58,147.69,5331.0,134.2774,134.3956,134.2683,134.3683,5331.0
2021-07-26 10:20:00,147.67,147.7,147.61,147.66,5915.0,134.3501,134.3774,134.2956,134.341,5915.0
2021-07-26 10:25:00,147.66,147.66,147.34,147.36,8544.0,134.341,134.341,134.0499,134.0681,8544.0
2021-07-26 10:30:00,147.36,147.45,147.31,147.41,5143.0,134.0681,134.15,134.0226,134.1136,5143.0
2021-07-26 10:35:00,147.45,147.63,147.44,147.62,12809.0,134.15,134.3138,134.1409,134.3047,12809.0
2021-07-26 10:40:00,147.64,147.72,147.58,147.7,5063.0,134.3229,134.3956,134.2683,134.3774,5063.0
2021-07-26 10:45:00,147.69,148.05,147.69,148.05,3660.0,134.3683,134.6959,134.3683,134.6959,3660.0
2021-07-26 10:50:00,148.06,148.06,147.87,147.91,10325.0,134.705,134.705,134.5321,134.5685,10325.0
2021-07-26 10:55:00,147.93,148.07,147.93,147.96,10862.0,134.5867,134.7141,134.5867,134.614,10862.0
2021-07-26 11:00:00,147.95,147.98,147.78,147.85,13344.0,134.6049,134.6322,134.4502,134.5139,13344.0
2021-07-26 11:05:00,147.88,147.94,147.86,147.9,5093.0,134.5412,134.5958,134.523,134.5594,5093.0
2021-07-26 11:10:00,147.97,147.99,147.94,147.97,6650.0,134.6231,134.6413,134.5958,134.6231,6650.0
2021-07-26 11:15:00,147.96,148.16,147.89,148.13,7506.0,134.614,134.7959,134.5503,134.7687,7506.0
2021-07-26 11:20:00,148.12,148.24,148.07,148.22,8499.0,134.7596,134.8687,134.7141,134.8505,8499.0
2021-07-26 11:25:00,148.25,148.35,148.25,148.29,6692.0,134.8778,134.9688,134.8778,134.9142,6692.0
2021-07-26 11:30:00,148.28,148.35,148.28,148.3,8466.0,134.9051,134.9688,134.9051,134.9233,8466.0
2021-07-26 11:35:00,148.32,148.53,148.29,148.53,13528.0,134.9415,135.1326,134.9142,135.1326,13528.0
2021-07-26 11:40:00,148.5,148.52,148.31,148.44,10877.0,135.1053,135.1235,134.9324,135.0507,10877.0
2021-07-26 11:45:00,148.43,148.44,148.36,148.36,3917.0,135.0416,135.0507,134.9779,134.9779,3917.0
2021-07-26 11:50:00,148.34,148.4,148.34,148.36,3782.0,134.9597,135.0143,134.9597,134.9779,3782.0
2021-07-26 11:55:00,148.38,148.47,148.38,148.46,7197.0,134.9961,135.078,134.9961,135.0689,7197.0
2021-07-26 12:00:00,148.47,148.54,148.38,148.38,5829.0,135.078,135.1417,134.9961,134.9961,5829.0
2021-07-26 12:05:00,148.39,148.39,148.25,148.27,7629.0,135.0052,135.0052,134.8778,134.896,7629.0
2021-07-26 12:10:00,148.27,148.28,148.22,148.27,4685.0,134.896,134.9051,134.8505,134.896,4685.0
2021-07-26 12:15:00,148.25,148.25,148.1,148.2,8799.0,134.8778,134.8778,134.7414,134.8323,8799.0
2021-07-26 12:20:00,148.22,148.26,148.2,148.2,5743.0,134.8505,134.8869,134.8323,134.8323,5743.0
2021-07-26 12:25:00,148.17,148.3,148.16,148.3,2895.0,134.805,134.9233,134.7959,134.9233,2895.0
2021-07-26 12:30:00,148.29,148.29,148.2,148.24,4711.0,134.9142,134.9142,134.8323,134.8687,4711.0
2021-07-26 12:35:00,148.24,148.25,148.17,148.19,7501.0,134.8687,134.8778,134.805,134.8232,7501.0
2021-07-26 12:40:00,148.19,148.2,148.11,148.2,4417.0,134.8232,134.8323,134.7505,134.8323,4417.0
2021-07-26 12:45:00,148.18,148.24,148.16,148.24,4790.0,134.8141,134.8687,134.7959,134.8687,4790.0
2021-07-26 12:50:00,148.26,148.32,148.24,148.26,6419.0,134.8869,134.9415,134.8687,134.8869,6419.0
2021-07-26 12:55:00,148.27,148.27,148.19,148.22,4802.0,134.896,134.896,134.8232,134.8505,4802.0
2021-07-26 13:00:00,148.24,148.32,148.24,148.26,4624.0,134.8687,134.9415,134.8687,134.8869,4624.0
2021-07-26 13:05:00,148.25,148.36,148.25,148.35,2429.0,134.8778,134.9779,134.8778,134.9688,2429.0
2021-07-26 13:10:00,148.38,148.43,148.31,148.4,5587.0,134.9961,135.0416,134.9324,135.0143,5587.0
2021-07-26 13:15:00,148.37,148.41,148.35,148.38,3499.0,134.987,135.0234,134.9688,134.9961,3499.0
2021-07-26 13:20:00,148.37,148.37,148.14,148.16,10381.0,134.987,134.987,134.7778,134.7959,10381.0
2021-07-26 13:25:00,148.17,148.24,148.15,148.21,7537.0,134.805,134.8687,134.7869,134.8414,7537.0
2021-07-26 13:30:00,148.19,148.25,148.18,148.25,9035.0,134.8232,134.8778,134.8141,134.8778,9035.0
2021-07-26 13:35:00,148.24,148.24,148.13,148.18,7482.0,134.8687,134.8687,134.7687,134.8141,7482.0
2021-07-26 13:40:00,148.17,148.35,148.17,148.33,7750.0,134.805,134.9688,134.805,134.9506,7750.0
2021-07-26 13:45:00,148.34,148.51,148.34,148.5,6650.0,134.9597,135.1144,134.9597,135.1053,6650.0
2021-07-26 13:50:00,148.52,148.52,148.45,148.49,7137.0,135.1235,135.1235,135.0598,135.0962,7137.0
2021-07-26 13:55:00,148.53,148.54,148.38,148.4,6317.0,135.1326,135.1417,134.9961,135.0143,6317.0
2021-07-26 14:00:00,148.39,148.39,148.36,148.39,5443.0,135.0052,135.0052,134.9779,135.0052,5443.0
2021-07-26 14:05:00,148.4,148.43,148.35,148.36,8195.0,135.0143,135.0416,134.9688,134.9779,8195.0
2021-07-26 14:10:00,148.35,148.38,148.28,148.36,5072.0,134.9688,134.9961,134.9051,134.9779,5072.0
2021-07-26 14:15:00,148.36,148.44,148.35,148.44,5112.0,134.9779,135.0507,134.9688,135.0507,5112.0
2021-07-26 14:20:00,148.43,148.45,148.39,148.41,8614.0,135.0416,135.0598,135.0052,135.0234,8614.0
2021-07-26 14:25:00,148.4,148.41,148.35,148.37,5211.0,135.0143,135.0234,134.9688,134.987,5211.0
2021-07-26 14:30:00,148.38,148.42,148.33,148.42,8683.0,134.9961,135.0325,134.9506,135.0325,8683.0
2021-07-26 14:35:00,148.41,148.41,148.35,148.35,6690.0,135.0234,135.0234,134.9688,134.9688,6690.0
2021-07-26 14:40:00,148.38,148.39,148.21,148.21,6788.0,134.9961,135.0052,134.8414,134.8414,6788.0
2021-07-26 14:45:00,148.2,148.24,148.15,148.15,7034.0,134.8323,134.8687,134.7869,134.7869,7034.0
2021-07-26 14:50:00,148.16,148.22,148.12,148.21,7544.0,134.7959,134.8505,134.7596,134.8414,7544.0
2021-07-26 14:55:00,148.2,148.33,148.2,148.29,7956.0,134.8323,134.9506,134.8323,134.9142,7956.0
2021-07-26 15:00:00,148.29,148.29,148.17,148.18,7916.0,134.9142,134.9142,134.805,134.8141,7916.0
2021-07-26 15:05:00,148.17,148.25,148.14,148.24,42453.0,134.805,134.8778,134.7778,134.8687,42453.0
2021-07-26 15:10:00,148.25,148.35,148.24,148.27,10339.0,134.8778,134.9688,134.8687,134.896,10339.0
2021-07-26 15:15:00,148.27,148.28,148.21,148.22,5848.0,134.896,134.9051,134.8414,134.8505,5848.0
2021-07-26 15:20:00,148.22,148.28,148.21,148.27,8214.0,134.8505,134.9051,134.8414,134.896,8214.0
2021-07-26 15:25:00,148.26,148.46,148.24,148.46,8527.0,134.8869,135.0689,134.8687,135.0689,8527.0
2021-07-26 15:30:00,148.44,148.48,148.38,148.38,21688.0,135.0507,135.0871,134.9961,134.9961,21688.0
2021-07-26 15:35:00,148.38,148.41,148.22,148.27,13823.0,134.9961,135.0234,134.8505,134.896,13823.0
2021-07-26 15:40:00,148.26,148.34,148.21,148.34,12971.0,134.8869,134.9597,134.8414,134.9597,12971.0
2021-07-26 15:45:00,148.33,148.4,148.3,148.33,21676.0,134.9506,135.0143,134.9233,134.9506,21676.0
2021-07-26 15:50:00,148.34,148.45,148.29,148.43,31579.0,134.9597,135.0598,134.9142,135.0416,31579.0
2021-07-26 15:55:00,148.42,148.52,148.38,148.43,93538.0,135.0325,135.1235,134.9961,135.0416,93538.0
2021-07-27 09:30:00,148.31,150.41,148.01,150.38,102844.0,134.9324,136.843,134.6595,136.8157,102844.0
2021-07-27 09:35:00,150.37,151.22,150.23,150.23,94539.0,136.8066,137.5799,136.6792,136.6792,94539.0
2021-07-27 09:40:00,150.27,150.46,150.08,150.19,48273.0,136.7156,136.8885,136.5428,136.6428,48273.0
2021-07-27 09:45:00,150.06,150.08,149.31,149.44,91249.0,136.5246,136.5428,135.8422,135.9605,91249.0
2021-07-27 09:50:00,149.46,149.63,149.4,149.42,56107.0,135.9787,136.1334,135.9241,135.9423,56107.0
2021-07-27 09:55:00,149.41,150.04,148.94,150.04,111184.0,135.9332,136.5064,135.5056,136.5064,111184.0
2021-07-27 10:00:00,150.0,150.58,149.97,150.51,65643.0,136.47,136.9977,136.4427,136.934,65643.0
2021-07-27 10:05:00,150.5,150.56,150.08,150.31,27852.0,136.9249,136.9795,136.5428,136.752,27852.0
2021-07-27 10:10:00,150.33,150.47,150.31,150.32,49911.0,136.7702,136.8976,136.752,136.7611,49911.0
2021-07-27 10:15:00,150.34,150.43,150.11,150.37,38629.0,136.7793,136.8612,136.5701,136.8066,38629.0
2021-07-27 10:20:00,150.36,150.74,150.3,150.46,59139.0,136.7975,137.1432,136.7429,136.8885,59139.0
2021-07-27 10:25:00,150.45,150.94,150.4,150.94,28003.0,136.8794,137.3252,136.8339,137.3252,28003.0
2021-07-27 10:30:00,150.96,151.09,150.63,150.63,24095.0,137.3434,137.4617,137.0432,137.0432,24095.0
2021-07-27 10:35:00,150.63,151.34,150.63,151.32,24594.0,137.0432,137.6891,137.0432,137.6709,24594.0
2021-07-27 10:40:00,151.3,151.34,150.3,150.42,68421.0,137.6527,137.6891,136.7429,136.8521,68421.0
2021-07-27 10:45:00,150.46,150.52,150.03,150.1,10450.0,136.8885,136.9431,136.4973,136.561,10450.0
2021-07-27 10:50:00,150.1,150.6,150.1,150.34,45156.0,136.561,137.0159,136.561,136.7793,45156.0
2021-07-27 10:55:00,150.37,150.51,150.24,150.31,11261.0,136.8066,136.934,136.6883,136.752,11261.0
2021-07-27 11:00:00,150.33,150.73,150.28,150.62,21979.0,136.7702,137.1341,136.7247,137.0341,21979.0
2021-07-27 11:05:00,150.57,150.61,150.31,150.57,8413.0,136.9886,137.025,136.752,136.9886,8413.0
2021-07-27 11:10:00,150.58,150.74,150.38,150.45,13792.0,136.9977,137.1432,136.8157,136.8794,13792.0
2021-07-27 11:15:00,150.44,150.55,150.1,150.1,39111.0,136.8703,136.9704,136.561,136.561,39111.0
2021-07-27 11:20:00,150.01,150.16,149.92,149.95,19668.0,136.4791,136.6155,136.3972,136.4245,19668.0
2021-07-27 11:25:00,149.94,150.23,149.93,150.22,12312.0,136.4154,136.6792,136.4063,136.6701,12312.0
2021-07-27 11:30:00,150.23,150.23,149.91,150.14,14157.0,136.6792,136.6792,136.3881,136.5974,14157.0
2021-07-27 11:35:00,150.11,150.17,149.91,149.92,18615.0,136.5701,136.6246,136.3881,136.3972,18615.0
2021-07-27 11:40:00,149.92,150.07,149.73,149.94,15731.0,136.3972,136.5337,136.2243,136.4154,15731.0
2021-07-27 11:45:00,149.92,150.11,149.84,150.11,23845.0,136.3972,136.5701,136.3244,136.5701,23845.0
2021-07-27 11:50:00,150.11,150.34,150.11,150.24,8391.0,136.5701,136.7793,136.5701,136.6883,8391.0
2021-07-27 11:55:00,150.19,150.2,149.94,149.95,10040.0,136.6428,136.6519,136.4154,136.4245,10040.0
2021-07-27 12:00:00,149.92,149.95,149.69,149.77,17064.0,136.3972,136.4245,136.1879,136.2607,17064.0
2021-07-27 12:05:00,149.75,149.75,149.53,149.57,6362.0,136.2425,136.2425,136.0424,136.0788,6362.0
2021-07-27 12:10:00,149.59,149.6,149.45,149.54,5994.0,136.097,136.1061,135.9696,136.0515,5994.0
2021-07-27 12:15:00,149.48,149.7,149.45,149.67,7791.0,135.9969,136.197,135.9696,136.1697,7791.0
2021-07-27 12:20:00,149.65,149.74,149.6,149.66,7164.0,136.1516,136.2334,136.1061,136.1606,7164.0
2021-07-27 12:25:00,149.68,149.97,149.68,149.97,14715.0,136.1788,136.4427,136.1788,136.4427,14715.0
2021-07-27 12:30:00,149.95,150.02,149.82,149.85,7587.0,136.4245,136.4882,136.3062,136.3335,7587.0
2021-07-27 12:35:00,149.87,150.12,149.87,150.12,4681.0,136.3517,136.5792,136.3517,136.5792,4681.0
2021-07-27 12:40:00,150.11,150.22,150.02,150.19,10594.0,136.5701,136.6701,136.4882,136.6428,10594.0
2021-07-27 12:45:00,150.18,150.18,150.01,150.05,4873.0,136.6337,136.6337,136.4791,136.5155,4873.0
2021-07-27 12:50:00,150.0,150.06,149.91,149.95,5147.0,136.47,136.5246,136.3881,136.4245,5147.0
2021-07-27 12:55:00,149.96,149.97,149.81,149.84,9138.0,136.4336,136.4427,136.2971,136.3244,9138.0
2021-07-27 13:00:00,149.84,149.97,149.84,149.9,6136.0,136.3244,136.4427,136.3244,136.379,6136.0
2021-07-27 13:05:00,149.93,150.0,149.83,149.92,13384.0,136.4063,136.47,136.3153,136.3972,13384.0
2021-07-27 13:10:00,149.93,149.94,149.7,149.77,17143.0,136.4063,136.4154,136.197,136.2607,17143.0
2021-07-27 13:15:00,149.73,149.74,149.34,149.36,14874.0,136.2243,136.2334,135.8695,135.8877,14874.0
2021-07-27 13:20:00,149.37,149.38,149.08,149.16,10369.0,135.8968,135.9059,135.633,135.7057,10369.0
2021-07-27 13:25:00,149.08,149.08,148.96,148.97,8167.0,135.633,135.633,135.5238,135.5329,8167.0
2021-07-27 13:30:00,148.98,149.27,148.92,149.25,6506.0,135.542,135.8058,135.4874,135.7876,6506.0
2021-07-27 13:35:00,149.26,149.33,149.13,149.33,17442.0,135.7967,135.8604,135.6785,135.8604,17442.0
2021-07-27 13:40:00,149.32,149.4,149.3,149.38,4276.0,135.8513,135.9241,135.8331,135.9059,4276.0
2021-07-27 13:45:00,149.42,149.62,149.36,149.56,11952.0,135.9423,136.1243,135.8877,136.0697,11952.0
2021-07-27 13:50:00,149.53,149.53,149.2,149.22,8334.0,136.0424,136.0424,135.7421,135.7603,8334.0
2021-07-27 13:55:00,149.26,149.26,149.12,149.13,8023.0,135.7967,135.7967,135.6694,135.6785,8023.0
2021-07-27 14:00:00,149.11,149.36,149.11,149.36,7224.0,135.6603,135.8877,135.6603,135.8877,7224.0
2021-07-27 14:05:00,149.41,149.41,149.29,149.35,6220.0,135.9332,135.9332,135.824,135.8786,6220.0
2021-07-27 14:10:00,149.37,149.45,149.29,149.43,6473.0,135.8968,135.9696,135.824,135.9514,6473.0
2021-07-27 14:15:00,149.44,149.64,149.44,149.54,31253.0,135.9605,136.1425,135.9605,136.0515,31253.0
2021-07-27 14:20:00,149.55,149.68,149.55,149.63,6015.0,136.0606,136.1788,136.0606,136.1334,6015.0
2021-07-27 14:25:00,149.66,149.79,149.63,149.79,11048.0,136.1606,136.2789,136.1334,136.2789,11048.0
2021-07-27 14:30:00,149.76,149.89,149.7,149.86,16812.0,136.2516,136.3699,136.197,136.3426,16812.0
2021-07-27 14:35:00,149.93,150.03,149.91,149.96,14278.0,136.4063,136.4973,136.3881,136.4336,14278.0
2021-07-27 14:40:00,149.96,150.07,149.87,150.04,35142.0,136.4336,136.5337,136.3517,136.5064,35142.0
2021-07-27 14:45:00,150.03,150.16,150.01,150.12,32122.0,136.4973,136.6155,136.4791,136.5792,32122.0
2021-07-27 14:50:00,150.11,150.12,149.81,149.84,8838.0,136.5701,136.5792,136.2971,136.3244,8838.0
2021-07-27 14:55:00,149.84,150.27,149.84,150.23,35654.0,136.3244,136.7156,136.3244,136.6792,35654.0
2021-07-27 15:00:00,150.25,150.33,150.07,150.15,13480.0,136.6974,136.7702,136.5337,136.6065,13480.0
2021-07-27 15:05:00,150.11,150.25,150.09,150.25,12214.0,136.5701,136.6974,136.5519,136.6974,12214.0
2021-07-27 15:10:00,150.22,150.27,150.14,150.26,18258.0,136.6701,136.7156,136.5974,136.7065,18258.0
2021-07-27 15:15:00,150.28,150.33,150.14,150.15,10230.0,136.7247,136.7702,136.5974,136.6065,10230.0
2021-07-27 15:20:00,150.16,150.41,150.14,150.33,48316.0,136.6155,136.843,136.5974,136.7702,48316.0
2021-07-27 15:25:00,150.31,150.32,150.16,150.3,15429.0,136.752,136.7611,136.6155,136.7429,15429.0
2021-07-27 15:30:00,150.31,150.49,150.22,150.44,16196.0,136.752,136.9158,136.6701,136.8703,16196.0
2021-07-27 15:35:00,150.44,150.6,150.34,150.55,42034.0,136.8703,137.0159,136.7793,136.9704,42034.0
2021-07-27 15:40:00,150.55,150.67,150.51,150.6,39864.0,136.9704,137.0795,136.934,137.0159,39864.0
2021-07-27 15:45:00,150.61,150.74,150.46,150.7,57060.0,137.025,137.1432,136.8885,137.1068,57060.0
2021-07-27 15:50:00,150.71,150.87,150.65,150.76,65699.0,137.1159,137.2615,137.0614,137.1614,65699.0
2021-07-27 15:55:00,150.76,150.98,150.76,150.86,81788.0,137.1614,137.3616,137.1614,137.2524,81788.0
2021-07-28 09:30:00,151.15,152.2,150.88,150.89,73299.0,137.5163,138.4715,137.2706,137.2797,73299.0
2021-07-28 09:35:00,150.84,150.86,150.04,150.33,13056.0,137.2342,137.2524,136.5064,136.7702,13056.0
2021-07-28 09:40:00,150.4,150.49,150.25,150.25,11683.0,136.8339,136.9158,136.6974,136.6974,11683.0
2021-07-28 09:45:00,150.24,150.41,150.22,150.31,15257.0,136.6883,136.843,136.6701,136.752,15257.0
2021-07-28 09:50:00,150.2,150.2,149.64,149.66,18338.0,136.6519,136.6519,136.1425,136.1606,18338.0
2021-07-28 09:55:00,149.63,149.94,149.42,149.71,32043.0,136.1334,136.4154,135.9423,136.2061,32043.0
2021-07-28 10:00:00,149.65,149.78,149.46,149.72,29647.0,136.1516,136.2698,135.9787,136.2152,29647.0
2021-07-28 10:05:00,149.69,149.69,149.37,149.57,29688.0,136.1879,136.1879,135.8968,136.0788,29688.0
2021-07-28 10:10:00,149.57,149.72,149.56,149.67,18412.0,136.0788,136.2152,136.0697,136.1697,18412.0
2021-07-28 10:15:00,149.66,149.72,149.53,149.62,15067.0,136.1606,136.2152,136.0424,136.1243,15067.0
2021-07-28 10:20:00,149.63,149.69,149.54,149.62,10379.0,136.1334,136.1879,136.0515,136.1243,10379.0
2021-07-28 10:25:00,149.62,150.18,149.61,150.01,18040.0,136.1243,136.6337,136.1152,136.4791,18040.0
2021-07-28 10:30:00,149.99,150.15,149.89,150.12,7928.0,136.4609,136.6065,136.3699,136.5792,7928.0
2021-07-28 10:35:00,150.16,150.2,150.0,150.0,6356.0,136.6155,136.6519,136.47,136.47,6356.0
2021-07-28 10:40:00,150.0,150.0,149.7,149.84,22127.0,136.47,136.47,136.197,136.3244,22127.0
2021-07-28 10:45:00,149.87,150.12,149.87,150.0,11208.0,136.3517,136.5792,136.3517,136.47,11208.0
2021-07-28 10:50:00,149.98,150.21,149.96,150.15,13508.0,136.4518,136.661,136.4336,136.6065,13508.0
2021-07-28 10:55:00,150.13,150.24,150.03,150.21,9238.0,136.5883,136.6883,136.4973,136.661,9238.0
2021-07-28 11:00:00,150.25,150.26,149.9,149.9,38478.0,136.6974,136.7065,136.379,136.379,38478.0
2021-07-28 11:05:00,149.88,149.91,149.49,149.57,16202.0,136.3608,136.3881,136.006,136.0788,16202.0
2021-07-28 11:10:00,149.54,149.67,149.49,149.62,13931.0,136.0515,136.1697,136.006,136.1243,13931.0
2021-07-28 11:15:00,149.63,149.73,149.49,149.52,6745.0,136.1334,136.2243,136.006,136.0333,6745.0
2021-07-28 11:20:00,149.49,149.52,149.17,149.21,10589.0,136.006,136.0333,135.7148,135.7512,10589.0
2021-07-28 11:25:00,149.14,149.14,148.87,149.02,9090.0,135.6876,135.6876,135.4419,135.5784,9090.0
2021-07-28 11:30:00,148.98,149.24,148.98,149.15,13045.0,135.542,135.7785,135.542,135.6967,13045.0
2021-07-28 11:35:00,149.15,149.33,149.14,149.33,4100.0,135.6967,135.8604,135.6876,135.8604,4100.0
2021-07-28 11:40:00,149.34,149.36,149.13,149.13,7531.0,135.8695,135.8877,135.6785,135.6785,7531.0
2021-07-28 11:45:00,149.16,149.25,148.99,149.08,4924.0,135.7057,135.7876,135.5511,135.633,4924.0
2021-07-28 11:50:00,149.08,149.12,149.06,149.11,3327.0,135.633,135.6694,135.6148,135.6603,3327.0
2021-07-28 11:55:00,149.19,149.23,149.13,149.17,2670.0,135.733,135.7694,135.6785,135.7148,2670.0
2021-07-28 12:00:00,149.18,149.19,148.88,148.96,17151.0,135.7239,135.733,135.451,135.5238,17151.0
2021-07-28 12:05:00,148.93,149.02,148.92,148.94,5820.0,135.4965,135.5784,135.4874,135.5056,5820.0
2021-07-28 12:10:00,148.93,149.09,148.9,149.0,7349.0,135.4965,135.6421,135.4692,135.5602,7349.0
2021-07-28 12:15:00,148.98,149.05,148.87,149.03,29041.0,135.542,135.6057,135.4419,135.5875,29041.0
2021-07-28 12:20:00,149.13,149.15,149.06,149.07,2903.0,135.6785,135.6967,135.6148,135.6239,2903.0
2021-07-28 12:25:00,149.09,149.1,149.01,149.01,13747.0,135.6421,135.6512,135.5693,135.5693,13747.0
2021-07-28 12:30:00,149.03,149.06,148.72,148.72,33179.0,135.5875,135.6148,135.3054,135.3054,33179.0
2021-07-28 12:35:00,148.75,148.83,148.7,148.75,5754.0,135.3327,135.4055,135.2872,135.3327,5754.0
2021-07-28 12:40:00,148.71,148.71,148.52,148.52,6121.0,135.2963,135.2963,135.1235,135.1235,6121.0
2021-07-28 12:45:00,148.57,148.57,148.4,148.42,15112.0,135.169,135.169,135.0143,135.0325,15112.0
2021-07-28 12:50:00,148.42,148.47,148.28,148.28,17242.0,135.0325,135.078,134.9051,134.9051,17242.0
2021-07-28 12:55:00,148.3,148.34,148.13,148.2,16218.0,134.9233,134.9597,134.7687,134.8323,16218.0
2021-07-28 13:00:00,148.2,148.2,148.03,148.06,10657.0,134.8323,134.8323,134.6777,134.705,10657.0
2021-07-28 13:05:00,148.08,148.12,148.01,148.04,12704.0,134.7232,134.7596,134.6595,134.6868,12704.0
2021-07-28 13:10:00,148.03,148.1,148.01,148.06,10206.0,134.6777,134.7414,134.6595,134.705,10206.0
2021-07-28 13:15:00,148.16,148.16,148.05,148.13,17215.0,134.7959,134.7959,134.6959,134.7687,17215.0
2021-07-28 13:20:00,148.19,148.52,148.17,148.49,17409.0,134.8232,135.1235,134.805,135.0962,17409.0
2021-07-28 13:25:00,148.47,148.51,148.38,148.49,10722.0,135.078,135.1144,134.9961,135.0962,10722.0
2021-07-28 13:30:00,148.47,148.75,148.45,148.64,32966.0,135.078,135.3327,135.0598,135.2327,32966.0
2021-07-28 13:35:00,148.67,148.82,148.45,148.52,34207.0,135.2599,135.3964,135.0598,135.1235,34207.0
2021-07-28 13:40:00,148.53,148.56,148.21,148.38,11414.0,135.1326,135.1599,134.8414,134.9961,11414.0
2021-07-28 13:45:00,148.38,148.39,148.29,148.34,4635.0,134.9961,135.0052,134.9142,134.9597,4635.0
2021-07-28 13:50:00,148.35,148.36,148.18,148.18,5802.0,134.9688,134.9779,134.8141,134.8141,5802.0
2021-07-28 13:55:00,148.2,148.38,148.2,148.32,56020.0,134.8323,134.9961,134.8323,134.9415,56020.0
2021-07-28 14:00:00,148.33,148.56,148.18,148.41,25751.0,134.9506,135.1599,134.8141,135.0234,25751.0
2021-07-28 14:05:00,148.36,148.45,148.21,148.31,8700.0,134.9779,135.0598,134.8414,134.9324,8700.0
2021-07-28 14:10:00,148.34,148.59,148.34,148.59,3826.0,134.9597,135.1872,134.9597,135.1872,3826.0
2021-07-28 14:15:00,148.6,148.81,148.6,148.74,16249.0,135.1963,135.3873,135.1963,135.3236,16249.0
2021-07-28 14:20:00,148.7,148.82,148.65,148.77,8614.0,135.2872,135.3964,135.2418,135.3509,8614.0
2021-07-28 14:25:00,148.78,148.84,148.51,148.57,34573.0,135.36,135.4146,135.1144,135.169,34573.0
2021-07-28 14:30:00,148.59,148.62,148.49,148.54,9209.0,135.1872,135.2145,135.0962,135.1417,9209.0
2021-07-28 14:35:00,148.53,148.6,148.31,148.52,12022.0,135.1326,135.1963,134.9324,135.1235,12022.0
2021-07-28 14:40:00,148.52,148.71,148.49,148.7,6641.0,135.1235,135.2963,135.0962,135.2872,6641.0
2021-07-28 14:45:00,148.72,149.0,148.71,148.99,5287.0,135.3054,135.5602,135.2963,135.5511,5287.0
2021-07-28 14:50:00,149.0,149.1,148.88,148.89,39691.0,135.5602,135.6512,135.451,135.4601,39691.0
2021-07-28 14:55:00,148.9,149.0,148.89,148.93,11732.0,135.4692,135.5602,135.4601,135.4965,11732.0
2021-07-28 15:00:00,148.99,149.03,148.81,148.81,22218.0,135.5511,135.5875,135.3873,135.3873,22218.0
2021-07-28 15:05:00,148.82,148.98,148.75,148.76,36839.0,135.3964,135.542,135.3327,135.3418,36839.0
2021-07-28 15:10:00,148.7,148.79,148.52,148.64,14113.0,135.2872,135.3691,135.1235,135.2327,14113.0
2021-07-28 15:15:00,148.64,148.66,148.53,148.63,17159.0,135.2327,135.2508,135.1326,135.2236,17159.0
2021-07-28 15:20:00,148.63,148.63,148.46,148.5,11945.0,135.2236,135.2236,135.0689,135.1053,11945.0
2021-07-28 15:25:00,148.52,148.76,148.52,148.75,21053.0,135.1235,135.3418,135.1235,135.3327,21053.0
2021-07-28 15:30:00,148.8,148.96,148.8,148.88,13407.0,135.3782,135.5238,135.3782,135.451,13407.0
2021-07-28 15:35:00,148.88,148.95,148.81,148.88,19233.0,135.451,135.5147,135.3873,135.451,19233.0
2021-07-28 15:40:00,148.87,148.95,148.71,148.8,19697.0,135.4419,135.5147,135.2963,135.3782,19697.0
2021-07-28 15:45:00,148.8,148.95,148.77,148.88,22445.0,135.3782,135.5147,135.3509,135.451,22445.0
2021-07-28 15:50:00,148.91,148.94,148.75,148.78,31466.0,135.4783,135.5056,135.3327,135.36,31466.0
2021-07-28 15:55:00,148.76,148.81,148.63,148.72,71222.0,135.3418,135.3873,135.2236,135.3054,71222.0
2021-07-29 09:30:00,149.69,150.32,149.19,150.23,36537.0,136.1879,136.7611,135.733,136.6792,36537.0
2021-07-29 09:35:00,150.34,150.71,150.27,150.62,10572.0,136.7793,137.1159,136.7156,137.0341,10572.0
2021-07-29 09:40:00,150.62,150.78,150.2,150.53,22412.0,137.0341,137.1796,136.6519,136.9522,22412.0
2021-07-29 09:45:00,150.53,150.79,150.42,150.79,14774.0,136.9522,137.1887,136.8521,137.1887,14774.0
2021-07-29 09:50:00,150.74,151.35,150.74,151.31,16536.0,137.1432,137.6982,137.1432,137.6618,16536.0
2021-07-29 09:55:00,151.31,151.39,151.15,151.15,18486.0,137.6618,137.7346,137.5163,137.5163,18486.0
2021-07-29 10:00:00,151.16,151.18,150.96,151.02,18572.0,137.5253,137.5435,137.3434,137.398,18572.0
2021-07-29 10:05:00,151.06,151.15,150.95,150.95,19161.0,137.4344,137.5163,137.3343,137.3343,19161.0
2021-07-29 10:10:00,150.99,151.29,150.94,151.02,14342.0,137.3707,137.6436,137.3252,137.398,14342.0
2021-07-29 10:15:00,151.05,151.05,150.76,150.98,10713.0,137.4253,137.4253,137.1614,137.3616,10713.0
2021-07-29 10:20:00,150.95,150.96,150.72,150.87,40341.0,137.3343,137.3434,137.125,137.2615,40341.0
2021-07-29 10:25:00,150.85,150.98,150.53,150.55,12392.0,137.2433,137.3616,136.9522,136.9704,12392.0
2021-07-29 10:30:00,150.53,150.69,150.46,150.64,17620.0,136.9522,137.0977,136.8885,137.0523,17620.0
2021-07-29 10:35:00,150.63,150.82,150.6,150.75,10696.0,137.0432,137.216,137.0159,137.1523,10696.0
2021-07-29 10:40:00,150.75,150.8,150.47,150.59,12618.0,137.1523,137.1978,136.8976,137.0068,12618.0
2021-07-29 10:45:00,150.6,150.7,150.46,150.49,27304.0,137.0159,137.1068,136.8885,136.9158,27304.0
2021-07-29 10:50:00,150.51,150.81,150.5,150.77,24785.0,136.934,137.2069,136.9249,137.1705,24785.0
2021-07-29 10:55:00,150.78,150.95,150.66,150.95,18434.0,137.1796,137.3343,137.0704,137.3343,18434.0
2021-07-29 11:00:00,150.92,151.06,150.91,151.03,14133.0,137.307,137.4344,137.2979,137.4071,14133.0
2021-07-29 11:05:00,151.01,151.04,150.75,150.77,12733.0,137.3889,137.4162,137.1523,137.1705,12733.0
2021-07-29 11:10:00,150.83,150.83,150.6,150.6,5551.0,137.2251,137.2251,137.0159,137.0159,5551.0
2021-07-29 11:15:00,150.59,150.61,150.35,150.35,8425.0,137.0068,137.025,136.7884,136.7884,8425.0
2021-07-29 11:20:00,150.38,150.41,150.21,150.37,8680.0,136.8157,136.843,136.661,136.8066,8680.0
2021-07-29 11:25:00,150.4,150.47,150.24,150.28,7259.0,136.8339,136.8976,136.6883,136.7247,7259.0
2021-07-29 11:30:00,150.29,150.47,150.29,150.37,4694.0,136.7338,136.8976,136.7338,136.8066,4694.0
2021-07-29 11:35:00,150.37,150.38,150.23,150.27,6267.0,136.8066,136.8157,136.6792,136.7156,6267.0
2021-07-29 11:40:00,150.26,150.33,150.24,150.3,3326.0,136.7065,136.7702,136.6883,136.7429,3326.0
2021-07-29 11:45:00,150.27,150.53,150.25,150.46,14539.0,136.7156,136.9522,136.6974,136.8885,14539.0
2021-07-29 11:50:00,150.43,150.44,150.21,150.22,7536.0,136.8612,136.8703,136.661,136.6701,7536.0
2021-07-29 11:55:00,150.18,150.43,150.18,150.43,4862.0,136.6337,136.8612,136.6337,136.8612,4862.0
2021-07-29 12:00:00,150.41,150.61,150.4,150.51,7324.0,136.843,137.025,136.8339,136.934,7324.0
2021-07-29 12:05:00,150.47,150.47,150.37,150.4,19393.0,136.8976,136.8976,136.8066,136.8339,19393.0
2021-07-29 12:10:00,150.42,150.47,150.36,150.47,7825.0,136.8521,136.8976,136.7975,136.8976,7825.0
2021-07-29 12:15:00,150.44,150.51,150.38,150.49,8403.0,136.8703,136.934,136.8157,136.9158,8403.0
2021-07-29 12:20:00,150.49,150.5,150.39,150.48,7201.0,136.9158,136.9249,136.8248,136.9067,7201.0
2021-07-29 12:25:00,150.46,150.57,150.45,150.54,6769.0,136.8885,136.9886,136.8794,136.9613,6769.0
2021-07-29 12:30:00,150.55,150.59,150.46,150.46,8108.0,136.9704,137.0068,136.8885,136.8885,8108.0
2021-07-29 12:35:00,150.48,150.48,150.32,150.42,8912.0,136.9067,136.9067,136.7611,136.8521,8912.0
2021-07-29 12:40:00,150.4,150.4,150.21,150.22,13762.0,136.8339,136.8339,136.661,136.6701,13762.0
2021-07-29 12:45:00,150.24,150.33,150.24,150.28,6369.0,136.6883,136.7702,136.6883,136.7247,6369.0
2021-07-29 12:50:00,150.28,150.29,150.1,150.25,15973.0,136.7247,136.7338,136.561,136.6974,15973.0
2021-07-29 12:55:00,150.24,150.44,150.23,150.4,9506.0,136.6883,136.8703,136.6792,136.8339,9506.0
2021-07-29 13:00:00,150.42,150.51,150.4,150.49,6104.0,136.8521,136.934,136.8339,136.9158,6104.0
2021-07-29 13:05:00,150.48,150.48,150.39,150.43,8384.0,136.9067,136.9067,136.8248,136.8612,8384.0
2021-07-29 13:10:00,150.42,150.43,150.29,150.38,9698.0,136.8521,136.8612,136.7338,136.8157,9698.0
2021-07-29 13:15:00,150.39,150.43,150.28,150.34,12924.0,136.8248,136.8612,136.7247,136.7793,12924.0
2021-07-29 13:20:00,150.35,150.49,150.29,150.45,11039.0,136.7884,136.9158,136.7338,136.8794,11039.0
2021-07-29 13:25:00,150.44,150.45,150.31,150.42,9265.0,136.8703,136.8794,136.752,136.8521,9265.0
2021-07-29 13:30:00,150.42,150.49,150.33,150.41,6796.0,136.8521,136.9158,136.7702,136.843,6796.0
2021-07-29 13:35:00,150.43,150.43,150.29,150.35,4989.0,136.8612,136.8612,136.7338,136.7884,4989.0
2021-07-29 13:40:00,150.4,150.46,150.36,150.37,8420.0,136.8339,136.8885,136.7975,136.8066,8420.0
2021-07-29 13:45:00,150.36,150.38,150.3,150.35,8002.0,136.7975,136.8157,136.7429,136.7884,8002.0
2021-07-29 13:50:00,150.33,150.42,150.25,150.42,4399.0,136.7702,136.8521,136.6974,136.8521,4399.0
2021-07-29 13:55:00,150.42,150.5,150.39,150.42,26889.0,136.8521,136.9249,136.8248,136.8521,26889.0
2021-07-29 14:00:00,150.42,150.44,150.38,150.39,12758.0,136.8521,136.8703,136.8157,136.8248,12758.0
2021-07-29 14:05:00,150.4,150.46,150.38,150.38,5550.0,136.8339,136.8885,136.8157,136.8157,5550.0
2021-07-29 14:10:00,150.38,150.44,150.36,150.38,15544.0,136.8157,136.8703,136.7975,136.8157,15544.0
2021-07-29 14:15:00,150.36,150.47,150.28,150.28,17706.0,136.7975,136.8976,136.7247,136.7247,17706.0
2021-07-29 14:20:00,150.27,150.4,150.27,150.32,10835.0,136.7156,136.8339,136.7156,136.7611,10835.0
2021-07-29 14:25:00,150.31,150.37,150.29,150.35,10691.0,136.752,136.8066,136.7338,136.7884,10691.0
2021-07-29 14:30:00,150.35,150.39,150.32,150.37,9230.0,136.7884,136.8248,136.7611,136.8066,9230.0
2021-07-29 14:35:00,150.36,150.36,150.21,150.21,9399.0,136.7975,136.7975,136.661,136.661,9399.0
2021-07-29 14:40:00,150.21,150.29,150.19,150.19,36977.0,136.661,136.7338,136.6428,136.6428,36977.0
2021-07-29 14:45:00,150.21,150.37,150.21,150.3,12703.0,136.661,136.8066,136.661,136.7429,12703.0
2021-07-29 14:50:00,150.31,150.37,150.3,150.34,7121.0,136.752,136.8066,136.7429,136.7793,7121.0
2021-07-29 14:55:00,150.35,150.39,150.29,150.3,11014.0,136.7884,136.8248,136.7338,136.7429,11014.0
2021-07-29 15:00:00,150.3,150.31,150.12,150.13,12606.0,136.7429,136.752,136.5792,136.5883,12606.0
2021-07-29 15:05:00,150.11,150.28,150.11,150.28,12617.0,136.5701,136.7247,136.5701,136.7247,12617.0
2021-07-29 15:10:00,150.28,150.28,150.08,150.1,7252.0,136.7247,136.7247,136.5428,136.561,7252.0
2021-07-29 15:15:00,150.09,150.2,150.05,150.14,9812.0,136.5519,136.6519,136.5155,136.5974,9812.0
2021-07-29 15:20:00,150.13,150.14,150.01,150.12,9237.0,136.5883,136.5974,136.4791,136.5792,9237.0
2021-07-29 15:25:00,150.12,150.22,150.1,150.13,13898.0,136.5792,136.6701,136.561,136.5883,13898.0
2021-07-29 15:30:00,150.13,150.16,150.07,150.16,9786.0,136.5883,136.6155,136.5337,136.6155,9786.0
2021-07-29 15:35:00,150.18,150.26,150.12,150.15,25304.0,136.6337,136.7065,136.5792,136.6065,25304.0
2021-07-29 15:40:00,150.16,150.16,149.97,150.0,37794.0,136.6155,136.6155,136.4427,136.47,37794.0
2021-07-29 15:45:00,149.99,150.0,149.7,149.7,40240.0,136.4609,136.47,136.197,136.197,40240.0
2021-07-29 15:50:00,149.67,149.89,149.64,149.83,48788.0,136.1697,136.3699,136.1425,136.3153,48788.0
2021-07-29 15:55:00,149.84,149.86,149.56,149.6,208957.0,136.3244,136.3426,136.0697,136.1061,208957.0
2021-07-30 09:30:00,148.87,149.73,148.5,149.42,40454.0,135.4419,136.2243,135.1053,135.9423,40454.0
2021-07-30 09:35:00,149.52,149.88,149.51,149.74,14760.0,136.0333,136.3608,136.0242,136.2334,14760.0
2021-07-30 09:40:00,149.8,149.96,149.64,149.68,26922.0,136.288,136.4336,136.1425,136.1788,26922.0
2021-07-30 09:45:00,149.68,149.8,149.5,149.59,20721.0,136.1788,136.288,136.0151,136.097,20721.0
2021-07-30 09:50:00,149.6,149.84,149.45,149.84,21758.0,136.1061,136.3244,135.9696,136.3244,21758.0
2021-07-30 09:55:00,149.83,150.02,149.74,149.85,11696.0,136.3153,136.4882,136.2334,136.3335,11696.0
2021-07-30 10:00:00,149.8,149.93,149.67,149.7,14848.0,136.288,136.4063,136.1697,136.197,14848.0
2021-07-30 10:05:00,149.7,149.87,149.6,149.84,11405.0,136.197,136.3517,136.1061,136.3244,11405.0
2021-07-30 10:10:00,149.83,149.92,149.77,149.84,13319.0,136.3153,136.3972,136.2607,136.3244,13319.0
2021-07-30 10:15:00,149.84,149.84,149.3,149.33,14694.0,136.3244,136.3244,135.8331,135.8604,14694.0
2021-07-30 10:20:00,149.33,149.38,149.21,149.27,19385.0,135.8604,135.9059,135.7512,135.8058,19385.0
2021-07-30 10:25:00,149.28,149.28,148.87,148.88,10085.0,135.8149,135.8149,135.4419,135.451,10085.0
2021-07-30 10:30:00,148.92,149.08,148.92,149.0,15721.0,135.4874,135.633,135.4874,135.5602,15721.0
2021-07-30 10:35:00,149.04,149.3,149.04,149.21,8268.0,135.5966,135.8331,135.5966,135.7512,8268.0
2021-07-30 10:40:00,149.23,149.3,149.13,149.18,15821.0,135.7694,135.8331,135.6785,135.7239,15821.0
2021-07-30 10:45:00,149.21,149.44,149.18,149.33,8429.0,135.7512,135.9605,135.7239,135.8604,8429.0
2021-07-30 10:50:00,149.36,149.41,149.01,149.13,13091.0,135.8877,135.9332,135.5693,135.6785,13091.0
2021-07-30 10:55:00,149.13,149.16,148.97,148.98,9504.0,135.6785,135.7057,135.5329,135.542,9504.0
2021-07-30 11:00:00,149.0,149.1,148.92,149.08,8410.0,135.5602,135.6512,135.4874,135.633,8410.0
2021-07-30 11:05:00,149.08,149.35,149.05,149.34,9921.0,135.633,135.8786,135.6057,135.8695,9921.0
2021-07-30 11:10:00,149.34,149.59,149.31,149.53,12790.0,135.8695,136.097,135.8422,136.0424,12790.0
2021-07-30 11:15:00,149.57,149.59,149.29,149.47,13902.0,136.0788,136.097,135.824,135.9878,13902.0
2021-07-30 11:20:00,149.49,149.61,149.45,149.54,8272.0,136.006,136.1152,135.9696,136.0515,8272.0
2021-07-30 11:25:00,149.54,149.54,149.41,149.51,5729.0,136.0515,136.0515,135.9332,136.0242,5729.0
2021-07-30 11:30:00,149.53,149.55,149.26,149.42,14578.0,136.0424,136.0606,135.7967,135.9423,14578.0
2021-07-30 11:35:00,149.45,149.51,149.34,149.38,15376.0,135.9696,136.0242,135.8695,135.9059,15376.0
2021-07-30 11:40:00,149.41,149.48,149.31,149.38,12302.0,135.9332,135.9969,135.8422,135.9059,12302.0
2021-07-30 11:45:00,149.42,149.42,149.04,149.06,9783.0,135.9423,135.9423,135.5966,135.6148,9783.0
2021-07-30 11:50:00,149.08,149.19,149.03,149.18,5465.0,135.633,135.733,135.5875,135.7239,5465.0
2021-07-30 11:55:00,149.19,149.29,149.14,149.29,7364.0,135.733,135.824,135.6876,135.824,7364.0
2021-07-30 12:00:00,149.22,149.47,149.17,149.46,8416.0,135.7603,135.9878,135.7148,135.9787,8416.0
2021-07-30 12:05:00,149.43,149.51,149.43,149.48,5533.0,135.9514,136.0242,135.9514,135.9969,5533.0
2021-07-30 12:10:00,149.5,149.69,149.5,149.66,15631.0,136.0151,136.1879,136.0151,136.1606,15631.0
2021-07-30 12:15:00,149.64,149.67,149.53,149.64,14550.0,136.1425,136.1697,136.0424,136.1425,14550.0
2021-07-30 12:20:00,149.65,149.71,149.6,149.71,7045.0,136.1516,136.2061,136.1061,136.2061,7045.0
2021-07-30 12:25:00,149.72,149.74,149.38,149.41,8897.0,136.2152,136.2334,135.9059,135.9332,8897.0
2021-07-30 12:30:00,149.38,149.43,149.36,149.36,5839.0,135.9059,135.9514,135.8877,135.8877,5839.0
2021-07-30 12:35:00,149.38,149.58,149.34,149.55,12795.0,135.9059,136.0879,135.8695,136.0606,12795.0
2021-07-30 12:40:00,149.55,149.58,149.51,149.55,5293.0,136.0606,136.0879,136.0242,136.0606,5293.0
2021-07-30 12:45:00,149.58,149.58,149.49,149.53,5069.0,136.0879,136.0879,136.006,136.0424,5069.0
2021-07-30 12:50:00,149.54,149.55,149.33,149.4,6267.0,136.0515,136.0606,135.8604,135.9241,6267.0
2021-07-30 12:55:00,149.41,149.56,149.41,149.54,7887.0,135.9332,136.0697,135.9332,136.0515,7887.0
2021-07-30 13:00:00,149.57,149.57,149.41,149.41,8119.0,136.0788,136.0788,135.9332,135.9332,8119.0
2021-07-30 13:05:00,149.45,149.63,149.45,149.59,7781.0,135.9696,136.1334,135.9696,136.097,7781.0
2021-07-30 13:10:00,149.59,149.75,149.58,149.72,4172.0,136.097,136.2425,136.0879,136.2152,4172.0
2021-07-30 13:15:00,149.74,149.85,149.74,149.79,5863.0,136.2334,136.3335,136.2334,136.2789,5863.0
2021-07-30 13:20:00,149.82,149.85,149.6,149.63,7014.0,136.3062,136.3335,136.1061,136.1334,7014.0
2021-07-30 13:25:00,149.65,149.77,149.6,149.77,10981.0,136.1516,136.2607,136.1061,136.2607,10981.0
2021-07-30 13:30:00,149.78,149.89,149.74,149.87,5370.0,136.2698,136.3699,136.2334,136.3517,5370.0
2021-07-30 13:35:00,149.88,149.91,149.79,149.83,4056.0,136.3608,136.3881,136.2789,136.3153,4056.0
2021-07-30 13:40:00,149.87,149.88,149.79,149.82,13220.0,136.3517,136.3608,136.2789,136.3062,13220.0
2021-07-30 13:45:00,149.81,149.89,149.72,149.79,9557.0,136.2971,136.3699,136.2152,136.2789,9557.0
2021-07-30 13:50:00,149.79,149.79,149.73,149.74,5797.0,136.2789,136.2789,136.2243,136.2334,5797.0
2021-07-30 13:55:00,149.72,149.87,149.68,149.86,12735.0,136.2152,136.3517,136.1788,136.3426,12735.0
2021-07-30 14:00:00,149.87,149.93,149.82,149.83,9848.0,136.3517,136.4063,136.3062,136.3153,9848.0
2021-07-30 14:05:00,149.83,149.84,149.67,149.67,7155.0,136.3153,136.3244,136.1697,136.1697,7155.0
2021-07-30 14:10:00,149.63,149.68,149.6,149.64,8661.0,136.1334,136.1788,136.1061,136.1425,8661.0
2021-07-30 14:15:00,149.62,149.66,149.53,149.59,9448.0,136.1243,136.1606,136.0424,136.097,9448.0
2021-07-30 14:20:00,149.64,149.66,149.47,149.47,5937.0,136.1425,136.1606,135.9878,135.9878,5937.0
2021-07-30 14:25:00,149.5,149.52,149.42,149.46,4580.0,136.0151,136.0333,135.9423,135.9787,4580.0
2021-07-30 14:30:00,149.44,149.48,149.34,149.37,8007.0,135.9605,135.9969,135.8695,135.8968,8007.0
2021-07-30 14:35:00,149.38,149.41,149.25,149.25,8052.0,135.9059,135.9332,135.7876,135.7876,8052.0
2021-07-30 14:40:00,149.22,149.37,149.19,149.3,5477.0,135.7603,135.8968,135.733,135.8331,5477.0
2021-07-30 14:45:00,149.33,149.37,149.28,149.29,4660.0,135.8604,135.8968,135.8149,135.824,4660.0
2021-07-30 14:50:00,149.28,149.38,149.27,149.34,6986.0,135.8149,135.9059,135.8058,135.8695,6986.0
2021-07-30 14:55:00,149.35,149.35,149.29,149.34,4835.0,135.8786,135.8786,135.824,135.8695,4835.0
2021-07-30 15:00:00,149.35,149.51,149.33,149.47,5425.0,135.8786,136.0242,135.8604,135.9878,5425.0
2021-07-30 15:05:00,149.5,149.5,149.29,149.33,5476.0,136.0151,136.0151,135.824,135.8604,5476.0
2021-07-30 15:10:00,149.35,149.44,149.26,149.33,7877.0,135.8786,135.9605,135.7967,135.8604,7877.0
2021-07-30 15:15:00,149.34,149.34,149.22,149.25,6779.0,135.8695,135.8695,135.7603,135.7876,6779.0
2021-07-30 15:20:00,149.25,149.27,149.08,149.1,8349.0,135.7876,135.8058,135.633,135.6512,8349.0
2021-07-30 15:25:00,149.12,149.25,149.09,149.17,8695.0,135.6694,135.7876,135.6421,135.7148,8695.0
2021-07-30 15:30:00,149.16,149.33,149.15,149.24,7777.0,135.7057,135.8604,135.6967,135.7785,7777.0
2021-07-30 15:35:00,149.22,149.22,148.99,149.05,11963.0,135.7603,135.7603,135.5511,135.6057,11963.0
2021-07-30 15:40:00,149.07,149.14,148.93,148.95,13927.0,135.6239,135.6876,135.4965,135.5147,13927.0
2021-07-30 15:45:00,148.95,148.97,148.86,148.95,16970.0,135.5147,135.5329,135.4328,135.5147,16970.0
2021-07-30 15:50:00,148.95,149.06,148.88,148.92,32645.0,135.5147,135.6148,135.451,135.4874,32645.0
2021-07-30 15:55:00,148.95,149.14,148.86,149.08,91327.0,135.5147,135.6876,135.4328,135.633,91327.0
2021-08-02 09:30:00,150.03,150.74,149.73,150.11,90401.0,136.4973,137.1432,136.2243,136.5701,90401.0
2021-08-02 09:35:00,150.0,150.26,150.0,150.09,26676.0,136.47,136.7065,136.47,136.5519,26676.0
2021-08-02 09:40:00,150.09,150.55,150.07,150.26,82953.0,136.5519,136.9704,136.5337,136.7065,82953.0
2021-08-02 09:45:00,150.11,150.19,149.06,149.47,31296.0,136.5701,136.6428,135.6148,135.9878,31296.0
2021-08-02 09:50:00,149.44,149.44,148.48,148.51,19932.0,135.9605,135.9605,135.0871,135.1144,19932.0
2021-08-02 09:55:00,148.5,148.5,147.79,147.85,24661.0,135.1053,135.1053,134.4593,134.5139,24661.0
2021-08-02 10:00:00,147.84,147.84,147.06,147.14,33590.0,134.5048,134.5048,133.7952,133.868,33590.0
2021-08-02 10:05:00,147.08,147.28,146.82,147.2,38137.0,133.8134,133.9953,133.5768,133.9225,38137.0
2021-08-02 10:10:00,147.28,147.47,147.08,147.34,55578.0,133.9953,134.1682,133.8134,134.0499,55578.0
2021-08-02 10:15:00,147.34,147.84,147.19,147.84,44693.0,134.0499,134.5048,133.9134,134.5048,44693.0
2021-08-02 10:20:00,147.85,147.91,147.57,147.75,32916.0,134.5139,134.5685,134.2592,134.4229,32916.0
2021-08-02 10:25:00,147.73,147.79,147.51,147.56,16366.0,134.4047,134.4593,134.2046,134.2501,16366.0
2021-08-02 10:30:00,147.53,147.66,146.9,147.02,21982.0,134.2228,134.341,133.6496,133.7588,21982.0
2021-08-02 10:35:00,146.99,146.99,146.28,146.44,48387.0,133.7315,133.7315,133.0855,133.2311,48387.0
2021-08-02 10:40:00,146.44,146.53,146.23,146.45,59329.0,133.2311,133.313,133.04,133.2402,59329.0
2021-08-02 10:45:00,146.41,146.71,146.16,146.16,40981.0,133.2038,133.4767,132.9763,132.9763,40981.0
2021-08-02 10:50:00,146.18,146.28,145.59,145.67,90847.0,132.9945,133.0855,132.4578,132.5305,90847.0
2021-08-02 10:55:00,145.67,145.93,145.41,145.75,55763.0,132.5305,132.7671,132.294,132.6033,55763.0
2021-08-02 11:00:00,145.79,145.79,145.17,145.39,38634.0,132.6397,132.6397,132.0756,132.2758,38634.0
2021-08-02 11:05:00,145.42,145.47,145.14,145.47,37079.0,132.3031,132.3486,132.0484,132.3486,37079.0
2021-08-02 11:10:00,145.46,145.79,145.36,145.58,31973.0,132.3395,132.6397,132.2485,132.4487,31973.0
2021-08-02 11:15:00,145.53,145.53,144.61,144.72,54595.0,132.4032,132.4032,131.5662,131.6662,54595.0
2021-08-02 11:20:00,144.71,145.19,144.63,144.69,39007.0,131.6571,132.0938,131.5844,131.6389,39007.0
2021-08-02 11:25:00,144.71,144.73,144.31,144.31,104948.0,131.6571,131.6753,131.2932,131.2932,104948.0
2021-08-02 11:30:00,144.34,145.24,144.28,144.97,78088.0,131.3205,132.1393,131.2659,131.8937,78088.0
2021-08-02 11:35:00,144.95,145.0,144.28,144.33,50414.0,131.8755,131.921,131.2659,131.3114,50414.0
2021-08-02 11:40:00,144.31,144.37,143.72,143.84,79794.0,131.2932,131.3478,130.7564,130.8656,79794.0
2021-08-02 11:45:00,143.81,143.85,143.62,143.71,107757.0,130.8383,130.8747,130.6655,130.7473,107757.0
2021-08-02 11:50:00,143.71,143.73,143.12,143.17,82909.0,130.7473,130.7655,130.2106,130.256,82909.0
2021-08-02 11:55:00,143.13,143.22,142.77,143.07,85626.0,130.2197,130.3015,129.8921,130.1651,85626.0
2021-08-02 12:00:00,143.04,143.11,142.83,143.05,67603.0,130.1378,130.2015,129.9467,130.1469,67603.0
2021-08-02 12:05:00,143.05,143.38,142.88,142.89,67000.0,130.1469,130.4471,129.9922,130.0013,67000.0
2021-08-02 12:10:00,142.9,143.05,142.83,142.9,129209.0,130.0104,130.1469,129.9467,130.0104,129209.0
2021-08-02 12:15:00,142.9,142.94,142.02,142.19,127566.0,130.0104,130.0468,129.2098,129.3644,127566.0
2021-08-02 12:20:00,142.19,142.95,142.09,142.75,67864.0,129.3644,130.0559,129.2735,129.8739,67864.0
2021-08-02 12:25:00,142.72,143.17,142.67,143.13,92576.0,129.8466,130.256,129.8011,130.2197,92576.0
2021-08-02 12:30:00,143.09,143.13,142.52,142.66,70240.0,130.1833,130.2197,129.6647,129.7921,70240.0
2021-08-02 12:35:00,142.65,143.07,142.35,142.94,170077.0,129.783,130.1651,129.51,130.0468,170077.0
2021-08-02 12:40:00,142.92,143.15,142.86,143.09,132152.0,130.0286,130.2379,129.974,130.1833,132152.0
2021-08-02 12:45:00,143.11,143.12,142.85,143.02,53292.0,130.2015,130.2106,129.9649,130.1196,53292.0
2021-08-02 12:50:00,143.01,143.04,142.38,142.39,36985.0,130.1105,130.1378,129.5373,129.5464,36985.0
2021-08-02 12:55:00,142.37,142.44,142.19,142.32,35117.0,129.5282,129.5919,129.3644,129.4827,35117.0
2021-08-02 13:00:00,142.3,142.35,142.18,142.26,29724.0,129.4645,129.51,129.3553,129.4281,29724.0
2021-08-02 13:05:00,142.26,142.31,141.82,141.86,33888.0,129.4281,129.4736,129.0278,129.0642,33888.0
2021-08-02 13:10:00,141.84,141.87,141.55,141.61,98057.0,129.046,129.0733,128.7822,128.8368,98057.0
2021-08-02 13:15:00,141.61,142.06,141.43,141.96,38538.0,128.8368,129.2462,128.673,129.1552,38538.0
2021-08-02 13:20:00,141.96,142.08,141.51,141.52,34176.0,129.1552,129.2644,128.7458,128.7549,34176.0
2021-08-02 13:25:00,141.5,141.52,140.71,140.8,78813.0,128.7367,128.7549,128.0179,128.0998,78813.0
2021-08-02 13:30:00,140.8,140.9,140.44,140.46,81356.0,128.0998,128.1908,127.7723,127.7905,81356.0
2021-08-02 13:35:00,140.47,140.52,139.7,139.78,121134.0,127.7996,127.8451,127.099,127.1718,121134.0
2021-08-02 13:40:00,139.8,140.02,139.34,139.39,90971.0,127.19,127.3902,126.7715,126.817,90971.0
2021-08-02 13:45:00,139.39,139.6,139.27,139.31,84845.0,126.817,127.0081,126.7078,126.7442,84845.0
2021-08-02 13:50:00,139.28,139.59,139.02,139.09,164218.0,126.7169,126.999,126.4804,126.5441,164218.0
2021-08-02 13:55:00,139.11,139.28,138.85,138.99,124395.0,126.5623,126.7169,126.3257,126.4531,124395.0
2021-08-02 14:00:00,138.97,139.16,138.37,138.41,80817.0,126.4349,126.6078,125.889,125.9254,80817.0
2021-08-02 14:05:00,138.36,138.38,137.77,137.8,132247.0,125.8799,125.8981,125.3431,125.3704,132247.0
2021-08-02 14:10:00,137.78,138.9,137.54,138.88,134966.0,125.3522,126.3712,125.1339,126.353,134966.0
2021-08-02 14:15:00,138.9,139.69,138.71,139.56,56810.0,126.3712,127.0899,126.1983,126.9717,56810.0
2021-08-02 14:20:00,139.57,139.95,139.25,139.5,100144.0,126.9808,127.3265,126.6896,126.9171,100144.0
2021-08-02 14:25:00,139.56,139.83,139.37,139.69,49435.0,126.9717,127.2173,126.7988,127.0899,49435.0
2021-08-02 14:30:00,139.69,139.69,138.96,139.15,145995.0,127.0899,127.0899,126.4258,126.5987,145995.0
2021-08-02 14:35:00,139.27,139.68,139.26,139.56,146122.0,126.7078,127.0808,126.6987,126.9717,146122.0
2021-08-02 14:40:00,139.59,140.04,139.57,139.87,126460.0,126.999,127.4084,126.9808,127.2537,126460.0
2021-08-02 14:45:00,139.87,140.03,139.82,139.99,69698.0,127.2537,127.3993,127.2082,127.3629,69698.0
2021-08-02 14:50:00,139.99,140.06,139.95,139.98,72796.0,127.3629,127.4266,127.3265,127.3538,72796.0
2021-08-02 14:55:00,140.01,140.61,140.01,140.29,212786.0,127.3811,127.927,127.3811,127.6358,212786.0
2021-08-02 15:00:00,140.27,140.86,140.21,140.75,81601.0,127.6176,128.1544,127.563,128.0543,81601.0
2021-08-02 15:05:00,140.74,140.94,140.65,140.72,59051.0,128.0452,128.2272,127.9634,128.027,59051.0
2021-08-02 15:10:00,140.73,140.9,140.55,140.69,80040.0,128.0361,128.1908,127.8724,127.9997,80040.0
2021-08-02 15:15:00,140.69,140.78,140.62,140.72,64315.0,127.9997,128.0816,127.9361,128.027,64315.0
2021-08-02 15:20:00,140.74,140.75,140.52,140.57,65148.0,128.0452,128.0543,127.8451,127.8906,65148.0
2021-08-02 15:25:00,140.57,141.36,140.57,141.06,104837.0,127.8906,128.6093,127.8906,128.3364,104837.0
2021-08-02 15:30:00,141.04,141.21,140.97,141.1,164218.0,128.3182,128.4728,128.2545,128.3728,164218.0
2021-08-02 15:35:00,141.13,141.13,140.11,140.21,220148.0,128.4001,128.4001,127.4721,127.563,220148.0
2021-08-02 15:40:00,140.19,140.94,140.17,140.78,166766.0,127.5448,128.2272,127.5266,128.0816,166766.0
2021-08-02 15:45:00,140.77,140.82,140.2,140.22,121474.0,128.0725,128.118,127.5539,127.5721,121474.0
2021-08-02 15:50:00,140.26,140.43,139.83,139.83,236164.0,127.6085,127.7632,127.2173,127.2173,236164.0
2021-08-02 15:55:00,139.88,139.88,138.24,139.06,643245.0,127.2628,127.2628,125.7707,126.5168,643245.0
2021-08-03 09:30:00,134.18,134.18,132.5,133.02,278277.0,122.0769,122.0769,120.5485,121.0216,278277.0
2021-08-03 09:35:00,133.16,133.16,130.0,130.37,306254.0,121.149,121.149,118.274,118.6106,306254.0
2021-08-03 09:40:00,130.37,131.22,130.03,130.13,283635.0,118.6106,119.3839,118.3013,118.3923,283635.0
2021-08-03 09:45:00,130.21,131.07,129.84,130.99,272718.0,118.465,119.2475,118.1284,119.1747,272718.0
2021-08-03 09:50:00,131.07,131.42,130.33,130.46,295498.0,119.2475,119.5659,118.5742,118.6925,295498.0
2021-08-03 09:55:00,130.47,130.58,129.51,129.88,202291.0,118.7016,118.8017,117.8282,118.1648,202291.0
2021-08-03 10:00:00,129.89,130.54,129.15,129.22,192609.0,118.1739,118.7653,117.5007,117.5643,192609.0
2021-08-03 10:05:00,129.28,130.06,129.17,129.6,143597.0,117.6189,118.3286,117.5188,117.9101,143597.0
2021-08-03 10:10:00,129.63,129.88,128.7,128.91,156662.0,117.9374,118.1648,117.0912,117.2823,156662.0
2021-08-03 10:15:00,128.88,129.27,128.88,129.16,73478.0,117.255,117.6098,117.255,117.5098,73478.0
2021-08-03 10:20:00,129.12,129.23,128.08,128.14,125798.0,117.4734,117.5734,116.5272,116.5818,125798.0
2021-08-03 10:25:00,128.11,128.48,127.67,128.09,164110.0,116.5545,116.8911,116.1541,116.5363,164110.0
2021-08-03 10:30:00,128.08,128.82,128.05,128.54,303784.0,116.5272,117.2004,116.4999,116.9457,303784.0
2021-08-03 10:35:00,128.54,128.54,127.95,128.32,139100.0,116.9457,116.9457,116.4089,116.7455,139100.0
2021-08-03 10:40:00,128.29,128.33,127.78,127.86,173293.0,116.7182,116.7546,116.2542,116.327,173293.0
2021-08-03 10:45:00,127.86,128.49,127.3,127.89,227124.0,116.327,116.9002,115.8175,116.3543,227124.0
2021-08-03 10:50:00,127.92,128.06,127.23,127.3,148289.0,116.3816,116.509,115.7538,115.8175,148289.0
2021-08-03 10:55:00,127.37,128.06,127.35,127.88,153737.0,115.8812,116.509,115.863,116.3452,153737.0
2021-08-03 11:00:00,127.91,128.16,126.87,126.92,163249.0,116.3725,116.6,115.4263,115.4718,163249.0
2021-08-03 11:05:00,126.9,127.28,126.66,127.15,155653.0,115.4536,115.7993,115.2353,115.6811,155653.0
2021-08-03 11:10:00,127.15,127.34,127.04,127.29,143058.0,115.6811,115.8539,115.581,115.8084,143058.0
2021-08-03 11:15:00,127.29,128.12,127.24,128.0,132935.0,115.8084,116.5636,115.7629,116.4544,132935.0
2021-08-03 11:20:00,128.0,128.1,127.6,127.97,213747.0,116.4544,116.5454,116.0905,116.4271,213747.0
2021-08-03 11:25:00,128.0,129.26,127.93,128.96,163871.0,116.4544,117.6007,116.3907,117.3278,163871.0
2021-08-03 11:30:00,128.9,129.59,128.8,129.4,374753.0,117.2732,117.901,117.1822,117.7281,374753.0
2021-08-03 11:35:00,129.43,130.26,129.3,129.5,243866.0,117.7554,118.5105,117.6371,117.8191,243866.0
2021-08-03 11:40:00,129.5,129.5,128.94,129.14,92782.0,117.8191,117.8191,117.3096,117.4916,92782.0
2021-08-03 11:45:00,129.06,129.06,128.2,128.56,61515.0,117.4188,117.4188,116.6363,116.9639,61515.0
2021-08-03 11:50:00,128.56,129.36,128.52,129.31,75475.0,116.9639,117.6917,116.9275,117.6462,75475.0
2021-08-03 11:55:00,129.31,129.57,129.18,129.31,152536.0,117.6462,117.8828,117.5279,117.6462,152536.0
2021-08-03 12:00:00,129.36,129.4,128.23,128.46,208882.0,117.6917,117.7281,116.6636,116.8729,208882.0
2021-08-03 12:05:00,128.41,129.1,128.39,128.99,119046.0,116.8274,117.4552,116.8092,117.3551,119046.0
2021-08-03 12:10:00,129.09,129.5,129.05,129.14,111416.0,117.4461,117.8191,117.4097,117.4916,111416.0
2021-08-03 12:15:00,129.18,129.47,129.13,129.46,84331.0,117.5279,117.7918,117.4825,117.7827,84331.0
2021-08-03 12:20:00,129.46,129.83,129.22,129.79,115438.0,117.7827,118.1193,117.5643,118.0829,115438.0
2021-08-03 12:25:00,129.79,130.12,129.72,130.05,147192.0,118.0829,118.3832,118.0192,118.3195,147192.0
2021-08-03 12:30:00,130.05,130.3,129.94,130.0,132159.0,118.3195,118.5469,118.2194,118.274,132159.0
2021-08-03 12:35:00,130.03,130.08,129.85,129.95,103621.0,118.3013,118.3468,118.1375,118.2285,103621.0
2021-08-03 12:40:00,129.91,130.07,129.72,129.88,56446.0,118.1921,118.3377,118.0192,118.1648,56446.0
2021-08-03 12:45:00,129.9,130.05,129.63,129.71,54667.0,118.183,118.3195,117.9374,118.0101,54667.0
2021-08-03 12:50:00,129.69,129.97,129.68,129.92,48296.0,117.9919,118.2467,117.9828,118.2012,48296.0
2021-08-03 12:55:00,129.94,129.94,129.47,129.55,38961.0,118.2194,118.2194,117.7918,117.8646,38961.0
2021-08-03 13:00:00,129.55,129.95,129.55,129.89,69259.0,117.8646,118.2285,117.8646,118.1739,69259.0
2021-08-03 13:05:00,129.89,129.9,129.71,129.85,44467.0,118.1739,118.183,118.0101,118.1375,44467.0
2021-08-03 13:10:00,129.85,129.88,129.76,129.77,19077.0,118.1375,118.1648,118.0556,118.0647,19077.0
2021-08-03 13:15:00,129.77,129.89,129.63,129.69,112321.0,118.0647,118.1739,117.9374,117.9919,112321.0
2021-08-03 13:20:00,129.73,130.08,129.63,129.86,237631.0,118.0283,118.3468,117.9374,118.1466,237631.0
2021-08-03 13:25:00,129.88,130.0,129.8,129.89,39420.0,118.1648,118.274,118.092,118.1739,39420.0
2021-08-03 13:30:00,129.86,129.88,129.48,129.48,30807.0,118.1466,118.1648,117.8009,117.8009,30807.0
2021-08-03 13:35:00,129.45,129.48,129.05,129.33,80130.0,117.7736,117.8009,117.4097,117.6644,80130.0
2021-08-03 13:40:00,129.3,129.35,129.14,129.25,81263.0,117.6371,117.6826,117.4916,117.5916,81263.0
2021-08-03 13:45:00,129.26,129.85,129.26,129.85,23582.0,117.6007,118.1375,117.6007,118.1375,23582.0
2021-08-03 13:50:00,129.89,130.14,129.8,129.87,134528.0,118.1739,118.4014,118.092,118.1557,134528.0
2021-08-03 13:55:00,129.86,130.37,129.84,130.37,166556.0,118.1466,118.6106,118.1284,118.6106,166556.0
2021-08-03 14:00:00,130.35,130.87,130.34,130.74,79541.0,118.5924,119.0655,118.5833,118.9472,79541.0
2021-08-03 14:05:00,130.75,130.85,130.53,130.56,48495.0,118.9563,119.0473,118.7562,118.7835,48495.0
2021-08-03 14:10:00,130.6,131.15,130.53,130.93,39223.0,118.8199,119.3203,118.7562,119.1201,39223.0
2021-08-03 14:15:00,130.95,131.14,130.93,131.09,86765.0,119.1383,119.3112,119.1201,119.2657,86765.0
2021-08-03 14:20:00,131.11,131.19,130.69,130.78,32553.0,119.2839,119.3566,118.9017,118.9836,32553.0
2021-08-03 14:25:00,130.77,131.13,130.71,130.84,126529.0,118.9745,119.3021,118.9199,119.0382,126529.0
2021-08-03 14:30:00,130.82,130.85,130.25,130.33,36621.0,119.02,119.0473,118.5014,118.5742,36621.0
2021-08-03 14:35:00,130.33,130.51,130.33,130.33,90096.0,118.5742,118.738,118.5742,118.5742,90096.0
2021-08-03 14:40:00,130.36,130.48,130.27,130.45,24354.0,118.6015,118.7107,118.5196,118.6834,24354.0
2021-08-03 14:45:00,130.5,130.58,130.35,130.46,39286.0,118.7289,118.8017,118.5924,118.6925,39286.0
2021-08-03 14:50:00,130.42,130.52,130.31,130.46,81581.0,118.6561,118.7471,118.556,118.6925,81581.0
2021-08-03 14:55:00,130.46,130.59,130.43,130.49,56841.0,118.6925,118.8108,118.6652,118.7198,56841.0
2021-08-03 15:00:00,130.49,130.96,130.48,130.96,90694.0,118.7198,119.1474,118.7107,119.1474,90694.0
2021-08-03 15:05:00,130.94,131.25,130.94,131.06,58551.0,119.1292,119.4112,119.1292,119.2384,58551.0
2021-08-03 15:10:00,131.06,131.12,130.74,130.81,96515.0,119.2384,119.293,118.9472,119.0109,96515.0
2021-08-03 15:15:00,130.81,131.17,130.68,131.09,73886.0,119.0109,119.3384,118.8926,119.2657,73886.0
2021-08-03 15:20:00,131.08,131.13,130.88,130.96,217538.0,119.2566,119.3021,119.0746,119.1474,217538.0
2021-08-03 15:25:00,130.95,130.97,130.46,130.47,31989.0,119.1383,119.1565,118.6925,118.7016,31989.0
2021-08-03 15:30:00,130.47,130.97,130.4,130.78,114089.0,118.7016,119.1565,118.6379,118.9836,114089.0
2021-08-03 15:35:00,130.78,130.82,130.57,130.72,87688.0,118.9836,119.02,118.7926,118.929,87688.0
2021-08-03 15:40:00,130.71,130.73,130.59,130.6,69678.0,118.9199,118.9381,118.8108,118.8199,69678.0
2021-08-03 15:45:00,130.61,131.13,130.58,131.0,167491.0,118.829,119.3021,118.8017,119.1838,167491.0
2021-08-03 15:50:00,131.02,131.29,130.82,130.86,269874.0,119.202,119.4476,119.02,119.0564,269874.0
2021-08-03 15:55:00,130.86,130.92,130.34,130.4,518440.0,119.0564,119.111,118.5833,118.6379,518440.0
2021-08-04 09:30:00,129.88,131.03,129.67,130.39,121680.0,118.1648,119.2111,117.9737,118.6288,121680.0
2021-08-04 09:35:00,130.34,130.76,129.98,129.98,53137.0,118.5833,118.9654,118.2558,118.2558,53137.0
2021-08-04 09:40:00,129.92,130.13,129.5,129.61,79598.0,118.2012,118.3923,117.8191,117.9192,79598.0
2021-08-04 09:45:00,129.56,129.86,129.29,129.53,79832.0,117.8737,118.1466,117.628,117.8464,79832.0
2021-08-04 09:50:00,129.55,129.77,129.55,129.66,82014.0,117.8646,118.0647,117.8646,117.9647,82014.0
2021-08-04 09:55:00,129.64,130.14,129.5,129.59,55790.0,117.9465,118.4014,117.8191,117.901,55790.0
2021-08-04 10:00:00,129.59,129.9,129.13,129.89,72765.0,117.901,118.183,117.4825,118.1739,72765.0
2021-08-04 10:05:00,129.86,130.22,129.63,130.16,63546.0,118.1466,118.4741,117.9374,118.4196,63546.0
2021-08-04 10:10:00,130.16,130.3,129.94,130.3,53307.0,118.4196,118.5469,118.2194,118.5469,53307.0
2021-08-04 10:15:00,130.33,130.35,129.54,129.71,43176.0,118.5742,118.5924,117.8555,118.0101,43176.0
2021-08-04 10:20:00,129.7,129.7,129.49,129.54,64170.0,118.001,118.001,117.81,117.8555,64170.0
2021-08-04 10:25:00,129.52,129.95,129.4,129.69,94842.0,117.8373,118.2285,117.7281,117.9919,94842.0
2021-08-04 10:30:00,129.66,129.66,129.14,129.14,74994.0,117.9647,117.9647,117.4916,117.4916,74994.0
2021-08-04 10:35:00,129.19,129.42,128.79,128.82,53855.0,117.537,117.7463,117.1731,117.2004,53855.0
2021-08-04 10:40:00,128.82,129.19,128.71,128.79,45577.0,117.2004,117.537,117.1003,117.1731,45577.0
2021-08-04 10:45:00,128.79,129.21,128.79,128.83,32650.0,117.1731,117.5552,117.1731,117.2095,32650.0
2021-08-04 10:50:00,128.83,128.83,128.09,128.09,48511.0,117.2095,117.2095,116.5363,116.5363,48511.0
2021-08-04 10:55:00,128.07,128.14,127.83,128.14,34827.0,116.5181,116.5818,116.2997,116.5818,34827.0
2021-08-04 11:00:00,128.17,128.39,127.99,128.24,48521.0,116.609,116.8092,116.4453,116.6727,48521.0
2021-08-04 11:05:00,128.27,128.29,127.99,128.13,23331.0,116.7,116.7182,116.4453,116.5727,23331.0
2021-08-04 11:10:00,128.16,128.16,127.88,128.04,27445.0,116.6,116.6,116.3452,116.4908,27445.0
2021-08-04 11:15:00,128.06,129.15,128.0,128.99,61027.0,116.509,117.5007,116.4544,117.3551,61027.0
2021-08-04 11:20:00,128.99,129.44,128.82,129.42,41694.0,117.3551,117.7645,117.2004,117.7463,41694.0
2021-08-04 11:25:00,129.4,129.46,128.83,128.92,34648.0,117.7281,117.7827,117.2095,117.2914,34648.0
2021-08-04 11:30:00,128.89,129.06,128.54,129.06,35156.0,117.2641,117.4188,116.9457,117.4188,35156.0
2021-08-04 11:35:00,129.03,129.13,128.89,129.04,58893.0,117.3915,117.4825,117.2641,117.4006,58893.0
2021-08-04 11:40:00,129.0,129.17,128.86,128.86,39334.0,117.3642,117.5188,117.2368,117.2368,39334.0
2021-08-04 11:45:00,128.86,128.86,128.47,128.7,33432.0,117.2368,117.2368,116.882,117.0912,33432.0
2021-08-04 11:50:00,128.69,128.83,128.6,128.65,68894.0,117.0821,117.2095,117.0003,117.0458,68894.0
2021-08-04 11:55:00,128.67,128.75,128.6,128.67,34042.0,117.0639,117.1367,117.0003,117.0639,34042.0
2021-08-04 12:00:00,128.66,128.69,128.42,128.59,42237.0,117.0549,117.0821,116.8365,116.9912,42237.0
2021-08-04 12:05:00,128.59,128.71,128.5,128.69,30777.0,116.9912,117.1003,116.9093,117.0821,30777.0
2021-08-04 12:10:00,128.68,128.91,128.55,128.9,28264.0,117.073,117.2823,116.9548,117.2732,28264.0
2021-08-04 12:15:00,128.87,128.96,128.78,128.84,24257.0,117.2459,117.3278,117.164,117.2186,24257.0
2021-08-04 12:20:00,128.81,128.82,128.59,128.67,35113.0,117.1913,117.2004,116.9912,117.0639,35113.0
2021-08-04 12:25:00,128.67,128.8,128.52,128.63,44175.0,117.0639,117.1822,116.9275,117.0276,44175.0
2021-08-04 12:30:00,128.63,128.71,128.55,128.65,67198.0,117.0276,117.1003,116.9548,117.0458,67198.0
2021-08-04 12:35:00,128.65,128.73,128.59,128.59,27624.0,117.0458,117.1185,116.9912,116.9912,27624.0
2021-08-04 12:40:00,128.59,128.59,128.35,128.51,44045.0,116.9912,116.9912,116.7728,116.9184,44045.0
2021-08-04 12:45:00,128.52,128.56,128.45,128.48,23742.0,116.9275,116.9639,116.8638,116.8911,23742.0
2021-08-04 12:50:00,128.49,128.54,128.45,128.46,18778.0,116.9002,116.9457,116.8638,116.8729,18778.0
2021-08-04 12:55:00,128.46,128.72,128.43,128.5,30259.0,116.8729,117.1094,116.8456,116.9093,30259.0
2021-08-04 13:00:00,128.5,128.74,128.48,128.72,49162.0,116.9093,117.1276,116.8911,117.1094,49162.0
2021-08-04 13:05:00,128.76,128.9,128.76,128.79,15467.0,117.1458,117.2732,117.1458,117.1731,15467.0
2021-08-04 13:10:00,128.82,128.83,128.65,128.72,14435.0,117.2004,117.2095,117.0458,117.1094,14435.0
2021-08-04 13:15:00,128.73,128.73,128.56,128.66,15199.0,117.1185,117.1185,116.9639,117.0549,15199.0
2021-08-04 13:20:00,128.64,128.64,128.54,128.63,17498.0,117.0367,117.0367,116.9457,117.0276,17498.0
2021-08-04 13:25:00,128.63,128.68,128.47,128.58,21591.0,117.0276,117.073,116.882,116.9821,21591.0
2021-08-04 13:30:00,128.59,128.93,128.59,128.81,27830.0,116.9912,117.3005,116.9912,117.1913,27830.0
2021-08-04 13:35:00,128.81,129.15,128.81,129.12,20081.0,117.1913,117.5007,117.1913,117.4734,20081.0
2021-08-04 13:40:00,129.12,129.43,129.12,129.39,26110.0,117.4734,117.7554,117.4734,117.719,26110.0
2021-08-04 13:45:00,129.39,129.51,129.34,129.51,26844.0,117.719,117.8282,117.6735,117.8282,26844.0
2021-08-04 13:50:00,129.49,129.55,129.41,129.51,16151.0,117.81,117.8646,117.7372,117.8282,16151.0
2021-08-04 13:55:00,129.53,129.69,129.46,129.58,24687.0,117.8464,117.9919,117.7827,117.8919,24687.0
2021-08-04 14:00:00,129.6,129.86,129.48,129.8,39850.0,117.9101,118.1466,117.8009,118.092,39850.0
2021-08-04 14:05:00,129.82,129.93,129.77,129.87,21607.0,118.1102,118.2103,118.0647,118.1557,21607.0
2021-08-04 14:10:00,129.84,129.85,129.68,129.72,18079.0,118.1284,118.1375,117.9828,118.0192,18079.0
2021-08-04 14:15:00,129.69,129.69,129.45,129.45,18191.0,117.9919,117.9919,117.7736,117.7736,18191.0
2021-08-04 14:20:00,129.41,129.47,129.33,129.47,20800.0,117.7372,117.7918,117.6644,117.7918,20800.0
2021-08-04 14:25:00,129.47,129.63,129.47,129.47,21164.0,117.7918,117.9374,117.7918,117.7918,21164.0
2021-08-04 14:30:00,129.47,129.54,129.39,129.5,18428.0,117.7918,117.8555,117.719,117.8191,18428.0
2021-08-04 14:35:00,129.46,129.46,129.23,129.3,25505.0,117.7827,117.7827,117.5734,117.6371,25505.0
2021-08-04 14:40:00,129.3,129.38,129.13,129.35,54550.0,117.6371,117.7099,117.4825,117.6826,54550.0
2021-08-04 14:45:00,129.35,129.42,129.0,129.0,36296.0,117.6826,117.7463,117.3642,117.3642,36296.0
2021-08-04 14:50:00,129.03,129.05,128.74,128.81,24154.0,117.3915,117.4097,117.1276,117.1913,24154.0
2021-08-04 14:55:00,128.82,128.91,128.76,128.76,31576.0,117.2004,117.2823,117.1458,117.1458,31576.0
2021-08-04 15:00:00,128.78,128.83,128.59,128.59,33764.0,117.164,117.2095,116.9912,116.9912,33764.0
2021-08-04 15:05:00,128.58,128.58,128.22,128.24,56380.0,116.9821,116.9821,116.6545,116.6727,56380.0
2021-08-04 15:10:00,128.24,128.34,128.21,128.34,29210.0,116.6727,116.7637,116.6454,116.7637,29210.0
2021-08-04 15:15:00,128.31,128.54,128.24,128.44,32563.0,116.7364,116.9457,116.6727,116.8547,32563.0
2021-08-04 15:20:00,128.45,128.51,128.15,128.28,53112.0,116.8638,116.9184,116.5909,116.7091,53112.0
2021-08-04 15:25:00,128.26,128.44,128.21,128.38,37784.0,116.6909,116.8547,116.6454,116.8001,37784.0
2021-08-04 15:30:00,128.39,129.02,128.36,128.75,78819.0,116.8092,117.3824,116.7819,117.1367,78819.0
2021-08-04 15:35:00,128.75,128.91,128.72,128.9,52662.0,117.1367,117.2823,117.1094,117.2732,52662.0
2021-08-04 15:40:00,128.91,128.96,128.8,128.9,61602.0,117.2823,117.3278,117.1822,117.2732,61602.0
2021-08-04 15:45:00,128.91,129.19,128.8,128.81,84239.0,117.2823,117.537,117.1822,117.1913,84239.0
2021-08-04 15:50:00,128.79,128.89,128.66,128.7,108701.0,117.1731,117.2641,117.0549,117.0912,108701.0
2021-08-04 15:55:00,128.7,128.83,128.63,128.83,292524.0,117.0912,117.2095,117.0276,117.2095,292524.0
2021-08-05 09:30:00,128.73,129.05,128.63,128.64,89966.0,117.1185,117.4097,117.0276,117.0367,89966.0
2021-08-05 09:35:00,128.62,128.85,128.28,128.47,26822.0,117.0185,117.2277,116.7091,116.882,26822.0
2021-08-05 09:40:00,128.36,128.5,128.12,128.13,43093.0,116.7819,116.9093,116.5636,116.5727,43093.0
2021-08-05 09:45:00,128.16,128.49,127.95,128.13,60614.0,116.6,116.9002,116.4089,116.5727,60614.0
2021-08-05 09:50:00,128.22,128.79,128.09,128.74,207944.0,116.6545,117.1731,116.5363,117.1276,207944.0
2021-08-05 09:55:00,128.77,128.8,128.21,128.8,113349.0,117.1549,117.1822,116.6454,117.1822,113349.0
2021-08-05 10:00:00,128.7,129.18,128.7,129.1,65051.0,117.0912,117.5279,117.0912,117.4552,65051.0
2021-08-05 10:05:00,129.11,129.43,129.01,129.23,73998.0,117.4643,117.7554,117.3733,117.5734,73998.0
2021-08-05 10:10:00,129.24,129.63,129.19,129.25,63143.0,117.5825,117.9374,117.537,117.5916,63143.0
2021-08-05 10:15:00,129.24,129.24,128.86,128.98,38839.0,117.5825,117.5825,117.2368,117.346,38839.0
2021-08-05 10:20:00,128.97,129.21,128.84,129.05,84445.0,117.3369,117.5552,117.2186,117.4097,84445.0
2021-08-05 10:25:00,129.05,129.16,128.82,128.93,99307.0,117.4097,117.5098,117.2004,117.3005,99307.0
2021-08-05 10:30:00,128.85,129.06,128.81,129.03,69480.0,117.2277,117.4188,117.1913,117.3915,69480.0
2021-08-05 10:35:00,129.06,129.29,128.9,128.91,79076.0,117.4188,117.628,117.2732,117.2823,79076.0
2021-08-05 10:40:00,128.94,130.2,128.92,130.15,59441.0,117.3096,118.4559,117.2914,118.4105,59441.0
2021-08-05 10:45:00,130.14,130.38,129.61,129.72,99703.0,118.4014,118.6197,117.9192,118.0192,99703.0
2021-08-05 10:50:00,129.72,130.34,129.55,129.99,209406.0,118.0192,118.5833,117.8646,118.2649,209406.0
2021-08-05 10:55:00,129.98,130.27,129.96,130.12,56005.0,118.2558,118.5196,118.2376,118.3832,56005.0
2021-08-05 11:00:00,130.14,130.25,129.98,130.16,35737.0,118.4014,118.5014,118.2558,118.4196,35737.0
2021-08-05 11:05:00,130.2,130.56,130.16,130.21,35968.0,118.4559,118.7835,118.4196,118.465,35968.0
2021-08-05 11:10:00,130.21,130.37,130.03,130.25,29505.0,118.465,118.6106,118.3013,118.5014,29505.0
2021-08-05 11:15:00,130.24,130.69,130.12,130.14,52985.0,118.4923,118.9017,118.3832,118.4014,52985.0
2021-08-05 11:20:00,130.16,130.17,129.75,129.81,76341.0,118.4196,118.4286,118.0465,118.1011,76341.0
2021-08-05 11:25:00,129.85,130.26,129.75,130.14,64934.0,118.1375,118.5105,118.0465,118.4014,64934.0
2021-08-05 11:30:00,130.19,130.29,130.03,130.03,14370.0,118.4468,118.5378,118.3013,118.3013,14370.0
2021-08-05 11:35:00,130.01,130.06,129.83,130.06,24806.0,118.2831,118.3286,118.1193,118.3286,24806.0
2021-08-05 11:40:00,130.04,130.06,129.74,129.83,34776.0,118.3104,118.3286,118.0374,118.1193,34776.0
2021-08-05 11:45:00,129.82,129.91,129.76,129.87,23984.0,118.1102,118.1921,118.0556,118.1557,23984.0
2021-08-05 11:50:00,129.87,129.9,129.82,129.84,29864.0,118.1557,118.183,118.1102,118.1284,29864.0
2021-08-05 11:55:00,129.84,129.88,129.74,129.75,17573.0,118.1284,118.1648,118.0374,118.0465,17573.0
2021-08-05 12:00:00,129.73,129.87,129.71,129.75,21550.0,118.0283,118.1557,118.0101,118.0465,21550.0
2021-08-05 12:05:00,129.77,129.83,129.74,129.81,45944.0,118.0647,118.1193,118.0374,118.1011,45944.0
2021-08-05 12:10:00,129.81,129.86,129.68,129.85,78873.0,118.1011,118.1466,117.9828,118.1375,78873.0
2021-08-05 12:15:00,129.84,130.0,129.73,129.95,25273.0,118.1284,118.274,118.0283,118.2285,25273.0
2021-08-05 12:20:00,129.96,130.34,129.96,130.26,27824.0,118.2376,118.5833,118.2376,118.5105,27824.0
2021-08-05 12:25:00,130.24,130.24,129.98,130.24,37285.0,118.4923,118.4923,118.2558,118.4923,37285.0
2021-08-05 12:30:00,130.24,130.39,130.14,130.25,34537.0,118.4923,118.6288,118.4014,118.5014,34537.0
2021-08-05 12:35:00,130.25,130.26,130.05,130.09,28714.0,118.5014,118.5105,118.3195,118.3559,28714.0
2021-08-05 12:40:00,130.11,130.11,129.92,130.04,15393.0,118.3741,118.3741,118.2012,118.3104,15393.0
2021-08-05 12:45:00,130.04,130.05,129.93,130.05,27071.0,118.3104,118.3195,118.2103,118.3195,27071.0
2021-08-05 12:50:00,130.05,130.11,129.9,129.96,22036.0,118.3195,118.3741,118.183,118.2376,22036.0
2021-08-05 12:55:00,129.96,129.99,129.86,129.87,10471.0,118.2376,118.2649,118.1466,118.1557,10471.0
2021-08-05 13:00:00,129.9,129.9,129.71,129.74,13323.0,118.183,118.183,118.0101,118.0374,13323.0
2021-08-05 13:05:00,129.74,129.98,129.7,129.97,10050.0,118.0374,118.2558,118.001,118.2467,10050.0
2021-08-05 13:10:00,129.95,129.99,129.79,129.93,10451.0,118.2285,118.2649,118.0829,118.2103,10451.0
2021-08-05 13:15:00,129.93,129.93,129.71,129.72,41980.0,118.2103,118.2103,118.0101,118.0192,41980.0
2021-08-05 13:20:00,129.7,129.77,129.63,129.67,12077.0,118.001,118.0647,117.9374,117.9737,12077.0
2021-08-05 13:25:00,129.69,129.74,129.61,129.62,11601.0,117.9919,118.0374,117.9192,117.9283,11601.0
2021-08-05 13:30:00,129.61,129.67,129.53,129.62,15639.0,117.9192,117.9737,117.8464,117.9283,15639.0
2021-08-05 13:35:00,129.65,129.68,129.57,129.67,11550.0,117.9556,117.9828,117.8828,117.9737,11550.0
2021-08-05 13:40:00,129.67,129.69,129.6,129.66,13092.0,117.9737,117.9919,117.9101,117.9647,13092.0
2021-08-05 13:45:00,129.66,129.68,129.59,129.66,29874.0,117.9647,117.9828,117.901,117.9647,29874.0
2021-08-05 13:50:00,129.66,129.68,129.61,129.65,21979.0,117.9647,117.9828,117.9192,117.9556,21979.0
2021-08-05 13:55:00,129.64,129.7,129.56,129.58,23982.0,117.9465,118.001,117.8737,117.8919,23982.0
2021-08-05 14:00:00,129.57,130.07,129.57,129.89,24001.0,117.8828,118.3377,117.8828,118.1739,24001.0
2021-08-05 14:05:00,129.91,130.07,129.91,129.98,15656.0,118.1921,118.3377,118.1921,118.2558,15656.0
2021-08-05 14:10:00,129.98,130.04,129.85,129.94,31985.0,118.2558,118.3104,118.1375,118.2194,31985.0
2021-08-05 14:15:00,129.92,129.96,129.84,129.89,24945.0,118.2012,118.2376,118.1284,118.1739,24945.0
2021-08-05 14:20:00,129.89,129.91,129.8,129.81,15450.0,118.1739,118.1921,118.092,118.1011,15450.0
2021-08-05 14:25:00,129.81,129.91,129.8,129.84,18562.0,118.1011,118.1921,118.092,118.1284,18562.0
2021-08-05 14:30:00,129.83,129.88,129.65,129.65,27843.0,118.1193,118.1648,117.9556,117.9556,27843.0
2021-08-05 14:35:00,129.65,129.88,129.62,129.82,29892.0,117.9556,118.1648,117.9283,118.1102,29892.0
2021-08-05 14:40:00,129.81,129.92,129.72,129.72,18050.0,118.1011,118.2012,118.0192,118.0192,18050.0
2021-08-05 14:45:00,129.71,129.85,129.66,129.68,20525.0,118.0101,118.1375,117.9647,117.9828,20525.0
2021-08-05 14:50:00,129.68,129.74,129.58,129.58,24364.0,117.9828,118.0374,117.8919,117.8919,24364.0
2021-08-05 14:55:00,129.59,129.77,129.4,129.74,33472.0,117.901,118.0647,117.7281,118.0374,33472.0
2021-08-05 15:00:00,129.74,129.87,129.7,129.78,42172.0,118.0374,118.1557,118.001,118.0738,42172.0
2021-08-05 15:05:00,129.78,129.8,129.65,129.66,42377.0,118.0738,118.092,117.9556,117.9647,42377.0
2021-08-05 15:10:00,129.66,129.67,129.57,129.61,50425.0,117.9647,117.9737,117.8828,117.9192,50425.0
2021-08-05 15:15:00,129.61,129.65,129.55,129.55,73401.0,117.9192,117.9556,117.8646,117.8646,73401.0
2021-08-05 15:20:00,129.52,129.6,129.4,129.45,44377.0,117.8373,117.9101,117.7281,117.7736,44377.0
2021-08-05 15:25:00,129.44,129.67,129.36,129.66,44642.0,117.7645,117.9737,117.6917,117.9647,44642.0
2021-08-05 15:30:00,129.65,129.72,129.57,129.61,65791.0,117.9556,118.0192,117.8828,117.9192,65791.0
2021-08-05 15:35:00,129.61,129.67,129.5,129.59,63206.0,117.9192,117.9737,117.8191,117.901,63206.0
2021-08-05 15:40:00,129.59,129.63,129.3,129.37,167384.0,117.901,117.9374,117.6371,117.7008,167384.0
2021-08-05 15:45:00,129.36,129.37,129.15,129.32,65421.0,117.6917,117.7008,117.5007,117.6553,65421.0
2021-08-05 15:50:00,129.39,129.49,129.32,129.46,65512.0,117.719,117.81,117.6553,117.7827,65512.0
2021-08-05 15:55:00,129.45,129.6,129.4,129.52,202738.0,117.7736,117.9101,117.7281,117.8373,202738.0
2021-08-06 09:30:00,129.63,129.74,128.66,128.66,76942.0,117.9374,118.0374,117.0549,117.0549,76942.0
2021-08-06 09:35:00,128.62,130.1,128.5,130.1,200752.0,117.0185,118.365,116.9093,118.365,200752.0
2021-08-06 09:40:00,130.03,130.7,130.03,130.53,113087.0,118.3013,118.9108,118.3013,118.7562,113087.0
2021-08-06 09:45:00,130.53,131.1,130.53,131.0,77471.0,118.7562,119.2748,118.7562,119.1838,77471.0
2021-08-06 09:50:00,130.96,131.58,130.79,131.26,83442.0,119.1474,119.7115,118.9927,119.4203,83442.0
2021-08-06 09:55:00,131.28,131.3,130.93,131.06,43357.0,119.4385,119.4567,119.1201,119.2384,43357.0
2021-08-06 10:00:00,131.04,131.39,131.0,131.31,51488.0,119.2202,119.5386,119.1838,119.4658,51488.0
2021-08-06 10:05:00,131.3,131.89,131.27,131.86,47411.0,119.4567,119.9935,119.4294,119.9662,47411.0
2021-08-06 10:10:00,131.86,131.91,131.52,131.8,104772.0,119.9662,120.0117,119.6569,119.9116,104772.0
2021-08-06 10:15:00,131.79,131.95,131.68,131.88,94601.0,119.9025,120.0481,119.8024,119.9844,94601.0
2021-08-06 10:20:00,131.87,132.35,131.83,132.32,38987.0,119.9753,120.412,119.9389,120.3847,38987.0
2021-08-06 10:25:00,132.32,132.35,131.99,132.09,82065.0,120.3847,120.412,120.0845,120.1755,82065.0
2021-08-06 10:30:00,132.11,132.14,131.49,131.58,58103.0,120.1937,120.221,119.6296,119.7115,58103.0
2021-08-06 10:35:00,131.58,131.64,131.28,131.38,41986.0,119.7115,119.7661,119.4385,119.5295,41986.0
2021-08-06 10:40:00,131.39,131.53,131.26,131.36,24425.0,119.5386,119.666,119.4203,119.5113,24425.0
2021-08-06 10:45:00,131.33,131.66,131.23,131.5,31362.0,119.484,119.7843,119.393,119.6387,31362.0
2021-08-06 10:50:00,131.5,131.68,131.43,131.63,59928.0,119.6387,119.8024,119.575,119.757,59928.0
2021-08-06 10:55:00,131.63,131.64,131.4,131.55,41864.0,119.757,119.7661,119.5477,119.6842,41864.0
2021-08-06 11:00:00,131.58,132.55,131.55,132.55,85764.0,119.7115,120.594,119.6842,120.594,85764.0
2021-08-06 11:05:00,132.53,132.9,132.49,132.88,41147.0,120.5758,120.9124,120.5394,120.8942,41147.0
2021-08-06 11:10:00,132.87,132.93,132.59,132.63,52949.0,120.8851,120.9397,120.6304,120.6668,52949.0
2021-08-06 11:15:00,132.63,132.84,132.5,132.56,27963.0,120.6668,120.8578,120.5485,120.6031,27963.0
2021-08-06 11:20:00,132.58,133.06,132.52,133.06,27930.0,120.6213,121.058,120.5667,121.058,27930.0
2021-08-06 11:25:00,133.03,133.06,132.87,132.97,33831.0,121.0307,121.058,120.8851,120.9761,33831.0
2021-08-06 11:30:00,132.96,132.96,132.42,132.8,38809.0,120.967,120.967,120.4757,120.8214,38809.0
2021-08-06 11:35:00,132.8,133.0,132.71,132.71,18604.0,120.8214,121.0034,120.7395,120.7395,18604.0
2021-08-06 11:40:00,132.71,132.99,132.56,132.61,190592.0,120.7395,120.9943,120.6031,120.6486,190592.0
2021-08-06 11:45:00,132.63,133.3,132.63,133.3,61570.0,120.6668,121.2763,120.6668,121.2763,61570.0
2021-08-06 11:50:00,133.3,133.39,133.03,133.34,22434.0,121.2763,121.3582,121.0307,121.3127,22434.0
2021-08-06 11:55:00,133.32,133.82,133.31,133.65,96397.0,121.2945,121.7494,121.2854,121.5948,96397.0
2021-08-06 12:00:00,133.64,133.84,133.56,133.8,21185.0,121.5857,121.7676,121.5129,121.7312,21185.0
2021-08-06 12:05:00,133.84,134.19,133.81,134.13,34964.0,121.7676,122.086,121.7403,122.0315,34964.0
2021-08-06 12:10:00,134.12,134.25,134.0,134.14,40156.0,122.0224,122.1406,121.9132,122.0406,40156.0
2021-08-06 12:15:00,134.14,134.17,133.78,134.16,71106.0,122.0406,122.0678,121.713,122.0588,71106.0
2021-08-06 12:20:00,134.17,134.54,134.15,134.21,45590.0,122.0678,122.4045,122.0497,122.1042,45590.0
2021-08-06 12:25:00,134.22,134.45,134.17,134.45,185206.0,122.1133,122.3226,122.0678,122.3226,185206.0
2021-08-06 12:30:00,134.46,134.5,134.09,134.43,103577.0,122.3317,122.3681,121.9951,122.3044,103577.0
2021-08-06 12:35:00,134.42,134.48,134.25,134.34,44641.0,122.2953,122.3499,122.1406,122.2225,44641.0
2021-08-06 12:40:00,134.34,134.41,134.21,134.39,24141.0,122.2225,122.2862,122.1042,122.268,24141.0
2021-08-06 12:45:00,134.41,134.47,134.25,134.45,35755.0,122.2862,122.3408,122.1406,122.3226,35755.0
2021-08-06 12:50:00,134.47,134.72,134.45,134.59,27789.0,122.3408,122.5682,122.3226,122.45,27789.0
2021-08-06 12:55:00,134.56,134.59,134.34,134.4,48128.0,122.4227,122.45,122.2225,122.2771,48128.0
2021-08-06 13:00:00,134.36,134.43,134.16,134.19,32538.0,122.2407,122.3044,122.0588,122.086,32538.0
2021-08-06 13:05:00,134.17,134.17,133.78,133.92,23058.0,122.0678,122.0678,121.713,121.8404,23058.0
2021-08-06 13:10:00,133.92,134.17,133.85,134.1,20977.0,121.8404,122.0678,121.7767,122.0042,20977.0
2021-08-06 13:15:00,134.11,134.27,134.08,134.23,31486.0,122.0133,122.1588,121.986,122.1224,31486.0
2021-08-06 13:20:00,134.29,134.43,134.22,134.41,17833.0,122.177,122.3044,122.1133,122.2862,17833.0
2021-08-06 13:25:00,134.45,134.55,134.32,134.44,25944.0,122.3226,122.4136,122.2043,122.3135,25944.0
2021-08-06 13:30:00,134.45,134.53,134.39,134.46,23668.0,122.3226,122.3954,122.268,122.3317,23668.0
2021-08-06 13:35:00,134.47,134.53,134.33,134.41,59152.0,122.3408,122.3954,122.2134,122.2862,59152.0
2021-08-06 13:40:00,134.41,134.52,134.38,134.48,37521.0,122.2862,122.3863,122.2589,122.3499,37521.0
2021-08-06 13:45:00,134.48,134.61,134.43,134.58,95674.0,122.3499,122.4682,122.3044,122.4409,95674.0
2021-08-06 13:50:00,134.6,134.94,134.6,134.92,27100.0,122.4591,122.7684,122.4591,122.7502,27100.0
2021-08-06 13:55:00,134.92,135.05,134.84,135.04,41335.0,122.7502,122.8685,122.6774,122.8594,41335.0
2021-08-06 14:00:00,135.09,135.19,135.0,135.12,30334.0,122.9049,122.9958,122.823,122.9322,30334.0
2021-08-06 14:05:00,135.09,135.1,134.81,134.91,23795.0,122.9049,122.914,122.6501,122.7411,23795.0
2021-08-06 14:10:00,134.97,135.01,134.83,134.91,33116.0,122.7957,122.8321,122.6683,122.7411,33116.0
2021-08-06 14:15:00,134.92,135.07,134.89,134.89,68896.0,122.7502,122.8867,122.7229,122.7229,68896.0
2021-08-06 14:20:00,134.87,134.87,134.51,134.55,31260.0,122.7047,122.7047,122.3772,122.4136,31260.0
2021-08-06 14:25:00,134.6,134.73,134.39,134.66,92336.0,122.4591,122.5773,122.268,122.5137,92336.0
2021-08-06 14:30:00,134.68,135.04,134.67,134.9,27999.0,122.5318,122.8594,122.5227,122.732,27999.0
2021-08-06 14:35:00,134.89,134.89,134.76,134.82,16626.0,122.7229,122.7229,122.6046,122.6592,16626.0
2021-08-06 14:40:00,134.82,135.03,134.82,135.01,27155.0,122.6592,122.8503,122.6592,122.8321,27155.0
2021-08-06 14:45:00,134.99,134.99,134.67,134.67,25979.0,122.8139,122.8139,122.5227,122.5227,25979.0
2021-08-06 14:50:00,134.67,134.76,134.64,134.69,18650.0,122.5227,122.6046,122.4955,122.5409,18650.0
2021-08-06 14:55:00,134.71,134.74,134.5,134.51,40026.0,122.5591,122.5864,122.3681,122.3772,40026.0
2021-08-06 15:00:00,134.5,134.54,134.09,134.54,45151.0,122.3681,122.4045,121.9951,122.4045,45151.0
2021-08-06 15:05:00,134.53,134.67,134.52,134.61,27080.0,122.3954,122.5227,122.3863,122.4682,27080.0
2021-08-06 15:10:00,134.61,134.68,134.54,134.63,37319.0,122.4682,122.5318,122.4045,122.4864,37319.0
2021-08-06 15:15:00,134.65,134.65,134.5,134.56,35510.0,122.5046,122.5046,122.3681,122.4227,35510.0
2021-08-06 15:20:00,134.56,134.59,134.4,134.44,31132.0,122.4227,122.45,122.2771,122.3135,31132.0
2021-08-06 15:25:00,134.43,134.67,134.41,134.61,35107.0,122.3044,122.5227,122.2862,122.4682,35107.0
2021-08-06 15:30:00,134.61,134.65,134.29,134.53,180510.0,122.4682,122.5046,122.177,122.3954,180510.0
2021-08-06 15:35:00,134.53,134.59,134.33,134.38,58592.0,122.3954,122.45,122.2134,122.2589,58592.0
2021-08-06 15:40:00,134.38,134.45,134.15,134.19,70406.0,122.2589,122.3226,122.0497,122.086,70406.0
2021-08-06 15:45:00,134.2,134.2,133.69,133.8,94341.0,122.0951,122.0951,121.6311,121.7312,94341.0
2021-08-06 15:50:00,133.77,133.85,133.63,133.69,144625.0,121.7039,121.7767,121.5766,121.6311,144625.0
2021-08-06 15:55:00,133.66,133.9,133.63,133.86,325050.0,121.6039,121.8222,121.5766,121.7858,325050.0
2021-08-09 09:30:00,133.63,134.19,133.43,134.01,49162.0,121.5766,122.086,121.3946,121.9223,49162.0
2021-08-09 09:35:00,133.97,134.01,133.47,133.81,35062.0,121.8859,121.9223,121.431,121.7403,35062.0
2021-08-09 09:40:00,133.91,134.34,133.81,134.08,53773.0,121.8313,122.2225,121.7403,121.986,53773.0
2021-08-09 09:45:00,134.09,134.55,134.09,134.46,29588.0,121.9951,122.4136,121.9951,122.3317,29588.0
2021-08-09 09:50:00,134.53,134.55,133.78,133.83,35150.0,122.3954,122.4136,121.713,121.7585,35150.0
2021-08-09 09:55:00,133.82,133.82,133.37,133.5,21326.0,121.7494,121.7494,121.34,121.4583,21326.0
2021-08-09 10:00:00,133.53,133.64,133.36,133.64,43166.0,121.4856,121.5857,121.3309,121.5857,43166.0
2021-08-09 10:05:00,133.63,133.64,133.22,133.33,17299.0,121.5766,121.5857,121.2035,121.3036,17299.0
2021-08-09 10:10:00,133.31,133.57,133.3,133.48,27664.0,121.2854,121.522,121.2763,121.4401,27664.0
2021-08-09 10:15:00,133.45,133.88,133.38,133.88,22494.0,121.4128,121.804,121.3491,121.804,22494.0
2021-08-09 10:20:00,133.92,134.21,133.78,134.15,29354.0,121.8404,122.1042,121.713,122.0497,29354.0
2021-08-09 10:25:00,134.14,134.29,134.0,134.1,28391.0,122.0406,122.177,121.9132,122.0042,28391.0
2021-08-09 10:30:00,134.09,134.12,133.92,133.93,17921.0,121.9951,122.0224,121.8404,121.8495,17921.0
2021-08-09 10:35:00,133.93,134.29,133.86,134.0,19301.0,121.8495,122.177,121.7858,121.9132,19301.0
2021-08-09 10:40:00,133.97,133.97,133.67,133.82,15950.0,121.8859,121.8859,121.6129,121.7494,15950.0
2021-08-09 10:45:00,133.8,133.82,133.37,133.5,30555.0,121.7312,121.7494,121.34,121.4583,30555.0
2021-08-09 10:50:00,133.56,133.9,133.56,133.64,22634.0,121.5129,121.8222,121.5129,121.5857,22634.0
2021-08-09 10:55:00,133.64,133.77,133.47,133.77,19451.0,121.5857,121.7039,121.431,121.7039,19451.0
2021-08-09 11:00:00,133.77,133.93,133.71,133.89,20027.0,121.7039,121.8495,121.6493,121.8131,20027.0
2021-08-09 11:05:00,133.93,133.99,133.76,133.9,11331.0,121.8495,121.9041,121.6948,121.8222,11331.0
2021-08-09 11:10:00,133.92,134.27,133.88,134.17,23288.0,121.8404,122.1588,121.804,122.0678,23288.0
2021-08-09 11:15:00,134.14,134.41,134.09,134.37,25655.0,122.0406,122.2862,121.9951,122.2498,25655.0
2021-08-09 11:20:00,134.36,134.38,134.19,134.38,18980.0,122.2407,122.2589,122.086,122.2589,18980.0
2021-08-09 11:25:00,134.38,134.62,134.38,134.53,24675.0,122.2589,122.4773,122.2589,122.3954,24675.0
2021-08-09 11:30:00,134.55,134.71,134.41,134.7,26695.0,122.4136,122.5591,122.2862,122.55,26695.0
2021-08-09 11:35:00,134.72,134.76,134.62,134.68,19358.0,122.5682,122.6046,122.4773,122.5318,19358.0
2021-08-09 11:40:00,134.67,134.91,134.59,134.83,50162.0,122.5227,122.7411,122.45,122.6683,50162.0
2021-08-09 11:45:00,134.85,134.91,134.21,134.21,30516.0,122.6865,122.7411,122.1042,122.1042,30516.0
2021-08-09 11:50:00,134.21,134.51,134.16,134.37,19799.0,122.1042,122.3772,122.0588,122.2498,19799.0
2021-08-09 11:55:00,134.34,134.47,134.33,134.44,36408.0,122.2225,122.3408,122.2134,122.3135,36408.0
2021-08-09 12:00:00,134.44,134.44,134.15,134.23,19710.0,122.3135,122.3135,122.0497,122.1224,19710.0
2021-08-09 12:05:00,134.25,134.43,134.23,134.43,18487.0,122.1406,122.3044,122.1224,122.3044,18487.0
2021-08-09 12:10:00,134.44,134.5,134.29,134.48,18073.0,122.3135,122.3681,122.177,122.3499,18073.0
2021-08-09 12:15:00,134.47,134.6,134.38,134.53,23735.0,122.3408,122.4591,122.2589,122.3954,23735.0
2021-08-09 12:20:00,134.58,134.67,134.54,134.62,14486.0,122.4409,122.5227,122.4045,122.4773,14486.0
2021-08-09 12:25:00,134.62,134.62,134.47,134.56,12541.0,122.4773,122.4773,122.3408,122.4227,12541.0
2021-08-09 12:30:00,134.56,134.62,134.46,134.53,19839.0,122.4227,122.4773,122.3317,122.3954,19839.0
2021-08-09 12:35:00,134.52,134.52,134.37,134.38,16148.0,122.3863,122.3863,122.2498,122.2589,16148.0
2021-08-09 12:40:00,134.36,134.51,134.28,134.42,18135.0,122.2407,122.3772,122.1679,122.2953,18135.0
2021-08-09 12:45:00,134.41,134.42,134.12,134.12,29388.0,122.2862,122.2953,122.0224,122.0224,29388.0
2021-08-09 12:50:00,134.11,134.19,134.01,134.17,16655.0,122.0133,122.086,121.9223,122.0678,16655.0
2021-08-09 12:55:00,134.19,134.31,134.06,134.28,26590.0,122.086,122.1952,121.9678,122.1679,26590.0
2021-08-09 13:00:00,134.31,134.54,134.31,134.54,32478.0,122.1952,122.4045,122.1952,122.4045,32478.0
2021-08-09 13:05:00,134.55,134.69,134.49,134.68,17121.0,122.4136,122.5409,122.359,122.5318,17121.0
2021-08-09 13:10:00,134.68,134.97,134.68,134.97,27874.0,122.5318,122.7957,122.5318,122.7957,27874.0
2021-08-09 13:15:00,134.93,135.01,134.63,134.67,29611.0,122.7593,122.8321,122.4864,122.5227,29611.0
2021-08-09 13:20:00,134.69,134.94,134.69,134.94,15701.0,122.5409,122.7684,122.5409,122.7684,15701.0
2021-08-09 13:25:00,134.95,135.01,134.81,134.99,17269.0,122.7775,122.8321,122.6501,122.8139,17269.0
2021-08-09 13:30:00,134.98,135.05,134.88,134.98,18799.0,122.8048,122.8685,122.7138,122.8048,18799.0
2021-08-09 13:35:00,134.96,135.05,134.95,135.0,18847.0,122.7866,122.8685,122.7775,122.823,18847.0
2021-08-09 13:40:00,135.03,135.1,134.88,134.94,17314.0,122.8503,122.914,122.7138,122.7684,17314.0
2021-08-09 13:45:00,134.95,134.95,134.73,134.78,16739.0,122.7775,122.7775,122.5773,122.6228,16739.0
2021-08-09 13:50:00,134.8,134.8,134.45,134.47,19394.0,122.641,122.641,122.3226,122.3408,19394.0
2021-08-09 13:55:00,134.47,134.59,134.32,134.34,21771.0,122.3408,122.45,122.2043,122.2225,21771.0
2021-08-09 14:00:00,134.38,134.43,134.07,134.11,20438.0,122.2589,122.3044,121.9769,122.0133,20438.0
2021-08-09 14:05:00,134.11,134.15,133.96,134.11,25603.0,122.0133,122.0497,121.8768,122.0133,25603.0
2021-08-09 14:10:00,134.15,134.31,134.13,134.21,20929.0,122.0497,122.1952,122.0315,122.1042,20929.0
2021-08-09 14:15:00,134.23,134.38,134.2,134.38,14518.0,122.1224,122.2589,122.0951,122.2589,14518.0
2021-08-09 14:20:00,134.38,134.57,134.29,134.29,58751.0,122.2589,122.4318,122.177,122.177,58751.0
2021-08-09 14:25:00,134.31,134.32,134.24,134.32,22353.0,122.1952,122.2043,122.1315,122.2043,22353.0
2021-08-09 14:30:00,134.35,134.65,134.31,134.58,22763.0,122.2316,122.5046,122.1952,122.4409,22763.0
2021-08-09 14:35:00,134.56,134.65,134.49,134.59,16878.0,122.4227,122.5046,122.359,122.45,16878.0
2021-08-09 14:40:00,134.62,134.65,134.48,134.63,24698.0,122.4773,122.5046,122.3499,122.4864,24698.0
2021-08-09 14:45:00,134.63,134.86,134.58,134.86,29872.0,122.4864,122.6956,122.4409,122.6956,29872.0
2021-08-09 14:50:00,134.86,134.89,134.73,134.81,22986.0,122.6956,122.7229,122.5773,122.6501,22986.0
2021-08-09 14:55:00,134.83,134.84,134.71,134.81,19979.0,122.6683,122.6774,122.5591,122.6501,19979.0
2021-08-09 15:00:00,134.76,134.76,134.55,134.61,22030.0,122.6046,122.6046,122.4136,122.4682,22030.0
2021-08-09 15:05:00,134.63,134.66,134.51,134.57,21622.0,122.4864,122.5137,122.3772,122.4318,21622.0
2021-08-09 15:10:00,134.59,134.72,134.58,134.6,23721.0,122.45,122.5682,122.4409,122.4591,23721.0
2021-08-09 15:15:00,134.61,134.61,134.45,134.54,21764.0,122.4682,122.4682,122.3226,122.4045,21764.0
2021-08-09 15:20:00,134.56,134.63,134.53,134.61,20542.0,122.4227,122.4864,122.3954,122.4682,20542.0
2021-08-09 15:25:00,134.62,134.62,134.37,134.57,22690.0,122.4773,122.4773,122.2498,122.4318,22690.0
2021-08-09 15:30:00,134.56,134.67,134.44,134.51,30783.0,122.4227,122.5227,122.3135,122.3772,30783.0
2021-08-09 15:35:00,134.52,134.59,134.47,134.58,37093.0,122.3863,122.45,122.3408,122.4409,37093.0
2021-08-09 15:40:00,134.57,134.57,134.42,134.49,49921.0,122.4318,122.4318,122.2953,122.359,49921.0
2021-08-09 15:45:00,134.49,134.49,134.32,134.34,36791.0,122.359,122.359,122.2043,122.2225,36791.0
2021-08-09 15:50:00,134.35,134.39,134.25,134.3,54549.0,122.2316,122.268,122.1406,122.1861,54549.0
2021-08-09 15:55:00,134.3,134.34,134.04,134.07,155264.0,122.1861,122.2225,121.9496,121.9769,155264.0
2021-08-10 09:30:00,133.95,134.53,133.91,134.11,48543.0,121.8677,122.3954,121.8313,122.0133,48543.0
2021-08-10 09:35:00,134.23,134.4,133.9,134.33,31548.0,122.1224,122.2771,121.8222,122.2134,31548.0
2021-08-10 09:40:00,134.41,134.49,133.78,133.94,81387.0,122.2862,122.359,121.713,121.8586,81387.0
2021-08-10 09:45:00,133.9,133.93,133.57,133.58,34017.0,121.8222,121.8495,121.522,121.5311,34017.0
2021-08-10 09:50:00,133.57,134.18,133.57,134.09,55290.0,121.522,122.0769,121.522,121.9951,55290.0
2021-08-10 09:55:00,134.09,134.22,133.86,133.97,44008.0,121.9951,122.1133,121.7858,121.8859,44008.0
2021-08-10 10:00:00,133.99,134.05,133.62,133.74,81747.0,121.9041,121.9587,121.5675,121.6766,81747.0
2021-08-10 10:05:00,133.72,133.78,133.49,133.52,21319.0,121.6584,121.713,121.4492,121.4765,21319.0
2021-08-10 10:10:00,133.53,133.69,133.31,133.49,33120.0,121.4856,121.6311,121.2854,121.4492,33120.0
2021-08-10 10:15:00,133.54,133.68,133.42,133.43,36902.0,121.4947,121.622,121.3855,121.3946,36902.0
2021-08-10 10:20:00,133.43,133.58,133.23,133.28,72053.0,121.3946,121.5311,121.2126,121.2581,72053.0
2021-08-10 10:25:00,133.28,133.65,133.23,133.58,31083.0,121.2581,121.5948,121.2126,121.5311,31083.0
2021-08-10 10:30:00,133.59,133.61,133.21,133.29,26996.0,121.5402,121.5584,121.1944,121.2672,26996.0
2021-08-10 10:35:00,133.29,133.61,133.29,133.46,53782.0,121.2672,121.5584,121.2672,121.4219,53782.0
2021-08-10 10:40:00,133.43,133.43,133.05,133.08,18652.0,121.3946,121.3946,121.0489,121.0762,18652.0
2021-08-10 10:45:00,133.12,133.4,133.12,133.31,146771.0,121.1126,121.3673,121.1126,121.2854,146771.0
2021-08-10 10:50:00,133.27,133.32,133.05,133.11,64002.0,121.249,121.2945,121.0489,121.1035,64002.0
2021-08-10 10:55:00,133.09,133.52,133.09,133.4,35346.0,121.0853,121.4765,121.0853,121.3673,35346.0
2021-08-10 11:00:00,133.41,133.51,133.23,133.51,177107.0,121.3764,121.4674,121.2126,121.4674,177107.0
2021-08-10 11:05:00,133.51,133.51,133.17,133.26,15131.0,121.4674,121.4674,121.158,121.2399,15131.0
2021-08-10 11:10:00,133.24,133.34,133.0,133.03,30067.0,121.2217,121.3127,121.0034,121.0307,30067.0
2021-08-10 11:15:00,133.02,133.02,132.72,132.77,18520.0,121.0216,121.0216,120.7486,120.7941,18520.0
2021-08-10 11:20:00,132.79,132.94,132.75,132.94,18774.0,120.8123,120.9488,120.7759,120.9488,18774.0
2021-08-10 11:25:00,132.92,132.92,132.69,132.77,15850.0,120.9306,120.9306,120.7213,120.7941,15850.0
2021-08-10 11:30:00,132.73,132.77,132.61,132.7,15504.0,120.7577,120.7941,120.6486,120.7304,15504.0
2021-08-10 11:35:00,132.7,132.71,132.51,132.51,14355.0,120.7304,120.7395,120.5576,120.5576,14355.0
2021-08-10 11:40:00,132.54,132.56,132.42,132.47,16725.0,120.5849,120.6031,120.4757,120.5212,16725.0
2021-08-10 11:45:00,132.46,132.54,132.42,132.48,18876.0,120.5121,120.5849,120.4757,120.5303,18876.0
2021-08-10 11:50:00,132.5,132.52,132.33,132.43,20149.0,120.5485,120.5667,120.3938,120.4848,20149.0
2021-08-10 11:55:00,132.43,132.49,132.35,132.46,13441.0,120.4848,120.5394,120.412,120.5121,13441.0
2021-08-10 12:00:00,132.45,132.52,132.34,132.51,14880.0,120.503,120.5667,120.4029,120.5576,14880.0
2021-08-10 12:05:00,132.51,132.51,132.24,132.25,18905.0,120.5576,120.5576,120.3119,120.321,18905.0
2021-08-10 12:10:00,132.24,132.26,131.86,131.86,30334.0,120.3119,120.3301,119.9662,119.9662,30334.0
2021-08-10 12:15:00,131.86,131.88,131.6,131.85,73845.0,119.9662,119.9844,119.7297,119.9571,73845.0
2021-08-10 12:20:00,131.84,131.85,131.59,131.61,20902.0,119.948,119.9571,119.7206,119.7388,20902.0
2021-08-10 12:25:00,131.58,131.76,131.48,131.66,15849.0,119.7115,119.8752,119.6205,119.7843,15849.0
2021-08-10 12:30:00,131.66,131.84,131.64,131.8,15002.0,119.7843,119.948,119.7661,119.9116,15002.0
2021-08-10 12:35:00,131.8,131.82,131.73,131.75,11913.0,119.9116,119.9298,119.8479,119.8661,11913.0
2021-08-10 12:40:00,131.78,131.82,131.69,131.8,7852.0,119.8934,119.9298,119.8115,119.9116,7852.0
2021-08-10 12:45:00,131.8,131.85,131.72,131.8,25476.0,119.9116,119.9571,119.8388,119.9116,25476.0
2021-08-10 12:50:00,131.81,131.84,131.74,131.8,17021.0,119.9207,119.948,119.857,119.9116,17021.0
2021-08-10 12:55:00,131.8,131.81,131.72,131.75,10376.0,119.9116,119.9207,119.8388,119.8661,10376.0
2021-08-10 13:00:00,131.75,131.81,131.7,131.78,12053.0,119.8661,119.9207,119.8206,119.8934,12053.0
2021-08-10 13:05:00,131.8,131.98,131.75,131.79,28227.0,119.9116,120.0754,119.8661,119.9025,28227.0
2021-08-10 13:10:00,131.79,132.03,131.78,131.94,36100.0,119.9025,120.1209,119.8934,120.039,36100.0
2021-08-10 13:15:00,131.94,131.95,131.87,131.92,22384.0,120.039,120.0481,119.9753,120.0208,22384.0
2021-08-10 13:20:00,131.92,131.98,131.85,131.92,23983.0,120.0208,120.0754,119.9571,120.0208,23983.0
2021-08-10 13:25:00,131.91,132.03,131.86,131.91,35790.0,120.0117,120.1209,119.9662,120.0117,35790.0
2021-08-10 13:30:00,131.92,132.16,131.91,132.09,39275.0,120.0208,120.2392,120.0117,120.1755,39275.0
2021-08-10 13:35:00,132.09,132.1,132.0,132.05,14083.0,120.1755,120.1846,120.0936,120.1391,14083.0
2021-08-10 13:40:00,132.05,132.29,132.04,132.29,31484.0,120.1391,120.3574,120.13,120.3574,31484.0
2021-08-10 13:45:00,132.26,132.28,132.0,132.03,13799.0,120.3301,120.3483,120.0936,120.1209,13799.0
2021-08-10 13:50:00,132.09,132.21,132.07,132.15,15193.0,120.1755,120.2846,120.1573,120.2301,15193.0
2021-08-10 13:55:00,132.15,132.18,132.06,132.13,70599.0,120.2301,120.2573,120.1482,120.2119,70599.0
2021-08-10 14:00:00,132.12,132.12,131.96,132.03,32999.0,120.2028,120.2028,120.0572,120.1209,32999.0
2021-08-10 14:05:00,132.04,132.06,131.79,131.89,34158.0,120.13,120.1482,119.9025,119.9935,34158.0
2021-08-10 14:10:00,131.91,132.02,131.91,131.97,17653.0,120.0117,120.1118,120.0117,120.0663,17653.0
2021-08-10 14:15:00,131.98,132.08,131.96,132.03,20496.0,120.0754,120.1664,120.0572,120.1209,20496.0
2021-08-10 14:20:00,132.03,132.27,131.98,132.2,28364.0,120.1209,120.3392,120.0754,120.2755,28364.0
2021-08-10 14:25:00,132.2,132.5,132.2,132.47,21846.0,120.2755,120.5485,120.2755,120.5212,21846.0
2021-08-10 14:30:00,132.46,132.49,132.18,132.25,54064.0,120.5121,120.5394,120.2573,120.321,54064.0
2021-08-10 14:35:00,132.24,132.29,132.17,132.28,13538.0,120.3119,120.3574,120.2482,120.3483,13538.0
2021-08-10 14:40:00,132.29,132.29,132.19,132.22,18519.0,120.3574,120.3574,120.2664,120.2937,18519.0
2021-08-10 14:45:00,132.24,132.39,132.24,132.3,31281.0,120.3119,120.4484,120.3119,120.3665,31281.0
2021-08-10 14:50:00,132.3,132.42,132.18,132.29,40007.0,120.3665,120.4757,120.2573,120.3574,40007.0
2021-08-10 14:55:00,132.27,132.31,132.24,132.31,19439.0,120.3392,120.3756,120.3119,120.3756,19439.0
2021-08-10 15:00:00,132.34,132.58,132.34,132.45,28541.0,120.4029,120.6213,120.4029,120.503,28541.0
2021-08-10 15:05:00,132.43,132.55,132.39,132.49,22623.0,120.4848,120.594,120.4484,120.5394,22623.0
2021-08-10 15:10:00,132.5,132.55,132.46,132.55,34775.0,120.5485,120.594,120.5121,120.594,34775.0
2021-08-10 15:15:00,132.56,132.61,132.49,132.53,43312.0,120.6031,120.6486,120.5394,120.5758,43312.0
2021-08-10 15:20:00,132.54,132.58,132.51,132.57,35887.0,120.5849,120.6213,120.5576,120.6122,35887.0
2021-08-10 15:25:00,132.57,132.57,132.45,132.5,37431.0,120.6122,120.6122,120.503,120.5485,37431.0
2021-08-10 15:30:00,132.5,132.55,132.44,132.55,40854.0,120.5485,120.594,120.4939,120.594,40854.0
2021-08-10 15:35:00,132.56,132.58,132.51,132.57,47916.0,120.6031,120.6213,120.5576,120.6122,47916.0
2021-08-10 15:40:00,132.57,132.6,132.47,132.55,39111.0,120.6122,120.6395,120.5212,120.594,39111.0
2021-08-10 15:45:00,132.55,132.77,132.54,132.77,67203.0,120.594,120.7941,120.5849,120.7941,67203.0
2021-08-10 15:50:00,132.78,132.79,132.56,132.61,48866.0,120.8032,120.8123,120.6031,120.6486,48866.0
2021-08-10 15:55:00,132.62,132.63,132.47,132.49,87571.0,120.6577,120.6668,120.5212,120.5394,87571.0
2021-08-11 09:30:00,132.92,133.64,132.73,133.55,60013.0,120.9306,121.5857,120.7577,121.5038,60013.0
2021-08-11 09:35:00,133.46,133.98,133.16,133.92,33716.0,121.4219,121.895,121.149,121.8404,33716.0
2021-08-11 09:40:00,133.86,133.92,133.1,133.19,31713.0,121.7858,121.8404,121.0944,121.1762,31713.0
2021-08-11 09:45:00,133.21,133.31,132.93,133.3,26559.0,121.1944,121.2854,120.9397,121.2763,26559.0
2021-08-11 09:50:00,133.31,133.7,133.24,133.62,33289.0,121.2854,121.6402,121.2217,121.5675,33289.0
2021-08-11 09:55:00,133.61,133.76,133.15,133.15,26969.0,121.5584,121.6948,121.1399,121.1399,26969.0
2021-08-11 10:00:00,133.16,133.63,133.13,133.56,27045.0,121.149,121.5766,121.1217,121.5129,27045.0
2021-08-11 10:05:00,133.52,133.67,133.46,133.67,26003.0,121.4765,121.6129,121.4219,121.6129,26003.0
2021-08-11 10:10:00,133.68,134.04,133.51,134.03,25624.0,121.622,121.9496,121.4674,121.9405,25624.0
2021-08-11 10:15:00,134.03,134.25,133.95,134.23,23216.0,121.9405,122.1406,121.8677,122.1224,23216.0
2021-08-11 10:20:00,134.23,134.26,133.93,133.97,55856.0,122.1224,122.1497,121.8495,121.8859,55856.0
2021-08-11 10:25:00,133.95,134.18,133.94,134.13,20044.0,121.8677,122.0769,121.8586,122.0315,20044.0
2021-08-11 10:30:00,134.11,134.17,133.44,133.49,19093.0,122.0133,122.0678,121.4037,121.4492,19093.0
2021-08-11 10:35:00,133.49,133.62,133.46,133.5,16979.0,121.4492,121.5675,121.4219,121.4583,16979.0
2021-08-11 10:40:00,133.52,133.57,133.1,133.24,20220.0,121.4765,121.522,121.0944,121.2217,20220.0
2021-08-11 10:45:00,133.24,133.51,133.24,133.37,21445.0,121.2217,121.4674,121.2217,121.34,21445.0
2021-08-11 10:50:00,133.37,133.4,133.29,133.39,22708.0,121.34,121.3673,121.2672,121.3582,22708.0
2021-08-11 10:55:00,133.39,133.48,133.32,133.47,14881.0,121.3582,121.4401,121.2945,121.431,14881.0
2021-08-11 11:00:00,133.47,133.47,133.16,133.39,24469.0,121.431,121.431,121.149,121.3582,24469.0
2021-08-11 11:05:00,133.4,133.42,133.22,133.23,19471.0,121.3673,121.3855,121.2035,121.2126,19471.0
2021-08-11 11:10:00,133.23,133.49,133.21,133.42,16642.0,121.2126,121.4492,121.1944,121.3855,16642.0
2021-08-11 11:15:00,133.42,133.53,133.39,133.47,19477.0,121.3855,121.4856,121.3582,121.431,19477.0
2021-08-11 11:20:00,133.51,133.78,133.48,133.71,22430.0,121.4674,121.713,121.4401,121.6493,22430.0
2021-08-11 11:25:00,133.71,133.78,133.64,133.71,16491.0,121.6493,121.713,121.5857,121.6493,16491.0
2021-08-11 11:30:00,133.71,133.89,133.68,133.89,13830.0,121.6493,121.8131,121.622,121.8131,13830.0
2021-08-11 11:35:00,133.89,133.98,133.81,133.91,16860.0,121.8131,121.895,121.7403,121.8313,16860.0
2021-08-11 11:40:00,133.91,134.08,133.88,133.93,17897.0,121.8313,121.986,121.804,121.8495,17897.0
2021-08-11 11:45:00,133.92,133.93,133.74,133.82,14722.0,121.8404,121.8495,121.6766,121.7494,14722.0
2021-08-11 11:50:00,133.81,133.93,133.78,133.9,12383.0,121.7403,121.8495,121.713,121.8222,12383.0
2021-08-11 11:55:00,133.91,133.91,133.68,133.74,16957.0,121.8313,121.8313,121.622,121.6766,16957.0
2021-08-11 12:00:00,133.78,133.89,133.73,133.74,13506.0,121.713,121.8131,121.6675,121.6766,13506.0
2021-08-11 12:05:00,133.75,133.83,133.62,133.67,11911.0,121.6857,121.7585,121.5675,121.6129,11911.0
2021-08-11 12:10:00,133.69,133.73,133.66,133.73,11437.0,121.6311,121.6675,121.6039,121.6675,11437.0
2021-08-11 12:15:00,133.73,133.8,133.72,133.78,9299.0,121.6675,121.7312,121.6584,121.713,9299.0
2021-08-11 12:20:00,133.78,133.83,133.74,133.83,10689.0,121.713,121.7585,121.6766,121.7585,10689.0
2021-08-11 12:25:00,133.86,134.0,133.86,134.0,9248.0,121.7858,121.9132,121.7858,121.9132,9248.0
2021-08-11 12:30:00,134.01,134.08,133.98,133.99,12810.0,121.9223,121.986,121.895,121.9041,12810.0
2021-08-11 12:35:00,133.94,134.11,133.91,134.02,11938.0,121.8586,122.0133,121.8313,121.9314,11938.0
2021-08-11 12:40:00,134.02,134.07,133.97,134.07,8273.0,121.9314,121.9769,121.8859,121.9769,8273.0
2021-08-11 12:45:00,134.07,134.21,134.07,134.13,9853.0,121.9769,122.1042,121.9769,122.0315,9853.0
2021-08-11 12:50:00,134.15,134.19,134.06,134.17,9112.0,122.0497,122.086,121.9678,122.0678,9112.0
2021-08-11 12:55:00,134.17,134.17,134.05,134.06,8395.0,122.0678,122.0678,121.9587,121.9678,8395.0
2021-08-11 13:00:00,134.02,134.06,133.71,133.71,10730.0,121.9314,121.9678,121.6493,121.6493,10730.0
2021-08-11 13:05:00,133.72,133.78,133.61,133.78,11453.0,121.6584,121.713,121.5584,121.713,11453.0
2021-08-11 13:10:00,133.78,133.84,133.7,133.84,14089.0,121.713,121.7676,121.6402,121.7676,14089.0
2021-08-11 13:15:00,133.85,133.88,133.82,133.87,10751.0,121.7767,121.804,121.7494,121.7949,10751.0
2021-08-11 13:20:00,133.87,134.0,133.87,134.0,9303.0,121.7949,121.9132,121.7949,121.9132,9303.0
2021-08-11 13:25:00,134.01,134.12,134.0,134.09,9223.0,121.9223,122.0224,121.9132,121.9951,9223.0
2021-08-11 13:30:00,134.09,134.09,133.92,133.97,8331.0,121.9951,121.9951,121.8404,121.8859,8331.0
2021-08-11 13:35:00,133.99,134.02,133.89,133.97,29496.0,121.9041,121.9314,121.8131,121.8859,29496.0
2021-08-11 13:40:00,133.92,134.06,133.92,134.05,7348.0,121.8404,121.9678,121.8404,121.9587,7348.0
2021-08-11 13:45:00,134.06,134.07,133.85,133.94,14926.0,121.9678,121.9769,121.7767,121.8586,14926.0
2021-08-11 13:50:00,133.97,134.09,133.96,134.06,10339.0,121.8859,121.9951,121.8768,121.9678,10339.0
2021-08-11 13:55:00,134.07,134.13,133.95,133.95,12497.0,121.9769,122.0315,121.8677,121.8677,12497.0
2021-08-11 14:00:00,133.97,133.99,133.87,133.91,13870.0,121.8859,121.9041,121.7949,121.8313,13870.0
2021-08-11 14:05:00,133.9,134.05,133.88,134.02,14795.0,121.8222,121.9587,121.804,121.9314,14795.0
2021-08-11 14:10:00,134.0,134.01,133.88,134.0,10694.0,121.9132,121.9223,121.804,121.9132,10694.0
2021-08-11 14:15:00,134.01,134.01,133.9,133.92,11009.0,121.9223,121.9223,121.8222,121.8404,11009.0
2021-08-11 14:20:00,133.94,133.95,133.89,133.9,11899.0,121.8586,121.8677,121.8131,121.8222,11899.0
2021-08-11 14:25:00,133.91,133.98,133.89,133.95,14150.0,121.8313,121.895,121.8131,121.8677,14150.0
2021-08-11 14:30:00,133.95,134.01,133.9,133.94,15925.0,121.8677,121.9223,121.8222,121.8586,15925.0
2021-08-11 14:35:00,133.95,133.97,133.93,133.94,12009.0,121.8677,121.8859,121.8495,121.8586,12009.0
2021-08-11 14:40:00,133.94,133.99,133.92,133.93,17193.0,121.8586,121.9041,121.8404,121.8495,17193.0
2021-08-11 14:45:00,133.93,133.94,133.83,133.87,14065.0,121.8495,121.8586,121.7585,121.7949,14065.0
2021-08-11 14:50:00,133.86,133.94,133.79,133.81,28230.0,121.7858,121.8586,121.7221,121.7403,28230.0
2021-08-11 14:55:00,133.8,133.88,133.73,133.84,14028.0,121.7312,121.804,121.6675,121.7676,14028.0
2021-08-11 15:00:00,133.85,133.92,133.85,133.92,19235.0,121.7767,121.8404,121.7767,121.8404,19235.0
2021-08-11 15:05:00,133.92,134.09,133.92,134.09,20828.0,121.8404,121.9951,121.8404,121.9951,20828.0
2021-08-11 15:10:00,134.09,134.27,134.09,134.25,23187.0,121.9951,122.1588,121.9951,122.1406,23187.0
2021-08-11 15:15:00,134.25,134.26,134.13,134.15,25214.0,122.1406,122.1497,122.0315,122.0497,25214.0
2021-08-11 15:20:00,134.15,134.43,134.14,134.38,26256.0,122.0497,122.3044,122.0406,122.2589,26256.0
2021-08-11 15:25:00,134.4,134.42,134.3,134.42,29378.0,122.2771,122.2953,122.1861,122.2953,29378.0
2021-08-11 15:30:00,134.44,134.44,133.96,134.07,43122.0,122.3135,122.3135,121.8768,121.9769,43122.0
2021-08-11 15:35:00,134.08,134.14,134.04,134.11,38518.0,121.986,122.0406,121.9496,122.0133,38518.0
2021-08-11 15:40:00,134.12,134.13,134.08,134.11,56050.0,122.0224,122.0315,121.986,122.0133,56050.0
2021-08-11 15:45:00,134.11,134.12,133.93,133.98,26720.0,122.0133,122.0224,121.8495,121.895,26720.0
2021-08-11 15:50:00,133.96,134.03,133.9,133.91,24228.0,121.8768,121.9405,121.8222,121.8313,24228.0
2021-08-11 15:55:00,133.89,134.0,133.79,133.86,116985.0,121.8131,121.9132,121.7221,121.7858,116985.0
2021-08-12 09:30:00,134.0,134.77,133.8,134.77,64902.0,121.9132,122.6137,121.7312,122.6137,64902.0
2021-08-12 09:35:00,134.62,134.62,134.13,134.22,41608.0,122.4773,122.4773,122.0315,122.1133,41608.0
2021-08-12 09:40:00,134.22,134.71,134.16,134.67,29960.0,122.1133,122.5591,122.0588,122.5227,29960.0
2021-08-12 09:45:00,134.53,134.53,134.01,134.01,23225.0,122.3954,122.3954,121.9223,121.9223,23225.0
2021-08-12 09:50:00,133.96,134.3,133.93,134.06,35328.0,121.8768,122.1861,121.8495,121.9678,35328.0
2021-08-12 09:55:00,134.06,134.24,133.99,134.07,19809.0,121.9678,122.1315,121.9041,121.9769,19809.0
2021-08-12 10:00:00,134.04,134.44,133.97,134.44,33130.0,121.9496,122.3135,121.8859,122.3135,33130.0
2021-08-12 10:05:00,134.5,134.73,134.46,134.73,21975.0,122.3681,122.5773,122.3317,122.5773,21975.0
2021-08-12 10:10:00,134.76,135.13,134.75,135.08,28376.0,122.6046,122.9413,122.5955,122.8958,28376.0
2021-08-12 10:15:00,135.08,135.08,134.96,135.06,18817.0,122.8958,122.8958,122.7866,122.8776,18817.0
2021-08-12 10:20:00,135.06,135.16,135.03,135.1,16164.0,122.8776,122.9686,122.8503,122.914,16164.0
2021-08-12 10:25:00,135.14,135.42,135.14,135.34,22668.0,122.9504,123.2051,122.9504,123.1323,22668.0
2021-08-12 10:30:00,135.34,135.55,135.24,135.24,49558.0,123.1323,123.3234,123.0413,123.0413,49558.0
2021-08-12 10:35:00,135.24,135.28,134.75,134.78,44791.0,123.0413,123.0777,122.5955,122.6228,44791.0
2021-08-12 10:40:00,134.85,135.03,134.81,135.02,26847.0,122.6865,122.8503,122.6501,122.8412,26847.0
2021-08-12 10:45:00,135.01,135.04,134.89,134.95,29247.0,122.8321,122.8594,122.7229,122.7775,29247.0
2021-08-12 10:50:00,134.96,135.09,134.89,134.9,31317.0,122.7866,122.9049,122.7229,122.732,31317.0
2021-08-12 10:55:00,134.87,135.1,134.56,135.02,25050.0,122.7047,122.914,122.4227,122.8412,25050.0
2021-08-12 11:00:00,135.02,135.03,134.71,134.83,19868.0,122.8412,122.8503,122.5591,122.6683,19868.0
2021-08-12 11:05:00,134.82,134.88,134.72,134.85,19599.0,122.6592,122.7138,122.5682,122.6865,19599.0
2021-08-12 11:10:00,134.87,134.9,134.65,134.67,18104.0,122.7047,122.732,122.5046,122.5227,18104.0
2021-08-12 11:15:00,134.66,134.96,134.66,134.75,26748.0,122.5137,122.7866,122.5137,122.5955,26748.0
2021-08-12 11:20:00,134.74,134.74,134.51,134.51,31666.0,122.5864,122.5864,122.3772,122.3772,31666.0
2021-08-12 11:25:00,134.54,134.58,134.37,134.37,21893.0,122.4045,122.4409,122.2498,122.2498,21893.0
2021-08-12 11:30:00,134.37,134.37,134.19,134.22,21481.0,122.2498,122.2498,122.086,122.1133,21481.0
2021-08-12 11:35:00,134.19,134.23,134.08,134.16,10064.0,122.086,122.1224,121.986,122.0588,10064.0
2021-08-12 11:40:00,134.19,134.24,133.87,133.88,16156.0,122.086,122.1315,121.7949,121.804,16156.0
2021-08-12 11:45:00,133.88,134.01,133.88,134.0,14406.0,121.804,121.9223,121.804,121.9132,14406.0
2021-08-12 11:50:00,133.99,134.24,133.98,134.19,13364.0,121.9041,122.1315,121.895,122.086,13364.0
2021-08-12 11:55:00,134.19,134.21,133.94,133.98,11409.0,122.086,122.1042,121.8586,121.895,11409.0
2021-08-12 12:00:00,133.98,134.15,133.93,134.07,16664.0,121.895,122.0497,121.8495,121.9769,16664.0
2021-08-12 12:05:00,134.09,134.43,134.09,134.42,21206.0,121.9951,122.3044,121.9951,122.2953,21206.0
2021-08-12 12:10:00,134.42,134.7,134.41,134.61,22058.0,122.2953,122.55,122.2862,122.4682,22058.0
2021-08-12 12:15:00,134.6,134.61,134.45,134.56,18123.0,122.4591,122.4682,122.3226,122.4227,18123.0
2021-08-12 12:20:00,134.56,134.79,134.53,134.53,29780.0,122.4227,122.6319,122.3954,122.3954,29780.0
2021-08-12 12:25:00,134.56,134.67,134.5,134.5,14338.0,122.4227,122.5227,122.3681,122.3681,14338.0
2021-08-12 12:30:00,134.5,134.53,134.46,134.5,11829.0,122.3681,122.3954,122.3317,122.3681,11829.0
2021-08-12 12:35:00,134.51,134.54,134.44,134.47,23889.0,122.3772,122.4045,122.3135,122.3408,23889.0
2021-08-12 12:40:00,134.49,134.51,134.47,134.48,14236.0,122.359,122.3772,122.3408,122.3499,14236.0
2021-08-12 12:45:00,134.49,134.53,134.37,134.4,26708.0,122.359,122.3954,122.2498,122.2771,26708.0
2021-08-12 12:50:00,134.37,134.44,134.29,134.39,28284.0,122.2498,122.3135,122.177,122.268,28284.0
2021-08-12 12:55:00,134.39,134.4,134.2,134.24,16185.0,122.268,122.2771,122.0951,122.1315,16185.0
2021-08-12 13:00:00,134.23,134.33,134.08,134.09,16663.0,122.1224,122.2134,121.986,121.9951,16663.0
2021-08-12 13:05:00,134.06,134.18,133.86,134.18,26769.0,121.9678,122.0769,121.7858,122.0769,26769.0
2021-08-12 13:10:00,134.19,134.29,134.18,134.27,8062.0,122.086,122.177,122.0769,122.1588,8062.0
2021-08-12 13:15:00,134.3,134.31,134.12,134.14,12721.0,122.1861,122.1952,122.0224,122.0406,12721.0
2021-08-12 13:20:00,134.12,134.34,134.11,134.21,7950.0,122.0224,122.2225,122.0133,122.1042,7950.0
2021-08-12 13:25:00,134.23,134.25,134.15,134.17,9687.0,122.1224,122.1406,122.0497,122.0678,9687.0
2021-08-12 13:30:00,134.17,134.18,134.02,134.04,12266.0,122.0678,122.0769,121.9314,121.9496,12266.0
2021-08-12 13:35:00,134.05,134.06,133.93,134.0,11339.0,121.9587,121.9678,121.8495,121.9132,11339.0
2021-08-12 13:40:00,134.0,134.14,134.0,134.11,10359.0,121.9132,122.0406,121.9132,122.0133,10359.0
2021-08-12 13:45:00,134.11,134.2,134.09,134.19,10212.0,122.0133,122.0951,121.9951,122.086,10212.0
2021-08-12 13:50:00,134.19,134.27,134.13,134.27,14429.0,122.086,122.1588,122.0315,122.1588,14429.0
2021-08-12 13:55:00,134.27,134.28,133.98,134.07,23531.0,122.1588,122.1679,121.895,121.9769,23531.0
2021-08-12 14:00:00,134.07,134.07,133.94,134.05,9849.0,121.9769,121.9769,121.8586,121.9587,9849.0
2021-08-12 14:05:00,134.05,134.1,133.96,133.99,15550.0,121.9587,122.0042,121.8768,121.9041,15550.0
2021-08-12 14:10:00,133.96,133.98,133.78,133.85,16849.0,121.8768,121.895,121.713,121.7767,16849.0
2021-08-12 14:15:00,133.86,133.87,133.77,133.8,9544.0,121.7858,121.7949,121.7039,121.7312,9544.0
2021-08-12 14:20:00,133.8,133.99,133.79,133.79,13822.0,121.7312,121.9041,121.7221,121.7221,13822.0
2021-08-12 14:25:00,133.79,133.89,133.77,133.83,16795.0,121.7221,121.8131,121.7039,121.7585,16795.0
2021-08-12 14:30:00,133.8,133.8,133.68,133.73,17391.0,121.7312,121.7312,121.622,121.6675,17391.0
2021-08-12 14:35:00,133.73,133.96,133.73,133.96,20017.0,121.6675,121.8768,121.6675,121.8768,20017.0
2021-08-12 14:40:00,133.95,134.0,133.85,133.85,20927.0,121.8677,121.9132,121.7767,121.7767,20927.0
2021-08-12 14:45:00,133.88,134.05,133.86,134.02,25515.0,121.804,121.9587,121.7858,121.9314,25515.0
2021-08-12 14:50:00,134.03,134.08,133.96,134.07,15865.0,121.9405,121.986,121.8768,121.9769,15865.0
2021-08-12 14:55:00,134.08,134.25,134.07,134.21,20201.0,121.986,122.1406,121.9769,122.1042,20201.0
2021-08-12 15:00:00,134.21,134.22,134.03,134.1,19806.0,122.1042,122.1133,121.9405,122.0042,19806.0
2021-08-12 15:05:00,134.11,134.24,134.11,134.23,19860.0,122.0133,122.1315,122.0133,122.1224,19860.0
2021-08-12 15:10:00,134.25,134.29,134.11,134.28,27993.0,122.1406,122.177,122.0133,122.1679,27993.0
2021-08-12 15:15:00,134.29,134.31,134.15,134.3,26136.0,122.177,122.1952,122.0497,122.1861,26136.0
2021-08-12 15:20:00,134.3,134.32,134.14,134.18,27555.0,122.1861,122.2043,122.0406,122.0769,27555.0
2021-08-12 15:25:00,134.18,134.18,134.07,134.15,28193.0,122.0769,122.0769,121.9769,122.0497,28193.0
2021-08-12 15:30:00,134.14,134.29,134.1,134.26,30685.0,122.0406,122.177,122.0042,122.1497,30685.0
2021-08-12 15:35:00,134.26,134.38,134.25,134.38,73509.0,122.1497,122.2589,122.1406,122.2589,73509.0
2021-08-12 15:40:00,134.39,134.44,134.09,134.11,29882.0,122.268,122.3135,121.9951,122.0133,29882.0
2021-08-12 15:45:00,134.12,134.14,134.0,134.04,14099.0,122.0224,122.0406,121.9132,121.9496,14099.0
2021-08-12 15:50:00,134.01,134.15,134.0,134.05,43126.0,121.9223,122.0497,121.9132,121.9587,43126.0
2021-08-12 15:55:00,134.04,134.05,133.86,133.9,92676.0,121.9496,121.9587,121.7858,121.8222,92676.0
2021-08-13 09:30:00,133.79,134.1,133.53,134.03,41841.0,121.7221,122.0042,121.4856,121.9405,41841.0
2021-08-13 09:35:00,134.03,134.43,133.96,134.35,19817.0,121.9405,122.3044,121.8768,122.2316,19817.0
2021-08-13 09:40:00,134.31,134.52,134.27,134.27,21429.0,122.1952,122.3863,122.1588,122.1588,21429.0
2021-08-13 09:45:00,134.25,134.36,133.98,134.07,22395.0,122.1406,122.2407,121.895,121.9769,22395.0
2021-08-13 09:50:00,134.07,134.16,133.93,134.12,17609.0,121.9769,122.0588,121.8495,122.0224,17609.0
2021-08-13 09:55:00,134.12,134.38,134.05,134.16,29393.0,122.0224,122.2589,121.9587,122.0588,29393.0
2021-08-13 10:00:00,134.1,134.24,134.05,134.22,12959.0,122.0042,122.1315,121.9587,122.1133,12959.0
2021-08-13 10:05:00,134.24,134.7,134.09,134.7,201106.0,122.1315,122.55,121.9951,122.55,201106.0
2021-08-13 10:10:00,134.69,134.69,134.25,134.43,79719.0,122.5409,122.5409,122.1406,122.3044,79719.0
2021-08-13 10:15:00,134.37,134.4,134.17,134.17,14473.0,122.2498,122.2771,122.0678,122.0678,14473.0
2021-08-13 10:20:00,134.17,134.35,134.15,134.26,19329.0,122.0678,122.2316,122.0497,122.1497,19329.0
2021-08-13 10:25:00,134.26,134.29,134.19,134.27,25499.0,122.1497,122.177,122.086,122.1588,25499.0
2021-08-13 10:30:00,134.26,134.26,133.97,134.06,21963.0,122.1497,122.1497,121.8859,121.9678,21963.0
2021-08-13 10:35:00,134.06,134.11,134.02,134.07,18154.0,121.9678,122.0133,121.9314,121.9769,18154.0
2021-08-13 10:40:00,134.09,134.27,134.09,134.24,17589.0,121.9951,122.1588,121.9951,122.1315,17589.0
2021-08-13 10:45:00,134.26,134.36,134.24,134.33,20140.0,122.1497,122.2407,122.1315,122.2134,20140.0
2021-08-13 10:50:00,134.33,134.33,134.04,134.1,20778.0,122.2134,122.2134,121.9496,122.0042,20778.0
2021-08-13 10:55:00,134.14,134.21,134.05,134.15,22631.0,122.0406,122.1042,121.9587,122.0497,22631.0
2021-08-13 11:00:00,134.15,134.37,134.14,134.15,27428.0,122.0497,122.2498,122.0406,122.0497,27428.0
2021-08-13 11:05:00,134.09,134.53,134.09,134.53,19147.0,121.9951,122.3954,121.9951,122.3954,19147.0
2021-08-13 11:10:00,134.51,134.69,134.51,134.64,23634.0,122.3772,122.5409,122.3772,122.4955,23634.0
2021-08-13 11:15:00,134.64,134.75,134.32,134.38,87346.0,122.4955,122.5955,122.2043,122.2589,87346.0
2021-08-13 11:20:00,134.37,134.41,134.13,134.17,71462.0,122.2498,122.2862,122.0315,122.0678,71462.0
2021-08-13 11:25:00,134.15,134.4,134.11,134.39,28127.0,122.0497,122.2771,122.0133,122.268,28127.0
2021-08-13 11:30:00,134.39,134.52,134.3,134.33,43383.0,122.268,122.3863,122.1861,122.2134,43383.0
2021-08-13 11:35:00,134.29,134.36,134.27,134.34,22441.0,122.177,122.2407,122.1588,122.2225,22441.0
2021-08-13 11:40:00,134.37,134.53,134.36,134.5,33012.0,122.2498,122.3954,122.2407,122.3681,33012.0
2021-08-13 11:45:00,134.5,134.56,134.3,134.3,21311.0,122.3681,122.4227,122.1861,122.1861,21311.0
2021-08-13 11:50:00,134.35,134.38,134.26,134.26,16873.0,122.2316,122.2589,122.1497,122.1497,16873.0
2021-08-13 11:55:00,134.26,134.26,133.98,134.06,24555.0,122.1497,122.1497,121.895,121.9678,24555.0
2021-08-13 12:00:00,134.06,134.12,134.01,134.01,15609.0,121.9678,122.0224,121.9223,121.9223,15609.0
2021-08-13 12:05:00,134.03,134.21,134.02,134.06,18235.0,121.9405,122.1042,121.9314,121.9678,18235.0
2021-08-13 12:10:00,134.07,134.16,134.07,134.14,11258.0,121.9769,122.0588,121.9769,122.0406,11258.0
2021-08-13 12:15:00,134.15,134.22,134.13,134.15,19889.0,122.0497,122.1133,122.0315,122.0497,19889.0
2021-08-13 12:20:00,134.14,134.21,134.1,134.16,15856.0,122.0406,122.1042,122.0042,122.0588,15856.0
2021-08-13 12:25:00,134.15,134.22,134.04,134.17,20977.0,122.0497,122.1133,121.9496,122.0678,20977.0
2021-08-13 12:30:00,134.17,134.22,134.07,134.07,18116.0,122.0678,122.1133,121.9769,121.9769,18116.0
2021-08-13 12:35:00,134.07,134.22,133.99,134.21,17352.0,121.9769,122.1133,121.9041,122.1042,17352.0
2021-08-13 12:40:00,134.2,134.21,134.12,134.19,11848.0,122.0951,122.1042,122.0224,122.086,11848.0
2021-08-13 12:45:00,134.19,134.24,134.07,134.17,18705.0,122.086,122.1315,121.9769,122.0678,18705.0
2021-08-13 12:50:00,134.16,134.21,134.15,134.2,49893.0,122.0588,122.1042,122.0497,122.0951,49893.0
2021-08-13 12:55:00,134.2,134.2,134.01,134.18,14603.0,122.0951,122.0951,121.9223,122.0769,14603.0
2021-08-13 13:00:00,134.21,134.21,134.07,134.09,12222.0,122.1042,122.1042,121.9769,121.9951,12222.0
2021-08-13 13:05:00,134.09,134.22,133.9,133.97,15751.0,121.9951,122.1133,121.8222,121.8859,15751.0
2021-08-13 13:10:00,133.99,134.01,133.85,133.87,15893.0,121.9041,121.9223,121.7767,121.7949,15893.0
2021-08-13 13:15:00,133.87,133.93,133.87,133.9,17476.0,121.7949,121.8495,121.7949,121.8222,17476.0
2021-08-13 13:20:00,133.9,134.07,133.9,134.04,11326.0,121.8222,121.9769,121.8222,121.9496,11326.0
2021-08-13 13:25:00,134.04,134.2,134.04,134.2,12641.0,121.9496,122.0951,121.9496,122.0951,12641.0
2021-08-13 13:30:00,134.19,134.2,134.07,134.1,14304.0,122.086,122.0951,121.9769,122.0042,14304.0
2021-08-13 13:35:00,134.12,134.17,134.05,134.17,14651.0,122.0224,122.0678,121.9587,122.0678,14651.0
2021-08-13 13:40:00,134.18,134.21,134.09,134.16,14108.0,122.0769,122.1042,121.9951,122.0588,14108.0
2021-08-13 13:45:00,134.19,134.28,134.18,134.2,17458.0,122.086,122.1679,122.0769,122.0951,17458.0
2021-08-13 13:50:00,134.2,134.22,134.14,134.2,18926.0,122.0951,122.1133,122.0406,122.0951,18926.0
2021-08-13 13:55:00,134.2,134.22,134.11,134.15,26750.0,122.0951,122.1133,122.0133,122.0497,26750.0
2021-08-13 14:00:00,134.12,134.19,134.1,134.19,15684.0,122.0224,122.086,122.0042,122.086,15684.0
2021-08-13 14:05:00,134.19,134.35,134.17,134.19,27203.0,122.086,122.2316,122.0678,122.086,27203.0
2021-08-13 14:10:00,134.19,134.21,134.14,134.17,29902.0,122.086,122.1042,122.0406,122.0678,29902.0
2021-08-13 14:15:00,134.17,134.21,134.13,134.19,26956.0,122.0678,122.1042,122.0315,122.086,26956.0
2021-08-13 14:20:00,134.19,134.27,134.1,134.11,31805.0,122.086,122.1588,122.0042,122.0133,31805.0
2021-08-13 14:25:00,134.11,134.35,134.08,134.34,39627.0,122.0133,122.2316,121.986,122.2225,39627.0
2021-08-13 14:30:00,134.34,134.35,134.14,134.23,37864.0,122.2225,122.2316,122.0406,122.1224,37864.0
2021-08-13 14:35:00,134.22,134.31,134.2,134.31,24417.0,122.1133,122.1952,122.0951,122.1952,24417.0
2021-08-13 14:40:00,134.3,134.32,134.17,134.28,25726.0,122.1861,122.2043,122.0678,122.1679,25726.0
2021-08-13 14:45:00,134.28,134.43,134.23,134.43,29346.0,122.1679,122.3044,122.1224,122.3044,29346.0
2021-08-13 14:50:00,134.43,134.48,134.35,134.48,26373.0,122.3044,122.3499,122.2316,122.3499,26373.0
2021-08-13 14:55:00,134.49,134.63,134.46,134.54,33295.0,122.359,122.4864,122.3317,122.4045,33295.0
2021-08-13 15:00:00,134.55,134.59,134.47,134.52,22992.0,122.4136,122.45,122.3408,122.3863,22992.0
2021-08-13 15:05:00,134.52,134.59,134.43,134.51,23627.0,122.3863,122.45,122.3044,122.3772,23627.0
2021-08-13 15:10:00,134.51,134.52,134.44,134.5,25086.0,122.3772,122.3863,122.3135,122.3681,25086.0
2021-08-13 15:15:00,134.51,134.57,134.42,134.56,25738.0,122.3772,122.4318,122.2953,122.4227,25738.0
2021-08-13 15:20:00,134.56,134.61,134.52,134.58,24188.0,122.4227,122.4682,122.3863,122.4409,24188.0
2021-08-13 15:25:00,134.59,134.64,134.57,134.62,32780.0,122.45,122.4955,122.4318,122.4773,32780.0
2021-08-13 15:30:00,134.62,134.68,134.54,134.68,53389.0,122.4773,122.5318,122.4045,122.5318,53389.0
2021-08-13 15:35:00,134.67,134.78,134.67,134.75,57822.0,122.5227,122.6228,122.5227,122.5955,57822.0
2021-08-13 15:40:00,134.75,134.76,134.46,134.46,61026.0,122.5955,122.6046,122.3317,122.3317,61026.0
2021-08-13 15:45:00,134.43,134.46,134.19,134.22,35031.0,122.3044,122.3317,122.086,122.1133,35031.0
2021-08-13 15:50:00,134.23,134.25,133.93,134.03,109834.0,122.1224,122.1406,121.8495,121.9405,109834.0
2021-08-13 15:55:00,134.03,134.12,133.98,134.12,190151.0,121.9405,122.0224,121.895,122.0224,190151.0
2021-08-16 09:30:00,133.37,133.74,133.05,133.3,44974.0,121.34,121.6766,121.0489,121.2763,44974.0
2021-08-16 09:35:00,133.25,133.25,132.69,132.95,22732.0,121.2308,121.2308,120.7213,120.9579,22732.0
2021-08-16 09:40:00,132.93,132.93,132.54,132.56,37181.0,120.9397,120.9397,120.5849,120.6031,37181.0
2021-08-16 09:45:00,132.63,132.63,131.86,131.98,26246.0,120.6668,120.6668,119.9662,120.0754,26246.0
2021-08-16 09:50:00,131.95,132.5,131.92,132.34,30969.0,120.0481,120.5485,120.0208,120.4029,30969.0
2021-08-16 09:55:00,132.3,132.53,132.1,132.23,37649.0,120.3665,120.5758,120.1846,120.3028,37649.0
2021-08-16 10:00:00,132.23,132.23,131.88,131.95,22234.0,120.3028,120.3028,119.9844,120.0481,22234.0
2021-08-16 10:05:00,132.03,132.32,131.85,132.16,66316.0,120.1209,120.3847,119.9571,120.2392,66316.0
2021-08-16 10:10:00,132.12,132.52,132.04,132.09,36473.0,120.2028,120.5667,120.13,120.1755,36473.0
2021-08-16 10:15:00,132.03,132.27,131.97,132.25,23500.0,120.1209,120.3392,120.0663,120.321,23500.0
2021-08-16 10:20:00,132.23,132.51,132.14,132.5,25034.0,120.3028,120.5576,120.221,120.5485,25034.0
2021-08-16 10:25:00,132.49,132.56,132.3,132.51,30827.0,120.5394,120.6031,120.3665,120.5576,30827.0
2021-08-16 10:30:00,132.51,132.72,132.38,132.38,27497.0,120.5576,120.7486,120.4393,120.4393,27497.0
2021-08-16 10:35:00,132.36,132.74,132.34,132.56,20194.0,120.4211,120.7668,120.4029,120.6031,20194.0
2021-08-16 10:40:00,132.56,132.66,132.35,132.6,23389.0,120.6031,120.6941,120.412,120.6395,23389.0
2021-08-16 10:45:00,132.62,132.87,132.43,132.84,22990.0,120.6577,120.8851,120.4848,120.8578,22990.0
2021-08-16 10:50:00,132.84,133.08,132.76,132.87,36057.0,120.8578,121.0762,120.785,120.8851,36057.0
2021-08-16 10:55:00,132.88,133.05,132.73,132.9,38089.0,120.8942,121.0489,120.7577,120.9124,38089.0
2021-08-16 11:00:00,132.93,133.12,132.82,132.82,32383.0,120.9397,121.1126,120.8396,120.8396,32383.0
2021-08-16 11:05:00,132.84,133.12,132.81,133.06,27627.0,120.8578,121.1126,120.8305,121.058,27627.0
2021-08-16 11:10:00,133.06,133.15,132.77,132.87,29413.0,121.058,121.1399,120.7941,120.8851,29413.0
2021-08-16 11:15:00,132.87,133.18,132.87,133.04,21545.0,120.8851,121.1671,120.8851,121.0398,21545.0
2021-08-16 11:20:00,133.09,133.22,133.01,133.14,26186.0,121.0853,121.2035,121.0125,121.1308,26186.0
2021-08-16 11:25:00,133.13,133.2,133.04,133.18,21002.0,121.1217,121.1853,121.0398,121.1671,21002.0
2021-08-16 11:30:00,133.19,133.25,133.14,133.22,18403.0,121.1762,121.2308,121.1308,121.2035,18403.0
2021-08-16 11:35:00,133.25,133.36,133.14,133.28,28687.0,121.2308,121.3309,121.1308,121.2581,28687.0
2021-08-16 11:40:00,133.29,133.5,133.28,133.28,19691.0,121.2672,121.4583,121.2581,121.2581,19691.0
2021-08-16 11:45:00,133.25,133.37,133.23,133.36,13186.0,121.2308,121.34,121.2126,121.3309,13186.0
2021-08-16 11:50:00,133.38,133.4,133.2,133.24,17379.0,121.3491,121.3673,121.1853,121.2217,17379.0
2021-08-16 11:55:00,133.24,133.29,133.12,133.21,21386.0,121.2217,121.2672,121.1126,121.1944,21386.0
2021-08-16 12:00:00,133.23,133.3,133.19,133.26,12036.0,121.2126,121.2763,121.1762,121.2399,12036.0
2021-08-16 12:05:00,133.26,133.29,133.19,133.25,14565.0,121.2399,121.2672,121.1762,121.2308,14565.0
2021-08-16 12:10:00,133.27,133.29,133.22,133.29,13552.0,121.249,121.2672,121.2035,121.2672,13552.0
2021-08-16 12:15:00,133.29,133.35,133.23,133.24,17673.0,121.2672,121.3218,121.2126,121.2217,17673.0
2021-08-16 12:20:00,133.25,133.47,133.25,133.46,13480.0,121.2308,121.431,121.2308,121.4219,13480.0
2021-08-16 12:25:00,133.44,133.46,133.38,133.39,15992.0,121.4037,121.4219,121.3491,121.3582,15992.0
2021-08-16 12:30:00,133.36,133.36,133.04,133.07,17999.0,121.3309,121.3309,121.0398,121.0671,17999.0
2021-08-16 12:35:00,133.09,133.22,132.87,132.92,23591.0,121.0853,121.2035,120.8851,120.9306,23591.0
2021-08-16 12:40:00,132.91,133.0,132.83,132.89,17867.0,120.9215,121.0034,120.8487,120.9033,17867.0
2021-08-16 12:45:00,132.94,133.02,132.89,133.02,13399.0,120.9488,121.0216,120.9033,121.0216,13399.0
2021-08-16 12:50:00,133.02,133.1,132.99,133.0,17216.0,121.0216,121.0944,120.9943,121.0034,17216.0
2021-08-16 12:55:00,133.0,133.0,132.88,132.89,16764.0,121.0034,121.0034,120.8942,120.9033,16764.0
2021-08-16 13:00:00,132.89,132.99,132.73,132.98,41059.0,120.9033,120.9943,120.7577,120.9852,41059.0
2021-08-16 13:05:00,132.98,133.09,132.94,132.96,27006.0,120.9852,121.0853,120.9488,120.967,27006.0
2021-08-16 13:10:00,132.96,133.01,132.95,133.0,12603.0,120.967,121.0125,120.9579,121.0034,12603.0
2021-08-16 13:15:00,133.0,133.07,132.9,133.07,15654.0,121.0034,121.0671,120.9124,121.0671,15654.0
2021-08-16 13:20:00,133.06,133.06,132.88,132.98,22973.0,121.058,121.058,120.8942,120.9852,22973.0
2021-08-16 13:25:00,132.98,132.98,132.87,132.97,10721.0,120.9852,120.9852,120.8851,120.9761,10721.0
2021-08-16 13:30:00,133.0,133.04,132.88,133.04,32678.0,121.0034,121.0398,120.8942,121.0398,32678.0
2021-08-16 13:35:00,133.04,133.06,132.88,132.89,23940.0,121.0398,121.058,120.8942,120.9033,23940.0
2021-08-16 13:40:00,132.89,133.05,132.89,133.01,17611.0,120.9033,121.0489,120.9033,121.0125,17611.0
2021-08-16 13:45:00,133.02,133.03,132.88,132.91,17323.0,121.0216,121.0307,120.8942,120.9215,17323.0
2021-08-16 13:50:00,132.91,132.91,132.68,132.68,17645.0,120.9215,120.9215,120.7122,120.7122,17645.0
2021-08-16 13:55:00,132.65,132.7,132.46,132.46,23292.0,120.685,120.7304,120.5121,120.5121,23292.0
2021-08-16 14:00:00,132.47,132.63,132.44,132.63,12788.0,120.5212,120.6668,120.4939,120.6668,12788.0
2021-08-16 14:05:00,132.63,132.77,132.59,132.73,15151.0,120.6668,120.7941,120.6304,120.7577,15151.0
2021-08-16 14:10:00,132.75,132.76,132.55,132.6,13633.0,120.7759,120.785,120.594,120.6395,13633.0
2021-08-16 14:15:00,132.63,132.71,132.61,132.68,19715.0,120.6668,120.7395,120.6486,120.7122,19715.0
2021-08-16 14:20:00,132.68,132.68,132.55,132.63,16998.0,120.7122,120.7122,120.594,120.6668,16998.0
2021-08-16 14:25:00,132.63,132.73,132.62,132.63,17805.0,120.6668,120.7577,120.6577,120.6668,17805.0
2021-08-16 14:30:00,132.63,132.63,132.47,132.57,19062.0,120.6668,120.6668,120.5212,120.6122,19062.0
2021-08-16 14:35:00,132.56,132.71,132.49,132.69,23455.0,120.6031,120.7395,120.5394,120.7213,23455.0
2021-08-16 14:40:00,132.69,132.7,132.55,132.7,16282.0,120.7213,120.7304,120.594,120.7304,16282.0
2021-08-16 14:45:00,132.7,132.74,132.61,132.66,27804.0,120.7304,120.7668,120.6486,120.6941,27804.0
2021-08-16 14:50:00,132.68,132.74,132.61,132.72,78498.0,120.7122,120.7668,120.6486,120.7486,78498.0
2021-08-16 14:55:00,132.77,132.97,132.72,132.74,28079.0,120.7941,120.9761,120.7486,120.7668,28079.0
2021-08-16 15:00:00,132.71,133.06,132.7,133.05,28292.0,120.7395,121.058,120.7304,121.0489,28292.0
2021-08-16 15:05:00,133.05,133.05,132.91,132.99,27098.0,121.0489,121.0489,120.9215,120.9943,27098.0
2021-08-16 15:10:00,132.98,133.04,132.88,132.91,48614.0,120.9852,121.0398,120.8942,120.9215,48614.0
2021-08-16 15:15:00,132.91,132.91,132.78,132.9,23142.0,120.9215,120.9215,120.8032,120.9124,23142.0
2021-08-16 15:20:00,132.91,132.95,132.85,132.94,27159.0,120.9215,120.9579,120.8669,120.9488,27159.0
2021-08-16 15:25:00,132.94,133.01,132.8,132.98,25642.0,120.9488,121.0125,120.8214,120.9852,25642.0
2021-08-16 15:30:00,132.99,133.07,132.86,133.05,61468.0,120.9943,121.0671,120.876,121.0489,61468.0
2021-08-16 15:35:00,133.05,133.1,132.92,132.92,126095.0,121.0489,121.0944,120.9306,120.9306,126095.0
2021-08-16 15:40:00,132.9,132.97,132.73,132.75,32640.0,120.9124,120.9761,120.7577,120.7759,32640.0
2021-08-16 15:45:00,132.78,132.78,132.58,132.67,41738.0,120.8032,120.8032,120.6213,120.7031,41738.0
2021-08-16 15:50:00,132.69,132.79,132.68,132.78,69947.0,120.7213,120.8123,120.7122,120.8032,69947.0
2021-08-16 15:55:00,132.79,133.04,132.74,133.02,112513.0,120.8123,121.0398,120.7668,121.0216,112513.0
2021-08-17 09:30:00,132.14,132.78,131.79,132.69,120870.0,120.221,120.8032,119.9025,120.7213,120870.0
2021-08-17 09:35:00,132.77,132.95,132.61,132.91,34436.0,120.7941,120.9579,120.6486,120.9215,34436.0
2021-08-17 09:40:00,132.91,133.02,132.54,132.6,42184.0,120.9215,121.0216,120.5849,120.6395,42184.0
2021-08-17 09:45:00,132.61,133.19,132.51,133.15,34415.0,120.6486,121.1762,120.5576,121.1399,34415.0
2021-08-17 09:50:00,133.16,133.18,132.77,132.85,32997.0,121.149,121.1671,120.7941,120.8669,32997.0
2021-08-17 09:55:00,132.87,133.34,132.8,133.29,32484.0,120.8851,121.3127,120.8214,121.2672,32484.0
2021-08-17 10:00:00,133.28,133.61,133.18,133.6,36043.0,121.2581,121.5584,121.1671,121.5493,36043.0
2021-08-17 10:05:00,133.61,134.07,133.6,133.74,48689.0,121.5584,121.9769,121.5493,121.6766,48689.0
2021-08-17 10:10:00,133.72,134.19,133.72,134.05,30439.0,121.6584,122.086,121.6584,121.9587,30439.0
2021-08-17 10:15:00,134.05,134.17,133.69,133.84,45615.0,121.9587,122.0678,121.6311,121.7676,45615.0
2021-08-17 10:20:00,133.84,134.04,133.75,134.0,39834.0,121.7676,121.9496,121.6857,121.9132,39834.0
2021-08-17 10:25:00,134.02,134.34,133.89,134.25,33284.0,121.9314,122.2225,121.8131,122.1406,33284.0
2021-08-17 10:30:00,134.25,134.28,134.02,134.19,21082.0,122.1406,122.1679,121.9314,122.086,21082.0
2021-08-17 10:35:00,134.22,134.36,134.09,134.17,42358.0,122.1133,122.2407,121.9951,122.0678,42358.0
2021-08-17 10:40:00,134.19,134.78,134.14,134.77,26511.0,122.086,122.6228,122.0406,122.6137,26511.0
2021-08-17 10:45:00,134.74,134.89,134.57,134.76,36290.0,122.5864,122.7229,122.4318,122.6046,36290.0
2021-08-17 10:50:00,134.77,134.84,134.57,134.84,38682.0,122.6137,122.6774,122.4318,122.6774,38682.0
2021-08-17 10:55:00,134.82,134.85,134.34,134.44,57399.0,122.6592,122.6865,122.2225,122.3135,57399.0
2021-08-17 11:00:00,134.51,134.69,134.48,134.65,62954.0,122.3772,122.5409,122.3499,122.5046,62954.0
2021-08-17 11:05:00,134.68,135.06,134.68,135.06,34627.0,122.5318,122.8776,122.5318,122.8776,34627.0
2021-08-17 11:10:00,135.09,135.11,134.8,134.99,20788.0,122.9049,122.9231,122.641,122.8139,20788.0
2021-08-17 11:15:00,134.98,135.12,134.9,135.04,35196.0,122.8048,122.9322,122.732,122.8594,35196.0
2021-08-17 11:20:00,135.02,135.2,134.98,135.0,93711.0,122.8412,123.0049,122.8048,122.823,93711.0
2021-08-17 11:25:00,134.98,134.98,134.55,134.65,41646.0,122.8048,122.8048,122.4136,122.5046,41646.0
2021-08-17 11:30:00,134.64,134.94,134.55,134.87,43388.0,122.4955,122.7684,122.4136,122.7047,43388.0
2021-08-17 11:35:00,134.88,135.0,134.7,135.0,49457.0,122.7138,122.823,122.55,122.823,49457.0
2021-08-17 11:40:00,135.0,135.12,134.95,135.08,32250.0,122.823,122.9322,122.7775,122.8958,32250.0
2021-08-17 11:45:00,135.06,135.19,135.0,135.1,100971.0,122.8776,122.9958,122.823,122.914,100971.0
2021-08-17 11:50:00,135.11,135.15,134.81,134.87,25376.0,122.9231,122.9595,122.6501,122.7047,25376.0
2021-08-17 11:55:00,134.84,134.94,134.7,134.92,15860.0,122.6774,122.7684,122.55,122.7502,15860.0
2021-08-17 12:00:00,134.88,135.17,134.8,135.1,26940.0,122.7138,122.9776,122.641,122.914,26940.0
2021-08-17 12:05:00,135.07,135.14,134.95,134.95,18464.0,122.8867,122.9504,122.7775,122.7775,18464.0
2021-08-17 12:10:00,134.94,134.96,134.79,134.92,15101.0,122.7684,122.7866,122.6319,122.7502,15101.0
2021-08-17 12:15:00,134.92,134.99,134.76,134.98,60221.0,122.7502,122.8139,122.6046,122.8048,60221.0
2021-08-17 12:20:00,134.97,135.31,134.96,135.27,36603.0,122.7957,123.105,122.7866,123.0686,36603.0
2021-08-17 12:25:00,135.27,135.45,135.15,135.35,22761.0,123.0686,123.2324,122.9595,123.1414,22761.0
2021-08-17 12:30:00,135.33,135.39,135.07,135.09,19241.0,123.1232,123.1778,122.8867,122.9049,19241.0
2021-08-17 12:35:00,135.09,135.19,134.71,134.75,24722.0,122.9049,122.9958,122.5591,122.5955,24722.0
2021-08-17 12:40:00,134.75,134.78,134.66,134.77,18058.0,122.5955,122.6228,122.5137,122.6137,18058.0
2021-08-17 12:45:00,134.78,134.78,134.32,134.32,26813.0,122.6228,122.6228,122.2043,122.2043,26813.0
2021-08-17 12:50:00,134.28,134.31,134.07,134.09,15653.0,122.1679,122.1952,121.9769,121.9951,15653.0
2021-08-17 12:55:00,134.09,134.12,134.01,134.02,19815.0,121.9951,122.0224,121.9223,121.9314,19815.0
2021-08-17 13:00:00,134.01,134.1,133.86,133.94,16975.0,121.9223,122.0042,121.7858,121.8586,16975.0
2021-08-17 13:05:00,133.96,134.15,133.93,134.01,20345.0,121.8768,122.0497,121.8495,121.9223,20345.0
2021-08-17 13:10:00,134.03,134.13,133.98,134.09,34280.0,121.9405,122.0315,121.895,121.9951,34280.0
2021-08-17 13:15:00,134.08,134.08,133.94,133.99,19990.0,121.986,121.986,121.8586,121.9041,19990.0
2021-08-17 13:20:00,134.0,134.01,133.86,133.97,19917.0,121.9132,121.9223,121.7858,121.8859,19917.0
2021-08-17 13:25:00,134.05,134.23,133.99,134.11,18882.0,121.9587,122.1224,121.9041,122.0133,18882.0
2021-08-17 13:30:00,134.18,134.21,134.07,134.17,15974.0,122.0769,122.1042,121.9769,122.0678,15974.0
2021-08-17 13:35:00,134.15,134.15,133.93,133.99,17250.0,122.0497,122.0497,121.8495,121.9041,17250.0
2021-08-17 13:40:00,133.98,133.98,133.75,133.83,16436.0,121.895,121.895,121.6857,121.7585,16436.0
2021-08-17 13:45:00,133.82,133.82,133.66,133.81,15042.0,121.7494,121.7494,121.6039,121.7403,15042.0
2021-08-17 13:50:00,133.84,133.94,133.74,133.87,14452.0,121.7676,121.8586,121.6766,121.7949,14452.0
2021-08-17 13:55:00,133.88,133.93,133.8,133.9,17625.0,121.804,121.8495,121.7312,121.8222,17625.0
2021-08-17 14:00:00,133.9,134.07,133.88,134.0,14223.0,121.8222,121.9769,121.804,121.9132,14223.0
2021-08-17 14:05:00,133.99,134.11,133.97,134.07,16222.0,121.9041,122.0133,121.8859,121.9769,16222.0
2021-08-17 14:10:00,134.09,134.11,134.0,134.0,14728.0,121.9951,122.0133,121.9132,121.9132,14728.0
2021-08-17 14:15:00,134.03,134.16,133.97,134.12,15270.0,121.9405,122.0588,121.8859,122.0224,15270.0
2021-08-17 14:20:00,134.1,134.1,133.95,134.09,15504.0,122.0042,122.0042,121.8677,121.9951,15504.0
2021-08-17 14:25:00,134.11,134.19,134.02,134.19,15245.0,122.0133,122.086,121.9314,122.086,15245.0
2021-08-17 14:30:00,134.21,134.32,134.04,134.2,23796.0,122.1042,122.2043,121.9496,122.0951,23796.0
2021-08-17 14:35:00,134.2,134.22,134.12,134.19,20117.0,122.0951,122.1133,122.0224,122.086,20117.0
2021-08-17 14:40:00,134.19,134.32,134.04,134.3,19762.0,122.086,122.2043,121.9496,122.1861,19762.0
2021-08-17 14:45:00,134.29,134.4,134.22,134.3,18162.0,122.177,122.2771,122.1133,122.1861,18162.0
2021-08-17 14:50:00,134.31,134.43,134.29,134.42,22865.0,122.1952,122.3044,122.177,122.2953,22865.0
2021-08-17 14:55:00,134.42,134.53,134.38,134.45,27704.0,122.2953,122.3954,122.2589,122.3226,27704.0
2021-08-17 15:00:00,134.46,134.53,134.4,134.46,22489.0,122.3317,122.3954,122.2771,122.3317,22489.0
2021-08-17 15:05:00,134.48,134.61,134.35,134.51,33287.0,122.3499,122.4682,122.2316,122.3772,33287.0
2021-08-17 15:10:00,134.46,134.58,134.39,134.42,36188.0,122.3317,122.4409,122.268,122.2953,36188.0
2021-08-17 15:15:00,134.42,134.49,134.32,134.43,33104.0,122.2953,122.359,122.2043,122.3044,33104.0
2021-08-17 15:20:00,134.44,134.56,134.42,134.48,31407.0,122.3135,122.4227,122.2953,122.3499,31407.0
2021-08-17 15:25:00,134.48,134.53,134.4,134.5,40899.0,122.3499,122.3954,122.2771,122.3681,40899.0
2021-08-17 15:30:00,134.49,134.54,134.24,134.24,57612.0,122.359,122.4045,122.1315,122.1315,57612.0
2021-08-17 15:35:00,134.27,134.44,134.26,134.37,72991.0,122.1588,122.3135,122.1497,122.2498,72991.0
2021-08-17 15:40:00,134.37,134.38,134.14,134.14,59042.0,122.2498,122.2589,122.0406,122.0406,59042.0
2021-08-17 15:45:00,134.14,134.22,133.97,134.09,32122.0,122.0406,122.1133,121.8859,121.9951,32122.0
2021-08-17 15:50:00,134.1,134.28,134.01,134.19,110673.0,122.0042,122.1679,121.9223,122.086,110673.0
2021-08-17 15:55:00,134.19,134.34,134.12,134.33,170685.0,122.086,122.2225,122.0224,122.2134,170685.0
2021-08-18 09:30:00,134.04,134.48,133.28,133.57,47770.0,121.9496,122.3499,121.2581,121.522,47770.0
2021-08-18 09:35:00,133.57,134.4,133.49,134.24,36584.0,121.522,122.2771,121.4492,122.1315,36584.0
2021-08-18 09:40:00,134.28,134.6,134.17,134.57,30249.0,122.1679,122.4591,122.0678,122.4318,30249.0
2021-08-18 09:45:00,134.52,134.66,134.32,134.34,27001.0,122.3863,122.5137,122.2043,122.2225,27001.0
2021-08-18 09:50:00,134.27,134.32,133.75,133.85,30891.0,122.1588,122.2043,121.6857,121.7767,30891.0
2021-08-18 09:55:00,133.81,133.84,133.61,133.67,21234.0,121.7403,121.7676,121.5584,121.6129,21234.0
2021-08-18 10:00:00,133.69,133.89,133.65,133.74,28442.0,121.6311,121.8131,121.5948,121.6766,28442.0
2021-08-18 10:05:00,133.74,133.82,133.5,133.54,32814.0,121.6766,121.7494,121.4583,121.4947,32814.0
2021-08-18 10:10:00,133.62,133.83,133.59,133.71,34670.0,121.5675,121.7585,121.5402,121.6493,34670.0
2021-08-18 10:15:00,133.7,134.05,133.7,134.02,58955.0,121.6402,121.9587,121.6402,121.9314,58955.0
2021-08-18 10:20:00,134.02,134.11,133.98,134.1,31334.0,121.9314,122.0133,121.895,122.0042,31334.0
2021-08-18 10:25:00,134.08,134.11,133.99,134.1,25911.0,121.986,122.0133,121.9041,122.0042,25911.0
2021-08-18 10:30:00,134.1,134.6,134.1,134.59,26433.0,122.0042,122.4591,122.0042,122.45,26433.0
2021-08-18 10:35:00,134.59,134.69,134.53,134.58,22467.0,122.45,122.5409,122.3954,122.4409,22467.0
2021-08-18 10:40:00,134.58,134.59,134.44,134.51,21040.0,122.4409,122.45,122.3135,122.3772,21040.0
2021-08-18 10:45:00,134.51,134.79,134.47,134.65,27184.0,122.3772,122.6319,122.3408,122.5046,27184.0
2021-08-18 10:50:00,134.65,135.01,134.65,134.7,29736.0,122.5046,122.8321,122.5046,122.55,29736.0
2021-08-18 10:55:00,134.7,134.9,134.7,134.9,24002.0,122.55,122.732,122.55,122.732,24002.0
2021-08-18 11:00:00,134.89,135.05,134.77,134.91,25048.0,122.7229,122.8685,122.6137,122.7411,25048.0
2021-08-18 11:05:00,134.88,134.88,134.42,134.45,19487.0,122.7138,122.7138,122.2953,122.3226,19487.0
2021-08-18 11:10:00,134.48,134.57,134.38,134.5,36393.0,122.3499,122.4318,122.2589,122.3681,36393.0
2021-08-18 11:15:00,134.44,134.68,134.39,134.65,23999.0,122.3135,122.5318,122.268,122.5046,23999.0
2021-08-18 11:20:00,134.65,134.73,134.53,134.69,67686.0,122.5046,122.5773,122.3954,122.5409,67686.0
2021-08-18 11:25:00,134.68,134.82,134.65,134.78,22332.0,122.5318,122.6592,122.5046,122.6228,22332.0
2021-08-18 11:30:00,134.77,134.85,134.6,134.66,20604.0,122.6137,122.6865,122.4591,122.5137,20604.0
2021-08-18 11:35:00,134.65,134.79,134.57,134.73,29902.0,122.5046,122.6319,122.4318,122.5773,29902.0
2021-08-18 11:40:00,134.71,134.8,134.69,134.69,17888.0,122.5591,122.641,122.5409,122.5409,17888.0
2021-08-18 11:45:00,134.72,134.76,134.69,134.71,19013.0,122.5682,122.6046,122.5409,122.5591,19013.0
2021-08-18 11:50:00,134.73,134.76,134.65,134.65,18755.0,122.5773,122.6046,122.5046,122.5046,18755.0
2021-08-18 11:55:00,134.65,134.84,134.55,134.73,17288.0,122.5046,122.6774,122.4136,122.5773,17288.0
2021-08-18 12:00:00,134.72,134.78,134.65,134.75,18569.0,122.5682,122.6228,122.5046,122.5955,18569.0
2021-08-18 12:05:00,134.75,135.06,134.74,134.86,21960.0,122.5955,122.8776,122.5864,122.6956,21960.0
2021-08-18 12:10:00,134.84,134.98,134.83,134.98,17507.0,122.6774,122.8048,122.6683,122.8048,17507.0
2021-08-18 12:15:00,134.98,135.09,134.89,134.89,17884.0,122.8048,122.9049,122.7229,122.7229,17884.0
2021-08-18 12:20:00,134.9,135.09,134.9,134.94,16151.0,122.732,122.9049,122.732,122.7684,16151.0
2021-08-18 12:25:00,134.94,134.98,134.73,134.76,16170.0,122.7684,122.8048,122.5773,122.6046,16170.0
2021-08-18 12:30:00,134.73,134.9,134.72,134.84,47459.0,122.5773,122.732,122.5682,122.6774,47459.0
2021-08-18 12:35:00,134.84,134.9,134.72,134.84,29611.0,122.6774,122.732,122.5682,122.6774,29611.0
2021-08-18 12:40:00,134.84,134.87,134.75,134.82,31461.0,122.6774,122.7047,122.5955,122.6592,31461.0
2021-08-18 12:45:00,134.83,134.89,134.77,134.87,42819.0,122.6683,122.7229,122.6137,122.7047,42819.0
2021-08-18 12:50:00,134.88,135.01,134.84,135.0,20685.0,122.7138,122.8321,122.6774,122.823,20685.0
2021-08-18 12:55:00,134.97,135.06,134.9,134.94,16519.0,122.7957,122.8776,122.732,122.7684,16519.0
2021-08-18 13:00:00,134.95,135.09,134.95,135.09,17609.0,122.7775,122.9049,122.7775,122.9049,17609.0
2021-08-18 13:05:00,135.11,135.34,135.1,135.34,25169.0,122.9231,123.1323,122.914,123.1323,25169.0
2021-08-18 13:10:00,135.33,135.39,135.26,135.33,31393.0,123.1232,123.1778,123.0595,123.1232,31393.0
2021-08-18 13:15:00,135.33,135.56,135.32,135.56,31704.0,123.1232,123.3325,123.1141,123.3325,31704.0
2021-08-18 13:20:00,135.56,135.62,135.48,135.61,28706.0,123.3325,123.3871,123.2597,123.378,28706.0
2021-08-18 13:25:00,135.6,135.6,135.41,135.56,30510.0,123.3689,123.3689,123.196,123.3325,30510.0
2021-08-18 13:30:00,135.55,135.61,135.36,135.43,25611.0,123.3234,123.378,123.1505,123.2142,25611.0
2021-08-18 13:35:00,135.41,135.41,135.14,135.22,15997.0,123.196,123.196,122.9504,123.0231,15997.0
2021-08-18 13:40:00,135.24,135.24,135.16,135.22,17421.0,123.0413,123.0413,122.9686,123.0231,17421.0
2021-08-18 13:45:00,135.22,135.23,135.09,135.11,16307.0,123.0231,123.0322,122.9049,122.9231,16307.0
2021-08-18 13:50:00,135.11,135.11,134.95,135.01,25728.0,122.9231,122.9231,122.7775,122.8321,25728.0
2021-08-18 13:55:00,135.01,135.16,135.01,135.09,13144.0,122.8321,122.9686,122.8321,122.9049,13144.0
2021-08-18 14:00:00,135.09,135.43,135.04,135.38,14861.0,122.9049,123.2142,122.8594,123.1687,14861.0
2021-08-18 14:05:00,135.42,135.42,135.06,135.14,19115.0,123.2051,123.2051,122.8776,122.9504,19115.0
2021-08-18 14:10:00,135.14,135.22,134.93,134.97,38788.0,122.9504,123.0231,122.7593,122.7957,38788.0
2021-08-18 14:15:00,134.99,135.07,134.8,135.04,41624.0,122.8139,122.8867,122.641,122.8594,41624.0
2021-08-18 14:20:00,135.06,135.23,134.95,135.22,30322.0,122.8776,123.0322,122.7775,123.0231,30322.0
2021-08-18 14:25:00,135.22,135.48,135.16,135.45,23096.0,123.0231,123.2597,122.9686,123.2324,23096.0
2021-08-18 14:30:00,135.47,135.48,135.36,135.47,33104.0,123.2506,123.2597,123.1505,123.2506,33104.0
2021-08-18 14:35:00,135.47,135.54,135.37,135.48,33952.0,123.2506,123.3143,123.1596,123.2597,33952.0
2021-08-18 14:40:00,135.47,135.51,135.27,135.31,23880.0,123.2506,123.287,123.0686,123.105,23880.0
2021-08-18 14:45:00,135.31,135.34,135.21,135.34,27146.0,123.105,123.1323,123.014,123.1323,27146.0
2021-08-18 14:50:00,135.32,135.37,135.22,135.25,21658.0,123.1141,123.1596,123.0231,123.0504,21658.0
2021-08-18 14:55:00,135.25,135.41,135.23,135.4,29203.0,123.0504,123.196,123.0322,123.1869,29203.0
2021-08-18 15:00:00,135.41,135.41,135.17,135.22,33813.0,123.196,123.196,122.9776,123.0231,33813.0
2021-08-18 15:05:00,135.22,135.23,135.15,135.15,24952.0,123.0231,123.0322,122.9595,122.9595,24952.0
2021-08-18 15:10:00,135.16,135.31,135.14,135.31,38825.0,122.9686,123.105,122.9504,123.105,38825.0
2021-08-18 15:15:00,135.31,135.47,135.28,135.47,39200.0,123.105,123.2506,123.0777,123.2506,39200.0
2021-08-18 15:20:00,135.48,135.52,135.35,135.38,46292.0,123.2597,123.2961,123.1414,123.1687,46292.0
2021-08-18 15:25:00,135.37,135.39,135.15,135.15,41652.0,123.1596,123.1778,122.9595,122.9595,41652.0
2021-08-18 15:30:00,135.15,135.16,135.02,135.06,61505.0,122.9595,122.9686,122.8412,122.8776,61505.0
2021-08-18 15:35:00,135.05,135.18,135.01,135.16,77829.0,122.8685,122.9867,122.8321,122.9686,77829.0
2021-08-18 15:40:00,135.17,135.3,135.14,135.28,79565.0,122.9776,123.0959,122.9504,123.0777,79565.0
2021-08-18 15:45:00,135.29,135.34,134.68,134.69,63418.0,123.0868,123.1323,122.5318,122.5409,63418.0
2021-08-18 15:50:00,134.67,134.75,134.48,134.66,76612.0,122.5227,122.5955,122.3499,122.5137,76612.0
2021-08-18 15:55:00,134.68,134.77,134.32,134.46,296908.0,122.5318,122.6137,122.2043,122.3317,296908.0
2021-08-19 09:30:00,133.46,133.71,133.07,133.63,36040.0,121.4219,121.6493,121.0671,121.5766,36040.0
2021-08-19 09:35:00,133.71,133.76,133.34,133.65,15669.0,121.6493,121.6948,121.3127,121.5948,15669.0
2021-08-19 09:40:00,133.64,133.8,133.43,133.54,18846.0,121.5857,121.7312,121.3946,121.4947,18846.0
2021-08-19 09:45:00,133.55,133.58,132.76,132.76,49128.0,121.5038,121.5311,120.785,120.785,49128.0
2021-08-19 09:50:00,132.73,133.04,132.44,132.44,43145.0,120.7577,121.0398,120.4939,120.4939,43145.0
2021-08-19 09:55:00,132.43,132.47,132.06,132.24,35173.0,120.4848,120.5212,120.1482,120.3119,35173.0
2021-08-19 10:00:00,132.26,132.56,131.94,132.04,52076.0,120.3301,120.6031,120.039,120.13,52076.0
2021-08-19 10:05:00,132.05,132.08,131.59,131.62,30756.0,120.1391,120.1664,119.7206,119.7479,30756.0
2021-08-19 10:10:00,131.58,131.75,131.19,131.19,94080.0,119.7115,119.8661,119.3566,119.3566,94080.0
2021-08-19 10:15:00,131.23,131.23,130.82,130.94,36260.0,119.393,119.393,119.02,119.1292,36260.0
2021-08-19 10:20:00,130.94,131.04,130.66,130.71,42100.0,119.1292,119.2202,118.8745,118.9199,42100.0
2021-08-19 10:25:00,130.68,130.74,130.45,130.5,35006.0,118.8926,118.9472,118.6834,118.7289,35006.0
2021-08-19 10:30:00,130.52,130.64,130.18,130.24,33822.0,118.7471,118.8563,118.4377,118.4923,33822.0
2021-08-19 10:35:00,130.25,130.25,129.67,129.69,32870.0,118.5014,118.5014,117.9737,117.9919,32870.0
2021-08-19 10:40:00,129.71,129.8,129.32,129.39,30751.0,118.0101,118.092,117.6553,117.719,30751.0
2021-08-19 10:45:00,129.43,129.81,129.32,129.32,50649.0,117.7554,118.1011,117.6553,117.6553,50649.0
2021-08-19 10:50:00,129.32,129.45,129.16,129.17,45312.0,117.6553,117.7736,117.5098,117.5188,45312.0
2021-08-19 10:55:00,129.22,129.86,129.17,129.67,42232.0,117.5643,118.1466,117.5188,117.9737,42232.0
2021-08-19 11:00:00,129.66,129.72,129.28,129.28,37919.0,117.9647,118.0192,117.6189,117.6189,37919.0
2021-08-19 11:05:00,129.31,129.31,128.99,129.03,77816.0,117.6462,117.6462,117.3551,117.3915,77816.0
2021-08-19 11:10:00,128.99,129.14,128.77,129.01,325412.0,117.3551,117.4916,117.1549,117.3733,325412.0
2021-08-19 11:15:00,128.99,129.29,128.86,129.29,31306.0,117.3551,117.628,117.2368,117.628,31306.0
2021-08-19 11:20:00,129.25,129.4,129.1,129.15,27713.0,117.5916,117.7281,117.4552,117.5007,27713.0
2021-08-19 11:25:00,129.09,129.14,128.85,128.99,37418.0,117.4461,117.4916,117.2277,117.3551,37418.0
2021-08-19 11:30:00,128.98,129.57,128.98,129.39,37950.0,117.346,117.8828,117.346,117.719,37950.0
2021-08-19 11:35:00,129.39,129.4,128.92,128.92,42543.0,117.719,117.7281,117.2914,117.2914,42543.0
2021-08-19 11:40:00,128.92,129.4,128.82,129.39,88594.0,117.2914,117.7281,117.2004,117.719,88594.0
2021-08-19 11:45:00,129.37,129.57,129.32,129.4,34259.0,117.7008,117.8828,117.6553,117.7281,34259.0
2021-08-19 11:50:00,129.39,129.46,129.23,129.24,38215.0,117.719,117.7827,117.5734,117.5825,38215.0
2021-08-19 11:55:00,129.26,129.28,129.12,129.19,31961.0,117.6007,117.6189,117.4734,117.537,31961.0
2021-08-19 12:00:00,129.18,129.23,129.04,129.19,20103.0,117.5279,117.5734,117.4006,117.537,20103.0
2021-08-19 12:05:00,129.22,129.47,129.18,129.41,34920.0,117.5643,117.7918,117.5279,117.7372,34920.0
2021-08-19 12:10:00,129.46,129.82,129.44,129.55,35172.0,117.7827,118.1102,117.7645,117.8646,35172.0
2021-08-19 12:15:00,129.57,129.57,129.49,129.51,27422.0,117.8828,117.8828,117.81,117.8282,27422.0
2021-08-19 12:20:00,129.51,129.69,129.5,129.61,32016.0,117.8282,117.9919,117.8191,117.9192,32016.0
2021-08-19 12:25:00,129.63,129.67,129.16,129.18,31423.0,117.9374,117.9737,117.5098,117.5279,31423.0
2021-08-19 12:30:00,129.18,129.53,129.15,129.51,36898.0,117.5279,117.8464,117.5007,117.8282,36898.0
2021-08-19 12:35:00,129.54,129.62,129.43,129.55,19124.0,117.8555,117.9283,117.7554,117.8646,19124.0
2021-08-19 12:40:00,129.55,129.71,129.55,129.69,57845.0,117.8646,118.0101,117.8646,117.9919,57845.0
2021-08-19 12:45:00,129.69,130.02,129.67,130.0,25062.0,117.9919,118.2922,117.9737,118.274,25062.0
2021-08-19 12:50:00,130.02,130.25,130.02,130.21,19665.0,118.2922,118.5014,118.2922,118.465,19665.0
2021-08-19 12:55:00,130.21,130.23,129.88,129.99,19553.0,118.465,118.4832,118.1648,118.2649,19553.0
2021-08-19 13:00:00,130.02,130.1,129.84,129.84,17956.0,118.2922,118.365,118.1284,118.1284,17956.0
2021-08-19 13:05:00,129.84,129.85,129.58,129.67,28395.0,118.1284,118.1375,117.8919,117.9737,28395.0
2021-08-19 13:10:00,129.65,129.68,129.47,129.47,23262.0,117.9556,117.9828,117.7918,117.7918,23262.0
2021-08-19 13:15:00,129.44,129.46,129.24,129.36,12780.0,117.7645,117.7827,117.5825,117.6917,12780.0
2021-08-19 13:20:00,129.4,129.46,129.22,129.22,10878.0,117.7281,117.7827,117.5643,117.5643,10878.0
2021-08-19 13:25:00,129.25,129.33,129.16,129.23,17521.0,117.5916,117.6644,117.5098,117.5734,17521.0
2021-08-19 13:30:00,129.22,130.27,129.21,130.19,153296.0,117.5643,118.5196,117.5552,118.4468,153296.0
2021-08-19 13:35:00,130.18,130.59,130.07,130.19,90973.0,118.4377,118.8108,118.3377,118.4468,90973.0
2021-08-19 13:40:00,130.22,130.36,129.8,129.9,49842.0,118.4741,118.6015,118.092,118.183,49842.0
2021-08-19 13:45:00,129.92,129.95,129.3,129.44,34774.0,118.2012,118.2285,117.6371,117.7645,34774.0
2021-08-19 13:50:00,129.42,129.42,129.06,129.15,34999.0,117.7463,117.7463,117.4188,117.5007,34999.0
2021-08-19 13:55:00,129.14,129.22,128.93,128.96,49363.0,117.4916,117.5643,117.3005,117.3278,49363.0
2021-08-19 14:00:00,128.96,129.16,128.96,129.1,30560.0,117.3278,117.5098,117.3278,117.4552,30560.0
2021-08-19 14:05:00,129.09,129.37,129.06,129.31,38599.0,117.4461,117.7008,117.4188,117.6462,38599.0
2021-08-19 14:10:00,129.29,129.55,129.24,129.52,27795.0,117.628,117.8646,117.5825,117.8373,27795.0
2021-08-19 14:15:00,129.53,129.53,129.41,129.44,30440.0,117.8464,117.8464,117.7372,117.7645,30440.0
2021-08-19 14:20:00,129.45,129.45,128.98,129.02,65100.0,117.7736,117.7736,117.346,117.3824,65100.0
2021-08-19 14:25:00,129.05,129.11,128.79,128.86,51397.0,117.4097,117.4643,117.1731,117.2368,51397.0
2021-08-19 14:30:00,128.81,129.05,128.73,128.96,42506.0,117.1913,117.4097,117.1185,117.3278,42506.0
2021-08-19 14:35:00,128.97,129.15,128.93,129.05,33370.0,117.3369,117.5007,117.3005,117.4097,33370.0
2021-08-19 14:40:00,129.06,129.08,128.73,128.81,35568.0,117.4188,117.437,117.1185,117.1913,35568.0
2021-08-19 14:45:00,128.81,128.83,128.62,128.77,24195.0,117.1913,117.2095,117.0185,117.1549,24195.0
2021-08-19 14:50:00,128.75,128.82,128.47,128.82,33044.0,117.1367,117.2004,116.882,117.2004,33044.0
2021-08-19 14:55:00,128.82,128.82,128.54,128.61,38913.0,117.2004,117.2004,116.9457,117.0094,38913.0
2021-08-19 15:00:00,128.63,129.1,128.63,129.08,90100.0,117.0276,117.4552,117.0276,117.437,90100.0
2021-08-19 15:05:00,129.08,129.13,128.71,128.83,43408.0,117.437,117.4825,117.1003,117.2095,43408.0
2021-08-19 15:10:00,128.82,128.83,128.46,128.5,40786.0,117.2004,117.2095,116.8729,116.9093,40786.0
2021-08-19 15:15:00,128.49,128.75,128.48,128.73,49021.0,116.9002,117.1367,116.8911,117.1185,49021.0
2021-08-19 15:20:00,128.75,128.76,128.5,128.69,54587.0,117.1367,117.1458,116.9093,117.0821,54587.0
2021-08-19 15:25:00,128.7,128.96,128.57,128.96,61358.0,117.0912,117.3278,116.973,117.3278,61358.0
2021-08-19 15:30:00,128.94,129.11,128.78,129.03,87015.0,117.3096,117.4643,117.164,117.3915,87015.0
2021-08-19 15:35:00,129.04,129.19,128.63,128.66,64153.0,117.4006,117.537,117.0276,117.0549,64153.0
2021-08-19 15:40:00,128.66,128.73,128.47,128.66,64519.0,117.0549,117.1185,116.882,117.0549,64519.0
2021-08-19 15:45:00,128.64,128.8,128.49,128.8,87374.0,117.0367,117.1822,116.9002,117.1822,87374.0
2021-08-19 15:50:00,128.79,128.88,128.68,128.87,133054.0,117.1731,117.255,117.073,117.2459,133054.0
2021-08-19 15:55:00,128.87,128.92,128.72,128.86,231690.0,117.2459,117.2914,117.1094,117.2368,231690.0
2021-08-20 09:30:00,128.66,128.96,128.21,128.76,82088.0,117.0549,117.3278,116.6454,117.1458,82088.0
2021-08-20 09:35:00,128.74,129.35,128.41,129.33,20046.0,117.1276,117.6826,116.8274,117.6644,20046.0
2021-08-20 09:40:00,129.33,129.51,128.76,129.4,17959.0,117.6644,117.8282,117.1458,117.7281,17959.0
2021-08-20 09:45:00,129.45,129.92,129.45,129.71,15346.0,117.7736,118.2012,117.7736,118.0101,15346.0
2021-08-20 09:50:00,129.7,129.76,129.38,129.72,44372.0,118.001,118.0556,117.7099,118.0192,44372.0
2021-08-20 09:55:00,129.72,129.73,129.33,129.46,23636.0,118.0192,118.0283,117.6644,117.7827,23636.0
2021-08-20 10:00:00,129.42,129.71,129.34,129.63,11288.0,117.7463,118.0101,117.6735,117.9374,11288.0
2021-08-20 10:05:00,129.63,129.68,129.49,129.57,18513.0,117.9374,117.9828,117.81,117.8828,18513.0
2021-08-20 10:10:00,129.6,129.68,129.33,129.39,23835.0,117.9101,117.9828,117.6644,117.719,23835.0
2021-08-20 10:15:00,129.35,129.72,129.3,129.59,12944.0,117.6826,118.0192,117.6371,117.901,12944.0
2021-08-20 10:20:00,129.56,129.72,129.51,129.61,11196.0,117.8737,118.0192,117.8282,117.9192,11196.0
2021-08-20 10:25:00,129.6,129.61,129.39,129.4,19191.0,117.9101,117.9192,117.719,117.7281,19191.0
2021-08-20 10:30:00,129.43,129.53,129.2,129.36,50023.0,117.7554,117.8464,117.5461,117.6917,50023.0
2021-08-20 10:35:00,129.37,129.53,129.27,129.29,38045.0,117.7008,117.8464,117.6098,117.628,38045.0
2021-08-20 10:40:00,129.25,129.28,128.95,129.02,34712.0,117.5916,117.6189,117.3187,117.3824,34712.0
2021-08-20 10:45:00,129.05,129.44,128.97,129.34,17830.0,117.4097,117.7645,117.3369,117.6735,17830.0
2021-08-20 10:50:00,129.34,129.36,129.22,129.34,15534.0,117.6735,117.6917,117.5643,117.6735,15534.0
2021-08-20 10:55:00,129.37,129.41,129.26,129.36,14163.0,117.7008,117.7372,117.6007,117.6917,14163.0
2021-08-20 11:00:00,129.36,129.51,129.23,129.3,25962.0,117.6917,117.8282,117.5734,117.6371,25962.0
2021-08-20 11:05:00,129.28,129.33,129.16,129.25,19449.0,117.6189,117.6644,117.5098,117.5916,19449.0
2021-08-20 11:10:00,129.25,129.47,129.2,129.43,9670.0,117.5916,117.7918,117.5461,117.7554,9670.0
2021-08-20 11:15:00,129.43,129.44,129.32,129.38,8004.0,117.7554,117.7645,117.6553,117.7099,8004.0
2021-08-20 11:20:00,129.4,129.42,129.22,129.24,16674.0,117.7281,117.7463,117.5643,117.5825,16674.0
2021-08-20 11:25:00,129.22,129.33,129.21,129.29,13839.0,117.5643,117.6644,117.5552,117.628,13839.0
2021-08-20 11:30:00,129.26,129.37,129.18,129.36,28129.0,117.6007,117.7008,117.5279,117.6917,28129.0
2021-08-20 11:35:00,129.35,129.43,129.11,129.17,13388.0,117.6826,117.7554,117.4643,117.5188,13388.0
2021-08-20 11:40:00,129.2,129.33,129.2,129.26,14840.0,117.5461,117.6644,117.5461,117.6007,14840.0
2021-08-20 11:45:00,129.27,129.3,129.23,129.25,15531.0,117.6098,117.6371,117.5734,117.5916,15531.0
2021-08-20 11:50:00,129.26,129.32,129.19,129.22,16839.0,117.6007,117.6553,117.537,117.5643,16839.0
2021-08-20 11:55:00,129.2,129.49,129.17,129.42,26022.0,117.5461,117.81,117.5188,117.7463,26022.0
2021-08-20 12:00:00,129.45,129.8,129.45,129.7,44298.0,117.7736,118.092,117.7736,118.001,44298.0
2021-08-20 12:05:00,129.73,129.85,129.73,129.81,10828.0,118.0283,118.1375,118.0283,118.1011,10828.0
2021-08-20 12:10:00,129.8,129.81,129.63,129.63,12040.0,118.092,118.1011,117.9374,117.9374,12040.0
2021-08-20 12:15:00,129.62,129.79,129.61,129.79,7360.0,117.9283,118.0829,117.9192,118.0829,7360.0
2021-08-20 12:20:00,129.81,129.99,129.8,129.99,9550.0,118.1011,118.2649,118.092,118.2649,9550.0
2021-08-20 12:25:00,129.99,129.99,129.9,129.97,14558.0,118.2649,118.2649,118.183,118.2467,14558.0
2021-08-20 12:30:00,129.98,129.98,129.64,129.64,10753.0,118.2558,118.2558,117.9465,117.9465,10753.0
2021-08-20 12:35:00,129.63,129.67,129.59,129.61,9624.0,117.9374,117.9737,117.901,117.9192,9624.0
2021-08-20 12:40:00,129.61,129.67,129.58,129.61,5969.0,117.9192,117.9737,117.8919,117.9192,5969.0
2021-08-20 12:45:00,129.59,129.68,129.58,129.66,13897.0,117.901,117.9828,117.8919,117.9647,13897.0
2021-08-20 12:50:00,129.64,129.7,129.57,129.61,97098.0,117.9465,118.001,117.8828,117.9192,97098.0
2021-08-20 12:55:00,129.63,129.9,129.62,129.86,15682.0,117.9374,118.183,117.9283,118.1466,15682.0
2021-08-20 13:00:00,129.88,130.13,129.87,129.99,118594.0,118.1648,118.3923,118.1557,118.2649,118594.0
2021-08-20 13:05:00,130.01,130.13,129.96,130.05,115382.0,118.2831,118.3923,118.2376,118.3195,115382.0
2021-08-20 13:10:00,130.04,130.05,129.91,130.01,17658.0,118.3104,118.3195,118.1921,118.2831,17658.0
2021-08-20 13:15:00,130.03,130.04,129.98,130.0,7343.0,118.3013,118.3104,118.2558,118.274,7343.0
2021-08-20 13:20:00,130.0,130.04,129.94,129.99,7936.0,118.274,118.3104,118.2194,118.2649,7936.0
2021-08-20 13:25:00,129.99,130.04,129.95,130.01,15787.0,118.2649,118.3104,118.2285,118.2831,15787.0
2021-08-20 13:30:00,130.02,130.13,129.91,129.97,13915.0,118.2922,118.3923,118.1921,118.2467,13915.0
2021-08-20 13:35:00,129.97,130.07,129.96,130.0,18132.0,118.2467,118.3377,118.2376,118.274,18132.0
2021-08-20 13:40:00,129.99,130.06,129.98,130.03,14079.0,118.2649,118.3286,118.2558,118.3013,14079.0
2021-08-20 13:45:00,130.03,130.05,129.97,130.0,16182.0,118.3013,118.3195,118.2467,118.274,16182.0
2021-08-20 13:50:00,130.0,130.08,129.99,130.08,9932.0,118.274,118.3468,118.2649,118.3468,9932.0
2021-08-20 13:55:00,130.07,130.1,130.0,130.01,11861.0,118.3377,118.365,118.274,118.2831,11861.0
2021-08-20 14:00:00,130.02,130.05,129.92,129.95,23983.0,118.2922,118.3195,118.2012,118.2285,23983.0
2021-08-20 14:05:00,129.99,130.1,129.96,130.03,11732.0,118.2649,118.365,118.2376,118.3013,11732.0
2021-08-20 14:10:00,130.05,130.08,130.0,130.03,21373.0,118.3195,118.3468,118.274,118.3013,21373.0
2021-08-20 14:15:00,130.0,130.05,129.96,130.03,9966.0,118.274,118.3195,118.2376,118.3013,9966.0
2021-08-20 14:20:00,130.03,130.03,129.87,129.89,32924.0,118.3013,118.3013,118.1557,118.1739,32924.0
2021-08-20 14:25:00,129.9,130.06,129.9,129.93,29832.0,118.183,118.3286,118.183,118.2103,29832.0
2021-08-20 14:30:00,129.93,130.0,129.85,129.97,12932.0,118.2103,118.274,118.1375,118.2467,12932.0
2021-08-20 14:35:00,129.94,129.95,129.8,129.89,16639.0,118.2194,118.2285,118.092,118.1739,16639.0
2021-08-20 14:40:00,129.85,129.96,129.84,129.87,18289.0,118.1375,118.2376,118.1284,118.1557,18289.0
2021-08-20 14:45:00,129.9,129.93,129.85,129.88,9113.0,118.183,118.2103,118.1375,118.1648,9113.0
2021-08-20 14:50:00,129.88,129.95,129.88,129.92,10658.0,118.1648,118.2285,118.1648,118.2012,10658.0
2021-08-20 14:55:00,129.9,129.95,129.81,129.81,13714.0,118.183,118.2285,118.1011,118.1011,13714.0
2021-08-20 15:00:00,129.8,129.9,129.72,129.78,12083.0,118.092,118.183,118.0192,118.0738,12083.0
2021-08-20 15:05:00,129.78,129.83,129.73,129.77,9513.0,118.0738,118.1193,118.0283,118.0647,9513.0
2021-08-20 15:10:00,129.76,129.83,129.69,129.69,18624.0,118.0556,118.1193,117.9919,117.9919,18624.0
2021-08-20 15:15:00,129.69,129.77,129.66,129.74,32278.0,117.9919,118.0647,117.9647,118.0374,32278.0
2021-08-20 15:20:00,129.73,129.82,129.73,129.74,13212.0,118.0283,118.1102,118.0283,118.0374,13212.0
2021-08-20 15:25:00,129.75,129.81,129.72,129.79,19842.0,118.0465,118.1011,118.0192,118.0829,19842.0
2021-08-20 15:30:00,129.79,129.94,129.76,129.91,27961.0,118.0829,118.2194,118.0556,118.1921,27961.0
2021-08-20 15:35:00,129.91,130.01,129.87,129.94,61789.0,118.1921,118.2831,118.1557,118.2194,61789.0
2021-08-20 15:40:00,129.94,129.95,129.84,129.94,40111.0,118.2194,118.2285,118.1284,118.2194,40111.0
2021-08-20 15:45:00,129.93,130.06,129.92,129.95,67398.0,118.2103,118.3286,118.2012,118.2285,67398.0
2021-08-20 15:50:00,129.97,130.01,129.92,129.95,52775.0,118.2467,118.2831,118.2012,118.2285,52775.0
2021-08-20 15:55:00,129.95,130.03,129.86,129.93,190133.0,118.2285,118.3013,118.1466,118.2103,190133.0
2021-08-23 09:30:00,130.37,130.41,130.05,130.35,39149.0,118.6106,118.647,118.3195,118.5924,39149.0
2021-08-23 09:35:00,130.36,130.4,130.13,130.4,12789.0,118.6015,118.6379,118.3923,118.6379,12789.0
2021-08-23 09:40:00,130.4,130.46,130.27,130.43,12198.0,118.6379,118.6925,118.5196,118.6652,12198.0
2021-08-23 09:45:00,130.38,130.41,130.16,130.38,8738.0,118.6197,118.647,118.4196,118.6197,8738.0
2021-08-23 09:50:00,130.45,130.53,130.15,130.15,30445.0,118.6834,118.7562,118.4105,118.4105,30445.0
2021-08-23 09:55:00,130.17,130.29,130.11,130.27,83830.0,118.4286,118.5378,118.3741,118.5196,83830.0
2021-08-23 10:00:00,130.25,130.28,130.01,130.03,9736.0,118.5014,118.5287,118.2831,118.3013,9736.0
2021-08-23 10:05:00,130.04,130.09,129.77,129.98,58987.0,118.3104,118.3559,118.0647,118.2558,58987.0
2021-08-23 10:10:00,130.02,130.02,129.6,129.8,13105.0,118.2922,118.2922,117.9101,118.092,13105.0
2021-08-23 10:15:00,129.81,129.82,129.63,129.66,8293.0,118.1011,118.1102,117.9374,117.9647,8293.0
2021-08-23 10:20:00,129.68,129.86,129.65,129.86,11594.0,117.9828,118.1466,117.9556,118.1466,11594.0
2021-08-23 10:25:00,129.84,129.86,129.72,129.83,12640.0,118.1284,118.1466,118.0192,118.1193,12640.0
2021-08-23 10:30:00,129.79,129.87,129.69,129.83,16025.0,118.0829,118.1557,117.9919,118.1193,16025.0
2021-08-23 10:35:00,129.8,129.86,129.68,129.83,46426.0,118.092,118.1466,117.9828,118.1193,46426.0
2021-08-23 10:40:00,129.83,129.85,129.47,129.58,17655.0,118.1193,118.1375,117.7918,117.8919,17655.0
2021-08-23 10:45:00,129.57,129.63,129.38,129.42,14976.0,117.8828,117.9374,117.7099,117.7463,14976.0
2021-08-23 10:50:00,129.44,129.65,129.44,129.53,17787.0,117.7645,117.9556,117.7645,117.8464,17787.0
2021-08-23 10:55:00,129.54,129.66,129.51,129.56,45854.0,117.8555,117.9647,117.8282,117.8737,45854.0
2021-08-23 11:00:00,129.59,129.85,129.58,129.85,22566.0,117.901,118.1375,117.8919,118.1375,22566.0
2021-08-23 11:05:00,129.92,130.0,129.77,129.92,14327.0,118.2012,118.274,118.0647,118.2012,14327.0
2021-08-23 11:10:00,129.9,129.97,129.83,129.84,13027.0,118.183,118.2467,118.1193,118.1284,13027.0
2021-08-23 11:15:00,129.81,129.83,129.62,129.76,73659.0,118.1011,118.1193,117.9283,118.0556,73659.0
2021-08-23 11:20:00,129.76,129.89,129.76,129.79,18399.0,118.0556,118.1739,118.0556,118.0829,18399.0
2021-08-23 11:25:00,129.79,130.03,129.77,130.02,93954.0,118.0829,118.3013,118.0647,118.2922,93954.0
2021-08-23 11:30:00,130.02,130.18,129.8,130.11,256424.0,118.2922,118.4377,118.092,118.3741,256424.0
2021-08-23 11:35:00,130.16,130.23,130.12,130.15,20991.0,118.4196,118.4832,118.3832,118.4105,20991.0
2021-08-23 11:40:00,130.19,130.22,130.03,130.08,12233.0,118.4468,118.4741,118.3013,118.3468,12233.0
2021-08-23 11:45:00,130.11,130.16,129.87,129.87,63530.0,118.3741,118.4196,118.1557,118.1557,63530.0
2021-08-23 11:50:00,129.86,129.9,129.7,129.71,17353.0,118.1466,118.183,118.001,118.0101,17353.0
2021-08-23 11:55:00,129.71,129.76,129.6,129.69,53172.0,118.0101,118.0556,117.9101,117.9919,53172.0
2021-08-23 12:00:00,129.68,129.88,129.68,129.84,41994.0,117.9828,118.1648,117.9828,118.1284,41994.0
2021-08-23 12:05:00,129.85,130.02,129.84,129.88,20880.0,118.1375,118.2922,118.1284,118.1648,20880.0
2021-08-23 12:10:00,129.86,129.9,129.67,129.67,30967.0,118.1466,118.183,117.9737,117.9737,30967.0
2021-08-23 12:15:00,129.66,129.86,129.66,129.84,16070.0,117.9647,118.1466,117.9647,118.1284,16070.0
2021-08-23 12:20:00,129.86,129.94,129.84,129.9,15788.0,118.1466,118.2194,118.1284,118.183,15788.0
2021-08-23 12:25:00,129.9,129.96,129.71,129.77,14533.0,118.183,118.2376,118.0101,118.0647,14533.0
2021-08-23 12:30:00,129.79,129.89,129.79,129.84,16682.0,118.0829,118.1739,118.0829,118.1284,16682.0
2021-08-23 12:35:00,129.86,129.9,129.73,129.75,12621.0,118.1466,118.183,118.0283,118.0465,12621.0
2021-08-23 12:40:00,129.75,129.76,129.61,129.69,24255.0,118.0465,118.0556,117.9192,117.9919,24255.0
2021-08-23 12:45:00,129.69,129.82,129.65,129.73,42979.0,117.9919,118.1102,117.9556,118.0283,42979.0
2021-08-23 12:50:00,129.75,130.07,129.74,129.97,51092.0,118.0465,118.3377,118.0374,118.2467,51092.0
2021-08-23 12:55:00,129.96,130.06,129.89,129.96,22551.0,118.2376,118.3286,118.1739,118.2376,22551.0
2021-08-23 13:00:00,129.96,130.05,129.92,129.93,19430.0,118.2376,118.3195,118.2012,118.2103,19430.0
2021-08-23 13:05:00,129.93,129.98,129.89,129.91,14925.0,118.2103,118.2558,118.1739,118.1921,14925.0
2021-08-23 13:10:00,129.91,130.04,129.84,129.96,22244.0,118.1921,118.3104,118.1284,118.2376,22244.0
2021-08-23 13:15:00,129.94,130.04,129.9,129.94,21843.0,118.2194,118.3104,118.183,118.2194,21843.0
2021-08-23 13:20:00,129.94,130.01,129.87,129.93,15499.0,118.2194,118.2831,118.1557,118.2103,15499.0
2021-08-23 13:25:00,129.92,129.99,129.83,129.98,29658.0,118.2012,118.2649,118.1193,118.2558,29658.0
2021-08-23 13:30:00,129.99,130.03,129.92,129.97,20955.0,118.2649,118.3013,118.2012,118.2467,20955.0
2021-08-23 13:35:00,129.99,130.0,129.9,129.97,19102.0,118.2649,118.274,118.183,118.2467,19102.0
2021-08-23 13:40:00,129.97,130.02,129.8,129.9,48733.0,118.2467,118.2922,118.092,118.183,48733.0
2021-08-23 13:45:00,129.9,130.07,129.88,130.04,19845.0,118.183,118.3377,118.1648,118.3104,19845.0
2021-08-23 13:50:00,130.09,130.3,130.06,130.2,31230.0,118.3559,118.5469,118.3286,118.4559,31230.0
2021-08-23 13:55:00,130.18,130.18,129.98,130.06,50928.0,118.4377,118.4377,118.2558,118.3286,50928.0
2021-08-23 14:00:00,130.04,130.1,129.93,129.98,51281.0,118.3104,118.365,118.2103,118.2558,51281.0
2021-08-23 14:05:00,129.97,130.05,129.95,130.0,26176.0,118.2467,118.3195,118.2285,118.274,26176.0
2021-08-23 14:10:00,129.99,130.07,129.96,129.98,28978.0,118.2649,118.3377,118.2376,118.2558,28978.0
2021-08-23 14:15:00,129.97,130.05,129.93,130.01,19934.0,118.2467,118.3195,118.2103,118.2831,19934.0
2021-08-23 14:20:00,130.02,130.1,129.96,130.09,21494.0,118.2922,118.365,118.2376,118.3559,21494.0
2021-08-23 14:25:00,130.1,130.39,130.06,130.38,29883.0,118.365,118.6288,118.3286,118.6197,29883.0
2021-08-23 14:30:00,130.36,130.52,130.34,130.48,15512.0,118.6015,118.7471,118.5833,118.7107,15512.0
2021-08-23 14:35:00,130.46,130.48,130.37,130.43,17059.0,118.6925,118.7107,118.6106,118.6652,17059.0
2021-08-23 14:40:00,130.42,130.43,130.16,130.18,24715.0,118.6561,118.6652,118.4196,118.4377,24715.0
2021-08-23 14:45:00,130.16,130.26,130.14,130.19,32319.0,118.4196,118.5105,118.4014,118.4468,32319.0
2021-08-23 14:50:00,130.19,130.24,130.13,130.23,35755.0,118.4468,118.4923,118.3923,118.4832,35755.0
2021-08-23 14:55:00,130.24,130.24,130.07,130.09,39146.0,118.4923,118.4923,118.3377,118.3559,39146.0
2021-08-23 15:00:00,130.09,130.19,130.01,130.15,92081.0,118.3559,118.4468,118.2831,118.4105,92081.0
2021-08-23 15:05:00,130.15,130.19,130.08,130.08,48874.0,118.4105,118.4468,118.3468,118.3468,48874.0
2021-08-23 15:10:00,130.08,130.12,130.0,130.12,46137.0,118.3468,118.3832,118.274,118.3832,46137.0
2021-08-23 15:15:00,130.12,130.16,130.02,130.05,28120.0,118.3832,118.4196,118.2922,118.3195,28120.0
2021-08-23 15:20:00,130.04,130.16,130.03,130.06,29781.0,118.3104,118.4196,118.3013,118.3286,29781.0
2021-08-23 15:25:00,130.05,130.05,129.87,129.93,109610.0,118.3195,118.3195,118.1557,118.2103,109610.0
2021-08-23 15:30:00,129.93,129.95,129.79,129.8,68987.0,118.2103,118.2285,118.0829,118.092,68987.0
2021-08-23 15:35:00,129.82,129.86,129.6,129.6,89344.0,118.1102,118.1466,117.9101,117.9101,89344.0
2021-08-23 15:40:00,129.6,129.79,129.51,129.75,172313.0,117.9101,118.0829,117.8282,118.0465,172313.0
2021-08-23 15:45:00,129.76,129.81,129.65,129.65,80323.0,118.0556,118.1011,117.9556,117.9556,80323.0
2021-08-23 15:50:00,129.68,129.92,129.56,129.74,132537.0,117.9828,118.2012,117.8737,118.0374,132537.0
2021-08-23 15:55:00,129.74,129.79,129.51,129.66,272817.0,118.0374,118.0829,117.8282,117.9647,272817.0
2021-08-24 09:30:00,129.62,130.04,129.18,129.79,50958.0,117.9283,118.3104,117.5279,118.0829,50958.0
2021-08-24 09:35:00,129.8,129.95,129.66,129.83,26012.0,118.092,118.2285,117.9647,118.1193,26012.0
2021-08-24 09:40:00,129.8,129.93,129.76,129.84,16823.0,118.092,118.2103,118.0556,118.1284,16823.0
2021-08-24 09:45:00,129.87,129.92,129.65,129.68,15647.0,118.1557,118.2012,117.9556,117.9828,15647.0
2021-08-24 09:50:00,129.64,129.65,129.26,129.44,29978.0,117.9465,117.9556,117.6007,117.7645,29978.0
2021-08-24 09:55:00,129.4,129.57,129.26,129.43,31777.0,117.7281,117.8828,117.6007,117.7554,31777.0
2021-08-24 10:00:00,129.44,129.5,129.12,129.25,95535.0,117.7645,117.8191,117.4734,117.5916,95535.0
2021-08-24 10:05:00,129.22,129.25,129.1,129.12,33038.0,117.5643,117.5916,117.4552,117.4734,33038.0
2021-08-24 10:10:00,129.18,129.42,129.02,129.21,34734.0,117.5279,117.7463,117.3824,117.5552,34734.0
2021-08-24 10:15:00,129.24,129.32,129.13,129.28,31764.0,117.5825,117.6553,117.4825,117.6189,31764.0
2021-08-24 10:20:00,129.26,129.43,129.19,129.21,55636.0,117.6007,117.7554,117.537,117.5552,55636.0
2021-08-24 10:25:00,129.22,129.27,129.1,129.25,25745.0,117.5643,117.6098,117.4552,117.5916,25745.0
2021-08-24 10:30:00,129.27,129.3,129.14,129.14,26124.0,117.6098,117.6371,117.4916,117.4916,26124.0
2021-08-24 10:35:00,129.13,129.35,129.1,129.28,52962.0,117.4825,117.6826,117.4552,117.6189,52962.0
2021-08-24 10:40:00,129.28,129.4,129.15,129.19,105566.0,117.6189,117.7281,117.5007,117.537,105566.0
2021-08-24 10:45:00,129.18,129.4,129.15,129.29,81006.0,117.5279,117.7281,117.5007,117.628,81006.0
2021-08-24 10:50:00,129.29,129.32,129.14,129.16,69806.0,117.628,117.6553,117.4916,117.5098,69806.0
2021-08-24 10:55:00,129.19,129.24,128.87,128.87,59812.0,117.537,117.5825,117.2459,117.2459,59812.0
2021-08-24 11:00:00,128.87,129.12,128.82,129.05,94854.0,117.2459,117.4734,117.2004,117.4097,94854.0
2021-08-24 11:05:00,129.09,129.21,129.06,129.17,106346.0,117.4461,117.5552,117.4188,117.5188,106346.0
2021-08-24 11:10:00,129.19,129.38,129.15,129.27,90037.0,117.537,117.7099,117.5007,117.6098,90037.0
2021-08-24 11:15:00,129.25,129.43,129.15,129.38,133636.0,117.5916,117.7554,117.5007,117.7099,133636.0
2021-08-24 11:20:00,129.38,130.03,129.28,130.0,50667.0,117.7099,118.3013,117.6189,118.274,50667.0
2021-08-24 11:25:00,130.0,130.04,129.74,129.83,25169.0,118.274,118.3104,118.0374,118.1193,25169.0
2021-08-24 11:30:00,129.88,130.04,129.84,129.93,69410.0,118.1648,118.3104,118.1284,118.2103,69410.0
2021-08-24 11:35:00,129.92,130.03,129.82,129.88,48627.0,118.2012,118.3013,118.1102,118.1648,48627.0
2021-08-24 11:40:00,129.87,129.9,129.7,129.75,45346.0,118.1557,118.183,118.001,118.0465,45346.0
2021-08-24 11:45:00,129.75,129.84,129.58,129.83,49261.0,118.0465,118.1284,117.8919,118.1193,49261.0
2021-08-24 11:50:00,129.85,129.98,129.74,129.76,49190.0,118.1375,118.2558,118.0374,118.0556,49190.0
2021-08-24 11:55:00,129.76,129.8,129.68,129.72,33244.0,118.0556,118.092,117.9828,118.0192,33244.0
2021-08-24 12:00:00,129.74,129.77,129.46,129.56,26553.0,118.0374,118.0647,117.7827,117.8737,26553.0
2021-08-24 12:05:00,129.57,129.71,129.53,129.59,24310.0,117.8828,118.0101,117.8464,117.901,24310.0
2021-08-24 12:10:00,129.63,129.63,129.56,129.61,10848.0,117.9374,117.9374,117.8737,117.9192,10848.0
2021-08-24 12:15:00,129.62,129.63,129.45,129.46,22580.0,117.9283,117.9374,117.7736,117.7827,22580.0
2021-08-24 12:20:00,129.47,129.55,129.44,129.52,12756.0,117.7918,117.8646,117.7645,117.8373,12756.0
2021-08-24 12:25:00,129.52,129.65,129.48,129.64,14204.0,117.8373,117.9556,117.8009,117.9465,14204.0
2021-08-24 12:30:00,129.66,129.7,129.46,129.56,36033.0,117.9647,118.001,117.7827,117.8737,36033.0
2021-08-24 12:35:00,129.58,129.61,129.42,129.45,13755.0,117.8919,117.9192,117.7463,117.7736,13755.0
2021-08-24 12:40:00,129.47,129.5,129.43,129.47,20016.0,117.7918,117.8191,117.7554,117.7918,20016.0
2021-08-24 12:45:00,129.5,129.75,129.48,129.7,15087.0,117.8191,118.0465,117.8009,118.001,15087.0
2021-08-24 12:50:00,129.7,129.8,129.63,129.75,84961.0,118.001,118.092,117.9374,118.0465,84961.0
2021-08-24 12:55:00,129.75,129.94,129.75,129.93,233345.0,118.0465,118.2194,118.0465,118.2103,233345.0
2021-08-24 13:00:00,129.91,130.04,129.86,129.92,33341.0,118.1921,118.3104,118.1466,118.2012,33341.0
2021-08-24 13:05:00,129.95,129.95,129.83,129.93,38158.0,118.2285,118.2285,118.1193,118.2103,38158.0
2021-08-24 13:10:00,129.92,129.96,129.86,129.91,23288.0,118.2012,118.2376,118.1466,118.1921,23288.0
2021-08-24 13:15:00,129.91,130.0,129.83,129.87,77114.0,118.1921,118.274,118.1193,118.1557,77114.0
2021-08-24 13:20:00,129.92,130.0,129.85,129.89,32170.0,118.2012,118.274,118.1375,118.1739,32170.0
2021-08-24 13:25:00,129.89,129.91,129.79,129.79,15665.0,118.1739,118.1921,118.0829,118.0829,15665.0
2021-08-24 13:30:00,129.8,129.8,129.7,129.77,12248.0,118.092,118.092,118.001,118.0647,12248.0
2021-08-24 13:35:00,129.77,129.85,129.75,129.82,13601.0,118.0647,118.1375,118.0465,118.1102,13601.0
2021-08-24 13:40:00,129.84,129.84,129.75,129.76,13839.0,118.1284,118.1284,118.0465,118.0556,13839.0
2021-08-24 13:45:00,129.77,129.82,129.73,129.74,18560.0,118.0647,118.1102,118.0283,118.0374,18560.0
2021-08-24 13:50:00,129.74,129.75,129.67,129.68,16019.0,118.0374,118.0465,117.9737,117.9828,16019.0
2021-08-24 13:55:00,129.67,129.71,129.59,129.63,24581.0,117.9737,118.0101,117.901,117.9374,24581.0
2021-08-24 14:00:00,129.64,129.69,129.63,129.69,17762.0,117.9465,117.9919,117.9374,117.9919,17762.0
2021-08-24 14:05:00,129.68,129.86,129.66,129.75,30335.0,117.9828,118.1466,117.9647,118.0465,30335.0
2021-08-24 14:10:00,129.76,129.83,129.73,129.76,14948.0,118.0556,118.1193,118.0283,118.0556,14948.0
2021-08-24 14:15:00,129.78,129.8,129.7,129.79,26683.0,118.0738,118.092,118.001,118.0829,26683.0
2021-08-24 14:20:00,129.78,129.9,129.77,129.86,41318.0,118.0738,118.183,118.0647,118.1466,41318.0
2021-08-24 14:25:00,129.86,129.87,129.77,129.8,22808.0,118.1466,118.1557,118.0647,118.092,22808.0
2021-08-24 14:30:00,129.8,129.86,129.79,129.81,15595.0,118.092,118.1466,118.0829,118.1011,15595.0
2021-08-24 14:35:00,129.81,129.86,129.8,129.84,14181.0,118.1011,118.1466,118.092,118.1284,14181.0
2021-08-24 14:40:00,129.83,129.87,129.82,129.85,14759.0,118.1193,118.1557,118.1102,118.1375,14759.0
2021-08-24 14:45:00,129.86,129.95,129.85,129.91,37639.0,118.1466,118.2285,118.1375,118.1921,37639.0
2021-08-24 14:50:00,129.9,129.99,129.89,129.91,140271.0,118.183,118.2649,118.1739,118.1921,140271.0
2021-08-24 14:55:00,129.91,129.92,129.84,129.9,24123.0,118.1921,118.2012,118.1284,118.183,24123.0
2021-08-24 15:00:00,129.91,129.94,129.7,129.92,87985.0,118.1921,118.2194,118.001,118.2012,87985.0
2021-08-24 15:05:00,129.94,130.25,129.89,130.22,93740.0,118.2194,118.5014,118.1739,118.4741,93740.0
2021-08-24 15:10:00,130.21,130.26,130.13,130.21,40915.0,118.465,118.5105,118.3923,118.465,40915.0
2021-08-24 15:15:00,130.2,130.25,130.07,130.12,94888.0,118.4559,118.5014,118.3377,118.3832,94888.0
2021-08-24 15:20:00,130.12,130.18,130.11,130.14,47659.0,118.3832,118.4377,118.3741,118.4014,47659.0
2021-08-24 15:25:00,130.14,130.14,130.02,130.08,46273.0,118.4014,118.4014,118.2922,118.3468,46273.0
2021-08-24 15:30:00,130.07,130.19,129.96,130.13,58851.0,118.3377,118.4468,118.2376,118.3923,58851.0
2021-08-24 15:35:00,130.14,130.18,129.99,130.0,66827.0,118.4014,118.4377,118.2649,118.274,66827.0
2021-08-24 15:40:00,130.0,130.04,129.92,130.0,41127.0,118.274,118.3104,118.2012,118.274,41127.0
2021-08-24 15:45:00,130.0,130.05,129.93,130.05,65082.0,118.274,118.3195,118.2103,118.3195,65082.0
2021-08-24 15:50:00,130.04,130.06,129.97,130.01,79968.0,118.3104,118.3286,118.2467,118.2831,79968.0
2021-08-24 15:55:00,130.01,130.03,129.96,130.02,118894.0,118.2831,118.3013,118.2376,118.2922,118894.0
2021-08-25 09:30:00,129.89,130.0,129.21,129.23,44481.0,118.1739,118.274,117.5552,117.5734,44481.0
2021-08-25 09:35:00,129.31,129.4,129.06,129.24,140730.0,117.6462,117.7281,117.4188,117.5825,140730.0
2021-08-25 09:40:00,129.28,129.31,129.04,129.19,30218.0,117.6189,117.6462,117.4006,117.537,30218.0
2021-08-25 09:45:00,129.15,129.59,129.04,129.48,56094.0,117.5007,117.901,117.4006,117.8009,56094.0
2021-08-25 09:50:00,129.5,129.58,129.36,129.49,30807.0,117.8191,117.8919,117.6917,117.81,30807.0
2021-08-25 09:55:00,129.55,129.58,129.21,129.53,53830.0,117.8646,117.8919,117.5552,117.8464,53830.0
2021-08-25 10:00:00,129.54,129.58,129.22,129.27,23647.0,117.8555,117.8919,117.5643,117.6098,23647.0
2021-08-25 10:05:00,129.29,129.53,129.18,129.32,24207.0,117.628,117.8464,117.5279,117.6553,24207.0
2021-08-25 10:10:00,129.3,129.52,129.16,129.47,38627.0,117.6371,117.8373,117.5098,117.7918,38627.0
2021-08-25 10:15:00,129.45,129.45,129.09,129.23,25071.0,117.7736,117.7736,117.4461,117.5734,25071.0
2021-08-25 10:20:00,129.22,129.29,129.15,129.19,23974.0,117.5643,117.628,117.5007,117.537,23974.0
2021-08-25 10:25:00,129.16,129.45,129.16,129.35,24862.0,117.5098,117.7736,117.5098,117.6826,24862.0
2021-08-25 10:30:00,129.32,129.54,129.26,129.28,58638.0,117.6553,117.8555,117.6007,117.6189,58638.0
2021-08-25 10:35:00,129.32,129.51,129.31,129.44,25625.0,117.6553,117.8282,117.6462,117.7645,25625.0
2021-08-25 10:40:00,129.44,129.72,129.44,129.59,148803.0,117.7645,118.0192,117.7645,117.901,148803.0
2021-08-25 10:45:00,129.63,129.65,129.44,129.5,55231.0,117.9374,117.9556,117.7645,117.8191,55231.0
2021-08-25 10:50:00,129.52,129.63,129.51,129.58,31987.0,117.8373,117.9374,117.8282,117.8919,31987.0
2021-08-25 10:55:00,129.56,129.85,129.56,129.74,5546.0,117.8737,118.1375,117.8737,118.0374,5546.0
2021-08-25 11:00:00,129.75,129.78,129.57,129.57,21287.0,118.0465,118.0738,117.8828,117.8828,21287.0
2021-08-25 11:05:00,129.58,129.66,129.47,129.62,13109.0,117.8919,117.9647,117.7918,117.9283,13109.0
2021-08-25 11:10:00,129.58,129.61,129.4,129.41,28706.0,117.8919,117.9192,117.7281,117.7372,28706.0
2021-08-25 11:15:00,129.39,129.43,129.05,129.22,13705.0,117.719,117.7554,117.4097,117.5643,13705.0
2021-08-25 11:20:00,129.21,129.22,129.11,129.2,6232.0,117.5552,117.5643,117.4643,117.5461,6232.0
2021-08-25 11:25:00,129.2,129.3,129.07,129.3,39096.0,117.5461,117.6371,117.4279,117.6371,39096.0
2021-08-25 11:30:00,129.26,129.26,129.07,129.09,7636.0,117.6007,117.6007,117.4279,117.4461,7636.0
2021-08-25 11:35:00,129.04,129.04,128.86,128.92,17471.0,117.4006,117.4006,117.2368,117.2914,17471.0
2021-08-25 11:40:00,128.9,128.91,128.7,128.8,108877.0,117.2732,117.2823,117.0912,117.1822,108877.0
2021-08-25 11:45:00,128.78,129.11,128.71,129.07,130618.0,117.164,117.4643,117.1003,117.4279,130618.0
2021-08-25 11:50:00,129.11,129.33,129.03,129.31,16424.0,117.4643,117.6644,117.3915,117.6462,16424.0
2021-08-25 11:55:00,129.33,129.51,129.33,129.46,26028.0,117.6644,117.8282,117.6644,117.7827,26028.0
2021-08-25 12:00:00,129.46,129.58,129.43,129.43,21574.0,117.7827,117.8919,117.7554,117.7554,21574.0
2021-08-25 12:05:00,129.47,129.47,129.17,129.26,20600.0,117.7918,117.7918,117.5188,117.6007,20600.0
2021-08-25 12:10:00,129.28,129.35,129.19,129.2,18683.0,117.6189,117.6826,117.537,117.5461,18683.0
2021-08-25 12:15:00,129.22,129.28,129.05,129.17,18118.0,117.5643,117.6189,117.4097,117.5188,18118.0
2021-08-25 12:20:00,129.16,129.19,129.04,129.17,23382.0,117.5098,117.537,117.4006,117.5188,23382.0
2021-08-25 12:25:00,129.17,129.31,129.16,129.21,21892.0,117.5188,117.6462,117.5098,117.5552,21892.0
2021-08-25 12:30:00,129.21,129.32,129.2,129.31,14237.0,117.5552,117.6553,117.5461,117.6462,14237.0
2021-08-25 12:35:00,129.31,129.49,129.3,129.44,22784.0,117.6462,117.81,117.6371,117.7645,22784.0
2021-08-25 12:40:00,129.44,129.6,129.44,129.53,13375.0,117.7645,117.9101,117.7645,117.8464,13375.0
2021-08-25 12:45:00,129.51,129.94,129.51,129.94,102872.0,117.8282,118.2194,117.8282,118.2194,102872.0
2021-08-25 12:50:00,129.96,130.07,129.81,129.84,95475.0,118.2376,118.3377,118.1011,118.1284,95475.0
2021-08-25 12:55:00,129.86,130.19,129.86,130.18,182655.0,118.1466,118.4468,118.1466,118.4377,182655.0
2021-08-25 13:00:00,130.21,130.41,130.19,130.37,36507.0,118.465,118.647,118.4468,118.6106,36507.0
2021-08-25 13:05:00,130.37,130.38,130.14,130.18,18147.0,118.6106,118.6197,118.4014,118.4377,18147.0
2021-08-25 13:10:00,130.2,130.26,130.16,130.19,11763.0,118.4559,118.5105,118.4196,118.4468,11763.0
2021-08-25 13:15:00,130.21,130.28,130.14,130.14,19314.0,118.465,118.5287,118.4014,118.4014,19314.0
2021-08-25 13:20:00,130.16,130.16,129.99,130.0,15917.0,118.4196,118.4196,118.2649,118.274,15917.0
2021-08-25 13:25:00,130.0,130.0,129.82,129.88,12822.0,118.274,118.274,118.1102,118.1648,12822.0
2021-08-25 13:30:00,129.88,129.98,129.8,129.87,13887.0,118.1648,118.2558,118.092,118.1557,13887.0
2021-08-25 13:35:00,129.89,129.92,129.82,129.84,10613.0,118.1739,118.2012,118.1102,118.1284,10613.0
2021-08-25 13:40:00,129.82,129.86,129.66,129.66,14113.0,118.1102,118.1466,117.9647,117.9647,14113.0
2021-08-25 13:45:00,129.69,129.71,129.63,129.63,9883.0,117.9919,118.0101,117.9374,117.9374,9883.0
2021-08-25 13:50:00,129.66,129.67,129.58,129.59,8899.0,117.9647,117.9737,117.8919,117.901,8899.0
2021-08-25 13:55:00,129.59,129.61,129.51,129.55,8503.0,117.901,117.9192,117.8282,117.8646,8503.0
2021-08-25 14:00:00,129.54,129.57,129.44,129.47,12834.0,117.8555,117.8828,117.7645,117.7918,12834.0
2021-08-25 14:05:00,129.46,129.6,129.44,129.52,17045.0,117.7827,117.9101,117.7645,117.8373,17045.0
2021-08-25 14:10:00,129.48,129.7,129.47,129.68,76871.0,117.8009,118.001,117.7918,117.9828,76871.0
2021-08-25 14:15:00,129.7,129.8,129.63,129.64,19842.0,118.001,118.092,117.9374,117.9465,19842.0
2021-08-25 14:20:00,129.65,129.69,129.54,129.61,13491.0,117.9556,117.9919,117.8555,117.9192,13491.0
2021-08-25 14:25:00,129.59,129.68,129.57,129.66,13667.0,117.901,117.9828,117.8828,117.9647,13667.0
2021-08-25 14:30:00,129.67,129.67,129.54,129.54,18517.0,117.9737,117.9737,117.8555,117.8555,18517.0
2021-08-25 14:35:00,129.54,129.74,129.54,129.64,30055.0,117.8555,118.0374,117.8555,117.9465,30055.0
2021-08-25 14:40:00,129.65,129.73,129.48,129.66,45062.0,117.9556,118.0283,117.8009,117.9647,45062.0
2021-08-25 14:45:00,129.69,129.69,129.59,129.59,13742.0,117.9919,117.9919,117.901,117.901,13742.0
2021-08-25 14:50:00,129.6,129.71,129.55,129.63,21763.0,117.9101,118.0101,117.8646,117.9374,21763.0
2021-08-25 14:55:00,129.65,129.68,129.62,129.66,10503.0,117.9556,117.9828,117.9283,117.9647,10503.0
2021-08-25 15:00:00,129.66,129.68,129.6,129.63,29444.0,117.9647,117.9828,117.9101,117.9374,29444.0
2021-08-25 15:05:00,129.66,129.66,129.49,129.55,39584.0,117.9647,117.9647,117.81,117.8646,39584.0
2021-08-25 15:10:00,129.56,129.79,129.55,129.7,146847.0,117.8737,118.0829,117.8646,118.001,146847.0
2021-08-25 15:15:00,129.7,129.92,129.7,129.83,48570.0,118.001,118.2012,118.001,118.1193,48570.0
2021-08-25 15:20:00,129.83,129.84,129.65,129.81,50744.0,118.1193,118.1284,117.9556,118.1011,50744.0
2021-08-25 15:25:00,129.81,129.91,129.79,129.84,23744.0,118.1011,118.1921,118.0829,118.1284,23744.0
2021-08-25 15:30:00,129.86,130.06,129.85,129.94,30874.0,118.1466,118.3286,118.1375,118.2194,30874.0
2021-08-25 15:35:00,129.94,130.09,129.94,130.06,30277.0,118.2194,118.3559,118.2194,118.3286,30277.0
2021-08-25 15:40:00,130.05,130.19,130.03,130.18,24049.0,118.3195,118.4468,118.3013,118.4377,24049.0
2021-08-25 15:45:00,130.18,130.24,130.02,130.05,39089.0,118.4377,118.4923,118.2922,118.3195,39089.0
2021-08-25 15:50:00,130.05,130.15,130.0,130.1,50935.0,118.3195,118.4105,118.274,118.365,50935.0
2021-08-25 15:55:00,130.09,130.14,129.97,130.02,141691.0,118.3559,118.4014,118.2467,118.2922,141691.0
2021-08-26 09:30:00,129.47,130.01,129.26,129.72,40519.0,117.7918,118.2831,117.6007,118.0192,40519.0
2021-08-26 09:35:00,129.51,129.69,129.14,129.65,322071.0,117.8282,117.9919,117.4916,117.9556,322071.0
2021-08-26 09:40:00,129.74,130.27,129.73,130.0,61532.0,118.0374,118.5196,118.0283,118.274,61532.0
2021-08-26 09:45:00,130.03,130.12,129.91,129.97,15615.0,118.3013,118.3832,118.1921,118.2467,15615.0
2021-08-26 09:50:00,129.97,129.98,129.01,129.34,56088.0,118.2467,118.2558,117.3733,117.6735,56088.0
2021-08-26 09:55:00,129.33,129.33,129.11,129.15,4100.0,117.6644,117.6644,117.4643,117.5007,4100.0
2021-08-26 10:00:00,129.13,129.28,129.04,129.21,12893.0,117.4825,117.6189,117.4006,117.5552,12893.0
2021-08-26 10:05:00,129.19,129.3,129.16,129.22,23340.0,117.537,117.6371,117.5098,117.5643,23340.0
2021-08-26 10:10:00,129.22,129.25,129.12,129.2,14664.0,117.5643,117.5916,117.4734,117.5461,14664.0
2021-08-26 10:15:00,129.17,129.41,129.14,129.28,35387.0,117.5188,117.7372,117.4916,117.6189,35387.0
2021-08-26 10:20:00,129.28,129.29,129.16,129.17,14390.0,117.6189,117.628,117.5098,117.5188,14390.0
2021-08-26 10:25:00,129.15,129.15,128.74,128.83,49789.0,117.5007,117.5007,117.1276,117.2095,49789.0
2021-08-26 10:30:00,128.84,129.0,128.72,128.8,20723.0,117.2186,117.3642,117.1094,117.1822,20723.0
2021-08-26 10:35:00,128.78,128.79,128.4,128.41,11236.0,117.164,117.1731,116.8183,116.8274,11236.0
2021-08-26 10:40:00,128.4,128.41,128.18,128.21,15739.0,116.8183,116.8274,116.6181,116.6454,15739.0
2021-08-26 10:45:00,128.18,128.35,128.16,128.27,16412.0,116.6181,116.7728,116.6,116.7,16412.0
2021-08-26 10:50:00,128.27,128.27,128.07,128.08,16551.0,116.7,116.7,116.5181,116.5272,16551.0
2021-08-26 10:55:00,128.1,128.13,128.01,128.06,25450.0,116.5454,116.5727,116.4635,116.509,25450.0
2021-08-26 11:00:00,128.03,128.05,127.83,128.02,21878.0,116.4817,116.4999,116.2997,116.4726,21878.0
2021-08-26 11:05:00,128.0,128.13,127.99,128.13,12447.0,116.4544,116.5727,116.4453,116.5727,12447.0
2021-08-26 11:10:00,128.1,128.21,128.06,128.14,15224.0,116.5454,116.6454,116.509,116.5818,15224.0
2021-08-26 11:15:00,128.19,128.22,128.08,128.14,12604.0,116.6272,116.6545,116.5272,116.5818,12604.0
2021-08-26 11:20:00,128.15,128.19,128.07,128.07,14054.0,116.5909,116.6272,116.5181,116.5181,14054.0
2021-08-26 11:25:00,128.07,128.28,128.05,128.21,26009.0,116.5181,116.7091,116.4999,116.6454,26009.0
2021-08-26 11:30:00,128.21,128.25,128.03,128.08,31759.0,116.6454,116.6818,116.4817,116.5272,31759.0
2021-08-26 11:35:00,128.1,128.12,128.02,128.1,10656.0,116.5454,116.5636,116.4726,116.5454,10656.0
2021-08-26 11:40:00,128.08,128.14,127.98,128.0,26355.0,116.5272,116.5818,116.4362,116.4544,26355.0
2021-08-26 11:45:00,127.99,128.03,127.83,127.88,10283.0,116.4453,116.4817,116.2997,116.3452,10283.0
2021-08-26 11:50:00,127.84,127.88,127.74,127.75,14660.0,116.3088,116.3452,116.2178,116.2269,14660.0
2021-08-26 11:55:00,127.76,127.93,127.73,127.93,14079.0,116.236,116.3907,116.2087,116.3907,14079.0
2021-08-26 12:00:00,127.96,128.07,127.93,128.01,9626.0,116.418,116.5181,116.3907,116.4635,9626.0
2021-08-26 12:05:00,128.01,128.03,127.94,127.94,14835.0,116.4635,116.4817,116.3998,116.3998,14835.0
2021-08-26 12:10:00,127.94,127.99,127.87,127.94,17467.0,116.3998,116.4453,116.3361,116.3998,17467.0
2021-08-26 12:15:00,127.94,128.33,127.93,128.18,99548.0,116.3998,116.7546,116.3907,116.6181,99548.0
2021-08-26 12:20:00,128.15,128.34,127.96,128.31,68385.0,116.5909,116.7637,116.418,116.7364,68385.0
2021-08-26 12:25:00,128.28,128.49,128.25,128.3,33576.0,116.7091,116.9002,116.6818,116.7273,33576.0
2021-08-26 12:30:00,128.3,128.58,128.3,128.58,37535.0,116.7273,116.9821,116.7273,116.9821,37535.0
2021-08-26 12:35:00,128.59,128.59,128.46,128.47,12507.0,116.9912,116.9912,116.8729,116.882,12507.0
2021-08-26 12:40:00,128.48,128.62,128.48,128.58,14049.0,116.8911,117.0185,116.8911,116.9821,14049.0
2021-08-26 12:45:00,128.6,128.77,128.5,128.64,35864.0,117.0003,117.1549,116.9093,117.0367,35864.0
2021-08-26 12:50:00,128.64,128.69,128.56,128.62,43281.0,117.0367,117.0821,116.9639,117.0185,43281.0
2021-08-26 12:55:00,128.61,128.62,128.45,128.62,9577.0,117.0094,117.0185,116.8638,117.0185,9577.0
2021-08-26 13:00:00,128.62,128.7,128.6,128.67,33383.0,117.0185,117.0912,117.0003,117.0639,33383.0
2021-08-26 13:05:00,128.63,128.69,128.6,128.65,32849.0,117.0276,117.0821,117.0003,117.0458,32849.0
2021-08-26 13:10:00,128.66,128.68,128.58,128.68,8897.0,117.0549,117.073,116.9821,117.073,8897.0
2021-08-26 13:15:00,128.66,128.7,128.64,128.64,30689.0,117.0549,117.0912,117.0367,117.0367,30689.0
2021-08-26 13:20:00,128.63,128.7,128.6,128.62,7697.0,117.0276,117.0912,117.0003,117.0185,7697.0
2021-08-26 13:25:00,128.61,128.69,128.58,128.69,10841.0,117.0094,117.0821,116.9821,117.0821,10841.0
2021-08-26 13:30:00,128.69,128.77,128.65,128.75,20014.0,117.0821,117.1549,117.0458,117.1367,20014.0
2021-08-26 13:35:00,128.75,128.79,128.72,128.79,9507.0,117.1367,117.1731,117.1094,117.1731,9507.0
2021-08-26 13:40:00,128.81,128.86,128.73,128.75,15056.0,117.1913,117.2368,117.1185,117.1367,15056.0
2021-08-26 13:45:00,128.75,128.76,128.55,128.6,12585.0,117.1367,117.1458,116.9548,117.0003,12585.0
2021-08-26 13:50:00,128.6,128.62,128.54,128.55,12580.0,117.0003,117.0185,116.9457,116.9548,12580.0
2021-08-26 13:55:00,128.56,128.62,128.53,128.54,7982.0,116.9639,117.0185,116.9366,116.9457,7982.0
2021-08-26 14:00:00,128.53,128.53,128.35,128.41,11773.0,116.9366,116.9366,116.7728,116.8274,11773.0
2021-08-26 14:05:00,128.41,128.41,128.24,128.29,26897.0,116.8274,116.8274,116.6727,116.7182,26897.0
2021-08-26 14:10:00,128.3,128.49,128.3,128.32,124674.0,116.7273,116.9002,116.7273,116.7455,124674.0
2021-08-26 14:15:00,128.35,128.52,128.35,128.49,10663.0,116.7728,116.9275,116.7728,116.9002,10663.0
2021-08-26 14:20:00,128.5,128.68,128.49,128.68,4436.0,116.9093,117.073,116.9002,117.073,4436.0
2021-08-26 14:25:00,128.67,128.77,128.61,128.61,149774.0,117.0639,117.1549,117.0094,117.0094,149774.0
2021-08-26 14:30:00,128.62,128.74,128.53,128.53,120999.0,117.0185,117.1276,116.9366,116.9366,120999.0
2021-08-26 14:35:00,128.53,128.53,128.3,128.43,341915.0,116.9366,116.9366,116.7273,116.8456,341915.0
2021-08-26 14:40:00,128.44,128.64,128.41,128.62,10047.0,116.8547,117.0367,116.8274,117.0185,10047.0
2021-08-26 14:45:00,128.63,128.71,128.52,128.56,10079.0,117.0276,117.1003,116.9275,116.9639,10079.0
2021-08-26 14:50:00,128.57,128.7,128.57,128.68,97527.0,116.973,117.0912,116.973,117.073,97527.0
2021-08-26 14:55:00,128.68,128.77,128.6,128.77,19146.0,117.073,117.1549,117.0003,117.1549,19146.0
2021-08-26 15:00:00,128.74,128.77,128.63,128.77,9996.0,117.1276,117.1549,117.0276,117.1549,9996.0
2021-08-26 15:05:00,128.76,128.76,128.59,128.64,13767.0,117.1458,117.1458,116.9912,117.0367,13767.0
2021-08-26 15:10:00,128.65,128.79,128.56,128.77,229706.0,117.0458,117.1731,116.9639,117.1549,229706.0
2021-08-26 15:15:00,128.79,128.81,128.62,128.65,19811.0,117.1731,117.1913,117.0185,117.0458,19811.0
2021-08-26 15:20:00,128.63,128.75,128.61,128.71,8559.0,117.0276,117.1367,117.0094,117.1003,8559.0
2021-08-26 15:25:00,128.71,128.74,128.59,128.59,13046.0,117.1003,117.1276,116.9912,116.9912,13046.0
2021-08-26 15:30:00,128.57,128.71,128.57,128.66,11820.0,116.973,117.1003,116.973,117.0549,11820.0
2021-08-26 15:35:00,128.68,128.76,128.51,128.52,18954.0,117.073,117.1458,116.9184,116.9275,18954.0
2021-08-26 15:40:00,128.53,128.67,128.5,128.52,17606.0,116.9366,117.0639,116.9093,116.9275,17606.0
2021-08-26 15:45:00,128.5,128.59,128.4,128.53,23380.0,116.9093,116.9912,116.8183,116.9366,23380.0
2021-08-26 15:50:00,128.55,128.62,128.49,128.55,30624.0,116.9548,117.0185,116.9002,116.9548,30624.0
2021-08-26 15:55:00,128.55,128.56,128.34,128.36,107126.0,116.9548,116.9639,116.7637,116.7819,107126.0
2021-08-27 09:30:00,128.7,128.74,128.34,128.47,30249.0,117.0912,117.1276,116.7637,116.882,30249.0
2021-08-27 09:35:00,128.61,128.72,128.19,128.3,10370.0,117.0094,117.1094,116.6272,116.7273,10370.0
2021-08-27 09:40:00,128.34,128.65,128.34,128.52,10713.0,116.7637,117.0458,116.7637,116.9275,10713.0
2021-08-27 09:45:00,128.57,128.57,128.23,128.35,22557.0,116.973,116.973,116.6636,116.7728,22557.0
2021-08-27 09:50:00,128.32,128.55,128.12,128.36,14808.0,116.7455,116.9548,116.5636,116.7819,14808.0
2021-08-27 09:55:00,128.34,128.34,128.13,128.21,8208.0,116.7637,116.7637,116.5727,116.6454,8208.0
2021-08-27 10:00:00,128.18,128.24,127.95,128.2,24976.0,116.6181,116.6727,116.4089,116.6363,24976.0
2021-08-27 10:05:00,128.21,128.27,128.15,128.15,23844.0,116.6454,116.7,116.5909,116.5909,23844.0
2021-08-27 10:10:00,128.15,128.34,128.1,128.22,33752.0,116.5909,116.7637,116.5454,116.6545,33752.0
2021-08-27 10:15:00,128.26,128.49,128.23,128.39,10162.0,116.6909,116.9002,116.6636,116.8092,10162.0
2021-08-27 10:20:00,128.39,128.44,128.26,128.3,17351.0,116.8092,116.8547,116.6909,116.7273,17351.0
2021-08-27 10:25:00,128.24,128.24,127.88,128.14,29219.0,116.6727,116.6727,116.3452,116.5818,29219.0
2021-08-27 10:30:00,128.14,128.3,128.11,128.12,14483.0,116.5818,116.7273,116.5545,116.5636,14483.0
2021-08-27 10:35:00,128.12,128.26,128.02,128.26,12245.0,116.5636,116.6909,116.4726,116.6909,12245.0
2021-08-27 10:40:00,128.2,128.32,128.05,128.12,23756.0,116.6363,116.7455,116.4999,116.5636,23756.0
2021-08-27 10:45:00,128.13,128.21,128.02,128.08,19233.0,116.5727,116.6454,116.4726,116.5272,19233.0
2021-08-27 10:50:00,128.08,128.1,127.9,128.08,15446.0,116.5272,116.5454,116.3634,116.5272,15446.0
2021-08-27 10:55:00,128.06,128.14,128.0,128.0,30965.0,116.509,116.5818,116.4544,116.4544,30965.0
2021-08-27 11:00:00,128.0,128.22,127.88,128.01,24850.0,116.4544,116.6545,116.3452,116.4635,24850.0
2021-08-27 11:05:00,128.01,128.19,127.99,128.06,22900.0,116.4635,116.6272,116.4453,116.509,22900.0
2021-08-27 11:10:00,128.05,128.2,128.0,128.0,19875.0,116.4999,116.6363,116.4544,116.4544,19875.0
2021-08-27 11:15:00,127.99,128.07,127.9,128.06,18899.0,116.4453,116.5181,116.3634,116.509,18899.0
2021-08-27 11:20:00,128.04,128.13,128.01,128.08,15203.0,116.4908,116.5727,116.4635,116.5272,15203.0
2021-08-27 11:25:00,128.07,128.11,127.97,127.97,15557.0,116.5181,116.5545,116.4271,116.4271,15557.0
2021-08-27 11:30:00,127.95,128.02,127.88,127.93,8972.0,116.4089,116.4726,116.3452,116.3907,8972.0
2021-08-27 11:35:00,127.91,127.93,127.61,127.85,27650.0,116.3725,116.3907,116.0996,116.3179,27650.0
2021-08-27 11:40:00,127.85,128.1,127.85,128.02,42442.0,116.3179,116.5454,116.3179,116.4726,42442.0
2021-08-27 11:45:00,128.01,128.01,127.89,127.95,9443.0,116.4635,116.4635,116.3543,116.4089,9443.0
2021-08-27 11:50:00,127.92,128.09,127.88,128.0,13555.0,116.3816,116.5363,116.3452,116.4544,13555.0
2021-08-27 11:55:00,127.99,128.27,127.97,128.27,75134.0,116.4453,116.7,116.4271,116.7,75134.0
2021-08-27 12:00:00,128.28,128.28,128.11,128.14,8845.0,116.7091,116.7091,116.5545,116.5818,8845.0
2021-08-27 12:05:00,128.1,128.22,128.01,128.01,8775.0,116.5454,116.6545,116.4635,116.4635,8775.0
2021-08-27 12:10:00,128.03,128.15,127.97,128.06,54336.0,116.4817,116.5909,116.4271,116.509,54336.0
2021-08-27 12:15:00,128.06,128.09,127.94,128.0,23518.0,116.509,116.5363,116.3998,116.4544,23518.0
2021-08-27 12:20:00,127.98,128.0,127.82,127.85,6756.0,116.4362,116.4544,116.2906,116.3179,6756.0
2021-08-27 12:25:00,127.86,127.95,127.76,127.94,27267.0,116.327,116.4089,116.236,116.3998,27267.0
2021-08-27 12:30:00,127.93,128.11,127.93,128.02,13252.0,116.3907,116.5545,116.3907,116.4726,13252.0
2021-08-27 12:35:00,127.98,127.98,127.79,127.79,9402.0,116.4362,116.4362,116.2633,116.2633,9402.0
2021-08-27 12:40:00,127.77,127.87,127.72,127.82,17563.0,116.2451,116.3361,116.1996,116.2906,17563.0
2021-08-27 12:45:00,127.82,127.89,127.79,127.86,5237.0,116.2906,116.3543,116.2633,116.327,5237.0
2021-08-27 12:50:00,127.82,127.87,127.77,127.8,4829.0,116.2906,116.3361,116.2451,116.2724,4829.0
2021-08-27 12:55:00,127.81,127.85,127.73,127.85,22218.0,116.2815,116.3179,116.2087,116.3179,22218.0
2021-08-27 13:00:00,127.82,127.99,127.8,127.93,6914.0,116.2906,116.4453,116.2724,116.3907,6914.0
2021-08-27 13:05:00,127.92,128.06,127.88,128.05,14818.0,116.3816,116.509,116.3452,116.4999,14818.0
2021-08-27 13:10:00,128.03,128.07,127.96,127.99,6503.0,116.4817,116.5181,116.418,116.4453,6503.0
2021-08-27 13:15:00,128.02,128.14,128.01,128.05,13576.0,116.4726,116.5818,116.4635,116.4999,13576.0
2021-08-27 13:20:00,128.04,128.11,128.03,128.07,7021.0,116.4908,116.5545,116.4817,116.5181,7021.0
2021-08-27 13:25:00,128.04,128.12,128.04,128.12,14243.0,116.4908,116.5636,116.4908,116.5636,14243.0
2021-08-27 13:30:00,128.12,128.12,127.96,128.02,9408.0,116.5636,116.5636,116.418,116.4726,9408.0
2021-08-27 13:35:00,128.0,128.07,127.97,128.03,12155.0,116.4544,116.5181,116.4271,116.4817,12155.0
2021-08-27 13:40:00,128.0,128.04,127.88,127.94,28319.0,116.4544,116.4908,116.3452,116.3998,28319.0
2021-08-27 13:45:00,127.94,127.99,127.85,127.88,14897.0,116.3998,116.4453,116.3179,116.3452,14897.0
2021-08-27 13:50:00,127.89,127.89,127.81,127.88,11546.0,116.3543,116.3543,116.2815,116.3452,11546.0
2021-08-27 13:55:00,127.88,128.05,127.86,128.03,10481.0,116.3452,116.4999,116.327,116.4817,10481.0
2021-08-27 14:00:00,128.03,128.06,127.94,127.94,16715.0,116.4817,116.509,116.3998,116.3998,16715.0
2021-08-27 14:05:00,127.95,127.98,127.91,127.96,7228.0,116.4089,116.4362,116.3725,116.418,7228.0
2021-08-27 14:10:00,127.95,128.06,127.95,128.02,7062.0,116.4089,116.509,116.4089,116.4726,7062.0
2021-08-27 14:15:00,128.03,128.18,128.03,128.14,18606.0,116.4817,116.6181,116.4817,116.5818,18606.0
2021-08-27 14:20:00,128.13,128.21,128.07,128.15,26777.0,116.5727,116.6454,116.5181,116.5909,26777.0
2021-08-27 14:25:00,128.15,128.19,128.1,128.15,17272.0,116.5909,116.6272,116.5454,116.5909,17272.0
2021-08-27 14:30:00,128.17,128.22,128.13,128.19,12746.0,116.609,116.6545,116.5727,116.6272,12746.0
2021-08-27 14:35:00,128.19,128.25,128.09,128.1,20653.0,116.6272,116.6818,116.5363,116.5454,20653.0
2021-08-27 14:40:00,128.1,128.18,128.06,128.18,10450.0,116.5454,116.6181,116.509,116.6181,10450.0
2021-08-27 14:45:00,128.19,128.38,128.17,128.36,12789.0,116.6272,116.8001,116.609,116.7819,12789.0
2021-08-27 14:50:00,128.34,128.42,128.29,128.33,13160.0,116.7637,116.8365,116.7182,116.7546,13160.0
2021-08-27 14:55:00,128.34,128.37,128.2,128.26,18684.0,116.7637,116.791,116.6363,116.6909,18684.0
2021-08-27 15:00:00,128.28,128.45,128.25,128.44,30960.0,116.7091,116.8638,116.6818,116.8547,30960.0
2021-08-27 15:05:00,128.44,128.52,128.39,128.47,24612.0,116.8547,116.9275,116.8092,116.882,24612.0
2021-08-27 15:10:00,128.48,128.5,128.39,128.43,9521.0,116.8911,116.9093,116.8092,116.8456,9521.0
2021-08-27 15:15:00,128.41,128.58,128.41,128.57,12841.0,116.8274,116.9821,116.8274,116.973,12841.0
2021-08-27 15:20:00,128.57,128.72,128.57,128.69,22216.0,116.973,117.1094,116.973,117.0821,22216.0
2021-08-27 15:25:00,128.68,128.76,128.62,128.68,21130.0,117.073,117.1458,117.0185,117.073,21130.0
2021-08-27 15:30:00,128.67,128.77,128.58,128.77,20574.0,117.0639,117.1549,116.9821,117.1549,20574.0
2021-08-27 15:35:00,128.75,128.8,128.68,128.68,29536.0,117.1367,117.1822,117.073,117.073,29536.0
2021-08-27 15:40:00,128.68,128.68,128.51,128.65,37975.0,117.073,117.073,116.9184,117.0458,37975.0
2021-08-27 15:45:00,128.66,128.69,128.55,128.64,42009.0,117.0549,117.0821,116.9548,117.0367,42009.0
2021-08-27 15:50:00,128.67,128.71,128.47,128.51,63312.0,117.0639,117.1003,116.882,116.9184,63312.0
2021-08-27 15:55:00,128.5,128.58,128.38,128.57,108190.0,116.9093,116.9821,116.8001,116.973,108190.0
2021-08-30 09:30:00,127.69,128.74,127.52,128.47,70461.0,116.1723,117.1276,116.0177,116.882,70461.0
2021-08-30 09:35:00,128.52,129.15,128.5,128.84,27950.0,116.9275,117.5007,116.9093,117.2186,27950.0
2021-08-30 09:40:00,128.78,129.07,128.46,128.86,50342.0,117.164,117.4279,116.8729,117.2368,50342.0
2021-08-30 09:45:00,128.94,128.94,128.21,128.21,9243.0,117.3096,117.3096,116.6454,116.6454,9243.0
2021-08-30 09:50:00,128.18,128.23,127.95,128.07,7899.0,116.6181,116.6636,116.4089,116.5181,7899.0
2021-08-30 09:55:00,127.99,127.99,127.36,127.36,12636.0,116.4453,116.4453,115.8721,115.8721,12636.0
2021-08-30 10:00:00,127.38,127.54,127.14,127.33,31938.0,115.8903,116.0359,115.672,115.8448,31938.0
2021-08-30 10:05:00,127.33,127.58,127.26,127.58,23274.0,115.8448,116.0723,115.7811,116.0723,23274.0
2021-08-30 10:10:00,127.55,127.65,127.2,127.34,14298.0,116.045,116.136,115.7265,115.8539,14298.0
2021-08-30 10:15:00,127.35,127.52,127.26,127.26,7839.0,115.863,116.0177,115.7811,115.7811,7839.0
2021-08-30 10:20:00,127.3,127.41,127.26,127.37,11122.0,115.8175,115.9176,115.7811,115.8812,11122.0
2021-08-30 10:25:00,127.37,127.37,127.2,127.21,25639.0,115.8812,115.8812,115.7265,115.7356,25639.0
2021-08-30 10:30:00,127.18,127.18,126.79,126.83,65291.0,115.7083,115.7083,115.3535,115.3899,65291.0
2021-08-30 10:35:00,126.82,127.1,126.67,127.08,34281.0,115.3808,115.6356,115.2444,115.6174,34281.0
2021-08-30 10:40:00,127.06,127.28,127.0,127.25,12983.0,115.5992,115.7993,115.5446,115.772,12983.0
2021-08-30 10:45:00,127.28,127.44,127.25,127.28,39413.0,115.7993,115.9449,115.772,115.7993,39413.0
2021-08-30 10:50:00,127.28,127.46,127.23,127.3,12796.0,115.7993,115.9631,115.7538,115.8175,12796.0
2021-08-30 10:55:00,127.3,127.41,127.24,127.41,11498.0,115.8175,115.9176,115.7629,115.9176,11498.0
2021-08-30 11:00:00,127.41,127.47,127.31,127.45,32730.0,115.9176,115.9722,115.8266,115.954,32730.0
2021-08-30 11:05:00,127.45,127.58,127.44,127.52,20327.0,115.954,116.0723,115.9449,116.0177,20327.0
2021-08-30 11:10:00,127.52,127.56,127.35,127.4,43366.0,116.0177,116.0541,115.863,115.9085,43366.0
2021-08-30 11:15:00,127.39,127.41,127.14,127.36,57574.0,115.8994,115.9176,115.672,115.8721,57574.0
2021-08-30 11:20:00,127.38,127.41,127.35,127.4,27237.0,115.8903,115.9176,115.863,115.9085,27237.0
2021-08-30 11:25:00,127.39,127.6,127.35,127.48,40536.0,115.8994,116.0905,115.863,115.9813,40536.0
2021-08-30 11:30:00,127.5,127.52,127.35,127.5,21182.0,115.9995,116.0177,115.863,115.9995,21182.0
2021-08-30 11:35:00,127.51,127.53,127.38,127.41,38866.0,116.0086,116.0268,115.8903,115.9176,38866.0
2021-08-30 11:40:00,127.43,127.43,127.33,127.43,41696.0,115.9358,115.9358,115.8448,115.9358,41696.0
2021-08-30 11:45:00,127.43,127.48,127.35,127.38,15586.0,115.9358,115.9813,115.863,115.8903,15586.0
2021-08-30 11:50:00,127.38,127.51,127.35,127.43,16031.0,115.8903,116.0086,115.863,115.9358,16031.0
2021-08-30 11:55:00,127.42,127.52,127.4,127.44,10649.0,115.9267,116.0177,115.9085,115.9449,10649.0
2021-08-30 12:00:00,127.46,127.55,127.41,127.49,13578.0,115.9631,116.045,115.9176,115.9904,13578.0
2021-08-30 12:05:00,127.48,127.5,127.43,127.44,9976.0,115.9813,115.9995,115.9358,115.9449,9976.0
2021-08-30 12:10:00,127.43,127.46,127.36,127.41,8397.0,115.9358,115.9631,115.8721,115.9176,8397.0
2021-08-30 12:15:00,127.42,127.44,127.28,127.35,21348.0,115.9267,115.9449,115.7993,115.863,21348.0
2021-08-30 12:20:00,127.34,127.43,127.24,127.39,18872.0,115.8539,115.9358,115.7629,115.8994,18872.0
2021-08-30 12:25:00,127.4,127.53,127.34,127.37,39565.0,115.9085,116.0268,115.8539,115.8812,39565.0
2021-08-30 12:30:00,127.37,127.39,127.17,127.2,12013.0,115.8812,115.8994,115.6993,115.7265,12013.0
2021-08-30 12:35:00,127.17,127.2,127.11,127.17,9460.0,115.6993,115.7265,115.6447,115.6993,9460.0
2021-08-30 12:40:00,127.17,127.25,127.08,127.09,10363.0,115.6993,115.772,115.6174,115.6265,10363.0
2021-08-30 12:45:00,127.09,127.09,126.91,126.93,13961.0,115.6265,115.6265,115.4627,115.4809,13961.0
2021-08-30 12:50:00,126.93,126.97,126.8,126.96,179486.0,115.4809,115.5173,115.3626,115.5082,179486.0
2021-08-30 12:55:00,126.96,127.13,126.85,127.11,17276.0,115.5082,115.6629,115.4081,115.6447,17276.0
2021-08-30 13:00:00,127.11,127.22,127.08,127.14,19375.0,115.6447,115.7447,115.6174,115.672,19375.0
2021-08-30 13:05:00,127.14,127.14,126.92,126.98,20252.0,115.672,115.672,115.4718,115.5264,20252.0
2021-08-30 13:10:00,126.97,127.22,126.92,127.2,19486.0,115.5173,115.7447,115.4718,115.7265,19486.0
2021-08-30 13:15:00,127.2,127.25,127.12,127.12,13756.0,115.7265,115.772,115.6538,115.6538,13756.0
2021-08-30 13:20:00,127.11,127.13,126.94,127.01,32727.0,115.6447,115.6629,115.49,115.5537,32727.0
2021-08-30 13:25:00,127.03,127.04,126.99,127.04,13390.0,115.5719,115.581,115.5355,115.581,13390.0
2021-08-30 13:30:00,127.05,127.2,127.03,127.19,20224.0,115.5901,115.7265,115.5719,115.7174,20224.0
2021-08-30 13:35:00,127.2,127.21,127.01,127.19,23343.0,115.7265,115.7356,115.5537,115.7174,23343.0
2021-08-30 13:40:00,127.2,127.2,127.09,127.15,17964.0,115.7265,115.7265,115.6265,115.6811,17964.0
2021-08-30 13:45:00,127.14,127.21,127.11,127.13,18015.0,115.672,115.7356,115.6447,115.6629,18015.0
2021-08-30 13:50:00,127.13,127.14,126.9,126.92,21691.0,115.6629,115.672,115.4536,115.4718,21691.0
2021-08-30 13:55:00,126.91,127.04,126.78,127.04,22519.0,115.4627,115.581,115.3444,115.581,22519.0
2021-08-30 14:00:00,127.07,127.2,126.96,126.99,23625.0,115.6083,115.7265,115.5082,115.5355,23625.0
2021-08-30 14:05:00,126.98,127.09,126.88,126.98,29846.0,115.5264,115.6265,115.4354,115.5264,29846.0
2021-08-30 14:10:00,126.98,126.98,126.86,126.9,15862.0,115.5264,115.5264,115.4172,115.4536,15862.0
2021-08-30 14:15:00,126.9,126.91,126.72,126.73,22625.0,115.4536,115.4627,115.2898,115.2989,22625.0
2021-08-30 14:20:00,126.74,126.93,126.69,126.88,39773.0,115.308,115.4809,115.2625,115.4354,39773.0
2021-08-30 14:25:00,126.88,126.99,126.88,126.96,23742.0,115.4354,115.5355,115.4354,115.5082,23742.0
2021-08-30 14:30:00,126.99,127.12,126.97,127.12,24456.0,115.5355,115.6538,115.5173,115.6538,24456.0
2021-08-30 14:35:00,127.11,127.25,127.1,127.21,18197.0,115.6447,115.772,115.6356,115.7356,18197.0
2021-08-30 14:40:00,127.22,127.23,127.07,127.11,17875.0,115.7447,115.7538,115.6083,115.6447,17875.0
2021-08-30 14:45:00,127.1,127.21,127.1,127.17,16597.0,115.6356,115.7356,115.6356,115.6993,16597.0
2021-08-30 14:50:00,127.16,127.16,127.07,127.08,19634.0,115.6902,115.6902,115.6083,115.6174,19634.0
2021-08-30 14:55:00,127.08,127.18,127.08,127.17,18922.0,115.6174,115.7083,115.6174,115.6993,18922.0
2021-08-30 15:00:00,127.18,127.26,127.16,127.21,19609.0,115.7083,115.7811,115.6902,115.7356,19609.0
2021-08-30 15:05:00,127.2,127.2,127.07,127.12,24924.0,115.7265,115.7265,115.6083,115.6538,24924.0
2021-08-30 15:10:00,127.13,127.2,127.05,127.06,50644.0,115.6629,115.7265,115.5901,115.5992,50644.0
2021-08-30 15:15:00,127.06,127.06,126.91,127.0,48109.0,115.5992,115.5992,115.4627,115.5446,48109.0
2021-08-30 15:20:00,126.99,127.17,126.99,127.16,18656.0,115.5355,115.6993,115.5355,115.6902,18656.0
2021-08-30 15:25:00,127.15,127.15,127.03,127.06,26786.0,115.6811,115.6811,115.5719,115.5992,26786.0
2021-08-30 15:30:00,127.04,127.12,127.01,127.05,40689.0,115.581,115.6538,115.5537,115.5901,40689.0
2021-08-30 15:35:00,127.07,127.11,126.87,126.94,50217.0,115.6083,115.6447,115.4263,115.49,50217.0
2021-08-30 15:40:00,126.94,127.09,126.82,126.83,40719.0,115.49,115.6265,115.3808,115.3899,40719.0
2021-08-30 15:45:00,126.84,126.99,126.82,126.98,39753.0,115.399,115.5355,115.3808,115.5264,39753.0
2021-08-30 15:50:00,126.98,127.22,126.96,127.08,67683.0,115.5264,115.7447,115.5082,115.6174,67683.0
2021-08-30 15:55:00,127.08,127.24,126.96,127.24,336879.0,115.6174,115.7629,115.5082,115.7629,336879.0
2021-08-31 09:30:00,127.81,127.81,126.91,127.28,145610.0,116.2815,116.2815,115.4627,115.7993,145610.0
2021-08-31 09:35:00,127.28,128.0,127.27,127.57,83594.0,115.7993,116.4544,115.7902,116.0632,83594.0
2021-08-31 09:40:00,127.62,127.83,127.5,127.68,47531.0,116.1087,116.2997,115.9995,116.1632,47531.0
2021-08-31 09:45:00,127.7,128.11,127.37,127.99,61495.0,116.1814,116.5545,115.8812,116.4453,61495.0
2021-08-31 09:50:00,127.84,128.19,127.84,128.13,46745.0,116.3088,116.6272,116.3088,116.5727,46745.0
2021-08-31 09:55:00,128.19,128.22,127.89,127.89,45341.0,116.6272,116.6545,116.3543,116.3543,45341.0
2021-08-31 10:00:00,127.91,128.34,127.89,128.1,81986.0,116.3725,116.7637,116.3543,116.5454,81986.0
2021-08-31 10:05:00,128.13,128.19,128.02,128.13,43442.0,116.5727,116.6272,116.4726,116.5727,43442.0
2021-08-31 10:10:00,128.1,128.62,127.98,128.55,29447.0,116.5454,117.0185,116.4362,116.9548,29447.0
2021-08-31 10:15:00,128.62,129.1,128.62,128.91,38448.0,117.0185,117.4552,117.0185,117.2823,38448.0
2021-08-31 10:20:00,128.91,128.93,128.52,128.52,21936.0,117.2823,117.3005,116.9275,116.9275,21936.0
2021-08-31 10:25:00,128.56,128.61,128.33,128.42,22769.0,116.9639,117.0094,116.7546,116.8365,22769.0
2021-08-31 10:30:00,128.44,128.93,128.37,128.83,33110.0,116.8547,117.3005,116.791,117.2095,33110.0
2021-08-31 10:35:00,128.79,128.86,128.49,128.56,38185.0,117.1731,117.2368,116.9002,116.9639,38185.0
2021-08-31 10:40:00,128.56,128.62,128.32,128.37,82957.0,116.9639,117.0185,116.7455,116.791,82957.0
2021-08-31 10:45:00,128.33,128.67,128.3,128.59,19366.0,116.7546,117.0639,116.7273,116.9912,19366.0
2021-08-31 10:50:00,128.65,128.82,128.61,128.64,24402.0,117.0458,117.2004,117.0094,117.0367,24402.0
2021-08-31 10:55:00,128.69,128.88,128.66,128.8,35726.0,117.0821,117.255,117.0549,117.1822,35726.0
2021-08-31 11:00:00,128.83,128.87,128.63,128.73,40001.0,117.2095,117.2459,117.0276,117.1185,40001.0
2021-08-31 11:05:00,128.7,128.73,128.45,128.45,17773.0,117.0912,117.1185,116.8638,116.8638,17773.0
2021-08-31 11:10:00,128.48,128.59,128.37,128.58,11247.0,116.8911,116.9912,116.791,116.9821,11247.0
2021-08-31 11:15:00,128.59,128.83,128.55,128.8,22044.0,116.9912,117.2095,116.9548,117.1822,22044.0
2021-08-31 11:20:00,128.76,128.86,128.73,128.75,21039.0,117.1458,117.2368,117.1185,117.1367,21039.0
2021-08-31 11:25:00,128.75,128.75,128.45,128.5,26859.0,117.1367,117.1367,116.8638,116.9093,26859.0
2021-08-31 11:30:00,128.5,128.55,128.39,128.55,16326.0,116.9093,116.9548,116.8092,116.9548,16326.0
2021-08-31 11:35:00,128.53,128.53,128.33,128.43,18450.0,116.9366,116.9366,116.7546,116.8456,18450.0
2021-08-31 11:40:00,128.44,128.44,128.36,128.39,16828.0,116.8547,116.8547,116.7819,116.8092,16828.0
2021-08-31 11:45:00,128.37,128.44,128.34,128.4,16891.0,116.791,116.8547,116.7637,116.8183,16891.0
2021-08-31 11:50:00,128.41,128.46,128.33,128.34,14801.0,116.8274,116.8729,116.7546,116.7637,14801.0
2021-08-31 11:55:00,128.31,128.35,128.15,128.15,10968.0,116.7364,116.7728,116.5909,116.5909,10968.0
2021-08-31 12:00:00,128.18,128.26,128.07,128.19,14122.0,116.6181,116.6909,116.5181,116.6272,14122.0
2021-08-31 12:05:00,128.18,128.19,128.11,128.19,10331.0,116.6181,116.6272,116.5545,116.6272,10331.0
2021-08-31 12:10:00,128.17,128.42,128.06,128.4,9143.0,116.609,116.8365,116.509,116.8183,9143.0
2021-08-31 12:15:00,128.4,128.52,128.37,128.37,14334.0,116.8183,116.9275,116.791,116.791,14334.0
2021-08-31 12:20:00,128.39,128.39,128.31,128.32,8280.0,116.8092,116.8092,116.7364,116.7455,8280.0
2021-08-31 12:25:00,128.33,128.39,128.28,128.33,10829.0,116.7546,116.8092,116.7091,116.7546,10829.0
2021-08-31 12:30:00,128.32,128.32,128.03,128.03,13497.0,116.7455,116.7455,116.4817,116.4817,13497.0
2021-08-31 12:35:00,128.03,128.06,127.96,128.02,21360.0,116.4817,116.509,116.418,116.4726,21360.0
2021-08-31 12:40:00,128.04,128.04,127.9,127.9,6766.0,116.4908,116.4908,116.3634,116.3634,6766.0
2021-08-31 12:45:00,127.92,128.06,127.91,127.94,10000.0,116.3816,116.509,116.3725,116.3998,10000.0
2021-08-31 12:50:00,127.92,128.1,127.92,127.96,8902.0,116.3816,116.5454,116.3816,116.418,8902.0
2021-08-31 12:55:00,127.96,128.15,127.94,128.1,20048.0,116.418,116.5909,116.3998,116.5454,20048.0
2021-08-31 13:00:00,128.13,128.14,128.02,128.12,11109.0,116.5727,116.5818,116.4726,116.5636,11109.0
2021-08-31 13:05:00,128.12,128.12,127.96,128.0,13502.0,116.5636,116.5636,116.418,116.4544,13502.0
2021-08-31 13:10:00,128.0,128.01,127.9,127.96,8779.0,116.4544,116.4635,116.3634,116.418,8779.0
2021-08-31 13:15:00,127.98,127.98,127.83,127.86,12418.0,116.4362,116.4362,116.2997,116.327,12418.0
2021-08-31 13:20:00,127.86,127.92,127.8,127.85,11004.0,116.327,116.3816,116.2724,116.3179,11004.0
2021-08-31 13:25:00,127.83,127.84,127.74,127.74,12156.0,116.2997,116.3088,116.2178,116.2178,12156.0
2021-08-31 13:30:00,127.75,127.76,127.5,127.51,36537.0,116.2269,116.236,115.9995,116.0086,36537.0
2021-08-31 13:35:00,127.5,127.65,127.47,127.6,13789.0,115.9995,116.136,115.9722,116.0905,13789.0
2021-08-31 13:40:00,127.6,127.7,127.49,127.7,10469.0,116.0905,116.1814,115.9904,116.1814,10469.0
2021-08-31 13:45:00,127.67,127.69,127.58,127.68,9924.0,116.1541,116.1723,116.0723,116.1632,9924.0
2021-08-31 13:50:00,127.68,127.75,127.66,127.73,8425.0,116.1632,116.2269,116.1451,116.2087,8425.0
2021-08-31 13:55:00,127.72,127.81,127.67,127.8,10653.0,116.1996,116.2815,116.1541,116.2724,10653.0
2021-08-31 14:00:00,127.8,127.82,127.72,127.73,12238.0,116.2724,116.2906,116.1996,116.2087,12238.0
2021-08-31 14:05:00,127.74,127.74,127.61,127.63,16473.0,116.2178,116.2178,116.0996,116.1178,16473.0
2021-08-31 14:10:00,127.65,127.66,127.54,127.61,8251.0,116.136,116.1451,116.0359,116.0996,8251.0
2021-08-31 14:15:00,127.62,127.64,127.54,127.54,11379.0,116.1087,116.1269,116.0359,116.0359,11379.0
2021-08-31 14:20:00,127.53,127.56,127.32,127.34,13003.0,116.0268,116.0541,115.8357,115.8539,13003.0
2021-08-31 14:25:00,127.36,127.45,127.34,127.45,11844.0,115.8721,115.954,115.8539,115.954,11844.0
2021-08-31 14:30:00,127.47,127.58,127.41,127.55,11771.0,115.9722,116.0723,115.9176,116.045,11771.0
2021-08-31 14:35:00,127.56,127.57,127.47,127.48,6715.0,116.0541,116.0632,115.9722,115.9813,6715.0
2021-08-31 14:40:00,127.46,127.49,127.32,127.36,12490.0,115.9631,115.9904,115.8357,115.8721,12490.0
2021-08-31 14:45:00,127.37,127.37,127.15,127.15,15214.0,115.8812,115.8812,115.6811,115.6811,15214.0
2021-08-31 14:50:00,127.18,127.41,127.18,127.33,25237.0,115.7083,115.9176,115.7083,115.8448,25237.0
2021-08-31 14:55:00,127.34,127.42,127.33,127.41,13607.0,115.8539,115.9267,115.8448,115.9176,13607.0
2021-08-31 15:00:00,127.41,127.5,127.4,127.47,12739.0,115.9176,115.9995,115.9085,115.9722,12739.0
2021-08-31 15:05:00,127.48,127.48,127.39,127.39,10451.0,115.9813,115.9813,115.8994,115.8994,10451.0
2021-08-31 15:10:00,127.39,127.43,127.35,127.39,13901.0,115.8994,115.9358,115.863,115.8994,13901.0
2021-08-31 15:15:00,127.4,127.53,127.4,127.42,26083.0,115.9085,116.0268,115.9085,115.9267,26083.0
2021-08-31 15:20:00,127.41,127.42,127.32,127.39,17603.0,115.9176,115.9267,115.8357,115.8994,17603.0
2021-08-31 15:25:00,127.39,127.45,127.36,127.39,14621.0,115.8994,115.954,115.8721,115.8994,14621.0
2021-08-31 15:30:00,127.39,127.55,127.33,127.48,63208.0,115.8994,116.045,115.8448,115.9813,63208.0
2021-08-31 15:35:00,127.46,127.59,127.32,127.59,30586.0,115.9631,116.0814,115.8357,116.0814,30586.0
2021-08-31 15:40:00,127.58,127.83,127.57,127.79,34755.0,116.0723,116.2997,116.0632,116.2633,34755.0
2021-08-31 15:45:00,127.8,127.93,127.68,127.93,42390.0,116.2724,116.3907,116.1632,116.3907,42390.0
2021-08-31 15:50:00,127.92,127.94,127.64,127.64,86649.0,116.3816,116.3998,116.1269,116.1269,86649.0
2021-08-31 15:55:00,127.65,127.87,127.63,127.78,182393.0,116.136,116.3361,116.1178,116.2542,182393.0
2021-09-01 09:30:00,127.89,128.06,127.44,127.54,106381.0,116.3543,116.509,115.9449,116.0359,106381.0
2021-09-01 09:35:00,127.69,127.94,127.67,127.82,39737.0,116.1723,116.3998,116.1541,116.2906,39737.0
2021-09-01 09:40:00,127.81,127.91,127.49,127.84,41487.0,116.2815,116.3725,115.9904,116.3088,41487.0
2021-09-01 09:45:00,127.85,127.97,127.68,127.9,28267.0,116.3179,116.4271,116.1632,116.3634,28267.0
2021-09-01 09:50:00,127.93,128.29,127.87,128.01,30194.0,116.3907,116.7182,116.3361,116.4635,30194.0
2021-09-01 09:55:00,128.06,128.07,127.59,127.59,50116.0,116.509,116.5181,116.0814,116.0814,50116.0
2021-09-01 10:00:00,127.52,127.92,127.37,127.92,23766.0,116.0177,116.3816,115.8812,116.3816,23766.0
2021-09-01 10:05:00,128.0,128.01,127.7,127.9,6494.0,116.4544,116.4635,116.1814,116.3634,6494.0
2021-09-01 10:10:00,127.96,128.02,127.84,127.97,9181.0,116.418,116.4726,116.3088,116.4271,9181.0
2021-09-01 10:15:00,127.95,128.04,127.85,128.0,12228.0,116.4089,116.4908,116.3179,116.4544,12228.0
2021-09-01 10:20:00,127.99,128.21,127.96,128.09,25800.0,116.4453,116.6454,116.418,116.5363,25800.0
2021-09-01 10:25:00,128.09,128.26,128.08,128.19,30186.0,116.5363,116.6909,116.5272,116.6272,30186.0
2021-09-01 10:30:00,128.18,128.55,128.16,128.16,13987.0,116.6181,116.9548,116.6,116.6,13987.0
2021-09-01 10:35:00,128.17,128.27,128.11,128.15,11316.0,116.609,116.7,116.5545,116.5909,11316.0
2021-09-01 10:40:00,128.15,128.34,128.1,128.2,61209.0,116.5909,116.7637,116.5454,116.6363,61209.0
2021-09-01 10:45:00,128.23,128.24,128.09,128.15,11717.0,116.6636,116.6727,116.5363,116.5909,11717.0
2021-09-01 10:50:00,128.16,128.16,128.01,128.12,9888.0,116.6,116.6,116.4635,116.5636,9888.0
2021-09-01 10:55:00,128.12,128.24,128.11,128.21,8521.0,116.5636,116.6727,116.5545,116.6454,8521.0
2021-09-01 11:00:00,128.2,128.21,128.0,128.03,13924.0,116.6363,116.6454,116.4544,116.4817,13924.0
2021-09-01 11:05:00,128.03,128.18,128.01,128.13,11124.0,116.4817,116.6181,116.4635,116.5727,11124.0
2021-09-01 11:10:00,128.13,128.18,128.08,128.14,8836.0,116.5727,116.6181,116.5272,116.5818,8836.0
2021-09-01 11:15:00,128.16,128.48,128.16,128.25,55526.0,116.6,116.8911,116.6,116.6818,55526.0
2021-09-01 11:20:00,128.28,128.28,128.12,128.15,16193.0,116.7091,116.7091,116.5636,116.5909,16193.0
2021-09-01 11:25:00,128.18,128.28,128.12,128.13,15940.0,116.6181,116.7091,116.5636,116.5727,15940.0
2021-09-01 11:30:00,128.11,128.27,127.99,128.27,30081.0,116.5545,116.7,116.4453,116.7,30081.0
2021-09-01 11:35:00,128.27,128.45,128.19,128.44,49224.0,116.7,116.8638,116.6272,116.8547,49224.0
2021-09-01 11:40:00,128.44,128.57,128.38,128.39,47473.0,116.8547,116.973,116.8001,116.8092,47473.0
2021-09-01 11:45:00,128.37,128.37,128.26,128.3,7651.0,116.791,116.791,116.6909,116.7273,7651.0
2021-09-01 11:50:00,128.3,128.3,128.17,128.2,9755.0,116.7273,116.7273,116.609,116.6363,9755.0
2021-09-01 11:55:00,128.2,128.27,128.17,128.21,12949.0,116.6363,116.7,116.609,116.6454,12949.0
2021-09-01 12:00:00,128.22,128.34,128.2,128.21,6944.0,116.6545,116.7637,116.6363,116.6454,6944.0
2021-09-01 12:05:00,128.23,128.3,128.22,128.27,12015.0,116.6636,116.7273,116.6545,116.7,12015.0
2021-09-01 12:10:00,128.27,128.35,128.23,128.31,34045.0,116.7,116.7728,116.6636,116.7364,34045.0
2021-09-01 12:15:00,128.32,128.34,128.22,128.25,17981.0,116.7455,116.7637,116.6545,116.6818,17981.0
2021-09-01 12:20:00,128.26,128.3,128.2,128.23,13999.0,116.6909,116.7273,116.6363,116.6636,13999.0
2021-09-01 12:25:00,128.24,128.38,128.21,128.37,25079.0,116.6727,116.8001,116.6454,116.791,25079.0
2021-09-01 12:30:00,128.37,128.66,128.36,128.66,54505.0,116.791,117.0549,116.7819,117.0549,54505.0
2021-09-01 12:35:00,128.7,128.88,128.67,128.69,13364.0,117.0912,117.255,117.0639,117.0821,13364.0
2021-09-01 12:40:00,128.69,128.71,128.57,128.6,17679.0,117.0821,117.1003,116.973,117.0003,17679.0
2021-09-01 12:45:00,128.57,128.63,128.54,128.61,16534.0,116.973,117.0276,116.9457,117.0094,16534.0
2021-09-01 12:50:00,128.63,128.81,128.58,128.75,20278.0,117.0276,117.1913,116.9821,117.1367,20278.0
2021-09-01 12:55:00,128.79,128.8,128.74,128.75,12357.0,117.1731,117.1822,117.1276,117.1367,12357.0
2021-09-01 13:00:00,128.73,128.78,128.64,128.68,23336.0,117.1185,117.164,117.0367,117.073,23336.0
2021-09-01 13:05:00,128.7,128.71,128.59,128.66,20264.0,117.0912,117.1003,116.9912,117.0549,20264.0
2021-09-01 13:10:00,128.66,129.13,128.65,129.12,11839.0,117.0549,117.4825,117.0458,117.4734,11839.0
2021-09-01 13:15:00,129.14,129.18,129.0,129.12,26005.0,117.4916,117.5279,117.3642,117.4734,26005.0
2021-09-01 13:20:00,129.1,129.32,129.08,129.23,15261.0,117.4552,117.6553,117.437,117.5734,15261.0
2021-09-01 13:25:00,129.24,129.36,129.17,129.23,19138.0,117.5825,117.6917,117.5188,117.5734,19138.0
2021-09-01 13:30:00,129.28,129.55,129.24,129.52,1326417.0,117.6189,117.8646,117.5825,117.8373,1326417.0
2021-09-01 13:35:00,129.56,129.84,129.56,129.79,26884.0,117.8737,118.1284,117.8737,118.0829,26884.0
2021-09-01 13:40:00,129.8,129.85,129.71,129.75,22841.0,118.092,118.1375,118.0101,118.0465,22841.0
2021-09-01 13:45:00,129.73,129.99,129.7,129.99,81161.0,118.0283,118.2649,118.001,118.2649,81161.0
2021-09-01 13:50:00,129.97,130.17,129.96,130.07,48847.0,118.2467,118.4286,118.2376,118.3377,48847.0
2021-09-01 13:55:00,130.08,130.13,129.75,129.87,16503.0,118.3468,118.3923,118.0465,118.1557,16503.0
2021-09-01 14:00:00,129.87,129.9,129.74,129.85,11824.0,118.1557,118.183,118.0374,118.1375,11824.0
2021-09-01 14:05:00,129.88,129.91,129.84,129.87,11206.0,118.1648,118.1921,118.1284,118.1557,11206.0
2021-09-01 14:10:00,129.84,129.89,129.79,129.82,14952.0,118.1284,118.1739,118.0829,118.1102,14952.0
2021-09-01 14:15:00,129.87,129.88,129.78,129.82,15046.0,118.1557,118.1648,118.0738,118.1102,15046.0
2021-09-01 14:20:00,129.87,129.87,129.43,129.5,17115.0,118.1557,118.1557,117.7554,117.8191,17115.0
2021-09-01 14:25:00,129.52,129.75,129.52,129.72,11551.0,117.8373,118.0465,117.8373,118.0192,11551.0
2021-09-01 14:30:00,129.7,129.7,129.51,129.54,15033.0,118.001,118.001,117.8282,117.8555,15033.0
2021-09-01 14:35:00,129.53,129.54,129.27,129.27,12352.0,117.8464,117.8555,117.6098,117.6098,12352.0
2021-09-01 14:40:00,129.28,129.32,129.15,129.32,20497.0,117.6189,117.6553,117.5007,117.6553,20497.0
2021-09-01 14:45:00,129.32,129.33,129.25,129.28,10886.0,117.6553,117.6644,117.5916,117.6189,10886.0
2021-09-01 14:50:00,129.29,129.36,129.28,129.32,16458.0,117.628,117.6917,117.6189,117.6553,16458.0
2021-09-01 14:55:00,129.31,129.4,129.28,129.29,13509.0,117.6462,117.7281,117.6189,117.628,13509.0
2021-09-01 15:00:00,129.28,129.37,129.24,129.25,8251.0,117.6189,117.7008,117.5825,117.5916,8251.0
2021-09-01 15:05:00,129.27,129.3,129.1,129.1,18107.0,117.6098,117.6371,117.4552,117.4552,18107.0
2021-09-01 15:10:00,129.06,129.2,129.01,129.19,14338.0,117.4188,117.5461,117.3733,117.537,14338.0
2021-09-01 15:15:00,129.19,129.2,129.09,129.13,13016.0,117.537,117.5461,117.4461,117.4825,13016.0
2021-09-01 15:20:00,129.14,129.19,129.07,129.11,14041.0,117.4916,117.537,117.4279,117.4643,14041.0
2021-09-01 15:25:00,129.11,129.12,128.98,129.05,13914.0,117.4643,117.4734,117.346,117.4097,13914.0
2021-09-01 15:30:00,129.07,129.12,128.98,129.1,20354.0,117.4279,117.4734,117.346,117.4552,20354.0
2021-09-01 15:35:00,129.08,129.15,129.01,129.1,24378.0,117.437,117.5007,117.3733,117.4552,24378.0
2021-09-01 15:40:00,129.09,129.11,129.0,129.06,25560.0,117.4461,117.4643,117.3642,117.4188,25560.0
2021-09-01 15:45:00,129.02,129.13,128.95,129.13,33465.0,117.3824,117.4825,117.3187,117.4825,33465.0
2021-09-01 15:50:00,129.12,129.27,129.03,129.22,44614.0,117.4734,117.6098,117.3915,117.5643,44614.0
2021-09-01 15:55:00,129.24,129.33,129.12,129.28,118684.0,117.5825,117.6644,117.4734,117.6189,118684.0
2021-09-02 09:30:00,129.66,129.83,129.03,129.25,28921.0,117.9647,118.1193,117.3915,117.5916,28921.0
2021-09-02 09:35:00,129.32,129.49,129.19,129.21,9463.0,117.6553,117.81,117.537,117.5552,9463.0
2021-09-02 09:40:00,129.22,129.34,128.68,128.68,8000.0,117.5643,117.6735,117.073,117.073,8000.0
2021-09-02 09:45:00,128.69,128.75,128.26,128.39,15239.0,117.0821,117.1367,116.6909,116.8092,15239.0
2021-09-02 09:50:00,128.4,128.43,127.71,127.85,30613.0,116.8183,116.8456,116.1905,116.3179,30613.0
2021-09-02 09:55:00,127.87,127.87,127.62,127.84,15530.0,116.3361,116.3361,116.1087,116.3088,15530.0
2021-09-02 10:00:00,127.84,128.14,127.68,127.71,32798.0,116.3088,116.5818,116.1632,116.1905,32798.0
2021-09-02 10:05:00,127.7,127.8,127.6,127.63,14147.0,116.1814,116.2724,116.0905,116.1178,14147.0
2021-09-02 10:10:00,127.66,127.69,127.18,127.33,15058.0,116.1451,116.1723,115.7083,115.8448,15058.0
2021-09-02 10:15:00,127.35,127.56,127.33,127.56,10822.0,115.863,116.0541,115.8448,116.0541,10822.0
2021-09-02 10:20:00,127.55,127.63,127.39,127.4,15608.0,116.045,116.1178,115.8994,115.9085,15608.0
2021-09-02 10:25:00,127.4,127.5,127.15,127.22,30555.0,115.9085,115.9995,115.6811,115.7447,30555.0
2021-09-02 10:30:00,127.27,127.47,127.19,127.27,52712.0,115.7902,115.9722,115.7174,115.7902,52712.0
2021-09-02 10:35:00,127.36,127.43,127.07,127.07,10462.0,115.8721,115.9358,115.6083,115.6083,10462.0
2021-09-02 10:40:00,127.08,127.29,127.01,127.07,17667.0,115.6174,115.8084,115.5537,115.6083,17667.0
2021-09-02 10:45:00,127.1,127.2,126.86,126.86,17229.0,115.6356,115.7265,115.4172,115.4172,17229.0
2021-09-02 10:50:00,126.89,127.01,126.8,126.85,34931.0,115.4445,115.5537,115.3626,115.4081,34931.0
2021-09-02 10:55:00,126.86,126.91,126.58,126.63,22025.0,115.4172,115.4627,115.1625,115.208,22025.0
2021-09-02 11:00:00,126.65,127.02,126.62,126.92,44601.0,115.2262,115.5628,115.1989,115.4718,44601.0
2021-09-02 11:05:00,126.98,127.11,126.96,126.98,16380.0,115.5264,115.6447,115.5082,115.5264,16380.0
2021-09-02 11:10:00,127.0,127.1,126.93,127.1,25950.0,115.5446,115.6356,115.4809,115.6356,25950.0
2021-09-02 11:15:00,127.07,127.07,126.23,126.44,108910.0,115.6083,115.6083,114.844,115.0351,108910.0
2021-09-02 11:20:00,126.44,126.49,126.31,126.43,33838.0,115.0351,115.0806,114.9168,115.026,33838.0
2021-09-02 11:25:00,126.39,126.66,126.34,126.66,26321.0,114.9896,115.2353,114.9441,115.2353,26321.0
2021-09-02 11:30:00,126.66,126.79,126.61,126.74,37390.0,115.2353,115.3535,115.1898,115.308,37390.0
2021-09-02 11:35:00,126.76,127.11,126.75,127.07,68507.0,115.3262,115.6447,115.3171,115.6083,68507.0
2021-09-02 11:40:00,127.11,127.17,126.83,126.99,206134.0,115.6447,115.6993,115.3899,115.5355,206134.0
2021-09-02 11:45:00,127.03,127.06,126.88,127.01,16326.0,115.5719,115.5992,115.4354,115.5537,16326.0
2021-09-02 11:50:00,127.03,127.32,127.01,127.25,20565.0,115.5719,115.8357,115.5537,115.772,20565.0
2021-09-02 11:55:00,127.27,127.33,127.0,127.08,56826.0,115.7902,115.8448,115.5446,115.6174,56826.0
2021-09-02 12:00:00,127.07,127.09,126.91,127.03,59357.0,115.6083,115.6265,115.4627,115.5719,59357.0
2021-09-02 12:05:00,127.09,127.1,126.83,127.07,48505.0,115.6265,115.6356,115.3899,115.6083,48505.0
2021-09-02 12:10:00,127.08,127.11,126.99,127.06,29806.0,115.6174,115.6447,115.5355,115.5992,29806.0
2021-09-02 12:15:00,127.06,127.09,126.86,126.93,26685.0,115.5992,115.6265,115.4172,115.4809,26685.0
2021-09-02 12:20:00,126.94,127.01,126.85,126.86,9382.0,115.49,115.5537,115.4081,115.4172,9382.0
2021-09-02 12:25:00,126.87,127.25,126.85,127.22,61013.0,115.4263,115.772,115.4081,115.7447,61013.0
2021-09-02 12:30:00,127.22,127.53,127.21,127.49,20773.0,115.7447,116.0268,115.7356,115.9904,20773.0
2021-09-02 12:35:00,127.47,128.0,127.44,127.87,97026.0,115.9722,116.4544,115.9449,116.3361,97026.0
2021-09-02 12:40:00,127.82,127.93,127.76,127.93,25431.0,116.2906,116.3907,116.236,116.3907,25431.0
2021-09-02 12:45:00,127.91,127.91,127.7,127.76,24101.0,116.3725,116.3725,116.1814,116.236,24101.0
2021-09-02 12:50:00,127.78,127.89,127.72,127.74,23638.0,116.2542,116.3543,116.1996,116.2178,23638.0
2021-09-02 12:55:00,127.73,127.83,127.72,127.78,19381.0,116.2087,116.2997,116.1996,116.2542,19381.0
2021-09-02 13:00:00,127.77,127.85,127.68,127.71,12761.0,116.2451,116.3179,116.1632,116.1905,12761.0
2021-09-02 13:05:00,127.71,127.71,127.48,127.59,14085.0,116.1905,116.1905,115.9813,116.0814,14085.0
2021-09-02 13:10:00,127.61,127.74,127.6,127.69,14614.0,116.0996,116.2178,116.0905,116.1723,14614.0
2021-09-02 13:15:00,127.71,127.74,127.64,127.65,12097.0,116.1905,116.2178,116.1269,116.136,12097.0
2021-09-02 13:20:00,127.64,127.64,127.48,127.55,9666.0,116.1269,116.1269,115.9813,116.045,9666.0
2021-09-02 13:25:00,127.54,127.64,127.5,127.54,12505.0,116.0359,116.1269,115.9995,116.0359,12505.0
2021-09-02 13:30:00,127.56,127.62,127.39,127.43,18735.0,116.0541,116.1087,115.8994,115.9358,18735.0
2021-09-02 13:35:00,127.43,127.49,127.37,127.39,9248.0,115.9358,115.9904,115.8812,115.8994,9248.0
2021-09-02 13:40:00,127.37,127.37,127.18,127.23,9051.0,115.8812,115.8812,115.7083,115.7538,9051.0
2021-09-02 13:45:00,127.24,127.37,127.21,127.25,59910.0,115.7629,115.8812,115.7356,115.772,59910.0
2021-09-02 13:50:00,127.26,127.26,127.16,127.19,21937.0,115.7811,115.7811,115.6902,115.7174,21937.0
2021-09-02 13:55:00,127.19,127.3,127.19,127.23,16658.0,115.7174,115.8175,115.7174,115.7538,16658.0
2021-09-02 14:00:00,127.23,127.25,127.14,127.14,15886.0,115.7538,115.772,115.672,115.672,15886.0
2021-09-02 14:05:00,127.15,127.16,126.96,127.16,23201.0,115.6811,115.6902,115.5082,115.6902,23201.0
2021-09-02 14:10:00,127.15,127.23,127.11,127.22,15702.0,115.6811,115.7538,115.6447,115.7447,15702.0
2021-09-02 14:15:00,127.24,127.26,127.13,127.24,15579.0,115.7629,115.7811,115.6629,115.7629,15579.0
2021-09-02 14:20:00,127.23,127.34,127.13,127.19,13848.0,115.7538,115.8539,115.6629,115.7174,13848.0
2021-09-02 14:25:00,127.21,127.25,127.14,127.19,28622.0,115.7356,115.772,115.672,115.7174,28622.0
2021-09-02 14:30:00,127.21,127.26,127.12,127.13,19473.0,115.7356,115.7811,115.6538,115.6629,19473.0
2021-09-02 14:35:00,127.11,127.12,126.99,127.04,223073.0,115.6447,115.6538,115.5355,115.581,223073.0
2021-09-02 14:40:00,127.06,127.33,127.06,127.08,155408.0,115.5992,115.8448,115.5992,115.6174,155408.0
2021-09-02 14:45:00,127.08,127.17,127.07,127.14,18773.0,115.6174,115.6993,115.6083,115.672,18773.0
2021-09-02 14:50:00,127.14,127.22,127.09,127.17,50627.0,115.672,115.7447,115.6265,115.6993,50627.0
2021-09-02 14:55:00,127.2,127.46,127.15,127.37,28899.0,115.7265,115.9631,115.6811,115.8812,28899.0
2021-09-02 15:00:00,127.38,127.42,127.26,127.27,20457.0,115.8903,115.9267,115.7811,115.7902,20457.0
2021-09-02 15:05:00,127.27,127.34,127.22,127.26,24248.0,115.7902,115.8539,115.7447,115.7811,24248.0
2021-09-02 15:10:00,127.26,127.31,127.11,127.16,29132.0,115.7811,115.8266,115.6447,115.6902,29132.0
2021-09-02 15:15:00,127.16,127.17,127.1,127.13,19747.0,115.6902,115.6993,115.6356,115.6629,19747.0
2021-09-02 15:20:00,127.13,127.18,126.97,127.02,28821.0,115.6629,115.7083,115.5173,115.5628,28821.0
2021-09-02 15:25:00,127.02,127.06,126.96,126.97,14286.0,115.5628,115.5992,115.5082,115.5173,14286.0
2021-09-02 15:30:00,126.96,126.96,126.84,126.91,48857.0,115.5082,115.5082,115.399,115.4627,48857.0
2021-09-02 15:35:00,126.91,126.97,126.75,126.92,69413.0,115.4627,115.5173,115.3171,115.4718,69413.0
2021-09-02 15:40:00,126.91,126.97,126.85,126.85,32377.0,115.4627,115.5173,115.4081,115.4081,32377.0
2021-09-02 15:45:00,126.87,126.89,126.73,126.77,47565.0,115.4263,115.4445,115.2989,115.3353,47565.0
2021-09-02 15:50:00,126.78,126.87,126.76,126.83,45109.0,115.3444,115.4263,115.3262,115.3899,45109.0
2021-09-02 15:55:00,126.81,126.88,126.71,126.88,129226.0,115.3717,115.4354,115.2807,115.4354,129226.0
2021-09-03 09:30:00,126.65,127.39,126.54,127.06,39463.0,115.2262,115.8994,115.1261,115.5992,39463.0
2021-09-03 09:35:00,127.06,127.28,126.99,127.12,26504.0,115.5992,115.7993,115.5355,115.6538,26504.0
2021-09-03 09:40:00,127.06,127.11,126.87,126.87,24720.0,115.5992,115.6447,115.4263,115.4263,24720.0
2021-09-03 09:45:00,126.87,126.92,126.57,126.57,10262.0,115.4263,115.4718,115.1534,115.1534,10262.0
2021-09-03 09:50:00,126.54,126.59,126.12,126.16,14900.0,115.1261,115.1716,114.744,114.7804,14900.0
2021-09-03 09:55:00,126.13,126.34,125.64,126.21,61128.0,114.7531,114.9441,114.3073,114.8258,61128.0
2021-09-03 10:00:00,126.22,126.59,126.0,126.39,37668.0,114.8349,115.1716,114.6348,114.9896,37668.0
2021-09-03 10:05:00,126.4,126.62,126.32,126.49,22002.0,114.9987,115.1989,114.9259,115.0806,22002.0
2021-09-03 10:10:00,126.49,126.49,126.25,126.32,31156.0,115.0806,115.0806,114.8622,114.9259,31156.0
2021-09-03 10:15:00,126.33,126.5,126.28,126.3,35476.0,114.935,115.0897,114.8895,114.9077,35476.0
2021-09-03 10:20:00,126.33,126.41,126.11,126.11,12412.0,114.935,115.0078,114.7349,114.7349,12412.0
2021-09-03 10:25:00,126.14,126.14,125.65,125.67,34361.0,114.7622,114.7622,114.3164,114.3346,34361.0
2021-09-03 10:30:00,125.72,125.72,124.85,125.2,148027.0,114.38,114.38,113.5885,113.9069,148027.0
2021-09-03 10:35:00,125.2,125.41,125.08,125.31,32769.0,113.9069,114.098,113.7978,114.007,32769.0
2021-09-03 10:40:00,125.29,125.44,125.23,125.33,46422.0,113.9888,114.1253,113.9342,114.0252,46422.0
2021-09-03 10:45:00,125.34,125.53,125.28,125.3,70607.0,114.0343,114.2072,113.9797,113.9979,70607.0
2021-09-03 10:50:00,125.33,125.35,125.16,125.26,54358.0,114.0252,114.0434,113.8706,113.9615,54358.0
2021-09-03 10:55:00,125.29,125.43,125.15,125.33,37968.0,113.9888,114.1162,113.8615,114.0252,37968.0
2021-09-03 11:00:00,125.34,125.41,124.9,125.11,79395.0,114.0343,114.098,113.634,113.8251,79395.0
2021-09-03 11:05:00,125.11,125.44,125.09,125.39,37801.0,113.8251,114.1253,113.8069,114.0798,37801.0
2021-09-03 11:10:00,125.42,125.5,125.19,125.21,58405.0,114.1071,114.1799,113.8978,113.916,58405.0
2021-09-03 11:15:00,125.21,125.25,124.96,125.13,55880.0,113.916,113.9524,113.6886,113.8433,55880.0
2021-09-03 11:20:00,125.17,125.21,125.02,125.14,35824.0,113.8797,113.916,113.7432,113.8524,35824.0
2021-09-03 11:25:00,125.14,125.41,125.14,125.2,33073.0,113.8524,114.098,113.8524,113.9069,33073.0
2021-09-03 11:30:00,125.18,125.36,125.14,125.21,51451.0,113.8887,114.0525,113.8524,113.916,51451.0
2021-09-03 11:35:00,125.19,125.42,125.17,125.2,91520.0,113.8978,114.1071,113.8797,113.9069,91520.0
2021-09-03 11:40:00,125.23,125.65,125.15,125.61,127310.0,113.9342,114.3164,113.8615,114.28,127310.0
2021-09-03 11:45:00,125.65,126.85,125.65,126.26,191152.0,114.3164,115.4081,114.3164,114.8713,191152.0
2021-09-03 11:50:00,126.22,126.3,125.98,126.19,35682.0,114.8349,114.9077,114.6166,114.8076,35682.0
2021-09-03 11:55:00,126.23,126.24,125.81,125.85,18236.0,114.844,114.8531,114.4619,114.4983,18236.0
2021-09-03 12:00:00,125.85,125.87,125.62,125.69,16869.0,114.4983,114.5165,114.2891,114.3527,16869.0
2021-09-03 12:05:00,125.74,126.02,125.66,125.77,69372.0,114.3982,114.653,114.3255,114.4255,69372.0
2021-09-03 12:10:00,125.82,126.12,125.7,125.94,68863.0,114.471,114.744,114.3618,114.5802,68863.0
2021-09-03 12:15:00,125.9,126.12,125.76,125.92,21532.0,114.5438,114.744,114.4164,114.562,21532.0
2021-09-03 12:20:00,125.95,125.95,125.73,125.77,63563.0,114.5893,114.5893,114.3891,114.4255,63563.0
2021-09-03 12:25:00,125.77,125.83,125.48,125.5,51998.0,114.4255,114.4801,114.1617,114.1799,51998.0
2021-09-03 12:30:00,125.46,125.5,125.34,125.37,14209.0,114.1435,114.1799,114.0343,114.0616,14209.0
2021-09-03 12:35:00,125.43,125.53,125.39,125.51,60344.0,114.1162,114.2072,114.0798,114.189,60344.0
2021-09-03 12:40:00,125.49,125.53,125.44,125.5,23312.0,114.1708,114.2072,114.1253,114.1799,23312.0
2021-09-03 12:45:00,125.48,125.52,124.94,125.07,187253.0,114.1617,114.1981,113.6704,113.7887,187253.0
2021-09-03 12:50:00,125.06,125.33,125.04,125.33,37879.0,113.7796,114.0252,113.7614,114.0252,37879.0
2021-09-03 12:55:00,125.33,125.88,125.33,125.62,46426.0,114.0252,114.5256,114.0252,114.2891,46426.0
2021-09-03 13:00:00,125.61,125.66,125.56,125.59,56115.0,114.28,114.3255,114.2345,114.2618,56115.0
2021-09-03 13:05:00,125.6,125.8,125.59,125.75,86267.0,114.2709,114.4528,114.2618,114.4073,86267.0
2021-09-03 13:10:00,125.72,126.12,125.67,125.93,98775.0,114.38,114.744,114.3346,114.5711,98775.0
2021-09-03 13:15:00,126.0,126.01,125.8,125.8,8425.0,114.6348,114.6439,114.4528,114.4528,8425.0
2021-09-03 13:20:00,125.8,125.82,125.69,125.72,6660.0,114.4528,114.471,114.3527,114.38,6660.0
2021-09-03 13:25:00,125.72,125.83,125.67,125.79,36809.0,114.38,114.4801,114.3346,114.4437,36809.0
2021-09-03 13:30:00,125.77,125.83,125.71,125.79,21009.0,114.4255,114.4801,114.3709,114.4437,21009.0
2021-09-03 13:35:00,125.8,125.84,125.76,125.8,22472.0,114.4528,114.4892,114.4164,114.4528,22472.0
2021-09-03 13:40:00,125.8,125.8,125.46,125.62,29654.0,114.4528,114.4528,114.1435,114.2891,29654.0
2021-09-03 13:45:00,125.58,125.68,125.57,125.67,4506.0,114.2527,114.3436,114.2436,114.3346,4506.0
2021-09-03 13:50:00,125.65,125.74,125.61,125.64,21968.0,114.3164,114.3982,114.28,114.3073,21968.0
2021-09-03 13:55:00,125.65,125.66,125.48,125.48,26904.0,114.3164,114.3255,114.1617,114.1617,26904.0
2021-09-03 14:00:00,125.49,125.52,125.42,125.48,7703.0,114.1708,114.1981,114.1071,114.1617,7703.0
2021-09-03 14:05:00,125.5,125.59,125.29,125.46,45872.0,114.1799,114.2618,113.9888,114.1435,45872.0
2021-09-03 14:10:00,125.46,125.61,125.43,125.52,17620.0,114.1435,114.28,114.1162,114.1981,17620.0
2021-09-03 14:15:00,125.51,125.53,125.2,125.22,23833.0,114.189,114.2072,113.9069,113.9251,23833.0
2021-09-03 14:20:00,125.22,125.29,125.17,125.25,32606.0,113.9251,113.9888,113.8797,113.9524,32606.0
2021-09-03 14:25:00,125.29,125.33,125.06,125.06,40019.0,113.9888,114.0252,113.7796,113.7796,40019.0
2021-09-03 14:30:00,125.09,125.63,125.06,125.63,123133.0,113.8069,114.2982,113.7796,114.2982,123133.0
2021-09-03 14:35:00,125.64,125.87,125.62,125.87,17497.0,114.3073,114.5165,114.2891,114.5165,17497.0
2021-09-03 14:40:00,125.89,126.0,125.81,125.96,12289.0,114.5347,114.6348,114.4619,114.5984,12289.0
2021-09-03 14:45:00,125.96,126.0,125.92,125.98,12000.0,114.5984,114.6348,114.562,114.6166,12000.0
2021-09-03 14:50:00,125.99,125.99,125.71,125.77,22045.0,114.6257,114.6257,114.3709,114.4255,22045.0
2021-09-03 14:55:00,125.77,125.83,125.7,125.72,17889.0,114.4255,114.4801,114.3618,114.38,17889.0
2021-09-03 15:00:00,125.73,125.8,125.6,125.6,40903.0,114.3891,114.4528,114.2709,114.2709,40903.0
2021-09-03 15:05:00,125.63,125.71,125.46,125.46,13447.0,114.2982,114.3709,114.1435,114.1435,13447.0
2021-09-03 15:10:00,125.47,125.61,125.47,125.61,23861.0,114.1526,114.28,114.1526,114.28,23861.0
2021-09-03 15:15:00,125.61,125.66,125.52,125.56,17870.0,114.28,114.3255,114.1981,114.2345,17870.0
2021-09-03 15:20:00,125.55,125.61,125.48,125.57,20220.0,114.2254,114.28,114.1617,114.2436,20220.0
2021-09-03 15:25:00,125.57,125.66,125.57,125.6,18238.0,114.2436,114.3255,114.2436,114.2709,18238.0
2021-09-03 15:30:00,125.62,125.69,125.53,125.66,27555.0,114.2891,114.3527,114.2072,114.3255,27555.0
2021-09-03 15:35:00,125.68,125.79,125.48,125.7,76613.0,114.3436,114.4437,114.1617,114.3618,76613.0
2021-09-03 15:40:00,125.67,125.81,125.65,125.72,36580.0,114.3346,114.4619,114.3164,114.38,36580.0
2021-09-03 15:45:00,125.71,125.78,125.5,125.61,56147.0,114.3709,114.4346,114.1799,114.28,56147.0
2021-09-03 15:50:00,125.6,125.62,125.54,125.59,84721.0,114.2709,114.2891,114.2163,114.2618,84721.0
2021-09-03 15:55:00,125.58,125.61,125.38,125.44,180442.0,114.2527,114.28,114.0707,114.1253,180442.0
2021-09-07 09:30:00,125.4,125.85,125.25,125.65,97855.0,114.0889,114.4983,113.9524,114.3164,97855.0
2021-09-07 09:35:00,125.54,126.29,125.44,126.01,55960.0,114.2163,114.8986,114.1253,114.6439,55960.0
2021-09-07 09:40:00,126.03,126.37,125.86,126.25,46563.0,114.6621,114.9714,114.5074,114.8622,46563.0
2021-09-07 09:45:00,126.2,126.38,126.01,126.01,28355.0,114.8167,114.9805,114.6439,114.6439,28355.0
2021-09-07 09:50:00,126.0,126.25,125.47,125.5,27579.0,114.6348,114.8622,114.1526,114.1799,27579.0
2021-09-07 09:55:00,125.46,125.81,125.45,125.6,38300.0,114.1435,114.4619,114.1344,114.2709,38300.0
2021-09-07 10:00:00,125.63,126.2,125.6,126.01,31779.0,114.2982,114.8167,114.2709,114.6439,31779.0
2021-09-07 10:05:00,126.04,126.1,125.8,125.92,20706.0,114.6712,114.7258,114.4528,114.562,20706.0
2021-09-07 10:10:00,125.92,125.95,125.68,125.72,22507.0,114.562,114.5893,114.3436,114.38,22507.0
2021-09-07 10:15:00,125.79,126.06,125.71,125.71,23087.0,114.4437,114.6894,114.3709,114.3709,23087.0
2021-09-07 10:20:00,125.76,125.94,125.73,125.9,9345.0,114.4164,114.5802,114.3891,114.5438,9345.0
2021-09-07 10:25:00,125.87,126.12,125.75,126.0,12516.0,114.5165,114.744,114.4073,114.6348,12516.0
2021-09-07 10:30:00,126.04,126.23,126.01,126.02,22070.0,114.6712,114.844,114.6439,114.653,22070.0
2021-09-07 10:35:00,126.02,126.2,125.87,126.09,40651.0,114.653,114.8167,114.5165,114.7167,40651.0
2021-09-07 10:40:00,126.11,126.22,126.05,126.22,7693.0,114.7349,114.8349,114.6803,114.8349,7693.0
2021-09-07 10:45:00,126.21,126.22,126.03,126.09,10411.0,114.8258,114.8349,114.6621,114.7167,10411.0
2021-09-07 10:50:00,126.13,126.19,125.96,126.19,9059.0,114.7531,114.8076,114.5984,114.8076,9059.0
2021-09-07 10:55:00,126.16,126.24,126.1,126.21,50797.0,114.7804,114.8531,114.7258,114.8258,50797.0
2021-09-07 11:00:00,126.2,126.31,126.11,126.17,35939.0,114.8167,114.9168,114.7349,114.7895,35939.0
2021-09-07 11:05:00,126.19,126.28,126.04,126.04,90259.0,114.8076,114.8895,114.6712,114.6712,90259.0
2021-09-07 11:10:00,126.05,126.11,125.95,125.97,30180.0,114.6803,114.7349,114.5893,114.6075,30180.0
2021-09-07 11:15:00,125.98,126.06,125.7,125.98,51477.0,114.6166,114.6894,114.3618,114.6166,51477.0
2021-09-07 11:20:00,125.99,126.04,125.92,126.0,25328.0,114.6257,114.6712,114.562,114.6348,25328.0
2021-09-07 11:25:00,126.03,126.13,125.96,126.03,30430.0,114.6621,114.7531,114.5984,114.6621,30430.0
2021-09-07 11:30:00,126.03,126.2,125.99,126.08,162368.0,114.6621,114.8167,114.6257,114.7076,162368.0
2021-09-07 11:35:00,126.11,126.22,126.07,126.12,47605.0,114.7349,114.8349,114.6985,114.744,47605.0
2021-09-07 11:40:00,126.13,126.13,125.94,125.97,21886.0,114.7531,114.7531,114.5802,114.6075,21886.0
2021-09-07 11:45:00,125.97,125.99,125.83,125.86,14326.0,114.6075,114.6257,114.4801,114.5074,14326.0
2021-09-07 11:50:00,125.83,125.89,125.73,125.79,9519.0,114.4801,114.5347,114.3891,114.4437,9519.0
2021-09-07 11:55:00,125.74,125.79,125.57,125.63,14974.0,114.3982,114.4437,114.2436,114.2982,14974.0
2021-09-07 12:00:00,125.61,125.84,125.56,125.75,13032.0,114.28,114.4892,114.2345,114.4073,13032.0
2021-09-07 12:05:00,125.78,125.79,125.67,125.77,8184.0,114.4346,114.4437,114.3346,114.4255,8184.0
2021-09-07 12:10:00,125.77,125.79,125.66,125.75,10941.0,114.4255,114.4437,114.3255,114.4073,10941.0
2021-09-07 12:15:00,125.77,125.87,125.68,125.82,16791.0,114.4255,114.5165,114.3436,114.471,16791.0
2021-09-07 12:20:00,125.87,125.88,125.73,125.77,7752.0,114.5165,114.5256,114.3891,114.4255,7752.0
2021-09-07 12:25:00,125.79,125.81,125.7,125.78,8404.0,114.4437,114.4619,114.3618,114.4346,8404.0
2021-09-07 12:30:00,125.78,125.82,125.75,125.82,9198.0,114.4346,114.471,114.4073,114.471,9198.0
2021-09-07 12:35:00,125.83,125.84,125.77,125.8,5628.0,114.4801,114.4892,114.4255,114.4528,5628.0
2021-09-07 12:40:00,125.8,125.9,125.79,125.86,6213.0,114.4528,114.5438,114.4437,114.5074,6213.0
2021-09-07 12:45:00,125.86,126.02,125.86,126.02,8658.0,114.5074,114.653,114.5074,114.653,8658.0
2021-09-07 12:50:00,126.02,126.1,126.02,126.07,12820.0,114.653,114.7258,114.653,114.6985,12820.0
2021-09-07 12:55:00,126.05,126.15,126.04,126.08,13059.0,114.6803,114.7713,114.6712,114.7076,13059.0
2021-09-07 13:00:00,126.07,126.13,125.99,125.99,21245.0,114.6985,114.7531,114.6257,114.6257,21245.0
2021-09-07 13:05:00,125.99,126.11,125.94,126.11,9917.0,114.6257,114.7349,114.5802,114.7349,9917.0
2021-09-07 13:10:00,126.12,126.2,126.04,126.18,17963.0,114.744,114.8167,114.6712,114.7985,17963.0
2021-09-07 13:15:00,126.17,126.23,126.0,126.02,17295.0,114.7895,114.844,114.6348,114.653,17295.0
2021-09-07 13:20:00,126.05,126.06,125.82,125.85,11304.0,114.6803,114.6894,114.471,114.4983,11304.0
2021-09-07 13:25:00,125.85,125.86,125.78,125.84,8234.0,114.4983,114.5074,114.4346,114.4892,8234.0
2021-09-07 13:30:00,125.83,125.92,125.79,125.87,16221.0,114.4801,114.562,114.4437,114.5165,16221.0
2021-09-07 13:35:00,125.9,125.97,125.87,125.96,11612.0,114.5438,114.6075,114.5165,114.5984,11612.0
2021-09-07 13:40:00,125.97,125.98,125.93,125.95,10443.0,114.6075,114.6166,114.5711,114.5893,10443.0
2021-09-07 13:45:00,125.96,126.21,125.95,126.19,33883.0,114.5984,114.8258,114.5893,114.8076,33883.0
2021-09-07 13:50:00,126.2,126.26,126.02,126.03,50183.0,114.8167,114.8713,114.653,114.6621,50183.0
2021-09-07 13:55:00,126.05,126.1,126.0,126.07,111446.0,114.6803,114.7258,114.6348,114.6985,111446.0
2021-09-07 14:00:00,126.07,126.24,126.04,126.04,144535.0,114.6985,114.8531,114.6712,114.6712,144535.0
2021-09-07 14:05:00,126.05,126.07,125.98,125.98,28459.0,114.6803,114.6985,114.6166,114.6166,28459.0
2021-09-07 14:10:00,126.0,126.05,125.98,126.01,17083.0,114.6348,114.6803,114.6166,114.6439,17083.0
2021-09-07 14:15:00,126.01,126.03,125.85,125.86,17584.0,114.6439,114.6621,114.4983,114.5074,17584.0
2021-09-07 14:20:00,125.85,125.92,125.82,125.83,14384.0,114.4983,114.562,114.471,114.4801,14384.0
2021-09-07 14:25:00,125.81,125.83,125.71,125.75,15252.0,114.4619,114.4801,114.3709,114.4073,15252.0
2021-09-07 14:30:00,125.77,125.88,125.76,125.84,12772.0,114.4255,114.5256,114.4164,114.4892,12772.0
2021-09-07 14:35:00,125.84,125.84,125.74,125.76,68522.0,114.4892,114.4892,114.3982,114.4164,68522.0
2021-09-07 14:40:00,125.79,125.79,125.64,125.69,16432.0,114.4437,114.4437,114.3073,114.3527,16432.0
2021-09-07 14:45:00,125.7,125.8,125.69,125.79,17170.0,114.3618,114.4528,114.3527,114.4437,17170.0
2021-09-07 14:50:00,125.8,125.81,125.74,125.75,18205.0,114.4528,114.4619,114.3982,114.4073,18205.0
2021-09-07 14:55:00,125.76,125.9,125.74,125.88,14209.0,114.4164,114.5438,114.3982,114.5256,14209.0
2021-09-07 15:00:00,125.86,125.9,125.75,125.77,21305.0,114.5074,114.5438,114.4073,114.4255,21305.0
2021-09-07 15:05:00,125.78,125.78,125.71,125.72,12481.0,114.4346,114.4346,114.3709,114.38,12481.0
2021-09-07 15:10:00,125.74,125.77,125.73,125.76,13190.0,114.3982,114.4255,114.3891,114.4164,13190.0
2021-09-07 15:15:00,125.77,125.81,125.66,125.66,20240.0,114.4255,114.4619,114.3255,114.3255,20240.0
2021-09-07 15:20:00,125.66,125.72,125.59,125.7,19165.0,114.3255,114.38,114.2618,114.3618,19165.0
2021-09-07 15:25:00,125.7,125.72,125.62,125.68,18412.0,114.3618,114.38,114.2891,114.3436,18412.0
2021-09-07 15:30:00,125.67,125.74,125.63,125.74,34967.0,114.3346,114.3982,114.2982,114.3982,34967.0
2021-09-07 15:35:00,125.75,125.75,125.6,125.66,29305.0,114.4073,114.4073,114.2709,114.3255,29305.0
2021-09-07 15:40:00,125.66,125.67,125.59,125.64,29236.0,114.3255,114.3346,114.2618,114.3073,29236.0
2021-09-07 15:45:00,125.64,125.69,125.61,125.66,59382.0,114.3073,114.3527,114.28,114.3255,59382.0
2021-09-07 15:50:00,125.66,125.71,125.59,125.7,56754.0,114.3255,114.3709,114.2618,114.3618,56754.0
2021-09-07 15:55:00,125.7,125.75,125.6,125.75,122754.0,114.3618,114.4073,114.2709,114.4073,122754.0
2021-09-08 09:30:00,126.2,126.71,125.81,126.28,95001.0,114.8167,115.2807,114.4619,114.8895,95001.0
2021-09-08 09:35:00,126.3,127.12,126.19,126.44,65436.0,114.9077,115.6538,114.8076,115.0351,65436.0
2021-09-08 09:40:00,126.47,127.25,126.2,126.82,206898.0,115.0624,115.772,114.8167,115.3808,206898.0
2021-09-08 09:45:00,126.77,127.07,126.59,126.71,90041.0,115.3353,115.6083,115.1716,115.2807,90041.0
2021-09-08 09:50:00,126.78,127.57,126.72,127.31,31369.0,115.3444,116.0632,115.2898,115.8266,31369.0
2021-09-08 09:55:00,127.31,127.75,127.18,127.42,42789.0,115.8266,116.2269,115.7083,115.9267,42789.0
2021-09-08 10:00:00,127.42,127.79,127.29,127.55,25931.0,115.9267,116.2633,115.8084,116.045,25931.0
2021-09-08 10:05:00,127.56,127.67,127.33,127.63,44151.0,116.0541,116.1541,115.8448,116.1178,44151.0
2021-09-08 10:10:00,127.63,127.69,127.32,127.53,63055.0,116.1178,116.1723,115.8357,116.0268,63055.0
2021-09-08 10:15:00,127.56,127.72,127.36,127.61,90666.0,116.0541,116.1996,115.8721,116.0996,90666.0
2021-09-08 10:20:00,127.59,128.07,127.48,128.05,77732.0,116.0814,116.5181,115.9813,116.4999,77732.0
2021-09-08 10:25:00,128.06,128.12,127.46,127.66,66075.0,116.509,116.5636,115.9631,116.1451,66075.0
2021-09-08 10:30:00,127.65,127.7,127.51,127.58,21537.0,116.136,116.1814,116.0086,116.0723,21537.0
2021-09-08 10:35:00,127.62,127.68,127.2,127.3,26502.0,116.1087,116.1632,115.7265,115.8175,26502.0
2021-09-08 10:40:00,127.34,128.0,127.32,127.85,61914.0,115.8539,116.4544,115.8357,116.3179,61914.0
2021-09-08 10:45:00,127.88,128.48,127.84,128.45,79533.0,116.3452,116.8911,116.3088,116.8638,79533.0
2021-09-08 10:50:00,128.53,128.94,128.29,128.93,55631.0,116.9366,117.3096,116.7182,117.3005,55631.0
2021-09-08 10:55:00,128.94,129.21,128.69,128.97,150856.0,117.3096,117.5552,117.0821,117.3369,150856.0
2021-09-08 11:00:00,129.0,129.28,128.99,129.28,31805.0,117.3642,117.6189,117.3551,117.6189,31805.0
2021-09-08 11:05:00,129.27,129.28,128.95,129.12,67416.0,117.6098,117.6189,117.3187,117.4734,67416.0
2021-09-08 11:10:00,129.12,129.7,128.95,129.48,85670.0,117.4734,118.001,117.3187,117.8009,85670.0
2021-09-08 11:15:00,129.47,129.6,129.15,129.5,29482.0,117.7918,117.9101,117.5007,117.8191,29482.0
2021-09-08 11:20:00,129.47,129.56,129.2,129.22,25705.0,117.7918,117.8737,117.5461,117.5643,25705.0
2021-09-08 11:25:00,129.17,129.27,129.08,129.16,20792.0,117.5188,117.6098,117.437,117.5098,20792.0
2021-09-08 11:30:00,129.12,129.16,128.94,128.94,15523.0,117.4734,117.5098,117.3096,117.3096,15523.0
2021-09-08 11:35:00,128.93,129.29,128.92,129.29,29818.0,117.3005,117.628,117.2914,117.628,29818.0
2021-09-08 11:40:00,129.3,129.36,129.16,129.21,26126.0,117.6371,117.6917,117.5098,117.5552,26126.0
2021-09-08 11:45:00,129.23,129.36,129.18,129.22,28105.0,117.5734,117.6917,117.5279,117.5643,28105.0
2021-09-08 11:50:00,129.2,129.31,129.13,129.3,23745.0,117.5461,117.6462,117.4825,117.6371,23745.0
2021-09-08 11:55:00,129.28,129.43,129.15,129.32,86003.0,117.6189,117.7554,117.5007,117.6553,86003.0
2021-09-08 12:00:00,129.3,129.7,129.27,129.63,30611.0,117.6371,118.001,117.6098,117.9374,30611.0
2021-09-08 12:05:00,129.65,129.68,129.53,129.68,148119.0,117.9556,117.9828,117.8464,117.9828,148119.0
2021-09-08 12:10:00,129.65,130.02,129.65,129.99,36307.0,117.9556,118.2922,117.9556,118.2649,36307.0
2021-09-08 12:15:00,129.99,130.15,129.91,130.12,68804.0,118.2649,118.4105,118.1921,118.3832,68804.0
2021-09-08 12:20:00,130.05,130.26,129.98,130.0,69276.0,118.3195,118.5105,118.2558,118.274,69276.0
2021-09-08 12:25:00,130.0,130.04,129.84,129.93,29722.0,118.274,118.3104,118.1284,118.2103,29722.0
2021-09-08 12:30:00,129.92,130.07,129.92,129.99,43109.0,118.2012,118.3377,118.2012,118.2649,43109.0
2021-09-08 12:35:00,129.99,130.02,129.87,130.0,21247.0,118.2649,118.2922,118.1557,118.274,21247.0
2021-09-08 12:40:00,130.0,130.09,129.95,130.05,24379.0,118.274,118.3559,118.2285,118.3195,24379.0
2021-09-08 12:45:00,130.07,130.24,130.03,130.24,26997.0,118.3377,118.4923,118.3013,118.4923,26997.0
2021-09-08 12:50:00,130.24,130.38,130.2,130.34,27568.0,118.4923,118.6197,118.4559,118.5833,27568.0
2021-09-08 12:55:00,130.33,130.37,130.2,130.35,25530.0,118.5742,118.6106,118.4559,118.5924,25530.0
2021-09-08 13:00:00,130.36,130.43,130.24,130.43,24892.0,118.6015,118.6652,118.4923,118.6652,24892.0
2021-09-08 13:05:00,130.43,130.55,130.37,130.43,46493.0,118.6652,118.7744,118.6106,118.6652,46493.0
2021-09-08 13:10:00,130.42,130.46,130.31,130.4,20481.0,118.6561,118.6925,118.556,118.6379,20481.0
2021-09-08 13:15:00,130.39,130.42,130.1,130.2,23033.0,118.6288,118.6561,118.365,118.4559,23033.0
2021-09-08 13:20:00,130.21,130.25,130.0,130.13,16334.0,118.465,118.5014,118.274,118.3923,16334.0
2021-09-08 13:25:00,130.16,130.35,130.13,130.34,24864.0,118.4196,118.5924,118.3923,118.5833,24864.0
2021-09-08 13:30:00,130.32,130.35,130.17,130.19,17962.0,118.5651,118.5924,118.4286,118.4468,17962.0
2021-09-08 13:35:00,130.18,130.26,130.14,130.25,21002.0,118.4377,118.5105,118.4014,118.5014,21002.0
2021-09-08 13:40:00,130.25,130.26,129.95,130.18,83971.0,118.5014,118.5105,118.2285,118.4377,83971.0
2021-09-08 13:45:00,130.19,130.27,130.1,130.23,15948.0,118.4468,118.5196,118.365,118.4832,15948.0
2021-09-08 13:50:00,130.25,130.26,130.09,130.18,14921.0,118.5014,118.5105,118.3559,118.4377,14921.0
2021-09-08 13:55:00,130.19,130.25,130.01,130.09,12226.0,118.4468,118.5014,118.2831,118.3559,12226.0
2021-09-08 14:00:00,130.13,130.3,130.08,130.21,15892.0,118.3923,118.5469,118.3468,118.465,15892.0
2021-09-08 14:05:00,130.21,130.23,130.04,130.04,13523.0,118.465,118.4832,118.3104,118.3104,13523.0
2021-09-08 14:10:00,130.06,130.23,130.05,130.18,15364.0,118.3286,118.4832,118.3195,118.4377,15364.0
2021-09-08 14:15:00,130.18,130.3,130.1,130.1,17486.0,118.4377,118.5469,118.365,118.365,17486.0
2021-09-08 14:20:00,130.11,130.27,130.09,130.18,12818.0,118.3741,118.5196,118.3559,118.4377,12818.0
2021-09-08 14:25:00,130.19,130.27,130.19,130.22,12369.0,118.4468,118.5196,118.4468,118.4741,12369.0
2021-09-08 14:30:00,130.2,130.29,130.08,130.11,27792.0,118.4559,118.5378,118.3468,118.3741,27792.0
2021-09-08 14:35:00,130.13,130.24,130.09,130.12,20195.0,118.3923,118.4923,118.3559,118.3832,20195.0
2021-09-08 14:40:00,130.11,130.13,129.99,130.09,20749.0,118.3741,118.3923,118.2649,118.3559,20749.0
2021-09-08 14:45:00,130.11,130.3,130.09,130.22,33276.0,118.3741,118.5469,118.3559,118.4741,33276.0
2021-09-08 14:50:00,130.23,130.36,130.23,130.29,14669.0,118.4832,118.6015,118.4832,118.5378,14669.0
2021-09-08 14:55:00,130.31,130.41,130.23,130.31,18992.0,118.556,118.647,118.4832,118.556,18992.0
2021-09-08 15:00:00,130.3,130.39,130.21,130.21,24483.0,118.5469,118.6288,118.465,118.465,24483.0
2021-09-08 15:05:00,130.21,130.27,130.09,130.15,61596.0,118.465,118.5196,118.3559,118.4105,61596.0
2021-09-08 15:10:00,130.14,130.23,129.98,130.21,39056.0,118.4014,118.4832,118.2558,118.465,39056.0
2021-09-08 15:15:00,130.22,130.33,130.18,130.25,30168.0,118.4741,118.5742,118.4377,118.5014,30168.0
2021-09-08 15:20:00,130.25,130.27,130.16,130.22,24953.0,118.5014,118.5196,118.4196,118.4741,24953.0
2021-09-08 15:25:00,130.22,130.29,130.12,130.29,32616.0,118.4741,118.5378,118.3832,118.5378,32616.0
2021-09-08 15:30:00,130.3,130.42,130.21,130.41,53239.0,118.5469,118.6561,118.465,118.647,53239.0
2021-09-08 15:35:00,130.41,130.43,130.31,130.32,77023.0,118.647,118.6652,118.556,118.5651,77023.0
2021-09-08 15:40:00,130.31,130.41,130.26,130.33,75274.0,118.556,118.647,118.5105,118.5742,75274.0
2021-09-08 15:45:00,130.32,130.34,130.01,130.06,94192.0,118.5651,118.5833,118.2831,118.3286,94192.0
2021-09-08 15:50:00,130.05,130.21,130.04,130.13,100060.0,118.3195,118.465,118.3104,118.3923,100060.0
2021-09-08 15:55:00,130.13,130.14,129.94,129.99,189480.0,118.3923,118.4014,118.2194,118.2649,189480.0
2021-09-09 09:30:00,129.35,129.52,129.17,129.3,41358.0,118.0439,118.1991,117.8796,117.9983,41358.0
2021-09-09 09:35:00,129.33,129.64,129.33,129.58,12600.0,118.0257,118.3086,118.0257,118.2538,12600.0
2021-09-09 09:40:00,129.61,129.8,129.48,129.66,26387.0,118.2812,118.4546,118.1626,118.3268,26387.0
2021-09-09 09:45:00,129.64,129.82,129.35,129.43,9148.0,118.3086,118.4728,118.0439,118.1169,9148.0
2021-09-09 09:50:00,129.39,129.63,129.31,129.44,13477.0,118.0804,118.2994,118.0074,118.126,13477.0
2021-09-09 09:55:00,129.49,130.01,129.47,129.95,25672.0,118.1717,118.6462,118.1534,118.5915,25672.0
2021-09-09 10:00:00,129.93,130.08,129.76,129.94,32696.0,118.5732,118.7101,118.4181,118.5823,32696.0
2021-09-09 10:05:00,129.94,130.04,129.86,129.98,20854.0,118.5823,118.6736,118.5093,118.6188,20854.0
2021-09-09 10:10:00,130.01,130.17,129.87,129.93,19622.0,118.6462,118.7922,118.5185,118.5732,19622.0
2021-09-09 10:15:00,129.91,130.07,129.91,129.99,19187.0,118.555,118.701,118.555,118.628,19187.0
2021-09-09 10:20:00,130.02,130.06,129.91,129.99,24080.0,118.6554,118.6919,118.555,118.628,24080.0
2021-09-09 10:25:00,129.96,130.05,129.93,130.0,15876.0,118.6006,118.6827,118.5732,118.6371,15876.0
2021-09-09 10:30:00,129.94,130.06,129.74,129.81,34900.0,118.5823,118.6919,118.3998,118.4637,34900.0
2021-09-09 10:35:00,129.81,129.94,129.75,129.81,16853.0,118.4637,118.5823,118.409,118.4637,16853.0
2021-09-09 10:40:00,129.79,129.89,129.78,129.88,14400.0,118.4455,118.5367,118.4363,118.5276,14400.0
2021-09-09 10:45:00,129.89,129.9,129.73,129.77,26188.0,118.5367,118.5458,118.3907,118.4272,26188.0
2021-09-09 10:50:00,129.73,129.76,129.63,129.68,62097.0,118.3907,118.4181,118.2994,118.3451,62097.0
2021-09-09 10:55:00,129.68,129.82,129.14,129.17,86136.0,118.3451,118.4728,117.8523,117.8796,86136.0
2021-09-09 11:00:00,129.1,129.15,128.94,128.94,38720.0,117.8158,117.8614,117.6698,117.6698,38720.0
2021-09-09 11:05:00,128.96,129.21,128.94,129.21,7037.0,117.688,117.9162,117.6698,117.9162,7037.0
2021-09-09 11:10:00,129.22,129.22,128.95,128.97,12453.0,117.9253,117.9253,117.6789,117.6971,12453.0
2021-09-09 11:15:00,128.97,128.98,128.58,128.61,11382.0,117.6971,117.7063,117.3412,117.3686,11382.0
2021-09-09 11:20:00,128.58,128.63,128.32,128.32,18432.0,117.3412,117.3868,117.1039,117.1039,18432.0
2021-09-09 11:25:00,128.31,128.31,127.91,127.92,13211.0,117.0948,117.0948,116.7298,116.7389,13211.0
2021-09-09 11:30:00,127.92,127.97,127.8,127.92,4562.0,116.7389,116.7845,116.6294,116.7389,4562.0
2021-09-09 11:35:00,127.91,128.18,127.9,128.05,21407.0,116.7298,116.9762,116.7207,116.8575,21407.0
2021-09-09 11:40:00,128.1,128.31,128.06,128.3,15203.0,116.9032,117.0948,116.8667,117.0857,15203.0
2021-09-09 11:45:00,128.3,128.32,128.09,128.19,18389.0,117.0857,117.1039,116.894,116.9853,18389.0
2021-09-09 11:50:00,128.19,128.27,128.03,128.1,5519.0,116.9853,117.0583,116.8393,116.9032,5519.0
2021-09-09 11:55:00,128.03,128.08,127.94,128.03,6227.0,116.8393,116.8849,116.7572,116.8393,6227.0
2021-09-09 12:00:00,128.01,128.05,127.8,127.8,8147.0,116.821,116.8575,116.6294,116.6294,8147.0
2021-09-09 12:05:00,127.83,128.04,127.8,128.03,5585.0,116.6568,116.8484,116.6294,116.8393,5585.0
2021-09-09 12:10:00,128.04,128.1,127.97,128.02,6897.0,116.8484,116.9032,116.7845,116.8302,6897.0
2021-09-09 12:15:00,128.02,128.16,128.01,128.14,6834.0,116.8302,116.9579,116.821,116.9397,6834.0
2021-09-09 12:20:00,128.12,128.14,127.99,128.05,4935.0,116.9214,116.9397,116.8028,116.8575,4935.0
2021-09-09 12:25:00,128.06,128.06,127.86,127.9,8672.0,116.8667,116.8667,116.6842,116.7207,8672.0
2021-09-09 12:30:00,127.9,127.93,127.76,127.76,6378.0,116.7207,116.748,116.5929,116.5929,6378.0
2021-09-09 12:35:00,127.78,127.93,127.77,127.85,14536.0,116.6111,116.748,116.602,116.675,14536.0
2021-09-09 12:40:00,127.86,128.01,127.86,128.01,5294.0,116.6842,116.821,116.6842,116.821,5294.0
2021-09-09 12:45:00,128.01,128.33,128.01,128.27,36809.0,116.821,117.1131,116.821,117.0583,36809.0
2021-09-09 12:50:00,128.25,128.27,128.11,128.19,8515.0,117.0401,117.0583,116.9123,116.9853,8515.0
2021-09-09 12:55:00,128.17,128.19,128.02,128.17,15626.0,116.9671,116.9853,116.8302,116.9671,15626.0
2021-09-09 13:00:00,128.14,128.18,128.06,128.08,7805.0,116.9397,116.9762,116.8667,116.8849,7805.0
2021-09-09 13:05:00,128.1,128.25,128.09,128.13,9380.0,116.9032,117.0401,116.894,116.9306,9380.0
2021-09-09 13:10:00,128.13,128.13,127.84,127.85,10547.0,116.9306,116.9306,116.6659,116.675,10547.0
2021-09-09 13:15:00,127.84,128.01,127.84,127.97,11675.0,116.6659,116.821,116.6659,116.7845,11675.0
2021-09-09 13:20:00,127.95,127.95,127.62,127.63,39497.0,116.7663,116.7663,116.4651,116.4743,39497.0
2021-09-09 13:25:00,127.61,127.76,127.55,127.69,16527.0,116.456,116.5929,116.4012,116.529,16527.0
2021-09-09 13:30:00,127.67,127.8,127.58,127.72,33047.0,116.5108,116.6294,116.4286,116.5564,33047.0
2021-09-09 13:35:00,127.7,127.72,127.65,127.67,16661.0,116.5381,116.5564,116.4925,116.5108,16661.0
2021-09-09 13:40:00,127.65,127.72,127.63,127.68,11279.0,116.4925,116.5564,116.4743,116.5199,11279.0
2021-09-09 13:45:00,127.65,127.89,127.64,127.87,19120.0,116.4925,116.7115,116.4834,116.6933,19120.0
2021-09-09 13:50:00,127.87,127.91,127.73,127.75,8696.0,116.6933,116.7298,116.5655,116.5838,8696.0
2021-09-09 13:55:00,127.73,127.84,127.67,127.8,20280.0,116.5655,116.6659,116.5108,116.6294,20280.0
2021-09-09 14:00:00,127.8,127.85,127.57,127.58,10746.0,116.6294,116.675,116.4195,116.4286,10746.0
2021-09-09 14:05:00,127.56,127.77,127.54,127.69,11948.0,116.4104,116.602,116.3921,116.529,11948.0
2021-09-09 14:10:00,127.69,127.69,127.55,127.58,9728.0,116.529,116.529,116.4012,116.4286,9728.0
2021-09-09 14:15:00,127.6,127.62,127.57,127.62,15531.0,116.4469,116.4651,116.4195,116.4651,15531.0
2021-09-09 14:20:00,127.62,127.83,127.59,127.82,21525.0,116.4651,116.6568,116.4378,116.6476,21525.0
2021-09-09 14:25:00,127.84,127.84,127.75,127.79,12478.0,116.6659,116.6659,116.5838,116.6203,12478.0
2021-09-09 14:30:00,127.77,127.77,127.59,127.63,17677.0,116.602,116.602,116.4378,116.4743,17677.0
2021-09-09 14:35:00,127.63,127.63,127.4,127.5,19698.0,116.4743,116.4743,116.2644,116.3556,19698.0
2021-09-09 14:40:00,127.51,127.52,127.45,127.48,37496.0,116.3647,116.3739,116.31,116.3374,37496.0
2021-09-09 14:45:00,127.5,127.68,127.49,127.66,18493.0,116.3556,116.5199,116.3465,116.5016,18493.0
2021-09-09 14:50:00,127.66,127.75,127.55,127.72,23562.0,116.5016,116.5838,116.4012,116.5564,23562.0
2021-09-09 14:55:00,127.71,127.82,127.66,127.71,8107.0,116.5473,116.6476,116.5016,116.5473,8107.0
2021-09-09 15:00:00,127.69,127.83,127.67,127.75,12734.0,116.529,116.6568,116.5108,116.5838,12734.0
2021-09-09 15:05:00,127.75,127.79,127.69,127.72,15921.0,116.5838,116.6203,116.529,116.5564,15921.0
2021-09-09 15:10:00,127.72,127.75,127.6,127.6,16531.0,116.5564,116.5838,116.4469,116.4469,16531.0
2021-09-09 15:15:00,127.62,127.7,127.52,127.66,24090.0,116.4651,116.5381,116.3739,116.5016,24090.0
2021-09-09 15:20:00,127.66,127.67,127.51,127.64,20794.0,116.5016,116.5108,116.3647,116.4834,20794.0
2021-09-09 15:25:00,127.64,127.67,127.58,127.58,16071.0,116.4834,116.5108,116.4286,116.4286,16071.0
2021-09-09 15:30:00,127.58,127.58,127.23,127.23,30993.0,116.4286,116.4286,116.1092,116.1092,30993.0
2021-09-09 15:35:00,127.23,127.53,127.2,127.46,40697.0,116.1092,116.383,116.0818,116.3191,40697.0
2021-09-09 15:40:00,127.47,127.62,127.46,127.49,42619.0,116.3282,116.4651,116.3191,116.3465,42619.0
2021-09-09 15:45:00,127.5,127.53,127.24,127.26,65195.0,116.3556,116.383,116.1183,116.1366,65195.0
2021-09-09 15:50:00,127.26,127.26,127.06,127.08,65823.0,116.1366,116.1366,115.9541,115.9723,65823.0
2021-09-09 15:55:00,127.05,127.19,126.95,127.08,163143.0,115.945,116.0727,115.8537,115.9723,163143.0
2021-09-10 09:30:00,127.68,127.99,127.32,127.76,40118.0,116.5199,116.8028,116.1914,116.5929,40118.0
2021-09-10 09:35:00,127.76,127.76,126.86,126.86,27402.0,116.5929,116.5929,115.7716,115.7716,27402.0
2021-09-10 09:40:00,126.91,126.91,126.26,126.3,11392.0,115.8172,115.8172,115.224,115.2605,11392.0
2021-09-10 09:45:00,126.25,126.27,125.59,125.59,33124.0,115.2149,115.2331,114.6126,114.6126,33124.0
2021-09-10 09:50:00,125.61,125.61,125.07,125.15,28253.0,114.6308,114.6308,114.138,114.211,28253.0
2021-09-10 09:55:00,125.19,125.2,124.76,124.79,123213.0,114.2475,114.2567,113.8551,113.8825,123213.0
2021-09-10 10:00:00,124.79,124.93,124.62,124.64,29869.0,113.8825,114.0103,113.7274,113.7456,29869.0
2021-09-10 10:05:00,124.66,124.69,124.4,124.56,36833.0,113.7639,113.7912,113.5266,113.6726,36833.0
2021-09-10 10:10:00,124.56,124.61,124.38,124.52,53286.0,113.6726,113.7182,113.5083,113.6361,53286.0
2021-09-10 10:15:00,124.54,124.54,123.89,123.89,54247.0,113.6543,113.6543,113.0612,113.0612,54247.0
2021-09-10 10:20:00,123.92,124.22,123.88,124.21,37943.0,113.0885,113.3623,113.052,113.3532,37943.0
2021-09-10 10:25:00,124.23,124.68,124.21,124.59,43419.0,113.3714,113.7821,113.3532,113.7,43419.0
2021-09-10 10:30:00,124.59,124.68,124.15,124.68,35816.0,113.7,113.7821,113.2984,113.7821,35816.0
2021-09-10 10:35:00,124.68,124.68,124.31,124.49,33760.0,113.7821,113.7821,113.4444,113.6087,33760.0
2021-09-10 10:40:00,124.48,124.48,123.97,123.98,21341.0,113.5996,113.5996,113.1342,113.1433,21341.0
2021-09-10 10:45:00,123.97,124.19,123.88,124.15,59096.0,113.1342,113.3349,113.052,113.2984,59096.0
2021-09-10 10:50:00,124.19,124.34,123.96,123.96,31453.0,113.3349,113.4718,113.125,113.125,31453.0
2021-09-10 10:55:00,123.95,124.67,123.83,124.67,24261.0,113.1159,113.773,113.0064,113.773,24261.0
2021-09-10 11:00:00,124.72,124.8,124.59,124.68,28966.0,113.8186,113.8916,113.7,113.7821,28966.0
2021-09-10 11:05:00,124.7,124.7,124.4,124.47,50063.0,113.8004,113.8004,113.5266,113.5905,50063.0
2021-09-10 11:10:00,124.47,124.76,124.44,124.49,17929.0,113.5905,113.8551,113.5631,113.6087,17929.0
2021-09-10 11:15:00,124.46,124.5,124.28,124.34,19531.0,113.5813,113.6178,113.4171,113.4718,19531.0
2021-09-10 11:20:00,124.36,124.53,124.33,124.41,15898.0,113.4901,113.6452,113.4627,113.5357,15898.0
2021-09-10 11:25:00,124.44,124.51,124.28,124.29,12115.0,113.5631,113.627,113.4171,113.4262,12115.0
2021-09-10 11:30:00,124.3,124.38,124.2,124.27,15711.0,113.4353,113.5083,113.3441,113.4079,15711.0
2021-09-10 11:35:00,124.28,124.31,124.18,124.18,20373.0,113.4171,113.4444,113.3258,113.3258,20373.0
2021-09-10 11:40:00,124.17,124.18,123.97,124.02,63945.0,113.3167,113.3258,113.1342,113.1798,63945.0
2021-09-10 11:45:00,124.0,124.14,123.98,123.99,25652.0,113.1615,113.2893,113.1433,113.1524,25652.0
2021-09-10 11:50:00,124.01,124.34,123.99,124.25,21008.0,113.1707,113.4718,113.1524,113.3897,21008.0
2021-09-10 11:55:00,124.27,124.32,124.18,124.19,30567.0,113.4079,113.4536,113.3258,113.3349,30567.0
2021-09-10 12:00:00,124.19,124.29,124.09,124.23,31166.0,113.3349,113.4262,113.2437,113.3714,31166.0
2021-09-10 12:05:00,124.23,124.59,124.21,124.44,23440.0,113.3714,113.7,113.3532,113.5631,23440.0
2021-09-10 12:10:00,124.47,124.47,124.17,124.23,25915.0,113.5905,113.5905,113.3167,113.3714,25915.0
2021-09-10 12:15:00,124.25,124.33,124.24,124.31,16301.0,113.3897,113.4627,113.3806,113.4444,16301.0
2021-09-10 12:20:00,124.33,124.38,124.23,124.36,20390.0,113.4627,113.5083,113.3714,113.4901,20390.0
2021-09-10 12:25:00,124.37,124.41,124.25,124.26,14474.0,113.4992,113.5357,113.3897,113.3988,14474.0
2021-09-10 12:30:00,124.26,124.26,124.11,124.11,37345.0,113.3988,113.3988,113.2619,113.2619,37345.0
2021-09-10 12:35:00,124.12,124.51,124.08,124.45,18384.0,113.2711,113.627,113.2346,113.5722,18384.0
2021-09-10 12:40:00,124.44,124.45,124.32,124.32,14197.0,113.5631,113.5722,113.4536,113.4536,14197.0
2021-09-10 12:45:00,124.31,124.58,124.3,124.58,17445.0,113.4444,113.6908,113.4353,113.6908,17445.0
2021-09-10 12:50:00,124.59,124.89,124.55,124.82,32226.0,113.7,113.9738,113.6635,113.9099,32226.0
2021-09-10 12:55:00,124.83,125.16,124.83,125.14,26458.0,113.919,114.2202,113.919,114.2019,26458.0
2021-09-10 13:00:00,125.13,125.47,125.09,125.46,40497.0,114.1928,114.5031,114.1563,114.4939,40497.0
2021-09-10 13:05:00,125.46,125.46,125.24,125.24,16448.0,114.4939,114.4939,114.2932,114.2932,16448.0
2021-09-10 13:10:00,125.26,125.26,125.13,125.17,16110.0,114.3114,114.3114,114.1928,114.2293,16110.0
2021-09-10 13:15:00,125.15,125.17,124.8,124.8,16562.0,114.211,114.2293,113.8916,113.8916,16562.0
2021-09-10 13:20:00,124.8,124.86,124.65,124.66,13884.0,113.8916,113.9464,113.7547,113.7639,13884.0
2021-09-10 13:25:00,124.66,124.86,124.63,124.84,17899.0,113.7639,113.9464,113.7365,113.9281,17899.0
2021-09-10 13:30:00,124.83,124.89,124.81,124.84,16017.0,113.919,113.9738,113.9007,113.9281,16017.0
2021-09-10 13:35:00,124.82,125.02,124.81,125.0,38258.0,113.9099,114.0924,113.9007,114.0741,38258.0
2021-09-10 13:40:00,125.0,125.0,124.44,124.6,40684.0,114.0741,114.0741,113.5631,113.7091,40684.0
2021-09-10 13:45:00,124.56,124.56,124.37,124.38,12194.0,113.6726,113.6726,113.4992,113.5083,12194.0
2021-09-10 13:50:00,124.37,124.42,124.28,124.3,21166.0,113.4992,113.5448,113.4171,113.4353,21166.0
2021-09-10 13:55:00,124.3,124.46,124.24,124.39,20657.0,113.4353,113.5813,113.3806,113.5175,20657.0
2021-09-10 14:00:00,124.39,124.45,124.36,124.43,10636.0,113.5175,113.5722,113.4901,113.554,10636.0
2021-09-10 14:05:00,124.44,124.52,124.41,124.49,16858.0,113.5631,113.6361,113.5357,113.6087,16858.0
2021-09-10 14:10:00,124.46,124.48,124.3,124.32,26277.0,113.5813,113.5996,113.4353,113.4536,26277.0
2021-09-10 14:15:00,124.32,124.32,124.07,124.13,26904.0,113.4536,113.4536,113.2254,113.2802,26904.0
2021-09-10 14:20:00,124.14,124.16,124.07,124.09,16638.0,113.2893,113.3076,113.2254,113.2437,16638.0
2021-09-10 14:25:00,124.11,124.12,123.9,123.95,21013.0,113.2619,113.2711,113.0703,113.1159,21013.0
2021-09-10 14:30:00,123.94,124.12,123.94,124.08,15567.0,113.1068,113.2711,113.1068,113.2346,15567.0
2021-09-10 14:35:00,124.09,124.11,124.04,124.08,25823.0,113.2437,113.2619,113.198,113.2346,25823.0
2021-09-10 14:40:00,124.08,124.25,124.08,124.15,12246.0,113.2346,113.3897,113.2346,113.2984,12246.0
2021-09-10 14:45:00,124.17,124.2,124.13,124.15,9584.0,113.3167,113.3441,113.2802,113.2984,9584.0
2021-09-10 14:50:00,124.14,124.23,124.13,124.2,20216.0,113.2893,113.3714,113.2802,113.3441,20216.0
2021-09-10 14:55:00,124.2,124.36,124.18,124.31,13040.0,113.3441,113.4901,113.3258,113.4444,13040.0
2021-09-10 15:00:00,124.31,124.31,124.21,124.3,18504.0,113.4444,113.4444,113.3532,113.4353,18504.0
2021-09-10 15:05:00,124.3,124.38,124.25,124.29,12985.0,113.4353,113.5083,113.3897,113.4262,12985.0
2021-09-10 15:10:00,124.27,124.28,124.16,124.25,23390.0,113.4079,113.4171,113.3076,113.3897,23390.0
2021-09-10 15:15:00,124.26,124.3,124.17,124.3,18197.0,113.3988,113.4353,113.3167,113.4353,18197.0
2021-09-10 15:20:00,124.3,124.31,124.2,124.31,22082.0,113.4353,113.4444,113.3441,113.4444,22082.0
2021-09-10 15:25:00,124.3,124.35,124.24,124.26,17139.0,113.4353,113.481,113.3806,113.3988,17139.0
2021-09-10 15:30:00,124.26,124.28,124.07,124.08,31868.0,113.3988,113.4171,113.2254,113.2346,31868.0
2021-09-10 15:35:00,124.08,124.12,123.92,124.05,35252.0,113.2346,113.2711,113.0885,113.2072,35252.0
2021-09-10 15:40:00,124.03,124.03,123.77,123.84,42457.0,113.1889,113.1889,112.9516,113.0155,42457.0
2021-09-10 15:45:00,123.83,123.85,123.7,123.75,60654.0,113.0064,113.0247,112.8878,112.9334,60654.0
2021-09-10 15:50:00,123.75,123.93,123.72,123.85,102870.0,112.9334,113.0977,112.906,113.0247,102870.0
2021-09-10 15:55:00,123.84,123.85,123.61,123.79,237815.0,113.0155,113.0247,112.8056,112.9699,237815.0
2021-09-13 09:30:00,124.42,125.05,124.37,124.63,45561.0,113.5448,114.1198,113.4992,113.7365,45561.0
2021-09-13 09:35:00,124.79,124.88,124.42,124.48,6908.0,113.8825,113.9646,113.5448,113.5996,6908.0
2021-09-13 09:40:00,124.51,124.7,124.43,124.7,36288.0,113.627,113.8004,113.554,113.8004,36288.0
2021-09-13 09:45:00,124.71,125.08,124.5,124.61,38074.0,113.8095,114.1471,113.6178,113.7182,38074.0
2021-09-13 09:50:00,124.57,125.16,124.46,124.86,22624.0,113.6817,114.2202,113.5813,113.9464,22624.0
2021-09-13 09:55:00,124.87,124.95,124.52,124.54,9761.0,113.9555,114.0285,113.6361,113.6543,9761.0
2021-09-13 10:00:00,124.53,124.6,124.29,124.42,31971.0,113.6452,113.7091,113.4262,113.5448,31971.0
2021-09-13 10:05:00,124.36,124.4,123.94,124.03,24431.0,113.4901,113.5266,113.1068,113.1889,24431.0
2021-09-13 10:10:00,124.06,124.08,123.84,123.91,88586.0,113.2163,113.2346,113.0155,113.0794,88586.0
2021-09-13 10:15:00,123.96,124.12,123.87,124.01,21728.0,113.125,113.2711,113.0429,113.1707,21728.0
2021-09-13 10:20:00,124.01,124.2,123.94,124.0,9287.0,113.1707,113.3441,113.1068,113.1615,9287.0
2021-09-13 10:25:00,124.06,124.14,123.95,124.05,10119.0,113.2163,113.2893,113.1159,113.2072,10119.0
2021-09-13 10:30:00,124.04,124.2,123.95,123.98,23971.0,113.198,113.3441,113.1159,113.1433,23971.0
2021-09-13 10:35:00,123.96,124.24,123.95,124.16,10753.0,113.125,113.3806,113.1159,113.3076,10753.0
2021-09-13 10:40:00,124.18,124.27,124.0,124.0,9244.0,113.3258,113.4079,113.1615,113.1615,9244.0
2021-09-13 10:45:00,123.95,124.46,123.87,124.16,24717.0,113.1159,113.5813,113.0429,113.3076,24717.0
2021-09-13 10:50:00,124.13,124.4,124.02,124.38,8186.0,113.2802,113.5266,113.1798,113.5083,8186.0
2021-09-13 10:55:00,124.38,124.48,124.14,124.14,10924.0,113.5083,113.5996,113.2893,113.2893,10924.0
2021-09-13 11:00:00,124.18,124.31,124.03,124.05,11055.0,113.3258,113.4444,113.1889,113.2072,11055.0
2021-09-13 11:05:00,124.07,124.2,123.99,124.01,4810.0,113.2254,113.3441,113.1524,113.1707,4810.0
2021-09-13 11:10:00,123.97,124.01,123.85,123.91,7441.0,113.1342,113.1707,113.0247,113.0794,7441.0
2021-09-13 11:15:00,123.84,123.88,123.57,123.79,14681.0,113.0155,113.052,112.7691,112.9699,14681.0
2021-09-13 11:20:00,123.79,124.04,123.7,124.02,26154.0,112.9699,113.198,112.8878,113.1798,26154.0
2021-09-13 11:25:00,124.04,124.27,124.02,124.18,10994.0,113.198,113.4079,113.1798,113.3258,10994.0
2021-09-13 11:30:00,124.19,124.33,124.19,124.26,11242.0,113.3349,113.4627,113.3349,113.3988,11242.0
2021-09-13 11:35:00,124.28,124.61,124.21,124.59,21300.0,113.4171,113.7182,113.3532,113.7,21300.0
2021-09-13 11:40:00,124.58,124.7,124.56,124.64,19885.0,113.6908,113.8004,113.6726,113.7456,19885.0
2021-09-13 11:45:00,124.67,124.71,124.45,124.53,22921.0,113.773,113.8095,113.5722,113.6452,22921.0
2021-09-13 11:50:00,124.58,124.62,124.39,124.41,13882.0,113.6908,113.7274,113.5175,113.5357,13882.0
2021-09-13 11:55:00,124.45,124.59,124.45,124.53,12315.0,113.5722,113.7,113.5722,113.6452,12315.0
2021-09-13 12:00:00,124.5,124.53,124.35,124.38,53974.0,113.6178,113.6452,113.481,113.5083,53974.0
2021-09-13 12:05:00,124.4,124.41,123.97,123.99,7749.0,113.5266,113.5357,113.1342,113.1524,7749.0
2021-09-13 12:10:00,124.01,124.22,124.01,124.05,15397.0,113.1707,113.3623,113.1707,113.2072,15397.0
2021-09-13 12:15:00,124.07,124.11,123.83,123.83,10286.0,113.2254,113.2619,113.0064,113.0064,10286.0
2021-09-13 12:20:00,123.84,124.12,123.81,124.12,12126.0,113.0155,113.2711,112.9882,113.2711,12126.0
2021-09-13 12:25:00,124.1,124.43,124.1,124.32,24446.0,113.2528,113.554,113.2528,113.4536,24446.0
2021-09-13 12:30:00,124.32,124.4,124.27,124.35,21301.0,113.4536,113.5266,113.4079,113.481,21301.0
2021-09-13 12:35:00,124.34,124.41,124.31,124.36,15766.0,113.4718,113.5357,113.4444,113.4901,15766.0
2021-09-13 12:40:00,124.34,124.42,124.23,124.33,28611.0,113.4718,113.5448,113.3714,113.4627,28611.0
2021-09-13 12:45:00,124.33,124.4,124.28,124.33,13590.0,113.4627,113.5266,113.4171,113.4627,13590.0
2021-09-13 12:50:00,124.33,124.52,124.33,124.46,26358.0,113.4627,113.6361,113.4627,113.5813,26358.0
2021-09-13 12:55:00,124.46,124.52,124.43,124.44,19132.0,113.5813,113.6361,113.554,113.5631,19132.0
2021-09-13 13:00:00,124.49,124.61,124.44,124.52,28485.0,113.6087,113.7182,113.5631,113.6361,28485.0
2021-09-13 13:05:00,124.52,124.62,124.39,124.5,13803.0,113.6361,113.7274,113.5175,113.6178,13803.0
2021-09-13 13:10:00,124.49,124.59,124.43,124.51,18382.0,113.6087,113.7,113.554,113.627,18382.0
2021-09-13 13:15:00,124.52,124.63,124.52,124.59,12268.0,113.6361,113.7365,113.6361,113.7,12268.0
2021-09-13 13:20:00,124.58,124.63,124.54,124.56,9324.0,113.6908,113.7365,113.6543,113.6726,9324.0
2021-09-13 13:25:00,124.55,124.57,124.41,124.44,14819.0,113.6635,113.6817,113.5357,113.5631,14819.0
2021-09-13 13:30:00,124.46,124.46,124.25,124.29,18184.0,113.5813,113.5813,113.3897,113.4262,18184.0
2021-09-13 13:35:00,124.29,124.33,124.23,124.31,16527.0,113.4262,113.4627,113.3714,113.4444,16527.0
2021-09-13 13:40:00,124.29,124.43,124.26,124.29,16784.0,113.4262,113.554,113.3988,113.4262,16784.0
2021-09-13 13:45:00,124.29,124.35,124.18,124.19,9243.0,113.4262,113.481,113.3258,113.3349,9243.0
2021-09-13 13:50:00,124.17,124.17,123.95,123.97,7821.0,113.3167,113.3167,113.1159,113.1342,7821.0
2021-09-13 13:55:00,123.94,123.99,123.9,123.92,8707.0,113.1068,113.1524,113.0703,113.0885,8707.0
2021-09-13 14:00:00,123.97,124.01,123.9,123.95,4019.0,113.1342,113.1707,113.0703,113.1159,4019.0
2021-09-13 14:05:00,123.94,124.01,123.92,123.95,13894.0,113.1068,113.1707,113.0885,113.1159,13894.0
2021-09-13 14:10:00,123.92,123.97,123.83,123.97,11311.0,113.0885,113.1342,113.0064,113.1342,11311.0
2021-09-13 14:15:00,124.02,124.18,123.99,124.18,23073.0,113.1798,113.3258,113.1524,113.3258,23073.0
2021-09-13 14:20:00,124.22,124.27,124.12,124.27,17779.0,113.3623,113.4079,113.2711,113.4079,17779.0
2021-09-13 14:25:00,124.25,124.26,124.19,124.2,40300.0,113.3897,113.3988,113.3349,113.3441,40300.0
2021-09-13 14:30:00,124.22,124.26,124.2,124.23,14945.0,113.3623,113.3988,113.3441,113.3714,14945.0
2021-09-13 14:35:00,124.23,124.26,124.14,124.15,9151.0,113.3714,113.3988,113.2893,113.2984,9151.0
2021-09-13 14:40:00,124.16,124.26,124.15,124.24,13753.0,113.3076,113.3988,113.2984,113.3806,13753.0
2021-09-13 14:45:00,124.22,124.28,124.15,124.23,24464.0,113.3623,113.4171,113.2984,113.3714,24464.0
2021-09-13 14:50:00,124.24,124.26,124.17,124.2,10481.0,113.3806,113.3988,113.3167,113.3441,10481.0
2021-09-13 14:55:00,124.18,124.38,124.15,124.37,20602.0,113.3258,113.5083,113.2984,113.4992,20602.0
2021-09-13 15:00:00,124.35,124.35,124.08,124.18,18621.0,113.481,113.481,113.2346,113.3258,18621.0
2021-09-13 15:05:00,124.16,124.41,124.16,124.37,14447.0,113.3076,113.5357,113.3076,113.4992,14447.0
2021-09-13 15:10:00,124.41,124.69,124.4,124.65,20685.0,113.5357,113.7912,113.5266,113.7547,20685.0
2021-09-13 15:15:00,124.63,124.72,124.62,124.66,22521.0,113.7365,113.8186,113.7274,113.7639,22521.0
2021-09-13 15:20:00,124.66,124.68,124.57,124.65,34707.0,113.7639,113.7821,113.6817,113.7547,34707.0
2021-09-13 15:25:00,124.66,124.84,124.6,124.79,17086.0,113.7639,113.9281,113.7091,113.8825,17086.0
2021-09-13 15:30:00,124.77,124.88,124.74,124.82,27111.0,113.8642,113.9646,113.8369,113.9099,27111.0
2021-09-13 15:35:00,124.83,125.02,124.81,125.0,41699.0,113.919,114.0924,113.9007,114.0741,41699.0
2021-09-13 15:40:00,124.98,124.98,124.83,124.85,37746.0,114.0559,114.0559,113.919,113.9372,37746.0
2021-09-13 15:45:00,124.85,124.97,124.8,124.97,46652.0,113.9372,114.0468,113.8916,114.0468,46652.0
2021-09-13 15:50:00,125.0,125.19,124.87,125.0,89303.0,114.0741,114.2475,113.9555,114.0741,89303.0
2021-09-13 15:55:00,125.01,125.09,124.6,124.63,422973.0,114.0833,114.1563,113.7091,113.7365,422973.0
2021-09-14 09:30:00,125.21,125.45,124.78,124.87,41375.0,114.2658,114.4848,113.8734,113.9555,41375.0
2021-09-14 09:35:00,124.83,124.84,123.9,124.01,21232.0,113.919,113.9281,113.0703,113.1707,21232.0
2021-09-14 09:40:00,124.02,124.2,123.87,124.05,14301.0,113.1798,113.3441,113.0429,113.2072,14301.0
2021-09-14 09:45:00,124.06,124.12,123.68,123.69,21224.0,113.2163,113.2711,112.8695,112.8786,21224.0
2021-09-14 09:50:00,123.69,123.81,123.19,123.23,15019.0,112.8786,112.9882,112.4223,112.4588,15019.0
2021-09-14 09:55:00,123.22,123.4,122.76,122.78,22476.0,112.4497,112.614,112.0299,112.0482,22476.0
2021-09-14 10:00:00,122.79,122.79,122.57,122.61,19606.0,112.0573,112.0573,111.8565,111.893,19606.0
2021-09-14 10:05:00,122.6,122.89,122.6,122.89,15728.0,111.8839,112.1486,111.8839,112.1486,15728.0
2021-09-14 10:10:00,122.93,123.13,122.82,122.86,23756.0,112.1851,112.3676,112.0847,112.1212,23756.0
2021-09-14 10:15:00,122.84,123.21,122.8,123.12,18147.0,112.1029,112.4406,112.0664,112.3585,18147.0
2021-09-14 10:20:00,123.14,123.21,122.79,122.85,24680.0,112.3767,112.4406,112.0573,112.1121,24680.0
2021-09-14 10:25:00,122.87,123.19,122.79,123.16,33933.0,112.1303,112.4223,112.0573,112.395,33933.0
2021-09-14 10:30:00,123.14,123.46,123.09,123.22,20091.0,112.3767,112.6687,112.3311,112.4497,20091.0
2021-09-14 10:35:00,123.24,123.33,123.18,123.24,14963.0,112.468,112.5501,112.4132,112.468,14963.0
2021-09-14 10:40:00,123.2,123.28,123.09,123.28,8106.0,112.4315,112.5045,112.3311,112.5045,8106.0
2021-09-14 10:45:00,123.28,123.59,123.28,123.57,13844.0,112.5045,112.7874,112.5045,112.7691,13844.0
2021-09-14 10:50:00,123.61,123.68,123.5,123.68,10682.0,112.8056,112.8695,112.7052,112.8695,10682.0
2021-09-14 10:55:00,123.68,123.77,123.61,123.72,15874.0,112.8695,112.9516,112.8056,112.906,15874.0
2021-09-14 11:00:00,123.71,123.93,123.67,123.78,22297.0,112.8969,113.0977,112.8604,112.9608,22297.0
2021-09-14 11:05:00,123.75,123.9,123.72,123.85,12371.0,112.9334,113.0703,112.906,113.0247,12371.0
2021-09-14 11:10:00,123.89,123.99,123.83,123.97,14632.0,113.0612,113.1524,113.0064,113.1342,14632.0
2021-09-14 11:15:00,123.95,124.18,123.95,124.06,27589.0,113.1159,113.3258,113.1159,113.2163,27589.0
2021-09-14 11:20:00,124.05,124.09,123.87,123.95,50474.0,113.2072,113.2437,113.0429,113.1159,50474.0
2021-09-14 11:25:00,123.97,124.0,123.85,123.89,7121.0,113.1342,113.1615,113.0247,113.0612,7121.0
2021-09-14 11:30:00,123.87,123.92,123.71,123.9,14315.0,113.0429,113.0885,112.8969,113.0703,14315.0
2021-09-14 11:35:00,123.9,123.9,123.62,123.64,13143.0,113.0703,113.0703,112.8148,112.833,13143.0
2021-09-14 11:40:00,123.64,123.66,123.49,123.56,18177.0,112.833,112.8513,112.6961,112.76,18177.0
2021-09-14 11:45:00,123.59,123.67,123.56,123.64,17136.0,112.7874,112.8604,112.76,112.833,17136.0
2021-09-14 11:50:00,123.63,123.81,123.61,123.73,19045.0,112.8239,112.9882,112.8056,112.9151,19045.0
2021-09-14 11:55:00,123.74,123.91,123.73,123.88,10054.0,112.9243,113.0794,112.9151,113.052,10054.0
2021-09-14 12:00:00,123.86,124.2,123.86,124.2,29144.0,113.0338,113.3441,113.0338,113.3441,29144.0
2021-09-14 12:05:00,124.19,124.19,123.95,123.98,33830.0,113.3349,113.3349,113.1159,113.1433,33830.0
2021-09-14 12:10:00,123.98,123.99,123.79,123.87,22591.0,113.1433,113.1524,112.9699,113.0429,22591.0
2021-09-14 12:15:00,123.83,123.92,123.82,123.91,11007.0,113.0064,113.0885,112.9973,113.0794,11007.0
2021-09-14 12:20:00,123.9,123.91,123.83,123.85,16717.0,113.0703,113.0794,113.0064,113.0247,16717.0
2021-09-14 12:25:00,123.85,123.98,123.84,123.98,17428.0,113.0247,113.1433,113.0155,113.1433,17428.0
2021-09-14 12:30:00,124.0,124.03,123.97,123.99,16461.0,113.1615,113.1889,113.1342,113.1524,16461.0
2021-09-14 12:35:00,124.0,124.03,123.92,123.97,21895.0,113.1615,113.1889,113.0885,113.1342,21895.0
2021-09-14 12:40:00,123.95,124.02,123.89,123.91,19833.0,113.1159,113.1798,113.0612,113.0794,19833.0
2021-09-14 12:45:00,123.91,123.93,123.84,123.92,22192.0,113.0794,113.0977,113.0155,113.0885,22192.0
2021-09-14 12:50:00,123.91,123.93,123.74,123.76,31324.0,113.0794,113.0977,112.9243,112.9425,31324.0
2021-09-14 12:55:00,123.75,123.8,123.67,123.75,20642.0,112.9334,112.979,112.8604,112.9334,20642.0
2021-09-14 13:00:00,123.74,123.76,123.62,123.7,34329.0,112.9243,112.9425,112.8148,112.8878,34329.0
2021-09-14 13:05:00,123.71,123.71,123.48,123.53,22171.0,112.8969,112.8969,112.687,112.7326,22171.0
2021-09-14 13:10:00,123.54,123.59,123.48,123.48,15563.0,112.7418,112.7874,112.687,112.687,15563.0
2021-09-14 13:15:00,123.48,123.61,123.44,123.57,102570.0,112.687,112.8056,112.6505,112.7691,102570.0
2021-09-14 13:20:00,123.59,123.61,123.37,123.46,17142.0,112.7874,112.8056,112.5866,112.6687,17142.0
2021-09-14 13:25:00,123.45,123.46,123.34,123.39,7439.0,112.6596,112.6687,112.5592,112.6049,7439.0
2021-09-14 13:30:00,123.39,123.51,123.23,123.23,13656.0,112.6049,112.7144,112.4588,112.4588,13656.0
2021-09-14 13:35:00,123.23,123.29,123.22,123.26,8496.0,112.4588,112.5136,112.4497,112.4862,8496.0
2021-09-14 13:40:00,123.28,123.37,123.24,123.35,8370.0,112.5045,112.5866,112.468,112.5684,8370.0
2021-09-14 13:45:00,123.35,123.37,123.23,123.23,12640.0,112.5684,112.5866,112.4588,112.4588,12640.0
2021-09-14 13:50:00,123.23,123.24,123.14,123.2,12350.0,112.4588,112.468,112.3767,112.4315,12350.0
2021-09-14 13:55:00,123.19,123.35,123.19,123.35,13090.0,112.4223,112.5684,112.4223,112.5684,13090.0
2021-09-14 14:00:00,123.32,123.35,123.28,123.34,18842.0,112.541,112.5684,112.5045,112.5592,18842.0
2021-09-14 14:05:00,123.35,123.55,123.35,123.4,14638.0,112.5684,112.7509,112.5684,112.614,14638.0
2021-09-14 14:10:00,123.42,123.42,123.32,123.36,12269.0,112.6322,112.6322,112.541,112.5775,12269.0
2021-09-14 14:15:00,123.35,123.59,123.35,123.59,53898.0,112.5684,112.7874,112.5684,112.7874,53898.0
2021-09-14 14:20:00,123.56,123.57,123.45,123.46,13986.0,112.76,112.7691,112.6596,112.6687,13986.0
2021-09-14 14:25:00,123.45,123.45,123.25,123.25,13653.0,112.6596,112.6596,112.4771,112.4771,13653.0
2021-09-14 14:30:00,123.25,123.3,123.09,123.3,18845.0,112.4771,112.5227,112.3311,112.5227,18845.0
2021-09-14 14:35:00,123.29,123.35,123.28,123.31,26008.0,112.5136,112.5684,112.5045,112.5319,26008.0
2021-09-14 14:40:00,123.31,123.37,123.29,123.36,20901.0,112.5319,112.5866,112.5136,112.5775,20901.0
2021-09-14 14:45:00,123.35,123.36,123.15,123.15,26698.0,112.5684,112.5775,112.3858,112.3858,26698.0
2021-09-14 14:50:00,123.14,123.33,123.08,123.32,39047.0,112.3767,112.5501,112.322,112.541,39047.0
2021-09-14 14:55:00,123.33,123.35,123.13,123.34,125840.0,112.5501,112.5684,112.3676,112.5592,125840.0
2021-09-14 15:00:00,123.32,123.53,123.28,123.51,113015.0,112.541,112.7326,112.5045,112.7144,113015.0
2021-09-14 15:05:00,123.51,123.6,123.48,123.49,25140.0,112.7144,112.7965,112.687,112.6961,25140.0
2021-09-14 15:10:00,123.49,123.49,123.28,123.3,15389.0,112.6961,112.6961,112.5045,112.5227,15389.0
2021-09-14 15:15:00,123.3,123.37,123.28,123.28,25219.0,112.5227,112.5866,112.5045,112.5045,25219.0
2021-09-14 15:20:00,123.27,123.37,123.15,123.26,17109.0,112.4953,112.5866,112.3858,112.4862,17109.0
2021-09-14 15:25:00,123.26,123.38,123.18,123.33,28825.0,112.4862,112.5957,112.4132,112.5501,28825.0
2021-09-14 15:30:00,123.33,123.33,123.26,123.29,38779.0,112.5501,112.5501,112.4862,112.5136,38779.0
2021-09-14 15:35:00,123.29,123.3,123.19,123.28,42318.0,112.5136,112.5227,112.4223,112.5045,42318.0
2021-09-14 15:40:00,123.28,123.44,123.18,123.32,49536.0,112.5045,112.6505,112.4132,112.541,49536.0
2021-09-14 15:45:00,123.25,123.37,123.07,123.17,42389.0,112.4771,112.5866,112.3128,112.4041,42389.0
2021-09-14 15:50:00,123.15,123.45,123.11,123.4,83564.0,112.3858,112.6596,112.3493,112.614,83564.0
2021-09-14 15:55:00,123.38,123.49,123.36,123.44,143049.0,112.5957,112.6961,112.5775,112.6505,143049.0
2021-09-15 09:30:00,123.59,123.85,123.16,123.18,58406.0,112.7874,113.0247,112.395,112.4132,58406.0
2021-09-15 09:35:00,123.17,123.65,122.95,123.62,25041.0,112.4041,112.8421,112.2033,112.8148,25041.0
2021-09-15 09:40:00,123.63,123.9,123.41,123.74,19623.0,112.8239,113.0703,112.6231,112.9243,19623.0
2021-09-15 09:45:00,123.73,124.47,123.73,124.47,24961.0,112.9151,113.5905,112.9151,113.5905,24961.0
2021-09-15 09:50:00,124.5,124.71,124.38,124.6,17268.0,113.6178,113.8095,113.5083,113.7091,17268.0
2021-09-15 09:55:00,124.65,124.93,124.65,124.81,20929.0,113.7547,114.0103,113.7547,113.9007,20929.0
2021-09-15 10:00:00,124.81,124.94,124.74,124.94,11265.0,113.9007,114.0194,113.8369,114.0194,11265.0
2021-09-15 10:05:00,124.93,124.93,124.5,124.52,24243.0,114.0103,114.0103,113.6178,113.6361,24243.0
2021-09-15 10:10:00,124.55,124.67,124.39,124.66,17817.0,113.6635,113.773,113.5175,113.7639,17817.0
2021-09-15 10:15:00,124.68,124.95,124.61,124.95,9319.0,113.7821,114.0285,113.7182,114.0285,9319.0
2021-09-15 10:20:00,124.93,125.16,124.93,125.12,17774.0,114.0103,114.2202,114.0103,114.1836,17774.0
2021-09-15 10:25:00,125.13,125.36,125.12,125.24,17693.0,114.1928,114.4027,114.1836,114.2932,17693.0
2021-09-15 10:30:00,125.24,125.26,124.97,124.97,18075.0,114.2932,114.3114,114.0468,114.0468,18075.0
2021-09-15 10:35:00,124.98,125.03,124.71,124.71,10860.0,114.0559,114.1015,113.8095,113.8095,10860.0
2021-09-15 10:40:00,124.67,124.69,124.38,124.5,14990.0,113.773,113.7912,113.5083,113.6178,14990.0
2021-09-15 10:45:00,124.51,124.64,124.51,124.63,17165.0,113.627,113.7456,113.627,113.7365,17165.0
2021-09-15 10:50:00,124.64,124.67,124.47,124.48,17058.0,113.7456,113.773,113.5905,113.5996,17058.0
2021-09-15 10:55:00,124.48,124.77,124.45,124.75,13279.0,113.5996,113.8642,113.5722,113.846,13279.0
2021-09-15 11:00:00,124.78,124.89,124.72,124.88,18542.0,113.8734,113.9738,113.8186,113.9646,18542.0
2021-09-15 11:05:00,124.93,125.0,124.92,124.96,18981.0,114.0103,114.0741,114.0011,114.0376,18981.0
2021-09-15 11:10:00,124.94,125.04,124.92,125.04,12567.0,114.0194,114.1106,114.0011,114.1106,12567.0
2021-09-15 11:15:00,125.07,125.13,125.02,125.12,22580.0,114.138,114.1928,114.0924,114.1836,22580.0
2021-09-15 11:20:00,125.13,125.2,124.95,125.14,28930.0,114.1928,114.2567,114.0285,114.2019,28930.0
2021-09-15 11:25:00,125.17,125.37,125.17,125.33,17807.0,114.2293,114.4118,114.2293,114.3753,17807.0
2021-09-15 11:30:00,125.33,125.33,124.99,125.15,24181.0,114.3753,114.3753,114.065,114.211,24181.0
2021-09-15 11:35:00,125.13,125.26,125.12,125.25,12567.0,114.1928,114.3114,114.1836,114.3023,12567.0
2021-09-15 11:40:00,125.27,125.35,125.25,125.31,20452.0,114.3205,114.3935,114.3023,114.357,20452.0
2021-09-15 11:45:00,125.29,125.29,125.08,125.1,37095.0,114.3388,114.3388,114.1471,114.1654,37095.0
2021-09-15 11:50:00,125.12,125.24,124.85,124.95,40647.0,114.1836,114.2932,113.9372,114.0285,40647.0
2021-09-15 11:55:00,124.95,124.98,124.78,124.86,24813.0,114.0285,114.0559,113.8734,113.9464,24813.0
2021-09-15 12:00:00,124.86,124.87,124.37,124.42,20376.0,113.9464,113.9555,113.4992,113.5448,20376.0
2021-09-15 12:05:00,124.38,124.38,124.01,124.11,36183.0,113.5083,113.5083,113.1707,113.2619,36183.0
2021-09-15 12:10:00,124.12,124.38,124.11,124.19,30682.0,113.2711,113.5083,113.2619,113.3349,30682.0
2021-09-15 12:15:00,124.21,124.61,124.21,124.56,29210.0,113.3532,113.7182,113.3532,113.6726,29210.0
2021-09-15 12:20:00,124.52,124.55,124.09,124.17,40042.0,113.6361,113.6635,113.2437,113.3167,40042.0
2021-09-15 12:25:00,124.23,124.24,124.07,124.09,16035.0,113.3714,113.3806,113.2254,113.2437,16035.0
2021-09-15 12:30:00,124.12,124.12,123.97,124.01,27709.0,113.2711,113.2711,113.1342,113.1707,27709.0
2021-09-15 12:35:00,124.03,124.32,124.01,124.28,27385.0,113.1889,113.4536,113.1707,113.4171,27385.0
2021-09-15 12:40:00,124.3,124.46,124.29,124.42,32445.0,113.4353,113.5813,113.4262,113.5448,32445.0
2021-09-15 12:45:00,124.42,124.48,124.33,124.45,52994.0,113.5448,113.5996,113.4627,113.5722,52994.0
2021-09-15 12:50:00,124.45,124.45,124.32,124.4,28575.0,113.5722,113.5722,113.4536,113.5266,28575.0
2021-09-15 12:55:00,124.42,124.51,124.38,124.44,52555.0,113.5448,113.627,113.5083,113.5631,52555.0
2021-09-15 13:00:00,124.45,124.45,124.28,124.43,55220.0,113.5722,113.5722,113.4171,113.554,55220.0
2021-09-15 13:05:00,124.43,124.5,124.38,124.4,16585.0,113.554,113.6178,113.5083,113.5266,16585.0
2021-09-15 13:10:00,124.39,124.51,124.38,124.47,44361.0,113.5175,113.627,113.5083,113.5905,44361.0
2021-09-15 13:15:00,124.47,124.51,124.06,124.12,122536.0,113.5905,113.627,113.2163,113.2711,122536.0
2021-09-15 13:20:00,124.12,124.4,124.09,124.39,40888.0,113.2711,113.5266,113.2437,113.5175,40888.0
2021-09-15 13:25:00,124.4,124.54,124.39,124.54,40350.0,113.5266,113.6543,113.5175,113.6543,40350.0
2021-09-15 13:30:00,124.54,124.67,124.54,124.58,26889.0,113.6543,113.773,113.6543,113.6908,26889.0
2021-09-15 13:35:00,124.6,124.8,124.6,124.78,27003.0,113.7091,113.8916,113.7091,113.8734,27003.0
2021-09-15 13:40:00,124.78,124.84,124.75,124.75,45200.0,113.8734,113.9281,113.846,113.846,45200.0
2021-09-15 13:45:00,124.76,124.83,124.53,124.55,54631.0,113.8551,113.919,113.6452,113.6635,54631.0
2021-09-15 13:50:00,124.53,124.76,124.53,124.76,41550.0,113.6452,113.8551,113.6452,113.8551,41550.0
2021-09-15 13:55:00,124.75,124.75,124.56,124.62,35041.0,113.846,113.846,113.6726,113.7274,35041.0
2021-09-15 14:00:00,124.62,124.65,124.42,124.55,31933.0,113.7274,113.7547,113.5448,113.6635,31933.0
2021-09-15 14:05:00,124.54,124.61,124.49,124.58,32010.0,113.6543,113.7182,113.6087,113.6908,32010.0
2021-09-15 14:10:00,124.58,124.6,124.43,124.46,18167.0,113.6908,113.7091,113.554,113.5813,18167.0
2021-09-15 14:15:00,124.46,124.53,124.35,124.38,34869.0,113.5813,113.6452,113.481,113.5083,34869.0
2021-09-15 14:20:00,124.42,124.53,124.41,124.47,48384.0,113.5448,113.6452,113.5357,113.5905,48384.0
2021-09-15 14:25:00,124.49,124.5,124.36,124.41,35125.0,113.6087,113.6178,113.4901,113.5357,35125.0
2021-09-15 14:30:00,124.43,124.71,124.43,124.7,23599.0,113.554,113.8095,113.554,113.8004,23599.0
2021-09-15 14:35:00,124.71,124.87,124.71,124.86,33844.0,113.8095,113.9555,113.8095,113.9464,33844.0
2021-09-15 14:40:00,124.87,125.04,124.87,124.93,61743.0,113.9555,114.1106,113.9555,114.0103,61743.0
2021-09-15 14:45:00,124.93,124.94,124.69,124.69,19603.0,114.0103,114.0194,113.7912,113.7912,19603.0
2021-09-15 14:50:00,124.71,124.78,124.64,124.78,16858.0,113.8095,113.8734,113.7456,113.8734,16858.0
2021-09-15 14:55:00,124.79,124.9,124.77,124.82,52669.0,113.8825,113.9829,113.8642,113.9099,52669.0
2021-09-15 15:00:00,124.81,124.96,124.77,124.95,27706.0,113.9007,114.0376,113.8642,114.0285,27706.0
2021-09-15 15:05:00,124.95,125.06,124.94,125.05,55739.0,114.0285,114.1289,114.0194,114.1198,55739.0
2021-09-15 15:10:00,125.06,125.19,125.01,125.19,98788.0,114.1289,114.2475,114.0833,114.2475,98788.0
2021-09-15 15:15:00,125.21,125.47,125.21,125.46,112366.0,114.2658,114.5031,114.2658,114.4939,112366.0
2021-09-15 15:20:00,125.45,125.57,125.41,125.54,161709.0,114.4848,114.5943,114.4483,114.5669,161709.0
2021-09-15 15:25:00,125.54,125.56,125.28,125.29,94197.0,114.5669,114.5852,114.3297,114.3388,94197.0
2021-09-15 15:30:00,125.32,125.53,125.27,125.51,56661.0,114.3662,114.5578,114.3205,114.5396,56661.0
2021-09-15 15:35:00,125.49,125.51,125.36,125.5,58792.0,114.5213,114.5396,114.4027,114.5304,58792.0
2021-09-15 15:40:00,125.5,125.66,125.46,125.6,66897.0,114.5304,114.6764,114.4939,114.6217,66897.0
2021-09-15 15:45:00,125.6,125.61,125.17,125.32,82340.0,114.6217,114.6308,114.2293,114.3662,82340.0
2021-09-15 15:50:00,125.36,125.42,125.04,125.1,104474.0,114.4027,114.4574,114.1106,114.1654,104474.0
2021-09-15 15:55:00,125.1,125.11,124.73,125.1,360485.0,114.1654,114.1745,113.8277,114.1654,360485.0
2021-09-16 09:30:00,125.11,125.82,124.84,125.63,43217.0,114.1745,114.8225,113.9281,114.6491,43217.0
2021-09-16 09:35:00,125.63,125.63,125.29,125.59,29921.0,114.6491,114.6491,114.3388,114.6126,29921.0
2021-09-16 09:40:00,125.61,125.75,125.5,125.72,16804.0,114.6308,114.7586,114.5304,114.7312,16804.0
2021-09-16 09:45:00,125.69,125.73,125.3,125.65,31041.0,114.7038,114.7403,114.3479,114.6673,31041.0
2021-09-16 09:50:00,125.69,125.86,125.54,125.57,26961.0,114.7038,114.859,114.5669,114.5943,26961.0
2021-09-16 09:55:00,125.53,125.57,125.24,125.34,21250.0,114.5578,114.5943,114.2932,114.3844,21250.0
2021-09-16 10:00:00,125.26,125.39,125.18,125.26,31313.0,114.3114,114.43,114.2384,114.3114,31313.0
2021-09-16 10:05:00,125.3,125.77,125.28,125.65,14225.0,114.3479,114.7768,114.3297,114.6673,14225.0
2021-09-16 10:10:00,125.66,125.66,125.35,125.36,21287.0,114.6764,114.6764,114.3935,114.4027,21287.0
2021-09-16 10:15:00,125.38,125.53,125.16,125.19,18853.0,114.4209,114.5578,114.2202,114.2475,18853.0
2021-09-16 10:20:00,125.19,125.4,125.08,125.36,20329.0,114.2475,114.4392,114.1471,114.4027,20329.0
2021-09-16 10:25:00,125.33,125.45,125.25,125.45,21269.0,114.3753,114.4848,114.3023,114.4848,21269.0
2021-09-16 10:30:00,125.39,125.42,125.25,125.38,10058.0,114.43,114.4574,114.3023,114.4209,10058.0
2021-09-16 10:35:00,125.4,125.47,125.34,125.36,31535.0,114.4392,114.5031,114.3844,114.4027,31535.0
2021-09-16 10:40:00,125.34,125.34,124.8,124.95,18361.0,114.3844,114.3844,113.8916,114.0285,18361.0
2021-09-16 10:45:00,124.92,124.99,124.82,124.91,22200.0,114.0011,114.065,113.9099,113.992,22200.0
2021-09-16 10:50:00,124.9,124.9,124.73,124.8,19805.0,113.9829,113.9829,113.8277,113.8916,19805.0
2021-09-16 10:55:00,124.79,125.0,124.75,124.97,44738.0,113.8825,114.0741,113.846,114.0468,44738.0
2021-09-16 11:00:00,124.96,125.17,124.96,125.09,27826.0,114.0376,114.2293,114.0376,114.1563,27826.0
2021-09-16 11:05:00,125.09,125.3,125.08,125.28,22994.0,114.1563,114.3479,114.1471,114.3297,22994.0
2021-09-16 11:10:00,125.29,125.52,125.29,125.45,27205.0,114.3388,114.5487,114.3388,114.4848,27205.0
2021-09-16 11:15:00,125.48,125.48,125.11,125.11,18315.0,114.5122,114.5122,114.1745,114.1745,18315.0
2021-09-16 11:20:00,125.09,125.25,125.03,125.25,7031.0,114.1563,114.3023,114.1015,114.3023,7031.0
2021-09-16 11:25:00,125.28,125.32,125.16,125.16,13311.0,114.3297,114.3662,114.2202,114.2202,13311.0
2021-09-16 11:30:00,125.14,125.19,125.03,125.06,15806.0,114.2019,114.2475,114.1015,114.1289,15806.0
2021-09-16 11:35:00,125.06,125.3,125.03,125.3,10568.0,114.1289,114.3479,114.1015,114.3479,10568.0
2021-09-16 11:40:00,125.31,125.37,125.17,125.17,14881.0,114.357,114.4118,114.2293,114.2293,14881.0
2021-09-16 11:45:00,125.15,125.15,125.02,125.12,11429.0,114.211,114.211,114.0924,114.1836,11429.0
2021-09-16 11:50:00,125.12,125.24,125.11,125.2,7987.0,114.1836,114.2932,114.1745,114.2567,7987.0
2021-09-16 11:55:00,125.18,125.2,125.02,125.12,15745.0,114.2384,114.2567,114.0924,114.1836,15745.0
2021-09-16 12:00:00,125.1,125.16,125.04,125.1,12082.0,114.1654,114.2202,114.1106,114.1654,12082.0
2021-09-16 12:05:00,125.09,125.17,125.01,125.17,14448.0,114.1563,114.2293,114.0833,114.2293,14448.0
2021-09-16 12:10:00,125.18,125.3,125.16,125.3,8764.0,114.2384,114.3479,114.2202,114.3479,8764.0
2021-09-16 12:15:00,125.3,125.65,125.29,125.65,20888.0,114.3479,114.6673,114.3388,114.6673,20888.0
2021-09-16 12:20:00,125.64,125.64,125.45,125.56,9543.0,114.6582,114.6582,114.4848,114.5852,9543.0
2021-09-16 12:25:00,125.54,125.54,125.38,125.43,6848.0,114.5669,114.5669,114.4209,114.4666,6848.0
2021-09-16 12:30:00,125.41,125.47,125.28,125.33,9502.0,114.4483,114.5031,114.3297,114.3753,9502.0
2021-09-16 12:35:00,125.34,125.45,125.29,125.39,17889.0,114.3844,114.4848,114.3388,114.43,17889.0
2021-09-16 12:40:00,125.38,125.56,125.36,125.45,14915.0,114.4209,114.5852,114.4027,114.4848,14915.0
2021-09-16 12:45:00,125.48,125.59,125.45,125.56,12807.0,114.5122,114.6126,114.4848,114.5852,12807.0
2021-09-16 12:50:00,125.55,125.55,125.4,125.45,12775.0,114.5761,114.5761,114.4392,114.4848,12775.0
2021-09-16 12:55:00,125.46,125.54,125.38,125.44,6370.0,114.4939,114.5669,114.4209,114.4757,6370.0
2021-09-16 13:00:00,125.4,125.43,125.38,125.41,4335.0,114.4392,114.4666,114.4209,114.4483,4335.0
2021-09-16 13:05:00,125.39,125.52,125.39,125.49,11140.0,114.43,114.5487,114.43,114.5213,11140.0
2021-09-16 13:10:00,125.51,125.51,125.23,125.38,15031.0,114.5396,114.5396,114.284,114.4209,15031.0
2021-09-16 13:15:00,125.4,125.54,125.3,125.39,34966.0,114.4392,114.5669,114.3479,114.43,34966.0
2021-09-16 13:20:00,125.41,125.41,125.2,125.21,63300.0,114.4483,114.4483,114.2567,114.2658,63300.0
2021-09-16 13:25:00,125.18,125.34,125.12,125.32,58187.0,114.2384,114.3844,114.1836,114.3662,58187.0
2021-09-16 13:30:00,125.32,125.32,125.17,125.24,29432.0,114.3662,114.3662,114.2293,114.2932,29432.0
2021-09-16 13:35:00,125.28,125.29,125.12,125.15,17452.0,114.3297,114.3388,114.1836,114.211,17452.0
2021-09-16 13:40:00,125.15,125.2,125.09,125.09,15203.0,114.211,114.2567,114.1563,114.1563,15203.0
2021-09-16 13:45:00,125.06,125.33,125.06,125.33,42425.0,114.1289,114.3753,114.1289,114.3753,42425.0
2021-09-16 13:50:00,125.32,125.49,125.17,125.48,67953.0,114.3662,114.5213,114.2293,114.5122,67953.0
2021-09-16 13:55:00,125.49,125.59,125.46,125.56,15167.0,114.5213,114.6126,114.4939,114.5852,15167.0
2021-09-16 14:00:00,125.58,125.6,125.43,125.45,12025.0,114.6034,114.6217,114.4666,114.4848,12025.0
2021-09-16 14:05:00,125.46,125.51,125.4,125.49,7844.0,114.4939,114.5396,114.4392,114.5213,7844.0
2021-09-16 14:10:00,125.51,125.65,125.5,125.58,11212.0,114.5396,114.6673,114.5304,114.6034,11212.0
2021-09-16 14:15:00,125.6,125.67,125.46,125.47,11232.0,114.6217,114.6856,114.4939,114.5031,11232.0
2021-09-16 14:20:00,125.5,125.64,125.5,125.61,7962.0,114.5304,114.6582,114.5304,114.6308,7962.0
2021-09-16 14:25:00,125.65,125.66,125.59,125.63,10248.0,114.6673,114.6764,114.6126,114.6491,10248.0
2021-09-16 14:30:00,125.64,125.71,125.61,125.7,11367.0,114.6582,114.7221,114.6308,114.713,11367.0
2021-09-16 14:35:00,125.71,125.9,125.71,125.81,18380.0,114.7221,114.8955,114.7221,114.8133,18380.0
2021-09-16 14:40:00,125.84,125.84,125.69,125.72,12388.0,114.8407,114.8407,114.7038,114.7312,12388.0
2021-09-16 14:45:00,125.71,125.75,125.7,125.74,8658.0,114.7221,114.7586,114.713,114.7495,8658.0
2021-09-16 14:50:00,125.76,125.83,125.71,125.8,22996.0,114.7677,114.8316,114.7221,114.8042,22996.0
2021-09-16 14:55:00,125.79,126.03,125.79,125.97,31190.0,114.7951,115.0141,114.7951,114.9594,31190.0
2021-09-16 15:00:00,125.96,125.96,125.85,125.88,12835.0,114.9502,114.9502,114.8498,114.8772,12835.0
2021-09-16 15:05:00,125.92,126.07,125.9,126.05,16483.0,114.9137,115.0506,114.8955,115.0324,16483.0
2021-09-16 15:10:00,126.05,126.16,126.04,126.13,16830.0,115.0324,115.1327,115.0232,115.1054,16830.0
2021-09-16 15:15:00,126.13,126.17,125.91,125.95,23686.0,115.1054,115.1419,114.9046,114.9411,23686.0
2021-09-16 15:20:00,125.96,126.02,125.85,126.0,30896.0,114.9502,115.005,114.8498,114.9867,30896.0
2021-09-16 15:25:00,126.0,126.0,125.81,125.81,17155.0,114.9867,114.9867,114.8133,114.8133,17155.0
2021-09-16 15:30:00,125.81,126.03,125.79,126.0,26108.0,114.8133,115.0141,114.7951,114.9867,26108.0
2021-09-16 15:35:00,126.02,126.12,126.0,126.1,38584.0,115.005,115.0962,114.9867,115.078,38584.0
2021-09-16 15:40:00,126.11,126.18,125.68,125.7,62272.0,115.0871,115.151,114.6947,114.713,62272.0
2021-09-16 15:45:00,125.7,125.78,125.43,125.43,33568.0,114.713,114.786,114.4666,114.4666,33568.0
2021-09-16 15:50:00,125.48,125.64,125.26,125.31,70979.0,114.5122,114.6582,114.3114,114.357,70979.0
2021-09-16 15:55:00,125.28,125.42,125.1,125.41,266695.0,114.3297,114.4574,114.1654,114.4483,266695.0
2021-09-17 09:30:00,124.65,125.19,124.47,124.47,313371.0,113.7547,114.2475,113.5905,113.5905,313371.0
2021-09-17 09:35:00,124.57,124.76,124.33,124.67,12672.0,113.6817,113.8551,113.4627,113.773,12672.0
2021-09-17 09:40:00,124.61,125.15,124.61,125.0,15823.0,113.7182,114.211,113.7182,114.0741,15823.0
2021-09-17 09:45:00,124.93,125.07,124.69,124.7,34554.0,114.0103,114.138,113.7912,113.8004,34554.0
2021-09-17 09:50:00,124.69,124.81,124.6,124.65,19564.0,113.7912,113.9007,113.7091,113.7547,19564.0
2021-09-17 09:55:00,124.61,124.74,124.54,124.74,28736.0,113.7182,113.8369,113.6543,113.8369,28736.0
2021-09-17 10:00:00,124.68,124.75,124.59,124.63,14617.0,113.7821,113.846,113.7,113.7365,14617.0
2021-09-17 10:05:00,124.65,124.78,124.59,124.7,15806.0,113.7547,113.8734,113.7,113.8004,15806.0
2021-09-17 10:10:00,124.69,124.82,124.46,124.6,64929.0,113.7912,113.9099,113.5813,113.7091,64929.0
2021-09-17 10:15:00,124.58,124.75,124.42,124.75,57865.0,113.6908,113.846,113.5448,113.846,57865.0
2021-09-17 10:20:00,124.73,125.0,124.7,124.7,32145.0,113.8277,114.0741,113.8004,113.8004,32145.0
2021-09-17 10:25:00,124.58,124.9,124.35,124.35,10218.0,113.6908,113.9829,113.481,113.481,10218.0
2021-09-17 10:30:00,124.31,124.32,123.94,124.13,12500.0,113.4444,113.4536,113.1068,113.2802,12500.0
2021-09-17 10:35:00,124.08,124.08,123.68,123.69,16166.0,113.2346,113.2346,112.8695,112.8786,16166.0
2021-09-17 10:40:00,123.59,123.61,123.34,123.34,15463.0,112.7874,112.8056,112.5592,112.5592,15463.0
2021-09-17 10:45:00,123.38,123.38,123.12,123.28,10805.0,112.5957,112.5957,112.3585,112.5045,10805.0
2021-09-17 10:50:00,123.28,123.4,123.24,123.36,14874.0,112.5045,112.614,112.468,112.5775,14874.0
2021-09-17 10:55:00,123.33,123.36,123.21,123.36,17449.0,112.5501,112.5775,112.4406,112.5775,17449.0
2021-09-17 11:00:00,123.3,123.55,123.27,123.51,41506.0,112.5227,112.7509,112.4953,112.7144,41506.0
2021-09-17 11:05:00,123.48,123.72,123.34,123.69,32379.0,112.687,112.906,112.5592,112.8786,32379.0
2021-09-17 11:10:00,123.64,123.67,123.4,123.67,26929.0,112.833,112.8604,112.614,112.8604,26929.0
2021-09-17 11:15:00,123.7,123.76,123.51,123.51,7949.0,112.8878,112.9425,112.7144,112.7144,7949.0
2021-09-17 11:20:00,123.53,123.78,123.53,123.63,8722.0,112.7326,112.9608,112.7326,112.8239,8722.0
2021-09-17 11:25:00,123.62,123.64,123.52,123.61,15582.0,112.8148,112.833,112.7235,112.8056,15582.0
2021-09-17 11:30:00,123.62,123.63,123.41,123.59,12118.0,112.8148,112.8239,112.6231,112.7874,12118.0
2021-09-17 11:35:00,123.55,123.6,123.39,123.48,7237.0,112.7509,112.7965,112.6049,112.687,7237.0
2021-09-17 11:40:00,123.5,123.5,123.17,123.32,19134.0,112.7052,112.7052,112.4041,112.541,19134.0
2021-09-17 11:45:00,123.33,123.45,123.25,123.42,6453.0,112.5501,112.6596,112.4771,112.6322,6453.0
2021-09-17 11:50:00,123.37,123.37,123.15,123.18,4582.0,112.5866,112.5866,112.3858,112.4132,4582.0
2021-09-17 11:55:00,123.2,123.43,123.19,123.3,12902.0,112.4315,112.6414,112.4223,112.5227,12902.0
2021-09-17 12:00:00,123.32,123.4,123.26,123.34,11150.0,112.541,112.614,112.4862,112.5592,11150.0
2021-09-17 12:05:00,123.38,123.42,123.29,123.42,3621.0,112.5957,112.6322,112.5136,112.6322,3621.0
2021-09-17 12:10:00,123.39,123.47,123.27,123.27,7212.0,112.6049,112.6779,112.4953,112.4953,7212.0
2021-09-17 12:15:00,123.28,123.39,123.27,123.35,7341.0,112.5045,112.6049,112.4953,112.5684,7341.0
2021-09-17 12:20:00,123.36,123.5,123.35,123.5,5118.0,112.5775,112.7052,112.5684,112.7052,5118.0
2021-09-17 12:25:00,123.48,123.48,123.29,123.29,4149.0,112.687,112.687,112.5136,112.5136,4149.0
2021-09-17 12:30:00,123.34,123.43,123.32,123.4,10713.0,112.5592,112.6414,112.541,112.614,10713.0
2021-09-17 12:35:00,123.4,123.46,123.37,123.44,4517.0,112.614,112.6687,112.5866,112.6505,4517.0
2021-09-17 12:40:00,123.44,123.44,123.2,123.2,4116.0,112.6505,112.6505,112.4315,112.4315,4116.0
2021-09-17 12:45:00,123.19,123.33,123.19,123.28,4310.0,112.4223,112.5501,112.4223,112.5045,4310.0
2021-09-17 12:50:00,123.27,123.32,123.21,123.27,4970.0,112.4953,112.541,112.4406,112.4953,4970.0
2021-09-17 12:55:00,123.25,123.3,123.18,123.26,4644.0,112.4771,112.5227,112.4132,112.4862,4644.0
2021-09-17 13:00:00,123.2,123.22,123.11,123.17,4968.0,112.4315,112.4497,112.3493,112.4041,4968.0
2021-09-17 13:05:00,123.11,123.16,123.09,123.12,5420.0,112.3493,112.395,112.3311,112.3585,5420.0
2021-09-17 13:10:00,123.13,123.15,123.06,123.11,8014.0,112.3676,112.3858,112.3037,112.3493,8014.0
2021-09-17 13:15:00,123.12,123.24,123.09,123.16,6056.0,112.3585,112.468,112.3311,112.395,6056.0
2021-09-17 13:20:00,123.14,123.15,123.08,123.14,5723.0,112.3767,112.3858,112.322,112.3767,5723.0
2021-09-17 13:25:00,123.14,123.35,123.07,123.34,7479.0,112.3767,112.5684,112.3128,112.5592,7479.0
2021-09-17 13:30:00,123.35,123.54,123.34,123.54,12310.0,112.5684,112.7418,112.5592,112.7418,12310.0
2021-09-17 13:35:00,123.54,123.61,123.53,123.61,12553.0,112.7418,112.8056,112.7326,112.8056,12553.0
2021-09-17 13:40:00,123.62,123.65,123.39,123.46,12219.0,112.8148,112.8421,112.6049,112.6687,12219.0
2021-09-17 13:45:00,123.41,123.41,123.21,123.23,9203.0,112.6231,112.6231,112.4406,112.4588,9203.0
2021-09-17 13:50:00,123.26,123.31,123.21,123.3,9015.0,112.4862,112.5319,112.4406,112.5227,9015.0
2021-09-17 13:55:00,123.3,123.32,123.14,123.21,6925.0,112.5227,112.541,112.3767,112.4406,6925.0
2021-09-17 14:00:00,123.19,123.24,123.15,123.23,6298.0,112.4223,112.468,112.3858,112.4588,6298.0
2021-09-17 14:05:00,123.22,123.46,123.19,123.44,13332.0,112.4497,112.6687,112.4223,112.6505,13332.0
2021-09-17 14:10:00,123.47,123.6,123.41,123.56,62793.0,112.6779,112.7965,112.6231,112.76,62793.0
2021-09-17 14:15:00,123.53,123.53,123.41,123.42,13922.0,112.7326,112.7326,112.6231,112.6322,13922.0
2021-09-17 14:20:00,123.43,123.56,123.43,123.52,9714.0,112.6414,112.76,112.6414,112.7235,9714.0
2021-09-17 14:25:00,123.56,123.62,123.5,123.5,7325.0,112.76,112.8148,112.7052,112.7052,7325.0
2021-09-17 14:30:00,123.47,123.58,123.45,123.55,7746.0,112.6779,112.7783,112.6596,112.7509,7746.0
2021-09-17 14:35:00,123.53,123.53,123.4,123.52,10490.0,112.7326,112.7326,112.614,112.7235,10490.0
2021-09-17 14:40:00,123.49,123.65,123.41,123.64,13065.0,112.6961,112.8421,112.6231,112.833,13065.0
2021-09-17 14:45:00,123.66,123.68,123.53,123.62,17932.0,112.8513,112.8695,112.7326,112.8148,17932.0
2021-09-17 14:50:00,123.63,123.65,123.52,123.52,8358.0,112.8239,112.8421,112.7235,112.7235,8358.0
2021-09-17 14:55:00,123.55,123.69,123.54,123.55,12649.0,112.7509,112.8786,112.7418,112.7509,12649.0
2021-09-17 15:00:00,123.59,123.79,123.59,123.73,14458.0,112.7874,112.9699,112.7874,112.9151,14458.0
2021-09-17 15:05:00,123.72,123.72,123.53,123.55,16743.0,112.906,112.906,112.7326,112.7509,16743.0
2021-09-17 15:10:00,123.57,123.62,123.53,123.56,18674.0,112.7691,112.8148,112.7326,112.76,18674.0
2021-09-17 15:15:00,123.57,123.59,123.48,123.52,15309.0,112.7691,112.7874,112.687,112.7235,15309.0
2021-09-17 15:20:00,123.54,123.66,123.5,123.65,15624.0,112.7418,112.8513,112.7052,112.8421,15624.0
2021-09-17 15:25:00,123.64,123.64,123.46,123.54,12848.0,112.833,112.833,112.6687,112.7418,12848.0
2021-09-17 15:30:00,123.5,123.55,123.35,123.42,19778.0,112.7052,112.7509,112.5684,112.6322,19778.0
2021-09-17 15:35:00,123.43,123.63,123.43,123.54,24197.0,112.6414,112.8239,112.6414,112.7418,24197.0
2021-09-17 15:40:00,123.56,123.91,123.56,123.83,50104.0,112.76,113.0794,112.76,113.0064,50104.0
2021-09-17 15:45:00,123.84,123.85,123.55,123.6,33466.0,113.0155,113.0247,112.7509,112.7965,33466.0
2021-09-17 15:50:00,123.62,123.97,123.59,123.85,73605.0,112.8148,113.1342,112.7874,113.0247,73605.0
2021-09-17 15:55:00,123.87,124.04,123.73,123.74,208542.0,113.0429,113.198,112.9151,112.9243,208542.0
2021-09-20 09:30:00,122.19,122.52,121.66,122.03,35723.0,111.5097,111.8109,111.0261,111.3637,35723.0
2021-09-20 09:35:00,122.1,122.31,121.76,122.31,12383.0,111.4276,111.6193,111.1173,111.6193,12383.0
2021-09-20 09:40:00,122.41,122.52,122.32,122.46,15891.0,111.7105,111.8109,111.6284,111.7561,15891.0
2021-09-20 09:45:00,122.48,122.82,122.4,122.8,15127.0,111.7744,112.0847,111.7014,112.0664,15127.0
2021-09-20 09:50:00,122.75,123.19,122.68,123.17,28121.0,112.0208,112.4223,111.9569,112.4041,28121.0
2021-09-20 09:55:00,123.17,123.36,122.99,123.3,13005.0,112.4041,112.5775,112.2398,112.5227,13005.0
2021-09-20 10:00:00,123.16,123.16,122.6,122.81,19104.0,112.395,112.395,111.8839,112.0756,19104.0
2021-09-20 10:05:00,122.79,123.09,122.67,122.68,21770.0,112.0573,112.3311,111.9478,111.9569,21770.0
2021-09-20 10:10:00,122.7,123.01,122.66,122.9,22761.0,111.9752,112.2581,111.9387,112.1577,22761.0
2021-09-20 10:15:00,122.87,122.96,122.78,122.84,13896.0,112.1303,112.2124,112.0482,112.1029,13896.0
2021-09-20 10:20:00,122.85,122.86,122.51,122.6,20346.0,112.1121,112.1212,111.8018,111.8839,20346.0
2021-09-20 10:25:00,122.6,122.89,122.57,122.7,16279.0,111.8839,112.1486,111.8565,111.9752,16279.0
2021-09-20 10:30:00,122.73,122.88,122.66,122.83,16490.0,112.0025,112.1394,111.9387,112.0938,16490.0
2021-09-20 10:35:00,122.79,123.45,122.79,123.14,21102.0,112.0573,112.6596,112.0573,112.3767,21102.0
2021-09-20 10:40:00,123.1,123.1,122.72,122.76,16256.0,112.3402,112.3402,111.9934,112.0299,16256.0
2021-09-20 10:45:00,122.8,122.85,122.65,122.8,10670.0,112.0664,112.1121,111.9295,112.0664,10670.0
2021-09-20 10:50:00,122.78,122.91,122.66,122.88,14897.0,112.0482,112.1668,111.9387,112.1394,14897.0
2021-09-20 10:55:00,122.85,122.85,122.57,122.79,12879.0,112.1121,112.1121,111.8565,112.0573,12879.0
2021-09-20 11:00:00,122.76,122.91,122.65,122.86,12183.0,112.0299,112.1668,111.9295,112.1212,12183.0
2021-09-20 11:05:00,122.86,122.95,122.67,122.7,18416.0,112.1212,112.2033,111.9478,111.9752,18416.0
2021-09-20 11:10:00,122.71,122.85,122.64,122.81,16619.0,111.9843,112.1121,111.9204,112.0756,16619.0
2021-09-20 11:15:00,122.78,122.78,122.55,122.66,33146.0,112.0482,112.0482,111.8383,111.9387,33146.0
2021-09-20 11:20:00,122.67,122.75,122.57,122.57,18792.0,111.9478,112.0208,111.8565,111.8565,18792.0
2021-09-20 11:25:00,122.62,122.7,122.55,122.7,13563.0,111.9022,111.9752,111.8383,111.9752,13563.0
2021-09-20 11:30:00,122.66,122.66,122.46,122.46,45497.0,111.9387,111.9387,111.7561,111.7561,45497.0
2021-09-20 11:35:00,122.48,122.5,122.3,122.4,5518.0,111.7744,111.7927,111.6101,111.7014,5518.0
2021-09-20 11:40:00,122.35,122.39,122.2,122.29,5706.0,111.6558,111.6923,111.5189,111.601,5706.0
2021-09-20 11:45:00,122.29,122.41,122.24,122.29,12543.0,111.601,111.7105,111.5554,111.601,12543.0
2021-09-20 11:50:00,122.29,122.29,122.12,122.13,8210.0,111.601,111.601,111.4459,111.455,8210.0
2021-09-20 11:55:00,122.17,122.17,122.01,122.01,11156.0,111.4915,111.4915,111.3455,111.3455,11156.0
2021-09-20 12:00:00,122.03,122.04,121.86,121.92,10377.0,111.3637,111.3729,111.2086,111.2633,10377.0
2021-09-20 12:05:00,121.89,121.89,121.78,121.78,8125.0,111.236,111.236,111.1356,111.1356,8125.0
2021-09-20 12:10:00,121.8,121.98,121.8,121.98,7754.0,111.1538,111.3181,111.1538,111.3181,7754.0
2021-09-20 12:15:00,121.98,122.17,121.96,122.05,14887.0,111.3181,111.4915,111.2999,111.382,14887.0
2021-09-20 12:20:00,122.08,122.11,121.92,122.01,10154.0,111.4094,111.4367,111.2633,111.3455,10154.0
2021-09-20 12:25:00,122.04,122.19,122.01,122.19,7835.0,111.3729,111.5097,111.3455,111.5097,7835.0
2021-09-20 12:30:00,122.14,122.23,122.03,122.04,10389.0,111.4641,111.5463,111.3637,111.3729,10389.0
2021-09-20 12:35:00,122.03,122.13,122.01,122.11,10723.0,111.3637,111.455,111.3455,111.4367,10723.0
2021-09-20 12:40:00,122.12,122.15,121.93,121.99,6055.0,111.4459,111.4732,111.2725,111.3272,6055.0
2021-09-20 12:45:00,122.0,122.1,121.9,122.0,8031.0,111.3364,111.4276,111.2451,111.3364,8031.0
2021-09-20 12:50:00,121.97,122.04,121.92,122.01,11259.0,111.309,111.3729,111.2633,111.3455,11259.0
2021-09-20 12:55:00,121.98,122.07,121.9,121.96,11952.0,111.3181,111.4002,111.2451,111.2999,11952.0
2021-09-20 13:00:00,121.98,122.02,121.9,121.94,17462.0,111.3181,111.3546,111.2451,111.2816,17462.0
2021-09-20 13:05:00,121.88,121.96,121.86,121.88,17606.0,111.2268,111.2999,111.2086,111.2268,17606.0
2021-09-20 13:10:00,121.87,122.14,121.81,122.13,16013.0,111.2177,111.4641,111.163,111.455,16013.0
2021-09-20 13:15:00,122.16,122.27,122.11,122.24,11580.0,111.4824,111.5828,111.4367,111.5554,11580.0
2021-09-20 13:20:00,122.21,122.27,122.1,122.27,10096.0,111.528,111.5828,111.4276,111.5828,10096.0
2021-09-20 13:25:00,122.34,122.35,122.24,122.25,7872.0,111.6466,111.6558,111.5554,111.5645,7872.0
2021-09-20 13:30:00,122.24,122.35,122.22,122.31,15102.0,111.5554,111.6558,111.5371,111.6193,15102.0
2021-09-20 13:35:00,122.26,122.48,122.24,122.46,10385.0,111.5736,111.7744,111.5554,111.7561,10385.0
2021-09-20 13:40:00,122.45,122.49,122.29,122.29,9475.0,111.747,111.7835,111.601,111.601,9475.0
2021-09-20 13:45:00,122.31,122.41,122.29,122.38,8067.0,111.6193,111.7105,111.601,111.6831,8067.0
2021-09-20 13:50:00,122.36,122.42,122.32,122.33,10107.0,111.6649,111.7196,111.6284,111.6375,10107.0
2021-09-20 13:55:00,122.32,122.39,122.26,122.32,6930.0,111.6284,111.6923,111.5736,111.6284,6930.0
2021-09-20 14:00:00,122.35,122.4,122.24,122.33,12125.0,111.6558,111.7014,111.5554,111.6375,12125.0
2021-09-20 14:05:00,122.3,122.34,122.14,122.16,16059.0,111.6101,111.6466,111.4641,111.4824,16059.0
2021-09-20 14:10:00,122.14,122.24,122.12,122.21,20522.0,111.4641,111.5554,111.4459,111.528,20522.0
2021-09-20 14:15:00,122.18,122.26,122.17,122.26,9426.0,111.5006,111.5736,111.4915,111.5736,9426.0
2021-09-20 14:20:00,122.27,122.32,122.13,122.15,18397.0,111.5828,111.6284,111.455,111.4732,18397.0
2021-09-20 14:25:00,122.17,122.27,122.17,122.21,17283.0,111.4915,111.5828,111.4915,111.528,17283.0
2021-09-20 14:30:00,122.21,122.3,122.09,122.14,23851.0,111.528,111.6101,111.4185,111.4641,23851.0
2021-09-20 14:35:00,122.12,122.23,122.03,122.23,18015.0,111.4459,111.5463,111.3637,111.5463,18015.0
2021-09-20 14:40:00,122.25,122.37,122.23,122.3,18946.0,111.5645,111.674,111.5463,111.6101,18946.0
2021-09-20 14:45:00,122.3,122.5,122.27,122.46,14902.0,111.6101,111.7927,111.5828,111.7561,14902.0
2021-09-20 14:50:00,122.46,122.58,122.42,122.42,11373.0,111.7561,111.8657,111.7196,111.7196,11373.0
2021-09-20 14:55:00,122.45,122.54,122.26,122.42,10218.0,111.747,111.8292,111.5736,111.7196,10218.0
2021-09-20 15:00:00,122.46,122.55,122.32,122.38,9589.0,111.7561,111.8383,111.6284,111.6831,9589.0
2021-09-20 15:05:00,122.38,122.38,122.09,122.13,10087.0,111.6831,111.6831,111.4185,111.455,10087.0
2021-09-20 15:10:00,122.15,122.27,122.06,122.14,16724.0,111.4732,111.5828,111.3911,111.4641,16724.0
2021-09-20 15:15:00,122.19,122.26,122.05,122.23,12874.0,111.5097,111.5736,111.382,111.5463,12874.0
2021-09-20 15:20:00,122.22,122.49,122.2,122.48,10211.0,111.5371,111.7835,111.5189,111.7744,10211.0
2021-09-20 15:25:00,122.49,122.65,122.45,122.64,11773.0,111.7835,111.9295,111.747,111.9204,11773.0
2021-09-20 15:30:00,122.63,122.92,122.58,122.87,27340.0,111.9113,112.1759,111.8657,112.1303,27340.0
2021-09-20 15:35:00,122.87,122.95,122.7,122.71,22758.0,112.1303,112.2033,111.9752,111.9843,22758.0
2021-09-20 15:40:00,122.7,122.93,122.7,122.86,22495.0,111.9752,112.1851,111.9752,112.1212,22495.0
2021-09-20 15:45:00,122.89,123.09,122.86,122.89,51614.0,112.1486,112.3311,112.1212,112.1486,51614.0
2021-09-20 15:50:00,122.93,123.2,122.9,123.14,57811.0,112.1851,112.4315,112.1577,112.3767,57811.0
2021-09-20 15:55:00,123.14,123.43,123.09,123.11,263005.0,112.3767,112.6414,112.3311,112.3493,263005.0
2021-09-21 09:30:00,123.52,123.87,122.57,123.22,48491.0,112.7235,113.0429,111.8565,112.4497,48491.0
2021-09-21 09:35:00,123.14,123.25,122.99,123.0,8487.0,112.3767,112.4771,112.2398,112.2489,8487.0
2021-09-21 09:40:00,122.94,123.35,122.74,123.1,15821.0,112.1942,112.5684,112.0117,112.3402,15821.0
2021-09-21 09:45:00,123.17,123.59,123.17,123.57,6909.0,112.4041,112.7874,112.4041,112.7691,6909.0
2021-09-21 09:50:00,123.48,123.48,123.03,123.04,11500.0,112.687,112.687,112.2763,112.2855,11500.0
2021-09-21 09:55:00,123.08,123.13,122.82,122.98,23097.0,112.322,112.3676,112.0847,112.2307,23097.0
2021-09-21 10:00:00,123.02,123.05,122.42,122.42,50540.0,112.2672,112.2946,111.7196,111.7196,50540.0
2021-09-21 10:05:00,122.41,122.45,122.12,122.22,9464.0,111.7105,111.747,111.4459,111.5371,9464.0
2021-09-21 10:10:00,122.13,122.29,121.93,122.29,11871.0,111.455,111.601,111.2725,111.601,11871.0
2021-09-21 10:15:00,122.23,122.37,122.17,122.32,7664.0,111.5463,111.674,111.4915,111.6284,7664.0
2021-09-21 10:20:00,122.2,122.2,121.88,121.93,3840.0,111.5189,111.5189,111.2268,111.2725,3840.0
2021-09-21 10:25:00,121.86,121.98,121.67,121.98,23712.0,111.2086,111.3181,111.0352,111.3181,23712.0
2021-09-21 10:30:00,121.98,122.13,121.87,122.07,10807.0,111.3181,111.455,111.2177,111.4002,10807.0
2021-09-21 10:35:00,122.04,122.17,121.89,122.15,11877.0,111.3729,111.4915,111.236,111.4732,11877.0
2021-09-21 10:40:00,122.14,122.19,122.02,122.08,3489.0,111.4641,111.5097,111.3546,111.4094,3489.0
2021-09-21 10:45:00,122.05,122.09,121.65,121.68,9679.0,111.382,111.4185,111.0169,111.0443,9679.0
2021-09-21 10:50:00,121.68,121.69,121.42,121.6,21756.0,111.0443,111.0535,110.8071,110.9713,21756.0
2021-09-21 10:55:00,121.62,121.79,121.62,121.75,5581.0,110.9896,111.1447,110.9896,111.1082,5581.0
2021-09-21 11:00:00,121.69,121.75,121.44,121.7,26545.0,111.0535,111.1082,110.8253,111.0626,26545.0
2021-09-21 11:05:00,121.7,121.91,121.68,121.88,4253.0,111.0626,111.2542,111.0443,111.2268,4253.0
2021-09-21 11:10:00,121.87,121.88,121.75,121.82,8663.0,111.2177,111.2268,111.1082,111.1721,8663.0
2021-09-21 11:15:00,121.81,121.89,121.74,121.75,7041.0,111.163,111.236,111.0991,111.1082,7041.0
2021-09-21 11:20:00,121.87,121.9,121.69,121.69,7850.0,111.2177,111.2451,111.0535,111.0535,7850.0
2021-09-21 11:25:00,121.68,121.79,121.66,121.79,4742.0,111.0443,111.1447,111.0261,111.1447,4742.0
2021-09-21 11:30:00,121.79,122.18,121.78,122.13,9730.0,111.1447,111.5006,111.1356,111.455,9730.0
2021-09-21 11:35:00,122.18,122.31,122.18,122.21,3730.0,111.5006,111.6193,111.5006,111.528,3730.0
2021-09-21 11:40:00,122.2,122.28,122.13,122.2,5833.0,111.5189,111.5919,111.455,111.5189,5833.0
2021-09-21 11:45:00,122.24,122.26,122.15,122.15,2757.0,111.5554,111.5736,111.4732,111.4732,2757.0
2021-09-21 11:50:00,122.17,122.22,122.11,122.18,4874.0,111.4915,111.5371,111.4367,111.5006,4874.0
2021-09-21 11:55:00,122.18,122.21,122.12,122.12,5575.0,111.5006,111.528,111.4459,111.4459,5575.0
2021-09-21 12:00:00,122.16,122.24,122.09,122.13,9776.0,111.4824,111.5554,111.4185,111.455,9776.0
2021-09-21 12:05:00,122.07,122.17,121.97,122.17,7081.0,111.4002,111.4915,111.309,111.4915,7081.0
2021-09-21 12:10:00,122.09,122.23,122.09,122.23,4769.0,111.4185,111.5463,111.4185,111.5463,4769.0
2021-09-21 12:15:00,122.17,122.21,122.03,122.05,5702.0,111.4915,111.528,111.3637,111.382,5702.0
2021-09-21 12:20:00,122.05,122.16,122.05,122.09,34520.0,111.382,111.4824,111.382,111.4185,34520.0
2021-09-21 12:25:00,122.1,122.12,121.82,121.83,8339.0,111.4276,111.4459,111.1721,111.1812,8339.0
2021-09-21 12:30:00,121.82,121.87,121.76,121.87,5860.0,111.1721,111.2177,111.1173,111.2177,5860.0
2021-09-21 12:35:00,121.84,121.97,121.81,121.82,27276.0,111.1903,111.309,111.163,111.1721,27276.0
2021-09-21 12:40:00,121.84,121.98,121.81,121.88,6003.0,111.1903,111.3181,111.163,111.2268,6003.0
2021-09-21 12:45:00,121.88,121.99,121.87,121.97,33298.0,111.2268,111.3272,111.2177,111.309,33298.0
2021-09-21 12:50:00,121.96,121.97,121.62,121.74,10488.0,111.2999,111.309,110.9896,111.0991,10488.0
2021-09-21 12:55:00,121.75,121.81,121.62,121.65,26057.0,111.1082,111.163,110.9896,111.0169,26057.0
2021-09-21 13:00:00,121.64,121.71,121.56,121.61,6415.0,111.0078,111.0717,110.9348,110.9804,6415.0
2021-09-21 13:05:00,121.62,121.64,121.54,121.63,8646.0,110.9896,111.0078,110.9166,110.9987,8646.0
2021-09-21 13:10:00,121.62,121.64,121.52,121.59,8576.0,110.9896,111.0078,110.8983,110.9622,8576.0
2021-09-21 13:15:00,121.55,121.56,121.45,121.48,8283.0,110.9257,110.9348,110.8344,110.8618,8283.0
2021-09-21 13:20:00,121.48,121.58,121.37,121.37,9834.0,110.8618,110.9531,110.7614,110.7614,9834.0
2021-09-21 13:25:00,121.39,121.46,121.27,121.37,19395.0,110.7797,110.8436,110.6702,110.7614,19395.0
2021-09-21 13:30:00,121.35,121.39,121.2,121.33,833032.0,110.7432,110.7797,110.6063,110.7249,833032.0
2021-09-21 13:35:00,121.35,121.75,121.34,121.73,20092.0,110.7432,111.1082,110.734,111.09,20092.0
2021-09-21 13:40:00,121.73,121.76,121.33,121.36,9666.0,111.09,111.1173,110.7249,110.7523,9666.0
2021-09-21 13:45:00,121.36,121.53,121.34,121.39,40149.0,110.7523,110.9074,110.734,110.7797,40149.0
2021-09-21 13:50:00,121.37,121.42,121.29,121.32,15105.0,110.7614,110.8071,110.6884,110.7158,15105.0
2021-09-21 13:55:00,121.35,121.43,121.34,121.38,7507.0,110.7432,110.8162,110.734,110.7705,7507.0
2021-09-21 14:00:00,121.42,121.56,121.42,121.56,8389.0,110.8071,110.9348,110.8071,110.9348,8389.0
2021-09-21 14:05:00,121.55,121.59,121.45,121.51,7678.0,110.9257,110.9622,110.8344,110.8892,7678.0
2021-09-21 14:10:00,121.51,121.51,121.39,121.44,68167.0,110.8892,110.8892,110.7797,110.8253,68167.0
2021-09-21 14:15:00,121.43,121.49,121.34,121.36,9025.0,110.8162,110.8709,110.734,110.7523,9025.0
2021-09-21 14:20:00,121.36,121.39,121.33,121.34,19688.0,110.7523,110.7797,110.7249,110.734,19688.0
2021-09-21 14:25:00,121.35,121.36,121.24,121.25,14437.0,110.7432,110.7523,110.6428,110.6519,14437.0
2021-09-21 14:30:00,121.26,121.42,121.21,121.4,16240.0,110.661,110.8071,110.6154,110.7888,16240.0
2021-09-21 14:35:00,121.4,121.43,121.29,121.33,9617.0,110.7888,110.8162,110.6884,110.7249,9617.0
2021-09-21 14:40:00,121.33,121.41,121.26,121.26,10873.0,110.7249,110.7979,110.661,110.661,10873.0
2021-09-21 14:45:00,121.25,121.41,121.22,121.34,21790.0,110.6519,110.7979,110.6245,110.734,21790.0
2021-09-21 14:50:00,121.36,121.69,121.33,121.54,9708.0,110.7523,111.0535,110.7249,110.9166,9708.0
2021-09-21 14:55:00,121.51,121.58,121.45,121.58,11363.0,110.8892,110.9531,110.8344,110.9531,11363.0
2021-09-21 15:00:00,121.58,121.83,121.56,121.74,12524.0,110.9531,111.1812,110.9348,111.0991,12524.0
2021-09-21 15:05:00,121.72,121.81,121.68,121.71,8783.0,111.0808,111.163,111.0443,111.0717,8783.0
2021-09-21 15:10:00,121.7,121.71,121.58,121.68,21687.0,111.0626,111.0717,110.9531,111.0443,21687.0
2021-09-21 15:15:00,121.67,121.87,121.66,121.68,31340.0,111.0352,111.2177,111.0261,111.0443,31340.0
2021-09-21 15:20:00,121.64,121.89,121.64,121.68,39035.0,111.0078,111.236,111.0078,111.0443,39035.0
2021-09-21 15:25:00,121.69,121.75,121.59,121.69,26279.0,111.0535,111.1082,110.9622,111.0535,26279.0
2021-09-21 15:30:00,121.72,121.81,121.71,121.77,17584.0,111.0808,111.163,111.0717,111.1265,17584.0
2021-09-21 15:35:00,121.77,121.88,121.66,121.83,32169.0,111.1265,111.2268,111.0261,111.1812,32169.0
2021-09-21 15:40:00,121.8,121.94,121.77,121.85,29400.0,111.1538,111.2816,111.1265,111.1995,29400.0
2021-09-21 15:45:00,121.86,121.86,121.34,121.35,72783.0,111.2086,111.2086,110.734,110.7432,72783.0
2021-09-21 15:50:00,121.38,121.6,121.36,121.48,48967.0,110.7705,110.9713,110.7523,110.8618,48967.0
2021-09-21 15:55:00,121.47,121.57,121.26,121.36,262345.0,110.8527,110.9439,110.661,110.7523,262345.0
2021-09-22 09:30:00,121.96,122.21,121.63,121.91,52510.0,111.2999,111.528,110.9987,111.2542,52510.0
2021-09-22 09:35:00,121.89,121.96,121.59,121.59,15379.0,111.236,111.2999,110.9622,110.9622,15379.0
2021-09-22 09:40:00,121.59,121.59,120.95,121.33,15173.0,110.9622,110.9622,110.3781,110.7249,15173.0
2021-09-22 09:45:00,121.22,121.59,121.13,121.32,11042.0,110.6245,110.9622,110.5424,110.7158,11042.0
2021-09-22 09:50:00,121.33,121.6,121.33,121.54,6910.0,110.7249,110.9713,110.7249,110.9166,6910.0
2021-09-22 09:55:00,121.52,121.77,121.52,121.74,14945.0,110.8983,111.1265,110.8983,111.0991,14945.0
2021-09-22 10:00:00,121.77,121.79,121.53,121.56,19538.0,111.1265,111.1447,110.9074,110.9348,19538.0
2021-09-22 10:05:00,121.58,121.65,121.46,121.48,11008.0,110.9531,111.0169,110.8436,110.8618,11008.0
2021-09-22 10:10:00,121.51,121.63,121.4,121.57,16836.0,110.8892,110.9987,110.7888,110.9439,16836.0
2021-09-22 10:15:00,121.61,121.86,121.61,121.81,12686.0,110.9804,111.2086,110.9804,111.163,12686.0
2021-09-22 10:20:00,121.8,121.97,121.74,121.78,7229.0,111.1538,111.309,111.0991,111.1356,7229.0
2021-09-22 10:25:00,121.75,121.87,121.72,121.79,10470.0,111.1082,111.2177,111.0808,111.1447,10470.0
2021-09-22 10:30:00,121.82,121.96,121.78,121.96,8350.0,111.1721,111.2999,111.1356,111.2999,8350.0
2021-09-22 10:35:00,122.01,122.05,121.95,122.05,8185.0,111.3455,111.382,111.2907,111.382,8185.0
2021-09-22 10:40:00,122.08,122.11,121.88,121.91,5805.0,111.4094,111.4367,111.2268,111.2542,5805.0
2021-09-22 10:45:00,121.9,121.97,121.67,121.97,34657.0,111.2451,111.309,111.0352,111.309,34657.0
2021-09-22 10:50:00,121.97,121.97,121.71,121.81,15989.0,111.309,111.309,111.0717,111.163,15989.0
2021-09-22 10:55:00,121.8,122.0,121.79,121.94,9663.0,111.1538,111.3364,111.1447,111.2816,9663.0
2021-09-22 11:00:00,121.96,122.06,121.78,121.8,9128.0,111.2999,111.3911,111.1356,111.1538,9128.0
2021-09-22 11:05:00,121.82,121.96,121.78,121.92,40841.0,111.1721,111.2999,111.1356,111.2633,40841.0
2021-09-22 11:10:00,121.92,121.99,121.81,121.81,9548.0,111.2633,111.3272,111.163,111.163,9548.0
2021-09-22 11:15:00,121.87,122.18,121.83,122.04,11312.0,111.2177,111.5006,111.1812,111.3729,11312.0
2021-09-22 11:20:00,122.03,122.19,122.01,122.16,15491.0,111.3637,111.5097,111.3455,111.4824,15491.0
2021-09-22 11:25:00,122.16,122.21,122.09,122.09,9025.0,111.4824,111.528,111.4185,111.4185,9025.0
2021-09-22 11:30:00,122.06,122.15,122.0,122.12,23688.0,111.3911,111.4732,111.3364,111.4459,23688.0
2021-09-22 11:35:00,122.13,122.2,122.1,122.17,16243.0,111.455,111.5189,111.4276,111.4915,16243.0
2021-09-22 11:40:00,122.2,122.3,122.17,122.23,8479.0,111.5189,111.6101,111.4915,111.5463,8479.0
2021-09-22 11:45:00,122.25,122.39,122.22,122.36,12766.0,111.5645,111.6923,111.5371,111.6649,12766.0
2021-09-22 11:50:00,122.38,122.55,122.22,122.38,15171.0,111.6831,111.8383,111.5371,111.6831,15171.0
2021-09-22 11:55:00,122.39,122.56,122.39,122.49,9523.0,111.6923,111.8474,111.6923,111.7835,9523.0
2021-09-22 12:00:00,122.43,122.5,122.28,122.28,4299.0,111.7288,111.7927,111.5919,111.5919,4299.0
2021-09-22 12:05:00,122.31,122.38,122.26,122.32,5349.0,111.6193,111.6831,111.5736,111.6284,5349.0
2021-09-22 12:10:00,122.3,122.36,122.26,122.27,4673.0,111.6101,111.6649,111.5736,111.5828,4673.0
2021-09-22 12:15:00,122.26,122.26,122.16,122.16,4667.0,111.5736,111.5736,111.4824,111.4824,4667.0
2021-09-22 12:20:00,122.17,122.37,122.11,122.33,11767.0,111.4915,111.674,111.4367,111.6375,11767.0
2021-09-22 12:25:00,122.33,122.33,122.27,122.33,5197.0,111.6375,111.6375,111.5828,111.6375,5197.0
2021-09-22 12:30:00,122.3,122.39,122.3,122.36,5412.0,111.6101,111.6923,111.6101,111.6649,5412.0
2021-09-22 12:35:00,122.38,122.44,122.33,122.41,7225.0,111.6831,111.7379,111.6375,111.7105,7225.0
2021-09-22 12:40:00,122.42,122.53,122.42,122.53,6014.0,111.7196,111.82,111.7196,111.82,6014.0
2021-09-22 12:45:00,122.5,122.55,122.41,122.44,8767.0,111.7927,111.8383,111.7105,111.7379,8767.0
2021-09-22 12:50:00,122.44,122.46,122.25,122.29,14926.0,111.7379,111.7561,111.5645,111.601,14926.0
2021-09-22 12:55:00,122.29,122.51,122.25,122.46,35027.0,111.601,111.8018,111.5645,111.7561,35027.0
2021-09-22 13:00:00,122.46,122.49,122.36,122.44,17369.0,111.7561,111.7835,111.6649,111.7379,17369.0
2021-09-22 13:05:00,122.43,122.47,122.31,122.33,13738.0,111.7288,111.7653,111.6193,111.6375,13738.0
2021-09-22 13:10:00,122.31,122.31,122.18,122.24,10575.0,111.6193,111.6193,111.5006,111.5554,10575.0
2021-09-22 13:15:00,122.26,122.39,122.23,122.3,11026.0,111.5736,111.6923,111.5463,111.6101,11026.0
2021-09-22 13:20:00,122.32,122.38,122.31,122.34,4013.0,111.6284,111.6831,111.6193,111.6466,4013.0
2021-09-22 13:25:00,122.37,122.43,122.34,122.36,6260.0,111.674,111.7288,111.6466,111.6649,6260.0
2021-09-22 13:30:00,122.36,122.36,122.31,122.33,12290.0,111.6649,111.6649,111.6193,111.6375,12290.0
2021-09-22 13:35:00,122.33,122.35,122.27,122.3,10935.0,111.6375,111.6558,111.5828,111.6101,10935.0
2021-09-22 13:40:00,122.28,122.39,122.23,122.36,6177.0,111.5919,111.6923,111.5463,111.6649,6177.0
2021-09-22 13:45:00,122.34,122.35,122.06,122.06,12732.0,111.6466,111.6558,111.3911,111.3911,12732.0
2021-09-22 13:50:00,122.07,122.09,121.96,122.09,15684.0,111.4002,111.4185,111.2999,111.4185,15684.0
2021-09-22 13:55:00,122.1,122.3,122.07,122.19,15503.0,111.4276,111.6101,111.4002,111.5097,15503.0
2021-09-22 14:00:00,122.17,122.48,121.94,122.4,31890.0,111.4915,111.7744,111.2816,111.7014,31890.0
2021-09-22 14:05:00,122.46,122.48,122.12,122.15,16859.0,111.7561,111.7744,111.4459,111.4732,16859.0
2021-09-22 14:10:00,122.12,122.4,122.12,122.38,26776.0,111.4459,111.7014,111.4459,111.6831,26776.0
2021-09-22 14:15:00,122.4,122.55,122.34,122.38,11234.0,111.7014,111.8383,111.6466,111.6831,11234.0
2021-09-22 14:20:00,122.36,122.45,122.2,122.26,14996.0,111.6649,111.747,111.5189,111.5736,14996.0
2021-09-22 14:25:00,122.21,122.29,122.18,122.26,8279.0,111.528,111.601,111.5006,111.5736,8279.0
2021-09-22 14:30:00,122.27,122.36,122.09,122.29,22534.0,111.5828,111.6649,111.4185,111.601,22534.0
2021-09-22 14:35:00,122.27,122.38,122.04,122.06,16677.0,111.5828,111.6831,111.3729,111.3911,16677.0
2021-09-22 14:40:00,122.0,122.12,121.85,122.05,19579.0,111.3364,111.4459,111.1995,111.382,19579.0
2021-09-22 14:45:00,122.0,122.07,121.77,121.82,22224.0,111.3364,111.4002,111.1265,111.1721,22224.0
2021-09-22 14:50:00,121.82,121.94,121.67,121.87,25037.0,111.1721,111.2816,111.0352,111.2177,25037.0
2021-09-22 14:55:00,121.93,121.95,121.73,121.8,12758.0,111.2725,111.2907,111.09,111.1538,12758.0
2021-09-22 15:00:00,121.79,121.9,121.68,121.85,15526.0,111.1447,111.2451,111.0443,111.1995,15526.0
2021-09-22 15:05:00,121.9,121.93,121.75,121.91,11141.0,111.2451,111.2725,111.1082,111.2542,11141.0
2021-09-22 15:10:00,121.89,122.22,121.87,122.2,26669.0,111.236,111.5371,111.2177,111.5189,26669.0
2021-09-22 15:15:00,122.21,122.37,122.21,122.31,28104.0,111.528,111.674,111.528,111.6193,28104.0
2021-09-22 15:20:00,122.33,122.53,122.22,122.42,52670.0,111.6375,111.82,111.5371,111.7196,52670.0
2021-09-22 15:25:00,122.41,122.41,122.23,122.23,15824.0,111.7105,111.7105,111.5463,111.5463,15824.0
2021-09-22 15:30:00,122.21,122.26,122.03,122.09,28574.0,111.528,111.5736,111.3637,111.4185,28574.0
2021-09-22 15:35:00,122.09,122.32,122.08,122.29,19851.0,111.4185,111.6284,111.4094,111.601,19851.0
2021-09-22 15:40:00,122.28,122.3,122.02,122.06,24949.0,111.5919,111.6101,111.3546,111.3911,24949.0
2021-09-22 15:45:00,122.05,122.06,121.78,121.79,39711.0,111.382,111.3911,111.1356,111.1447,39711.0
2021-09-22 15:50:00,121.8,122.05,121.79,121.95,45932.0,111.1538,111.382,111.1447,111.2907,45932.0
2021-09-22 15:55:00,121.92,122.09,121.8,122.05,157762.0,111.2633,111.4185,111.1538,111.382,157762.0
2021-09-23 09:30:00,122.59,122.88,122.39,122.52,38288.0,111.8748,112.1394,111.6923,111.8109,38288.0
2021-09-23 09:35:00,122.51,123.17,122.41,123.17,14883.0,111.8018,112.4041,111.7105,112.4041,14883.0
2021-09-23 09:40:00,123.22,123.41,123.06,123.28,30677.0,112.4497,112.6231,112.3037,112.5045,30677.0
2021-09-23 09:45:00,123.28,123.57,123.2,123.57,24173.0,112.5045,112.7691,112.4315,112.7691,24173.0
2021-09-23 09:50:00,123.56,123.56,123.0,123.04,48069.0,112.76,112.76,112.2489,112.2855,48069.0
2021-09-23 09:55:00,123.04,123.27,122.93,122.94,40716.0,112.2855,112.4953,112.1851,112.1942,40716.0
2021-09-23 10:00:00,122.96,123.25,122.93,123.0,58085.0,112.2124,112.4771,112.1851,112.2489,58085.0
2021-09-23 10:05:00,123.06,123.14,122.78,122.78,51632.0,112.3037,112.3767,112.0482,112.0482,51632.0
2021-09-23 10:10:00,122.79,122.91,122.7,122.8,30846.0,112.0573,112.1668,111.9752,112.0664,30846.0
2021-09-23 10:15:00,122.84,122.9,122.5,122.7,38502.0,112.1029,112.1577,111.7927,111.9752,38502.0
2021-09-23 10:20:00,122.75,123.0,122.66,122.97,34490.0,112.0208,112.2489,111.9387,112.2216,34490.0
2021-09-23 10:25:00,123.02,123.02,122.57,122.57,17438.0,112.2672,112.2672,111.8565,111.8565,17438.0
2021-09-23 10:30:00,122.58,122.98,122.51,122.88,27429.0,111.8657,112.2307,111.8018,112.1394,27429.0
2021-09-23 10:35:00,122.92,123.03,122.68,122.99,29103.0,112.1759,112.2763,111.9569,112.2398,29103.0
2021-09-23 10:40:00,123.01,123.22,122.98,122.98,70540.0,112.2581,112.4497,112.2307,112.2307,70540.0
2021-09-23 10:45:00,123.03,123.28,122.96,123.1,19589.0,112.2763,112.5045,112.2124,112.3402,19589.0
2021-09-23 10:50:00,123.16,123.19,122.9,122.96,45554.0,112.395,112.4223,112.1577,112.2124,45554.0
2021-09-23 10:55:00,122.95,123.03,122.85,123.0,23316.0,112.2033,112.2763,112.1121,112.2489,23316.0
2021-09-23 11:00:00,123.01,123.03,122.83,122.91,21791.0,112.2581,112.2763,112.0938,112.1668,21791.0
2021-09-23 11:05:00,122.94,123.04,122.76,122.92,69821.0,112.1942,112.2855,112.0299,112.1759,69821.0
2021-09-23 11:10:00,122.92,122.99,122.56,122.8,31659.0,112.1759,112.2398,111.8474,112.0664,31659.0
2021-09-23 11:15:00,122.8,122.83,122.5,122.5,29404.0,112.0664,112.0938,111.7927,111.7927,29404.0
2021-09-23 11:20:00,122.52,122.78,122.52,122.74,18990.0,111.8109,112.0482,111.8109,112.0117,18990.0
2021-09-23 11:25:00,122.72,122.76,122.59,122.76,15272.0,111.9934,112.0299,111.8748,112.0299,15272.0
2021-09-23 11:30:00,122.73,122.88,122.7,122.81,17984.0,112.0025,112.1394,111.9752,112.0756,17984.0
2021-09-23 11:35:00,122.8,123.06,122.7,123.01,25758.0,112.0664,112.3037,111.9752,112.2581,25758.0
2021-09-23 11:40:00,123.01,123.02,122.82,123.0,31320.0,112.2581,112.2672,112.0847,112.2489,31320.0
2021-09-23 11:45:00,123.01,123.03,122.81,122.88,31049.0,112.2581,112.2763,112.0756,112.1394,31049.0
2021-09-23 11:50:00,122.88,122.9,122.65,122.75,66335.0,112.1394,112.1577,111.9295,112.0208,66335.0
2021-09-23 11:55:00,122.77,122.78,122.51,122.55,60103.0,112.0391,112.0482,111.8018,111.8383,60103.0
2021-09-23 12:00:00,122.53,122.65,122.44,122.51,60194.0,111.82,111.9295,111.7379,111.8018,60194.0
2021-09-23 12:05:00,122.51,122.58,122.48,122.5,20211.0,111.8018,111.8657,111.7744,111.7927,20211.0
2021-09-23 12:10:00,122.46,122.47,122.24,122.3,24992.0,111.7561,111.7653,111.5554,111.6101,24992.0
2021-09-23 12:15:00,122.31,122.33,122.16,122.16,28830.0,111.6193,111.6375,111.4824,111.4824,28830.0
2021-09-23 12:20:00,122.15,122.27,121.97,122.19,33798.0,111.4732,111.5828,111.309,111.5097,33798.0
2021-09-23 12:25:00,122.14,122.44,122.14,122.38,30262.0,111.4641,111.7379,111.4641,111.6831,30262.0
2021-09-23 12:30:00,122.39,122.51,122.37,122.49,20617.0,111.6923,111.8018,111.674,111.7835,20617.0
2021-09-23 12:35:00,122.52,122.52,122.36,122.49,15040.0,111.8109,111.8109,111.6649,111.7835,15040.0
2021-09-23 12:40:00,122.5,122.58,122.45,122.5,15034.0,111.7927,111.8657,111.747,111.7927,15034.0
2021-09-23 12:45:00,122.51,122.57,122.41,122.44,29108.0,111.8018,111.8565,111.7105,111.7379,29108.0
2021-09-23 12:50:00,122.43,122.51,122.4,122.43,18986.0,111.7288,111.8018,111.7014,111.7288,18986.0
2021-09-23 12:55:00,122.45,122.45,122.33,122.39,19863.0,111.747,111.747,111.6375,111.6923,19863.0
2021-09-23 13:00:00,122.38,122.51,122.35,122.49,21065.0,111.6831,111.8018,111.6558,111.7835,21065.0
2021-09-23 13:05:00,122.48,122.59,122.42,122.59,13859.0,111.7744,111.8748,111.7196,111.8748,13859.0
2021-09-23 13:10:00,122.59,122.59,122.48,122.53,80275.0,111.8748,111.8748,111.7744,111.82,80275.0
2021-09-23 13:15:00,122.53,122.7,122.51,122.67,21367.0,111.82,111.9752,111.8018,111.9478,21367.0
2021-09-23 13:20:00,122.67,122.71,122.48,122.48,16458.0,111.9478,111.9843,111.7744,111.7744,16458.0
2021-09-23 13:25:00,122.49,122.5,122.21,122.24,17250.0,111.7835,111.7927,111.528,111.5554,17250.0
2021-09-23 13:30:00,122.24,122.44,122.21,122.26,24772.0,111.5554,111.7379,111.528,111.5736,24772.0
2021-09-23 13:35:00,122.26,122.34,122.24,122.33,17190.0,111.5736,111.6466,111.5554,111.6375,17190.0
2021-09-23 13:40:00,122.31,122.36,122.21,122.35,21671.0,111.6193,111.6649,111.528,111.6558,21671.0
2021-09-23 13:45:00,122.34,122.54,122.34,122.54,21045.0,111.6466,111.8292,111.6466,111.8292,21045.0
2021-09-23 13:50:00,122.53,122.61,122.33,122.36,13535.0,111.82,111.893,111.6375,111.6649,13535.0
2021-09-23 13:55:00,122.36,122.39,122.14,122.28,36623.0,111.6649,111.6923,111.4641,111.5919,36623.0
2021-09-23 14:00:00,122.28,122.38,122.26,122.29,16416.0,111.5919,111.6831,111.5736,111.601,16416.0
2021-09-23 14:05:00,122.29,122.54,122.27,122.54,19281.0,111.601,111.8292,111.5828,111.8292,19281.0
2021-09-23 14:10:00,122.55,122.6,122.37,122.39,13744.0,111.8383,111.8839,111.674,111.6923,13744.0
2021-09-23 14:15:00,122.39,122.47,122.3,122.31,13221.0,111.6923,111.7653,111.6101,111.6193,13221.0
2021-09-23 14:20:00,122.3,122.39,122.27,122.39,11740.0,111.6101,111.6923,111.5828,111.6923,11740.0
2021-09-23 14:25:00,122.39,122.57,122.38,122.52,16504.0,111.6923,111.8565,111.6831,111.8109,16504.0
2021-09-23 14:30:00,122.5,122.68,122.44,122.6,19914.0,111.7927,111.9569,111.7379,111.8839,19914.0
2021-09-23 14:35:00,122.59,122.66,122.49,122.6,24145.0,111.8748,111.9387,111.7835,111.8839,24145.0
2021-09-23 14:40:00,122.61,122.62,122.52,122.53,9628.0,111.893,111.9022,111.8109,111.82,9628.0
2021-09-23 14:45:00,122.52,122.6,122.5,122.57,11066.0,111.8109,111.8839,111.7927,111.8565,11066.0
2021-09-23 14:50:00,122.55,122.65,122.54,122.56,26759.0,111.8383,111.9295,111.8292,111.8474,26759.0
2021-09-23 14:55:00,122.57,122.67,122.55,122.63,10300.0,111.8565,111.9478,111.8383,111.9113,10300.0
2021-09-23 15:00:00,122.63,122.68,122.52,122.55,11096.0,111.9113,111.9569,111.8109,111.8383,11096.0
2021-09-23 15:05:00,122.55,122.55,122.41,122.41,11706.0,111.8383,111.8383,111.7105,111.7105,11706.0
2021-09-23 15:10:00,122.43,122.43,122.27,122.36,19233.0,111.7288,111.7288,111.5828,111.6649,19233.0
2021-09-23 15:15:00,122.37,122.43,122.3,122.31,17566.0,111.674,111.7288,111.6101,111.6193,17566.0
2021-09-23 15:20:00,122.35,122.4,122.29,122.34,13937.0,111.6558,111.7014,111.601,111.6466,13937.0
2021-09-23 15:25:00,122.35,122.35,122.18,122.21,26039.0,111.6558,111.6558,111.5006,111.528,26039.0
2021-09-23 15:30:00,122.19,122.21,122.08,122.2,27426.0,111.5097,111.528,111.4094,111.5189,27426.0
2021-09-23 15:35:00,122.2,122.36,122.16,122.36,38979.0,111.5189,111.6649,111.4824,111.6649,38979.0
2021-09-23 15:40:00,122.34,122.39,122.24,122.39,54596.0,111.6466,111.6923,111.5554,111.6923,54596.0
2021-09-23 15:45:00,122.37,122.38,122.2,122.29,62210.0,111.674,111.6831,111.5189,111.601,62210.0
2021-09-23 15:50:00,122.29,122.39,122.2,122.36,105288.0,111.601,111.6923,111.5189,111.6649,105288.0
2021-09-23 15:55:00,122.36,122.36,122.18,122.32,184650.0,111.6649,111.6649,111.5006,111.6284,184650.0
2021-09-24 09:30:00,122.06,122.56,122.06,122.4,32534.0,111.3911,111.8474,111.3911,111.7014,32534.0
2021-09-24 09:35:00,122.49,122.58,122.28,122.58,3922.0,111.7835,111.8657,111.5919,111.8657,3922.0
2021-09-24 09:40:00,122.47,123.19,122.45,123.01,9663.0,111.7653,112.4223,111.747,112.2581,9663.0
2021-09-24 09:45:00,123.09,123.12,122.56,122.75,18104.0,112.3311,112.3585,111.8474,112.0208,18104.0
2021-09-24 09:50:00,122.76,122.93,122.71,122.71,6552.0,112.0299,112.1851,111.9843,111.9843,6552.0
2021-09-24 09:55:00,122.7,122.88,122.68,122.8,9647.0,111.9752,112.1394,111.9569,112.0664,9647.0
2021-09-24 10:00:00,122.88,122.89,122.68,122.68,16380.0,112.1394,112.1486,111.9569,111.9569,16380.0
2021-09-24 10:05:00,122.67,122.83,122.64,122.72,12692.0,111.9478,112.0938,111.9204,111.9934,12692.0
2021-09-24 10:10:00,122.71,122.86,122.68,122.8,13620.0,111.9843,112.1212,111.9569,112.0664,13620.0
2021-09-24 10:15:00,122.73,122.96,122.71,122.87,33668.0,112.0025,112.2124,111.9843,112.1303,33668.0
2021-09-24 10:20:00,122.84,122.92,122.84,122.88,15810.0,112.1029,112.1759,112.1029,112.1394,15810.0
2021-09-24 10:25:00,122.92,122.92,122.5,122.53,12080.0,112.1759,112.1759,111.7927,111.82,12080.0
2021-09-24 10:30:00,122.53,122.61,122.33,122.39,38050.0,111.82,111.893,111.6375,111.6923,38050.0
2021-09-24 10:35:00,122.41,122.54,122.34,122.35,16393.0,111.7105,111.8292,111.6466,111.6558,16393.0
2021-09-24 10:40:00,122.34,122.38,122.25,122.26,22198.0,111.6466,111.6831,111.5645,111.5736,22198.0
2021-09-24 10:45:00,122.26,122.43,122.26,122.33,17942.0,111.5736,111.7288,111.5736,111.6375,17942.0
2021-09-24 10:50:00,122.33,122.33,122.08,122.09,38578.0,111.6375,111.6375,111.4094,111.4185,38578.0
2021-09-24 10:55:00,122.1,122.3,122.08,122.2,13790.0,111.4276,111.6101,111.4094,111.5189,13790.0
2021-09-24 11:00:00,122.2,122.48,122.17,122.48,17626.0,111.5189,111.7744,111.4915,111.7744,17626.0
2021-09-24 11:05:00,122.42,122.55,122.36,122.55,9595.0,111.7196,111.8383,111.6649,111.8383,9595.0
2021-09-24 11:10:00,122.56,122.58,122.31,122.31,14609.0,111.8474,111.8657,111.6193,111.6193,14609.0
2021-09-24 11:15:00,122.29,122.39,122.09,122.33,16372.0,111.601,111.6923,111.4185,111.6375,16372.0
2021-09-24 11:20:00,122.34,122.4,122.24,122.28,14364.0,111.6466,111.7014,111.5554,111.5919,14364.0
2021-09-24 11:25:00,122.29,122.32,122.12,122.23,18465.0,111.601,111.6284,111.4459,111.5463,18465.0
2021-09-24 11:30:00,122.19,122.35,122.17,122.22,20439.0,111.5097,111.6558,111.4915,111.5371,20439.0
2021-09-24 11:35:00,122.22,122.24,122.14,122.17,23974.0,111.5371,111.5554,111.4641,111.4915,23974.0
2021-09-24 11:40:00,122.17,122.22,122.09,122.09,14759.0,111.4915,111.5371,111.4185,111.4185,14759.0
2021-09-24 11:45:00,122.08,122.13,121.98,122.08,38378.0,111.4094,111.455,111.3181,111.4094,38378.0
2021-09-24 11:50:00,122.09,122.14,122.07,122.11,21159.0,111.4185,111.4641,111.4002,111.4367,21159.0
2021-09-24 11:55:00,122.11,122.11,121.88,121.88,15360.0,111.4367,111.4367,111.2268,111.2268,15360.0
2021-09-24 12:00:00,121.9,122.0,121.83,121.98,11134.0,111.2451,111.3364,111.1812,111.3181,11134.0
2021-09-24 12:05:00,122.01,122.06,121.98,121.98,14255.0,111.3455,111.3911,111.3181,111.3181,14255.0
2021-09-24 12:10:00,121.98,121.99,121.86,121.86,8279.0,111.3181,111.3272,111.2086,111.2086,8279.0
2021-09-24 12:15:00,121.86,121.96,121.83,121.85,30141.0,111.2086,111.2999,111.1812,111.1995,30141.0
2021-09-24 12:20:00,121.87,121.89,121.75,121.78,13153.0,111.2177,111.236,111.1082,111.1356,13153.0
2021-09-24 12:25:00,121.8,121.84,121.7,121.78,21684.0,111.1538,111.1903,111.0626,111.1356,21684.0
2021-09-24 12:30:00,121.8,121.88,121.79,121.86,9050.0,111.1538,111.2268,111.1447,111.2086,9050.0
2021-09-24 12:35:00,121.83,121.88,121.71,121.76,37133.0,111.1812,111.2268,111.0717,111.1173,37133.0
2021-09-24 12:40:00,121.76,121.79,121.7,121.72,19420.0,111.1173,111.1447,111.0626,111.0808,19420.0
2021-09-24 12:45:00,121.72,121.78,121.67,121.78,16417.0,111.0808,111.1356,111.0352,111.1356,16417.0
2021-09-24 12:50:00,121.8,121.89,121.76,121.8,14061.0,111.1538,111.236,111.1173,111.1538,14061.0
2021-09-24 12:55:00,121.78,121.86,121.78,121.85,8597.0,111.1356,111.2086,111.1356,111.1995,8597.0
2021-09-24 13:00:00,121.8,121.85,121.73,121.76,12368.0,111.1538,111.1995,111.09,111.1173,12368.0
2021-09-24 13:05:00,121.76,121.85,121.68,121.78,12253.0,111.1173,111.1995,111.0443,111.1356,12253.0
2021-09-24 13:10:00,121.8,121.81,121.63,121.64,18794.0,111.1538,111.163,110.9987,111.0078,18794.0
2021-09-24 13:15:00,121.67,121.7,121.54,121.58,26149.0,111.0352,111.0626,110.9166,110.9531,26149.0
2021-09-24 13:20:00,121.59,121.9,121.59,121.79,13094.0,110.9622,111.2451,110.9622,111.1447,13094.0
2021-09-24 13:25:00,121.76,121.8,121.7,121.73,13270.0,111.1173,111.1538,111.0626,111.09,13270.0
2021-09-24 13:30:00,121.73,121.81,121.65,121.72,13604.0,111.09,111.163,111.0169,111.0808,13604.0
2021-09-24 13:35:00,121.71,121.9,121.71,121.84,26731.0,111.0717,111.2451,111.0717,111.1903,26731.0
2021-09-24 13:40:00,121.85,121.96,121.8,121.96,12107.0,111.1995,111.2999,111.1538,111.2999,12107.0
2021-09-24 13:45:00,121.96,121.97,121.83,121.83,16356.0,111.2999,111.309,111.1812,111.1812,16356.0
2021-09-24 13:50:00,121.88,121.93,121.73,121.73,25333.0,111.2268,111.2725,111.09,111.09,25333.0
2021-09-24 13:55:00,121.71,121.74,121.66,121.69,92627.0,111.0717,111.0991,111.0261,111.0535,92627.0
2021-09-24 14:00:00,121.71,121.91,121.69,121.83,50598.0,111.0717,111.2542,111.0535,111.1812,50598.0
2021-09-24 14:05:00,121.84,121.86,121.69,121.7,8727.0,111.1903,111.2086,111.0535,111.0626,8727.0
2021-09-24 14:10:00,121.72,121.78,121.69,121.74,5882.0,111.0808,111.1356,111.0535,111.0991,5882.0
2021-09-24 14:15:00,121.77,121.9,121.75,121.82,4708.0,111.1265,111.2451,111.1082,111.1721,4708.0
2021-09-24 14:20:00,121.8,121.84,121.79,121.82,4555.0,111.1538,111.1903,111.1447,111.1721,4555.0
2021-09-24 14:25:00,121.8,121.83,121.76,121.83,6589.0,111.1538,111.1812,111.1173,111.1812,6589.0
2021-09-24 14:30:00,121.81,121.89,121.81,121.87,3862.0,111.163,111.236,111.163,111.2177,3862.0
2021-09-24 14:35:00,121.85,121.89,121.81,121.84,4525.0,111.1995,111.236,111.163,111.1903,4525.0
2021-09-24 14:40:00,121.83,121.94,121.83,121.93,5730.0,111.1812,111.2816,111.1812,111.2725,5730.0
2021-09-24 14:45:00,121.92,121.95,121.87,121.87,9406.0,111.2633,111.2907,111.2177,111.2177,9406.0
2021-09-24 14:50:00,121.88,121.92,121.87,121.88,9208.0,111.2268,111.2633,111.2177,111.2268,9208.0
2021-09-24 14:55:00,121.89,121.92,121.73,121.78,22686.0,111.236,111.2633,111.09,111.1356,22686.0
2021-09-24 15:00:00,121.77,121.79,121.71,121.73,7468.0,111.1265,111.1447,111.0717,111.09,7468.0
2021-09-24 15:05:00,121.74,121.75,121.63,121.7,12203.0,111.0991,111.1082,110.9987,111.0626,12203.0
2021-09-24 15:10:00,121.7,121.74,121.65,121.74,8803.0,111.0626,111.0991,111.0169,111.0991,8803.0
2021-09-24 15:15:00,121.72,121.78,121.69,121.69,15091.0,111.0808,111.1356,111.0535,111.0535,15091.0
2021-09-24 15:20:00,121.66,121.83,121.66,121.77,12016.0,111.0261,111.1812,111.0261,111.1265,12016.0
2021-09-24 15:25:00,121.78,121.85,121.73,121.83,10891.0,111.1356,111.1995,111.09,111.1812,10891.0
2021-09-24 15:30:00,121.85,121.9,121.75,121.9,27202.0,111.1995,111.2451,111.1082,111.2451,27202.0
2021-09-24 15:35:00,121.89,121.99,121.87,121.99,25330.0,111.236,111.3272,111.2177,111.3272,25330.0
2021-09-24 15:40:00,122.0,122.07,121.92,121.92,29858.0,111.3364,111.4002,111.2633,111.2633,29858.0
2021-09-24 15:45:00,121.94,122.16,121.93,122.06,34365.0,111.2816,111.4824,111.2725,111.3911,34365.0
2021-09-24 15:50:00,122.06,122.11,121.99,122.0,62823.0,111.3911,111.4367,111.3272,111.3364,62823.0
2021-09-24 15:55:00,122.01,122.04,121.88,122.0,133368.0,111.3455,111.3729,111.2268,111.3364,133368.0
2021-09-27 09:30:00,121.9,122.63,121.77,121.91,36728.0,111.2451,111.9113,111.1265,111.2542,36728.0
2021-09-27 09:35:00,121.91,122.29,121.86,122.2,9870.0,111.2542,111.601,111.2086,111.5189,9870.0
2021-09-27 09:40:00,122.14,122.64,121.89,122.49,14047.0,111.4641,111.9204,111.236,111.7835,14047.0
2021-09-27 09:45:00,122.59,123.15,122.59,123.15,13675.0,111.8748,112.3858,111.8748,112.3858,13675.0
2021-09-27 09:50:00,123.08,123.14,122.84,122.93,16074.0,112.322,112.3767,112.1029,112.1851,16074.0
2021-09-27 09:55:00,122.9,123.39,122.88,123.21,10316.0,112.1577,112.6049,112.1394,112.4406,10316.0
2021-09-27 10:00:00,123.18,123.31,123.08,123.24,18607.0,112.4132,112.5319,112.322,112.468,18607.0
2021-09-27 10:05:00,123.23,123.27,122.97,123.27,16920.0,112.4588,112.4953,112.2216,112.4953,16920.0
2021-09-27 10:10:00,123.28,123.5,123.22,123.37,10777.0,112.5045,112.7052,112.4497,112.5866,10777.0
2021-09-27 10:15:00,123.39,123.65,123.38,123.54,19291.0,112.6049,112.8421,112.5957,112.7418,19291.0
2021-09-27 10:20:00,123.58,123.66,123.48,123.53,8677.0,112.7783,112.8513,112.687,112.7326,8677.0
2021-09-27 10:25:00,123.54,123.58,123.36,123.55,11282.0,112.7418,112.7783,112.5775,112.7509,11282.0
2021-09-27 10:30:00,123.58,123.81,123.49,123.74,12223.0,112.7783,112.9882,112.6961,112.9243,12223.0
2021-09-27 10:35:00,123.75,123.83,123.5,123.5,13590.0,112.9334,113.0064,112.7052,112.7052,13590.0
2021-09-27 10:40:00,123.49,123.59,123.44,123.44,17239.0,112.6961,112.7874,112.6505,112.6505,17239.0
2021-09-27 10:45:00,123.48,123.56,123.39,123.47,6285.0,112.687,112.76,112.6049,112.6779,6285.0
2021-09-27 10:50:00,123.45,123.51,123.15,123.27,14949.0,112.6596,112.7144,112.3858,112.4953,14949.0
2021-09-27 10:55:00,123.23,123.28,123.11,123.28,11452.0,112.4588,112.5045,112.3493,112.5045,11452.0
2021-09-27 11:00:00,123.29,123.29,123.08,123.25,31562.0,112.5136,112.5136,112.322,112.4771,31562.0
2021-09-27 11:05:00,123.24,123.28,122.83,122.83,17769.0,112.468,112.5045,112.0938,112.0938,17769.0
2021-09-27 11:10:00,122.83,123.09,122.8,122.98,21442.0,112.0938,112.3311,112.0664,112.2307,21442.0
2021-09-27 11:15:00,122.97,122.97,122.75,122.76,9077.0,112.2216,112.2216,112.0208,112.0299,9077.0
2021-09-27 11:20:00,122.75,122.8,122.63,122.68,10113.0,112.0208,112.0664,111.9113,111.9569,10113.0
2021-09-27 11:25:00,122.69,122.72,122.54,122.72,12869.0,111.966,111.9934,111.8292,111.9934,12869.0
2021-09-27 11:30:00,122.73,122.78,122.62,122.72,6807.0,112.0025,112.0482,111.9022,111.9934,6807.0
2021-09-27 11:35:00,122.77,122.83,122.71,122.8,6242.0,112.0391,112.0938,111.9843,112.0664,6242.0
2021-09-27 11:40:00,122.79,122.8,122.66,122.76,6659.0,112.0573,112.0664,111.9387,112.0299,6659.0
2021-09-27 11:45:00,122.74,122.87,122.63,122.87,16760.0,112.0117,112.1303,111.9113,112.1303,16760.0
2021-09-27 11:50:00,122.88,122.9,122.75,122.81,9185.0,112.1394,112.1577,112.0208,112.0756,9185.0
2021-09-27 11:55:00,122.79,122.79,122.67,122.72,10351.0,112.0573,112.0573,111.9478,111.9934,10351.0
2021-09-27 12:00:00,122.74,122.91,122.68,122.89,7534.0,112.0117,112.1668,111.9569,112.1486,7534.0
2021-09-27 12:05:00,122.89,123.1,122.88,123.09,12228.0,112.1486,112.3402,112.1394,112.3311,12228.0
2021-09-27 12:10:00,123.08,123.14,123.0,123.11,8177.0,112.322,112.3767,112.2489,112.3493,8177.0
2021-09-27 12:15:00,123.11,123.16,123.03,123.05,11838.0,112.3493,112.395,112.2763,112.2946,11838.0
2021-09-27 12:20:00,123.03,123.07,122.96,122.98,6779.0,112.2763,112.3128,112.2124,112.2307,6779.0
2021-09-27 12:25:00,123.01,123.07,122.87,122.89,6206.0,112.2581,112.3128,112.1303,112.1486,6206.0
2021-09-27 12:30:00,122.9,123.0,122.84,122.92,10625.0,112.1577,112.2489,112.1029,112.1759,10625.0
2021-09-27 12:35:00,122.86,122.9,122.79,122.8,5546.0,112.1212,112.1577,112.0573,112.0664,5546.0
2021-09-27 12:40:00,122.79,122.89,122.77,122.87,6070.0,112.0573,112.1486,112.0391,112.1303,6070.0
2021-09-27 12:45:00,122.87,122.87,122.78,122.8,3643.0,112.1303,112.1303,112.0482,112.0664,3643.0
2021-09-27 12:50:00,122.83,122.83,122.73,122.74,4172.0,112.0938,112.0938,112.0025,112.0117,4172.0
2021-09-27 12:55:00,122.76,122.95,122.76,122.95,5453.0,112.0299,112.2033,112.0299,112.2033,5453.0
2021-09-27 13:00:00,122.94,122.97,122.86,122.94,7419.0,112.1942,112.2216,112.1212,112.1942,7419.0
2021-09-27 13:05:00,122.95,123.17,122.95,123.1,16341.0,112.2033,112.4041,112.2033,112.3402,16341.0
2021-09-27 13:10:00,123.09,123.15,123.03,123.15,8320.0,112.3311,112.3858,112.2763,112.3858,8320.0
2021-09-27 13:15:00,123.13,123.24,123.13,123.15,7440.0,112.3676,112.468,112.3676,112.3858,7440.0
2021-09-27 13:20:00,123.14,123.28,123.12,123.27,14532.0,112.3767,112.5045,112.3585,112.4953,14532.0
2021-09-27 13:25:00,123.26,123.41,123.21,123.41,19277.0,112.4862,112.6231,112.4406,112.6231,19277.0
2021-09-27 13:30:00,123.42,123.49,123.38,123.44,10361.0,112.6322,112.6961,112.5957,112.6505,10361.0
2021-09-27 13:35:00,123.43,123.43,123.31,123.31,8796.0,112.6414,112.6414,112.5319,112.5319,8796.0
2021-09-27 13:40:00,123.3,123.35,123.28,123.32,3968.0,112.5227,112.5684,112.5045,112.541,3968.0
2021-09-27 13:45:00,123.3,123.35,123.3,123.34,6738.0,112.5227,112.5684,112.5227,112.5592,6738.0
2021-09-27 13:50:00,123.36,123.66,123.3,123.66,74439.0,112.5775,112.8513,112.5227,112.8513,74439.0
2021-09-27 13:55:00,123.69,123.84,123.64,123.82,57503.0,112.8786,113.0155,112.833,112.9973,57503.0
2021-09-27 14:00:00,123.82,123.85,123.59,123.6,15367.0,112.9973,113.0247,112.7874,112.7965,15367.0
2021-09-27 14:05:00,123.6,123.65,123.54,123.65,15933.0,112.7965,112.8421,112.7418,112.8421,15933.0
2021-09-27 14:10:00,123.66,123.97,123.65,123.96,20064.0,112.8513,113.1342,112.8421,113.125,20064.0
2021-09-27 14:15:00,123.98,124.15,123.95,124.12,21760.0,113.1433,113.2984,113.1159,113.2711,21760.0
2021-09-27 14:20:00,124.11,124.31,124.09,124.29,21914.0,113.2619,113.4444,113.2437,113.4262,21914.0
2021-09-27 14:25:00,124.29,124.33,124.21,124.24,12456.0,113.4262,113.4627,113.3532,113.3806,12456.0
2021-09-27 14:30:00,124.26,124.42,124.25,124.41,18859.0,113.3988,113.5448,113.3897,113.5357,18859.0
2021-09-27 14:35:00,124.39,124.52,124.38,124.5,17883.0,113.5175,113.6361,113.5083,113.6178,17883.0
2021-09-27 14:40:00,124.52,124.65,124.48,124.48,26998.0,113.6361,113.7547,113.5996,113.5996,26998.0
2021-09-27 14:45:00,124.48,124.54,124.29,124.3,10739.0,113.5996,113.6543,113.4262,113.4353,10739.0
2021-09-27 14:50:00,124.3,124.31,124.25,124.27,12215.0,113.4353,113.4444,113.3897,113.4079,12215.0
2021-09-27 14:55:00,124.25,124.44,124.25,124.41,24488.0,113.3897,113.5631,113.3897,113.5357,24488.0
2021-09-27 15:00:00,124.42,124.55,124.34,124.55,18425.0,113.5448,113.6635,113.4718,113.6635,18425.0
2021-09-27 15:05:00,124.55,124.66,124.49,124.57,24876.0,113.6635,113.7639,113.6087,113.6817,24876.0
2021-09-27 15:10:00,124.57,124.67,124.56,124.63,13572.0,113.6817,113.773,113.6726,113.7365,13572.0
2021-09-27 15:15:00,124.63,124.65,124.4,124.46,26011.0,113.7365,113.7547,113.5266,113.5813,26011.0
2021-09-27 15:20:00,124.44,124.56,124.39,124.51,35937.0,113.5631,113.6726,113.5175,113.627,35937.0
2021-09-27 15:25:00,124.5,124.52,124.39,124.44,21471.0,113.6178,113.6361,113.5175,113.5631,21471.0
2021-09-27 15:30:00,124.45,124.46,124.31,124.35,29240.0,113.5722,113.5813,113.4444,113.481,29240.0
2021-09-27 15:35:00,124.36,124.4,124.24,124.38,36364.0,113.4901,113.5266,113.3806,113.5083,36364.0
2021-09-27 15:40:00,124.39,124.5,124.32,124.47,59448.0,113.5175,113.6178,113.4536,113.5905,59448.0
2021-09-27 15:45:00,124.48,124.49,124.32,124.38,68293.0,113.5996,113.6087,113.4536,113.5083,68293.0
2021-09-27 15:50:00,124.37,124.45,124.19,124.26,94415.0,113.4992,113.5722,113.3349,113.3988,94415.0
2021-09-27 15:55:00,124.25,124.47,124.22,124.32,251154.0,113.3897,113.5905,113.3623,113.4536,251154.0
2021-09-28 09:30:00,123.7,123.75,122.99,123.61,59174.0,112.8878,112.9334,112.2398,112.8056,59174.0
2021-09-28 09:35:00,123.55,123.63,123.17,123.38,33516.0,112.7509,112.8239,112.4041,112.5957,33516.0
2021-09-28 09:40:00,123.37,123.9,123.33,123.89,25867.0,112.5866,113.0703,112.5501,113.0612,25867.0
2021-09-28 09:45:00,123.87,123.87,122.68,122.72,36132.0,113.0429,113.0429,111.9569,111.9934,36132.0
2021-09-28 09:50:00,122.66,122.71,122.4,122.55,28961.0,111.9387,111.9843,111.7014,111.8383,28961.0
2021-09-28 09:55:00,122.47,122.95,122.47,122.84,25041.0,111.7653,112.2033,111.7653,112.1029,25041.0
2021-09-28 10:00:00,122.82,123.0,122.53,122.96,23052.0,112.0847,112.2489,111.82,112.2124,23052.0
2021-09-28 10:05:00,122.98,123.07,122.77,122.88,20968.0,112.2307,112.3128,112.0391,112.1394,20968.0
2021-09-28 10:10:00,122.82,122.83,122.61,122.67,23429.0,112.0847,112.0938,111.893,111.9478,23429.0
2021-09-28 10:15:00,122.67,122.67,122.29,122.47,20678.0,111.9478,111.9478,111.601,111.7653,20678.0
2021-09-28 10:20:00,122.47,122.65,122.41,122.56,17451.0,111.7653,111.9295,111.7105,111.8474,17451.0
2021-09-28 10:25:00,122.58,122.81,122.49,122.7,19466.0,111.8657,112.0756,111.7835,111.9752,19466.0
2021-09-28 10:30:00,122.67,122.75,122.42,122.42,10967.0,111.9478,112.0208,111.7196,111.7196,10967.0
2021-09-28 10:35:00,122.41,122.79,122.4,122.78,12597.0,111.7105,112.0573,111.7014,112.0482,12597.0
2021-09-28 10:40:00,122.76,122.91,122.71,122.85,13901.0,112.0299,112.1668,111.9843,112.1121,13901.0
2021-09-28 10:45:00,122.84,122.87,122.58,122.6,10050.0,112.1029,112.1303,111.8657,111.8839,10050.0
2021-09-28 10:50:00,122.63,122.71,122.52,122.59,15540.0,111.9113,111.9843,111.8109,111.8748,15540.0
2021-09-28 10:55:00,122.6,122.66,122.32,122.48,13703.0,111.8839,111.9387,111.6284,111.7744,13703.0
2021-09-28 11:00:00,122.48,122.57,122.32,122.45,23552.0,111.7744,111.8565,111.6284,111.747,23552.0
2021-09-28 11:05:00,122.46,122.72,122.44,122.53,13873.0,111.7561,111.9934,111.7379,111.82,13873.0
2021-09-28 11:10:00,122.55,122.57,122.44,122.44,16091.0,111.8383,111.8565,111.7379,111.7379,16091.0
2021-09-28 11:15:00,122.41,122.5,122.27,122.46,10425.0,111.7105,111.7927,111.5828,111.7561,10425.0
2021-09-28 11:20:00,122.44,122.61,122.37,122.49,10897.0,111.7379,111.893,111.674,111.7835,10897.0
2021-09-28 11:25:00,122.51,122.78,122.51,122.64,10267.0,111.8018,112.0482,111.8018,111.9204,10267.0
2021-09-28 11:30:00,122.66,122.67,122.33,122.56,25121.0,111.9387,111.9478,111.6375,111.8474,25121.0
2021-09-28 11:35:00,122.54,122.59,122.39,122.51,8349.0,111.8292,111.8748,111.6923,111.8018,8349.0
2021-09-28 11:40:00,122.53,122.58,122.33,122.36,16175.0,111.82,111.8657,111.6375,111.6649,16175.0
2021-09-28 11:45:00,122.4,122.5,122.33,122.45,5800.0,111.7014,111.7927,111.6375,111.747,5800.0
2021-09-28 11:50:00,122.39,122.5,122.33,122.35,17159.0,111.6923,111.7927,111.6375,111.6558,17159.0
2021-09-28 11:55:00,122.34,122.41,122.3,122.35,10461.0,111.6466,111.7105,111.6101,111.6558,10461.0
2021-09-28 12:00:00,122.34,122.35,122.28,122.32,7343.0,111.6466,111.6558,111.5919,111.6284,7343.0
2021-09-28 12:05:00,122.35,122.49,122.25,122.44,10013.0,111.6558,111.7835,111.5645,111.7379,10013.0
2021-09-28 12:10:00,122.44,122.75,122.38,122.7,7958.0,111.7379,112.0208,111.6831,111.9752,7958.0
2021-09-28 12:15:00,122.7,122.81,122.65,122.75,12780.0,111.9752,112.0756,111.9295,112.0208,12780.0
2021-09-28 12:20:00,122.74,122.77,122.58,122.61,10914.0,112.0117,112.0391,111.8657,111.893,10914.0
2021-09-28 12:25:00,122.58,122.63,122.39,122.39,27403.0,111.8657,111.9113,111.6923,111.6923,27403.0
2021-09-28 12:30:00,122.35,122.36,122.18,122.28,11845.0,111.6558,111.6649,111.5006,111.5919,11845.0
2021-09-28 12:35:00,122.22,122.39,122.21,122.29,11223.0,111.5371,111.6923,111.528,111.601,11223.0
2021-09-28 12:40:00,122.29,122.3,122.12,122.14,11307.0,111.601,111.6101,111.4459,111.4641,11307.0
2021-09-28 12:45:00,122.16,122.22,122.1,122.12,8393.0,111.4824,111.5371,111.4276,111.4459,8393.0
2021-09-28 12:50:00,122.1,122.3,122.04,122.16,13493.0,111.4276,111.6101,111.3729,111.4824,13493.0
2021-09-28 12:55:00,122.19,122.24,122.13,122.23,13207.0,111.5097,111.5554,111.455,111.5463,13207.0
2021-09-28 13:00:00,122.2,122.23,122.1,122.21,11578.0,111.5189,111.5463,111.4276,111.528,11578.0
2021-09-28 13:05:00,122.2,122.41,122.13,122.34,9332.0,111.5189,111.7105,111.455,111.6466,9332.0
2021-09-28 13:10:00,122.34,122.43,122.34,122.39,12038.0,111.6466,111.7288,111.6466,111.6923,12038.0
2021-09-28 13:15:00,122.4,122.42,122.3,122.34,5485.0,111.7014,111.7196,111.6101,111.6466,5485.0
2021-09-28 13:20:00,122.35,122.46,122.35,122.4,4538.0,111.6558,111.7561,111.6558,111.7014,4538.0
2021-09-28 13:25:00,122.44,122.56,122.33,122.39,16478.0,111.7379,111.8474,111.6375,111.6923,16478.0
2021-09-28 13:30:00,122.37,122.41,122.27,122.39,11192.0,111.674,111.7105,111.5828,111.6923,11192.0
2021-09-28 13:35:00,122.42,122.42,122.24,122.31,20376.0,111.7196,111.7196,111.5554,111.6193,20376.0
2021-09-28 13:40:00,122.32,122.44,122.25,122.25,8763.0,111.6284,111.7379,111.5645,111.5645,8763.0
2021-09-28 13:45:00,122.22,122.29,122.15,122.16,8385.0,111.5371,111.601,111.4732,111.4824,8385.0
2021-09-28 13:50:00,122.2,122.21,122.03,122.03,5603.0,111.5189,111.528,111.3637,111.3637,5603.0
2021-09-28 13:55:00,122.0,122.1,121.99,122.01,12529.0,111.3364,111.4276,111.3272,111.3455,12529.0
2021-09-28 14:00:00,122.05,122.14,122.0,122.02,12452.0,111.382,111.4641,111.3364,111.3546,12452.0
2021-09-28 14:05:00,122.0,122.14,121.94,121.94,21773.0,111.3364,111.4641,111.2816,111.2816,21773.0
2021-09-28 14:10:00,121.93,121.96,121.79,121.93,15800.0,111.2725,111.2999,111.1447,111.2725,15800.0
2021-09-28 14:15:00,121.97,122.35,121.96,122.35,17002.0,111.309,111.6558,111.2999,111.6558,17002.0
2021-09-28 14:20:00,122.35,122.43,122.31,122.4,14878.0,111.6558,111.7288,111.6193,111.7014,14878.0
2021-09-28 14:25:00,122.43,122.56,122.38,122.56,12746.0,111.7288,111.8474,111.6831,111.8474,12746.0
2021-09-28 14:30:00,122.54,122.54,122.2,122.29,19612.0,111.8292,111.8292,111.5189,111.601,19612.0
2021-09-28 14:35:00,122.28,122.33,122.19,122.3,18774.0,111.5919,111.6375,111.5097,111.6101,18774.0
2021-09-28 14:40:00,122.32,122.44,122.2,122.43,39450.0,111.6284,111.7379,111.5189,111.7288,39450.0
2021-09-28 14:45:00,122.42,122.52,122.35,122.35,16417.0,111.7196,111.8109,111.6558,111.6558,16417.0
2021-09-28 14:50:00,122.39,122.45,122.32,122.32,18716.0,111.6923,111.747,111.6284,111.6284,18716.0
2021-09-28 14:55:00,122.34,122.42,122.33,122.34,17971.0,111.6466,111.7196,111.6375,111.6466,17971.0
2021-09-28 15:00:00,122.34,122.54,122.3,122.34,30197.0,111.6466,111.8292,111.6101,111.6466,30197.0
2021-09-28 15:05:00,122.35,122.6,122.28,122.5,28486.0,111.6558,111.8839,111.5919,111.7927,28486.0
2021-09-28 15:10:00,122.48,122.71,122.46,122.61,32797.0,111.7744,111.9843,111.7561,111.893,32797.0
2021-09-28 15:15:00,122.62,122.69,122.57,122.57,17933.0,111.9022,111.966,111.8565,111.8565,17933.0
2021-09-28 15:20:00,122.57,122.73,122.42,122.42,24497.0,111.8565,112.0025,111.7196,111.7196,24497.0
2021-09-28 15:25:00,122.42,122.52,122.34,122.4,25538.0,111.7196,111.8109,111.6466,111.7014,25538.0
2021-09-28 15:30:00,122.37,122.45,122.31,122.35,29171.0,111.674,111.747,111.6193,111.6558,29171.0
2021-09-28 15:35:00,122.33,122.52,122.21,122.41,36201.0,111.6375,111.8109,111.528,111.7105,36201.0
2021-09-28 15:40:00,122.39,122.6,122.32,122.41,30694.0,111.6923,111.8839,111.6284,111.7105,30694.0
2021-09-28 15:45:00,122.44,122.48,122.16,122.16,27713.0,111.7379,111.7744,111.4824,111.4824,27713.0
2021-09-28 15:50:00,122.13,122.29,122.01,122.26,55663.0,111.455,111.601,111.3455,111.5736,55663.0
2021-09-28 15:55:00,122.25,122.37,122.16,122.24,122203.0,111.5645,111.674,111.4824,111.5554,122203.0
2021-09-29 09:30:00,122.25,122.64,122.0,122.12,39944.0,111.5645,111.9204,111.3364,111.4459,39944.0
2021-09-29 09:35:00,122.19,122.19,121.9,122.14,20684.0,111.5097,111.5097,111.2451,111.4641,20684.0
2021-09-29 09:40:00,122.17,122.25,121.67,121.7,17424.0,111.4915,111.5645,111.0352,111.0626,17424.0
2021-09-29 09:45:00,121.82,121.99,121.62,121.94,16150.0,111.1721,111.3272,110.9896,111.2816,16150.0
2021-09-29 09:50:00,121.94,122.22,121.9,121.98,23665.0,111.2816,111.5371,111.2451,111.3181,23665.0
2021-09-29 09:55:00,121.98,122.1,121.81,122.06,18620.0,111.3181,111.4276,111.163,111.3911,18620.0
2021-09-29 10:00:00,122.09,122.4,121.99,122.23,16844.0,111.4185,111.7014,111.3272,111.5463,16844.0
2021-09-29 10:05:00,122.26,122.35,122.15,122.34,14731.0,111.5736,111.6558,111.4732,111.6466,14731.0
2021-09-29 10:10:00,122.34,122.67,122.28,122.59,28379.0,111.6466,111.9478,111.5919,111.8748,28379.0
2021-09-29 10:15:00,122.62,122.77,122.56,122.72,15958.0,111.9022,112.0391,111.8474,111.9934,15958.0
2021-09-29 10:20:00,122.7,122.85,122.63,122.8,48746.0,111.9752,112.1121,111.9113,112.0664,48746.0
2021-09-29 10:25:00,122.78,122.85,122.61,122.62,25122.0,112.0482,112.1121,111.893,111.9022,25122.0
2021-09-29 10:30:00,122.63,122.66,122.32,122.49,20515.0,111.9113,111.9387,111.6284,111.7835,20515.0
2021-09-29 10:35:00,122.47,122.72,122.47,122.6,43069.0,111.7653,111.9934,111.7653,111.8839,43069.0
2021-09-29 10:40:00,122.62,122.88,122.62,122.78,69112.0,111.9022,112.1394,111.9022,112.0482,69112.0
2021-09-29 10:45:00,122.8,122.97,122.78,122.9,25505.0,112.0664,112.2216,112.0482,112.1577,25505.0
2021-09-29 10:50:00,122.93,122.95,122.65,122.71,18566.0,112.1851,112.2033,111.9295,111.9843,18566.0
2021-09-29 10:55:00,122.76,122.85,122.69,122.73,39666.0,112.0299,112.1121,111.966,112.0025,39666.0
2021-09-29 11:00:00,122.75,122.82,122.59,122.68,24368.0,112.0208,112.0847,111.8748,111.9569,24368.0
2021-09-29 11:05:00,122.7,122.96,122.69,122.95,13171.0,111.9752,112.2124,111.966,112.2033,13171.0
2021-09-29 11:10:00,122.9,123.06,122.85,123.03,50596.0,112.1577,112.3037,112.1121,112.2763,50596.0
2021-09-29 11:15:00,123.02,123.13,122.96,123.13,11975.0,112.2672,112.3676,112.2124,112.3676,11975.0
2021-09-29 11:20:00,123.11,123.43,123.11,123.43,16130.0,112.3493,112.6414,112.3493,112.6414,16130.0
2021-09-29 11:25:00,123.43,123.55,123.39,123.47,30228.0,112.6414,112.7509,112.6049,112.6779,30228.0
2021-09-29 11:30:00,123.46,123.46,123.28,123.38,28251.0,112.6687,112.6687,112.5045,112.5957,28251.0
2021-09-29 11:35:00,123.38,123.42,123.25,123.3,16512.0,112.5957,112.6322,112.4771,112.5227,16512.0
2021-09-29 11:40:00,123.31,123.38,123.23,123.23,13338.0,112.5319,112.5957,112.4588,112.4588,13338.0
2021-09-29 11:45:00,123.23,123.26,123.01,123.14,29244.0,112.4588,112.4862,112.2581,112.3767,29244.0
2021-09-29 11:50:00,123.15,123.33,123.12,123.21,32823.0,112.3858,112.5501,112.3585,112.4406,32823.0
2021-09-29 11:55:00,123.24,123.57,123.23,123.5,28508.0,112.468,112.7691,112.4588,112.7052,28508.0
2021-09-29 12:00:00,123.5,123.65,123.46,123.57,10277.0,112.7052,112.8421,112.6687,112.7691,10277.0
2021-09-29 12:05:00,123.54,123.6,123.41,123.44,15113.0,112.7418,112.7965,112.6231,112.6505,15113.0
2021-09-29 12:10:00,123.42,123.52,123.37,123.45,7565.0,112.6322,112.7235,112.5866,112.6596,7565.0
2021-09-29 12:15:00,123.44,123.46,123.31,123.46,11382.0,112.6505,112.6687,112.5319,112.6687,11382.0
2021-09-29 12:20:00,123.47,123.61,123.43,123.61,16765.0,112.6779,112.8056,112.6414,112.8056,16765.0
2021-09-29 12:25:00,123.61,123.82,123.54,123.72,20543.0,112.8056,112.9973,112.7418,112.906,20543.0
2021-09-29 12:30:00,123.72,123.85,123.72,123.76,14524.0,112.906,113.0247,112.906,112.9425,14524.0
2021-09-29 12:35:00,123.77,123.77,123.65,123.7,10924.0,112.9516,112.9516,112.8421,112.8878,10924.0
2021-09-29 12:40:00,123.71,123.88,123.64,123.67,13539.0,112.8969,113.052,112.833,112.8604,13539.0
2021-09-29 12:45:00,123.66,123.77,123.61,123.7,15023.0,112.8513,112.9516,112.8056,112.8878,15023.0
2021-09-29 12:50:00,123.72,123.88,123.65,123.8,14811.0,112.906,113.052,112.8421,112.979,14811.0
2021-09-29 12:55:00,123.82,123.89,123.72,123.83,15065.0,112.9973,113.0612,112.906,113.0064,15065.0
2021-09-29 13:00:00,123.83,123.86,123.75,123.79,23121.0,113.0064,113.0338,112.9334,112.9699,23121.0
2021-09-29 13:05:00,123.79,123.87,123.7,123.87,13819.0,112.9699,113.0429,112.8878,113.0429,13819.0
2021-09-29 13:10:00,123.85,123.9,123.7,123.71,10755.0,113.0247,113.0703,112.8878,112.8969,10755.0
2021-09-29 13:15:00,123.72,123.91,123.7,123.91,16338.0,112.906,113.0794,112.8878,113.0794,16338.0
2021-09-29 13:20:00,123.91,124.0,123.87,123.9,17120.0,113.0794,113.1615,113.0429,113.0703,17120.0
2021-09-29 13:25:00,123.89,123.89,123.77,123.81,9570.0,113.0612,113.0612,112.9516,112.9882,9570.0
2021-09-29 13:30:00,123.82,123.82,123.6,123.77,19198.0,112.9973,112.9973,112.7965,112.9516,19198.0
2021-09-29 13:35:00,123.76,123.8,123.59,123.59,10047.0,112.9425,112.979,112.7874,112.7874,10047.0
2021-09-29 13:40:00,123.61,123.81,123.56,123.75,22316.0,112.8056,112.9882,112.76,112.9334,22316.0
2021-09-29 13:45:00,123.75,123.78,123.6,123.6,9158.0,112.9334,112.9608,112.7965,112.7965,9158.0
2021-09-29 13:50:00,123.6,123.72,123.55,123.56,14445.0,112.7965,112.906,112.7509,112.76,14445.0
2021-09-29 13:55:00,123.54,123.65,123.53,123.65,14913.0,112.7418,112.8421,112.7326,112.8421,14913.0
2021-09-29 14:00:00,123.64,123.77,123.57,123.57,13893.0,112.833,112.9516,112.7691,112.7691,13893.0
2021-09-29 14:05:00,123.58,123.73,123.47,123.67,50498.0,112.7783,112.9151,112.6779,112.8604,50498.0
2021-09-29 14:10:00,123.69,123.82,123.69,123.8,16034.0,112.8786,112.9973,112.8786,112.979,16034.0
2021-09-29 14:15:00,123.82,123.83,123.75,123.77,57804.0,112.9973,113.0064,112.9334,112.9516,57804.0
2021-09-29 14:20:00,123.8,123.81,123.7,123.77,13244.0,112.979,112.9882,112.8878,112.9516,13244.0
2021-09-29 14:25:00,123.76,123.87,123.76,123.84,17696.0,112.9425,113.0429,112.9425,113.0155,17696.0
2021-09-29 14:30:00,123.84,124.17,123.82,124.17,52944.0,113.0155,113.3167,112.9973,113.3167,52944.0
2021-09-29 14:35:00,124.16,124.16,124.03,124.11,18094.0,113.3076,113.3076,113.1889,113.2619,18094.0
2021-09-29 14:40:00,124.11,124.18,124.0,124.15,16059.0,113.2619,113.3258,113.1615,113.2984,16059.0
2021-09-29 14:45:00,124.14,124.15,124.01,124.08,15154.0,113.2893,113.2984,113.1707,113.2346,15154.0
2021-09-29 14:50:00,124.09,124.19,124.08,124.16,31958.0,113.2437,113.3349,113.2346,113.3076,31958.0
2021-09-29 14:55:00,124.16,124.18,124.04,124.18,14740.0,113.3076,113.3258,113.198,113.3258,14740.0
2021-09-29 15:00:00,124.18,124.19,123.99,124.03,27993.0,113.3258,113.3349,113.1524,113.1889,27993.0
2021-09-29 15:05:00,124.03,124.09,123.98,123.99,22957.0,113.1889,113.2437,113.1433,113.1524,22957.0
2021-09-29 15:10:00,124.01,124.13,123.94,124.13,19837.0,113.1707,113.2802,113.1068,113.2802,19837.0
2021-09-29 15:15:00,124.1,124.15,123.96,123.96,20825.0,113.2528,113.2984,113.125,113.125,20825.0
2021-09-29 15:20:00,123.94,124.0,123.86,123.89,16529.0,113.1068,113.1615,113.0338,113.0612,16529.0
2021-09-29 15:25:00,123.9,124.01,123.83,123.94,21513.0,113.0703,113.1707,113.0064,113.1068,21513.0
2021-09-29 15:30:00,123.93,123.94,123.83,123.83,34075.0,113.0977,113.1068,113.0064,113.0064,34075.0
2021-09-29 15:35:00,123.83,123.88,123.74,123.78,34687.0,113.0064,113.052,112.9243,112.9608,34687.0
2021-09-29 15:40:00,123.77,123.78,123.59,123.67,31951.0,112.9516,112.9608,112.7874,112.8604,31951.0
2021-09-29 15:45:00,123.66,123.73,123.56,123.58,45455.0,112.8513,112.9151,112.76,112.7783,45455.0
2021-09-29 15:50:00,123.58,123.61,123.45,123.49,84619.0,112.7783,112.8056,112.6596,112.6961,84619.0
2021-09-29 15:55:00,123.47,123.5,123.3,123.36,174266.0,112.6779,112.7052,112.5227,112.5775,174266.0
2021-09-30 09:30:00,124.19,124.37,123.91,123.91,47913.0,113.3349,113.4992,113.0794,113.0794,47913.0
2021-09-30 09:35:00,123.93,123.94,123.66,123.78,19042.0,113.0977,113.1068,112.8513,112.9608,19042.0
2021-09-30 09:40:00,123.76,123.88,123.35,123.39,17304.0,112.9425,113.052,112.5684,112.6049,17304.0
2021-09-30 09:45:00,123.34,123.41,122.96,123.04,34954.0,112.5592,112.6231,112.2124,112.2855,34954.0
2021-09-30 09:50:00,123.06,123.2,122.84,123.2,21678.0,112.3037,112.4315,112.1029,112.4315,21678.0
2021-09-30 09:55:00,123.24,123.32,122.92,122.94,23474.0,112.468,112.541,112.1759,112.1942,23474.0
2021-09-30 10:00:00,122.92,122.92,122.62,122.62,20140.0,112.1759,112.1759,111.9022,111.9022,20140.0
2021-09-30 10:05:00,122.61,122.62,122.19,122.46,25090.0,111.893,111.9022,111.5097,111.7561,25090.0
2021-09-30 10:10:00,122.41,122.59,122.37,122.44,23535.0,111.7105,111.8748,111.674,111.7379,23535.0
2021-09-30 10:15:00,122.43,122.65,122.25,122.55,87712.0,111.7288,111.9295,111.5645,111.8383,87712.0
2021-09-30 10:20:00,122.53,122.7,122.24,122.28,24785.0,111.82,111.9752,111.5554,111.5919,24785.0
2021-09-30 10:25:00,122.23,122.47,122.2,122.26,19877.0,111.5463,111.7653,111.5189,111.5736,19877.0
2021-09-30 10:30:00,122.25,122.29,122.0,122.29,17919.0,111.5645,111.601,111.3364,111.601,17919.0
2021-09-30 10:35:00,122.28,122.33,122.18,122.23,14710.0,111.5919,111.6375,111.5006,111.5463,14710.0
2021-09-30 10:40:00,122.22,122.22,121.91,121.95,19663.0,111.5371,111.5371,111.2542,111.2907,19663.0
2021-09-30 10:45:00,121.93,121.94,121.72,121.76,17516.0,111.2725,111.2816,111.0808,111.1173,17516.0
2021-09-30 10:50:00,121.76,121.76,121.64,121.72,10260.0,111.1173,111.1173,111.0078,111.0808,10260.0
2021-09-30 10:55:00,121.66,121.84,121.46,121.76,14828.0,111.0261,111.1903,110.8436,111.1173,14828.0
2021-09-30 11:00:00,121.75,121.85,121.69,121.8,15627.0,111.1082,111.1995,111.0535,111.1538,15627.0
2021-09-30 11:05:00,121.8,121.9,121.69,121.79,19990.0,111.1538,111.2451,111.0535,111.1447,19990.0
2021-09-30 11:10:00,121.73,121.83,121.65,121.83,23066.0,111.09,111.1812,111.0169,111.1812,23066.0
2021-09-30 11:15:00,121.83,121.98,121.79,121.92,35017.0,111.1812,111.3181,111.1447,111.2633,35017.0
2021-09-30 11:20:00,121.91,122.12,121.85,122.0,12968.0,111.2542,111.4459,111.1995,111.3364,12968.0
2021-09-30 11:25:00,122.02,122.21,122.02,122.19,12124.0,111.3546,111.528,111.3546,111.5097,12124.0
2021-09-30 11:30:00,122.22,122.27,121.96,121.96,31966.0,111.5371,111.5828,111.2999,111.2999,31966.0
2021-09-30 11:35:00,121.96,121.97,121.8,121.9,43011.0,111.2999,111.309,111.1538,111.2451,43011.0
2021-09-30 11:40:00,121.84,121.84,121.56,121.7,15519.0,111.1903,111.1903,110.9348,111.0626,15519.0
2021-09-30 11:45:00,121.71,121.78,121.49,121.56,14360.0,111.0717,111.1356,110.8709,110.9348,14360.0
2021-09-30 11:50:00,121.58,121.78,121.54,121.73,22461.0,110.9531,111.1356,110.9166,111.09,22461.0
2021-09-30 11:55:00,121.71,121.8,121.66,121.78,12061.0,111.0717,111.1538,111.0261,111.1356,12061.0
2021-09-30 12:00:00,121.78,121.8,121.42,121.45,20381.0,111.1356,111.1538,110.8071,110.8344,20381.0
2021-09-30 12:05:00,121.46,121.49,121.15,121.16,20982.0,110.8436,110.8709,110.5607,110.5698,20982.0
2021-09-30 12:10:00,121.18,121.31,121.04,121.2,15378.0,110.588,110.7067,110.4603,110.6063,15378.0
2021-09-30 12:15:00,121.2,121.33,121.13,121.27,33579.0,110.6063,110.7249,110.5424,110.6702,33579.0
2021-09-30 12:20:00,121.31,121.57,121.3,121.44,27023.0,110.7067,110.9439,110.6975,110.8253,27023.0
2021-09-30 12:25:00,121.49,121.63,121.28,121.34,15387.0,110.8709,110.9987,110.6793,110.734,15387.0
2021-09-30 12:30:00,121.3,121.45,121.25,121.45,16770.0,110.6975,110.8344,110.6519,110.8344,16770.0
2021-09-30 12:35:00,121.42,121.67,121.39,121.51,19381.0,110.8071,111.0352,110.7797,110.8892,19381.0
2021-09-30 12:40:00,121.51,121.55,121.34,121.37,9897.0,110.8892,110.9257,110.734,110.7614,9897.0
2021-09-30 12:45:00,121.39,121.54,121.32,121.54,8845.0,110.7797,110.9166,110.7158,110.9166,8845.0
2021-09-30 12:50:00,121.55,121.58,121.4,121.51,18871.0,110.9257,110.9531,110.7888,110.8892,18871.0
2021-09-30 12:55:00,121.5,121.59,121.49,121.54,13198.0,110.8801,110.9622,110.8709,110.9166,13198.0
2021-09-30 13:00:00,121.55,121.86,121.52,121.84,8704.0,110.9257,111.2086,110.8983,111.1903,8704.0
2021-09-30 13:05:00,121.83,121.91,121.72,121.86,17135.0,111.1812,111.2542,111.0808,111.2086,17135.0
2021-09-30 13:10:00,121.9,121.91,121.74,121.78,12677.0,111.2451,111.2542,111.0991,111.1356,12677.0
2021-09-30 13:15:00,121.76,122.06,121.76,121.99,16634.0,111.1173,111.3911,111.1173,111.3272,16634.0
2021-09-30 13:20:00,122.0,122.08,121.93,121.97,17054.0,111.3364,111.4094,111.2725,111.309,17054.0
2021-09-30 13:25:00,121.98,121.99,121.73,121.76,16024.0,111.3181,111.3272,111.09,111.1173,16024.0
2021-09-30 13:30:00,121.75,121.75,121.62,121.69,18319.0,111.1082,111.1082,110.9896,111.0535,18319.0
2021-09-30 13:35:00,121.7,121.9,121.55,121.82,68496.0,111.0626,111.2451,110.9257,111.1721,68496.0
2021-09-30 13:40:00,121.82,121.95,121.76,121.79,12979.0,111.1721,111.2907,111.1173,111.1447,12979.0
2021-09-30 13:45:00,121.81,121.9,121.76,121.83,9474.0,111.163,111.2451,111.1173,111.1812,9474.0
2021-09-30 13:50:00,121.88,122.0,121.82,121.99,8947.0,111.2268,111.3364,111.1721,111.3272,8947.0
2021-09-30 13:55:00,121.99,122.02,121.94,121.99,13637.0,111.3272,111.3546,111.2816,111.3272,13637.0
2021-09-30 14:00:00,122.0,122.17,121.97,122.03,10259.0,111.3364,111.4915,111.309,111.3637,10259.0
2021-09-30 14:05:00,122.03,122.34,122.03,122.32,12760.0,111.3637,111.6466,111.3637,111.6284,12760.0
2021-09-30 14:10:00,122.3,122.31,122.23,122.28,6159.0,111.6101,111.6193,111.5463,111.5919,6159.0
2021-09-30 14:15:00,122.28,122.28,122.11,122.11,11520.0,111.5919,111.5919,111.4367,111.4367,11520.0
2021-09-30 14:20:00,122.1,122.18,122.05,122.16,14341.0,111.4276,111.5006,111.382,111.4824,14341.0
2021-09-30 14:25:00,122.15,122.54,122.11,122.47,28231.0,111.4732,111.8292,111.4367,111.7653,28231.0
2021-09-30 14:30:00,122.5,122.67,122.45,122.65,5887.0,111.7927,111.9478,111.747,111.9295,5887.0
2021-09-30 14:35:00,122.64,122.69,122.56,122.56,15202.0,111.9204,111.966,111.8474,111.8474,15202.0
2021-09-30 14:40:00,122.55,122.8,122.53,122.79,12076.0,111.8383,112.0664,111.82,112.0573,12076.0
2021-09-30 14:45:00,122.77,122.82,122.71,122.81,16056.0,112.0391,112.0847,111.9843,112.0756,16056.0
2021-09-30 14:50:00,122.81,122.95,122.71,122.73,10096.0,112.0756,112.2033,111.9843,112.0025,10096.0
2021-09-30 14:55:00,122.71,122.73,122.58,122.58,10325.0,111.9843,112.0025,111.8657,111.8657,10325.0
2021-09-30 15:00:00,122.6,122.67,122.54,122.59,19009.0,111.8839,111.9478,111.8292,111.8748,19009.0
2021-09-30 15:05:00,122.59,122.7,122.54,122.65,8790.0,111.8748,111.9752,111.8292,111.9295,8790.0
2021-09-30 15:10:00,122.66,122.78,122.57,122.71,19023.0,111.9387,112.0482,111.8565,111.9843,19023.0
2021-09-30 15:15:00,122.72,122.88,122.72,122.8,11825.0,111.9934,112.1394,111.9934,112.0664,11825.0
2021-09-30 15:20:00,122.79,122.79,122.64,122.64,13713.0,112.0573,112.0573,111.9204,111.9204,13713.0
2021-09-30 15:25:00,122.62,122.66,122.4,122.4,18471.0,111.9022,111.9387,111.7014,111.7014,18471.0
2021-09-30 15:30:00,122.43,122.65,122.36,122.59,20191.0,111.7288,111.9295,111.6649,111.8748,20191.0
2021-09-30 15:35:00,122.6,122.6,122.28,122.29,28993.0,111.8839,111.8839,111.5919,111.601,28993.0
2021-09-30 15:40:00,122.29,122.34,122.11,122.15,31084.0,111.601,111.6466,111.4367,111.4732,31084.0
2021-09-30 15:45:00,122.14,122.25,122.02,122.06,36222.0,111.4641,111.5645,111.3546,111.3911,36222.0
2021-09-30 15:50:00,122.06,122.13,121.86,121.96,61788.0,111.3911,111.455,111.2086,111.2999,61788.0
2021-09-30 15:55:00,121.94,121.95,121.6,121.6,247432.0,111.2816,111.2907,110.9713,110.9713,247432.0
2021-10-01 09:30:00,122.43,122.69,121.45,122.22,107948.0,111.7288,111.966,110.8344,111.5371,107948.0
2021-10-01 09:35:00,122.21,122.22,121.09,121.44,115265.0,111.528,111.5371,110.5059,110.8253,115265.0
2021-10-01 09:40:00,121.47,122.39,121.29,122.14,67933.0,110.8527,111.6923,110.6884,111.4641,67933.0
2021-10-01 09:45:00,122.1,122.16,121.59,121.59,37921.0,111.4276,111.4824,110.9622,110.9622,37921.0
2021-10-01 09:50:00,121.6,121.83,121.45,121.8,41078.0,110.9713,111.1812,110.8344,111.1538,41078.0
2021-10-01 09:55:00,121.84,121.9,121.57,121.88,21198.0,111.1903,111.2451,110.9439,111.2268,21198.0
2021-10-01 10:00:00,121.93,122.23,121.77,121.82,21786.0,111.2725,111.5463,111.1265,111.1721,21786.0
2021-10-01 10:05:00,121.82,122.43,121.79,122.4,13732.0,111.1721,111.7288,111.1447,111.7014,13732.0
2021-10-01 10:10:00,122.43,122.49,122.18,122.33,17853.0,111.7288,111.7835,111.5006,111.6375,17853.0
2021-10-01 10:15:00,122.27,122.27,121.6,121.71,26509.0,111.5828,111.5828,110.9713,111.0717,26509.0
2021-10-01 10:20:00,121.74,121.77,121.42,121.44,16171.0,111.0991,111.1265,110.8071,110.8253,16171.0
2021-10-01 10:25:00,121.5,121.84,121.46,121.79,14652.0,110.8801,111.1903,110.8436,111.1447,14652.0
2021-10-01 10:30:00,121.79,122.0,121.78,121.98,12953.0,111.1447,111.3364,111.1356,111.3181,12953.0
2021-10-01 10:35:00,121.98,122.41,121.98,122.03,16028.0,111.3181,111.7105,111.3181,111.3637,16028.0
2021-10-01 10:40:00,122.0,122.23,121.94,121.94,13440.0,111.3364,111.5463,111.2816,111.2816,13440.0
2021-10-01 10:45:00,121.93,121.93,121.76,121.92,14513.0,111.2725,111.2725,111.1173,111.2633,14513.0
2021-10-01 10:50:00,121.95,122.01,121.87,121.91,13120.0,111.2907,111.3455,111.2177,111.2542,13120.0
2021-10-01 10:55:00,121.91,122.31,121.89,122.21,19311.0,111.2542,111.6193,111.236,111.528,19311.0
2021-10-01 11:00:00,122.2,122.43,122.19,122.37,12297.0,111.5189,111.7288,111.5097,111.674,12297.0
2021-10-01 11:05:00,122.35,122.35,122.11,122.13,19886.0,111.6558,111.6558,111.4367,111.455,19886.0
2021-10-01 11:10:00,122.12,122.61,122.09,122.56,12217.0,111.4459,111.893,111.4185,111.8474,12217.0
2021-10-01 11:15:00,122.59,122.64,122.38,122.53,14032.0,111.8748,111.9204,111.6831,111.82,14032.0
2021-10-01 11:20:00,122.55,122.59,122.39,122.49,10580.0,111.8383,111.8748,111.6923,111.7835,10580.0
2021-10-01 11:25:00,122.52,122.56,122.37,122.37,8073.0,111.8109,111.8474,111.674,111.674,8073.0
2021-10-01 11:30:00,122.43,122.58,122.37,122.54,9944.0,111.7288,111.8657,111.674,111.8292,9944.0
2021-10-01 11:35:00,122.55,122.62,122.43,122.57,16049.0,111.8383,111.9022,111.7288,111.8565,16049.0
2021-10-01 11:40:00,122.55,122.81,122.51,122.7,10283.0,111.8383,112.0756,111.8018,111.9752,10283.0
2021-10-01 11:45:00,122.76,122.93,122.74,122.86,8713.0,112.0299,112.1851,112.0117,112.1212,8713.0
2021-10-01 11:50:00,122.85,122.95,122.83,122.91,9065.0,112.1121,112.2033,112.0938,112.1668,9065.0
2021-10-01 11:55:00,122.9,122.93,122.75,122.88,16004.0,112.1577,112.1851,112.0208,112.1394,16004.0
2021-10-01 12:00:00,122.94,122.95,122.79,122.9,7507.0,112.1942,112.2033,112.0573,112.1577,7507.0
2021-10-01 12:05:00,122.92,122.95,122.79,122.94,10612.0,112.1759,112.2033,112.0573,112.1942,10612.0
2021-10-01 12:10:00,122.9,122.92,122.8,122.87,10368.0,112.1577,112.1759,112.0664,112.1303,10368.0
2021-10-01 12:15:00,122.85,122.92,122.74,122.82,6198.0,112.1121,112.1759,112.0117,112.0847,6198.0
2021-10-01 12:20:00,122.85,123.02,122.83,123.0,6056.0,112.1121,112.2672,112.0938,112.2489,6056.0
2021-10-01 12:25:00,122.96,123.21,122.94,123.21,4632.0,112.2124,112.4406,112.1942,112.4406,4632.0
2021-10-01 12:30:00,123.23,123.4,123.12,123.32,17292.0,112.4588,112.614,112.3585,112.541,17292.0
2021-10-01 12:35:00,123.37,123.41,123.26,123.29,8967.0,112.5866,112.6231,112.4862,112.5136,8967.0
2021-10-01 12:40:00,123.29,123.49,123.29,123.44,3821.0,112.5136,112.6961,112.5136,112.6505,3821.0
2021-10-01 12:45:00,123.44,123.53,123.42,123.44,4181.0,112.6505,112.7326,112.6322,112.6505,4181.0
2021-10-01 12:50:00,123.46,123.46,123.31,123.38,8940.0,112.6687,112.6687,112.5319,112.5957,8940.0
2021-10-01 12:55:00,123.42,123.43,123.27,123.33,4702.0,112.6322,112.6414,112.4953,112.5501,4702.0
2021-10-01 13:00:00,123.3,123.44,123.21,123.34,20020.0,112.5227,112.6505,112.4406,112.5592,20020.0
2021-10-01 13:05:00,123.39,123.61,123.38,123.61,9051.0,112.6049,112.8056,112.5957,112.8056,9051.0
2021-10-01 13:10:00,123.71,123.74,123.65,123.74,16012.0,112.8969,112.9243,112.8421,112.9243,16012.0
2021-10-01 13:15:00,123.76,123.79,123.68,123.68,8399.0,112.9425,112.9699,112.8695,112.8695,8399.0
2021-10-01 13:20:00,123.67,123.67,123.55,123.59,10931.0,112.8604,112.8604,112.7509,112.7874,10931.0
2021-10-01 13:25:00,123.59,123.62,123.52,123.56,5257.0,112.7874,112.8148,112.7235,112.76,5257.0
2021-10-01 13:30:00,123.59,123.68,123.5,123.64,11537.0,112.7874,112.8695,112.7052,112.833,11537.0
2021-10-01 13:35:00,123.61,123.7,123.61,123.64,7831.0,112.8056,112.8878,112.8056,112.833,7831.0
2021-10-01 13:40:00,123.64,123.7,123.47,123.5,41156.0,112.833,112.8878,112.6779,112.7052,41156.0
2021-10-01 13:45:00,123.53,123.71,123.47,123.66,64964.0,112.7326,112.8969,112.6779,112.8513,64964.0
2021-10-01 13:50:00,123.61,123.73,123.55,123.7,19708.0,112.8056,112.9151,112.7509,112.8878,19708.0
2021-10-01 13:55:00,123.71,123.73,123.63,123.67,10857.0,112.8969,112.9151,112.8239,112.8604,10857.0
2021-10-01 14:00:00,123.68,123.72,123.5,123.59,18738.0,112.8695,112.906,112.7052,112.7874,18738.0
2021-10-01 14:05:00,123.57,123.62,123.48,123.49,14970.0,112.7691,112.8148,112.687,112.6961,14970.0
2021-10-01 14:10:00,123.49,123.57,123.45,123.5,16334.0,112.6961,112.7691,112.6596,112.7052,16334.0
2021-10-01 14:15:00,123.52,123.56,123.41,123.41,21727.0,112.7235,112.76,112.6231,112.6231,21727.0
2021-10-01 14:20:00,123.41,123.5,123.37,123.45,13061.0,112.6231,112.7052,112.5866,112.6596,13061.0
2021-10-01 14:25:00,123.46,123.56,123.38,123.41,23523.0,112.6687,112.76,112.5957,112.6231,23523.0
2021-10-01 14:30:00,123.44,123.61,123.41,123.57,15452.0,112.6505,112.8056,112.6231,112.7691,15452.0
2021-10-01 14:35:00,123.55,123.63,123.39,123.46,29188.0,112.7509,112.8239,112.6049,112.6687,29188.0
2021-10-01 14:40:00,123.43,123.56,123.38,123.39,13131.0,112.6414,112.76,112.5957,112.6049,13131.0
2021-10-01 14:45:00,123.39,123.42,123.32,123.39,9120.0,112.6049,112.6322,112.541,112.6049,9120.0
2021-10-01 14:50:00,123.39,123.5,123.34,123.46,22719.0,112.6049,112.7052,112.5592,112.6687,22719.0
2021-10-01 14:55:00,123.47,123.62,123.43,123.48,65809.0,112.6779,112.8148,112.6414,112.687,65809.0
2021-10-01 15:00:00,123.5,123.68,123.5,123.63,41514.0,112.7052,112.8695,112.7052,112.8239,41514.0
2021-10-01 15:05:00,123.61,123.69,123.55,123.69,30027.0,112.8056,112.8786,112.7509,112.8786,30027.0
2021-10-01 15:10:00,123.69,123.87,123.69,123.8,11439.0,112.8786,113.0429,112.8786,112.979,11439.0
2021-10-01 15:15:00,123.81,123.89,123.67,123.68,15129.0,112.9882,113.0612,112.8604,112.8695,15129.0
2021-10-01 15:20:00,123.68,123.73,123.47,123.51,23496.0,112.8695,112.9151,112.6779,112.7144,23496.0
2021-10-01 15:25:00,123.51,123.55,123.41,123.55,39566.0,112.7144,112.7509,112.6231,112.7509,39566.0
2021-10-01 15:30:00,123.55,123.55,123.36,123.51,19298.0,112.7509,112.7509,112.5775,112.7144,19298.0
2021-10-01 15:35:00,123.51,123.52,123.3,123.3,21940.0,112.7144,112.7235,112.5227,112.5227,21940.0
2021-10-01 15:40:00,123.32,123.37,123.27,123.36,32926.0,112.541,112.5866,112.4953,112.5775,32926.0
2021-10-01 15:45:00,123.35,123.4,123.22,123.23,28811.0,112.5684,112.614,112.4497,112.4588,28811.0
2021-10-01 15:50:00,123.27,123.57,123.22,123.39,50317.0,112.4953,112.7691,112.4497,112.6049,50317.0
2021-10-01 15:55:00,123.38,123.39,123.06,123.26,159928.0,112.5957,112.6049,112.3037,112.4862,159928.0
2021-10-04 09:30:00,123.22,123.96,123.06,123.43,98229.0,112.4497,113.125,112.3037,112.6414,98229.0
2021-10-04 09:35:00,123.4,123.96,123.35,123.94,10195.0,112.614,113.125,112.5684,113.1068,10195.0
2021-10-04 09:40:00,123.92,123.96,123.56,123.66,15872.0,113.0885,113.125,112.76,112.8513,15872.0
2021-10-04 09:45:00,123.6,123.69,123.42,123.48,10990.0,112.7965,112.8786,112.6322,112.687,10990.0
2021-10-04 09:50:00,123.51,123.65,123.36,123.43,15655.0,112.7144,112.8421,112.5775,112.6414,15655.0
2021-10-04 09:55:00,123.34,123.35,122.85,122.99,16238.0,112.5592,112.5684,112.1121,112.2398,16238.0
2021-10-04 10:00:00,122.97,122.99,122.36,122.42,20694.0,112.2216,112.2398,111.6649,111.7196,20694.0
2021-10-04 10:05:00,122.42,122.47,121.85,121.98,17934.0,111.7196,111.7653,111.1995,111.3181,17934.0
2021-10-04 10:10:00,121.98,122.03,121.72,121.94,17344.0,111.3181,111.3637,111.0808,111.2816,17344.0
2021-10-04 10:15:00,121.94,122.13,121.69,121.85,20536.0,111.2816,111.455,111.0535,111.1995,20536.0
2021-10-04 10:20:00,121.85,121.95,121.28,121.28,18005.0,111.1995,111.2907,110.6793,110.6793,18005.0
2021-10-04 10:25:00,121.29,121.59,121.27,121.41,17151.0,110.6884,110.9622,110.6702,110.7979,17151.0
2021-10-04 10:30:00,121.36,121.45,121.13,121.26,17778.0,110.7523,110.8344,110.5424,110.661,17778.0
2021-10-04 10:35:00,121.26,121.26,120.89,121.09,20980.0,110.661,110.661,110.3234,110.5059,20980.0
2021-10-04 10:40:00,121.04,121.45,121.01,121.12,19569.0,110.4603,110.8344,110.4329,110.5333,19569.0
2021-10-04 10:45:00,121.08,121.34,121.07,121.25,9502.0,110.4968,110.734,110.4876,110.6519,9502.0
2021-10-04 10:50:00,121.23,121.26,120.67,120.75,21927.0,110.6337,110.661,110.1226,110.1956,21927.0
2021-10-04 10:55:00,120.74,121.04,120.72,121.0,21086.0,110.1865,110.4603,110.1682,110.4238,21086.0
2021-10-04 11:00:00,120.98,121.02,120.72,120.87,14031.0,110.4055,110.442,110.1682,110.3051,14031.0
2021-10-04 11:05:00,120.88,121.12,120.7,120.87,46560.0,110.3143,110.5333,110.15,110.3051,46560.0
2021-10-04 11:10:00,120.88,121.0,120.72,120.99,27558.0,110.3143,110.4238,110.1682,110.4146,27558.0
2021-10-04 11:15:00,120.95,121.1,120.79,120.92,13357.0,110.3781,110.515,110.2321,110.3508,13357.0
2021-10-04 11:20:00,120.88,120.97,120.67,120.67,10810.0,110.3143,110.3964,110.1226,110.1226,10810.0
2021-10-04 11:25:00,120.7,121.01,120.62,120.87,17633.0,110.15,110.4329,110.077,110.3051,17633.0
2021-10-04 11:30:00,120.89,120.94,120.73,120.82,23994.0,110.3234,110.369,110.1774,110.2595,23994.0
2021-10-04 11:35:00,120.8,120.87,120.6,120.72,34009.0,110.2412,110.3051,110.0587,110.1682,34009.0
2021-10-04 11:40:00,120.72,120.91,120.67,120.84,32078.0,110.1682,110.3416,110.1226,110.2777,32078.0
2021-10-04 11:45:00,120.85,120.95,120.79,120.79,10802.0,110.2869,110.3781,110.2321,110.2321,10802.0
2021-10-04 11:50:00,120.8,120.99,120.76,120.99,15737.0,110.2412,110.4146,110.2047,110.4146,15737.0
2021-10-04 11:55:00,120.99,121.56,120.93,121.36,31680.0,110.4146,110.9348,110.3599,110.7523,31680.0
2021-10-04 12:00:00,121.37,121.53,121.22,121.22,16720.0,110.7614,110.9074,110.6245,110.6245,16720.0
2021-10-04 12:05:00,121.24,121.45,121.21,121.37,8998.0,110.6428,110.8344,110.6154,110.7614,8998.0
2021-10-04 12:10:00,121.41,121.41,121.24,121.24,10269.0,110.7979,110.7979,110.6428,110.6428,10269.0
2021-10-04 12:15:00,121.24,121.34,121.17,121.32,10797.0,110.6428,110.734,110.5789,110.7158,10797.0
2021-10-04 12:20:00,121.28,121.3,120.92,120.93,10560.0,110.6793,110.6975,110.3508,110.3599,10560.0
2021-10-04 12:25:00,120.91,120.97,120.82,120.94,7933.0,110.3416,110.3964,110.2595,110.369,7933.0
2021-10-04 12:30:00,120.92,121.05,120.92,121.04,7222.0,110.3508,110.4694,110.3508,110.4603,7222.0
2021-10-04 12:35:00,121.05,121.08,120.95,120.97,6515.0,110.4694,110.4968,110.3781,110.3964,6515.0
2021-10-04 12:40:00,120.94,120.94,120.7,120.7,5598.0,110.369,110.369,110.15,110.15,5598.0
2021-10-04 12:45:00,120.7,120.83,120.64,120.78,7586.0,110.15,110.2686,110.0952,110.223,7586.0
2021-10-04 12:50:00,120.77,120.77,120.57,120.75,9286.0,110.2139,110.2139,110.0313,110.1956,9286.0
2021-10-04 12:55:00,120.78,120.79,120.67,120.68,4728.0,110.223,110.2321,110.1226,110.1317,4728.0
2021-10-04 13:00:00,120.66,120.66,120.49,120.58,22990.0,110.1135,110.1135,109.9583,110.0405,22990.0
2021-10-04 13:05:00,120.56,120.75,120.52,120.69,8009.0,110.0222,110.1956,109.9857,110.1409,8009.0
2021-10-04 13:10:00,120.66,120.97,120.62,120.83,10712.0,110.1135,110.3964,110.077,110.2686,10712.0
2021-10-04 13:15:00,120.83,120.84,120.68,120.72,8802.0,110.2686,110.2777,110.1317,110.1682,8802.0
2021-10-04 13:20:00,120.71,120.77,120.68,120.76,10421.0,110.1591,110.2139,110.1317,110.2047,10421.0
2021-10-04 13:25:00,120.72,120.76,120.56,120.56,11146.0,110.1682,110.2047,110.0222,110.0222,11146.0
2021-10-04 13:30:00,120.74,120.75,120.58,120.72,15127.0,110.1865,110.1956,110.0405,110.1682,15127.0
2021-10-04 13:35:00,120.71,120.77,120.65,120.7,25609.0,110.1591,110.2139,110.1044,110.15,25609.0
2021-10-04 13:40:00,120.68,120.74,120.54,120.61,75885.0,110.1317,110.1865,110.004,110.0679,75885.0
2021-10-04 13:45:00,120.59,120.69,120.54,120.65,11955.0,110.0496,110.1409,110.004,110.1044,11955.0
2021-10-04 13:50:00,120.59,120.6,120.33,120.39,9420.0,110.0496,110.0587,109.8123,109.8671,9420.0
2021-10-04 13:55:00,120.31,120.47,120.29,120.39,11942.0,109.7941,109.9401,109.7758,109.8671,11942.0
2021-10-04 14:00:00,120.35,120.57,120.35,120.44,43161.0,109.8306,110.0313,109.8306,109.9127,43161.0
2021-10-04 14:05:00,120.45,120.55,120.39,120.45,12694.0,109.9218,110.0131,109.8671,109.9218,12694.0
2021-10-04 14:10:00,120.44,120.45,120.28,120.33,29149.0,109.9127,109.9218,109.7667,109.8123,29149.0
2021-10-04 14:15:00,120.35,120.58,120.34,120.5,19544.0,109.8306,110.0405,109.8215,109.9675,19544.0
2021-10-04 14:20:00,120.5,120.7,120.5,120.62,45240.0,109.9675,110.15,109.9675,110.077,45240.0
2021-10-04 14:25:00,120.63,120.63,120.4,120.55,10338.0,110.0861,110.0861,109.8762,110.0131,10338.0
2021-10-04 14:30:00,120.6,120.6,120.45,120.53,11958.0,110.0587,110.0587,109.9218,109.9948,11958.0
2021-10-04 14:35:00,120.53,120.7,120.38,120.67,80367.0,109.9948,110.15,109.858,110.1226,80367.0
2021-10-04 14:40:00,120.64,120.78,120.58,120.77,13743.0,110.0952,110.223,110.0405,110.2139,13743.0
2021-10-04 14:45:00,120.75,120.79,120.69,120.78,11846.0,110.1956,110.2321,110.1409,110.223,11846.0
2021-10-04 14:50:00,120.81,120.83,120.71,120.77,19471.0,110.2504,110.2686,110.1591,110.2139,19471.0
2021-10-04 14:55:00,120.77,120.8,120.69,120.78,16120.0,110.2139,110.2412,110.1409,110.223,16120.0
2021-10-04 15:00:00,120.78,121.1,120.73,121.06,18927.0,110.223,110.515,110.1774,110.4785,18927.0
2021-10-04 15:05:00,121.09,121.1,120.88,120.97,18833.0,110.5059,110.515,110.3143,110.3964,18833.0
2021-10-04 15:10:00,120.92,120.92,120.74,120.82,19151.0,110.3508,110.3508,110.1865,110.2595,19151.0
2021-10-04 15:15:00,120.83,120.88,120.64,120.76,16658.0,110.2686,110.3143,110.0952,110.2047,16658.0
2021-10-04 15:20:00,120.76,120.76,120.61,120.64,40007.0,110.2047,110.2047,110.0679,110.0952,40007.0
2021-10-04 15:25:00,120.61,120.76,120.54,120.7,15893.0,110.0679,110.2047,110.004,110.15,15893.0
2021-10-04 15:30:00,120.7,120.81,120.63,120.76,23895.0,110.15,110.2504,110.0861,110.2047,23895.0
2021-10-04 15:35:00,120.76,120.89,120.7,120.76,33125.0,110.2047,110.3234,110.15,110.2047,33125.0
2021-10-04 15:40:00,120.78,121.24,120.75,121.16,32399.0,110.223,110.6428,110.1956,110.5698,32399.0
2021-10-04 15:45:00,121.17,121.28,121.05,121.05,39422.0,110.5789,110.6793,110.4694,110.4694,39422.0
2021-10-04 15:50:00,121.03,121.03,120.56,120.62,76122.0,110.4511,110.4511,110.0222,110.077,76122.0
2021-10-04 15:55:00,120.62,121.08,120.61,121.02,143275.0,110.077,110.4968,110.0679,110.442,143275.0
2021-10-05 09:30:00,120.5,121.05,120.5,120.69,22756.0,109.9675,110.4694,109.9675,110.1409,22756.0
2021-10-05 09:35:00,120.77,120.88,120.23,120.53,12270.0,110.2139,110.3143,109.7211,109.9948,12270.0
2021-10-05 09:40:00,120.46,120.62,120.46,120.54,30588.0,109.931,110.077,109.931,110.004,30588.0
2021-10-05 09:45:00,120.55,120.95,120.55,120.86,20293.0,110.0131,110.3781,110.0131,110.296,20293.0
2021-10-05 09:50:00,120.89,121.38,120.89,121.38,3446.0,110.3234,110.7705,110.3234,110.7705,3446.0
2021-10-05 09:55:00,121.34,121.67,121.24,121.52,34033.0,110.734,111.0352,110.6428,110.8983,34033.0
2021-10-05 10:00:00,121.53,121.97,121.53,121.66,18834.0,110.9074,111.309,110.9074,111.0261,18834.0
2021-10-05 10:05:00,121.66,121.71,121.49,121.65,6801.0,111.0261,111.0717,110.8709,111.0169,6801.0
2021-10-05 10:10:00,121.78,121.98,121.75,121.89,12475.0,111.1356,111.3181,111.1082,111.236,12475.0
2021-10-05 10:15:00,121.89,121.89,121.63,121.77,14173.0,111.236,111.236,110.9987,111.1265,14173.0
2021-10-05 10:20:00,121.82,122.14,121.82,122.0,9955.0,111.1721,111.4641,111.1721,111.3364,9955.0
2021-10-05 10:25:00,122.06,122.52,122.06,122.51,40943.0,111.3911,111.8109,111.3911,111.8018,40943.0
2021-10-05 10:30:00,122.51,122.66,122.34,122.49,24015.0,111.8018,111.9387,111.6466,111.7835,24015.0
2021-10-05 10:35:00,122.49,122.68,122.49,122.62,19167.0,111.7835,111.9569,111.7835,111.9022,19167.0
2021-10-05 10:40:00,122.64,122.69,122.24,122.31,19429.0,111.9204,111.966,111.5554,111.6193,19429.0
2021-10-05 10:45:00,122.36,122.54,122.36,122.53,6779.0,111.6649,111.8292,111.6649,111.82,6779.0
2021-10-05 10:50:00,122.55,122.61,122.34,122.34,9146.0,111.8383,111.893,111.6466,111.6466,9146.0
2021-10-05 10:55:00,122.36,122.39,122.2,122.35,8722.0,111.6649,111.6923,111.5189,111.6558,8722.0
2021-10-05 11:00:00,122.36,122.42,122.32,122.42,8129.0,111.6649,111.7196,111.6284,111.7196,8129.0
2021-10-05 11:05:00,122.42,122.57,122.41,122.45,7570.0,111.7196,111.8565,111.7105,111.747,7570.0
2021-10-05 11:10:00,122.46,122.47,122.33,122.38,12923.0,111.7561,111.7653,111.6375,111.6831,12923.0
2021-10-05 11:15:00,122.38,122.53,122.29,122.48,49673.0,111.6831,111.82,111.601,111.7744,49673.0
2021-10-05 11:20:00,122.5,122.56,122.34,122.34,13174.0,111.7927,111.8474,111.6466,111.6466,13174.0
2021-10-05 11:25:00,122.33,122.33,122.15,122.21,10834.0,111.6375,111.6375,111.4732,111.528,10834.0
2021-10-05 11:30:00,122.23,122.23,122.12,122.15,10666.0,111.5463,111.5463,111.4459,111.4732,10666.0
2021-10-05 11:35:00,122.17,122.39,122.1,122.12,6753.0,111.4915,111.6923,111.4276,111.4459,6753.0
2021-10-05 11:40:00,122.08,122.08,121.77,121.77,4785.0,111.4094,111.4094,111.1265,111.1265,4785.0
2021-10-05 11:45:00,121.78,121.82,121.57,121.64,11490.0,111.1356,111.1721,110.9439,111.0078,11490.0
2021-10-05 11:50:00,121.64,121.81,121.64,121.79,12575.0,111.0078,111.163,111.0078,111.1447,12575.0
2021-10-05 11:55:00,121.8,121.86,121.7,121.82,5815.0,111.1538,111.2086,111.0626,111.1721,5815.0
2021-10-05 12:00:00,121.77,121.8,121.68,121.74,5066.0,111.1265,111.1538,111.0443,111.0991,5066.0
2021-10-05 12:05:00,121.75,121.77,121.68,121.76,6497.0,111.1082,111.1265,111.0443,111.1173,6497.0
2021-10-05 12:10:00,121.76,121.8,121.44,121.47,14106.0,111.1173,111.1538,110.8253,110.8527,14106.0
2021-10-05 12:15:00,121.44,121.44,121.19,121.27,14166.0,110.8253,110.8253,110.5972,110.6702,14166.0
2021-10-05 12:20:00,121.22,121.26,121.01,121.05,11169.0,110.6245,110.661,110.4329,110.4694,11169.0
2021-10-05 12:25:00,121.05,121.07,120.91,120.91,6619.0,110.4694,110.4876,110.3416,110.3416,6619.0
2021-10-05 12:30:00,120.93,121.03,120.8,120.96,17126.0,110.3599,110.4511,110.2412,110.3873,17126.0
2021-10-05 12:35:00,120.99,121.01,120.66,120.66,64983.0,110.4146,110.4329,110.1135,110.1135,64983.0
2021-10-05 12:40:00,120.68,121.19,120.68,121.09,69984.0,110.1317,110.5972,110.1317,110.5059,69984.0
2021-10-05 12:45:00,121.12,121.37,121.12,121.25,12708.0,110.5333,110.7614,110.5333,110.6519,12708.0
2021-10-05 12:50:00,121.23,121.25,121.14,121.17,4448.0,110.6337,110.6519,110.5515,110.5789,4448.0
2021-10-05 12:55:00,121.13,121.16,120.79,120.93,20010.0,110.5424,110.5698,110.2321,110.3599,20010.0
2021-10-05 13:00:00,120.97,120.97,120.71,120.78,7111.0,110.3964,110.3964,110.1591,110.223,7111.0
2021-10-05 13:05:00,120.76,120.87,120.73,120.84,13129.0,110.2047,110.3051,110.1774,110.2777,13129.0
2021-10-05 13:10:00,120.84,120.88,120.76,120.76,9856.0,110.2777,110.3143,110.2047,110.2047,9856.0
2021-10-05 13:15:00,120.75,121.07,120.71,120.99,15448.0,110.1956,110.4876,110.1591,110.4146,15448.0
2021-10-05 13:20:00,121.01,121.16,121.01,121.16,3843.0,110.4329,110.5698,110.4329,110.5698,3843.0
2021-10-05 13:25:00,121.18,121.19,121.08,121.12,6013.0,110.588,110.5972,110.4968,110.5333,6013.0
2021-10-05 13:30:00,121.16,121.22,121.01,121.01,9677.0,110.5698,110.6245,110.4329,110.4329,9677.0
2021-10-05 13:35:00,121.03,121.09,120.99,121.0,10392.0,110.4511,110.5059,110.4146,110.4238,10392.0
2021-10-05 13:40:00,120.99,121.15,120.99,121.12,10764.0,110.4146,110.5607,110.4146,110.5333,10764.0
2021-10-05 13:45:00,121.11,121.29,121.1,121.14,20789.0,110.5241,110.6884,110.515,110.5515,20789.0
2021-10-05 13:50:00,121.13,121.18,121.07,121.07,6565.0,110.5424,110.588,110.4876,110.4876,6565.0
2021-10-05 13:55:00,121.08,121.1,120.9,120.93,15440.0,110.4968,110.515,110.3325,110.3599,15440.0
2021-10-05 14:00:00,120.91,121.15,120.9,121.1,12606.0,110.3416,110.5607,110.3325,110.515,12606.0
2021-10-05 14:05:00,121.11,121.12,121.0,121.06,12991.0,110.5241,110.5333,110.4238,110.4785,12991.0
2021-10-05 14:10:00,121.06,121.06,120.76,120.78,17105.0,110.4785,110.4785,110.2047,110.223,17105.0
2021-10-05 14:15:00,120.78,120.89,120.77,120.85,26953.0,110.223,110.3234,110.2139,110.2869,26953.0
2021-10-05 14:20:00,120.87,120.87,120.74,120.85,7807.0,110.3051,110.3051,110.1865,110.2869,7807.0
2021-10-05 14:25:00,120.85,120.91,120.85,120.88,15237.0,110.2869,110.3416,110.2869,110.3143,15237.0
2021-10-05 14:30:00,120.88,121.01,120.86,120.95,10406.0,110.3143,110.4329,110.296,110.3781,10406.0
2021-10-05 14:35:00,120.95,120.97,120.82,120.84,22862.0,110.3781,110.3964,110.2595,110.2777,22862.0
2021-10-05 14:40:00,120.83,120.87,120.78,120.87,16348.0,110.2686,110.3051,110.223,110.3051,16348.0
2021-10-05 14:45:00,120.87,120.96,120.75,120.79,57776.0,110.3051,110.3873,110.1956,110.2321,57776.0
2021-10-05 14:50:00,120.78,120.85,120.75,120.81,20510.0,110.223,110.2869,110.1956,110.2504,20510.0
2021-10-05 14:55:00,120.82,120.91,120.74,120.87,51662.0,110.2595,110.3416,110.1865,110.3051,51662.0
2021-10-05 15:00:00,120.87,120.99,120.86,120.9,16909.0,110.3051,110.4146,110.296,110.3325,16909.0
2021-10-05 15:05:00,120.9,120.96,120.64,120.71,28764.0,110.3325,110.3873,110.0952,110.1591,28764.0
2021-10-05 15:10:00,120.74,120.74,120.5,120.55,23199.0,110.1865,110.1865,109.9675,110.0131,23199.0
2021-10-05 15:15:00,120.55,120.57,120.45,120.46,20701.0,110.0131,110.0313,109.9218,109.931,20701.0
2021-10-05 15:20:00,120.45,120.45,120.33,120.33,17560.0,109.9218,109.9218,109.8123,109.8123,17560.0
2021-10-05 15:25:00,120.32,120.59,120.25,120.59,75075.0,109.8032,110.0496,109.7393,110.0496,75075.0
2021-10-05 15:30:00,120.64,120.76,120.57,120.61,45848.0,110.0952,110.2047,110.0313,110.0679,45848.0
2021-10-05 15:35:00,120.62,120.76,120.6,120.68,21496.0,110.077,110.2047,110.0587,110.1317,21496.0
2021-10-05 15:40:00,120.67,120.8,120.67,120.69,26498.0,110.1226,110.2412,110.1226,110.1409,26498.0
2021-10-05 15:45:00,120.68,120.69,120.56,120.59,38116.0,110.1317,110.1409,110.0222,110.0496,38116.0
2021-10-05 15:50:00,120.61,120.61,120.33,120.37,60685.0,110.0679,110.0679,109.8123,109.8488,60685.0
2021-10-05 15:55:00,120.36,120.41,120.27,120.34,148767.0,109.8397,109.8853,109.7576,109.8215,148767.0
2021-10-06 09:30:00,119.17,119.38,118.56,118.6,48251.0,108.7537,108.9454,108.197,108.2335,48251.0
2021-10-06 09:35:00,118.63,119.41,118.58,119.19,27101.0,108.2609,108.9727,108.2153,108.772,27101.0
2021-10-06 09:40:00,119.23,119.65,119.22,119.6,24860.0,108.8085,109.1918,108.7993,109.1461,24860.0
2021-10-06 09:45:00,119.56,119.72,119.42,119.58,15013.0,109.1096,109.2556,108.9819,109.1279,15013.0
2021-10-06 09:50:00,119.63,119.64,119.08,119.15,12405.0,109.1735,109.1826,108.6716,108.7355,12405.0
2021-10-06 09:55:00,119.1,119.11,118.82,118.88,9337.0,108.6898,108.699,108.4343,108.4891,9337.0
2021-10-06 10:00:00,118.83,118.84,118.48,118.55,24994.0,108.4434,108.4526,108.124,108.1879,24994.0
2021-10-06 10:05:00,118.52,118.58,118.37,118.39,24564.0,108.1605,108.2153,108.0236,108.0419,24564.0
2021-10-06 10:10:00,118.34,119.01,118.28,119.01,15766.0,107.9963,108.6077,107.9415,108.6077,15766.0
2021-10-06 10:15:00,119.03,119.2,118.92,119.05,42985.0,108.626,108.7811,108.5256,108.6442,42985.0
2021-10-06 10:20:00,119.02,119.74,118.99,119.73,17524.0,108.6168,109.2739,108.5895,109.2648,17524.0
2021-10-06 10:25:00,119.78,120.0,119.73,119.83,13790.0,109.3104,109.5112,109.2648,109.356,13790.0
2021-10-06 10:30:00,119.86,120.01,119.76,119.85,13599.0,109.3834,109.5203,109.2921,109.3743,13599.0
2021-10-06 10:35:00,119.9,120.01,119.72,119.97,16424.0,109.4199,109.5203,109.2556,109.4838,16424.0
2021-10-06 10:40:00,119.97,120.05,119.79,119.79,15707.0,109.4838,109.5568,109.3195,109.3195,15707.0
2021-10-06 10:45:00,119.81,120.13,119.68,120.13,10452.0,109.3378,109.6298,109.2191,109.6298,10452.0
2021-10-06 10:50:00,120.1,120.18,119.66,119.86,49942.0,109.6024,109.6754,109.2009,109.3834,49942.0
2021-10-06 10:55:00,119.89,119.9,119.68,119.83,11867.0,109.4108,109.4199,109.2191,109.356,11867.0
2021-10-06 11:00:00,119.84,120.06,119.74,119.86,15646.0,109.3652,109.5659,109.2739,109.3834,15646.0
2021-10-06 11:05:00,119.81,119.84,119.7,119.83,15708.0,109.3378,109.3652,109.2374,109.356,15708.0
2021-10-06 11:10:00,119.83,120.01,119.74,120.0,14217.0,109.356,109.5203,109.2739,109.5112,14217.0
2021-10-06 11:15:00,120.0,120.23,119.95,119.98,29087.0,109.5112,109.7211,109.4655,109.4929,29087.0
2021-10-06 11:20:00,119.97,120.0,119.71,119.76,19946.0,109.4838,109.5112,109.2465,109.2921,19946.0
2021-10-06 11:25:00,119.72,119.84,119.64,119.64,26725.0,109.2556,109.3652,109.1826,109.1826,26725.0
2021-10-06 11:30:00,119.67,119.84,119.41,119.43,13739.0,109.21,109.3652,108.9727,108.991,13739.0
2021-10-06 11:35:00,119.37,119.45,119.16,119.32,31807.0,108.9362,109.0092,108.7446,108.8906,31807.0
2021-10-06 11:40:00,119.35,119.42,119.14,119.2,34550.0,108.918,108.9819,108.7263,108.7811,34550.0
2021-10-06 11:45:00,119.26,119.4,119.21,119.23,56628.0,108.8359,108.9636,108.7902,108.8085,56628.0
2021-10-06 11:50:00,119.21,119.54,119.19,119.46,26991.0,108.7902,109.0914,108.772,109.0184,26991.0
2021-10-06 11:55:00,119.46,119.67,119.45,119.48,39842.0,109.0184,109.21,109.0092,109.0366,39842.0
2021-10-06 12:00:00,119.5,119.54,119.29,119.39,25157.0,109.0549,109.0914,108.8632,108.9545,25157.0
2021-10-06 12:05:00,119.37,119.38,119.15,119.2,20447.0,108.9362,108.9454,108.7355,108.7811,20447.0
2021-10-06 12:10:00,119.2,119.31,119.19,119.3,8905.0,108.7811,108.8815,108.772,108.8724,8905.0
2021-10-06 12:15:00,119.28,119.61,119.23,119.53,22343.0,108.8541,109.1553,108.8085,109.0823,22343.0
2021-10-06 12:20:00,119.55,119.55,119.31,119.41,10369.0,109.1005,109.1005,108.8815,108.9727,10369.0
2021-10-06 12:25:00,119.4,119.59,119.35,119.5,42296.0,108.9636,109.137,108.918,109.0549,42296.0
2021-10-06 12:30:00,119.47,119.48,119.3,119.3,9366.0,109.0275,109.0366,108.8724,108.8724,9366.0
2021-10-06 12:35:00,119.36,119.42,119.24,119.4,8860.0,108.9271,108.9819,108.8176,108.9636,8860.0
2021-10-06 12:40:00,119.4,119.56,119.39,119.49,5515.0,108.9636,109.1096,108.9545,109.0457,5515.0
2021-10-06 12:45:00,119.56,119.56,119.38,119.41,7198.0,109.1096,109.1096,108.9454,108.9727,7198.0
2021-10-06 12:50:00,119.41,119.54,119.37,119.49,4824.0,108.9727,109.0914,108.9362,109.0457,4824.0
2021-10-06 12:55:00,119.48,119.61,119.48,119.55,6756.0,109.0366,109.1553,109.0366,109.1005,6756.0
2021-10-06 13:00:00,119.59,119.61,119.46,119.5,9296.0,109.137,109.1553,109.0184,109.0549,9296.0
2021-10-06 13:05:00,119.48,119.52,119.37,119.5,6730.0,109.0366,109.0731,108.9362,109.0549,6730.0
2021-10-06 13:10:00,119.47,119.6,119.4,119.6,5851.0,109.0275,109.1461,108.9636,109.1461,5851.0
2021-10-06 13:15:00,119.6,119.7,119.57,119.64,8046.0,109.1461,109.2374,109.1188,109.1826,8046.0
2021-10-06 13:20:00,119.66,119.82,119.62,119.78,6879.0,109.2009,109.3469,109.1644,109.3104,6879.0
2021-10-06 13:25:00,119.82,119.98,119.77,119.95,8736.0,109.3469,109.4929,109.3013,109.4655,8736.0
2021-10-06 13:30:00,119.99,120.19,119.97,120.19,6867.0,109.502,109.6846,109.4838,109.6846,6867.0
2021-10-06 13:35:00,120.16,120.35,120.14,120.34,7438.0,109.6572,109.8306,109.6389,109.8215,7438.0
2021-10-06 13:40:00,120.34,120.39,120.31,120.34,6363.0,109.8215,109.8671,109.7941,109.8215,6363.0
2021-10-06 13:45:00,120.31,120.43,120.28,120.34,9662.0,109.7941,109.9036,109.7667,109.8215,9662.0
2021-10-06 13:50:00,120.31,120.32,120.1,120.1,6574.0,109.7941,109.8032,109.6024,109.6024,6574.0
2021-10-06 13:55:00,120.14,120.32,120.14,120.32,4782.0,109.6389,109.8032,109.6389,109.8032,4782.0
2021-10-06 14:00:00,120.32,120.47,120.19,120.39,13811.0,109.8032,109.9401,109.6846,109.8671,13811.0
2021-10-06 14:05:00,120.43,120.51,120.34,120.48,9384.0,109.9036,109.9766,109.8215,109.9492,9384.0
2021-10-06 14:10:00,120.49,120.71,120.49,120.71,6940.0,109.9583,110.1591,109.9583,110.1591,6940.0
2021-10-06 14:15:00,120.69,120.79,120.66,120.73,8788.0,110.1409,110.2321,110.1135,110.1774,8788.0
2021-10-06 14:20:00,120.73,120.75,120.56,120.57,7812.0,110.1774,110.1956,110.0222,110.0313,7812.0
2021-10-06 14:25:00,120.61,120.61,120.44,120.58,23467.0,110.0679,110.0679,109.9127,110.0405,23467.0
2021-10-06 14:30:00,120.55,120.65,120.44,120.63,15455.0,110.0131,110.1044,109.9127,110.0861,15455.0
2021-10-06 14:35:00,120.62,120.69,120.5,120.57,9049.0,110.077,110.1409,109.9675,110.0313,9049.0
2021-10-06 14:40:00,120.67,120.8,120.64,120.75,6025.0,110.1226,110.2412,110.0952,110.1956,6025.0
2021-10-06 14:45:00,120.78,120.85,120.71,120.72,10515.0,110.223,110.2869,110.1591,110.1682,10515.0
2021-10-06 14:50:00,120.74,120.75,120.5,120.67,13959.0,110.1865,110.1956,109.9675,110.1226,13959.0
2021-10-06 14:55:00,120.69,120.72,120.43,120.48,9893.0,110.1409,110.1682,109.9036,109.9492,9893.0
2021-10-06 15:00:00,120.49,120.51,120.3,120.3,24202.0,109.9583,109.9766,109.7849,109.7849,24202.0
2021-10-06 15:05:00,120.31,120.44,120.25,120.29,10399.0,109.7941,109.9127,109.7393,109.7758,10399.0
2021-10-06 15:10:00,120.31,120.46,120.2,120.23,20603.0,109.7941,109.931,109.6937,109.7211,20603.0
2021-10-06 15:15:00,120.24,120.42,120.24,120.29,8300.0,109.7302,109.8945,109.7302,109.7758,8300.0
2021-10-06 15:20:00,120.31,120.35,120.19,120.35,8685.0,109.7941,109.8306,109.6846,109.8306,8685.0
2021-10-06 15:25:00,120.34,120.72,120.32,120.59,54909.0,109.8215,110.1682,109.8032,110.0496,54909.0
2021-10-06 15:30:00,120.58,120.93,120.45,120.73,54178.0,110.0405,110.3599,109.9218,110.1774,54178.0
2021-10-06 15:35:00,120.7,120.71,120.49,120.59,22780.0,110.15,110.1591,109.9583,110.0496,22780.0
2021-10-06 15:40:00,120.6,120.79,120.54,120.79,15740.0,110.0587,110.2321,110.004,110.2321,15740.0
2021-10-06 15:45:00,120.77,120.91,120.67,120.73,21940.0,110.2139,110.3416,110.1226,110.1774,21940.0
2021-10-06 15:50:00,120.75,121.11,120.74,120.92,47389.0,110.1956,110.5241,110.1865,110.3508,47389.0
2021-10-06 15:55:00,120.92,121.19,120.9,121.11,124824.0,110.3508,110.5972,110.3325,110.5241,124824.0
2021-10-07 09:30:00,121.78,122.28,121.66,122.22,45481.0,111.1356,111.5919,111.0261,111.5371,45481.0
2021-10-07 09:35:00,122.26,122.78,121.89,122.78,90781.0,111.5736,112.0482,111.236,112.0482,90781.0
2021-10-07 09:40:00,122.8,122.89,122.49,122.72,20561.0,112.0664,112.1486,111.7835,111.9934,20561.0
2021-10-07 09:45:00,122.79,122.88,122.49,122.6,13270.0,112.0573,112.1394,111.7835,111.8839,13270.0
2021-10-07 09:50:00,122.59,122.9,122.59,122.7,23699.0,111.8748,112.1577,111.8748,111.9752,23699.0
2021-10-07 09:55:00,122.7,122.71,122.34,122.48,11158.0,111.9752,111.9843,111.6466,111.7744,11158.0
2021-10-07 10:00:00,122.59,122.82,122.58,122.82,9820.0,111.8748,112.0847,111.8657,112.0847,9820.0
2021-10-07 10:05:00,122.82,122.9,122.69,122.86,18092.0,112.0847,112.1577,111.966,112.1212,18092.0
2021-10-07 10:10:00,122.86,122.93,122.76,122.82,26844.0,112.1212,112.1851,112.0299,112.0847,26844.0
2021-10-07 10:15:00,122.84,122.87,122.59,122.72,29890.0,112.1029,112.1303,111.8748,111.9934,29890.0
2021-10-07 10:20:00,122.73,122.85,122.65,122.7,21375.0,112.0025,112.1121,111.9295,111.9752,21375.0
2021-10-07 10:25:00,122.73,122.78,122.56,122.58,23406.0,112.0025,112.0482,111.8474,111.8657,23406.0
2021-10-07 10:30:00,122.58,122.84,122.57,122.8,37259.0,111.8657,112.1029,111.8565,112.0664,37259.0
2021-10-07 10:35:00,122.78,122.78,122.4,122.44,28380.0,112.0482,112.0482,111.7014,111.7379,28380.0
2021-10-07 10:40:00,122.49,122.77,122.49,122.59,42186.0,111.7835,112.0391,111.7835,111.8748,42186.0
2021-10-07 10:45:00,122.61,122.66,122.5,122.63,22057.0,111.893,111.9387,111.7927,111.9113,22057.0
2021-10-07 10:50:00,122.61,122.67,122.58,122.66,8877.0,111.893,111.9478,111.8657,111.9387,8877.0
2021-10-07 10:55:00,122.66,122.74,122.6,122.73,31516.0,111.9387,112.0117,111.8839,112.0025,31516.0
2021-10-07 11:00:00,122.72,122.72,122.44,122.57,31465.0,111.9934,111.9934,111.7379,111.8565,31465.0
2021-10-07 11:05:00,122.57,122.79,122.52,122.66,22199.0,111.8565,112.0573,111.8109,111.9387,22199.0
2021-10-07 11:10:00,122.68,122.69,122.5,122.52,8611.0,111.9569,111.966,111.7927,111.8109,8611.0
2021-10-07 11:15:00,122.51,122.53,122.4,122.4,16722.0,111.8018,111.82,111.7014,111.7014,16722.0
2021-10-07 11:20:00,122.42,122.54,122.34,122.38,22903.0,111.7196,111.8292,111.6466,111.6831,22903.0
2021-10-07 11:25:00,122.36,122.37,122.23,122.23,5835.0,111.6649,111.674,111.5463,111.5463,5835.0
2021-10-07 11:30:00,122.25,122.45,122.23,122.38,10569.0,111.5645,111.747,111.5463,111.6831,10569.0
2021-10-07 11:35:00,122.39,122.52,122.39,122.51,14579.0,111.6923,111.8109,111.6923,111.8018,14579.0
2021-10-07 11:40:00,122.48,122.51,122.39,122.48,9220.0,111.7744,111.8018,111.6923,111.7744,9220.0
2021-10-07 11:45:00,122.51,122.55,122.45,122.5,11294.0,111.8018,111.8383,111.747,111.7927,11294.0
2021-10-07 11:50:00,122.51,122.65,122.44,122.65,29643.0,111.8018,111.9295,111.7379,111.9295,29643.0
2021-10-07 11:55:00,122.66,122.79,122.66,122.69,7556.0,111.9387,112.0573,111.9387,111.966,7556.0
2021-10-07 12:00:00,122.64,122.8,122.64,122.77,8504.0,111.9204,112.0664,111.9204,112.0391,8504.0
2021-10-07 12:05:00,122.78,122.84,122.74,122.76,5255.0,112.0482,112.1029,112.0117,112.0299,5255.0
2021-10-07 12:10:00,122.74,122.99,122.74,122.96,15591.0,112.0117,112.2398,112.0117,112.2124,15591.0
2021-10-07 12:15:00,122.96,122.97,122.82,122.89,6617.0,112.2124,112.2216,112.0847,112.1486,6617.0
2021-10-07 12:20:00,122.88,122.88,122.78,122.78,10132.0,112.1394,112.1394,112.0482,112.0482,10132.0
2021-10-07 12:25:00,122.8,122.82,122.75,122.77,23374.0,112.0664,112.0847,112.0208,112.0391,23374.0
2021-10-07 12:30:00,122.77,122.79,122.54,122.54,42740.0,112.0391,112.0573,111.8292,111.8292,42740.0
2021-10-07 12:35:00,122.55,122.66,122.52,122.63,5899.0,111.8383,111.9387,111.8109,111.9113,5899.0
2021-10-07 12:40:00,122.63,122.63,122.5,122.53,5225.0,111.9113,111.9113,111.7927,111.82,5225.0
2021-10-07 12:45:00,122.45,122.45,122.28,122.29,4916.0,111.747,111.747,111.5919,111.601,4916.0
2021-10-07 12:50:00,122.26,122.33,122.26,122.28,5180.0,111.5736,111.6375,111.5736,111.5919,5180.0
2021-10-07 12:55:00,122.3,122.45,122.28,122.32,7122.0,111.6101,111.747,111.5919,111.6284,7122.0
2021-10-07 13:00:00,122.37,122.38,122.25,122.25,4363.0,111.674,111.6831,111.5645,111.5645,4363.0
2021-10-07 13:05:00,122.28,122.28,122.17,122.25,7547.0,111.5919,111.5919,111.4915,111.5645,7547.0
2021-10-07 13:10:00,122.24,122.31,122.2,122.22,4968.0,111.5554,111.6193,111.5189,111.5371,4968.0
2021-10-07 13:15:00,122.23,122.35,122.23,122.29,8777.0,111.5463,111.6558,111.5463,111.601,8777.0
2021-10-07 13:20:00,122.28,122.28,122.15,122.21,6752.0,111.5919,111.5919,111.4732,111.528,6752.0
2021-10-07 13:25:00,122.2,122.33,122.19,122.33,8600.0,111.5189,111.6375,111.5097,111.6375,8600.0
2021-10-07 13:30:00,122.34,122.34,122.23,122.27,4796.0,111.6466,111.6466,111.5463,111.5828,4796.0
2021-10-07 13:35:00,122.28,122.33,122.12,122.13,8109.0,111.5919,111.6375,111.4459,111.455,8109.0
2021-10-07 13:40:00,122.13,122.29,122.09,122.23,11368.0,111.455,111.601,111.4185,111.5463,11368.0
2021-10-07 13:45:00,122.23,122.23,122.07,122.09,6483.0,111.5463,111.5463,111.4002,111.4185,6483.0
2021-10-07 13:50:00,122.07,122.19,122.05,122.15,15256.0,111.4002,111.5097,111.382,111.4732,15256.0
2021-10-07 13:55:00,122.17,122.21,122.15,122.18,9810.0,111.4915,111.528,111.4732,111.5006,9810.0
2021-10-07 14:00:00,122.16,122.21,122.03,122.07,14731.0,111.4824,111.528,111.3637,111.4002,14731.0
2021-10-07 14:05:00,122.07,122.11,121.97,122.01,14368.0,111.4002,111.4367,111.309,111.3455,14368.0
2021-10-07 14:10:00,121.97,122.05,121.96,122.02,12396.0,111.309,111.382,111.2999,111.3546,12396.0
2021-10-07 14:15:00,122.02,122.04,121.92,121.95,7225.0,111.3546,111.3729,111.2633,111.2907,7225.0
2021-10-07 14:20:00,121.94,121.98,121.87,121.87,5829.0,111.2816,111.3181,111.2177,111.2177,5829.0
2021-10-07 14:25:00,121.83,121.83,121.7,121.73,9020.0,111.1812,111.1812,111.0626,111.09,9020.0
2021-10-07 14:30:00,121.72,121.73,121.63,121.65,5083.0,111.0808,111.09,110.9987,111.0169,5083.0
2021-10-07 14:35:00,121.65,121.67,121.49,121.51,7418.0,111.0169,111.0352,110.8709,110.8892,7418.0
2021-10-07 14:40:00,121.51,121.61,121.48,121.55,15274.0,110.8892,110.9804,110.8618,110.9257,15274.0
2021-10-07 14:45:00,121.56,121.76,121.49,121.71,13315.0,110.9348,111.1173,110.8709,111.0717,13315.0
2021-10-07 14:50:00,121.68,121.71,121.47,121.52,13518.0,111.0443,111.0717,110.8527,110.8983,13518.0
2021-10-07 14:55:00,121.49,121.51,121.36,121.36,13717.0,110.8709,110.8892,110.7523,110.7523,13717.0
2021-10-07 15:00:00,121.34,121.39,121.26,121.35,16429.0,110.734,110.7797,110.661,110.7432,16429.0
2021-10-07 15:05:00,121.4,121.46,121.38,121.42,15682.0,110.7888,110.8436,110.7705,110.8071,15682.0
2021-10-07 15:10:00,121.4,121.44,121.28,121.44,17968.0,110.7888,110.8253,110.6793,110.8253,17968.0
2021-10-07 15:15:00,121.44,121.49,121.4,121.49,19175.0,110.8253,110.8709,110.7888,110.8709,19175.0
2021-10-07 15:20:00,121.48,121.69,121.47,121.66,31026.0,110.8618,111.0535,110.8527,111.0261,31026.0
2021-10-07 15:25:00,121.64,121.72,121.57,121.63,24293.0,111.0078,111.0808,110.9439,110.9987,24293.0
2021-10-07 15:30:00,121.62,121.7,121.59,121.65,20129.0,110.9896,111.0626,110.9622,111.0169,20129.0
2021-10-07 15:35:00,121.65,121.65,121.46,121.49,19307.0,111.0169,111.0169,110.8436,110.8709,19307.0
2021-10-07 15:40:00,121.49,121.52,121.17,121.17,24894.0,110.8709,110.8983,110.5789,110.5789,24894.0
2021-10-07 15:45:00,121.16,121.28,121.15,121.28,29605.0,110.5698,110.6793,110.5607,110.6793,29605.0
2021-10-07 15:50:00,121.26,121.33,121.11,121.27,42258.0,110.661,110.7249,110.5241,110.6702,42258.0
2021-10-07 15:55:00,121.25,121.32,121.13,121.3,107026.0,110.6519,110.7158,110.5424,110.6975,107026.0
2021-10-08 09:30:00,121.74,122.08,121.19,121.26,33783.0,111.0991,111.4094,110.5972,110.661,33783.0
2021-10-08 09:35:00,121.26,121.87,121.26,121.84,9200.0,110.661,111.2177,110.661,111.1903,9200.0
2021-10-08 09:40:00,121.91,122.32,121.87,122.1,11148.0,111.2542,111.6284,111.2177,111.4276,11148.0
2021-10-08 09:45:00,122.06,122.3,122.0,122.1,13929.0,111.3911,111.6101,111.3364,111.4276,13929.0
2021-10-08 09:50:00,122.13,122.16,121.68,121.77,10040.0,111.455,111.4824,111.0443,111.1265,10040.0
2021-10-08 09:55:00,121.73,121.82,121.66,121.81,5394.0,111.09,111.1721,111.0261,111.163,5394.0
2021-10-08 10:00:00,121.82,122.07,121.8,121.8,8630.0,111.1721,111.4002,111.1538,111.1538,8630.0
2021-10-08 10:05:00,121.81,121.81,121.49,121.54,7113.0,111.163,111.163,110.8709,110.9166,7113.0
2021-10-08 10:10:00,121.52,121.56,121.18,121.32,34854.0,110.8983,110.9348,110.588,110.7158,34854.0
2021-10-08 10:15:00,121.34,121.38,121.0,121.31,55407.0,110.734,110.7705,110.4238,110.7067,55407.0
2021-10-08 10:20:00,121.26,121.49,121.16,121.42,4312.0,110.661,110.8709,110.5698,110.8071,4312.0
2021-10-08 10:25:00,121.42,121.51,121.35,121.48,6937.0,110.8071,110.8892,110.7432,110.8618,6937.0
2021-10-08 10:30:00,121.58,121.8,121.58,121.68,6523.0,110.9531,111.1538,110.9531,111.0443,6523.0
2021-10-08 10:35:00,121.66,121.99,121.66,121.94,6153.0,111.0261,111.3272,111.0261,111.2816,6153.0
2021-10-08 10:40:00,121.87,121.93,121.71,121.85,5259.0,111.2177,111.2725,111.0717,111.1995,5259.0
2021-10-08 10:45:00,121.85,121.89,121.79,121.89,3544.0,111.1995,111.236,111.1447,111.236,3544.0
2021-10-08 10:50:00,121.85,122.04,121.82,122.02,7064.0,111.1995,111.3729,111.1721,111.3546,7064.0
2021-10-08 10:55:00,122.04,122.07,121.97,121.98,3555.0,111.3729,111.4002,111.309,111.3181,3555.0
2021-10-08 11:00:00,122.01,122.03,121.69,121.69,6762.0,111.3455,111.3637,111.0535,111.0535,6762.0
2021-10-08 11:05:00,121.68,121.77,121.68,121.74,2308.0,111.0443,111.1265,111.0443,111.0991,2308.0
2021-10-08 11:10:00,121.7,121.79,121.64,121.74,4758.0,111.0626,111.1447,111.0078,111.0991,4758.0
2021-10-08 11:15:00,121.77,121.79,121.66,121.69,4802.0,111.1265,111.1447,111.0261,111.0535,4802.0
2021-10-08 11:20:00,121.71,121.71,121.55,121.55,5918.0,111.0717,111.0717,110.9257,110.9257,5918.0
2021-10-08 11:25:00,121.55,121.55,121.38,121.41,4772.0,110.9257,110.9257,110.7705,110.7979,4772.0
2021-10-08 11:30:00,121.45,121.55,121.41,121.44,4266.0,110.8344,110.9257,110.7979,110.8253,4266.0
2021-10-08 11:35:00,121.47,121.47,121.37,121.39,2943.0,110.8527,110.8527,110.7614,110.7797,2943.0
2021-10-08 11:40:00,121.38,121.42,121.32,121.37,3913.0,110.7705,110.8071,110.7158,110.7614,3913.0
2021-10-08 11:45:00,121.35,121.42,121.23,121.33,4439.0,110.7432,110.8071,110.6337,110.7249,4439.0
2021-10-08 11:50:00,121.32,121.43,121.3,121.34,4055.0,110.7158,110.8162,110.6975,110.734,4055.0
2021-10-08 11:55:00,121.36,121.36,121.27,121.33,6606.0,110.7523,110.7523,110.6702,110.7249,6606.0
2021-10-08 12:00:00,121.31,121.31,121.2,121.24,6418.0,110.7067,110.7067,110.6063,110.6428,6418.0
2021-10-08 12:05:00,121.21,121.22,121.11,121.14,4028.0,110.6154,110.6245,110.5241,110.5515,4028.0
2021-10-08 12:10:00,121.15,121.18,121.06,121.16,12203.0,110.5607,110.588,110.4785,110.5698,12203.0
2021-10-08 12:15:00,121.12,121.12,120.98,121.02,6716.0,110.5333,110.5333,110.4055,110.442,6716.0
2021-10-08 12:20:00,120.97,120.98,120.79,120.87,14759.0,110.3964,110.4055,110.2321,110.3051,14759.0
2021-10-08 12:25:00,120.83,120.86,120.78,120.79,8171.0,110.2686,110.296,110.223,110.2321,8171.0
2021-10-08 12:30:00,120.76,120.95,120.73,120.92,6520.0,110.2047,110.3781,110.1774,110.3508,6520.0
2021-10-08 12:35:00,120.92,121.15,120.91,121.15,5180.0,110.3508,110.5607,110.3416,110.5607,5180.0
2021-10-08 12:40:00,121.18,121.26,121.15,121.2,22878.0,110.588,110.661,110.5607,110.6063,22878.0
2021-10-08 12:45:00,121.21,121.25,120.98,121.13,12491.0,110.6154,110.6519,110.4055,110.5424,12491.0
2021-10-08 12:50:00,121.17,121.19,121.03,121.12,6251.0,110.5789,110.5972,110.4511,110.5333,6251.0
2021-10-08 12:55:00,121.14,121.15,121.05,121.05,4041.0,110.5515,110.5607,110.4694,110.4694,4041.0
2021-10-08 13:00:00,121.07,121.08,120.93,120.97,10843.0,110.4876,110.4968,110.3599,110.3964,10843.0
2021-10-08 13:05:00,120.97,121.01,120.78,120.78,21383.0,110.3964,110.4329,110.223,110.223,21383.0
2021-10-08 13:10:00,120.78,120.99,120.76,120.98,5473.0,110.223,110.4146,110.2047,110.4055,5473.0
2021-10-08 13:15:00,120.97,121.03,120.85,120.93,31599.0,110.3964,110.4511,110.2869,110.3599,31599.0
2021-10-08 13:20:00,120.94,121.02,120.9,120.97,7896.0,110.369,110.442,110.3325,110.3964,7896.0
2021-10-08 13:25:00,121.01,121.04,120.98,120.99,10626.0,110.4329,110.4603,110.4055,110.4146,10626.0
2021-10-08 13:30:00,120.97,121.03,120.89,120.94,17045.0,110.3964,110.4511,110.3234,110.369,17045.0
2021-10-08 13:35:00,120.96,120.96,120.75,120.8,32095.0,110.3873,110.3873,110.1956,110.2412,32095.0
2021-10-08 13:40:00,120.79,120.9,120.75,120.76,6536.0,110.2321,110.3325,110.1956,110.2047,6536.0
2021-10-08 13:45:00,120.77,120.79,120.71,120.71,10788.0,110.2139,110.2321,110.1591,110.1591,10788.0
2021-10-08 13:50:00,120.68,120.7,120.56,120.58,10143.0,110.1317,110.15,110.0222,110.0405,10143.0
2021-10-08 13:55:00,120.6,120.79,120.58,120.76,3838.0,110.0587,110.2321,110.0405,110.2047,3838.0
2021-10-08 14:00:00,120.76,120.81,120.69,120.75,14131.0,110.2047,110.2504,110.1409,110.1956,14131.0
2021-10-08 14:05:00,120.76,120.85,120.74,120.74,12221.0,110.2047,110.2869,110.1865,110.1865,12221.0
2021-10-08 14:10:00,120.73,120.77,120.64,120.71,28899.0,110.1774,110.2139,110.0952,110.1591,28899.0
2021-10-08 14:15:00,120.66,120.75,120.61,120.74,7886.0,110.1135,110.1956,110.0679,110.1865,7886.0
2021-10-08 14:20:00,120.75,120.78,120.7,120.78,5458.0,110.1956,110.223,110.15,110.223,5458.0
2021-10-08 14:25:00,120.8,120.9,120.8,120.9,7498.0,110.2412,110.3325,110.2412,110.3325,7498.0
2021-10-08 14:30:00,120.89,120.91,120.81,120.84,8231.0,110.3234,110.3416,110.2504,110.2777,8231.0
2021-10-08 14:35:00,120.81,120.87,120.77,120.81,11079.0,110.2504,110.3051,110.2139,110.2504,11079.0
2021-10-08 14:40:00,120.81,120.85,120.74,120.76,5619.0,110.2504,110.2869,110.1865,110.2047,5619.0
2021-10-08 14:45:00,120.75,120.76,120.65,120.68,7221.0,110.1956,110.2047,110.1044,110.1317,7221.0
2021-10-08 14:50:00,120.68,120.7,120.59,120.61,5742.0,110.1317,110.15,110.0496,110.0679,5742.0
2021-10-08 14:55:00,120.58,120.68,120.57,120.65,13453.0,110.0405,110.1317,110.0313,110.1044,13453.0
2021-10-08 15:00:00,120.65,120.66,120.56,120.59,11986.0,110.1044,110.1135,110.0222,110.0496,11986.0
2021-10-08 15:05:00,120.6,120.66,120.53,120.57,8824.0,110.0587,110.1135,109.9948,110.0313,8824.0
2021-10-08 15:10:00,120.56,120.63,120.52,120.54,7221.0,110.0222,110.0861,109.9857,110.004,7221.0
2021-10-08 15:15:00,120.53,120.53,120.38,120.46,12844.0,109.9948,109.9948,109.858,109.931,12844.0
2021-10-08 15:20:00,120.43,120.45,120.32,120.32,13281.0,109.9036,109.9218,109.8032,109.8032,13281.0
2021-10-08 15:25:00,120.31,120.35,120.28,120.29,7762.0,109.7941,109.8306,109.7667,109.7758,7762.0
2021-10-08 15:30:00,120.3,120.31,120.23,120.28,20321.0,109.7849,109.7941,109.7211,109.7667,20321.0
2021-10-08 15:35:00,120.3,120.35,120.14,120.2,16639.0,109.7849,109.8306,109.6389,109.6937,16639.0
2021-10-08 15:40:00,120.18,120.29,120.07,120.09,29455.0,109.6754,109.7758,109.5751,109.5933,29455.0
2021-10-08 15:45:00,120.1,120.14,120.0,120.0,34758.0,109.6024,109.6389,109.5112,109.5112,34758.0
2021-10-08 15:50:00,120.0,120.19,119.95,120.07,61306.0,109.5112,109.6846,109.4655,109.5751,61306.0
2021-10-08 15:55:00,120.07,120.14,120.0,120.04,113813.0,109.5751,109.6389,109.5112,109.5477,113813.0
2021-10-11 09:30:00,119.51,119.72,118.61,118.61,53121.0,109.064,109.2556,108.2427,108.2427,53121.0
2021-10-11 09:35:00,118.78,118.81,118.02,118.02,26654.0,108.3978,108.4252,107.7042,107.7042,26654.0
2021-10-11 09:40:00,118.04,118.5,117.77,118.24,36375.0,107.7225,108.1423,107.4761,107.905,36375.0
2021-10-11 09:45:00,118.2,118.31,117.84,118.01,22428.0,107.8685,107.9689,107.54,107.6951,22428.0
2021-10-11 09:50:00,118.0,118.63,118.0,118.55,14197.0,107.686,108.2609,107.686,108.1879,14197.0
2021-10-11 09:55:00,118.5,118.74,118.3,118.54,15559.0,108.1423,108.3613,107.9598,108.1788,15559.0
2021-10-11 10:00:00,118.58,118.86,118.57,118.59,24253.0,108.2153,108.4708,108.2062,108.2244,24253.0
2021-10-11 10:05:00,118.54,118.7,118.15,118.15,29420.0,108.1788,108.3248,107.8229,107.8229,29420.0
2021-10-11 10:10:00,118.21,118.5,118.15,118.38,55094.0,107.8776,108.1423,107.8229,108.0328,55094.0
2021-10-11 10:15:00,118.38,118.44,118.0,118.21,43188.0,108.0328,108.0875,107.686,107.8776,43188.0
2021-10-11 10:20:00,118.24,118.3,118.05,118.14,60586.0,107.905,107.9598,107.7316,107.8137,60586.0
2021-10-11 10:25:00,118.18,118.22,117.86,118.0,55080.0,107.8503,107.8868,107.5582,107.686,55080.0
2021-10-11 10:30:00,118.01,118.04,117.72,117.93,24994.0,107.6951,107.7225,107.4305,107.6221,24994.0
2021-10-11 10:35:00,117.94,118.32,117.87,118.32,18562.0,107.6312,107.978,107.5673,107.978,18562.0
2021-10-11 10:40:00,118.29,118.73,118.28,118.73,23227.0,107.9506,108.3522,107.9415,108.3522,23227.0
2021-10-11 10:45:00,118.71,118.87,118.58,118.87,23977.0,108.3339,108.4799,108.2153,108.4799,23977.0
2021-10-11 10:50:00,118.87,119.05,118.79,118.86,33280.0,108.4799,108.6442,108.4069,108.4708,33280.0
2021-10-11 10:55:00,118.81,118.82,118.68,118.78,25262.0,108.4252,108.4343,108.3065,108.3978,25262.0
2021-10-11 11:00:00,118.8,118.87,118.62,118.8,23873.0,108.4161,108.4799,108.2518,108.4161,23873.0
2021-10-11 11:05:00,118.82,119.04,118.81,118.95,20459.0,108.4343,108.6351,108.4252,108.5529,20459.0
2021-10-11 11:10:00,118.96,119.34,118.89,119.23,31294.0,108.5621,108.9089,108.4982,108.8085,31294.0
2021-10-11 11:15:00,119.26,119.26,118.6,118.61,26098.0,108.8359,108.8359,108.2335,108.2427,26098.0
2021-10-11 11:20:00,118.64,118.92,118.56,118.92,15440.0,108.27,108.5256,108.197,108.5256,15440.0
2021-10-11 11:25:00,118.93,118.97,118.76,118.78,13961.0,108.5347,108.5712,108.3796,108.3978,13961.0
2021-10-11 11:30:00,118.76,118.8,118.64,118.68,18001.0,108.3796,108.4161,108.27,108.3065,18001.0
2021-10-11 11:35:00,118.68,118.74,118.62,118.72,39646.0,108.3065,108.3613,108.2518,108.3431,39646.0
2021-10-11 11:40:00,118.73,118.81,118.66,118.69,29421.0,108.3522,108.4252,108.2883,108.3157,29421.0
2021-10-11 11:45:00,118.68,118.68,118.51,118.53,25366.0,108.3065,108.3065,108.1514,108.1697,25366.0
2021-10-11 11:50:00,118.51,118.56,118.47,118.5,12695.0,108.1514,108.197,108.1149,108.1423,12695.0
2021-10-11 11:55:00,118.5,118.74,118.5,118.68,27964.0,108.1423,108.3613,108.1423,108.3065,27964.0
2021-10-11 12:00:00,118.65,118.65,118.31,118.31,13988.0,108.2792,108.2792,107.9689,107.9689,13988.0
2021-10-11 12:05:00,118.21,118.36,118.0,118.33,117690.0,107.8776,108.0145,107.686,107.9871,117690.0
2021-10-11 12:10:00,118.33,118.36,117.99,118.04,13572.0,107.9871,108.0145,107.6769,107.7225,13572.0
2021-10-11 12:15:00,118.03,118.09,117.98,118.0,15351.0,107.7134,107.7681,107.6677,107.686,15351.0
2021-10-11 12:20:00,118.05,118.22,118.02,118.2,11115.0,107.7316,107.8868,107.7042,107.8685,11115.0
2021-10-11 12:25:00,118.24,118.55,118.19,118.55,15617.0,107.905,108.1879,107.8594,108.1879,15617.0
2021-10-11 12:30:00,118.53,118.53,118.38,118.4,11222.0,108.1697,108.1697,108.0328,108.051,11222.0
2021-10-11 12:35:00,118.42,118.43,118.33,118.35,8865.0,108.0693,108.0784,107.9871,108.0054,8865.0
2021-10-11 12:40:00,118.36,118.36,118.25,118.3,26860.0,108.0145,108.0145,107.9141,107.9598,26860.0
2021-10-11 12:45:00,118.33,118.39,118.26,118.32,17559.0,107.9871,108.0419,107.9233,107.978,17559.0
2021-10-11 12:50:00,118.29,118.34,118.18,118.24,13530.0,107.9506,107.9963,107.8503,107.905,13530.0
2021-10-11 12:55:00,118.25,118.34,118.1,118.19,9056.0,107.9141,107.9963,107.7772,107.8594,9056.0
2021-10-11 13:00:00,118.14,118.19,118.02,118.08,53831.0,107.8137,107.8594,107.7042,107.759,53831.0
2021-10-11 13:05:00,118.08,118.12,117.94,118.06,17272.0,107.759,107.7955,107.6312,107.7407,17272.0
2021-10-11 13:10:00,118.04,118.15,117.99,118.05,10058.0,107.7225,107.8229,107.6769,107.7316,10058.0
2021-10-11 13:15:00,118.05,118.05,117.9,117.9,10286.0,107.7316,107.7316,107.5947,107.5947,10286.0
2021-10-11 13:20:00,117.86,117.88,117.52,117.53,17836.0,107.5582,107.5765,107.2479,107.2571,17836.0
2021-10-11 13:25:00,117.5,117.55,117.39,117.44,42733.0,107.2297,107.2753,107.1293,107.1749,42733.0
2021-10-11 13:30:00,117.42,117.44,117.24,117.37,18781.0,107.1567,107.1749,106.9924,107.1111,18781.0
2021-10-11 13:35:00,117.37,117.47,117.3,117.3,22346.0,107.1111,107.2023,107.0472,107.0472,22346.0
2021-10-11 13:40:00,117.3,117.31,117.15,117.18,21259.0,107.0472,107.0563,106.9103,106.9377,21259.0
2021-10-11 13:45:00,117.16,117.17,116.98,117.04,21477.0,106.9194,106.9285,106.7551,106.8099,21477.0
2021-10-11 13:50:00,117.06,117.09,116.97,117.02,23090.0,106.8281,106.8555,106.746,106.7916,23090.0
2021-10-11 13:55:00,117.01,117.03,116.91,116.93,22470.0,106.7825,106.8008,106.6913,106.7095,22470.0
2021-10-11 14:00:00,116.9,116.9,116.73,116.76,24623.0,106.6821,106.6821,106.527,106.5544,24623.0
2021-10-11 14:05:00,116.76,116.95,116.73,116.94,53937.0,106.5544,106.7278,106.527,106.7186,53937.0
2021-10-11 14:10:00,116.93,116.99,116.91,116.95,31135.0,106.7095,106.7643,106.6913,106.7278,31135.0
2021-10-11 14:15:00,116.95,117.01,116.75,116.83,19850.0,106.7278,106.7825,106.5452,106.6183,19850.0
2021-10-11 14:20:00,116.82,116.82,116.55,116.58,28401.0,106.6091,106.6091,106.3627,106.3901,28401.0
2021-10-11 14:25:00,116.58,116.6,116.46,116.53,16648.0,106.3901,106.4084,106.2806,106.3445,16648.0
2021-10-11 14:30:00,116.53,116.6,116.43,116.48,19419.0,106.3445,106.4084,106.2532,106.2988,19419.0
2021-10-11 14:35:00,116.5,116.5,116.27,116.3,23389.0,106.3171,106.3171,106.1072,106.1346,23389.0
2021-10-11 14:40:00,116.28,116.56,116.28,116.45,40292.0,106.1163,106.3719,106.1163,106.2715,40292.0
2021-10-11 14:45:00,116.42,116.59,116.4,116.53,17322.0,106.2441,106.3992,106.2258,106.3445,17322.0
2021-10-11 14:50:00,116.53,116.53,116.31,116.31,16552.0,106.3445,106.3445,106.1437,106.1437,16552.0
2021-10-11 14:55:00,116.28,116.35,116.22,116.27,44005.0,106.1163,106.1802,106.0616,106.1072,44005.0
2021-10-11 15:00:00,116.27,116.29,116.12,116.14,24531.0,106.1072,106.1255,105.9703,105.9886,24531.0
2021-10-11 15:05:00,116.15,116.21,115.89,115.91,21551.0,105.9977,106.0524,105.7604,105.7787,21551.0
2021-10-11 15:10:00,115.87,116.03,115.82,115.95,24209.0,105.7422,105.8882,105.6965,105.8152,24209.0
2021-10-11 15:15:00,115.93,115.93,115.84,115.9,28822.0,105.7969,105.7969,105.7148,105.7695,28822.0
2021-10-11 15:20:00,115.9,116.06,115.87,116.02,37103.0,105.7695,105.9156,105.7422,105.8791,37103.0
2021-10-11 15:25:00,116.02,116.14,115.98,116.12,53763.0,105.8791,105.9886,105.8425,105.9703,53763.0
2021-10-11 15:30:00,116.11,116.19,116.01,116.01,59865.0,105.9612,106.0342,105.8699,105.8699,59865.0
2021-10-11 15:35:00,116.03,116.11,115.96,115.99,59366.0,105.8882,105.9612,105.8243,105.8517,59366.0
2021-10-11 15:40:00,115.98,116.05,115.96,116.03,64819.0,105.8425,105.9064,105.8243,105.8882,64819.0
2021-10-11 15:45:00,116.04,116.12,115.98,116.04,84575.0,105.8973,105.9703,105.8425,105.8973,84575.0
2021-10-11 15:50:00,116.04,116.07,115.86,115.92,142727.0,105.8973,105.9247,105.733,105.7878,142727.0
2021-10-11 15:55:00,115.91,115.96,115.77,115.87,262358.0,105.7787,105.8243,105.6509,105.7422,262358.0
2021-10-12 09:30:00,116.19,116.71,115.84,115.88,44247.0,106.0342,106.5087,105.7148,105.7513,44247.0
2021-10-12 09:35:00,115.98,116.73,115.96,116.36,29824.0,105.8425,106.527,105.8243,106.1893,29824.0
2021-10-12 09:40:00,116.08,116.49,115.87,115.92,24824.0,105.9338,106.308,105.7422,105.7878,24824.0
2021-10-12 09:45:00,115.9,116.05,115.23,115.46,84907.0,105.7695,105.9064,105.1581,105.368,84907.0
2021-10-12 09:50:00,115.45,115.76,115.3,115.59,149929.0,105.3589,105.6418,105.222,105.4866,149929.0
2021-10-12 09:55:00,115.59,115.7,115.35,115.35,14201.0,105.4866,105.587,105.2676,105.2676,14201.0
2021-10-12 10:00:00,115.4,115.58,115.15,115.27,74286.0,105.3132,105.4775,105.0851,105.1946,74286.0
2021-10-12 10:05:00,115.21,115.26,114.87,114.92,29101.0,105.1398,105.1855,104.8296,104.8752,29101.0
2021-10-12 10:10:00,114.93,115.21,114.82,115.13,31297.0,104.8843,105.1398,104.7839,105.0668,31297.0
2021-10-12 10:15:00,115.13,115.34,114.88,115.06,68818.0,105.0668,105.2585,104.8387,105.003,68818.0
2021-10-12 10:20:00,115.03,115.25,114.86,115.21,30795.0,104.9756,105.1764,104.8204,105.1398,30795.0
2021-10-12 10:25:00,115.25,115.94,115.25,115.94,36429.0,105.1764,105.806,105.1764,105.806,36429.0
2021-10-12 10:30:00,115.92,116.29,115.84,116.23,78250.0,105.7878,106.1255,105.7148,106.0707,78250.0
2021-10-12 10:35:00,116.19,116.69,116.18,116.67,74183.0,106.0342,106.4905,106.0251,106.4722,74183.0
2021-10-12 10:40:00,116.67,116.78,116.39,116.6,65606.0,106.4722,106.5726,106.2167,106.4084,65606.0
2021-10-12 10:45:00,116.57,117.08,116.55,117.08,19195.0,106.381,106.8464,106.3627,106.8464,19195.0
2021-10-12 10:50:00,117.06,117.22,116.9,117.0,35134.0,106.8281,106.9742,106.6821,106.7734,35134.0
2021-10-12 10:55:00,116.97,117.01,116.67,116.85,36628.0,106.746,106.7825,106.4722,106.6365,36628.0
2021-10-12 11:00:00,116.84,117.43,116.84,117.29,17368.0,106.6274,107.1658,106.6274,107.038,17368.0
2021-10-12 11:05:00,117.29,117.68,117.28,117.62,16489.0,107.038,107.394,107.0289,107.3392,16489.0
2021-10-12 11:10:00,117.63,117.94,117.53,117.73,19985.0,107.3483,107.6312,107.2571,107.4396,19985.0
2021-10-12 11:15:00,117.69,117.78,117.16,117.21,17120.0,107.4031,107.4852,106.9194,106.965,17120.0
2021-10-12 11:20:00,117.13,117.3,117.04,117.19,7192.0,106.892,107.0472,106.8099,106.9468,7192.0
2021-10-12 11:25:00,117.19,117.19,116.88,117.04,11075.0,106.9468,106.9468,106.6639,106.8099,11075.0
2021-10-12 11:30:00,117.08,117.2,116.98,116.98,6306.0,106.8464,106.9559,106.7551,106.7551,6306.0
2021-10-12 11:35:00,116.94,117.02,116.84,116.97,7994.0,106.7186,106.7916,106.6274,106.746,7994.0
2021-10-12 11:40:00,116.98,117.07,116.87,116.94,7745.0,106.7551,106.8373,106.6548,106.7186,7745.0
2021-10-12 11:45:00,116.91,117.03,116.89,116.89,2834.0,106.6913,106.8008,106.673,106.673,2834.0
2021-10-12 11:50:00,116.94,116.98,116.78,116.78,14531.0,106.7186,106.7551,106.5726,106.5726,14531.0
2021-10-12 11:55:00,116.77,117.0,116.75,117.0,24123.0,106.5635,106.7734,106.5452,106.7734,24123.0
2021-10-12 12:00:00,116.99,117.35,116.99,117.33,8114.0,106.7643,107.0928,106.7643,107.0745,8114.0
2021-10-12 12:05:00,117.35,117.47,117.35,117.38,7010.0,107.0928,107.2023,107.0928,107.1202,7010.0
2021-10-12 12:10:00,117.41,117.55,117.38,117.53,8051.0,107.1476,107.2753,107.1202,107.2571,8051.0
2021-10-12 12:15:00,117.53,117.6,117.25,117.28,11923.0,107.2571,107.3209,107.0015,107.0289,11923.0
2021-10-12 12:20:00,117.3,117.31,116.94,116.96,8217.0,107.0472,107.0563,106.7186,106.7369,8217.0
2021-10-12 12:25:00,116.97,117.01,116.9,116.98,16784.0,106.746,106.7825,106.6821,106.7551,16784.0
2021-10-12 12:30:00,117.01,117.05,116.69,116.69,28783.0,106.7825,106.819,106.4905,106.4905,28783.0
2021-10-12 12:35:00,116.67,116.67,116.54,116.56,13818.0,106.4722,106.4722,106.3536,106.3719,13818.0
2021-10-12 12:40:00,116.56,116.79,116.56,116.75,8377.0,106.3719,106.5817,106.3719,106.5452,8377.0
2021-10-12 12:45:00,116.75,116.77,116.66,116.66,18145.0,106.5452,106.5635,106.4631,106.4631,18145.0
2021-10-12 12:50:00,116.66,116.7,116.58,116.59,6333.0,106.4631,106.4996,106.3901,106.3992,6333.0
2021-10-12 12:55:00,116.59,116.74,116.56,116.71,16740.0,106.3992,106.5361,106.3719,106.5087,16740.0
2021-10-12 13:00:00,116.69,116.74,116.66,116.73,5974.0,106.4905,106.5361,106.4631,106.527,5974.0
2021-10-12 13:05:00,116.77,116.77,116.55,116.58,11671.0,106.5635,106.5635,106.3627,106.3901,11671.0
2021-10-12 13:10:00,116.58,116.7,116.58,116.68,5527.0,106.3901,106.4996,106.3901,106.4814,5527.0
2021-10-12 13:15:00,116.7,116.75,116.64,116.69,9151.0,106.4996,106.5452,106.4449,106.4905,9151.0
2021-10-12 13:20:00,116.68,116.68,116.51,116.51,5638.0,106.4814,106.4814,106.3262,106.3262,5638.0
2021-10-12 13:25:00,116.49,116.74,116.49,116.71,7477.0,106.308,106.5361,106.308,106.5087,7477.0
2021-10-12 13:30:00,116.71,116.73,116.63,116.73,6918.0,106.5087,106.527,106.4357,106.527,6918.0
2021-10-12 13:35:00,116.73,116.74,116.69,116.72,8994.0,106.527,106.5361,106.4905,106.5179,8994.0
2021-10-12 13:40:00,116.71,116.74,116.61,116.7,11970.0,106.5087,106.5361,106.4175,106.4996,11970.0
2021-10-12 13:45:00,116.7,116.71,116.62,116.62,4731.0,106.4996,106.5087,106.4266,106.4266,4731.0
2021-10-12 13:50:00,116.64,116.67,116.43,116.43,4973.0,106.4449,106.4722,106.2532,106.2532,4973.0
2021-10-12 13:55:00,116.45,116.46,116.37,116.37,2284.0,106.2715,106.2806,106.1985,106.1985,2284.0
2021-10-12 14:00:00,116.35,116.61,116.26,116.6,7024.0,106.1802,106.4175,106.0981,106.4084,7024.0
2021-10-12 14:05:00,116.58,116.64,116.53,116.59,8273.0,106.3901,106.4449,106.3445,106.3992,8273.0
2021-10-12 14:10:00,116.59,116.75,116.58,116.71,8406.0,106.3992,106.5452,106.3901,106.5087,8406.0
2021-10-12 14:15:00,116.69,116.87,116.68,116.74,14267.0,106.4905,106.6548,106.4814,106.5361,14267.0
2021-10-12 14:20:00,116.75,116.78,116.67,116.72,14293.0,106.5452,106.5726,106.4722,106.5179,14293.0
2021-10-12 14:25:00,116.73,116.76,116.65,116.69,30186.0,106.527,106.5544,106.454,106.4905,30186.0
2021-10-12 14:30:00,116.71,116.77,116.65,116.68,11695.0,106.5087,106.5635,106.454,106.4814,11695.0
2021-10-12 14:35:00,116.68,116.71,116.6,116.61,8089.0,106.4814,106.5087,106.4084,106.4175,8089.0
2021-10-12 14:40:00,116.61,116.67,116.58,116.61,6303.0,106.4175,106.4722,106.3901,106.4175,6303.0
2021-10-12 14:45:00,116.59,116.64,116.57,116.62,7166.0,106.3992,106.4449,106.381,106.4266,7166.0
2021-10-12 14:50:00,116.63,116.72,116.59,116.71,10507.0,106.4357,106.5179,106.3992,106.5087,10507.0
2021-10-12 14:55:00,116.7,116.72,116.62,116.69,17672.0,106.4996,106.5179,106.4266,106.4905,17672.0
2021-10-12 15:00:00,116.67,116.71,116.54,116.59,13028.0,106.4722,106.5087,106.3536,106.3992,13028.0
2021-10-12 15:05:00,116.59,116.63,116.34,116.39,11950.0,106.3992,106.4357,106.1711,106.2167,11950.0
2021-10-12 15:10:00,116.43,116.51,116.4,116.42,11929.0,106.2532,106.3262,106.2258,106.2441,11929.0
2021-10-12 15:15:00,116.4,116.44,116.35,116.43,9856.0,106.2258,106.2623,106.1802,106.2532,9856.0
2021-10-12 15:20:00,116.42,116.42,116.33,116.34,43948.0,106.2441,106.2441,106.162,106.1711,43948.0
2021-10-12 15:25:00,116.35,116.37,116.28,116.34,24440.0,106.1802,106.1985,106.1163,106.1711,24440.0
2021-10-12 15:30:00,116.32,116.38,116.15,116.23,37925.0,106.1528,106.2076,105.9977,106.0707,37925.0
2021-10-12 15:35:00,116.23,116.25,116.12,116.23,117746.0,106.0707,106.0889,105.9703,106.0707,117746.0
2021-10-12 15:40:00,116.25,116.34,116.06,116.07,25168.0,106.0889,106.1711,105.9156,105.9247,25168.0
2021-10-12 15:45:00,116.05,116.06,115.9,116.04,35640.0,105.9064,105.9156,105.7695,105.8973,35640.0
2021-10-12 15:50:00,116.01,116.04,115.79,115.99,54258.0,105.8699,105.8973,105.6692,105.8517,54258.0
2021-10-12 15:55:00,115.99,116.21,115.98,116.06,97014.0,105.8517,106.0524,105.8425,105.9156,97014.0
2021-10-13 09:30:00,116.2,116.81,116.12,116.47,25333.0,106.0433,106.6,105.9703,106.2897,25333.0
2021-10-13 09:35:00,116.45,116.66,115.9,116.0,7420.0,106.2715,106.4631,105.7695,105.8608,7420.0
2021-10-13 09:40:00,116.0,116.01,115.37,115.72,24404.0,105.8608,105.8699,105.2859,105.6053,24404.0
2021-10-13 09:45:00,115.73,116.03,115.61,115.8,18342.0,105.6144,105.8882,105.5049,105.6783,18342.0
2021-10-13 09:50:00,115.74,115.94,115.73,115.73,19255.0,105.6235,105.806,105.6144,105.6144,19255.0
2021-10-13 09:55:00,115.7,115.86,115.6,115.6,13610.0,105.587,105.733,105.4958,105.4958,13610.0
2021-10-13 10:00:00,115.64,115.88,115.53,115.88,17192.0,105.5323,105.7513,105.4319,105.7513,17192.0
2021-10-13 10:05:00,115.87,115.87,115.63,115.66,22835.0,105.7422,105.7422,105.5231,105.5505,22835.0
2021-10-13 10:10:00,115.67,115.67,115.37,115.57,48792.0,105.5596,105.5596,105.2859,105.4684,48792.0
2021-10-13 10:15:00,115.58,115.62,115.48,115.54,17688.0,105.4775,105.514,105.3862,105.441,17688.0
2021-10-13 10:20:00,115.54,115.58,115.23,115.29,43808.0,105.441,105.4775,105.1581,105.2129,43808.0
2021-10-13 10:25:00,115.33,115.38,115.0,115.17,84143.0,105.2494,105.295,104.9482,105.1033,84143.0
2021-10-13 10:30:00,115.17,115.46,115.13,115.41,25357.0,105.1033,105.368,105.0668,105.3224,25357.0
2021-10-13 10:35:00,115.43,115.52,115.32,115.36,34849.0,105.3406,105.4228,105.2402,105.2767,34849.0
2021-10-13 10:40:00,115.31,115.4,115.25,115.39,5032.0,105.2311,105.3132,105.1764,105.3041,5032.0
2021-10-13 10:45:00,115.4,115.52,115.07,115.12,45347.0,105.3132,105.4228,105.0121,105.0577,45347.0
2021-10-13 10:50:00,115.1,115.12,114.66,114.76,50160.0,105.0395,105.0577,104.6379,104.7292,50160.0
2021-10-13 10:55:00,114.73,114.82,114.54,114.67,39152.0,104.7018,104.7839,104.5284,104.647,39152.0
2021-10-13 11:00:00,114.71,114.99,114.71,114.91,16964.0,104.6836,104.9391,104.6836,104.8661,16964.0
2021-10-13 11:05:00,114.92,115.01,114.78,114.8,25885.0,104.8752,104.9573,104.7474,104.7657,25885.0
2021-10-13 11:10:00,114.8,114.8,114.59,114.69,24143.0,104.7657,104.7657,104.574,104.6653,24143.0
2021-10-13 11:15:00,114.67,114.71,114.53,114.53,13572.0,104.647,104.6836,104.5193,104.5193,13572.0
2021-10-13 11:20:00,114.56,114.57,114.33,114.37,25853.0,104.5467,104.5558,104.3368,104.3733,25853.0
2021-10-13 11:25:00,114.38,114.7,114.36,114.7,17585.0,104.3824,104.6744,104.3641,104.6744,17585.0
2021-10-13 11:30:00,114.75,114.99,114.66,114.93,13695.0,104.7201,104.9391,104.6379,104.8843,13695.0
2021-10-13 11:35:00,114.91,114.91,114.77,114.79,5654.0,104.8661,104.8661,104.7383,104.7566,5654.0
2021-10-13 11:40:00,114.79,115.19,114.79,115.13,3865.0,104.7566,105.1216,104.7566,105.0668,3865.0
2021-10-13 11:45:00,115.16,115.47,115.16,115.38,17431.0,105.0942,105.3771,105.0942,105.295,17431.0
2021-10-13 11:50:00,115.36,115.49,115.3,115.34,19662.0,105.2767,105.3954,105.222,105.2585,19662.0
2021-10-13 11:55:00,115.31,115.48,115.31,115.43,36557.0,105.2311,105.3862,105.2311,105.3406,36557.0
2021-10-13 12:00:00,115.43,115.54,115.42,115.5,9104.0,105.3406,105.441,105.3315,105.4045,9104.0
2021-10-13 12:05:00,115.48,115.49,115.37,115.45,6173.0,105.3862,105.3954,105.2859,105.3589,6173.0
2021-10-13 12:10:00,115.45,115.46,115.34,115.38,3182.0,105.3589,105.368,105.2585,105.295,3182.0
2021-10-13 12:15:00,115.34,115.34,115.03,115.03,4969.0,105.2585,105.2585,104.9756,104.9756,4969.0
2021-10-13 12:20:00,115.07,115.12,114.92,115.0,13033.0,105.0121,105.0577,104.8752,104.9482,13033.0
2021-10-13 12:25:00,114.98,115.37,114.98,115.36,9920.0,104.93,105.2859,104.93,105.2767,9920.0
2021-10-13 12:30:00,115.34,115.35,115.21,115.28,4253.0,105.2585,105.2676,105.1398,105.2037,4253.0
2021-10-13 12:35:00,115.28,115.28,115.0,115.2,15193.0,105.2037,105.2037,104.9482,105.1307,15193.0
2021-10-13 12:40:00,115.2,115.37,115.18,115.31,5928.0,105.1307,105.2859,105.1125,105.2311,5928.0
2021-10-13 12:45:00,115.27,115.27,115.06,115.14,5847.0,105.1946,105.1946,105.003,105.076,5847.0
2021-10-13 12:50:00,115.12,115.14,114.96,115.05,6057.0,105.0577,105.076,104.9117,104.9938,6057.0
2021-10-13 12:55:00,115.06,115.06,114.96,115.02,6557.0,105.003,105.003,104.9117,104.9665,6557.0
2021-10-13 13:00:00,115.06,115.15,114.96,115.15,20083.0,105.003,105.0851,104.9117,105.0851,20083.0
2021-10-13 13:05:00,115.18,115.2,115.09,115.17,6655.0,105.1125,105.1307,105.0303,105.1033,6655.0
2021-10-13 13:10:00,115.19,115.44,115.13,115.4,5391.0,105.1216,105.3497,105.0668,105.3132,5391.0
2021-10-13 13:15:00,115.37,115.65,115.37,115.65,26743.0,105.2859,105.5414,105.2859,105.5414,26743.0
2021-10-13 13:20:00,115.63,116.03,115.63,116.03,8815.0,105.5231,105.8882,105.5231,105.8882,8815.0
2021-10-13 13:25:00,116.0,116.04,115.92,115.98,14698.0,105.8608,105.8973,105.7878,105.8425,14698.0
2021-10-13 13:30:00,115.97,116.31,115.97,116.23,8963.0,105.8334,106.1437,105.8334,106.0707,8963.0
2021-10-13 13:35:00,116.2,116.32,116.2,116.26,7361.0,106.0433,106.1528,106.0433,106.0981,7361.0
2021-10-13 13:40:00,116.3,116.32,116.17,116.26,8187.0,106.1346,106.1528,106.0159,106.0981,8187.0
2021-10-13 13:45:00,116.3,116.36,116.24,116.24,4687.0,106.1346,106.1893,106.0798,106.0798,4687.0
2021-10-13 13:50:00,116.22,116.39,116.22,116.36,4979.0,106.0616,106.2167,106.0616,106.1893,4979.0
2021-10-13 13:55:00,116.39,116.43,116.31,116.36,7095.0,106.2167,106.2532,106.1437,106.1893,7095.0
2021-10-13 14:00:00,116.31,116.65,116.3,116.48,10994.0,106.1437,106.454,106.1346,106.2988,10994.0
2021-10-13 14:05:00,116.44,116.52,116.19,116.45,10973.0,106.2623,106.3353,106.0342,106.2715,10973.0
2021-10-13 14:10:00,116.37,116.61,116.26,116.56,6227.0,106.1985,106.4175,106.0981,106.3719,6227.0
2021-10-13 14:15:00,116.53,116.58,116.44,116.51,4557.0,106.3445,106.3901,106.2623,106.3262,4557.0
2021-10-13 14:20:00,116.48,116.55,116.38,116.38,8501.0,106.2988,106.3627,106.2076,106.2076,8501.0
2021-10-13 14:25:00,116.37,116.37,116.26,116.34,10773.0,106.1985,106.1985,106.0981,106.1711,10773.0
2021-10-13 14:30:00,116.28,116.37,116.18,116.2,7873.0,106.1163,106.1985,106.0251,106.0433,7873.0
2021-10-13 14:35:00,116.25,116.33,116.25,116.29,6471.0,106.0889,106.162,106.0889,106.1255,6471.0
2021-10-13 14:40:00,116.29,116.29,116.1,116.12,7146.0,106.1255,106.1255,105.9521,105.9703,7146.0
2021-10-13 14:45:00,116.15,116.2,116.11,116.18,4311.0,105.9977,106.0433,105.9612,106.0251,4311.0
2021-10-13 14:50:00,116.18,116.25,116.18,116.21,4210.0,106.0251,106.0889,106.0251,106.0524,4210.0
2021-10-13 14:55:00,116.21,116.35,116.16,116.35,12207.0,106.0524,106.1802,106.0068,106.1802,12207.0
2021-10-13 15:00:00,116.34,116.36,116.14,116.15,18712.0,106.1711,106.1893,105.9886,105.9977,18712.0
2021-10-13 15:05:00,116.14,116.44,116.08,116.44,15147.0,105.9886,106.2623,105.9338,106.2623,15147.0
2021-10-13 15:10:00,116.43,116.43,116.14,116.19,11224.0,106.2532,106.2532,105.9886,106.0342,11224.0
2021-10-13 15:15:00,116.24,116.3,116.17,116.2,11499.0,106.0798,106.1346,106.0159,106.0433,11499.0
2021-10-13 15:20:00,116.19,116.21,116.11,116.14,5993.0,106.0342,106.0524,105.9612,105.9886,5993.0
2021-10-13 15:25:00,116.15,116.28,116.11,116.2,19461.0,105.9977,106.1163,105.9612,106.0433,19461.0
2021-10-13 15:30:00,116.21,116.6,116.2,116.57,25736.0,106.0524,106.4084,106.0433,106.381,25736.0
2021-10-13 15:35:00,116.58,116.64,116.53,116.56,25942.0,106.3901,106.4449,106.3445,106.3719,25942.0
2021-10-13 15:40:00,116.57,116.63,116.41,116.45,32210.0,106.381,106.4357,106.235,106.2715,32210.0
2021-10-13 15:45:00,116.42,116.55,116.36,116.55,22863.0,106.2441,106.3627,106.1893,106.3627,22863.0
2021-10-13 15:50:00,116.52,116.74,116.45,116.64,45528.0,106.3353,106.5361,106.2715,106.4449,45528.0
2021-10-13 15:55:00,116.64,116.78,116.52,116.77,148549.0,106.4449,106.5726,106.3353,106.5635,148549.0
2021-10-14 09:30:00,117.99,118.16,117.6,117.9,39474.0,107.6769,107.832,107.3209,107.5947,39474.0
2021-10-14 09:35:00,117.87,118.1,117.62,117.76,17392.0,107.5673,107.7772,107.3392,107.467,17392.0
2021-10-14 09:40:00,117.8,118.33,117.8,118.03,16482.0,107.5035,107.9871,107.5035,107.7134,16482.0
2021-10-14 09:45:00,118.03,118.76,118.03,118.66,14503.0,107.7134,108.3796,107.7134,108.2883,14503.0
2021-10-14 09:50:00,118.66,118.82,118.53,118.82,11012.0,108.2883,108.4343,108.1697,108.4343,11012.0
2021-10-14 09:55:00,118.82,119.11,118.79,119.05,15603.0,108.4343,108.699,108.4069,108.6442,15603.0
2021-10-14 10:00:00,119.11,119.71,119.11,119.71,24254.0,108.699,109.2465,108.699,109.2465,24254.0
2021-10-14 10:05:00,119.69,119.8,119.37,119.5,25412.0,109.2283,109.3287,108.9362,109.0549,25412.0
2021-10-14 10:10:00,119.45,119.51,119.22,119.32,24183.0,109.0092,109.064,108.7993,108.8906,24183.0
2021-10-14 10:15:00,119.33,119.33,119.14,119.16,6087.0,108.8997,108.8997,108.7263,108.7446,6087.0
2021-10-14 10:20:00,119.17,119.2,118.99,119.02,8840.0,108.7537,108.7811,108.5895,108.6168,8840.0
2021-10-14 10:25:00,118.98,118.98,118.67,118.67,6886.0,108.5803,108.5803,108.2974,108.2974,6886.0
2021-10-14 10:30:00,118.73,119.13,118.66,118.86,24097.0,108.3522,108.7172,108.2883,108.4708,24097.0
2021-10-14 10:35:00,118.85,118.9,118.69,118.8,18155.0,108.4617,108.5073,108.3157,108.4161,18155.0
2021-10-14 10:40:00,118.8,119.11,118.78,119.03,45631.0,108.4161,108.699,108.3978,108.626,45631.0
2021-10-14 10:45:00,119.11,119.4,119.08,119.37,6120.0,108.699,108.9636,108.6716,108.9362,6120.0
2021-10-14 10:50:00,119.4,119.58,119.3,119.44,47780.0,108.9636,109.1279,108.8724,109.0001,47780.0
2021-10-14 10:55:00,119.44,119.88,119.42,119.86,42714.0,109.0001,109.4017,108.9819,109.3834,42714.0
2021-10-14 11:00:00,119.86,119.89,119.65,119.84,25027.0,109.3834,109.4108,109.1918,109.3652,25027.0
2021-10-14 11:05:00,119.84,120.36,119.84,120.13,35855.0,109.3652,109.8397,109.3652,109.6298,35855.0
2021-10-14 11:10:00,120.13,120.32,119.92,119.97,25530.0,109.6298,109.8032,109.4382,109.4838,25530.0
2021-10-14 11:15:00,119.93,120.32,119.93,120.22,42865.0,109.4473,109.8032,109.4473,109.7119,42865.0
2021-10-14 11:20:00,120.19,120.46,120.18,120.43,27414.0,109.6846,109.931,109.6754,109.9036,27414.0
2021-10-14 11:25:00,120.44,120.44,120.12,120.13,22127.0,109.9127,109.9127,109.6207,109.6298,22127.0
2021-10-14 11:30:00,120.15,120.48,120.15,120.48,22372.0,109.6481,109.9492,109.6481,109.9492,22372.0
2021-10-14 11:35:00,120.45,120.5,120.25,120.45,29719.0,109.9218,109.9675,109.7393,109.9218,29719.0
2021-10-14 11:40:00,120.46,120.47,120.27,120.45,21588.0,109.931,109.9401,109.7576,109.9218,21588.0
2021-10-14 11:45:00,120.46,120.72,120.46,120.72,9058.0,109.931,110.1682,109.931,110.1682,9058.0
2021-10-14 11:50:00,120.66,121.09,120.61,121.08,24828.0,110.1135,110.5059,110.0679,110.4968,24828.0
2021-10-14 11:55:00,121.06,121.38,121.0,121.32,34826.0,110.4785,110.7705,110.4238,110.7158,34826.0
2021-10-14 12:00:00,121.35,121.38,121.11,121.25,44101.0,110.7432,110.7705,110.5241,110.6519,44101.0
2021-10-14 12:05:00,121.25,121.42,121.17,121.34,32387.0,110.6519,110.8071,110.5789,110.734,32387.0
2021-10-14 12:10:00,121.33,121.45,121.26,121.4,53282.0,110.7249,110.8344,110.661,110.7888,53282.0
2021-10-14 12:15:00,121.42,121.42,120.6,120.74,45679.0,110.8071,110.8071,110.0587,110.1865,45679.0
2021-10-14 12:20:00,120.67,120.81,120.47,120.77,42476.0,110.1226,110.2504,109.9401,110.2139,42476.0
2021-10-14 12:25:00,120.77,121.05,120.76,121.05,26427.0,110.2139,110.4694,110.2047,110.4694,26427.0
2021-10-14 12:30:00,121.03,121.03,120.88,120.95,73043.0,110.4511,110.4511,110.3143,110.3781,73043.0
2021-10-14 12:35:00,120.95,121.13,120.79,120.79,24505.0,110.3781,110.5424,110.2321,110.2321,24505.0
2021-10-14 12:40:00,120.78,120.78,120.43,120.43,8667.0,110.223,110.223,109.9036,109.9036,8667.0
2021-10-14 12:45:00,120.42,120.49,120.25,120.29,9676.0,109.8945,109.9583,109.7393,109.7758,9676.0
2021-10-14 12:50:00,120.27,120.41,120.25,120.31,15420.0,109.7576,109.8853,109.7393,109.7941,15420.0
2021-10-14 12:55:00,120.32,120.55,120.27,120.53,12404.0,109.8032,110.0131,109.7576,109.9948,12404.0
2021-10-14 13:00:00,120.55,120.64,120.49,120.52,6659.0,110.0131,110.0952,109.9583,109.9857,6659.0
2021-10-14 13:05:00,120.51,120.61,120.46,120.56,11223.0,109.9766,110.0679,109.931,110.0222,11223.0
2021-10-14 13:10:00,120.52,120.56,120.43,120.43,7875.0,109.9857,110.0222,109.9036,109.9036,7875.0
2021-10-14 13:15:00,120.43,120.43,120.35,120.38,10148.0,109.9036,109.9036,109.8306,109.858,10148.0
2021-10-14 13:20:00,120.38,120.41,120.27,120.34,16064.0,109.858,109.8853,109.7576,109.8215,16064.0
2021-10-14 13:25:00,120.31,120.31,120.2,120.27,9270.0,109.7941,109.7941,109.6937,109.7576,9270.0
2021-10-14 13:30:00,120.29,120.72,120.29,120.65,24553.0,109.7758,110.1682,109.7758,110.1044,24553.0
2021-10-14 13:35:00,120.66,120.87,120.62,120.82,9280.0,110.1135,110.3051,110.077,110.2595,9280.0
2021-10-14 13:40:00,120.8,120.99,120.78,120.98,9515.0,110.2412,110.4146,110.223,110.4055,9515.0
2021-10-14 13:45:00,120.98,121.26,120.95,121.26,26503.0,110.4055,110.661,110.3781,110.661,26503.0
2021-10-14 13:50:00,121.25,121.54,121.14,121.48,52265.0,110.6519,110.9166,110.5515,110.8618,52265.0
2021-10-14 13:55:00,121.49,121.8,121.46,121.72,19824.0,110.8709,111.1538,110.8436,111.0808,19824.0
2021-10-14 14:00:00,121.69,121.72,121.43,121.49,35971.0,111.0535,111.0808,110.8162,110.8709,35971.0
2021-10-14 14:05:00,121.47,121.58,121.46,121.54,19123.0,110.8527,110.9531,110.8436,110.9166,19123.0
2021-10-14 14:10:00,121.5,121.6,121.46,121.58,13429.0,110.8801,110.9713,110.8436,110.9531,13429.0
2021-10-14 14:15:00,121.53,121.57,121.48,121.53,11021.0,110.9074,110.9439,110.8618,110.9074,11021.0
2021-10-14 14:20:00,121.53,121.57,121.39,121.41,15418.0,110.9074,110.9439,110.7797,110.7979,15418.0
2021-10-14 14:25:00,121.39,121.53,121.38,121.53,9109.0,110.7797,110.9074,110.7705,110.9074,9109.0
2021-10-14 14:30:00,121.48,121.64,121.44,121.59,15711.0,110.8618,111.0078,110.8253,110.9622,15711.0
2021-10-14 14:35:00,121.59,121.85,121.56,121.85,15914.0,110.9622,111.1995,110.9348,111.1995,15914.0
2021-10-14 14:40:00,121.85,121.85,121.59,121.68,21959.0,111.1995,111.1995,110.9622,111.0443,21959.0
2021-10-14 14:45:00,121.65,121.67,121.5,121.61,15651.0,111.0169,111.0352,110.8801,110.9804,15651.0
2021-10-14 14:50:00,121.63,122.14,121.62,122.12,40586.0,110.9987,111.4641,110.9896,111.4459,40586.0
2021-10-14 14:55:00,122.12,122.17,121.79,122.07,67925.0,111.4459,111.4915,111.1447,111.4002,67925.0
2021-10-14 15:00:00,122.07,122.07,121.71,121.73,34061.0,111.4002,111.4002,111.0717,111.09,34061.0
2021-10-14 15:05:00,121.76,121.77,121.62,121.65,22650.0,111.1173,111.1265,110.9896,111.0169,22650.0
2021-10-14 15:10:00,121.65,121.93,121.64,121.93,21917.0,111.0169,111.2725,111.0078,111.2725,21917.0
2021-10-14 15:15:00,121.93,122.2,121.91,122.12,69434.0,111.2725,111.5189,111.2542,111.4459,69434.0
2021-10-14 15:20:00,122.1,122.11,121.98,122.01,83027.0,111.4276,111.4367,111.3181,111.3455,83027.0
2021-10-14 15:25:00,122.01,122.27,122.01,122.25,26851.0,111.3455,111.5828,111.3455,111.5645,26851.0
2021-10-14 15:30:00,122.27,122.31,122.09,122.22,69190.0,111.5828,111.6193,111.4185,111.5371,69190.0
2021-10-14 15:35:00,122.22,122.22,121.75,121.85,49071.0,111.5371,111.5371,111.1082,111.1995,49071.0
2021-10-14 15:40:00,121.84,121.95,121.7,121.93,55530.0,111.1903,111.2907,111.0626,111.2725,55530.0
2021-10-14 15:45:00,121.93,122.07,121.85,122.03,89483.0,111.2725,111.4002,111.1995,111.3637,89483.0
2021-10-14 15:50:00,121.99,122.04,121.68,121.68,101178.0,111.3272,111.3729,111.0443,111.0443,101178.0
2021-10-14 15:55:00,121.69,121.84,121.63,121.68,232071.0,111.0535,111.1903,110.9987,111.0443,232071.0
2021-10-15 09:30:00,122.43,122.79,122.28,122.64,112955.0,111.7288,112.0573,111.5919,111.9204,112955.0
2021-10-15 09:35:00,122.68,122.98,122.57,122.87,14368.0,111.9569,112.2307,111.8565,112.1303,14368.0
2021-10-15 09:40:00,122.87,123.21,122.76,122.91,28765.0,112.1303,112.4406,112.0299,112.1668,28765.0
2021-10-15 09:45:00,122.91,123.93,122.91,123.88,14916.0,112.1668,113.0977,112.1668,113.052,14916.0
2021-10-15 09:50:00,123.93,124.45,123.69,124.24,56563.0,113.0977,113.5722,112.8786,113.3806,56563.0
2021-10-15 09:55:00,124.25,124.62,124.03,124.08,52909.0,113.3897,113.7274,113.1889,113.2346,52909.0
2021-10-15 10:00:00,124.09,124.26,123.69,124.17,29777.0,113.2437,113.3988,112.8786,113.3167,29777.0
2021-10-15 10:05:00,124.34,124.53,124.15,124.45,18145.0,113.4718,113.6452,113.2984,113.5722,18145.0
2021-10-15 10:10:00,124.49,124.56,124.43,124.45,25496.0,113.6087,113.6726,113.554,113.5722,25496.0
2021-10-15 10:15:00,124.42,124.46,124.02,124.1,18893.0,113.5448,113.5813,113.1798,113.2528,18893.0
2021-10-15 10:20:00,124.11,124.81,124.1,124.74,28479.0,113.2619,113.9007,113.2528,113.8369,28479.0
2021-10-15 10:25:00,124.75,124.95,124.45,124.53,56192.0,113.846,114.0285,113.5722,113.6452,56192.0
2021-10-15 10:30:00,124.51,124.68,124.29,124.29,23918.0,113.627,113.7821,113.4262,113.4262,23918.0
2021-10-15 10:35:00,124.26,124.26,123.94,124.08,26077.0,113.3988,113.3988,113.1068,113.2346,26077.0
2021-10-15 10:40:00,124.12,124.4,124.09,124.39,15262.0,113.2711,113.5266,113.2437,113.5175,15262.0
2021-10-15 10:45:00,124.4,124.68,124.38,124.68,53649.0,113.5266,113.7821,113.5083,113.7821,53649.0
2021-10-15 10:50:00,124.66,124.74,124.37,124.43,18677.0,113.7639,113.8369,113.4992,113.554,18677.0
2021-10-15 10:55:00,124.41,124.41,123.76,123.98,22504.0,113.5357,113.5357,112.9425,113.1433,22504.0
2021-10-15 11:00:00,123.98,124.07,123.64,123.79,23310.0,113.1433,113.2254,112.833,112.9699,23310.0
2021-10-15 11:05:00,123.81,123.87,123.69,123.77,20694.0,112.9882,113.0429,112.8786,112.9516,20694.0
2021-10-15 11:10:00,123.8,123.95,123.63,123.69,21451.0,112.979,113.1159,112.8239,112.8786,21451.0
2021-10-15 11:15:00,123.71,123.81,123.58,123.77,20580.0,112.8969,112.9882,112.7783,112.9516,20580.0
2021-10-15 11:20:00,123.76,123.78,123.56,123.76,15913.0,112.9425,112.9608,112.76,112.9425,15913.0
2021-10-15 11:25:00,123.74,123.78,123.57,123.7,19697.0,112.9243,112.9608,112.7691,112.8878,19697.0
2021-10-15 11:30:00,123.69,123.8,123.68,123.78,10109.0,112.8786,112.979,112.8695,112.9608,10109.0
2021-10-15 11:35:00,123.78,123.81,123.56,123.77,28533.0,112.9608,112.9882,112.76,112.9516,28533.0
2021-10-15 11:40:00,123.76,124.07,123.76,124.07,27160.0,112.9425,113.2254,112.9425,113.2254,27160.0
2021-10-15 11:45:00,124.07,124.24,124.06,124.16,29426.0,113.2254,113.3806,113.2163,113.3076,29426.0
2021-10-15 11:50:00,124.18,124.28,124.04,124.2,37057.0,113.3258,113.4171,113.198,113.3441,37057.0
2021-10-15 11:55:00,124.17,124.21,124.04,124.18,13979.0,113.3167,113.3532,113.198,113.3258,13979.0
2021-10-15 12:00:00,124.19,124.2,124.02,124.16,16193.0,113.3349,113.3441,113.1798,113.3076,16193.0
2021-10-15 12:05:00,124.12,124.29,124.11,124.29,10098.0,113.2711,113.4262,113.2619,113.4262,10098.0
2021-10-15 12:10:00,124.28,124.44,124.23,124.44,18246.0,113.4171,113.5631,113.3714,113.5631,18246.0
2021-10-15 12:15:00,124.41,124.64,124.4,124.41,30506.0,113.5357,113.7456,113.5266,113.5357,30506.0
2021-10-15 12:20:00,124.4,124.45,124.19,124.27,14855.0,113.5266,113.5722,113.3349,113.4079,14855.0
2021-10-15 12:25:00,124.24,124.27,124.13,124.21,13455.0,113.3806,113.4079,113.2802,113.3532,13455.0
2021-10-15 12:30:00,124.21,124.38,124.2,124.27,13251.0,113.3532,113.5083,113.3441,113.4079,13251.0
2021-10-15 12:35:00,124.28,124.49,124.26,124.46,12172.0,113.4171,113.6087,113.3988,113.5813,12172.0
2021-10-15 12:40:00,124.45,124.47,124.36,124.39,9808.0,113.5722,113.5905,113.4901,113.5175,9808.0
2021-10-15 12:45:00,124.38,124.41,124.24,124.32,21849.0,113.5083,113.5357,113.3806,113.4536,21849.0
2021-10-15 12:50:00,124.32,124.34,124.22,124.23,11166.0,113.4536,113.4718,113.3623,113.3714,11166.0
2021-10-15 12:55:00,124.22,124.32,124.22,124.3,11411.0,113.3623,113.4536,113.3623,113.4353,11411.0
2021-10-15 13:00:00,124.3,124.35,123.98,123.98,12124.0,113.4353,113.481,113.1433,113.1433,12124.0
2021-10-15 13:05:00,124.01,124.2,123.99,124.16,10572.0,113.1707,113.3441,113.1524,113.3076,10572.0
2021-10-15 13:10:00,124.18,124.18,124.07,124.09,13221.0,113.3258,113.3258,113.2254,113.2437,13221.0
2021-10-15 13:15:00,124.09,124.12,123.98,124.1,19566.0,113.2437,113.2711,113.1433,113.2528,19566.0
2021-10-15 13:20:00,124.09,124.09,124.02,124.03,11327.0,113.2437,113.2437,113.1798,113.1889,11327.0
2021-10-15 13:25:00,124.04,124.18,124.04,124.17,12808.0,113.198,113.3258,113.198,113.3167,12808.0
2021-10-15 13:30:00,124.17,124.24,124.1,124.23,15102.0,113.3167,113.3806,113.2528,113.3714,15102.0
2021-10-15 13:35:00,124.23,124.25,124.15,124.2,15239.0,113.3714,113.3897,113.2984,113.3441,15239.0
2021-10-15 13:40:00,124.2,124.28,124.17,124.26,19146.0,113.3441,113.4171,113.3167,113.3988,19146.0
2021-10-15 13:45:00,124.26,124.35,124.17,124.2,18756.0,113.3988,113.481,113.3167,113.3441,18756.0
2021-10-15 13:50:00,124.17,124.39,124.17,124.39,12053.0,113.3167,113.5175,113.3167,113.5175,12053.0
2021-10-15 13:55:00,124.39,124.46,124.27,124.44,21660.0,113.5175,113.5813,113.4079,113.5631,21660.0
2021-10-15 14:00:00,124.44,124.63,124.43,124.54,16368.0,113.5631,113.7365,113.554,113.6543,16368.0
2021-10-15 14:05:00,124.54,124.6,124.5,124.56,16918.0,113.6543,113.7091,113.6178,113.6726,16918.0
2021-10-15 14:10:00,124.55,124.86,124.54,124.86,37043.0,113.6635,113.9464,113.6543,113.9464,37043.0
2021-10-15 14:15:00,124.88,125.0,124.83,124.97,45692.0,113.9646,114.0741,113.919,114.0468,45692.0
2021-10-15 14:20:00,124.97,124.99,124.84,124.9,25514.0,114.0468,114.065,113.9281,113.9829,25514.0
2021-10-15 14:25:00,124.94,124.97,124.79,124.93,22630.0,114.0194,114.0468,113.8825,114.0103,22630.0
2021-10-15 14:30:00,124.94,124.94,124.5,124.57,20608.0,114.0194,114.0194,113.6178,113.6817,20608.0
2021-10-15 14:35:00,124.56,124.6,124.4,124.6,15507.0,113.6726,113.7091,113.5266,113.7091,15507.0
2021-10-15 14:40:00,124.57,124.83,124.42,124.45,42937.0,113.6817,113.919,113.5448,113.5722,42937.0
2021-10-15 14:45:00,124.41,124.44,124.24,124.25,8404.0,113.5357,113.5631,113.3806,113.3897,8404.0
2021-10-15 14:50:00,124.23,124.51,124.22,124.51,22846.0,113.3714,113.627,113.3623,113.627,22846.0
2021-10-15 14:55:00,124.53,124.64,124.5,124.63,25775.0,113.6452,113.7456,113.6178,113.7365,25775.0
2021-10-15 15:00:00,124.61,124.63,124.52,124.57,30831.0,113.7182,113.7365,113.6361,113.6817,30831.0
2021-10-15 15:05:00,124.57,124.62,124.49,124.61,23830.0,113.6817,113.7274,113.6087,113.7182,23830.0
2021-10-15 15:10:00,124.6,124.73,124.58,124.73,18427.0,113.7091,113.8277,113.6908,113.8277,18427.0
2021-10-15 15:15:00,124.72,124.88,124.69,124.69,20019.0,113.8186,113.9646,113.7912,113.7912,20019.0
2021-10-15 15:20:00,124.69,124.78,124.62,124.78,20251.0,113.7912,113.8734,113.7274,113.8734,20251.0
2021-10-15 15:25:00,124.79,124.87,124.65,124.83,35032.0,113.8825,113.9555,113.7547,113.919,35032.0
2021-10-15 15:30:00,124.82,124.82,124.65,124.82,49948.0,113.9099,113.9099,113.7547,113.9099,49948.0
2021-10-15 15:35:00,124.84,124.99,124.83,124.99,42268.0,113.9281,114.065,113.919,114.065,42268.0
2021-10-15 15:40:00,124.99,124.99,124.81,124.85,52536.0,114.065,114.065,113.9007,113.9372,52536.0
2021-10-15 15:45:00,124.84,125.11,124.71,124.75,83462.0,113.9281,114.1745,113.8095,113.846,83462.0
2021-10-15 15:50:00,124.75,125.07,124.73,124.99,132456.0,113.846,114.138,113.8277,114.065,132456.0
2021-10-15 15:55:00,124.98,125.06,124.77,124.85,279544.0,114.0559,114.1289,113.8642,113.9372,279544.0
2021-10-18 09:30:00,124.18,124.25,123.28,123.37,25718.0,113.3258,113.3897,112.5045,112.5866,25718.0
2021-10-18 09:35:00,123.31,123.4,122.89,123.35,10905.0,112.5319,112.614,112.1486,112.5684,10905.0
2021-10-18 09:40:00,123.25,123.47,123.21,123.24,13787.0,112.4771,112.6779,112.4406,112.468,13787.0
2021-10-18 09:45:00,123.21,123.79,123.18,123.79,14673.0,112.4406,112.9699,112.4132,112.9699,14673.0
2021-10-18 09:50:00,123.91,124.55,123.7,123.7,44219.0,113.0794,113.6635,112.8878,112.8878,44219.0
2021-10-18 09:55:00,123.74,124.39,123.72,124.38,22428.0,112.9243,113.5175,112.906,113.5083,22428.0
2021-10-18 10:00:00,124.3,124.44,124.13,124.32,14172.0,113.4353,113.5631,113.2802,113.4536,14172.0
2021-10-18 10:05:00,124.41,124.58,124.3,124.34,31221.0,113.5357,113.6908,113.4353,113.4718,31221.0
2021-10-18 10:10:00,124.37,124.41,124.04,124.25,9258.0,113.4992,113.5357,113.198,113.3897,9258.0
2021-10-18 10:15:00,124.27,124.27,123.76,123.8,11798.0,113.4079,113.4079,112.9425,112.979,11798.0
2021-10-18 10:20:00,123.8,124.0,123.71,123.84,17011.0,112.979,113.1615,112.8969,113.0155,17011.0
2021-10-18 10:25:00,123.81,123.88,123.48,123.53,10874.0,112.9882,113.052,112.687,112.7326,10874.0
2021-10-18 10:30:00,123.5,123.88,123.49,123.88,22744.0,112.7052,113.052,112.6961,113.052,22744.0
2021-10-18 10:35:00,123.88,123.88,123.49,123.54,11977.0,113.052,113.052,112.6961,112.7418,11977.0
2021-10-18 10:40:00,123.52,123.84,123.52,123.77,8128.0,112.7235,113.0155,112.7235,112.9516,8128.0
2021-10-18 10:45:00,123.77,123.79,123.38,123.4,14253.0,112.9516,112.9699,112.5957,112.614,14253.0
2021-10-18 10:50:00,123.38,123.38,123.11,123.18,14471.0,112.5957,112.5957,112.3493,112.4132,14471.0
2021-10-18 10:55:00,123.21,123.27,123.07,123.17,6536.0,112.4406,112.4953,112.3128,112.4041,6536.0
2021-10-18 11:00:00,123.17,123.17,122.62,122.77,11291.0,112.4041,112.4041,111.9022,112.0391,11291.0
2021-10-18 11:05:00,122.83,123.38,122.77,123.36,16081.0,112.0938,112.5957,112.0391,112.5775,16081.0
2021-10-18 11:10:00,123.38,123.73,123.33,123.53,34634.0,112.5957,112.9151,112.5501,112.7326,34634.0
2021-10-18 11:15:00,123.52,123.99,123.47,123.81,17176.0,112.7235,113.1524,112.6779,112.9882,17176.0
2021-10-18 11:20:00,123.82,124.19,123.79,124.14,18522.0,112.9973,113.3349,112.9699,113.2893,18522.0
2021-10-18 11:25:00,124.18,124.18,123.87,123.96,27522.0,113.3258,113.3258,113.0429,113.125,27522.0
2021-10-18 11:30:00,123.98,124.11,123.89,124.11,14306.0,113.1433,113.2619,113.0612,113.2619,14306.0
2021-10-18 11:35:00,124.14,124.17,124.01,124.04,13532.0,113.2893,113.3167,113.1707,113.198,13532.0
2021-10-18 11:40:00,124.07,124.17,124.01,124.02,8399.0,113.2254,113.3167,113.1707,113.1798,8399.0
2021-10-18 11:45:00,124.04,124.18,123.99,124.12,19299.0,113.198,113.3258,113.1524,113.2711,19299.0
2021-10-18 11:50:00,124.12,124.33,124.09,124.29,10020.0,113.2711,113.4627,113.2437,113.4262,10020.0
2021-10-18 11:55:00,124.32,124.36,124.19,124.22,38694.0,113.4536,113.4901,113.3349,113.3623,38694.0
2021-10-18 12:00:00,124.2,124.23,124.11,124.17,25076.0,113.3441,113.3714,113.2619,113.3167,25076.0
2021-10-18 12:05:00,124.16,124.24,124.09,124.19,26291.0,113.3076,113.3806,113.2437,113.3349,26291.0
2021-10-18 12:10:00,124.19,124.47,124.17,124.47,7165.0,113.3349,113.5905,113.3167,113.5905,7165.0
2021-10-18 12:15:00,124.5,124.73,124.5,124.57,16386.0,113.6178,113.8277,113.6178,113.6817,16386.0
2021-10-18 12:20:00,124.59,124.59,124.38,124.4,21661.0,113.7,113.7,113.5083,113.5266,21661.0
2021-10-18 12:25:00,124.36,124.52,124.32,124.43,12881.0,113.4901,113.6361,113.4536,113.554,12881.0
2021-10-18 12:30:00,124.44,124.65,124.41,124.62,13636.0,113.5631,113.7547,113.5357,113.7274,13636.0
2021-10-18 12:35:00,124.62,124.66,124.48,124.54,11030.0,113.7274,113.7639,113.5996,113.6543,11030.0
2021-10-18 12:40:00,124.54,124.56,124.34,124.37,7182.0,113.6543,113.6726,113.4718,113.4992,7182.0
2021-10-18 12:45:00,124.32,124.35,124.17,124.22,10532.0,113.4536,113.481,113.3167,113.3623,10532.0
2021-10-18 12:50:00,124.24,124.27,124.16,124.16,15441.0,113.3806,113.4079,113.3076,113.3076,15441.0
2021-10-18 12:55:00,124.15,124.26,124.05,124.2,238582.0,113.2984,113.3988,113.2072,113.3441,238582.0
2021-10-18 13:00:00,124.17,124.19,124.04,124.17,36992.0,113.3167,113.3349,113.198,113.3167,36992.0
2021-10-18 13:05:00,124.21,124.59,124.21,124.27,16634.0,113.3532,113.7,113.3532,113.4079,16634.0
2021-10-18 13:10:00,124.26,124.27,124.17,124.2,11974.0,113.3988,113.4079,113.3167,113.3441,11974.0
2021-10-18 13:15:00,124.17,124.42,124.16,124.42,10853.0,113.3167,113.5448,113.3076,113.5448,10853.0
2021-10-18 13:20:00,124.42,124.42,124.27,124.3,11652.0,113.5448,113.5448,113.4079,113.4353,11652.0
2021-10-18 13:25:00,124.29,124.29,124.09,124.12,33602.0,113.4262,113.4262,113.2437,113.2711,33602.0
2021-10-18 13:30:00,124.11,124.22,124.05,124.15,26756.0,113.2619,113.3623,113.2072,113.2984,26756.0
2021-10-18 13:35:00,124.15,124.17,124.09,124.11,17523.0,113.2984,113.3167,113.2437,113.2619,17523.0
2021-10-18 13:40:00,124.11,124.11,123.92,124.06,22909.0,113.2619,113.2619,113.0885,113.2163,22909.0
2021-10-18 13:45:00,124.07,124.16,124.07,124.09,14914.0,113.2254,113.3076,113.2254,113.2437,14914.0
2021-10-18 13:50:00,124.09,124.14,124.02,124.13,17495.0,113.2437,113.2893,113.1798,113.2802,17495.0
2021-10-18 13:55:00,124.12,124.13,124.07,124.09,16651.0,113.2711,113.2802,113.2254,113.2437,16651.0
2021-10-18 14:00:00,124.08,124.08,123.93,124.01,17391.0,113.2346,113.2346,113.0977,113.1707,17391.0
2021-10-18 14:05:00,124.01,124.14,123.96,124.14,10584.0,113.1707,113.2893,113.125,113.2893,10584.0
2021-10-18 14:10:00,124.14,124.21,124.05,124.2,19458.0,113.2893,113.3532,113.2072,113.3441,19458.0
2021-10-18 14:15:00,124.18,124.2,124.1,124.11,7006.0,113.3258,113.3441,113.2528,113.2619,7006.0
2021-10-18 14:20:00,124.1,124.12,124.03,124.1,15062.0,113.2528,113.2711,113.1889,113.2528,15062.0
2021-10-18 14:25:00,124.11,124.22,124.08,124.21,13811.0,113.2619,113.3623,113.2346,113.3532,13811.0
2021-10-18 14:30:00,124.21,124.21,124.06,124.12,19480.0,113.3532,113.3532,113.2163,113.2711,19480.0
2021-10-18 14:35:00,124.14,124.14,123.97,124.0,14172.0,113.2893,113.2893,113.1342,113.1615,14172.0
2021-10-18 14:40:00,123.99,124.04,123.89,123.89,8513.0,113.1524,113.198,113.0612,113.0612,8513.0
2021-10-18 14:45:00,123.82,123.84,123.71,123.75,10103.0,112.9973,113.0155,112.8969,112.9334,10103.0
2021-10-18 14:50:00,123.75,123.75,123.66,123.71,15276.0,112.9334,112.9334,112.8513,112.8969,15276.0
2021-10-18 14:55:00,123.72,123.72,123.48,123.51,13655.0,112.906,112.906,112.687,112.7144,13655.0
2021-10-18 15:00:00,123.51,123.51,123.38,123.38,11809.0,112.7144,112.7144,112.5957,112.5957,11809.0
2021-10-18 15:05:00,123.37,123.37,123.13,123.18,13539.0,112.5866,112.5866,112.3676,112.4132,13539.0
2021-10-18 15:10:00,123.17,123.26,123.11,123.13,15199.0,112.4041,112.4862,112.3493,112.3676,15199.0
2021-10-18 15:15:00,123.14,123.22,123.07,123.1,25463.0,112.3767,112.4497,112.3128,112.3402,25463.0
2021-10-18 15:20:00,123.11,123.13,122.92,123.11,15018.0,112.3493,112.3676,112.1759,112.3493,15018.0
2021-10-18 15:25:00,123.11,123.16,122.96,123.03,19229.0,112.3493,112.395,112.2124,112.2763,19229.0
2021-10-18 15:30:00,123.0,123.07,122.88,122.88,21979.0,112.2489,112.3128,112.1394,112.1394,21979.0
2021-10-18 15:35:00,122.89,122.89,122.73,122.73,25743.0,112.1486,112.1486,112.0025,112.0025,25743.0
2021-10-18 15:40:00,122.72,122.79,122.62,122.7,44985.0,111.9934,112.0573,111.9022,111.9752,44985.0
2021-10-18 15:45:00,122.69,122.72,122.44,122.72,48277.0,111.966,111.9934,111.7379,111.9934,48277.0
2021-10-18 15:50:00,122.72,123.06,122.69,123.04,83889.0,111.9934,112.3037,111.966,112.2855,83889.0
2021-10-18 15:55:00,123.04,123.11,122.96,122.99,143835.0,112.2855,112.3493,112.2124,112.2398,143835.0
2021-10-19 09:30:00,123.34,123.63,122.91,122.95,77002.0,112.5592,112.8239,112.1668,112.2033,77002.0
2021-10-19 09:35:00,122.97,123.14,122.62,122.82,14067.0,112.2216,112.3767,111.9022,112.0847,14067.0
2021-10-19 09:40:00,122.86,123.54,122.76,123.12,29565.0,112.1212,112.7418,112.0299,112.3585,29565.0
2021-10-19 09:45:00,123.19,123.42,123.16,123.21,8561.0,112.4223,112.6322,112.395,112.4406,8561.0
2021-10-19 09:50:00,123.19,123.79,123.19,123.59,7516.0,112.4223,112.9699,112.4223,112.7874,7516.0
2021-10-19 09:55:00,123.55,123.61,123.29,123.37,8459.0,112.7509,112.8056,112.5136,112.5866,8459.0
2021-10-19 10:00:00,123.44,124.04,123.31,124.04,22514.0,112.6505,113.198,112.5319,113.198,22514.0
2021-10-19 10:05:00,124.1,124.23,123.94,124.09,8099.0,113.2528,113.3714,113.1068,113.2437,8099.0
2021-10-19 10:10:00,124.11,124.45,124.05,124.25,10962.0,113.2619,113.5722,113.2072,113.3897,10962.0
2021-10-19 10:15:00,124.19,124.23,123.99,124.11,7332.0,113.3349,113.3714,113.1524,113.2619,7332.0
2021-10-19 10:20:00,124.05,124.38,123.96,124.33,16718.0,113.2072,113.5083,113.125,113.4627,16718.0
2021-10-19 10:25:00,124.36,124.36,124.2,124.28,11815.0,113.4901,113.4901,113.3441,113.4171,11815.0
2021-10-19 10:30:00,124.25,124.28,123.93,123.94,8270.0,113.3897,113.4171,113.0977,113.1068,8270.0
2021-10-19 10:35:00,124.02,124.02,123.61,123.74,5580.0,113.1798,113.1798,112.8056,112.9243,5580.0
2021-10-19 10:40:00,123.83,124.04,123.8,123.84,6774.0,113.0064,113.198,112.979,113.0155,6774.0
2021-10-19 10:45:00,123.89,123.97,123.8,123.84,6159.0,113.0612,113.1342,112.979,113.0155,6159.0
2021-10-19 10:50:00,123.81,123.91,123.74,123.87,4237.0,112.9882,113.0794,112.9243,113.0429,4237.0
2021-10-19 10:55:00,123.81,123.96,123.73,123.73,13400.0,112.9882,113.125,112.9151,112.9151,13400.0
2021-10-19 11:00:00,123.78,124.13,123.78,124.07,7644.0,112.9608,113.2802,112.9608,113.2254,7644.0
2021-10-19 11:05:00,124.09,124.12,124.0,124.07,8128.0,113.2437,113.2711,113.1615,113.2254,8128.0
2021-10-19 11:10:00,124.04,124.41,124.03,124.41,8984.0,113.198,113.5357,113.1889,113.5357,8984.0
2021-10-19 11:15:00,124.41,124.54,124.3,124.35,6942.0,113.5357,113.6543,113.4353,113.481,6942.0
2021-10-19 11:20:00,124.37,124.37,124.15,124.18,7690.0,113.4992,113.4992,113.2984,113.3258,7690.0
2021-10-19 11:25:00,124.13,124.31,124.13,124.27,3795.0,113.2802,113.4444,113.2802,113.4079,3795.0
2021-10-19 11:30:00,124.26,124.26,124.02,124.05,7608.0,113.3988,113.3988,113.1798,113.2072,7608.0
2021-10-19 11:35:00,124.09,124.16,124.05,124.13,11730.0,113.2437,113.3076,113.2072,113.2802,11730.0
2021-10-19 11:40:00,124.12,124.2,124.1,124.14,5141.0,113.2711,113.3441,113.2528,113.2893,5141.0
2021-10-19 11:45:00,124.15,124.15,124.0,124.09,25990.0,113.2984,113.2984,113.1615,113.2437,25990.0
2021-10-19 11:50:00,124.08,124.08,123.93,124.02,3589.0,113.2346,113.2346,113.0977,113.1798,3589.0
2021-10-19 11:55:00,124.03,124.03,123.89,123.93,7090.0,113.1889,113.1889,113.0612,113.0977,7090.0
2021-10-19 12:00:00,123.91,123.92,123.8,123.82,4200.0,113.0794,113.0885,112.979,112.9973,4200.0
2021-10-19 12:05:00,123.89,123.96,123.83,123.92,12704.0,113.0612,113.125,113.0064,113.0885,12704.0
2021-10-19 12:10:00,123.93,123.95,123.81,123.88,7580.0,113.0977,113.1159,112.9882,113.052,7580.0
2021-10-19 12:15:00,123.88,123.9,123.79,123.79,7055.0,113.052,113.0703,112.9699,112.9699,7055.0
2021-10-19 12:20:00,123.79,123.82,123.7,123.8,8900.0,112.9699,112.9973,112.8878,112.979,8900.0
2021-10-19 12:25:00,123.82,123.85,123.63,123.73,11771.0,112.9973,113.0247,112.8239,112.9151,11771.0
2021-10-19 12:30:00,123.75,123.9,123.73,123.77,7245.0,112.9334,113.0703,112.9151,112.9516,7245.0
2021-10-19 12:35:00,123.77,123.77,123.66,123.73,9626.0,112.9516,112.9516,112.8513,112.9151,9626.0
2021-10-19 12:40:00,123.72,123.74,123.69,123.69,2627.0,112.906,112.9243,112.8786,112.8786,2627.0
2021-10-19 12:45:00,123.69,123.79,123.67,123.78,5697.0,112.8786,112.9699,112.8604,112.9608,5697.0
2021-10-19 12:50:00,123.78,123.9,123.74,123.9,4645.0,112.9608,113.0703,112.9243,113.0703,4645.0
2021-10-19 12:55:00,123.89,123.96,123.88,123.95,3750.0,113.0612,113.125,113.052,113.1159,3750.0
2021-10-19 13:00:00,123.93,124.04,123.91,124.0,23316.0,113.0977,113.198,113.0794,113.1615,23316.0
2021-10-19 13:05:00,123.98,124.11,123.94,124.11,8329.0,113.1433,113.2619,113.1068,113.2619,8329.0
2021-10-19 13:10:00,124.11,124.28,124.08,124.22,9942.0,113.2619,113.4171,113.2346,113.3623,9942.0
2021-10-19 13:15:00,124.21,124.21,123.89,123.97,8250.0,113.3532,113.3532,113.0612,113.1342,8250.0
2021-10-19 13:20:00,123.98,123.98,123.89,123.91,5420.0,113.1433,113.1433,113.0612,113.0794,5420.0
2021-10-19 13:25:00,123.92,123.93,123.75,123.88,15755.0,113.0885,113.0977,112.9334,113.052,15755.0
2021-10-19 13:30:00,123.88,123.88,123.71,123.71,8009.0,113.052,113.052,112.8969,112.8969,8009.0
2021-10-19 13:35:00,123.72,123.75,123.65,123.68,6678.0,112.906,112.9334,112.8421,112.8695,6678.0
2021-10-19 13:40:00,123.73,123.73,123.58,123.62,5001.0,112.9151,112.9151,112.7783,112.8148,5001.0
2021-10-19 13:45:00,123.59,123.63,123.53,123.56,3906.0,112.7874,112.8239,112.7326,112.76,3906.0
2021-10-19 13:50:00,123.56,123.61,123.53,123.54,5593.0,112.76,112.8056,112.7326,112.7418,5593.0
2021-10-19 13:55:00,123.6,123.67,123.58,123.64,4211.0,112.7965,112.8604,112.7783,112.833,4211.0
2021-10-19 14:00:00,123.64,123.65,123.59,123.64,6390.0,112.833,112.8421,112.7874,112.833,6390.0
2021-10-19 14:05:00,123.65,123.75,123.63,123.75,21402.0,112.8421,112.9334,112.8239,112.9334,21402.0
2021-10-19 14:10:00,123.75,123.8,123.68,123.7,7488.0,112.9334,112.979,112.8695,112.8878,7488.0
2021-10-19 14:15:00,123.68,123.71,123.63,123.71,5597.0,112.8695,112.8969,112.8239,112.8969,5597.0
2021-10-19 14:20:00,123.71,123.72,123.65,123.69,3966.0,112.8969,112.906,112.8421,112.8786,3966.0
2021-10-19 14:25:00,123.69,123.72,123.65,123.65,4673.0,112.8786,112.906,112.8421,112.8421,4673.0
2021-10-19 14:30:00,123.66,123.68,123.52,123.65,9572.0,112.8513,112.8695,112.7235,112.8421,9572.0
2021-10-19 14:35:00,123.66,123.75,123.64,123.64,18323.0,112.8513,112.9334,112.833,112.833,18323.0
2021-10-19 14:40:00,123.62,123.74,123.62,123.7,4244.0,112.8148,112.9243,112.8148,112.8878,4244.0
2021-10-19 14:45:00,123.7,123.72,123.63,123.7,12079.0,112.8878,112.906,112.8239,112.8878,12079.0
2021-10-19 14:50:00,123.71,123.98,123.71,123.93,25152.0,112.8969,113.1433,112.8969,113.0977,25152.0
2021-10-19 14:55:00,123.92,124.1,123.89,124.1,33716.0,113.0885,113.2528,113.0612,113.2528,33716.0
2021-10-19 15:00:00,124.09,124.32,124.03,124.28,33373.0,113.2437,113.4536,113.1889,113.4171,33373.0
2021-10-19 15:05:00,124.32,124.32,124.06,124.09,17560.0,113.4536,113.4536,113.2163,113.2437,17560.0
2021-10-19 15:10:00,124.06,124.06,123.88,123.93,5384.0,113.2163,113.2163,113.052,113.0977,5384.0
2021-10-19 15:15:00,123.94,124.0,123.92,123.96,11446.0,113.1068,113.1615,113.0885,113.125,11446.0
2021-10-19 15:20:00,123.95,124.13,123.91,123.98,109727.0,113.1159,113.2802,113.0794,113.1433,109727.0
2021-10-19 15:25:00,124.01,124.19,124.01,124.03,10520.0,113.1707,113.3349,113.1707,113.1889,10520.0
2021-10-19 15:30:00,124.01,124.01,123.86,124.0,10387.0,113.1707,113.1707,113.0338,113.1615,10387.0
2021-10-19 15:35:00,124.03,124.09,123.98,124.07,19112.0,113.1889,113.2437,113.1433,113.2254,19112.0
2021-10-19 15:40:00,124.07,124.07,123.86,123.86,13002.0,113.2254,113.2254,113.0338,113.0338,13002.0
2021-10-19 15:45:00,123.86,123.94,123.84,123.85,17291.0,113.0338,113.1068,113.0155,113.0247,17291.0
2021-10-19 15:50:00,123.77,124.0,123.77,123.98,20241.0,112.9516,113.1615,112.9516,113.1433,20241.0
2021-10-19 15:55:00,123.96,124.09,123.93,124.08,67527.0,113.125,113.2437,113.0977,113.2346,67527.0
2021-10-20 09:30:00,124.6,124.65,124.24,124.47,56640.0,113.7091,113.7547,113.3806,113.5905,56640.0
2021-10-20 09:35:00,124.43,124.58,124.17,124.27,13034.0,113.554,113.6908,113.3167,113.4079,13034.0
2021-10-20 09:40:00,124.23,124.23,123.96,123.96,12764.0,113.3714,113.3714,113.125,113.125,12764.0
2021-10-20 09:45:00,123.92,124.13,123.82,124.06,12407.0,113.0885,113.2802,112.9973,113.2163,12407.0
2021-10-20 09:50:00,124.17,124.6,124.09,124.4,10145.0,113.3167,113.7091,113.2437,113.5266,10145.0
2021-10-20 09:55:00,124.31,124.51,124.25,124.34,11632.0,113.4444,113.627,113.3897,113.4718,11632.0
2021-10-20 10:00:00,124.29,124.31,124.04,124.1,9645.0,113.4262,113.4444,113.198,113.2528,9645.0
2021-10-20 10:05:00,124.11,124.54,124.09,124.44,10518.0,113.2619,113.6543,113.2437,113.5631,10518.0
2021-10-20 10:10:00,124.44,124.58,124.39,124.52,8467.0,113.5631,113.6908,113.5175,113.6361,8467.0
2021-10-20 10:15:00,124.43,124.48,124.19,124.2,19752.0,113.554,113.5996,113.3349,113.3441,19752.0
2021-10-20 10:20:00,124.25,124.34,124.13,124.29,19205.0,113.3897,113.4718,113.2802,113.4262,19205.0
2021-10-20 10:25:00,124.27,124.32,124.19,124.29,21382.0,113.4079,113.4536,113.3349,113.4262,21382.0
2021-10-20 10:30:00,124.26,124.26,124.16,124.23,10366.0,113.3988,113.3988,113.3076,113.3714,10366.0
2021-10-20 10:35:00,124.2,124.25,124.09,124.13,11780.0,113.3441,113.3897,113.2437,113.2802,11780.0
2021-10-20 10:40:00,124.13,124.23,124.11,124.18,6969.0,113.2802,113.3714,113.2619,113.3258,6969.0
2021-10-20 10:45:00,124.18,124.23,124.11,124.19,13223.0,113.3258,113.3714,113.2619,113.3349,13223.0
2021-10-20 10:50:00,124.16,124.34,124.12,124.34,9927.0,113.3076,113.4718,113.2711,113.4718,9927.0
2021-10-20 10:55:00,124.38,124.38,124.21,124.29,14037.0,113.5083,113.5083,113.3532,113.4262,14037.0
2021-10-20 11:00:00,124.31,124.48,124.0,124.07,1291629.0,113.4444,113.5996,113.1615,113.2254,1291629.0
2021-10-20 11:05:00,124.12,124.59,124.05,124.55,20124.0,113.2711,113.7,113.2072,113.6635,20124.0
2021-10-20 11:10:00,124.55,124.99,124.54,124.7,45294.0,113.6635,114.065,113.6543,113.8004,45294.0
2021-10-20 11:15:00,124.74,124.8,124.55,124.72,11339.0,113.8369,113.8916,113.6635,113.8186,11339.0
2021-10-20 11:20:00,124.74,124.97,124.73,124.81,13944.0,113.8369,114.0468,113.8277,113.9007,13944.0
2021-10-20 11:25:00,124.78,124.85,124.53,124.55,16846.0,113.8734,113.9372,113.6452,113.6635,16846.0
2021-10-20 11:30:00,124.54,124.68,124.39,124.65,12036.0,113.6543,113.7821,113.5175,113.7547,12036.0
2021-10-20 11:35:00,124.65,124.78,124.58,124.67,7740.0,113.7547,113.8734,113.6908,113.773,7740.0
2021-10-20 11:40:00,124.68,124.8,124.58,124.8,9682.0,113.7821,113.8916,113.6908,113.8916,9682.0
2021-10-20 11:45:00,124.85,125.02,124.85,124.96,12408.0,113.9372,114.0924,113.9372,114.0376,12408.0
2021-10-20 11:50:00,124.97,125.5,124.95,125.47,12668.0,114.0468,114.5304,114.0285,114.5031,12668.0
2021-10-20 11:55:00,125.47,125.53,125.23,125.3,30813.0,114.5031,114.5578,114.284,114.3479,30813.0
2021-10-20 12:00:00,125.27,125.4,125.17,125.38,13161.0,114.3205,114.4392,114.2293,114.4209,13161.0
2021-10-20 12:05:00,125.36,125.4,125.23,125.34,10839.0,114.4027,114.4392,114.284,114.3844,10839.0
2021-10-20 12:10:00,125.32,125.44,125.2,125.44,22408.0,114.3662,114.4757,114.2567,114.4757,22408.0
2021-10-20 12:15:00,125.4,125.68,125.4,125.66,16613.0,114.4392,114.6947,114.4392,114.6764,16613.0
2021-10-20 12:20:00,125.66,125.84,125.64,125.64,109309.0,114.6764,114.8407,114.6582,114.6582,109309.0
2021-10-20 12:25:00,125.64,125.64,125.51,125.6,20159.0,114.6582,114.6582,114.5396,114.6217,20159.0
2021-10-20 12:30:00,125.59,125.8,125.58,125.76,10622.0,114.6126,114.8042,114.6034,114.7677,10622.0
2021-10-20 12:35:00,125.76,125.94,125.72,125.9,18246.0,114.7677,114.932,114.7312,114.8955,18246.0
2021-10-20 12:40:00,125.86,126.17,125.81,126.17,58283.0,114.859,115.1419,114.8133,115.1419,58283.0
2021-10-20 12:45:00,126.2,126.2,125.84,126.01,28792.0,115.1692,115.1692,114.8407,114.9959,28792.0
2021-10-20 12:50:00,126.01,126.12,125.96,126.02,19360.0,114.9959,115.0962,114.9502,115.005,19360.0
2021-10-20 12:55:00,126.04,126.06,125.94,125.95,24214.0,115.0232,115.0415,114.932,114.9411,24214.0
2021-10-20 13:00:00,125.96,125.99,125.84,125.94,26021.0,114.9502,114.9776,114.8407,114.932,26021.0
2021-10-20 13:05:00,125.94,126.01,125.91,125.91,14889.0,114.932,114.9959,114.9046,114.9046,14889.0
2021-10-20 13:10:00,125.92,125.94,125.83,125.89,41788.0,114.9137,114.932,114.8316,114.8863,41788.0
2021-10-20 13:15:00,125.89,125.89,125.54,125.54,18179.0,114.8863,114.8863,114.5669,114.5669,18179.0
2021-10-20 13:20:00,125.54,125.78,125.54,125.76,28944.0,114.5669,114.786,114.5669,114.7677,28944.0
2021-10-20 13:25:00,125.75,125.8,125.71,125.75,8244.0,114.7586,114.8042,114.7221,114.7586,8244.0
2021-10-20 13:30:00,125.77,125.84,125.72,125.83,13183.0,114.7768,114.8407,114.7312,114.8316,13183.0
2021-10-20 13:35:00,125.85,126.06,125.84,125.91,12682.0,114.8498,115.0415,114.8407,114.9046,12682.0
2021-10-20 13:40:00,125.9,125.95,125.78,125.85,16670.0,114.8955,114.9411,114.786,114.8498,16670.0
2021-10-20 13:45:00,125.85,125.86,125.8,125.82,6995.0,114.8498,114.859,114.8042,114.8225,6995.0
2021-10-20 13:50:00,125.84,125.84,125.63,125.69,16641.0,114.8407,114.8407,114.6491,114.7038,16641.0
2021-10-20 13:55:00,125.69,125.74,125.66,125.69,11980.0,114.7038,114.7495,114.6764,114.7038,11980.0
2021-10-20 14:00:00,125.71,125.74,125.54,125.62,18437.0,114.7221,114.7495,114.5669,114.6399,18437.0
2021-10-20 14:05:00,125.62,125.62,125.47,125.51,12822.0,114.6399,114.6399,114.5031,114.5396,12822.0
2021-10-20 14:10:00,125.48,125.5,125.39,125.5,18394.0,114.5122,114.5304,114.43,114.5304,18394.0
2021-10-20 14:15:00,125.47,125.53,125.4,125.51,14493.0,114.5031,114.5578,114.4392,114.5396,14493.0
2021-10-20 14:20:00,125.51,125.53,125.46,125.51,18884.0,114.5396,114.5578,114.4939,114.5396,18884.0
2021-10-20 14:25:00,125.49,125.61,125.45,125.51,13646.0,114.5213,114.6308,114.4848,114.5396,13646.0
2021-10-20 14:30:00,125.51,125.7,125.51,125.69,11744.0,114.5396,114.713,114.5396,114.7038,11744.0
2021-10-20 14:35:00,125.69,125.69,125.48,125.56,18375.0,114.7038,114.7038,114.5122,114.5852,18375.0
2021-10-20 14:40:00,125.56,125.57,125.43,125.52,14572.0,114.5852,114.5943,114.4666,114.5487,14572.0
2021-10-20 14:45:00,125.53,125.59,125.5,125.56,13595.0,114.5578,114.6126,114.5304,114.5852,13595.0
2021-10-20 14:50:00,125.57,125.71,125.56,125.71,9179.0,114.5943,114.7221,114.5852,114.7221,9179.0
2021-10-20 14:55:00,125.69,125.75,125.65,125.72,14529.0,114.7038,114.7586,114.6673,114.7312,14529.0
2021-10-20 15:00:00,125.73,125.74,125.65,125.67,15898.0,114.7403,114.7495,114.6673,114.6856,15898.0
2021-10-20 15:05:00,125.65,125.73,125.63,125.7,11982.0,114.6673,114.7403,114.6491,114.713,11982.0
2021-10-20 15:10:00,125.69,125.69,125.47,125.53,21682.0,114.7038,114.7038,114.5031,114.5578,21682.0
2021-10-20 15:15:00,125.51,125.51,125.24,125.3,25436.0,114.5396,114.5396,114.2932,114.3479,25436.0
2021-10-20 15:20:00,125.33,125.36,125.02,125.08,24740.0,114.3753,114.4027,114.0924,114.1471,24740.0
2021-10-20 15:25:00,125.07,125.11,124.94,124.98,28345.0,114.138,114.1745,114.0194,114.0559,28345.0
2021-10-20 15:30:00,124.97,124.97,124.79,124.81,29746.0,114.0468,114.0468,113.8825,113.9007,29746.0
2021-10-20 15:35:00,124.81,124.81,124.67,124.73,40813.0,113.9007,113.9007,113.773,113.8277,40813.0
2021-10-20 15:40:00,124.74,124.75,124.57,124.65,47414.0,113.8369,113.846,113.6817,113.7547,47414.0
2021-10-20 15:45:00,124.63,124.77,124.58,124.59,60665.0,113.7365,113.8642,113.6908,113.7,60665.0
2021-10-20 15:50:00,124.59,124.72,124.49,124.6,61130.0,113.7,113.8186,113.6087,113.7091,61130.0
2021-10-20 15:55:00,124.6,124.66,124.57,124.65,135365.0,113.7091,113.7639,113.6817,113.7547,135365.0
2021-10-21 09:30:00,123.48,124.4,123.48,123.94,35452.0,112.687,113.5266,112.687,113.1068,35452.0
2021-10-21 09:35:00,123.89,124.25,123.81,123.82,8214.0,113.0612,113.3897,112.9882,112.9973,8214.0
2021-10-21 09:40:00,123.89,123.89,123.03,123.47,45877.0,113.0612,113.0612,112.2763,112.6779,45877.0
2021-10-21 09:45:00,123.34,123.55,123.29,123.39,15938.0,112.5592,112.7509,112.5136,112.6049,15938.0
2021-10-21 09:50:00,123.24,123.26,122.9,122.9,10213.0,112.468,112.4862,112.1577,112.1577,10213.0
2021-10-21 09:55:00,122.94,123.45,122.9,123.4,31941.0,112.1942,112.6596,112.1577,112.614,31941.0
2021-10-21 10:00:00,123.32,123.82,123.24,123.57,28022.0,112.541,112.9973,112.468,112.7691,28022.0
2021-10-21 10:05:00,123.57,123.64,123.48,123.51,7052.0,112.7691,112.833,112.687,112.7144,7052.0
2021-10-21 10:10:00,123.5,123.74,123.39,123.52,15118.0,112.7052,112.9243,112.6049,112.7235,15118.0
2021-10-21 10:15:00,123.56,124.0,123.44,123.99,16455.0,112.76,113.1615,112.6505,113.1524,16455.0
2021-10-21 10:20:00,124.0,124.18,123.97,124.08,11207.0,113.1615,113.3258,113.1342,113.2346,11207.0
2021-10-21 10:25:00,124.1,124.28,124.0,124.11,27622.0,113.2528,113.4171,113.1615,113.2619,27622.0
2021-10-21 10:30:00,124.16,124.31,124.08,124.28,6517.0,113.3076,113.4444,113.2346,113.4171,6517.0
2021-10-21 10:35:00,124.26,124.27,124.05,124.15,5189.0,113.3988,113.4079,113.2072,113.2984,5189.0
2021-10-21 10:40:00,124.16,124.23,124.11,124.16,3256.0,113.3076,113.3714,113.2619,113.3076,3256.0
2021-10-21 10:45:00,124.2,124.2,124.09,124.1,4020.0,113.3441,113.3441,113.2437,113.2528,4020.0
2021-10-21 10:50:00,124.08,124.35,124.04,124.33,33184.0,113.2346,113.481,113.198,113.4627,33184.0
2021-10-21 10:55:00,124.33,124.33,123.95,123.96,11564.0,113.4627,113.4627,113.1159,113.125,11564.0
2021-10-21 11:00:00,124.01,124.15,124.0,124.09,10523.0,113.1707,113.2984,113.1615,113.2437,10523.0
2021-10-21 11:05:00,124.02,124.26,124.01,124.08,17587.0,113.1798,113.3988,113.1707,113.2346,17587.0
2021-10-21 11:10:00,124.08,124.23,123.98,124.13,20869.0,113.2346,113.3714,113.1433,113.2802,20869.0
2021-10-21 11:15:00,124.15,124.16,123.98,124.04,12389.0,113.2984,113.3076,113.1433,113.198,12389.0
2021-10-21 11:20:00,123.93,123.93,123.73,123.88,4072.0,113.0977,113.0977,112.9151,113.052,4072.0
2021-10-21 11:25:00,123.91,123.99,123.72,123.89,23439.0,113.0794,113.1524,112.906,113.0612,23439.0
2021-10-21 11:30:00,123.9,124.02,123.9,124.02,4860.0,113.0703,113.1798,113.0703,113.1798,4860.0
2021-10-21 11:35:00,124.02,124.11,123.83,123.91,7194.0,113.1798,113.2619,113.0064,113.0794,7194.0
2021-10-21 11:40:00,123.94,124.0,123.8,123.92,6083.0,113.1068,113.1615,112.979,113.0885,6083.0
2021-10-21 11:45:00,123.91,123.97,123.85,123.88,4088.0,113.0794,113.1342,113.0247,113.052,4088.0
2021-10-21 11:50:00,123.84,123.89,123.75,123.89,5917.0,113.0155,113.0612,112.9334,113.0612,5917.0
2021-10-21 11:55:00,123.89,124.0,123.8,123.93,13825.0,113.0612,113.1615,112.979,113.0977,13825.0
2021-10-21 12:00:00,123.98,124.12,123.91,124.07,29745.0,113.1433,113.2711,113.0794,113.2254,29745.0
2021-10-21 12:05:00,124.05,124.06,123.86,123.98,5135.0,113.2072,113.2163,113.0338,113.1433,5135.0
2021-10-21 12:10:00,123.98,124.07,123.95,124.07,2467.0,113.1433,113.2254,113.1159,113.2254,2467.0
2021-10-21 12:15:00,124.08,124.13,123.91,123.94,10967.0,113.2346,113.2802,113.0794,113.1068,10967.0
2021-10-21 12:20:00,123.91,124.05,123.83,123.84,5578.0,113.0794,113.2072,113.0064,113.0155,5578.0
2021-10-21 12:25:00,123.84,123.96,123.82,123.94,5500.0,113.0155,113.125,112.9973,113.1068,5500.0
2021-10-21 12:30:00,123.96,124.02,123.92,124.0,3752.0,113.125,113.1798,113.0885,113.1615,3752.0
2021-10-21 12:35:00,123.99,124.0,123.86,123.92,8657.0,113.1524,113.1615,113.0338,113.0885,8657.0
2021-10-21 12:40:00,123.89,123.89,123.81,123.89,4059.0,113.0612,113.0612,112.9882,113.0612,4059.0
2021-10-21 12:45:00,123.89,123.95,123.77,123.79,6984.0,113.0612,113.1159,112.9516,112.9699,6984.0
2021-10-21 12:50:00,123.81,123.87,123.73,123.81,6031.0,112.9882,113.0429,112.9151,112.9882,6031.0
2021-10-21 12:55:00,123.81,123.89,123.76,123.87,6107.0,112.9882,113.0612,112.9425,113.0429,6107.0
2021-10-21 13:00:00,123.88,123.93,123.85,123.88,7310.0,113.052,113.0977,113.0247,113.052,7310.0
2021-10-21 13:05:00,123.87,123.91,123.82,123.86,3377.0,113.0429,113.0794,112.9973,113.0338,3377.0
2021-10-21 13:10:00,123.84,123.98,123.79,123.85,5204.0,113.0155,113.1433,112.9699,113.0247,5204.0
2021-10-21 13:15:00,123.85,123.95,123.82,123.82,3698.0,113.0247,113.1159,112.9973,112.9973,3698.0
2021-10-21 13:20:00,123.81,123.87,123.73,123.78,7877.0,112.9882,113.0429,112.9151,112.9608,7877.0
2021-10-21 13:25:00,123.81,123.99,123.81,123.99,11237.0,112.9882,113.1524,112.9882,113.1524,11237.0
2021-10-21 13:30:00,123.97,124.18,123.93,124.18,38746.0,113.1342,113.3258,113.0977,113.3258,38746.0
2021-10-21 13:35:00,124.18,124.22,124.14,124.19,8799.0,113.3258,113.3623,113.2893,113.3349,8799.0
2021-10-21 13:40:00,124.21,124.28,124.17,124.17,15537.0,113.3532,113.4171,113.3167,113.3167,15537.0
2021-10-21 13:45:00,124.17,124.28,124.12,124.14,18553.0,113.3167,113.4171,113.2711,113.2893,18553.0
2021-10-21 13:50:00,124.11,124.15,124.01,124.03,15780.0,113.2619,113.2984,113.1707,113.1889,15780.0
2021-10-21 13:55:00,124.03,124.07,123.95,124.07,6700.0,113.1889,113.2254,113.1159,113.2254,6700.0
2021-10-21 14:00:00,124.05,124.09,123.98,124.02,11531.0,113.2072,113.2437,113.1433,113.1798,11531.0
2021-10-21 14:05:00,124.04,124.13,124.04,124.08,10456.0,113.198,113.2802,113.198,113.2346,10456.0
2021-10-21 14:10:00,124.06,124.14,124.01,124.02,11220.0,113.2163,113.2893,113.1707,113.1798,11220.0
2021-10-21 14:15:00,124.04,124.09,124.03,124.08,13125.0,113.198,113.2437,113.1889,113.2346,13125.0
2021-10-21 14:20:00,124.07,124.07,123.93,124.0,15751.0,113.2254,113.2254,113.0977,113.1615,15751.0
2021-10-21 14:25:00,124.0,124.1,123.8,123.85,39847.0,113.1615,113.2528,112.979,113.0247,39847.0
2021-10-21 14:30:00,123.84,123.95,123.83,123.93,14161.0,113.0155,113.1159,113.0064,113.0977,14161.0
2021-10-21 14:35:00,123.95,123.98,123.87,123.87,7931.0,113.1159,113.1433,113.0429,113.0429,7931.0
2021-10-21 14:40:00,123.86,123.87,123.8,123.84,37617.0,113.0338,113.0429,112.979,113.0155,37617.0
2021-10-21 14:45:00,123.84,124.05,123.82,124.04,14972.0,113.0155,113.2072,112.9973,113.198,14972.0
2021-10-21 14:50:00,124.03,124.1,124.03,124.09,5107.0,113.1889,113.2528,113.1889,113.2437,5107.0
2021-10-21 14:55:00,124.1,124.21,124.08,124.2,13486.0,113.2528,113.3532,113.2346,113.3441,13486.0
2021-10-21 15:00:00,124.21,124.22,124.14,124.14,6778.0,113.3532,113.3623,113.2893,113.2893,6778.0
2021-10-21 15:05:00,124.15,124.22,124.11,124.13,8429.0,113.2984,113.3623,113.2619,113.2802,8429.0
2021-10-21 15:10:00,124.13,124.17,124.05,124.05,8149.0,113.2802,113.3167,113.2072,113.2072,8149.0
2021-10-21 15:15:00,124.06,124.2,124.01,124.14,43869.0,113.2163,113.3441,113.1707,113.2893,43869.0
2021-10-21 15:20:00,124.13,124.26,124.11,124.17,37260.0,113.2802,113.3988,113.2619,113.3167,37260.0
2021-10-21 15:25:00,124.17,124.17,124.01,124.01,14662.0,113.3167,113.3167,113.1707,113.1707,14662.0
2021-10-21 15:30:00,124.01,124.03,123.85,124.02,18662.0,113.1707,113.1889,113.0247,113.1798,18662.0
2021-10-21 15:35:00,124.03,124.09,123.93,123.99,24781.0,113.1889,113.2437,113.0977,113.1524,24781.0
2021-10-21 15:40:00,123.99,124.03,123.94,123.98,29840.0,113.1524,113.1889,113.1068,113.1433,29840.0
2021-10-21 15:45:00,123.98,124.02,123.94,123.96,21639.0,113.1433,113.1798,113.1068,113.125,21639.0
2021-10-21 15:50:00,123.95,124.19,123.87,124.19,43122.0,113.1159,113.3349,113.0429,113.3349,43122.0
2021-10-21 15:55:00,124.2,124.53,124.19,124.44,161121.0,113.3441,113.6452,113.3349,113.5631,161121.0
2021-10-22 09:30:00,123.91,124.6,123.91,124.36,23947.0,113.0794,113.7091,113.0794,113.4901,23947.0
2021-10-22 09:35:00,124.25,124.43,123.85,124.41,14635.0,113.3897,113.554,113.0247,113.5357,14635.0
2021-10-22 09:40:00,124.47,124.87,124.43,124.87,8081.0,113.5905,113.9555,113.554,113.9555,8081.0
2021-10-22 09:45:00,124.87,125.13,124.73,124.95,11807.0,113.9555,114.1928,113.8277,114.0285,11807.0
2021-10-22 09:50:00,124.88,125.33,124.73,125.33,10043.0,113.9646,114.3753,113.8277,114.3753,10043.0
2021-10-22 09:55:00,125.26,125.49,125.26,125.29,10733.0,114.3114,114.5213,114.3114,114.3388,10733.0
2021-10-22 10:00:00,125.38,125.66,125.38,125.66,22005.0,114.4209,114.6764,114.4209,114.6764,22005.0
2021-10-22 10:05:00,125.7,126.04,125.7,125.82,25870.0,114.713,115.0232,114.713,114.8225,25870.0
2021-10-22 10:10:00,125.77,125.77,125.27,125.4,7609.0,114.7768,114.7768,114.3205,114.4392,7609.0
2021-10-22 10:15:00,125.4,125.62,125.38,125.52,20249.0,114.4392,114.6399,114.4209,114.5487,20249.0
2021-10-22 10:20:00,125.51,125.54,125.33,125.34,6314.0,114.5396,114.5669,114.3753,114.3844,6314.0
2021-10-22 10:25:00,125.33,125.79,125.18,125.78,24649.0,114.3753,114.7951,114.2384,114.786,24649.0
2021-10-22 10:30:00,125.7,125.7,125.51,125.57,15427.0,114.713,114.713,114.5396,114.5943,15427.0
2021-10-22 10:35:00,125.57,125.58,125.26,125.34,13852.0,114.5943,114.6034,114.3114,114.3844,13852.0
2021-10-22 10:40:00,125.35,125.48,125.27,125.36,32773.0,114.3935,114.5122,114.3205,114.4027,32773.0
2021-10-22 10:45:00,125.36,125.44,125.11,125.11,7987.0,114.4027,114.4757,114.1745,114.1745,7987.0
2021-10-22 10:50:00,125.1,125.1,124.89,124.89,10085.0,114.1654,114.1654,113.9738,113.9738,10085.0
2021-10-22 10:55:00,124.92,125.0,124.85,124.94,9167.0,114.0011,114.0741,113.9372,114.0194,9167.0
2021-10-22 11:00:00,124.89,124.94,124.76,124.76,7781.0,113.9738,114.0194,113.8551,113.8551,7781.0
2021-10-22 11:05:00,124.78,124.82,124.55,124.68,12393.0,113.8734,113.9099,113.6635,113.7821,12393.0
2021-10-22 11:10:00,124.66,124.69,124.54,124.69,5212.0,113.7639,113.7912,113.6543,113.7912,5212.0
2021-10-22 11:15:00,124.66,124.66,124.35,124.47,4816.0,113.7639,113.7639,113.481,113.5905,4816.0
2021-10-22 11:20:00,124.44,124.55,124.37,124.41,12222.0,113.5631,113.6635,113.4992,113.5357,12222.0
2021-10-22 11:25:00,124.45,124.56,124.4,124.49,10555.0,113.5722,113.6726,113.5266,113.6087,10555.0
2021-10-22 11:30:00,124.44,124.65,124.4,124.52,8355.0,113.5631,113.7547,113.5266,113.6361,8355.0
2021-10-22 11:35:00,124.5,124.51,124.4,124.45,12426.0,113.6178,113.627,113.5266,113.5722,12426.0
2021-10-22 11:40:00,124.45,124.52,124.36,124.4,31454.0,113.5722,113.6361,113.4901,113.5266,31454.0
2021-10-22 11:45:00,124.37,124.49,124.3,124.46,7684.0,113.4992,113.6087,113.4353,113.5813,7684.0
2021-10-22 11:50:00,124.44,124.58,124.4,124.56,10187.0,113.5631,113.6908,113.5266,113.6726,10187.0
2021-10-22 11:55:00,124.55,124.67,124.48,124.57,9051.0,113.6635,113.773,113.5996,113.6817,9051.0
2021-10-22 12:00:00,124.51,124.79,124.46,124.79,6724.0,113.627,113.8825,113.5813,113.8825,6724.0
2021-10-22 12:05:00,124.81,124.93,124.74,124.75,4241.0,113.9007,114.0103,113.8369,113.846,4241.0
2021-10-22 12:10:00,124.75,124.84,124.63,124.84,4339.0,113.846,113.9281,113.7365,113.9281,4339.0
2021-10-22 12:15:00,124.86,124.95,124.84,124.94,3087.0,113.9464,114.0285,113.9281,114.0194,3087.0
2021-10-22 12:20:00,124.91,124.99,124.91,124.93,3775.0,113.992,114.065,113.992,114.0103,3775.0
2021-10-22 12:25:00,124.96,125.0,124.92,124.96,1814.0,114.0376,114.0741,114.0011,114.0376,1814.0
2021-10-22 12:30:00,124.99,125.0,124.93,124.96,5461.0,114.065,114.0741,114.0103,114.0376,5461.0
2021-10-22 12:35:00,124.97,125.03,124.95,124.95,12005.0,114.0468,114.1015,114.0285,114.0285,12005.0
2021-10-22 12:40:00,124.97,125.01,124.94,125.01,6331.0,114.0468,114.0833,114.0194,114.0833,6331.0
2021-10-22 12:45:00,125.01,125.19,125.01,125.11,6396.0,114.0833,114.2475,114.0833,114.1745,6396.0
2021-10-22 12:50:00,125.1,125.1,124.96,125.02,6011.0,114.1654,114.1654,114.0376,114.0924,6011.0
2021-10-22 12:55:00,125.03,125.07,124.93,124.96,4310.0,114.1015,114.138,114.0103,114.0376,4310.0
2021-10-22 13:00:00,124.98,125.04,124.95,124.97,9262.0,114.0559,114.1106,114.0285,114.0468,9262.0
2021-10-22 13:05:00,124.99,125.28,124.98,125.25,9623.0,114.065,114.3297,114.0559,114.3023,9623.0
2021-10-22 13:10:00,125.23,125.25,125.15,125.21,7313.0,114.284,114.3023,114.211,114.2658,7313.0
2021-10-22 13:15:00,125.19,125.4,125.15,125.35,10088.0,114.2475,114.4392,114.211,114.3935,10088.0
2021-10-22 13:20:00,125.35,125.66,125.35,125.53,24116.0,114.3935,114.6764,114.3935,114.5578,24116.0
2021-10-22 13:25:00,125.54,125.58,125.47,125.5,9071.0,114.5669,114.6034,114.5031,114.5304,9071.0
2021-10-22 13:30:00,125.5,125.53,125.44,125.53,24052.0,114.5304,114.5578,114.4757,114.5578,24052.0
2021-10-22 13:35:00,125.52,125.61,125.47,125.48,15668.0,114.5487,114.6308,114.5031,114.5122,15668.0
2021-10-22 13:40:00,125.44,125.46,125.25,125.38,19880.0,114.4757,114.4939,114.3023,114.4209,19880.0
2021-10-22 13:45:00,125.41,125.44,125.31,125.33,9150.0,114.4483,114.4757,114.357,114.3753,9150.0
2021-10-22 13:50:00,125.33,125.55,125.32,125.55,9898.0,114.3753,114.5761,114.3662,114.5761,9898.0
2021-10-22 13:55:00,125.54,125.58,125.45,125.5,10709.0,114.5669,114.6034,114.4848,114.5304,10709.0
2021-10-22 14:00:00,125.48,125.5,125.43,125.47,6750.0,114.5122,114.5304,114.4666,114.5031,6750.0
2021-10-22 14:05:00,125.5,125.53,125.42,125.42,7224.0,114.5304,114.5578,114.4574,114.4574,7224.0
2021-10-22 14:10:00,125.43,125.44,125.19,125.27,8515.0,114.4666,114.4757,114.2475,114.3205,8515.0
2021-10-22 14:15:00,125.28,125.32,125.13,125.24,10619.0,114.3297,114.3662,114.1928,114.2932,10619.0
2021-10-22 14:20:00,125.23,125.33,125.2,125.33,6848.0,114.284,114.3753,114.2567,114.3753,6848.0
2021-10-22 14:25:00,125.33,125.38,125.29,125.35,7453.0,114.3753,114.4209,114.3388,114.3935,7453.0
2021-10-22 14:30:00,125.37,125.68,125.36,125.65,15095.0,114.4118,114.6947,114.4027,114.6673,15095.0
2021-10-22 14:35:00,125.67,125.68,125.51,125.51,5002.0,114.6856,114.6947,114.5396,114.5396,5002.0
2021-10-22 14:40:00,125.53,125.55,125.5,125.51,48916.0,114.5578,114.5761,114.5304,114.5396,48916.0
2021-10-22 14:45:00,125.51,125.52,125.4,125.43,8048.0,114.5396,114.5487,114.4392,114.4666,8048.0
2021-10-22 14:50:00,125.43,125.54,125.4,125.43,17127.0,114.4666,114.5669,114.4392,114.4666,17127.0
2021-10-22 14:55:00,125.42,125.42,125.19,125.21,31667.0,114.4574,114.4574,114.2475,114.2658,31667.0
2021-10-22 15:00:00,125.19,125.21,124.95,124.96,82238.0,114.2475,114.2658,114.0285,114.0376,82238.0
2021-10-22 15:05:00,124.98,125.12,124.97,125.08,8128.0,114.0559,114.1836,114.0468,114.1471,8128.0
2021-10-22 15:10:00,125.07,125.07,124.85,124.86,4420.0,114.138,114.138,113.9372,113.9464,4420.0
2021-10-22 15:15:00,124.84,124.88,124.74,124.77,11952.0,113.9281,113.9646,113.8369,113.8642,11952.0
2021-10-22 15:20:00,124.76,124.82,124.7,124.72,6326.0,113.8551,113.9099,113.8004,113.8186,6326.0
2021-10-22 15:25:00,124.71,124.81,124.68,124.81,7098.0,113.8095,113.9007,113.7821,113.9007,7098.0
2021-10-22 15:30:00,124.82,124.97,124.82,124.9,12853.0,113.9099,114.0468,113.9099,113.9829,12853.0
2021-10-22 15:35:00,124.9,124.91,124.76,124.79,13850.0,113.9829,113.992,113.8551,113.8825,13850.0
2021-10-22 15:40:00,124.79,125.1,124.76,124.99,21819.0,113.8825,114.1654,113.8551,114.065,21819.0
2021-10-22 15:45:00,124.99,125.11,124.96,125.1,24467.0,114.065,114.1745,114.0376,114.1654,24467.0
2021-10-22 15:50:00,125.1,125.15,125.03,125.11,36509.0,114.1654,114.211,114.1015,114.1745,36509.0
2021-10-22 15:55:00,125.1,125.2,125.02,125.05,119895.0,114.1654,114.2567,114.0924,114.1198,119895.0
2021-10-25 09:30:00,125.67,125.77,124.96,125.37,41413.0,114.6856,114.7768,114.0376,114.4118,41413.0
2021-10-25 09:35:00,125.36,125.73,124.9,125.73,12013.0,114.4027,114.7403,113.9829,114.7403,12013.0
2021-10-25 09:40:00,125.54,125.74,124.75,124.75,10612.0,114.5669,114.7495,113.846,113.846,10612.0
2021-10-25 09:45:00,124.67,125.24,124.66,125.23,8974.0,113.773,114.2932,113.7639,114.284,8974.0
2021-10-25 09:50:00,125.08,125.17,124.78,125.01,7848.0,114.1471,114.2293,113.8734,114.0833,7848.0
2021-10-25 09:55:00,125.06,125.22,124.9,125.01,2962.0,114.1289,114.2749,113.9829,114.0833,2962.0
2021-10-25 10:00:00,125.0,125.18,124.82,124.92,9771.0,114.0741,114.2384,113.9099,114.0011,9771.0
2021-10-25 10:05:00,124.9,124.9,124.65,124.77,4115.0,113.9829,113.9829,113.7547,113.8642,4115.0
2021-10-25 10:10:00,124.77,124.77,124.46,124.46,5503.0,113.8642,113.8642,113.5813,113.5813,5503.0
2021-10-25 10:15:00,124.47,124.77,124.4,124.62,5287.0,113.5905,113.8642,113.5266,113.7274,5287.0
2021-10-25 10:20:00,124.53,124.76,124.52,124.58,7956.0,113.6452,113.8551,113.6361,113.6908,7956.0
2021-10-25 10:25:00,124.57,124.57,124.4,124.42,5658.0,113.6817,113.6817,113.5266,113.5448,5658.0
2021-10-25 10:30:00,124.4,124.4,124.13,124.26,8725.0,113.5266,113.5266,113.2802,113.3988,8725.0
2021-10-25 10:35:00,124.25,124.38,124.14,124.25,26920.0,113.3897,113.5083,113.2893,113.3897,26920.0
2021-10-25 10:40:00,124.25,124.58,124.24,124.43,26111.0,113.3897,113.6908,113.3806,113.554,26111.0
2021-10-25 10:45:00,124.45,124.5,124.31,124.34,4473.0,113.5722,113.6178,113.4444,113.4718,4473.0
2021-10-25 10:50:00,124.34,124.38,124.25,124.34,4960.0,113.4718,113.5083,113.3897,113.4718,4960.0
2021-10-25 10:55:00,124.34,124.35,124.14,124.19,5338.0,113.4718,113.481,113.2893,113.3349,5338.0
2021-10-25 11:00:00,124.19,124.46,124.16,124.45,10424.0,113.3349,113.5813,113.3076,113.5722,10424.0
2021-10-25 11:05:00,124.45,124.53,124.37,124.53,20123.0,113.5722,113.6452,113.4992,113.6452,20123.0
2021-10-25 11:10:00,124.58,124.81,124.51,124.79,10900.0,113.6908,113.9007,113.627,113.8825,10900.0
2021-10-25 11:15:00,124.76,124.93,124.76,124.86,9738.0,113.8551,114.0103,113.8551,113.9464,9738.0
2021-10-25 11:20:00,124.87,125.0,124.85,124.98,5809.0,113.9555,114.0741,113.9372,114.0559,5809.0
2021-10-25 11:25:00,124.96,125.05,124.72,124.77,9661.0,114.0376,114.1198,113.8186,113.8642,9661.0
2021-10-25 11:30:00,124.75,124.75,124.4,124.4,18467.0,113.846,113.846,113.5266,113.5266,18467.0
2021-10-25 11:35:00,124.34,124.39,124.14,124.17,6662.0,113.4718,113.5175,113.2893,113.3167,6662.0
2021-10-25 11:40:00,124.21,124.41,124.21,124.25,6883.0,113.3532,113.5357,113.3532,113.3897,6883.0
2021-10-25 11:45:00,124.25,124.38,124.16,124.36,15872.0,113.3897,113.5083,113.3076,113.4901,15872.0
2021-10-25 11:50:00,124.39,124.44,124.28,124.39,7279.0,113.5175,113.5631,113.4171,113.5175,7279.0
2021-10-25 11:55:00,124.39,124.4,124.11,124.14,31980.0,113.5175,113.5266,113.2619,113.2893,31980.0
2021-10-25 12:00:00,124.13,124.15,123.84,123.94,14411.0,113.2802,113.2984,113.0155,113.1068,14411.0
2021-10-25 12:05:00,123.89,124.03,123.85,124.03,11607.0,113.0612,113.1889,113.0247,113.1889,11607.0
2021-10-25 12:10:00,124.03,124.09,123.86,123.9,7348.0,113.1889,113.2437,113.0338,113.0703,7348.0
2021-10-25 12:15:00,123.89,123.98,123.79,123.84,14894.0,113.0612,113.1433,112.9699,113.0155,14894.0
2021-10-25 12:20:00,123.83,123.83,123.69,123.72,13469.0,113.0064,113.0064,112.8786,112.906,13469.0
2021-10-25 12:25:00,123.72,123.77,123.5,123.53,15120.0,112.906,112.9516,112.7052,112.7326,15120.0
2021-10-25 12:30:00,123.52,123.54,123.3,123.49,19913.0,112.7235,112.7418,112.5227,112.6961,19913.0
2021-10-25 12:35:00,123.5,123.5,123.24,123.28,19646.0,112.7052,112.7052,112.468,112.5045,19646.0
2021-10-25 12:40:00,123.25,123.36,123.2,123.25,15203.0,112.4771,112.5775,112.4315,112.4771,15203.0
2021-10-25 12:45:00,123.21,123.33,123.16,123.21,15522.0,112.4406,112.5501,112.395,112.4406,15522.0
2021-10-25 12:50:00,123.24,123.25,123.18,123.2,9306.0,112.468,112.4771,112.4132,112.4315,9306.0
2021-10-25 12:55:00,123.2,123.21,122.77,122.77,39684.0,112.4315,112.4406,112.0391,112.0391,39684.0
2021-10-25 13:00:00,122.75,123.05,122.75,122.82,19340.0,112.0208,112.2946,112.0208,112.0847,19340.0
2021-10-25 13:05:00,122.78,122.82,122.48,122.5,26957.0,112.0482,112.0847,111.7744,111.7927,26957.0
2021-10-25 13:10:00,122.52,122.65,122.45,122.61,47295.0,111.8109,111.9295,111.747,111.893,47295.0
2021-10-25 13:15:00,122.64,122.76,122.35,122.35,38629.0,111.9204,112.0299,111.6558,111.6558,38629.0
2021-10-25 13:20:00,122.34,122.56,122.31,122.41,97937.0,111.6466,111.8474,111.6193,111.7105,97937.0
2021-10-25 13:25:00,122.4,122.46,122.04,122.27,41614.0,111.7014,111.7561,111.3729,111.5828,41614.0
2021-10-25 13:30:00,122.28,122.87,122.25,122.76,50041.0,111.5919,112.1303,111.5645,112.0299,50041.0
2021-10-25 13:35:00,122.78,123.41,122.78,123.12,17938.0,112.0482,112.6231,112.0482,112.3585,17938.0
2021-10-25 13:40:00,123.08,123.41,123.03,123.41,58315.0,112.322,112.6231,112.2763,112.6231,58315.0
2021-10-25 13:45:00,123.41,123.41,123.17,123.32,11976.0,112.6231,112.6231,112.4041,112.541,11976.0
2021-10-25 13:50:00,123.32,123.48,123.27,123.41,15411.0,112.541,112.687,112.4953,112.6231,15411.0
2021-10-25 13:55:00,123.42,123.44,123.06,123.25,17426.0,112.6322,112.6505,112.3037,112.4771,17426.0
2021-10-25 14:00:00,123.3,123.31,123.1,123.16,11396.0,112.5227,112.5319,112.3402,112.395,11396.0
2021-10-25 14:05:00,123.16,123.32,123.12,123.23,13201.0,112.395,112.541,112.3585,112.4588,13201.0
2021-10-25 14:10:00,123.17,123.21,123.0,123.04,10703.0,112.4041,112.4406,112.2489,112.2855,10703.0
2021-10-25 14:15:00,123.06,123.09,122.92,122.97,11781.0,112.3037,112.3311,112.1759,112.2216,11781.0
2021-10-25 14:20:00,122.98,123.32,122.95,123.25,17923.0,112.2307,112.541,112.2033,112.4771,17923.0
2021-10-25 14:25:00,123.27,123.33,123.18,123.21,11311.0,112.4953,112.5501,112.4132,112.4406,11311.0
2021-10-25 14:30:00,123.21,123.29,123.16,123.23,15303.0,112.4406,112.5136,112.395,112.4588,15303.0
2021-10-25 14:35:00,123.24,123.29,123.17,123.29,13168.0,112.468,112.5136,112.4041,112.5136,13168.0
2021-10-25 14:40:00,123.27,123.45,123.24,123.44,22674.0,112.4953,112.6596,112.468,112.6505,22674.0
2021-10-25 14:45:00,123.42,123.46,123.16,123.16,25571.0,112.6322,112.6687,112.395,112.395,25571.0
2021-10-25 14:50:00,123.16,123.25,123.12,123.16,12799.0,112.395,112.4771,112.3585,112.395,12799.0
2021-10-25 14:55:00,123.16,123.23,123.13,123.14,36985.0,112.395,112.4588,112.3676,112.3767,36985.0
2021-10-25 15:00:00,123.14,123.31,123.12,123.23,15553.0,112.3767,112.5319,112.3585,112.4588,15553.0
2021-10-25 15:05:00,123.23,123.45,123.23,123.39,11636.0,112.4588,112.6596,112.4588,112.6049,11636.0
2021-10-25 15:10:00,123.4,123.42,123.3,123.34,18685.0,112.614,112.6322,112.5227,112.5592,18685.0
2021-10-25 15:15:00,123.29,123.29,123.02,123.04,34656.0,112.5136,112.5136,112.2672,112.2855,34656.0
2021-10-25 15:20:00,123.03,123.03,122.89,122.94,17685.0,112.2763,112.2763,112.1486,112.1942,17685.0
2021-10-25 15:25:00,122.94,122.97,122.85,122.86,29764.0,112.1942,112.2216,112.1121,112.1212,29764.0
2021-10-25 15:30:00,122.88,122.97,122.79,122.91,31258.0,112.1394,112.2216,112.0573,112.1668,31258.0
2021-10-25 15:35:00,122.89,122.91,122.63,122.67,44347.0,112.1486,112.1668,111.9113,111.9478,44347.0
2021-10-25 15:40:00,122.67,122.82,122.63,122.63,24933.0,111.9478,112.0847,111.9113,111.9113,24933.0
2021-10-25 15:45:00,122.63,122.63,122.41,122.47,42668.0,111.9113,111.9113,111.7105,111.7653,42668.0
2021-10-25 15:50:00,122.48,122.66,122.48,122.58,74681.0,111.7744,111.9387,111.7744,111.8657,74681.0
2021-10-25 15:55:00,122.58,122.58,122.36,122.46,200840.0,111.8657,111.8657,111.6649,111.7561,200840.0
2021-10-26 09:30:00,123.15,123.28,122.61,122.95,48202.0,112.3858,112.5045,111.893,112.2033,48202.0
2021-10-26 09:35:00,122.95,123.67,122.93,123.39,21941.0,112.2033,112.8604,112.1851,112.6049,21941.0
2021-10-26 09:40:00,123.39,123.94,123.35,123.83,22156.0,112.6049,113.1068,112.5684,113.0064,22156.0
2021-10-26 09:45:00,123.83,124.02,123.46,123.82,95215.0,113.0064,113.1798,112.6687,112.9973,95215.0
2021-10-26 09:50:00,123.9,124.19,123.82,123.94,61228.0,113.0703,113.3349,112.9973,113.1068,61228.0
2021-10-26 09:55:00,123.86,123.97,123.75,123.8,13233.0,113.0338,113.1342,112.9334,112.979,13233.0
2021-10-26 10:00:00,123.84,123.88,123.64,123.68,14988.0,113.0155,113.052,112.833,112.8695,14988.0
2021-10-26 10:05:00,123.7,123.71,122.76,122.76,16108.0,112.8878,112.8969,112.0299,112.0299,16108.0
2021-10-26 10:10:00,122.84,122.85,122.23,122.46,38401.0,112.1029,112.1121,111.5463,111.7561,38401.0
2021-10-26 10:15:00,122.47,123.07,122.47,123.0,108034.0,111.7653,112.3128,111.7653,112.2489,108034.0
2021-10-26 10:20:00,123.02,123.07,122.61,122.77,29234.0,112.2672,112.3128,111.893,112.0391,29234.0
2021-10-26 10:25:00,122.77,122.97,122.65,122.75,162461.0,112.0391,112.2216,111.9295,112.0208,162461.0
2021-10-26 10:30:00,122.71,123.04,122.7,122.89,181773.0,111.9843,112.2855,111.9752,112.1486,181773.0
2021-10-26 10:35:00,122.88,122.88,122.51,122.77,27914.0,112.1394,112.1394,111.8018,112.0391,27914.0
2021-10-26 10:40:00,122.75,122.79,122.63,122.64,18441.0,112.0208,112.0573,111.9113,111.9204,18441.0
2021-10-26 10:45:00,122.64,122.74,122.61,122.71,12113.0,111.9204,112.0117,111.893,111.9843,12113.0
2021-10-26 10:50:00,122.65,122.69,122.51,122.58,23023.0,111.9295,111.966,111.8018,111.8657,23023.0
2021-10-26 10:55:00,122.58,122.62,122.42,122.53,27462.0,111.8657,111.9022,111.7196,111.82,27462.0
2021-10-26 11:00:00,122.5,122.95,122.49,122.69,54358.0,111.7927,112.2033,111.7835,111.966,54358.0
2021-10-26 11:05:00,122.67,122.91,122.59,122.91,34579.0,111.9478,112.1668,111.8748,112.1668,34579.0
2021-10-26 11:10:00,122.89,123.1,122.81,122.86,49496.0,112.1486,112.3402,112.0756,112.1212,49496.0
2021-10-26 11:15:00,122.86,123.15,122.77,123.15,57276.0,112.1212,112.3858,112.0391,112.3858,57276.0
2021-10-26 11:20:00,123.18,123.29,122.95,123.09,17436.0,112.4132,112.5136,112.2033,112.3311,17436.0
2021-10-26 11:25:00,123.09,123.17,123.01,123.15,45066.0,112.3311,112.4041,112.2581,112.3858,45066.0
2021-10-26 11:30:00,123.12,123.41,123.1,123.21,42624.0,112.3585,112.6231,112.3402,112.4406,42624.0
2021-10-26 11:35:00,123.2,123.21,122.94,123.2,56875.0,112.4315,112.4406,112.1942,112.4315,56875.0
2021-10-26 11:40:00,123.17,123.23,123.14,123.18,7907.0,112.4041,112.4588,112.3767,112.4132,7907.0
2021-10-26 11:45:00,123.2,123.3,123.16,123.25,17679.0,112.4315,112.5227,112.395,112.4771,17679.0
2021-10-26 11:50:00,123.23,123.42,123.22,123.22,98791.0,112.4588,112.6322,112.4497,112.4497,98791.0
2021-10-26 11:55:00,123.22,123.28,123.03,123.28,30566.0,112.4497,112.5045,112.2763,112.5045,30566.0
2021-10-26 12:00:00,123.25,123.3,123.16,123.19,9591.0,112.4771,112.5227,112.395,112.4223,9591.0
2021-10-26 12:05:00,123.17,123.17,122.87,122.87,21928.0,112.4041,112.4041,112.1303,112.1303,21928.0
2021-10-26 12:10:00,122.9,122.92,122.66,122.73,10246.0,112.1577,112.1759,111.9387,112.0025,10246.0
2021-10-26 12:15:00,122.71,122.71,122.59,122.67,15128.0,111.9843,111.9843,111.8748,111.9478,15128.0
2021-10-26 12:20:00,122.67,122.79,122.55,122.61,20302.0,111.9478,112.0573,111.8383,111.893,20302.0
2021-10-26 12:25:00,122.64,122.91,122.63,122.71,17317.0,111.9204,112.1668,111.9113,111.9843,17317.0
2021-10-26 12:30:00,122.7,123.02,122.69,122.93,19985.0,111.9752,112.2672,111.966,112.1851,19985.0
2021-10-26 12:35:00,122.92,123.04,122.92,122.99,12225.0,112.1759,112.2855,112.1759,112.2398,12225.0
2021-10-26 12:40:00,122.99,123.19,122.93,123.1,23243.0,112.2398,112.4223,112.1851,112.3402,23243.0
2021-10-26 12:45:00,123.06,123.16,123.04,123.14,11680.0,112.3037,112.395,112.2855,112.3767,11680.0
2021-10-26 12:50:00,123.15,123.15,122.61,122.64,14041.0,112.3858,112.3858,111.893,111.9204,14041.0
2021-10-26 12:55:00,122.62,122.67,122.34,122.53,14524.0,111.9022,111.9478,111.6466,111.82,14524.0
2021-10-26 13:00:00,122.52,122.55,122.33,122.42,18360.0,111.8109,111.8383,111.6375,111.7196,18360.0
2021-10-26 13:05:00,122.39,122.48,122.3,122.37,6052.0,111.6923,111.7744,111.6101,111.674,6052.0
2021-10-26 13:10:00,122.31,122.37,122.16,122.25,8654.0,111.6193,111.674,111.4824,111.5645,8654.0
2021-10-26 13:15:00,122.26,122.28,122.19,122.22,6241.0,111.5736,111.5919,111.5097,111.5371,6241.0
2021-10-26 13:20:00,122.25,122.25,122.1,122.17,23476.0,111.5645,111.5645,111.4276,111.4915,23476.0
2021-10-26 13:25:00,122.17,122.26,122.02,122.19,5182.0,111.4915,111.5736,111.3546,111.5097,5182.0
2021-10-26 13:30:00,122.23,122.33,122.17,122.28,7158.0,111.5463,111.6375,111.4915,111.5919,7158.0
2021-10-26 13:35:00,122.28,122.42,122.24,122.33,13575.0,111.5919,111.7196,111.5554,111.6375,13575.0
2021-10-26 13:40:00,122.35,122.38,122.16,122.19,17457.0,111.6558,111.6831,111.4824,111.5097,17457.0
2021-10-26 13:45:00,122.21,122.22,122.11,122.11,8747.0,111.528,111.5371,111.4367,111.4367,8747.0
2021-10-26 13:50:00,122.12,122.13,121.97,121.97,39167.0,111.4459,111.455,111.309,111.309,39167.0
2021-10-26 13:55:00,122.0,122.04,121.65,121.88,15384.0,111.3364,111.3729,111.0169,111.2268,15384.0
2021-10-26 14:00:00,121.86,122.16,121.86,122.15,11214.0,111.2086,111.4824,111.2086,111.4732,11214.0
2021-10-26 14:05:00,122.13,122.24,122.1,122.22,16228.0,111.455,111.5554,111.4276,111.5371,16228.0
2021-10-26 14:10:00,122.19,122.19,122.05,122.19,6282.0,111.5097,111.5097,111.382,111.5097,6282.0
2021-10-26 14:15:00,122.16,122.43,122.14,122.42,11597.0,111.4824,111.7288,111.4641,111.7196,11597.0
2021-10-26 14:20:00,122.41,122.56,122.36,122.36,57748.0,111.7105,111.8474,111.6649,111.6649,57748.0
2021-10-26 14:25:00,122.33,122.4,122.18,122.25,9542.0,111.6375,111.7014,111.5006,111.5645,9542.0
2021-10-26 14:30:00,122.27,122.41,122.26,122.27,8237.0,111.5828,111.7105,111.5736,111.5828,8237.0
2021-10-26 14:35:00,122.29,122.42,122.22,122.31,12440.0,111.601,111.7196,111.5371,111.6193,12440.0
2021-10-26 14:40:00,122.31,122.48,122.27,122.34,19412.0,111.6193,111.7744,111.5828,111.6466,19412.0
2021-10-26 14:45:00,122.35,122.51,122.34,122.43,10499.0,111.6558,111.8018,111.6466,111.7288,10499.0
2021-10-26 14:50:00,122.42,122.42,122.3,122.35,22576.0,111.7196,111.7196,111.6101,111.6558,22576.0
2021-10-26 14:55:00,122.33,122.42,122.31,122.38,34812.0,111.6375,111.7196,111.6193,111.6831,34812.0
2021-10-26 15:00:00,122.39,122.65,122.39,122.65,33839.0,111.6923,111.9295,111.6923,111.9295,33839.0
2021-10-26 15:05:00,122.65,122.65,122.44,122.46,90571.0,111.9295,111.9295,111.7379,111.7561,90571.0
2021-10-26 15:10:00,122.46,122.56,122.33,122.49,21440.0,111.7561,111.8474,111.6375,111.7835,21440.0
2021-10-26 15:15:00,122.49,122.57,122.44,122.51,25629.0,111.7835,111.8565,111.7379,111.8018,25629.0
2021-10-26 15:20:00,122.52,122.56,122.47,122.52,20370.0,111.8109,111.8474,111.7653,111.8109,20370.0
2021-10-26 15:25:00,122.52,122.52,122.39,122.41,18445.0,111.8109,111.8109,111.6923,111.7105,18445.0
2021-10-26 15:30:00,122.4,122.42,122.14,122.24,44603.0,111.7014,111.7196,111.4641,111.5554,44603.0
2021-10-26 15:35:00,122.23,122.3,122.13,122.23,31455.0,111.5463,111.6101,111.455,111.5463,31455.0
2021-10-26 15:40:00,122.24,122.36,122.22,122.33,33573.0,111.5554,111.6649,111.5371,111.6375,33573.0
2021-10-26 15:45:00,122.35,122.56,122.35,122.54,73392.0,111.6558,111.8474,111.6558,111.8292,73392.0
2021-10-26 15:50:00,122.52,122.54,122.35,122.45,69670.0,111.8109,111.8292,111.6558,111.747,69670.0
2021-10-26 15:55:00,122.44,122.5,122.37,122.4,162092.0,111.7379,111.7927,111.674,111.7014,162092.0
2021-10-27 09:30:00,121.55,122.06,119.05,119.35,148284.0,110.9257,111.3911,108.6442,108.918,148284.0
2021-10-27 09:35:00,119.22,119.28,117.09,117.2,92935.0,108.7993,108.8541,106.8555,106.9559,92935.0
2021-10-27 09:40:00,117.09,118.36,117.08,117.8,176180.0,106.8555,108.0145,106.8464,107.5035,176180.0
2021-10-27 09:45:00,117.8,118.14,117.38,117.39,92112.0,107.5035,107.8137,107.1202,107.1293,92112.0
2021-10-27 09:50:00,117.47,117.99,117.15,117.93,53790.0,107.2023,107.6769,106.9103,107.6221,53790.0
2021-10-27 09:55:00,117.87,118.1,117.17,117.25,33339.0,107.5673,107.7772,106.9285,107.0015,33339.0
2021-10-27 10:00:00,117.2,117.22,116.87,116.95,50378.0,106.9559,106.9742,106.6548,106.7278,50378.0
2021-10-27 10:05:00,116.93,116.93,116.06,116.18,133853.0,106.7095,106.7095,105.9156,106.0251,133853.0
2021-10-27 10:10:00,116.23,116.75,116.16,116.39,71378.0,106.0707,106.5452,106.0068,106.2167,71378.0
2021-10-27 10:15:00,116.35,116.62,116.14,116.22,116762.0,106.1802,106.4266,105.9886,106.0616,116762.0
2021-10-27 10:20:00,116.27,117.11,116.18,116.47,55983.0,106.1072,106.8738,106.0251,106.2897,55983.0
2021-10-27 10:25:00,116.39,116.82,116.35,116.78,29864.0,106.2167,106.6091,106.1802,106.5726,29864.0
2021-10-27 10:30:00,116.77,116.92,116.28,116.34,66703.0,106.5635,106.7004,106.1163,106.1711,66703.0
2021-10-27 10:35:00,116.34,116.48,116.13,116.18,51806.0,106.1711,106.2988,105.9794,106.0251,51806.0
2021-10-27 10:40:00,116.13,116.48,115.93,116.19,25766.0,105.9794,106.2988,105.7969,106.0342,25766.0
2021-10-27 10:45:00,116.23,116.32,115.83,116.16,37039.0,106.0707,106.1528,105.7057,106.0068,37039.0
2021-10-27 10:50:00,116.17,116.17,115.34,115.36,130109.0,106.0159,106.0159,105.2585,105.2767,130109.0
2021-10-27 10:55:00,115.4,115.75,115.18,115.67,82166.0,105.3132,105.6326,105.1125,105.5596,82166.0
2021-10-27 11:00:00,115.69,116.24,115.68,115.89,84531.0,105.5779,106.0798,105.5688,105.7604,84531.0
2021-10-27 11:05:00,115.88,115.89,115.27,115.4,26822.0,105.7513,105.7604,105.1946,105.3132,26822.0
2021-10-27 11:10:00,115.31,115.84,114.88,115.02,51801.0,105.2311,105.7148,104.8387,104.9665,51801.0
2021-10-27 11:15:00,115.01,115.11,114.54,114.67,65122.0,104.9573,105.0486,104.5284,104.647,65122.0
2021-10-27 11:20:00,114.66,114.96,114.45,114.61,54312.0,104.6379,104.9117,104.4463,104.5923,54312.0
2021-10-27 11:25:00,114.55,115.03,114.5,114.84,83699.0,104.5375,104.9756,104.4919,104.8022,83699.0
2021-10-27 11:30:00,114.81,114.82,114.22,114.53,42506.0,104.7748,104.7839,104.2364,104.5193,42506.0
2021-10-27 11:35:00,114.48,114.79,114.44,114.77,32273.0,104.4737,104.7566,104.4372,104.7383,32273.0
2021-10-27 11:40:00,114.77,114.79,114.43,114.59,71348.0,104.7383,104.7566,104.428,104.574,71348.0
2021-10-27 11:45:00,114.56,114.8,114.54,114.7,28792.0,104.5467,104.7657,104.5284,104.6744,28792.0
2021-10-27 11:50:00,114.74,114.9,114.58,114.72,34122.0,104.7109,104.8569,104.5649,104.6927,34122.0
2021-10-27 11:55:00,114.73,115.28,114.63,115.24,49055.0,104.7018,105.2037,104.6105,105.1672,49055.0
2021-10-27 12:00:00,115.28,115.9,115.27,115.7,94681.0,105.2037,105.7695,105.1946,105.587,94681.0
2021-10-27 12:05:00,115.66,115.78,115.02,115.23,53053.0,105.5505,105.66,104.9665,105.1581,53053.0
2021-10-27 12:10:00,115.23,115.24,114.71,114.79,24901.0,105.1581,105.1672,104.6836,104.7566,24901.0
2021-10-27 12:15:00,114.78,114.93,114.59,114.61,65311.0,104.7474,104.8843,104.574,104.5923,65311.0
2021-10-27 12:20:00,114.61,114.66,114.35,114.56,49221.0,104.5923,104.6379,104.355,104.5467,49221.0
2021-10-27 12:25:00,114.61,115.02,114.57,115.01,352792.0,104.5923,104.9665,104.5558,104.9573,352792.0
2021-10-27 12:30:00,114.92,114.96,114.59,114.76,83637.0,104.8752,104.9117,104.574,104.7292,83637.0
2021-10-27 12:35:00,114.73,114.84,114.55,114.72,64368.0,104.7018,104.8022,104.5375,104.6927,64368.0
2021-10-27 12:40:00,114.7,115.2,114.69,114.96,60739.0,104.6744,105.1307,104.6653,104.9117,60739.0
2021-10-27 12:45:00,114.94,115.24,114.82,115.23,31185.0,104.8934,105.1672,104.7839,105.1581,31185.0
2021-10-27 12:50:00,115.24,115.34,114.95,115.03,29732.0,105.1672,105.2585,104.9026,104.9756,29732.0
2021-10-27 12:55:00,115.01,115.09,114.8,115.06,64714.0,104.9573,105.0303,104.7657,105.003,64714.0
2021-10-27 13:00:00,115.06,115.06,114.67,114.75,39007.0,105.003,105.003,104.647,104.7201,39007.0
2021-10-27 13:05:00,114.78,114.85,114.43,114.64,38249.0,104.7474,104.8113,104.428,104.6197,38249.0
2021-10-27 13:10:00,114.64,114.99,114.64,114.95,26085.0,104.6197,104.9391,104.6197,104.9026,26085.0
2021-10-27 13:15:00,114.9,115.07,114.74,114.98,53438.0,104.8569,105.0121,104.7109,104.93,53438.0
2021-10-27 13:20:00,114.98,115.19,114.41,114.89,301021.0,104.93,105.1216,104.4098,104.8478,301021.0
2021-10-27 13:25:00,114.99,115.23,114.49,114.81,196508.0,104.9391,105.1581,104.4828,104.7748,196508.0
2021-10-27 13:30:00,114.81,115.05,114.49,114.83,96520.0,104.7748,104.9938,104.4828,104.7931,96520.0
2021-10-27 13:35:00,114.83,114.83,114.26,114.6,102577.0,104.7931,104.7931,104.2729,104.5832,102577.0
2021-10-27 13:40:00,114.61,114.72,114.25,114.36,57279.0,104.5923,104.6927,104.2638,104.3641,57279.0
2021-10-27 13:45:00,114.33,114.36,114.09,114.1,62375.0,104.3368,104.3641,104.1177,104.1269,62375.0
2021-10-27 13:50:00,114.11,114.19,113.69,113.75,80515.0,104.136,104.209,103.7527,103.8075,80515.0
2021-10-27 13:55:00,113.73,113.93,113.34,113.88,89231.0,103.7892,103.9717,103.4333,103.9261,89231.0
2021-10-27 14:00:00,113.88,114.08,113.6,113.63,121701.0,103.9261,104.1086,103.6706,103.698,121701.0
2021-10-27 14:05:00,113.59,113.82,113.51,113.71,77313.0,103.6614,103.8713,103.5884,103.771,77313.0
2021-10-27 14:10:00,113.71,114.05,113.68,113.94,75236.0,103.771,104.0812,103.7436,103.9809,75236.0
2021-10-27 14:15:00,113.94,114.77,113.92,114.64,121398.0,103.9809,104.7383,103.9626,104.6197,121398.0
2021-10-27 14:20:00,114.64,115.27,114.33,115.25,103496.0,104.6197,105.1946,104.3368,105.1764,103496.0
2021-10-27 14:25:00,115.26,115.87,115.21,115.41,91298.0,105.1855,105.7422,105.1398,105.3224,91298.0
2021-10-27 14:30:00,115.37,115.53,115.18,115.33,82408.0,105.2859,105.4319,105.1125,105.2494,82408.0
2021-10-27 14:35:00,115.33,115.52,115.16,115.24,49519.0,105.2494,105.4228,105.0942,105.1672,49519.0
2021-10-27 14:40:00,115.24,115.41,114.94,115.21,42239.0,105.1672,105.3224,104.8934,105.1398,42239.0
2021-10-27 14:45:00,115.21,115.34,114.98,115.04,45206.0,105.1398,105.2585,104.93,104.9847,45206.0
2021-10-27 14:50:00,115.06,115.1,114.79,114.85,46644.0,105.003,105.0395,104.7566,104.8113,46644.0
2021-10-27 14:55:00,114.88,115.27,114.85,115.02,44116.0,104.8387,105.1946,104.8113,104.9665,44116.0
2021-10-27 15:00:00,115.03,115.03,114.69,114.74,53290.0,104.9756,104.9756,104.6653,104.7109,53290.0
2021-10-27 15:05:00,114.79,114.89,114.57,114.58,56608.0,104.7566,104.8478,104.5558,104.5649,56608.0
2021-10-27 15:10:00,114.57,114.58,114.33,114.33,57404.0,104.5558,104.5649,104.3368,104.3368,57404.0
2021-10-27 15:15:00,114.33,114.58,114.23,114.36,64050.0,104.3368,104.5649,104.2455,104.3641,64050.0
2021-10-27 15:20:00,114.36,114.53,114.23,114.39,86298.0,104.3641,104.5193,104.2455,104.3915,86298.0
2021-10-27 15:25:00,114.36,114.64,114.34,114.52,51392.0,104.3641,104.6197,104.3459,104.5102,51392.0
2021-10-27 15:30:00,114.49,114.54,114.26,114.28,112425.0,104.4828,104.5284,104.2729,104.2911,112425.0
2021-10-27 15:35:00,114.29,114.37,114.14,114.35,160449.0,104.3003,104.3733,104.1634,104.355,160449.0
2021-10-27 15:40:00,114.38,114.5,114.27,114.32,109241.0,104.3824,104.4919,104.282,104.3276,109241.0
2021-10-27 15:45:00,114.33,114.52,114.24,114.25,119193.0,104.3368,104.5102,104.2546,104.2638,119193.0
2021-10-27 15:50:00,114.25,114.31,114.07,114.19,191821.0,104.2638,104.3185,104.0995,104.209,191821.0
2021-10-27 15:55:00,114.17,114.35,114.03,114.2,404452.0,104.1908,104.355,104.063,104.2181,404452.0
2021-10-28 09:30:00,115.1,115.1,113.04,113.54,70392.0,105.0395,105.0395,103.1595,103.6158,70392.0
2021-10-28 09:35:00,113.56,113.56,112.56,113.41,78319.0,103.6341,103.6341,102.7215,103.4972,78319.0
2021-10-28 09:40:00,113.41,113.9,113.31,113.9,82471.0,103.4972,103.9444,103.4059,103.9444,82471.0
2021-10-28 09:45:00,113.94,114.05,113.65,113.71,89133.0,103.9809,104.0812,103.7162,103.771,89133.0
2021-10-28 09:50:00,113.73,113.74,113.21,113.36,50293.0,103.7892,103.7983,103.3147,103.4516,50293.0
2021-10-28 09:55:00,113.36,113.55,113.06,113.39,72459.0,103.4516,103.6249,103.1778,103.4789,72459.0
2021-10-28 10:00:00,113.41,113.84,113.2,113.3,45756.0,103.4972,103.8896,103.3055,103.3968,45756.0
2021-10-28 10:05:00,113.31,113.57,113.15,113.52,20405.0,103.4059,103.6432,103.2599,103.5976,20405.0
2021-10-28 10:10:00,113.52,113.58,112.72,112.78,27828.0,103.5976,103.6523,102.8675,102.9222,27828.0
2021-10-28 10:15:00,112.8,112.87,112.56,112.56,26639.0,102.9405,103.0044,102.7215,102.7215,26639.0
2021-10-28 10:20:00,112.57,112.58,112.11,112.17,43423.0,102.7306,102.7397,102.3108,102.3656,43423.0
2021-10-28 10:25:00,112.18,112.65,112.07,112.12,87784.0,102.3747,102.8036,102.2743,102.3199,87784.0
2021-10-28 10:30:00,112.16,112.37,111.92,112.37,69617.0,102.3564,102.5481,102.1374,102.5481,69617.0
2021-10-28 10:35:00,112.37,112.69,112.29,112.54,22763.0,102.5481,102.8401,102.4751,102.7032,22763.0
2021-10-28 10:40:00,112.53,112.66,112.3,112.56,87316.0,102.6941,102.8127,102.4842,102.7215,87316.0
2021-10-28 10:45:00,112.49,112.66,112.34,112.55,48271.0,102.6576,102.8127,102.5207,102.7124,48271.0
2021-10-28 10:50:00,112.49,112.65,112.14,112.65,24350.0,102.6576,102.8036,102.3382,102.8036,24350.0
2021-10-28 10:55:00,112.73,112.9,112.48,112.85,24739.0,102.8766,103.0318,102.6485,102.9861,24739.0
2021-10-28 11:00:00,112.86,113.12,112.79,112.82,40524.0,102.9953,103.2325,102.9314,102.9588,40524.0
2021-10-28 11:05:00,112.85,113.12,112.79,113.05,39451.0,102.9861,103.2325,102.9314,103.1686,39451.0
2021-10-28 11:10:00,113.06,113.07,112.66,112.85,92118.0,103.1778,103.1869,102.8127,102.9861,92118.0
2021-10-28 11:15:00,112.83,112.91,112.64,112.72,57569.0,102.9679,103.0409,102.7945,102.8675,57569.0
2021-10-28 11:20:00,112.74,112.79,112.54,112.62,80016.0,102.8857,102.9314,102.7032,102.7762,80016.0
2021-10-28 11:25:00,112.64,113.12,112.61,112.97,28577.0,102.7945,103.2325,102.7671,103.0956,28577.0
2021-10-28 11:30:00,112.95,113.0,112.59,112.72,64143.0,103.0774,103.123,102.7489,102.8675,64143.0
2021-10-28 11:35:00,112.74,112.88,112.29,112.4,147831.0,102.8857,103.0135,102.4751,102.5755,147831.0
2021-10-28 11:40:00,112.39,112.45,111.91,112.05,63698.0,102.5663,102.6211,102.1283,102.2561,63698.0
2021-10-28 11:45:00,112.07,112.17,111.8,111.81,97985.0,102.2743,102.3656,102.0279,102.037,97985.0
2021-10-28 11:50:00,111.78,112.08,111.67,111.95,30586.0,102.0097,102.2834,101.9093,102.1648,30586.0
2021-10-28 11:55:00,111.95,112.21,111.83,112.17,27565.0,102.1648,102.4021,102.0553,102.3656,27565.0
2021-10-28 12:00:00,112.2,112.46,111.95,112.41,73545.0,102.3929,102.6302,102.1648,102.5846,73545.0
2021-10-28 12:05:00,112.38,112.61,112.36,112.49,18020.0,102.5572,102.7671,102.539,102.6576,18020.0
2021-10-28 12:10:00,112.49,112.54,112.08,112.2,40030.0,102.6576,102.7032,102.2834,102.3929,40030.0
2021-10-28 12:15:00,112.2,112.2,111.83,111.92,28699.0,102.3929,102.3929,102.0553,102.1374,28699.0
2021-10-28 12:20:00,111.93,112.15,111.92,112.01,24196.0,102.1465,102.3473,102.1374,102.2196,24196.0
2021-10-28 12:25:00,112.02,112.08,111.77,111.83,30688.0,102.2287,102.2834,102.0005,102.0553,30688.0
2021-10-28 12:30:00,111.85,112.14,111.73,112.04,84570.0,102.0735,102.3382,101.964,102.2469,84570.0
2021-10-28 12:35:00,112.0,112.11,111.9,112.0,101113.0,102.2104,102.3108,102.1192,102.2104,101113.0
2021-10-28 12:40:00,112.0,112.12,111.91,112.05,19260.0,102.2104,102.3199,102.1283,102.2561,19260.0
2021-10-28 12:45:00,112.03,112.12,111.93,112.01,51242.0,102.2378,102.3199,102.1465,102.2196,51242.0
2021-10-28 12:50:00,112.02,112.08,111.87,112.06,41338.0,102.2287,102.2834,102.0918,102.2652,41338.0
2021-10-28 12:55:00,112.08,112.18,111.89,111.93,68566.0,102.2834,102.3747,102.11,102.1465,68566.0
2021-10-28 13:00:00,111.93,112.05,111.92,111.97,44391.0,102.1465,102.2561,102.1374,102.183,44391.0
2021-10-28 13:05:00,111.95,112.09,111.95,112.0,20438.0,102.1648,102.2926,102.1648,102.2104,20438.0
2021-10-28 13:10:00,112.0,112.0,111.71,111.76,31835.0,102.2104,102.2104,101.9458,101.9914,31835.0
2021-10-28 13:15:00,111.76,111.95,111.74,111.87,41135.0,101.9914,102.1648,101.9732,102.0918,41135.0
2021-10-28 13:20:00,111.87,111.87,111.65,111.65,36309.0,102.0918,102.0918,101.891,101.891,36309.0
2021-10-28 13:25:00,111.65,111.66,111.43,111.56,43163.0,101.891,101.9001,101.6902,101.8089,43163.0
2021-10-28 13:30:00,111.53,111.56,111.46,111.52,31282.0,101.7815,101.8089,101.7176,101.7724,31282.0
2021-10-28 13:35:00,111.54,112.01,111.49,111.98,83121.0,101.7906,102.2196,101.745,102.1922,83121.0
2021-10-28 13:40:00,111.98,112.05,111.87,111.95,24881.0,102.1922,102.2561,102.0918,102.1648,24881.0
2021-10-28 13:45:00,111.97,112.04,111.85,112.02,50949.0,102.183,102.2469,102.0735,102.2287,50949.0
2021-10-28 13:50:00,112.02,112.19,111.93,112.01,92679.0,102.2287,102.3838,102.1465,102.2196,92679.0
2021-10-28 13:55:00,111.99,112.1,111.95,112.06,65449.0,102.2013,102.3017,102.1648,102.2652,65449.0
2021-10-28 14:00:00,112.03,112.23,111.96,112.17,42270.0,102.2378,102.4203,102.1739,102.3656,42270.0
2021-10-28 14:05:00,112.19,112.66,112.18,112.59,29915.0,102.3838,102.8127,102.3747,102.7489,29915.0
2021-10-28 14:10:00,112.58,112.77,112.42,112.75,35649.0,102.7397,102.9131,102.5937,102.8949,35649.0
2021-10-28 14:15:00,112.75,113.17,112.75,113.03,86142.0,102.8949,103.2782,102.8949,103.1504,86142.0
2021-10-28 14:20:00,113.09,113.12,112.75,112.8,52555.0,103.2052,103.2325,102.8949,102.9405,52555.0
2021-10-28 14:25:00,112.8,112.86,112.56,112.7,39958.0,102.9405,102.9953,102.7215,102.8492,39958.0
2021-10-28 14:30:00,112.68,112.68,112.43,112.47,84859.0,102.831,102.831,102.6028,102.6393,84859.0
2021-10-28 14:35:00,112.49,112.76,112.49,112.58,35008.0,102.6576,102.904,102.6576,102.7397,35008.0
2021-10-28 14:40:00,112.61,112.88,112.57,112.74,63621.0,102.7671,103.0135,102.7306,102.8857,63621.0
2021-10-28 14:45:00,112.75,112.76,112.52,112.63,45830.0,102.8949,102.904,102.685,102.7854,45830.0
2021-10-28 14:50:00,112.63,112.72,112.44,112.5,57550.0,102.7854,102.8675,102.612,102.6667,57550.0
2021-10-28 14:55:00,112.5,112.51,112.38,112.42,58996.0,102.6667,102.6758,102.5572,102.5937,58996.0
2021-10-28 15:00:00,112.42,112.48,112.37,112.44,50766.0,102.5937,102.6485,102.5481,102.612,50766.0
2021-10-28 15:05:00,112.44,112.47,112.17,112.17,40925.0,102.612,102.6393,102.3656,102.3656,40925.0
2021-10-28 15:10:00,112.17,112.18,111.94,112.09,105402.0,102.3656,102.3747,102.1557,102.2926,105402.0
2021-10-28 15:15:00,112.09,112.25,112.0,112.0,110625.0,102.2926,102.4386,102.2104,102.2104,110625.0
2021-10-28 15:20:00,112.01,112.16,111.95,112.1,60069.0,102.2196,102.3564,102.1648,102.3017,60069.0
2021-10-28 15:25:00,112.11,112.12,111.84,111.92,100896.0,102.3108,102.3199,102.0644,102.1374,100896.0
2021-10-28 15:30:00,111.94,112.02,111.55,111.63,163021.0,102.1557,102.2287,101.7998,101.8728,163021.0
2021-10-28 15:35:00,111.66,112.13,111.62,111.81,148038.0,101.9001,102.3291,101.8636,102.037,148038.0
2021-10-28 15:40:00,111.79,111.9,111.65,111.8,91415.0,102.0188,102.1192,101.891,102.0279,91415.0
2021-10-28 15:45:00,111.78,111.81,111.58,111.77,82264.0,102.0097,102.037,101.8271,102.0005,82264.0
2021-10-28 15:50:00,111.8,111.94,111.5,111.62,204396.0,102.0279,102.1557,101.7541,101.8636,204396.0
2021-10-28 15:55:00,111.61,112.24,111.6,111.9,513186.0,101.8545,102.4294,101.8454,102.1192,513186.0
2021-10-29 09:30:00,111.87,112.68,111.69,112.34,90783.0,102.0918,102.831,101.9275,102.5207,90783.0
2021-10-29 09:35:00,112.36,113.09,112.35,112.52,70069.0,102.539,103.2052,102.5298,102.685,70069.0
2021-10-29 09:40:00,112.62,112.68,112.17,112.35,47417.0,102.7762,102.831,102.3656,102.5298,47417.0
2021-10-29 09:45:00,112.4,112.84,112.29,112.5,41216.0,102.5755,102.977,102.4751,102.6667,41216.0
2021-10-29 09:50:00,112.5,112.56,112.2,112.23,25774.0,102.6667,102.7215,102.3929,102.4203,25774.0
2021-10-29 09:55:00,112.27,112.4,112.01,112.2,37969.0,102.4568,102.5755,102.2196,102.3929,37969.0
2021-10-29 10:00:00,112.2,112.46,112.15,112.32,24632.0,102.3929,102.6302,102.3473,102.5025,24632.0
2021-10-29 10:05:00,112.34,112.46,112.18,112.23,38362.0,102.5207,102.6302,102.3747,102.4203,38362.0
2021-10-29 10:10:00,112.25,112.41,112.2,112.36,32899.0,102.4386,102.5846,102.3929,102.539,32899.0
2021-10-29 10:15:00,112.36,112.39,112.01,112.14,80062.0,102.539,102.5663,102.2196,102.3382,80062.0
2021-10-29 10:20:00,112.18,112.33,112.09,112.22,25122.0,102.3747,102.5116,102.2926,102.4112,25122.0
2021-10-29 10:25:00,112.21,112.3,112.11,112.21,19433.0,102.4021,102.4842,102.3108,102.4021,19433.0
2021-10-29 10:30:00,112.2,112.2,111.92,111.94,47572.0,102.3929,102.3929,102.1374,102.1557,47572.0
2021-10-29 10:35:00,111.9,111.9,111.59,111.64,74501.0,102.1192,102.1192,101.8363,101.8819,74501.0
2021-10-29 10:40:00,111.67,111.74,111.61,111.64,35014.0,101.9093,101.9732,101.8545,101.8819,35014.0
2021-10-29 10:45:00,111.65,111.66,111.37,111.47,21680.0,101.891,101.9001,101.6355,101.7268,21680.0
2021-10-29 10:50:00,111.5,111.55,111.24,111.25,22538.0,101.7541,101.7998,101.5169,101.526,22538.0
2021-10-29 10:55:00,111.26,111.28,110.92,111.07,49846.0,101.5351,101.5534,101.2248,101.3617,49846.0
2021-10-29 11:00:00,111.08,111.18,110.89,111.02,81704.0,101.3708,101.4621,101.1974,101.3161,81704.0
2021-10-29 11:05:00,111.03,111.11,110.92,111.0,33568.0,101.3252,101.3982,101.2248,101.2978,33568.0
2021-10-29 11:10:00,111.0,111.06,110.92,111.01,64581.0,101.2978,101.3526,101.2248,101.307,64581.0
2021-10-29 11:15:00,111.02,111.13,110.98,111.03,50875.0,101.3161,101.4165,101.2796,101.3252,50875.0
2021-10-29 11:20:00,111.04,111.27,110.87,111.0,68487.0,101.3343,101.5442,101.1792,101.2978,68487.0
2021-10-29 11:25:00,111.02,111.06,110.91,110.98,79511.0,101.3161,101.3526,101.2157,101.2796,79511.0
2021-10-29 11:30:00,110.98,111.22,110.97,111.0,91490.0,101.2796,101.4986,101.2705,101.2978,91490.0
2021-10-29 11:35:00,111.03,111.06,110.86,110.94,40381.0,101.3252,101.3526,101.1701,101.2431,40381.0
2021-10-29 11:40:00,110.93,110.94,110.8,110.94,18794.0,101.234,101.2431,101.1153,101.2431,18794.0
2021-10-29 11:45:00,110.93,111.0,110.87,110.95,32979.0,101.234,101.2978,101.1792,101.2522,32979.0
2021-10-29 11:50:00,110.95,111.05,110.93,111.0,41944.0,101.2522,101.3435,101.234,101.2978,41944.0
2021-10-29 11:55:00,111.0,111.06,110.94,110.95,17777.0,101.2978,101.3526,101.2431,101.2522,17777.0
2021-10-29 12:00:00,110.98,111.03,110.91,110.94,27240.0,101.2796,101.3252,101.2157,101.2431,27240.0
2021-10-29 12:05:00,110.93,110.93,110.71,110.91,90921.0,101.234,101.234,101.0332,101.2157,90921.0
2021-10-29 12:10:00,110.91,111.29,110.9,111.2,25749.0,101.2157,101.5625,101.2066,101.4804,25749.0
2021-10-29 12:15:00,111.21,111.3,111.06,111.25,23685.0,101.4895,101.5716,101.3526,101.526,23685.0
2021-10-29 12:20:00,111.27,111.52,111.24,111.43,23870.0,101.5442,101.7724,101.5169,101.6902,23870.0
2021-10-29 12:25:00,111.42,111.44,111.09,111.31,57803.0,101.6811,101.6994,101.38,101.5807,57803.0
2021-10-29 12:30:00,111.32,111.44,111.32,111.34,14831.0,101.5899,101.6994,101.5899,101.6081,14831.0
2021-10-29 12:35:00,111.34,111.56,111.23,111.53,23779.0,101.6081,101.8089,101.5077,101.7815,23779.0
2021-10-29 12:40:00,111.53,111.58,111.4,111.41,32841.0,101.7815,101.8271,101.6629,101.672,32841.0
2021-10-29 12:45:00,111.41,111.54,111.38,111.53,15544.0,101.672,101.7906,101.6446,101.7815,15544.0
2021-10-29 12:50:00,111.51,111.53,111.39,111.41,15355.0,101.7633,101.7815,101.6537,101.672,15355.0
2021-10-29 12:55:00,111.42,111.44,111.17,111.28,14415.0,101.6811,101.6994,101.453,101.5534,14415.0
2021-10-29 13:00:00,111.3,111.55,111.26,111.51,31268.0,101.5716,101.7998,101.5351,101.7633,31268.0
2021-10-29 13:05:00,111.52,111.7,111.49,111.69,22777.0,101.7724,101.9366,101.745,101.9275,22777.0
2021-10-29 13:10:00,111.72,111.85,111.53,111.53,17277.0,101.9549,102.0735,101.7815,101.7815,17277.0
2021-10-29 13:15:00,111.55,111.56,111.4,111.48,14357.0,101.7998,101.8089,101.6629,101.7359,14357.0
2021-10-29 13:20:00,111.48,111.51,111.35,111.37,13197.0,101.7359,101.7633,101.6172,101.6355,13197.0
2021-10-29 13:25:00,111.37,111.5,111.36,111.45,16547.0,101.6355,101.7541,101.6264,101.7085,16547.0
2021-10-29 13:30:00,111.45,111.45,111.25,111.26,32848.0,101.7085,101.7085,101.526,101.5351,32848.0
2021-10-29 13:35:00,111.27,111.29,111.14,111.22,27183.0,101.5442,101.5625,101.4256,101.4986,27183.0
2021-10-29 13:40:00,111.21,111.3,111.2,111.22,31409.0,101.4895,101.5716,101.4804,101.4986,31409.0
2021-10-29 13:45:00,111.23,111.25,111.12,111.18,25225.0,101.5077,101.526,101.4073,101.4621,25225.0
2021-10-29 13:50:00,111.19,111.39,111.18,111.26,23632.0,101.4712,101.6537,101.4621,101.5351,23632.0
2021-10-29 13:55:00,111.27,111.46,111.25,111.44,22938.0,101.5442,101.7176,101.526,101.6994,22938.0
2021-10-29 14:00:00,111.45,111.77,111.44,111.67,45480.0,101.7085,102.0005,101.6994,101.9093,45480.0
2021-10-29 14:05:00,111.67,111.67,111.51,111.54,21945.0,101.9093,101.9093,101.7633,101.7906,21945.0
2021-10-29 14:10:00,111.53,111.57,111.39,111.48,25998.0,101.7815,101.818,101.6537,101.7359,25998.0
2021-10-29 14:15:00,111.48,111.53,111.32,111.39,21785.0,101.7359,101.7815,101.5899,101.6537,21785.0
2021-10-29 14:20:00,111.4,111.45,111.23,111.24,18182.0,101.6629,101.7085,101.5077,101.5169,18182.0
2021-10-29 14:25:00,111.23,111.29,111.07,111.28,17343.0,101.5077,101.5625,101.3617,101.5534,17343.0
2021-10-29 14:30:00,111.29,111.29,111.21,111.22,18980.0,101.5625,101.5625,101.4895,101.4986,18980.0
2021-10-29 14:35:00,111.24,111.39,111.23,111.35,14581.0,101.5169,101.6537,101.5077,101.6172,14581.0
2021-10-29 14:40:00,111.36,111.47,111.31,111.46,17715.0,101.6264,101.7268,101.5807,101.7176,17715.0
2021-10-29 14:45:00,111.47,111.52,111.41,111.52,38741.0,101.7268,101.7724,101.672,101.7724,38741.0
2021-10-29 14:50:00,111.53,111.68,111.51,111.65,32218.0,101.7815,101.9184,101.7633,101.891,32218.0
2021-10-29 14:55:00,111.67,111.67,111.43,111.47,19468.0,101.9093,101.9093,101.6902,101.7268,19468.0
2021-10-29 15:00:00,111.46,111.48,111.38,111.41,14736.0,101.7176,101.7359,101.6446,101.672,14736.0
2021-10-29 15:05:00,111.41,111.45,111.35,111.39,22950.0,101.672,101.7085,101.6172,101.6537,22950.0
2021-10-29 15:10:00,111.39,111.41,111.13,111.14,18990.0,101.6537,101.672,101.4165,101.4256,18990.0
2021-10-29 15:15:00,111.09,111.11,110.86,110.91,25192.0,101.38,101.3982,101.1701,101.2157,25192.0
2021-10-29 15:20:00,110.91,110.98,110.69,110.73,20308.0,101.2157,101.2796,101.0149,101.0514,20308.0
2021-10-29 15:25:00,110.69,110.69,110.29,110.36,56894.0,101.0149,101.0149,100.6499,100.7138,56894.0
2021-10-29 15:30:00,110.36,110.56,110.33,110.45,27256.0,100.7138,100.8963,100.6864,100.7959,27256.0
2021-10-29 15:35:00,110.45,110.69,110.4,110.65,33377.0,100.7959,101.0149,100.7503,100.9784,33377.0
2021-10-29 15:40:00,110.65,110.76,110.57,110.59,60809.0,100.9784,101.0788,100.9054,100.9237,60809.0
2021-10-29 15:45:00,110.6,110.68,110.53,110.63,80048.0,100.9328,101.0058,100.8689,100.9602,80048.0
2021-10-29 15:50:00,110.6,110.83,110.59,110.8,173941.0,100.9328,101.1427,100.9237,101.1153,173941.0
2021-10-29 15:55:00,110.79,110.81,110.66,110.73,258374.0,101.1062,101.1244,100.9876,101.0514,258374.0
2021-11-01 09:30:00,110.77,111.36,110.51,111.28,102318.0,101.0879,101.6264,100.8507,101.5534,102318.0
2021-11-01 09:35:00,111.24,113.22,111.23,113.17,82304.0,101.5169,103.3238,101.5077,103.2782,82304.0
2021-11-01 09:40:00,113.11,113.18,112.53,113.09,28505.0,103.2234,103.2873,102.6941,103.2052,28505.0
2021-11-01 09:45:00,113.0,114.19,112.69,114.04,50171.0,103.123,104.209,102.8401,104.0721,50171.0
2021-11-01 09:50:00,114.06,114.31,113.65,114.2,39866.0,104.0904,104.3185,103.7162,104.2181,39866.0
2021-11-01 09:55:00,114.21,114.54,113.86,113.87,88694.0,104.2273,104.5284,103.9078,103.917,88694.0
2021-11-01 10:00:00,113.9,114.47,113.73,113.88,33302.0,103.9444,104.4645,103.7892,103.9261,33302.0
2021-11-01 10:05:00,113.9,114.47,113.81,114.15,39254.0,103.9444,104.4645,103.8622,104.1725,39254.0
2021-11-01 10:10:00,114.2,114.61,114.05,114.09,28946.0,104.2181,104.5923,104.0812,104.1177,28946.0
2021-11-01 10:15:00,114.06,114.34,113.72,113.79,140063.0,104.0904,104.3459,103.7801,103.844,140063.0
2021-11-01 10:20:00,113.8,114.1,113.69,113.78,34556.0,103.8531,104.1269,103.7527,103.8348,34556.0
2021-11-01 10:25:00,113.8,114.18,113.8,114.15,17015.0,103.8531,104.1999,103.8531,104.1725,17015.0
2021-11-01 10:30:00,114.17,114.29,113.97,114.13,42005.0,104.1908,104.3003,104.0082,104.1542,42005.0
2021-11-01 10:35:00,114.13,114.46,114.05,114.17,31837.0,104.1542,104.4554,104.0812,104.1908,31837.0
2021-11-01 10:40:00,114.17,114.22,113.85,114.22,16260.0,104.1908,104.2364,103.8987,104.2364,16260.0
2021-11-01 10:45:00,114.21,114.31,113.97,113.97,27678.0,104.2273,104.3185,104.0082,104.0082,27678.0
2021-11-01 10:50:00,113.98,114.0,113.48,113.48,20469.0,104.0174,104.0356,103.5611,103.5611,20469.0
2021-11-01 10:55:00,113.53,113.85,113.53,113.78,14583.0,103.6067,103.8987,103.6067,103.8348,14583.0
2021-11-01 11:00:00,113.78,114.03,113.6,113.84,23007.0,103.8348,104.063,103.6706,103.8896,23007.0
2021-11-01 11:05:00,113.81,113.81,113.41,113.47,24317.0,103.8622,103.8622,103.4972,103.5519,24317.0
2021-11-01 11:10:00,113.46,113.74,113.27,113.6,44313.0,103.5428,103.7983,103.3694,103.6706,44313.0
2021-11-01 11:15:00,113.59,113.76,113.51,113.67,33346.0,103.6614,103.8166,103.5884,103.7345,33346.0
2021-11-01 11:20:00,113.64,113.74,113.47,113.62,34686.0,103.7071,103.7983,103.5519,103.6888,34686.0
2021-11-01 11:25:00,113.62,113.7,113.43,113.47,21723.0,103.6888,103.7618,103.5154,103.5519,21723.0
2021-11-01 11:30:00,113.48,113.63,113.38,113.46,45083.0,103.5611,103.698,103.4698,103.5428,45083.0
2021-11-01 11:35:00,113.43,113.57,113.29,113.43,32794.0,103.5154,103.6432,103.3877,103.5154,32794.0
2021-11-01 11:40:00,113.46,113.59,113.32,113.39,29126.0,103.5428,103.6614,103.415,103.4789,29126.0
2021-11-01 11:45:00,113.42,113.56,113.24,113.4,29318.0,103.5063,103.6341,103.342,103.4881,29318.0
2021-11-01 11:50:00,113.43,113.5,113.25,113.29,12754.0,103.5154,103.5793,103.3512,103.3877,12754.0
2021-11-01 11:55:00,113.27,113.32,113.2,113.31,17535.0,103.3694,103.415,103.3055,103.4059,17535.0
2021-11-01 12:00:00,113.31,113.46,113.29,113.34,20621.0,103.4059,103.5428,103.3877,103.4333,20621.0
2021-11-01 12:05:00,113.37,113.4,113.1,113.12,36499.0,103.4607,103.4881,103.2143,103.2325,36499.0
2021-11-01 12:10:00,113.1,113.29,113.03,113.07,19463.0,103.2143,103.3877,103.1504,103.1869,19463.0
2021-11-01 12:15:00,113.09,113.36,112.99,113.28,50861.0,103.2052,103.4516,103.1139,103.3785,50861.0
2021-11-01 12:20:00,113.27,113.41,113.26,113.28,22922.0,103.3694,103.4972,103.3603,103.3785,22922.0
2021-11-01 12:25:00,113.33,113.37,113.06,113.11,24392.0,103.4242,103.4607,103.1778,103.2234,24392.0
2021-11-01 12:30:00,113.11,113.28,113.05,113.11,13106.0,103.2234,103.3785,103.1686,103.2234,13106.0
2021-11-01 12:35:00,113.07,113.25,113.01,113.25,6115.0,103.1869,103.3512,103.1321,103.3512,6115.0
2021-11-01 12:40:00,113.23,113.31,113.17,113.23,41231.0,103.3329,103.4059,103.2782,103.3329,41231.0
2021-11-01 12:45:00,113.23,113.5,113.18,113.46,30607.0,103.3329,103.5793,103.2873,103.5428,30607.0
2021-11-01 12:50:00,113.47,113.98,113.41,113.97,24685.0,103.5519,104.0174,103.4972,104.0082,24685.0
2021-11-01 12:55:00,113.98,114.27,113.95,114.27,14821.0,104.0174,104.282,103.99,104.282,14821.0
2021-11-01 13:00:00,114.26,114.43,114.1,114.22,14606.0,104.2729,104.428,104.1269,104.2364,14606.0
2021-11-01 13:05:00,114.27,114.41,114.07,114.07,12192.0,104.282,104.4098,104.0995,104.0995,12192.0
2021-11-01 13:10:00,114.06,114.08,113.88,113.93,15154.0,104.0904,104.1086,103.9261,103.9717,15154.0
2021-11-01 13:15:00,113.89,113.91,113.72,113.76,11669.0,103.9352,103.9535,103.7801,103.8166,11669.0
2021-11-01 13:20:00,113.79,113.79,113.63,113.67,9219.0,103.844,103.844,103.698,103.7345,9219.0
2021-11-01 13:25:00,113.67,113.82,113.64,113.72,17453.0,103.7345,103.8713,103.7071,103.7801,17453.0
2021-11-01 13:30:00,113.72,113.84,113.66,113.84,18887.0,103.7801,103.8896,103.7253,103.8896,18887.0
2021-11-01 13:35:00,113.84,114.02,113.73,113.92,11217.0,103.8896,104.0539,103.7892,103.9626,11217.0
2021-11-01 13:40:00,113.91,113.94,113.72,113.73,16770.0,103.9535,103.9809,103.7801,103.7892,16770.0
2021-11-01 13:45:00,113.71,113.79,113.57,113.62,12349.0,103.771,103.844,103.6432,103.6888,12349.0
2021-11-01 13:50:00,113.59,113.61,113.41,113.46,11895.0,103.6614,103.6797,103.4972,103.5428,11895.0
2021-11-01 13:55:00,113.46,113.48,113.32,113.38,10350.0,103.5428,103.5611,103.415,103.4698,10350.0
2021-11-01 14:00:00,113.37,113.51,113.26,113.48,23598.0,103.4607,103.5884,103.3603,103.5611,23598.0
2021-11-01 14:05:00,113.49,113.52,113.4,113.48,23014.0,103.5702,103.5976,103.4881,103.5611,23014.0
2021-11-01 14:10:00,113.5,113.52,113.44,113.48,13571.0,103.5793,103.5976,103.5246,103.5611,13571.0
2021-11-01 14:15:00,113.48,113.53,113.3,113.53,67776.0,103.5611,103.6067,103.3968,103.6067,67776.0
2021-11-01 14:20:00,113.53,113.64,113.48,113.56,25002.0,103.6067,103.7071,103.5611,103.6341,25002.0
2021-11-01 14:25:00,113.56,113.75,113.48,113.65,49440.0,103.6341,103.8075,103.5611,103.7162,49440.0
2021-11-01 14:30:00,113.65,113.89,113.6,113.77,21446.0,103.7162,103.9352,103.6706,103.8257,21446.0
2021-11-01 14:35:00,113.77,113.81,113.73,113.77,16333.0,103.8257,103.8622,103.7892,103.8257,16333.0
2021-11-01 14:40:00,113.77,113.92,113.73,113.85,16460.0,103.8257,103.9626,103.7892,103.8987,16460.0
2021-11-01 14:45:00,113.85,113.85,113.73,113.83,20569.0,103.8987,103.8987,103.7892,103.8805,20569.0
2021-11-01 14:50:00,113.84,113.89,113.78,113.82,23624.0,103.8896,103.9352,103.8348,103.8713,23624.0
2021-11-01 14:55:00,113.82,113.85,113.76,113.79,28654.0,103.8713,103.8987,103.8166,103.844,28654.0
2021-11-01 15:00:00,113.81,113.88,113.79,113.84,22165.0,103.8622,103.9261,103.844,103.8896,22165.0
2021-11-01 15:05:00,113.83,113.94,113.76,113.76,42121.0,103.8805,103.9809,103.8166,103.8166,42121.0
2021-11-01 15:10:00,113.76,113.92,113.73,113.92,38440.0,103.8166,103.9626,103.7892,103.9626,38440.0
2021-11-01 15:15:00,113.92,114.08,113.92,114.08,19807.0,103.9626,104.1086,103.9626,104.1086,19807.0
2021-11-01 15:20:00,114.09,114.12,113.94,114.04,33906.0,104.1177,104.1451,103.9809,104.0721,33906.0
2021-11-01 15:25:00,114.02,114.05,113.96,113.96,33867.0,104.0539,104.0812,103.9991,103.9991,33867.0
2021-11-01 15:30:00,113.98,114.22,113.92,114.09,34796.0,104.0174,104.2364,103.9626,104.1177,34796.0
2021-11-01 15:35:00,114.08,114.08,113.88,113.88,45979.0,104.1086,104.1086,103.9261,103.9261,45979.0
2021-11-01 15:40:00,113.88,114.1,113.87,114.03,65104.0,103.9261,104.1269,103.917,104.063,65104.0
2021-11-01 15:45:00,114.04,114.18,113.97,114.07,67783.0,104.0721,104.1999,104.0082,104.0995,67783.0
2021-11-01 15:50:00,114.07,114.09,113.87,113.9,95883.0,104.0995,104.1177,103.917,103.9444,95883.0
2021-11-01 15:55:00,113.89,114.1,113.81,114.0,206142.0,103.9352,104.1269,103.8622,104.0356,206142.0
2021-11-02 09:30:00,111.99,112.71,111.06,111.47,112009.0,102.2013,102.8584,101.3526,101.7268,112009.0
2021-11-02 09:35:00,111.45,112.04,111.12,111.9,65696.0,101.7085,102.2469,101.4073,102.1192,65696.0
2021-11-02 09:40:00,111.8,111.96,111.52,111.68,48417.0,102.0279,102.1739,101.7724,101.9184,48417.0
2021-11-02 09:45:00,111.71,111.73,109.98,110.02,124415.0,101.9458,101.964,100.367,100.4035,124415.0
2021-11-02 09:50:00,109.98,110.11,108.95,109.24,109072.0,100.367,100.4856,99.427,99.6917,109072.0
2021-11-02 09:55:00,109.23,109.24,108.22,108.3,56893.0,99.6825,99.6917,98.7608,98.8338,56893.0
2021-11-02 10:00:00,108.31,108.45,107.52,108.08,160393.0,98.843,98.9707,98.122,98.6331,160393.0
2021-11-02 10:05:00,108.0,108.12,107.33,107.46,132853.0,98.5601,98.6696,97.9486,98.0673,132853.0
2021-11-02 10:10:00,107.53,107.63,106.7,106.86,102297.0,98.1311,98.2224,97.3737,97.5197,102297.0
2021-11-02 10:15:00,106.86,107.04,106.66,106.95,83190.0,97.5197,97.684,97.3372,97.6018,83190.0
2021-11-02 10:20:00,106.95,107.8,106.9,107.06,93990.0,97.6018,98.3775,97.5562,97.7022,93990.0
2021-11-02 10:25:00,107.03,107.03,106.03,106.07,89067.0,97.6748,97.6748,96.7622,96.7987,89067.0
2021-11-02 10:30:00,106.1,106.14,105.43,105.53,131297.0,96.8261,96.8626,96.2147,96.3059,131297.0
2021-11-02 10:35:00,105.58,105.58,104.37,104.59,212173.0,96.3516,96.3516,95.2473,95.4481,212173.0
2021-11-02 10:40:00,104.63,104.88,104.29,104.75,174954.0,95.4846,95.7128,95.1743,95.5941,174954.0
2021-11-02 10:45:00,104.78,106.35,104.78,106.29,123697.0,95.6215,97.0543,95.6215,96.9995,123697.0
2021-11-02 10:50:00,106.25,106.76,106.23,106.64,96435.0,96.963,97.4284,96.9448,97.3189,96435.0
2021-11-02 10:55:00,106.66,107.69,106.66,107.69,148054.0,97.3372,98.2771,97.3372,98.2771,148054.0
2021-11-02 11:00:00,107.7,108.39,107.65,108.06,244548.0,98.2863,98.916,98.2406,98.6148,244548.0
2021-11-02 11:05:00,108.06,108.46,107.7,108.14,295935.0,98.6148,98.9798,98.2863,98.6878,295935.0
2021-11-02 11:10:00,108.07,108.25,107.82,108.04,54505.0,98.6239,98.7882,98.3958,98.5966,54505.0
2021-11-02 11:15:00,108.07,108.54,107.93,108.23,117759.0,98.6239,99.0529,98.4962,98.7699,117759.0
2021-11-02 11:20:00,108.24,108.89,108.24,108.78,90772.0,98.7791,99.3723,98.7791,99.2719,90772.0
2021-11-02 11:25:00,108.77,108.9,108.38,108.76,104664.0,99.2628,99.3814,98.9068,99.2536,104664.0
2021-11-02 11:30:00,108.72,108.85,108.47,108.7,53351.0,99.2171,99.3358,98.989,99.1989,53351.0
2021-11-02 11:35:00,108.72,108.86,108.15,108.36,205196.0,99.2171,99.3449,98.6969,98.8886,205196.0
2021-11-02 11:40:00,108.39,108.39,107.99,108.01,66655.0,98.916,98.916,98.5509,98.5692,66655.0
2021-11-02 11:45:00,108.0,108.12,107.36,107.36,51069.0,98.5601,98.6696,97.976,97.976,51069.0
2021-11-02 11:50:00,107.35,107.55,107.18,107.45,45024.0,97.9669,98.1494,97.8117,98.0581,45024.0
2021-11-02 11:55:00,107.48,107.78,107.42,107.62,41067.0,98.0855,98.3593,98.0307,98.2133,41067.0
2021-11-02 12:00:00,107.62,107.66,107.15,107.16,58167.0,98.2133,98.2498,97.7843,97.7935,58167.0
2021-11-02 12:05:00,107.17,107.93,107.17,107.83,48691.0,97.8026,98.4962,97.8026,98.4049,48691.0
2021-11-02 12:10:00,107.83,107.94,107.56,107.62,28340.0,98.4049,98.5053,98.1585,98.2133,28340.0
2021-11-02 12:15:00,107.62,108.07,107.59,108.07,28015.0,98.2133,98.6239,98.1859,98.6239,28015.0
2021-11-02 12:20:00,108.07,108.19,107.66,107.74,37004.0,98.6239,98.7334,98.2498,98.3228,37004.0
2021-11-02 12:25:00,107.71,108.08,107.69,108.08,35618.0,98.2954,98.6331,98.2771,98.6331,35618.0
2021-11-02 12:30:00,108.05,108.13,107.94,108.09,54976.0,98.6057,98.6787,98.5053,98.6422,54976.0
2021-11-02 12:35:00,108.06,108.09,107.93,107.96,32506.0,98.6148,98.6422,98.4962,98.5235,32506.0
2021-11-02 12:40:00,107.96,108.05,107.88,107.98,18739.0,98.5235,98.6057,98.4505,98.5418,18739.0
2021-11-02 12:45:00,107.98,108.21,107.93,108.14,36601.0,98.5418,98.7517,98.4962,98.6878,36601.0
2021-11-02 12:50:00,108.12,108.21,107.83,107.84,23561.0,98.6696,98.7517,98.4049,98.414,23561.0
2021-11-02 12:55:00,107.84,108.13,107.79,108.04,37829.0,98.414,98.6787,98.3684,98.5966,37829.0
2021-11-02 13:00:00,108.04,108.17,107.89,108.17,28848.0,98.5966,98.7152,98.4597,98.7152,28848.0
2021-11-02 13:05:00,108.18,108.2,107.95,108.02,25779.0,98.7243,98.7426,98.5144,98.5783,25779.0
2021-11-02 13:10:00,108.03,108.04,107.75,107.75,26449.0,98.5874,98.5966,98.3319,98.3319,26449.0
2021-11-02 13:15:00,107.76,108.02,107.74,107.93,23476.0,98.341,98.5783,98.3228,98.4962,23476.0
2021-11-02 13:20:00,107.92,107.92,107.64,107.7,32509.0,98.487,98.487,98.2315,98.2863,32509.0
2021-11-02 13:25:00,107.73,107.9,107.66,107.79,30818.0,98.3137,98.4688,98.2498,98.3684,30818.0
2021-11-02 13:30:00,107.79,107.88,107.64,107.69,34257.0,98.3684,98.4505,98.2315,98.2771,34257.0
2021-11-02 13:35:00,107.67,107.83,107.5,107.81,32047.0,98.2589,98.4049,98.1038,98.3867,32047.0
2021-11-02 13:40:00,107.82,107.93,107.75,107.84,37875.0,98.3958,98.4962,98.3319,98.414,37875.0
2021-11-02 13:45:00,107.84,107.84,107.61,107.62,30979.0,98.414,98.414,98.2041,98.2133,30979.0
2021-11-02 13:50:00,107.62,107.82,107.53,107.63,47474.0,98.2133,98.3958,98.1311,98.2224,47474.0
2021-11-02 13:55:00,107.6,107.87,107.46,107.82,48782.0,98.195,98.4414,98.0673,98.3958,48782.0
2021-11-02 14:00:00,107.82,107.82,107.61,107.73,33574.0,98.3958,98.3958,98.2041,98.3137,33574.0
2021-11-02 14:05:00,107.73,108.08,107.72,108.02,56032.0,98.3137,98.6331,98.3045,98.5783,56032.0
2021-11-02 14:10:00,108.01,108.15,107.98,108.15,35415.0,98.5692,98.6969,98.5418,98.6969,35415.0
2021-11-02 14:15:00,108.16,108.22,108.02,108.17,43321.0,98.7061,98.7608,98.5783,98.7152,43321.0
2021-11-02 14:20:00,108.16,108.23,108.08,108.18,126844.0,98.7061,98.7699,98.6331,98.7243,126844.0
2021-11-02 14:25:00,108.17,108.4,108.16,108.34,29077.0,98.7152,98.9251,98.7061,98.8703,29077.0
2021-11-02 14:30:00,108.34,108.41,108.17,108.39,83396.0,98.8703,98.9342,98.7152,98.916,83396.0
2021-11-02 14:35:00,108.36,108.8,108.31,108.78,46749.0,98.8886,99.2901,98.843,99.2719,46749.0
2021-11-02 14:40:00,108.78,109.18,108.78,109.05,94596.0,99.2719,99.6369,99.2719,99.5183,94596.0
2021-11-02 14:45:00,109.05,109.05,108.75,108.77,44566.0,99.5183,99.5183,99.2445,99.2628,44566.0
2021-11-02 14:50:00,108.77,108.78,108.54,108.75,36864.0,99.2628,99.2719,99.0529,99.2445,36864.0
2021-11-02 14:55:00,108.73,108.79,108.58,108.79,87105.0,99.2262,99.281,99.0894,99.281,87105.0
2021-11-02 15:00:00,108.79,108.95,108.78,108.92,62617.0,99.281,99.427,99.2719,99.3996,62617.0
2021-11-02 15:05:00,108.91,109.15,108.84,109.15,59582.0,99.3905,99.6095,99.3266,99.6095,59582.0
2021-11-02 15:10:00,109.15,109.25,108.99,109.25,46877.0,99.6095,99.7008,99.4635,99.7008,46877.0
2021-11-02 15:15:00,109.25,109.72,109.21,109.57,112013.0,99.7008,100.1297,99.6643,99.9928,112013.0
2021-11-02 15:20:00,109.57,109.87,109.46,109.59,114420.0,99.9928,100.2666,99.8924,100.0111,114420.0
2021-11-02 15:25:00,109.59,109.82,109.4,109.71,70689.0,100.0111,100.221,99.8377,100.1206,70689.0
2021-11-02 15:30:00,109.69,109.76,109.45,109.67,85350.0,100.1023,100.1662,99.8833,100.0841,85350.0
2021-11-02 15:35:00,109.66,109.69,109.35,109.46,62099.0,100.075,100.1023,99.7921,99.8924,62099.0
2021-11-02 15:40:00,109.43,109.52,109.25,109.49,85341.0,99.8651,99.9472,99.7008,99.9198,85341.0
2021-11-02 15:45:00,109.51,109.51,109.2,109.2,132873.0,99.9381,99.9381,99.6552,99.6552,132873.0
2021-11-02 15:50:00,109.23,109.34,109.1,109.34,141959.0,99.6825,99.7829,99.5639,99.7829,141959.0
2021-11-02 15:55:00,109.34,109.38,109.1,109.18,306930.0,99.7829,99.8194,99.5639,99.6369,306930.0
2021-11-03 09:30:00,109.17,110.2,109.17,109.55,111411.0,99.6278,100.5678,99.6278,99.9746,111411.0
2021-11-03 09:35:00,109.45,109.48,108.49,108.49,33507.0,99.8833,99.9107,99.0072,99.0072,33507.0
2021-11-03 09:40:00,108.48,109.69,108.4,109.61,77978.0,98.9981,100.1023,98.9251,100.0293,77978.0
2021-11-03 09:45:00,109.58,109.65,108.75,109.05,69739.0,100.002,100.0658,99.2445,99.5183,69739.0
2021-11-03 09:50:00,109.03,109.06,108.47,108.51,40940.0,99.5,99.5274,98.989,99.0255,40940.0
2021-11-03 09:55:00,108.6,108.97,108.43,108.66,43597.0,99.1076,99.4453,98.9525,99.1624,43597.0
2021-11-03 10:00:00,108.67,108.72,108.08,108.23,56268.0,99.1715,99.2171,98.6331,98.7699,56268.0
2021-11-03 10:05:00,108.23,108.42,108.09,108.26,53108.0,98.7699,98.9433,98.6422,98.7973,53108.0
2021-11-03 10:10:00,108.21,108.65,108.06,108.55,81929.0,98.7517,99.1532,98.6148,99.062,81929.0
2021-11-03 10:15:00,108.56,108.56,108.07,108.17,27104.0,99.0711,99.0711,98.6239,98.7152,27104.0
2021-11-03 10:20:00,108.15,108.7,107.94,108.68,34700.0,98.6969,99.1989,98.5053,99.1806,34700.0
2021-11-03 10:25:00,108.66,109.2,108.64,109.03,48833.0,99.1624,99.6552,99.1441,99.5,48833.0
2021-11-03 10:30:00,109.04,109.32,108.76,109.19,37290.0,99.5092,99.7647,99.2536,99.646,37290.0
2021-11-03 10:35:00,109.13,109.5,109.03,109.26,56248.0,99.5913,99.9289,99.5,99.7099,56248.0
2021-11-03 10:40:00,109.3,109.47,109.1,109.36,34764.0,99.7464,99.9016,99.5639,99.8012,34764.0
2021-11-03 10:45:00,109.4,109.47,109.09,109.09,23980.0,99.8377,99.9016,99.5548,99.5548,23980.0
2021-11-03 10:50:00,109.23,109.24,109.01,109.12,58367.0,99.6825,99.6917,99.4818,99.5822,58367.0
2021-11-03 10:55:00,109.12,109.31,108.91,108.96,38336.0,99.5822,99.7556,99.3905,99.4361,38336.0
2021-11-03 11:00:00,108.97,109.48,108.93,109.44,80981.0,99.4453,99.9107,99.4088,99.8742,80981.0
2021-11-03 11:05:00,109.44,109.47,109.24,109.34,46960.0,99.8742,99.9016,99.6917,99.7829,46960.0
2021-11-03 11:10:00,109.3,109.52,109.21,109.31,75222.0,99.7464,99.9472,99.6643,99.7556,75222.0
2021-11-03 11:15:00,109.31,109.66,109.25,109.62,97414.0,99.7556,100.075,99.7008,100.0385,97414.0
2021-11-03 11:20:00,109.59,109.59,109.38,109.52,32627.0,100.0111,100.0111,99.8194,99.9472,32627.0
2021-11-03 11:25:00,109.52,109.61,109.29,109.58,33554.0,99.9472,100.0293,99.7373,100.002,33554.0
2021-11-03 11:30:00,109.59,109.63,109.42,109.52,54272.0,100.0111,100.0476,99.8559,99.9472,54272.0
2021-11-03 11:35:00,109.54,109.69,109.33,109.55,20040.0,99.9654,100.1023,99.7738,99.9746,20040.0
2021-11-03 11:40:00,109.55,109.67,109.48,109.51,79809.0,99.9746,100.0841,99.9107,99.9381,79809.0
2021-11-03 11:45:00,109.48,109.65,109.36,109.4,26343.0,99.9107,100.0658,99.8012,99.8377,26343.0
2021-11-03 11:50:00,109.42,109.73,109.41,109.6,20870.0,99.8559,100.1388,99.8468,100.0202,20870.0
2021-11-03 11:55:00,109.6,109.7,109.52,109.52,23958.0,100.0202,100.1115,99.9472,99.9472,23958.0
2021-11-03 12:00:00,109.52,109.52,109.34,109.34,31495.0,99.9472,99.9472,99.7829,99.7829,31495.0
2021-11-03 12:05:00,109.33,109.62,109.3,109.53,26162.0,99.7738,100.0385,99.7464,99.9563,26162.0
2021-11-03 12:10:00,109.53,109.78,109.42,109.73,57786.0,99.9563,100.1845,99.8559,100.1388,57786.0
2021-11-03 12:15:00,109.72,109.95,109.6,109.78,35503.0,100.1297,100.3396,100.0202,100.1845,35503.0
2021-11-03 12:20:00,109.76,109.98,109.75,109.98,17336.0,100.1662,100.367,100.1571,100.367,17336.0
2021-11-03 12:25:00,109.96,110.18,109.87,109.93,25833.0,100.3487,100.5495,100.2666,100.3214,25833.0
2021-11-03 12:30:00,109.91,109.98,109.68,109.96,44095.0,100.3031,100.367,100.0932,100.3487,44095.0
2021-11-03 12:35:00,109.91,110.19,109.79,109.96,69562.0,100.3031,100.5586,100.1936,100.3487,69562.0
2021-11-03 12:40:00,109.97,110.02,109.7,109.72,19172.0,100.3579,100.4035,100.1115,100.1297,19172.0
2021-11-03 12:45:00,109.74,110.0,109.74,109.85,17556.0,100.148,100.3852,100.148,100.2484,17556.0
2021-11-03 12:50:00,109.85,109.88,109.64,109.77,12662.0,100.2484,100.2757,100.0567,100.1753,12662.0
2021-11-03 12:55:00,109.78,109.95,109.77,109.95,37954.0,100.1845,100.3396,100.1753,100.3396,37954.0
2021-11-03 13:00:00,109.92,109.98,109.71,109.97,23843.0,100.3122,100.367,100.1206,100.3579,23843.0
2021-11-03 13:05:00,109.98,110.11,109.9,109.9,45906.0,100.367,100.4856,100.294,100.294,45906.0
2021-11-03 13:10:00,109.89,109.93,109.77,109.91,25717.0,100.2849,100.3214,100.1753,100.3031,25717.0
2021-11-03 13:15:00,109.93,110.06,109.73,109.74,19338.0,100.3214,100.44,100.1388,100.148,19338.0
2021-11-03 13:20:00,109.74,110.11,109.69,110.07,30721.0,100.148,100.4856,100.1023,100.4491,30721.0
2021-11-03 13:25:00,110.09,110.11,109.99,110.08,19819.0,100.4674,100.4856,100.3761,100.4582,19819.0
2021-11-03 13:30:00,110.08,110.15,109.99,110.06,40624.0,100.4582,100.5221,100.3761,100.44,40624.0
2021-11-03 13:35:00,110.04,110.15,109.88,109.9,64299.0,100.4217,100.5221,100.2757,100.294,64299.0
2021-11-03 13:40:00,109.9,110.25,109.85,110.22,50985.0,100.294,100.6134,100.2484,100.586,50985.0
2021-11-03 13:45:00,110.22,110.25,109.98,110.07,24674.0,100.586,100.6134,100.367,100.4491,24674.0
2021-11-03 13:50:00,110.07,110.19,110.02,110.09,31451.0,100.4491,100.5586,100.4035,100.4674,31451.0
2021-11-03 13:55:00,110.09,110.59,110.07,110.59,31494.0,100.4674,100.9237,100.4491,100.9237,31494.0
2021-11-03 14:00:00,110.55,110.55,110.07,110.25,113934.0,100.8872,100.8872,100.4491,100.6134,113934.0
2021-11-03 14:05:00,110.25,110.28,109.97,109.99,35428.0,100.6134,100.6408,100.3579,100.3761,35428.0
2021-11-03 14:10:00,109.99,110.07,109.75,110.0,72728.0,100.3761,100.4491,100.1571,100.3852,72728.0
2021-11-03 14:15:00,110.0,110.14,109.96,110.13,33682.0,100.3852,100.513,100.3487,100.5039,33682.0
2021-11-03 14:20:00,110.14,110.18,110.03,110.11,35096.0,100.513,100.5495,100.4126,100.4856,35096.0
2021-11-03 14:25:00,110.1,110.17,110.0,110.0,35307.0,100.4765,100.5404,100.3852,100.3852,35307.0
2021-11-03 14:30:00,110.01,110.2,109.97,110.07,44374.0,100.3944,100.5678,100.3579,100.4491,44374.0
2021-11-03 14:35:00,110.07,110.41,110.01,110.34,63971.0,100.4491,100.7594,100.3944,100.6955,63971.0
2021-11-03 14:40:00,110.34,110.7,110.33,110.69,45655.0,100.6955,101.0241,100.6864,101.0149,45655.0
2021-11-03 14:45:00,110.71,110.81,110.58,110.77,41337.0,101.0332,101.1244,100.9145,101.0879,41337.0
2021-11-03 14:50:00,110.77,110.95,110.74,110.9,37433.0,101.0879,101.2522,101.0606,101.2066,37433.0
2021-11-03 14:55:00,110.9,111.05,110.83,111.01,51010.0,101.2066,101.3435,101.1427,101.307,51010.0
2021-11-03 15:00:00,111.02,111.15,110.9,111.04,86272.0,101.3161,101.4347,101.2066,101.3343,86272.0
2021-11-03 15:05:00,111.05,111.06,110.95,111.0,82889.0,101.3435,101.3526,101.2522,101.2978,82889.0
2021-11-03 15:10:00,110.99,111.02,110.88,111.02,70080.0,101.2887,101.3161,101.1883,101.3161,70080.0
2021-11-03 15:15:00,111.03,111.21,110.89,110.92,67059.0,101.3252,101.4895,101.1974,101.2248,67059.0
2021-11-03 15:20:00,110.93,110.93,110.75,110.89,41207.0,101.234,101.234,101.0697,101.1974,41207.0
2021-11-03 15:25:00,110.9,111.04,110.87,111.04,48967.0,101.2066,101.3343,101.1792,101.3343,48967.0
2021-11-03 15:30:00,111.06,111.15,110.9,111.12,66180.0,101.3526,101.4347,101.2066,101.4073,66180.0
2021-11-03 15:35:00,111.09,111.16,110.99,111.08,53246.0,101.38,101.4438,101.2887,101.3708,53246.0
2021-11-03 15:40:00,111.09,111.19,110.99,111.19,79855.0,101.38,101.4712,101.2887,101.4712,79855.0
2021-11-03 15:45:00,111.18,111.18,110.86,110.95,84316.0,101.4621,101.4621,101.1701,101.2522,84316.0
2021-11-03 15:50:00,110.95,110.95,110.67,110.74,73003.0,101.2522,101.2522,100.9967,101.0606,73003.0
2021-11-03 15:55:00,110.74,110.97,110.67,110.97,189542.0,101.0606,101.2705,100.9967,101.2705,189542.0
2021-11-04 09:30:00,107.91,115.72,107.45,114.46,628658.0,98.4779,105.6053,98.0581,104.4554,628658.0
2021-11-04 09:35:00,114.39,119.7,114.35,117.82,465852.0,104.3915,109.2374,104.355,107.5217,465852.0
2021-11-04 09:40:00,117.84,117.84,114.98,115.71,343800.0,107.54,107.54,104.93,105.5961,343800.0
2021-11-04 09:45:00,115.34,116.38,114.78,115.61,453616.0,105.2585,106.2076,104.7474,105.5049,453616.0
2021-11-04 09:50:00,115.41,118.75,115.41,118.43,256243.0,105.3224,108.3704,105.3224,108.0784,256243.0
2021-11-04 09:55:00,118.29,118.33,115.07,115.39,203610.0,107.9506,107.9871,105.0121,105.3041,203610.0
2021-11-04 10:00:00,115.53,116.46,115.29,115.66,117815.0,105.4319,106.2806,105.2129,105.5505,117815.0
2021-11-04 10:05:00,115.66,116.33,115.1,115.22,205131.0,105.5505,106.162,105.0395,105.149,205131.0
2021-11-04 10:10:00,115.15,115.76,114.97,115.31,206856.0,105.0851,105.6418,104.9208,105.2311,206856.0
2021-11-04 10:15:00,115.29,115.55,114.74,114.75,143686.0,105.2129,105.4501,104.7109,104.7201,143686.0
2021-11-04 10:20:00,115.11,115.17,114.82,114.97,122181.0,105.0486,105.1033,104.7839,104.9208,122181.0
2021-11-04 10:25:00,115.04,115.04,114.0,114.48,183379.0,104.9847,104.9847,104.0356,104.4737,183379.0
2021-11-04 10:30:00,114.57,115.63,114.48,115.59,78890.0,104.5558,105.5231,104.4737,105.4866,78890.0
2021-11-04 10:35:00,115.55,115.56,115.09,115.37,81260.0,105.4501,105.4593,105.0303,105.2859,81260.0
2021-11-04 10:40:00,115.37,115.46,114.7,115.19,219472.0,105.2859,105.368,104.6744,105.1216,219472.0
2021-11-04 10:45:00,115.24,115.37,114.77,115.08,66343.0,105.1672,105.2859,104.7383,105.0212,66343.0
2021-11-04 10:50:00,115.12,115.14,114.46,114.5,69338.0,105.0577,105.076,104.4554,104.4919,69338.0
2021-11-04 10:55:00,114.55,114.9,114.49,114.55,102363.0,104.5375,104.8569,104.4828,104.5375,102363.0
2021-11-04 11:00:00,114.5,114.6,114.48,114.5,97405.0,104.4919,104.5832,104.4737,104.4919,97405.0
2021-11-04 11:05:00,114.5,114.64,114.21,114.39,111988.0,104.4919,104.6197,104.2273,104.3915,111988.0
2021-11-04 11:10:00,114.31,114.42,113.64,113.73,73997.0,104.3185,104.4189,103.7071,103.7892,73997.0
2021-11-04 11:15:00,113.51,113.84,113.15,113.7,45963.0,103.5884,103.8896,103.2599,103.7618,45963.0
2021-11-04 11:20:00,113.85,114.12,113.37,113.91,69719.0,103.8987,104.1451,103.4607,103.9535,69719.0
2021-11-04 11:25:00,113.91,114.01,113.03,113.04,70031.0,103.9535,104.0447,103.1504,103.1595,70031.0
2021-11-04 11:30:00,113.07,113.1,112.5,112.83,60510.0,103.1869,103.2143,102.6667,102.9679,60510.0
2021-11-04 11:35:00,112.88,112.95,112.22,112.4,31920.0,103.0135,103.0774,102.4112,102.5755,31920.0
2021-11-04 11:40:00,112.43,112.84,112.22,112.72,114794.0,102.6028,102.977,102.4112,102.8675,114794.0
2021-11-04 11:45:00,112.72,112.92,111.86,111.87,54900.0,102.8675,103.05,102.0827,102.0918,54900.0
2021-11-04 11:50:00,111.9,112.68,111.9,112.68,47215.0,102.1192,102.831,102.1192,102.831,47215.0
2021-11-04 11:55:00,112.67,112.67,111.84,111.98,95028.0,102.8219,102.8219,102.0644,102.1922,95028.0
2021-11-04 12:00:00,111.91,112.26,111.49,111.8,43801.0,102.1283,102.4477,101.745,102.0279,43801.0
2021-11-04 12:05:00,111.65,111.93,111.38,111.93,38289.0,101.891,102.1465,101.6446,102.1465,38289.0
2021-11-04 12:10:00,111.92,112.28,111.85,112.24,53637.0,102.1374,102.466,102.0735,102.4294,53637.0
2021-11-04 12:15:00,112.19,112.25,111.57,111.93,82155.0,102.3838,102.4386,101.818,102.1465,82155.0
2021-11-04 12:20:00,111.94,112.06,111.7,111.95,76297.0,102.1557,102.2652,101.9366,102.1648,76297.0
2021-11-04 12:25:00,111.95,112.28,111.89,112.23,93306.0,102.1648,102.466,102.11,102.4203,93306.0
2021-11-04 12:30:00,112.2,112.31,111.69,111.87,27058.0,102.3929,102.4933,101.9275,102.0918,27058.0
2021-11-04 12:35:00,111.92,111.98,111.6,111.7,18156.0,102.1374,102.1922,101.8454,101.9366,18156.0
2021-11-04 12:40:00,111.73,112.02,111.47,111.83,133698.0,101.964,102.2287,101.7268,102.0553,133698.0
2021-11-04 12:45:00,111.84,112.17,111.75,112.01,136737.0,102.0644,102.3656,101.9823,102.2196,136737.0
2021-11-04 12:50:00,112.01,112.16,111.72,112.15,150636.0,102.2196,102.3564,101.9549,102.3473,150636.0
2021-11-04 12:55:00,112.16,112.52,112.11,112.16,95418.0,102.3564,102.685,102.3108,102.3564,95418.0
2021-11-04 13:00:00,112.13,112.5,112.11,112.36,122987.0,102.3291,102.6667,102.3108,102.539,122987.0
2021-11-04 13:05:00,112.42,112.49,112.27,112.41,32661.0,102.5937,102.6576,102.4568,102.5846,32661.0
2021-11-04 13:10:00,112.41,112.46,112.21,112.26,28698.0,102.5846,102.6302,102.4021,102.4477,28698.0
2021-11-04 13:15:00,112.27,112.47,112.19,112.27,23446.0,102.4568,102.6393,102.3838,102.4568,23446.0
2021-11-04 13:20:00,112.27,112.42,112.05,112.27,42188.0,102.4568,102.5937,102.2561,102.4568,42188.0
2021-11-04 13:25:00,112.22,112.29,111.55,111.84,29960.0,102.4112,102.4751,101.7998,102.0644,29960.0
2021-11-04 13:30:00,111.84,111.87,111.34,111.53,150472.0,102.0644,102.0918,101.6081,101.7815,150472.0
2021-11-04 13:35:00,111.53,111.56,111.17,111.56,29653.0,101.7815,101.8089,101.453,101.8089,29653.0
2021-11-04 13:40:00,111.55,111.56,111.21,111.45,31816.0,101.7998,101.8089,101.4895,101.7085,31816.0
2021-11-04 13:45:00,111.45,112.1,111.39,111.79,182119.0,101.7085,102.3017,101.6537,102.0188,182119.0
2021-11-04 13:50:00,111.75,112.27,111.74,112.26,19826.0,101.9823,102.4568,101.9732,102.4477,19826.0
2021-11-04 13:55:00,112.25,112.52,111.95,112.5,71959.0,102.4386,102.685,102.1648,102.6667,71959.0
2021-11-04 14:00:00,112.5,112.54,112.22,112.24,32260.0,102.6667,102.7032,102.4112,102.4294,32260.0
2021-11-04 14:05:00,112.23,112.29,111.6,111.94,43400.0,102.4203,102.4751,101.8454,102.1557,43400.0
2021-11-04 14:10:00,111.94,112.49,111.92,112.4,60377.0,102.1557,102.6576,102.1374,102.5755,60377.0
2021-11-04 14:15:00,112.41,112.41,111.97,112.16,54656.0,102.5846,102.5846,102.183,102.3564,54656.0
2021-11-04 14:20:00,112.13,112.18,111.84,111.85,25513.0,102.3291,102.3747,102.0644,102.0735,25513.0
2021-11-04 14:25:00,111.84,112.12,111.7,112.05,20110.0,102.0644,102.3199,101.9366,102.2561,20110.0
2021-11-04 14:30:00,111.99,112.22,111.94,112.05,22896.0,102.2013,102.4112,102.1557,102.2561,22896.0
2021-11-04 14:35:00,111.97,112.07,111.89,111.97,51539.0,102.183,102.2743,102.11,102.183,51539.0
2021-11-04 14:40:00,111.95,112.12,111.82,111.82,21317.0,102.1648,102.3199,102.0462,102.0462,21317.0
2021-11-04 14:45:00,111.9,111.99,111.73,111.88,24588.0,102.1192,102.2013,101.964,102.1009,24588.0
2021-11-04 14:50:00,111.86,111.96,111.71,111.79,30338.0,102.0827,102.1739,101.9458,102.0188,30338.0
2021-11-04 14:55:00,111.79,111.97,111.69,111.91,40791.0,102.0188,102.183,101.9275,102.1283,40791.0
2021-11-04 15:00:00,111.93,112.02,111.45,111.72,45356.0,102.1465,102.2287,101.7085,101.9549,45356.0
2021-11-04 15:05:00,111.7,111.71,111.46,111.66,39639.0,101.9366,101.9458,101.7176,101.9001,39639.0
2021-11-04 15:10:00,111.68,111.69,111.46,111.57,34577.0,101.9184,101.9275,101.7176,101.818,34577.0
2021-11-04 15:15:00,111.57,111.65,111.43,111.53,141556.0,101.818,101.891,101.6902,101.7815,141556.0
2021-11-04 15:20:00,111.52,111.58,111.33,111.58,68882.0,101.7724,101.8271,101.599,101.8271,68882.0
2021-11-04 15:25:00,111.58,111.6,111.39,111.53,158092.0,101.8271,101.8454,101.6537,101.7815,158092.0
2021-11-04 15:30:00,111.54,111.7,111.32,111.68,55401.0,101.7906,101.9366,101.5899,101.9184,55401.0
2021-11-04 15:35:00,111.68,111.7,111.42,111.54,56931.0,101.9184,101.9366,101.6811,101.7906,56931.0
2021-11-04 15:40:00,111.57,111.7,111.45,111.68,67992.0,101.818,101.9366,101.7085,101.9184,67992.0
2021-11-04 15:45:00,111.68,111.81,111.64,111.81,92818.0,101.9184,102.037,101.8819,102.037,92818.0
2021-11-04 15:50:00,111.8,112.03,111.74,111.96,281199.0,102.0279,102.2378,101.9732,102.1739,281199.0
2021-11-04 15:55:00,111.96,112.19,111.69,111.8,709492.0,102.1739,102.3838,101.9275,102.0279,709492.0
2021-11-05 09:30:00,113.42,115.0,113.0,114.77,74334.0,103.5063,104.9482,103.123,104.7383,74334.0
2021-11-05 09:35:00,114.63,114.74,113.79,114.14,42103.0,104.6105,104.7109,103.844,104.1634,42103.0
2021-11-05 09:40:00,114.19,115.1,114.09,114.71,46883.0,104.209,105.0395,104.1177,104.6836,46883.0
2021-11-05 09:45:00,114.69,115.13,114.4,114.51,60128.0,104.6653,105.0668,104.4006,104.501,60128.0
2021-11-05 09:50:00,114.48,115.13,114.41,114.89,78397.0,104.4737,105.0668,104.4098,104.8478,78397.0
2021-11-05 09:55:00,115.0,116.08,114.91,115.61,80253.0,104.9482,105.9338,104.8661,105.5049,80253.0
2021-11-05 10:00:00,115.55,115.93,115.37,115.47,55522.0,105.4501,105.7969,105.2859,105.3771,55522.0
2021-11-05 10:05:00,115.43,116.05,115.39,115.62,60517.0,105.3406,105.9064,105.3041,105.514,60517.0
2021-11-05 10:10:00,115.58,115.58,114.48,114.48,41103.0,105.4775,105.4775,104.4737,104.4737,41103.0
2021-11-05 10:15:00,114.55,114.6,113.04,113.12,72605.0,104.5375,104.5832,103.1595,103.2325,72605.0
2021-11-05 10:20:00,113.1,113.11,112.27,112.91,47182.0,103.2143,103.2234,102.4568,103.0409,47182.0
2021-11-05 10:25:00,112.9,112.91,112.21,112.82,38124.0,103.0318,103.0409,102.4021,102.9588,38124.0
2021-11-05 10:30:00,112.82,113.13,112.31,113.03,67014.0,102.9588,103.2417,102.4933,103.1504,67014.0
2021-11-05 10:35:00,113.02,113.11,112.81,112.82,23384.0,103.1413,103.2234,102.9496,102.9588,23384.0
2021-11-05 10:40:00,112.81,112.89,112.44,112.68,57734.0,102.9496,103.0226,102.612,102.831,57734.0
2021-11-05 10:45:00,112.68,112.94,112.49,112.79,47420.0,102.831,103.0683,102.6576,102.9314,47420.0
2021-11-05 10:50:00,112.78,113.45,112.68,113.29,99395.0,102.9222,103.5337,102.831,103.3877,99395.0
2021-11-05 10:55:00,113.29,113.56,113.21,113.47,21008.0,103.3877,103.6341,103.3147,103.5519,21008.0
2021-11-05 11:00:00,113.47,114.0,113.28,113.75,46018.0,103.5519,104.0356,103.3785,103.8075,46018.0
2021-11-05 11:05:00,113.64,113.64,113.23,113.57,32157.0,103.7071,103.7071,103.3329,103.6432,32157.0
2021-11-05 11:10:00,113.57,113.61,113.18,113.18,10037.0,103.6432,103.6797,103.2873,103.2873,10037.0
2021-11-05 11:15:00,113.15,113.21,112.57,112.87,28155.0,103.2599,103.3147,102.7306,103.0044,28155.0
2021-11-05 11:20:00,112.81,113.05,112.75,112.98,49327.0,102.9496,103.1686,102.8949,103.1048,49327.0
2021-11-05 11:25:00,112.9,113.15,112.53,112.81,42281.0,103.0318,103.2599,102.6941,102.9496,42281.0
2021-11-05 11:30:00,112.86,113.08,112.83,113.0,45257.0,102.9953,103.196,102.9679,103.123,45257.0
2021-11-05 11:35:00,113.02,113.07,112.96,113.01,37466.0,103.1413,103.1869,103.0865,103.1321,37466.0
2021-11-05 11:40:00,113.07,113.51,112.99,113.31,64303.0,103.1869,103.5884,103.1139,103.4059,64303.0
2021-11-05 11:45:00,113.35,113.55,113.16,113.42,38311.0,103.4424,103.6249,103.269,103.5063,38311.0
2021-11-05 11:50:00,113.46,113.69,113.35,113.65,16401.0,103.5428,103.7527,103.4424,103.7162,16401.0
2021-11-05 11:55:00,113.73,114.06,113.73,113.82,21615.0,103.7892,104.0904,103.7892,103.8713,21615.0
2021-11-05 12:00:00,113.81,113.96,113.7,113.78,13846.0,103.8622,103.9991,103.7618,103.8348,13846.0
2021-11-05 12:05:00,113.77,113.94,113.7,113.88,20500.0,103.8257,103.9809,103.7618,103.9261,20500.0
2021-11-05 12:10:00,113.86,114.11,113.67,114.03,36617.0,103.9078,104.136,103.7345,104.063,36617.0
2021-11-05 12:15:00,114.05,114.18,113.84,114.18,103661.0,104.0812,104.1999,103.8896,104.1999,103661.0
2021-11-05 12:20:00,114.19,114.46,114.18,114.39,10328.0,104.209,104.4554,104.1999,104.3915,10328.0
2021-11-05 12:25:00,114.39,114.57,114.31,114.32,20343.0,104.3915,104.5558,104.3185,104.3276,20343.0
2021-11-05 12:30:00,114.27,114.53,114.25,114.45,17189.0,104.282,104.5193,104.2638,104.4463,17189.0
2021-11-05 12:35:00,114.44,114.54,114.37,114.48,20862.0,104.4372,104.5284,104.3733,104.4737,20862.0
2021-11-05 12:40:00,114.46,114.56,114.21,114.41,62689.0,104.4554,104.5467,104.2273,104.4098,62689.0
2021-11-05 12:45:00,114.39,114.45,114.06,114.09,10979.0,104.3915,104.4463,104.0904,104.1177,10979.0
2021-11-05 12:50:00,114.09,114.26,114.04,114.25,20193.0,104.1177,104.2729,104.0721,104.2638,20193.0
2021-11-05 12:55:00,114.24,114.4,114.0,114.03,19134.0,104.2546,104.4006,104.0356,104.063,19134.0
2021-11-05 13:00:00,114.03,114.05,113.81,113.92,26950.0,104.063,104.0812,103.8622,103.9626,26950.0
2021-11-05 13:05:00,113.92,114.05,113.8,113.87,13430.0,103.9626,104.0812,103.8531,103.917,13430.0
2021-11-05 13:10:00,113.83,113.95,113.67,113.69,18738.0,103.8805,103.99,103.7345,103.7527,18738.0
2021-11-05 13:15:00,113.7,113.86,113.7,113.75,7179.0,103.7618,103.9078,103.7618,103.8075,7179.0
2021-11-05 13:20:00,113.7,113.7,113.36,113.55,16894.0,103.7618,103.7618,103.4516,103.6249,16894.0
2021-11-05 13:25:00,113.57,113.61,113.28,113.61,18011.0,103.6432,103.6797,103.3785,103.6797,18011.0
2021-11-05 13:30:00,113.58,113.7,113.52,113.7,12961.0,103.6523,103.7618,103.5976,103.7618,12961.0
2021-11-05 13:35:00,113.67,113.72,113.44,113.44,12837.0,103.7345,103.7801,103.5246,103.5246,12837.0
2021-11-05 13:40:00,113.37,113.41,113.0,113.04,16810.0,103.4607,103.4972,103.123,103.1595,16810.0
2021-11-05 13:45:00,113.07,113.33,112.83,112.92,59410.0,103.1869,103.4242,102.9679,103.05,59410.0
2021-11-05 13:50:00,112.97,113.19,112.9,113.19,103974.0,103.0956,103.2964,103.0318,103.2964,103974.0
2021-11-05 13:55:00,113.21,113.45,113.19,113.45,7616.0,103.3147,103.5337,103.2964,103.5337,7616.0
2021-11-05 14:00:00,113.42,113.49,113.33,113.43,14935.0,103.5063,103.5702,103.4242,103.5154,14935.0
2021-11-05 14:05:00,113.45,113.67,113.33,113.63,19163.0,103.5337,103.7345,103.4242,103.698,19163.0
2021-11-05 14:10:00,113.69,113.72,113.59,113.59,9571.0,103.7527,103.7801,103.6614,103.6614,9571.0
2021-11-05 14:15:00,113.58,113.73,113.52,113.67,7757.0,103.6523,103.7892,103.5976,103.7345,7757.0
2021-11-05 14:20:00,113.64,113.65,113.53,113.53,14476.0,103.7071,103.7162,103.6067,103.6067,14476.0
2021-11-05 14:25:00,113.52,113.75,113.39,113.75,25465.0,103.5976,103.8075,103.4789,103.8075,25465.0
2021-11-05 14:30:00,113.72,113.91,113.68,113.72,18608.0,103.7801,103.9535,103.7436,103.7801,18608.0
2021-11-05 14:35:00,113.74,113.8,113.59,113.77,25848.0,103.7983,103.8531,103.6614,103.8257,25848.0
2021-11-05 14:40:00,113.72,113.83,113.66,113.73,20993.0,103.7801,103.8805,103.7253,103.7892,20993.0
2021-11-05 14:45:00,113.72,113.84,113.71,113.84,21537.0,103.7801,103.8896,103.771,103.8896,21537.0
2021-11-05 14:50:00,113.8,114.0,113.8,113.89,30126.0,103.8531,104.0356,103.8531,103.9352,30126.0
2021-11-05 14:55:00,113.87,113.9,113.78,113.83,11214.0,103.917,103.9444,103.8348,103.8805,11214.0
2021-11-05 15:00:00,113.85,113.87,113.61,113.61,24369.0,103.8987,103.917,103.6797,103.6797,24369.0
2021-11-05 15:05:00,113.64,113.78,113.62,113.78,24033.0,103.7071,103.8348,103.6888,103.8348,24033.0
2021-11-05 15:10:00,113.77,113.95,113.72,113.72,19497.0,103.8257,103.99,103.7801,103.7801,19497.0
2021-11-05 15:15:00,113.72,113.82,113.58,113.63,21223.0,103.7801,103.8713,103.6523,103.698,21223.0
2021-11-05 15:20:00,113.62,113.84,113.58,113.84,19521.0,103.6888,103.8896,103.6523,103.8896,19521.0
2021-11-05 15:25:00,113.82,113.83,113.47,113.51,62100.0,103.8713,103.8805,103.5519,103.5884,62100.0
2021-11-05 15:30:00,113.5,113.52,113.38,113.51,20035.0,103.5793,103.5976,103.4698,103.5884,20035.0
2021-11-05 15:35:00,113.51,113.56,113.4,113.4,65617.0,103.5884,103.6341,103.4881,103.4881,65617.0
2021-11-05 15:40:00,113.41,113.41,113.29,113.34,29938.0,103.4972,103.4972,103.3877,103.4333,29938.0
2021-11-05 15:45:00,113.33,113.33,113.09,113.09,56657.0,103.4242,103.4242,103.2052,103.2052,56657.0
2021-11-05 15:50:00,113.09,113.42,113.04,113.4,127536.0,103.2052,103.5063,103.1595,103.4881,127536.0
2021-11-05 15:55:00,113.41,113.74,113.37,113.74,219090.0,103.4972,103.7983,103.4607,103.7983,219090.0
2021-11-08 09:30:00,114.01,115.01,113.97,114.56,64548.0,104.0447,104.9573,104.0082,104.5467,64548.0
2021-11-08 09:35:00,114.5,115.21,114.46,114.77,43600.0,104.4919,105.1398,104.4554,104.7383,43600.0
2021-11-08 09:40:00,114.77,115.09,114.38,114.97,25234.0,104.7383,105.0303,104.3824,104.9208,25234.0
2021-11-08 09:45:00,114.9,115.06,114.34,114.52,37319.0,104.8569,105.003,104.3459,104.5102,37319.0
2021-11-08 09:50:00,114.5,114.58,114.18,114.53,42808.0,104.4919,104.5649,104.1999,104.5193,42808.0
2021-11-08 09:55:00,114.52,114.66,114.22,114.45,82679.0,104.5102,104.6379,104.2364,104.4463,82679.0
2021-11-08 10:00:00,114.5,115.42,114.5,115.25,43406.0,104.4919,105.3315,104.4919,105.1764,43406.0
2021-11-08 10:05:00,115.28,115.52,115.23,115.37,21958.0,105.2037,105.4228,105.1581,105.2859,21958.0
2021-11-08 10:10:00,115.41,115.86,115.09,115.7,64877.0,105.3224,105.733,105.0303,105.587,64877.0
2021-11-08 10:15:00,115.71,115.89,115.14,115.26,26303.0,105.5961,105.7604,105.076,105.1855,26303.0
2021-11-08 10:20:00,115.32,115.34,114.99,115.12,20489.0,105.2402,105.2585,104.9391,105.0577,20489.0
2021-11-08 10:25:00,115.18,115.36,114.97,115.31,31220.0,105.1125,105.2767,104.9208,105.2311,31220.0
2021-11-08 10:30:00,115.31,115.52,115.05,115.41,39738.0,105.2311,105.4228,104.9938,105.3224,39738.0
2021-11-08 10:35:00,115.46,115.65,115.11,115.27,25477.0,105.368,105.5414,105.0486,105.1946,25477.0
2021-11-08 10:40:00,115.28,115.29,114.65,115.08,38641.0,105.2037,105.2129,104.6288,105.0212,38641.0
2021-11-08 10:45:00,115.07,115.32,114.73,115.19,38322.0,105.0121,105.2402,104.7018,105.1216,38322.0
2021-11-08 10:50:00,115.21,115.35,114.91,115.22,81309.0,105.1398,105.2676,104.8661,105.149,81309.0
2021-11-08 10:55:00,115.21,115.24,114.66,114.95,50632.0,105.1398,105.1672,104.6379,104.9026,50632.0
2021-11-08 11:00:00,114.94,115.14,114.83,115.0,48917.0,104.8934,105.076,104.7931,104.9482,48917.0
2021-11-08 11:05:00,114.99,115.06,114.83,114.92,41402.0,104.9391,105.003,104.7931,104.8752,41402.0
2021-11-08 11:10:00,114.94,114.94,114.63,114.7,19861.0,104.8934,104.8934,104.6105,104.6744,19861.0
2021-11-08 11:15:00,114.69,115.05,114.64,115.03,25677.0,104.6653,104.9938,104.6197,104.9756,25677.0
2021-11-08 11:20:00,115.06,115.15,114.97,114.98,67155.0,105.003,105.0851,104.9208,104.93,67155.0
2021-11-08 11:25:00,114.98,115.13,114.92,115.13,33064.0,104.93,105.0668,104.8752,105.0668,33064.0
2021-11-08 11:30:00,115.09,115.44,115.05,115.28,29763.0,105.0303,105.3497,104.9938,105.2037,29763.0
2021-11-08 11:35:00,115.32,115.32,114.95,115.12,18061.0,105.2402,105.2402,104.9026,105.0577,18061.0
2021-11-08 11:40:00,115.12,115.18,114.69,114.82,25415.0,105.0577,105.1125,104.6653,104.7839,25415.0
2021-11-08 11:45:00,114.81,115.11,114.81,115.08,26537.0,104.7748,105.0486,104.7748,105.0212,26537.0
2021-11-08 11:50:00,115.11,115.15,114.94,114.97,20377.0,105.0486,105.0851,104.8934,104.9208,20377.0
2021-11-08 11:55:00,114.97,115.0,114.6,114.67,231527.0,104.9208,104.9482,104.5832,104.647,231527.0
2021-11-08 12:00:00,114.61,114.63,114.29,114.29,32917.0,104.5923,104.6105,104.3003,104.3003,32917.0
2021-11-08 12:05:00,114.33,114.36,114.11,114.12,12962.0,104.3368,104.3641,104.136,104.1451,12962.0
2021-11-08 12:10:00,114.14,114.4,114.12,114.36,52422.0,104.1634,104.4006,104.1451,104.3641,52422.0
2021-11-08 12:15:00,114.36,114.47,114.25,114.44,43142.0,104.3641,104.4645,104.2638,104.4372,43142.0
2021-11-08 12:20:00,114.44,114.45,114.22,114.27,47850.0,104.4372,104.4463,104.2364,104.282,47850.0
2021-11-08 12:25:00,114.26,114.38,114.09,114.32,32823.0,104.2729,104.3824,104.1177,104.3276,32823.0
2021-11-08 12:30:00,114.32,114.45,114.25,114.33,17892.0,104.3276,104.4463,104.2638,104.3368,17892.0
2021-11-08 12:35:00,114.32,114.56,114.29,114.48,18527.0,104.3276,104.5467,104.3003,104.4737,18527.0
2021-11-08 12:40:00,114.48,114.61,114.35,114.4,10997.0,104.4737,104.5923,104.355,104.4006,10997.0
2021-11-08 12:45:00,114.36,114.45,114.25,114.45,14318.0,104.3641,104.4463,104.2638,104.4463,14318.0
2021-11-08 12:50:00,114.42,114.57,114.38,114.55,14670.0,104.4189,104.5558,104.3824,104.5375,14670.0
2021-11-08 12:55:00,114.49,114.53,114.34,114.43,26746.0,104.4828,104.5193,104.3459,104.428,26746.0
2021-11-08 13:00:00,114.42,114.49,114.36,114.4,6901.0,104.4189,104.4828,104.3641,104.4006,6901.0
2021-11-08 13:05:00,114.45,114.51,114.32,114.37,11944.0,104.4463,104.501,104.3276,104.3733,11944.0
2021-11-08 13:10:00,114.43,114.51,114.29,114.35,13480.0,104.428,104.501,104.3003,104.355,13480.0
2021-11-08 13:15:00,114.31,114.49,114.24,114.3,24288.0,104.3185,104.4828,104.2546,104.3094,24288.0
2021-11-08 13:20:00,114.31,114.46,114.27,114.36,10763.0,104.3185,104.4554,104.282,104.3641,10763.0
2021-11-08 13:25:00,114.34,114.42,114.24,114.36,18249.0,104.3459,104.4189,104.2546,104.3641,18249.0
2021-11-08 13:30:00,114.37,114.54,114.32,114.43,13046.0,104.3733,104.5284,104.3276,104.428,13046.0
2021-11-08 13:35:00,114.41,114.53,114.36,114.38,10962.0,104.4098,104.5193,104.3641,104.3824,10962.0
2021-11-08 13:40:00,114.38,114.6,114.3,114.57,18661.0,104.3824,104.5832,104.3094,104.5558,18661.0
2021-11-08 13:45:00,114.59,114.68,114.49,114.5,12054.0,104.574,104.6562,104.4828,104.4919,12054.0
2021-11-08 13:50:00,114.52,114.7,114.51,114.62,61111.0,104.5102,104.6744,104.501,104.6014,61111.0
2021-11-08 13:55:00,114.64,114.82,114.57,114.67,27818.0,104.6197,104.7839,104.5558,104.647,27818.0
2021-11-08 14:00:00,114.67,114.99,114.65,114.9,58051.0,104.647,104.9391,104.6288,104.8569,58051.0
2021-11-08 14:05:00,114.92,114.94,114.78,114.89,118497.0,104.8752,104.8934,104.7474,104.8478,118497.0
2021-11-08 14:10:00,114.87,115.02,114.86,114.98,46834.0,104.8296,104.9665,104.8204,104.93,46834.0
2021-11-08 14:15:00,114.96,115.09,114.9,115.03,12318.0,104.9117,105.0303,104.8569,104.9756,12318.0
2021-11-08 14:20:00,115.01,115.01,114.87,114.9,15314.0,104.9573,104.9573,104.8296,104.8569,15314.0
2021-11-08 14:25:00,114.88,114.92,114.49,114.63,19773.0,104.8387,104.8752,104.4828,104.6105,19773.0
2021-11-08 14:30:00,114.63,114.83,114.6,114.68,28351.0,104.6105,104.7931,104.5832,104.6562,28351.0
2021-11-08 14:35:00,114.67,114.67,114.39,114.46,10029.0,104.647,104.647,104.3915,104.4554,10029.0
2021-11-08 14:40:00,114.49,114.56,114.32,114.39,29183.0,104.4828,104.5467,104.3276,104.3915,29183.0
2021-11-08 14:45:00,114.42,114.57,114.32,114.36,32299.0,104.4189,104.5558,104.3276,104.3641,32299.0
2021-11-08 14:50:00,114.32,114.34,113.95,114.02,8752.0,104.3276,104.3459,103.99,104.0539,8752.0
2021-11-08 14:55:00,114.04,114.16,114.0,114.16,24858.0,104.0721,104.1816,104.0356,104.1816,24858.0
2021-11-08 15:00:00,114.19,114.34,114.09,114.29,22180.0,104.209,104.3459,104.1177,104.3003,22180.0
2021-11-08 15:05:00,114.29,114.41,114.21,114.33,32130.0,104.3003,104.4098,104.2273,104.3368,32130.0
2021-11-08 15:10:00,114.37,114.5,114.35,114.47,30486.0,104.3733,104.4919,104.355,104.4645,30486.0
2021-11-08 15:15:00,114.46,114.55,114.37,114.48,22872.0,104.4554,104.5375,104.3733,104.4737,22872.0
2021-11-08 15:20:00,114.48,114.51,114.38,114.42,36849.0,104.4737,104.501,104.3824,104.4189,36849.0
2021-11-08 15:25:00,114.45,114.62,114.43,114.61,97809.0,104.4463,104.6014,104.428,104.5923,97809.0
2021-11-08 15:30:00,114.62,114.65,114.26,114.44,90909.0,104.6014,104.6288,104.2729,104.4372,90909.0
2021-11-08 15:35:00,114.42,114.68,114.39,114.58,27634.0,104.4189,104.6562,104.3915,104.5649,27634.0
2021-11-08 15:40:00,114.58,114.63,114.51,114.55,56764.0,104.5649,104.6105,104.501,104.5375,56764.0
2021-11-08 15:45:00,114.55,114.55,114.44,114.5,64987.0,104.5375,104.5375,104.4372,104.4919,64987.0
2021-11-08 15:50:00,114.51,114.69,114.51,114.63,78375.0,104.501,104.6653,104.501,104.6105,78375.0
2021-11-08 15:55:00,114.63,114.97,114.63,114.75,235460.0,104.6105,104.9208,104.6105,104.7201,235460.0
2021-11-09 09:30:00,114.77,115.89,114.74,115.84,58812.0,104.7383,105.7604,104.7109,105.7148,58812.0
2021-11-09 09:35:00,115.96,117.23,115.95,116.67,114600.0,105.8243,106.9833,105.8152,106.4722,114600.0
2021-11-09 09:40:00,116.74,116.74,115.47,115.48,21230.0,106.5361,106.5361,105.3771,105.3862,21230.0
2021-11-09 09:45:00,115.57,115.8,115.35,115.72,33990.0,105.4684,105.6783,105.2676,105.6053,33990.0
2021-11-09 09:50:00,115.67,115.67,115.06,115.26,29522.0,105.5596,105.5596,105.003,105.1855,29522.0
2021-11-09 09:55:00,115.22,115.28,114.62,114.7,56296.0,105.149,105.2037,104.6014,104.6744,56296.0
2021-11-09 10:00:00,114.77,115.03,114.62,115.0,68870.0,104.7383,104.9756,104.6014,104.9482,68870.0
2021-11-09 10:05:00,115.0,115.0,114.1,114.29,23361.0,104.9482,104.9482,104.1269,104.3003,23361.0
2021-11-09 10:10:00,114.22,114.64,114.13,114.48,39375.0,104.2364,104.6197,104.1542,104.4737,39375.0
2021-11-09 10:15:00,114.5,114.66,114.39,114.52,41609.0,104.4919,104.6379,104.3915,104.5102,41609.0
2021-11-09 10:20:00,114.55,114.69,114.47,114.66,26628.0,104.5375,104.6653,104.4645,104.6379,26628.0
2021-11-09 10:25:00,114.68,114.68,114.42,114.55,31480.0,104.6562,104.6562,104.4189,104.5375,31480.0
2021-11-09 10:30:00,114.53,114.81,114.46,114.74,26313.0,104.5193,104.7748,104.4554,104.7109,26313.0
2021-11-09 10:35:00,114.71,115.01,114.6,114.82,41094.0,104.6836,104.9573,104.5832,104.7839,41094.0
2021-11-09 10:40:00,114.75,115.07,114.75,114.92,50061.0,104.7201,105.0121,104.7201,104.8752,50061.0
2021-11-09 10:45:00,114.89,115.07,114.85,115.03,34611.0,104.8478,105.0121,104.8113,104.9756,34611.0
2021-11-09 10:50:00,115.06,115.18,115.0,115.0,19954.0,105.003,105.1125,104.9482,104.9482,19954.0
2021-11-09 10:55:00,115.0,115.35,114.96,115.22,23131.0,104.9482,105.2676,104.9117,105.149,23131.0
2021-11-09 11:00:00,115.23,115.34,114.98,115.06,18094.0,105.1581,105.2585,104.93,105.003,18094.0
2021-11-09 11:05:00,115.08,115.08,114.64,114.91,19428.0,105.0212,105.0212,104.6197,104.8661,19428.0
2021-11-09 11:10:00,114.86,114.98,114.76,114.88,16502.0,104.8204,104.93,104.7292,104.8387,16502.0
2021-11-09 11:15:00,114.87,114.91,114.68,114.77,14574.0,104.8296,104.8661,104.6562,104.7383,14574.0
2021-11-09 11:20:00,114.78,115.02,114.78,114.85,7004.0,104.7474,104.9665,104.7474,104.8113,7004.0
2021-11-09 11:25:00,114.88,115.11,114.88,114.99,7140.0,104.8387,105.0486,104.8387,104.9391,7140.0
2021-11-09 11:30:00,115.04,115.12,114.92,114.92,14217.0,104.9847,105.0577,104.8752,104.8752,14217.0
2021-11-09 11:35:00,114.89,115.26,114.83,115.22,18622.0,104.8478,105.1855,104.7931,105.149,18622.0
2021-11-09 11:40:00,115.22,115.54,115.12,115.46,12685.0,105.149,105.441,105.0577,105.368,12685.0
2021-11-09 11:45:00,115.44,115.49,115.35,115.4,10223.0,105.3497,105.3954,105.2676,105.3132,10223.0
2021-11-09 11:50:00,115.37,115.47,115.1,115.16,16825.0,105.2859,105.3771,105.0395,105.0942,16825.0
2021-11-09 11:55:00,115.18,115.26,115.01,115.13,11473.0,105.1125,105.1855,104.9573,105.0668,11473.0
2021-11-09 12:00:00,115.16,115.35,115.09,115.23,21946.0,105.0942,105.2676,105.0303,105.1581,21946.0
2021-11-09 12:05:00,115.19,115.23,115.05,115.12,5689.0,105.1216,105.1581,104.9938,105.0577,5689.0
2021-11-09 12:10:00,115.12,115.28,115.08,115.21,14424.0,105.0577,105.2037,105.0212,105.1398,14424.0
2021-11-09 12:15:00,115.2,115.2,115.04,115.08,4183.0,105.1307,105.1307,104.9847,105.0212,4183.0
2021-11-09 12:20:00,115.08,115.08,114.85,114.94,8217.0,105.0212,105.0212,104.8113,104.8934,8217.0
2021-11-09 12:25:00,114.86,114.95,114.8,114.93,14199.0,104.8204,104.9026,104.7657,104.8843,14199.0
2021-11-09 12:30:00,114.97,114.99,114.86,114.96,16736.0,104.9208,104.9391,104.8204,104.9117,16736.0
2021-11-09 12:35:00,114.96,115.05,114.88,115.05,69836.0,104.9117,104.9938,104.8387,104.9938,69836.0
2021-11-09 12:40:00,115.05,115.09,114.42,114.45,63605.0,104.9938,105.0303,104.4189,104.4463,63605.0
2021-11-09 12:45:00,114.44,114.78,114.4,114.75,31004.0,104.4372,104.7474,104.4006,104.7201,31004.0
2021-11-09 12:50:00,114.75,114.85,114.62,114.63,37674.0,104.7201,104.8113,104.6014,104.6105,37674.0
2021-11-09 12:55:00,114.65,114.73,114.5,114.57,49360.0,104.6288,104.7018,104.4919,104.5558,49360.0
2021-11-09 13:00:00,114.56,114.88,114.55,114.77,24114.0,104.5467,104.8387,104.5375,104.7383,24114.0
2021-11-09 13:05:00,114.77,114.92,114.77,114.87,28384.0,104.7383,104.8752,104.7383,104.8296,28384.0
2021-11-09 13:10:00,114.87,114.97,114.74,114.96,22200.0,104.8296,104.9208,104.7109,104.9117,22200.0
2021-11-09 13:15:00,114.96,115.01,114.8,114.81,43881.0,104.9117,104.9573,104.7657,104.7748,43881.0
2021-11-09 13:20:00,114.85,114.91,114.7,114.88,42896.0,104.8113,104.8661,104.6744,104.8387,42896.0
2021-11-09 13:25:00,114.86,114.92,114.81,114.82,6962.0,104.8204,104.8752,104.7748,104.7839,6962.0
2021-11-09 13:30:00,114.78,114.79,114.69,114.69,12630.0,104.7474,104.7566,104.6653,104.6653,12630.0
2021-11-09 13:35:00,114.67,114.85,114.67,114.81,25200.0,104.647,104.8113,104.647,104.7748,25200.0
2021-11-09 13:40:00,114.81,114.86,114.74,114.84,10274.0,104.7748,104.8204,104.7109,104.8022,10274.0
2021-11-09 13:45:00,114.86,115.12,114.86,115.09,26942.0,104.8204,105.0577,104.8204,105.0303,26942.0
2021-11-09 13:50:00,115.07,115.08,114.68,114.92,17056.0,105.0121,105.0212,104.6562,104.8752,17056.0
2021-11-09 13:55:00,114.91,115.14,114.91,115.08,18921.0,104.8661,105.076,104.8661,105.0212,18921.0
2021-11-09 14:00:00,115.06,115.11,114.89,114.91,145331.0,105.003,105.0486,104.8478,104.8661,145331.0
2021-11-09 14:05:00,114.94,114.94,114.82,114.87,19961.0,104.8934,104.8934,104.7839,104.8296,19961.0
2021-11-09 14:10:00,114.88,114.94,114.79,114.84,21767.0,104.8387,104.8934,104.7566,104.8022,21767.0
2021-11-09 14:15:00,114.88,115.02,114.87,114.99,20400.0,104.8387,104.9665,104.8296,104.9391,20400.0
2021-11-09 14:20:00,114.97,115.26,114.97,115.26,20562.0,104.9208,105.1855,104.9208,105.1855,20562.0
2021-11-09 14:25:00,115.28,115.44,115.17,115.27,26671.0,105.2037,105.3497,105.1033,105.1946,26671.0
2021-11-09 14:30:00,115.28,115.33,115.21,115.21,25038.0,105.2037,105.2494,105.1398,105.1398,25038.0
2021-11-09 14:35:00,115.25,115.38,115.09,115.3,45373.0,105.1764,105.295,105.0303,105.222,45373.0
2021-11-09 14:40:00,115.27,115.32,115.15,115.27,32305.0,105.1946,105.2402,105.0851,105.1946,32305.0
2021-11-09 14:45:00,115.26,115.31,115.14,115.15,17821.0,105.1855,105.2311,105.076,105.0851,17821.0
2021-11-09 14:50:00,115.17,115.31,115.13,115.28,15129.0,105.1033,105.2311,105.0668,105.2037,15129.0
2021-11-09 14:55:00,115.28,115.33,115.18,115.33,22391.0,105.2037,105.2494,105.1125,105.2494,22391.0
2021-11-09 15:00:00,115.3,115.38,115.23,115.3,28543.0,105.222,105.295,105.1581,105.222,28543.0
2021-11-09 15:05:00,115.29,115.33,115.19,115.33,10598.0,105.2129,105.2494,105.1216,105.2494,10598.0
2021-11-09 15:10:00,115.34,115.41,115.19,115.22,54349.0,105.2585,105.3224,105.1216,105.149,54349.0
2021-11-09 15:15:00,115.22,115.26,115.16,115.19,44701.0,105.149,105.1855,105.0942,105.1216,44701.0
2021-11-09 15:20:00,115.17,115.18,115.07,115.13,31792.0,105.1033,105.1125,105.0121,105.0668,31792.0
2021-11-09 15:25:00,115.13,115.14,115.02,115.05,68795.0,105.0668,105.076,104.9665,104.9938,68795.0
2021-11-09 15:30:00,115.05,115.11,114.96,115.11,49089.0,104.9938,105.0486,104.9117,105.0486,49089.0
2021-11-09 15:35:00,115.12,115.16,115.08,115.13,69218.0,105.0577,105.0942,105.0212,105.0668,69218.0
2021-11-09 15:40:00,115.14,115.14,114.94,115.09,63613.0,105.076,105.076,104.8934,105.0303,63613.0
2021-11-09 15:45:00,115.08,115.14,115.08,115.09,43920.0,105.0212,105.076,105.0212,105.0303,43920.0
2021-11-09 15:50:00,115.11,115.14,115.06,115.14,69766.0,105.0486,105.076,105.003,105.076,69766.0
2021-11-09 15:55:00,115.14,115.53,115.13,115.47,249991.0,105.076,105.4319,105.0668,105.3771,249991.0
2021-11-10 09:30:00,115.6,116.77,114.68,116.39,64230.0,105.4958,106.5635,104.6562,106.2167,64230.0
2021-11-10 09:35:00,116.5,116.52,115.98,116.01,16651.0,106.3171,106.3353,105.8425,105.8699,16651.0
2021-11-10 09:40:00,116.04,116.62,116.03,116.49,14718.0,105.8973,106.4266,105.8882,106.308,14718.0
2021-11-10 09:45:00,116.52,117.11,116.25,117.11,23074.0,106.3353,106.8738,106.0889,106.8738,23074.0
2021-11-10 09:50:00,117.01,117.96,117.01,117.84,35274.0,106.7825,107.6495,106.7825,107.54,35274.0
2021-11-10 09:55:00,117.82,117.84,117.46,117.81,20415.0,107.5217,107.54,107.1932,107.5126,20415.0
2021-11-10 10:00:00,117.83,117.9,117.66,117.9,38180.0,107.5308,107.5947,107.3757,107.5947,38180.0
2021-11-10 10:05:00,117.85,117.94,117.31,117.32,26791.0,107.5491,107.6312,107.0563,107.0654,26791.0
2021-11-10 10:10:00,117.31,117.6,117.31,117.49,27053.0,107.0563,107.3209,107.0563,107.2206,27053.0
2021-11-10 10:15:00,117.44,117.72,117.34,117.66,25381.0,107.1749,107.4305,107.0837,107.3757,25381.0
2021-11-10 10:20:00,117.67,117.82,117.58,117.74,139678.0,107.3848,107.5217,107.3027,107.4487,139678.0
2021-11-10 10:25:00,117.73,117.77,117.39,117.42,25382.0,107.4396,107.4761,107.1293,107.1567,25382.0
2021-11-10 10:30:00,117.42,117.42,116.95,117.02,27486.0,107.1567,107.1567,106.7278,106.7916,27486.0
2021-11-10 10:35:00,116.95,117.33,116.91,117.17,132673.0,106.7278,107.0745,106.6913,106.9285,132673.0
2021-11-10 10:40:00,117.21,117.4,117.06,117.19,65456.0,106.965,107.1384,106.8281,106.9468,65456.0
2021-11-10 10:45:00,117.19,117.19,116.83,117.04,61596.0,106.9468,106.9468,106.6183,106.8099,61596.0
2021-11-10 10:50:00,117.05,117.28,117.04,117.26,15082.0,106.819,107.0289,106.8099,107.0107,15082.0
2021-11-10 10:55:00,117.27,117.58,117.1,117.55,56531.0,107.0198,107.3027,106.8647,107.2753,56531.0
2021-11-10 11:00:00,117.57,117.76,117.52,117.74,78305.0,107.2936,107.467,107.2479,107.4487,78305.0
2021-11-10 11:05:00,117.74,118.13,117.74,118.12,62324.0,107.4487,107.8046,107.4487,107.7955,62324.0
2021-11-10 11:10:00,118.13,118.18,117.68,117.68,139583.0,107.8046,107.8503,107.394,107.394,139583.0
2021-11-10 11:15:00,117.72,118.01,117.61,117.92,34918.0,107.4305,107.6951,107.3301,107.613,34918.0
2021-11-10 11:20:00,117.86,118.05,117.84,117.97,27747.0,107.5582,107.7316,107.54,107.6586,27747.0
2021-11-10 11:25:00,117.97,118.06,117.76,117.85,44080.0,107.6586,107.7407,107.467,107.5491,44080.0
2021-11-10 11:30:00,117.89,118.0,117.57,117.75,27126.0,107.5856,107.686,107.2936,107.4578,27126.0
2021-11-10 11:35:00,117.71,118.02,117.57,118.02,20965.0,107.4213,107.7042,107.2936,107.7042,20965.0
2021-11-10 11:40:00,118.02,118.09,117.85,117.96,45819.0,107.7042,107.7681,107.5491,107.6495,45819.0
2021-11-10 11:45:00,118.0,118.3,117.89,118.21,52819.0,107.686,107.9598,107.5856,107.8776,52819.0
2021-11-10 11:50:00,118.25,118.52,118.22,118.45,21789.0,107.9141,108.1605,107.8868,108.0967,21789.0
2021-11-10 11:55:00,118.47,118.67,118.34,118.38,26678.0,108.1149,108.2974,107.9963,108.0328,26678.0
2021-11-10 12:00:00,118.41,118.6,118.41,118.51,14431.0,108.0601,108.2335,108.0601,108.1514,14431.0
2021-11-10 12:05:00,118.54,118.61,118.43,118.5,18777.0,108.1788,108.2427,108.0784,108.1423,18777.0
2021-11-10 12:10:00,118.51,118.62,118.36,118.39,23971.0,108.1514,108.2518,108.0145,108.0419,23971.0
2021-11-10 12:15:00,118.36,118.5,118.32,118.37,19699.0,108.0145,108.1423,107.978,108.0236,19699.0
2021-11-10 12:20:00,118.34,118.51,118.28,118.32,35124.0,107.9963,108.1514,107.9415,107.978,35124.0
2021-11-10 12:25:00,118.34,118.37,118.18,118.2,27056.0,107.9963,108.0236,107.8503,107.8685,27056.0
2021-11-10 12:30:00,118.2,118.37,118.16,118.28,21688.0,107.8685,108.0236,107.832,107.9415,21688.0
2021-11-10 12:35:00,118.29,118.32,118.19,118.3,10470.0,107.9506,107.978,107.8594,107.9598,10470.0
2021-11-10 12:40:00,118.3,118.39,118.18,118.33,36784.0,107.9598,108.0419,107.8503,107.9871,36784.0
2021-11-10 12:45:00,118.32,118.47,118.17,118.47,58294.0,107.978,108.1149,107.8411,108.1149,58294.0
2021-11-10 12:50:00,118.44,118.63,118.34,118.52,26626.0,108.0875,108.2609,107.9963,108.1605,26626.0
2021-11-10 12:55:00,118.48,118.52,118.23,118.29,16120.0,108.124,108.1605,107.8959,107.9506,16120.0
2021-11-10 13:00:00,118.32,118.44,118.27,118.41,23545.0,107.978,108.0875,107.9324,108.0601,23545.0
2021-11-10 13:05:00,118.4,118.46,118.26,118.26,27210.0,108.051,108.1058,107.9233,107.9233,27210.0
2021-11-10 13:10:00,118.28,118.48,118.28,118.4,34251.0,107.9415,108.124,107.9415,108.051,34251.0
2021-11-10 13:15:00,118.41,118.49,118.34,118.42,19621.0,108.0601,108.1332,107.9963,108.0693,19621.0
2021-11-10 13:20:00,118.41,118.52,118.39,118.43,22217.0,108.0601,108.1605,108.0419,108.0784,22217.0
2021-11-10 13:25:00,118.46,118.57,118.43,118.46,19959.0,108.1058,108.2062,108.0784,108.1058,19959.0
2021-11-10 13:30:00,118.49,118.68,118.48,118.5,40307.0,108.1332,108.3065,108.124,108.1423,40307.0
2021-11-10 13:35:00,118.5,118.73,118.5,118.67,24114.0,108.1423,108.3522,108.1423,108.2974,24114.0
2021-11-10 13:40:00,118.67,118.74,118.6,118.72,19584.0,108.2974,108.3613,108.2335,108.3431,19584.0
2021-11-10 13:45:00,118.72,118.92,118.72,118.85,35520.0,108.3431,108.5256,108.3431,108.4617,35520.0
2021-11-10 13:50:00,118.87,118.92,118.53,118.57,29449.0,108.4799,108.5256,108.1697,108.2062,29449.0
2021-11-10 13:55:00,118.6,118.62,118.28,118.56,66522.0,108.2335,108.2518,107.9415,108.197,66522.0
2021-11-10 14:00:00,118.55,118.57,118.34,118.45,98324.0,108.1879,108.2062,107.9963,108.0967,98324.0
2021-11-10 14:05:00,118.44,118.78,118.42,118.69,65480.0,108.0875,108.3978,108.0693,108.3157,65480.0
2021-11-10 14:10:00,118.7,118.7,118.39,118.56,32146.0,108.3248,108.3248,108.0419,108.197,32146.0
2021-11-10 14:15:00,118.58,119.0,118.58,118.97,39966.0,108.2153,108.5986,108.2153,108.5712,39966.0
2021-11-10 14:20:00,118.95,119.27,118.66,118.79,110954.0,108.5529,108.845,108.2883,108.4069,110954.0
2021-11-10 14:25:00,118.75,118.86,118.51,118.51,51349.0,108.3704,108.4708,108.1514,108.1514,51349.0
2021-11-10 14:30:00,118.51,118.51,118.14,118.16,65091.0,108.1514,108.1514,107.8137,107.832,65091.0
2021-11-10 14:35:00,118.13,118.35,118.01,118.27,40293.0,107.8046,108.0054,107.6951,107.9324,40293.0
2021-11-10 14:40:00,118.26,118.42,118.12,118.28,51947.0,107.9233,108.0693,107.7955,107.9415,51947.0
2021-11-10 14:45:00,118.32,118.38,118.22,118.32,29457.0,107.978,108.0328,107.8868,107.978,29457.0
2021-11-10 14:50:00,118.31,118.33,118.13,118.22,37795.0,107.9689,107.9871,107.8046,107.8868,37795.0
2021-11-10 14:55:00,118.24,118.29,118.11,118.14,38539.0,107.905,107.9506,107.7864,107.8137,38539.0
2021-11-10 15:00:00,118.17,118.42,118.14,118.42,40138.0,107.8411,108.0693,107.8137,108.0693,40138.0
2021-11-10 15:05:00,118.42,118.73,118.4,118.62,48079.0,108.0693,108.3522,108.051,108.2518,48079.0
2021-11-10 15:10:00,118.63,118.7,118.4,118.46,320806.0,108.2609,108.3248,108.051,108.1058,320806.0
2021-11-10 15:15:00,118.46,118.61,118.39,118.42,54959.0,108.1058,108.2427,108.0419,108.0693,54959.0
2021-11-10 15:20:00,118.41,118.43,118.12,118.12,32772.0,108.0601,108.0784,107.7955,107.7955,32772.0
2021-11-10 15:25:00,118.12,118.18,118.03,118.06,37089.0,107.7955,107.8503,107.7134,107.7407,37089.0
2021-11-10 15:30:00,118.06,118.08,117.87,117.93,46174.0,107.7407,107.759,107.5673,107.6221,46174.0
2021-11-10 15:35:00,117.94,118.23,117.93,118.23,52063.0,107.6312,107.8959,107.6221,107.8959,52063.0
2021-11-10 15:40:00,118.23,118.41,117.97,117.97,89874.0,107.8959,108.0601,107.6586,107.6586,89874.0
2021-11-10 15:45:00,118.02,118.08,117.89,118.05,70504.0,107.7042,107.759,107.5856,107.7316,70504.0
2021-11-10 15:50:00,118.08,118.3,118.01,118.28,113432.0,107.759,107.9598,107.6951,107.9415,113432.0
2021-11-10 15:55:00,118.27,118.45,118.23,118.39,392013.0,107.9324,108.0967,107.8959,108.0419,392013.0
2021-11-11 09:30:00,118.05,119.12,117.84,118.41,70067.0,107.7316,108.7081,107.54,108.0601,70067.0
2021-11-11 09:35:00,118.43,118.52,117.96,118.11,72044.0,108.0784,108.1605,107.6495,107.7864,72044.0
2021-11-11 09:40:00,118.22,118.34,116.99,117.36,33076.0,107.8868,107.9963,106.7643,107.1019,33076.0
2021-11-11 09:45:00,117.26,117.47,116.93,117.04,87342.0,107.0107,107.2023,106.7095,106.8099,87342.0
2021-11-11 09:50:00,117.01,117.51,116.73,117.39,34305.0,106.7825,107.2388,106.527,107.1293,34305.0
2021-11-11 09:55:00,117.32,117.51,117.1,117.14,73574.0,107.0654,107.2388,106.8647,106.9012,73574.0
2021-11-11 10:00:00,117.07,117.16,116.53,116.79,131110.0,106.8373,106.9194,106.3445,106.5817,131110.0
2021-11-11 10:05:00,116.86,117.05,116.68,116.81,59562.0,106.6456,106.819,106.4814,106.6,59562.0
2021-11-11 10:10:00,116.74,117.12,116.7,116.9,146061.0,106.5361,106.8829,106.4996,106.6821,146061.0
2021-11-11 10:15:00,116.9,117.14,116.75,117.09,55784.0,106.6821,106.9012,106.5452,106.8555,55784.0
2021-11-11 10:20:00,117.08,117.24,116.81,117.07,161552.0,106.8464,106.9924,106.6,106.8373,161552.0
2021-11-11 10:25:00,117.05,117.37,117.0,117.36,19911.0,106.819,107.1111,106.7734,107.1019,19911.0
2021-11-11 10:30:00,117.33,117.44,117.09,117.22,25467.0,107.0745,107.1749,106.8555,106.9742,25467.0
2021-11-11 10:35:00,117.1,117.37,117.1,117.36,21893.0,106.8647,107.1111,106.8647,107.1019,21893.0
2021-11-11 10:40:00,117.29,117.32,117.03,117.13,45888.0,107.038,107.0654,106.8008,106.892,45888.0
2021-11-11 10:45:00,117.15,117.24,117.0,117.19,49818.0,106.9103,106.9924,106.7734,106.9468,49818.0
2021-11-11 10:50:00,117.14,117.43,117.13,117.3,23808.0,106.9012,107.1658,106.892,107.0472,23808.0
2021-11-11 10:55:00,117.29,117.3,117.06,117.2,32053.0,107.038,107.0472,106.8281,106.9559,32053.0
2021-11-11 11:00:00,117.13,117.16,117.0,117.14,45761.0,106.892,106.9194,106.7734,106.9012,45761.0
2021-11-11 11:05:00,117.16,117.35,117.13,117.21,60686.0,106.9194,107.0928,106.892,106.965,60686.0
2021-11-11 11:10:00,117.16,117.52,117.09,117.38,28100.0,106.9194,107.2479,106.8555,107.1202,28100.0
2021-11-11 11:15:00,117.37,117.48,117.04,117.11,12481.0,107.1111,107.2114,106.8099,106.8738,12481.0
2021-11-11 11:20:00,117.04,117.21,117.0,117.06,41361.0,106.8099,106.965,106.7734,106.8281,41361.0
2021-11-11 11:25:00,117.02,117.53,117.02,117.48,24237.0,106.7916,107.2571,106.7916,107.2114,24237.0
2021-11-11 11:30:00,117.57,118.33,117.57,118.31,36407.0,107.2936,107.9871,107.2936,107.9689,36407.0
2021-11-11 11:35:00,118.29,118.32,117.87,118.06,30896.0,107.9506,107.978,107.5673,107.7407,30896.0
2021-11-11 11:40:00,118.04,118.14,117.81,118.09,33980.0,107.7225,107.8137,107.5126,107.7681,33980.0
2021-11-11 11:45:00,118.09,118.32,118.03,118.14,31518.0,107.7681,107.978,107.7134,107.8137,31518.0
2021-11-11 11:50:00,118.12,118.26,118.02,118.2,20121.0,107.7955,107.9233,107.7042,107.8685,20121.0
2021-11-11 11:55:00,118.2,118.65,118.17,118.52,29533.0,107.8685,108.2792,107.8411,108.1605,29533.0
2021-11-11 12:00:00,118.56,118.63,118.25,118.34,30132.0,108.197,108.2609,107.9141,107.9963,30132.0
2021-11-11 12:05:00,118.34,118.37,118.15,118.25,11233.0,107.9963,108.0236,107.8229,107.9141,11233.0
2021-11-11 12:10:00,118.22,118.32,117.97,118.32,14147.0,107.8868,107.978,107.6586,107.978,14147.0
2021-11-11 12:15:00,118.29,118.3,118.06,118.15,18383.0,107.9506,107.9598,107.7407,107.8229,18383.0
2021-11-11 12:20:00,118.2,118.22,117.98,118.13,20868.0,107.8685,107.8868,107.6677,107.8046,20868.0
2021-11-11 12:25:00,118.17,118.37,118.14,118.37,14968.0,107.8411,108.0236,107.8137,108.0236,14968.0
2021-11-11 12:30:00,118.38,118.76,118.31,118.75,79594.0,108.0328,108.3796,107.9689,108.3704,79594.0
2021-11-11 12:35:00,118.68,118.77,118.55,118.76,19398.0,108.3065,108.3887,108.1879,108.3796,19398.0
2021-11-11 12:40:00,118.78,118.79,118.63,118.69,18415.0,108.3978,108.4069,108.2609,108.3157,18415.0
2021-11-11 12:45:00,118.69,118.82,118.6,118.61,10209.0,108.3157,108.4343,108.2335,108.2427,10209.0
2021-11-11 12:50:00,118.64,118.72,118.51,118.61,21517.0,108.27,108.3431,108.1514,108.2427,21517.0
2021-11-11 12:55:00,118.61,118.73,118.5,118.65,16220.0,108.2427,108.3522,108.1423,108.2792,16220.0
2021-11-11 13:00:00,118.65,118.8,118.58,118.8,18664.0,108.2792,108.4161,108.2153,108.4161,18664.0
2021-11-11 13:05:00,118.74,119.0,118.74,119.0,20801.0,108.3613,108.5986,108.3613,108.5986,20801.0
2021-11-11 13:10:00,118.98,119.19,118.97,118.99,31179.0,108.5803,108.772,108.5712,108.5895,31179.0
2021-11-11 13:15:00,118.96,119.11,118.93,119.06,29839.0,108.5621,108.699,108.5347,108.6533,29839.0
2021-11-11 13:20:00,119.07,119.09,118.87,118.96,19385.0,108.6625,108.6807,108.4799,108.5621,19385.0
2021-11-11 13:25:00,118.94,119.1,118.91,119.06,22795.0,108.5438,108.6898,108.5164,108.6533,22795.0
2021-11-11 13:30:00,119.06,119.1,119.0,119.06,27097.0,108.6533,108.6898,108.5986,108.6533,27097.0
2021-11-11 13:35:00,119.08,119.33,119.07,119.23,25394.0,108.6716,108.8997,108.6625,108.8085,25394.0
2021-11-11 13:40:00,119.21,119.36,119.17,119.21,41002.0,108.7902,108.9271,108.7537,108.7902,41002.0
2021-11-11 13:45:00,119.17,119.24,119.11,119.18,22985.0,108.7537,108.8176,108.699,108.7628,22985.0
2021-11-11 13:50:00,119.19,119.4,119.14,119.4,28967.0,108.772,108.9636,108.7263,108.9636,28967.0
2021-11-11 13:55:00,119.4,119.42,119.21,119.26,26589.0,108.9636,108.9819,108.7902,108.8359,26589.0
2021-11-11 14:00:00,119.26,119.38,119.21,119.31,33917.0,108.8359,108.9454,108.7902,108.8815,33917.0
2021-11-11 14:05:00,119.29,119.31,119.15,119.25,24596.0,108.8632,108.8815,108.7355,108.8267,24596.0
2021-11-11 14:10:00,119.26,119.34,119.19,119.34,38199.0,108.8359,108.9089,108.772,108.9089,38199.0
2021-11-11 14:15:00,119.32,119.39,119.22,119.39,18846.0,108.8906,108.9545,108.7993,108.9545,18846.0
2021-11-11 14:20:00,119.34,119.35,119.16,119.24,24696.0,108.9089,108.918,108.7446,108.8176,24696.0
2021-11-11 14:25:00,119.22,119.23,119.15,119.2,21894.0,108.7993,108.8085,108.7355,108.7811,21894.0
2021-11-11 14:30:00,119.18,119.25,118.93,118.96,118683.0,108.7628,108.8267,108.5347,108.5621,118683.0
2021-11-11 14:35:00,118.98,119.34,118.9,119.31,35604.0,108.5803,108.9089,108.5073,108.8815,35604.0
2021-11-11 14:40:00,119.31,119.33,119.17,119.23,18163.0,108.8815,108.8997,108.7537,108.8085,18163.0
2021-11-11 14:45:00,119.25,119.28,119.08,119.11,25512.0,108.8267,108.8541,108.6716,108.699,25512.0
2021-11-11 14:50:00,119.08,119.08,118.86,118.98,14449.0,108.6716,108.6716,108.4708,108.5803,14449.0
2021-11-11 14:55:00,118.95,119.09,118.94,118.98,32092.0,108.5529,108.6807,108.5438,108.5803,32092.0
2021-11-11 15:00:00,119.02,119.21,118.93,119.03,47713.0,108.6168,108.7902,108.5347,108.626,47713.0
2021-11-11 15:05:00,119.0,119.19,118.98,119.12,30211.0,108.5986,108.772,108.5803,108.7081,30211.0
2021-11-11 15:10:00,119.09,119.11,119.0,119.05,23549.0,108.6807,108.699,108.5986,108.6442,23549.0
2021-11-11 15:15:00,119.07,119.17,119.04,119.14,24676.0,108.6625,108.7537,108.6351,108.7263,24676.0
2021-11-11 15:20:00,119.14,119.22,119.1,119.2,35986.0,108.7263,108.7993,108.6898,108.7811,35986.0
2021-11-11 15:25:00,119.16,119.26,119.03,119.19,36368.0,108.7446,108.8359,108.626,108.772,36368.0
2021-11-11 15:30:00,119.19,119.2,119.03,119.04,56021.0,108.772,108.7811,108.626,108.6351,56021.0
2021-11-11 15:35:00,119.02,119.05,118.69,118.86,36236.0,108.6168,108.6442,108.3157,108.4708,36236.0
2021-11-11 15:40:00,118.89,119.03,118.82,118.89,45773.0,108.4982,108.626,108.4343,108.4982,45773.0
2021-11-11 15:45:00,118.89,118.99,118.81,118.93,64488.0,108.4982,108.5895,108.4252,108.5347,64488.0
2021-11-11 15:50:00,118.89,119.03,118.84,118.92,87710.0,108.4982,108.626,108.4526,108.5256,87710.0
2021-11-11 15:55:00,118.9,119.65,118.84,119.4,502462.0,108.5073,109.1918,108.4526,108.9636,502462.0
2021-11-12 09:30:00,119.7,120.39,119.7,119.74,39485.0,109.2374,109.8671,109.2374,109.2739,39485.0
2021-11-12 09:35:00,119.8,120.94,119.6,120.74,27236.0,109.3287,110.369,109.1461,110.1865,27236.0
2021-11-12 09:40:00,120.84,120.96,120.24,120.32,41614.0,110.2777,110.3873,109.7302,109.8032,41614.0
2021-11-12 09:45:00,120.25,120.52,120.1,120.48,28637.0,109.7393,109.9857,109.6024,109.9492,28637.0
2021-11-12 09:50:00,120.5,120.61,119.71,119.89,18685.0,109.9675,110.0679,109.2465,109.4108,18685.0
2021-11-12 09:55:00,119.93,119.94,119.32,119.37,24621.0,109.4473,109.4564,108.8906,108.9362,24621.0
2021-11-12 10:00:00,119.29,119.75,119.12,119.57,30910.0,108.8632,109.283,108.7081,109.1188,30910.0
2021-11-12 10:05:00,119.58,119.69,119.39,119.54,20203.0,109.1279,109.2283,108.9545,109.0914,20203.0
2021-11-12 10:10:00,119.54,119.58,119.09,119.1,28944.0,109.0914,109.1279,108.6807,108.6898,28944.0
2021-11-12 10:15:00,119.09,119.12,118.43,118.46,53704.0,108.6807,108.7081,108.0784,108.1058,53704.0
2021-11-12 10:20:00,118.5,118.65,118.07,118.21,48653.0,108.1423,108.2792,107.7499,107.8776,48653.0
2021-11-12 10:25:00,118.22,118.43,118.11,118.32,23830.0,107.8868,108.0784,107.7864,107.978,23830.0
2021-11-12 10:30:00,118.32,118.53,118.13,118.13,36527.0,107.978,108.1697,107.8046,107.8046,36527.0
2021-11-12 10:35:00,118.1,118.15,117.87,118.08,46695.0,107.7772,107.8229,107.5673,107.759,46695.0
2021-11-12 10:40:00,118.06,118.14,117.89,118.03,31968.0,107.7407,107.8137,107.5856,107.7134,31968.0
2021-11-12 10:45:00,118.03,118.26,117.91,118.15,70402.0,107.7134,107.9233,107.6039,107.8229,70402.0
2021-11-12 10:50:00,118.13,118.27,117.95,118.09,35650.0,107.8046,107.9324,107.6404,107.7681,35650.0
2021-11-12 10:55:00,118.1,118.22,118.0,118.04,29203.0,107.7772,107.8868,107.686,107.7225,29203.0
2021-11-12 11:00:00,118.01,118.1,117.69,117.7,42768.0,107.6951,107.7772,107.4031,107.4122,42768.0
2021-11-12 11:05:00,117.72,117.87,117.43,117.57,31662.0,107.4305,107.5673,107.1658,107.2936,31662.0
2021-11-12 11:10:00,117.59,117.83,117.58,117.65,29447.0,107.3118,107.5308,107.3027,107.3666,29447.0
2021-11-12 11:15:00,117.64,117.94,117.63,117.74,21856.0,107.3575,107.6312,107.3483,107.4487,21856.0
2021-11-12 11:20:00,117.63,117.95,117.63,117.88,16422.0,107.3483,107.6404,107.3483,107.5765,16422.0
2021-11-12 11:25:00,117.87,117.94,117.67,117.67,22135.0,107.5673,107.6312,107.3848,107.3848,22135.0
2021-11-12 11:30:00,117.69,117.9,117.64,117.86,16747.0,107.4031,107.5947,107.3575,107.5582,16747.0
2021-11-12 11:35:00,117.86,118.02,117.82,117.92,20606.0,107.5582,107.7042,107.5217,107.613,20606.0
2021-11-12 11:40:00,117.93,118.04,117.89,117.94,25344.0,107.6221,107.7225,107.5856,107.6312,25344.0
2021-11-12 11:45:00,117.92,118.04,117.88,117.9,26387.0,107.613,107.7225,107.5765,107.5947,26387.0
2021-11-12 11:50:00,117.92,118.03,117.9,117.93,21839.0,107.613,107.7134,107.5947,107.6221,21839.0
2021-11-12 11:55:00,117.89,118.03,117.89,117.95,20222.0,107.5856,107.7134,107.5856,107.6404,20222.0
2021-11-12 12:00:00,117.96,118.01,117.72,117.77,17276.0,107.6495,107.6951,107.4305,107.4761,17276.0
2021-11-12 12:05:00,117.77,117.85,117.63,117.63,14387.0,107.4761,107.5491,107.3483,107.3483,14387.0
2021-11-12 12:10:00,117.6,117.71,117.5,117.57,25099.0,107.3209,107.4213,107.2297,107.2936,25099.0
2021-11-12 12:15:00,117.6,117.81,117.56,117.64,31110.0,107.3209,107.5126,107.2844,107.3575,31110.0
2021-11-12 12:20:00,117.64,117.75,117.51,117.58,35911.0,107.3575,107.4578,107.2388,107.3027,35911.0
2021-11-12 12:25:00,117.55,117.8,117.51,117.65,31772.0,107.2753,107.5035,107.2388,107.3666,31772.0
2021-11-12 12:30:00,117.61,117.67,117.47,117.51,16780.0,107.3301,107.3848,107.2023,107.2388,16780.0
2021-11-12 12:35:00,117.51,117.57,117.44,117.51,13501.0,107.2388,107.2936,107.1749,107.2388,13501.0
2021-11-12 12:40:00,117.51,117.55,117.39,117.41,15326.0,107.2388,107.2753,107.1293,107.1476,15326.0
2021-11-12 12:45:00,117.42,117.5,117.37,117.38,19677.0,107.1567,107.2297,107.1111,107.1202,19677.0
2021-11-12 12:50:00,117.35,117.37,117.2,117.37,11714.0,107.0928,107.1111,106.9559,107.1111,11714.0
2021-11-12 12:55:00,117.38,117.44,117.32,117.41,11420.0,107.1202,107.1749,107.0654,107.1476,11420.0
2021-11-12 13:00:00,117.42,117.65,117.36,117.65,8385.0,107.1567,107.3666,107.1019,107.3666,8385.0
2021-11-12 13:05:00,117.65,117.65,117.51,117.52,97506.0,107.3666,107.3666,107.2388,107.2479,97506.0
2021-11-12 13:10:00,117.49,117.58,117.44,117.51,28841.0,107.2206,107.3027,107.1749,107.2388,28841.0
2021-11-12 13:15:00,117.51,117.8,117.5,117.63,48484.0,107.2388,107.5035,107.2297,107.3483,48484.0
2021-11-12 13:20:00,117.63,117.67,117.46,117.52,51557.0,107.3483,107.3848,107.1932,107.2479,51557.0
2021-11-12 13:25:00,117.5,117.51,117.25,117.31,13335.0,107.2297,107.2388,107.0015,107.0563,13335.0
2021-11-12 13:30:00,117.34,117.58,117.17,117.54,25044.0,107.0837,107.3027,106.9285,107.2662,25044.0
2021-11-12 13:35:00,117.54,117.63,117.4,117.53,20953.0,107.2662,107.3483,107.1384,107.2571,20953.0
2021-11-12 13:40:00,117.52,117.76,117.48,117.72,25862.0,107.2479,107.467,107.2114,107.4305,25862.0
2021-11-12 13:45:00,117.74,117.81,117.65,117.73,23780.0,107.4487,107.5126,107.3666,107.4396,23780.0
2021-11-12 13:50:00,117.73,117.92,117.7,117.87,55856.0,107.4396,107.613,107.4122,107.5673,55856.0
2021-11-12 13:55:00,117.88,117.9,117.66,117.7,28300.0,107.5765,107.5947,107.3757,107.4122,28300.0
2021-11-12 14:00:00,117.7,117.7,117.46,117.47,15029.0,107.4122,107.4122,107.1932,107.2023,15029.0
2021-11-12 14:05:00,117.47,117.59,117.46,117.49,16338.0,107.2023,107.3118,107.1932,107.2206,16338.0
2021-11-12 14:10:00,117.49,117.52,117.43,117.44,14810.0,107.2206,107.2479,107.1658,107.1749,14810.0
2021-11-12 14:15:00,117.45,117.57,117.44,117.52,24234.0,107.1841,107.2936,107.1749,107.2479,24234.0
2021-11-12 14:20:00,117.54,117.57,117.46,117.53,19920.0,107.2662,107.2936,107.1932,107.2571,19920.0
2021-11-12 14:25:00,117.55,117.59,117.27,117.3,55371.0,107.2753,107.3118,107.0198,107.0472,55371.0
2021-11-12 14:30:00,117.3,117.36,117.21,117.36,20821.0,107.0472,107.1019,106.965,107.1019,20821.0
2021-11-12 14:35:00,117.33,117.47,117.32,117.47,10893.0,107.0745,107.2023,107.0654,107.2023,10893.0
2021-11-12 14:40:00,117.44,117.51,117.43,117.51,10866.0,107.1749,107.2388,107.1658,107.2388,10866.0
2021-11-12 14:45:00,117.48,117.53,117.44,117.53,14513.0,107.2114,107.2571,107.1749,107.2571,14513.0
2021-11-12 14:50:00,117.53,117.56,117.43,117.46,21401.0,107.2571,107.2844,107.1658,107.1932,21401.0
2021-11-12 14:55:00,117.44,117.46,117.22,117.3,24643.0,107.1749,107.1932,106.9742,107.0472,24643.0
2021-11-12 15:00:00,117.31,117.35,117.22,117.26,13816.0,107.0563,107.0928,106.9742,107.0107,13816.0
2021-11-12 15:05:00,117.27,117.34,117.19,117.2,28822.0,107.0198,107.0837,106.9468,106.9559,28822.0
2021-11-12 15:10:00,117.2,117.24,117.16,117.19,17766.0,106.9559,106.9924,106.9194,106.9468,17766.0
2021-11-12 15:15:00,117.18,117.19,117.04,117.14,53025.0,106.9377,106.9468,106.8099,106.9012,53025.0
2021-11-12 15:20:00,117.13,117.19,117.11,117.17,17623.0,106.892,106.9468,106.8738,106.9285,17623.0
2021-11-12 15:25:00,117.16,117.42,117.14,117.16,29038.0,106.9194,107.1567,106.9012,106.9194,29038.0
2021-11-12 15:30:00,117.18,117.26,117.13,117.26,25158.0,106.9377,107.0107,106.892,107.0107,25158.0
2021-11-12 15:35:00,117.26,117.29,117.12,117.14,27994.0,107.0107,107.038,106.8829,106.9012,27994.0
2021-11-12 15:40:00,117.13,117.27,117.1,117.23,43213.0,106.892,107.0198,106.8647,106.9833,43213.0
2021-11-12 15:45:00,117.22,117.28,117.12,117.15,52610.0,106.9742,107.0289,106.8829,106.9103,52610.0
2021-11-12 15:50:00,117.15,117.22,116.96,116.98,110082.0,106.9103,106.9742,106.7369,106.7551,110082.0
2021-11-12 15:55:00,116.97,117.03,116.83,116.86,296298.0,106.746,106.8008,106.6183,106.6456,296298.0
2021-11-15 09:30:00,117.44,117.44,116.51,116.82,46650.0,107.1749,107.1749,106.3262,106.6091,46650.0
2021-11-15 09:35:00,116.95,117.1,116.6,117.01,11573.0,106.7278,106.8647,106.4084,106.7825,11573.0
2021-11-15 09:40:00,117.16,117.56,116.92,117.48,38594.0,106.9194,107.2844,106.7004,107.2114,38594.0
2021-11-15 09:45:00,117.55,117.55,117.0,117.0,34037.0,107.2753,107.2753,106.7734,106.7734,34037.0
2021-11-15 09:50:00,117.02,117.14,116.77,116.98,9412.0,106.7916,106.9012,106.5635,106.7551,9412.0
2021-11-15 09:55:00,116.98,117.49,116.97,117.36,8565.0,106.7551,107.2206,106.746,107.1019,8565.0
2021-11-15 10:00:00,117.33,117.38,116.97,117.17,12934.0,107.0745,107.1202,106.746,106.9285,12934.0
2021-11-15 10:05:00,117.15,117.45,117.12,117.38,11383.0,106.9103,107.1841,106.8829,107.1202,11383.0
2021-11-15 10:10:00,117.35,117.47,117.23,117.25,11689.0,107.0928,107.2023,106.9833,107.0015,11689.0
2021-11-15 10:15:00,117.32,117.37,117.07,117.19,9664.0,107.0654,107.1111,106.8373,106.9468,9664.0
2021-11-15 10:20:00,117.19,117.35,117.19,117.2,16368.0,106.9468,107.0928,106.9468,106.9559,16368.0
2021-11-15 10:25:00,117.16,117.27,117.11,117.13,9853.0,106.9194,107.0198,106.8738,106.892,9853.0
2021-11-15 10:30:00,117.14,117.3,117.0,117.15,12509.0,106.9012,107.0472,106.7734,106.9103,12509.0
2021-11-15 10:35:00,117.2,117.23,117.05,117.15,10309.0,106.9559,106.9833,106.819,106.9103,10309.0
2021-11-15 10:40:00,117.17,117.17,116.99,117.02,11608.0,106.9285,106.9285,106.7643,106.7916,11608.0
2021-11-15 10:45:00,117.06,117.19,117.04,117.12,8539.0,106.8281,106.9468,106.8099,106.8829,8539.0
2021-11-15 10:50:00,117.13,117.32,116.99,117.05,56538.0,106.892,107.0654,106.7643,106.819,56538.0
2021-11-15 10:55:00,117.1,117.19,116.91,116.91,9623.0,106.8647,106.9468,106.6913,106.6913,9623.0
2021-11-15 11:00:00,116.91,117.18,116.87,117.05,10665.0,106.6913,106.9377,106.6548,106.819,10665.0
2021-11-15 11:05:00,117.12,117.19,116.99,117.14,13681.0,106.8829,106.9468,106.7643,106.9012,13681.0
2021-11-15 11:10:00,117.08,117.17,116.91,117.01,28920.0,106.8464,106.9285,106.6913,106.7825,28920.0
2021-11-15 11:15:00,116.95,117.2,116.89,117.09,16768.0,106.7278,106.9559,106.673,106.8555,16768.0
2021-11-15 11:20:00,117.09,117.11,116.94,116.98,18325.0,106.8555,106.8738,106.7186,106.7551,18325.0
2021-11-15 11:25:00,116.98,117.08,116.94,116.96,12076.0,106.7551,106.8464,106.7186,106.7369,12076.0
2021-11-15 11:30:00,116.96,117.15,116.88,117.13,12184.0,106.7369,106.9103,106.6639,106.892,12184.0
2021-11-15 11:35:00,117.15,117.15,116.84,117.03,41974.0,106.9103,106.9103,106.6274,106.8008,41974.0
2021-11-15 11:40:00,116.95,117.05,116.69,116.73,116010.0,106.7278,106.819,106.4905,106.527,116010.0
2021-11-15 11:45:00,116.7,116.87,116.67,116.78,16044.0,106.4996,106.6548,106.4722,106.5726,16044.0
2021-11-15 11:50:00,116.75,116.84,116.67,116.8,7057.0,106.5452,106.6274,106.4722,106.5909,7057.0
2021-11-15 11:55:00,116.85,116.89,116.74,116.77,21345.0,106.6365,106.673,106.5361,106.5635,21345.0
2021-11-15 12:00:00,116.8,116.86,116.66,116.84,11575.0,106.5909,106.6456,106.4631,106.6274,11575.0
2021-11-15 12:05:00,116.84,116.86,116.79,116.84,7123.0,106.6274,106.6456,106.5817,106.6274,7123.0
2021-11-15 12:10:00,116.82,116.86,116.63,116.63,12757.0,106.6091,106.6456,106.4357,106.4357,12757.0
2021-11-15 12:15:00,116.66,116.66,116.5,116.65,13601.0,106.4631,106.4631,106.3171,106.454,13601.0
2021-11-15 12:20:00,116.62,116.65,116.42,116.62,14165.0,106.4266,106.454,106.2441,106.4266,14165.0
2021-11-15 12:25:00,116.64,116.68,116.6,116.68,8631.0,106.4449,106.4814,106.4084,106.4814,8631.0
2021-11-15 12:30:00,116.73,116.88,116.69,116.88,14515.0,106.527,106.6639,106.4905,106.6639,14515.0
2021-11-15 12:35:00,116.88,116.89,116.77,116.78,9848.0,106.6639,106.673,106.5635,106.5726,9848.0
2021-11-15 12:40:00,116.82,116.87,116.7,116.8,22820.0,106.6091,106.6548,106.4996,106.5909,22820.0
2021-11-15 12:45:00,116.82,116.93,116.77,116.83,19741.0,106.6091,106.7095,106.5635,106.6183,19741.0
2021-11-15 12:50:00,116.86,116.89,116.72,116.72,21715.0,106.6456,106.673,106.5179,106.5179,21715.0
2021-11-15 12:55:00,116.72,116.82,116.64,116.75,12768.0,106.5179,106.6091,106.4449,106.5452,12768.0
2021-11-15 13:00:00,116.79,116.9,116.78,116.83,20439.0,106.5817,106.6821,106.5726,106.6183,20439.0
2021-11-15 13:05:00,116.85,116.86,116.73,116.82,20689.0,106.6365,106.6456,106.527,106.6091,20689.0
2021-11-15 13:10:00,116.83,116.87,116.71,116.82,38384.0,106.6183,106.6548,106.5087,106.6091,38384.0
2021-11-15 13:15:00,116.82,116.97,116.68,116.77,57857.0,106.6091,106.746,106.4814,106.5635,57857.0
2021-11-15 13:20:00,116.78,116.86,116.69,116.86,23339.0,106.5726,106.6456,106.4905,106.6456,23339.0
2021-11-15 13:25:00,116.82,116.87,116.73,116.79,48342.0,106.6091,106.6548,106.527,106.5817,48342.0
2021-11-15 13:30:00,116.81,116.83,116.75,116.78,59173.0,106.6,106.6183,106.5452,106.5726,59173.0
2021-11-15 13:35:00,116.78,116.79,116.68,116.74,12041.0,106.5726,106.5817,106.4814,106.5361,12041.0
2021-11-15 13:40:00,116.72,116.72,116.48,116.51,20696.0,106.5179,106.5179,106.2988,106.3262,20696.0
2021-11-15 13:45:00,116.51,116.55,116.25,116.25,21933.0,106.3262,106.3627,106.0889,106.0889,21933.0
2021-11-15 13:50:00,116.26,116.35,116.24,116.31,17739.0,106.0981,106.1802,106.0798,106.1437,17739.0
2021-11-15 13:55:00,116.34,116.38,116.14,116.21,42580.0,106.1711,106.2076,105.9886,106.0524,42580.0
2021-11-15 14:00:00,116.21,116.23,116.1,116.18,13879.0,106.0524,106.0707,105.9521,106.0251,13879.0
2021-11-15 14:05:00,116.16,116.36,116.16,116.25,14336.0,106.0068,106.1893,106.0068,106.0889,14336.0
2021-11-15 14:10:00,116.25,116.29,116.19,116.26,10687.0,106.0889,106.1255,106.0342,106.0981,10687.0
2021-11-15 14:15:00,116.26,116.37,116.2,116.35,9158.0,106.0981,106.1985,106.0433,106.1802,9158.0
2021-11-15 14:20:00,116.34,116.39,116.25,116.33,13234.0,106.1711,106.2167,106.0889,106.162,13234.0
2021-11-15 14:25:00,116.32,116.37,116.05,116.19,27757.0,106.1528,106.1985,105.9064,106.0342,27757.0
2021-11-15 14:30:00,116.21,116.35,116.18,116.35,17758.0,106.0524,106.1802,106.0251,106.1802,17758.0
2021-11-15 14:35:00,116.33,116.35,116.22,116.25,21115.0,106.162,106.1802,106.0616,106.0889,21115.0
2021-11-15 14:40:00,116.23,116.28,116.2,116.22,16356.0,106.0707,106.1163,106.0433,106.0616,16356.0
2021-11-15 14:45:00,116.22,116.23,116.02,116.05,40058.0,106.0616,106.0707,105.8791,105.9064,40058.0
2021-11-15 14:50:00,116.04,116.08,115.92,115.92,37760.0,105.8973,105.9338,105.7878,105.7878,37760.0
2021-11-15 14:55:00,115.92,115.94,115.77,115.83,87799.0,105.7878,105.806,105.6509,105.7057,87799.0
2021-11-15 15:00:00,115.83,115.94,115.8,115.9,26087.0,105.7057,105.806,105.6783,105.7695,26087.0
2021-11-15 15:05:00,115.89,115.91,115.82,115.86,25385.0,105.7604,105.7787,105.6965,105.733,25385.0
2021-11-15 15:10:00,115.86,115.89,115.82,115.86,16526.0,105.733,105.7604,105.6965,105.733,16526.0
2021-11-15 15:15:00,115.86,115.92,115.8,115.8,28698.0,105.733,105.7878,105.6783,105.6783,28698.0
2021-11-15 15:20:00,115.8,115.81,115.66,115.77,27765.0,105.6783,105.6874,105.5505,105.6509,27765.0
2021-11-15 15:25:00,115.77,115.85,115.68,115.8,39151.0,105.6509,105.7239,105.5688,105.6783,39151.0
2021-11-15 15:30:00,115.8,115.82,115.64,115.65,67564.0,105.6783,105.6965,105.5323,105.5414,67564.0
2021-11-15 15:35:00,115.66,115.78,115.65,115.71,137697.0,105.5505,105.66,105.5414,105.5961,137697.0
2021-11-15 15:40:00,115.71,115.79,115.67,115.7,92023.0,105.5961,105.6692,105.5596,105.587,92023.0
2021-11-15 15:45:00,115.7,115.72,115.61,115.66,58452.0,105.587,105.6053,105.5049,105.5505,58452.0
2021-11-15 15:50:00,115.67,115.67,115.49,115.5,119963.0,105.5596,105.5596,105.3954,105.4045,119963.0
2021-11-15 15:55:00,115.51,115.68,115.44,115.66,200789.0,105.4136,105.5688,105.3497,105.5505,200789.0
2021-11-16 09:30:00,116.65,116.66,115.59,116.66,42310.0,106.454,106.4631,105.4866,106.4631,42310.0
2021-11-16 09:35:00,116.68,116.98,116.2,116.3,34656.0,106.4814,106.7551,106.0433,106.1346,34656.0
2021-11-16 09:40:00,116.63,116.63,116.24,116.38,11368.0,106.4357,106.4357,106.0798,106.2076,11368.0
2021-11-16 09:45:00,116.38,116.53,116.13,116.13,10346.0,106.2076,106.3445,105.9794,105.9794,10346.0
2021-11-16 09:50:00,116.12,116.55,116.12,116.36,7938.0,105.9703,106.3627,105.9703,106.1893,7938.0
2021-11-16 09:55:00,116.47,116.55,116.09,116.2,14904.0,106.2897,106.3627,105.9429,106.0433,14904.0
2021-11-16 10:00:00,116.23,116.32,115.91,116.07,14798.0,106.0707,106.1528,105.7787,105.9247,14798.0
2021-11-16 10:05:00,116.17,116.26,115.84,116.01,11320.0,106.0159,106.0981,105.7148,105.8699,11320.0
2021-11-16 10:10:00,116.0,116.14,115.93,116.04,13096.0,105.8608,105.9886,105.7969,105.8973,13096.0
2021-11-16 10:15:00,116.04,116.15,115.77,115.82,19224.0,105.8973,105.9977,105.6509,105.6965,19224.0
2021-11-16 10:20:00,115.82,115.89,115.49,115.89,25803.0,105.6965,105.7604,105.3954,105.7604,25803.0
2021-11-16 10:25:00,115.89,115.96,115.62,115.66,13628.0,105.7604,105.8243,105.514,105.5505,13628.0
2021-11-16 10:30:00,115.68,115.76,115.47,115.53,18420.0,105.5688,105.6418,105.3771,105.4319,18420.0
2021-11-16 10:35:00,115.42,115.51,115.2,115.25,13381.0,105.3315,105.4136,105.1307,105.1764,13381.0
2021-11-16 10:40:00,115.22,115.22,114.82,114.94,21439.0,105.149,105.149,104.7839,104.8934,21439.0
2021-11-16 10:45:00,114.93,115.07,114.75,115.02,14056.0,104.8843,105.0121,104.7201,104.9665,14056.0
2021-11-16 10:50:00,114.98,115.0,114.74,115.0,15599.0,104.93,104.9482,104.7109,104.9482,15599.0
2021-11-16 10:55:00,115.01,115.09,114.82,114.87,39289.0,104.9573,105.0303,104.7839,104.8296,39289.0
2021-11-16 11:00:00,114.83,115.25,114.83,115.15,21953.0,104.7931,105.1764,104.7931,105.0851,21953.0
2021-11-16 11:05:00,115.16,115.43,115.04,115.25,15729.0,105.0942,105.3406,104.9847,105.1764,15729.0
2021-11-16 11:10:00,115.25,115.28,114.95,115.19,19830.0,105.1764,105.2037,104.9026,105.1216,19830.0
2021-11-16 11:15:00,115.15,115.4,115.14,115.3,12303.0,105.0851,105.3132,105.076,105.222,12303.0
2021-11-16 11:20:00,115.34,115.37,115.21,115.23,14959.0,105.2585,105.2859,105.1398,105.1581,14959.0
2021-11-16 11:25:00,115.23,115.33,115.13,115.22,9482.0,105.1581,105.2494,105.0668,105.149,9482.0
2021-11-16 11:30:00,115.29,115.31,115.18,115.26,14004.0,105.2129,105.2311,105.1125,105.1855,14004.0
2021-11-16 11:35:00,115.26,115.61,115.26,115.56,12833.0,105.1855,105.5049,105.1855,105.4593,12833.0
2021-11-16 11:40:00,115.56,115.76,115.56,115.7,19365.0,105.4593,105.6418,105.4593,105.587,19365.0
2021-11-16 11:45:00,115.63,115.75,115.59,115.63,14082.0,105.5231,105.6326,105.4866,105.5231,14082.0
2021-11-16 11:50:00,115.63,115.63,115.43,115.47,19241.0,105.5231,105.5231,105.3406,105.3771,19241.0
2021-11-16 11:55:00,115.49,115.66,115.41,115.41,16412.0,105.3954,105.5505,105.3224,105.3224,16412.0
2021-11-16 12:00:00,115.41,115.62,115.35,115.55,18848.0,105.3224,105.514,105.2676,105.4501,18848.0
2021-11-16 12:05:00,115.54,115.56,115.37,115.44,11665.0,105.441,105.4593,105.2859,105.3497,11665.0
2021-11-16 12:10:00,115.48,115.5,115.32,115.39,17181.0,105.3862,105.4045,105.2402,105.3041,17181.0
2021-11-16 12:15:00,115.37,115.51,115.34,115.5,7728.0,105.2859,105.4136,105.2585,105.4045,7728.0
2021-11-16 12:20:00,115.5,115.65,115.46,115.51,31442.0,105.4045,105.5414,105.368,105.4136,31442.0
2021-11-16 12:25:00,115.51,115.72,115.47,115.69,24468.0,105.4136,105.6053,105.3771,105.5779,24468.0
2021-11-16 12:30:00,115.69,115.76,115.57,115.72,8457.0,105.5779,105.6418,105.4684,105.6053,8457.0
2021-11-16 12:35:00,115.73,115.84,115.68,115.84,9497.0,105.6144,105.7148,105.5688,105.7148,9497.0
2021-11-16 12:40:00,115.84,115.87,115.66,115.73,16589.0,105.7148,105.7422,105.5505,105.6144,16589.0
2021-11-16 12:45:00,115.73,115.76,115.65,115.68,6151.0,105.6144,105.6418,105.5414,105.5688,6151.0
2021-11-16 12:50:00,115.68,115.8,115.62,115.74,22630.0,105.5688,105.6783,105.514,105.6235,22630.0
2021-11-16 12:55:00,115.75,115.77,115.58,115.58,27599.0,105.6326,105.6509,105.4775,105.4775,27599.0
2021-11-16 13:00:00,115.61,115.75,115.58,115.72,35019.0,105.5049,105.6326,105.4775,105.6053,35019.0
2021-11-16 13:05:00,115.72,115.76,115.6,115.64,25399.0,105.6053,105.6418,105.4958,105.5323,25399.0
2021-11-16 13:10:00,115.65,115.67,115.43,115.51,14043.0,105.5414,105.5596,105.3406,105.4136,14043.0
2021-11-16 13:15:00,115.49,115.54,115.38,115.45,17094.0,105.3954,105.441,105.295,105.3589,17094.0
2021-11-16 13:20:00,115.41,115.58,115.37,115.54,24047.0,105.3224,105.4775,105.2859,105.441,24047.0
2021-11-16 13:25:00,115.55,115.68,115.5,115.67,22506.0,105.4501,105.5688,105.4045,105.5596,22506.0
2021-11-16 13:30:00,115.64,115.73,115.59,115.69,33953.0,105.5323,105.6144,105.4866,105.5779,33953.0
2021-11-16 13:35:00,115.67,115.71,115.59,115.6,15803.0,105.5596,105.5961,105.4866,105.4958,15803.0
2021-11-16 13:40:00,115.6,115.67,115.52,115.52,18060.0,105.4958,105.5596,105.4228,105.4228,18060.0
2021-11-16 13:45:00,115.55,115.57,115.48,115.53,13635.0,105.4501,105.4684,105.3862,105.4319,13635.0
2021-11-16 13:50:00,115.53,115.54,115.43,115.46,9013.0,105.4319,105.441,105.3406,105.368,9013.0
2021-11-16 13:55:00,115.46,115.72,115.46,115.68,13950.0,105.368,105.6053,105.368,105.5688,13950.0
2021-11-16 14:00:00,115.68,115.7,115.45,115.52,7392.0,105.5688,105.587,105.3589,105.4228,7392.0
2021-11-16 14:05:00,115.5,115.61,115.5,115.59,18434.0,105.4045,105.5049,105.4045,105.4866,18434.0
2021-11-16 14:10:00,115.58,115.59,115.44,115.47,9074.0,105.4775,105.4866,105.3497,105.3771,9074.0
2021-11-16 14:15:00,115.47,115.56,115.44,115.54,13398.0,105.3771,105.4593,105.3497,105.441,13398.0
2021-11-16 14:20:00,115.55,115.56,115.45,115.46,15837.0,105.4501,105.4593,105.3589,105.368,15837.0
2021-11-16 14:25:00,115.48,115.54,115.43,115.54,23347.0,105.3862,105.441,105.3406,105.441,23347.0
2021-11-16 14:30:00,115.54,115.58,115.43,115.48,24054.0,105.441,105.4775,105.3406,105.3862,24054.0
2021-11-16 14:35:00,115.47,115.52,115.46,115.51,22902.0,105.3771,105.4228,105.368,105.4136,22902.0
2021-11-16 14:40:00,115.51,115.52,115.44,115.47,17831.0,105.4136,105.4228,105.3497,105.3771,17831.0
2021-11-16 14:45:00,115.46,115.53,115.37,115.37,38150.0,105.368,105.4319,105.2859,105.2859,38150.0
2021-11-16 14:50:00,115.39,115.4,115.27,115.36,21245.0,105.3041,105.3132,105.1946,105.2767,21245.0
2021-11-16 14:55:00,115.34,115.44,115.31,115.31,20658.0,105.2585,105.3497,105.2311,105.2311,20658.0
2021-11-16 15:00:00,115.34,115.36,115.24,115.25,18587.0,105.2585,105.2767,105.1672,105.1764,18587.0
2021-11-16 15:05:00,115.25,115.29,115.22,115.26,18842.0,105.1764,105.2129,105.149,105.1855,18842.0
2021-11-16 15:10:00,115.26,115.44,115.25,115.4,19213.0,105.1855,105.3497,105.1764,105.3132,19213.0
2021-11-16 15:15:00,115.4,115.44,115.34,115.35,18187.0,105.3132,105.3497,105.2585,105.2676,18187.0
2021-11-16 15:20:00,115.35,115.52,115.35,115.49,32460.0,105.2676,105.4228,105.2676,105.3954,32460.0
2021-11-16 15:25:00,115.48,115.53,115.42,115.49,41485.0,105.3862,105.4319,105.3315,105.3954,41485.0
2021-11-16 15:30:00,115.48,115.52,115.42,115.51,34672.0,105.3862,105.4228,105.3315,105.4136,34672.0
2021-11-16 15:35:00,115.49,115.49,115.36,115.41,42823.0,105.3954,105.3954,105.2767,105.3224,42823.0
2021-11-16 15:40:00,115.4,115.46,115.36,115.41,42650.0,105.3132,105.368,105.2767,105.3224,42650.0
2021-11-16 15:45:00,115.4,115.41,115.26,115.26,51103.0,105.3132,105.3224,105.1855,105.1855,51103.0
2021-11-16 15:50:00,115.3,115.33,115.16,115.2,72769.0,105.222,105.2494,105.0942,105.1307,72769.0
2021-11-16 15:55:00,115.2,115.24,114.98,115.11,244629.0,105.1307,105.1672,104.93,105.0486,244629.0
2021-11-17 09:30:00,114.22,114.76,112.84,113.04,76322.0,104.2364,104.7292,102.977,103.1595,76322.0
2021-11-17 09:35:00,113.1,113.52,112.62,112.86,29217.0,103.2143,103.5976,102.7762,102.9953,29217.0
2021-11-17 09:40:00,112.86,112.98,112.63,112.85,37389.0,102.9953,103.1048,102.7854,102.9861,37389.0
2021-11-17 09:45:00,112.82,113.09,112.57,112.65,29474.0,102.9588,103.2052,102.7306,102.8036,29474.0
2021-11-17 09:50:00,112.68,113.11,112.59,113.01,47002.0,102.831,103.2234,102.7489,103.1321,47002.0
2021-11-17 09:55:00,112.94,113.03,112.58,112.61,25254.0,103.0683,103.1504,102.7397,102.7671,25254.0
2021-11-17 10:00:00,112.56,112.76,112.27,112.44,113736.0,102.7215,102.904,102.4568,102.612,113736.0
2021-11-17 10:05:00,112.37,112.42,111.35,111.7,39696.0,102.5481,102.5937,101.6172,101.9366,39696.0
2021-11-17 10:10:00,111.6,111.96,111.56,111.78,41215.0,101.8454,102.1739,101.8089,102.0097,41215.0
2021-11-17 10:15:00,111.69,112.35,111.62,112.3,43897.0,101.9275,102.5298,101.8636,102.4842,43897.0
2021-11-17 10:20:00,112.16,112.16,111.73,111.92,90184.0,102.3564,102.3564,101.964,102.1374,90184.0
2021-11-17 10:25:00,111.86,111.89,111.62,111.81,37553.0,102.0827,102.11,101.8636,102.037,37553.0
2021-11-17 10:30:00,111.78,111.81,111.5,111.61,55935.0,102.0097,102.037,101.7541,101.8545,55935.0
2021-11-17 10:35:00,111.6,111.63,111.33,111.55,36608.0,101.8454,101.8728,101.599,101.7998,36608.0
2021-11-17 10:40:00,111.53,111.58,111.08,111.33,43826.0,101.7815,101.8271,101.3708,101.599,43826.0
2021-11-17 10:45:00,111.33,111.52,111.22,111.47,30636.0,101.599,101.7724,101.4986,101.7268,30636.0
2021-11-17 10:50:00,111.42,111.86,111.41,111.68,67478.0,101.6811,102.0827,101.672,101.9184,67478.0
2021-11-17 10:55:00,111.76,111.82,111.27,111.4,57573.0,101.9914,102.0462,101.5442,101.6629,57573.0
2021-11-17 11:00:00,111.46,111.75,111.24,111.3,29475.0,101.7176,101.9823,101.5169,101.5716,29475.0
2021-11-17 11:05:00,111.31,111.41,110.94,110.98,27574.0,101.5807,101.672,101.2431,101.2796,27574.0
2021-11-17 11:10:00,110.99,111.34,110.97,111.34,31259.0,101.2887,101.6081,101.2705,101.6081,31259.0
2021-11-17 11:15:00,111.31,111.36,110.9,111.0,29737.0,101.5807,101.6264,101.2066,101.2978,29737.0
2021-11-17 11:20:00,111.0,111.12,110.93,111.0,20519.0,101.2978,101.4073,101.234,101.2978,20519.0
2021-11-17 11:25:00,110.97,111.04,110.83,110.89,19460.0,101.2705,101.3343,101.1427,101.1974,19460.0
2021-11-17 11:30:00,110.92,111.0,110.65,110.65,35276.0,101.2248,101.2978,100.9784,100.9784,35276.0
2021-11-17 11:35:00,110.65,110.86,110.64,110.71,43015.0,100.9784,101.1701,100.9693,101.0332,43015.0
2021-11-17 11:40:00,110.72,110.74,110.37,110.37,40554.0,101.0423,101.0606,100.7229,100.7229,40554.0
2021-11-17 11:45:00,110.39,110.42,110.18,110.35,68363.0,100.7412,100.7685,100.5495,100.7046,68363.0
2021-11-17 11:50:00,110.35,110.38,110.12,110.16,38841.0,100.7046,100.732,100.4948,100.5313,38841.0
2021-11-17 11:55:00,110.15,110.25,109.92,110.25,67666.0,100.5221,100.6134,100.3122,100.6134,67666.0
2021-11-17 12:00:00,110.23,110.41,109.97,110.01,52300.0,100.5951,100.7594,100.3579,100.3944,52300.0
2021-11-17 12:05:00,109.99,110.06,109.81,109.83,25154.0,100.3761,100.44,100.2118,100.2301,25154.0
2021-11-17 12:10:00,109.8,109.86,109.57,109.73,41872.0,100.2027,100.2575,99.9928,100.1388,41872.0
2021-11-17 12:15:00,109.7,109.92,109.68,109.89,31428.0,100.1115,100.3122,100.0932,100.2849,31428.0
2021-11-17 12:20:00,109.88,109.89,109.29,109.35,58255.0,100.2757,100.2849,99.7373,99.7921,58255.0
2021-11-17 12:25:00,109.35,109.58,109.26,109.57,37485.0,99.7921,100.002,99.7099,99.9928,37485.0
2021-11-17 12:30:00,109.62,109.77,109.05,109.23,97310.0,100.0385,100.1753,99.5183,99.6825,97310.0
2021-11-17 12:35:00,109.2,109.53,109.16,109.47,47559.0,99.6552,99.9563,99.6187,99.9016,47559.0
2021-11-17 12:40:00,109.45,109.51,109.33,109.5,58910.0,99.8833,99.9381,99.7738,99.9289,58910.0
2021-11-17 12:45:00,109.5,109.71,109.29,109.45,59387.0,99.9289,100.1206,99.7373,99.8833,59387.0
2021-11-17 12:50:00,109.42,109.42,109.22,109.32,60560.0,99.8559,99.8559,99.6734,99.7647,60560.0
2021-11-17 12:55:00,109.29,109.29,109.03,109.14,31794.0,99.7373,99.7373,99.5,99.6004,31794.0
2021-11-17 13:00:00,109.14,109.21,108.96,108.98,42028.0,99.6004,99.6643,99.4361,99.4544,42028.0
2021-11-17 13:05:00,108.95,109.44,108.89,109.41,61517.0,99.427,99.8742,99.3723,99.8468,61517.0
2021-11-17 13:10:00,109.39,109.47,109.24,109.27,31474.0,99.8286,99.9016,99.6917,99.719,31474.0
2021-11-17 13:15:00,109.24,109.3,109.08,109.15,25229.0,99.6917,99.7464,99.5457,99.6095,25229.0
2021-11-17 13:20:00,109.14,109.21,109.05,109.17,30013.0,99.6004,99.6643,99.5183,99.6278,30013.0
2021-11-17 13:25:00,109.16,109.42,109.12,109.32,60186.0,99.6187,99.8559,99.5822,99.7647,60186.0
2021-11-17 13:30:00,109.35,109.43,109.2,109.24,62123.0,99.7921,99.8651,99.6552,99.6917,62123.0
2021-11-17 13:35:00,109.23,109.33,109.12,109.29,45912.0,99.6825,99.7738,99.5822,99.7373,45912.0
2021-11-17 13:40:00,109.27,109.35,109.08,109.11,38568.0,99.719,99.7921,99.5457,99.573,38568.0
2021-11-17 13:45:00,109.13,109.14,108.99,109.06,32939.0,99.5913,99.6004,99.4635,99.5274,32939.0
2021-11-17 13:50:00,109.05,109.16,108.97,109.05,38226.0,99.5183,99.6187,99.4453,99.5183,38226.0
2021-11-17 13:55:00,109.06,109.07,108.76,108.77,36403.0,99.5274,99.5365,99.2536,99.2628,36403.0
2021-11-17 14:00:00,108.81,108.82,108.5,108.51,48216.0,99.2993,99.3084,99.0164,99.0255,48216.0
2021-11-17 14:05:00,108.54,108.64,108.51,108.61,50888.0,99.0529,99.1441,99.0255,99.1167,50888.0
2021-11-17 14:10:00,108.61,109.38,108.58,109.28,85166.0,99.1167,99.8194,99.0894,99.7282,85166.0
2021-11-17 14:15:00,109.28,109.46,108.89,108.91,71655.0,99.7282,99.8924,99.3723,99.3905,71655.0
2021-11-17 14:20:00,108.89,108.93,108.47,108.58,68202.0,99.3723,99.4088,98.989,99.0894,68202.0
2021-11-17 14:25:00,108.64,108.74,108.35,108.38,95552.0,99.1441,99.2354,98.8795,98.9068,95552.0
2021-11-17 14:30:00,108.34,108.53,108.3,108.45,97947.0,98.8703,99.0437,98.8338,98.9707,97947.0
2021-11-17 14:35:00,108.47,109.19,108.43,108.95,76801.0,98.989,99.646,98.9525,99.427,76801.0
2021-11-17 14:40:00,108.95,109.38,108.9,109.2,29202.0,99.427,99.8194,99.3814,99.6552,29202.0
2021-11-17 14:45:00,109.23,109.5,109.21,109.5,88500.0,99.6825,99.9289,99.6643,99.9289,88500.0
2021-11-17 14:50:00,109.48,109.84,109.47,109.61,44441.0,99.9107,100.2392,99.9016,100.0293,44441.0
2021-11-17 14:55:00,109.58,109.69,109.51,109.65,34568.0,100.002,100.1023,99.9381,100.0658,34568.0
2021-11-17 15:00:00,109.66,109.68,109.43,109.57,43523.0,100.075,100.0932,99.8651,99.9928,43523.0
2021-11-17 15:05:00,109.57,109.93,109.54,109.87,44964.0,99.9928,100.3214,99.9654,100.2666,44964.0
2021-11-17 15:10:00,109.89,109.92,109.75,109.83,77220.0,100.2849,100.3122,100.1571,100.2301,77220.0
2021-11-17 15:15:00,109.83,110.1,109.8,110.03,62895.0,100.2301,100.4765,100.2027,100.4126,62895.0
2021-11-17 15:20:00,110.04,110.06,109.9,109.96,56026.0,100.4217,100.44,100.294,100.3487,56026.0
2021-11-17 15:25:00,109.96,110.1,109.94,110.04,83688.0,100.3487,100.4765,100.3305,100.4217,83688.0
2021-11-17 15:30:00,110.04,110.32,109.97,110.2,65201.0,100.4217,100.6773,100.3579,100.5678,65201.0
2021-11-17 15:35:00,110.2,110.31,110.13,110.15,73347.0,100.5678,100.6681,100.5039,100.5221,73347.0
2021-11-17 15:40:00,110.14,110.29,110.09,110.28,88318.0,100.513,100.6499,100.4674,100.6408,88318.0
2021-11-17 15:45:00,110.24,110.29,110.14,110.18,111047.0,100.6043,100.6499,100.513,100.5495,111047.0
2021-11-17 15:50:00,110.19,110.44,110.17,110.4,151204.0,100.5586,100.7868,100.5404,100.7503,151204.0
2021-11-17 15:55:00,110.4,110.49,110.18,110.44,380720.0,100.7503,100.8324,100.5495,100.7868,380720.0
2021-11-18 09:30:00,111.42,111.63,110.55,110.72,81541.0,101.6811,101.8728,100.8872,101.0423,81541.0
2021-11-18 09:35:00,110.83,110.87,109.96,110.29,19754.0,101.1427,101.1792,100.3487,100.6499,19754.0
2021-11-18 09:40:00,110.33,110.81,110.04,110.04,53072.0,100.6864,101.1244,100.4217,100.4217,53072.0
2021-11-18 09:45:00,110.05,110.35,109.78,109.88,27478.0,100.4309,100.7046,100.1845,100.2757,27478.0
2021-11-18 09:50:00,109.84,110.3,109.83,110.16,23062.0,100.2392,100.659,100.2301,100.5313,23062.0
2021-11-18 09:55:00,110.22,110.46,109.93,110.44,29100.0,100.586,100.805,100.3214,100.7868,29100.0
2021-11-18 10:00:00,110.38,110.47,110.14,110.33,19336.0,100.732,100.8142,100.513,100.6864,19336.0
2021-11-18 10:05:00,110.35,110.51,109.68,109.78,47247.0,100.7046,100.8507,100.0932,100.1845,47247.0
2021-11-18 10:10:00,109.78,109.91,109.63,109.67,20015.0,100.1845,100.3031,100.0476,100.0841,20015.0
2021-11-18 10:15:00,109.71,110.19,109.71,109.98,21320.0,100.1206,100.5586,100.1206,100.367,21320.0
2021-11-18 10:20:00,109.92,110.43,109.92,110.19,17870.0,100.3122,100.7777,100.3122,100.5586,17870.0
2021-11-18 10:25:00,110.22,110.23,109.82,109.83,21751.0,100.586,100.5951,100.221,100.2301,21751.0
2021-11-18 10:30:00,109.92,110.42,109.79,110.41,28681.0,100.3122,100.7685,100.1936,100.7594,28681.0
2021-11-18 10:35:00,110.4,110.48,110.23,110.35,27198.0,100.7503,100.8233,100.5951,100.7046,27198.0
2021-11-18 10:40:00,110.32,110.35,110.04,110.17,23981.0,100.6773,100.7046,100.4217,100.5404,23981.0
2021-11-18 10:45:00,110.16,110.16,109.78,109.85,14369.0,100.5313,100.5313,100.1845,100.2484,14369.0
2021-11-18 10:50:00,109.86,109.87,109.54,109.76,15467.0,100.2575,100.2666,99.9654,100.1662,15467.0
2021-11-18 10:55:00,109.77,109.87,109.56,109.63,56938.0,100.1753,100.2666,99.9837,100.0476,56938.0
2021-11-18 11:00:00,109.6,109.73,109.51,109.64,32734.0,100.0202,100.1388,99.9381,100.0567,32734.0
2021-11-18 11:05:00,109.65,109.75,109.43,109.46,26254.0,100.0658,100.1571,99.8651,99.8924,26254.0
2021-11-18 11:10:00,109.49,109.61,109.4,109.46,16934.0,99.9198,100.0293,99.8377,99.8924,16934.0
2021-11-18 11:15:00,109.5,109.55,109.2,109.27,19496.0,99.9289,99.9746,99.6552,99.719,19496.0
2021-11-18 11:20:00,109.26,109.47,109.23,109.33,17754.0,99.7099,99.9016,99.6825,99.7738,17754.0
2021-11-18 11:25:00,109.33,109.49,109.24,109.49,11323.0,99.7738,99.9198,99.6917,99.9198,11323.0
2021-11-18 11:30:00,109.51,109.64,109.45,109.58,19497.0,99.9381,100.0567,99.8833,100.002,19497.0
2021-11-18 11:35:00,109.59,109.62,109.35,109.35,12417.0,100.0111,100.0385,99.7921,99.7921,12417.0
2021-11-18 11:40:00,109.3,109.5,109.29,109.36,22395.0,99.7464,99.9289,99.7373,99.8012,22395.0
2021-11-18 11:45:00,109.38,109.4,109.22,109.35,9197.0,99.8194,99.8377,99.6734,99.7921,9197.0
2021-11-18 11:50:00,109.3,109.37,109.11,109.14,18136.0,99.7464,99.8103,99.573,99.6004,18136.0
2021-11-18 11:55:00,109.13,109.41,109.09,109.27,15194.0,99.5913,99.8468,99.5548,99.719,15194.0
2021-11-18 12:00:00,109.26,109.36,109.22,109.32,12778.0,99.7099,99.8012,99.6734,99.7647,12778.0
2021-11-18 12:05:00,109.37,109.37,109.21,109.21,15164.0,99.8103,99.8103,99.6643,99.6643,15164.0
2021-11-18 12:10:00,109.17,109.35,109.16,109.35,12407.0,99.6278,99.7921,99.6187,99.7921,12407.0
2021-11-18 12:15:00,109.37,109.39,109.28,109.38,8893.0,99.8103,99.8286,99.7282,99.8194,8893.0
2021-11-18 12:20:00,109.37,109.46,109.34,109.46,11717.0,99.8103,99.8924,99.7829,99.8924,11717.0
2021-11-18 12:25:00,109.49,109.53,109.25,109.25,17964.0,99.9198,99.9563,99.7008,99.7008,17964.0
2021-11-18 12:30:00,109.28,109.45,109.23,109.3,12903.0,99.7282,99.8833,99.6825,99.7464,12903.0
2021-11-18 12:35:00,109.33,109.37,109.25,109.26,17105.0,99.7738,99.8103,99.7008,99.7099,17105.0
2021-11-18 12:40:00,109.29,109.32,109.16,109.27,15950.0,99.7373,99.7647,99.6187,99.719,15950.0
2021-11-18 12:45:00,109.26,109.32,109.11,109.23,15257.0,99.7099,99.7647,99.573,99.6825,15257.0
2021-11-18 12:50:00,109.18,109.28,109.18,109.23,9617.0,99.6369,99.7282,99.6369,99.6825,9617.0
2021-11-18 12:55:00,109.21,109.3,109.16,109.16,15985.0,99.6643,99.7464,99.6187,99.6187,15985.0
2021-11-18 13:00:00,109.21,109.72,109.21,109.53,61188.0,99.6643,100.1297,99.6643,99.9563,61188.0
2021-11-18 13:05:00,109.49,109.63,109.45,109.55,52678.0,99.9198,100.0476,99.8833,99.9746,52678.0
2021-11-18 13:10:00,109.54,109.59,109.26,109.26,35891.0,99.9654,100.0111,99.7099,99.7099,35891.0
2021-11-18 13:15:00,109.26,109.36,109.18,109.21,37800.0,99.7099,99.8012,99.6369,99.6643,37800.0
2021-11-18 13:20:00,109.22,109.37,109.15,109.28,89668.0,99.6734,99.8103,99.6095,99.7282,89668.0
2021-11-18 13:25:00,109.32,109.42,109.21,109.31,45967.0,99.7647,99.8559,99.6643,99.7556,45967.0
2021-11-18 13:30:00,109.31,109.39,109.24,109.34,39811.0,99.7556,99.8286,99.6917,99.7829,39811.0
2021-11-18 13:35:00,109.36,109.45,109.2,109.24,52656.0,99.8012,99.8833,99.6552,99.6917,52656.0
2021-11-18 13:40:00,109.28,109.39,109.24,109.31,21502.0,99.7282,99.8286,99.6917,99.7556,21502.0
2021-11-18 13:45:00,109.33,109.37,109.25,109.3,61108.0,99.7738,99.8103,99.7008,99.7464,61108.0
2021-11-18 13:50:00,109.3,109.35,109.08,109.15,79494.0,99.7464,99.7921,99.5457,99.6095,79494.0
2021-11-18 13:55:00,109.14,109.2,108.92,108.93,103336.0,99.6004,99.6552,99.3996,99.4088,103336.0
2021-11-18 14:00:00,108.95,109.02,108.86,108.92,32513.0,99.427,99.4909,99.3449,99.3996,32513.0
2021-11-18 14:05:00,108.96,108.97,108.57,108.66,58901.0,99.4361,99.4453,99.0802,99.1624,58901.0
2021-11-18 14:10:00,108.67,108.67,108.39,108.46,83770.0,99.1715,99.1715,98.916,98.9798,83770.0
2021-11-18 14:15:00,108.47,108.89,108.47,108.8,43805.0,98.989,99.3723,98.989,99.2901,43805.0
2021-11-18 14:20:00,108.78,109.19,108.77,108.98,26830.0,99.2719,99.646,99.2628,99.4544,26830.0
2021-11-18 14:25:00,108.96,108.97,108.76,108.88,17739.0,99.4361,99.4453,99.2536,99.3631,17739.0
2021-11-18 14:30:00,108.86,109.09,108.77,108.88,43840.0,99.3449,99.5548,99.2628,99.3631,43840.0
2021-11-18 14:35:00,108.88,109.32,108.8,109.32,106591.0,99.3631,99.7647,99.2901,99.7647,106591.0
2021-11-18 14:40:00,109.32,109.62,109.27,109.48,16402.0,99.7647,100.0385,99.719,99.9107,16402.0
2021-11-18 14:45:00,109.48,109.51,109.1,109.14,61515.0,99.9107,99.9381,99.5639,99.6004,61515.0
2021-11-18 14:50:00,109.17,109.5,109.04,109.42,59933.0,99.6278,99.9289,99.5092,99.8559,59933.0
2021-11-18 14:55:00,109.41,109.69,109.37,109.65,33669.0,99.8468,100.1023,99.8103,100.0658,33669.0
2021-11-18 15:00:00,109.65,109.65,109.32,109.43,87404.0,100.0658,100.0658,99.7647,99.8651,87404.0
2021-11-18 15:05:00,109.43,109.48,109.38,109.41,73217.0,99.8651,99.9107,99.8194,99.8468,73217.0
2021-11-18 15:10:00,109.44,109.48,109.24,109.29,82413.0,99.8742,99.9107,99.6917,99.7373,82413.0
2021-11-18 15:15:00,109.3,109.31,109.09,109.12,84391.0,99.7464,99.7556,99.5548,99.5822,84391.0
2021-11-18 15:20:00,109.12,109.31,109.0,109.31,129884.0,99.5822,99.7556,99.4726,99.7556,129884.0
2021-11-18 15:25:00,109.31,109.51,109.18,109.19,57336.0,99.7556,99.9381,99.6369,99.646,57336.0
2021-11-18 15:30:00,109.18,109.25,108.9,108.95,121657.0,99.6369,99.7008,99.3814,99.427,121657.0
2021-11-18 15:35:00,108.95,109.03,108.67,108.67,114347.0,99.427,99.5,99.1715,99.1715,114347.0
2021-11-18 15:40:00,108.68,108.85,108.58,108.67,190205.0,99.1806,99.3358,99.0894,99.1715,190205.0
2021-11-18 15:45:00,108.67,108.99,108.65,108.88,78431.0,99.1715,99.4635,99.1532,99.3631,78431.0
2021-11-18 15:50:00,108.86,108.97,108.79,108.85,64462.0,99.3449,99.4453,99.281,99.3358,64462.0
2021-11-18 15:55:00,108.85,109.03,108.81,109.01,148110.0,99.3358,99.5,99.2993,99.4818,148110.0
2021-11-19 09:30:00,109.38,109.77,108.56,109.66,160299.0,99.8194,100.1753,99.0711,100.075,160299.0
2021-11-19 09:35:00,109.53,110.25,109.21,109.61,33987.0,99.9563,100.6134,99.6643,100.0293,33987.0
2021-11-19 09:40:00,109.61,110.06,109.32,109.69,21518.0,100.0293,100.44,99.7647,100.1023,21518.0
2021-11-19 09:45:00,109.62,109.93,109.33,109.68,47572.0,100.0385,100.3214,99.7738,100.0932,47572.0
2021-11-19 09:50:00,109.65,109.78,109.22,109.68,29540.0,100.0658,100.1845,99.6734,100.0932,29540.0
2021-11-19 09:55:00,109.63,109.74,109.24,109.37,85116.0,100.0476,100.148,99.6917,99.8103,85116.0
2021-11-19 10:00:00,109.43,109.49,108.65,108.73,37769.0,99.8651,99.9198,99.1532,99.2262,37769.0
2021-11-19 10:05:00,108.77,109.6,108.77,109.39,23231.0,99.2628,100.0202,99.2628,99.8286,23231.0
2021-11-19 10:10:00,109.37,109.65,109.26,109.62,43367.0,99.8103,100.0658,99.7099,100.0385,43367.0
2021-11-19 10:15:00,109.59,109.63,109.36,109.45,15429.0,100.0111,100.0476,99.8012,99.8833,15429.0
2021-11-19 10:20:00,109.53,109.67,109.37,109.56,20086.0,99.9563,100.0841,99.8103,99.9837,20086.0
2021-11-19 10:25:00,109.56,109.74,109.48,109.52,18634.0,99.9837,100.148,99.9107,99.9472,18634.0
2021-11-19 10:30:00,109.53,109.7,109.35,109.68,53752.0,99.9563,100.1115,99.7921,100.0932,53752.0
2021-11-19 10:35:00,109.7,109.86,109.46,109.5,32752.0,100.1115,100.2575,99.8924,99.9289,32752.0
2021-11-19 10:40:00,109.5,109.54,109.28,109.52,20473.0,99.9289,99.9654,99.7282,99.9472,20473.0
2021-11-19 10:45:00,109.5,109.59,109.45,109.53,10645.0,99.9289,100.0111,99.8833,99.9563,10645.0
2021-11-19 10:50:00,109.53,109.62,109.37,109.44,30339.0,99.9563,100.0385,99.8103,99.8742,30339.0
2021-11-19 10:55:00,109.47,109.5,109.1,109.31,41760.0,99.9016,99.9289,99.5639,99.7556,41760.0
2021-11-19 11:00:00,109.31,109.63,109.26,109.56,23244.0,99.7556,100.0476,99.7099,99.9837,23244.0
2021-11-19 11:05:00,109.59,109.69,109.34,109.38,20459.0,100.0111,100.1023,99.7829,99.8194,20459.0
2021-11-19 11:10:00,109.38,109.6,109.3,109.44,14513.0,99.8194,100.0202,99.7464,99.8742,14513.0
2021-11-19 11:15:00,109.49,109.61,109.43,109.54,18954.0,99.9198,100.0293,99.8651,99.9654,18954.0
2021-11-19 11:20:00,109.57,109.69,109.43,109.43,24820.0,99.9928,100.1023,99.8651,99.8651,24820.0
2021-11-19 11:25:00,109.45,109.63,109.43,109.48,21347.0,99.8833,100.0476,99.8651,99.9107,21347.0
2021-11-19 11:30:00,109.56,109.56,109.44,109.51,13439.0,99.9837,99.9837,99.8742,99.9381,13439.0
2021-11-19 11:35:00,109.55,109.61,109.48,109.48,14618.0,99.9746,100.0293,99.9107,99.9107,14618.0
2021-11-19 11:40:00,109.5,109.75,109.46,109.7,29811.0,99.9289,100.1571,99.8924,100.1115,29811.0
2021-11-19 11:45:00,109.7,109.78,109.63,109.7,18895.0,100.1115,100.1845,100.0476,100.1115,18895.0
2021-11-19 11:50:00,109.72,109.92,109.71,109.89,15095.0,100.1297,100.3122,100.1206,100.2849,15095.0
2021-11-19 11:55:00,109.91,109.99,109.75,109.87,31201.0,100.3031,100.3761,100.1571,100.2666,31201.0
2021-11-19 12:00:00,109.93,110.11,109.87,109.89,19396.0,100.3214,100.4856,100.2666,100.2849,19396.0
2021-11-19 12:05:00,109.89,110.18,109.88,110.03,27294.0,100.2849,100.5495,100.2757,100.4126,27294.0
2021-11-19 12:10:00,109.96,110.13,109.94,110.07,39245.0,100.3487,100.5039,100.3305,100.4491,39245.0
2021-11-19 12:15:00,110.05,110.25,110.05,110.2,15580.0,100.4309,100.6134,100.4309,100.5678,15580.0
2021-11-19 12:20:00,110.2,110.28,110.16,110.2,11755.0,100.5678,100.6408,100.5313,100.5678,11755.0
2021-11-19 12:25:00,110.23,110.29,110.16,110.27,15998.0,100.5951,100.6499,100.5313,100.6316,15998.0
2021-11-19 12:30:00,110.27,110.39,110.21,110.3,12000.0,100.6316,100.7412,100.5769,100.659,12000.0
2021-11-19 12:35:00,110.28,110.5,110.24,110.42,19693.0,100.6408,100.8415,100.6043,100.7685,19693.0
2021-11-19 12:40:00,110.4,110.53,110.37,110.41,16428.0,100.7503,100.8689,100.7229,100.7594,16428.0
2021-11-19 12:45:00,110.42,110.5,110.34,110.34,13796.0,100.7685,100.8415,100.6955,100.6955,13796.0
2021-11-19 12:50:00,110.34,110.57,110.34,110.48,16995.0,100.6955,100.9054,100.6955,100.8233,16995.0
2021-11-19 12:55:00,110.5,110.84,110.48,110.75,34486.0,100.8415,101.1518,100.8233,101.0697,34486.0
2021-11-19 13:00:00,110.75,110.95,110.73,110.92,51051.0,101.0697,101.2522,101.0514,101.2248,51051.0
2021-11-19 13:05:00,110.94,111.04,110.5,110.5,28969.0,101.2431,101.3343,100.8415,100.8415,28969.0
2021-11-19 13:10:00,110.58,110.61,110.45,110.51,25553.0,100.9145,100.9419,100.7959,100.8507,25553.0
2021-11-19 13:15:00,110.56,110.68,110.44,110.68,12454.0,100.8963,101.0058,100.7868,101.0058,12454.0
2021-11-19 13:20:00,110.66,110.67,110.4,110.4,20101.0,100.9876,100.9967,100.7503,100.7503,20101.0
2021-11-19 13:25:00,110.38,110.39,110.22,110.28,17908.0,100.732,100.7412,100.586,100.6408,17908.0
2021-11-19 13:30:00,110.31,110.33,110.19,110.19,14154.0,100.6681,100.6864,100.5586,100.5586,14154.0
2021-11-19 13:35:00,110.19,110.32,110.15,110.21,20758.0,100.5586,100.6773,100.5221,100.5769,20758.0
2021-11-19 13:40:00,110.2,110.28,110.09,110.14,22939.0,100.5678,100.6408,100.4674,100.513,22939.0
2021-11-19 13:45:00,110.14,110.14,109.97,109.99,26973.0,100.513,100.513,100.3579,100.3761,26973.0
2021-11-19 13:50:00,110.01,110.08,109.98,110.05,22345.0,100.3944,100.4582,100.367,100.4309,22345.0
2021-11-19 13:55:00,110.04,110.17,110.04,110.13,24779.0,100.4217,100.5404,100.4217,100.5039,24779.0
2021-11-19 14:00:00,110.13,110.13,110.0,110.07,14823.0,100.5039,100.5039,100.3852,100.4491,14823.0
2021-11-19 14:05:00,110.04,110.29,110.0,110.26,20229.0,100.4217,100.6499,100.3852,100.6225,20229.0
2021-11-19 14:10:00,110.24,110.33,110.22,110.24,19726.0,100.6043,100.6864,100.586,100.6043,19726.0
2021-11-19 14:15:00,110.24,110.44,110.23,110.44,20324.0,100.6043,100.7868,100.5951,100.7868,20324.0
2021-11-19 14:20:00,110.42,110.42,110.23,110.26,20098.0,100.7685,100.7685,100.5951,100.6225,20098.0
2021-11-19 14:25:00,110.26,110.3,110.19,110.3,15393.0,100.6225,100.659,100.5586,100.659,15393.0
2021-11-19 14:30:00,110.29,110.32,110.07,110.18,25790.0,100.6499,100.6773,100.4491,100.5495,25790.0
2021-11-19 14:35:00,110.18,110.23,109.99,110.0,14174.0,100.5495,100.5951,100.3761,100.3852,14174.0
2021-11-19 14:40:00,110.0,110.12,109.94,110.12,17677.0,100.3852,100.4948,100.3305,100.4948,17677.0
2021-11-19 14:45:00,110.11,110.27,110.11,110.17,24195.0,100.4856,100.6316,100.4856,100.5404,24195.0
2021-11-19 14:50:00,110.18,110.21,110.01,110.03,16983.0,100.5495,100.5769,100.3944,100.4126,16983.0
2021-11-19 14:55:00,110.03,110.15,110.0,110.11,27698.0,100.4126,100.5221,100.3852,100.4856,27698.0
2021-11-19 15:00:00,110.11,110.17,110.03,110.06,18517.0,100.4856,100.5404,100.4126,100.44,18517.0
2021-11-19 15:05:00,110.06,110.15,110.0,110.14,22689.0,100.44,100.5221,100.3852,100.513,22689.0
2021-11-19 15:10:00,110.14,110.14,110.0,110.03,25315.0,100.513,100.513,100.3852,100.4126,25315.0
2021-11-19 15:15:00,110.03,110.09,109.91,109.92,40679.0,100.4126,100.4674,100.3031,100.3122,40679.0
2021-11-19 15:20:00,109.91,109.96,109.81,109.95,25564.0,100.3031,100.3487,100.2118,100.3396,25564.0
2021-11-19 15:25:00,109.95,110.02,109.89,109.91,21510.0,100.3396,100.4035,100.2849,100.3031,21510.0
2021-11-19 15:30:00,109.92,110.06,109.91,109.94,29438.0,100.3122,100.44,100.3031,100.3305,29438.0
2021-11-19 15:35:00,109.94,109.99,109.87,109.88,33234.0,100.3305,100.3761,100.2666,100.2757,33234.0
2021-11-19 15:40:00,109.87,109.98,109.87,109.96,40738.0,100.2666,100.367,100.2666,100.3487,40738.0
2021-11-19 15:45:00,109.96,110.04,109.94,109.97,43613.0,100.3487,100.4217,100.3305,100.3579,43613.0
2021-11-19 15:50:00,109.98,110.01,109.84,109.91,65677.0,100.367,100.3944,100.2392,100.3031,65677.0
2021-11-19 15:55:00,109.89,110.05,109.88,109.94,183719.0,100.2849,100.4309,100.2757,100.3305,183719.0
2021-11-22 09:30:00,110.11,111.04,109.83,110.04,97373.0,100.4856,101.3343,100.2301,100.4217,97373.0
2021-11-22 09:35:00,110.06,111.63,109.89,111.3,58881.0,100.44,101.8728,100.2849,101.5716,58881.0
2021-11-22 09:40:00,111.28,111.8,111.18,111.6,48307.0,101.5534,102.0279,101.4621,101.8454,48307.0
2021-11-22 09:45:00,111.58,111.64,110.32,110.55,93100.0,101.8271,101.8819,100.6773,100.8872,93100.0
2021-11-22 09:50:00,110.48,110.9,110.15,110.9,20532.0,100.8233,101.2066,100.5221,101.2066,20532.0
2021-11-22 09:55:00,110.84,111.4,110.66,111.34,38373.0,101.1518,101.6629,100.9876,101.6081,38373.0
2021-11-22 10:00:00,111.34,111.64,111.17,111.33,41915.0,101.6081,101.8819,101.453,101.599,41915.0
2021-11-22 10:05:00,111.25,111.5,111.25,111.35,27679.0,101.526,101.7541,101.526,101.6172,27679.0
2021-11-22 10:10:00,111.3,111.41,111.08,111.08,30831.0,101.5716,101.672,101.3708,101.3708,30831.0
2021-11-22 10:15:00,111.11,111.12,110.73,110.88,24793.0,101.3982,101.4073,101.0514,101.1883,24793.0
2021-11-22 10:20:00,110.84,110.84,110.36,110.36,33783.0,101.1518,101.1518,100.7138,100.7138,33783.0
2021-11-22 10:25:00,110.41,110.55,110.32,110.47,41769.0,100.7594,100.8872,100.6773,100.8142,41769.0
2021-11-22 10:30:00,110.47,110.62,110.25,110.28,42990.0,100.8142,100.951,100.6134,100.6408,42990.0
2021-11-22 10:35:00,110.29,110.29,109.64,109.78,24024.0,100.6499,100.6499,100.0567,100.1845,24024.0
2021-11-22 10:40:00,109.68,109.73,109.22,109.22,24976.0,100.0932,100.1388,99.6734,99.6734,24976.0
2021-11-22 10:45:00,109.18,109.18,108.7,108.7,19061.0,99.6369,99.6369,99.1989,99.1989,19061.0
2021-11-22 10:50:00,108.72,108.75,108.07,108.08,25936.0,99.2171,99.2445,98.6239,98.6331,25936.0
2021-11-22 10:55:00,108.12,108.27,107.96,108.04,55441.0,98.6696,98.8065,98.5235,98.5966,55441.0
2021-11-22 11:00:00,108.05,108.5,108.02,108.02,32377.0,98.6057,99.0164,98.5783,98.5783,32377.0
2021-11-22 11:05:00,108.02,108.31,107.93,108.07,20622.0,98.5783,98.843,98.4962,98.6239,20622.0
2021-11-22 11:10:00,108.02,108.06,107.76,107.87,25063.0,98.5783,98.6148,98.341,98.4414,25063.0
2021-11-22 11:15:00,107.85,108.37,107.78,108.29,21782.0,98.4232,98.8977,98.3593,98.8247,21782.0
2021-11-22 11:20:00,108.29,108.31,108.06,108.29,27914.0,98.8247,98.843,98.6148,98.8247,27914.0
2021-11-22 11:25:00,108.31,108.32,107.91,108.19,52349.0,98.843,98.8521,98.4779,98.7334,52349.0
2021-11-22 11:30:00,108.2,108.32,107.96,108.01,14755.0,98.7426,98.8521,98.5235,98.5692,14755.0
2021-11-22 11:35:00,108.06,108.27,107.89,108.0,34545.0,98.6148,98.8065,98.4597,98.5601,34545.0
2021-11-22 11:40:00,108.05,108.31,108.04,108.26,64652.0,98.6057,98.843,98.5966,98.7973,64652.0
2021-11-22 11:45:00,108.2,108.32,107.88,108.09,17011.0,98.7426,98.8521,98.4505,98.6422,17011.0
2021-11-22 11:50:00,108.13,108.15,107.54,107.54,27652.0,98.6787,98.6969,98.1403,98.1403,27652.0
2021-11-22 11:55:00,107.63,107.77,107.5,107.7,55970.0,98.2224,98.3502,98.1038,98.2863,55970.0
2021-11-22 12:00:00,107.71,107.93,107.48,107.89,38423.0,98.2954,98.4962,98.0855,98.4597,38423.0
2021-11-22 12:05:00,107.9,108.04,107.35,107.42,39677.0,98.4688,98.5966,97.9669,98.0307,39677.0
2021-11-22 12:10:00,107.36,107.58,107.33,107.46,30403.0,97.976,98.1768,97.9486,98.0673,30403.0
2021-11-22 12:15:00,107.45,107.66,107.41,107.59,34183.0,98.0581,98.2498,98.0216,98.1859,34183.0
2021-11-22 12:20:00,107.57,107.64,107.41,107.49,16501.0,98.1676,98.2315,98.0216,98.0946,16501.0
2021-11-22 12:25:00,107.46,107.87,107.46,107.85,20419.0,98.0673,98.4414,98.0673,98.4232,20419.0
2021-11-22 12:30:00,107.85,108.06,107.79,107.94,22617.0,98.4232,98.6148,98.3684,98.5053,22617.0
2021-11-22 12:35:00,107.95,108.01,107.57,107.68,82472.0,98.5144,98.5692,98.1676,98.268,82472.0
2021-11-22 12:40:00,107.66,108.17,107.64,107.98,39690.0,98.2498,98.7152,98.2315,98.5418,39690.0
2021-11-22 12:45:00,107.96,108.03,107.77,107.8,55456.0,98.5235,98.5874,98.3502,98.3775,55456.0
2021-11-22 12:50:00,107.76,107.83,107.6,107.76,39739.0,98.341,98.4049,98.195,98.341,39739.0
2021-11-22 12:55:00,107.8,107.99,107.69,107.7,19176.0,98.3775,98.5509,98.2771,98.2863,19176.0
2021-11-22 13:00:00,107.72,107.88,107.59,107.66,23227.0,98.3045,98.4505,98.1859,98.2498,23227.0
2021-11-22 13:05:00,107.67,107.84,107.66,107.78,17539.0,98.2589,98.414,98.2498,98.3593,17539.0
2021-11-22 13:10:00,107.77,107.81,107.55,107.63,21338.0,98.3502,98.3867,98.1494,98.2224,21338.0
2021-11-22 13:15:00,107.65,108.0,107.62,107.97,37768.0,98.2406,98.5601,98.2133,98.5327,37768.0
2021-11-22 13:20:00,107.95,107.98,107.8,107.94,38775.0,98.5144,98.5418,98.3775,98.5053,38775.0
2021-11-22 13:25:00,107.94,108.1,107.86,108.06,39591.0,98.5053,98.6513,98.4323,98.6148,39591.0
2021-11-22 13:30:00,108.08,108.18,107.84,107.84,55078.0,98.6331,98.7243,98.414,98.414,55078.0
2021-11-22 13:35:00,107.83,107.91,107.54,107.58,33513.0,98.4049,98.4779,98.1403,98.1768,33513.0
2021-11-22 13:40:00,107.58,107.83,107.56,107.8,33445.0,98.1768,98.4049,98.1585,98.3775,33445.0
2021-11-22 13:45:00,107.78,107.96,107.63,107.86,39871.0,98.3593,98.5235,98.2224,98.4323,39871.0
2021-11-22 13:50:00,107.8,107.92,107.61,107.87,28869.0,98.3775,98.487,98.2041,98.4414,28869.0
2021-11-22 13:55:00,107.87,107.97,107.77,107.89,38910.0,98.4414,98.5327,98.3502,98.4597,38910.0
2021-11-22 14:00:00,107.9,108.21,107.8,108.08,41026.0,98.4688,98.7517,98.3775,98.6331,41026.0
2021-11-22 14:05:00,108.05,108.46,108.05,108.46,48721.0,98.6057,98.9798,98.6057,98.9798,48721.0
2021-11-22 14:10:00,108.45,108.51,108.31,108.39,43212.0,98.9707,99.0255,98.843,98.916,43212.0
2021-11-22 14:15:00,108.36,108.69,108.36,108.61,48683.0,98.8886,99.1897,98.8886,99.1167,48683.0
2021-11-22 14:20:00,108.61,108.76,108.44,108.75,36993.0,99.1167,99.2536,98.9616,99.2445,36993.0
2021-11-22 14:25:00,108.67,108.81,108.63,108.69,42513.0,99.1715,99.2993,99.135,99.1897,42513.0
2021-11-22 14:30:00,108.69,108.83,108.63,108.8,39534.0,99.1897,99.3175,99.135,99.2901,39534.0
2021-11-22 14:35:00,108.8,108.89,108.55,108.8,47574.0,99.2901,99.3723,99.062,99.2901,47574.0
2021-11-22 14:40:00,108.8,109.03,108.77,109.03,51962.0,99.2901,99.5,99.2628,99.5,51962.0
2021-11-22 14:45:00,109.04,109.28,109.0,109.11,49504.0,99.5092,99.7282,99.4726,99.573,49504.0
2021-11-22 14:50:00,109.11,109.36,109.11,109.21,46976.0,99.573,99.8012,99.573,99.6643,46976.0
2021-11-22 14:55:00,109.22,109.26,109.08,109.12,46452.0,99.6734,99.7099,99.5457,99.5822,46452.0
2021-11-22 15:00:00,109.12,109.13,108.82,108.9,47832.0,99.5822,99.5913,99.3084,99.3814,47832.0
2021-11-22 15:05:00,108.9,109.06,108.69,108.77,67381.0,99.3814,99.5274,99.1897,99.2628,67381.0
2021-11-22 15:10:00,108.76,108.84,108.71,108.76,72725.0,99.2536,99.3266,99.208,99.2536,72725.0
2021-11-22 15:15:00,108.77,108.81,108.62,108.74,64791.0,99.2628,99.2993,99.1259,99.2354,64791.0
2021-11-22 15:20:00,108.76,108.81,108.59,108.61,52306.0,99.2536,99.2993,99.0985,99.1167,52306.0
2021-11-22 15:25:00,108.61,108.8,108.49,108.56,132750.0,99.1167,99.2901,99.0072,99.0711,132750.0
2021-11-22 15:30:00,108.58,108.67,108.37,108.49,90957.0,99.0894,99.1715,98.8977,99.0072,90957.0
2021-11-22 15:35:00,108.51,108.79,108.48,108.63,83545.0,99.0255,99.281,98.9981,99.135,83545.0
2021-11-22 15:40:00,108.63,108.67,108.42,108.47,98828.0,99.135,99.1715,98.9433,98.989,98828.0
2021-11-22 15:45:00,108.48,108.65,108.35,108.37,125474.0,98.9981,99.1532,98.8795,98.8977,125474.0
2021-11-22 15:50:00,108.39,108.62,108.21,108.23,274639.0,98.916,99.1259,98.7517,98.7699,274639.0
2021-11-22 15:55:00,108.21,108.26,107.88,107.9,457765.0,98.7517,98.7973,98.4505,98.4688,457765.0
2021-11-23 09:30:00,108.51,108.52,107.35,108.23,82975.0,99.0255,99.0346,97.9669,98.7699,82975.0
2021-11-23 09:35:00,108.23,108.25,107.51,107.93,26368.0,98.7699,98.7882,98.1129,98.4962,26368.0
2021-11-23 09:40:00,107.91,107.98,107.33,107.51,34415.0,98.4779,98.5418,97.9486,98.1129,34415.0
2021-11-23 09:45:00,107.46,107.46,107.09,107.15,27733.0,98.0673,98.0673,97.7296,97.7843,27733.0
2021-11-23 09:50:00,107.21,107.67,107.2,107.67,20917.0,97.8391,98.2589,97.83,98.2589,20917.0
2021-11-23 09:55:00,107.54,108.02,107.5,107.95,15758.0,98.1403,98.5783,98.1038,98.5144,15758.0
2021-11-23 10:00:00,107.87,107.95,107.7,107.76,24460.0,98.4414,98.5144,98.2863,98.341,24460.0
2021-11-23 10:05:00,107.76,107.8,107.21,107.35,17321.0,98.341,98.3775,97.8391,97.9669,17321.0
2021-11-23 10:10:00,107.28,107.72,107.28,107.47,28731.0,97.903,98.3045,97.903,98.0764,28731.0
2021-11-23 10:15:00,107.44,107.85,107.43,107.64,26347.0,98.049,98.4232,98.0399,98.2315,26347.0
2021-11-23 10:20:00,107.69,107.83,107.43,107.43,14993.0,98.2771,98.4049,98.0399,98.0399,14993.0
2021-11-23 10:25:00,107.45,107.45,106.92,107.07,19404.0,98.0581,98.0581,97.5745,97.7113,19404.0
2021-11-23 10:30:00,107.0,107.21,106.92,106.95,17346.0,97.6475,97.8391,97.5745,97.6018,17346.0
2021-11-23 10:35:00,107.01,107.01,106.64,106.74,7661.0,97.6566,97.6566,97.3189,97.4102,7661.0
2021-11-23 10:40:00,106.77,107.31,106.74,107.08,24279.0,97.4376,97.9304,97.4102,97.7205,24279.0
2021-11-23 10:45:00,107.04,107.49,107.04,107.48,11832.0,97.684,98.0946,97.684,98.0855,11832.0
2021-11-23 10:50:00,107.5,107.55,107.25,107.42,22437.0,98.1038,98.1494,97.8756,98.0307,22437.0
2021-11-23 10:55:00,107.48,107.55,107.32,107.32,32569.0,98.0855,98.1494,97.9395,97.9395,32569.0
2021-11-23 11:00:00,107.29,107.61,107.02,107.53,30599.0,97.9121,98.2041,97.6657,98.1311,30599.0
2021-11-23 11:05:00,107.54,107.57,107.26,107.45,18187.0,98.1403,98.1676,97.8847,98.0581,18187.0
2021-11-23 11:10:00,107.5,107.69,107.4,107.67,31636.0,98.1038,98.2771,98.0125,98.2589,31636.0
2021-11-23 11:15:00,107.67,107.7,107.5,107.63,32000.0,98.2589,98.2863,98.1038,98.2224,32000.0
2021-11-23 11:20:00,107.6,107.82,107.6,107.73,47999.0,98.195,98.3958,98.195,98.3137,47999.0
2021-11-23 11:25:00,107.79,108.01,107.75,107.91,39150.0,98.3684,98.5692,98.3319,98.4779,39150.0
2021-11-23 11:30:00,107.87,108.13,107.87,108.13,13532.0,98.4414,98.6787,98.4414,98.6787,13532.0
2021-11-23 11:35:00,108.1,108.13,107.79,107.88,18931.0,98.6513,98.6787,98.3684,98.4505,18931.0
2021-11-23 11:40:00,107.91,108.03,107.81,107.89,12456.0,98.4779,98.5874,98.3867,98.4597,12456.0
2021-11-23 11:45:00,107.89,108.05,107.79,108.0,10913.0,98.4597,98.6057,98.3684,98.5601,10913.0
2021-11-23 11:50:00,108.0,108.04,107.8,107.87,38178.0,98.5601,98.5966,98.3775,98.4414,38178.0
2021-11-23 11:55:00,107.83,107.87,107.68,107.81,31570.0,98.4049,98.4414,98.268,98.3867,31570.0
2021-11-23 12:00:00,107.85,108.01,107.74,107.81,14971.0,98.4232,98.5692,98.3228,98.3867,14971.0
2021-11-23 12:05:00,107.8,107.87,107.73,107.85,22135.0,98.3775,98.4414,98.3137,98.4232,22135.0
2021-11-23 12:10:00,107.85,107.93,107.79,107.79,30462.0,98.4232,98.4962,98.3684,98.3684,30462.0
2021-11-23 12:15:00,107.82,107.93,107.77,107.85,21426.0,98.3958,98.4962,98.3502,98.4232,21426.0
2021-11-23 12:20:00,107.78,108.14,107.78,108.06,16438.0,98.3593,98.6878,98.3593,98.6148,16438.0
2021-11-23 12:25:00,108.14,108.19,108.01,108.12,18487.0,98.6878,98.7334,98.5692,98.6696,18487.0
2021-11-23 12:30:00,108.12,108.39,108.12,108.34,10145.0,98.6696,98.916,98.6696,98.8703,10145.0
2021-11-23 12:35:00,108.34,108.34,108.12,108.14,15024.0,98.8703,98.8703,98.6696,98.6878,15024.0
2021-11-23 12:40:00,108.12,108.33,108.09,108.33,11960.0,98.6696,98.8612,98.6422,98.8612,11960.0
2021-11-23 12:45:00,108.29,108.31,108.17,108.26,14614.0,98.8247,98.843,98.7152,98.7973,14614.0
2021-11-23 12:50:00,108.26,108.38,108.26,108.31,14071.0,98.7973,98.9068,98.7973,98.843,14071.0
2021-11-23 12:55:00,108.28,108.31,108.19,108.25,16265.0,98.8156,98.843,98.7334,98.7882,16265.0
2021-11-23 13:00:00,108.25,108.4,108.2,108.23,12835.0,98.7882,98.9251,98.7426,98.7699,12835.0
2021-11-23 13:05:00,108.23,108.39,108.22,108.31,13697.0,98.7699,98.916,98.7608,98.843,13697.0
2021-11-23 13:10:00,108.34,108.5,108.31,108.5,8501.0,98.8703,99.0164,98.843,99.0164,8501.0
2021-11-23 13:15:00,108.5,108.6,108.5,108.55,8599.0,99.0164,99.1076,99.0164,99.062,8599.0
2021-11-23 13:20:00,108.55,108.96,108.55,108.93,31417.0,99.062,99.4361,99.062,99.4088,31417.0
2021-11-23 13:25:00,108.93,108.98,108.82,108.95,16862.0,99.4088,99.4544,99.3084,99.427,16862.0
2021-11-23 13:30:00,108.93,109.04,108.71,108.73,13238.0,99.4088,99.5092,99.208,99.2262,13238.0
2021-11-23 13:35:00,108.73,108.76,108.66,108.73,12319.0,99.2262,99.2536,99.1624,99.2262,12319.0
2021-11-23 13:40:00,108.73,108.78,108.65,108.77,14128.0,99.2262,99.2719,99.1532,99.2628,14128.0
2021-11-23 13:45:00,108.78,109.04,108.76,108.87,21261.0,99.2719,99.5092,99.2536,99.354,21261.0
2021-11-23 13:50:00,108.91,108.91,108.7,108.82,22510.0,99.3905,99.3905,99.1989,99.3084,22510.0
2021-11-23 13:55:00,108.82,108.84,108.66,108.73,17413.0,99.3084,99.3266,99.1624,99.2262,17413.0
2021-11-23 14:00:00,108.73,108.75,108.57,108.64,21123.0,99.2262,99.2445,99.0802,99.1441,21123.0
2021-11-23 14:05:00,108.66,108.7,108.45,108.52,18927.0,99.1624,99.1989,98.9707,99.0346,18927.0
2021-11-23 14:10:00,108.47,108.47,108.33,108.43,9209.0,98.989,98.989,98.8612,98.9525,9209.0
2021-11-23 14:15:00,108.43,108.43,108.07,108.1,27592.0,98.9525,98.9525,98.6239,98.6513,27592.0
2021-11-23 14:20:00,108.11,108.2,108.05,108.11,16537.0,98.6604,98.7426,98.6057,98.6604,16537.0
2021-11-23 14:25:00,108.09,108.26,108.09,108.22,19029.0,98.6422,98.7973,98.6422,98.7608,19029.0
2021-11-23 14:30:00,108.22,108.37,108.15,108.3,53412.0,98.7608,98.8977,98.6969,98.8338,53412.0
2021-11-23 14:35:00,108.28,108.42,108.19,108.25,59146.0,98.8156,98.9433,98.7334,98.7882,59146.0
2021-11-23 14:40:00,108.25,108.59,108.24,108.59,20770.0,98.7882,99.0985,98.7791,99.0985,20770.0
2021-11-23 14:45:00,108.61,108.73,108.57,108.7,13529.0,99.1167,99.2262,99.0802,99.1989,13529.0
2021-11-23 14:50:00,108.7,108.72,108.56,108.71,12080.0,99.1989,99.2171,99.0711,99.208,12080.0
2021-11-23 14:55:00,108.67,108.71,108.59,108.67,12668.0,99.1715,99.208,99.0985,99.1715,12668.0
2021-11-23 15:00:00,108.64,108.67,108.41,108.46,19593.0,99.1441,99.1715,98.9342,98.9798,19593.0
2021-11-23 15:05:00,108.47,108.67,108.44,108.64,16226.0,98.989,99.1715,98.9616,99.1441,16226.0
2021-11-23 15:10:00,108.61,108.61,108.19,108.39,21208.0,99.1167,99.1167,98.7334,98.916,21208.0
2021-11-23 15:15:00,108.4,108.5,108.37,108.4,21668.0,98.9251,99.0164,98.8977,98.9251,21668.0
2021-11-23 15:20:00,108.42,108.44,108.25,108.34,25247.0,98.9433,98.9616,98.7882,98.8703,25247.0
2021-11-23 15:25:00,108.35,108.42,108.18,108.23,22138.0,98.8795,98.9433,98.7243,98.7699,22138.0
2021-11-23 15:30:00,108.23,108.46,108.23,108.32,24480.0,98.7699,98.9798,98.7699,98.8521,24480.0
2021-11-23 15:35:00,108.33,108.5,108.23,108.43,33910.0,98.8612,99.0164,98.7699,98.9525,33910.0
2021-11-23 15:40:00,108.43,108.6,108.4,108.44,34671.0,98.9525,99.1076,98.9251,98.9616,34671.0
2021-11-23 15:45:00,108.44,108.51,108.33,108.34,45401.0,98.9616,99.0255,98.8612,98.8703,45401.0
2021-11-23 15:50:00,108.36,108.54,108.11,108.16,104701.0,98.8886,99.0529,98.6604,98.7061,104701.0
2021-11-23 15:55:00,108.17,108.75,108.16,108.7,266572.0,98.7152,99.2445,98.7061,99.1989,266572.0
2021-11-24 09:30:00,107.99,108.82,107.65,108.51,39727.0,98.5509,99.3084,98.2406,99.0255,39727.0
2021-11-24 09:35:00,108.6,109.17,108.34,108.96,27671.0,99.1076,99.6278,98.8703,99.4361,27671.0
2021-11-24 09:40:00,108.89,109.7,108.85,109.55,25061.0,99.3723,100.1115,99.3358,99.9746,25061.0
2021-11-24 09:45:00,109.54,109.77,109.23,109.4,47217.0,99.9654,100.1753,99.6825,99.8377,47217.0
2021-11-24 09:50:00,109.41,109.82,109.14,109.69,33278.0,99.8468,100.221,99.6004,100.1023,33278.0
2021-11-24 09:55:00,109.59,109.82,109.47,109.82,56204.0,100.0111,100.221,99.9016,100.221,56204.0
2021-11-24 10:00:00,109.78,110.83,109.73,109.88,127241.0,100.1845,101.1427,100.1388,100.2757,127241.0
2021-11-24 10:05:00,109.92,111.01,109.73,110.94,131006.0,100.3122,101.307,100.1388,101.2431,131006.0
2021-11-24 10:10:00,110.95,110.95,110.35,110.61,47559.0,101.2522,101.2522,100.7046,100.9419,47559.0
2021-11-24 10:15:00,110.66,110.67,109.91,110.0,61513.0,100.9876,100.9967,100.3031,100.3852,61513.0
2021-11-24 10:20:00,110.03,110.31,109.75,110.03,27343.0,100.4126,100.6681,100.1571,100.4126,27343.0
2021-11-24 10:25:00,109.97,109.99,109.49,109.66,40490.0,100.3579,100.3761,99.9198,100.075,40490.0
2021-11-24 10:30:00,109.64,109.98,109.49,109.92,30937.0,100.0567,100.367,99.9198,100.3122,30937.0
2021-11-24 10:35:00,109.92,110.23,109.84,110.17,35344.0,100.3122,100.5951,100.2392,100.5404,35344.0
2021-11-24 10:40:00,110.23,110.24,109.8,109.81,26978.0,100.5951,100.6043,100.2027,100.2118,26978.0
2021-11-24 10:45:00,109.73,109.9,109.67,109.84,17010.0,100.1388,100.294,100.0841,100.2392,17010.0
2021-11-24 10:50:00,109.84,110.23,109.84,110.2,16687.0,100.2392,100.5951,100.2392,100.5678,16687.0
2021-11-24 10:55:00,110.2,110.26,109.65,109.65,23635.0,100.5678,100.6225,100.0658,100.0658,23635.0
2021-11-24 11:00:00,109.66,109.85,109.59,109.82,23816.0,100.075,100.2484,100.0111,100.221,23816.0
2021-11-24 11:05:00,109.79,109.82,109.43,109.57,27915.0,100.1936,100.221,99.8651,99.9928,27915.0
2021-11-24 11:10:00,109.52,110.39,109.49,110.36,40131.0,99.9472,100.7412,99.9198,100.7138,40131.0
2021-11-24 11:15:00,110.34,110.36,109.93,110.0,29076.0,100.6955,100.7138,100.3214,100.3852,29076.0
2021-11-24 11:20:00,110.01,110.03,109.89,109.96,36408.0,100.3944,100.4126,100.2849,100.3487,36408.0
2021-11-24 11:25:00,109.98,110.19,109.62,110.15,25736.0,100.367,100.5586,100.0385,100.5221,25736.0
2021-11-24 11:30:00,110.15,110.27,109.9,109.96,33857.0,100.5221,100.6316,100.294,100.3487,33857.0
2021-11-24 11:35:00,109.98,109.99,109.72,109.97,16610.0,100.367,100.3761,100.1297,100.3579,16610.0
2021-11-24 11:40:00,109.97,110.17,109.8,110.16,48487.0,100.3579,100.5404,100.2027,100.5313,48487.0
2021-11-24 11:45:00,110.14,110.18,110.05,110.06,10228.0,100.513,100.5495,100.4309,100.44,10228.0
2021-11-24 11:50:00,110.08,110.1,109.73,109.91,18283.0,100.4582,100.4765,100.1388,100.3031,18283.0
2021-11-24 11:55:00,109.92,109.92,109.72,109.72,13786.0,100.3122,100.3122,100.1297,100.1297,13786.0
2021-11-24 12:00:00,109.72,109.99,109.68,109.99,29310.0,100.1297,100.3761,100.0932,100.3761,29310.0
2021-11-24 12:05:00,109.99,110.26,109.95,110.01,33806.0,100.3761,100.6225,100.3396,100.3944,33806.0
2021-11-24 12:10:00,110.05,110.37,110.03,110.28,25077.0,100.4309,100.7229,100.4126,100.6408,25077.0
2021-11-24 12:15:00,110.28,110.32,110.14,110.17,11851.0,100.6408,100.6773,100.513,100.5404,11851.0
2021-11-24 12:20:00,110.16,110.18,109.65,109.69,16155.0,100.5313,100.5495,100.0658,100.1023,16155.0
2021-11-24 12:25:00,109.71,109.76,109.54,109.69,20257.0,100.1206,100.1662,99.9654,100.1023,20257.0
2021-11-24 12:30:00,109.65,109.77,109.61,109.71,9501.0,100.0658,100.1753,100.0293,100.1206,9501.0
2021-11-24 12:35:00,109.72,109.98,109.7,109.92,14044.0,100.1297,100.367,100.1115,100.3122,14044.0
2021-11-24 12:40:00,109.93,110.1,109.84,110.07,8343.0,100.3214,100.4765,100.2392,100.4491,8343.0
2021-11-24 12:45:00,110.03,110.06,109.92,109.98,11189.0,100.4126,100.44,100.3122,100.367,11189.0
2021-11-24 12:50:00,109.99,110.11,109.95,110.05,14050.0,100.3761,100.4856,100.3396,100.4309,14050.0
2021-11-24 12:55:00,110.06,110.15,109.99,110.01,12051.0,100.44,100.5221,100.3761,100.3944,12051.0
2021-11-24 13:00:00,110.02,110.13,109.91,110.09,17614.0,100.4035,100.5039,100.3031,100.4674,17614.0
2021-11-24 13:05:00,110.09,110.12,109.89,109.96,15154.0,100.4674,100.4948,100.2849,100.3487,15154.0
2021-11-24 13:10:00,109.99,110.13,109.8,110.12,17599.0,100.3761,100.5039,100.2027,100.4948,17599.0
2021-11-24 13:15:00,110.15,110.47,110.1,110.46,28643.0,100.5221,100.8142,100.4765,100.805,28643.0
2021-11-24 13:20:00,110.47,110.47,110.18,110.24,18475.0,100.8142,100.8142,100.5495,100.6043,18475.0
2021-11-24 13:25:00,110.24,110.37,110.16,110.33,23351.0,100.6043,100.7229,100.5313,100.6864,23351.0
2021-11-24 13:30:00,110.33,110.33,110.13,110.19,19390.0,100.6864,100.6864,100.5039,100.5586,19390.0
2021-11-24 13:35:00,110.19,110.32,110.02,110.32,113095.0,100.5586,100.6773,100.4035,100.6773,113095.0
2021-11-24 13:40:00,110.3,110.34,110.26,110.29,7487.0,100.659,100.6955,100.6225,100.6499,7487.0
2021-11-24 13:45:00,110.28,110.35,110.22,110.35,10763.0,100.6408,100.7046,100.586,100.7046,10763.0
2021-11-24 13:50:00,110.33,110.46,110.32,110.43,6539.0,100.6864,100.805,100.6773,100.7777,6539.0
2021-11-24 13:55:00,110.43,110.45,110.33,110.35,10677.0,100.7777,100.7959,100.6864,100.7046,10677.0
2021-11-24 14:00:00,110.37,110.59,110.24,110.24,26303.0,100.7229,100.9237,100.6043,100.6043,26303.0
2021-11-24 14:05:00,110.23,110.25,110.0,110.0,25114.0,100.5951,100.6134,100.3852,100.3852,25114.0
2021-11-24 14:10:00,109.98,110.05,109.86,110.05,10542.0,100.367,100.4309,100.2575,100.4309,10542.0
2021-11-24 14:15:00,110.07,110.17,110.05,110.12,21544.0,100.4491,100.5404,100.4309,100.4948,21544.0
2021-11-24 14:20:00,110.12,110.26,110.1,110.18,14062.0,100.4948,100.6225,100.4765,100.5495,14062.0
2021-11-24 14:25:00,110.18,110.29,110.15,110.23,19780.0,100.5495,100.6499,100.5221,100.5951,19780.0
2021-11-24 14:30:00,110.23,110.3,110.17,110.21,25644.0,100.5951,100.659,100.5404,100.5769,25644.0
2021-11-24 14:35:00,110.21,110.21,109.99,110.15,16717.0,100.5769,100.5769,100.3761,100.5221,16717.0
2021-11-24 14:40:00,110.15,110.18,110.02,110.17,7620.0,100.5221,100.5495,100.4035,100.5404,7620.0
2021-11-24 14:45:00,110.14,110.18,110.03,110.12,20750.0,100.513,100.5495,100.4126,100.4948,20750.0
2021-11-24 14:50:00,110.14,110.27,110.12,110.19,16101.0,100.513,100.6316,100.4948,100.5586,16101.0
2021-11-24 14:55:00,110.2,110.2,110.05,110.07,12433.0,100.5678,100.5678,100.4309,100.4491,12433.0
2021-11-24 15:00:00,110.06,110.12,110.02,110.11,19956.0,100.44,100.4948,100.4035,100.4856,19956.0
2021-11-24 15:05:00,110.11,110.29,110.11,110.27,31237.0,100.4856,100.6499,100.4856,100.6316,31237.0
2021-11-24 15:10:00,110.28,110.42,110.27,110.41,27287.0,100.6408,100.7685,100.6316,100.7594,27287.0
2021-11-24 15:15:00,110.42,110.45,110.31,110.32,17599.0,100.7685,100.7959,100.6681,100.6773,17599.0
2021-11-24 15:20:00,110.32,110.34,110.11,110.14,18047.0,100.6773,100.6955,100.4856,100.513,18047.0
2021-11-24 15:25:00,110.16,110.29,110.15,110.22,21070.0,100.5313,100.6499,100.5221,100.586,21070.0
2021-11-24 15:30:00,110.23,110.27,110.08,110.26,29425.0,100.5951,100.6316,100.4582,100.6225,29425.0
2021-11-24 15:35:00,110.26,110.3,110.04,110.05,37874.0,100.6225,100.659,100.4217,100.4309,37874.0
2021-11-24 15:40:00,110.0,110.13,110.0,110.01,34792.0,100.3852,100.5039,100.3852,100.3944,34792.0
2021-11-24 15:45:00,110.01,110.02,109.8,109.86,58084.0,100.3944,100.4035,100.2027,100.2575,58084.0
2021-11-24 15:50:00,109.85,109.91,109.73,109.87,111786.0,100.2484,100.3031,100.1388,100.2666,111786.0
2021-11-24 15:55:00,109.86,110.07,109.82,109.89,234537.0,100.2575,100.4491,100.221,100.2849,234537.0
2021-11-26 09:30:00,106.44,106.97,105.68,106.5,98288.0,97.1364,97.6201,96.4428,97.1912,98288.0
2021-11-26 09:35:00,106.5,107.17,105.87,105.99,76082.0,97.1912,97.8026,96.6162,96.7257,76082.0
2021-11-26 09:40:00,105.98,107.14,105.78,106.61,65608.0,96.7166,97.7752,96.5341,97.2915,65608.0
2021-11-26 09:45:00,106.43,106.46,105.82,105.88,45148.0,97.1273,97.1547,96.5706,96.6254,45148.0
2021-11-26 09:50:00,106.0,106.22,105.59,106.08,60221.0,96.7349,96.9356,96.3607,96.8079,60221.0
2021-11-26 09:55:00,106.17,107.0,106.08,106.87,41376.0,96.89,97.6475,96.8079,97.5288,41376.0
2021-11-26 10:00:00,106.92,106.99,106.34,106.5,33783.0,97.5745,97.6383,97.0451,97.1912,33783.0
2021-11-26 10:05:00,106.64,107.18,106.59,106.72,47810.0,97.3189,97.8117,97.2733,97.3919,47810.0
2021-11-26 10:10:00,106.68,106.69,106.24,106.5,40176.0,97.3554,97.3646,96.9539,97.1912,40176.0
2021-11-26 10:15:00,106.54,106.55,105.9,106.08,52631.0,97.2277,97.2368,96.6436,96.8079,52631.0
2021-11-26 10:20:00,106.03,106.46,106.03,106.27,34720.0,96.7622,97.1547,96.7622,96.9813,34720.0
2021-11-26 10:25:00,106.26,106.29,105.87,106.16,67058.0,96.9721,96.9995,96.6162,96.8809,67058.0
2021-11-26 10:30:00,106.16,106.77,106.16,106.67,31328.0,96.8809,97.4376,96.8809,97.3463,31328.0
2021-11-26 10:35:00,106.66,106.8,106.49,106.8,28941.0,97.3372,97.4649,97.182,97.4649,28941.0
2021-11-26 10:40:00,106.78,106.98,106.55,106.98,34757.0,97.4467,97.6292,97.2368,97.6292,34757.0
2021-11-26 10:45:00,106.97,107.12,106.67,106.68,30954.0,97.6201,97.757,97.3463,97.3554,30954.0
2021-11-26 10:50:00,106.7,106.88,106.54,106.75,19906.0,97.3737,97.5379,97.2277,97.4193,19906.0
2021-11-26 10:55:00,106.86,107.03,106.68,106.96,16010.0,97.5197,97.6748,97.3554,97.611,16010.0
2021-11-26 11:00:00,106.95,106.95,106.52,106.74,21091.0,97.6018,97.6018,97.2094,97.4102,21091.0
2021-11-26 11:05:00,106.76,107.06,106.74,107.06,18237.0,97.4284,97.7022,97.4102,97.7022,18237.0
2021-11-26 11:10:00,107.06,107.15,106.77,106.8,20300.0,97.7022,97.7843,97.4376,97.4649,20300.0
2021-11-26 11:15:00,106.83,107.08,106.79,107.04,20550.0,97.4923,97.7205,97.4558,97.684,20550.0
2021-11-26 11:20:00,107.09,107.13,107.0,107.06,13060.0,97.7296,97.7661,97.6475,97.7022,13060.0
2021-11-26 11:25:00,107.06,107.11,106.89,106.94,26875.0,97.7022,97.7478,97.5471,97.5927,26875.0
2021-11-26 11:30:00,106.92,107.07,106.77,106.85,19294.0,97.5745,97.7113,97.4376,97.5106,19294.0
2021-11-26 11:35:00,106.83,107.07,106.76,107.07,19344.0,97.4923,97.7113,97.4284,97.7113,19344.0
2021-11-26 11:40:00,107.03,107.17,107.02,107.13,22586.0,97.6748,97.8026,97.6657,97.7661,22586.0
2021-11-26 11:45:00,107.08,107.47,107.07,107.36,13287.0,97.7205,98.0764,97.7113,97.976,13287.0
2021-11-26 11:50:00,107.38,107.47,107.04,107.16,30569.0,97.9942,98.0764,97.684,97.7935,30569.0
2021-11-26 11:55:00,107.18,107.4,107.18,107.32,11260.0,97.8117,98.0125,97.8117,97.9395,11260.0
2021-11-26 12:00:00,107.3,107.49,107.2,107.41,27341.0,97.9212,98.0946,97.83,98.0216,27341.0
2021-11-26 12:05:00,107.37,107.9,107.36,107.86,14565.0,97.9851,98.4688,97.976,98.4323,14565.0
2021-11-26 12:10:00,107.87,108.01,107.73,107.87,21506.0,98.4414,98.5692,98.3137,98.4414,21506.0
2021-11-26 12:15:00,107.88,108.02,107.83,107.95,20437.0,98.4505,98.5783,98.4049,98.5144,20437.0
2021-11-26 12:20:00,108.0,108.23,107.83,108.23,20115.0,98.5601,98.7699,98.4049,98.7699,20115.0
2021-11-26 12:25:00,108.23,108.45,108.22,108.42,22270.0,98.7699,98.9707,98.7608,98.9433,22270.0
2021-11-26 12:30:00,108.4,108.69,108.36,108.59,42865.0,98.9251,99.1897,98.8886,99.0985,42865.0
2021-11-26 12:35:00,108.59,108.97,108.51,108.87,73039.0,99.0985,99.4453,99.0255,99.354,73039.0
2021-11-26 12:40:00,108.83,108.88,108.48,108.51,49303.0,99.3175,99.3631,98.9981,99.0255,49303.0
2021-11-26 12:45:00,108.52,108.54,108.07,108.09,44403.0,99.0346,99.0529,98.6239,98.6422,44403.0
2021-11-26 12:50:00,108.09,108.09,107.78,107.83,68401.0,98.6422,98.6422,98.3593,98.4049,68401.0
2021-11-26 12:55:00,107.83,108.35,107.76,108.01,178789.0,98.4049,98.8795,98.341,98.5692,178789.0
2021-11-29 09:30:00,109.13,110.01,108.2,108.31,91672.0,99.5913,100.3944,98.7426,98.843,91672.0
2021-11-29 09:35:00,108.34,108.34,106.67,106.67,27339.0,98.8703,98.8703,97.3463,97.3463,27339.0
2021-11-29 09:40:00,106.52,106.83,105.9,106.48,39871.0,97.2094,97.4923,96.6436,97.1729,39871.0
2021-11-29 09:45:00,106.32,106.82,106.2,106.69,47145.0,97.0269,97.4832,96.9174,97.3646,47145.0
2021-11-29 09:50:00,106.61,107.21,106.54,107.12,45018.0,97.2915,97.8391,97.2277,97.757,45018.0
2021-11-29 09:55:00,107.04,107.48,106.8,107.15,36363.0,97.684,98.0855,97.4649,97.7843,36363.0
2021-11-29 10:00:00,107.08,107.17,106.32,106.36,35307.0,97.7205,97.8026,97.0269,97.0634,35307.0
2021-11-29 10:05:00,106.31,106.71,106.07,106.66,39126.0,97.0178,97.3828,96.7987,97.3372,39126.0
2021-11-29 10:10:00,106.54,106.64,106.28,106.52,11693.0,97.2277,97.3189,96.9904,97.2094,11693.0
2021-11-29 10:15:00,106.49,106.64,106.31,106.62,12093.0,97.182,97.3189,97.0178,97.3007,12093.0
2021-11-29 10:20:00,106.62,106.84,106.54,106.6,18769.0,97.3007,97.5014,97.2277,97.2824,18769.0
2021-11-29 10:25:00,106.61,106.71,106.31,106.53,23678.0,97.2915,97.3828,97.0178,97.2185,23678.0
2021-11-29 10:30:00,106.51,106.52,105.9,106.14,19882.0,97.2003,97.2094,96.6436,96.8626,19882.0
2021-11-29 10:35:00,106.18,106.33,105.98,106.14,25281.0,96.8991,97.036,96.7166,96.8626,25281.0
2021-11-29 10:40:00,106.08,106.29,105.92,106.29,17678.0,96.8079,96.9995,96.6619,96.9995,17678.0
2021-11-29 10:45:00,106.23,106.32,105.97,106.06,23604.0,96.9448,97.0269,96.7075,96.7896,23604.0
2021-11-29 10:50:00,106.12,106.24,105.83,105.83,21871.0,96.8444,96.9539,96.5797,96.5797,21871.0
2021-11-29 10:55:00,105.78,106.08,105.45,106.05,34960.0,96.5341,96.8079,96.2329,96.7805,34960.0
2021-11-29 11:00:00,106.01,106.2,105.93,106.06,26810.0,96.744,96.9174,96.671,96.7896,26810.0
2021-11-29 11:05:00,106.06,106.23,105.92,106.19,16130.0,96.7896,96.9448,96.6619,96.9083,16130.0
2021-11-29 11:10:00,106.19,106.3,106.08,106.2,16099.0,96.9083,97.0086,96.8079,96.9174,16099.0
2021-11-29 11:15:00,106.2,106.2,105.9,106.06,15989.0,96.9174,96.9174,96.6436,96.7896,15989.0
2021-11-29 11:20:00,106.09,106.38,106.08,106.35,43060.0,96.817,97.0817,96.8079,97.0543,43060.0
2021-11-29 11:25:00,106.39,106.39,105.85,106.0,21799.0,97.0908,97.0908,96.598,96.7349,21799.0
2021-11-29 11:30:00,105.99,106.1,105.7,105.84,10738.0,96.7257,96.8261,96.4611,96.5889,10738.0
2021-11-29 11:35:00,105.83,105.84,105.67,105.78,11787.0,96.5797,96.5889,96.4337,96.5341,11787.0
2021-11-29 11:40:00,105.82,105.99,105.79,105.99,15421.0,96.5706,96.7257,96.5432,96.7257,15421.0
2021-11-29 11:45:00,106.0,106.46,105.95,106.08,28322.0,96.7349,97.1547,96.6892,96.8079,28322.0
2021-11-29 11:50:00,106.07,106.26,105.91,106.2,12816.0,96.7987,96.9721,96.6527,96.9174,12816.0
2021-11-29 11:55:00,106.17,106.19,106.03,106.11,12548.0,96.89,96.9083,96.7622,96.8353,12548.0
2021-11-29 12:00:00,106.12,106.22,106.08,106.15,20012.0,96.8444,96.9356,96.8079,96.8718,20012.0
2021-11-29 12:05:00,106.15,106.28,106.09,106.1,10808.0,96.8718,96.9904,96.817,96.8261,10808.0
2021-11-29 12:10:00,106.1,106.21,105.96,106.09,12338.0,96.8261,96.9265,96.6984,96.817,12338.0
2021-11-29 12:15:00,106.08,106.23,106.04,106.2,40580.0,96.8079,96.9448,96.7714,96.9174,40580.0
2021-11-29 12:20:00,106.18,106.35,106.18,106.31,13915.0,96.8991,97.0543,96.8991,97.0178,13915.0
2021-11-29 12:25:00,106.31,106.4,106.2,106.31,38317.0,97.0178,97.0999,96.9174,97.0178,38317.0
2021-11-29 12:30:00,106.31,106.59,106.31,106.59,27774.0,97.0178,97.2733,97.0178,97.2733,27774.0
2021-11-29 12:35:00,106.6,106.61,106.13,106.16,15290.0,97.2824,97.2915,96.8535,96.8809,15290.0
2021-11-29 12:40:00,106.16,106.22,105.92,106.02,27340.0,96.8809,96.9356,96.6619,96.7531,27340.0
2021-11-29 12:45:00,106.02,106.05,105.93,105.98,25114.0,96.7531,96.7805,96.671,96.7166,25114.0
2021-11-29 12:50:00,105.98,106.1,105.98,106.03,13990.0,96.7166,96.8261,96.7166,96.7622,13990.0
2021-11-29 12:55:00,106.01,106.34,105.99,106.32,13004.0,96.744,97.0451,96.7257,97.0269,13004.0
2021-11-29 13:00:00,106.32,106.38,106.27,106.35,16373.0,97.0269,97.0817,96.9813,97.0543,16373.0
2021-11-29 13:05:00,106.35,106.57,106.32,106.52,18513.0,97.0543,97.255,97.0269,97.2094,18513.0
2021-11-29 13:10:00,106.54,106.55,106.32,106.32,7612.0,97.2277,97.2368,97.0269,97.0269,7612.0
2021-11-29 13:15:00,106.33,106.37,106.25,106.34,8942.0,97.036,97.0725,96.963,97.0451,8942.0
2021-11-29 13:20:00,106.35,106.4,106.24,106.25,15846.0,97.0543,97.0999,96.9539,96.963,15846.0
2021-11-29 13:25:00,106.23,106.25,105.94,106.01,28322.0,96.9448,96.963,96.6801,96.744,28322.0
2021-11-29 13:30:00,106.01,106.23,106.01,106.08,27486.0,96.744,96.9448,96.744,96.8079,27486.0
2021-11-29 13:35:00,106.01,106.08,105.96,106.01,17913.0,96.744,96.8079,96.6984,96.744,17913.0
2021-11-29 13:40:00,106.02,106.12,105.97,106.07,11999.0,96.7531,96.8444,96.7075,96.7987,11999.0
2021-11-29 13:45:00,106.08,106.2,105.98,106.16,32768.0,96.8079,96.9174,96.7166,96.8809,32768.0
2021-11-29 13:50:00,106.15,106.19,106.1,106.14,19188.0,96.8718,96.9083,96.8261,96.8626,19188.0
2021-11-29 13:55:00,106.12,106.23,106.12,106.17,7167.0,96.8444,96.9448,96.8444,96.89,7167.0
2021-11-29 14:00:00,106.19,106.29,106.06,106.29,17468.0,96.9083,96.9995,96.7896,96.9995,17468.0
2021-11-29 14:05:00,106.31,106.51,106.28,106.35,16346.0,97.0178,97.2003,96.9904,97.0543,16346.0
2021-11-29 14:10:00,106.37,106.38,106.25,106.31,10565.0,97.0725,97.0817,96.963,97.0178,10565.0
2021-11-29 14:15:00,106.33,106.37,106.25,106.31,8454.0,97.036,97.0725,96.963,97.0178,8454.0
2021-11-29 14:20:00,106.28,106.29,106.07,106.12,13332.0,96.9904,96.9995,96.7987,96.8444,13332.0
2021-11-29 14:25:00,106.15,106.3,106.15,106.23,12571.0,96.8718,97.0086,96.8718,96.9448,12571.0
2021-11-29 14:30:00,106.25,106.4,106.23,106.33,15810.0,96.963,97.0999,96.9448,97.036,15810.0
2021-11-29 14:35:00,106.33,106.34,106.13,106.25,18454.0,97.036,97.0451,96.8535,96.963,18454.0
2021-11-29 14:40:00,106.25,106.26,106.11,106.16,15411.0,96.963,96.9721,96.8353,96.8809,15411.0
2021-11-29 14:45:00,106.16,106.2,106.08,106.09,8373.0,96.8809,96.9174,96.8079,96.817,8373.0
2021-11-29 14:50:00,106.08,106.17,106.05,106.08,23146.0,96.8079,96.89,96.7805,96.8079,23146.0
2021-11-29 14:55:00,106.11,106.14,105.97,106.09,15183.0,96.8353,96.8626,96.7075,96.817,15183.0
2021-11-29 15:00:00,106.11,106.13,106.0,106.03,10511.0,96.8353,96.8535,96.7349,96.7622,10511.0
2021-11-29 15:05:00,106.03,106.03,105.84,105.89,21065.0,96.7622,96.7622,96.5889,96.6345,21065.0
2021-11-29 15:10:00,105.87,106.2,105.87,106.1,14738.0,96.6162,96.9174,96.6162,96.8261,14738.0
2021-11-29 15:15:00,106.1,106.13,105.94,105.95,23481.0,96.8261,96.8535,96.6801,96.6892,23481.0
2021-11-29 15:20:00,105.95,106.04,105.87,105.95,17717.0,96.6892,96.7714,96.6162,96.6892,17717.0
2021-11-29 15:25:00,105.94,106.0,105.87,105.87,27100.0,96.6801,96.7349,96.6162,96.6162,27100.0
2021-11-29 15:30:00,105.8,106.1,105.74,106.03,26643.0,96.5523,96.8261,96.4976,96.7622,26643.0
2021-11-29 15:35:00,106.01,106.01,105.79,105.85,30310.0,96.744,96.744,96.5432,96.598,30310.0
2021-11-29 15:40:00,105.88,105.98,105.8,105.85,30485.0,96.6254,96.7166,96.5523,96.598,30485.0
2021-11-29 15:45:00,105.85,105.85,105.55,105.74,49107.0,96.598,96.598,96.3242,96.4976,49107.0
2021-11-29 15:50:00,105.74,105.82,105.58,105.62,70084.0,96.4976,96.5706,96.3516,96.3881,70084.0
2021-11-29 15:55:00,105.6,105.61,105.37,105.4,181838.0,96.3698,96.379,96.1599,96.1873,181838.0
2021-11-30 09:30:00,105.16,105.71,104.67,105.71,87698.0,95.9683,96.4702,95.5211,96.4702,87698.0
2021-11-30 09:35:00,105.6,106.58,105.52,106.02,38676.0,96.3698,97.2642,96.2968,96.7531,38676.0
2021-11-30 09:40:00,105.98,106.28,105.66,106.08,16390.0,96.7166,96.9904,96.4246,96.8079,16390.0
2021-11-30 09:45:00,105.95,106.18,105.3,105.33,26578.0,96.6892,96.8991,96.0961,96.1234,26578.0
2021-11-30 09:50:00,105.14,105.49,104.91,104.91,20847.0,95.95,96.2694,95.7401,95.7401,20847.0
2021-11-30 09:55:00,105.0,105.45,104.97,105.3,15639.0,95.8223,96.2329,95.7949,96.0961,15639.0
2021-11-30 10:00:00,105.3,105.3,104.74,104.75,15436.0,96.0961,96.0961,95.585,95.5941,15436.0
2021-11-30 10:05:00,104.71,104.92,104.6,104.68,15634.0,95.5576,95.7493,95.4572,95.5302,15634.0
2021-11-30 10:10:00,104.68,104.8,104.04,104.04,29440.0,95.5302,95.6398,94.9462,94.9462,29440.0
2021-11-30 10:15:00,104.1,104.34,103.77,103.77,20014.0,95.0009,95.22,94.6998,94.6998,20014.0
2021-11-30 10:20:00,103.79,103.81,103.44,103.68,15987.0,94.718,94.7363,94.3986,94.6177,15987.0
2021-11-30 10:25:00,103.68,103.73,103.52,103.72,20219.0,94.6177,94.6633,94.4716,94.6542,20219.0
2021-11-30 10:30:00,103.82,104.1,103.59,103.7,21491.0,94.7454,95.0009,94.5355,94.6359,21491.0
2021-11-30 10:35:00,103.77,104.05,103.61,103.72,15802.0,94.6998,94.9553,94.5538,94.6542,15802.0
2021-11-30 10:40:00,103.69,103.83,103.56,103.69,21626.0,94.6268,94.7545,94.5081,94.6268,21626.0
2021-11-30 10:45:00,103.63,103.76,103.31,103.41,22710.0,94.572,94.6907,94.28,94.3713,22710.0
2021-11-30 10:50:00,103.4,103.49,102.97,103.06,23753.0,94.3621,94.4443,93.9697,94.0518,23753.0
2021-11-30 10:55:00,103.01,103.3,102.97,103.08,24382.0,94.0062,94.2709,93.9697,94.0701,24382.0
2021-11-30 11:00:00,103.08,103.47,102.95,103.47,16754.0,94.0701,94.426,93.9515,94.426,16754.0
2021-11-30 11:05:00,103.43,103.57,103.17,103.22,25554.0,94.3895,94.5173,94.1522,94.1979,25554.0
2021-11-30 11:10:00,103.14,103.66,103.06,103.58,19120.0,94.1249,94.5994,94.0518,94.5264,19120.0
2021-11-30 11:15:00,103.58,103.67,103.11,103.26,36096.0,94.5264,94.6085,94.0975,94.2344,36096.0
2021-11-30 11:20:00,103.32,103.39,103.04,103.05,11705.0,94.2891,94.353,94.0336,94.0427,11705.0
2021-11-30 11:25:00,103.11,103.43,103.06,103.43,49609.0,94.0975,94.3895,94.0518,94.3895,49609.0
2021-11-30 11:30:00,103.39,103.6,103.09,103.11,26087.0,94.353,94.5446,94.0792,94.0975,26087.0
2021-11-30 11:35:00,103.14,103.58,103.14,103.47,12304.0,94.1249,94.5264,94.1249,94.426,12304.0
2021-11-30 11:40:00,103.41,103.48,103.22,103.3,14180.0,94.3713,94.4351,94.1979,94.2709,14180.0
2021-11-30 11:45:00,103.29,103.43,103.13,103.43,11682.0,94.2617,94.3895,94.1157,94.3895,11682.0
2021-11-30 11:50:00,103.44,103.44,103.25,103.31,15778.0,94.3986,94.3986,94.2252,94.28,15778.0
2021-11-30 11:55:00,103.35,103.63,103.22,103.63,13738.0,94.3165,94.572,94.1979,94.572,13738.0
2021-11-30 12:00:00,103.55,103.55,103.18,103.19,9801.0,94.499,94.499,94.1614,94.1705,9801.0
2021-11-30 12:05:00,103.2,103.23,102.96,103.06,13470.0,94.1796,94.207,93.9606,94.0518,13470.0
2021-11-30 12:10:00,103.03,103.28,102.8,103.09,13340.0,94.0245,94.2526,93.8146,94.0792,13340.0
2021-11-30 12:15:00,103.1,103.37,103.04,103.37,29653.0,94.0883,94.3347,94.0336,94.3347,29653.0
2021-11-30 12:20:00,103.38,103.43,103.12,103.31,14769.0,94.3439,94.3895,94.1066,94.28,14769.0
2021-11-30 12:25:00,103.27,103.27,102.99,103.05,43879.0,94.2435,94.2435,93.988,94.0427,43879.0
2021-11-30 12:30:00,103.03,103.18,102.97,103.1,19974.0,94.0245,94.1614,93.9697,94.0883,19974.0
2021-11-30 12:35:00,103.06,103.07,102.92,102.95,17618.0,94.0518,94.061,93.9241,93.9515,17618.0
2021-11-30 12:40:00,102.96,103.02,102.86,103.0,23550.0,93.9606,94.0153,93.8693,93.9971,23550.0
2021-11-30 12:45:00,102.98,103.01,102.8,102.83,20560.0,93.9788,94.0062,93.8146,93.8419,20560.0
2021-11-30 12:50:00,102.85,102.94,102.82,102.92,15004.0,93.8602,93.9423,93.8328,93.9241,15004.0
2021-11-30 12:55:00,102.86,103.0,102.83,102.95,17525.0,93.8693,93.9971,93.8419,93.9515,17525.0
2021-11-30 13:00:00,102.99,103.09,102.84,102.85,13708.0,93.988,94.0792,93.8511,93.8602,13708.0
2021-11-30 13:05:00,102.88,102.99,102.82,102.87,16817.0,93.8876,93.988,93.8328,93.8785,16817.0
2021-11-30 13:10:00,102.87,103.21,102.86,103.17,20189.0,93.8785,94.1887,93.8693,94.1522,20189.0
2021-11-30 13:15:00,103.18,103.43,103.18,103.3,21473.0,94.1614,94.3895,94.1614,94.2709,21473.0
2021-11-30 13:20:00,103.32,103.37,103.24,103.34,30635.0,94.2891,94.3347,94.2161,94.3074,30635.0
2021-11-30 13:25:00,103.35,103.56,103.28,103.5,24314.0,94.3165,94.5081,94.2526,94.4534,24314.0
2021-11-30 13:30:00,103.48,103.56,103.41,103.53,20287.0,94.4351,94.5081,94.3713,94.4808,20287.0
2021-11-30 13:35:00,103.56,103.85,103.56,103.85,16608.0,94.5081,94.7728,94.5081,94.7728,16608.0
2021-11-30 13:40:00,103.87,103.89,103.79,103.85,20499.0,94.791,94.8093,94.718,94.7728,20499.0
2021-11-30 13:45:00,103.86,103.98,103.86,103.9,25628.0,94.7819,94.8914,94.7819,94.8184,25628.0
2021-11-30 13:50:00,103.91,104.04,103.88,104.02,19961.0,94.8275,94.9462,94.8002,94.9279,19961.0
2021-11-30 13:55:00,104.0,104.07,103.92,104.01,17352.0,94.9097,94.9736,94.8367,94.9188,17352.0
2021-11-30 14:00:00,104.03,104.19,104.02,104.11,35392.0,94.9371,95.0831,94.9279,95.0101,35392.0
2021-11-30 14:05:00,104.11,104.34,103.97,104.34,66052.0,95.0101,95.22,94.8823,95.22,66052.0
2021-11-30 14:10:00,104.34,104.39,104.21,104.24,56690.0,95.22,95.2656,95.1013,95.1287,56690.0
2021-11-30 14:15:00,104.25,104.26,104.09,104.18,44838.0,95.1378,95.147,94.9918,95.0739,44838.0
2021-11-30 14:20:00,104.16,104.17,104.07,104.13,46007.0,95.0557,95.0648,94.9736,95.0283,46007.0
2021-11-30 14:25:00,104.14,104.18,103.6,103.77,67758.0,95.0374,95.0739,94.5446,94.6998,67758.0
2021-11-30 14:30:00,103.73,103.94,103.64,103.88,27497.0,94.6633,94.8549,94.5811,94.8002,27497.0
2021-11-30 14:35:00,103.88,104.21,103.88,104.1,34918.0,94.8002,95.1013,94.8002,95.0009,34918.0
2021-11-30 14:40:00,104.11,104.18,104.02,104.13,21984.0,95.0101,95.0739,94.9279,95.0283,21984.0
2021-11-30 14:45:00,104.15,104.36,104.15,104.31,54492.0,95.0466,95.2382,95.0466,95.1926,54492.0
2021-11-30 14:50:00,104.33,104.48,104.22,104.41,29580.0,95.2108,95.3477,95.1105,95.2838,29580.0
2021-11-30 14:55:00,104.4,104.41,104.2,104.26,36960.0,95.2747,95.2838,95.0922,95.147,36960.0
2021-11-30 15:00:00,104.24,104.34,104.2,104.28,24206.0,95.1287,95.22,95.0922,95.1652,24206.0
2021-11-30 15:05:00,104.27,104.36,104.21,104.34,32672.0,95.1561,95.2382,95.1013,95.22,32672.0
2021-11-30 15:10:00,104.31,104.43,104.22,104.25,35700.0,95.1926,95.3021,95.1105,95.1378,35700.0
2021-11-30 15:15:00,104.25,104.4,104.23,104.34,43830.0,95.1378,95.2747,95.1196,95.22,43830.0
2021-11-30 15:20:00,104.33,104.55,104.24,104.4,42483.0,95.2108,95.4116,95.1287,95.2747,42483.0
2021-11-30 15:25:00,104.4,104.4,104.17,104.21,44299.0,95.2747,95.2747,95.0648,95.1013,44299.0
2021-11-30 15:30:00,104.18,104.37,104.15,104.3,44138.0,95.0739,95.2473,95.0466,95.1835,44138.0
2021-11-30 15:35:00,104.3,104.52,104.24,104.4,45722.0,95.1835,95.3842,95.1287,95.2747,45722.0
2021-11-30 15:40:00,104.39,104.49,104.32,104.49,65711.0,95.2656,95.3569,95.2017,95.3569,65711.0
2021-11-30 15:45:00,104.49,104.54,104.3,104.45,74845.0,95.3569,95.4025,95.1835,95.3203,74845.0
2021-11-30 15:50:00,104.42,104.61,104.13,104.46,185659.0,95.293,95.4664,95.0283,95.3295,185659.0
2021-11-30 15:55:00,104.43,104.57,104.13,104.52,334322.0,95.3021,95.4299,95.0283,95.3842,334322.0
2021-12-01 09:30:00,105.78,106.9,105.76,106.4,92225.0,96.5341,97.5562,96.5158,97.0999,92225.0
2021-12-01 09:35:00,106.35,106.74,105.05,105.26,25352.0,97.0543,97.4102,95.8679,96.0595,25352.0
2021-12-01 09:40:00,105.25,105.41,104.75,104.83,27881.0,96.0504,96.1964,95.5941,95.6671,27881.0
2021-12-01 09:45:00,104.89,105.3,104.74,105.13,32956.0,95.7219,96.0961,95.585,95.9409,32956.0
2021-12-01 09:50:00,105.24,105.39,104.63,104.87,34836.0,96.0413,96.1782,95.4846,95.7036,34836.0
2021-12-01 09:55:00,104.82,105.51,104.73,105.45,35871.0,95.658,96.2877,95.5759,96.2329,35871.0
2021-12-01 10:00:00,105.37,106.3,105.35,105.69,49379.0,96.1599,97.0086,96.1417,96.452,49379.0
2021-12-01 10:05:00,105.67,106.04,105.51,105.78,16173.0,96.4337,96.7714,96.2877,96.5341,16173.0
2021-12-01 10:10:00,105.91,105.91,105.16,105.34,28824.0,96.6527,96.6527,95.9683,96.1326,28824.0
2021-12-01 10:15:00,105.34,105.84,105.26,105.45,17651.0,96.1326,96.5889,96.0595,96.2329,17651.0
2021-12-01 10:20:00,105.45,105.56,105.1,105.45,34864.0,96.2329,96.3333,95.9135,96.2329,34864.0
2021-12-01 10:25:00,105.38,105.47,104.85,104.93,19958.0,96.1691,96.2512,95.6854,95.7584,19958.0
2021-12-01 10:30:00,104.92,105.28,104.91,105.13,57982.0,95.7493,96.0778,95.7401,95.9409,57982.0
2021-12-01 10:35:00,105.11,105.18,104.88,104.88,26035.0,95.9227,95.9865,95.7128,95.7128,26035.0
2021-12-01 10:40:00,104.87,105.21,104.71,105.21,28218.0,95.7036,96.0139,95.5576,96.0139,28218.0
2021-12-01 10:45:00,105.16,105.3,104.92,104.95,24348.0,95.9683,96.0961,95.7493,95.7766,24348.0
2021-12-01 10:50:00,104.91,104.96,104.62,104.66,29979.0,95.7401,95.7858,95.4755,95.512,29979.0
2021-12-01 10:55:00,104.65,104.65,104.28,104.52,20752.0,95.5029,95.5029,95.1652,95.3842,20752.0
2021-12-01 11:00:00,104.54,104.62,104.42,104.53,17057.0,95.4025,95.4755,95.293,95.3934,17057.0
2021-12-01 11:05:00,104.52,104.77,104.42,104.6,142557.0,95.3842,95.6124,95.293,95.4572,142557.0
2021-12-01 11:10:00,104.63,104.99,104.56,104.98,166035.0,95.4846,95.8131,95.4207,95.804,166035.0
2021-12-01 11:15:00,104.99,105.06,104.75,104.94,61021.0,95.8131,95.877,95.5941,95.7675,61021.0
2021-12-01 11:20:00,104.96,105.03,104.93,105.02,22884.0,95.7858,95.8497,95.7584,95.8405,22884.0
2021-12-01 11:25:00,105.04,105.31,105.04,105.27,29831.0,95.8588,96.1052,95.8588,96.0687,29831.0
2021-12-01 11:30:00,105.25,105.33,104.98,105.0,41725.0,96.0504,96.1234,95.804,95.8223,41725.0
2021-12-01 11:35:00,104.95,105.1,104.85,105.07,20395.0,95.7766,95.9135,95.6854,95.8862,20395.0
2021-12-01 11:40:00,105.08,105.09,104.46,104.46,21396.0,95.8953,95.9044,95.3295,95.3295,21396.0
2021-12-01 11:45:00,104.49,104.49,104.01,104.01,24555.0,95.3569,95.3569,94.9188,94.9188,24555.0
2021-12-01 11:50:00,103.94,104.13,103.94,103.98,22432.0,94.8549,95.0283,94.8549,94.8914,22432.0
2021-12-01 11:55:00,103.98,104.09,103.68,103.76,38047.0,94.8914,94.9918,94.6177,94.6907,38047.0
2021-12-01 12:00:00,103.72,103.84,103.53,103.72,14240.0,94.6542,94.7637,94.4808,94.6542,14240.0
2021-12-01 12:05:00,103.67,103.72,103.4,103.64,17850.0,94.6085,94.6542,94.3621,94.5811,17850.0
2021-12-01 12:10:00,103.62,103.7,103.52,103.69,7748.0,94.5629,94.6359,94.4716,94.6268,7748.0
2021-12-01 12:15:00,103.68,103.94,103.63,103.76,19523.0,94.6177,94.8549,94.572,94.6907,19523.0
2021-12-01 12:20:00,103.77,103.85,103.61,103.62,25310.0,94.6998,94.7728,94.5538,94.5629,25310.0
2021-12-01 12:25:00,103.6,103.69,103.4,103.47,16886.0,94.5446,94.6268,94.3621,94.426,16886.0
2021-12-01 12:30:00,103.47,103.6,103.34,103.46,15286.0,94.426,94.5446,94.3074,94.4169,15286.0
2021-12-01 12:35:00,103.48,103.49,103.15,103.35,20827.0,94.4351,94.4443,94.134,94.3165,20827.0
2021-12-01 12:40:00,103.34,103.43,103.13,103.31,14888.0,94.3074,94.3895,94.1157,94.28,14888.0
2021-12-01 12:45:00,103.28,103.44,103.13,103.2,46094.0,94.2526,94.3986,94.1157,94.1796,46094.0
2021-12-01 12:50:00,103.13,103.17,102.88,103.1,35084.0,94.1157,94.1522,93.8876,94.0883,35084.0
2021-12-01 12:55:00,103.1,103.24,103.05,103.06,15714.0,94.0883,94.2161,94.0427,94.0518,15714.0
2021-12-01 13:00:00,103.03,103.2,102.98,103.11,36059.0,94.0245,94.1796,93.9788,94.0975,36059.0
2021-12-01 13:05:00,103.13,103.34,103.08,103.21,15160.0,94.1157,94.3074,94.0701,94.1887,15160.0
2021-12-01 13:10:00,103.27,103.28,103.06,103.21,28989.0,94.2435,94.2526,94.0518,94.1887,28989.0
2021-12-01 13:15:00,103.18,103.4,103.03,103.06,18753.0,94.1614,94.3621,94.0245,94.0518,18753.0
2021-12-01 13:20:00,103.07,103.45,103.07,103.45,23968.0,94.061,94.4078,94.061,94.4078,23968.0
2021-12-01 13:25:00,103.43,103.87,103.43,103.73,36165.0,94.3895,94.791,94.3895,94.6633,36165.0
2021-12-01 13:30:00,103.75,103.92,103.5,103.59,34461.0,94.6815,94.8367,94.4534,94.5355,34461.0
2021-12-01 13:35:00,103.61,103.92,103.61,103.8,16075.0,94.5538,94.8367,94.5538,94.7272,16075.0
2021-12-01 13:40:00,103.75,103.81,103.53,103.74,28757.0,94.6815,94.7363,94.4808,94.6724,28757.0
2021-12-01 13:45:00,103.69,103.74,103.11,103.15,21798.0,94.6268,94.6724,94.0975,94.134,21798.0
2021-12-01 13:50:00,103.19,103.43,103.17,103.3,27089.0,94.1705,94.3895,94.1522,94.2709,27089.0
2021-12-01 13:55:00,103.39,103.52,103.3,103.4,17607.0,94.353,94.4716,94.2709,94.3621,17607.0
2021-12-01 14:00:00,103.39,103.63,103.32,103.46,22009.0,94.353,94.572,94.2891,94.4169,22009.0
2021-12-01 14:05:00,103.47,103.61,103.33,103.4,9795.0,94.426,94.5538,94.2982,94.3621,9795.0
2021-12-01 14:10:00,103.46,103.46,103.14,103.3,17220.0,94.4169,94.4169,94.1249,94.2709,17220.0
2021-12-01 14:15:00,103.33,103.36,103.14,103.25,24490.0,94.2982,94.3256,94.1249,94.2252,24490.0
2021-12-01 14:20:00,103.31,103.6,103.26,103.6,23805.0,94.28,94.5446,94.2344,94.5446,23805.0
2021-12-01 14:25:00,103.57,103.89,103.56,103.82,32001.0,94.5173,94.8093,94.5081,94.7454,32001.0
2021-12-01 14:30:00,103.81,103.91,103.63,103.64,12884.0,94.7363,94.8275,94.572,94.5811,12884.0
2021-12-01 14:35:00,103.61,103.83,103.47,103.82,21390.0,94.5538,94.7545,94.426,94.7454,21390.0
2021-12-01 14:40:00,103.78,103.97,103.7,103.84,31276.0,94.7089,94.8823,94.6359,94.7637,31276.0
2021-12-01 14:45:00,103.84,104.09,103.79,104.0,29291.0,94.7637,94.9918,94.718,94.9097,29291.0
2021-12-01 14:50:00,103.98,104.12,103.68,103.72,17571.0,94.8914,95.0192,94.6177,94.6542,17571.0
2021-12-01 14:55:00,103.75,104.08,103.75,103.94,13114.0,94.6815,94.9827,94.6815,94.8549,13114.0
2021-12-01 15:00:00,103.96,104.06,103.52,103.52,22222.0,94.8732,94.9644,94.4716,94.4716,22222.0
2021-12-01 15:05:00,103.53,103.63,103.48,103.52,14737.0,94.4808,94.572,94.4351,94.4716,14737.0
2021-12-01 15:10:00,103.49,103.74,103.41,103.74,23755.0,94.4443,94.6724,94.3713,94.6724,23755.0
2021-12-01 15:15:00,103.71,103.71,103.48,103.5,31994.0,94.645,94.645,94.4351,94.4534,31994.0
2021-12-01 15:20:00,103.53,103.54,103.1,103.13,38167.0,94.4808,94.4899,94.0883,94.1157,38167.0
2021-12-01 15:25:00,103.14,103.28,103.05,103.11,39127.0,94.1249,94.2526,94.0427,94.0975,39127.0
2021-12-01 15:30:00,103.08,103.14,102.83,103.09,53548.0,94.0701,94.1249,93.8419,94.0792,53548.0
2021-12-01 15:35:00,103.06,103.45,103.0,103.4,59732.0,94.0518,94.4078,93.9971,94.3621,59732.0
2021-12-01 15:40:00,103.4,103.5,103.3,103.37,36229.0,94.3621,94.4534,94.2709,94.3347,36229.0
2021-12-01 15:45:00,103.35,103.38,102.77,102.84,97415.0,94.3165,94.3439,93.7872,93.8511,97415.0
2021-12-01 15:50:00,102.85,102.98,102.75,102.83,86368.0,93.8602,93.9788,93.7689,93.8419,86368.0
2021-12-01 15:55:00,102.8,102.8,102.28,102.34,249272.0,93.8146,93.8146,93.34,93.3948,249272.0
2021-12-02 09:30:00,103.03,103.62,102.58,102.81,46654.0,94.0245,94.5629,93.6138,93.8237,46654.0
2021-12-02 09:35:00,102.81,103.91,102.81,103.82,36020.0,93.8237,94.8275,93.8237,94.7454,36020.0
2021-12-02 09:40:00,103.81,104.1,103.51,104.1,15908.0,94.7363,95.0009,94.4625,95.0009,15908.0
2021-12-02 09:45:00,104.03,104.42,103.8,103.97,42803.0,94.9371,95.293,94.7272,94.8823,42803.0
2021-12-02 09:50:00,103.97,104.26,103.79,104.17,22236.0,94.8823,95.147,94.718,95.0648,22236.0
2021-12-02 09:55:00,104.13,104.63,103.98,104.54,15459.0,95.0283,95.4846,94.8914,95.4025,15459.0
2021-12-02 10:00:00,104.64,104.74,104.2,104.68,22264.0,95.4937,95.585,95.0922,95.5302,22264.0
2021-12-02 10:05:00,104.68,104.68,104.31,104.53,17716.0,95.5302,95.5302,95.1926,95.3934,17716.0
2021-12-02 10:10:00,104.58,104.88,104.52,104.68,28649.0,95.439,95.7128,95.3842,95.5302,28649.0
2021-12-02 10:15:00,104.64,104.79,104.41,104.52,31926.0,95.4937,95.6306,95.2838,95.3842,31926.0
2021-12-02 10:20:00,104.43,104.82,104.43,104.52,24260.0,95.3021,95.658,95.3021,95.3842,24260.0
2021-12-02 10:25:00,104.54,104.99,104.38,104.92,15475.0,95.4025,95.8131,95.2565,95.7493,15475.0
2021-12-02 10:30:00,104.95,105.19,104.81,105.13,46588.0,95.7766,95.9957,95.6489,95.9409,46588.0
2021-12-02 10:35:00,105.13,105.35,104.88,105.05,24784.0,95.9409,96.1417,95.7128,95.8679,24784.0
2021-12-02 10:40:00,105.07,105.28,104.97,105.02,21908.0,95.8862,96.0778,95.7949,95.8405,21908.0
2021-12-02 10:45:00,105.0,105.56,104.92,105.51,20390.0,95.8223,96.3333,95.7493,96.2877,20390.0
2021-12-02 10:50:00,105.56,105.96,105.5,105.93,54588.0,96.3333,96.6984,96.2786,96.671,54588.0
2021-12-02 10:55:00,105.91,106.26,105.81,106.26,19710.0,96.6527,96.9721,96.5615,96.9721,19710.0
2021-12-02 11:00:00,106.21,106.29,106.04,106.11,28199.0,96.9265,96.9995,96.7714,96.8353,28199.0
2021-12-02 11:05:00,106.11,106.16,105.78,105.97,26122.0,96.8353,96.8809,96.5341,96.7075,26122.0
2021-12-02 11:10:00,105.97,106.12,105.81,105.86,29951.0,96.7075,96.8444,96.5615,96.6071,29951.0
2021-12-02 11:15:00,105.86,106.08,105.7,105.73,35890.0,96.6071,96.8079,96.4611,96.4885,35890.0
2021-12-02 11:20:00,105.66,105.88,105.46,105.46,13601.0,96.4246,96.6254,96.2421,96.2421,13601.0
2021-12-02 11:25:00,105.46,105.67,105.41,105.6,15254.0,96.2421,96.4337,96.1964,96.3698,15254.0
2021-12-02 11:30:00,105.64,105.66,105.09,105.35,10669.0,96.4063,96.4246,95.9044,96.1417,10669.0
2021-12-02 11:35:00,105.25,105.63,105.25,105.41,10498.0,96.0504,96.3972,96.0504,96.1964,10498.0
2021-12-02 11:40:00,105.44,105.47,105.1,105.1,19604.0,96.2238,96.2512,95.9135,95.9135,19604.0
2021-12-02 11:45:00,105.14,105.46,104.99,105.43,14462.0,95.95,96.2421,95.8131,96.2147,14462.0
2021-12-02 11:50:00,105.4,105.52,105.31,105.52,9363.0,96.1873,96.2968,96.1052,96.2968,9363.0
2021-12-02 11:55:00,105.5,105.52,105.27,105.34,17953.0,96.2786,96.2968,96.0687,96.1326,17953.0
2021-12-02 12:00:00,105.42,105.42,105.21,105.33,9517.0,96.2056,96.2056,96.0139,96.1234,9517.0
2021-12-02 12:05:00,105.27,105.82,105.27,105.64,18676.0,96.0687,96.5706,96.0687,96.4063,18676.0
2021-12-02 12:10:00,105.62,105.73,105.57,105.68,24737.0,96.3881,96.4885,96.3425,96.4428,24737.0
2021-12-02 12:15:00,105.66,105.72,105.52,105.57,12709.0,96.4246,96.4793,96.2968,96.3425,12709.0
2021-12-02 12:20:00,105.58,105.58,105.44,105.47,23003.0,96.3516,96.3516,96.2238,96.2512,23003.0
2021-12-02 12:25:00,105.45,105.83,105.41,105.83,44640.0,96.2329,96.5797,96.1964,96.5797,44640.0
2021-12-02 12:30:00,105.82,105.82,105.7,105.72,23392.0,96.5706,96.5706,96.4611,96.4793,23392.0
2021-12-02 12:35:00,105.75,105.75,105.46,105.47,37441.0,96.5067,96.5067,96.2421,96.2512,37441.0
2021-12-02 12:40:00,105.46,105.62,105.37,105.55,14407.0,96.2421,96.3881,96.1599,96.3242,14407.0
2021-12-02 12:45:00,105.58,105.8,105.5,105.72,8133.0,96.3516,96.5523,96.2786,96.4793,8133.0
2021-12-02 12:50:00,105.76,105.78,105.67,105.72,8185.0,96.5158,96.5341,96.4337,96.4793,8185.0
2021-12-02 12:55:00,105.75,105.77,105.53,105.58,12776.0,96.5067,96.525,96.3059,96.3516,12776.0
2021-12-02 13:00:00,105.57,105.58,105.31,105.48,19779.0,96.3425,96.3516,96.1052,96.2603,19779.0
2021-12-02 13:05:00,105.46,105.52,105.31,105.34,12258.0,96.2421,96.2968,96.1052,96.1326,12258.0
2021-12-02 13:10:00,105.3,105.59,105.28,105.59,11722.0,96.0961,96.3607,96.0778,96.3607,11722.0
2021-12-02 13:15:00,105.59,105.6,105.48,105.53,14658.0,96.3607,96.3698,96.2603,96.3059,14658.0
2021-12-02 13:20:00,105.56,105.57,105.3,105.43,10705.0,96.3333,96.3425,96.0961,96.2147,10705.0
2021-12-02 13:25:00,105.47,105.51,105.36,105.45,21635.0,96.2512,96.2877,96.1508,96.2329,21635.0
2021-12-02 13:30:00,105.49,105.57,105.4,105.55,11506.0,96.2694,96.3425,96.1873,96.3242,11506.0
2021-12-02 13:35:00,105.56,105.62,105.35,105.52,22279.0,96.3333,96.3881,96.1417,96.2968,22279.0
2021-12-02 13:40:00,105.55,105.66,105.45,105.59,13318.0,96.3242,96.4246,96.2329,96.3607,13318.0
2021-12-02 13:45:00,105.59,105.59,105.36,105.52,17581.0,96.3607,96.3607,96.1508,96.2968,17581.0
2021-12-02 13:50:00,105.51,105.68,105.38,105.64,9928.0,96.2877,96.4428,96.1691,96.4063,9928.0
2021-12-02 13:55:00,105.65,105.92,105.63,105.84,19378.0,96.4155,96.6619,96.3972,96.5889,19378.0
2021-12-02 14:00:00,105.84,105.9,105.79,105.86,19156.0,96.5889,96.6436,96.5432,96.6071,19156.0
2021-12-02 14:05:00,105.86,106.12,105.86,106.0,16272.0,96.6071,96.8444,96.6071,96.7349,16272.0
2021-12-02 14:10:00,105.97,106.0,105.82,105.84,19043.0,96.7075,96.7349,96.5706,96.5889,19043.0
2021-12-02 14:15:00,105.87,105.93,105.75,105.83,12336.0,96.6162,96.671,96.5067,96.5797,12336.0
2021-12-02 14:20:00,105.83,106.04,105.8,105.82,21976.0,96.5797,96.7714,96.5523,96.5706,21976.0
2021-12-02 14:25:00,105.77,106.12,105.75,106.12,17653.0,96.525,96.8444,96.5067,96.8444,17653.0
2021-12-02 14:30:00,106.06,106.2,106.04,106.05,30947.0,96.7896,96.9174,96.7714,96.7805,30947.0
2021-12-02 14:35:00,106.06,106.22,105.93,106.19,15915.0,96.7896,96.9356,96.671,96.9083,15915.0
2021-12-02 14:40:00,106.23,106.25,105.97,106.0,50139.0,96.9448,96.963,96.7075,96.7349,50139.0
2021-12-02 14:45:00,105.99,106.06,105.95,106.04,31245.0,96.7257,96.7896,96.6892,96.7714,31245.0
2021-12-02 14:50:00,106.05,106.09,105.94,106.05,26914.0,96.7805,96.817,96.6801,96.7805,26914.0
2021-12-02 14:55:00,106.05,106.1,105.9,106.0,49880.0,96.7805,96.8261,96.6436,96.7349,49880.0
2021-12-02 15:00:00,106.02,106.09,105.84,105.95,13798.0,96.7531,96.817,96.5889,96.6892,13798.0
2021-12-02 15:05:00,105.92,106.02,105.87,105.98,14267.0,96.6619,96.7531,96.6162,96.7166,14267.0
2021-12-02 15:10:00,105.98,106.06,105.81,106.01,9738.0,96.7166,96.7896,96.5615,96.744,9738.0
2021-12-02 15:15:00,106.04,106.11,105.91,105.94,15016.0,96.7714,96.8353,96.6527,96.6801,15016.0
2021-12-02 15:20:00,105.89,105.97,105.8,105.94,21234.0,96.6345,96.7075,96.5523,96.6801,21234.0
2021-12-02 15:25:00,105.93,106.16,105.93,106.11,16144.0,96.671,96.8809,96.671,96.8353,16144.0
2021-12-02 15:30:00,106.15,106.31,106.15,106.19,20028.0,96.8718,97.0178,96.8718,96.9083,20028.0
2021-12-02 15:35:00,106.17,106.17,105.94,106.01,36802.0,96.89,96.89,96.6801,96.744,36802.0
2021-12-02 15:40:00,106.01,106.15,105.99,106.03,37482.0,96.744,96.8718,96.7257,96.7622,37482.0
2021-12-02 15:45:00,106.04,106.14,105.91,106.09,47729.0,96.7714,96.8626,96.6527,96.817,47729.0
2021-12-02 15:50:00,106.09,106.09,105.67,105.69,85529.0,96.817,96.817,96.4337,96.452,85529.0
2021-12-02 15:55:00,105.7,105.79,105.52,105.72,196996.0,96.4611,96.5432,96.2968,96.4793,196996.0
2021-12-03 09:30:00,105.51,106.16,102.86,102.88,224749.0,96.2877,96.8809,93.8693,93.8876,224749.0
2021-12-03 09:35:00,103.23,103.23,102.01,102.95,103280.0,94.207,94.207,93.0936,93.9515,103280.0
2021-12-03 09:40:00,102.89,103.01,101.79,102.71,58179.0,93.8967,94.0062,92.8929,93.7324,58179.0
2021-12-03 09:45:00,102.74,103.07,102.44,102.59,82408.0,93.7598,94.061,93.486,93.6229,82408.0
2021-12-03 09:50:00,102.67,102.76,102.21,102.38,43200.0,93.6959,93.7781,93.2761,93.4313,43200.0
2021-12-03 09:55:00,102.32,102.98,102.32,102.91,58684.0,93.3765,93.9788,93.3765,93.915,58684.0
2021-12-03 10:00:00,102.9,103.32,102.59,103.03,52174.0,93.9058,94.2891,93.6229,94.0245,52174.0
2021-12-03 10:05:00,103.06,103.39,102.77,102.78,24984.0,94.0518,94.353,93.7872,93.7963,24984.0
2021-12-03 10:10:00,102.7,103.05,102.56,102.76,45495.0,93.7233,94.0427,93.5955,93.7781,45495.0
2021-12-03 10:15:00,102.73,103.11,102.64,103.08,28326.0,93.7507,94.0975,93.6686,94.0701,28326.0
2021-12-03 10:20:00,103.03,103.57,102.93,103.45,32036.0,94.0245,94.5173,93.9332,94.4078,32036.0
2021-12-03 10:25:00,103.42,103.58,103.35,103.43,46861.0,94.3804,94.5264,94.3165,94.3895,46861.0
2021-12-03 10:30:00,103.47,103.47,102.76,102.79,74098.0,94.426,94.426,93.7781,93.8054,74098.0
2021-12-03 10:35:00,102.78,103.24,102.76,103.15,38179.0,93.7963,94.2161,93.7781,94.134,38179.0
2021-12-03 10:40:00,103.16,103.3,103.07,103.13,42949.0,94.1431,94.2709,94.061,94.1157,42949.0
2021-12-03 10:45:00,103.18,103.21,102.78,103.02,41150.0,94.1614,94.1887,93.7963,94.0153,41150.0
2021-12-03 10:50:00,102.93,103.49,102.87,103.43,53142.0,93.9332,94.4443,93.8785,94.3895,53142.0
2021-12-03 10:55:00,103.38,103.76,103.34,103.68,65564.0,94.3439,94.6907,94.3074,94.6177,65564.0
2021-12-03 11:00:00,103.64,104.43,103.57,104.4,32060.0,94.5811,95.3021,94.5173,95.2747,32060.0
2021-12-03 11:05:00,104.4,104.46,103.99,104.18,34377.0,95.2747,95.3295,94.9006,95.0739,34377.0
2021-12-03 11:10:00,104.26,104.28,103.72,103.8,55400.0,95.147,95.1652,94.6542,94.7272,55400.0
2021-12-03 11:15:00,103.81,103.88,103.38,103.59,56363.0,94.7363,94.8002,94.3439,94.5355,56363.0
2021-12-03 11:20:00,103.56,103.9,103.53,103.6,31455.0,94.5081,94.8184,94.4808,94.5446,31455.0
2021-12-03 11:25:00,103.54,103.66,103.31,103.33,24292.0,94.4899,94.5994,94.28,94.2982,24292.0
2021-12-03 11:30:00,103.29,103.44,103.14,103.44,35925.0,94.2617,94.3986,94.1249,94.3986,35925.0
2021-12-03 11:35:00,103.42,103.82,103.35,103.69,25410.0,94.3804,94.7454,94.3165,94.6268,25410.0
2021-12-03 11:40:00,103.65,103.94,103.21,103.23,25641.0,94.5903,94.8549,94.1887,94.207,25641.0
2021-12-03 11:45:00,103.19,103.32,103.12,103.12,28474.0,94.1705,94.2891,94.1066,94.1066,28474.0
2021-12-03 11:50:00,103.13,103.16,102.75,102.78,18373.0,94.1157,94.1431,93.7689,93.7963,18373.0
2021-12-03 11:55:00,102.77,103.08,102.7,102.79,17018.0,93.7872,94.0701,93.7233,93.8054,17018.0
2021-12-03 12:00:00,102.78,102.85,102.56,102.66,10357.0,93.7963,93.8602,93.5955,93.6868,10357.0
2021-12-03 12:05:00,102.64,102.99,102.63,102.99,17402.0,93.6686,93.988,93.6594,93.988,17402.0
2021-12-03 12:10:00,102.95,103.26,102.95,103.08,23306.0,93.9515,94.2344,93.9515,94.0701,23306.0
2021-12-03 12:15:00,103.08,103.31,103.04,103.23,17541.0,94.0701,94.28,94.0336,94.207,17541.0
2021-12-03 12:20:00,103.2,103.41,103.15,103.37,11113.0,94.1796,94.3713,94.134,94.3347,11113.0
2021-12-03 12:25:00,103.38,103.5,103.28,103.47,20688.0,94.3439,94.4534,94.2526,94.426,20688.0
2021-12-03 12:30:00,103.46,103.49,103.11,103.16,15026.0,94.4169,94.4443,94.0975,94.1431,15026.0
2021-12-03 12:35:00,103.15,103.42,103.05,103.35,14910.0,94.134,94.3804,94.0427,94.3165,14910.0
2021-12-03 12:40:00,103.34,103.61,103.34,103.41,13418.0,94.3074,94.5538,94.3074,94.3713,13418.0
2021-12-03 12:45:00,103.44,103.44,103.23,103.4,18716.0,94.3986,94.3986,94.207,94.3621,18716.0
2021-12-03 12:50:00,103.38,103.55,103.35,103.39,16630.0,94.3439,94.499,94.3165,94.353,16630.0
2021-12-03 12:55:00,103.42,103.44,103.3,103.43,15559.0,94.3804,94.3986,94.2709,94.3895,15559.0
2021-12-03 13:00:00,103.39,103.39,103.22,103.37,12580.0,94.353,94.353,94.1979,94.3347,12580.0
2021-12-03 13:05:00,103.35,103.68,103.34,103.68,9937.0,94.3165,94.6177,94.3074,94.6177,9937.0
2021-12-03 13:10:00,103.68,103.75,103.58,103.67,17685.0,94.6177,94.6815,94.5264,94.6085,17685.0
2021-12-03 13:15:00,103.66,104.03,103.65,103.95,18362.0,94.5994,94.9371,94.5903,94.8641,18362.0
2021-12-03 13:20:00,103.91,104.01,103.83,103.95,14116.0,94.8275,94.9188,94.7545,94.8641,14116.0
2021-12-03 13:25:00,104.0,104.08,103.68,103.68,15357.0,94.9097,94.9827,94.6177,94.6177,15357.0
2021-12-03 13:30:00,103.69,103.7,103.47,103.5,15149.0,94.6268,94.6359,94.426,94.4534,15149.0
2021-12-03 13:35:00,103.51,103.54,103.34,103.44,14339.0,94.4625,94.4899,94.3074,94.3986,14339.0
2021-12-03 13:40:00,103.53,103.58,103.36,103.4,11582.0,94.4808,94.5264,94.3256,94.3621,11582.0
2021-12-03 13:45:00,103.36,103.56,103.17,103.28,19431.0,94.3256,94.5081,94.1522,94.2526,19431.0
2021-12-03 13:50:00,103.28,103.73,103.22,103.62,20089.0,94.2526,94.6633,94.1979,94.5629,20089.0
2021-12-03 13:55:00,103.62,103.68,103.45,103.47,15793.0,94.5629,94.6177,94.4078,94.426,15793.0
2021-12-03 14:00:00,103.49,103.8,103.42,103.74,28870.0,94.4443,94.7272,94.3804,94.6724,28870.0
2021-12-03 14:05:00,103.8,103.87,103.65,103.69,25721.0,94.7272,94.791,94.5903,94.6268,25721.0
2021-12-03 14:10:00,103.69,103.85,103.63,103.74,26121.0,94.6268,94.7728,94.572,94.6724,26121.0
2021-12-03 14:15:00,103.79,103.98,103.67,103.84,28427.0,94.718,94.8914,94.6085,94.7637,28427.0
2021-12-03 14:20:00,103.84,104.17,103.68,104.17,14249.0,94.7637,95.0648,94.6177,95.0648,14249.0
2021-12-03 14:25:00,104.14,104.16,103.96,104.03,16908.0,95.0374,95.0557,94.8732,94.9371,16908.0
2021-12-03 14:30:00,104.02,104.09,103.77,103.87,256657.0,94.9279,94.9918,94.6998,94.791,256657.0
2021-12-03 14:35:00,103.9,103.95,103.46,103.5,33260.0,94.8184,94.8641,94.4169,94.4534,33260.0
2021-12-03 14:40:00,103.55,103.71,103.49,103.57,27897.0,94.499,94.645,94.4443,94.5173,27897.0
2021-12-03 14:45:00,103.62,103.64,103.42,103.51,24697.0,94.5629,94.5811,94.3804,94.4625,24697.0
2021-12-03 14:50:00,103.48,103.48,103.11,103.11,19577.0,94.4351,94.4351,94.0975,94.0975,19577.0
2021-12-03 14:55:00,103.11,103.29,103.08,103.11,11458.0,94.0975,94.2617,94.0701,94.0975,11458.0
2021-12-03 15:00:00,103.11,103.14,102.81,102.98,26511.0,94.0975,94.1249,93.8237,93.9788,26511.0
2021-12-03 15:05:00,102.92,102.98,102.66,102.68,25622.0,93.9241,93.9788,93.6868,93.7051,25622.0
2021-12-03 15:10:00,102.68,102.92,102.62,102.91,27239.0,93.7051,93.9241,93.6503,93.915,27239.0
2021-12-03 15:15:00,102.91,102.97,102.8,102.86,28027.0,93.915,93.9697,93.8146,93.8693,28027.0
2021-12-03 15:20:00,102.89,103.17,102.88,103.14,41413.0,93.8967,94.1522,93.8876,94.1249,41413.0
2021-12-03 15:25:00,103.13,103.33,103.09,103.23,30376.0,94.1157,94.2982,94.0792,94.207,30376.0
2021-12-03 15:30:00,103.24,103.54,103.22,103.51,27523.0,94.2161,94.4899,94.1979,94.4625,27523.0
2021-12-03 15:35:00,103.51,103.55,103.09,103.2,49074.0,94.4625,94.499,94.0792,94.1796,49074.0
2021-12-03 15:40:00,103.23,103.28,103.08,103.21,45376.0,94.207,94.2526,94.0701,94.1887,45376.0
2021-12-03 15:45:00,103.2,103.27,103.0,103.27,85801.0,94.1796,94.2435,93.9971,94.2435,85801.0
2021-12-03 15:50:00,103.29,103.64,103.16,103.56,68977.0,94.2617,94.5811,94.1431,94.5081,68977.0
2021-12-03 15:55:00,103.54,103.65,103.11,103.31,348142.0,94.4899,94.5903,94.0975,94.28,348142.0
2021-12-06 09:30:00,104.0,104.18,103.57,103.96,67603.0,94.9097,95.0739,94.5173,94.8732,67603.0
2021-12-06 09:35:00,104.09,104.18,103.42,104.14,26355.0,94.9918,95.0739,94.3804,95.0374,26355.0
2021-12-06 09:40:00,104.11,104.63,103.97,104.19,37480.0,95.0101,95.4846,94.8823,95.0831,37480.0
2021-12-06 09:45:00,104.2,105.22,104.11,104.94,54993.0,95.0922,96.023,95.0101,95.7675,54993.0
2021-12-06 09:50:00,104.91,105.54,104.88,105.37,37812.0,95.7401,96.3151,95.7128,96.1599,37812.0
2021-12-06 09:55:00,105.23,105.5,105.01,105.5,47980.0,96.0322,96.2786,95.8314,96.2786,47980.0
2021-12-06 10:00:00,105.59,105.67,105.28,105.46,181713.0,96.3607,96.4337,96.0778,96.2421,181713.0
2021-12-06 10:05:00,105.5,105.89,105.27,105.89,73400.0,96.2786,96.6345,96.0687,96.6345,73400.0
2021-12-06 10:10:00,105.89,106.13,105.67,105.84,80773.0,96.6345,96.8535,96.4337,96.5889,80773.0
2021-12-06 10:15:00,105.87,105.94,105.62,105.7,62938.0,96.6162,96.6801,96.3881,96.4611,62938.0
2021-12-06 10:20:00,105.67,105.9,105.37,105.78,45441.0,96.4337,96.6436,96.1599,96.5341,45441.0
2021-12-06 10:25:00,105.82,106.41,105.78,106.27,100339.0,96.5706,97.109,96.5341,96.9813,100339.0
2021-12-06 10:30:00,106.31,106.31,105.86,106.23,65176.0,97.0178,97.0178,96.6071,96.9448,65176.0
2021-12-06 10:35:00,106.27,106.27,105.83,105.83,49986.0,96.9813,96.9813,96.5797,96.5797,49986.0
2021-12-06 10:40:00,105.82,106.03,105.62,105.97,34465.0,96.5706,96.7622,96.3881,96.7075,34465.0
2021-12-06 10:45:00,105.97,106.5,105.97,106.47,62309.0,96.7075,97.1912,96.7075,97.1638,62309.0
2021-12-06 10:50:00,106.47,106.52,106.18,106.26,54123.0,97.1638,97.2094,96.8991,96.9721,54123.0
2021-12-06 10:55:00,106.24,106.5,106.11,106.45,48961.0,96.9539,97.1912,96.8353,97.1455,48961.0
2021-12-06 11:00:00,106.45,106.48,106.06,106.06,63658.0,97.1455,97.1729,96.7896,96.7896,63658.0
2021-12-06 11:05:00,106.0,106.36,105.86,106.26,82380.0,96.7349,97.0634,96.6071,96.9721,82380.0
2021-12-06 11:10:00,106.26,106.34,105.8,106.06,36232.0,96.9721,97.0451,96.5523,96.7896,36232.0
2021-12-06 11:15:00,106.0,106.23,105.92,106.19,26172.0,96.7349,96.9448,96.6619,96.9083,26172.0
2021-12-06 11:20:00,106.19,106.57,106.19,106.37,127946.0,96.9083,97.255,96.9083,97.0725,127946.0
2021-12-06 11:25:00,106.41,106.48,106.24,106.34,73026.0,97.109,97.1729,96.9539,97.0451,73026.0
2021-12-06 11:30:00,106.37,106.4,106.11,106.14,32039.0,97.0725,97.0999,96.8353,96.8626,32039.0
2021-12-06 11:35:00,106.11,106.39,106.05,106.18,97882.0,96.8353,97.0908,96.7805,96.8991,97882.0
2021-12-06 11:40:00,106.14,106.52,106.1,106.42,215905.0,96.8626,97.2094,96.8261,97.1182,215905.0
2021-12-06 11:45:00,106.41,106.63,106.38,106.49,68930.0,97.109,97.3098,97.0817,97.182,68930.0
2021-12-06 11:50:00,106.5,106.57,106.37,106.38,51729.0,97.1912,97.255,97.0725,97.0817,51729.0
2021-12-06 11:55:00,106.43,107.09,106.37,107.03,37245.0,97.1273,97.7296,97.0725,97.6748,37245.0
2021-12-06 12:00:00,107.03,107.15,106.88,106.93,82620.0,97.6748,97.7843,97.5379,97.5836,82620.0
2021-12-06 12:05:00,106.9,107.1,106.86,107.04,25215.0,97.5562,97.7387,97.5197,97.684,25215.0
2021-12-06 12:10:00,107.02,107.12,106.84,106.84,89090.0,97.6657,97.757,97.5014,97.5014,89090.0
2021-12-06 12:15:00,106.84,106.99,106.76,106.92,18940.0,97.5014,97.6383,97.4284,97.5745,18940.0
2021-12-06 12:20:00,106.91,107.11,106.91,107.0,114124.0,97.5653,97.7478,97.5653,97.6475,114124.0
2021-12-06 12:25:00,107.03,107.11,106.99,107.02,76361.0,97.6748,97.7478,97.6383,97.6657,76361.0
2021-12-06 12:30:00,107.0,107.13,106.96,107.03,116443.0,97.6475,97.7661,97.611,97.6748,116443.0
2021-12-06 12:35:00,107.02,107.08,106.92,107.01,33875.0,97.6657,97.7205,97.5745,97.6566,33875.0
2021-12-06 12:40:00,107.05,107.21,106.99,107.2,202446.0,97.6931,97.8391,97.6383,97.83,202446.0
2021-12-06 12:45:00,107.24,107.47,107.19,107.29,80302.0,97.8665,98.0764,97.8209,97.9121,80302.0
2021-12-06 12:50:00,107.29,107.4,107.19,107.4,27361.0,97.9121,98.0125,97.8209,98.0125,27361.0
2021-12-06 12:55:00,107.41,107.67,107.41,107.67,27796.0,98.0216,98.2589,98.0216,98.2589,27796.0
2021-12-06 13:00:00,107.71,107.85,107.59,107.65,39593.0,98.2954,98.4232,98.1859,98.2406,39593.0
2021-12-06 13:05:00,107.65,107.71,107.53,107.61,23154.0,98.2406,98.2954,98.1311,98.2041,23154.0
2021-12-06 13:10:00,107.63,107.79,107.53,107.75,17621.0,98.2224,98.3684,98.1311,98.3319,17621.0
2021-12-06 13:15:00,107.75,107.81,107.68,107.7,27055.0,98.3319,98.3867,98.268,98.2863,27055.0
2021-12-06 13:20:00,107.73,107.82,107.67,107.8,67353.0,98.3137,98.3958,98.2589,98.3775,67353.0
2021-12-06 13:25:00,107.81,107.86,107.72,107.75,22838.0,98.3867,98.4323,98.3045,98.3319,22838.0
2021-12-06 13:30:00,107.72,107.73,107.37,107.38,24226.0,98.3045,98.3137,97.9851,97.9942,24226.0
2021-12-06 13:35:00,107.39,107.59,107.33,107.58,16531.0,98.0034,98.1859,97.9486,98.1768,16531.0
2021-12-06 13:40:00,107.61,107.63,107.46,107.62,23496.0,98.2041,98.2224,98.0673,98.2133,23496.0
2021-12-06 13:45:00,107.63,107.75,107.59,107.64,22561.0,98.2224,98.3319,98.1859,98.2315,22561.0
2021-12-06 13:50:00,107.65,107.84,107.65,107.74,28292.0,98.2406,98.414,98.2406,98.3228,28292.0
2021-12-06 13:55:00,107.69,107.77,107.63,107.77,22151.0,98.2771,98.3502,98.2224,98.3502,22151.0
2021-12-06 14:00:00,107.77,107.82,107.67,107.77,24253.0,98.3502,98.3958,98.2589,98.3502,24253.0
2021-12-06 14:05:00,107.74,107.82,107.69,107.7,19497.0,98.3228,98.3958,98.2771,98.2863,19497.0
2021-12-06 14:10:00,107.7,107.82,107.7,107.79,19003.0,98.2863,98.3958,98.2863,98.3684,19003.0
2021-12-06 14:15:00,107.77,107.86,107.69,107.7,27673.0,98.3502,98.4323,98.2771,98.2863,27673.0
2021-12-06 14:20:00,107.71,107.84,107.68,107.8,30988.0,98.2954,98.414,98.268,98.3775,30988.0
2021-12-06 14:25:00,107.81,107.81,107.56,107.67,31837.0,98.3867,98.3867,98.1585,98.2589,31837.0
2021-12-06 14:30:00,107.67,107.82,107.65,107.78,17588.0,98.2589,98.3958,98.2406,98.3593,17588.0
2021-12-06 14:35:00,107.82,107.82,107.73,107.8,30177.0,98.3958,98.3958,98.3137,98.3775,30177.0
2021-12-06 14:40:00,107.79,107.82,107.32,107.36,27529.0,98.3684,98.3958,97.9395,97.976,27529.0
2021-12-06 14:45:00,107.34,107.4,107.08,107.32,43788.0,97.9577,98.0125,97.7205,97.9395,43788.0
2021-12-06 14:50:00,107.3,107.44,107.16,107.28,28836.0,97.9212,98.049,97.7935,97.903,28836.0
2021-12-06 14:55:00,107.29,107.51,107.27,107.43,27747.0,97.9121,98.1129,97.8939,98.0399,27747.0
2021-12-06 15:00:00,107.37,107.58,107.37,107.4,27886.0,97.9851,98.1768,97.9851,98.0125,27886.0
2021-12-06 15:05:00,107.42,107.49,107.34,107.45,21164.0,98.0307,98.0946,97.9577,98.0581,21164.0
2021-12-06 15:10:00,107.42,107.5,107.35,107.44,23079.0,98.0307,98.1038,97.9669,98.049,23079.0
2021-12-06 15:15:00,107.49,107.56,107.43,107.43,21402.0,98.0946,98.1585,98.0399,98.0399,21402.0
2021-12-06 15:20:00,107.46,107.5,107.23,107.23,26087.0,98.0673,98.1038,97.8574,97.8574,26087.0
2021-12-06 15:25:00,107.22,107.23,107.07,107.2,24757.0,97.8482,97.8574,97.7113,97.83,24757.0
2021-12-06 15:30:00,107.23,107.33,107.07,107.22,39612.0,97.8574,97.9486,97.7113,97.8482,39612.0
2021-12-06 15:35:00,107.24,107.26,107.09,107.25,48970.0,97.8665,97.8847,97.7296,97.8756,48970.0
2021-12-06 15:40:00,107.2,107.3,107.11,107.29,40644.0,97.83,97.9212,97.7478,97.9121,40644.0
2021-12-06 15:45:00,107.3,107.3,107.07,107.1,62160.0,97.9212,97.9212,97.7113,97.7387,62160.0
2021-12-06 15:50:00,107.08,107.25,107.02,107.25,81251.0,97.7205,97.8756,97.6657,97.8756,81251.0
2021-12-06 15:55:00,107.25,107.25,106.89,107.01,226927.0,97.8756,97.8756,97.5471,97.6566,226927.0
2021-12-07 09:30:00,107.87,108.96,107.55,108.45,118458.0,98.4414,99.4361,98.1494,98.9707,118458.0
2021-12-07 09:35:00,108.43,108.62,107.69,107.98,105198.0,98.9525,99.1259,98.2771,98.5418,105198.0
2021-12-07 09:40:00,107.89,108.79,107.82,108.31,38275.0,98.4597,99.281,98.3958,98.843,38275.0
2021-12-07 09:45:00,108.32,108.32,107.49,107.87,74604.0,98.8521,98.8521,98.0946,98.4414,74604.0
2021-12-07 09:50:00,107.95,108.38,107.71,108.1,70096.0,98.5144,98.9068,98.2954,98.6513,70096.0
2021-12-07 09:55:00,108.11,108.64,107.7,108.64,20984.0,98.6604,99.1441,98.2863,99.1441,20984.0
2021-12-07 10:00:00,108.59,108.89,108.09,108.6,70470.0,99.0985,99.3723,98.6422,99.1076,70470.0
2021-12-07 10:05:00,108.66,108.72,108.13,108.31,35090.0,99.1624,99.2171,98.6787,98.843,35090.0
2021-12-07 10:10:00,108.31,108.35,107.71,108.03,29860.0,98.843,98.8795,98.2954,98.5874,29860.0
2021-12-07 10:15:00,107.98,108.24,107.82,107.83,30411.0,98.5418,98.7791,98.3958,98.4049,30411.0
2021-12-07 10:20:00,107.85,108.08,107.54,107.92,49353.0,98.4232,98.6331,98.1403,98.487,49353.0
2021-12-07 10:25:00,107.95,108.01,107.75,107.78,37276.0,98.5144,98.5692,98.3319,98.3593,37276.0
2021-12-07 10:30:00,107.78,108.06,107.77,108.02,28432.0,98.3593,98.6148,98.3502,98.5783,28432.0
2021-12-07 10:35:00,108.02,108.05,107.87,107.97,26285.0,98.5783,98.6057,98.4414,98.5327,26285.0
2021-12-07 10:40:00,107.99,108.13,107.9,108.12,29489.0,98.5509,98.6787,98.4688,98.6696,29489.0
2021-12-07 10:45:00,108.15,108.18,107.86,107.93,27714.0,98.6969,98.7243,98.4323,98.4962,27714.0
2021-12-07 10:50:00,107.94,108.46,107.77,108.28,46011.0,98.5053,98.9798,98.3502,98.8156,46011.0
2021-12-07 10:55:00,108.28,108.28,107.98,108.07,23759.0,98.8156,98.8156,98.5418,98.6239,23759.0
2021-12-07 11:00:00,108.12,108.21,107.85,108.04,41006.0,98.6696,98.7517,98.4232,98.5966,41006.0
2021-12-07 11:05:00,108.02,108.13,107.95,108.05,28448.0,98.5783,98.6787,98.5144,98.6057,28448.0
2021-12-07 11:10:00,108.02,108.06,107.88,107.96,36186.0,98.5783,98.6148,98.4505,98.5235,36186.0
2021-12-07 11:15:00,107.97,108.0,107.73,107.97,105580.0,98.5327,98.5601,98.3137,98.5327,105580.0
2021-12-07 11:20:00,107.9,108.11,107.79,107.83,65067.0,98.4688,98.6604,98.3684,98.4049,65067.0
2021-12-07 11:25:00,107.82,107.91,107.77,107.85,27537.0,98.3958,98.4779,98.3502,98.4232,27537.0
2021-12-07 11:30:00,107.85,108.0,107.77,108.0,23606.0,98.4232,98.5601,98.3502,98.5601,23606.0
2021-12-07 11:35:00,108.01,108.08,107.75,107.78,20436.0,98.5692,98.6331,98.3319,98.3593,20436.0
2021-12-07 11:40:00,107.75,107.75,107.38,107.43,25898.0,98.3319,98.3319,97.9942,98.0399,25898.0
2021-12-07 11:45:00,107.43,107.51,107.3,107.31,21833.0,98.0399,98.1129,97.9212,97.9304,21833.0
2021-12-07 11:50:00,107.34,107.35,107.21,107.23,23204.0,97.9577,97.9669,97.8391,97.8574,23204.0
2021-12-07 11:55:00,107.2,107.2,106.91,106.94,39682.0,97.83,97.83,97.5653,97.5927,39682.0
2021-12-07 12:00:00,106.94,106.94,106.57,106.59,24980.0,97.5927,97.5927,97.255,97.2733,24980.0
2021-12-07 12:05:00,106.59,106.67,106.42,106.64,25070.0,97.2733,97.3463,97.1182,97.3189,25070.0
2021-12-07 12:10:00,106.62,106.81,106.59,106.61,33337.0,97.3007,97.4741,97.2733,97.2915,33337.0
2021-12-07 12:15:00,106.59,106.61,106.39,106.55,15141.0,97.2733,97.2915,97.0908,97.2368,15141.0
2021-12-07 12:20:00,106.55,107.03,106.52,107.02,16604.0,97.2368,97.6748,97.2094,97.6657,16604.0
2021-12-07 12:25:00,106.98,107.03,106.79,106.8,18835.0,97.6292,97.6748,97.4558,97.4649,18835.0
2021-12-07 12:30:00,106.83,106.98,106.68,106.73,56302.0,97.4923,97.6292,97.3554,97.4011,56302.0
2021-12-07 12:35:00,106.81,107.07,106.73,107.07,27176.0,97.4741,97.7113,97.4011,97.7113,27176.0
2021-12-07 12:40:00,107.04,107.2,106.99,107.07,22063.0,97.684,97.83,97.6383,97.7113,22063.0
2021-12-07 12:45:00,107.04,107.45,107.0,107.42,10778.0,97.684,98.0581,97.6475,98.0307,10778.0
2021-12-07 12:50:00,107.45,107.63,107.37,107.47,26007.0,98.0581,98.2224,97.9851,98.0764,26007.0
2021-12-07 12:55:00,107.42,107.6,107.4,107.59,14793.0,98.0307,98.195,98.0125,98.1859,14793.0
2021-12-07 13:00:00,107.59,107.63,107.5,107.51,8282.0,98.1859,98.2224,98.1038,98.1129,8282.0
2021-12-07 13:05:00,107.5,107.56,107.17,107.25,26616.0,98.1038,98.1585,97.8026,97.8756,26616.0
2021-12-07 13:10:00,107.25,107.33,107.18,107.19,11141.0,97.8756,97.9486,97.8117,97.8209,11141.0
2021-12-07 13:15:00,107.15,107.38,107.15,107.3,11283.0,97.7843,97.9942,97.7843,97.9212,11283.0
2021-12-07 13:20:00,107.33,107.4,107.26,107.28,9540.0,97.9486,98.0125,97.8847,97.903,9540.0
2021-12-07 13:25:00,107.3,107.33,107.2,107.32,21506.0,97.9212,97.9486,97.83,97.9395,21506.0
2021-12-07 13:30:00,107.32,107.36,107.22,107.29,20168.0,97.9395,97.976,97.8482,97.9121,20168.0
2021-12-07 13:35:00,107.25,107.43,107.25,107.39,12414.0,97.8756,98.0399,97.8756,98.0034,12414.0
2021-12-07 13:40:00,107.36,107.5,107.34,107.5,12948.0,97.976,98.1038,97.9577,98.1038,12948.0
2021-12-07 13:45:00,107.47,107.5,107.31,107.34,19391.0,98.0764,98.1038,97.9304,97.9577,19391.0
2021-12-07 13:50:00,107.33,107.39,107.29,107.39,16508.0,97.9486,98.0034,97.9121,98.0034,16508.0
2021-12-07 13:55:00,107.32,107.37,107.14,107.17,25001.0,97.9395,97.9851,97.7752,97.8026,25001.0
2021-12-07 14:00:00,107.17,107.25,107.0,107.23,29594.0,97.8026,97.8756,97.6475,97.8574,29594.0
2021-12-07 14:05:00,107.23,107.72,107.21,107.7,41930.0,97.8574,98.3045,97.8391,98.2863,41930.0
2021-12-07 14:10:00,107.7,107.72,107.57,107.61,45833.0,98.2863,98.3045,98.1676,98.2041,45833.0
2021-12-07 14:15:00,107.59,107.61,107.47,107.51,32625.0,98.1859,98.2041,98.0764,98.1129,32625.0
2021-12-07 14:20:00,107.53,107.81,107.52,107.65,47166.0,98.1311,98.3867,98.122,98.2406,47166.0
2021-12-07 14:25:00,107.65,107.79,107.64,107.69,19124.0,98.2406,98.3684,98.2315,98.2771,19124.0
2021-12-07 14:30:00,107.69,107.7,107.54,107.63,16227.0,98.2771,98.2863,98.1403,98.2224,16227.0
2021-12-07 14:35:00,107.61,107.78,107.6,107.69,37757.0,98.2041,98.3593,98.195,98.2771,37757.0
2021-12-07 14:40:00,107.69,107.69,107.42,107.48,41505.0,98.2771,98.2771,98.0307,98.0855,41505.0
2021-12-07 14:45:00,107.48,107.66,107.48,107.61,35790.0,98.0855,98.2498,98.0855,98.2041,35790.0
2021-12-07 14:50:00,107.58,107.64,107.58,107.62,6065.0,98.1768,98.2315,98.1768,98.2133,6065.0
2021-12-07 14:55:00,107.6,107.72,107.55,107.63,24286.0,98.195,98.3045,98.1494,98.2224,24286.0
2021-12-07 15:00:00,107.61,107.67,107.43,107.46,19772.0,98.2041,98.2589,98.0399,98.0673,19772.0
2021-12-07 15:05:00,107.46,107.57,107.38,107.51,28066.0,98.0673,98.1676,97.9942,98.1129,28066.0
2021-12-07 15:10:00,107.51,107.51,107.22,107.26,17032.0,98.1129,98.1129,97.8482,97.8847,17032.0
2021-12-07 15:15:00,107.28,107.34,107.21,107.23,14237.0,97.903,97.9577,97.8391,97.8574,14237.0
2021-12-07 15:20:00,107.24,107.37,107.16,107.17,20134.0,97.8665,97.9851,97.7935,97.8026,20134.0
2021-12-07 15:25:00,107.17,107.21,107.03,107.08,27665.0,97.8026,97.8391,97.6748,97.7205,27665.0
2021-12-07 15:30:00,107.06,107.14,106.8,106.97,54494.0,97.7022,97.7752,97.4649,97.6201,54494.0
2021-12-07 15:35:00,106.97,107.1,106.88,106.88,86297.0,97.6201,97.7387,97.5379,97.5379,86297.0
2021-12-07 15:40:00,106.89,106.94,106.75,106.76,74629.0,97.5471,97.5927,97.4193,97.4284,74629.0
2021-12-07 15:45:00,106.76,106.79,106.53,106.63,53094.0,97.4284,97.4558,97.2185,97.3098,53094.0
2021-12-07 15:50:00,106.62,106.62,106.38,106.53,99460.0,97.3007,97.3007,97.0817,97.2185,99460.0
2021-12-07 15:55:00,106.52,106.95,106.49,106.94,266941.0,97.2094,97.6018,97.182,97.5927,266941.0
2021-12-08 09:30:00,107.13,107.16,106.43,106.88,41719.0,97.7661,97.7935,97.1273,97.5379,41719.0
2021-12-08 09:35:00,107.0,107.05,106.16,106.73,42879.0,97.6475,97.6931,96.8809,97.4011,42879.0
2021-12-08 09:40:00,106.87,107.5,106.73,107.07,23931.0,97.5288,98.1038,97.4011,97.7113,23931.0
2021-12-08 09:45:00,107.08,107.36,106.79,107.32,23535.0,97.7205,97.976,97.4558,97.9395,23535.0
2021-12-08 09:50:00,107.33,107.76,107.29,107.45,30822.0,97.9486,98.341,97.9121,98.0581,30822.0
2021-12-08 09:55:00,107.44,107.44,107.01,107.02,88263.0,98.049,98.049,97.6566,97.6657,88263.0
2021-12-08 10:00:00,107.07,107.26,106.91,106.98,28481.0,97.7113,97.8847,97.5653,97.6292,28481.0
2021-12-08 10:05:00,106.96,107.16,106.84,107.11,26432.0,97.611,97.7935,97.5014,97.7478,26432.0
2021-12-08 10:10:00,107.16,107.37,106.65,106.68,51371.0,97.7935,97.9851,97.3281,97.3554,51371.0
2021-12-08 10:15:00,106.72,107.16,106.72,106.75,50184.0,97.3919,97.7935,97.3919,97.4193,50184.0
2021-12-08 10:20:00,106.79,107.1,106.69,107.0,13731.0,97.4558,97.7387,97.3646,97.6475,13731.0
2021-12-08 10:25:00,106.97,107.21,106.92,106.98,22940.0,97.6201,97.8391,97.5745,97.6292,22940.0
2021-12-08 10:30:00,107.04,107.17,107.02,107.07,35087.0,97.684,97.8026,97.6657,97.7113,35087.0
2021-12-08 10:35:00,107.07,107.33,106.98,107.05,77258.0,97.7113,97.9486,97.6292,97.6931,77258.0
2021-12-08 10:40:00,107.02,107.16,106.87,107.0,54734.0,97.6657,97.7935,97.5288,97.6475,54734.0
2021-12-08 10:45:00,107.02,107.07,106.65,106.88,25640.0,97.6657,97.7113,97.3281,97.5379,25640.0
2021-12-08 10:50:00,106.95,107.15,106.91,107.14,118149.0,97.6018,97.7843,97.5653,97.7752,118149.0
2021-12-08 10:55:00,107.17,107.45,107.14,107.23,25950.0,97.8026,98.0581,97.7752,97.8574,25950.0
2021-12-08 11:00:00,107.23,107.31,107.11,107.19,36936.0,97.8574,97.9304,97.7478,97.8209,36936.0
2021-12-08 11:05:00,107.18,107.24,107.14,107.15,26908.0,97.8117,97.8665,97.7752,97.7843,26908.0
2021-12-08 11:10:00,107.15,107.31,107.11,107.13,18817.0,97.7843,97.9304,97.7478,97.7661,18817.0
2021-12-08 11:15:00,107.13,107.48,107.11,107.27,77446.0,97.7661,98.0855,97.7478,97.8939,77446.0
2021-12-08 11:20:00,107.29,107.35,107.22,107.31,31250.0,97.9121,97.9669,97.8482,97.9304,31250.0
2021-12-08 11:25:00,107.29,107.48,107.25,107.4,17138.0,97.9121,98.0855,97.8756,98.0125,17138.0
2021-12-08 11:30:00,107.4,107.54,107.33,107.48,218445.0,98.0125,98.1403,97.9486,98.0855,218445.0
2021-12-08 11:35:00,107.47,107.8,107.46,107.76,15898.0,98.0764,98.3775,98.0673,98.341,15898.0
2021-12-08 11:40:00,107.76,107.93,107.73,107.9,13559.0,98.341,98.4962,98.3137,98.4688,13559.0
2021-12-08 11:45:00,107.9,108.02,107.9,108.01,13346.0,98.4688,98.5783,98.4688,98.5692,13346.0
2021-12-08 11:50:00,107.98,108.2,107.91,108.2,61063.0,98.5418,98.7426,98.4779,98.7426,61063.0
2021-12-08 11:55:00,108.2,108.32,108.12,108.26,13027.0,98.7426,98.8521,98.6696,98.7973,13027.0
2021-12-08 12:00:00,108.22,108.35,108.19,108.27,12261.0,98.7608,98.8795,98.7334,98.8065,12261.0
2021-12-08 12:05:00,108.3,108.41,108.24,108.4,9252.0,98.8338,98.9342,98.7791,98.9251,9252.0
2021-12-08 12:10:00,108.38,108.41,108.26,108.33,20578.0,98.9068,98.9342,98.7973,98.8612,20578.0
2021-12-08 12:15:00,108.32,108.32,108.19,108.29,47138.0,98.8521,98.8521,98.7334,98.8247,47138.0
2021-12-08 12:20:00,108.27,108.42,108.26,108.4,11695.0,98.8065,98.9433,98.7973,98.9251,11695.0
2021-12-08 12:25:00,108.4,108.57,108.34,108.57,15523.0,98.9251,99.0802,98.8703,99.0802,15523.0
2021-12-08 12:30:00,108.59,108.65,108.48,108.56,21734.0,99.0985,99.1532,98.9981,99.0711,21734.0
2021-12-08 12:35:00,108.54,108.55,108.32,108.36,26674.0,99.0529,99.062,98.8521,98.8886,26674.0
2021-12-08 12:40:00,108.32,108.55,108.27,108.54,18005.0,98.8521,99.062,98.8065,99.0529,18005.0
2021-12-08 12:45:00,108.54,108.54,108.39,108.51,4011.0,99.0529,99.0529,98.916,99.0255,4011.0
2021-12-08 12:50:00,108.52,108.55,108.33,108.43,28952.0,99.0346,99.062,98.8612,98.9525,28952.0
2021-12-08 12:55:00,108.41,108.41,108.2,108.29,23129.0,98.9342,98.9342,98.7426,98.8247,23129.0
2021-12-08 13:00:00,108.33,108.38,108.28,108.29,9517.0,98.8612,98.9068,98.8156,98.8247,9517.0
2021-12-08 13:05:00,108.32,108.33,108.24,108.26,14431.0,98.8521,98.8612,98.7791,98.7973,14431.0
2021-12-08 13:10:00,108.25,108.26,108.14,108.21,13006.0,98.7882,98.7973,98.6878,98.7517,13006.0
2021-12-08 13:15:00,108.22,108.3,108.2,108.28,9237.0,98.7608,98.8338,98.7426,98.8156,9237.0
2021-12-08 13:20:00,108.27,108.36,108.23,108.27,10035.0,98.8065,98.8886,98.7699,98.8065,10035.0
2021-12-08 13:25:00,108.31,108.34,108.15,108.16,15001.0,98.843,98.8703,98.6969,98.7061,15001.0
2021-12-08 13:30:00,108.12,108.18,108.05,108.09,10872.0,98.6696,98.7243,98.6057,98.6422,10872.0
2021-12-08 13:35:00,108.11,108.11,107.95,107.95,47818.0,98.6604,98.6604,98.5144,98.5144,47818.0
2021-12-08 13:40:00,107.95,108.03,107.94,107.97,7297.0,98.5144,98.5874,98.5053,98.5327,7297.0
2021-12-08 13:45:00,107.95,108.06,107.88,107.88,25142.0,98.5144,98.6148,98.4505,98.4505,25142.0
2021-12-08 13:50:00,107.92,108.02,107.77,107.81,18300.0,98.487,98.5783,98.3502,98.3867,18300.0
2021-12-08 13:55:00,107.8,107.98,107.74,107.98,15982.0,98.3775,98.5418,98.3228,98.5418,15982.0
2021-12-08 14:00:00,107.95,108.05,107.88,107.93,20890.0,98.5144,98.6057,98.4505,98.4962,20890.0
2021-12-08 14:05:00,107.89,107.99,107.87,107.97,51189.0,98.4597,98.5509,98.4414,98.5327,51189.0
2021-12-08 14:10:00,107.97,108.06,107.95,108.03,50314.0,98.5327,98.6148,98.5144,98.5874,50314.0
2021-12-08 14:15:00,108.05,108.12,108.0,108.08,9803.0,98.6057,98.6696,98.5601,98.6331,9803.0
2021-12-08 14:20:00,108.1,108.2,107.97,107.99,24556.0,98.6513,98.7426,98.5327,98.5509,24556.0
2021-12-08 14:25:00,108.01,108.1,107.97,108.04,15627.0,98.5692,98.6513,98.5327,98.5966,15627.0
2021-12-08 14:30:00,108.06,108.2,108.01,108.14,13549.0,98.6148,98.7426,98.5692,98.6878,13549.0
2021-12-08 14:35:00,108.14,108.2,108.06,108.11,17798.0,98.6878,98.7426,98.6148,98.6604,17798.0
2021-12-08 14:40:00,108.11,108.13,108.04,108.09,8547.0,98.6604,98.6787,98.5966,98.6422,8547.0
2021-12-08 14:45:00,108.09,108.09,107.99,108.0,13214.0,98.6422,98.6422,98.5509,98.5601,13214.0
2021-12-08 14:50:00,108.01,108.07,107.96,108.05,11665.0,98.5692,98.6239,98.5235,98.6057,11665.0
2021-12-08 14:55:00,108.05,108.33,108.05,108.33,18520.0,98.6057,98.8612,98.6057,98.8612,18520.0
2021-12-08 15:00:00,108.29,108.5,108.26,108.49,19713.0,98.8247,99.0164,98.7973,99.0072,19713.0
2021-12-08 15:05:00,108.49,108.52,108.27,108.33,29134.0,99.0072,99.0346,98.8065,98.8612,29134.0
2021-12-08 15:10:00,108.31,108.43,108.29,108.35,22917.0,98.843,98.9525,98.8247,98.8795,22917.0
2021-12-08 15:15:00,108.33,108.36,108.22,108.31,18130.0,98.8612,98.8886,98.7608,98.843,18130.0
2021-12-08 15:20:00,108.29,108.32,108.19,108.27,35586.0,98.8247,98.8521,98.7334,98.8065,35586.0
2021-12-08 15:25:00,108.27,108.3,108.2,108.22,33938.0,98.8065,98.8338,98.7426,98.7608,33938.0
2021-12-08 15:30:00,108.22,108.22,108.0,108.03,47788.0,98.7608,98.7608,98.5601,98.5874,47788.0
2021-12-08 15:35:00,108.02,108.05,107.95,108.03,38424.0,98.5783,98.6057,98.5144,98.5874,38424.0
2021-12-08 15:40:00,108.02,108.08,107.98,108.05,50891.0,98.5783,98.6331,98.5418,98.6057,50891.0
2021-12-08 15:45:00,108.04,108.59,107.99,108.48,115010.0,98.5966,99.0985,98.5509,98.9981,115010.0
2021-12-08 15:50:00,108.5,108.62,108.37,108.37,88347.0,99.0164,99.1259,98.8977,98.8977,88347.0
2021-12-08 15:55:00,108.37,108.52,108.23,108.34,204320.0,98.8977,99.0346,98.7699,98.8703,204320.0
2021-12-09 09:30:00,108.3,108.66,107.19,107.2,179693.0,98.8338,99.1624,97.8209,97.83,179693.0
2021-12-09 09:35:00,107.34,108.0,107.04,107.91,89463.0,97.9577,98.5601,97.684,98.4779,89463.0
2021-12-09 09:40:00,107.75,107.75,106.88,107.35,83383.0,98.3319,98.3319,97.5379,97.9669,83383.0
2021-12-09 09:45:00,107.28,107.68,107.16,107.37,64592.0,97.903,98.268,97.7935,97.9851,64592.0
2021-12-09 09:50:00,107.37,107.54,107.03,107.04,45064.0,97.9851,98.1403,97.6748,97.684,45064.0
2021-12-09 09:55:00,107.01,107.63,106.99,107.58,75509.0,97.6566,98.2224,97.6383,98.1768,75509.0
2021-12-09 10:00:00,107.64,107.78,107.28,107.72,41623.0,98.2315,98.3593,97.903,98.3045,41623.0
2021-12-09 10:05:00,107.73,107.85,107.6,107.62,45169.0,98.3137,98.4232,98.195,98.2133,45169.0
2021-12-09 10:10:00,107.65,107.73,107.44,107.57,76398.0,98.2406,98.3137,98.049,98.1676,76398.0
2021-12-09 10:15:00,107.57,107.73,107.42,107.55,41287.0,98.1676,98.3137,98.0307,98.1494,41287.0
2021-12-09 10:20:00,107.53,107.6,107.29,107.3,42899.0,98.1311,98.195,97.9121,97.9212,42899.0
2021-12-09 10:25:00,107.26,107.38,107.12,107.38,40545.0,97.8847,97.9942,97.757,97.9942,40545.0
2021-12-09 10:30:00,107.38,107.48,107.25,107.29,20833.0,97.9942,98.0855,97.8756,97.9121,20833.0
2021-12-09 10:35:00,107.25,107.36,106.96,107.0,58084.0,97.8756,97.976,97.611,97.6475,58084.0
2021-12-09 10:40:00,106.98,106.98,106.52,106.52,23696.0,97.6292,97.6292,97.2094,97.2094,23696.0
2021-12-09 10:45:00,106.58,106.68,106.27,106.51,18707.0,97.2642,97.3554,96.9813,97.2003,18707.0
2021-12-09 10:50:00,106.51,106.51,106.23,106.36,8986.0,97.2003,97.2003,96.9448,97.0634,8986.0
2021-12-09 10:55:00,106.4,106.56,106.18,106.19,27872.0,97.0999,97.2459,96.8991,96.9083,27872.0
2021-12-09 11:00:00,106.19,106.37,106.09,106.09,50979.0,96.9083,97.0725,96.817,96.817,50979.0
2021-12-09 11:05:00,106.04,106.07,105.63,105.71,46261.0,96.7714,96.7987,96.3972,96.4702,46261.0
2021-12-09 11:10:00,105.7,105.75,105.33,105.37,36850.0,96.4611,96.5067,96.1234,96.1599,36850.0
2021-12-09 11:15:00,105.39,105.45,105.16,105.3,42571.0,96.1782,96.2329,95.9683,96.0961,42571.0
2021-12-09 11:20:00,105.33,105.35,104.92,105.12,39056.0,96.1234,96.1417,95.7493,95.9318,39056.0
2021-12-09 11:25:00,105.14,105.44,104.97,105.38,49495.0,95.95,96.2238,95.7949,96.1691,49495.0
2021-12-09 11:30:00,105.35,105.94,105.35,105.9,30220.0,96.1417,96.6801,96.1417,96.6436,30220.0
2021-12-09 11:35:00,105.9,105.94,105.71,105.73,33086.0,96.6436,96.6801,96.4702,96.4885,33086.0
2021-12-09 11:40:00,105.73,105.73,105.37,105.39,40729.0,96.4885,96.4885,96.1599,96.1782,40729.0
2021-12-09 11:45:00,105.34,105.6,105.22,105.6,22169.0,96.1326,96.3698,96.023,96.3698,22169.0
2021-12-09 11:50:00,105.6,105.75,105.39,105.42,18701.0,96.3698,96.5067,96.1782,96.2056,18701.0
2021-12-09 11:55:00,105.42,105.43,105.1,105.32,40924.0,96.2056,96.2147,95.9135,96.1143,40924.0
2021-12-09 12:00:00,105.34,105.59,105.34,105.55,18388.0,96.1326,96.3607,96.1326,96.3242,18388.0
2021-12-09 12:05:00,105.59,105.59,105.24,105.27,19679.0,96.3607,96.3607,96.0413,96.0687,19679.0
2021-12-09 12:10:00,105.22,105.31,105.08,105.18,27910.0,96.023,96.1052,95.8953,95.9865,27910.0
2021-12-09 12:15:00,105.16,105.28,104.97,104.97,25226.0,95.9683,96.0778,95.7949,95.7949,25226.0
2021-12-09 12:20:00,105.01,105.27,104.91,105.12,24134.0,95.8314,96.0687,95.7401,95.9318,24134.0
2021-12-09 12:25:00,105.1,105.12,105.0,105.09,23157.0,95.9135,95.9318,95.8223,95.9044,23157.0
2021-12-09 12:30:00,105.07,105.58,105.07,105.57,36722.0,95.8862,96.3516,95.8862,96.3425,36722.0
2021-12-09 12:35:00,105.61,105.69,105.44,105.44,10834.0,96.379,96.452,96.2238,96.2238,10834.0
2021-12-09 12:40:00,105.47,105.49,105.08,105.1,42648.0,96.2512,96.2694,95.8953,95.9135,42648.0
2021-12-09 12:45:00,105.1,105.55,105.06,105.44,18156.0,95.9135,96.3242,95.877,96.2238,18156.0
2021-12-09 12:50:00,105.39,105.44,105.16,105.34,28740.0,96.1782,96.2238,95.9683,96.1326,28740.0
2021-12-09 12:55:00,105.41,105.54,105.33,105.41,19288.0,96.1964,96.3151,96.1234,96.1964,19288.0
2021-12-09 13:00:00,105.36,105.49,105.24,105.4,26474.0,96.1508,96.2694,96.0413,96.1873,26474.0
2021-12-09 13:05:00,105.42,105.51,105.2,105.25,31422.0,96.2056,96.2877,96.0048,96.0504,31422.0
2021-12-09 13:10:00,105.26,105.63,105.22,105.63,32948.0,96.0595,96.3972,96.023,96.3972,32948.0
2021-12-09 13:15:00,105.63,105.73,105.37,105.41,25642.0,96.3972,96.4885,96.1599,96.1964,25642.0
2021-12-09 13:20:00,105.41,105.51,105.32,105.48,22796.0,96.1964,96.2877,96.1143,96.2603,22796.0
2021-12-09 13:25:00,105.48,105.73,105.45,105.56,23061.0,96.2603,96.4885,96.2329,96.3333,23061.0
2021-12-09 13:30:00,105.59,105.88,105.47,105.87,57485.0,96.3607,96.6254,96.2512,96.6162,57485.0
2021-12-09 13:35:00,105.87,106.1,105.8,106.05,16680.0,96.6162,96.8261,96.5523,96.7805,16680.0
2021-12-09 13:40:00,106.05,106.14,105.89,105.9,21248.0,96.7805,96.8626,96.6345,96.6436,21248.0
2021-12-09 13:45:00,105.89,105.95,105.81,105.84,27914.0,96.6345,96.6892,96.5615,96.5889,27914.0
2021-12-09 13:50:00,105.87,105.88,105.41,105.41,24640.0,96.6162,96.6254,96.1964,96.1964,24640.0
2021-12-09 13:55:00,105.39,105.68,105.39,105.56,30214.0,96.1782,96.4428,96.1782,96.3333,30214.0
2021-12-09 14:00:00,105.56,105.64,105.45,105.45,21258.0,96.3333,96.4063,96.2329,96.2329,21258.0
2021-12-09 14:05:00,105.49,105.69,105.41,105.56,28561.0,96.2694,96.452,96.1964,96.3333,28561.0
2021-12-09 14:10:00,105.6,105.64,105.37,105.4,27764.0,96.3698,96.4063,96.1599,96.1873,27764.0
2021-12-09 14:15:00,105.39,105.45,105.33,105.37,19698.0,96.1782,96.2329,96.1234,96.1599,19698.0
2021-12-09 14:20:00,105.36,105.47,105.28,105.35,28300.0,96.1508,96.2512,96.0778,96.1417,28300.0
2021-12-09 14:25:00,105.38,105.39,105.06,105.13,30538.0,96.1691,96.1782,95.877,95.9409,30538.0
2021-12-09 14:30:00,105.1,105.11,104.97,105.01,35236.0,95.9135,95.9227,95.7949,95.8314,35236.0
2021-12-09 14:35:00,105.04,105.1,104.99,105.08,18704.0,95.8588,95.9135,95.8131,95.8953,18704.0
2021-12-09 14:40:00,105.08,105.1,104.75,104.77,47113.0,95.8953,95.9135,95.5941,95.6124,47113.0
2021-12-09 14:45:00,104.77,105.02,104.75,104.83,43896.0,95.6124,95.8405,95.5941,95.6671,43896.0
2021-12-09 14:50:00,104.82,104.89,104.66,104.67,17258.0,95.658,95.7219,95.512,95.5211,17258.0
2021-12-09 14:55:00,104.69,104.72,104.47,104.63,55577.0,95.5394,95.5667,95.3386,95.4846,55577.0
2021-12-09 15:00:00,104.57,104.82,104.55,104.68,43122.0,95.4299,95.658,95.4116,95.5302,43122.0
2021-12-09 15:05:00,104.69,104.82,104.61,104.73,38234.0,95.5394,95.658,95.4664,95.5759,38234.0
2021-12-09 15:10:00,104.72,105.06,104.65,104.86,47929.0,95.5667,95.877,95.5029,95.6945,47929.0
2021-12-09 15:15:00,104.87,105.02,104.83,104.95,37505.0,95.7036,95.8405,95.6671,95.7766,37505.0
2021-12-09 15:20:00,104.93,104.93,104.66,104.81,37810.0,95.7584,95.7584,95.512,95.6489,37810.0
2021-12-09 15:25:00,104.81,104.89,104.71,104.71,44914.0,95.6489,95.7219,95.5576,95.5576,44914.0
2021-12-09 15:30:00,104.73,104.87,104.61,104.87,57556.0,95.5759,95.7036,95.4664,95.7036,57556.0
2021-12-09 15:35:00,104.87,105.19,104.84,105.17,60450.0,95.7036,95.9957,95.6763,95.9774,60450.0
2021-12-09 15:40:00,105.17,105.45,105.16,105.43,79419.0,95.9774,96.2329,95.9683,96.2147,79419.0
2021-12-09 15:45:00,105.4,105.51,105.25,105.33,85476.0,96.1873,96.2877,96.0504,96.1234,85476.0
2021-12-09 15:50:00,105.4,105.53,105.22,105.24,126029.0,96.1873,96.3059,96.023,96.0413,126029.0
2021-12-09 15:55:00,105.23,105.26,104.89,105.0,319523.0,96.0322,96.0595,95.7219,95.8223,319523.0
2021-12-10 09:30:00,103.02,104.68,103.02,104.0,217045.0,94.3662,95.8868,94.3662,95.2639,217045.0
2021-12-10 09:35:00,103.98,104.71,103.03,103.35,88706.0,95.2456,95.9142,94.3754,94.6685,88706.0
2021-12-10 09:40:00,103.3,103.73,102.79,103.72,75815.0,94.6227,95.0166,94.1555,95.0074,75815.0
2021-12-10 09:45:00,103.75,103.75,103.25,103.53,65620.0,95.0349,95.0349,94.5769,94.8334,65620.0
2021-12-10 09:50:00,103.56,103.79,103.45,103.58,68668.0,94.8609,95.0715,94.7601,94.8792,68668.0
2021-12-10 09:55:00,103.56,104.07,103.46,103.9,84814.0,94.8609,95.328,94.7693,95.1723,84814.0
2021-12-10 10:00:00,103.92,103.96,103.45,103.53,56969.0,95.1906,95.2272,94.7601,94.8334,56969.0
2021-12-10 10:05:00,103.55,103.65,103.45,103.57,61275.0,94.8517,94.9433,94.7601,94.87,61275.0
2021-12-10 10:10:00,103.57,104.16,103.55,104.08,32402.0,94.87,95.4104,94.8517,95.3372,32402.0
2021-12-10 10:15:00,104.16,104.8,104.11,104.68,54677.0,95.4104,95.9967,95.3646,95.8868,54677.0
2021-12-10 10:20:00,104.66,104.89,104.59,104.61,54017.0,95.8684,96.0791,95.8043,95.8226,54017.0
2021-12-10 10:25:00,104.61,104.98,104.55,104.89,52567.0,95.8226,96.1616,95.7677,96.0791,52567.0
2021-12-10 10:30:00,104.89,105.13,104.65,105.01,73821.0,96.0791,96.299,95.8593,96.189,73821.0
2021-12-10 10:35:00,104.98,105.26,104.74,105.25,62825.0,96.1616,96.418,95.9417,96.4089,62825.0
2021-12-10 10:40:00,105.27,105.5,104.9,104.95,55495.0,96.4272,96.6379,96.0883,96.1341,55495.0
2021-12-10 10:45:00,104.94,105.03,104.41,104.85,57925.0,96.1249,96.2074,95.6394,96.0425,57925.0
2021-12-10 10:50:00,104.87,104.98,104.66,104.68,67401.0,96.0608,96.1616,95.8684,95.8868,67401.0
2021-12-10 10:55:00,104.71,104.82,104.52,104.64,39703.0,95.9142,96.015,95.7402,95.8501,39703.0
2021-12-10 11:00:00,104.6,104.86,104.32,104.41,50212.0,95.8135,96.0516,95.557,95.6394,50212.0
2021-12-10 11:05:00,104.36,104.51,103.66,103.66,95323.0,95.5936,95.731,94.9524,94.9524,95323.0
2021-12-10 11:10:00,103.66,104.09,103.54,104.01,74049.0,94.9524,95.3463,94.8425,95.273,74049.0
2021-12-10 11:15:00,104.02,104.04,103.78,103.86,42754.0,95.2822,95.3005,95.0624,95.1356,42754.0
2021-12-10 11:20:00,103.85,103.9,103.63,103.65,33143.0,95.1265,95.1723,94.925,94.9433,33143.0
2021-12-10 11:25:00,103.65,104.21,103.57,104.11,33913.0,94.9433,95.4562,94.87,95.3646,33913.0
2021-12-10 11:30:00,104.11,104.39,103.99,104.32,21238.0,95.3646,95.6211,95.2547,95.557,21238.0
2021-12-10 11:35:00,104.42,104.43,104.08,104.34,16772.0,95.6486,95.6578,95.3372,95.5753,16772.0
2021-12-10 11:40:00,104.34,104.47,104.2,104.4,15917.0,95.5753,95.6944,95.4471,95.6303,15917.0
2021-12-10 11:45:00,104.4,104.47,104.33,104.43,25517.0,95.6303,95.6944,95.5662,95.6578,25517.0
2021-12-10 11:50:00,104.46,104.71,104.45,104.71,16499.0,95.6852,95.9142,95.6761,95.9142,16499.0
2021-12-10 11:55:00,104.7,104.73,104.53,104.53,28672.0,95.9051,95.9326,95.7494,95.7494,28672.0
2021-12-10 12:00:00,104.53,104.91,104.53,104.89,23070.0,95.7494,96.0974,95.7494,96.0791,23070.0
2021-12-10 12:05:00,104.92,104.95,104.48,104.59,38557.0,96.1066,96.1341,95.7036,95.8043,38557.0
2021-12-10 12:10:00,104.53,104.89,104.53,104.8,37242.0,95.7494,96.0791,95.7494,95.9967,37242.0
2021-12-10 12:15:00,104.81,104.81,104.57,104.62,28623.0,96.0058,96.0058,95.786,95.8318,28623.0
2021-12-10 12:20:00,104.63,104.8,104.59,104.75,16075.0,95.841,95.9967,95.8043,95.9509,16075.0
2021-12-10 12:25:00,104.76,104.86,104.71,104.76,13660.0,95.96,96.0516,95.9142,95.96,13660.0
2021-12-10 12:30:00,104.73,104.94,104.66,104.94,24977.0,95.9326,96.1249,95.8684,96.1249,24977.0
2021-12-10 12:35:00,104.94,104.98,104.73,104.8,18647.0,96.1249,96.1616,95.9326,95.9967,18647.0
2021-12-10 12:40:00,104.8,104.83,104.69,104.8,16399.0,95.9967,96.0242,95.8959,95.9967,16399.0
2021-12-10 12:45:00,104.79,104.84,104.71,104.82,11008.0,95.9875,96.0333,95.9142,96.015,11008.0
2021-12-10 12:50:00,104.82,104.87,104.77,104.8,10566.0,96.015,96.0608,95.9692,95.9967,10566.0
2021-12-10 12:55:00,104.77,105.0,104.7,104.88,57585.0,95.9692,96.1799,95.9051,96.07,57585.0
2021-12-10 13:00:00,104.88,105.02,104.84,105.01,19119.0,96.07,96.1982,96.0333,96.189,19119.0
2021-12-10 13:05:00,104.98,105.0,104.87,104.94,13648.0,96.1616,96.1799,96.0608,96.1249,13648.0
2021-12-10 13:10:00,104.94,105.03,104.91,104.95,12684.0,96.1249,96.2074,96.0974,96.1341,12684.0
2021-12-10 13:15:00,104.95,104.97,104.76,104.79,15128.0,96.1341,96.1524,95.96,95.9875,15128.0
2021-12-10 13:20:00,104.78,104.79,104.61,104.61,22947.0,95.9784,95.9875,95.8226,95.8226,22947.0
2021-12-10 13:25:00,104.6,104.62,104.44,104.58,15511.0,95.8135,95.8318,95.6669,95.7952,15511.0
2021-12-10 13:30:00,104.57,104.57,104.36,104.41,17156.0,95.786,95.786,95.5936,95.6394,17156.0
2021-12-10 13:35:00,104.38,104.47,104.33,104.45,50450.0,95.612,95.6944,95.5662,95.6761,50450.0
2021-12-10 13:40:00,104.42,104.6,104.38,104.53,16595.0,95.6486,95.8135,95.612,95.7494,16595.0
2021-12-10 13:45:00,104.53,104.76,104.5,104.72,42070.0,95.7494,95.96,95.7219,95.9234,42070.0
2021-12-10 13:50:00,104.69,104.77,104.61,104.65,38136.0,95.8959,95.9692,95.8226,95.8593,38136.0
2021-12-10 13:55:00,104.62,104.62,104.51,104.58,17927.0,95.8318,95.8318,95.731,95.7952,17927.0
2021-12-10 14:00:00,104.6,104.6,104.49,104.5,60172.0,95.8135,95.8135,95.7127,95.7219,60172.0
2021-12-10 14:05:00,104.48,104.5,104.42,104.43,7424.0,95.7036,95.7219,95.6486,95.6578,7424.0
2021-12-10 14:10:00,104.45,104.5,104.37,104.45,15776.0,95.6761,95.7219,95.6028,95.6761,15776.0
2021-12-10 14:15:00,104.42,104.46,104.4,104.42,9566.0,95.6486,95.6852,95.6303,95.6486,9566.0
2021-12-10 14:20:00,104.42,104.55,104.38,104.51,17885.0,95.6486,95.7677,95.612,95.731,17885.0
2021-12-10 14:25:00,104.51,104.51,104.31,104.34,14315.0,95.731,95.731,95.5478,95.5753,14315.0
2021-12-10 14:30:00,104.36,104.55,104.33,104.51,36137.0,95.5936,95.7677,95.5662,95.731,36137.0
2021-12-10 14:35:00,104.54,104.54,104.4,104.5,14149.0,95.7585,95.7585,95.6303,95.7219,14149.0
2021-12-10 14:40:00,104.5,104.52,104.37,104.46,23267.0,95.7219,95.7402,95.6028,95.6852,23267.0
2021-12-10 14:45:00,104.47,104.52,104.37,104.37,27709.0,95.6944,95.7402,95.6028,95.6028,27709.0
2021-12-10 14:50:00,104.38,104.41,104.2,104.21,35463.0,95.612,95.6394,95.4471,95.4562,35463.0
2021-12-10 14:55:00,104.2,104.27,104.15,104.2,38599.0,95.4471,95.5112,95.4013,95.4471,38599.0
2021-12-10 15:00:00,104.2,104.24,104.02,104.06,26222.0,95.4471,95.4837,95.2822,95.3188,26222.0
2021-12-10 15:05:00,104.06,104.08,103.9,103.92,29852.0,95.3188,95.3372,95.1723,95.1906,29852.0
2021-12-10 15:10:00,103.91,104.31,103.88,104.15,17945.0,95.1814,95.5478,95.154,95.4013,17945.0
2021-12-10 15:15:00,104.13,104.28,104.04,104.18,21250.0,95.383,95.5204,95.3005,95.4288,21250.0
2021-12-10 15:20:00,104.15,104.28,104.14,104.16,23493.0,95.4013,95.5204,95.3921,95.4104,23493.0
2021-12-10 15:25:00,104.14,104.15,103.99,104.09,45219.0,95.3921,95.4013,95.2547,95.3463,45219.0
2021-12-10 15:30:00,104.09,104.28,104.08,104.21,34025.0,95.3463,95.5204,95.3372,95.4562,34025.0
2021-12-10 15:35:00,104.23,104.35,104.22,104.32,35193.0,95.4746,95.5845,95.4654,95.557,35193.0
2021-12-10 15:40:00,104.3,104.51,104.28,104.49,55174.0,95.5387,95.731,95.5204,95.7127,55174.0
2021-12-10 15:45:00,104.49,104.54,104.44,104.51,76031.0,95.7127,95.7585,95.6669,95.731,76031.0
2021-12-10 15:50:00,104.51,104.57,104.29,104.34,100479.0,95.731,95.786,95.5295,95.5753,100479.0
2021-12-10 15:55:00,104.35,104.64,104.34,104.46,317449.0,95.5845,95.8501,95.5753,95.6852,317449.0
2021-12-13 09:30:00,104.44,104.67,104.06,104.08,89399.0,95.6669,95.8776,95.3188,95.3372,89399.0
2021-12-13 09:35:00,104.16,104.45,103.77,104.32,38325.0,95.4104,95.6761,95.0532,95.557,38325.0
2021-12-13 09:40:00,104.31,104.66,104.3,104.54,33979.0,95.5478,95.8684,95.5387,95.7585,33979.0
2021-12-13 09:45:00,104.56,104.77,104.46,104.62,60081.0,95.7768,95.9692,95.6852,95.8318,60081.0
2021-12-13 09:50:00,104.61,105.08,104.4,104.64,45365.0,95.8226,96.2532,95.6303,95.8501,45365.0
2021-12-13 09:55:00,104.64,104.86,104.57,104.65,36594.0,95.8501,96.0516,95.786,95.8593,36594.0
2021-12-13 10:00:00,104.68,104.76,104.41,104.48,64237.0,95.8868,95.96,95.6394,95.7036,64237.0
2021-12-13 10:05:00,104.48,104.86,104.46,104.55,43446.0,95.7036,96.0516,95.6852,95.7677,43446.0
2021-12-13 10:10:00,104.61,104.79,104.54,104.69,30841.0,95.8226,95.9875,95.7585,95.8959,30841.0
2021-12-13 10:15:00,104.72,104.87,104.49,104.73,36907.0,95.9234,96.0608,95.7127,95.9326,36907.0
2021-12-13 10:20:00,104.67,104.75,104.22,104.35,21904.0,95.8776,95.9509,95.4654,95.5845,21904.0
2021-12-13 10:25:00,104.34,104.44,103.97,104.37,26946.0,95.5753,95.6669,95.2364,95.6028,26946.0
2021-12-13 10:30:00,104.34,104.55,104.26,104.55,21223.0,95.5753,95.7677,95.502,95.7677,21223.0
2021-12-13 10:35:00,104.56,104.91,104.47,104.9,59099.0,95.7768,96.0974,95.6944,96.0883,59099.0
2021-12-13 10:40:00,104.93,105.07,104.78,104.91,20975.0,96.1158,96.244,95.9784,96.0974,20975.0
2021-12-13 10:45:00,104.95,105.01,104.77,104.85,26884.0,96.1341,96.189,95.9692,96.0425,26884.0
2021-12-13 10:50:00,104.85,104.95,104.5,104.7,36093.0,96.0425,96.1341,95.7219,95.9051,36093.0
2021-12-13 10:55:00,104.65,104.65,104.5,104.57,27322.0,95.8593,95.8593,95.7219,95.786,27322.0
2021-12-13 11:00:00,104.58,104.67,104.49,104.53,49251.0,95.7952,95.8776,95.7127,95.7494,49251.0
2021-12-13 11:05:00,104.55,104.61,104.47,104.57,36308.0,95.7677,95.8226,95.6944,95.786,36308.0
2021-12-13 11:10:00,104.57,104.64,104.02,104.37,55069.0,95.786,95.8501,95.2822,95.6028,55069.0
2021-12-13 11:15:00,104.38,104.45,104.2,104.29,17716.0,95.612,95.6761,95.4471,95.5295,17716.0
2021-12-13 11:20:00,104.28,104.55,104.28,104.5,26573.0,95.5204,95.7677,95.5204,95.7219,26573.0
2021-12-13 11:25:00,104.53,104.73,104.47,104.58,49161.0,95.7494,95.9326,95.6944,95.7952,49161.0
2021-12-13 11:30:00,104.59,104.74,104.43,104.7,35756.0,95.8043,95.9417,95.6578,95.9051,35756.0
2021-12-13 11:35:00,104.69,104.79,104.49,104.6,37149.0,95.8959,95.9875,95.7127,95.8135,37149.0
2021-12-13 11:40:00,104.62,104.68,104.5,104.53,37582.0,95.8318,95.8868,95.7219,95.7494,37582.0
2021-12-13 11:45:00,104.51,104.57,104.0,104.15,34844.0,95.731,95.786,95.2639,95.4013,34844.0
2021-12-13 11:50:00,104.18,104.34,104.14,104.23,19031.0,95.4288,95.5753,95.3921,95.4746,19031.0
2021-12-13 11:55:00,104.22,104.38,104.13,104.32,26681.0,95.4654,95.612,95.383,95.557,26681.0
2021-12-13 12:00:00,104.31,104.36,104.28,104.35,28638.0,95.5478,95.5936,95.5204,95.5845,28638.0
2021-12-13 12:05:00,104.39,104.54,104.35,104.43,19911.0,95.6211,95.7585,95.5845,95.6578,19911.0
2021-12-13 12:10:00,104.44,104.49,104.26,104.26,15361.0,95.6669,95.7127,95.502,95.502,15361.0
2021-12-13 12:15:00,104.24,104.39,104.2,104.23,17129.0,95.4837,95.6211,95.4471,95.4746,17129.0
2021-12-13 12:20:00,104.2,104.43,104.01,104.43,46914.0,95.4471,95.6578,95.273,95.6578,46914.0
2021-12-13 12:25:00,104.46,104.55,104.39,104.44,21804.0,95.6852,95.7677,95.6211,95.6669,21804.0
2021-12-13 12:30:00,104.48,104.59,104.45,104.49,6635.0,95.7036,95.8043,95.6761,95.7127,6635.0
2021-12-13 12:35:00,104.49,104.74,104.49,104.69,6285.0,95.7127,95.9417,95.7127,95.8959,6285.0
2021-12-13 12:40:00,104.68,104.7,104.55,104.69,16034.0,95.8868,95.9051,95.7677,95.8959,16034.0
2021-12-13 12:45:00,104.67,104.67,104.5,104.53,8453.0,95.8776,95.8776,95.7219,95.7494,8453.0
2021-12-13 12:50:00,104.53,104.62,104.5,104.61,13522.0,95.7494,95.8318,95.7219,95.8226,13522.0
2021-12-13 12:55:00,104.58,104.84,104.58,104.84,9004.0,95.7952,96.0333,95.7952,96.0333,9004.0
2021-12-13 13:00:00,104.84,104.97,104.78,104.94,9037.0,96.0333,96.1524,95.9784,96.1249,9037.0
2021-12-13 13:05:00,104.9,104.97,104.77,104.77,6784.0,96.0883,96.1524,95.9692,95.9692,6784.0
2021-12-13 13:10:00,104.81,104.87,104.69,104.83,11915.0,96.0058,96.0608,95.8959,96.0242,11915.0
2021-12-13 13:15:00,104.84,104.99,104.73,104.99,15744.0,96.0333,96.1707,95.9326,96.1707,15744.0
2021-12-13 13:20:00,104.98,105.11,104.97,105.08,24304.0,96.1616,96.2806,96.1524,96.2532,24304.0
2021-12-13 13:25:00,105.08,105.27,105.05,105.19,94078.0,96.2532,96.4272,96.2257,96.3539,94078.0
2021-12-13 13:30:00,105.24,105.33,105.13,105.19,34069.0,96.3997,96.4822,96.299,96.3539,34069.0
2021-12-13 13:35:00,105.22,105.5,105.21,105.3,26076.0,96.3814,96.6379,96.3722,96.4547,26076.0
2021-12-13 13:40:00,105.27,105.57,105.27,105.54,15691.0,96.4272,96.702,96.4272,96.6745,15691.0
2021-12-13 13:45:00,105.54,105.6,105.45,105.48,10418.0,96.6745,96.7295,96.5921,96.6196,10418.0
2021-12-13 13:50:00,105.48,105.54,105.42,105.46,11250.0,96.6196,96.6745,96.5646,96.6012,11250.0
2021-12-13 13:55:00,105.47,105.47,105.23,105.38,56946.0,96.6104,96.6104,96.3906,96.528,56946.0
2021-12-13 14:00:00,105.4,105.4,105.17,105.22,15102.0,96.5463,96.5463,96.3356,96.3814,15102.0
2021-12-13 14:05:00,105.22,105.3,105.17,105.26,19587.0,96.3814,96.4547,96.3356,96.418,19587.0
2021-12-13 14:10:00,105.27,105.38,105.26,105.33,14495.0,96.4272,96.528,96.418,96.4822,14495.0
2021-12-13 14:15:00,105.29,105.31,105.02,105.07,22504.0,96.4455,96.4638,96.1982,96.244,22504.0
2021-12-13 14:20:00,105.03,105.27,105.03,105.25,30340.0,96.2074,96.4272,96.2074,96.4089,30340.0
2021-12-13 14:25:00,105.24,105.25,104.95,104.98,23664.0,96.3997,96.4089,96.1341,96.1616,23664.0
2021-12-13 14:30:00,104.98,105.24,104.94,105.14,44820.0,96.1616,96.3997,96.1249,96.3081,44820.0
2021-12-13 14:35:00,105.12,105.26,105.07,105.16,29167.0,96.2898,96.418,96.244,96.3264,29167.0
2021-12-13 14:40:00,105.15,105.17,104.97,105.01,14622.0,96.3173,96.3356,96.1524,96.189,14622.0
2021-12-13 14:45:00,105.01,105.13,105.0,105.13,14423.0,96.189,96.299,96.1799,96.299,14423.0
2021-12-13 14:50:00,105.13,105.15,104.98,105.0,11308.0,96.299,96.3173,96.1616,96.1799,11308.0
2021-12-13 14:55:00,104.97,104.99,104.76,104.9,35149.0,96.1524,96.1707,95.96,96.0883,35149.0
2021-12-13 15:00:00,104.9,105.07,104.88,104.97,45919.0,96.0883,96.244,96.07,96.1524,45919.0
2021-12-13 15:05:00,104.97,105.02,104.77,104.82,18770.0,96.1524,96.1982,95.9692,96.015,18770.0
2021-12-13 15:10:00,104.81,104.95,104.79,104.88,22514.0,96.0058,96.1341,95.9875,96.07,22514.0
2021-12-13 15:15:00,104.88,104.93,104.8,104.82,29177.0,96.07,96.1158,95.9967,96.015,29177.0
2021-12-13 15:20:00,104.84,105.02,104.84,105.02,28113.0,96.0333,96.1982,96.0333,96.1982,28113.0
2021-12-13 15:25:00,105.03,105.1,104.87,104.92,29723.0,96.2074,96.2715,96.0608,96.1066,29723.0
2021-12-13 15:30:00,104.91,105.1,104.88,105.01,31880.0,96.0974,96.2715,96.07,96.189,31880.0
2021-12-13 15:35:00,105.01,105.12,105.0,105.02,31816.0,96.189,96.2898,96.1799,96.1982,31816.0
2021-12-13 15:40:00,105.0,105.15,105.0,105.09,75431.0,96.1799,96.3173,96.1799,96.2623,75431.0
2021-12-13 15:45:00,105.1,105.21,105.05,105.08,48901.0,96.2715,96.3722,96.2257,96.2532,48901.0
2021-12-13 15:50:00,105.08,105.08,104.82,104.83,67208.0,96.2532,96.2532,96.015,96.0242,67208.0
2021-12-13 15:55:00,104.83,104.86,104.69,104.76,196287.0,96.0242,96.0516,95.8959,95.96,196287.0
2021-12-14 09:30:00,104.63,104.91,103.7,104.69,81011.0,95.841,96.0974,94.9891,95.8959,81011.0
2021-12-14 09:35:00,104.6,105.66,104.56,105.59,23665.0,95.8135,96.7844,95.7768,96.7203,23665.0
2021-12-14 09:40:00,105.59,105.77,105.2,105.34,25087.0,96.7203,96.8852,96.3631,96.4913,25087.0
2021-12-14 09:45:00,105.32,105.43,104.64,105.04,23612.0,96.473,96.5738,95.8501,96.2165,23612.0
2021-12-14 09:50:00,105.02,105.58,105.02,105.51,24243.0,96.1982,96.7112,96.1982,96.647,24243.0
2021-12-14 09:55:00,105.57,106.01,105.45,105.98,28132.0,96.702,97.105,96.5921,97.0776,28132.0
2021-12-14 10:00:00,105.92,105.94,105.49,105.84,34239.0,97.0226,97.0409,96.6287,96.9493,34239.0
2021-12-14 10:05:00,105.84,106.27,105.84,106.16,13566.0,96.9493,97.3432,96.9493,97.2424,13566.0
2021-12-14 10:10:00,106.18,106.45,105.87,106.45,27970.0,97.2608,97.5081,96.9768,97.5081,27970.0
2021-12-14 10:15:00,106.37,106.6,106.31,106.38,37295.0,97.4348,97.6455,97.3798,97.444,37295.0
2021-12-14 10:20:00,106.32,106.59,106.3,106.48,34621.0,97.389,97.6363,97.3707,97.5356,34621.0
2021-12-14 10:25:00,106.48,106.67,106.2,106.2,30316.0,97.5356,97.7096,97.2791,97.2791,30316.0
2021-12-14 10:30:00,106.2,106.23,105.58,105.64,33836.0,97.2791,97.3066,96.7112,96.7661,33836.0
2021-12-14 10:35:00,105.68,105.68,105.44,105.53,31414.0,96.8028,96.8028,96.5829,96.6654,31414.0
2021-12-14 10:40:00,105.53,105.7,105.47,105.68,36609.0,96.6654,96.8211,96.6104,96.8028,36609.0
2021-12-14 10:45:00,105.73,105.83,105.3,105.5,37898.0,96.8486,96.9402,96.4547,96.6379,37898.0
2021-12-14 10:50:00,105.5,105.51,105.32,105.43,32160.0,96.6379,96.647,96.473,96.5738,32160.0
2021-12-14 10:55:00,105.39,105.45,105.12,105.44,19630.0,96.5371,96.5921,96.2898,96.5829,19630.0
2021-12-14 11:00:00,105.44,105.55,105.3,105.38,26094.0,96.5829,96.6837,96.4547,96.528,26094.0
2021-12-14 11:05:00,105.42,105.43,105.24,105.24,14316.0,96.5646,96.5738,96.3997,96.3997,14316.0
2021-12-14 11:10:00,105.28,105.28,105.0,105.0,24747.0,96.4364,96.4364,96.1799,96.1799,24747.0
2021-12-14 11:15:00,104.96,105.27,104.96,105.11,26360.0,96.1432,96.4272,96.1432,96.2806,26360.0
2021-12-14 11:20:00,105.14,105.33,104.98,105.05,49880.0,96.3081,96.4822,96.1616,96.2257,49880.0
2021-12-14 11:25:00,105.04,105.34,105.02,105.28,18743.0,96.2165,96.4913,96.1982,96.4364,18743.0
2021-12-14 11:30:00,105.31,105.35,105.11,105.33,19835.0,96.4638,96.5005,96.2806,96.4822,19835.0
2021-12-14 11:35:00,105.26,105.54,105.14,105.5,19366.0,96.418,96.6745,96.3081,96.6379,19366.0
2021-12-14 11:40:00,105.54,105.6,105.32,105.37,31388.0,96.6745,96.7295,96.473,96.5188,31388.0
2021-12-14 11:45:00,105.34,105.47,105.19,105.46,22752.0,96.4913,96.6104,96.3539,96.6012,22752.0
2021-12-14 11:50:00,105.44,105.64,105.44,105.56,55963.0,96.5829,96.7661,96.5829,96.6928,55963.0
2021-12-14 11:55:00,105.6,105.7,105.47,105.65,34232.0,96.7295,96.8211,96.6104,96.7753,34232.0
2021-12-14 12:00:00,105.65,105.93,105.53,105.55,16907.0,96.7753,97.0318,96.6654,96.6837,16907.0
2021-12-14 12:05:00,105.53,105.65,105.37,105.42,33652.0,96.6654,96.7753,96.5188,96.5646,33652.0
2021-12-14 12:10:00,105.46,105.46,105.09,105.1,13054.0,96.6012,96.6012,96.2623,96.2715,13054.0
2021-12-14 12:15:00,105.1,105.1,104.71,104.75,24393.0,96.2715,96.2715,95.9142,95.9509,24393.0
2021-12-14 12:20:00,104.77,104.86,104.73,104.83,14669.0,95.9692,96.0516,95.9326,96.0242,14669.0
2021-12-14 12:25:00,104.83,105.11,104.73,105.05,28484.0,96.0242,96.2806,95.9326,96.2257,28484.0
2021-12-14 12:30:00,105.07,105.09,104.87,105.01,14830.0,96.244,96.2623,96.0608,96.189,14830.0
2021-12-14 12:35:00,105.03,105.04,104.79,104.8,10431.0,96.2074,96.2165,95.9875,95.9967,10431.0
2021-12-14 12:40:00,104.82,104.87,104.66,104.82,26496.0,96.015,96.0608,95.8684,96.015,26496.0
2021-12-14 12:45:00,104.82,104.99,104.77,104.81,7298.0,96.015,96.1707,95.9692,96.0058,7298.0
2021-12-14 12:50:00,104.82,104.86,104.68,104.77,14467.0,96.015,96.0516,95.8868,95.9692,14467.0
2021-12-14 12:55:00,104.74,104.77,104.54,104.73,18292.0,95.9417,95.9692,95.7585,95.9326,18292.0
2021-12-14 13:00:00,104.77,105.07,104.73,105.06,24264.0,95.9692,96.244,95.9326,96.2348,24264.0
2021-12-14 13:05:00,105.03,105.2,104.96,105.17,19210.0,96.2074,96.3631,96.1432,96.3356,19210.0
2021-12-14 13:10:00,105.18,105.29,105.07,105.2,44428.0,96.3448,96.4455,96.244,96.3631,44428.0
2021-12-14 13:15:00,105.2,105.36,105.19,105.33,15204.0,96.3631,96.5096,96.3539,96.4822,15204.0
2021-12-14 13:20:00,105.35,105.35,105.17,105.31,32238.0,96.5005,96.5005,96.3356,96.4638,32238.0
2021-12-14 13:25:00,105.31,105.54,105.31,105.47,83565.0,96.4638,96.6745,96.4638,96.6104,83565.0
2021-12-14 13:30:00,105.5,105.51,105.39,105.41,58430.0,96.6379,96.647,96.5371,96.5554,58430.0
2021-12-14 13:35:00,105.4,105.43,105.28,105.39,28320.0,96.5463,96.5738,96.4364,96.5371,28320.0
2021-12-14 13:40:00,105.4,105.4,105.1,105.17,75779.0,96.5463,96.5463,96.2715,96.3356,75779.0
2021-12-14 13:45:00,105.2,105.28,105.12,105.28,18650.0,96.3631,96.4364,96.2898,96.4364,18650.0
2021-12-14 13:50:00,105.27,105.35,105.17,105.3,44762.0,96.4272,96.5005,96.3356,96.4547,44762.0
2021-12-14 13:55:00,105.3,105.43,105.23,105.43,31747.0,96.4547,96.5738,96.3906,96.5738,31747.0
2021-12-14 14:00:00,105.43,105.73,105.42,105.68,68560.0,96.5738,96.8486,96.5646,96.8028,68560.0
2021-12-14 14:05:00,105.67,106.0,105.56,105.99,36452.0,96.7936,97.0959,96.6928,97.0867,36452.0
2021-12-14 14:10:00,106.01,106.15,105.98,106.06,55690.0,97.105,97.2333,97.0776,97.1508,55690.0
2021-12-14 14:15:00,106.08,106.13,105.92,106.04,53804.0,97.1692,97.215,97.0226,97.1325,53804.0
2021-12-14 14:20:00,106.04,106.45,106.04,106.44,35986.0,97.1325,97.5081,97.1325,97.4989,35986.0
2021-12-14 14:25:00,106.44,106.5,106.25,106.42,36076.0,97.4989,97.5539,97.3249,97.4806,36076.0
2021-12-14 14:30:00,106.44,106.67,106.38,106.61,41315.0,97.4989,97.7096,97.444,97.6546,41315.0
2021-12-14 14:35:00,106.58,106.84,106.54,106.81,45529.0,97.6272,97.8653,97.5905,97.8378,45529.0
2021-12-14 14:40:00,106.81,106.83,106.52,106.59,45636.0,97.8378,97.8562,97.5722,97.6363,45636.0
2021-12-14 14:45:00,106.57,106.69,106.51,106.59,41817.0,97.618,97.7279,97.563,97.6363,41817.0
2021-12-14 14:50:00,106.59,106.63,106.52,106.59,34592.0,97.6363,97.673,97.5722,97.6363,34592.0
2021-12-14 14:55:00,106.58,106.7,106.58,106.66,36000.0,97.6272,97.7371,97.6272,97.7004,36000.0
2021-12-14 15:00:00,106.64,106.71,106.35,106.39,48057.0,97.6821,97.7462,97.4165,97.4531,48057.0
2021-12-14 15:05:00,106.38,106.44,106.24,106.35,34582.0,97.444,97.4989,97.3157,97.4165,34582.0
2021-12-14 15:10:00,106.31,106.55,106.28,106.55,50999.0,97.3798,97.5997,97.3524,97.5997,50999.0
2021-12-14 15:15:00,106.57,106.68,106.54,106.65,56650.0,97.618,97.7188,97.5905,97.6913,56650.0
2021-12-14 15:20:00,106.65,106.87,106.62,106.87,62679.0,97.6913,97.8928,97.6638,97.8928,62679.0
2021-12-14 15:25:00,106.84,106.87,106.71,106.74,58761.0,97.8653,97.8928,97.7462,97.7737,58761.0
2021-12-14 15:30:00,106.74,106.88,106.7,106.81,94235.0,97.7737,97.902,97.7371,97.8378,94235.0
2021-12-14 15:35:00,106.82,107.13,106.81,107.13,107618.0,97.847,98.131,97.8378,98.131,107618.0
2021-12-14 15:40:00,107.12,107.16,106.79,107.0,100564.0,98.1218,98.1584,97.8195,98.0119,100564.0
2021-12-14 15:45:00,107.02,107.02,106.66,106.73,79346.0,98.0302,98.0302,97.7004,97.7646,79346.0
2021-12-14 15:50:00,106.71,106.9,106.55,106.68,166621.0,97.7462,97.9203,97.5997,97.7188,166621.0
2021-12-14 15:55:00,106.69,106.96,106.66,106.84,414572.0,97.7279,97.9752,97.7004,97.8653,414572.0
2021-12-15 09:30:00,106.6,107.34,105.93,105.98,102503.0,97.6455,98.3233,97.0318,97.0776,102503.0
2021-12-15 09:35:00,106.04,106.16,105.31,105.95,94730.0,97.1325,97.2424,96.4638,97.0501,94730.0
2021-12-15 09:40:00,105.82,105.98,105.51,105.73,64592.0,96.931,97.0776,96.647,96.8486,64592.0
2021-12-15 09:45:00,105.75,106.07,105.6,106.01,61550.0,96.8669,97.16,96.7295,97.105,61550.0
2021-12-15 09:50:00,106.04,106.23,105.87,106.03,30496.0,97.1325,97.3066,96.9768,97.1234,30496.0
2021-12-15 09:55:00,106.06,106.24,105.77,105.95,36775.0,97.1508,97.3157,96.8852,97.0501,36775.0
2021-12-15 10:00:00,105.92,106.06,105.76,105.81,43635.0,97.0226,97.1508,96.876,96.9218,43635.0
2021-12-15 10:05:00,105.81,105.85,105.54,105.83,59688.0,96.9218,96.9585,96.6745,96.9402,59688.0
2021-12-15 10:10:00,105.76,105.81,104.92,105.05,58170.0,96.876,96.9218,96.1066,96.2257,58170.0
2021-12-15 10:15:00,105.09,105.51,105.05,105.25,33576.0,96.2623,96.647,96.2257,96.4089,33576.0
2021-12-15 10:20:00,105.23,105.45,105.19,105.33,29084.0,96.3906,96.5921,96.3539,96.4822,29084.0
2021-12-15 10:25:00,105.41,105.42,104.75,104.75,41246.0,96.5554,96.5646,95.9509,95.9509,41246.0
2021-12-15 10:30:00,104.72,105.16,104.71,105.16,29101.0,95.9234,96.3264,95.9142,96.3264,29101.0
2021-12-15 10:35:00,105.11,105.51,105.08,105.22,31630.0,96.2806,96.647,96.2532,96.3814,31630.0
2021-12-15 10:40:00,105.18,105.39,105.09,105.15,30821.0,96.3448,96.5371,96.2623,96.3173,30821.0
2021-12-15 10:45:00,105.08,105.22,104.92,104.99,30238.0,96.2532,96.3814,96.1066,96.1707,30238.0
2021-12-15 10:50:00,104.96,105.04,104.92,104.98,29105.0,96.1432,96.2165,96.1066,96.1616,29105.0
2021-12-15 10:55:00,105.0,105.05,104.75,105.01,406785.0,96.1799,96.2257,95.9509,96.189,406785.0
2021-12-15 11:00:00,105.01,105.33,104.82,105.28,27909.0,96.189,96.4822,96.015,96.4364,27909.0
2021-12-15 11:05:00,105.28,105.8,105.24,105.72,37665.0,96.4364,96.9127,96.3997,96.8394,37665.0
2021-12-15 11:10:00,105.77,105.9,105.59,105.62,38874.0,96.8852,97.0043,96.7203,96.7478,38874.0
2021-12-15 11:15:00,105.58,105.85,105.55,105.58,36361.0,96.7112,96.9585,96.6837,96.7112,36361.0
2021-12-15 11:20:00,105.59,105.97,105.58,105.92,18832.0,96.7203,97.0684,96.7112,97.0226,18832.0
2021-12-15 11:25:00,105.94,106.3,105.91,106.22,41532.0,97.0409,97.3707,97.0134,97.2974,41532.0
2021-12-15 11:30:00,106.27,106.77,106.23,106.77,39689.0,97.3432,97.8012,97.3066,97.8012,39689.0
2021-12-15 11:35:00,106.77,106.96,106.6,106.83,44207.0,97.8012,97.9752,97.6455,97.8562,44207.0
2021-12-15 11:40:00,106.83,107.39,106.67,107.3,35346.0,97.8562,98.3691,97.7096,98.2867,35346.0
2021-12-15 11:45:00,107.31,107.4,107.18,107.22,41574.0,98.2958,98.3783,98.1768,98.2134,41574.0
2021-12-15 11:50:00,107.14,107.26,107.03,107.2,24880.0,98.1401,98.25,98.0394,98.1951,24880.0
2021-12-15 11:55:00,107.25,107.33,107.1,107.3,24865.0,98.2409,98.3142,98.1035,98.2867,24865.0
2021-12-15 12:00:00,107.35,107.44,107.03,107.03,34347.0,98.3325,98.4149,98.0394,98.0394,34347.0
2021-12-15 12:05:00,107.04,107.04,106.78,106.79,25916.0,98.0485,98.0485,97.8104,97.8195,25916.0
2021-12-15 12:10:00,106.78,106.87,106.72,106.81,16546.0,97.8104,97.8928,97.7554,97.8378,16546.0
2021-12-15 12:15:00,106.79,106.81,106.57,106.59,19757.0,97.8195,97.8378,97.618,97.6363,19757.0
2021-12-15 12:20:00,106.58,106.84,106.49,106.81,27421.0,97.6272,97.8653,97.5447,97.8378,27421.0
2021-12-15 12:25:00,106.79,107.03,106.66,107.0,19977.0,97.8195,98.0394,97.7004,98.0119,19977.0
2021-12-15 12:30:00,107.0,107.22,106.89,107.13,29287.0,98.0119,98.2134,97.9111,98.131,29287.0
2021-12-15 12:35:00,107.12,107.21,106.9,106.95,19018.0,98.1218,98.2042,97.9203,97.9661,19018.0
2021-12-15 12:40:00,106.96,107.03,106.88,106.94,26878.0,97.9752,98.0394,97.902,97.9569,26878.0
2021-12-15 12:45:00,106.87,106.88,106.52,106.57,38287.0,97.8928,97.902,97.5722,97.618,38287.0
2021-12-15 12:50:00,106.55,106.69,106.5,106.54,19167.0,97.5997,97.7279,97.5539,97.5905,19167.0
2021-12-15 12:55:00,106.57,106.78,106.54,106.73,27973.0,97.618,97.8104,97.5905,97.7646,27973.0
2021-12-15 13:00:00,106.71,106.79,106.67,106.72,18202.0,97.7462,97.8195,97.7096,97.7554,18202.0
2021-12-15 13:05:00,106.7,106.75,106.58,106.73,26187.0,97.7371,97.7829,97.6272,97.7646,26187.0
2021-12-15 13:10:00,106.74,106.74,106.41,106.44,27934.0,97.7737,97.7737,97.4714,97.4989,27934.0
2021-12-15 13:15:00,106.42,106.57,106.33,106.54,31361.0,97.4806,97.618,97.3982,97.5905,31361.0
2021-12-15 13:20:00,106.53,106.54,106.26,106.27,17346.0,97.5814,97.5905,97.334,97.3432,17346.0
2021-12-15 13:25:00,106.25,106.27,106.09,106.16,24692.0,97.3249,97.3432,97.1783,97.2424,24692.0
2021-12-15 13:30:00,106.15,106.3,106.03,106.24,27988.0,97.2333,97.3707,97.1234,97.3157,27988.0
2021-12-15 13:35:00,106.31,106.73,106.29,106.69,25033.0,97.3798,97.7646,97.3615,97.7279,25033.0
2021-12-15 13:40:00,106.71,106.81,106.58,106.74,17952.0,97.7462,97.8378,97.6272,97.7737,17952.0
2021-12-15 13:45:00,106.84,106.97,106.75,106.91,19564.0,97.8653,97.9844,97.7829,97.9294,19564.0
2021-12-15 13:50:00,106.95,107.23,106.93,107.19,27673.0,97.9661,98.2226,97.9478,98.1859,27673.0
2021-12-15 13:55:00,107.2,107.22,106.76,106.86,31679.0,98.1951,98.2134,97.792,97.8836,31679.0
2021-12-15 14:00:00,106.84,107.0,106.32,106.85,18655.0,97.8653,98.0119,97.389,97.8745,18655.0
2021-12-15 14:05:00,106.98,107.32,106.74,107.03,49698.0,97.9936,98.305,97.7737,98.0394,49698.0
2021-12-15 14:10:00,107.01,107.22,106.86,107.13,18224.0,98.021,98.2134,97.8836,98.131,18224.0
2021-12-15 14:15:00,107.11,107.11,106.8,106.87,22764.0,98.1126,98.1126,97.8287,97.8928,22764.0
2021-12-15 14:20:00,106.85,106.86,106.46,106.55,43273.0,97.8745,97.8836,97.5172,97.5997,43273.0
2021-12-15 14:25:00,106.57,106.62,106.31,106.46,21776.0,97.618,97.6638,97.3798,97.5172,21776.0
2021-12-15 14:30:00,106.5,106.62,106.37,106.39,20825.0,97.5539,97.6638,97.4348,97.4531,20825.0
2021-12-15 14:35:00,106.39,106.52,106.23,106.33,22454.0,97.4531,97.5722,97.3066,97.3982,22454.0
2021-12-15 14:40:00,106.3,106.46,105.99,106.07,30566.0,97.3707,97.5172,97.0867,97.16,30566.0
2021-12-15 14:45:00,106.06,106.26,106.01,106.02,22627.0,97.1508,97.334,97.105,97.1142,22627.0
2021-12-15 14:50:00,105.97,106.03,105.72,105.92,35314.0,97.0684,97.1234,96.8394,97.0226,35314.0
2021-12-15 14:55:00,105.95,106.01,105.72,105.84,21534.0,97.0501,97.105,96.8394,96.9493,21534.0
2021-12-15 15:00:00,105.88,106.37,105.85,106.35,33263.0,96.986,97.4348,96.9585,97.4165,33263.0
2021-12-15 15:05:00,106.28,106.77,106.27,106.7,26639.0,97.3524,97.8012,97.3432,97.7371,26639.0
2021-12-15 15:10:00,106.66,106.8,106.63,106.75,20711.0,97.7004,97.8287,97.673,97.7829,20711.0
2021-12-15 15:15:00,106.74,107.07,106.7,106.93,26422.0,97.7737,98.076,97.7371,97.9478,26422.0
2021-12-15 15:20:00,106.91,107.09,106.9,106.98,33693.0,97.9294,98.0943,97.9203,97.9936,33693.0
2021-12-15 15:25:00,106.98,107.17,106.95,107.09,33321.0,97.9936,98.1676,97.9661,98.0943,33321.0
2021-12-15 15:30:00,107.11,107.17,106.92,107.08,54989.0,98.1126,98.1676,97.9386,98.0852,54989.0
2021-12-15 15:35:00,107.06,107.34,107.05,107.24,44658.0,98.0668,98.3233,98.0577,98.2317,44658.0
2021-12-15 15:40:00,107.29,107.34,106.8,106.8,60607.0,98.2775,98.3233,97.8287,97.8287,60607.0
2021-12-15 15:45:00,106.83,106.84,106.38,106.38,63979.0,97.8562,97.8653,97.444,97.444,63979.0
2021-12-15 15:50:00,106.41,106.8,106.35,106.68,77348.0,97.4714,97.8287,97.4165,97.7188,77348.0
2021-12-15 15:55:00,106.69,106.97,106.64,106.82,182379.0,97.7279,97.9844,97.6821,97.847,182379.0
2021-12-16 09:30:00,107.76,108.19,107.15,107.58,41959.0,98.708,99.1019,98.1493,98.5432,41959.0
2021-12-16 09:35:00,107.52,108.12,107.24,107.24,42787.0,98.4882,99.0378,98.2317,98.2317,42787.0
2021-12-16 09:40:00,107.2,107.62,107.12,107.21,40669.0,98.1951,98.5798,98.1218,98.2042,40669.0
2021-12-16 09:45:00,107.19,107.61,107.1,107.24,26354.0,98.1859,98.5706,98.1035,98.2317,26354.0
2021-12-16 09:50:00,107.21,107.23,106.8,106.91,20939.0,98.2042,98.2226,97.8287,97.9294,20939.0
2021-12-16 09:55:00,106.92,107.0,106.32,106.56,52150.0,97.9386,98.0119,97.389,97.6088,52150.0
2021-12-16 10:00:00,106.6,106.7,106.2,106.43,33980.0,97.6455,97.7371,97.2791,97.4898,33980.0
2021-12-16 10:05:00,106.32,106.32,105.59,105.59,22541.0,97.389,97.389,96.7203,96.7203,22541.0
2021-12-16 10:10:00,105.65,105.87,105.53,105.71,28847.0,96.7753,96.9768,96.6654,96.8302,28847.0
2021-12-16 10:15:00,105.7,106.02,105.61,106.02,30016.0,96.8211,97.1142,96.7386,97.1142,30016.0
2021-12-16 10:20:00,106.06,106.38,105.95,106.34,12880.0,97.1508,97.444,97.0501,97.4073,12880.0
2021-12-16 10:25:00,106.33,106.8,106.3,106.77,18667.0,97.3982,97.8287,97.3707,97.8012,18667.0
2021-12-16 10:30:00,106.8,106.86,106.39,106.39,19988.0,97.8287,97.8836,97.4531,97.4531,19988.0
2021-12-16 10:35:00,106.39,106.97,106.38,106.83,18022.0,97.4531,97.9844,97.444,97.8562,18022.0
2021-12-16 10:40:00,106.82,107.35,106.81,107.25,40552.0,97.847,98.3325,97.8378,98.2409,40552.0
2021-12-16 10:45:00,107.26,107.44,107.04,107.44,32499.0,98.25,98.4149,98.0485,98.4149,32499.0
2021-12-16 10:50:00,107.42,107.56,107.2,107.38,72157.0,98.3966,98.5248,98.1951,98.36,72157.0
2021-12-16 10:55:00,107.38,107.38,106.94,107.14,33391.0,98.36,98.36,97.9569,98.1401,33391.0
2021-12-16 11:00:00,107.19,107.3,107.09,107.16,37388.0,98.1859,98.2867,98.0943,98.1584,37388.0
2021-12-16 11:05:00,107.16,107.16,106.65,106.73,60032.0,98.1584,98.1584,97.6913,97.7646,60032.0
2021-12-16 11:10:00,106.66,107.15,106.64,107.14,32739.0,97.7004,98.1493,97.6821,98.1401,32739.0
2021-12-16 11:15:00,107.15,107.88,107.14,107.81,54054.0,98.1493,98.818,98.1401,98.7538,54054.0
2021-12-16 11:20:00,107.76,107.88,107.6,107.81,24577.0,98.708,98.818,98.5615,98.7538,24577.0
2021-12-16 11:25:00,107.8,108.03,107.76,107.99,38798.0,98.7447,98.9554,98.708,98.9187,38798.0
2021-12-16 11:30:00,108.02,108.15,107.76,107.79,40758.0,98.9462,99.0653,98.708,98.7355,40758.0
2021-12-16 11:35:00,107.84,108.12,107.74,108.1,24867.0,98.7813,99.0378,98.6897,99.0195,24867.0
2021-12-16 11:40:00,108.1,108.27,108.04,108.14,15659.0,99.0195,99.1752,98.9645,99.0561,15659.0
2021-12-16 11:45:00,108.1,108.31,108.05,108.1,25131.0,99.0195,99.2118,98.9737,99.0195,25131.0
2021-12-16 11:50:00,108.08,108.26,108.04,108.22,13521.0,99.0012,99.166,98.9645,99.1294,13521.0
2021-12-16 11:55:00,108.3,108.47,108.25,108.28,30543.0,99.2027,99.3584,99.1569,99.1844,30543.0
2021-12-16 12:00:00,108.28,108.39,108.24,108.28,28404.0,99.1844,99.2851,99.1477,99.1844,28404.0
2021-12-16 12:05:00,108.26,108.26,107.96,108.04,37446.0,99.166,99.166,98.8912,98.9645,37446.0
2021-12-16 12:10:00,108.02,108.34,107.98,108.33,31949.0,98.9462,99.2393,98.9096,99.2302,31949.0
2021-12-16 12:15:00,108.26,108.38,107.99,108.01,31007.0,99.166,99.276,98.9187,98.937,31007.0
2021-12-16 12:20:00,108.0,108.11,107.95,107.98,34541.0,98.9279,99.0286,98.8821,98.9096,34541.0
2021-12-16 12:25:00,107.98,108.01,107.82,108.0,16931.0,98.9096,98.937,98.763,98.9279,16931.0
2021-12-16 12:30:00,107.98,108.0,107.82,108.0,28916.0,98.9096,98.9279,98.763,98.9279,28916.0
2021-12-16 12:35:00,108.04,108.05,107.92,108.05,12524.0,98.9645,98.9737,98.8546,98.9737,12524.0
2021-12-16 12:40:00,108.04,108.15,107.97,108.08,15488.0,98.9645,99.0653,98.9004,99.0012,15488.0
2021-12-16 12:45:00,108.07,108.13,107.91,107.98,18788.0,98.992,99.047,98.8454,98.9096,18788.0
2021-12-16 12:50:00,107.98,108.12,107.98,108.11,7478.0,98.9096,99.0378,98.9096,99.0286,7478.0
2021-12-16 12:55:00,108.13,108.38,108.01,108.38,24286.0,99.047,99.276,98.937,99.276,24286.0
2021-12-16 13:00:00,108.38,108.82,108.35,108.76,18143.0,99.276,99.679,99.2485,99.624,18143.0
2021-12-16 13:05:00,108.72,108.73,108.36,108.41,17854.0,99.5874,99.5966,99.2576,99.3034,17854.0
2021-12-16 13:10:00,108.36,108.56,108.24,108.56,14406.0,99.2576,99.4408,99.1477,99.4408,14406.0
2021-12-16 13:15:00,108.56,108.6,108.21,108.22,17711.0,99.4408,99.4775,99.1202,99.1294,17711.0
2021-12-16 13:20:00,108.26,108.44,108.2,108.3,19883.0,99.166,99.3309,99.1111,99.2027,19883.0
2021-12-16 13:25:00,108.28,108.61,108.27,108.61,26187.0,99.1844,99.4866,99.1752,99.4866,26187.0
2021-12-16 13:30:00,108.58,108.6,108.43,108.43,11647.0,99.4592,99.4775,99.3218,99.3218,11647.0
2021-12-16 13:35:00,108.42,108.72,108.42,108.72,16355.0,99.3126,99.5874,99.3126,99.5874,16355.0
2021-12-16 13:40:00,108.68,108.8,108.64,108.8,5804.0,99.5508,99.6607,99.5141,99.6607,5804.0
2021-12-16 13:45:00,108.83,108.87,108.75,108.87,17205.0,99.6882,99.7248,99.6149,99.7248,17205.0
2021-12-16 13:50:00,108.87,109.0,108.78,108.91,39345.0,99.7248,99.8439,99.6424,99.7614,39345.0
2021-12-16 13:55:00,108.88,109.0,108.85,108.98,17107.0,99.734,99.8439,99.7065,99.8256,17107.0
2021-12-16 14:00:00,108.98,109.06,108.82,108.88,58126.0,99.8256,99.8988,99.679,99.734,58126.0
2021-12-16 14:05:00,108.87,109.18,108.87,109.08,44265.0,99.7248,100.0088,99.7248,99.9172,44265.0
2021-12-16 14:10:00,109.08,109.09,108.74,108.79,11877.0,99.9172,99.9263,99.6057,99.6515,11877.0
2021-12-16 14:15:00,108.79,108.8,108.52,108.64,25395.0,99.6515,99.6607,99.4042,99.5141,25395.0
2021-12-16 14:20:00,108.67,108.67,108.46,108.49,18094.0,99.5416,99.5416,99.3492,99.3767,18094.0
2021-12-16 14:25:00,108.51,108.54,108.37,108.45,13167.0,99.395,99.4225,99.2668,99.3401,13167.0
2021-12-16 14:30:00,108.45,108.47,108.31,108.43,27165.0,99.3401,99.3584,99.2118,99.3218,27165.0
2021-12-16 14:35:00,108.46,108.46,108.27,108.3,14769.0,99.3492,99.3492,99.1752,99.2027,14769.0
2021-12-16 14:40:00,108.3,108.32,108.0,108.07,26487.0,99.2027,99.221,98.9279,98.992,26487.0
2021-12-16 14:45:00,108.06,108.06,107.77,107.77,25857.0,98.9828,98.9828,98.7172,98.7172,25857.0
2021-12-16 14:50:00,107.81,107.85,107.55,107.71,20053.0,98.7538,98.7905,98.5157,98.6622,20053.0
2021-12-16 14:55:00,107.74,108.31,107.7,108.29,25025.0,98.6897,99.2118,98.6531,99.1935,25025.0
2021-12-16 15:00:00,108.21,108.43,108.19,108.43,15682.0,99.1202,99.3218,99.1019,99.3218,15682.0
2021-12-16 15:05:00,108.43,108.63,108.38,108.44,23105.0,99.3218,99.505,99.276,99.3309,23105.0
2021-12-16 15:10:00,108.38,108.63,108.35,108.6,23999.0,99.276,99.505,99.2485,99.4775,23999.0
2021-12-16 15:15:00,108.59,108.67,108.44,108.51,21557.0,99.4683,99.5416,99.3309,99.395,21557.0
2021-12-16 15:20:00,108.53,108.62,108.47,108.49,15736.0,99.4134,99.4958,99.3584,99.3767,15736.0
2021-12-16 15:25:00,108.48,108.92,108.47,108.84,21433.0,99.3676,99.7706,99.3584,99.6973,21433.0
2021-12-16 15:30:00,108.86,108.93,108.48,108.62,22359.0,99.7156,99.7798,99.3676,99.4958,22359.0
2021-12-16 15:35:00,108.62,108.76,108.51,108.7,20725.0,99.4958,99.624,99.395,99.5691,20725.0
2021-12-16 15:40:00,108.7,108.76,108.49,108.5,27805.0,99.5691,99.624,99.3767,99.3859,27805.0
2021-12-16 15:45:00,108.5,108.65,108.49,108.54,40252.0,99.3859,99.5233,99.3767,99.4225,40252.0
2021-12-16 15:50:00,108.53,108.92,108.53,108.73,54828.0,99.4134,99.7706,99.4134,99.5966,54828.0
2021-12-16 15:55:00,108.72,108.76,108.44,108.45,134483.0,99.5874,99.624,99.3309,99.3401,134483.0
2021-12-17 09:30:00,108.6,108.6,107.79,108.46,368961.0,99.4775,99.4775,98.7355,99.3492,368961.0
2021-12-17 09:35:00,108.37,108.37,106.77,106.83,34639.0,99.2668,99.2668,97.8012,97.8562,34639.0
2021-12-17 09:40:00,106.83,107.33,106.56,106.95,28740.0,97.8562,98.3142,97.6088,97.9661,28740.0
2021-12-17 09:45:00,107.08,107.08,106.56,106.74,43451.0,98.0852,98.0852,97.6088,97.7737,43451.0
2021-12-17 09:50:00,106.75,107.16,106.57,106.63,33820.0,97.7829,98.1584,97.618,97.673,33820.0
2021-12-17 09:55:00,106.64,106.71,106.33,106.67,18220.0,97.6821,97.7462,97.3982,97.7096,18220.0
2021-12-17 10:00:00,106.71,107.27,106.71,107.24,27595.0,97.7462,98.2592,97.7462,98.2317,27595.0
2021-12-17 10:05:00,107.25,107.48,107.14,107.45,21984.0,98.2409,98.4516,98.1401,98.4241,21984.0
2021-12-17 10:10:00,107.45,107.48,106.95,107.09,18130.0,98.4241,98.4516,97.9661,98.0943,18130.0
2021-12-17 10:15:00,107.03,107.23,106.95,106.99,12629.0,98.0394,98.2226,97.9661,98.0027,12629.0
2021-12-17 10:20:00,107.02,107.34,107.01,107.2,12569.0,98.0302,98.3233,98.021,98.1951,12569.0
2021-12-17 10:25:00,107.17,107.55,107.16,107.43,19600.0,98.1676,98.5157,98.1584,98.4058,19600.0
2021-12-17 10:30:00,107.4,107.56,107.25,107.51,17257.0,98.3783,98.5248,98.2409,98.479,17257.0
2021-12-17 10:35:00,107.57,107.9,107.55,107.7,21354.0,98.534,98.8363,98.5157,98.6531,21354.0
2021-12-17 10:40:00,107.77,107.86,107.6,107.64,20104.0,98.7172,98.7996,98.5615,98.5981,20104.0
2021-12-17 10:45:00,107.64,107.94,107.63,107.89,12422.0,98.5981,98.8729,98.589,98.8271,12422.0
2021-12-17 10:50:00,107.89,108.14,107.65,108.08,27069.0,98.8271,99.0561,98.6073,99.0012,27069.0
2021-12-17 10:55:00,108.09,108.25,107.86,108.03,30050.0,99.0103,99.1569,98.7996,98.9554,30050.0
2021-12-17 11:00:00,108.01,108.19,107.88,107.95,38746.0,98.937,99.1019,98.818,98.8821,38746.0
2021-12-17 11:05:00,107.91,107.94,107.72,107.81,15637.0,98.8454,98.8729,98.6714,98.7538,15637.0
2021-12-17 11:10:00,107.81,108.38,107.8,108.31,39111.0,98.7538,99.276,98.7447,99.2118,39111.0
2021-12-17 11:15:00,108.32,108.5,108.28,108.5,17231.0,99.221,99.3859,99.1844,99.3859,17231.0
2021-12-17 11:20:00,108.51,108.88,108.43,108.88,21605.0,99.395,99.734,99.3218,99.734,21605.0
2021-12-17 11:25:00,108.85,109.36,108.85,108.93,26863.0,99.7065,100.1736,99.7065,99.7798,26863.0
2021-12-17 11:30:00,109.0,109.2,108.86,108.86,13142.0,99.8439,100.0271,99.7156,99.7156,13142.0
2021-12-17 11:35:00,108.92,108.98,108.59,108.67,31559.0,99.7706,99.8256,99.4683,99.5416,31559.0
2021-12-17 11:40:00,108.66,108.86,108.57,108.67,14069.0,99.5324,99.7156,99.45,99.5416,14069.0
2021-12-17 11:45:00,108.74,108.76,108.48,108.56,11353.0,99.6057,99.624,99.3676,99.4408,11353.0
2021-12-17 11:50:00,108.54,108.99,108.52,108.88,34503.0,99.4225,99.8347,99.4042,99.734,34503.0
2021-12-17 11:55:00,108.87,109.01,108.75,109.01,44868.0,99.7248,99.853,99.6149,99.853,44868.0
2021-12-17 12:00:00,109.01,109.01,108.68,108.78,15896.0,99.853,99.853,99.5508,99.6424,15896.0
2021-12-17 12:05:00,108.81,108.83,108.62,108.74,17889.0,99.6698,99.6882,99.4958,99.6057,17889.0
2021-12-17 12:10:00,108.75,108.95,108.72,108.9,22810.0,99.6149,99.7981,99.5874,99.7523,22810.0
2021-12-17 12:15:00,108.99,108.99,108.71,108.79,24636.0,99.8347,99.8347,99.5782,99.6515,24636.0
2021-12-17 12:20:00,108.8,108.92,108.71,108.73,13719.0,99.6607,99.7706,99.5782,99.5966,13719.0
2021-12-17 12:25:00,108.73,108.79,108.19,108.41,102964.0,99.5966,99.6515,99.1019,99.3034,102964.0
2021-12-17 12:30:00,108.41,108.86,108.38,108.71,13855.0,99.3034,99.7156,99.276,99.5782,13855.0
2021-12-17 12:35:00,108.68,108.94,108.68,108.86,9089.0,99.5508,99.7889,99.5508,99.7156,9089.0
2021-12-17 12:40:00,108.89,108.98,108.79,108.84,9072.0,99.7431,99.8256,99.6515,99.6973,9072.0
2021-12-17 12:45:00,108.83,109.05,108.82,108.95,10899.0,99.6882,99.8897,99.679,99.7981,10899.0
2021-12-17 12:50:00,108.92,108.97,108.76,108.81,10874.0,99.7706,99.8164,99.624,99.6698,10874.0
2021-12-17 12:55:00,108.81,108.87,108.71,108.78,11812.0,99.6698,99.7248,99.5782,99.6424,11812.0
2021-12-17 13:00:00,108.78,108.8,108.65,108.76,7274.0,99.6424,99.6607,99.5233,99.624,7274.0
2021-12-17 13:05:00,108.7,108.85,108.66,108.83,9265.0,99.5691,99.7065,99.5324,99.6882,9265.0
2021-12-17 13:10:00,108.83,109.11,108.8,109.09,33395.0,99.6882,99.9446,99.6607,99.9263,33395.0
2021-12-17 13:15:00,109.08,109.11,108.71,108.74,23772.0,99.9172,99.9446,99.5782,99.6057,23772.0
2021-12-17 13:20:00,108.75,108.86,108.75,108.83,11317.0,99.6149,99.7156,99.6149,99.6882,11317.0
2021-12-17 13:25:00,108.82,108.94,108.78,108.88,7488.0,99.679,99.7889,99.6424,99.734,7488.0
2021-12-17 13:30:00,108.89,109.02,108.77,109.02,15107.0,99.7431,99.8622,99.6332,99.8622,15107.0
2021-12-17 13:35:00,109.02,109.12,109.0,109.07,12247.0,99.8622,99.9538,99.8439,99.908,12247.0
2021-12-17 13:40:00,109.05,109.18,109.03,109.15,15833.0,99.8897,100.0088,99.8714,99.9813,15833.0
2021-12-17 13:45:00,109.15,109.34,109.14,109.31,32186.0,99.9813,100.1553,99.9721,100.1278,32186.0
2021-12-17 13:50:00,109.31,109.56,109.31,109.51,24356.0,100.1278,100.3568,100.1278,100.311,24356.0
2021-12-17 13:55:00,109.5,109.51,109.35,109.43,28298.0,100.3019,100.311,100.1645,100.2378,28298.0
2021-12-17 14:00:00,109.45,109.64,109.4,109.45,26422.0,100.2561,100.4301,100.2103,100.2561,26422.0
2021-12-17 14:05:00,109.45,109.53,109.29,109.29,19213.0,100.2561,100.3294,100.1095,100.1095,19213.0
2021-12-17 14:10:00,109.28,109.37,109.24,109.35,20581.0,100.1004,100.1828,100.0637,100.1645,20581.0
2021-12-17 14:15:00,109.37,109.43,109.28,109.3,28968.0,100.1828,100.2378,100.1004,100.1187,28968.0
2021-12-17 14:20:00,109.28,109.29,109.14,109.26,19125.0,100.1004,100.1095,99.9721,100.082,19125.0
2021-12-17 14:25:00,109.25,109.26,109.06,109.1,26807.0,100.0729,100.082,99.8988,99.9355,26807.0
2021-12-17 14:30:00,109.12,109.13,108.94,109.07,26943.0,99.9538,99.963,99.7889,99.908,26943.0
2021-12-17 14:35:00,109.06,109.16,108.9,108.97,21659.0,99.8988,99.9904,99.7523,99.8164,21659.0
2021-12-17 14:40:00,108.98,109.04,108.83,108.96,33677.0,99.8256,99.8805,99.6882,99.8072,33677.0
2021-12-17 14:45:00,109.0,109.25,108.95,109.21,12492.0,99.8439,100.0729,99.7981,100.0362,12492.0
2021-12-17 14:50:00,109.2,109.23,109.04,109.04,14400.0,100.0271,100.0546,99.8805,99.8805,14400.0
2021-12-17 14:55:00,109.05,109.15,108.96,109.12,24988.0,99.8897,99.9813,99.8072,99.9538,24988.0
2021-12-17 15:00:00,109.16,109.35,109.11,109.16,21130.0,99.9904,100.1645,99.9446,99.9904,21130.0
2021-12-17 15:05:00,109.16,109.24,109.13,109.16,23840.0,99.9904,100.0637,99.963,99.9904,23840.0
2021-12-17 15:10:00,109.16,109.25,109.0,109.05,26089.0,99.9904,100.0729,99.8439,99.8897,26089.0
2021-12-17 15:15:00,109.05,109.05,108.8,109.04,29989.0,99.8897,99.8897,99.6607,99.8805,29989.0
2021-12-17 15:20:00,109.04,109.12,108.94,108.99,24415.0,99.8805,99.9538,99.7889,99.8347,24415.0
2021-12-17 15:25:00,108.98,109.03,108.82,108.94,26296.0,99.8256,99.8714,99.679,99.7889,26296.0
2021-12-17 15:30:00,108.94,108.99,108.77,108.83,38574.0,99.7889,99.8347,99.6332,99.6882,38574.0
2021-12-17 15:35:00,108.83,109.01,108.76,108.95,64120.0,99.6882,99.853,99.624,99.7981,64120.0
2021-12-17 15:40:00,108.97,109.14,108.89,108.89,67165.0,99.8164,99.9721,99.7431,99.7431,67165.0
2021-12-17 15:45:00,108.9,108.97,108.37,108.41,87821.0,99.7523,99.8164,99.2668,99.3034,87821.0
2021-12-17 15:50:00,108.44,108.48,107.98,108.17,166606.0,99.3309,99.3676,98.9096,99.0836,166606.0
2021-12-17 15:55:00,108.19,108.26,107.91,108.01,416332.0,99.1019,99.166,98.8454,98.937,416332.0
2021-12-20 09:30:00,106.34,106.35,105.11,105.39,52914.0,97.4073,97.4165,96.2806,96.5371,52914.0
2021-12-20 09:35:00,105.47,105.89,104.9,105.23,27219.0,96.6104,96.9951,96.0883,96.3906,27219.0
2021-12-20 09:40:00,105.16,105.28,104.32,104.47,26908.0,96.3264,96.4364,95.557,95.6944,26908.0
2021-12-20 09:45:00,104.37,105.05,104.25,104.82,18323.0,95.6028,96.2257,95.4929,96.015,18323.0
2021-12-20 09:50:00,104.84,105.17,104.76,105.05,28301.0,96.0333,96.3356,95.96,96.2257,28301.0
2021-12-20 09:55:00,105.11,105.68,105.09,105.65,18556.0,96.2806,96.8028,96.2623,96.7753,18556.0
2021-12-20 10:00:00,105.66,105.72,105.09,105.23,80269.0,96.7844,96.8394,96.2623,96.3906,80269.0
2021-12-20 10:05:00,105.26,105.34,105.0,105.26,85785.0,96.418,96.4913,96.1799,96.418,85785.0
2021-12-20 10:10:00,105.21,105.48,104.94,105.03,35585.0,96.3722,96.6196,96.1249,96.2074,35585.0
2021-12-20 10:15:00,104.98,105.08,104.73,104.88,22200.0,96.1616,96.2532,95.9326,96.07,22200.0
2021-12-20 10:20:00,104.88,105.44,104.88,104.95,25830.0,96.07,96.5829,96.07,96.1341,25830.0
2021-12-20 10:25:00,104.91,104.91,104.58,104.72,20035.0,96.0974,96.0974,95.7952,95.9234,20035.0
2021-12-20 10:30:00,104.68,104.68,104.06,104.34,61949.0,95.8868,95.8868,95.3188,95.5753,61949.0
2021-12-20 10:35:00,104.36,104.61,104.33,104.34,35752.0,95.5936,95.8226,95.5662,95.5753,35752.0
2021-12-20 10:40:00,104.4,104.55,104.27,104.5,18228.0,95.6303,95.7677,95.5112,95.7219,18228.0
2021-12-20 10:45:00,104.46,104.64,104.44,104.58,17697.0,95.6852,95.8501,95.6669,95.7952,17697.0
2021-12-20 10:50:00,104.58,105.26,104.58,105.11,19439.0,95.7952,96.418,95.7952,96.2806,19439.0
2021-12-20 10:55:00,105.07,105.36,104.84,105.36,25587.0,96.244,96.5096,96.0333,96.5096,25587.0
2021-12-20 11:00:00,105.39,105.7,105.31,105.64,46354.0,96.5371,96.8211,96.4638,96.7661,46354.0
2021-12-20 11:05:00,105.64,105.83,105.54,105.66,22906.0,96.7661,96.9402,96.6745,96.7844,22906.0
2021-12-20 11:10:00,105.65,105.76,105.28,105.31,20995.0,96.7753,96.876,96.4364,96.4638,20995.0
2021-12-20 11:15:00,105.26,105.28,104.87,104.93,20080.0,96.418,96.4364,96.0608,96.1158,20080.0
2021-12-20 11:20:00,104.91,104.91,104.42,104.54,21398.0,96.0974,96.0974,95.6486,95.7585,21398.0
2021-12-20 11:25:00,104.5,104.58,104.35,104.43,30137.0,95.7219,95.7952,95.5845,95.6578,30137.0
2021-12-20 11:30:00,104.43,104.46,104.25,104.44,18942.0,95.6578,95.6852,95.4929,95.6669,18942.0
2021-12-20 11:35:00,104.47,104.69,104.46,104.67,18327.0,95.6944,95.8959,95.6852,95.8776,18327.0
2021-12-20 11:40:00,104.67,104.71,104.48,104.59,14180.0,95.8776,95.9142,95.7036,95.8043,14180.0
2021-12-20 11:45:00,104.57,104.63,104.38,104.42,68770.0,95.786,95.841,95.612,95.6486,68770.0
2021-12-20 11:50:00,104.42,104.65,104.37,104.61,26604.0,95.6486,95.8593,95.6028,95.8226,26604.0
2021-12-20 11:55:00,104.54,104.6,104.46,104.48,24855.0,95.7585,95.8135,95.6852,95.7036,24855.0
2021-12-20 12:00:00,104.52,104.52,104.36,104.41,35546.0,95.7402,95.7402,95.5936,95.6394,35546.0
2021-12-20 12:05:00,104.36,104.39,104.07,104.07,36004.0,95.5936,95.6211,95.328,95.328,36004.0
2021-12-20 12:10:00,104.08,104.24,104.05,104.1,27093.0,95.3372,95.4837,95.3097,95.3555,27093.0
2021-12-20 12:15:00,104.07,104.34,104.03,104.34,33160.0,95.328,95.5753,95.2914,95.5753,33160.0
2021-12-20 12:20:00,104.32,104.32,104.18,104.26,12066.0,95.557,95.557,95.4288,95.502,12066.0
2021-12-20 12:25:00,104.25,104.59,104.2,104.54,14703.0,95.4929,95.8043,95.4471,95.7585,14703.0
2021-12-20 12:30:00,104.55,104.55,104.46,104.46,14875.0,95.7677,95.7677,95.6852,95.6852,14875.0
2021-12-20 12:35:00,104.45,104.65,104.38,104.65,11457.0,95.6761,95.8593,95.612,95.8593,11457.0
2021-12-20 12:40:00,104.65,104.93,104.65,104.9,18527.0,95.8593,96.1158,95.8593,96.0883,18527.0
2021-12-20 12:45:00,104.93,104.98,104.69,104.79,16047.0,96.1158,96.1616,95.8959,95.9875,16047.0
2021-12-20 12:50:00,104.76,104.93,104.75,104.89,12808.0,95.96,96.1158,95.9509,96.0791,12808.0
2021-12-20 12:55:00,104.93,105.0,104.79,104.82,19985.0,96.1158,96.1799,95.9875,96.015,19985.0
2021-12-20 13:00:00,104.82,104.94,104.67,104.78,33927.0,96.015,96.1249,95.8776,95.9784,33927.0
2021-12-20 13:05:00,104.78,104.84,104.57,104.73,21454.0,95.9784,96.0333,95.786,95.9326,21454.0
2021-12-20 13:10:00,104.76,104.84,104.6,104.77,30921.0,95.96,96.0333,95.8135,95.9692,30921.0
2021-12-20 13:15:00,104.78,104.81,104.6,104.65,18315.0,95.9784,96.0058,95.8135,95.8593,18315.0
2021-12-20 13:20:00,104.64,104.76,104.64,104.73,12133.0,95.8501,95.96,95.8501,95.9326,12133.0
2021-12-20 13:25:00,104.7,104.73,104.33,104.35,28193.0,95.9051,95.9326,95.5662,95.5845,28193.0
2021-12-20 13:30:00,104.36,104.5,104.24,104.44,17000.0,95.5936,95.7219,95.4837,95.6669,17000.0
2021-12-20 13:35:00,104.42,104.7,104.34,104.7,19964.0,95.6486,95.9051,95.5753,95.9051,19964.0
2021-12-20 13:40:00,104.72,104.81,104.57,104.68,22137.0,95.9234,96.0058,95.786,95.8868,22137.0
2021-12-20 13:45:00,104.69,104.72,104.59,104.59,13444.0,95.8959,95.9234,95.8043,95.8043,13444.0
2021-12-20 13:50:00,104.65,104.86,104.62,104.85,16867.0,95.8593,96.0516,95.8318,96.0425,16867.0
2021-12-20 13:55:00,104.87,105.04,104.83,104.94,18527.0,96.0608,96.2165,96.0242,96.1249,18527.0
2021-12-20 14:00:00,104.98,105.24,104.94,105.21,51021.0,96.1616,96.3997,96.1249,96.3722,51021.0
2021-12-20 14:05:00,105.21,105.27,104.96,105.01,19862.0,96.3722,96.4272,96.1432,96.189,19862.0
2021-12-20 14:10:00,104.98,104.99,104.87,104.94,12661.0,96.1616,96.1707,96.0608,96.1249,12661.0
2021-12-20 14:15:00,104.9,105.23,104.86,105.19,26191.0,96.0883,96.3906,96.0516,96.3539,26191.0
2021-12-20 14:20:00,105.16,105.18,104.96,104.96,13818.0,96.3264,96.3448,96.1432,96.1432,13818.0
2021-12-20 14:25:00,105.02,105.14,104.94,105.14,24702.0,96.1982,96.3081,96.1249,96.3081,24702.0
2021-12-20 14:30:00,105.14,105.23,104.9,104.9,20016.0,96.3081,96.3906,96.0883,96.0883,20016.0
2021-12-20 14:35:00,104.93,104.96,104.8,104.8,21826.0,96.1158,96.1432,95.9967,95.9967,21826.0
2021-12-20 14:40:00,104.82,104.9,104.77,104.88,18747.0,96.015,96.0883,95.9692,96.07,18747.0
2021-12-20 14:45:00,104.89,105.05,104.86,105.0,13162.0,96.0791,96.2257,96.0516,96.1799,13162.0
2021-12-20 14:50:00,105.03,105.13,105.01,105.05,10716.0,96.2074,96.299,96.189,96.2257,10716.0
2021-12-20 14:55:00,105.07,105.13,104.89,104.92,33804.0,96.244,96.299,96.0791,96.1066,33804.0
2021-12-20 15:00:00,104.88,104.96,104.72,104.73,25952.0,96.07,96.1432,95.9234,95.9326,25952.0
2021-12-20 15:05:00,104.7,104.73,104.5,104.64,39005.0,95.9051,95.9326,95.7219,95.8501,39005.0
2021-12-20 15:10:00,104.65,104.78,104.64,104.65,26247.0,95.8593,95.9784,95.8501,95.8593,26247.0
2021-12-20 15:15:00,104.66,104.67,104.57,104.6,21484.0,95.8684,95.8776,95.786,95.8135,21484.0
2021-12-20 15:20:00,104.6,104.72,104.4,104.48,34113.0,95.8135,95.9234,95.6303,95.7036,34113.0
2021-12-20 15:25:00,104.48,104.64,104.48,104.6,18723.0,95.7036,95.8501,95.7036,95.8135,18723.0
2021-12-20 15:30:00,104.57,104.57,104.33,104.35,30560.0,95.786,95.786,95.5662,95.5845,30560.0
2021-12-20 15:35:00,104.34,104.38,104.18,104.27,29127.0,95.5753,95.612,95.4288,95.5112,29127.0
2021-12-20 15:40:00,104.31,104.43,104.21,104.34,41793.0,95.5478,95.6578,95.4562,95.5753,41793.0
2021-12-20 15:45:00,104.34,104.57,104.29,104.45,39037.0,95.5753,95.786,95.5295,95.6761,39037.0
2021-12-20 15:50:00,104.45,104.84,104.45,104.75,68153.0,95.6761,96.0333,95.6761,95.9509,68153.0
2021-12-20 15:55:00,104.76,104.89,104.6,104.69,178594.0,95.96,96.0791,95.8135,95.8959,178594.0
2021-12-21 09:30:00,105.7,106.79,105.21,106.53,67064.0,96.8211,97.8195,96.3722,97.5814,67064.0
2021-12-21 09:35:00,106.79,107.59,106.75,107.59,24573.0,97.8195,98.5523,97.7829,98.5523,24573.0
2021-12-21 09:40:00,107.6,107.83,107.06,107.83,17648.0,98.5615,98.7722,98.0668,98.7722,17648.0
2021-12-21 09:45:00,107.81,107.93,107.17,107.79,17705.0,98.7538,98.8638,98.1676,98.7355,17705.0
2021-12-21 09:50:00,107.9,107.9,107.44,107.77,16247.0,98.8363,98.8363,98.4149,98.7172,16247.0
2021-12-21 09:55:00,107.75,107.92,107.46,107.9,8317.0,98.6989,98.8546,98.4332,98.8363,8317.0
2021-12-21 10:00:00,107.84,108.39,107.79,108.26,32460.0,98.7813,99.2851,98.7355,99.166,32460.0
2021-12-21 10:05:00,108.27,108.61,108.21,108.61,21226.0,99.1752,99.4866,99.1202,99.4866,21226.0
2021-12-21 10:10:00,108.51,108.58,108.27,108.52,12709.0,99.395,99.4592,99.1752,99.4042,12709.0
2021-12-21 10:15:00,108.47,108.64,108.44,108.56,17877.0,99.3584,99.5141,99.3309,99.4408,17877.0
2021-12-21 10:20:00,108.7,108.7,108.1,108.1,34168.0,99.5691,99.5691,99.0195,99.0195,34168.0
2021-12-21 10:25:00,107.99,108.2,107.78,108.2,28973.0,98.9187,99.1111,98.7264,99.1111,28973.0
2021-12-21 10:30:00,108.24,108.63,108.24,108.37,24092.0,99.1477,99.505,99.1477,99.2668,24092.0
2021-12-21 10:35:00,108.31,108.33,108.07,108.28,10508.0,99.2118,99.2302,98.992,99.1844,10508.0
2021-12-21 10:40:00,108.32,108.4,108.14,108.4,22027.0,99.221,99.2943,99.0561,99.2943,22027.0
2021-12-21 10:45:00,108.32,108.47,108.23,108.29,16439.0,99.221,99.3584,99.1386,99.1935,16439.0
2021-12-21 10:50:00,108.26,108.26,108.1,108.1,29600.0,99.166,99.166,99.0195,99.0195,29600.0
2021-12-21 10:55:00,108.1,108.39,108.07,108.32,25423.0,99.0195,99.2851,98.992,99.221,25423.0
2021-12-21 11:00:00,108.29,108.48,108.21,108.48,24174.0,99.1935,99.3676,99.1202,99.3676,24174.0
2021-12-21 11:05:00,108.45,108.72,108.45,108.72,22424.0,99.3401,99.5874,99.3401,99.5874,22424.0
2021-12-21 11:10:00,108.72,108.91,108.62,108.72,34213.0,99.5874,99.7614,99.4958,99.5874,34213.0
2021-12-21 11:15:00,108.71,108.92,108.61,108.62,37766.0,99.5782,99.7706,99.4866,99.4958,37766.0
2021-12-21 11:20:00,108.61,108.67,108.44,108.47,11501.0,99.4866,99.5416,99.3309,99.3584,11501.0
2021-12-21 11:25:00,108.44,108.65,108.39,108.49,28342.0,99.3309,99.5233,99.2851,99.3767,28342.0
2021-12-21 11:30:00,108.47,108.68,108.41,108.53,19595.0,99.3584,99.5508,99.3034,99.4134,19595.0
2021-12-21 11:35:00,108.54,109.05,108.51,109.03,37854.0,99.4225,99.8897,99.395,99.8714,37854.0
2021-12-21 11:40:00,109.06,109.24,108.92,109.23,26145.0,99.8988,100.0637,99.7706,100.0546,26145.0
2021-12-21 11:45:00,109.23,109.4,109.19,109.3,34929.0,100.0546,100.2103,100.0179,100.1187,34929.0
2021-12-21 11:50:00,109.34,109.34,109.05,109.14,22778.0,100.1553,100.1553,99.8897,99.9721,22778.0
2021-12-21 11:55:00,109.12,109.18,109.0,109.18,17662.0,99.9538,100.0088,99.8439,100.0088,17662.0
2021-12-21 12:00:00,109.15,109.25,109.05,109.14,13928.0,99.9813,100.0729,99.8897,99.9721,13928.0
2021-12-21 12:05:00,109.19,109.34,109.07,109.34,10649.0,100.0179,100.1553,99.908,100.1553,10649.0
2021-12-21 12:10:00,109.34,109.57,109.34,109.52,16734.0,100.1553,100.366,100.1553,100.3202,16734.0
2021-12-21 12:15:00,109.55,109.55,109.3,109.37,18275.0,100.3477,100.3477,100.1187,100.1828,18275.0
2021-12-21 12:20:00,109.37,109.39,109.23,109.39,11567.0,100.1828,100.2011,100.0546,100.2011,11567.0
2021-12-21 12:25:00,109.44,109.57,109.36,109.5,18873.0,100.2469,100.366,100.1736,100.3019,18873.0
2021-12-21 12:30:00,109.52,109.75,109.48,109.67,28322.0,100.3202,100.5309,100.2836,100.4576,28322.0
2021-12-21 12:35:00,109.68,109.9,109.67,109.87,17259.0,100.4668,100.6683,100.4576,100.6408,17259.0
2021-12-21 12:40:00,109.81,110.14,109.81,109.97,46447.0,100.5858,100.8881,100.5858,100.7324,46447.0
2021-12-21 12:45:00,109.97,110.02,109.76,109.79,33206.0,100.7324,100.7782,100.54,100.5675,33206.0
2021-12-21 12:50:00,109.76,109.88,109.67,109.84,33034.0,100.54,100.65,100.4576,100.6133,33034.0
2021-12-21 12:55:00,109.84,109.92,109.74,109.92,23368.0,100.6133,100.6866,100.5217,100.6866,23368.0
2021-12-21 13:00:00,109.87,110.03,109.83,110.02,33759.0,100.6408,100.7874,100.6042,100.7782,33759.0
2021-12-21 13:05:00,110.05,110.1,109.95,110.05,26441.0,100.8057,100.8515,100.7141,100.8057,26441.0
2021-12-21 13:10:00,110.03,110.19,110.03,110.05,34118.0,100.7874,100.9339,100.7874,100.8057,34118.0
2021-12-21 13:15:00,110.03,110.21,110.03,110.21,25244.0,100.7874,100.9522,100.7874,100.9522,25244.0
2021-12-21 13:20:00,110.22,110.42,110.2,110.26,38582.0,100.9614,101.1446,100.9431,100.998,38582.0
2021-12-21 13:25:00,110.26,110.42,110.23,110.3,45413.0,100.998,101.1446,100.9706,101.0347,45413.0
2021-12-21 13:30:00,110.32,110.63,110.29,110.55,30536.0,101.053,101.337,101.0255,101.2637,30536.0
2021-12-21 13:35:00,110.56,110.6,110.38,110.58,33209.0,101.2728,101.3095,101.108,101.2912,33209.0
2021-12-21 13:40:00,110.6,110.69,110.48,110.61,21227.0,101.3095,101.3919,101.1996,101.3186,21227.0
2021-12-21 13:45:00,110.62,110.78,110.53,110.77,24605.0,101.3278,101.4744,101.2454,101.4652,24605.0
2021-12-21 13:50:00,110.81,110.83,110.62,110.66,37134.0,101.5018,101.5202,101.3278,101.3644,37134.0
2021-12-21 13:55:00,110.7,110.86,110.63,110.76,37929.0,101.4011,101.5476,101.337,101.456,37929.0
2021-12-21 14:00:00,110.74,110.82,110.55,110.55,48669.0,101.4377,101.511,101.2637,101.2637,48669.0
2021-12-21 14:05:00,110.55,110.68,110.54,110.64,29224.0,101.2637,101.3828,101.2545,101.3461,29224.0
2021-12-21 14:10:00,110.62,110.72,110.57,110.66,46276.0,101.3278,101.4194,101.282,101.3644,46276.0
2021-12-21 14:15:00,110.64,110.66,110.4,110.44,35537.0,101.3461,101.3644,101.1263,101.1629,35537.0
2021-12-21 14:20:00,110.44,110.53,110.38,110.41,54588.0,101.1629,101.2454,101.108,101.1354,54588.0
2021-12-21 14:25:00,110.42,110.59,110.42,110.54,31255.0,101.1446,101.3003,101.1446,101.2545,31255.0
2021-12-21 14:30:00,110.55,110.72,110.51,110.6,30100.0,101.2637,101.4194,101.227,101.3095,30100.0
2021-12-21 14:35:00,110.63,110.64,110.32,110.46,70084.0,101.337,101.3461,101.053,101.1812,70084.0
2021-12-21 14:40:00,110.46,110.61,110.46,110.57,35527.0,101.1812,101.3186,101.1812,101.282,35527.0
2021-12-21 14:45:00,110.58,110.67,110.46,110.65,41321.0,101.2912,101.3736,101.1812,101.3553,41321.0
2021-12-21 14:50:00,110.58,110.85,110.58,110.81,35257.0,101.2912,101.5385,101.2912,101.5018,35257.0
2021-12-21 14:55:00,110.82,110.86,110.71,110.79,42830.0,101.511,101.5476,101.4102,101.4835,42830.0
2021-12-21 15:00:00,110.79,110.92,110.67,110.67,25766.0,101.4835,101.6026,101.3736,101.3736,25766.0
2021-12-21 15:05:00,110.67,110.7,110.6,110.61,35800.0,101.3736,101.4011,101.3095,101.3186,35800.0
2021-12-21 15:10:00,110.63,110.8,110.6,110.8,28149.0,101.337,101.4927,101.3095,101.4927,28149.0
2021-12-21 15:15:00,110.8,110.91,110.65,110.68,35757.0,101.4927,101.5934,101.3553,101.3828,35757.0
2021-12-21 15:20:00,110.68,110.69,110.3,110.31,36287.0,101.3828,101.3919,101.0347,101.0438,36287.0
2021-12-21 15:25:00,110.31,110.35,110.18,110.25,31789.0,101.0438,101.0805,100.9248,100.9889,31789.0
2021-12-21 15:30:00,110.23,110.41,109.93,109.93,57969.0,100.9706,101.1354,100.6958,100.6958,57969.0
2021-12-21 15:35:00,109.95,109.95,109.67,109.77,48952.0,100.7141,100.7141,100.4576,100.5492,48952.0
2021-12-21 15:40:00,109.77,109.8,109.6,109.69,64225.0,100.5492,100.5767,100.3935,100.4759,64225.0
2021-12-21 15:45:00,109.69,109.77,109.6,109.68,48607.0,100.4759,100.5492,100.3935,100.4668,48607.0
2021-12-21 15:50:00,109.67,110.03,109.66,110.02,57393.0,100.4576,100.7874,100.4484,100.7782,57393.0
2021-12-21 15:55:00,110.02,110.11,109.84,109.92,185138.0,100.7782,100.8606,100.6133,100.6866,185138.0
2021-12-22 09:30:00,109.65,109.98,109.36,109.63,56304.0,100.4393,100.7416,100.1736,100.421,56304.0
2021-12-22 09:35:00,109.72,109.78,109.13,109.33,36241.0,100.5034,100.5584,99.963,100.1462,36241.0
2021-12-22 09:40:00,109.33,109.86,109.23,109.65,13853.0,100.1462,100.6316,100.0546,100.4393,13853.0
2021-12-22 09:45:00,109.6,109.65,108.83,108.94,31046.0,100.3935,100.4393,99.6882,99.7889,31046.0
2021-12-22 09:50:00,108.98,109.36,108.74,109.2,23405.0,99.8256,100.1736,99.6057,100.0271,23405.0
2021-12-22 09:55:00,109.35,109.74,109.28,109.53,50911.0,100.1645,100.5217,100.1004,100.3294,50911.0
2021-12-22 10:00:00,109.52,109.83,109.5,109.75,34424.0,100.3202,100.6042,100.3019,100.5309,34424.0
2021-12-22 10:05:00,109.76,109.76,109.31,109.38,10726.0,100.54,100.54,100.1278,100.192,10726.0
2021-12-22 10:10:00,109.31,109.67,109.31,109.59,16375.0,100.1278,100.4576,100.1278,100.3843,16375.0
2021-12-22 10:15:00,109.59,109.75,109.48,109.54,26407.0,100.3843,100.5309,100.2836,100.3385,26407.0
2021-12-22 10:20:00,109.53,109.56,109.35,109.38,21925.0,100.3294,100.3568,100.1645,100.192,21925.0
2021-12-22 10:25:00,109.32,109.5,109.29,109.5,11627.0,100.137,100.3019,100.1095,100.3019,11627.0
2021-12-22 10:30:00,109.5,110.31,109.49,110.31,57443.0,100.3019,101.0438,100.2927,101.0438,57443.0
2021-12-22 10:35:00,110.24,110.29,110.09,110.29,26436.0,100.9797,101.0255,100.8423,101.0255,26436.0
2021-12-22 10:40:00,110.25,110.4,110.2,110.29,22390.0,100.9889,101.1263,100.9431,101.0255,22390.0
2021-12-22 10:45:00,110.33,110.71,110.31,110.63,19885.0,101.0622,101.4102,101.0438,101.337,19885.0
2021-12-22 10:50:00,110.59,110.67,110.36,110.48,28587.0,101.3003,101.3736,101.0896,101.1996,28587.0
2021-12-22 10:55:00,110.47,110.66,110.32,110.65,21856.0,101.1904,101.3644,101.053,101.3553,21856.0
2021-12-22 11:00:00,110.58,110.69,110.31,110.48,26232.0,101.2912,101.3919,101.0438,101.1996,26232.0
2021-12-22 11:05:00,110.4,110.67,110.36,110.62,14500.0,101.1263,101.3736,101.0896,101.3278,14500.0
2021-12-22 11:10:00,110.56,110.62,110.39,110.57,13692.0,101.2728,101.3278,101.1171,101.282,13692.0
2021-12-22 11:15:00,110.57,110.73,110.48,110.69,18003.0,101.282,101.4286,101.1996,101.3919,18003.0
2021-12-22 11:20:00,110.73,110.91,110.62,110.69,51438.0,101.4286,101.5934,101.3278,101.3919,51438.0
2021-12-22 11:25:00,110.69,110.78,110.6,110.71,21560.0,101.3919,101.4744,101.3095,101.4102,21560.0
2021-12-22 11:30:00,110.7,110.7,110.35,110.35,14835.0,101.4011,101.4011,101.0805,101.0805,14835.0
2021-12-22 11:35:00,110.37,110.4,110.23,110.38,5384.0,101.0988,101.1263,100.9706,101.108,5384.0
2021-12-22 11:40:00,110.35,110.38,110.16,110.17,11308.0,101.0805,101.108,100.9064,100.9156,11308.0
2021-12-22 11:45:00,110.15,110.33,109.96,110.33,11949.0,100.8973,101.0622,100.7232,101.0622,11949.0
2021-12-22 11:50:00,110.33,110.49,110.24,110.39,14485.0,101.0622,101.2087,100.9797,101.1171,14485.0
2021-12-22 11:55:00,110.32,110.4,110.29,110.29,4892.0,101.053,101.1263,101.0255,101.0255,4892.0
2021-12-22 12:00:00,110.3,110.32,110.04,110.09,21225.0,101.0347,101.053,100.7965,100.8423,21225.0
2021-12-22 12:05:00,110.09,110.2,109.98,110.02,10872.0,100.8423,100.9431,100.7416,100.7782,10872.0
2021-12-22 12:10:00,110.01,110.07,109.89,110.07,16164.0,100.769,100.824,100.6591,100.824,16164.0
2021-12-22 12:15:00,110.07,110.22,110.04,110.1,16470.0,100.824,100.9614,100.7965,100.8515,16470.0
2021-12-22 12:20:00,110.06,110.18,110.01,110.14,8261.0,100.8148,100.9248,100.769,100.8881,8261.0
2021-12-22 12:25:00,110.14,110.31,110.14,110.3,8898.0,100.8881,101.0438,100.8881,101.0347,8898.0
2021-12-22 12:30:00,110.3,110.61,110.3,110.57,7715.0,101.0347,101.3186,101.0347,101.282,7715.0
2021-12-22 12:35:00,110.53,110.57,110.32,110.37,11274.0,101.2454,101.282,101.053,101.0988,11274.0
2021-12-22 12:40:00,110.41,110.55,110.36,110.53,13067.0,101.1354,101.2637,101.0896,101.2454,13067.0
2021-12-22 12:45:00,110.54,110.79,110.53,110.66,12222.0,101.2545,101.4835,101.2454,101.3644,12222.0
2021-12-22 12:50:00,110.68,110.68,110.46,110.59,16312.0,101.3828,101.3828,101.1812,101.3003,16312.0
2021-12-22 12:55:00,110.64,110.73,110.6,110.68,11108.0,101.3461,101.4286,101.3095,101.3828,11108.0
2021-12-22 13:00:00,110.62,110.71,110.58,110.64,13661.0,101.3278,101.4102,101.2912,101.3461,13661.0
2021-12-22 13:05:00,110.58,110.61,110.4,110.52,4899.0,101.2912,101.3186,101.1263,101.2362,4899.0
2021-12-22 13:10:00,110.55,110.57,110.37,110.57,17276.0,101.2637,101.282,101.0988,101.282,17276.0
2021-12-22 13:15:00,110.57,110.6,110.35,110.48,5991.0,101.282,101.3095,101.0805,101.1996,5991.0
2021-12-22 13:20:00,110.5,110.64,110.44,110.64,7413.0,101.2179,101.3461,101.1629,101.3461,7413.0
2021-12-22 13:25:00,110.64,110.68,110.51,110.6,6600.0,101.3461,101.3828,101.227,101.3095,6600.0
2021-12-22 13:30:00,110.61,110.83,110.58,110.83,11737.0,101.3186,101.5202,101.2912,101.5202,11737.0
2021-12-22 13:35:00,110.76,110.76,110.43,110.44,11222.0,101.456,101.456,101.1538,101.1629,11222.0
2021-12-22 13:40:00,110.44,110.45,110.23,110.26,9555.0,101.1629,101.1721,100.9706,100.998,9555.0
2021-12-22 13:45:00,110.2,110.32,110.16,110.32,12660.0,100.9431,101.053,100.9064,101.053,12660.0
2021-12-22 13:50:00,110.25,110.33,110.18,110.18,14497.0,100.9889,101.0622,100.9248,100.9248,14497.0
2021-12-22 13:55:00,110.18,110.33,110.16,110.17,18077.0,100.9248,101.0622,100.9064,100.9156,18077.0
2021-12-22 14:00:00,110.14,110.22,110.07,110.11,29588.0,100.8881,100.9614,100.824,100.8606,29588.0
2021-12-22 14:05:00,110.12,110.15,110.07,110.14,14692.0,100.8698,100.8973,100.824,100.8881,14692.0
2021-12-22 14:10:00,110.16,110.34,110.16,110.18,17906.0,100.9064,101.0713,100.9064,100.9248,17906.0
2021-12-22 14:15:00,110.21,110.27,110.16,110.16,12013.0,100.9522,101.0072,100.9064,100.9064,12013.0
2021-12-22 14:20:00,110.17,110.23,110.06,110.22,8493.0,100.9156,100.9706,100.8148,100.9614,8493.0
2021-12-22 14:25:00,110.16,110.16,109.88,109.88,7400.0,100.9064,100.9064,100.65,100.65,7400.0
2021-12-22 14:30:00,109.94,110.05,109.9,110.03,7554.0,100.7049,100.8057,100.6683,100.7874,7554.0
2021-12-22 14:35:00,110.06,110.1,109.86,110.05,21310.0,100.8148,100.8515,100.6316,100.8057,21310.0
2021-12-22 14:40:00,110.05,110.08,109.82,109.84,14420.0,100.8057,100.8332,100.595,100.6133,14420.0
2021-12-22 14:45:00,109.84,110.06,109.84,110.06,9810.0,100.6133,100.8148,100.6133,100.8148,9810.0
2021-12-22 14:50:00,110.06,110.08,109.98,110.0,10661.0,100.8148,100.8332,100.7416,100.7599,10661.0
2021-12-22 14:55:00,109.99,110.09,109.84,109.87,13553.0,100.7507,100.8423,100.6133,100.6408,13553.0
2021-12-22 15:00:00,109.84,109.99,109.84,109.99,12661.0,100.6133,100.7507,100.6133,100.7507,12661.0
2021-12-22 15:05:00,109.97,110.0,109.89,109.95,11161.0,100.7324,100.7599,100.6591,100.7141,11161.0
2021-12-22 15:10:00,109.94,110.1,109.92,110.06,7562.0,100.7049,100.8515,100.6866,100.8148,7562.0
2021-12-22 15:15:00,110.05,110.14,109.95,109.96,12914.0,100.8057,100.8881,100.7141,100.7232,12914.0
2021-12-22 15:20:00,109.96,110.1,109.95,110.06,13877.0,100.7232,100.8515,100.7141,100.8148,13877.0
2021-12-22 15:25:00,110.08,110.18,110.01,110.15,15883.0,100.8332,100.9248,100.769,100.8973,15883.0
2021-12-22 15:30:00,110.13,110.24,109.91,109.92,19460.0,100.879,100.9797,100.6774,100.6866,19460.0
2021-12-22 15:35:00,109.94,110.06,109.93,110.05,20679.0,100.7049,100.8148,100.6958,100.8057,20679.0
2021-12-22 15:40:00,110.04,110.06,109.92,109.97,22036.0,100.7965,100.8148,100.6866,100.7324,22036.0
2021-12-22 15:45:00,109.98,110.09,109.92,109.99,21500.0,100.7416,100.8423,100.6866,100.7507,21500.0
2021-12-22 15:50:00,110.0,110.28,110.0,110.16,47824.0,100.7599,101.0164,100.7599,100.9064,47824.0
2021-12-22 15:55:00,110.17,110.18,109.95,110.0,121411.0,100.9156,100.9248,100.7141,100.7599,121411.0
2021-12-23 09:30:00,109.78,110.24,109.48,109.82,49736.0,100.5584,100.9797,100.2836,100.595,49736.0
2021-12-23 09:35:00,109.66,110.19,109.63,110.0,23567.0,100.4484,100.9339,100.421,100.7599,23567.0
2021-12-23 09:40:00,110.01,110.06,109.78,109.8,6914.0,100.769,100.8148,100.5584,100.5767,6914.0
2021-12-23 09:45:00,109.68,109.91,109.52,109.66,4652.0,100.4668,100.6774,100.3202,100.4484,4652.0
2021-12-23 09:50:00,109.57,109.69,109.16,109.16,11817.0,100.366,100.4759,99.9904,99.9904,11817.0
2021-12-23 09:55:00,109.25,109.52,109.12,109.52,10714.0,100.0729,100.3202,99.9538,100.3202,10714.0
2021-12-23 10:00:00,109.52,109.52,109.09,109.27,5426.0,100.3202,100.3202,99.9263,100.0912,5426.0
2021-12-23 10:05:00,109.36,109.6,109.33,109.52,6906.0,100.1736,100.3935,100.1462,100.3202,6906.0
2021-12-23 10:10:00,109.56,109.57,109.31,109.53,13541.0,100.3568,100.366,100.1278,100.3294,13541.0
2021-12-23 10:15:00,109.53,109.76,109.46,109.65,13541.0,100.3294,100.54,100.2652,100.4393,13541.0
2021-12-23 10:20:00,109.65,109.72,109.5,109.72,11859.0,100.4393,100.5034,100.3019,100.5034,11859.0
2021-12-23 10:25:00,109.68,109.9,109.58,109.89,17780.0,100.4668,100.6683,100.3752,100.6591,17780.0
2021-12-23 10:30:00,109.87,109.87,109.51,109.7,12249.0,100.6408,100.6408,100.311,100.4851,12249.0
2021-12-23 10:35:00,109.64,109.7,109.57,109.65,17240.0,100.4301,100.4851,100.366,100.4393,17240.0
2021-12-23 10:40:00,109.58,109.77,109.54,109.64,14981.0,100.3752,100.5492,100.3385,100.4301,14981.0
2021-12-23 10:45:00,109.59,109.6,109.42,109.53,6073.0,100.3843,100.3935,100.2286,100.3294,6073.0
2021-12-23 10:50:00,109.53,109.68,109.34,109.51,39369.0,100.3294,100.4668,100.1553,100.311,39369.0
2021-12-23 10:55:00,109.49,109.53,109.37,109.43,10361.0,100.2927,100.3294,100.1828,100.2378,10361.0
2021-12-23 11:00:00,109.43,109.51,109.25,109.28,14624.0,100.2378,100.311,100.0729,100.1004,14624.0
2021-12-23 11:05:00,109.3,109.57,109.27,109.37,6071.0,100.1187,100.366,100.0912,100.1828,6071.0
2021-12-23 11:10:00,109.39,109.47,109.28,109.4,21904.0,100.2011,100.2744,100.1004,100.2103,21904.0
2021-12-23 11:15:00,109.4,109.52,109.39,109.47,9523.0,100.2103,100.3202,100.2011,100.2744,9523.0
2021-12-23 11:20:00,109.46,109.53,109.4,109.45,14456.0,100.2652,100.3294,100.2103,100.2561,14456.0
2021-12-23 11:25:00,109.45,109.55,109.42,109.46,12848.0,100.2561,100.3477,100.2286,100.2652,12848.0
2021-12-23 11:30:00,109.5,109.52,109.39,109.45,7689.0,100.3019,100.3202,100.2011,100.2561,7689.0
2021-12-23 11:35:00,109.39,109.52,109.35,109.44,9691.0,100.2011,100.3202,100.1645,100.2469,9691.0
2021-12-23 11:40:00,109.47,109.68,109.44,109.65,13015.0,100.2744,100.4668,100.2469,100.4393,13015.0
2021-12-23 11:45:00,109.61,109.66,109.46,109.46,19227.0,100.4026,100.4484,100.2652,100.2652,19227.0
2021-12-23 11:50:00,109.48,109.53,109.41,109.45,15250.0,100.2836,100.3294,100.2194,100.2561,15250.0
2021-12-23 11:55:00,109.43,109.48,109.32,109.46,11577.0,100.2378,100.2836,100.137,100.2652,11577.0
2021-12-23 12:00:00,109.46,109.54,109.4,109.44,15794.0,100.2652,100.3385,100.2103,100.2469,15794.0
2021-12-23 12:05:00,109.38,109.39,109.15,109.16,13624.0,100.192,100.2011,99.9813,99.9904,13624.0
2021-12-23 12:10:00,109.17,109.29,109.07,109.26,11835.0,99.9996,100.1095,99.908,100.082,11835.0
2021-12-23 12:15:00,109.28,109.5,109.25,109.41,15564.0,100.1004,100.3019,100.0729,100.2194,15564.0
2021-12-23 12:20:00,109.37,109.45,109.31,109.4,7606.0,100.1828,100.2561,100.1278,100.2103,7606.0
2021-12-23 12:25:00,109.41,109.54,109.37,109.37,16030.0,100.2194,100.3385,100.1828,100.1828,16030.0
2021-12-23 12:30:00,109.41,109.52,109.4,109.48,11260.0,100.2194,100.3202,100.2103,100.2836,11260.0
2021-12-23 12:35:00,109.47,109.55,109.43,109.54,12405.0,100.2744,100.3477,100.2378,100.3385,12405.0
2021-12-23 12:40:00,109.58,109.59,109.37,109.37,11755.0,100.3752,100.3843,100.1828,100.1828,11755.0
2021-12-23 12:45:00,109.4,109.45,109.31,109.4,4072.0,100.2103,100.2561,100.1278,100.2103,4072.0
2021-12-23 12:50:00,109.31,109.32,109.2,109.26,11074.0,100.1278,100.137,100.0271,100.082,11074.0
2021-12-23 12:55:00,109.28,109.4,109.19,109.23,11848.0,100.1004,100.2103,100.0179,100.0546,11848.0
2021-12-23 13:00:00,109.27,109.3,109.19,109.29,10537.0,100.0912,100.1187,100.0179,100.1095,10537.0
2021-12-23 13:05:00,109.26,109.41,109.25,109.36,11412.0,100.082,100.2194,100.0729,100.1736,11412.0
2021-12-23 13:10:00,109.36,109.45,109.36,109.39,7853.0,100.1736,100.2561,100.1736,100.2011,7853.0
2021-12-23 13:15:00,109.44,109.47,109.31,109.42,11056.0,100.2469,100.2744,100.1278,100.2286,11056.0
2021-12-23 13:20:00,109.36,109.48,109.36,109.45,4869.0,100.1736,100.2836,100.1736,100.2561,4869.0
2021-12-23 13:25:00,109.46,109.58,109.43,109.44,9616.0,100.2652,100.3752,100.2378,100.2469,9616.0
2021-12-23 13:30:00,109.47,109.54,109.39,109.44,13926.0,100.2744,100.3385,100.2011,100.2469,13926.0
2021-12-23 13:35:00,109.43,109.47,109.38,109.38,7834.0,100.2378,100.2744,100.192,100.192,7834.0
2021-12-23 13:40:00,109.38,109.38,109.24,109.3,12850.0,100.192,100.192,100.0637,100.1187,12850.0
2021-12-23 13:45:00,109.26,109.3,109.17,109.23,7380.0,100.082,100.1187,99.9996,100.0546,7380.0
2021-12-23 13:50:00,109.28,109.46,109.22,109.39,60144.0,100.1004,100.2652,100.0454,100.2011,60144.0
2021-12-23 13:55:00,109.41,109.44,109.25,109.36,79866.0,100.2194,100.2469,100.0729,100.1736,79866.0
2021-12-23 14:00:00,109.32,109.42,109.21,109.21,44505.0,100.137,100.2286,100.0362,100.0362,44505.0
2021-12-23 14:05:00,109.23,109.38,109.23,109.37,29452.0,100.0546,100.192,100.0546,100.1828,29452.0
2021-12-23 14:10:00,109.39,109.68,109.38,109.56,14968.0,100.2011,100.4668,100.192,100.3568,14968.0
2021-12-23 14:15:00,109.56,109.84,109.5,109.84,21077.0,100.3568,100.6133,100.3019,100.6133,21077.0
2021-12-23 14:20:00,109.81,109.9,109.71,109.72,20652.0,100.5858,100.6683,100.4942,100.5034,20652.0
2021-12-23 14:25:00,109.7,109.77,109.69,109.72,10136.0,100.4851,100.5492,100.4759,100.5034,10136.0
2021-12-23 14:30:00,109.72,109.75,109.6,109.6,17614.0,100.5034,100.5309,100.3935,100.3935,17614.0
2021-12-23 14:35:00,109.55,109.61,109.41,109.42,27943.0,100.3477,100.4026,100.2194,100.2286,27943.0
2021-12-23 14:40:00,109.5,109.54,109.36,109.52,18837.0,100.3019,100.3385,100.1736,100.3202,18837.0
2021-12-23 14:45:00,109.52,109.6,109.47,109.57,7667.0,100.3202,100.3935,100.2744,100.366,7667.0
2021-12-23 14:50:00,109.56,109.58,109.49,109.54,19180.0,100.3568,100.3752,100.2927,100.3385,19180.0
2021-12-23 14:55:00,109.58,109.58,109.43,109.5,10297.0,100.3752,100.3752,100.2378,100.3019,10297.0
2021-12-23 15:00:00,109.5,109.5,109.33,109.4,16236.0,100.3019,100.3019,100.1462,100.2103,16236.0
2021-12-23 15:05:00,109.37,109.41,109.32,109.32,10372.0,100.1828,100.2194,100.137,100.137,10372.0
2021-12-23 15:10:00,109.32,109.42,109.29,109.42,19711.0,100.137,100.2286,100.1095,100.2286,19711.0
2021-12-23 15:15:00,109.41,109.45,109.25,109.26,22973.0,100.2194,100.2561,100.0729,100.082,22973.0
2021-12-23 15:20:00,109.29,109.32,109.12,109.12,25925.0,100.1095,100.137,99.9538,99.9538,25925.0
2021-12-23 15:25:00,109.14,109.44,109.07,109.44,29055.0,99.9721,100.2469,99.908,100.2469,29055.0
2021-12-23 15:30:00,109.44,109.45,109.13,109.24,26609.0,100.2469,100.2561,99.963,100.0637,26609.0
2021-12-23 15:35:00,109.23,109.27,109.16,109.24,41467.0,100.0546,100.0912,99.9904,100.0637,41467.0
2021-12-23 15:40:00,109.24,109.27,109.14,109.2,41333.0,100.0637,100.0912,99.9721,100.0271,41333.0
2021-12-23 15:45:00,109.21,109.36,109.17,109.34,33866.0,100.0362,100.1736,99.9996,100.1553,33866.0
2021-12-23 15:50:00,109.39,109.59,109.37,109.4,44875.0,100.2011,100.3843,100.1828,100.2103,44875.0
2021-12-23 15:55:00,109.4,109.43,109.02,109.05,102977.0,100.2103,100.2378,99.8622,99.8897,102977.0
2021-12-27 09:30:00,109.03,109.11,108.49,109.11,33675.0,99.8714,99.9446,99.3767,99.9446,33675.0
2021-12-27 09:35:00,108.88,108.89,107.18,107.36,30529.0,99.734,99.7431,98.1768,98.3416,30529.0
2021-12-27 09:40:00,107.27,107.28,106.5,107.2,38386.0,98.2592,98.2684,97.5539,98.1951,38386.0
2021-12-27 09:45:00,107.24,108.12,107.08,107.98,14866.0,98.2317,99.0378,98.0852,98.9096,14866.0
2021-12-27 09:50:00,107.88,108.23,107.76,107.77,5825.0,98.818,99.1386,98.708,98.7172,5825.0
2021-12-27 09:55:00,107.82,107.98,107.48,107.96,15485.0,98.763,98.9096,98.4516,98.8912,15485.0
2021-12-27 10:00:00,107.76,107.76,107.25,107.42,13836.0,98.708,98.708,98.2409,98.3966,13836.0
2021-12-27 10:05:00,107.42,107.86,107.41,107.78,13357.0,98.3966,98.7996,98.3874,98.7264,13357.0
2021-12-27 10:10:00,107.78,108.11,107.75,108.11,20098.0,98.7264,99.0286,98.6989,99.0286,20098.0
2021-12-27 10:15:00,108.06,108.17,107.9,108.12,13990.0,98.9828,99.0836,98.8363,99.0378,13990.0
2021-12-27 10:20:00,108.17,108.38,108.04,108.36,14582.0,99.0836,99.276,98.9645,99.2576,14582.0
2021-12-27 10:25:00,108.29,108.35,108.02,108.04,16326.0,99.1935,99.2485,98.9462,98.9645,16326.0
2021-12-27 10:30:00,108.05,108.09,107.92,108.02,13013.0,98.9737,99.0103,98.8546,98.9462,13013.0
2021-12-27 10:35:00,108.08,108.14,107.89,108.02,19886.0,99.0012,99.0561,98.8271,98.9462,19886.0
2021-12-27 10:40:00,107.98,108.28,107.95,108.28,40491.0,98.9096,99.1844,98.8821,99.1844,40491.0
2021-12-27 10:45:00,108.28,108.41,107.96,108.12,17226.0,99.1844,99.3034,98.8912,99.0378,17226.0
2021-12-27 10:50:00,108.14,108.22,108.07,108.18,15527.0,99.0561,99.1294,98.992,99.0928,15527.0
2021-12-27 10:55:00,108.2,108.4,108.17,108.24,19388.0,99.1111,99.2943,99.0836,99.1477,19388.0
2021-12-27 11:00:00,108.26,108.46,108.2,108.25,16675.0,99.166,99.3492,99.1111,99.1569,16675.0
2021-12-27 11:05:00,108.3,108.37,108.18,108.37,10288.0,99.2027,99.2668,99.0928,99.2668,10288.0
2021-12-27 11:10:00,108.33,108.38,108.29,108.33,8107.0,99.2302,99.276,99.1935,99.2302,8107.0
2021-12-27 11:15:00,108.33,108.33,107.88,107.96,10354.0,99.2302,99.2302,98.818,98.8912,10354.0
2021-12-27 11:20:00,107.99,108.23,107.97,108.15,68356.0,98.9187,99.1386,98.9004,99.0653,68356.0
2021-12-27 11:25:00,108.15,108.22,108.0,108.04,24944.0,99.0653,99.1294,98.9279,98.9645,24944.0
2021-12-27 11:30:00,108.01,108.12,107.96,108.05,20591.0,98.937,99.0378,98.8912,98.9737,20591.0
2021-12-27 11:35:00,108.03,108.23,108.03,108.18,11117.0,98.9554,99.1386,98.9554,99.0928,11117.0
2021-12-27 11:40:00,108.19,108.28,108.11,108.24,16318.0,99.1019,99.1844,99.0286,99.1477,16318.0
2021-12-27 11:45:00,108.22,108.26,107.99,108.03,18543.0,99.1294,99.166,98.9187,98.9554,18543.0
2021-12-27 11:50:00,107.99,108.15,107.99,108.13,14411.0,98.9187,99.0653,98.9187,99.047,14411.0
2021-12-27 11:55:00,108.1,108.11,107.98,108.03,10626.0,99.0195,99.0286,98.9096,98.9554,10626.0
2021-12-27 12:00:00,108.01,108.01,107.66,107.69,18946.0,98.937,98.937,98.6164,98.6439,18946.0
2021-12-27 12:05:00,107.69,107.71,107.52,107.7,16001.0,98.6439,98.6622,98.4882,98.6531,16001.0
2021-12-27 12:10:00,107.69,107.79,107.66,107.75,10516.0,98.6439,98.7355,98.6164,98.6989,10516.0
2021-12-27 12:15:00,107.78,107.88,107.73,107.88,11360.0,98.7264,98.818,98.6806,98.818,11360.0
2021-12-27 12:20:00,107.9,108.09,107.89,107.99,12377.0,98.8363,99.0103,98.8271,98.9187,12377.0
2021-12-27 12:25:00,107.97,107.97,107.84,107.91,12930.0,98.9004,98.9004,98.7813,98.8454,12930.0
2021-12-27 12:30:00,107.88,107.98,107.7,107.94,11403.0,98.818,98.9096,98.6531,98.8729,11403.0
2021-12-27 12:35:00,107.95,107.95,107.82,107.88,9076.0,98.8821,98.8821,98.763,98.818,9076.0
2021-12-27 12:40:00,107.87,108.05,107.85,108.05,10888.0,98.8088,98.9737,98.7905,98.9737,10888.0
2021-12-27 12:45:00,108.08,108.15,108.03,108.15,10735.0,99.0012,99.0653,98.9554,99.0653,10735.0
2021-12-27 12:50:00,108.11,108.12,107.86,107.89,22297.0,99.0286,99.0378,98.7996,98.8271,22297.0
2021-12-27 12:55:00,107.89,107.98,107.88,107.93,15602.0,98.8271,98.9096,98.818,98.8638,15602.0
2021-12-27 13:00:00,107.93,107.94,107.83,107.89,8730.0,98.8638,98.8729,98.7722,98.8271,8730.0
2021-12-27 13:05:00,107.91,107.93,107.82,107.89,9116.0,98.8454,98.8638,98.763,98.8271,9116.0
2021-12-27 13:10:00,107.87,107.96,107.87,107.9,13003.0,98.8088,98.8912,98.8088,98.8363,13003.0
2021-12-27 13:15:00,107.91,107.95,107.85,107.94,7787.0,98.8454,98.8821,98.7905,98.8729,7787.0
2021-12-27 13:20:00,107.91,107.96,107.88,107.93,16943.0,98.8454,98.8912,98.818,98.8638,16943.0
2021-12-27 13:25:00,107.89,107.98,107.88,107.92,20585.0,98.8271,98.9096,98.818,98.8546,20585.0
2021-12-27 13:30:00,107.92,107.92,107.83,107.92,12596.0,98.8546,98.8546,98.7722,98.8546,12596.0
2021-12-27 13:35:00,107.93,107.97,107.9,107.92,8155.0,98.8638,98.9004,98.8363,98.8546,8155.0
2021-12-27 13:40:00,107.92,107.96,107.88,107.95,10457.0,98.8546,98.8912,98.818,98.8821,10457.0
2021-12-27 13:45:00,107.95,107.96,107.8,107.86,11404.0,98.8821,98.8912,98.7447,98.7996,11404.0
2021-12-27 13:50:00,107.85,107.98,107.84,107.98,8859.0,98.7905,98.9096,98.7813,98.9096,8859.0
2021-12-27 13:55:00,108.04,108.11,108.0,108.01,13823.0,98.9645,99.0286,98.9279,98.937,13823.0
2021-12-27 14:00:00,107.98,107.98,107.9,107.94,12608.0,98.9096,98.9096,98.8363,98.8729,12608.0
2021-12-27 14:05:00,107.91,108.05,107.89,108.05,11640.0,98.8454,98.9737,98.8271,98.9737,11640.0
2021-12-27 14:10:00,108.03,108.04,107.94,107.95,14826.0,98.9554,98.9645,98.8729,98.8821,14826.0
2021-12-27 14:15:00,107.95,107.96,107.87,107.93,9184.0,98.8821,98.8912,98.8088,98.8638,9184.0
2021-12-27 14:20:00,107.88,107.89,107.84,107.86,13165.0,98.818,98.8271,98.7813,98.7996,13165.0
2021-12-27 14:25:00,107.88,108.04,107.85,108.03,17358.0,98.818,98.9645,98.7905,98.9554,17358.0
2021-12-27 14:30:00,108.02,108.17,108.0,108.17,14425.0,98.9462,99.0836,98.9279,99.0836,14425.0
2021-12-27 14:35:00,108.17,108.23,108.04,108.04,16423.0,99.0836,99.1386,98.9645,98.9645,16423.0
2021-12-27 14:40:00,108.04,108.05,107.91,107.91,9985.0,98.9645,98.9737,98.8454,98.8454,9985.0
2021-12-27 14:45:00,107.9,108.02,107.9,107.97,13512.0,98.8363,98.9462,98.8363,98.9004,13512.0
2021-12-27 14:50:00,107.97,108.01,107.95,107.99,9427.0,98.9004,98.937,98.8821,98.9187,9427.0
2021-12-27 14:55:00,107.98,108.17,107.91,108.13,20609.0,98.9096,99.0836,98.8454,99.047,20609.0
2021-12-27 15:00:00,108.11,108.19,108.05,108.19,16803.0,99.0286,99.1019,98.9737,99.1019,16803.0
2021-12-27 15:05:00,108.15,108.16,107.97,108.07,11302.0,99.0653,99.0744,98.9004,98.992,11302.0
2021-12-27 15:10:00,108.06,108.06,107.98,108.03,15366.0,98.9828,98.9828,98.9096,98.9554,15366.0
2021-12-27 15:15:00,108.03,108.14,108.03,108.13,15384.0,98.9554,99.0561,98.9554,99.047,15384.0
2021-12-27 15:20:00,108.15,108.17,108.05,108.05,12086.0,99.0653,99.0836,98.9737,98.9737,12086.0
2021-12-27 15:25:00,108.05,108.16,108.04,108.16,15175.0,98.9737,99.0744,98.9645,99.0744,15175.0
2021-12-27 15:30:00,108.13,108.19,108.04,108.04,29120.0,99.047,99.1019,98.9645,98.9645,29120.0
2021-12-27 15:35:00,108.03,108.03,107.88,107.89,19316.0,98.9554,98.9554,98.818,98.8271,19316.0
2021-12-27 15:40:00,107.9,107.92,107.83,107.89,42671.0,98.8363,98.8546,98.7722,98.8271,42671.0
2021-12-27 15:45:00,107.91,108.02,107.9,107.98,50108.0,98.8454,98.9462,98.8363,98.9096,50108.0
2021-12-27 15:50:00,107.98,108.14,107.91,108.14,64899.0,98.9096,99.0561,98.8454,99.0561,64899.0
2021-12-27 15:55:00,108.14,108.48,108.09,108.4,209888.0,99.0561,99.3676,99.0103,99.2943,209888.0
2021-12-28 09:30:00,108.54,108.54,107.67,108.44,34989.0,99.4225,99.4225,98.6256,99.3309,34989.0
2021-12-28 09:35:00,108.58,109.74,108.39,109.62,43055.0,99.4592,100.5217,99.2851,100.4118,43055.0
2021-12-28 09:40:00,109.57,110.21,109.56,110.14,30975.0,100.366,100.9522,100.3568,100.8881,30975.0
2021-12-28 09:45:00,110.1,110.1,109.26,109.31,8906.0,100.8515,100.8515,100.082,100.1278,8906.0
2021-12-28 09:50:00,109.34,109.58,109.2,109.52,9199.0,100.1553,100.3752,100.0271,100.3202,9199.0
2021-12-28 09:55:00,109.58,109.79,109.46,109.52,18027.0,100.3752,100.5675,100.2652,100.3202,18027.0
2021-12-28 10:00:00,109.6,110.04,109.54,109.88,30271.0,100.3935,100.7965,100.3385,100.65,30271.0
2021-12-28 10:05:00,109.89,110.1,109.8,109.88,25888.0,100.6591,100.8515,100.5767,100.65,25888.0
2021-12-28 10:10:00,109.73,110.48,109.73,110.35,29928.0,100.5126,101.1996,100.5126,101.0805,29928.0
2021-12-28 10:15:00,110.34,110.5,110.18,110.18,17933.0,101.0713,101.2179,100.9248,100.9248,17933.0
2021-12-28 10:20:00,110.13,110.44,110.13,110.33,12054.0,100.879,101.1629,100.879,101.0622,12054.0
2021-12-28 10:25:00,110.34,110.43,110.15,110.3,22458.0,101.0713,101.1538,100.8973,101.0347,22458.0
2021-12-28 10:30:00,110.32,110.51,110.27,110.41,20280.0,101.053,101.227,101.0072,101.1354,20280.0
2021-12-28 10:35:00,110.47,110.47,110.16,110.22,39726.0,101.1904,101.1904,100.9064,100.9614,39726.0
2021-12-28 10:40:00,110.23,110.34,110.02,110.06,13940.0,100.9706,101.0713,100.7782,100.8148,13940.0
2021-12-28 10:45:00,110.1,110.22,109.81,109.81,14947.0,100.8515,100.9614,100.5858,100.5858,14947.0
2021-12-28 10:50:00,109.81,109.92,109.68,109.69,9280.0,100.5858,100.6866,100.4668,100.4759,9280.0
2021-12-28 10:55:00,109.69,109.96,109.66,109.9,11590.0,100.4759,100.7232,100.4484,100.6683,11590.0
2021-12-28 11:00:00,109.92,109.97,109.71,109.71,11472.0,100.6866,100.7324,100.4942,100.4942,11472.0
2021-12-28 11:05:00,109.73,109.82,109.62,109.78,13533.0,100.5126,100.595,100.4118,100.5584,13533.0
2021-12-28 11:10:00,109.75,109.83,109.67,109.67,8358.0,100.5309,100.6042,100.4576,100.4576,8358.0
2021-12-28 11:15:00,109.7,109.79,109.66,109.76,10124.0,100.4851,100.5675,100.4484,100.54,10124.0
2021-12-28 11:20:00,109.82,109.95,109.78,109.8,20400.0,100.595,100.7141,100.5584,100.5767,20400.0
2021-12-28 11:25:00,109.8,109.88,109.74,109.8,10311.0,100.5767,100.65,100.5217,100.5767,10311.0
2021-12-28 11:30:00,109.83,110.15,109.78,109.95,18724.0,100.6042,100.8973,100.5584,100.7141,18724.0
2021-12-28 11:35:00,109.92,110.1,109.92,109.98,16455.0,100.6866,100.8515,100.6866,100.7416,16455.0
2021-12-28 11:40:00,110.05,110.08,109.94,109.94,6132.0,100.8057,100.8332,100.7049,100.7049,6132.0
2021-12-28 11:45:00,110.02,110.09,109.93,110.08,11724.0,100.7782,100.8423,100.6958,100.8332,11724.0
2021-12-28 11:50:00,110.08,110.18,110.05,110.15,6635.0,100.8332,100.9248,100.8057,100.8973,6635.0
2021-12-28 11:55:00,110.13,110.13,109.94,109.98,7690.0,100.879,100.879,100.7049,100.7416,7690.0
2021-12-28 12:00:00,110.0,110.08,109.85,109.85,9347.0,100.7599,100.8332,100.6225,100.6225,9347.0
2021-12-28 12:05:00,109.83,109.9,109.71,109.72,10135.0,100.6042,100.6683,100.4942,100.5034,10135.0
2021-12-28 12:10:00,109.72,109.86,109.64,109.86,16681.0,100.5034,100.6316,100.4301,100.6316,16681.0
2021-12-28 12:15:00,109.85,109.86,109.69,109.69,10203.0,100.6225,100.6316,100.4759,100.4759,10203.0
2021-12-28 12:20:00,109.71,109.72,109.55,109.71,6134.0,100.4942,100.5034,100.3477,100.4942,6134.0
2021-12-28 12:25:00,109.66,109.69,109.46,109.57,12082.0,100.4484,100.4759,100.2652,100.366,12082.0
2021-12-28 12:30:00,109.54,109.6,109.49,109.49,7721.0,100.3385,100.3935,100.2927,100.2927,7721.0
2021-12-28 12:35:00,109.51,109.63,109.5,109.59,13790.0,100.311,100.421,100.3019,100.3843,13790.0
2021-12-28 12:40:00,109.52,109.59,109.48,109.51,20398.0,100.3202,100.3843,100.2836,100.311,20398.0
2021-12-28 12:45:00,109.53,109.62,109.48,109.58,10269.0,100.3294,100.4118,100.2836,100.3752,10269.0
2021-12-28 12:50:00,109.59,109.65,109.54,109.62,6424.0,100.3843,100.4393,100.3385,100.4118,6424.0
2021-12-28 12:55:00,109.59,109.69,109.58,109.65,8093.0,100.3843,100.4759,100.3752,100.4393,8093.0
2021-12-28 13:00:00,109.68,109.92,109.62,109.9,15965.0,100.4668,100.6866,100.4118,100.6683,15965.0
2021-12-28 13:05:00,109.87,109.98,109.85,109.98,20836.0,100.6408,100.7416,100.6225,100.7416,20836.0
2021-12-28 13:10:00,109.97,109.98,109.75,109.75,17928.0,100.7324,100.7416,100.5309,100.5309,17928.0
2021-12-28 13:15:00,109.77,109.8,109.57,109.62,4413.0,100.5492,100.5767,100.366,100.4118,4413.0
2021-12-28 13:20:00,109.59,109.64,109.47,109.49,8253.0,100.3843,100.4301,100.2744,100.2927,8253.0
2021-12-28 13:25:00,109.51,109.57,109.45,109.57,12428.0,100.311,100.366,100.2561,100.366,12428.0
2021-12-28 13:30:00,109.55,109.78,109.53,109.66,12623.0,100.3477,100.5584,100.3294,100.4484,12623.0
2021-12-28 13:35:00,109.64,109.71,109.6,109.65,10236.0,100.4301,100.4942,100.3935,100.4393,10236.0
2021-12-28 13:40:00,109.65,109.76,109.64,109.64,6089.0,100.4393,100.54,100.4301,100.4301,6089.0
2021-12-28 13:45:00,109.67,109.82,109.61,109.76,10446.0,100.4576,100.595,100.4026,100.54,10446.0
2021-12-28 13:50:00,109.75,109.82,109.67,109.68,18764.0,100.5309,100.595,100.4576,100.4668,18764.0
2021-12-28 13:55:00,109.68,109.73,109.62,109.62,4815.0,100.4668,100.5126,100.4118,100.4118,4815.0
2021-12-28 14:00:00,109.64,109.66,109.51,109.52,21616.0,100.4301,100.4484,100.311,100.3202,21616.0
2021-12-28 14:05:00,109.52,109.54,109.33,109.36,17566.0,100.3202,100.3385,100.1462,100.1736,17566.0
2021-12-28 14:10:00,109.37,109.39,109.24,109.26,12476.0,100.1828,100.2011,100.0637,100.082,12476.0
2021-12-28 14:15:00,109.27,109.48,109.24,109.46,14304.0,100.0912,100.2836,100.0637,100.2652,14304.0
2021-12-28 14:20:00,109.46,109.51,109.43,109.43,15350.0,100.2652,100.311,100.2378,100.2378,15350.0
2021-12-28 14:25:00,109.45,109.63,109.45,109.6,10659.0,100.2561,100.421,100.2561,100.3935,10659.0
2021-12-28 14:30:00,109.58,109.68,109.51,109.52,9324.0,100.3752,100.4668,100.311,100.3202,9324.0
2021-12-28 14:35:00,109.52,109.55,109.39,109.43,9934.0,100.3202,100.3477,100.2011,100.2378,9934.0
2021-12-28 14:40:00,109.43,109.52,109.43,109.45,4615.0,100.2378,100.3202,100.2378,100.2561,4615.0
2021-12-28 14:45:00,109.48,109.48,109.41,109.43,8502.0,100.2836,100.2836,100.2194,100.2378,8502.0
2021-12-28 14:50:00,109.41,109.53,109.39,109.43,15763.0,100.2194,100.3294,100.2011,100.2378,15763.0
2021-12-28 14:55:00,109.45,109.48,109.37,109.43,13882.0,100.2561,100.2836,100.1828,100.2378,13882.0
2021-12-28 15:00:00,109.39,109.39,109.23,109.23,10523.0,100.2011,100.2011,100.0546,100.0546,10523.0
2021-12-28 15:05:00,109.2,109.44,109.2,109.44,15755.0,100.0271,100.2469,100.0271,100.2469,15755.0
2021-12-28 15:10:00,109.43,109.45,109.36,109.4,13212.0,100.2378,100.2561,100.1736,100.2103,13212.0
2021-12-28 15:15:00,109.4,109.44,109.27,109.27,13805.0,100.2103,100.2469,100.0912,100.0912,13805.0
2021-12-28 15:20:00,109.3,109.32,109.18,109.18,20349.0,100.1187,100.137,100.0088,100.0088,20349.0
2021-12-28 15:25:00,109.18,109.37,109.16,109.35,20079.0,100.0088,100.1828,99.9904,100.1645,20079.0
2021-12-28 15:30:00,109.37,109.61,109.37,109.51,18121.0,100.1828,100.4026,100.1828,100.311,18121.0
2021-12-28 15:35:00,109.51,109.55,109.39,109.48,18118.0,100.311,100.3477,100.2011,100.2836,18118.0
2021-12-28 15:40:00,109.48,109.63,109.44,109.59,29489.0,100.2836,100.421,100.2469,100.3843,29489.0
2021-12-28 15:45:00,109.58,109.66,109.56,109.62,36292.0,100.3752,100.4484,100.3568,100.4118,36292.0
2021-12-28 15:50:00,109.6,109.6,109.37,109.41,40331.0,100.3935,100.3935,100.1828,100.2194,40331.0
2021-12-28 15:55:00,109.4,109.4,109.23,109.3,115806.0,100.2103,100.2103,100.0546,100.1187,115806.0
2021-12-29 09:30:00,109.06,109.17,108.7,109.12,38458.0,99.8988,99.9996,99.5691,99.9538,38458.0
2021-12-29 09:35:00,108.95,109.44,108.74,109.28,21082.0,99.7981,100.2469,99.6057,100.1004,21082.0
2021-12-29 09:40:00,109.42,109.49,109.0,109.26,15184.0,100.2286,100.2927,99.8439,100.082,15184.0
2021-12-29 09:45:00,109.34,109.54,109.08,109.45,15381.0,100.1553,100.3385,99.9172,100.2561,15381.0
2021-12-29 09:50:00,109.39,109.82,109.31,109.78,15901.0,100.2011,100.595,100.1278,100.5584,15901.0
2021-12-29 09:55:00,109.72,109.76,109.22,109.58,9540.0,100.5034,100.54,100.0454,100.3752,9540.0
2021-12-29 10:00:00,109.54,109.73,109.36,109.46,10906.0,100.3385,100.5126,100.1736,100.2652,10906.0
2021-12-29 10:05:00,109.51,109.69,109.31,109.35,21960.0,100.311,100.4759,100.1278,100.1645,21960.0
2021-12-29 10:10:00,109.35,109.38,109.03,109.19,19633.0,100.1645,100.192,99.8714,100.0179,19633.0
2021-12-29 10:15:00,109.23,109.24,108.84,109.19,17381.0,100.0546,100.0637,99.6973,100.0179,17381.0
2021-12-29 10:20:00,109.13,109.3,109.02,109.08,20701.0,99.963,100.1187,99.8622,99.9172,20701.0
2021-12-29 10:25:00,109.03,109.13,108.9,109.04,17846.0,99.8714,99.963,99.7523,99.8805,17846.0
2021-12-29 10:30:00,109.0,109.35,108.9,109.27,41774.0,99.8439,100.1645,99.7523,100.0912,41774.0
2021-12-29 10:35:00,109.29,109.46,109.26,109.41,17526.0,100.1095,100.2652,100.082,100.2194,17526.0
2021-12-29 10:40:00,109.45,109.55,109.35,109.38,15984.0,100.2561,100.3477,100.1645,100.192,15984.0
2021-12-29 10:45:00,109.39,109.59,109.32,109.55,12303.0,100.2011,100.3843,100.137,100.3477,12303.0
2021-12-29 10:50:00,109.56,109.57,109.39,109.49,16817.0,100.3568,100.366,100.2011,100.2927,16817.0
2021-12-29 10:55:00,109.48,109.52,109.37,109.44,12377.0,100.2836,100.3202,100.1828,100.2469,12377.0
2021-12-29 11:00:00,109.47,109.69,109.47,109.59,11156.0,100.2744,100.4759,100.2744,100.3843,11156.0
2021-12-29 11:05:00,109.59,109.91,109.59,109.9,26541.0,100.3843,100.6774,100.3843,100.6683,26541.0
2021-12-29 11:10:00,109.87,110.03,109.84,110.01,5743.0,100.6408,100.7874,100.6133,100.769,5743.0
2021-12-29 11:15:00,110.1,110.1,109.94,110.02,6673.0,100.8515,100.8515,100.7049,100.7782,6673.0
2021-12-29 11:20:00,110.01,110.06,109.93,109.97,4353.0,100.769,100.8148,100.6958,100.7324,4353.0
2021-12-29 11:25:00,109.98,110.0,109.75,109.87,9194.0,100.7416,100.7599,100.5309,100.6408,9194.0
2021-12-29 11:30:00,109.84,110.0,109.75,109.97,9785.0,100.6133,100.7599,100.5309,100.7324,9785.0
2021-12-29 11:35:00,109.99,109.99,109.84,109.88,5746.0,100.7507,100.7507,100.6133,100.65,5746.0
2021-12-29 11:40:00,109.88,109.88,109.52,109.53,13174.0,100.65,100.65,100.3202,100.3294,13174.0
2021-12-29 11:45:00,109.51,109.7,109.36,109.53,32490.0,100.311,100.4851,100.1736,100.3294,32490.0
2021-12-29 11:50:00,109.59,109.72,109.56,109.6,4852.0,100.3843,100.5034,100.3568,100.3935,4852.0
2021-12-29 11:55:00,109.61,109.79,109.58,109.73,6262.0,100.4026,100.5675,100.3752,100.5126,6262.0
2021-12-29 12:00:00,109.73,109.81,109.68,109.77,6463.0,100.5126,100.5858,100.4668,100.5492,6463.0
2021-12-29 12:05:00,109.78,109.92,109.72,109.92,11918.0,100.5584,100.6866,100.5034,100.6866,11918.0
2021-12-29 12:10:00,109.89,109.89,109.65,109.72,14461.0,100.6591,100.6591,100.4393,100.5034,14461.0
2021-12-29 12:15:00,109.68,109.69,109.48,109.56,3318.0,100.4668,100.4759,100.2836,100.3568,3318.0
2021-12-29 12:20:00,109.58,109.63,109.54,109.62,9292.0,100.3752,100.421,100.3385,100.4118,9292.0
2021-12-29 12:25:00,109.67,109.82,109.63,109.73,14898.0,100.4576,100.595,100.421,100.5126,14898.0
2021-12-29 12:30:00,109.74,109.8,109.72,109.74,5238.0,100.5217,100.5767,100.5034,100.5217,5238.0
2021-12-29 12:35:00,109.73,109.77,109.64,109.72,6351.0,100.5126,100.5492,100.4301,100.5034,6351.0
2021-12-29 12:40:00,109.7,109.71,109.54,109.61,7175.0,100.4851,100.4942,100.3385,100.4026,7175.0
2021-12-29 12:45:00,109.63,109.67,109.57,109.58,7952.0,100.421,100.4576,100.366,100.3752,7952.0
2021-12-29 12:50:00,109.59,109.59,109.43,109.46,6088.0,100.3843,100.3843,100.2378,100.2652,6088.0
2021-12-29 12:55:00,109.47,109.55,109.44,109.45,5922.0,100.2744,100.3477,100.2469,100.2561,5922.0
2021-12-29 13:00:00,109.45,109.48,109.27,109.29,6322.0,100.2561,100.2836,100.0912,100.1095,6322.0
2021-12-29 13:05:00,109.31,109.42,109.3,109.42,5048.0,100.1278,100.2286,100.1187,100.2286,5048.0
2021-12-29 13:10:00,109.42,109.42,109.25,109.25,8430.0,100.2286,100.2286,100.0729,100.0729,8430.0
2021-12-29 13:15:00,109.31,109.42,109.24,109.37,12866.0,100.1278,100.2286,100.0637,100.1828,12866.0
2021-12-29 13:20:00,109.34,109.38,109.3,109.31,5739.0,100.1553,100.192,100.1187,100.1278,5739.0
2021-12-29 13:25:00,109.32,109.35,109.26,109.29,6642.0,100.137,100.1645,100.082,100.1095,6642.0
2021-12-29 13:30:00,109.3,109.51,109.3,109.51,6333.0,100.1187,100.311,100.1187,100.311,6333.0
2021-12-29 13:35:00,109.5,109.54,109.4,109.4,9588.0,100.3019,100.3385,100.2103,100.2103,9588.0
2021-12-29 13:40:00,109.42,109.44,109.37,109.43,6260.0,100.2286,100.2469,100.1828,100.2378,6260.0
2021-12-29 13:45:00,109.46,109.5,109.36,109.36,5637.0,100.2652,100.3019,100.1736,100.1736,5637.0
2021-12-29 13:50:00,109.38,109.59,109.38,109.58,7383.0,100.192,100.3843,100.192,100.3752,7383.0
2021-12-29 13:55:00,109.58,109.64,109.49,109.56,8847.0,100.3752,100.4301,100.2927,100.3568,8847.0
2021-12-29 14:00:00,109.56,109.59,109.45,109.5,18514.0,100.3568,100.3843,100.2561,100.3019,18514.0
2021-12-29 14:05:00,109.5,109.55,109.47,109.51,12035.0,100.3019,100.3477,100.2744,100.311,12035.0
2021-12-29 14:10:00,109.52,109.55,109.41,109.48,7086.0,100.3202,100.3477,100.2194,100.2836,7086.0
2021-12-29 14:15:00,109.47,109.57,109.46,109.55,8666.0,100.2744,100.366,100.2652,100.3477,8666.0
2021-12-29 14:20:00,109.58,109.7,109.57,109.69,7595.0,100.3752,100.4851,100.366,100.4759,7595.0
2021-12-29 14:25:00,109.71,109.72,109.54,109.56,13154.0,100.4942,100.5034,100.3385,100.3568,13154.0
2021-12-29 14:30:00,109.56,109.61,109.53,109.53,8017.0,100.3568,100.4026,100.3294,100.3294,8017.0
2021-12-29 14:35:00,109.53,109.55,109.4,109.44,15364.0,100.3294,100.3477,100.2103,100.2469,15364.0
2021-12-29 14:40:00,109.4,109.42,109.31,109.31,7159.0,100.2103,100.2286,100.1278,100.1278,7159.0
2021-12-29 14:45:00,109.32,109.35,109.31,109.33,5372.0,100.137,100.1645,100.1278,100.1462,5372.0
2021-12-29 14:50:00,109.34,109.44,109.33,109.34,5523.0,100.1553,100.2469,100.1462,100.1553,5523.0
2021-12-29 14:55:00,109.31,109.49,109.31,109.48,14304.0,100.1278,100.2927,100.1278,100.2836,14304.0
2021-12-29 15:00:00,109.47,109.47,109.35,109.37,6198.0,100.2744,100.2744,100.1645,100.1828,6198.0
2021-12-29 15:05:00,109.36,109.43,109.33,109.43,10166.0,100.1736,100.2378,100.1462,100.2378,10166.0
2021-12-29 15:10:00,109.44,109.44,109.29,109.29,10257.0,100.2469,100.2469,100.1095,100.1095,10257.0
2021-12-29 15:15:00,109.29,109.32,109.19,109.24,8843.0,100.1095,100.137,100.0179,100.0637,8843.0
2021-12-29 15:20:00,109.23,109.32,109.18,109.3,8126.0,100.0546,100.137,100.0088,100.1187,8126.0
2021-12-29 15:25:00,109.28,109.34,109.21,109.28,16784.0,100.1004,100.1553,100.0362,100.1004,16784.0
2021-12-29 15:30:00,109.28,109.45,109.28,109.42,13341.0,100.1004,100.2561,100.1004,100.2286,13341.0
2021-12-29 15:35:00,109.43,109.47,109.34,109.39,18276.0,100.2378,100.2744,100.1553,100.2011,18276.0
2021-12-29 15:40:00,109.39,109.41,109.27,109.3,15804.0,100.2011,100.2194,100.0912,100.1187,15804.0
2021-12-29 15:45:00,109.3,109.55,109.28,109.51,20219.0,100.1187,100.3477,100.1004,100.311,20219.0
2021-12-29 15:50:00,109.51,109.54,109.38,109.4,32426.0,100.311,100.3385,100.192,100.2103,32426.0
2021-12-29 15:55:00,109.4,109.42,109.23,109.28,71608.0,100.2103,100.2286,100.0546,100.1004,71608.0
2021-12-30 09:30:00,109.34,109.76,109.23,109.7,19551.0,100.1553,100.54,100.0546,100.4851,19551.0
2021-12-30 09:35:00,109.85,110.27,109.7,110.16,20788.0,100.6225,101.0072,100.4851,100.9064,20788.0
2021-12-30 09:40:00,110.08,110.62,109.86,109.87,20080.0,100.8332,101.3278,100.6316,100.6408,20080.0
2021-12-30 09:45:00,109.95,110.28,109.58,109.78,8563.0,100.7141,101.0164,100.3752,100.5584,8563.0
2021-12-30 09:50:00,109.89,110.1,109.79,110.0,15400.0,100.6591,100.8515,100.5675,100.7599,15400.0
2021-12-30 09:55:00,109.91,110.34,109.78,110.34,13399.0,100.6774,101.0713,100.5584,101.0713,13399.0
2021-12-30 10:00:00,110.29,110.57,110.19,110.32,22789.0,101.0255,101.282,100.9339,101.053,22789.0
2021-12-30 10:05:00,110.25,110.35,110.15,110.16,9028.0,100.9889,101.0805,100.8973,100.9064,9028.0
2021-12-30 10:10:00,110.18,110.29,109.94,110.0,20544.0,100.9248,101.0255,100.7049,100.7599,20544.0
2021-12-30 10:15:00,109.95,110.15,109.87,110.07,16359.0,100.7141,100.8973,100.6408,100.824,16359.0
2021-12-30 10:20:00,110.05,110.13,109.85,109.92,6085.0,100.8057,100.879,100.6225,100.6866,6085.0
2021-12-30 10:25:00,109.95,110.26,109.9,110.2,13124.0,100.7141,100.998,100.6683,100.9431,13124.0
2021-12-30 10:30:00,110.23,110.29,109.9,110.03,17385.0,100.9706,101.0255,100.6683,100.7874,17385.0
2021-12-30 10:35:00,109.94,109.99,109.81,109.91,21826.0,100.7049,100.7507,100.5858,100.6774,21826.0
2021-12-30 10:40:00,109.92,109.95,109.73,109.81,17879.0,100.6866,100.7141,100.5126,100.5858,17879.0
2021-12-30 10:45:00,109.78,109.83,109.64,109.67,16647.0,100.5584,100.6042,100.4301,100.4576,16647.0
2021-12-30 10:50:00,109.67,110.07,109.66,109.95,38453.0,100.4576,100.824,100.4484,100.7141,38453.0
2021-12-30 10:55:00,109.94,110.03,109.91,109.97,15265.0,100.7049,100.7874,100.6774,100.7324,15265.0
2021-12-30 11:00:00,109.97,110.02,109.8,110.02,14847.0,100.7324,100.7782,100.5767,100.7782,14847.0
2021-12-30 11:05:00,110.0,110.04,109.88,109.91,7697.0,100.7599,100.7965,100.65,100.6774,7697.0
2021-12-30 11:10:00,109.93,109.99,109.84,109.84,10375.0,100.6958,100.7507,100.6133,100.6133,10375.0
2021-12-30 11:15:00,109.84,110.01,109.83,109.97,11146.0,100.6133,100.769,100.6042,100.7324,11146.0
2021-12-30 11:20:00,109.97,110.19,109.92,110.08,12267.0,100.7324,100.9339,100.6866,100.8332,12267.0
2021-12-30 11:25:00,110.08,110.42,110.01,110.36,32603.0,100.8332,101.1446,100.769,101.0896,32603.0
2021-12-30 11:30:00,110.3,110.3,110.13,110.16,11437.0,101.0347,101.0347,100.879,100.9064,11437.0
2021-12-30 11:35:00,110.15,110.19,110.13,110.14,7743.0,100.8973,100.9339,100.879,100.8881,7743.0
2021-12-30 11:40:00,110.12,110.49,110.04,110.34,17443.0,100.8698,101.2087,100.7965,101.0713,17443.0
2021-12-30 11:45:00,110.35,110.44,110.21,110.42,6437.0,101.0805,101.1629,100.9522,101.1446,6437.0
2021-12-30 11:50:00,110.41,110.51,110.35,110.43,12408.0,101.1354,101.227,101.0805,101.1538,12408.0
2021-12-30 11:55:00,110.45,110.6,110.44,110.48,10259.0,101.1721,101.3095,101.1629,101.1996,10259.0
2021-12-30 12:00:00,110.48,110.51,110.4,110.48,7566.0,101.1996,101.227,101.1263,101.1996,7566.0
2021-12-30 12:05:00,110.48,110.51,110.34,110.36,6295.0,101.1996,101.227,101.0713,101.0896,6295.0
2021-12-30 12:10:00,110.35,110.4,110.3,110.32,9422.0,101.0805,101.1263,101.0347,101.053,9422.0
2021-12-30 12:15:00,110.36,110.38,110.19,110.2,10898.0,101.0896,101.108,100.9339,100.9431,10898.0
2021-12-30 12:20:00,110.17,110.18,110.06,110.08,7860.0,100.9156,100.9248,100.8148,100.8332,7860.0
2021-12-30 12:25:00,110.06,110.09,110.02,110.06,11146.0,100.8148,100.8423,100.7782,100.8148,11146.0
2021-12-30 12:30:00,110.07,110.07,109.95,109.98,4738.0,100.824,100.824,100.7141,100.7416,4738.0
2021-12-30 12:35:00,109.96,110.1,109.95,109.98,13212.0,100.7232,100.8515,100.7141,100.7416,13212.0
2021-12-30 12:40:00,109.95,110.16,109.95,110.13,17154.0,100.7141,100.9064,100.7141,100.879,17154.0
2021-12-30 12:45:00,110.12,110.17,110.07,110.16,7863.0,100.8698,100.9156,100.824,100.9064,7863.0
2021-12-30 12:50:00,110.13,110.16,110.05,110.14,5588.0,100.879,100.9064,100.8057,100.8881,5588.0
2021-12-30 12:55:00,110.17,110.29,110.12,110.29,14534.0,100.9156,101.0255,100.8698,101.0255,14534.0
2021-12-30 13:00:00,110.27,110.27,110.16,110.21,6506.0,101.0072,101.0072,100.9064,100.9522,6506.0
2021-12-30 13:05:00,110.21,110.22,110.1,110.15,10400.0,100.9522,100.9614,100.8515,100.8973,10400.0
2021-12-30 13:10:00,110.15,110.15,110.07,110.15,6250.0,100.8973,100.8973,100.824,100.8973,6250.0
2021-12-30 13:15:00,110.15,110.22,110.15,110.18,10736.0,100.8973,100.9614,100.8973,100.9248,10736.0
2021-12-30 13:20:00,110.18,110.28,110.16,110.17,7396.0,100.9248,101.0164,100.9064,100.9156,7396.0
2021-12-30 13:25:00,110.16,110.31,110.16,110.26,14279.0,100.9064,101.0438,100.9064,100.998,14279.0
2021-12-30 13:30:00,110.28,110.38,110.28,110.37,6632.0,101.0164,101.108,101.0164,101.0988,6632.0
2021-12-30 13:35:00,110.37,110.38,110.31,110.38,5250.0,101.0988,101.108,101.0438,101.108,5250.0
2021-12-30 13:40:00,110.37,110.45,110.3,110.32,10787.0,101.0988,101.1721,101.0347,101.053,10787.0
2021-12-30 13:45:00,110.32,110.35,110.29,110.3,4032.0,101.053,101.0805,101.0255,101.0347,4032.0
2021-12-30 13:50:00,110.3,110.45,110.29,110.45,18767.0,101.0347,101.1721,101.0255,101.1721,18767.0
2021-12-30 13:55:00,110.45,110.46,110.39,110.45,16537.0,101.1721,101.1812,101.1171,101.1721,16537.0
2021-12-30 14:00:00,110.45,110.64,110.42,110.58,22629.0,101.1721,101.3461,101.1446,101.2912,22629.0
2021-12-30 14:05:00,110.57,110.72,110.5,110.71,18487.0,101.282,101.4194,101.2179,101.4102,18487.0
2021-12-30 14:10:00,110.7,110.77,110.63,110.76,31769.0,101.4011,101.4652,101.337,101.456,31769.0
2021-12-30 14:15:00,110.76,110.79,110.62,110.67,26262.0,101.456,101.4835,101.3278,101.3736,26262.0
2021-12-30 14:20:00,110.68,110.68,110.61,110.61,3469.0,101.3828,101.3828,101.3186,101.3186,3469.0
2021-12-30 14:25:00,110.64,110.66,110.54,110.54,6117.0,101.3461,101.3644,101.2545,101.2545,6117.0
2021-12-30 14:30:00,110.52,110.57,110.46,110.5,12379.0,101.2362,101.282,101.1812,101.2179,12379.0
2021-12-30 14:35:00,110.5,110.52,110.38,110.44,12520.0,101.2179,101.2362,101.108,101.1629,12520.0
2021-12-30 14:40:00,110.43,110.5,110.38,110.45,13017.0,101.1538,101.2179,101.108,101.1721,13017.0
2021-12-30 14:45:00,110.45,110.61,110.4,110.59,13850.0,101.1721,101.3186,101.1263,101.3003,13850.0
2021-12-30 14:50:00,110.59,110.71,110.54,110.67,6948.0,101.3003,101.4102,101.2545,101.3736,6948.0
2021-12-30 14:55:00,110.68,110.74,110.51,110.52,12531.0,101.3828,101.4377,101.227,101.2362,12531.0
2021-12-30 15:00:00,110.52,110.54,110.33,110.4,11518.0,101.2362,101.2545,101.0622,101.1263,11518.0
2021-12-30 15:05:00,110.42,110.42,110.34,110.36,12328.0,101.1446,101.1446,101.0713,101.0896,12328.0
2021-12-30 15:10:00,110.35,110.36,110.25,110.27,17881.0,101.0805,101.0896,100.9889,101.0072,17881.0
2021-12-30 15:15:00,110.26,110.29,110.16,110.26,18060.0,100.998,101.0255,100.9064,100.998,18060.0
2021-12-30 15:20:00,110.28,110.41,110.26,110.36,12807.0,101.0164,101.1354,100.998,101.0896,12807.0
2021-12-30 15:25:00,110.37,110.44,110.32,110.37,14861.0,101.0988,101.1629,101.053,101.0988,14861.0
2021-12-30 15:30:00,110.37,110.4,110.26,110.37,19225.0,101.0988,101.1263,100.998,101.0988,19225.0
2021-12-30 15:35:00,110.36,110.36,110.2,110.25,27250.0,101.0896,101.0896,100.9431,100.9889,27250.0
2021-12-30 15:40:00,110.23,110.25,110.1,110.19,20246.0,100.9706,100.9889,100.8515,100.9339,20246.0
2021-12-30 15:45:00,110.19,110.21,110.03,110.11,22848.0,100.9339,100.9522,100.7874,100.8606,22848.0
2021-12-30 15:50:00,110.09,110.17,109.96,110.09,32064.0,100.8423,100.9156,100.7232,100.8423,32064.0
2021-12-30 15:55:00,110.1,110.12,109.85,109.99,121000.0,100.8515,100.8698,100.6225,100.7507,121000.0
2021-12-31 09:30:00,109.68,109.99,109.38,109.99,33223.0,100.4668,100.7507,100.192,100.7507,33223.0
2021-12-31 09:35:00,109.95,110.13,109.8,109.8,11709.0,100.7141,100.879,100.5767,100.5767,11709.0
2021-12-31 09:40:00,109.82,109.92,109.22,109.29,5768.0,100.595,100.6866,100.0454,100.1095,5768.0
2021-12-31 09:45:00,109.34,109.97,109.3,109.9,7670.0,100.1553,100.7324,100.1187,100.6683,7670.0
2021-12-31 09:50:00,109.87,110.28,109.86,110.12,9024.0,100.6408,101.0164,100.6316,100.8698,9024.0
2021-12-31 09:55:00,110.13,110.15,109.95,109.97,5105.0,100.879,100.8973,100.7141,100.7324,5105.0
2021-12-31 10:00:00,109.98,110.2,109.91,110.13,15812.0,100.7416,100.9431,100.6774,100.879,15812.0
2021-12-31 10:05:00,110.2,110.47,110.2,110.47,16889.0,100.9431,101.1904,100.9431,101.1904,16889.0
2021-12-31 10:10:00,110.45,110.49,110.27,110.29,5603.0,101.1721,101.2087,101.0072,101.0255,5603.0
2021-12-31 10:15:00,110.32,110.32,109.74,109.76,7325.0,101.053,101.053,100.5217,100.54,7325.0
2021-12-31 10:20:00,109.74,109.82,109.54,109.57,9455.0,100.5217,100.595,100.3385,100.366,9455.0
2021-12-31 10:25:00,109.58,109.74,109.5,109.74,11007.0,100.3752,100.5217,100.3019,100.5217,11007.0
2021-12-31 10:30:00,109.83,109.88,109.64,109.73,11412.0,100.6042,100.65,100.4301,100.5126,11412.0
2021-12-31 10:35:00,109.71,109.84,109.58,109.65,9502.0,100.4942,100.6133,100.3752,100.4393,9502.0
2021-12-31 10:40:00,109.62,109.63,109.42,109.45,7319.0,100.4118,100.421,100.2286,100.2561,7319.0
2021-12-31 10:45:00,109.51,109.54,109.44,109.5,7998.0,100.311,100.3385,100.2469,100.3019,7998.0
2021-12-31 10:50:00,109.53,109.72,109.44,109.72,17447.0,100.3294,100.5034,100.2469,100.5034,17447.0
2021-12-31 10:55:00,109.59,109.92,109.56,109.92,8567.0,100.3843,100.6866,100.3568,100.6866,8567.0
2021-12-31 11:00:00,109.91,109.95,109.76,109.9,13622.0,100.6774,100.7141,100.54,100.6683,13622.0
2021-12-31 11:05:00,109.88,109.99,109.74,109.89,9081.0,100.65,100.7507,100.5217,100.6591,9081.0
2021-12-31 11:10:00,109.85,109.96,109.83,109.95,34350.0,100.6225,100.7232,100.6042,100.7141,34350.0
2021-12-31 11:15:00,109.91,110.1,109.89,110.02,7799.0,100.6774,100.8515,100.6591,100.7782,7799.0
2021-12-31 11:20:00,110.01,110.08,109.87,109.91,6254.0,100.769,100.8332,100.6408,100.6774,6254.0
2021-12-31 11:25:00,109.9,109.94,109.81,109.81,11299.0,100.6683,100.7049,100.5858,100.5858,11299.0
2021-12-31 11:30:00,109.83,109.86,109.78,109.78,3917.0,100.6042,100.6316,100.5584,100.5584,3917.0
2021-12-31 11:35:00,109.76,109.82,109.69,109.71,5981.0,100.54,100.595,100.4759,100.4942,5981.0
2021-12-31 11:40:00,109.73,109.83,109.65,109.83,11095.0,100.5126,100.6042,100.4393,100.6042,11095.0
2021-12-31 11:45:00,109.84,109.95,109.78,109.79,4114.0,100.6133,100.7141,100.5584,100.5675,4114.0
2021-12-31 11:50:00,109.79,109.8,109.66,109.79,4731.0,100.5675,100.5767,100.4484,100.5675,4731.0
2021-12-31 11:55:00,109.78,109.9,109.77,109.88,7624.0,100.5584,100.6683,100.5492,100.65,7624.0
2021-12-31 12:00:00,109.86,109.86,109.77,109.82,5742.0,100.6316,100.6316,100.5492,100.595,5742.0
2021-12-31 12:05:00,109.84,109.89,109.8,109.8,14006.0,100.6133,100.6591,100.5767,100.5767,14006.0
2021-12-31 12:10:00,109.82,109.82,109.7,109.7,6038.0,100.595,100.595,100.4851,100.4851,6038.0
2021-12-31 12:15:00,109.68,109.68,109.55,109.56,5951.0,100.4668,100.4668,100.3477,100.3568,5951.0
2021-12-31 12:20:00,109.57,109.58,109.44,109.47,9060.0,100.366,100.3752,100.2469,100.2744,9060.0
2021-12-31 12:25:00,109.45,109.49,109.38,109.48,8486.0,100.2561,100.2927,100.192,100.2836,8486.0
2021-12-31 12:30:00,109.48,109.48,109.42,109.43,3051.0,100.2836,100.2836,100.2286,100.2378,3051.0
2021-12-31 12:35:00,109.42,109.48,109.36,109.48,9584.0,100.2286,100.2836,100.1736,100.2836,9584.0
2021-12-31 12:40:00,109.49,109.52,109.46,109.47,6281.0,100.2927,100.3202,100.2652,100.2744,6281.0
2021-12-31 12:45:00,109.46,109.46,109.33,109.35,6322.0,100.2652,100.2652,100.1462,100.1645,6322.0
2021-12-31 12:50:00,109.37,109.37,109.25,109.34,5818.0,100.1828,100.1828,100.0729,100.1553,5818.0
2021-12-31 12:55:00,109.34,109.49,109.25,109.45,7753.0,100.1553,100.2927,100.0729,100.2561,7753.0
2021-12-31 13:00:00,109.45,109.48,109.41,109.47,5833.0,100.2561,100.2836,100.2194,100.2744,5833.0
2021-12-31 13:05:00,109.47,109.52,109.43,109.52,4911.0,100.2744,100.3202,100.2378,100.3202,4911.0
2021-12-31 13:10:00,109.51,109.56,109.45,109.53,3417.0,100.311,100.3568,100.2561,100.3294,3417.0
2021-12-31 13:15:00,109.54,109.58,109.49,109.52,10346.0,100.3385,100.3752,100.2927,100.3202,10346.0
2021-12-31 13:20:00,109.54,109.65,109.51,109.61,4455.0,100.3385,100.4393,100.311,100.4026,4455.0
2021-12-31 13:25:00,109.6,109.64,109.57,109.64,8275.0,100.3935,100.4301,100.366,100.4301,8275.0
2021-12-31 13:30:00,109.67,109.81,109.64,109.77,6082.0,100.4576,100.5858,100.4301,100.5492,6082.0
2021-12-31 13:35:00,109.75,109.76,109.64,109.68,5819.0,100.5309,100.54,100.4301,100.4668,5819.0
2021-12-31 13:40:00,109.68,109.73,109.64,109.69,6196.0,100.4668,100.5126,100.4301,100.4759,6196.0
2021-12-31 13:45:00,109.73,109.8,109.69,109.8,5569.0,100.5126,100.5767,100.4759,100.5767,5569.0
2021-12-31 13:50:00,109.76,109.91,109.75,109.89,6506.0,100.54,100.6774,100.5309,100.6591,6506.0
2021-12-31 13:55:00,109.87,109.96,109.82,109.96,14412.0,100.6408,100.7232,100.595,100.7232,14412.0
2021-12-31 14:00:00,109.95,109.96,109.89,109.9,12041.0,100.7141,100.7232,100.6591,100.6683,12041.0
2021-12-31 14:05:00,109.91,110.03,109.81,110.03,16281.0,100.6774,100.7874,100.5858,100.7874,16281.0
2021-12-31 14:10:00,109.98,110.05,109.97,110.02,12774.0,100.7416,100.8057,100.7324,100.7782,12774.0
2021-12-31 14:15:00,110.04,110.06,109.91,109.97,15449.0,100.7965,100.8148,100.6774,100.7324,15449.0
2021-12-31 14:20:00,109.96,110.01,109.91,110.01,6810.0,100.7232,100.769,100.6774,100.769,6810.0
2021-12-31 14:25:00,109.98,110.13,109.92,110.13,13668.0,100.7416,100.879,100.6866,100.879,13668.0
2021-12-31 14:30:00,110.12,110.25,110.11,110.18,20889.0,100.8698,100.9889,100.8606,100.9248,20889.0
2021-12-31 14:35:00,110.19,110.23,110.13,110.13,10286.0,100.9339,100.9706,100.879,100.879,10286.0
2021-12-31 14:40:00,110.12,110.22,110.12,110.15,12638.0,100.8698,100.9614,100.8698,100.8973,12638.0
2021-12-31 14:45:00,110.14,110.27,110.12,110.27,12109.0,100.8881,101.0072,100.8698,101.0072,12109.0
2021-12-31 14:50:00,110.25,110.26,110.11,110.12,29551.0,100.9889,100.998,100.8606,100.8698,29551.0
2021-12-31 14:55:00,110.07,110.07,109.91,109.92,12052.0,100.824,100.824,100.6774,100.6866,12052.0
2021-12-31 15:00:00,109.93,110.06,109.93,110.04,12239.0,100.6958,100.8148,100.6958,100.7965,12239.0
2021-12-31 15:05:00,110.01,110.02,109.89,109.95,11896.0,100.769,100.7782,100.6591,100.7141,11896.0
2021-12-31 15:10:00,109.94,109.96,109.88,109.9,14923.0,100.7049,100.7232,100.65,100.6683,14923.0
2021-12-31 15:15:00,109.89,109.91,109.83,109.85,17368.0,100.6591,100.6774,100.6042,100.6225,17368.0
2021-12-31 15:20:00,109.84,109.84,109.79,109.83,13089.0,100.6133,100.6133,100.5675,100.6042,13089.0
2021-12-31 15:25:00,109.85,109.91,109.82,109.89,16967.0,100.6225,100.6774,100.595,100.6591,16967.0
2021-12-31 15:30:00,109.89,109.9,109.73,109.84,28896.0,100.6591,100.6683,100.5126,100.6133,28896.0
2021-12-31 15:35:00,109.84,109.9,109.66,109.87,38535.0,100.6133,100.6683,100.4484,100.6408,38535.0
2021-12-31 15:40:00,109.86,109.89,109.68,109.74,29864.0,100.6316,100.6591,100.4668,100.5217,29864.0
2021-12-31 15:45:00,109.73,109.81,109.68,109.68,31591.0,100.5126,100.5858,100.4668,100.4668,31591.0
2021-12-31 15:50:00,109.68,109.68,109.28,109.28,45598.0,100.4668,100.4668,100.1004,100.1004,45598.0
2021-12-31 15:55:00,109.24,109.25,109.05,109.17,203668.0,100.0637,100.0729,99.8897,99.9996,203668.0
2022-01-03 09:30:00,109.35,110.0,109.03,109.91,69424.0,100.1645,100.7599,99.8714,100.6774,69424.0
2022-01-03 09:35:00,109.92,110.22,109.64,109.73,23829.0,100.6866,100.9614,100.4301,100.5126,23829.0
2022-01-03 09:40:00,109.82,110.18,109.81,110.08,12563.0,100.595,100.9248,100.5858,100.8332,12563.0
2022-01-03 09:45:00,110.1,110.1,109.51,109.72,38720.0,100.8515,100.8515,100.311,100.5034,38720.0
2022-01-03 09:50:00,109.7,110.53,109.7,110.29,28813.0,100.4851,101.2454,100.4851,101.0255,28813.0
2022-01-03 09:55:00,110.3,110.81,110.22,110.76,23759.0,101.0347,101.5018,100.9614,101.456,23759.0
2022-01-03 10:00:00,110.79,111.39,110.75,111.19,45946.0,101.4835,102.0331,101.4469,101.8499,45946.0
2022-01-03 10:05:00,111.2,111.28,110.82,111.02,18970.0,101.8591,101.9324,101.511,101.6942,18970.0
2022-01-03 10:10:00,111.04,111.92,110.97,111.74,37299.0,101.7125,102.5186,101.6484,102.3537,37299.0
2022-01-03 10:15:00,111.76,112.17,111.71,111.94,22965.0,102.372,102.7476,102.3262,102.5369,22965.0
2022-01-03 10:20:00,111.92,112.4,111.91,112.31,17719.0,102.5186,102.9583,102.5094,102.8758,17719.0
2022-01-03 10:25:00,112.31,112.57,112.25,112.57,22215.0,102.8758,103.114,102.8209,103.114,22215.0
2022-01-03 10:30:00,112.53,112.9,112.44,112.81,54064.0,103.0774,103.4163,102.9949,103.3338,54064.0
2022-01-03 10:35:00,112.81,113.04,112.59,112.69,46747.0,103.3338,103.5445,103.1323,103.2239,46747.0
2022-01-03 10:40:00,112.72,112.88,112.6,112.78,26892.0,103.2514,103.398,103.1415,103.3064,26892.0
2022-01-03 10:45:00,112.82,112.82,112.22,112.23,90953.0,103.343,103.343,102.7934,102.8026,90953.0
2022-01-03 10:50:00,112.27,112.67,112.09,112.57,18441.0,102.8392,103.2056,102.6743,103.114,18441.0
2022-01-03 10:55:00,112.59,112.92,112.5,112.87,18161.0,103.1323,103.4346,103.0499,103.3888,18161.0
2022-01-03 11:00:00,112.88,113.49,112.86,113.37,70540.0,103.398,103.9567,103.3796,103.8468,70540.0
2022-01-03 11:05:00,113.34,113.4,113.02,113.14,23168.0,103.8193,103.8743,103.5262,103.6361,23168.0
2022-01-03 11:10:00,113.13,113.25,112.9,112.98,37536.0,103.627,103.7369,103.4163,103.4896,37536.0
2022-01-03 11:15:00,112.96,113.09,112.9,112.99,33782.0,103.4712,103.5903,103.4163,103.4987,33782.0
2022-01-03 11:20:00,112.99,113.21,112.87,113.07,42186.0,103.4987,103.7002,103.3888,103.572,42186.0
2022-01-03 11:25:00,113.16,113.16,112.46,112.48,15697.0,103.6544,103.6544,103.0132,103.0316,15697.0
2022-01-03 11:30:00,112.46,112.83,112.43,112.48,15703.0,103.0132,103.3522,102.9858,103.0316,15703.0
2022-01-03 11:35:00,112.48,112.55,112.22,112.39,17963.0,103.0316,103.0957,102.7934,102.9491,17963.0
2022-01-03 11:40:00,112.34,112.67,112.32,112.56,14974.0,102.9033,103.2056,102.885,103.1048,14974.0
2022-01-03 11:45:00,112.56,112.86,112.51,112.8,21494.0,103.1048,103.3796,103.059,103.3247,21494.0
2022-01-03 11:50:00,112.78,113.0,112.75,113.0,26710.0,103.3064,103.5079,103.2789,103.5079,26710.0
2022-01-03 11:55:00,112.94,113.05,112.92,112.99,29819.0,103.4529,103.5537,103.4346,103.4987,29819.0
2022-01-03 12:00:00,112.93,113.08,112.92,113.0,33625.0,103.4438,103.5812,103.4346,103.5079,33625.0
2022-01-03 12:05:00,113.0,113.05,112.87,112.98,30161.0,103.5079,103.5537,103.3888,103.4896,30161.0
2022-01-03 12:10:00,112.97,113.01,112.81,112.83,24810.0,103.4804,103.517,103.3338,103.3522,24810.0
2022-01-03 12:15:00,112.8,112.88,112.77,112.86,54765.0,103.3247,103.398,103.2972,103.3796,54765.0
2022-01-03 12:20:00,112.9,113.07,112.81,112.86,107666.0,103.4163,103.572,103.3338,103.3796,107666.0
2022-01-03 12:25:00,112.83,112.93,112.46,112.53,43587.0,103.3522,103.4438,103.0132,103.0774,43587.0
2022-01-03 12:30:00,112.54,112.81,112.5,112.81,10256.0,103.0865,103.3338,103.0499,103.3338,10256.0
2022-01-03 12:35:00,112.8,113.03,112.77,113.01,17776.0,103.3247,103.5354,103.2972,103.517,17776.0
2022-01-03 12:40:00,112.97,113.17,112.74,112.81,26291.0,103.4804,103.6636,103.2697,103.3338,26291.0
2022-01-03 12:45:00,112.85,113.02,112.83,112.98,17261.0,103.3705,103.5262,103.3522,103.4896,17261.0
2022-01-03 12:50:00,112.98,113.9,112.98,113.47,127169.0,103.4896,104.3323,103.4896,103.9384,127169.0
2022-01-03 12:55:00,113.46,113.46,113.11,113.28,25121.0,103.9292,103.9292,103.6086,103.7644,25121.0
2022-01-03 13:00:00,113.31,113.43,113.28,113.43,15099.0,103.7918,103.9018,103.7644,103.9018,15099.0
2022-01-03 13:05:00,113.4,113.49,113.27,113.27,11969.0,103.8743,103.9567,103.7552,103.7552,11969.0
2022-01-03 13:10:00,113.32,113.46,113.3,113.43,24398.0,103.801,103.9292,103.7827,103.9018,24398.0
2022-01-03 13:15:00,113.44,113.87,113.44,113.7,48949.0,103.9109,104.3048,103.9109,104.1491,48949.0
2022-01-03 13:20:00,113.71,113.88,113.65,113.77,26990.0,104.1582,104.314,104.1033,104.2132,26990.0
2022-01-03 13:25:00,113.77,114.0,113.77,113.98,12580.0,104.2132,104.4239,104.2132,104.4056,12580.0
2022-01-03 13:30:00,113.93,113.96,113.74,113.88,24302.0,104.3598,104.3872,104.1857,104.314,24302.0
2022-01-03 13:35:00,113.83,113.99,113.83,113.83,18235.0,104.2682,104.4147,104.2682,104.2682,18235.0
2022-01-03 13:40:00,113.83,113.87,113.67,113.67,22231.0,104.2682,104.3048,104.1216,104.1216,22231.0
2022-01-03 13:45:00,113.69,113.74,113.55,113.65,23529.0,104.1399,104.1857,104.0117,104.1033,23529.0
2022-01-03 13:50:00,113.67,113.85,113.62,113.74,25596.0,104.1216,104.2865,104.0758,104.1857,25596.0
2022-01-03 13:55:00,113.79,113.89,113.73,113.85,16959.0,104.2315,104.3231,104.1766,104.2865,16959.0
2022-01-03 14:00:00,113.82,113.97,113.82,113.88,26135.0,104.259,104.3964,104.259,104.314,26135.0
2022-01-03 14:05:00,113.88,114.11,113.86,114.09,26524.0,104.314,104.5246,104.2956,104.5063,26524.0
2022-01-03 14:10:00,114.09,114.23,114.08,114.15,42192.0,104.5063,104.6346,104.4972,104.5613,42192.0
2022-01-03 14:15:00,114.12,114.33,113.88,113.93,88905.0,104.5338,104.7262,104.314,104.3598,88905.0
2022-01-03 14:20:00,113.93,114.06,113.75,113.79,16370.0,104.3598,104.4788,104.1949,104.2315,16370.0
2022-01-03 14:25:00,113.76,113.78,113.6,113.71,13438.0,104.204,104.2224,104.0575,104.1582,13438.0
2022-01-03 14:30:00,113.71,113.87,113.61,113.76,23659.0,104.1582,104.3048,104.0666,104.204,23659.0
2022-01-03 14:35:00,113.78,113.95,113.69,113.91,21309.0,104.2224,104.3781,104.1399,104.3414,21309.0
2022-01-03 14:40:00,113.91,114.12,113.87,114.12,22668.0,104.3414,104.5338,104.3048,104.5338,22668.0
2022-01-03 14:45:00,114.11,114.11,113.96,114.05,27722.0,104.5246,104.5246,104.3872,104.4697,27722.0
2022-01-03 14:50:00,114.05,114.15,113.97,114.13,13078.0,104.4697,104.5613,104.3964,104.543,13078.0
2022-01-03 14:55:00,114.11,114.16,114.02,114.05,15266.0,104.5246,104.5704,104.4422,104.4697,15266.0
2022-01-03 15:00:00,114.05,114.12,113.92,113.92,26819.0,104.4697,104.5338,104.3506,104.3506,26819.0
2022-01-03 15:05:00,113.91,114.18,113.84,114.18,59363.0,104.3414,104.5888,104.2773,104.5888,59363.0
2022-01-03 15:10:00,114.19,114.37,114.08,114.19,37471.0,104.5979,104.7628,104.4972,104.5979,37471.0
2022-01-03 15:15:00,114.19,114.27,114.13,114.22,35967.0,104.5979,104.6712,104.543,104.6254,35967.0
2022-01-03 15:20:00,114.21,114.26,114.13,114.24,44058.0,104.6162,104.662,104.543,104.6437,44058.0
2022-01-03 15:25:00,114.25,114.38,114.1,114.19,32641.0,104.6529,104.772,104.5155,104.5979,32641.0
2022-01-03 15:30:00,114.21,114.29,113.87,114.1,89884.0,104.6162,104.6895,104.3048,104.5155,89884.0
2022-01-03 15:35:00,114.1,114.14,113.68,113.8,78354.0,104.5155,104.5521,104.1308,104.2407,78354.0
2022-01-03 15:40:00,113.8,113.8,113.48,113.65,60022.0,104.2407,104.2407,103.9476,104.1033,60022.0
2022-01-03 15:45:00,113.66,113.81,113.57,113.66,88954.0,104.1124,104.2498,104.03,104.1124,88954.0
2022-01-03 15:50:00,113.66,113.84,113.57,113.75,175503.0,104.1124,104.2773,104.03,104.1949,175503.0
2022-01-03 15:55:00,113.75,113.91,113.71,113.88,224557.0,104.1949,104.3414,104.1582,104.314,224557.0
2022-01-04 09:30:00,114.31,115.1,113.99,114.63,43966.0,104.7078,105.4315,104.4147,105.001,43966.0
2022-01-04 09:35:00,114.68,114.85,113.76,114.52,29640.0,105.0468,105.2025,104.204,104.9002,29640.0
2022-01-04 09:40:00,114.53,115.05,114.43,114.48,24748.0,104.9094,105.3857,104.8178,104.8636,24748.0
2022-01-04 09:45:00,114.48,114.84,114.13,114.84,40460.0,104.8636,105.1933,104.543,105.1933,40460.0
2022-01-04 09:50:00,114.89,115.02,114.76,114.79,27551.0,105.2391,105.3582,105.12,105.1475,27551.0
2022-01-04 09:55:00,114.86,115.28,114.45,114.88,41752.0,105.2116,105.5964,104.8361,105.23,41752.0
2022-01-04 10:00:00,114.7,115.06,114.56,114.85,16773.0,105.0651,105.3948,104.9368,105.2025,16773.0
2022-01-04 10:05:00,114.76,114.82,114.22,114.59,22887.0,105.12,105.175,104.6254,104.9643,22887.0
2022-01-04 10:10:00,114.57,114.61,113.89,114.02,39871.0,104.946,104.9826,104.3231,104.4422,39871.0
2022-01-04 10:15:00,114.1,114.3,113.95,114.22,29409.0,104.5155,104.6987,104.3781,104.6254,29409.0
2022-01-04 10:20:00,114.23,114.29,113.92,114.18,27059.0,104.6346,104.6895,104.3506,104.5888,27059.0
2022-01-04 10:25:00,114.22,114.3,113.8,113.89,34143.0,104.6254,104.6987,104.2407,104.3231,34143.0
2022-01-04 10:30:00,113.97,114.16,113.84,114.08,17889.0,104.3964,104.5704,104.2773,104.4972,17889.0
2022-01-04 10:35:00,114.02,114.36,113.96,114.3,40341.0,104.4422,104.7536,104.3872,104.6987,40341.0
2022-01-04 10:40:00,114.29,114.29,114.02,114.18,36129.0,104.6895,104.6895,104.4422,104.5888,36129.0
2022-01-04 10:45:00,114.2,114.45,114.15,114.44,33654.0,104.6071,104.8361,104.5613,104.8269,33654.0
2022-01-04 10:50:00,114.42,114.77,114.37,114.59,46834.0,104.8086,105.1292,104.7628,104.9643,46834.0
2022-01-04 10:55:00,114.63,114.65,114.31,114.57,60246.0,105.001,105.0193,104.7078,104.946,60246.0
2022-01-04 11:00:00,114.51,114.56,113.35,113.53,30224.0,104.891,104.9368,103.8285,103.9934,30224.0
2022-01-04 11:05:00,113.59,113.92,113.59,113.77,32043.0,104.0483,104.3506,104.0483,104.2132,32043.0
2022-01-04 11:10:00,113.77,113.88,113.67,113.8,12054.0,104.2132,104.314,104.1216,104.2407,12054.0
2022-01-04 11:15:00,113.83,113.98,113.69,113.93,36108.0,104.2682,104.4056,104.1399,104.3598,36108.0
2022-01-04 11:20:00,113.9,114.2,113.84,114.02,23299.0,104.3323,104.6071,104.2773,104.4422,23299.0
2022-01-04 11:25:00,114.0,114.22,113.83,114.19,51178.0,104.4239,104.6254,104.2682,104.5979,51178.0
2022-01-04 11:30:00,114.16,114.3,114.03,114.04,36171.0,104.5704,104.6987,104.4514,104.4605,36171.0
2022-01-04 11:35:00,114.07,114.25,113.85,114.21,18699.0,104.488,104.6529,104.2865,104.6162,18699.0
2022-01-04 11:40:00,114.21,114.46,114.2,114.36,22227.0,104.6162,104.8452,104.6071,104.7536,22227.0
2022-01-04 11:45:00,114.37,114.5,114.29,114.46,24017.0,104.7628,104.8819,104.6895,104.8452,24017.0
2022-01-04 11:50:00,114.46,114.71,114.4,114.62,21941.0,104.8452,105.0742,104.7903,104.9918,21941.0
2022-01-04 11:55:00,114.63,114.78,114.38,114.42,40036.0,105.001,105.1384,104.772,104.8086,40036.0
2022-01-04 12:00:00,114.4,114.52,114.22,114.46,19198.0,104.7903,104.9002,104.6254,104.8452,19198.0
2022-01-04 12:05:00,114.46,114.46,114.18,114.39,16580.0,104.8452,104.8452,104.5888,104.7811,16580.0
2022-01-04 12:10:00,114.41,114.51,114.13,114.51,19515.0,104.7994,104.891,104.543,104.891,19515.0
2022-01-04 12:15:00,114.52,114.55,114.39,114.48,13279.0,104.9002,104.9277,104.7811,104.8636,13279.0
2022-01-04 12:20:00,114.45,114.45,114.24,114.36,13161.0,104.8361,104.8361,104.6437,104.7536,13161.0
2022-01-04 12:25:00,114.3,114.45,114.17,114.2,17334.0,104.6987,104.8361,104.5796,104.6071,17334.0
2022-01-04 12:30:00,114.19,114.22,113.8,113.95,19738.0,104.5979,104.6254,104.2407,104.3781,19738.0
2022-01-04 12:35:00,113.95,114.3,113.92,114.26,11653.0,104.3781,104.6987,104.3506,104.662,11653.0
2022-01-04 12:40:00,114.28,114.36,114.16,114.16,26082.0,104.6804,104.7536,104.5704,104.5704,26082.0
2022-01-04 12:45:00,114.2,114.57,114.16,114.57,46851.0,104.6071,104.946,104.5704,104.946,46851.0
2022-01-04 12:50:00,114.54,114.7,114.44,114.48,36550.0,104.9185,105.0651,104.8269,104.8636,36550.0
2022-01-04 12:55:00,114.47,114.77,114.43,114.72,23424.0,104.8544,105.1292,104.8178,105.0834,23424.0
2022-01-04 13:00:00,114.7,114.81,114.57,114.61,24929.0,105.0651,105.1658,104.946,104.9826,24929.0
2022-01-04 13:05:00,114.61,114.83,114.5,114.8,22664.0,104.9826,105.1842,104.8819,105.1567,22664.0
2022-01-04 13:10:00,114.78,114.8,114.54,114.71,25027.0,105.1384,105.1567,104.9185,105.0742,25027.0
2022-01-04 13:15:00,114.73,114.84,114.67,114.84,20841.0,105.0926,105.1933,105.0376,105.1933,20841.0
2022-01-04 13:20:00,114.85,114.98,114.8,114.84,32323.0,105.2025,105.3216,105.1567,105.1933,32323.0
2022-01-04 13:25:00,114.82,115.23,114.79,115.23,36813.0,105.175,105.5506,105.1475,105.5506,36813.0
2022-01-04 13:30:00,115.23,115.4,114.81,114.88,49015.0,105.5506,105.7063,105.1658,105.23,49015.0
2022-01-04 13:35:00,114.91,115.01,114.79,114.97,18988.0,105.2574,105.349,105.1475,105.3124,18988.0
2022-01-04 13:40:00,114.96,114.99,114.78,114.89,29731.0,105.3032,105.3307,105.1384,105.2391,29731.0
2022-01-04 13:45:00,114.9,115.06,114.88,114.99,23762.0,105.2483,105.3948,105.23,105.3307,23762.0
2022-01-04 13:50:00,114.98,115.0,114.69,114.79,29861.0,105.3216,105.3399,105.0559,105.1475,29861.0
2022-01-04 13:55:00,114.76,114.76,114.46,114.48,49037.0,105.12,105.12,104.8452,104.8636,49037.0
2022-01-04 14:00:00,114.48,114.56,114.4,114.51,18043.0,104.8636,104.9368,104.7903,104.891,18043.0
2022-01-04 14:05:00,114.52,114.52,114.3,114.37,14944.0,104.9002,104.9002,104.6987,104.7628,14944.0
2022-01-04 14:10:00,114.38,114.48,114.29,114.48,21360.0,104.772,104.8636,104.6895,104.8636,21360.0
2022-01-04 14:15:00,114.49,114.62,114.42,114.46,24326.0,104.8727,104.9918,104.8086,104.8452,24326.0
2022-01-04 14:20:00,114.47,114.71,114.42,114.71,17964.0,104.8544,105.0742,104.8086,105.0742,17964.0
2022-01-04 14:25:00,114.68,114.88,114.6,114.88,21263.0,105.0468,105.23,104.9735,105.23,21263.0
2022-01-04 14:30:00,114.92,115.03,114.85,114.99,23413.0,105.2666,105.3674,105.2025,105.3307,23413.0
2022-01-04 14:35:00,114.99,115.04,114.84,114.91,25315.0,105.3307,105.3765,105.1933,105.2574,25315.0
2022-01-04 14:40:00,114.91,115.04,114.9,115.02,25587.0,105.2574,105.3765,105.2483,105.3582,25587.0
2022-01-04 14:45:00,115.03,115.11,114.92,114.92,27703.0,105.3674,105.4406,105.2666,105.2666,27703.0
2022-01-04 14:50:00,114.94,115.11,114.94,115.02,21995.0,105.2849,105.4406,105.2849,105.3582,21995.0
2022-01-04 14:55:00,115.0,115.21,114.95,115.12,33968.0,105.3399,105.5322,105.2941,105.4498,33968.0
2022-01-04 15:00:00,115.13,115.25,114.97,115.25,50264.0,105.459,105.5689,105.3124,105.5689,50264.0
2022-01-04 15:05:00,115.23,115.48,115.21,115.34,31183.0,105.5506,105.7796,105.5322,105.6513,31183.0
2022-01-04 15:10:00,115.34,115.48,115.33,115.45,37703.0,105.6513,105.7796,105.6422,105.7521,37703.0
2022-01-04 15:15:00,115.45,115.58,115.39,115.44,34038.0,105.7521,105.8712,105.6971,105.7429,34038.0
2022-01-04 15:20:00,115.43,115.66,115.39,115.53,51973.0,105.7338,105.9444,105.6971,105.8254,51973.0
2022-01-04 15:25:00,115.53,115.53,115.19,115.34,42409.0,105.8254,105.8254,105.5139,105.6513,42409.0
2022-01-04 15:30:00,115.35,115.46,115.21,115.22,46627.0,105.6605,105.7612,105.5322,105.5414,46627.0
2022-01-04 15:35:00,115.23,115.27,114.95,115.21,53146.0,105.5506,105.5872,105.2941,105.5322,53146.0
2022-01-04 15:40:00,115.22,115.26,115.12,115.18,66224.0,105.5414,105.578,105.4498,105.5048,66224.0
2022-01-04 15:45:00,115.19,115.2,114.84,114.89,74590.0,105.5139,105.5231,105.1933,105.2391,74590.0
2022-01-04 15:50:00,114.93,115.15,114.89,114.95,107257.0,105.2758,105.4773,105.2391,105.2941,107257.0
2022-01-04 15:55:00,114.97,114.97,114.44,114.52,318967.0,105.3124,105.3124,104.8269,104.9002,318967.0
2022-01-05 09:30:00,114.7,115.47,114.3,115.2,47243.0,105.0651,105.7704,104.6987,105.5231,47243.0
2022-01-05 09:35:00,115.22,116.41,115.22,116.36,39098.0,105.5414,106.6314,105.5414,106.5856,39098.0
2022-01-05 09:40:00,116.36,117.46,116.22,116.95,61566.0,106.5856,107.5932,106.4574,107.1261,61566.0
2022-01-05 09:45:00,116.93,117.05,116.0,116.25,21809.0,107.1078,107.2177,106.2559,106.4849,21809.0
2022-01-05 09:50:00,116.31,116.92,116.23,116.23,20390.0,106.5398,107.0986,106.4666,106.4666,20390.0
2022-01-05 09:55:00,116.17,116.84,115.94,116.73,44411.0,106.4116,107.0253,106.2009,106.9246,44411.0
2022-01-05 10:00:00,116.69,116.96,116.3,116.47,54382.0,106.8879,107.1352,106.5307,106.6864,54382.0
2022-01-05 10:05:00,116.47,116.57,116.05,116.44,45378.0,106.6864,106.778,106.3017,106.6589,45378.0
2022-01-05 10:10:00,116.5,116.66,116.25,116.29,22304.0,106.7139,106.8604,106.4849,106.5215,22304.0
2022-01-05 10:15:00,116.29,116.62,116.2,116.34,50804.0,106.5215,106.8238,106.4391,106.5673,50804.0
2022-01-05 10:20:00,116.39,116.82,116.26,116.63,20485.0,106.6131,107.007,106.494,106.833,20485.0
2022-01-05 10:25:00,116.67,117.1,116.61,117.06,47325.0,106.8696,107.2635,106.8146,107.2268,47325.0
2022-01-05 10:30:00,117.06,117.53,116.94,117.35,29258.0,107.2268,107.6574,107.1169,107.4925,29258.0
2022-01-05 10:35:00,117.37,117.59,117.14,117.49,31251.0,107.5108,107.7123,107.3001,107.6207,31251.0
2022-01-05 10:40:00,117.49,117.78,117.32,117.78,20629.0,107.6207,107.8864,107.465,107.8864,20629.0
2022-01-05 10:45:00,117.76,117.99,117.58,117.66,22435.0,107.868,108.0787,107.7032,107.7764,22435.0
2022-01-05 10:50:00,117.59,117.65,117.4,117.46,26773.0,107.7123,107.7673,107.5383,107.5932,26773.0
2022-01-05 10:55:00,117.46,117.71,117.45,117.66,47231.0,107.5932,107.8222,107.5841,107.7764,47231.0
2022-01-05 11:00:00,117.66,117.87,117.61,117.65,36544.0,107.7764,107.9688,107.7306,107.7673,36544.0
2022-01-05 11:05:00,117.65,117.68,117.2,117.28,22136.0,107.7673,107.7948,107.3551,107.4284,22136.0
2022-01-05 11:10:00,117.3,117.54,117.24,117.44,24389.0,107.4467,107.6665,107.3917,107.5749,24389.0
2022-01-05 11:15:00,117.46,117.71,117.35,117.63,14064.0,107.5932,107.8222,107.4925,107.749,14064.0
2022-01-05 11:20:00,117.64,117.82,117.52,117.52,65236.0,107.7581,107.923,107.6482,107.6482,65236.0
2022-01-05 11:25:00,117.56,117.9,117.56,117.72,77221.0,107.6848,107.9963,107.6848,107.8314,77221.0
2022-01-05 11:30:00,117.7,117.84,117.66,117.76,73338.0,107.8131,107.9413,107.7764,107.868,73338.0
2022-01-05 11:35:00,117.77,117.85,117.68,117.71,24315.0,107.8772,107.9505,107.7948,107.8222,24315.0
2022-01-05 11:40:00,117.67,117.86,117.66,117.7,23523.0,107.7856,107.9596,107.7764,107.8131,23523.0
2022-01-05 11:45:00,117.72,117.85,117.68,117.83,16219.0,107.8314,107.9505,107.7948,107.9322,16219.0
2022-01-05 11:50:00,117.84,117.97,117.84,117.89,29981.0,107.9413,108.0604,107.9413,107.9871,29981.0
2022-01-05 11:55:00,117.87,118.0,117.75,117.99,34814.0,107.9688,108.0879,107.8589,108.0787,34814.0
2022-01-05 12:00:00,117.99,118.22,117.92,118.13,30368.0,108.0787,108.2894,108.0146,108.207,30368.0
2022-01-05 12:05:00,118.16,118.23,118.08,118.21,12334.0,108.2344,108.2986,108.1612,108.2802,12334.0
2022-01-05 12:10:00,118.19,118.26,117.96,118.26,40184.0,108.2619,108.326,108.0512,108.326,40184.0
2022-01-05 12:15:00,118.26,118.46,118.14,118.28,84710.0,108.326,108.5092,108.2161,108.3444,84710.0
2022-01-05 12:20:00,118.26,118.46,118.24,118.42,28192.0,108.326,108.5092,108.3077,108.4726,28192.0
2022-01-05 12:25:00,118.43,118.47,118.27,118.39,17130.0,108.4818,108.5184,108.3352,108.4451,17130.0
2022-01-05 12:30:00,118.42,118.47,118.34,118.39,53187.0,108.4726,108.5184,108.3993,108.4451,53187.0
2022-01-05 12:35:00,118.39,118.43,118.33,118.39,47569.0,108.4451,108.4818,108.3902,108.4451,47569.0
2022-01-05 12:40:00,118.39,118.65,118.36,118.54,54091.0,108.4451,108.6833,108.4176,108.5825,54091.0
2022-01-05 12:45:00,118.52,118.55,118.28,118.31,50457.0,108.5642,108.5917,108.3444,108.3718,50457.0
2022-01-05 12:50:00,118.3,118.55,118.28,118.49,42338.0,108.3627,108.5917,108.3444,108.5367,42338.0
2022-01-05 12:55:00,118.48,118.67,118.37,118.5,40896.0,108.5276,108.7016,108.4268,108.5459,40896.0
2022-01-05 13:00:00,118.49,118.68,118.47,118.63,34717.0,108.5367,108.7108,108.5184,108.665,34717.0
2022-01-05 13:05:00,118.63,118.64,118.41,118.45,27770.0,108.665,108.6741,108.4634,108.5001,27770.0
2022-01-05 13:10:00,118.44,118.48,118.34,118.4,30847.0,108.4909,108.5276,108.3993,108.4543,30847.0
2022-01-05 13:15:00,118.4,118.49,118.36,118.47,30478.0,108.4543,108.5367,108.4176,108.5184,30478.0
2022-01-05 13:20:00,118.46,118.49,118.36,118.4,24611.0,108.5092,108.5367,108.4176,108.4543,24611.0
2022-01-05 13:25:00,118.42,118.48,118.05,118.05,26570.0,108.4726,108.5276,108.1337,108.1337,26570.0
2022-01-05 13:30:00,118.09,118.51,118.02,118.5,23956.0,108.1703,108.555,108.1062,108.5459,23956.0
2022-01-05 13:35:00,118.51,118.56,118.42,118.52,38527.0,108.555,108.6008,108.4726,108.5642,38527.0
2022-01-05 13:40:00,118.53,118.62,118.41,118.54,47283.0,108.5734,108.6558,108.4634,108.5825,47283.0
2022-01-05 13:45:00,118.55,118.69,118.4,118.44,77707.0,108.5917,108.7199,108.4543,108.4909,77707.0
2022-01-05 13:50:00,118.39,118.39,118.09,118.24,34353.0,108.4451,108.4451,108.1703,108.3077,34353.0
2022-01-05 13:55:00,118.22,118.22,117.94,117.99,26677.0,108.2894,108.2894,108.0329,108.0787,26677.0
2022-01-05 14:00:00,117.97,117.97,117.4,117.5,44346.0,108.0604,108.0604,107.5383,107.6299,44346.0
2022-01-05 14:05:00,117.52,117.68,117.4,117.43,36161.0,107.6482,107.7948,107.5383,107.5658,36161.0
2022-01-05 14:10:00,117.47,117.6,117.32,117.43,81348.0,107.6024,107.7215,107.465,107.5658,81348.0
2022-01-05 14:15:00,117.47,117.59,117.25,117.47,50290.0,107.6024,107.7123,107.4009,107.6024,50290.0
2022-01-05 14:20:00,117.5,117.74,117.5,117.73,58089.0,107.6299,107.8497,107.6299,107.8406,58089.0
2022-01-05 14:25:00,117.73,117.99,117.71,117.91,47908.0,107.8406,108.0787,107.8222,108.0054,47908.0
2022-01-05 14:30:00,117.87,117.99,117.49,117.49,42613.0,107.9688,108.0787,107.6207,107.6207,42613.0
2022-01-05 14:35:00,117.45,117.94,117.35,117.63,79793.0,107.5841,108.0329,107.4925,107.749,79793.0
2022-01-05 14:40:00,117.61,117.72,117.19,117.19,49944.0,107.7306,107.8314,107.3459,107.3459,49944.0
2022-01-05 14:45:00,117.19,117.42,116.97,117.42,58162.0,107.3459,107.5566,107.1444,107.5566,58162.0
2022-01-05 14:50:00,117.4,117.73,117.38,117.53,44119.0,107.5383,107.8406,107.52,107.6574,44119.0
2022-01-05 14:55:00,117.52,117.74,117.52,117.59,34061.0,107.6482,107.8497,107.6482,107.7123,34061.0
2022-01-05 15:00:00,117.58,117.69,117.39,117.65,48897.0,107.7032,107.8039,107.5291,107.7673,48897.0
2022-01-05 15:05:00,117.65,117.74,117.34,117.49,37672.0,107.7673,107.8497,107.4833,107.6207,37672.0
2022-01-05 15:10:00,117.49,118.02,117.49,117.86,49054.0,107.6207,108.1062,107.6207,107.9596,49054.0
2022-01-05 15:15:00,117.84,118.02,117.75,117.95,77307.0,107.9413,108.1062,107.8589,108.0421,77307.0
2022-01-05 15:20:00,117.94,118.06,117.71,118.03,76870.0,108.0329,108.1428,107.8222,108.1154,76870.0
2022-01-05 15:25:00,118.02,118.05,117.52,117.52,50013.0,108.1062,108.1337,107.6482,107.6482,50013.0
2022-01-05 15:30:00,117.5,117.59,117.16,117.24,57146.0,107.6299,107.7123,107.3184,107.3917,57146.0
2022-01-05 15:35:00,117.22,117.31,117.08,117.11,65848.0,107.3734,107.4558,107.2452,107.2726,65848.0
2022-01-05 15:40:00,117.1,117.18,116.82,117.02,78869.0,107.2635,107.3368,107.007,107.1902,78869.0
2022-01-05 15:45:00,117.04,117.11,116.82,116.91,66754.0,107.2085,107.2726,107.007,107.0894,66754.0
2022-01-05 15:50:00,116.92,116.97,116.76,116.87,93995.0,107.0986,107.1444,106.952,107.0528,93995.0
2022-01-05 15:55:00,116.85,116.87,116.51,116.54,245447.0,107.0345,107.0528,106.723,106.7505,245447.0
2022-01-06 09:30:00,116.66,117.13,116.0,116.83,72019.0,106.8604,107.291,106.2559,107.0162,72019.0
2022-01-06 09:35:00,116.91,117.32,116.44,116.92,54572.0,107.0894,107.465,106.6589,107.0986,54572.0
2022-01-06 09:40:00,116.88,117.93,116.87,117.87,69266.0,107.062,108.0238,107.0528,107.9688,69266.0
2022-01-06 09:45:00,117.72,117.93,117.12,117.73,45667.0,107.8314,108.0238,107.2818,107.8406,45667.0
2022-01-06 09:50:00,117.82,117.93,116.86,116.91,30776.0,107.923,108.0238,107.0436,107.0894,30776.0
2022-01-06 09:55:00,116.91,117.2,116.68,116.77,36500.0,107.0894,107.3551,106.8788,106.9612,36500.0
2022-01-06 10:00:00,116.82,117.51,116.72,117.22,50168.0,107.007,107.639,106.9154,107.3734,50168.0
2022-01-06 10:05:00,117.14,117.33,117.04,117.26,20766.0,107.3001,107.4742,107.2085,107.41,20766.0
2022-01-06 10:10:00,117.26,117.68,117.08,117.44,22616.0,107.41,107.7948,107.2452,107.5749,22616.0
2022-01-06 10:15:00,117.58,117.62,116.31,116.38,45545.0,107.7032,107.7398,106.5398,106.604,45545.0
2022-01-06 10:20:00,116.4,116.99,116.4,116.83,33310.0,106.6223,107.1627,106.6223,107.0162,33310.0
2022-01-06 10:25:00,116.67,117.31,116.67,116.97,21399.0,106.8696,107.4558,106.8696,107.1444,21399.0
2022-01-06 10:30:00,117.13,117.31,116.95,117.15,23505.0,107.291,107.4558,107.1261,107.3093,23505.0
2022-01-06 10:35:00,117.15,117.19,116.46,116.59,21870.0,107.3093,107.3459,106.6772,106.7963,21870.0
2022-01-06 10:40:00,116.58,117.27,116.58,117.27,75150.0,106.7872,107.4192,106.7872,107.4192,75150.0
2022-01-06 10:45:00,117.28,117.5,117.17,117.36,19731.0,107.4284,107.6299,107.3276,107.5016,19731.0
2022-01-06 10:50:00,117.32,117.61,117.16,117.55,21390.0,107.465,107.7306,107.3184,107.6757,21390.0
2022-01-06 10:55:00,117.54,117.7,117.48,117.6,47417.0,107.6665,107.8131,107.6116,107.7215,47417.0
2022-01-06 11:00:00,117.61,117.61,117.23,117.45,43720.0,107.7306,107.7306,107.3826,107.5841,43720.0
2022-01-06 11:05:00,117.51,118.39,117.51,118.24,29653.0,107.639,108.4451,107.639,108.3077,29653.0
2022-01-06 11:10:00,118.17,118.48,118.07,118.46,31275.0,108.2436,108.5276,108.152,108.5092,31275.0
2022-01-06 11:15:00,118.44,118.75,118.36,118.36,59444.0,108.4909,108.7749,108.4176,108.4176,59444.0
2022-01-06 11:20:00,118.35,118.98,118.27,118.37,33237.0,108.4085,108.9856,108.3352,108.4268,33237.0
2022-01-06 11:25:00,118.41,118.57,118.2,118.2,22159.0,108.4634,108.61,108.2711,108.2711,22159.0
2022-01-06 11:30:00,118.14,118.17,117.9,118.11,33618.0,108.2161,108.2436,107.9963,108.1886,33618.0
2022-01-06 11:35:00,118.14,118.32,118.05,118.16,25641.0,108.2161,108.381,108.1337,108.2344,25641.0
2022-01-06 11:40:00,118.12,118.14,117.75,117.81,22466.0,108.1978,108.2161,107.8589,107.9138,22466.0
2022-01-06 11:45:00,117.8,117.85,117.6,117.61,24694.0,107.9047,107.9505,107.7215,107.7306,24694.0
2022-01-06 11:50:00,117.66,117.82,117.58,117.6,32275.0,107.7764,107.923,107.7032,107.7215,32275.0
2022-01-06 11:55:00,117.64,117.64,117.24,117.41,23588.0,107.7581,107.7581,107.3917,107.5474,23588.0
2022-01-06 12:00:00,117.41,117.44,116.96,117.06,9158.0,107.5474,107.5749,107.1352,107.2268,9158.0
2022-01-06 12:05:00,117.03,117.22,116.87,117.12,11046.0,107.1994,107.3734,107.0528,107.2818,11046.0
2022-01-06 12:10:00,117.11,117.36,117.11,117.24,8467.0,107.2726,107.5016,107.2726,107.3917,8467.0
2022-01-06 12:15:00,117.23,117.58,117.23,117.57,9622.0,107.3826,107.7032,107.3826,107.694,9622.0
2022-01-06 12:20:00,117.62,117.74,117.56,117.64,21841.0,107.7398,107.8497,107.6848,107.7581,21841.0
2022-01-06 12:25:00,117.67,117.71,117.47,117.51,16649.0,107.7856,107.8222,107.6024,107.639,16649.0
2022-01-06 12:30:00,117.54,117.56,117.4,117.4,22124.0,107.6665,107.6848,107.5383,107.5383,22124.0
2022-01-06 12:35:00,117.38,117.61,117.26,117.57,22351.0,107.52,107.7306,107.41,107.694,22351.0
2022-01-06 12:40:00,117.59,117.76,117.59,117.74,14253.0,107.7123,107.868,107.7123,107.8497,14253.0
2022-01-06 12:45:00,117.71,117.72,117.39,117.44,52625.0,107.8222,107.8314,107.5291,107.5749,52625.0
2022-01-06 12:50:00,117.39,117.4,117.21,117.22,5357.0,107.5291,107.5383,107.3642,107.3734,5357.0
2022-01-06 12:55:00,117.19,117.24,117.04,117.06,8129.0,107.3459,107.3917,107.2085,107.2268,8129.0
2022-01-06 13:00:00,117.11,117.12,117.02,117.09,6634.0,107.2726,107.2818,107.1902,107.2543,6634.0
2022-01-06 13:05:00,117.09,117.31,117.09,117.31,11782.0,107.2543,107.4558,107.2543,107.4558,11782.0
2022-01-06 13:10:00,117.27,117.38,117.23,117.32,7440.0,107.4192,107.52,107.3826,107.465,7440.0
2022-01-06 13:15:00,117.3,117.32,117.13,117.29,21586.0,107.4467,107.465,107.291,107.4375,21586.0
2022-01-06 13:20:00,117.28,117.36,117.25,117.27,13178.0,107.4284,107.5016,107.4009,107.4192,13178.0
2022-01-06 13:25:00,117.25,117.33,117.16,117.26,7108.0,107.4009,107.4742,107.3184,107.41,7108.0
2022-01-06 13:30:00,117.27,117.28,117.07,117.25,14056.0,107.4192,107.4284,107.236,107.4009,14056.0
2022-01-06 13:35:00,117.26,117.31,117.17,117.28,31782.0,107.41,107.4558,107.3276,107.4284,31782.0
2022-01-06 13:40:00,117.25,117.3,117.0,117.01,25081.0,107.4009,107.4467,107.1719,107.181,25081.0
2022-01-06 13:45:00,117.02,117.13,117.01,117.03,9613.0,107.1902,107.291,107.181,107.1994,9613.0
2022-01-06 13:50:00,116.96,116.96,116.71,116.71,14685.0,107.1352,107.1352,106.9062,106.9062,14685.0
2022-01-06 13:55:00,116.71,116.8,116.5,116.59,21656.0,106.9062,106.9887,106.7139,106.7963,21656.0
2022-01-06 14:00:00,116.63,116.65,116.5,116.58,15059.0,106.833,106.8513,106.7139,106.7872,15059.0
2022-01-06 14:05:00,116.5,116.75,116.5,116.68,12992.0,106.7139,106.9429,106.7139,106.8788,12992.0
2022-01-06 14:10:00,116.7,116.76,116.5,116.57,13464.0,106.8971,106.952,106.7139,106.778,13464.0
2022-01-06 14:15:00,116.62,116.79,116.62,116.79,14349.0,106.8238,106.9795,106.8238,106.9795,14349.0
2022-01-06 14:20:00,116.78,116.91,116.77,116.86,23219.0,106.9704,107.0894,106.9612,107.0436,23219.0
2022-01-06 14:25:00,116.87,116.94,116.8,116.81,15605.0,107.0528,107.1169,106.9887,106.9978,15605.0
2022-01-06 14:30:00,116.79,116.82,116.5,116.66,22414.0,106.9795,107.007,106.7139,106.8604,22414.0
2022-01-06 14:35:00,116.68,116.73,116.59,116.71,20250.0,106.8788,106.9246,106.7963,106.9062,20250.0
2022-01-06 14:40:00,116.74,116.79,116.63,116.71,17427.0,106.9337,106.9795,106.833,106.9062,17427.0
2022-01-06 14:45:00,116.75,116.86,116.68,116.78,15485.0,106.9429,107.0436,106.8788,106.9704,15485.0
2022-01-06 14:50:00,116.79,116.81,116.64,116.8,28573.0,106.9795,106.9978,106.8421,106.9887,28573.0
2022-01-06 14:55:00,116.8,116.9,116.78,116.87,15944.0,106.9887,107.0803,106.9704,107.0528,15944.0
2022-01-06 15:00:00,116.87,116.9,116.81,116.89,12288.0,107.0528,107.0803,106.9978,107.0711,12288.0
2022-01-06 15:05:00,116.87,116.87,116.41,116.42,11996.0,107.0528,107.0528,106.6314,106.6406,11996.0
2022-01-06 15:10:00,116.41,116.47,116.33,116.34,18129.0,106.6314,106.6864,106.5582,106.5673,18129.0
2022-01-06 15:15:00,116.34,116.46,116.27,116.4,20375.0,106.5673,106.6772,106.5032,106.6223,20375.0
2022-01-06 15:20:00,116.43,116.52,116.4,116.44,35218.0,106.6498,106.7322,106.6223,106.6589,35218.0
2022-01-06 15:25:00,116.44,117.09,116.41,117.0,75810.0,106.6589,107.2543,106.6314,107.1719,75810.0
2022-01-06 15:30:00,116.98,117.08,116.58,116.58,34329.0,107.1536,107.2452,106.7872,106.7872,34329.0
2022-01-06 15:35:00,116.57,116.92,116.5,116.7,45844.0,106.778,107.0986,106.7139,106.8971,45844.0
2022-01-06 15:40:00,116.71,116.75,116.43,116.58,33338.0,106.9062,106.9429,106.6498,106.7872,33338.0
2022-01-06 15:45:00,116.56,116.75,116.55,116.57,49413.0,106.7688,106.9429,106.7597,106.778,49413.0
2022-01-06 15:50:00,116.59,116.68,116.57,116.64,66583.0,106.7963,106.8788,106.778,106.8421,66583.0
2022-01-06 15:55:00,116.65,116.76,116.42,116.64,210372.0,106.8513,106.952,106.6406,106.8421,210372.0
2022-01-07 09:30:00,116.17,116.35,115.71,116.08,42644.0,106.4116,106.5765,105.9902,106.3292,42644.0
2022-01-07 09:35:00,116.13,117.02,116.12,116.86,30823.0,106.375,107.1902,106.3658,107.0436,30823.0
2022-01-07 09:40:00,116.93,117.08,116.29,116.29,58359.0,107.1078,107.2452,106.5215,106.5215,58359.0
2022-01-07 09:45:00,116.32,116.51,116.01,116.34,35904.0,106.549,106.723,106.265,106.5673,35904.0
2022-01-07 09:50:00,116.36,116.6,116.24,116.52,19283.0,106.5856,106.8055,106.4757,106.7322,19283.0
2022-01-07 09:55:00,116.64,116.74,116.42,116.74,11008.0,106.8421,106.9337,106.6406,106.9337,11008.0
2022-01-07 10:00:00,116.66,116.67,116.27,116.44,11756.0,106.8604,106.8696,106.5032,106.6589,11756.0
2022-01-07 10:05:00,116.43,117.22,116.42,116.97,16640.0,106.6498,107.3734,106.6406,107.1444,16640.0
2022-01-07 10:10:00,116.94,117.38,116.9,117.3,22317.0,107.1169,107.52,107.0803,107.4467,22317.0
2022-01-07 10:15:00,117.34,117.58,117.25,117.5,50861.0,107.4833,107.7032,107.4009,107.6299,50861.0
2022-01-07 10:20:00,117.5,117.5,117.22,117.38,17868.0,107.6299,107.6299,107.3734,107.52,17868.0
2022-01-07 10:25:00,117.37,117.96,117.37,117.55,32414.0,107.5108,108.0512,107.5108,107.6757,32414.0
2022-01-07 10:30:00,117.49,117.64,117.34,117.62,27924.0,107.6207,107.7581,107.4833,107.7398,27924.0
2022-01-07 10:35:00,117.54,117.56,117.26,117.48,26792.0,107.6665,107.6848,107.41,107.6116,26792.0
2022-01-07 10:40:00,117.48,118.05,117.47,117.96,19294.0,107.6116,108.1337,107.6024,108.0512,19294.0
2022-01-07 10:45:00,117.99,118.23,117.68,117.73,38104.0,108.0787,108.2986,107.7948,107.8406,38104.0
2022-01-07 10:50:00,117.72,117.82,117.48,117.7,22552.0,107.8314,107.923,107.6116,107.8131,22552.0
2022-01-07 10:55:00,117.7,118.0,117.69,117.87,19060.0,107.8131,108.0879,107.8039,107.9688,19060.0
2022-01-07 11:00:00,117.87,117.92,117.49,117.58,20743.0,107.9688,108.0146,107.6207,107.7032,20743.0
2022-01-07 11:05:00,117.57,117.69,117.33,117.38,17839.0,107.694,107.8039,107.4742,107.52,17839.0
2022-01-07 11:10:00,117.34,117.48,117.3,117.31,11557.0,107.4833,107.6116,107.4467,107.4558,11557.0
2022-01-07 11:15:00,117.33,117.53,117.29,117.48,11777.0,107.4742,107.6574,107.4375,107.6116,11777.0
2022-01-07 11:20:00,117.52,117.96,117.52,117.9,12544.0,107.6482,108.0512,107.6482,107.9963,12544.0
2022-01-07 11:25:00,117.87,117.97,117.8,117.91,6442.0,107.9688,108.0604,107.9047,108.0054,6442.0
2022-01-07 11:30:00,117.88,118.15,117.83,117.97,8539.0,107.978,108.2253,107.9322,108.0604,8539.0
2022-01-07 11:35:00,117.94,118.23,117.93,118.0,14628.0,108.0329,108.2986,108.0238,108.0879,14628.0
2022-01-07 11:40:00,118.0,118.14,118.0,118.06,16522.0,108.0879,108.2161,108.0879,108.1428,16522.0
2022-01-07 11:45:00,118.05,118.13,117.97,118.04,15354.0,108.1337,108.207,108.0604,108.1245,15354.0
2022-01-07 11:50:00,117.99,118.12,117.9,118.06,17653.0,108.0787,108.1978,107.9963,108.1428,17653.0
2022-01-07 11:55:00,118.03,118.17,117.95,117.97,13314.0,108.1154,108.2436,108.0421,108.0604,13314.0
2022-01-07 12:00:00,118.0,118.02,117.73,117.75,13900.0,108.0879,108.1062,107.8406,107.8589,13900.0
2022-01-07 12:05:00,117.72,117.9,117.68,117.82,9473.0,107.8314,107.9963,107.7948,107.923,9473.0
2022-01-07 12:10:00,117.87,118.0,117.86,117.98,9826.0,107.9688,108.0879,107.9596,108.0696,9826.0
2022-01-07 12:15:00,117.99,118.01,117.77,117.77,15307.0,108.0787,108.097,107.8772,107.8772,15307.0
2022-01-07 12:20:00,117.78,117.8,117.47,117.59,11624.0,107.8864,107.9047,107.6024,107.7123,11624.0
2022-01-07 12:25:00,117.58,117.72,117.51,117.67,15865.0,107.7032,107.8314,107.639,107.7856,15865.0
2022-01-07 12:30:00,117.67,117.99,117.67,117.82,11334.0,107.7856,108.0787,107.7856,107.923,11334.0
2022-01-07 12:35:00,117.86,117.93,117.75,117.83,10468.0,107.9596,108.0238,107.8589,107.9322,10468.0
2022-01-07 12:40:00,117.83,117.95,117.63,117.63,9786.0,107.9322,108.0421,107.749,107.749,9786.0
2022-01-07 12:45:00,117.57,117.68,117.41,117.41,8354.0,107.694,107.7948,107.5474,107.5474,8354.0
2022-01-07 12:50:00,117.41,117.66,117.3,117.66,31807.0,107.5474,107.7764,107.4467,107.7764,31807.0
2022-01-07 12:55:00,117.56,117.72,117.56,117.63,11155.0,107.6848,107.8314,107.6848,107.749,11155.0
2022-01-07 13:00:00,117.64,117.66,117.39,117.49,53542.0,107.7581,107.7764,107.5291,107.6207,53542.0
2022-01-07 13:05:00,117.5,117.73,117.41,117.47,13378.0,107.6299,107.8406,107.5474,107.6024,13378.0
2022-01-07 13:10:00,117.43,117.62,117.4,117.51,9448.0,107.5658,107.7398,107.5383,107.639,9448.0
2022-01-07 13:15:00,117.5,117.64,117.39,117.53,24942.0,107.6299,107.7581,107.5291,107.6574,24942.0
2022-01-07 13:20:00,117.56,117.58,117.38,117.38,12421.0,107.6848,107.7032,107.52,107.52,12421.0
2022-01-07 13:25:00,117.39,117.53,117.34,117.5,12198.0,107.5291,107.6574,107.4833,107.6299,12198.0
2022-01-07 13:30:00,117.5,117.79,117.5,117.79,14518.0,107.6299,107.8955,107.6299,107.8955,14518.0
2022-01-07 13:35:00,117.79,117.86,117.65,117.68,23948.0,107.8955,107.9596,107.7673,107.7948,23948.0
2022-01-07 13:40:00,117.68,117.95,117.68,117.84,15972.0,107.7948,108.0421,107.7948,107.9413,15972.0
2022-01-07 13:45:00,117.84,117.87,117.59,117.59,11745.0,107.9413,107.9688,107.7123,107.7123,11745.0
2022-01-07 13:50:00,117.53,117.73,117.53,117.68,5303.0,107.6574,107.8406,107.6574,107.7948,5303.0
2022-01-07 13:55:00,117.66,117.78,117.65,117.73,9604.0,107.7764,107.8864,107.7673,107.8406,9604.0
2022-01-07 14:00:00,117.76,117.79,117.57,117.63,10896.0,107.868,107.8955,107.694,107.749,10896.0
2022-01-07 14:05:00,117.6,117.63,117.51,117.55,13006.0,107.7215,107.749,107.639,107.6757,13006.0
2022-01-07 14:10:00,117.57,117.66,117.55,117.63,8460.0,107.694,107.7764,107.6757,107.749,8460.0
2022-01-07 14:15:00,117.6,117.7,117.56,117.67,18979.0,107.7215,107.8131,107.6848,107.7856,18979.0
2022-01-07 14:20:00,117.68,117.68,117.4,117.47,13395.0,107.7948,107.7948,107.5383,107.6024,13395.0
2022-01-07 14:25:00,117.4,117.6,117.35,117.5,16917.0,107.5383,107.7215,107.4925,107.6299,16917.0
2022-01-07 14:30:00,117.48,117.52,117.43,117.45,14355.0,107.6116,107.6482,107.5658,107.5841,14355.0
2022-01-07 14:35:00,117.47,117.58,117.44,117.56,11148.0,107.6024,107.7032,107.5749,107.6848,11148.0
2022-01-07 14:40:00,117.54,117.59,117.43,117.47,19109.0,107.6665,107.7123,107.5658,107.6024,19109.0
2022-01-07 14:45:00,117.5,117.5,117.39,117.39,14739.0,107.6299,107.6299,107.5291,107.5291,14739.0
2022-01-07 14:50:00,117.39,117.72,117.38,117.72,10067.0,107.5291,107.8314,107.52,107.8314,10067.0
2022-01-07 14:55:00,117.71,117.79,117.69,117.71,19687.0,107.8222,107.8955,107.8039,107.8222,19687.0
2022-01-07 15:00:00,117.7,117.87,117.7,117.84,19892.0,107.8131,107.9688,107.8131,107.9413,19892.0
2022-01-07 15:05:00,117.84,117.96,117.8,117.96,17630.0,107.9413,108.0512,107.9047,108.0512,17630.0
2022-01-07 15:10:00,117.94,118.0,117.91,118.0,30186.0,108.0329,108.0879,108.0054,108.0879,30186.0
2022-01-07 15:15:00,118.02,118.02,117.95,117.95,28017.0,108.1062,108.1062,108.0421,108.0421,28017.0
2022-01-07 15:20:00,117.96,117.97,117.75,117.88,32084.0,108.0512,108.0604,107.8589,107.978,32084.0
2022-01-07 15:25:00,117.89,117.95,117.8,117.95,13474.0,107.9871,108.0421,107.9047,108.0421,13474.0
2022-01-07 15:30:00,117.95,118.03,117.9,117.94,31259.0,108.0421,108.1154,107.9963,108.0329,31259.0
2022-01-07 15:35:00,117.92,118.0,117.84,117.99,33373.0,108.0146,108.0879,107.9413,108.0787,33373.0
2022-01-07 15:40:00,117.99,118.05,117.92,117.96,88156.0,108.0787,108.1337,108.0146,108.0512,88156.0
2022-01-07 15:45:00,117.96,118.0,117.75,117.75,60206.0,108.0512,108.0879,107.8589,107.8589,60206.0
2022-01-07 15:50:00,117.75,117.88,117.64,117.77,109561.0,107.8589,107.978,107.7581,107.8772,109561.0
2022-01-07 15:55:00,117.79,117.97,117.49,117.64,276802.0,107.8955,108.0604,107.6207,107.7581,276802.0
2022-01-10 09:30:00,118.19,118.64,117.81,118.0,67362.0,108.2619,108.6741,107.9138,108.0879,67362.0
2022-01-10 09:35:00,117.89,117.89,116.94,117.4,18406.0,107.9871,107.9871,107.1169,107.5383,18406.0
2022-01-10 09:40:00,117.43,117.64,116.31,116.43,71502.0,107.5658,107.7581,106.5398,106.6498,71502.0
2022-01-10 09:45:00,116.37,116.51,115.7,115.77,31438.0,106.5948,106.723,105.9811,106.0452,31438.0
2022-01-10 09:50:00,115.86,115.88,114.75,114.97,33822.0,106.1276,106.146,105.1109,105.3124,33822.0
2022-01-10 09:55:00,114.98,115.36,114.74,115.13,23240.0,105.3216,105.6696,105.1017,105.459,23240.0
2022-01-10 10:00:00,114.97,115.24,114.53,114.64,20249.0,105.3124,105.5597,104.9094,105.0101,20249.0
2022-01-10 10:05:00,114.54,115.17,114.51,115.13,22758.0,104.9185,105.4956,104.891,105.459,22758.0
2022-01-10 10:10:00,115.0,115.04,114.5,114.78,45638.0,105.3399,105.3765,104.8819,105.1384,45638.0
2022-01-10 10:15:00,114.6,114.64,113.85,113.91,35610.0,104.9735,105.0101,104.2865,104.3414,35610.0
2022-01-10 10:20:00,113.86,114.07,113.7,113.76,25940.0,104.2956,104.488,104.1491,104.204,25940.0
2022-01-10 10:25:00,113.72,113.85,113.34,113.39,26827.0,104.1674,104.2865,103.8193,103.8651,26827.0
2022-01-10 10:30:00,113.38,113.52,112.94,113.0,21424.0,103.856,103.9842,103.4529,103.5079,21424.0
2022-01-10 10:35:00,112.94,113.03,112.63,112.75,37164.0,103.4529,103.5354,103.169,103.2789,37164.0
2022-01-10 10:40:00,112.75,113.43,112.7,113.33,43600.0,103.2789,103.9018,103.2331,103.8102,43600.0
2022-01-10 10:45:00,113.34,113.65,113.16,113.16,38525.0,103.8193,104.1033,103.6544,103.6544,38525.0
2022-01-10 10:50:00,113.22,113.58,112.83,113.53,63274.0,103.7094,104.0392,103.3522,103.9934,63274.0
2022-01-10 10:55:00,113.5,113.56,113.24,113.49,61861.0,103.9659,104.0208,103.7277,103.9567,61861.0
2022-01-10 11:00:00,113.51,113.55,113.25,113.28,34841.0,103.975,104.0117,103.7369,103.7644,34841.0
2022-01-10 11:05:00,113.29,113.58,113.24,113.43,28451.0,103.7735,104.0392,103.7277,103.9018,28451.0
2022-01-10 11:10:00,113.38,113.7,113.27,113.67,108021.0,103.856,104.1491,103.7552,104.1216,108021.0
2022-01-10 11:15:00,113.7,114.06,113.55,114.06,31495.0,104.1491,104.4788,104.0117,104.4788,31495.0
2022-01-10 11:20:00,113.99,114.46,113.7,114.38,35212.0,104.4147,104.8452,104.1491,104.772,35212.0
2022-01-10 11:25:00,114.37,114.42,114.08,114.31,53563.0,104.7628,104.8086,104.4972,104.7078,53563.0
2022-01-10 11:30:00,114.3,114.79,114.3,114.76,15000.0,104.6987,105.1475,104.6987,105.12,15000.0
2022-01-10 11:35:00,114.72,114.96,114.7,114.93,16701.0,105.0834,105.3032,105.0651,105.2758,16701.0
2022-01-10 11:40:00,114.89,115.02,114.59,114.98,43013.0,105.2391,105.3582,104.9643,105.3216,43013.0
2022-01-10 11:45:00,114.99,115.03,114.61,114.67,56857.0,105.3307,105.3674,104.9826,105.0376,56857.0
2022-01-10 11:50:00,114.63,114.69,114.34,114.48,70049.0,105.001,105.0559,104.7353,104.8636,70049.0
2022-01-10 11:55:00,114.48,114.72,114.37,114.54,135276.0,104.8636,105.0834,104.7628,104.9185,135276.0
2022-01-10 12:00:00,114.54,114.63,114.36,114.37,62912.0,104.9185,105.001,104.7536,104.7628,62912.0
2022-01-10 12:05:00,114.37,114.53,114.3,114.42,71481.0,104.7628,104.9094,104.6987,104.8086,71481.0
2022-01-10 12:10:00,114.44,114.53,114.41,114.45,72946.0,104.8269,104.9094,104.7994,104.8361,72946.0
2022-01-10 12:15:00,114.45,114.47,114.06,114.16,57315.0,104.8361,104.8544,104.4788,104.5704,57315.0
2022-01-10 12:20:00,114.15,114.46,114.12,114.12,36043.0,104.5613,104.8452,104.5338,104.5338,36043.0
2022-01-10 12:25:00,114.16,114.26,114.11,114.13,21115.0,104.5704,104.662,104.5246,104.543,21115.0
2022-01-10 12:30:00,114.19,114.35,114.11,114.29,23059.0,104.5979,104.7445,104.5246,104.6895,23059.0
2022-01-10 12:35:00,114.33,114.54,114.26,114.44,11131.0,104.7262,104.9185,104.662,104.8269,11131.0
2022-01-10 12:40:00,114.41,114.46,114.21,114.32,13858.0,104.7994,104.8452,104.6162,104.717,13858.0
2022-01-10 12:45:00,114.33,114.79,114.33,114.6,15049.0,104.7262,105.1475,104.7262,104.9735,15049.0
2022-01-10 12:50:00,114.6,115.05,114.53,114.96,11643.0,104.9735,105.3857,104.9094,105.3032,11643.0
2022-01-10 12:55:00,114.95,115.31,114.91,115.31,163421.0,105.2941,105.6238,105.2574,105.6238,163421.0
2022-01-10 13:00:00,115.31,115.5,115.22,115.38,27988.0,105.6238,105.7979,105.5414,105.688,27988.0
2022-01-10 13:05:00,115.41,115.49,115.32,115.43,14932.0,105.7154,105.7887,105.633,105.7338,14932.0
2022-01-10 13:10:00,115.44,115.44,115.18,115.37,12986.0,105.7429,105.7429,105.5048,105.6788,12986.0
2022-01-10 13:15:00,115.37,115.45,115.32,115.4,8634.0,105.6788,105.7521,105.633,105.7063,8634.0
2022-01-10 13:20:00,115.43,115.43,115.15,115.33,25805.0,105.7338,105.7338,105.4773,105.6422,25805.0
2022-01-10 13:25:00,115.29,115.49,115.25,115.4,18393.0,105.6055,105.7887,105.5689,105.7063,18393.0
2022-01-10 13:30:00,115.4,115.68,115.36,115.55,20857.0,105.7063,105.9628,105.6696,105.8437,20857.0
2022-01-10 13:35:00,115.58,115.64,115.53,115.62,13598.0,105.8712,105.9261,105.8254,105.9078,13598.0
2022-01-10 13:40:00,115.6,116.08,115.58,116.08,23511.0,105.8895,106.3292,105.8712,106.3292,23511.0
2022-01-10 13:45:00,116.02,116.12,115.98,116.03,46721.0,106.2742,106.3658,106.2376,106.2834,46721.0
2022-01-10 13:50:00,116.0,116.22,115.98,116.2,38319.0,106.2559,106.4574,106.2376,106.4391,38319.0
2022-01-10 13:55:00,116.22,116.32,116.03,116.32,43148.0,106.4574,106.549,106.2834,106.549,43148.0
2022-01-10 14:00:00,116.29,116.55,116.15,116.43,165043.0,106.5215,106.7597,106.3933,106.6498,165043.0
2022-01-10 14:05:00,116.44,116.52,116.32,116.52,38910.0,106.6589,106.7322,106.549,106.7322,38910.0
2022-01-10 14:10:00,116.57,116.76,116.46,116.61,29506.0,106.778,106.952,106.6772,106.8146,29506.0
2022-01-10 14:15:00,116.6,116.6,116.35,116.42,14334.0,106.8055,106.8055,106.5765,106.6406,14334.0
2022-01-10 14:20:00,116.42,116.5,116.28,116.29,184283.0,106.6406,106.7139,106.5124,106.5215,184283.0
2022-01-10 14:25:00,116.32,116.32,116.03,116.22,57118.0,106.549,106.549,106.2834,106.4574,57118.0
2022-01-10 14:30:00,116.26,116.33,116.15,116.32,37118.0,106.494,106.5582,106.3933,106.549,37118.0
2022-01-10 14:35:00,116.32,116.39,116.27,116.39,28137.0,106.549,106.6131,106.5032,106.6131,28137.0
2022-01-10 14:40:00,116.35,116.53,116.33,116.39,34845.0,106.5765,106.7414,106.5582,106.6131,34845.0
2022-01-10 14:45:00,116.4,116.75,116.4,116.68,26575.0,106.6223,106.9429,106.6223,106.8788,26575.0
2022-01-10 14:50:00,116.68,116.68,116.3,116.3,36390.0,106.8788,106.8788,106.5307,106.5307,36390.0
2022-01-10 14:55:00,116.34,116.63,116.3,116.59,29000.0,106.5673,106.833,106.5307,106.7963,29000.0
2022-01-10 15:00:00,116.57,116.63,116.29,116.36,28588.0,106.778,106.833,106.5215,106.5856,28588.0
2022-01-10 15:05:00,116.34,116.38,115.87,115.95,51540.0,106.5673,106.604,106.1368,106.2101,51540.0
2022-01-10 15:10:00,115.96,116.3,115.92,116.09,40748.0,106.2192,106.5307,106.1826,106.3383,40748.0
2022-01-10 15:15:00,116.12,116.25,116.07,116.13,38474.0,106.3658,106.4849,106.32,106.375,38474.0
2022-01-10 15:20:00,116.11,116.2,116.06,116.18,22893.0,106.3566,106.4391,106.3108,106.4208,22893.0
2022-01-10 15:25:00,116.18,116.4,116.16,116.34,35815.0,106.4208,106.6223,106.4024,106.5673,35815.0
2022-01-10 15:30:00,116.32,116.36,116.24,116.31,25645.0,106.549,106.5856,106.4757,106.5398,25645.0
2022-01-10 15:35:00,116.32,116.33,116.22,116.27,47962.0,106.549,106.5582,106.4574,106.5032,47962.0
2022-01-10 15:40:00,116.28,116.46,116.26,116.37,49820.0,106.5124,106.6772,106.494,106.5948,49820.0
2022-01-10 15:45:00,116.38,116.56,116.36,116.46,59691.0,106.604,106.7688,106.5856,106.6772,59691.0
2022-01-10 15:50:00,116.49,116.64,116.43,116.57,106922.0,106.7047,106.8421,106.6498,106.778,106922.0
2022-01-10 15:55:00,116.57,116.67,116.29,116.37,348905.0,106.778,106.8696,106.5215,106.5948,348905.0
2022-01-11 09:30:00,116.39,117.03,116.09,116.37,34386.0,106.6131,107.1994,106.3383,106.5948,34386.0
2022-01-11 09:35:00,116.34,116.74,115.61,115.61,17001.0,106.5673,106.9337,105.8986,105.8986,17001.0
2022-01-11 09:40:00,115.59,116.53,115.53,116.38,25560.0,105.8803,106.7414,105.8254,106.604,25560.0
2022-01-11 09:45:00,116.36,116.39,115.77,116.3,16185.0,106.5856,106.6131,106.0452,106.5307,16185.0
2022-01-11 09:50:00,116.33,116.47,115.72,115.72,16852.0,106.5582,106.6864,105.9994,105.9994,16852.0
2022-01-11 09:55:00,115.68,115.81,115.2,115.81,16473.0,105.9628,106.0818,105.5231,106.0818,16473.0
2022-01-11 10:00:00,115.85,116.35,115.78,116.21,28137.0,106.1185,106.5765,106.0544,106.4482,28137.0
2022-01-11 10:05:00,116.18,116.63,116.18,116.42,29698.0,106.4208,106.833,106.4208,106.6406,29698.0
2022-01-11 10:10:00,116.44,116.81,116.15,116.81,30170.0,106.6589,106.9978,106.3933,106.9978,30170.0
2022-01-11 10:15:00,116.82,116.83,116.56,116.79,34765.0,107.007,107.0162,106.7688,106.9795,34765.0
2022-01-11 10:20:00,116.77,116.85,116.32,116.4,21318.0,106.9612,107.0345,106.549,106.6223,21318.0
2022-01-11 10:25:00,116.42,116.66,116.41,116.58,20891.0,106.6406,106.8604,106.6314,106.7872,20891.0
2022-01-11 10:30:00,116.6,116.83,116.3,116.68,21387.0,106.8055,107.0162,106.5307,106.8788,21387.0
2022-01-11 10:35:00,116.75,117.06,116.66,117.04,15298.0,106.9429,107.2268,106.8604,107.2085,15298.0
2022-01-11 10:40:00,117.02,117.2,116.86,117.13,16521.0,107.1902,107.3551,107.0436,107.291,16521.0
2022-01-11 10:45:00,117.13,117.6,117.0,117.1,43228.0,107.291,107.7215,107.1719,107.2635,43228.0
2022-01-11 10:50:00,117.12,117.58,117.07,117.54,7691.0,107.2818,107.7032,107.236,107.6665,7691.0
2022-01-11 10:55:00,117.54,117.57,117.05,117.21,18704.0,107.6665,107.694,107.2177,107.3642,18704.0
2022-01-11 11:00:00,117.23,117.5,117.23,117.39,28830.0,107.3826,107.6299,107.3826,107.5291,28830.0
2022-01-11 11:05:00,117.42,117.64,117.34,117.34,11981.0,107.5566,107.7581,107.4833,107.4833,11981.0
2022-01-11 11:10:00,117.42,117.53,117.28,117.51,30088.0,107.5566,107.6574,107.4284,107.639,30088.0
2022-01-11 11:15:00,117.55,117.81,117.4,117.81,14646.0,107.6757,107.9138,107.5383,107.9138,14646.0
2022-01-11 11:20:00,117.78,117.79,117.51,117.55,9916.0,107.8864,107.8955,107.639,107.6757,9916.0
2022-01-11 11:25:00,117.58,117.74,117.45,117.73,16723.0,107.7032,107.8497,107.5841,107.8406,16723.0
2022-01-11 11:30:00,117.69,118.01,117.56,117.88,24349.0,107.8039,108.097,107.6848,107.978,24349.0
2022-01-11 11:35:00,117.85,117.98,117.71,117.98,15816.0,107.9505,108.0696,107.8222,108.0696,15816.0
2022-01-11 11:40:00,118.0,118.13,117.88,117.91,18699.0,108.0879,108.207,107.978,108.0054,18699.0
2022-01-11 11:45:00,117.94,117.95,117.7,117.75,34437.0,108.0329,108.0421,107.8131,107.8589,34437.0
2022-01-11 11:50:00,117.75,117.89,117.75,117.81,14380.0,107.8589,107.9871,107.8589,107.9138,14380.0
2022-01-11 11:55:00,117.8,117.96,117.78,117.93,11659.0,107.9047,108.0512,107.8864,108.0238,11659.0
2022-01-11 12:00:00,117.96,118.05,117.75,117.81,10860.0,108.0512,108.1337,107.8589,107.9138,10860.0
2022-01-11 12:05:00,117.83,117.85,117.62,117.77,15090.0,107.9322,107.9505,107.7398,107.8772,15090.0
2022-01-11 12:10:00,117.77,117.83,117.64,117.8,13141.0,107.8772,107.9322,107.7581,107.9047,13141.0
2022-01-11 12:15:00,117.86,117.9,117.78,117.88,8731.0,107.9596,107.9963,107.8864,107.978,8731.0
2022-01-11 12:20:00,117.88,117.98,117.81,117.96,8254.0,107.978,108.0696,107.9138,108.0512,8254.0
2022-01-11 12:25:00,117.98,117.98,117.67,117.7,16428.0,108.0696,108.0696,107.7856,107.8131,16428.0
2022-01-11 12:30:00,117.67,117.8,117.66,117.74,14540.0,107.7856,107.9047,107.7764,107.8497,14540.0
2022-01-11 12:35:00,117.73,117.83,117.66,117.82,21551.0,107.8406,107.9322,107.7764,107.923,21551.0
2022-01-11 12:40:00,117.8,118.07,117.77,118.06,17369.0,107.9047,108.152,107.8772,108.1428,17369.0
2022-01-11 12:45:00,118.04,118.07,117.83,117.86,13203.0,108.1245,108.152,107.9322,107.9596,13203.0
2022-01-11 12:50:00,117.86,117.86,117.7,117.82,13842.0,107.9596,107.9596,107.8131,107.923,13842.0
2022-01-11 12:55:00,117.81,117.88,117.74,117.88,13210.0,107.9138,107.978,107.8497,107.978,13210.0
2022-01-11 13:00:00,117.84,117.86,117.44,117.44,10191.0,107.9413,107.9596,107.5749,107.5749,10191.0
2022-01-11 13:05:00,117.42,117.56,117.36,117.52,14495.0,107.5566,107.6848,107.5016,107.6482,14495.0
2022-01-11 13:10:00,117.5,117.66,117.5,117.66,14195.0,107.6299,107.7764,107.6299,107.7764,14195.0
2022-01-11 13:15:00,117.63,117.74,117.63,117.71,17518.0,107.749,107.8497,107.749,107.8222,17518.0
2022-01-11 13:20:00,117.72,117.72,117.59,117.62,17538.0,107.8314,107.8314,107.7123,107.7398,17538.0
2022-01-11 13:25:00,117.6,117.65,117.54,117.59,9344.0,107.7215,107.7673,107.6665,107.7123,9344.0
2022-01-11 13:30:00,117.56,117.59,117.4,117.46,14163.0,107.6848,107.7123,107.5383,107.5932,14163.0
2022-01-11 13:35:00,117.5,117.59,117.47,117.56,16864.0,107.6299,107.7123,107.6024,107.6848,16864.0
2022-01-11 13:40:00,117.58,117.58,117.43,117.43,22272.0,107.7032,107.7032,107.5658,107.5658,22272.0
2022-01-11 13:45:00,117.41,117.5,117.37,117.4,29356.0,107.5474,107.6299,107.5108,107.5383,29356.0
2022-01-11 13:50:00,117.4,117.42,117.33,117.39,10045.0,107.5383,107.5566,107.4742,107.5291,10045.0
2022-01-11 13:55:00,117.37,117.42,117.18,117.25,15703.0,107.5108,107.5566,107.3368,107.4009,15703.0
2022-01-11 14:00:00,117.23,117.26,117.14,117.24,27108.0,107.3826,107.41,107.3001,107.3917,27108.0
2022-01-11 14:05:00,117.23,117.52,117.22,117.52,20944.0,107.3826,107.6482,107.3734,107.6482,20944.0
2022-01-11 14:10:00,117.53,117.6,117.44,117.46,14674.0,107.6574,107.7215,107.5749,107.5932,14674.0
2022-01-11 14:15:00,117.46,117.52,117.4,117.5,11538.0,107.5932,107.6482,107.5383,107.6299,11538.0
2022-01-11 14:20:00,117.51,117.6,117.47,117.51,9340.0,107.639,107.7215,107.6024,107.639,9340.0
2022-01-11 14:25:00,117.49,117.49,117.36,117.47,9838.0,107.6207,107.6207,107.5016,107.6024,9838.0
2022-01-11 14:30:00,117.46,117.46,117.31,117.39,9885.0,107.5932,107.5932,107.4558,107.5291,9885.0
2022-01-11 14:35:00,117.37,117.42,117.26,117.3,24008.0,107.5108,107.5566,107.41,107.4467,24008.0
2022-01-11 14:40:00,117.33,117.47,117.3,117.38,26494.0,107.4742,107.6024,107.4467,107.52,26494.0
2022-01-11 14:45:00,117.4,117.4,117.32,117.34,10247.0,107.5383,107.5383,107.465,107.4833,10247.0
2022-01-11 14:50:00,117.35,117.35,117.2,117.32,15319.0,107.4925,107.4925,107.3551,107.465,15319.0
2022-01-11 14:55:00,117.31,117.33,117.18,117.22,16990.0,107.4558,107.4742,107.3368,107.3734,16990.0
2022-01-11 15:00:00,117.23,117.36,117.18,117.34,15911.0,107.3826,107.5016,107.3368,107.4833,15911.0
2022-01-11 15:05:00,117.37,117.5,117.34,117.42,20096.0,107.5108,107.6299,107.4833,107.5566,20096.0
2022-01-11 15:10:00,117.39,117.46,117.35,117.35,11959.0,107.5291,107.5932,107.4925,107.4925,11959.0
2022-01-11 15:15:00,117.33,117.38,117.29,117.29,17333.0,107.4742,107.52,107.4375,107.4375,17333.0
2022-01-11 15:20:00,117.3,117.43,117.29,117.39,18113.0,107.4467,107.5658,107.4375,107.5291,18113.0
2022-01-11 15:25:00,117.42,117.55,117.42,117.49,17556.0,107.5566,107.6757,107.5566,107.6207,17556.0
2022-01-11 15:30:00,117.47,117.63,117.44,117.5,25263.0,107.6024,107.749,107.5749,107.6299,25263.0
2022-01-11 15:35:00,117.49,117.58,117.41,117.43,19971.0,107.6207,107.7032,107.5474,107.5658,19971.0
2022-01-11 15:40:00,117.42,117.56,117.4,117.5,22902.0,107.5566,107.6848,107.5383,107.6299,22902.0
2022-01-11 15:45:00,117.49,117.55,117.42,117.54,25010.0,107.6207,107.6757,107.5566,107.6665,25010.0
2022-01-11 15:50:00,117.54,117.66,117.34,117.59,61810.0,107.6665,107.7764,107.4833,107.7123,61810.0
2022-01-11 15:55:00,117.58,117.64,117.4,117.57,172613.0,107.7032,107.7581,107.5383,107.694,172613.0
2022-01-12 09:30:00,116.82,116.91,115.99,116.66,67765.0,107.007,107.0894,106.2467,106.8604,67765.0
2022-01-12 09:35:00,116.56,116.81,115.9,116.0,69752.0,106.7688,106.9978,106.1643,106.2559,69752.0
2022-01-12 09:40:00,116.04,116.1,115.57,115.7,25764.0,106.2925,106.3475,105.862,105.9811,25764.0
2022-01-12 09:45:00,115.65,116.19,115.64,116.01,35807.0,105.9353,106.4299,105.9261,106.265,35807.0
2022-01-12 09:50:00,116.04,116.87,115.91,116.76,19105.0,106.2925,107.0528,106.1734,106.952,19105.0
2022-01-12 09:55:00,116.84,117.04,116.54,116.91,25834.0,107.0253,107.2085,106.7505,107.0894,25834.0
2022-01-12 10:00:00,116.89,116.89,116.1,116.17,26101.0,107.0711,107.0711,106.3475,106.4116,26101.0
2022-01-12 10:05:00,116.1,116.45,115.74,116.41,40797.0,106.3475,106.6681,106.0177,106.6314,40797.0
2022-01-12 10:10:00,116.39,116.39,115.85,116.15,41005.0,106.6131,106.6131,106.1185,106.3933,41005.0
2022-01-12 10:15:00,116.12,116.14,115.83,115.87,24663.0,106.3658,106.3841,106.1002,106.1368,24663.0
2022-01-12 10:20:00,115.88,115.91,115.48,115.6,33525.0,106.146,106.1734,105.7796,105.8895,33525.0
2022-01-12 10:25:00,115.65,116.14,115.61,116.03,27588.0,105.9353,106.3841,105.8986,106.2834,27588.0
2022-01-12 10:30:00,116.07,116.65,115.93,116.65,33166.0,106.32,106.8513,106.1918,106.8513,33166.0
2022-01-12 10:35:00,116.64,117.07,116.54,116.61,38112.0,106.8421,107.236,106.7505,106.8146,38112.0
2022-01-12 10:40:00,116.61,116.69,115.95,116.12,33195.0,106.8146,106.8879,106.2101,106.3658,33195.0
2022-01-12 10:45:00,116.12,116.46,116.11,116.15,11791.0,106.3658,106.6772,106.3566,106.3933,11791.0
2022-01-12 10:50:00,116.13,116.45,116.06,116.29,25495.0,106.375,106.6681,106.3108,106.5215,25495.0
2022-01-12 10:55:00,116.27,116.73,116.14,116.73,23835.0,106.5032,106.9246,106.3841,106.9246,23835.0
2022-01-12 11:00:00,116.73,116.73,116.52,116.66,24519.0,106.9246,106.9246,106.7322,106.8604,24519.0
2022-01-12 11:05:00,116.64,116.65,116.42,116.52,14890.0,106.8421,106.8513,106.6406,106.7322,14890.0
2022-01-12 11:10:00,116.48,116.62,116.36,116.49,16250.0,106.6956,106.8238,106.5856,106.7047,16250.0
2022-01-12 11:15:00,116.46,116.46,116.07,116.27,17204.0,106.6772,106.6772,106.32,106.5032,17204.0
2022-01-12 11:20:00,116.22,116.48,116.22,116.44,12015.0,106.4574,106.6956,106.4574,106.6589,12015.0
2022-01-12 11:25:00,116.45,116.55,116.35,116.51,20303.0,106.6681,106.7597,106.5765,106.723,20303.0
2022-01-12 11:30:00,116.53,116.68,116.33,116.36,12101.0,106.7414,106.8788,106.5582,106.5856,12101.0
2022-01-12 11:35:00,116.33,116.53,116.32,116.5,13769.0,106.5582,106.7414,106.549,106.7139,13769.0
2022-01-12 11:40:00,116.5,116.72,116.5,116.65,14664.0,106.7139,106.9154,106.7139,106.8513,14664.0
2022-01-12 11:45:00,116.64,116.75,116.64,116.68,6256.0,106.8421,106.9429,106.8421,106.8788,6256.0
2022-01-12 11:50:00,116.68,116.84,116.62,116.73,11523.0,106.8788,107.0253,106.8238,106.9246,11523.0
2022-01-12 11:55:00,116.74,117.02,116.72,117.0,26413.0,106.9337,107.1902,106.9154,107.1719,26413.0
2022-01-12 12:00:00,116.97,117.06,116.9,116.9,13787.0,107.1444,107.2268,107.0803,107.0803,13787.0
2022-01-12 12:05:00,116.92,117.09,116.83,117.08,20026.0,107.0986,107.2543,107.0162,107.2452,20026.0
2022-01-12 12:10:00,117.09,117.46,117.09,117.45,9510.0,107.2543,107.5932,107.2543,107.5841,9510.0
2022-01-12 12:15:00,117.43,117.6,117.35,117.59,11828.0,107.5658,107.7215,107.4925,107.7123,11828.0
2022-01-12 12:20:00,117.59,117.67,117.45,117.59,10725.0,107.7123,107.7856,107.5841,107.7123,10725.0
2022-01-12 12:25:00,117.64,117.79,117.62,117.75,18347.0,107.7581,107.8955,107.7398,107.8589,18347.0
2022-01-12 12:30:00,117.76,117.84,117.72,117.84,10878.0,107.868,107.9413,107.8314,107.9413,10878.0
2022-01-12 12:35:00,117.86,117.88,117.54,117.56,13861.0,107.9596,107.978,107.6665,107.6848,13861.0
2022-01-12 12:40:00,117.55,117.6,117.51,117.52,9163.0,107.6757,107.7215,107.639,107.6482,9163.0
2022-01-12 12:45:00,117.53,117.55,117.4,117.41,10161.0,107.6574,107.6757,107.5383,107.5474,10161.0
2022-01-12 12:50:00,117.4,117.49,117.39,117.48,7797.0,107.5383,107.6207,107.5291,107.6116,7797.0
2022-01-12 12:55:00,117.49,117.74,117.39,117.71,10485.0,107.6207,107.8497,107.5291,107.8222,10485.0
2022-01-12 13:00:00,117.74,117.8,117.56,117.57,13702.0,107.8497,107.9047,107.6848,107.694,13702.0
2022-01-12 13:05:00,117.59,117.73,117.57,117.73,13188.0,107.7123,107.8406,107.694,107.8406,13188.0
2022-01-12 13:10:00,117.75,117.77,117.59,117.63,12611.0,107.8589,107.8772,107.7123,107.749,12611.0
2022-01-12 13:15:00,117.6,117.61,117.45,117.56,20048.0,107.7215,107.7306,107.5841,107.6848,20048.0
2022-01-12 13:20:00,117.55,117.55,117.44,117.5,7192.0,107.6757,107.6757,107.5749,107.6299,7192.0
2022-01-12 13:25:00,117.53,117.67,117.53,117.6,20609.0,107.6574,107.7856,107.6574,107.7215,20609.0
2022-01-12 13:30:00,117.58,117.61,117.38,117.52,32058.0,107.7032,107.7306,107.52,107.6482,32058.0
2022-01-12 13:35:00,117.52,117.7,117.48,117.65,45008.0,107.6482,107.8131,107.6116,107.7673,45008.0
2022-01-12 13:40:00,117.68,117.77,117.65,117.75,7617.0,107.7948,107.8772,107.7673,107.8589,7617.0
2022-01-12 13:45:00,117.76,117.83,117.49,117.61,42501.0,107.868,107.9322,107.6207,107.7306,42501.0
2022-01-12 13:50:00,117.64,117.69,117.53,117.64,25761.0,107.7581,107.8039,107.6574,107.7581,25761.0
2022-01-12 13:55:00,117.65,117.67,117.57,117.63,10537.0,107.7673,107.7856,107.694,107.749,10537.0
2022-01-12 14:00:00,117.63,117.67,117.56,117.59,33485.0,107.749,107.7856,107.6848,107.7123,33485.0
2022-01-12 14:05:00,117.55,117.58,117.37,117.4,22047.0,107.6757,107.7032,107.5108,107.5383,22047.0
2022-01-12 14:10:00,117.4,117.45,117.36,117.4,17882.0,107.5383,107.5841,107.5016,107.5383,17882.0
2022-01-12 14:15:00,117.4,117.43,117.18,117.3,51198.0,107.5383,107.5658,107.3368,107.4467,51198.0
2022-01-12 14:20:00,117.3,117.38,117.29,117.38,10755.0,107.4467,107.52,107.4375,107.52,10755.0
2022-01-12 14:25:00,117.36,117.46,117.34,117.42,12084.0,107.5016,107.5932,107.4833,107.5566,12084.0
2022-01-12 14:30:00,117.42,117.55,117.41,117.51,33745.0,107.5566,107.6757,107.5474,107.639,33745.0
2022-01-12 14:35:00,117.5,117.5,117.42,117.46,16311.0,107.6299,107.6299,107.5566,107.5932,16311.0
2022-01-12 14:40:00,117.43,117.45,117.25,117.27,9796.0,107.5658,107.5841,107.4009,107.4192,9796.0
2022-01-12 14:45:00,117.29,117.46,117.25,117.46,16825.0,107.4375,107.5932,107.4009,107.5932,16825.0
2022-01-12 14:50:00,117.44,117.58,117.43,117.58,10230.0,107.5749,107.7032,107.5658,107.7032,10230.0
2022-01-12 14:55:00,117.59,117.59,117.45,117.46,7050.0,107.7123,107.7123,107.5841,107.5932,7050.0
2022-01-12 15:00:00,117.48,117.5,117.33,117.42,24466.0,107.6116,107.6299,107.4742,107.5566,24466.0
2022-01-12 15:05:00,117.41,117.43,117.24,117.36,33833.0,107.5474,107.5658,107.3917,107.5016,33833.0
2022-01-12 15:10:00,117.37,117.54,117.37,117.5,17828.0,107.5108,107.6665,107.5108,107.6299,17828.0
2022-01-12 15:15:00,117.49,117.58,117.44,117.53,17915.0,107.6207,107.7032,107.5749,107.6574,17915.0
2022-01-12 15:20:00,117.52,117.55,117.46,117.51,18677.0,107.6482,107.6757,107.5932,107.639,18677.0
2022-01-12 15:25:00,117.52,117.64,117.49,117.61,20757.0,107.6482,107.7581,107.6207,107.7306,20757.0
2022-01-12 15:30:00,117.6,117.6,117.39,117.39,24206.0,107.7215,107.7215,107.5291,107.5291,24206.0
2022-01-12 15:35:00,117.37,117.49,117.36,117.47,20777.0,107.5108,107.6207,107.5016,107.6024,20777.0
2022-01-12 15:40:00,117.46,117.57,117.4,117.57,33722.0,107.5932,107.694,107.5383,107.694,33722.0
2022-01-12 15:45:00,117.55,117.58,117.42,117.51,29835.0,107.6757,107.7032,107.5566,107.639,29835.0
2022-01-12 15:50:00,117.49,117.77,117.45,117.66,37968.0,107.6207,107.8772,107.5841,107.7764,37968.0
2022-01-12 15:55:00,117.65,117.71,117.44,117.51,204708.0,107.7673,107.8222,107.5749,107.639,204708.0
2022-01-13 09:30:00,118.16,118.65,117.33,118.29,39019.0,108.2344,108.6833,107.4742,108.3535,39019.0
2022-01-13 09:35:00,118.28,119.35,118.15,118.94,18190.0,108.3444,109.3245,108.2253,108.9489,18190.0
2022-01-13 09:40:00,119.0,119.34,118.71,118.82,16812.0,109.0039,109.3153,108.7382,108.839,16812.0
2022-01-13 09:45:00,118.9,119.05,118.64,118.95,47836.0,108.9123,109.0497,108.6741,108.9581,47836.0
2022-01-13 09:50:00,118.9,119.02,118.85,118.93,8791.0,108.9123,109.0222,108.8665,108.9398,8791.0
2022-01-13 09:55:00,118.98,119.19,118.86,119.13,13391.0,108.9856,109.1779,108.8756,109.123,13391.0
2022-01-13 10:00:00,119.13,119.56,119.13,119.49,19491.0,109.123,109.5168,109.123,109.4527,19491.0
2022-01-13 10:05:00,119.58,119.83,119.2,119.21,14953.0,109.5352,109.7642,109.1871,109.1962,14953.0
2022-01-13 10:10:00,119.22,119.61,119.21,119.61,10977.0,109.2054,109.5626,109.1962,109.5626,10977.0
2022-01-13 10:15:00,119.61,119.67,119.13,119.19,27292.0,109.5626,109.6176,109.123,109.1779,27292.0
2022-01-13 10:20:00,119.19,119.4,119.18,119.4,18396.0,109.1779,109.3703,109.1688,109.3703,18396.0
2022-01-13 10:25:00,119.44,119.51,119.23,119.51,10414.0,109.4069,109.471,109.2146,109.471,10414.0
2022-01-13 10:30:00,119.5,119.75,119.16,119.21,92907.0,109.4619,109.6909,109.1504,109.1962,92907.0
2022-01-13 10:35:00,119.26,119.33,118.76,119.12,22086.0,109.242,109.3062,108.784,109.1138,22086.0
2022-01-13 10:40:00,119.06,119.28,119.05,119.27,15422.0,109.0588,109.2604,109.0497,109.2512,15422.0
2022-01-13 10:45:00,119.32,119.63,119.27,119.51,21653.0,109.297,109.581,109.2512,109.471,21653.0
2022-01-13 10:50:00,119.48,119.84,119.35,119.72,54235.0,109.4436,109.7733,109.3245,109.6634,54235.0
2022-01-13 10:55:00,119.67,119.79,119.3,119.33,24078.0,109.6176,109.7275,109.2787,109.3062,24078.0
2022-01-13 11:00:00,119.3,119.62,119.13,119.51,24040.0,109.2787,109.5718,109.123,109.471,24040.0
2022-01-13 11:05:00,119.51,119.76,119.39,119.48,43813.0,109.471,109.7,109.3611,109.4436,43813.0
2022-01-13 11:10:00,119.44,119.73,119.44,119.61,13746.0,109.4069,109.6726,109.4069,109.5626,13746.0
2022-01-13 11:15:00,119.61,119.78,119.49,119.77,24175.0,109.5626,109.7184,109.4527,109.7092,24175.0
2022-01-13 11:20:00,119.79,119.91,119.55,119.7,31809.0,109.7275,109.8374,109.5077,109.6451,31809.0
2022-01-13 11:25:00,119.67,119.9,119.63,119.86,31067.0,109.6176,109.8283,109.581,109.7916,31067.0
2022-01-13 11:30:00,119.88,119.91,119.2,119.25,31721.0,109.81,109.8374,109.1871,109.2329,31721.0
2022-01-13 11:35:00,119.29,119.47,119.26,119.47,8532.0,109.2695,109.4344,109.242,109.4344,8532.0
2022-01-13 11:40:00,119.45,119.54,119.42,119.54,18428.0,109.4161,109.4985,109.3886,109.4985,18428.0
2022-01-13 11:45:00,119.55,119.65,119.46,119.57,12413.0,109.5077,109.5993,109.4252,109.526,12413.0
2022-01-13 11:50:00,119.56,119.61,119.23,119.31,14000.0,109.5168,109.5626,109.2146,109.2878,14000.0
2022-01-13 11:55:00,119.31,119.38,119.26,119.3,7941.0,109.2878,109.352,109.242,109.2787,7941.0
2022-01-13 12:00:00,119.3,119.37,119.28,119.3,17257.0,109.2787,109.3428,109.2604,109.2787,17257.0
2022-01-13 12:05:00,119.28,119.37,119.28,119.3,23379.0,109.2604,109.3428,109.2604,109.2787,23379.0
2022-01-13 12:10:00,119.29,119.46,119.28,119.44,16278.0,109.2695,109.4252,109.2604,109.4069,16278.0
2022-01-13 12:15:00,119.41,119.41,119.2,119.3,24508.0,109.3794,109.3794,109.1871,109.2787,24508.0
2022-01-13 12:20:00,119.24,119.31,119.02,119.29,25172.0,109.2237,109.2878,109.0222,109.2695,25172.0
2022-01-13 12:25:00,119.23,119.34,119.2,119.28,14179.0,109.2146,109.3153,109.1871,109.2604,14179.0
2022-01-13 12:30:00,119.21,119.26,119.09,119.22,109374.0,109.1962,109.242,109.0863,109.2054,109374.0
2022-01-13 12:35:00,119.27,119.38,118.92,118.97,11439.0,109.2512,109.352,108.9306,108.9764,11439.0
2022-01-13 12:40:00,119.0,119.0,118.82,118.89,12001.0,109.0039,109.0039,108.839,108.9031,12001.0
2022-01-13 12:45:00,118.89,118.92,118.54,118.54,5507.0,108.9031,108.9306,108.5825,108.5825,5507.0
2022-01-13 12:50:00,118.57,118.68,118.53,118.64,6228.0,108.61,108.7108,108.5734,108.6741,6228.0
2022-01-13 12:55:00,118.64,118.9,118.62,118.89,11694.0,108.6741,108.9123,108.6558,108.9031,11694.0
2022-01-13 13:00:00,118.84,118.88,118.78,118.88,11105.0,108.8573,108.894,108.8024,108.894,11105.0
2022-01-13 13:05:00,118.8,119.12,118.8,119.0,8786.0,108.8207,109.1138,108.8207,109.0039,8786.0
2022-01-13 13:10:00,118.97,119.05,118.84,118.84,21170.0,108.9764,109.0497,108.8573,108.8573,21170.0
2022-01-13 13:15:00,118.87,118.93,118.79,118.8,8800.0,108.8848,108.9398,108.8115,108.8207,8800.0
2022-01-13 13:20:00,118.8,119.0,118.79,118.87,8883.0,108.8207,109.0039,108.8115,108.8848,8883.0
2022-01-13 13:25:00,118.82,119.03,118.82,118.99,4050.0,108.839,109.0314,108.839,108.9947,4050.0
2022-01-13 13:30:00,118.99,119.05,118.92,119.0,9690.0,108.9947,109.0497,108.9306,109.0039,9690.0
2022-01-13 13:35:00,118.97,118.97,118.79,118.9,5994.0,108.9764,108.9764,108.8115,108.9123,5994.0
2022-01-13 13:40:00,118.89,118.89,118.62,118.73,34876.0,108.9031,108.9031,108.6558,108.7566,34876.0
2022-01-13 13:45:00,118.72,118.77,118.64,118.7,11423.0,108.7474,108.7932,108.6741,108.7291,11423.0
2022-01-13 13:50:00,118.67,118.67,118.5,118.54,26528.0,108.7016,108.7016,108.5459,108.5825,26528.0
2022-01-13 13:55:00,118.54,118.66,118.44,118.63,220725.0,108.5825,108.6924,108.4909,108.665,220725.0
2022-01-13 14:00:00,118.6,118.75,118.56,118.75,13260.0,108.6375,108.7749,108.6008,108.7749,13260.0
2022-01-13 14:05:00,118.76,118.77,118.54,118.56,21457.0,108.784,108.7932,108.5825,108.6008,21457.0
2022-01-13 14:10:00,118.53,118.65,118.5,118.62,34035.0,108.5734,108.6833,108.5459,108.6558,34035.0
2022-01-13 14:15:00,118.59,118.59,118.41,118.52,31778.0,108.6283,108.6283,108.4634,108.5642,31778.0
2022-01-13 14:20:00,118.51,118.65,118.43,118.64,25816.0,108.555,108.6833,108.4818,108.6741,25816.0
2022-01-13 14:25:00,118.64,118.71,118.59,118.66,16854.0,108.6741,108.7382,108.6283,108.6924,16854.0
2022-01-13 14:30:00,118.62,118.77,118.6,118.77,14742.0,108.6558,108.7932,108.6375,108.7932,14742.0
2022-01-13 14:35:00,118.77,118.8,118.49,118.51,54834.0,108.7932,108.8207,108.5367,108.555,54834.0
2022-01-13 14:40:00,118.52,118.57,118.28,118.3,22674.0,108.5642,108.61,108.3444,108.3627,22674.0
2022-01-13 14:45:00,118.37,118.47,118.26,118.28,20172.0,108.4268,108.5184,108.326,108.3444,20172.0
2022-01-13 14:50:00,118.23,118.44,118.22,118.36,16303.0,108.2986,108.4909,108.2894,108.4176,16303.0
2022-01-13 14:55:00,118.4,118.56,118.4,118.54,11384.0,108.4543,108.6008,108.4543,108.5825,11384.0
2022-01-13 15:00:00,118.52,118.56,118.35,118.35,11641.0,108.5642,108.6008,108.4085,108.4085,11641.0
2022-01-13 15:05:00,118.37,118.42,118.32,118.41,24543.0,108.4268,108.4726,108.381,108.4634,24543.0
2022-01-13 15:10:00,118.4,118.41,117.96,118.05,21837.0,108.4543,108.4634,108.0512,108.1337,21837.0
2022-01-13 15:15:00,118.02,118.17,118.01,118.12,15541.0,108.1062,108.2436,108.097,108.1978,15541.0
2022-01-13 15:20:00,118.12,118.13,118.0,118.03,14069.0,108.1978,108.207,108.0879,108.1154,14069.0
2022-01-13 15:25:00,118.02,118.17,117.97,118.08,20440.0,108.1062,108.2436,108.0604,108.1612,20440.0
2022-01-13 15:30:00,118.12,118.16,117.88,117.97,30934.0,108.1978,108.2344,107.978,108.0604,30934.0
2022-01-13 15:35:00,117.89,117.94,117.51,117.58,23790.0,107.9871,108.0329,107.639,107.7032,23790.0
2022-01-13 15:40:00,117.58,117.68,117.58,117.62,23527.0,107.7032,107.7948,107.7032,107.7398,23527.0
2022-01-13 15:45:00,117.61,117.63,117.38,117.45,38677.0,107.7306,107.749,107.52,107.5841,38677.0
2022-01-13 15:50:00,117.42,117.49,117.23,117.39,118374.0,107.5566,107.6207,107.3826,107.5291,118374.0
2022-01-13 15:55:00,117.38,117.49,117.22,117.47,243049.0,107.52,107.6207,107.3734,107.6024,243049.0
2022-01-14 09:30:00,116.15,117.3,115.69,117.3,42708.0,106.3933,107.4467,105.9719,107.4467,42708.0
2022-01-14 09:35:00,117.47,117.94,117.37,117.59,46306.0,107.6024,108.0329,107.5108,107.7123,46306.0
2022-01-14 09:40:00,117.52,117.83,117.32,117.41,43187.0,107.6482,107.9322,107.465,107.5474,43187.0
2022-01-14 09:45:00,117.43,118.2,117.25,118.09,20115.0,107.5658,108.2711,107.4009,108.1703,20115.0
2022-01-14 09:50:00,118.0,118.38,117.79,118.06,35669.0,108.0879,108.436,107.8955,108.1428,35669.0
2022-01-14 09:55:00,118.0,118.25,117.83,118.21,28639.0,108.0879,108.3169,107.9322,108.2802,28639.0
2022-01-14 10:00:00,118.23,118.34,117.87,118.34,48264.0,108.2986,108.3993,107.9688,108.3993,48264.0
2022-01-14 10:05:00,118.33,118.71,118.22,118.6,31869.0,108.3902,108.7382,108.2894,108.6375,31869.0
2022-01-14 10:10:00,118.62,118.62,117.97,118.03,22155.0,108.6558,108.6558,108.0604,108.1154,22155.0
2022-01-14 10:15:00,118.03,118.53,118.02,118.33,31908.0,108.1154,108.5734,108.1062,108.3902,31908.0
2022-01-14 10:20:00,118.37,118.37,117.78,118.0,39908.0,108.4268,108.4268,107.8864,108.0879,39908.0
2022-01-14 10:25:00,117.97,118.29,117.91,118.16,207363.0,108.0604,108.3535,108.0054,108.2344,207363.0
2022-01-14 10:30:00,118.18,118.2,117.68,118.2,87695.0,108.2528,108.2711,107.7948,108.2711,87695.0
2022-01-14 10:35:00,118.19,118.4,118.13,118.37,13823.0,108.2619,108.4543,108.207,108.4268,13823.0
2022-01-14 10:40:00,118.29,118.29,117.87,117.93,21910.0,108.3535,108.3535,107.9688,108.0238,21910.0
2022-01-14 10:45:00,117.91,118.06,117.77,118.04,16454.0,108.0054,108.1428,107.8772,108.1245,16454.0
2022-01-14 10:50:00,118.08,118.08,117.76,117.92,21723.0,108.1612,108.1612,107.868,108.0146,21723.0
2022-01-14 10:55:00,117.88,117.88,117.49,117.74,41856.0,107.978,107.978,107.6207,107.8497,41856.0
2022-01-14 11:00:00,117.73,117.76,117.52,117.63,30361.0,107.8406,107.868,107.6482,107.749,30361.0
2022-01-14 11:05:00,117.65,117.74,117.5,117.66,20701.0,107.7673,107.8497,107.6299,107.7764,20701.0
2022-01-14 11:10:00,117.62,118.2,117.59,118.2,73628.0,107.7398,108.2711,107.7123,108.2711,73628.0
2022-01-14 11:15:00,118.18,118.23,117.88,118.23,17807.0,108.2528,108.2986,107.978,108.2986,17807.0
2022-01-14 11:20:00,118.26,118.93,118.21,118.91,39455.0,108.326,108.9398,108.2802,108.9214,39455.0
2022-01-14 11:25:00,118.88,118.91,118.13,118.13,65584.0,108.894,108.9214,108.207,108.207,65584.0
2022-01-14 11:30:00,118.13,118.26,117.9,118.17,16889.0,108.207,108.326,107.9963,108.2436,16889.0
2022-01-14 11:35:00,118.19,118.49,118.12,118.49,15186.0,108.2619,108.5367,108.1978,108.5367,15186.0
2022-01-14 11:40:00,118.44,118.62,118.28,118.62,24216.0,108.4909,108.6558,108.3444,108.6558,24216.0
2022-01-14 11:45:00,118.56,118.77,118.4,118.58,19796.0,108.6008,108.7932,108.4543,108.6192,19796.0
2022-01-14 11:50:00,118.56,118.58,118.19,118.28,21290.0,108.6008,108.6192,108.2619,108.3444,21290.0
2022-01-14 11:55:00,118.32,118.41,118.08,118.24,25719.0,108.381,108.4634,108.1612,108.3077,25719.0
2022-01-14 12:00:00,118.25,118.25,117.94,118.01,22605.0,108.3169,108.3169,108.0329,108.097,22605.0
2022-01-14 12:05:00,118.05,118.09,117.89,117.9,19709.0,108.1337,108.1703,107.9871,107.9963,19709.0
2022-01-14 12:10:00,117.88,118.09,117.84,117.9,43403.0,107.978,108.1703,107.9413,107.9963,43403.0
2022-01-14 12:15:00,117.9,117.95,117.35,117.36,15685.0,107.9963,108.0421,107.4925,107.5016,15685.0
2022-01-14 12:20:00,117.36,117.57,117.34,117.43,16494.0,107.5016,107.694,107.4833,107.5658,16494.0
2022-01-14 12:25:00,117.44,117.53,117.14,117.17,34647.0,107.5749,107.6574,107.3001,107.3276,34647.0
2022-01-14 12:30:00,117.16,117.38,117.11,117.34,10101.0,107.3184,107.52,107.2726,107.4833,10101.0
2022-01-14 12:35:00,117.36,117.39,117.19,117.26,13193.0,107.5016,107.5291,107.3459,107.41,13193.0
2022-01-14 12:40:00,117.26,117.26,117.03,117.09,10597.0,107.41,107.41,107.1994,107.2543,10597.0
2022-01-14 12:45:00,117.03,117.04,116.82,116.83,12499.0,107.1994,107.2085,107.007,107.0162,12499.0
2022-01-14 12:50:00,116.82,116.88,116.78,116.8,7173.0,107.007,107.062,106.9704,106.9887,7173.0
2022-01-14 12:55:00,116.79,116.84,116.64,116.73,11670.0,106.9795,107.0253,106.8421,106.9246,11670.0
2022-01-14 13:00:00,116.68,116.84,116.66,116.75,10467.0,106.8788,107.0253,106.8604,106.9429,10467.0
2022-01-14 13:05:00,116.76,116.76,116.5,116.54,8032.0,106.952,106.952,106.7139,106.7505,8032.0
2022-01-14 13:10:00,116.49,116.59,116.39,116.59,7607.0,106.7047,106.7963,106.6131,106.7963,7607.0
2022-01-14 13:15:00,116.61,116.73,116.47,116.66,18769.0,106.8146,106.9246,106.6864,106.8604,18769.0
2022-01-14 13:20:00,116.66,116.73,116.59,116.73,8990.0,106.8604,106.9246,106.7963,106.9246,8990.0
2022-01-14 13:25:00,116.74,117.0,116.7,116.96,15519.0,106.9337,107.1719,106.8971,107.1352,15519.0
2022-01-14 13:30:00,116.96,117.05,116.89,116.89,7915.0,107.1352,107.2177,107.0711,107.0711,7915.0
2022-01-14 13:35:00,116.85,116.93,116.72,116.83,16051.0,107.0345,107.1078,106.9154,107.0162,16051.0
2022-01-14 13:40:00,116.8,116.97,116.76,116.97,16006.0,106.9887,107.1444,106.952,107.1444,16006.0
2022-01-14 13:45:00,116.87,116.92,116.8,116.88,8139.0,107.0528,107.0986,106.9887,107.062,8139.0
2022-01-14 13:50:00,116.85,116.94,116.83,116.84,8897.0,107.0345,107.1169,107.0162,107.0253,8897.0
2022-01-14 13:55:00,116.9,117.11,116.86,117.07,9220.0,107.0803,107.2726,107.0436,107.236,9220.0
2022-01-14 14:00:00,117.07,117.2,117.03,117.13,15416.0,107.236,107.3551,107.1994,107.291,15416.0
2022-01-14 14:05:00,117.07,117.22,117.04,117.14,14460.0,107.236,107.3734,107.2085,107.3001,14460.0
2022-01-14 14:10:00,117.14,117.2,116.97,117.2,7739.0,107.3001,107.3551,107.1444,107.3551,7739.0
2022-01-14 14:15:00,117.2,117.26,117.1,117.22,10464.0,107.3551,107.41,107.2635,107.3734,10464.0
2022-01-14 14:20:00,117.23,117.24,117.08,117.08,12744.0,107.3826,107.3917,107.2452,107.2452,12744.0
2022-01-14 14:25:00,117.06,117.06,116.68,116.72,20037.0,107.2268,107.2268,106.8788,106.9154,20037.0
2022-01-14 14:30:00,116.68,116.99,116.66,116.95,15752.0,106.8788,107.1627,106.8604,107.1261,15752.0
2022-01-14 14:35:00,116.95,117.06,116.93,116.97,10194.0,107.1261,107.2268,107.1078,107.1444,10194.0
2022-01-14 14:40:00,116.95,117.11,116.93,116.97,28705.0,107.1261,107.2726,107.1078,107.1444,28705.0
2022-01-14 14:45:00,116.93,117.04,116.87,116.95,13906.0,107.1078,107.2085,107.0528,107.1261,13906.0
2022-01-14 14:50:00,117.0,117.1,116.93,116.97,18362.0,107.1719,107.2635,107.1078,107.1444,18362.0
2022-01-14 14:55:00,116.94,117.13,116.94,116.94,22260.0,107.1169,107.291,107.1169,107.1169,22260.0
2022-01-14 15:00:00,116.99,117.28,116.9,117.26,16189.0,107.1627,107.4284,107.0803,107.41,16189.0
2022-01-14 15:05:00,117.27,117.31,117.01,117.02,14038.0,107.4192,107.4558,107.181,107.1902,14038.0
2022-01-14 15:10:00,117.04,117.13,116.99,117.05,12538.0,107.2085,107.291,107.1627,107.2177,12538.0
2022-01-14 15:15:00,117.0,117.49,116.99,117.47,16612.0,107.1719,107.6207,107.1627,107.6024,16612.0
2022-01-14 15:20:00,117.48,117.56,117.43,117.45,10435.0,107.6116,107.6848,107.5658,107.5841,10435.0
2022-01-14 15:25:00,117.43,117.45,117.27,117.36,10645.0,107.5658,107.5841,107.4192,107.5016,10645.0
2022-01-14 15:30:00,117.37,117.71,117.35,117.67,28972.0,107.5108,107.8222,107.4925,107.7856,28972.0
2022-01-14 15:35:00,117.69,118.0,117.68,117.95,41214.0,107.8039,108.0879,107.7948,108.0421,41214.0
2022-01-14 15:40:00,117.95,118.09,117.91,118.03,34705.0,108.0421,108.1703,108.0054,108.1154,34705.0
2022-01-14 15:45:00,118.03,118.04,117.76,117.9,53708.0,108.1154,108.1245,107.868,107.9963,53708.0
2022-01-14 15:50:00,117.91,118.17,117.91,118.0,66262.0,108.0054,108.2436,108.0054,108.0879,66262.0
2022-01-14 15:55:00,118.0,118.22,117.76,118.03,167933.0,108.0879,108.2894,107.868,108.1154,167933.0
2022-01-18 09:30:00,117.22,118.08,116.92,117.26,79890.0,107.3734,108.1612,107.0986,107.41,79890.0
2022-01-18 09:35:00,117.1,117.37,116.56,116.75,42274.0,107.2635,107.5108,106.7688,106.9429,42274.0
2022-01-18 09:40:00,116.72,116.74,116.19,116.31,44970.0,106.9154,106.9337,106.4299,106.5398,44970.0
2022-01-18 09:45:00,116.36,116.42,115.65,115.75,44553.0,106.5856,106.6406,105.9353,106.0269,44553.0
2022-01-18 09:50:00,115.72,115.89,115.22,115.28,53874.0,105.9994,106.1551,105.5414,105.5964,53874.0
2022-01-18 09:55:00,115.23,115.32,114.74,115.13,97880.0,105.5506,105.633,105.1017,105.459,97880.0
2022-01-18 10:00:00,115.02,115.55,114.98,115.12,28748.0,105.3582,105.8437,105.3216,105.4498,28748.0
2022-01-18 10:05:00,115.16,116.06,115.16,115.92,50619.0,105.4864,106.3108,105.4864,106.1826,50619.0
2022-01-18 10:10:00,115.89,115.9,115.12,115.12,10865.0,106.1551,106.1643,105.4498,105.4498,10865.0
2022-01-18 10:15:00,115.14,115.37,114.62,114.63,15820.0,105.4681,105.6788,104.9918,105.001,15820.0
2022-01-18 10:20:00,114.57,114.57,114.01,114.43,33262.0,104.946,104.946,104.433,104.8178,33262.0
2022-01-18 10:25:00,114.45,114.64,114.2,114.3,80267.0,104.8361,105.0101,104.6071,104.6987,80267.0
2022-01-18 10:30:00,114.32,114.57,114.25,114.41,49013.0,104.717,104.946,104.6529,104.7994,49013.0
2022-01-18 10:35:00,114.35,114.62,114.27,114.31,35715.0,104.7445,104.9918,104.6712,104.7078,35715.0
2022-01-18 10:40:00,114.35,115.01,114.02,114.99,23780.0,104.7445,105.349,104.4422,105.3307,23780.0
2022-01-18 10:45:00,115.05,115.4,114.65,114.81,26463.0,105.3857,105.7063,105.0193,105.1658,26463.0
2022-01-18 10:50:00,114.77,114.78,114.45,114.73,26049.0,105.1292,105.1384,104.8361,105.0926,26049.0
2022-01-18 10:55:00,114.67,114.8,114.49,114.56,111960.0,105.0376,105.1567,104.8727,104.9368,111960.0
2022-01-18 11:00:00,114.57,114.8,114.4,114.69,62282.0,104.946,105.1567,104.7903,105.0559,62282.0
2022-01-18 11:05:00,114.74,115.04,114.65,114.95,70442.0,105.1017,105.3765,105.0193,105.2941,70442.0
2022-01-18 11:10:00,114.91,114.98,114.66,114.92,18693.0,105.2574,105.3216,105.0284,105.2666,18693.0
2022-01-18 11:15:00,115.0,115.09,114.54,114.85,35463.0,105.3399,105.4223,104.9185,105.2025,35463.0
2022-01-18 11:20:00,114.85,115.11,114.72,115.03,21942.0,105.2025,105.4406,105.0834,105.3674,21942.0
2022-01-18 11:25:00,115.06,115.14,114.7,114.87,18198.0,105.3948,105.4681,105.0651,105.2208,18198.0
2022-01-18 11:30:00,114.86,114.93,114.39,114.48,13137.0,105.2116,105.2758,104.7811,104.8636,13137.0
2022-01-18 11:35:00,114.47,114.87,114.41,114.8,24068.0,104.8544,105.2208,104.7994,105.1567,24068.0
2022-01-18 11:40:00,114.86,114.96,114.67,114.84,24105.0,105.2116,105.3032,105.0376,105.1933,24105.0
2022-01-18 11:45:00,114.78,114.94,114.72,114.78,15651.0,105.1384,105.2849,105.0834,105.1384,15651.0
2022-01-18 11:50:00,114.82,114.85,114.7,114.7,18553.0,105.175,105.2025,105.0651,105.0651,18553.0
2022-01-18 11:55:00,114.7,114.73,114.45,114.45,23847.0,105.0651,105.0926,104.8361,104.8361,23847.0
2022-01-18 12:00:00,114.48,114.58,114.39,114.48,13242.0,104.8636,104.9552,104.7811,104.8636,13242.0
2022-01-18 12:05:00,114.49,114.52,114.28,114.4,13442.0,104.8727,104.9002,104.6804,104.7903,13442.0
2022-01-18 12:10:00,114.4,114.52,114.3,114.52,19675.0,104.7903,104.9002,104.6987,104.9002,19675.0
2022-01-18 12:15:00,114.52,114.6,114.33,114.33,24232.0,104.9002,104.9735,104.7262,104.7262,24232.0
2022-01-18 12:20:00,114.36,114.41,114.19,114.19,35913.0,104.7536,104.7994,104.5979,104.5979,35913.0
2022-01-18 12:25:00,114.19,114.31,114.1,114.3,20335.0,104.5979,104.7078,104.5155,104.6987,20335.0
2022-01-18 12:30:00,114.3,114.89,114.24,114.87,179282.0,104.6987,105.2391,104.6437,105.2208,179282.0
2022-01-18 12:35:00,114.85,114.91,114.74,114.83,19017.0,105.2025,105.2574,105.1017,105.1842,19017.0
2022-01-18 12:40:00,114.85,114.88,114.6,114.68,17528.0,105.2025,105.23,104.9735,105.0468,17528.0
2022-01-18 12:45:00,114.68,114.76,114.4,114.43,13018.0,105.0468,105.12,104.7903,104.8178,13018.0
2022-01-18 12:50:00,114.38,114.52,114.32,114.38,11060.0,104.772,104.9002,104.717,104.772,11060.0
2022-01-18 12:55:00,114.31,114.53,114.31,114.39,10291.0,104.7078,104.9094,104.7078,104.7811,10291.0
2022-01-18 13:00:00,114.37,114.56,114.35,114.41,20595.0,104.7628,104.9368,104.7445,104.7994,20595.0
2022-01-18 13:05:00,114.38,114.47,114.28,114.45,21887.0,104.772,104.8544,104.6804,104.8361,21887.0
2022-01-18 13:10:00,114.43,114.48,114.4,114.45,36225.0,104.8178,104.8636,104.7903,104.8361,36225.0
2022-01-18 13:15:00,114.43,114.7,114.41,114.7,56594.0,104.8178,105.0651,104.7994,105.0651,56594.0
2022-01-18 13:20:00,114.71,114.82,114.66,114.77,15508.0,105.0742,105.175,105.0284,105.1292,15508.0
2022-01-18 13:25:00,114.77,114.86,114.67,114.77,20732.0,105.1292,105.2116,105.0376,105.1292,20732.0
2022-01-18 13:30:00,114.76,114.94,114.76,114.8,10381.0,105.12,105.2849,105.12,105.1567,10381.0
2022-01-18 13:35:00,114.8,114.93,114.74,114.81,10648.0,105.1567,105.2758,105.1017,105.1658,10648.0
2022-01-18 13:40:00,114.78,114.85,114.69,114.81,14251.0,105.1384,105.2025,105.0559,105.1658,14251.0
2022-01-18 13:45:00,114.78,114.92,114.63,114.72,12741.0,105.1384,105.2666,105.001,105.0834,12741.0
2022-01-18 13:50:00,114.73,114.81,114.46,114.46,12043.0,105.0926,105.1658,104.8452,104.8452,12043.0
2022-01-18 13:55:00,114.49,114.63,114.46,114.5,21843.0,104.8727,105.001,104.8452,104.8819,21843.0
2022-01-18 14:00:00,114.5,114.8,114.48,114.8,27746.0,104.8819,105.1567,104.8636,105.1567,27746.0
2022-01-18 14:05:00,114.86,115.14,114.7,114.73,52393.0,105.2116,105.4681,105.0651,105.0926,52393.0
2022-01-18 14:10:00,114.72,115.04,114.66,115.03,13985.0,105.0834,105.3765,105.0284,105.3674,13985.0
2022-01-18 14:15:00,115.03,115.05,114.93,114.94,23347.0,105.3674,105.3857,105.2758,105.2849,23347.0
2022-01-18 14:20:00,114.94,115.0,114.87,114.9,20592.0,105.2849,105.3399,105.2208,105.2483,20592.0
2022-01-18 14:25:00,114.89,114.95,114.85,114.89,16433.0,105.2391,105.2941,105.2025,105.2391,16433.0
2022-01-18 14:30:00,114.88,115.07,114.77,114.81,57527.0,105.23,105.404,105.1292,105.1658,57527.0
2022-01-18 14:35:00,114.83,114.96,114.83,114.9,31344.0,105.1842,105.3032,105.1842,105.2483,31344.0
2022-01-18 14:40:00,114.91,114.92,114.73,114.73,39991.0,105.2574,105.2666,105.0926,105.0926,39991.0
2022-01-18 14:45:00,114.7,114.7,114.59,114.65,27609.0,105.0651,105.0651,104.9643,105.0193,27609.0
2022-01-18 14:50:00,114.67,114.75,114.61,114.63,56364.0,105.0376,105.1109,104.9826,105.001,56364.0
2022-01-18 14:55:00,114.63,114.89,114.55,114.77,47345.0,105.001,105.2391,104.9277,105.1292,47345.0
2022-01-18 15:00:00,114.76,114.82,114.6,114.65,23243.0,105.12,105.175,104.9735,105.0193,23243.0
2022-01-18 15:05:00,114.67,114.74,114.42,114.42,35512.0,105.0376,105.1017,104.8086,104.8086,35512.0
2022-01-18 15:10:00,114.42,114.53,114.41,114.42,34404.0,104.8086,104.9094,104.7994,104.8086,34404.0
2022-01-18 15:15:00,114.42,114.42,114.18,114.32,42664.0,104.8086,104.8086,104.5888,104.717,42664.0
2022-01-18 15:20:00,114.31,114.63,114.28,114.53,29260.0,104.7078,105.001,104.6804,104.9094,29260.0
2022-01-18 15:25:00,114.51,114.6,114.38,114.54,39758.0,104.891,104.9735,104.772,104.9185,39758.0
2022-01-18 15:30:00,114.53,114.76,114.47,114.64,49298.0,104.9094,105.12,104.8544,105.0101,49298.0
2022-01-18 15:35:00,114.67,114.77,114.51,114.69,74679.0,105.0376,105.1292,104.891,105.0559,74679.0
2022-01-18 15:40:00,114.69,114.87,114.65,114.73,108148.0,105.0559,105.2208,105.0193,105.0926,108148.0
2022-01-18 15:45:00,114.73,114.97,114.71,114.96,133526.0,105.0926,105.3124,105.0742,105.3032,133526.0
2022-01-18 15:50:00,114.98,115.01,114.28,114.44,157922.0,105.3216,105.349,104.6804,104.8269,157922.0
2022-01-18 15:55:00,114.46,114.64,114.27,114.5,363137.0,104.8452,105.0101,104.6712,104.8819,363137.0
2022-01-19 09:30:00,114.39,115.24,114.0,114.85,47510.0,104.7811,105.5597,104.4239,105.2025,47510.0
2022-01-19 09:35:00,114.91,114.98,114.14,114.61,27525.0,105.2574,105.3216,104.5521,104.9826,27525.0
2022-01-19 09:40:00,114.48,114.98,114.38,114.94,18867.0,104.8636,105.3216,104.772,105.2849,18867.0
2022-01-19 09:45:00,115.02,115.07,114.68,114.8,31248.0,105.3582,105.404,105.0468,105.1567,31248.0
2022-01-19 09:50:00,114.68,115.28,114.59,115.27,24163.0,105.0468,105.5964,104.9643,105.5872,24163.0
2022-01-19 09:55:00,115.28,115.71,115.28,115.71,19089.0,105.5964,105.9902,105.5964,105.9902,19089.0
2022-01-19 10:00:00,115.68,115.89,115.41,115.78,32151.0,105.9628,106.1551,105.7154,106.0544,32151.0
2022-01-19 10:05:00,115.83,115.88,115.01,115.18,24870.0,106.1002,106.146,105.349,105.5048,24870.0
2022-01-19 10:10:00,115.23,115.27,114.87,114.94,12350.0,105.5506,105.5872,105.2208,105.2849,12350.0
2022-01-19 10:15:00,114.89,115.01,114.57,114.67,10908.0,105.2391,105.349,104.946,105.0376,10908.0
2022-01-19 10:20:00,114.72,115.04,114.63,114.91,25774.0,105.0834,105.3765,105.001,105.2574,25774.0
2022-01-19 10:25:00,114.75,114.75,114.46,114.53,10641.0,105.1109,105.1109,104.8452,104.9094,10641.0
2022-01-19 10:30:00,114.56,114.72,114.2,114.3,19566.0,104.9368,105.0834,104.6071,104.6987,19566.0
2022-01-19 10:35:00,114.26,114.57,114.18,114.57,23361.0,104.662,104.946,104.5888,104.946,23361.0
2022-01-19 10:40:00,114.56,114.79,114.41,114.53,16963.0,104.9368,105.1475,104.7994,104.9094,16963.0
2022-01-19 10:45:00,114.48,114.51,114.0,114.16,22457.0,104.8636,104.891,104.4239,104.5704,22457.0
2022-01-19 10:50:00,114.13,114.47,114.05,114.06,13498.0,104.543,104.8544,104.4697,104.4788,13498.0
2022-01-19 10:55:00,114.01,114.42,113.94,114.19,21414.0,104.433,104.8086,104.3689,104.5979,21414.0
2022-01-19 11:00:00,114.19,114.46,114.18,114.22,17489.0,104.5979,104.8452,104.5888,104.6254,17489.0
2022-01-19 11:05:00,114.21,114.33,113.91,114.3,37280.0,104.6162,104.7262,104.3414,104.6987,37280.0
2022-01-19 11:10:00,114.27,114.5,114.04,114.38,35301.0,104.6712,104.8819,104.4605,104.772,35301.0
2022-01-19 11:15:00,114.38,114.51,114.21,114.42,16255.0,104.772,104.891,104.6162,104.8086,16255.0
2022-01-19 11:20:00,114.44,114.55,114.05,114.16,21154.0,104.8269,104.9277,104.4697,104.5704,21154.0
2022-01-19 11:25:00,114.16,114.4,113.96,114.4,26904.0,104.5704,104.7903,104.3872,104.7903,26904.0
2022-01-19 11:30:00,114.41,114.42,113.83,113.91,18868.0,104.7994,104.8086,104.2682,104.3414,18868.0
2022-01-19 11:35:00,113.89,113.93,113.71,113.82,15052.0,104.3231,104.3598,104.1582,104.259,15052.0
2022-01-19 11:40:00,113.77,113.78,113.53,113.67,15605.0,104.2132,104.2224,103.9934,104.1216,15605.0
2022-01-19 11:45:00,113.73,114.25,113.71,114.18,19029.0,104.1766,104.6529,104.1582,104.5888,19029.0
2022-01-19 11:50:00,114.17,114.2,113.89,113.89,20656.0,104.5796,104.6071,104.3231,104.3231,20656.0
2022-01-19 11:55:00,113.89,114.0,113.74,113.86,17988.0,104.3231,104.4239,104.1857,104.2956,17988.0
2022-01-19 12:00:00,113.87,114.15,113.87,114.15,15315.0,104.3048,104.5613,104.3048,104.5613,15315.0
2022-01-19 12:05:00,114.14,114.31,114.08,114.26,13626.0,104.5521,104.7078,104.4972,104.662,13626.0
2022-01-19 12:10:00,114.23,114.6,114.23,114.54,23282.0,104.6346,104.9735,104.6346,104.9185,23282.0
2022-01-19 12:15:00,114.53,114.83,114.51,114.53,18410.0,104.9094,105.1842,104.891,104.9094,18410.0
2022-01-19 12:20:00,114.48,114.71,114.41,114.66,16041.0,104.8636,105.0742,104.7994,105.0284,16041.0
2022-01-19 12:25:00,114.65,114.84,114.47,114.55,18366.0,105.0193,105.1933,104.8544,104.9277,18366.0
2022-01-19 12:30:00,114.56,114.77,114.54,114.55,7027.0,104.9368,105.1292,104.9185,104.9277,7027.0
2022-01-19 12:35:00,114.54,114.63,114.52,114.53,5369.0,104.9185,105.001,104.9002,104.9094,5369.0
2022-01-19 12:40:00,114.53,114.61,114.43,114.54,9138.0,104.9094,104.9826,104.8178,104.9185,9138.0
2022-01-19 12:45:00,114.5,114.92,114.49,114.84,59733.0,104.8819,105.2666,104.8727,105.1933,59733.0
2022-01-19 12:50:00,114.82,115.03,114.76,114.89,9673.0,105.175,105.3674,105.12,105.2391,9673.0
2022-01-19 12:55:00,114.91,115.15,114.91,115.15,6668.0,105.2574,105.4773,105.2574,105.4773,6668.0
2022-01-19 13:00:00,115.09,115.09,114.93,115.05,8172.0,105.4223,105.4223,105.2758,105.3857,8172.0
2022-01-19 13:05:00,115.02,115.02,114.81,114.84,6048.0,105.3582,105.3582,105.1658,105.1933,6048.0
2022-01-19 13:10:00,114.83,114.96,114.83,114.91,14962.0,105.1842,105.3032,105.1842,105.2574,14962.0
2022-01-19 13:15:00,114.92,114.95,114.86,114.89,7772.0,105.2666,105.2941,105.2116,105.2391,7772.0
2022-01-19 13:20:00,114.88,114.94,114.79,114.83,9078.0,105.23,105.2849,105.1475,105.1842,9078.0
2022-01-19 13:25:00,114.83,114.97,114.82,114.93,22799.0,105.1842,105.3124,105.175,105.2758,22799.0
2022-01-19 13:30:00,114.93,115.05,114.84,114.88,14860.0,105.2758,105.3857,105.1933,105.23,14860.0
2022-01-19 13:35:00,114.88,114.88,114.57,114.6,10261.0,105.23,105.23,104.946,104.9735,10261.0
2022-01-19 13:40:00,114.63,114.77,114.58,114.76,13446.0,105.001,105.1292,104.9552,105.12,13446.0
2022-01-19 13:45:00,114.72,114.72,114.6,114.7,12210.0,105.0834,105.0834,104.9735,105.0651,12210.0
2022-01-19 13:50:00,114.69,114.7,114.57,114.6,15388.0,105.0559,105.0651,104.946,104.9735,15388.0
2022-01-19 13:55:00,114.56,114.72,114.36,114.41,23519.0,104.9368,105.0834,104.7536,104.7994,23519.0
2022-01-19 14:00:00,114.39,114.41,114.24,114.29,17798.0,104.7811,104.7994,104.6437,104.6895,17798.0
2022-01-19 14:05:00,114.26,114.26,113.93,113.95,22063.0,104.662,104.662,104.3598,104.3781,22063.0
2022-01-19 14:10:00,113.92,113.98,113.8,113.84,13982.0,104.3506,104.4056,104.2407,104.2773,13982.0
2022-01-19 14:15:00,113.86,113.93,113.76,113.8,34546.0,104.2956,104.3598,104.204,104.2407,34546.0
2022-01-19 14:20:00,113.78,113.81,113.67,113.74,18161.0,104.2224,104.2498,104.1216,104.1857,18161.0
2022-01-19 14:25:00,113.73,113.81,113.73,113.73,17695.0,104.1766,104.2498,104.1766,104.1766,17695.0
2022-01-19 14:30:00,113.73,113.76,113.61,113.68,16185.0,104.1766,104.204,104.0666,104.1308,16185.0
2022-01-19 14:35:00,113.67,113.83,113.62,113.79,16004.0,104.1216,104.2682,104.0758,104.2315,16004.0
2022-01-19 14:40:00,113.76,114.06,113.75,114.03,12331.0,104.204,104.4788,104.1949,104.4514,12331.0
2022-01-19 14:45:00,114.0,114.03,113.79,113.84,15272.0,104.4239,104.4514,104.2315,104.2773,15272.0
2022-01-19 14:50:00,113.81,113.88,113.78,113.84,11131.0,104.2498,104.314,104.2224,104.2773,11131.0
2022-01-19 14:55:00,113.86,114.04,113.82,113.91,13608.0,104.2956,104.4605,104.259,104.3414,13608.0
2022-01-19 15:00:00,113.88,113.96,113.79,113.94,16674.0,104.314,104.3872,104.2315,104.3689,16674.0
2022-01-19 15:05:00,113.94,114.05,113.93,113.98,13423.0,104.3689,104.4697,104.3598,104.4056,13423.0
2022-01-19 15:10:00,113.97,114.34,113.96,114.29,12246.0,104.3964,104.7353,104.3872,104.6895,12246.0
2022-01-19 15:15:00,114.31,114.33,114.07,114.07,21188.0,104.7078,104.7262,104.488,104.488,21188.0
2022-01-19 15:20:00,114.07,114.15,114.0,114.05,17261.0,104.488,104.5613,104.4239,104.4697,17261.0
2022-01-19 15:25:00,114.05,114.13,113.8,113.83,21267.0,104.4697,104.543,104.2407,104.2682,21267.0
2022-01-19 15:30:00,113.79,113.82,113.62,113.68,16490.0,104.2315,104.259,104.0758,104.1308,16490.0
2022-01-19 15:35:00,113.7,113.87,113.67,113.78,38006.0,104.1491,104.3048,104.1216,104.2224,38006.0
2022-01-19 15:40:00,113.74,113.88,113.71,113.86,31042.0,104.1857,104.314,104.1582,104.2956,31042.0
2022-01-19 15:45:00,113.86,113.94,113.82,113.86,44220.0,104.2956,104.3689,104.259,104.2956,44220.0
2022-01-19 15:50:00,113.84,113.84,113.61,113.62,85486.0,104.2773,104.2773,104.0666,104.0758,85486.0
2022-01-19 15:55:00,113.62,113.66,113.19,113.31,260770.0,104.0758,104.1124,103.6819,103.7918,260770.0
2022-01-20 09:30:00,113.45,115.08,113.45,114.93,42914.0,103.9201,105.4132,103.9201,105.2758,42914.0
2022-01-20 09:35:00,114.98,115.4,114.74,114.86,14482.0,105.3216,105.7063,105.1017,105.2116,14482.0
2022-01-20 09:40:00,114.86,115.45,114.69,114.92,30000.0,105.2116,105.7521,105.0559,105.2666,30000.0
2022-01-20 09:45:00,114.84,115.41,114.7,115.3,22748.0,105.1933,105.7154,105.0651,105.6147,22748.0
2022-01-20 09:50:00,115.35,116.0,115.34,115.83,16006.0,105.6605,106.2559,105.6513,106.1002,16006.0
2022-01-20 09:55:00,115.81,116.0,115.68,115.69,10047.0,106.0818,106.2559,105.9628,105.9719,10047.0
2022-01-20 10:00:00,115.73,115.74,115.14,115.29,14428.0,106.0086,106.0177,105.4681,105.6055,14428.0
2022-01-20 10:05:00,115.29,115.78,115.28,115.46,21460.0,105.6055,106.0544,105.5964,105.7612,21460.0
2022-01-20 10:10:00,115.5,115.54,115.25,115.33,18870.0,105.7979,105.8345,105.5689,105.6422,18870.0
2022-01-20 10:15:00,115.33,115.64,115.25,115.38,41700.0,105.6422,105.9261,105.5689,105.688,41700.0
2022-01-20 10:20:00,115.4,115.59,115.31,115.58,33516.0,105.7063,105.8803,105.6238,105.8712,33516.0
2022-01-20 10:25:00,115.56,115.56,115.25,115.29,44247.0,105.8528,105.8528,105.5689,105.6055,44247.0
2022-01-20 10:30:00,115.3,115.72,115.29,115.42,20748.0,105.6147,105.9994,105.6055,105.7246,20748.0
2022-01-20 10:35:00,115.43,115.88,115.35,115.78,10779.0,105.7338,106.146,105.6605,106.0544,10779.0
2022-01-20 10:40:00,115.82,115.88,115.61,115.67,21105.0,106.091,106.146,105.8986,105.9536,21105.0
2022-01-20 10:45:00,115.7,116.24,115.7,116.12,16215.0,105.9811,106.4757,105.9811,106.3658,16215.0
2022-01-20 10:50:00,116.15,116.21,116.02,116.06,17180.0,106.3933,106.4482,106.2742,106.3108,17180.0
2022-01-20 10:55:00,116.06,116.21,115.93,116.1,15080.0,106.3108,106.4482,106.1918,106.3475,15080.0
2022-01-20 11:00:00,116.11,116.19,115.83,115.83,19044.0,106.3566,106.4299,106.1002,106.1002,19044.0
2022-01-20 11:05:00,115.86,115.94,115.83,115.85,13832.0,106.1276,106.2009,106.1002,106.1185,13832.0
2022-01-20 11:10:00,115.87,115.88,115.61,115.65,17151.0,106.1368,106.146,105.8986,105.9353,17151.0
2022-01-20 11:15:00,115.66,115.99,115.63,115.95,20854.0,105.9444,106.2467,105.917,106.2101,20854.0
2022-01-20 11:20:00,115.91,115.91,115.64,115.76,9122.0,106.1734,106.1734,105.9261,106.036,9122.0
2022-01-20 11:25:00,115.71,115.71,115.57,115.66,5828.0,105.9902,105.9902,105.862,105.9444,5828.0
2022-01-20 11:30:00,115.66,115.76,115.51,115.51,9404.0,105.9444,106.036,105.807,105.807,9404.0
2022-01-20 11:35:00,115.53,115.71,115.52,115.71,7624.0,105.8254,105.9902,105.8162,105.9902,7624.0
2022-01-20 11:40:00,115.7,115.77,115.61,115.62,14007.0,105.9811,106.0452,105.8986,105.9078,14007.0
2022-01-20 11:45:00,115.65,115.85,115.65,115.84,7231.0,105.9353,106.1185,105.9353,106.1093,7231.0
2022-01-20 11:50:00,115.81,115.84,115.72,115.73,10866.0,106.0818,106.1093,105.9994,106.0086,10866.0
2022-01-20 11:55:00,115.73,115.97,115.72,115.81,12731.0,106.0086,106.2284,105.9994,106.0818,12731.0
2022-01-20 12:00:00,115.83,115.84,115.66,115.69,6933.0,106.1002,106.1093,105.9444,105.9719,6933.0
2022-01-20 12:05:00,115.69,115.69,115.51,115.62,6706.0,105.9719,105.9719,105.807,105.9078,6706.0
2022-01-20 12:10:00,115.59,115.61,115.43,115.47,8539.0,105.8803,105.8986,105.7338,105.7704,8539.0
2022-01-20 12:15:00,115.46,115.47,115.14,115.14,12010.0,105.7612,105.7704,105.4681,105.4681,12010.0
2022-01-20 12:20:00,115.15,115.24,115.11,115.18,5699.0,105.4773,105.5597,105.4406,105.5048,5699.0
2022-01-20 12:25:00,115.16,115.43,115.16,115.41,11662.0,105.4864,105.7338,105.4864,105.7154,11662.0
2022-01-20 12:30:00,115.39,115.6,115.33,115.52,17300.0,105.6971,105.8895,105.6422,105.8162,17300.0
2022-01-20 12:35:00,115.49,115.54,115.36,115.44,7806.0,105.7887,105.8345,105.6696,105.7429,7806.0
2022-01-20 12:40:00,115.44,115.45,115.27,115.27,7084.0,105.7429,105.7521,105.5872,105.5872,7084.0
2022-01-20 12:45:00,115.26,115.42,115.26,115.42,18191.0,105.578,105.7246,105.578,105.7246,18191.0
2022-01-20 12:50:00,115.4,115.4,115.08,115.12,6037.0,105.7063,105.7063,105.4132,105.4498,6037.0
2022-01-20 12:55:00,115.07,115.16,115.03,115.07,9770.0,105.404,105.4864,105.3674,105.404,9770.0
2022-01-20 13:00:00,115.08,115.13,115.02,115.02,7960.0,105.4132,105.459,105.3582,105.3582,7960.0
2022-01-20 13:05:00,115.02,115.06,114.83,114.87,12816.0,105.3582,105.3948,105.1842,105.2208,12816.0
2022-01-20 13:10:00,114.85,115.0,114.82,114.86,15367.0,105.2025,105.3399,105.175,105.2116,15367.0
2022-01-20 13:15:00,114.85,114.87,114.71,114.75,17749.0,105.2025,105.2208,105.0742,105.1109,17749.0
2022-01-20 13:20:00,114.77,114.85,114.59,114.65,13259.0,105.1292,105.2025,104.9643,105.0193,13259.0
2022-01-20 13:25:00,114.62,114.77,114.6,114.73,10414.0,104.9918,105.1292,104.9735,105.0926,10414.0
2022-01-20 13:30:00,114.74,114.74,114.64,114.7,17025.0,105.1017,105.1017,105.0101,105.0651,17025.0
2022-01-20 13:35:00,114.71,114.94,114.71,114.88,33641.0,105.0742,105.2849,105.0742,105.23,33641.0
2022-01-20 13:40:00,114.88,115.14,114.8,115.14,25300.0,105.23,105.4681,105.1567,105.4681,25300.0
2022-01-20 13:45:00,115.11,115.39,115.04,115.36,19074.0,105.4406,105.6971,105.3765,105.6696,19074.0
2022-01-20 13:50:00,115.38,115.49,115.24,115.48,8750.0,105.688,105.7887,105.5597,105.7796,8750.0
2022-01-20 13:55:00,115.45,115.55,115.16,115.23,16528.0,105.7521,105.8437,105.4864,105.5506,16528.0
2022-01-20 14:00:00,115.3,115.89,115.27,115.89,32179.0,105.6147,106.1551,105.5872,106.1551,32179.0
2022-01-20 14:05:00,115.8,115.95,115.71,115.78,25610.0,106.0727,106.2101,105.9902,106.0544,25610.0
2022-01-20 14:10:00,115.78,115.78,115.25,115.25,8103.0,106.0544,106.0544,105.5689,105.5689,8103.0
2022-01-20 14:15:00,115.25,115.37,115.17,115.31,7676.0,105.5689,105.6788,105.4956,105.6238,7676.0
2022-01-20 14:20:00,115.32,115.32,115.11,115.22,13790.0,105.633,105.633,105.4406,105.5414,13790.0
2022-01-20 14:25:00,115.19,115.26,114.99,115.03,7583.0,105.5139,105.578,105.3307,105.3674,7583.0
2022-01-20 14:30:00,115.01,115.04,114.89,115.01,10420.0,105.349,105.3765,105.2391,105.349,10420.0
2022-01-20 14:35:00,114.99,115.01,114.86,114.88,7567.0,105.3307,105.349,105.2116,105.23,7567.0
2022-01-20 14:40:00,114.88,114.96,114.82,114.86,9225.0,105.23,105.3032,105.175,105.2116,9225.0
2022-01-20 14:45:00,114.86,115.04,114.71,114.75,31647.0,105.2116,105.3765,105.0742,105.1109,31647.0
2022-01-20 14:50:00,114.73,114.81,114.46,114.67,29192.0,105.0926,105.1658,104.8452,105.0376,29192.0
2022-01-20 14:55:00,114.67,114.69,114.55,114.57,14055.0,105.0376,105.0559,104.9277,104.946,14055.0
2022-01-20 15:00:00,114.59,114.72,114.18,114.19,23029.0,104.9643,105.0834,104.5888,104.5979,23029.0
2022-01-20 15:05:00,114.21,114.23,113.83,113.92,31855.0,104.6162,104.6346,104.2682,104.3506,31855.0
2022-01-20 15:10:00,113.92,114.23,113.91,113.95,32683.0,104.3506,104.6346,104.3414,104.3781,32683.0
2022-01-20 15:15:00,113.98,114.33,113.97,114.28,26965.0,104.4056,104.7262,104.3964,104.6804,26965.0
2022-01-20 15:20:00,114.23,114.32,114.1,114.13,18428.0,104.6346,104.717,104.5155,104.543,18428.0
2022-01-20 15:25:00,114.14,114.26,114.0,114.11,21582.0,104.5521,104.662,104.4239,104.5246,21582.0
2022-01-20 15:30:00,114.12,114.12,113.94,114.01,28866.0,104.5338,104.5338,104.3689,104.433,28866.0
2022-01-20 15:35:00,113.99,113.99,113.51,113.7,48840.0,104.4147,104.4147,103.975,104.1491,48840.0
2022-01-20 15:40:00,113.7,113.77,113.47,113.52,41240.0,104.1491,104.2132,103.9384,103.9842,41240.0
2022-01-20 15:45:00,113.52,113.52,113.22,113.34,55756.0,103.9842,103.9842,103.7094,103.8193,55756.0
2022-01-20 15:50:00,113.36,113.61,113.24,113.35,69137.0,103.8376,104.0666,103.7277,103.8285,69137.0
2022-01-20 15:55:00,113.35,113.35,112.96,113.19,176645.0,103.8285,103.8285,103.4712,103.6819,176645.0
2022-01-21 09:30:00,113.74,114.37,113.06,113.9,169912.0,104.1857,104.7628,103.5628,104.3323,169912.0
2022-01-21 09:35:00,113.88,114.48,113.38,113.81,25537.0,104.314,104.8636,103.856,104.2498,25537.0
2022-01-21 09:40:00,113.73,113.82,112.93,113.02,17746.0,104.1766,104.259,103.4438,103.5262,17746.0
2022-01-21 09:45:00,113.07,114.07,112.91,113.65,26782.0,103.572,104.488,103.4254,104.1033,26782.0
2022-01-21 09:50:00,113.6,114.21,113.54,114.21,17489.0,104.0575,104.6162,104.0025,104.6162,17489.0
2022-01-21 09:55:00,114.1,114.48,113.98,114.29,27178.0,104.5155,104.8636,104.4056,104.6895,27178.0
2022-01-21 10:00:00,114.32,114.6,114.03,114.42,30394.0,104.717,104.9735,104.4514,104.8086,30394.0
2022-01-21 10:05:00,114.46,114.8,114.11,114.4,63843.0,104.8452,105.1567,104.5246,104.7903,63843.0
2022-01-21 10:10:00,114.37,114.58,114.23,114.42,44789.0,104.7628,104.9552,104.6346,104.8086,44789.0
2022-01-21 10:15:00,114.42,114.66,114.06,114.37,56090.0,104.8086,105.0284,104.4788,104.7628,56090.0
2022-01-21 10:20:00,114.38,114.4,113.82,114.3,34921.0,104.772,104.7903,104.259,104.6987,34921.0
2022-01-21 10:25:00,114.28,114.46,114.17,114.23,32147.0,104.6804,104.8452,104.5796,104.6346,32147.0
2022-01-21 10:30:00,114.24,114.63,114.15,114.32,23439.0,104.6437,105.001,104.5613,104.717,23439.0
2022-01-21 10:35:00,114.33,114.44,113.56,113.58,12766.0,104.7262,104.8269,104.0208,104.0392,12766.0
2022-01-21 10:40:00,113.67,113.77,113.37,113.61,17022.0,104.1216,104.2132,103.8468,104.0666,17022.0
2022-01-21 10:45:00,113.61,113.61,113.22,113.57,22268.0,104.0666,104.0666,103.7094,104.03,22268.0
2022-01-21 10:50:00,113.65,114.08,113.59,114.0,19441.0,104.1033,104.4972,104.0483,104.4239,19441.0
2022-01-21 10:55:00,113.95,114.29,113.88,114.18,21772.0,104.3781,104.6895,104.314,104.5888,21772.0
2022-01-21 11:00:00,114.22,114.44,113.6,113.7,41403.0,104.6254,104.8269,104.0575,104.1491,41403.0
2022-01-21 11:05:00,113.64,114.12,113.62,114.04,15754.0,104.0941,104.5338,104.0758,104.4605,15754.0
2022-01-21 11:10:00,114.01,114.08,113.63,113.73,19475.0,104.433,104.4972,104.085,104.1766,19475.0
2022-01-21 11:15:00,113.79,114.07,113.79,114.0,37482.0,104.2315,104.488,104.2315,104.4239,37482.0
2022-01-21 11:20:00,113.94,114.43,113.94,114.32,15569.0,104.3689,104.8178,104.3689,104.717,15569.0
2022-01-21 11:25:00,114.33,114.4,114.05,114.34,15427.0,104.7262,104.7903,104.4697,104.7353,15427.0
2022-01-21 11:30:00,114.34,114.34,114.02,114.25,10868.0,104.7353,104.7353,104.4422,104.6529,10868.0
2022-01-21 11:35:00,114.29,114.35,113.53,113.56,5340.0,104.6895,104.7445,103.9934,104.0208,5340.0
2022-01-21 11:40:00,113.52,113.53,113.37,113.45,6881.0,103.9842,103.9934,103.8468,103.9201,6881.0
2022-01-21 11:45:00,113.46,113.5,113.14,113.25,7988.0,103.9292,103.9659,103.6361,103.7369,7988.0
2022-01-21 11:50:00,113.21,113.3,113.0,113.08,7992.0,103.7002,103.7827,103.5079,103.5812,7992.0
2022-01-21 11:55:00,113.04,113.28,113.04,113.18,9927.0,103.5445,103.7644,103.5445,103.6728,9927.0
2022-01-21 12:00:00,113.14,113.19,112.91,113.15,37996.0,103.6361,103.6819,103.4254,103.6453,37996.0
2022-01-21 12:05:00,113.1,113.33,113.06,113.15,8699.0,103.5995,103.8102,103.5628,103.6453,8699.0
2022-01-21 12:10:00,113.13,113.14,112.95,113.09,7017.0,103.627,103.6361,103.4621,103.5903,7017.0
2022-01-21 12:15:00,113.1,113.2,112.98,113.03,8314.0,103.5995,103.6911,103.4896,103.5354,8314.0
2022-01-21 12:20:00,113.05,113.27,112.97,113.25,23776.0,103.5537,103.7552,103.4804,103.7369,23776.0
2022-01-21 12:25:00,113.28,113.47,113.28,113.44,8747.0,103.7644,103.9384,103.7644,103.9109,8747.0
2022-01-21 12:30:00,113.4,113.47,113.28,113.29,9487.0,103.8743,103.9384,103.7644,103.7735,9487.0
2022-01-21 12:35:00,113.37,113.46,112.91,113.22,19388.0,103.8468,103.9292,103.4254,103.7094,19388.0
2022-01-21 12:40:00,113.22,113.38,113.06,113.1,22842.0,103.7094,103.856,103.5628,103.5995,22842.0
2022-01-21 12:45:00,113.19,113.38,112.93,112.93,13119.0,103.6819,103.856,103.4438,103.4438,13119.0
2022-01-21 12:50:00,112.88,113.15,112.85,113.08,9774.0,103.398,103.6453,103.3705,103.5812,9774.0
2022-01-21 12:55:00,113.03,113.21,112.96,113.11,28221.0,103.5354,103.7002,103.4712,103.6086,28221.0
2022-01-21 13:00:00,113.1,113.19,112.81,112.83,12191.0,103.5995,103.6819,103.3338,103.3522,12191.0
2022-01-21 13:05:00,112.82,112.83,112.68,112.7,11864.0,103.343,103.3522,103.2148,103.2331,11864.0
2022-01-21 13:10:00,112.71,113.03,112.67,113.03,12292.0,103.2422,103.5354,103.2056,103.5354,12292.0
2022-01-21 13:15:00,112.98,112.98,112.42,112.45,11421.0,103.4896,103.4896,102.9766,103.0041,11421.0
2022-01-21 13:20:00,112.42,112.44,112.11,112.25,16428.0,102.9766,102.9949,102.6926,102.8209,16428.0
2022-01-21 13:25:00,112.21,112.41,112.12,112.29,14415.0,102.7842,102.9674,102.7018,102.8575,14415.0
2022-01-21 13:30:00,112.24,112.6,112.22,112.56,21233.0,102.8117,103.1415,102.7934,103.1048,21233.0
2022-01-21 13:35:00,112.54,112.79,112.46,112.73,31525.0,103.0865,103.3155,103.0132,103.2606,31525.0
2022-01-21 13:40:00,112.73,112.86,112.62,112.62,13551.0,103.2606,103.3796,103.1598,103.1598,13551.0
2022-01-21 13:45:00,112.62,112.74,112.51,112.7,17990.0,103.1598,103.2697,103.059,103.2331,17990.0
2022-01-21 13:50:00,112.73,112.92,112.64,112.65,18886.0,103.2606,103.4346,103.1781,103.1873,18886.0
2022-01-21 13:55:00,112.63,112.67,112.36,112.4,15419.0,103.169,103.2056,102.9216,102.9583,15419.0
2022-01-21 14:00:00,112.44,112.61,112.4,112.61,20131.0,102.9949,103.1506,102.9583,103.1506,20131.0
2022-01-21 14:05:00,112.63,112.82,112.55,112.6,17826.0,103.169,103.343,103.0957,103.1415,17826.0
2022-01-21 14:10:00,112.6,112.71,112.57,112.7,30959.0,103.1415,103.2422,103.114,103.2331,30959.0
2022-01-21 14:15:00,112.74,113.03,112.68,112.68,33019.0,103.2697,103.5354,103.2148,103.2148,33019.0
2022-01-21 14:20:00,112.69,112.91,112.66,112.9,22080.0,103.2239,103.4254,103.1964,103.4163,22080.0
2022-01-21 14:25:00,112.88,112.88,112.48,112.51,9729.0,103.398,103.398,103.0316,103.059,9729.0
2022-01-21 14:30:00,112.51,112.62,112.37,112.55,12395.0,103.059,103.1598,102.9308,103.0957,12395.0
2022-01-21 14:35:00,112.52,112.73,112.46,112.66,10032.0,103.0682,103.2606,103.0132,103.1964,10032.0
2022-01-21 14:40:00,112.65,112.72,112.4,112.45,9044.0,103.1873,103.2514,102.9583,103.0041,9044.0
2022-01-21 14:45:00,112.45,112.54,112.34,112.44,25964.0,103.0041,103.0865,102.9033,102.9949,25964.0
2022-01-21 14:50:00,112.46,112.46,112.18,112.3,9160.0,103.0132,103.0132,102.7568,102.8667,9160.0
2022-01-21 14:55:00,112.32,112.45,112.14,112.2,18783.0,102.885,103.0041,102.7201,102.7751,18783.0
2022-01-21 15:00:00,112.17,112.26,112.09,112.18,22449.0,102.7476,102.83,102.6743,102.7568,22449.0
2022-01-21 15:05:00,112.2,112.21,111.89,111.98,26313.0,102.7751,102.7842,102.4911,102.5736,26313.0
2022-01-21 15:10:00,111.97,112.1,111.84,111.96,25408.0,102.5644,102.6835,102.4453,102.5552,25408.0
2022-01-21 15:15:00,111.95,112.25,111.77,112.11,24582.0,102.5461,102.8209,102.3812,102.6926,24582.0
2022-01-21 15:20:00,112.1,112.11,111.75,111.96,34949.0,102.6835,102.6926,102.3629,102.5552,34949.0
2022-01-21 15:25:00,111.96,112.0,111.76,111.84,31086.0,102.5552,102.5919,102.372,102.4453,31086.0
2022-01-21 15:30:00,111.81,112.06,111.81,111.92,25251.0,102.4178,102.6468,102.4178,102.5186,25251.0
2022-01-21 15:35:00,111.92,112.19,111.88,112.19,21774.0,102.5186,102.7659,102.482,102.7659,21774.0
2022-01-21 15:40:00,112.16,112.47,112.14,112.25,38992.0,102.7384,103.0224,102.7201,102.8209,38992.0
2022-01-21 15:45:00,112.23,112.44,112.16,112.27,44714.0,102.8026,102.9949,102.7384,102.8392,44714.0
2022-01-21 15:50:00,112.24,112.27,111.73,111.79,72319.0,102.8117,102.8392,102.3446,102.3995,72319.0
2022-01-21 15:55:00,111.74,112.03,111.57,111.74,212826.0,102.3537,102.6194,102.198,102.3537,212826.0
2022-01-24 09:30:00,110.32,111.2,109.62,111.2,82362.0,101.053,101.8591,100.4118,101.8591,82362.0
2022-01-24 09:35:00,111.11,111.44,110.43,111.37,44841.0,101.7766,102.0789,101.1538,102.0148,44841.0
2022-01-24 09:40:00,111.28,111.33,110.23,110.38,21133.0,101.9324,101.9782,100.9706,101.108,21133.0
2022-01-24 09:45:00,110.39,110.76,109.77,110.47,35045.0,101.1171,101.456,100.5492,101.1904,35045.0
2022-01-24 09:50:00,110.53,110.72,110.14,110.37,31915.0,101.2454,101.4194,100.8881,101.0988,31915.0
2022-01-24 09:55:00,110.32,110.79,110.3,110.5,16736.0,101.053,101.4835,101.0347,101.2179,16736.0
2022-01-24 10:00:00,110.53,110.77,109.76,109.86,54981.0,101.2454,101.4652,100.54,100.6316,54981.0
2022-01-24 10:05:00,109.94,110.07,109.56,109.6,32567.0,100.7049,100.824,100.3568,100.3935,32567.0
2022-01-24 10:10:00,109.54,109.89,109.38,109.74,43242.0,100.3385,100.6591,100.192,100.5217,43242.0
2022-01-24 10:15:00,109.75,109.75,109.37,109.48,18753.0,100.5309,100.5309,100.1828,100.2836,18753.0
2022-01-24 10:20:00,109.47,110.01,109.35,110.01,16346.0,100.2744,100.769,100.1645,100.769,16346.0
2022-01-24 10:25:00,110.1,110.34,109.86,110.15,66354.0,100.8515,101.0713,100.6316,100.8973,66354.0
2022-01-24 10:30:00,110.09,110.6,110.09,110.45,48705.0,100.8423,101.3095,100.8423,101.1721,48705.0
2022-01-24 10:35:00,110.37,110.71,110.25,110.59,42657.0,101.0988,101.4102,100.9889,101.3003,42657.0
2022-01-24 10:40:00,110.5,110.61,110.32,110.47,53960.0,101.2179,101.3186,101.053,101.1904,53960.0
2022-01-24 10:45:00,110.45,110.58,109.88,110.11,34159.0,101.1721,101.2912,100.65,100.8606,34159.0
2022-01-24 10:50:00,110.13,110.62,110.03,110.62,25183.0,100.879,101.3278,100.7874,101.3278,25183.0
2022-01-24 10:55:00,110.55,110.58,110.04,110.07,21657.0,101.2637,101.2912,100.7965,100.824,21657.0
2022-01-24 11:00:00,110.08,110.08,109.71,109.73,20884.0,100.8332,100.8332,100.4942,100.5126,20884.0
2022-01-24 11:05:00,109.7,109.74,109.39,109.55,26899.0,100.4851,100.5217,100.2011,100.3477,26899.0
2022-01-24 11:10:00,109.58,109.67,109.24,109.42,32189.0,100.3752,100.4576,100.0637,100.2286,32189.0
2022-01-24 11:15:00,109.49,109.54,109.15,109.21,22641.0,100.2927,100.3385,99.9813,100.0362,22641.0
2022-01-24 11:20:00,109.19,109.37,108.96,109.06,26665.0,100.0179,100.1828,99.8072,99.8988,26665.0
2022-01-24 11:25:00,109.03,109.1,108.78,108.94,80906.0,99.8714,99.9355,99.6424,99.7889,80906.0
2022-01-24 11:30:00,109.0,109.27,108.86,109.13,25562.0,99.8439,100.0912,99.7156,99.963,25562.0
2022-01-24 11:35:00,109.17,109.25,108.7,108.86,28130.0,99.9996,100.0729,99.5691,99.7156,28130.0
2022-01-24 11:40:00,108.87,108.92,108.65,108.84,37065.0,99.7248,99.7706,99.5233,99.6973,37065.0
2022-01-24 11:45:00,108.85,108.94,108.15,108.15,24911.0,99.7065,99.7889,99.0653,99.0653,24911.0
2022-01-24 11:50:00,108.13,108.7,108.13,108.58,38549.0,99.047,99.5691,99.047,99.4592,38549.0
2022-01-24 11:55:00,108.61,108.73,108.26,108.42,29263.0,99.4866,99.5966,99.166,99.3126,29263.0
2022-01-24 12:00:00,108.4,108.46,107.88,107.96,46810.0,99.2943,99.3492,98.818,98.8912,46810.0
2022-01-24 12:05:00,107.95,108.23,107.64,107.68,33312.0,98.8821,99.1386,98.5981,98.6348,33312.0
2022-01-24 12:10:00,107.66,107.94,107.63,107.83,29196.0,98.6164,98.8729,98.589,98.7722,29196.0
2022-01-24 12:15:00,107.85,108.01,107.6,107.94,37222.0,98.7905,98.937,98.5615,98.8729,37222.0
2022-01-24 12:20:00,107.89,108.17,107.61,107.75,20947.0,98.8271,99.0836,98.5706,98.6989,20947.0
2022-01-24 12:25:00,107.71,108.24,107.53,108.21,26840.0,98.6622,99.1477,98.4974,99.1202,26840.0
2022-01-24 12:30:00,108.21,108.56,108.08,108.56,48742.0,99.1202,99.4408,99.0012,99.4408,48742.0
2022-01-24 12:35:00,108.57,108.57,107.91,108.24,56396.0,99.45,99.45,98.8454,99.1477,56396.0
2022-01-24 12:40:00,108.24,108.74,108.15,108.48,24025.0,99.1477,99.6057,99.0653,99.3676,24025.0
2022-01-24 12:45:00,108.49,108.64,108.41,108.61,16871.0,99.3767,99.5141,99.3034,99.4866,16871.0
2022-01-24 12:50:00,108.53,108.92,108.32,108.78,18335.0,99.4134,99.7706,99.221,99.6424,18335.0
2022-01-24 12:55:00,108.75,108.93,108.53,108.65,37162.0,99.6149,99.7798,99.4134,99.5233,37162.0
2022-01-24 13:00:00,108.65,108.96,108.55,108.96,45084.0,99.5233,99.8072,99.4317,99.8072,45084.0
2022-01-24 13:05:00,108.93,109.33,108.83,109.26,24517.0,99.7798,100.1462,99.6882,100.082,24517.0
2022-01-24 13:10:00,109.23,109.56,109.2,109.51,19337.0,100.0546,100.3568,100.0271,100.311,19337.0
2022-01-24 13:15:00,109.53,109.81,109.36,109.76,22239.0,100.3294,100.5858,100.1736,100.54,22239.0
2022-01-24 13:20:00,109.76,109.87,108.85,108.85,36079.0,100.54,100.6408,99.7065,99.7065,36079.0
2022-01-24 13:25:00,108.94,109.0,108.73,108.83,36721.0,99.7889,99.8439,99.5966,99.6882,36721.0
2022-01-24 13:30:00,108.82,109.21,108.76,109.13,26012.0,99.679,100.0362,99.624,99.963,26012.0
2022-01-24 13:35:00,109.11,109.18,108.72,109.18,25629.0,99.9446,100.0088,99.5874,100.0088,25629.0
2022-01-24 13:40:00,109.15,109.24,108.95,109.08,22785.0,99.9813,100.0637,99.7981,99.9172,22785.0
2022-01-24 13:45:00,109.08,109.58,109.03,109.54,23668.0,99.9172,100.3752,99.8714,100.3385,23668.0
2022-01-24 13:50:00,109.62,109.85,109.54,109.7,20391.0,100.4118,100.6225,100.3385,100.4851,20391.0
2022-01-24 13:55:00,109.71,110.01,109.65,109.99,21177.0,100.4942,100.769,100.4393,100.7507,21177.0
2022-01-24 14:00:00,109.95,110.62,109.95,110.04,21310.0,100.7141,101.3278,100.7141,100.7965,21310.0
2022-01-24 14:05:00,110.05,110.51,110.04,110.44,17812.0,100.8057,101.227,100.7965,101.1629,17812.0
2022-01-24 14:10:00,110.52,110.58,109.87,109.97,24098.0,101.2362,101.2912,100.6408,100.7324,24098.0
2022-01-24 14:15:00,110.02,110.07,109.7,109.78,26002.0,100.7782,100.824,100.4851,100.5584,26002.0
2022-01-24 14:20:00,109.84,110.08,109.46,109.56,20139.0,100.6133,100.8332,100.2652,100.3568,20139.0
2022-01-24 14:25:00,109.51,109.73,109.3,109.48,31593.0,100.311,100.5126,100.1187,100.2836,31593.0
2022-01-24 14:30:00,109.51,109.75,109.19,109.2,18716.0,100.311,100.5309,100.0179,100.0271,18716.0
2022-01-24 14:35:00,109.25,109.29,108.87,109.06,24399.0,100.0729,100.1095,99.7248,99.8988,24399.0
2022-01-24 14:40:00,109.1,109.34,108.98,109.01,37057.0,99.9355,100.1553,99.8256,99.853,37057.0
2022-01-24 14:45:00,109.01,109.23,108.68,109.23,22530.0,99.853,100.0546,99.5508,100.0546,22530.0
2022-01-24 14:50:00,109.2,109.45,109.01,109.38,22386.0,100.0271,100.2561,99.853,100.192,22386.0
2022-01-24 14:55:00,109.41,109.77,109.22,109.75,20696.0,100.2194,100.5492,100.0454,100.5309,20696.0
2022-01-24 15:00:00,109.75,110.08,109.68,109.87,18321.0,100.5309,100.8332,100.4668,100.6408,18321.0
2022-01-24 15:05:00,109.83,109.86,109.58,109.7,37639.0,100.6042,100.6316,100.3752,100.4851,37639.0
2022-01-24 15:10:00,109.69,110.02,109.67,110.0,42365.0,100.4759,100.7782,100.4576,100.7599,42365.0
2022-01-24 15:15:00,110.0,110.27,109.76,109.83,73696.0,100.7599,101.0072,100.54,100.6042,73696.0
2022-01-24 15:20:00,109.88,110.43,109.88,110.22,33907.0,100.65,101.1538,100.65,100.9614,33907.0
2022-01-24 15:25:00,110.25,110.35,109.94,110.18,25851.0,100.9889,101.0805,100.7049,100.9248,25851.0
2022-01-24 15:30:00,110.15,111.29,110.07,110.97,73098.0,100.8973,101.9415,100.824,101.6484,73098.0
2022-01-24 15:35:00,110.97,111.06,110.76,111.0,48376.0,101.6484,101.7308,101.456,101.6759,48376.0
2022-01-24 15:40:00,111.0,111.04,110.48,110.56,41869.0,101.6759,101.7125,101.1996,101.2728,41869.0
2022-01-24 15:45:00,110.6,111.39,110.58,110.97,92381.0,101.3095,102.0331,101.2912,101.6484,92381.0
2022-01-24 15:50:00,110.97,111.59,110.97,111.27,127144.0,101.6484,102.2163,101.6484,101.9232,127144.0
2022-01-24 15:55:00,111.3,111.88,111.13,111.79,303548.0,101.9507,102.482,101.795,102.3995,303548.0
2022-01-25 09:30:00,109.62,110.87,109.62,110.41,70784.0,100.4118,101.5568,100.4118,101.1354,70784.0
2022-01-25 09:35:00,110.44,110.54,109.65,110.31,48747.0,101.1629,101.2545,100.4393,101.0438,48747.0
2022-01-25 09:40:00,110.15,110.31,109.05,109.15,31200.0,100.8973,101.0438,99.8897,99.9813,31200.0
2022-01-25 09:45:00,109.2,109.3,108.17,108.24,29688.0,100.0271,100.1187,99.0836,99.1477,29688.0
2022-01-25 09:50:00,108.26,108.62,107.48,107.48,52243.0,99.166,99.4958,98.4516,98.4516,52243.0
2022-01-25 09:55:00,107.53,107.81,107.29,107.5,24206.0,98.4974,98.7538,98.2775,98.4699,24206.0
2022-01-25 10:00:00,107.54,107.65,106.81,107.04,26173.0,98.5065,98.6073,97.8378,98.0485,26173.0
2022-01-25 10:05:00,107.16,107.56,106.92,107.56,28755.0,98.1584,98.5248,97.9386,98.5248,28755.0
2022-01-25 10:10:00,107.45,108.55,107.36,108.55,48550.0,98.4241,99.4317,98.3416,99.4317,48550.0
2022-01-25 10:15:00,108.49,109.01,108.44,108.82,25106.0,99.3767,99.853,99.3309,99.679,25106.0
2022-01-25 10:20:00,108.75,108.83,108.5,108.7,22946.0,99.6149,99.6882,99.3859,99.5691,22946.0
2022-01-25 10:25:00,108.72,109.26,108.66,109.03,14664.0,99.5874,100.082,99.5324,99.8714,14664.0
2022-01-25 10:30:00,109.1,109.26,108.88,109.01,17446.0,99.9355,100.082,99.734,99.853,17446.0
2022-01-25 10:35:00,108.97,109.11,108.37,108.7,19287.0,99.8164,99.9446,99.2668,99.5691,19287.0
2022-01-25 10:40:00,108.7,109.27,108.63,109.27,19260.0,99.5691,100.0912,99.505,100.0912,19260.0
2022-01-25 10:45:00,109.26,109.34,109.0,109.15,20934.0,100.082,100.1553,99.8439,99.9813,20934.0
2022-01-25 10:50:00,109.02,109.3,108.92,108.97,21565.0,99.8622,100.1187,99.7706,99.8164,21565.0
2022-01-25 10:55:00,108.99,109.12,108.75,108.76,19388.0,99.8347,99.9538,99.6149,99.624,19388.0
2022-01-25 11:00:00,108.81,109.02,108.77,109.02,14378.0,99.6698,99.8622,99.6332,99.8622,14378.0
2022-01-25 11:05:00,108.98,109.25,108.67,108.95,12394.0,99.8256,100.0729,99.5416,99.7981,12394.0
2022-01-25 11:10:00,109.02,109.18,108.67,108.87,13269.0,99.8622,100.0088,99.5416,99.7248,13269.0
2022-01-25 11:15:00,108.79,109.43,108.79,109.39,17856.0,99.6515,100.2378,99.6515,100.2011,17856.0
2022-01-25 11:20:00,109.4,109.77,109.35,109.73,13286.0,100.2103,100.5492,100.1645,100.5126,13286.0
2022-01-25 11:25:00,109.76,109.89,109.58,109.75,19460.0,100.54,100.6591,100.3752,100.5309,19460.0
2022-01-25 11:30:00,109.67,109.67,109.31,109.39,17335.0,100.4576,100.4576,100.1278,100.2011,17335.0
2022-01-25 11:35:00,109.34,109.48,108.89,108.97,17234.0,100.1553,100.2836,99.7431,99.8164,17234.0
2022-01-25 11:40:00,109.03,109.25,108.96,109.16,15335.0,99.8714,100.0729,99.8072,99.9904,15335.0
2022-01-25 11:45:00,109.11,109.32,109.01,109.17,13384.0,99.9446,100.137,99.853,99.9996,13384.0
2022-01-25 11:50:00,109.11,109.35,109.02,109.32,8734.0,99.9446,100.1645,99.8622,100.137,8734.0
2022-01-25 11:55:00,109.33,109.39,108.7,108.75,73867.0,100.1462,100.2011,99.5691,99.6149,73867.0
2022-01-25 12:00:00,108.71,109.11,108.62,109.11,24564.0,99.5782,99.9446,99.4958,99.9446,24564.0
2022-01-25 12:05:00,109.22,109.39,109.12,109.34,16254.0,100.0454,100.2011,99.9538,100.1553,16254.0
2022-01-25 12:10:00,109.28,109.52,109.04,109.48,17465.0,100.1004,100.3202,99.8805,100.2836,17465.0
2022-01-25 12:15:00,109.51,109.6,109.09,109.38,15040.0,100.311,100.3935,99.9263,100.192,15040.0
2022-01-25 12:20:00,109.48,109.86,109.48,109.86,8110.0,100.2836,100.6316,100.2836,100.6316,8110.0
2022-01-25 12:25:00,109.86,109.94,109.66,109.8,12019.0,100.6316,100.7049,100.4484,100.5767,12019.0
2022-01-25 12:30:00,109.83,109.83,109.46,109.68,12761.0,100.6042,100.6042,100.2652,100.4668,12761.0
2022-01-25 12:35:00,109.69,109.89,109.66,109.83,14116.0,100.4759,100.6591,100.4484,100.6042,14116.0
2022-01-25 12:40:00,109.83,109.91,109.62,109.84,26593.0,100.6042,100.6774,100.4118,100.6133,26593.0
2022-01-25 12:45:00,109.9,109.9,109.62,109.63,7788.0,100.6683,100.6683,100.4118,100.421,7788.0
2022-01-25 12:50:00,109.65,109.78,109.58,109.71,9598.0,100.4393,100.5584,100.3752,100.4942,9598.0
2022-01-25 12:55:00,109.72,109.74,109.48,109.74,12500.0,100.5034,100.5217,100.2836,100.5217,12500.0
2022-01-25 13:00:00,109.65,109.67,109.44,109.66,15304.0,100.4393,100.4576,100.2469,100.4484,15304.0
2022-01-25 13:05:00,109.64,109.78,109.53,109.67,12130.0,100.4301,100.5584,100.3294,100.4576,12130.0
2022-01-25 13:10:00,109.67,109.89,109.67,109.87,18989.0,100.4576,100.6591,100.4576,100.6408,18989.0
2022-01-25 13:15:00,109.8,110.23,109.75,110.21,14398.0,100.5767,100.9706,100.5309,100.9522,14398.0
2022-01-25 13:20:00,110.18,110.35,110.03,110.26,19192.0,100.9248,101.0805,100.7874,100.998,19192.0
2022-01-25 13:25:00,110.19,110.73,110.09,110.71,43260.0,100.9339,101.4286,100.8423,101.4102,43260.0
2022-01-25 13:30:00,110.66,110.75,110.43,110.75,50857.0,101.3644,101.4469,101.1538,101.4469,50857.0
2022-01-25 13:35:00,110.78,110.8,110.6,110.77,30116.0,101.4744,101.4927,101.3095,101.4652,30116.0
2022-01-25 13:40:00,110.77,110.82,110.5,110.58,28097.0,101.4652,101.511,101.2179,101.2912,28097.0
2022-01-25 13:45:00,110.6,110.77,110.51,110.77,9800.0,101.3095,101.4652,101.227,101.4652,9800.0
2022-01-25 13:50:00,110.81,110.98,110.75,110.96,8570.0,101.5018,101.6576,101.4469,101.6392,8570.0
2022-01-25 13:55:00,110.94,111.06,110.85,111.03,13433.0,101.6209,101.7308,101.5385,101.7034,13433.0
2022-01-25 14:00:00,111.05,111.18,110.88,110.94,15459.0,101.7217,101.8408,101.566,101.6209,15459.0
2022-01-25 14:05:00,110.86,110.97,110.71,110.79,12430.0,101.5476,101.6484,101.4102,101.4835,12430.0
2022-01-25 14:10:00,110.81,111.2,110.79,111.17,11739.0,101.5018,101.8591,101.4835,101.8316,11739.0
2022-01-25 14:15:00,111.21,111.25,111.0,111.18,19194.0,101.8682,101.9049,101.6759,101.8408,19194.0
2022-01-25 14:20:00,111.22,111.34,111.13,111.17,23520.0,101.8774,101.9873,101.795,101.8316,23520.0
2022-01-25 14:25:00,111.17,111.21,111.03,111.18,21240.0,101.8316,101.8682,101.7034,101.8408,21240.0
2022-01-25 14:30:00,111.19,111.27,110.97,111.02,24936.0,101.8499,101.9232,101.6484,101.6942,24936.0
2022-01-25 14:35:00,111.05,111.27,111.02,111.23,22847.0,101.7217,101.9232,101.6942,101.8866,22847.0
2022-01-25 14:40:00,111.23,111.55,111.22,111.52,14864.0,101.8866,102.1797,101.8774,102.1522,14864.0
2022-01-25 14:45:00,111.49,111.62,111.41,111.42,25138.0,102.1247,102.2438,102.0514,102.0606,25138.0
2022-01-25 14:50:00,111.45,111.51,111.33,111.45,23062.0,102.0881,102.143,101.9782,102.0881,23062.0
2022-01-25 14:55:00,111.42,111.68,111.37,111.63,33474.0,102.0606,102.2988,102.0148,102.253,33474.0
2022-01-25 15:00:00,111.64,111.68,111.31,111.49,29565.0,102.2621,102.2988,101.9598,102.1247,29565.0
2022-01-25 15:05:00,111.46,111.46,111.18,111.21,27173.0,102.0972,102.0972,101.8408,101.8682,27173.0
2022-01-25 15:10:00,111.2,111.2,110.95,110.97,23262.0,101.8591,101.8591,101.6301,101.6484,23262.0
2022-01-25 15:15:00,111.01,111.37,111.01,111.37,41751.0,101.685,102.0148,101.685,102.0148,41751.0
2022-01-25 15:20:00,111.36,111.37,110.83,110.87,43674.0,102.0056,102.0148,101.5202,101.5568,43674.0
2022-01-25 15:25:00,110.84,110.84,110.39,110.51,27440.0,101.5293,101.5293,101.1171,101.227,27440.0
2022-01-25 15:30:00,110.47,110.58,110.26,110.44,27697.0,101.1904,101.2912,100.998,101.1629,27697.0
2022-01-25 15:35:00,110.42,110.75,110.28,110.66,48354.0,101.1446,101.4469,101.0164,101.3644,48354.0
2022-01-25 15:40:00,110.68,110.85,110.54,110.65,44246.0,101.3828,101.5385,101.2545,101.3553,44246.0
2022-01-25 15:45:00,110.65,110.82,110.46,110.53,55571.0,101.3553,101.511,101.1812,101.2454,55571.0
2022-01-25 15:50:00,110.56,110.62,110.03,110.07,87202.0,101.2728,101.3278,100.7874,100.824,87202.0
2022-01-25 15:55:00,110.05,110.38,110.04,110.23,244112.0,100.8057,101.108,100.7965,100.9706,244112.0
2022-01-26 09:30:00,112.03,112.15,111.2,111.97,41447.0,102.6194,102.7293,101.8591,102.5644,41447.0
2022-01-26 09:35:00,111.96,112.59,111.83,111.98,15774.0,102.5552,103.1323,102.4362,102.5736,15774.0
2022-01-26 09:40:00,112.03,112.24,111.51,112.12,20319.0,102.6194,102.8117,102.143,102.7018,20319.0
2022-01-26 09:45:00,112.05,112.16,111.69,111.73,63902.0,102.6377,102.7384,102.3079,102.3446,63902.0
2022-01-26 09:50:00,111.7,112.34,111.58,111.95,176509.0,102.3171,102.9033,102.2072,102.5461,176509.0
2022-01-26 09:55:00,111.92,112.12,111.7,111.94,56545.0,102.5186,102.7018,102.3171,102.5369,56545.0
2022-01-26 10:00:00,111.94,112.09,111.71,112.0,38952.0,102.5369,102.6743,102.3262,102.5919,38952.0
2022-01-26 10:05:00,112.03,112.38,111.96,112.03,86292.0,102.6194,102.94,102.5552,102.6194,86292.0
2022-01-26 10:10:00,111.91,112.0,111.64,111.75,25471.0,102.5094,102.5919,102.2621,102.3629,25471.0
2022-01-26 10:15:00,111.73,112.02,111.45,111.95,24023.0,102.3446,102.6102,102.0881,102.5461,24023.0
2022-01-26 10:20:00,111.92,111.93,111.47,111.47,37395.0,102.5186,102.5278,102.1064,102.1064,37395.0
2022-01-26 10:25:00,111.45,111.48,110.99,111.3,34725.0,102.0881,102.1156,101.6667,101.9507,34725.0
2022-01-26 10:30:00,111.3,111.3,110.81,110.96,42286.0,101.9507,101.9507,101.5018,101.6392,42286.0
2022-01-26 10:35:00,110.94,110.98,110.51,110.56,84842.0,101.6209,101.6576,101.227,101.2728,84842.0
2022-01-26 10:40:00,110.56,110.74,110.45,110.5,20893.0,101.2728,101.4377,101.1721,101.2179,20893.0
2022-01-26 10:45:00,110.47,110.56,110.26,110.52,19524.0,101.1904,101.2728,100.998,101.2362,19524.0
2022-01-26 10:50:00,110.53,110.65,110.4,110.57,22906.0,101.2454,101.3553,101.1263,101.282,22906.0
2022-01-26 10:55:00,110.57,111.16,110.47,111.14,31743.0,101.282,101.8224,101.1904,101.8041,31743.0
2022-01-26 11:00:00,111.11,111.25,110.93,111.09,19514.0,101.7766,101.9049,101.6118,101.7583,19514.0
2022-01-26 11:05:00,111.06,111.51,111.05,111.43,16867.0,101.7308,102.143,101.7217,102.0698,16867.0
2022-01-26 11:10:00,111.4,111.76,111.37,111.76,12551.0,102.0423,102.372,102.0148,102.372,12551.0
2022-01-26 11:15:00,111.84,111.91,111.43,111.43,53982.0,102.4453,102.5094,102.0698,102.0698,53982.0
2022-01-26 11:20:00,111.39,111.71,111.39,111.57,15253.0,102.0331,102.3262,102.0331,102.198,15253.0
2022-01-26 11:25:00,111.55,111.77,111.54,111.73,10851.0,102.1797,102.3812,102.1705,102.3446,10851.0
2022-01-26 11:30:00,111.71,111.8,111.35,111.43,17264.0,102.3262,102.4087,101.9965,102.0698,17264.0
2022-01-26 11:35:00,111.43,111.48,111.23,111.47,13929.0,102.0698,102.1156,101.8866,102.1064,13929.0
2022-01-26 11:40:00,111.48,111.7,111.41,111.42,14554.0,102.1156,102.3171,102.0514,102.0606,14554.0
2022-01-26 11:45:00,111.42,111.56,111.22,111.26,11438.0,102.0606,102.1888,101.8774,101.914,11438.0
2022-01-26 11:50:00,111.25,111.27,110.97,111.22,11314.0,101.9049,101.9232,101.6484,101.8774,11314.0
2022-01-26 11:55:00,111.23,111.3,111.07,111.17,15176.0,101.8866,101.9507,101.74,101.8316,15176.0
2022-01-26 12:00:00,111.21,111.36,111.14,111.14,16958.0,101.8682,102.0056,101.8041,101.8041,16958.0
2022-01-26 12:05:00,111.12,111.21,111.0,111.09,32469.0,101.7858,101.8682,101.6759,101.7583,32469.0
2022-01-26 12:10:00,111.0,111.38,111.0,111.16,32865.0,101.6759,102.024,101.6759,101.8224,32865.0
2022-01-26 12:15:00,111.13,111.21,110.94,110.95,59289.0,101.795,101.8682,101.6209,101.6301,59289.0
2022-01-26 12:20:00,110.98,111.09,110.81,110.88,38494.0,101.6576,101.7583,101.5018,101.566,38494.0
2022-01-26 12:25:00,110.89,110.95,110.82,110.82,28461.0,101.5751,101.6301,101.511,101.511,28461.0
2022-01-26 12:30:00,110.84,111.03,110.67,111.03,63107.0,101.5293,101.7034,101.3736,101.7034,63107.0
2022-01-26 12:35:00,111.06,111.15,110.98,111.01,27379.0,101.7308,101.8133,101.6576,101.685,27379.0
2022-01-26 12:40:00,111.06,111.32,111.04,111.11,28331.0,101.7308,101.969,101.7125,101.7766,28331.0
2022-01-26 12:45:00,111.09,111.22,110.97,111.11,48385.0,101.7583,101.8774,101.6484,101.7766,48385.0
2022-01-26 12:50:00,111.13,111.42,111.03,111.38,44321.0,101.795,102.0606,101.7034,102.024,44321.0
2022-01-26 12:55:00,111.37,111.45,111.19,111.32,106544.0,102.0148,102.0881,101.8499,101.969,106544.0
2022-01-26 13:00:00,111.35,111.38,110.96,111.14,43838.0,101.9965,102.024,101.6392,101.8041,43838.0
2022-01-26 13:05:00,111.14,111.42,111.12,111.28,17099.0,101.8041,102.0606,101.7858,101.9324,17099.0
2022-01-26 13:10:00,111.24,111.36,111.18,111.36,16456.0,101.8957,102.0056,101.8408,102.0056,16456.0
2022-01-26 13:15:00,111.35,111.45,111.17,111.34,29733.0,101.9965,102.0881,101.8316,101.9873,29733.0
2022-01-26 13:20:00,111.3,111.3,111.07,111.12,19428.0,101.9507,101.9507,101.74,101.7858,19428.0
2022-01-26 13:25:00,111.11,111.24,111.07,111.12,11077.0,101.7766,101.8957,101.74,101.7858,11077.0
2022-01-26 13:30:00,111.07,111.26,111.07,111.23,17597.0,101.74,101.914,101.74,101.8866,17597.0
2022-01-26 13:35:00,111.24,111.25,110.93,110.99,44361.0,101.8957,101.9049,101.6118,101.6667,44361.0
2022-01-26 13:40:00,111.0,111.12,110.96,111.04,17776.0,101.6759,101.7858,101.6392,101.7125,17776.0
2022-01-26 13:45:00,111.04,111.04,110.88,111.02,16009.0,101.7125,101.7125,101.566,101.6942,16009.0
2022-01-26 13:50:00,110.99,111.06,110.82,110.94,8528.0,101.6667,101.7308,101.511,101.6209,8528.0
2022-01-26 13:55:00,110.96,111.06,110.86,110.9,11861.0,101.6392,101.7308,101.5476,101.5843,11861.0
2022-01-26 14:00:00,110.9,111.89,110.89,111.35,37627.0,101.5843,102.4911,101.5751,101.9965,37627.0
2022-01-26 14:05:00,111.31,111.53,111.12,111.12,22196.0,101.9598,102.1614,101.7858,101.7858,22196.0
2022-01-26 14:10:00,111.15,111.2,110.27,110.4,30468.0,101.8133,101.8591,101.0072,101.1263,30468.0
2022-01-26 14:15:00,110.42,110.63,110.23,110.62,22568.0,101.1446,101.337,100.9706,101.3278,22568.0
2022-01-26 14:20:00,110.57,110.73,110.39,110.62,38051.0,101.282,101.4286,101.1171,101.3278,38051.0
2022-01-26 14:25:00,110.6,111.1,110.59,110.98,58767.0,101.3095,101.7675,101.3003,101.6576,58767.0
2022-01-26 14:30:00,110.91,110.98,110.19,110.47,33159.0,101.5934,101.6576,100.9339,101.1904,33159.0
2022-01-26 14:35:00,110.46,111.15,110.16,110.98,70679.0,101.1812,101.8133,100.9064,101.6576,70679.0
2022-01-26 14:40:00,110.99,111.04,110.22,110.22,49665.0,101.6667,101.7125,100.9614,100.9614,49665.0
2022-01-26 14:45:00,110.17,110.22,109.45,109.64,41632.0,100.9156,100.9614,100.2561,100.4301,41632.0
2022-01-26 14:50:00,109.55,110.12,109.55,109.97,67190.0,100.3477,100.8698,100.3477,100.7324,67190.0
2022-01-26 14:55:00,109.91,109.93,109.61,109.93,45535.0,100.6774,100.6958,100.4026,100.6958,45535.0
2022-01-26 15:00:00,109.86,109.86,108.73,108.84,40441.0,100.6316,100.6316,99.5966,99.6973,40441.0
2022-01-26 15:05:00,108.84,108.85,108.21,108.21,36716.0,99.6973,99.7065,99.1202,99.1202,36716.0
2022-01-26 15:10:00,108.24,108.88,108.2,108.45,53859.0,99.1477,99.734,99.1111,99.3401,53859.0
2022-01-26 15:15:00,108.48,108.73,108.38,108.41,55222.0,99.3676,99.5966,99.276,99.3034,55222.0
2022-01-26 15:20:00,108.42,108.45,107.96,108.3,52160.0,99.3126,99.3401,98.8912,99.2027,52160.0
2022-01-26 15:25:00,108.31,108.98,108.1,108.98,49910.0,99.2118,99.8256,99.0195,99.8256,49910.0
2022-01-26 15:30:00,108.96,109.18,108.76,108.8,59588.0,99.8072,100.0088,99.624,99.6607,59588.0
2022-01-26 15:35:00,108.83,109.0,108.65,108.85,91106.0,99.6882,99.8439,99.5233,99.7065,91106.0
2022-01-26 15:40:00,108.85,109.18,108.6,108.67,73044.0,99.7065,100.0088,99.4775,99.5416,73044.0
2022-01-26 15:45:00,108.64,109.26,108.49,108.73,88868.0,99.5141,100.082,99.3767,99.5966,88868.0
2022-01-26 15:50:00,108.77,109.01,108.65,108.94,151052.0,99.6332,99.853,99.5233,99.7889,151052.0
2022-01-26 15:55:00,108.95,109.22,108.77,108.99,220491.0,99.7981,100.0454,99.6332,99.8347,220491.0
2022-01-27 09:30:00,109.94,110.44,108.87,109.06,102366.0,100.7049,101.1629,99.7248,99.8988,102366.0
2022-01-27 09:35:00,108.95,109.08,108.35,108.36,68089.0,99.7981,99.9172,99.2485,99.2576,68089.0
2022-01-27 09:40:00,108.36,109.46,108.33,109.22,69147.0,99.2576,100.2652,99.2302,100.0454,69147.0
2022-01-27 09:45:00,109.13,110.05,108.98,109.84,130069.0,99.963,100.8057,99.8256,100.6133,130069.0
2022-01-27 09:50:00,109.76,110.27,109.65,110.11,38733.0,100.54,101.0072,100.4393,100.8606,38733.0
2022-01-27 09:55:00,110.1,110.18,109.37,110.18,22236.0,100.8515,100.9248,100.1828,100.9248,22236.0
2022-01-27 10:00:00,110.07,110.83,109.54,110.72,38852.0,100.824,101.5202,100.3385,101.4194,38852.0
2022-01-27 10:05:00,110.74,110.9,110.48,110.69,30308.0,101.4377,101.5843,101.1996,101.3919,30308.0
2022-01-27 10:10:00,110.7,111.18,110.62,111.09,30171.0,101.4011,101.8408,101.3278,101.7583,30171.0
2022-01-27 10:15:00,111.19,111.21,110.82,110.97,46212.0,101.8499,101.8682,101.511,101.6484,46212.0
2022-01-27 10:20:00,111.05,111.05,110.22,110.3,30100.0,101.7217,101.7217,100.9614,101.0347,30100.0
2022-01-27 10:25:00,110.35,110.75,110.21,110.26,34766.0,101.0805,101.4469,100.9522,100.998,34766.0
2022-01-27 10:30:00,110.21,110.21,109.71,110.0,20167.0,100.9522,100.9522,100.4942,100.7599,20167.0
2022-01-27 10:35:00,109.96,109.96,109.31,109.31,217187.0,100.7232,100.7232,100.1278,100.1278,217187.0
2022-01-27 10:40:00,109.43,110.01,109.38,109.96,116891.0,100.2378,100.769,100.192,100.7232,116891.0
2022-01-27 10:45:00,109.97,110.26,109.91,110.19,66658.0,100.7324,100.998,100.6774,100.9339,66658.0
2022-01-27 10:50:00,110.25,110.54,109.96,110.16,178456.0,100.9889,101.2545,100.7232,100.9064,178456.0
2022-01-27 10:55:00,110.19,110.69,109.97,110.61,50093.0,100.9339,101.3919,100.7324,101.3186,50093.0
2022-01-27 11:00:00,110.6,110.77,110.56,110.63,63118.0,101.3095,101.4652,101.2728,101.337,63118.0
2022-01-27 11:05:00,110.65,110.76,110.5,110.55,74181.0,101.3553,101.456,101.2179,101.2637,74181.0
2022-01-27 11:10:00,110.57,110.84,110.44,110.75,55485.0,101.282,101.5293,101.1629,101.4469,55485.0
2022-01-27 11:15:00,110.76,110.76,110.3,110.68,21290.0,101.456,101.456,101.0347,101.3828,21290.0
2022-01-27 11:20:00,110.7,110.96,110.47,110.63,26961.0,101.4011,101.6392,101.1904,101.337,26961.0
2022-01-27 11:25:00,110.7,110.7,110.38,110.54,17609.0,101.4011,101.4011,101.108,101.2545,17609.0
2022-01-27 11:30:00,110.56,111.28,110.48,111.2,35169.0,101.2728,101.9324,101.1996,101.8591,35169.0
2022-01-27 11:35:00,111.2,111.26,110.89,110.89,27331.0,101.8591,101.914,101.5751,101.5751,27331.0
2022-01-27 11:40:00,110.86,111.0,110.66,110.82,20613.0,101.5476,101.6759,101.3644,101.511,20613.0
2022-01-27 11:45:00,110.94,111.01,110.75,110.81,71172.0,101.6209,101.685,101.4469,101.5018,71172.0
2022-01-27 11:50:00,110.77,111.32,110.77,111.18,23271.0,101.4652,101.969,101.4652,101.8408,23271.0
2022-01-27 11:55:00,111.17,111.33,111.11,111.17,28643.0,101.8316,101.9782,101.7766,101.8316,28643.0
2022-01-27 12:00:00,111.22,111.28,111.04,111.28,49481.0,101.8774,101.9324,101.7125,101.9324,49481.0
2022-01-27 12:05:00,111.28,111.39,110.93,111.03,23564.0,101.9324,102.0331,101.6118,101.7034,23564.0
2022-01-27 12:10:00,111.03,111.09,110.61,110.68,15771.0,101.7034,101.7583,101.3186,101.3828,15771.0
2022-01-27 12:15:00,110.64,110.76,110.24,110.3,15981.0,101.3461,101.456,100.9797,101.0347,15981.0
2022-01-27 12:20:00,110.3,110.39,110.2,110.24,15246.0,101.0347,101.1171,100.9431,100.9797,15246.0
2022-01-27 12:25:00,110.26,110.34,109.9,110.06,15704.0,100.998,101.0713,100.6683,100.8148,15704.0
2022-01-27 12:30:00,110.05,110.08,109.68,109.75,14126.0,100.8057,100.8332,100.4668,100.5309,14126.0
2022-01-27 12:35:00,109.72,109.81,109.43,109.49,27390.0,100.5034,100.5858,100.2378,100.2927,27390.0
2022-01-27 12:40:00,109.48,109.6,109.37,109.48,9935.0,100.2836,100.3935,100.1828,100.2836,9935.0
2022-01-27 12:45:00,109.44,109.44,109.14,109.2,37757.0,100.2469,100.2469,99.9721,100.0271,37757.0
2022-01-27 12:50:00,109.28,109.43,109.1,109.24,24270.0,100.1004,100.2378,99.9355,100.0637,24270.0
2022-01-27 12:55:00,109.22,109.34,109.0,109.05,23802.0,100.0454,100.1553,99.8439,99.8897,23802.0
2022-01-27 13:00:00,109.01,109.24,108.88,108.88,10651.0,99.853,100.0637,99.734,99.734,10651.0
2022-01-27 13:05:00,108.84,108.87,108.44,108.85,13211.0,99.6973,99.7248,99.3309,99.7065,13211.0
2022-01-27 13:10:00,108.8,109.11,108.62,109.11,20149.0,99.6607,99.9446,99.4958,99.9446,20149.0
2022-01-27 13:15:00,109.1,109.45,108.77,108.8,57897.0,99.9355,100.2561,99.6332,99.6607,57897.0
2022-01-27 13:20:00,108.82,108.91,108.6,108.61,13105.0,99.679,99.7614,99.4775,99.4866,13105.0
2022-01-27 13:25:00,108.59,108.78,108.58,108.64,16223.0,99.4683,99.6424,99.4592,99.5141,16223.0
2022-01-27 13:30:00,108.58,108.88,108.58,108.77,29200.0,99.4592,99.734,99.4592,99.6332,29200.0
2022-01-27 13:35:00,108.76,108.93,108.52,108.71,25131.0,99.624,99.7798,99.4042,99.5782,25131.0
2022-01-27 13:40:00,108.75,108.88,108.49,108.57,12249.0,99.6149,99.734,99.3767,99.45,12249.0
2022-01-27 13:45:00,108.6,108.82,108.46,108.76,29222.0,99.4775,99.679,99.3492,99.624,29222.0
2022-01-27 13:50:00,108.76,108.91,108.43,108.52,27886.0,99.624,99.7614,99.3218,99.4042,27886.0
2022-01-27 13:55:00,108.53,108.86,108.4,108.62,27134.0,99.4134,99.7156,99.2943,99.4958,27134.0
2022-01-27 14:00:00,108.62,109.14,108.61,109.07,27051.0,99.4958,99.9721,99.4866,99.908,27051.0
2022-01-27 14:05:00,109.01,109.15,108.75,108.91,23021.0,99.853,99.9813,99.6149,99.7614,23021.0
2022-01-27 14:10:00,108.97,109.09,108.82,108.82,22661.0,99.8164,99.9263,99.679,99.679,22661.0
2022-01-27 14:15:00,108.84,108.84,108.64,108.73,40703.0,99.6973,99.6973,99.5141,99.5966,40703.0
2022-01-27 14:20:00,108.7,108.91,108.57,108.6,36965.0,99.5691,99.7614,99.45,99.4775,36965.0
2022-01-27 14:25:00,108.63,108.88,108.55,108.7,20057.0,99.505,99.734,99.4317,99.5691,20057.0
2022-01-27 14:30:00,108.67,108.95,108.59,108.68,21660.0,99.5416,99.7981,99.4683,99.5508,21660.0
2022-01-27 14:35:00,108.67,109.03,108.66,108.88,20276.0,99.5416,99.8714,99.5324,99.734,20276.0
2022-01-27 14:40:00,108.86,109.24,108.85,109.16,19842.0,99.7156,100.0637,99.7065,99.9904,19842.0
2022-01-27 14:45:00,109.22,109.36,109.05,109.1,17283.0,100.0454,100.1736,99.8897,99.9355,17283.0
2022-01-27 14:50:00,109.15,109.21,108.78,108.87,21264.0,99.9813,100.0362,99.6424,99.7248,21264.0
2022-01-27 14:55:00,108.9,109.1,108.73,109.06,51378.0,99.7523,99.9355,99.5966,99.8988,51378.0
2022-01-27 15:00:00,109.08,109.56,109.05,109.5,33680.0,99.9172,100.3568,99.8897,100.3019,33680.0
2022-01-27 15:05:00,109.47,109.75,109.39,109.41,30765.0,100.2744,100.5309,100.2011,100.2194,30765.0
2022-01-27 15:10:00,109.38,109.41,108.9,108.95,22389.0,100.192,100.2194,99.7523,99.7981,22389.0
2022-01-27 15:15:00,108.93,109.23,108.75,109.17,35523.0,99.7798,100.0546,99.6149,99.9996,35523.0
2022-01-27 15:20:00,109.23,109.34,108.99,109.13,27028.0,100.0546,100.1553,99.8347,99.963,27028.0
2022-01-27 15:25:00,109.19,109.55,109.07,109.34,18958.0,100.0179,100.3477,99.908,100.1553,18958.0
2022-01-27 15:30:00,109.37,109.67,109.22,109.26,35384.0,100.1828,100.4576,100.0454,100.082,35384.0
2022-01-27 15:35:00,109.28,109.37,109.09,109.15,34648.0,100.1004,100.1828,99.9263,99.9813,34648.0
2022-01-27 15:40:00,109.09,109.66,109.09,109.55,45613.0,99.9263,100.4484,99.9263,100.3477,45613.0
2022-01-27 15:45:00,109.55,109.82,109.42,109.47,90781.0,100.3477,100.595,100.2286,100.2744,90781.0
2022-01-27 15:50:00,109.56,109.57,109.15,109.31,89905.0,100.3568,100.366,99.9813,100.1278,89905.0
2022-01-27 15:55:00,109.31,109.45,109.18,109.23,222877.0,100.1278,100.2561,100.0088,100.0546,222877.0
2022-01-28 09:30:00,110.27,111.36,109.37,111.17,53266.0,101.0072,102.0056,100.1828,101.8316,53266.0
2022-01-28 09:35:00,111.02,111.17,110.36,110.48,34821.0,101.6942,101.8316,101.0896,101.1996,34821.0
2022-01-28 09:40:00,110.6,111.2,110.19,110.59,21895.0,101.3095,101.8591,100.9339,101.3003,21895.0
2022-01-28 09:45:00,110.63,112.01,110.54,111.49,51009.0,101.337,102.601,101.2545,102.1247,51009.0
2022-01-28 09:50:00,111.49,111.7,111.31,111.53,33949.0,102.1247,102.3171,101.9598,102.1614,33949.0
2022-01-28 09:55:00,111.53,111.8,111.3,111.76,50507.0,102.1614,102.4087,101.9507,102.372,50507.0
2022-01-28 10:00:00,111.85,112.0,111.37,111.63,47616.0,102.4545,102.5919,102.0148,102.253,47616.0
2022-01-28 10:05:00,111.68,111.8,111.46,111.68,47217.0,102.2988,102.4087,102.0972,102.2988,47217.0
2022-01-28 10:10:00,111.7,112.16,111.3,111.3,106097.0,102.3171,102.7384,101.9507,101.9507,106097.0
2022-01-28 10:15:00,111.22,111.49,111.22,111.42,64418.0,101.8774,102.1247,101.8774,102.0606,64418.0
2022-01-28 10:20:00,111.38,111.53,111.09,111.16,69352.0,102.024,102.1614,101.7583,101.8224,69352.0
2022-01-28 10:25:00,111.19,111.46,111.12,111.44,78393.0,101.8499,102.0972,101.7858,102.0789,78393.0
2022-01-28 10:30:00,111.44,111.73,111.41,111.57,149806.0,102.0789,102.3446,102.0514,102.198,149806.0
2022-01-28 10:35:00,111.59,111.85,111.49,111.6,97234.0,102.2163,102.4545,102.1247,102.2255,97234.0
2022-01-28 10:40:00,111.59,111.64,110.97,111.03,121142.0,102.2163,102.2621,101.6484,101.7034,121142.0
2022-01-28 10:45:00,111.05,111.46,110.86,111.45,42485.0,101.7217,102.0972,101.5476,102.0881,42485.0
2022-01-28 10:50:00,111.46,111.88,111.33,111.83,87039.0,102.0972,102.482,101.9782,102.4362,87039.0
2022-01-28 10:55:00,111.76,112.89,111.64,112.81,42478.0,102.372,103.4071,102.2621,103.3338,42478.0
2022-01-28 11:00:00,112.87,112.98,112.37,112.4,86687.0,103.3888,103.4896,102.9308,102.9583,86687.0
2022-01-28 11:05:00,112.36,112.54,112.3,112.37,92525.0,102.9216,103.0865,102.8667,102.9308,92525.0
2022-01-28 11:10:00,112.39,112.71,111.97,112.03,72629.0,102.9491,103.2422,102.5644,102.6194,72629.0
2022-01-28 11:15:00,112.02,112.83,112.01,112.8,83274.0,102.6102,103.3522,102.601,103.3247,83274.0
2022-01-28 11:20:00,112.84,112.92,112.2,112.35,27772.0,103.3613,103.4346,102.7751,102.9125,27772.0
2022-01-28 11:25:00,112.31,112.98,112.29,112.84,24254.0,102.8758,103.4896,102.8575,103.3613,24254.0
2022-01-28 11:30:00,112.8,113.02,112.66,112.76,26898.0,103.3247,103.5262,103.1964,103.288,26898.0
2022-01-28 11:35:00,112.77,113.35,112.7,113.2,21399.0,103.2972,103.8285,103.2331,103.6911,21399.0
2022-01-28 11:40:00,113.16,113.41,112.99,113.41,20806.0,103.6544,103.8834,103.4987,103.8834,20806.0
2022-01-28 11:45:00,113.36,113.43,113.05,113.25,21429.0,103.8376,103.9018,103.5537,103.7369,21429.0
2022-01-28 11:50:00,113.25,113.57,113.21,113.57,15334.0,103.7369,104.03,103.7002,104.03,15334.0
2022-01-28 11:55:00,113.51,113.65,113.27,113.56,27300.0,103.975,104.1033,103.7552,104.0208,27300.0
2022-01-28 12:00:00,113.58,113.68,113.24,113.66,25494.0,104.0392,104.1308,103.7277,104.1124,25494.0
2022-01-28 12:05:00,113.66,114.16,113.6,113.95,57836.0,104.1124,104.5704,104.0575,104.3781,57836.0
2022-01-28 12:10:00,113.91,114.04,113.68,113.84,24343.0,104.3414,104.4605,104.1308,104.2773,24343.0
2022-01-28 12:15:00,113.87,113.94,113.62,113.9,94409.0,104.3048,104.3689,104.0758,104.3323,94409.0
2022-01-28 12:20:00,113.93,113.93,113.47,113.59,15861.0,104.3598,104.3598,103.9384,104.0483,15861.0
2022-01-28 12:25:00,113.59,113.59,113.25,113.28,18022.0,104.0483,104.0483,103.7369,103.7644,18022.0
2022-01-28 12:30:00,113.23,113.64,113.23,113.6,26506.0,103.7186,104.0941,103.7186,104.0575,26506.0
2022-01-28 12:35:00,113.59,113.78,113.4,113.77,18547.0,104.0483,104.2224,103.8743,104.2132,18547.0
2022-01-28 12:40:00,113.74,114.02,113.68,114.0,23482.0,104.1857,104.4422,104.1308,104.4239,23482.0
2022-01-28 12:45:00,114.01,114.11,113.47,113.48,15138.0,104.433,104.5246,103.9384,103.9476,15138.0
2022-01-28 12:50:00,113.48,113.51,113.31,113.41,15731.0,103.9476,103.975,103.7918,103.8834,15731.0
2022-01-28 12:55:00,113.42,113.49,113.35,113.39,19217.0,103.8926,103.9567,103.8285,103.8651,19217.0
2022-01-28 13:00:00,113.36,113.65,113.22,113.6,26601.0,103.8376,104.1033,103.7094,104.0575,26601.0
2022-01-28 13:05:00,113.58,113.96,113.56,113.86,12225.0,104.0392,104.3872,104.0208,104.2956,12225.0
2022-01-28 13:10:00,113.82,113.83,113.67,113.76,14033.0,104.259,104.2682,104.1216,104.204,14033.0
2022-01-28 13:15:00,113.8,113.98,113.76,113.94,14554.0,104.2407,104.4056,104.204,104.3689,14554.0
2022-01-28 13:20:00,113.93,113.97,113.59,113.79,10254.0,104.3598,104.3964,104.0483,104.2315,10254.0
2022-01-28 13:25:00,113.82,114.04,113.73,113.97,18287.0,104.259,104.4605,104.1766,104.3964,18287.0
2022-01-28 13:30:00,113.98,114.22,113.97,114.11,13842.0,104.4056,104.6254,104.3964,104.5246,13842.0
2022-01-28 13:35:00,114.13,114.26,113.92,113.95,61852.0,104.543,104.662,104.3506,104.3781,61852.0
2022-01-28 13:40:00,113.98,114.02,113.78,113.87,16513.0,104.4056,104.4422,104.2224,104.3048,16513.0
2022-01-28 13:45:00,113.87,114.01,113.77,113.83,18455.0,104.3048,104.433,104.2132,104.2682,18455.0
2022-01-28 13:50:00,113.82,114.44,113.82,114.33,34147.0,104.259,104.8269,104.259,104.7262,34147.0
2022-01-28 13:55:00,114.32,114.6,114.3,114.38,25025.0,104.717,104.9735,104.6987,104.772,25025.0
2022-01-28 14:00:00,114.4,114.73,114.36,114.36,23008.0,104.7903,105.0926,104.7536,104.7536,23008.0
2022-01-28 14:05:00,114.33,114.54,114.26,114.33,25665.0,104.7262,104.9185,104.662,104.7262,25665.0
2022-01-28 14:10:00,114.36,114.42,114.2,114.22,42753.0,104.7536,104.8086,104.6071,104.6254,42753.0
2022-01-28 14:15:00,114.2,114.31,114.0,114.3,40265.0,104.6071,104.7078,104.4239,104.6987,40265.0
2022-01-28 14:20:00,114.31,114.41,114.2,114.22,61837.0,104.7078,104.7994,104.6071,104.6254,61837.0
2022-01-28 14:25:00,114.2,114.5,114.18,114.4,66931.0,104.6071,104.8819,104.5888,104.7903,66931.0
2022-01-28 14:30:00,114.4,114.55,114.3,114.4,44520.0,104.7903,104.9277,104.6987,104.7903,44520.0
2022-01-28 14:35:00,114.4,114.99,114.4,114.95,54124.0,104.7903,105.3307,104.7903,105.2941,54124.0
2022-01-28 14:40:00,114.98,115.68,114.96,115.65,46300.0,105.3216,105.9628,105.3032,105.9353,46300.0
2022-01-28 14:45:00,115.68,115.87,115.38,115.71,68100.0,105.9628,106.1368,105.688,105.9902,68100.0
2022-01-28 14:50:00,115.72,115.99,115.58,115.95,57924.0,105.9994,106.2467,105.8712,106.2101,57924.0
2022-01-28 14:55:00,115.93,116.1,115.8,115.88,46743.0,106.1918,106.3475,106.0727,106.146,46743.0
2022-01-28 15:00:00,115.87,116.02,115.84,115.86,38339.0,106.1368,106.2742,106.1093,106.1276,38339.0
2022-01-28 15:05:00,115.87,116.14,115.83,115.95,40462.0,106.1368,106.3841,106.1002,106.2101,40462.0
2022-01-28 15:10:00,115.97,116.12,115.83,116.08,43511.0,106.2284,106.3658,106.1002,106.3292,43511.0
2022-01-28 15:15:00,116.13,116.32,116.0,116.3,65661.0,106.375,106.549,106.2559,106.5307,65661.0
2022-01-28 15:20:00,116.28,116.52,116.25,116.46,67806.0,106.5124,106.7322,106.4849,106.6772,67806.0
2022-01-28 15:25:00,116.5,116.53,116.09,116.4,74231.0,106.7139,106.7414,106.3383,106.6223,74231.0
2022-01-28 15:30:00,116.37,116.53,116.01,116.46,92454.0,106.5948,106.7414,106.265,106.6772,92454.0
2022-01-28 15:35:00,116.46,116.61,116.19,116.45,95409.0,106.6772,106.8146,106.4299,106.6681,95409.0
2022-01-28 15:40:00,116.46,116.94,116.44,116.94,147922.0,106.6772,107.1169,106.6589,107.1169,147922.0
2022-01-28 15:45:00,116.94,117.27,116.74,117.25,195267.0,107.1169,107.4192,106.9337,107.4009,195267.0
2022-01-28 15:50:00,117.24,117.52,116.98,117.03,267738.0,107.3917,107.6482,107.1536,107.1994,267738.0
2022-01-28 15:55:00,116.99,117.43,116.99,117.39,363034.0,107.1627,107.5658,107.1627,107.5291,363034.0
2022-01-31 09:30:00,116.31,117.76,115.58,116.01,90424.0,106.5398,107.868,105.8712,106.265,90424.0
2022-01-31 09:35:00,115.96,116.72,115.78,116.72,48941.0,106.2192,106.9154,106.0544,106.9154,48941.0
2022-01-31 09:40:00,116.79,116.86,116.11,116.52,48303.0,106.9795,107.0436,106.3566,106.7322,48303.0
2022-01-31 09:45:00,116.48,116.7,116.12,116.16,89227.0,106.6956,106.8971,106.3658,106.4024,89227.0
2022-01-31 09:50:00,116.19,116.68,116.13,116.57,72082.0,106.4299,106.8788,106.375,106.778,72082.0
2022-01-31 09:55:00,116.57,117.37,116.48,117.3,112901.0,106.778,107.5108,106.6956,107.4467,112901.0
2022-01-31 10:00:00,117.34,118.11,117.24,117.24,94654.0,107.4833,108.1886,107.3917,107.3917,94654.0
2022-01-31 10:05:00,117.23,117.3,116.54,116.98,60720.0,107.3826,107.4467,106.7505,107.1536,60720.0
2022-01-31 10:10:00,117.02,117.13,116.57,116.95,25454.0,107.1902,107.291,106.778,107.1261,25454.0
2022-01-31 10:15:00,116.96,117.44,116.78,117.2,27571.0,107.1352,107.5749,106.9704,107.3551,27571.0
2022-01-31 10:20:00,117.2,117.65,117.19,117.32,35863.0,107.3551,107.7673,107.3459,107.465,35863.0
2022-01-31 10:25:00,117.26,117.62,117.15,117.58,37882.0,107.41,107.7398,107.3093,107.7032,37882.0
2022-01-31 10:30:00,117.59,117.72,117.31,117.61,37359.0,107.7123,107.8314,107.4558,107.7306,37359.0
2022-01-31 10:35:00,117.54,117.87,117.39,117.76,112082.0,107.6665,107.9688,107.5291,107.868,112082.0
2022-01-31 10:40:00,117.8,118.05,117.62,117.91,67510.0,107.9047,108.1337,107.7398,108.0054,67510.0
2022-01-31 10:45:00,117.86,118.23,117.83,118.16,111330.0,107.9596,108.2986,107.9322,108.2344,111330.0
2022-01-31 10:50:00,118.22,118.7,118.1,118.6,39725.0,108.2894,108.7291,108.1795,108.6375,39725.0
2022-01-31 10:55:00,118.68,118.69,118.31,118.66,55944.0,108.7108,108.7199,108.3718,108.6924,55944.0
2022-01-31 11:00:00,118.63,118.89,118.28,118.68,102190.0,108.665,108.9031,108.3444,108.7108,102190.0
2022-01-31 11:05:00,118.68,118.97,118.63,118.87,62317.0,108.7108,108.9764,108.665,108.8848,62317.0
2022-01-31 11:10:00,118.86,119.24,118.76,119.17,59005.0,108.8756,109.2237,108.784,109.1596,59005.0
2022-01-31 11:15:00,119.17,119.2,118.57,118.75,56595.0,109.1596,109.1871,108.61,108.7749,56595.0
2022-01-31 11:20:00,118.81,118.95,118.56,118.65,38026.0,108.8298,108.9581,108.6008,108.6833,38026.0
2022-01-31 11:25:00,118.64,118.7,117.94,118.01,39041.0,108.6741,108.7291,108.0329,108.097,39041.0
2022-01-31 11:30:00,118.01,118.09,117.64,117.66,23314.0,108.097,108.1703,107.7581,107.7764,23314.0
2022-01-31 11:35:00,117.68,118.0,117.49,117.95,25161.0,107.7948,108.0879,107.6207,108.0421,25161.0
2022-01-31 11:40:00,117.95,118.07,117.78,117.82,23112.0,108.0421,108.152,107.8864,107.923,23112.0
2022-01-31 11:45:00,117.85,118.06,117.71,117.99,35838.0,107.9505,108.1428,107.8222,108.0787,35838.0
2022-01-31 11:50:00,117.96,118.48,117.95,118.45,24259.0,108.0512,108.5276,108.0421,108.5001,24259.0
2022-01-31 11:55:00,118.45,118.82,118.39,118.51,32447.0,108.5001,108.839,108.4451,108.555,32447.0
2022-01-31 12:00:00,118.5,118.56,118.39,118.49,31274.0,108.5459,108.6008,108.4451,108.5367,31274.0
2022-01-31 12:05:00,118.5,118.56,118.37,118.51,20531.0,108.5459,108.6008,108.4268,108.555,20531.0
2022-01-31 12:10:00,118.55,118.62,118.5,118.54,15836.0,108.5917,108.6558,108.5459,108.5825,15836.0
2022-01-31 12:15:00,118.55,118.79,118.55,118.77,12733.0,108.5917,108.8115,108.5917,108.7932,12733.0
2022-01-31 12:20:00,118.74,118.88,118.46,118.52,26412.0,108.7657,108.894,108.5092,108.5642,26412.0
2022-01-31 12:25:00,118.49,118.65,118.48,118.6,12874.0,108.5367,108.6833,108.5276,108.6375,12874.0
2022-01-31 12:30:00,118.62,118.62,118.27,118.43,15106.0,108.6558,108.6558,108.3352,108.4818,15106.0
2022-01-31 12:35:00,118.42,118.57,118.27,118.57,16307.0,108.4726,108.61,108.3352,108.61,16307.0
2022-01-31 12:40:00,118.57,118.65,118.45,118.55,14262.0,108.61,108.6833,108.5001,108.5917,14262.0
2022-01-31 12:45:00,118.56,118.79,118.55,118.79,17737.0,108.6008,108.8115,108.5917,108.8115,17737.0
2022-01-31 12:50:00,118.75,118.81,118.57,118.79,15829.0,108.7749,108.8298,108.61,108.8115,15829.0
2022-01-31 12:55:00,118.81,118.85,118.74,118.82,12138.0,108.8298,108.8665,108.7657,108.839,12138.0
2022-01-31 13:00:00,118.81,118.84,118.65,118.82,18755.0,108.8298,108.8573,108.6833,108.839,18755.0
2022-01-31 13:05:00,118.8,118.92,118.79,118.92,20267.0,108.8207,108.9306,108.8115,108.9306,20267.0
2022-01-31 13:10:00,118.91,118.99,118.73,118.99,28044.0,108.9214,108.9947,108.7566,108.9947,28044.0
2022-01-31 13:15:00,119.03,119.4,118.94,119.38,33586.0,109.0314,109.3703,108.9489,109.352,33586.0
2022-01-31 13:20:00,119.4,119.45,119.3,119.36,37203.0,109.3703,109.4161,109.2787,109.3336,37203.0
2022-01-31 13:25:00,119.34,119.35,118.94,119.06,27918.0,109.3153,109.3245,108.9489,109.0588,27918.0
2022-01-31 13:30:00,119.09,119.12,118.9,118.92,22736.0,109.0863,109.1138,108.9123,108.9306,22736.0
2022-01-31 13:35:00,118.91,119.04,118.84,118.94,16356.0,108.9214,109.0405,108.8573,108.9489,16356.0
2022-01-31 13:40:00,118.92,118.99,118.76,118.87,16689.0,108.9306,108.9947,108.784,108.8848,16689.0
2022-01-31 13:45:00,118.86,118.97,118.71,118.97,25959.0,108.8756,108.9764,108.7382,108.9764,25959.0
2022-01-31 13:50:00,118.96,119.03,118.92,118.97,27602.0,108.9672,109.0314,108.9306,108.9764,27602.0
2022-01-31 13:55:00,118.97,119.32,118.97,119.31,30703.0,108.9764,109.297,108.9764,109.2878,30703.0
2022-01-31 14:00:00,119.32,119.41,119.22,119.29,24064.0,109.297,109.3794,109.2054,109.2695,24064.0
2022-01-31 14:05:00,119.26,119.3,119.06,119.18,20706.0,109.242,109.2787,109.0588,109.1688,20706.0
2022-01-31 14:10:00,119.2,119.26,119.05,119.11,14474.0,109.1871,109.242,109.0497,109.1046,14474.0
2022-01-31 14:15:00,119.12,119.26,119.11,119.18,13851.0,109.1138,109.242,109.1046,109.1688,13851.0
2022-01-31 14:20:00,119.18,119.2,119.03,119.05,14994.0,109.1688,109.1871,109.0314,109.0497,14994.0
2022-01-31 14:25:00,119.01,119.06,118.88,119.03,12276.0,109.013,109.0588,108.894,109.0314,12276.0
2022-01-31 14:30:00,119.03,119.08,118.97,119.07,12799.0,109.0314,109.0772,108.9764,109.068,12799.0
2022-01-31 14:35:00,119.06,119.1,118.97,119.05,26770.0,109.0588,109.0955,108.9764,109.0497,26770.0
2022-01-31 14:40:00,119.07,119.1,119.0,119.07,20249.0,109.068,109.0955,109.0039,109.068,20249.0
2022-01-31 14:45:00,119.1,119.15,118.95,119.08,44762.0,109.0955,109.1413,108.9581,109.0772,44762.0
2022-01-31 14:50:00,119.12,119.25,119.09,119.2,26049.0,109.1138,109.2329,109.0863,109.1871,26049.0
2022-01-31 14:55:00,119.22,119.52,119.22,119.46,59668.0,109.2054,109.4802,109.2054,109.4252,59668.0
2022-01-31 15:00:00,119.46,119.58,119.36,119.57,31358.0,109.4252,109.5352,109.3336,109.526,31358.0
2022-01-31 15:05:00,119.55,119.66,119.43,119.46,31359.0,109.5077,109.6084,109.3978,109.4252,31359.0
2022-01-31 15:10:00,119.46,119.48,118.85,118.91,27099.0,109.4252,109.4436,108.8665,108.9214,27099.0
2022-01-31 15:15:00,118.91,119.05,118.87,119.04,42270.0,108.9214,109.0497,108.8848,109.0405,42270.0
2022-01-31 15:20:00,119.03,119.51,119.03,119.49,39736.0,109.0314,109.471,109.0314,109.4527,39736.0
2022-01-31 15:25:00,119.47,119.5,119.17,119.25,48826.0,109.4344,109.4619,109.1596,109.2329,48826.0
2022-01-31 15:30:00,119.23,119.43,119.11,119.41,50989.0,109.2146,109.3978,109.1046,109.3794,50989.0
2022-01-31 15:35:00,119.41,119.44,119.24,119.37,41351.0,109.3794,109.4069,109.2237,109.3428,41351.0
2022-01-31 15:40:00,119.36,119.61,119.28,119.54,82627.0,109.3336,109.5626,109.2604,109.4985,82627.0
2022-01-31 15:45:00,119.56,119.66,119.42,119.56,76363.0,109.5168,109.6084,109.3886,109.5168,76363.0
2022-01-31 15:50:00,119.55,120.06,119.54,120.06,150468.0,109.5077,109.9748,109.4985,109.9748,150468.0
2022-01-31 15:55:00,120.06,120.23,119.91,119.94,395595.0,109.9748,110.1306,109.8374,109.8649,395595.0
2022-02-01 09:30:00,119.74,121.79,118.87,121.47,88307.0,109.6817,111.5595,108.8848,111.2664,88307.0
2022-02-01 09:35:00,121.47,121.88,121.03,121.34,23438.0,111.2664,111.642,110.8634,111.1473,23438.0
2022-02-01 09:40:00,121.43,122.06,121.1,121.8,32681.0,111.2298,111.8068,110.9275,111.5687,32681.0
2022-02-01 09:45:00,121.77,121.95,121.45,121.48,52662.0,111.5412,111.7061,111.2481,111.2756,52662.0
2022-02-01 09:50:00,121.55,121.69,120.79,120.99,87370.0,111.3397,111.4679,110.6435,110.8267,87370.0
2022-02-01 09:55:00,120.96,121.72,120.94,121.26,53126.0,110.7992,111.4954,110.7809,111.074,53126.0
2022-02-01 10:00:00,121.15,121.22,120.54,120.62,43287.0,110.9733,111.0374,110.4145,110.4878,43287.0
2022-02-01 10:05:00,120.59,120.67,120.16,120.51,30882.0,110.4603,110.5336,110.0664,110.387,30882.0
2022-02-01 10:10:00,120.51,120.91,120.41,120.84,25830.0,110.387,110.7534,110.2954,110.6893,25830.0
2022-02-01 10:15:00,120.83,120.91,120.57,120.7,71933.0,110.6802,110.7534,110.442,110.5611,71933.0
2022-02-01 10:20:00,120.7,121.05,120.55,121.05,48856.0,110.5611,110.8817,110.4237,110.8817,48856.0
2022-02-01 10:25:00,121.08,121.39,121.03,121.28,47581.0,110.9092,111.1931,110.8634,111.0924,47581.0
2022-02-01 10:30:00,121.28,121.53,121.28,121.32,37140.0,111.0924,111.3214,111.0924,111.129,37140.0
2022-02-01 10:35:00,121.34,121.39,121.02,121.04,51101.0,111.1473,111.1931,110.8542,110.8725,51101.0
2022-02-01 10:40:00,120.98,121.19,120.96,121.03,47972.0,110.8176,111.0099,110.7992,110.8634,47972.0
2022-02-01 10:45:00,121.04,121.05,120.62,120.67,31567.0,110.8725,110.8817,110.4878,110.5336,31567.0
2022-02-01 10:50:00,120.63,120.77,120.59,120.71,32945.0,110.497,110.6252,110.4603,110.5702,32945.0
2022-02-01 10:55:00,120.73,120.93,120.71,120.82,30808.0,110.5886,110.7718,110.5702,110.671,30808.0
2022-02-01 11:00:00,120.8,120.85,119.98,120.0,30526.0,110.6527,110.6985,109.9016,109.9199,30526.0
2022-02-01 11:05:00,120.01,120.16,119.86,120.1,24608.0,109.929,110.0664,109.7916,110.0115,24608.0
2022-02-01 11:10:00,120.07,120.44,119.9,120.44,30249.0,109.984,110.3229,109.8283,110.3229,30249.0
2022-02-01 11:15:00,120.36,120.6,120.28,120.57,207844.0,110.2496,110.4695,110.1764,110.442,207844.0
2022-02-01 11:20:00,120.6,120.65,120.08,120.17,89475.0,110.4695,110.5153,109.9932,110.0756,89475.0
2022-02-01 11:25:00,120.19,120.37,120.08,120.37,18798.0,110.0939,110.2588,109.9932,110.2588,18798.0
2022-02-01 11:30:00,120.37,120.55,119.98,120.47,57454.0,110.2588,110.4237,109.9016,110.3504,57454.0
2022-02-01 11:35:00,120.51,120.69,120.39,120.61,41848.0,110.387,110.5519,110.2771,110.4786,41848.0
2022-02-01 11:40:00,120.61,120.97,120.47,120.62,26370.0,110.4786,110.8084,110.3504,110.4878,26370.0
2022-02-01 11:45:00,120.63,120.65,120.39,120.54,20242.0,110.497,110.5153,110.2771,110.4145,20242.0
2022-02-01 11:50:00,120.58,120.61,120.41,120.55,17828.0,110.4512,110.4786,110.2954,110.4237,17828.0
2022-02-01 11:55:00,120.59,120.62,120.41,120.55,45383.0,110.4603,110.4878,110.2954,110.4237,45383.0
2022-02-01 12:00:00,120.53,120.65,120.42,120.61,48554.0,110.4054,110.5153,110.3046,110.4786,48554.0
2022-02-01 12:05:00,120.56,120.83,120.51,120.83,226748.0,110.4328,110.6802,110.387,110.6802,226748.0
2022-02-01 12:10:00,120.82,120.83,120.52,120.63,43236.0,110.671,110.6802,110.3962,110.497,43236.0
2022-02-01 12:15:00,120.62,120.8,120.58,120.8,34386.0,110.4878,110.6527,110.4512,110.6527,34386.0
2022-02-01 12:20:00,120.85,120.9,120.73,120.76,16913.0,110.6985,110.7443,110.5886,110.616,16913.0
2022-02-01 12:25:00,120.75,120.8,120.58,120.73,16006.0,110.6069,110.6527,110.4512,110.5886,16006.0
2022-02-01 12:30:00,120.74,120.76,120.42,120.5,25798.0,110.5977,110.616,110.3046,110.3779,25798.0
2022-02-01 12:35:00,120.56,120.61,120.44,120.44,12169.0,110.4328,110.4786,110.3229,110.3229,12169.0
2022-02-01 12:40:00,120.44,120.76,120.43,120.66,49825.0,110.3229,110.616,110.3138,110.5244,49825.0
2022-02-01 12:45:00,120.68,120.74,120.32,120.44,31003.0,110.5428,110.5977,110.213,110.3229,31003.0
2022-02-01 12:50:00,120.44,120.79,120.42,120.77,42660.0,110.3229,110.6435,110.3046,110.6252,42660.0
2022-02-01 12:55:00,120.79,120.91,120.66,120.91,23198.0,110.6435,110.7534,110.5244,110.7534,23198.0
2022-02-01 13:00:00,120.87,120.95,120.66,120.66,36200.0,110.7168,110.7901,110.5244,110.5244,36200.0
2022-02-01 13:05:00,120.69,120.69,120.47,120.54,32351.0,110.5519,110.5519,110.3504,110.4145,32351.0
2022-02-01 13:10:00,120.52,120.66,120.44,120.58,33564.0,110.3962,110.5244,110.3229,110.4512,33564.0
2022-02-01 13:15:00,120.59,120.87,120.55,120.75,19134.0,110.4603,110.7168,110.4237,110.6069,19134.0
2022-02-01 13:20:00,120.81,121.1,120.76,121.05,11665.0,110.6618,110.9275,110.616,110.8817,11665.0
2022-02-01 13:25:00,121.08,121.12,120.91,121.09,22360.0,110.9092,110.9458,110.7534,110.9183,22360.0
2022-02-01 13:30:00,121.09,121.13,120.9,120.99,31132.0,110.9183,110.955,110.7443,110.8267,31132.0
2022-02-01 13:35:00,120.96,121.09,120.84,120.89,37616.0,110.7992,110.9183,110.6893,110.7351,37616.0
2022-02-01 13:40:00,120.89,121.0,120.75,120.8,46020.0,110.7351,110.8359,110.6069,110.6527,46020.0
2022-02-01 13:45:00,120.85,120.88,120.69,120.75,28198.0,110.6985,110.726,110.5519,110.6069,28198.0
2022-02-01 13:50:00,120.74,120.84,120.71,120.73,36611.0,110.5977,110.6893,110.5702,110.5886,36611.0
2022-02-01 13:55:00,120.74,120.82,120.65,120.81,34511.0,110.5977,110.671,110.5153,110.6618,34511.0
2022-02-01 14:00:00,120.81,120.96,120.76,120.84,49335.0,110.6618,110.7992,110.616,110.6893,49335.0
2022-02-01 14:05:00,120.84,120.94,120.67,120.73,43587.0,110.6893,110.7809,110.5336,110.5886,43587.0
2022-02-01 14:10:00,120.74,120.89,120.68,120.75,22381.0,110.5977,110.7351,110.5428,110.6069,22381.0
2022-02-01 14:15:00,120.76,120.8,120.63,120.68,17614.0,110.616,110.6527,110.497,110.5428,17614.0
2022-02-01 14:20:00,120.7,120.7,120.49,120.65,29423.0,110.5611,110.5611,110.3687,110.5153,29423.0
2022-02-01 14:25:00,120.61,120.69,120.53,120.67,18433.0,110.4786,110.5519,110.4054,110.5336,18433.0
2022-02-01 14:30:00,120.67,120.89,120.64,120.84,22317.0,110.5336,110.7351,110.5061,110.6893,22317.0
2022-02-01 14:35:00,120.84,120.92,120.75,120.91,16494.0,110.6893,110.7626,110.6069,110.7534,16494.0
2022-02-01 14:40:00,120.9,121.11,120.84,121.1,38019.0,110.7443,110.9366,110.6893,110.9275,38019.0
2022-02-01 14:45:00,121.1,121.17,121.02,121.05,27288.0,110.9275,110.9916,110.8542,110.8817,27288.0
2022-02-01 14:50:00,121.02,121.07,120.85,121.07,13356.0,110.8542,110.9,110.6985,110.9,13356.0
2022-02-01 14:55:00,121.09,121.11,120.82,121.03,16267.0,110.9183,110.9366,110.671,110.8634,16267.0
2022-02-01 15:00:00,121.01,121.26,120.98,121.18,22964.0,110.845,111.074,110.8176,111.0008,22964.0
2022-02-01 15:05:00,121.08,121.34,121.07,121.33,20814.0,110.9092,111.1473,110.9,111.1382,20814.0
2022-02-01 15:10:00,121.32,121.34,121.14,121.28,18696.0,111.129,111.1473,110.9641,111.0924,18696.0
2022-02-01 15:15:00,121.25,121.51,121.16,121.47,62543.0,111.0649,111.303,110.9824,111.2664,62543.0
2022-02-01 15:20:00,121.5,121.57,121.27,121.38,20260.0,111.2939,111.358,111.0832,111.184,20260.0
2022-02-01 15:25:00,121.38,121.41,121.23,121.35,27722.0,111.184,111.2114,111.0466,111.1565,27722.0
2022-02-01 15:30:00,121.36,121.57,121.35,121.54,39638.0,111.1656,111.358,111.1565,111.3305,39638.0
2022-02-01 15:35:00,121.54,121.56,121.19,121.26,56447.0,111.3305,111.3488,111.0099,111.074,56447.0
2022-02-01 15:40:00,121.28,121.67,121.25,121.6,55460.0,111.0924,111.4496,111.0649,111.3855,55460.0
2022-02-01 15:45:00,121.61,121.83,121.59,121.81,53070.0,111.3946,111.5962,111.3763,111.5778,53070.0
2022-02-01 15:50:00,121.81,121.94,121.72,121.78,92165.0,111.5778,111.6969,111.4954,111.5504,92165.0
2022-02-01 15:55:00,121.78,121.84,121.67,121.75,252201.0,111.5504,111.6053,111.4496,111.5229,252201.0
2022-02-02 09:30:00,120.94,121.66,120.26,120.85,71763.0,110.7809,111.4404,110.158,110.6985,71763.0
2022-02-02 09:35:00,120.96,121.65,120.79,121.29,58551.0,110.7992,111.4313,110.6435,111.1015,58551.0
2022-02-02 09:40:00,121.29,121.52,120.88,121.43,28220.0,111.1015,111.3122,110.726,111.2298,28220.0
2022-02-02 09:45:00,121.47,121.52,120.55,120.71,49953.0,111.2664,111.3122,110.4237,110.5702,49953.0
2022-02-02 09:50:00,120.76,120.96,120.43,120.63,55262.0,110.616,110.7992,110.3138,110.497,55262.0
2022-02-02 09:55:00,120.68,120.82,120.43,120.71,38713.0,110.5428,110.671,110.3138,110.5702,38713.0
2022-02-02 10:00:00,120.75,120.75,120.25,120.29,24556.0,110.6069,110.6069,110.1489,110.1855,24556.0
2022-02-02 10:05:00,120.23,120.65,120.15,120.59,27457.0,110.1306,110.5153,110.0573,110.4603,27457.0
2022-02-02 10:10:00,120.64,120.74,120.43,120.63,14424.0,110.5061,110.5977,110.3138,110.497,14424.0
2022-02-02 10:15:00,120.63,121.0,120.62,120.95,28779.0,110.497,110.8359,110.4878,110.7901,28779.0
2022-02-02 10:20:00,121.04,121.24,120.88,121.06,15777.0,110.8725,111.0557,110.726,110.8908,15777.0
2022-02-02 10:25:00,120.96,120.96,120.46,120.53,23253.0,110.7992,110.7992,110.3412,110.4054,23253.0
2022-02-02 10:30:00,120.55,120.73,120.47,120.55,20731.0,110.4237,110.5886,110.3504,110.4237,20731.0
2022-02-02 10:35:00,120.5,120.55,120.13,120.24,25224.0,110.3779,110.4237,110.039,110.1397,25224.0
2022-02-02 10:40:00,120.2,120.66,120.18,120.66,36474.0,110.1031,110.5244,110.0848,110.5244,36474.0
2022-02-02 10:45:00,120.65,120.89,120.59,120.76,13739.0,110.5153,110.7351,110.4603,110.616,13739.0
2022-02-02 10:50:00,120.71,120.82,120.37,120.46,14447.0,110.5702,110.671,110.2588,110.3412,14447.0
2022-02-02 10:55:00,120.39,120.5,120.36,120.44,5922.0,110.2771,110.3779,110.2496,110.3229,5922.0
2022-02-02 11:00:00,120.5,120.5,120.32,120.44,14171.0,110.3779,110.3779,110.213,110.3229,14171.0
2022-02-02 11:05:00,120.41,120.48,120.01,120.09,21763.0,110.2954,110.3596,109.929,110.0023,21763.0
2022-02-02 11:10:00,120.1,120.17,119.62,119.81,19101.0,110.0115,110.0756,109.5718,109.7458,19101.0
2022-02-02 11:15:00,119.88,119.95,119.79,119.84,11338.0,109.81,109.8741,109.7275,109.7733,11338.0
2022-02-02 11:20:00,119.84,120.01,119.73,119.82,17924.0,109.7733,109.929,109.6726,109.755,17924.0
2022-02-02 11:25:00,119.82,119.94,119.7,119.82,28505.0,109.755,109.8649,109.6451,109.755,28505.0
2022-02-02 11:30:00,119.82,120.26,119.75,120.2,34979.0,109.755,110.158,109.6909,110.1031,34979.0
2022-02-02 11:35:00,120.16,120.2,119.83,119.92,64168.0,110.0664,110.1031,109.7642,109.8466,64168.0
2022-02-02 11:40:00,119.92,120.09,119.8,119.8,28190.0,109.8466,110.0023,109.7367,109.7367,28190.0
2022-02-02 11:45:00,119.76,119.99,119.74,119.95,20369.0,109.7,109.9107,109.6817,109.8741,20369.0
2022-02-02 11:50:00,119.96,120.15,119.62,119.63,16592.0,109.8832,110.0573,109.5718,109.581,16592.0
2022-02-02 11:55:00,119.59,119.64,119.34,119.34,27379.0,109.5443,109.5901,109.3153,109.3153,27379.0
2022-02-02 12:00:00,119.4,119.52,119.29,119.33,19946.0,109.3703,109.4802,109.2695,109.3062,19946.0
2022-02-02 12:05:00,119.33,119.5,119.23,119.49,55264.0,109.3062,109.4619,109.2146,109.4527,55264.0
2022-02-02 12:10:00,119.46,119.47,119.18,119.23,18393.0,109.4252,109.4344,109.1688,109.2146,18393.0
2022-02-02 12:15:00,119.2,119.38,119.15,119.15,38461.0,109.1871,109.352,109.1413,109.1413,38461.0
2022-02-02 12:20:00,119.14,119.23,119.07,119.07,23847.0,109.1321,109.2146,109.068,109.068,23847.0
2022-02-02 12:25:00,119.07,119.21,119.0,119.21,52051.0,109.068,109.1962,109.0039,109.1962,52051.0
2022-02-02 12:30:00,119.21,119.56,119.17,119.48,52419.0,109.1962,109.5168,109.1596,109.4436,52419.0
2022-02-02 12:35:00,119.5,119.65,119.4,119.57,39390.0,109.4619,109.5993,109.3703,109.526,39390.0
2022-02-02 12:40:00,119.61,120.09,119.61,120.06,21745.0,109.5626,110.0023,109.5626,109.9748,21745.0
2022-02-02 12:45:00,120.07,120.47,120.06,120.21,35865.0,109.984,110.3504,109.9748,110.1122,35865.0
2022-02-02 12:50:00,120.22,120.4,120.15,120.18,15636.0,110.1214,110.2863,110.0573,110.0848,15636.0
2022-02-02 12:55:00,120.2,120.21,120.09,120.18,13891.0,110.1031,110.1122,110.0023,110.0848,13891.0
2022-02-02 13:00:00,120.19,120.26,119.99,120.0,19073.0,110.0939,110.158,109.9107,109.9199,19073.0
2022-02-02 13:05:00,120.0,120.0,119.78,119.86,19580.0,109.9199,109.9199,109.7184,109.7916,19580.0
2022-02-02 13:10:00,119.83,119.86,119.68,119.76,18584.0,109.7642,109.7916,109.6268,109.7,18584.0
2022-02-02 13:15:00,119.78,119.79,119.64,119.66,21974.0,109.7184,109.7275,109.5901,109.6084,21974.0
2022-02-02 13:20:00,119.66,119.78,119.63,119.77,27771.0,109.6084,109.7184,109.581,109.7092,27771.0
2022-02-02 13:25:00,119.78,119.8,119.63,119.7,24381.0,109.7184,109.7367,109.581,109.6451,24381.0
2022-02-02 13:30:00,119.68,119.94,119.65,119.94,21535.0,109.6268,109.8649,109.5993,109.8649,21535.0
2022-02-02 13:35:00,119.92,120.12,119.92,120.12,24525.0,109.8466,110.0298,109.8466,110.0298,24525.0
2022-02-02 13:40:00,120.11,120.24,120.06,120.24,17607.0,110.0206,110.1397,109.9748,110.1397,17607.0
2022-02-02 13:45:00,120.22,120.32,120.17,120.22,12569.0,110.1214,110.213,110.0756,110.1214,12569.0
2022-02-02 13:50:00,120.26,120.41,120.24,120.38,12084.0,110.158,110.2954,110.1397,110.268,12084.0
2022-02-02 13:55:00,120.4,120.45,120.31,120.31,8024.0,110.2863,110.3321,110.2038,110.2038,8024.0
2022-02-02 14:00:00,120.32,120.39,120.2,120.38,16061.0,110.213,110.2771,110.1031,110.268,16061.0
2022-02-02 14:05:00,120.36,120.41,120.32,120.38,23248.0,110.2496,110.2954,110.213,110.268,23248.0
2022-02-02 14:10:00,120.38,120.42,120.26,120.31,27097.0,110.268,110.3046,110.158,110.2038,27097.0
2022-02-02 14:15:00,120.27,120.43,120.16,120.43,20402.0,110.1672,110.3138,110.0664,110.3138,20402.0
2022-02-02 14:20:00,120.4,120.4,120.29,120.3,13586.0,110.2863,110.2863,110.1855,110.1947,13586.0
2022-02-02 14:25:00,120.28,120.43,120.23,120.42,16697.0,110.1764,110.3138,110.1306,110.3046,16697.0
2022-02-02 14:30:00,120.43,120.64,120.4,120.57,20719.0,110.3138,110.5061,110.2863,110.442,20719.0
2022-02-02 14:35:00,120.59,120.6,120.49,120.5,20109.0,110.4603,110.4695,110.3687,110.3779,20109.0
2022-02-02 14:40:00,120.51,120.58,120.36,120.45,71284.0,110.387,110.4512,110.2496,110.3321,71284.0
2022-02-02 14:45:00,120.46,120.46,120.3,120.32,13819.0,110.3412,110.3412,110.1947,110.213,13819.0
2022-02-02 14:50:00,120.36,120.37,120.17,120.23,10412.0,110.2496,110.2588,110.0756,110.1306,10412.0
2022-02-02 14:55:00,120.19,120.19,120.03,120.07,17683.0,110.0939,110.0939,109.9474,109.984,17683.0
2022-02-02 15:00:00,120.05,120.19,119.95,120.17,31882.0,109.9657,110.0939,109.8741,110.0756,31882.0
2022-02-02 15:05:00,120.18,120.22,120.02,120.05,9553.0,110.0848,110.1214,109.9382,109.9657,9553.0
2022-02-02 15:10:00,120.01,120.06,119.9,119.96,22132.0,109.929,109.9748,109.8283,109.8832,22132.0
2022-02-02 15:15:00,119.99,120.2,119.94,120.17,23117.0,109.9107,110.1031,109.8649,110.0756,23117.0
2022-02-02 15:20:00,120.16,120.27,120.13,120.19,21841.0,110.0664,110.1672,110.039,110.0939,21841.0
2022-02-02 15:25:00,120.19,120.23,119.98,120.09,25527.0,110.0939,110.1306,109.9016,110.0023,25527.0
2022-02-02 15:30:00,120.1,120.1,119.9,120.03,28115.0,110.0115,110.0115,109.8283,109.9474,28115.0
2022-02-02 15:35:00,120.02,120.06,119.94,119.98,32613.0,109.9382,109.9748,109.8649,109.9016,32613.0
2022-02-02 15:40:00,119.98,120.03,119.8,119.9,46293.0,109.9016,109.9474,109.7367,109.8283,46293.0
2022-02-02 15:45:00,119.9,120.07,119.87,120.05,52680.0,109.8283,109.984,109.8008,109.9657,52680.0
2022-02-02 15:50:00,120.06,120.26,119.96,119.99,91408.0,109.9748,110.158,109.8832,109.9107,91408.0
2022-02-02 15:55:00,119.98,120.35,119.91,120.13,357856.0,109.9016,110.2405,109.8374,110.039,357856.0
2022-02-03 09:30:00,118.87,119.22,117.9,118.2,40631.0,108.8848,109.2054,107.9963,108.2711,40631.0
2022-02-03 09:35:00,118.23,118.83,118.15,118.64,17529.0,108.2986,108.8482,108.2253,108.6741,17529.0
2022-02-03 09:40:00,118.72,118.91,118.49,118.9,16014.0,108.7474,108.9214,108.5367,108.9123,16014.0
2022-02-03 09:45:00,118.91,119.02,117.97,118.09,267025.0,108.9214,109.0222,108.0604,108.1703,267025.0
2022-02-03 09:50:00,118.26,118.26,117.41,117.67,21193.0,108.326,108.326,107.5474,107.7856,21193.0
2022-02-03 09:55:00,117.49,117.84,117.03,117.12,26117.0,107.6207,107.9413,107.1994,107.2818,26117.0
2022-02-03 10:00:00,117.21,117.53,117.05,117.07,19694.0,107.3642,107.6574,107.2177,107.236,19694.0
2022-02-03 10:05:00,117.0,117.21,116.75,116.97,23769.0,107.1719,107.3642,106.9429,107.1444,23769.0
2022-02-03 10:10:00,116.98,117.06,116.6,116.88,17866.0,107.1536,107.2268,106.8055,107.062,17866.0
2022-02-03 10:15:00,116.88,117.06,116.69,117.01,21162.0,107.062,107.2268,106.8879,107.181,21162.0
2022-02-03 10:20:00,116.93,117.16,116.9,117.07,45482.0,107.1078,107.3184,107.0803,107.236,45482.0
2022-02-03 10:25:00,117.07,117.52,117.04,117.25,17257.0,107.236,107.6482,107.2085,107.4009,17257.0
2022-02-03 10:30:00,117.31,117.4,117.09,117.22,12593.0,107.4558,107.5383,107.2543,107.3734,12593.0
2022-02-03 10:35:00,117.25,117.51,117.2,117.49,14793.0,107.4009,107.639,107.3551,107.6207,14793.0
2022-02-03 10:40:00,117.52,117.6,117.33,117.46,12716.0,107.6482,107.7215,107.4742,107.5932,12716.0
2022-02-03 10:45:00,117.49,117.58,117.25,117.32,18428.0,107.6207,107.7032,107.4009,107.465,18428.0
2022-02-03 10:50:00,117.37,117.52,117.31,117.5,13732.0,107.5108,107.6482,107.4558,107.6299,13732.0
2022-02-03 10:55:00,117.54,117.59,117.3,117.32,21915.0,107.6665,107.7123,107.4467,107.465,21915.0
2022-02-03 11:00:00,117.35,117.46,117.23,117.39,29350.0,107.4925,107.5932,107.3826,107.5291,29350.0
2022-02-03 11:05:00,117.38,117.91,117.38,117.91,40280.0,107.52,108.0054,107.52,108.0054,40280.0
2022-02-03 11:10:00,117.91,118.28,117.87,118.13,26557.0,108.0054,108.3444,107.9688,108.207,26557.0
2022-02-03 11:15:00,118.13,118.42,118.12,118.38,14412.0,108.207,108.4726,108.1978,108.436,14412.0
2022-02-03 11:20:00,118.38,118.61,118.32,118.46,41845.0,108.436,108.6466,108.381,108.5092,41845.0
2022-02-03 11:25:00,118.47,118.61,118.17,118.24,57095.0,108.5184,108.6466,108.2436,108.3077,57095.0
2022-02-03 11:30:00,118.22,118.23,117.6,117.7,16800.0,108.2894,108.2986,107.7215,107.8131,16800.0
2022-02-03 11:35:00,117.73,117.85,117.43,117.54,30990.0,107.8406,107.9505,107.5658,107.6665,30990.0
2022-02-03 11:40:00,117.52,117.53,117.33,117.43,28769.0,107.6482,107.6574,107.4742,107.5658,28769.0
2022-02-03 11:45:00,117.4,117.45,117.26,117.32,16576.0,107.5383,107.5841,107.41,107.465,16576.0
2022-02-03 11:50:00,117.34,117.38,117.13,117.13,19743.0,107.4833,107.52,107.291,107.291,19743.0
2022-02-03 11:55:00,117.11,117.26,116.93,116.94,29034.0,107.2726,107.41,107.1078,107.1169,29034.0
2022-02-03 12:00:00,116.9,116.98,116.65,116.7,19171.0,107.0803,107.1536,106.8513,106.8971,19171.0
2022-02-03 12:05:00,116.7,116.73,116.53,116.64,25648.0,106.8971,106.9246,106.7414,106.8421,25648.0
2022-02-03 12:10:00,116.64,116.66,116.46,116.56,25829.0,106.8421,106.8604,106.6772,106.7688,25829.0
2022-02-03 12:15:00,116.56,116.6,116.34,116.35,27946.0,106.7688,106.8055,106.5673,106.5765,27946.0
2022-02-03 12:20:00,116.35,116.61,116.27,116.59,43246.0,106.5765,106.8146,106.5032,106.7963,43246.0
2022-02-03 12:25:00,116.59,116.8,116.56,116.72,15785.0,106.7963,106.9887,106.7688,106.9154,15785.0
2022-02-03 12:30:00,116.75,116.8,116.63,116.79,11884.0,106.9429,106.9887,106.833,106.9795,11884.0
2022-02-03 12:35:00,116.79,117.24,116.79,116.99,31056.0,106.9795,107.3917,106.9795,107.1627,31056.0
2022-02-03 12:40:00,117.0,117.03,116.93,116.96,24104.0,107.1719,107.1994,107.1078,107.1352,24104.0
2022-02-03 12:45:00,116.98,117.0,116.8,116.84,20455.0,107.1536,107.1719,106.9887,107.0253,20455.0
2022-02-03 12:50:00,116.84,116.93,116.75,116.92,15367.0,107.0253,107.1078,106.9429,107.0986,15367.0
2022-02-03 12:55:00,116.94,117.03,116.84,117.0,15732.0,107.1169,107.1994,107.0253,107.1719,15732.0
2022-02-03 13:00:00,116.97,117.03,116.78,116.78,20062.0,107.1444,107.1994,106.9704,106.9704,20062.0
2022-02-03 13:05:00,116.77,116.81,116.31,116.34,85476.0,106.9612,106.9978,106.5398,106.5673,85476.0
2022-02-03 13:10:00,116.34,116.52,116.22,116.5,22412.0,106.5673,106.7322,106.4574,106.7139,22412.0
2022-02-03 13:15:00,116.48,116.52,116.24,116.27,42351.0,106.6956,106.7322,106.4757,106.5032,42351.0
2022-02-03 13:20:00,116.28,116.56,116.28,116.54,36777.0,106.5124,106.7688,106.5124,106.7505,36777.0
2022-02-03 13:25:00,116.54,116.57,116.42,116.44,13205.0,106.7505,106.778,106.6406,106.6589,13205.0
2022-02-03 13:30:00,116.42,116.44,116.25,116.3,46014.0,106.6406,106.6589,106.4849,106.5307,46014.0
2022-02-03 13:35:00,116.27,116.28,116.04,116.06,23408.0,106.5032,106.5124,106.2925,106.3108,23408.0
2022-02-03 13:40:00,116.06,116.14,115.95,115.95,25951.0,106.3108,106.3841,106.2101,106.2101,25951.0
2022-02-03 13:45:00,115.98,116.09,115.95,115.97,14029.0,106.2376,106.3383,106.2101,106.2284,14029.0
2022-02-03 13:50:00,115.97,116.05,115.96,115.98,19073.0,106.2284,106.3017,106.2192,106.2376,19073.0
2022-02-03 13:55:00,115.98,116.02,115.87,115.87,17750.0,106.2376,106.2742,106.1368,106.1368,17750.0
2022-02-03 14:00:00,115.89,116.04,115.89,115.99,32604.0,106.1551,106.2925,106.1551,106.2467,32604.0
2022-02-03 14:05:00,115.98,116.02,115.93,116.0,34944.0,106.2376,106.2742,106.1918,106.2559,34944.0
2022-02-03 14:10:00,116.0,116.07,115.83,115.98,24512.0,106.2559,106.32,106.1002,106.2376,24512.0
2022-02-03 14:15:00,116.01,116.05,115.89,115.92,22677.0,106.265,106.3017,106.1551,106.1826,22677.0
2022-02-03 14:20:00,115.93,116.0,115.93,115.99,20176.0,106.1918,106.2559,106.1918,106.2467,20176.0
2022-02-03 14:25:00,115.99,116.01,115.79,115.98,32694.0,106.2467,106.265,106.0635,106.2376,32694.0
2022-02-03 14:30:00,115.99,115.99,115.85,115.85,19355.0,106.2467,106.2467,106.1185,106.1185,19355.0
2022-02-03 14:35:00,115.88,115.98,115.56,115.57,62084.0,106.146,106.2376,105.8528,105.862,62084.0
2022-02-03 14:40:00,115.57,115.57,115.36,115.43,36694.0,105.862,105.862,105.6696,105.7338,36694.0
2022-02-03 14:45:00,115.42,115.47,115.35,115.43,36172.0,105.7246,105.7704,105.6605,105.7338,36172.0
2022-02-03 14:50:00,115.43,115.5,115.33,115.44,23822.0,105.7338,105.7979,105.6422,105.7429,23822.0
2022-02-03 14:55:00,115.41,115.68,115.41,115.59,29622.0,105.7154,105.9628,105.7154,105.8803,29622.0
2022-02-03 15:00:00,115.58,115.92,115.57,115.81,24772.0,105.8712,106.1826,105.862,106.0818,24772.0
2022-02-03 15:05:00,115.87,116.01,115.77,115.81,16624.0,106.1368,106.265,106.0452,106.0818,16624.0
2022-02-03 15:10:00,115.84,115.84,115.55,115.57,37018.0,106.1093,106.1093,105.8437,105.862,37018.0
2022-02-03 15:15:00,115.56,115.65,115.54,115.56,43777.0,105.8528,105.9353,105.8345,105.8528,43777.0
2022-02-03 15:20:00,115.55,115.65,115.43,115.43,49396.0,105.8437,105.9353,105.7338,105.7338,49396.0
2022-02-03 15:25:00,115.43,115.46,115.22,115.28,53104.0,105.7338,105.7612,105.5414,105.5964,53104.0
2022-02-03 15:30:00,115.27,115.29,115.02,115.04,58227.0,105.5872,105.6055,105.3582,105.3765,58227.0
2022-02-03 15:35:00,115.04,115.04,114.86,114.96,63009.0,105.3765,105.3765,105.2116,105.3032,63009.0
2022-02-03 15:40:00,114.95,115.15,114.9,115.12,80191.0,105.2941,105.4773,105.2483,105.4498,80191.0
2022-02-03 15:45:00,115.14,115.14,114.93,115.07,85304.0,105.4681,105.4681,105.2758,105.404,85304.0
2022-02-03 15:50:00,115.03,115.35,114.98,115.3,136969.0,105.3674,105.6605,105.3216,105.6147,136969.0
2022-02-03 15:55:00,115.27,115.58,115.27,115.42,223917.0,105.5872,105.8712,105.5872,105.7246,223917.0
2022-02-04 09:30:00,114.58,115.04,113.49,113.59,88302.0,104.9552,105.3765,103.9567,104.0483,88302.0
2022-02-04 09:35:00,113.48,113.83,112.93,113.15,58277.0,103.9476,104.2682,103.4438,103.6453,58277.0
2022-02-04 09:40:00,113.21,114.16,113.12,113.74,48445.0,103.7002,104.5704,103.6178,104.1857,48445.0
2022-02-04 09:45:00,113.75,113.96,113.45,113.48,51011.0,104.1949,104.3872,103.9201,103.9476,51011.0
2022-02-04 09:50:00,113.45,113.54,112.89,113.0,38538.0,103.9201,104.0025,103.4071,103.5079,38538.0
2022-02-04 09:55:00,113.04,113.05,112.61,112.64,41601.0,103.5445,103.5537,103.1506,103.1781,41601.0
2022-02-04 10:00:00,112.64,112.8,112.38,112.61,53166.0,103.1781,103.3247,102.94,103.1506,53166.0
2022-02-04 10:05:00,112.56,112.94,112.56,112.67,46190.0,103.1048,103.4529,103.1048,103.2056,46190.0
2022-02-04 10:10:00,112.65,113.15,112.44,113.09,23998.0,103.1873,103.6453,102.9949,103.5903,23998.0
2022-02-04 10:15:00,113.13,113.25,113.02,113.04,31886.0,103.627,103.7369,103.5262,103.5445,31886.0
2022-02-04 10:20:00,113.04,113.24,112.8,113.18,27588.0,103.5445,103.7277,103.3247,103.6728,27588.0
2022-02-04 10:25:00,113.04,113.3,112.75,112.75,31984.0,103.5445,103.7827,103.2789,103.2789,31984.0
2022-02-04 10:30:00,112.62,112.9,112.62,112.76,37677.0,103.1598,103.4163,103.1598,103.288,37677.0
2022-02-04 10:35:00,112.73,112.81,112.14,112.23,30308.0,103.2606,103.3338,102.7201,102.8026,30308.0
2022-02-04 10:40:00,112.26,112.37,112.07,112.16,31502.0,102.83,102.9308,102.656,102.7384,31502.0
2022-02-04 10:45:00,112.19,112.19,111.62,111.69,39490.0,102.7659,102.7659,102.2438,102.3079,39490.0
2022-02-04 10:50:00,111.75,111.95,111.71,111.95,85170.0,102.3629,102.5461,102.3262,102.5461,85170.0
2022-02-04 10:55:00,111.95,112.26,111.91,112.14,63606.0,102.5461,102.83,102.5094,102.7201,63606.0
2022-02-04 11:00:00,112.18,112.23,111.89,111.97,48687.0,102.7568,102.8026,102.4911,102.5644,48687.0
2022-02-04 11:05:00,111.94,112.12,111.75,111.75,37765.0,102.5369,102.7018,102.3629,102.3629,37765.0
2022-02-04 11:10:00,111.75,112.13,111.56,111.85,57545.0,102.3629,102.711,102.1888,102.4545,57545.0
2022-02-04 11:15:00,111.85,112.26,111.85,112.02,32352.0,102.4545,102.83,102.4545,102.6102,32352.0
2022-02-04 11:20:00,111.98,112.19,111.91,112.03,43018.0,102.5736,102.7659,102.5094,102.6194,43018.0
2022-02-04 11:25:00,112.04,112.43,112.03,112.11,94380.0,102.6285,102.9858,102.6194,102.6926,94380.0
2022-02-04 11:30:00,112.11,112.31,111.94,112.3,28644.0,102.6926,102.8758,102.5369,102.8667,28644.0
2022-02-04 11:35:00,112.31,112.38,112.02,112.02,22416.0,102.8758,102.94,102.6102,102.6102,22416.0
2022-02-04 11:40:00,112.1,112.36,112.08,112.27,24472.0,102.6835,102.9216,102.6652,102.8392,24472.0
2022-02-04 11:45:00,112.3,112.42,112.17,112.23,15656.0,102.8667,102.9766,102.7476,102.8026,15656.0
2022-02-04 11:50:00,112.23,112.34,112.18,112.21,26306.0,102.8026,102.9033,102.7568,102.7842,26306.0
2022-02-04 11:55:00,112.23,112.28,111.96,111.96,32022.0,102.8026,102.8484,102.5552,102.5552,32022.0
2022-02-04 12:00:00,112.01,112.14,111.86,111.92,52643.0,102.601,102.7201,102.4636,102.5186,52643.0
2022-02-04 12:05:00,111.99,112.29,111.96,112.21,17417.0,102.5827,102.8575,102.5552,102.7842,17417.0
2022-02-04 12:10:00,112.23,112.35,111.99,112.25,25566.0,102.8026,102.9125,102.5827,102.8209,25566.0
2022-02-04 12:15:00,112.25,112.48,112.21,112.35,18495.0,102.8209,103.0316,102.7842,102.9125,18495.0
2022-02-04 12:20:00,112.35,112.37,112.09,112.13,19946.0,102.9125,102.9308,102.6743,102.711,19946.0
2022-02-04 12:25:00,112.07,112.14,112.0,112.11,33130.0,102.656,102.7201,102.5919,102.6926,33130.0
2022-02-04 12:30:00,112.14,112.26,112.06,112.17,13364.0,102.7201,102.83,102.6468,102.7476,13364.0
2022-02-04 12:35:00,112.2,112.39,112.05,112.39,41777.0,102.7751,102.9491,102.6377,102.9491,41777.0
2022-02-04 12:40:00,112.4,112.5,112.3,112.44,27541.0,102.9583,103.0499,102.8667,102.9949,27541.0
2022-02-04 12:45:00,112.44,112.44,112.17,112.31,60653.0,102.9949,102.9949,102.7476,102.8758,60653.0
2022-02-04 12:50:00,112.27,112.35,112.2,112.26,12763.0,102.8392,102.9125,102.7751,102.83,12763.0
2022-02-04 12:55:00,112.28,112.49,112.17,112.35,26152.0,102.8484,103.0407,102.7476,102.9125,26152.0
2022-02-04 13:00:00,112.38,112.58,112.35,112.5,42265.0,102.94,103.1232,102.9125,103.0499,42265.0
2022-02-04 13:05:00,112.53,112.99,112.48,112.99,105831.0,103.0774,103.4987,103.0316,103.4987,105831.0
2022-02-04 13:10:00,113.04,113.2,112.81,112.81,20459.0,103.5445,103.6911,103.3338,103.3338,20459.0
2022-02-04 13:15:00,112.84,112.98,112.84,112.94,14475.0,103.3613,103.4896,103.3613,103.4529,14475.0
2022-02-04 13:20:00,112.94,112.98,112.78,112.82,26844.0,103.4529,103.4896,103.3064,103.343,26844.0
2022-02-04 13:25:00,112.82,112.97,112.62,112.77,21930.0,103.343,103.4804,103.1598,103.2972,21930.0
2022-02-04 13:30:00,112.8,112.82,112.63,112.72,22562.0,103.3247,103.343,103.169,103.2514,22562.0
2022-02-04 13:35:00,112.74,112.78,112.53,112.55,16137.0,103.2697,103.3064,103.0774,103.0957,16137.0
2022-02-04 13:40:00,112.55,112.93,112.54,112.78,17220.0,103.0957,103.4438,103.0865,103.3064,17220.0
2022-02-04 13:45:00,112.77,112.85,112.64,112.82,22572.0,103.2972,103.3705,103.1781,103.343,22572.0
2022-02-04 13:50:00,112.85,112.9,112.7,112.77,33225.0,103.3705,103.4163,103.2331,103.2972,33225.0
2022-02-04 13:55:00,112.77,112.81,112.61,112.68,28723.0,103.2972,103.3338,103.1506,103.2148,28723.0
2022-02-04 14:00:00,112.69,112.83,112.63,112.72,17660.0,103.2239,103.3522,103.169,103.2514,17660.0
2022-02-04 14:05:00,112.75,112.78,112.69,112.71,21802.0,103.2789,103.3064,103.2239,103.2422,21802.0
2022-02-04 14:10:00,112.71,112.77,112.51,112.51,38235.0,103.2422,103.2972,103.059,103.059,38235.0
2022-02-04 14:15:00,112.54,112.68,112.43,112.43,39447.0,103.0865,103.2148,102.9858,102.9858,39447.0
2022-02-04 14:20:00,112.43,112.64,112.42,112.56,39616.0,102.9858,103.1781,102.9766,103.1048,39616.0
2022-02-04 14:25:00,112.58,112.77,112.55,112.7,64799.0,103.1232,103.2972,103.0957,103.2331,64799.0
2022-02-04 14:30:00,112.71,112.84,112.66,112.74,49471.0,103.2422,103.3613,103.1964,103.2697,49471.0
2022-02-04 14:35:00,112.73,112.83,112.71,112.77,51325.0,103.2606,103.3522,103.2422,103.2972,51325.0
2022-02-04 14:40:00,112.77,112.98,112.75,112.79,43819.0,103.2972,103.4896,103.2789,103.3155,43819.0
2022-02-04 14:45:00,112.8,112.91,112.75,112.91,34745.0,103.3247,103.4254,103.2789,103.4254,34745.0
2022-02-04 14:50:00,112.89,113.02,112.83,113.0,34710.0,103.4071,103.5262,103.3522,103.5079,34710.0
2022-02-04 14:55:00,113.0,113.17,112.96,113.02,31926.0,103.5079,103.6636,103.4712,103.5262,31926.0
2022-02-04 15:00:00,113.01,113.34,113.0,113.27,53351.0,103.517,103.8193,103.5079,103.7552,53351.0
2022-02-04 15:05:00,113.27,113.49,113.16,113.41,43772.0,103.7552,103.9567,103.6544,103.8834,43772.0
2022-02-04 15:10:00,113.43,113.74,113.4,113.66,39936.0,103.9018,104.1857,103.8743,104.1124,39936.0
2022-02-04 15:15:00,113.66,113.74,113.54,113.58,42521.0,104.1124,104.1857,104.0025,104.0392,42521.0
2022-02-04 15:20:00,113.58,113.85,113.57,113.83,52034.0,104.0392,104.2865,104.03,104.2682,52034.0
2022-02-04 15:25:00,113.84,113.98,113.69,113.76,43216.0,104.2773,104.4056,104.1399,104.204,43216.0
2022-02-04 15:30:00,113.76,114.07,113.76,114.04,66377.0,104.204,104.488,104.204,104.4605,66377.0
2022-02-04 15:35:00,114.0,114.03,113.7,113.74,78010.0,104.4239,104.4514,104.1491,104.1857,78010.0
2022-02-04 15:40:00,113.73,113.98,113.67,113.9,105058.0,104.1766,104.4056,104.1216,104.3323,105058.0
2022-02-04 15:45:00,113.9,114.0,113.56,113.59,169387.0,104.3323,104.4239,104.0208,104.0483,169387.0
2022-02-04 15:50:00,113.6,114.09,113.6,113.98,260468.0,104.0575,104.5063,104.0575,104.4056,260468.0
2022-02-04 15:55:00,113.97,113.99,113.73,113.77,456285.0,104.3964,104.4147,104.1766,104.2132,456285.0
2022-02-07 09:30:00,114.3,114.3,112.61,112.63,49702.0,104.6987,104.6987,103.1506,103.169,49702.0
2022-02-07 09:35:00,112.74,113.91,112.74,113.68,20511.0,103.2697,104.3414,103.2697,104.1308,20511.0
2022-02-07 09:40:00,113.66,113.86,113.39,113.76,25098.0,104.1124,104.2956,103.8651,104.204,25098.0
2022-02-07 09:45:00,113.76,114.28,113.73,114.05,21351.0,104.204,104.6804,104.1766,104.4697,21351.0
2022-02-07 09:50:00,114.05,114.4,113.78,114.36,36804.0,104.4697,104.7903,104.2224,104.7536,36804.0
2022-02-07 09:55:00,114.33,114.41,113.51,113.91,26084.0,104.7262,104.7994,103.975,104.3414,26084.0
2022-02-07 10:00:00,113.95,114.14,113.8,113.89,41459.0,104.3781,104.5521,104.2407,104.3231,41459.0
2022-02-07 10:05:00,113.9,114.19,113.84,114.03,34784.0,104.3323,104.5979,104.2773,104.4514,34784.0
2022-02-07 10:10:00,114.03,114.14,113.61,113.81,27544.0,104.4514,104.5521,104.0666,104.2498,27544.0
2022-02-07 10:15:00,113.89,114.02,113.73,113.97,25005.0,104.3231,104.4422,104.1766,104.3964,25005.0
2022-02-07 10:20:00,114.04,114.52,113.92,114.45,23093.0,104.4605,104.9002,104.3506,104.8361,23093.0
2022-02-07 10:25:00,114.45,114.64,114.43,114.6,26483.0,104.8361,105.0101,104.8178,104.9735,26483.0
2022-02-07 10:30:00,114.6,115.35,114.45,115.31,55671.0,104.9735,105.6605,104.8361,105.6238,55671.0
2022-02-07 10:35:00,115.31,115.59,115.19,115.47,35595.0,105.6238,105.8803,105.5139,105.7704,35595.0
2022-02-07 10:40:00,115.46,115.54,114.86,115.03,26384.0,105.7612,105.8345,105.2116,105.3674,26384.0
2022-02-07 10:45:00,115.08,115.59,115.03,115.25,33553.0,105.4132,105.8803,105.3674,105.5689,33553.0
2022-02-07 10:50:00,115.23,115.55,115.21,115.21,21381.0,105.5506,105.8437,105.5322,105.5322,21381.0
2022-02-07 10:55:00,115.21,115.3,115.15,115.21,19619.0,105.5322,105.6147,105.4773,105.5322,19619.0
2022-02-07 11:00:00,115.21,115.34,114.99,115.05,22485.0,105.5322,105.6513,105.3307,105.3857,22485.0
2022-02-07 11:05:00,115.0,115.19,114.78,114.83,23667.0,105.3399,105.5139,105.1384,105.1842,23667.0
2022-02-07 11:10:00,114.81,115.18,114.8,115.09,35860.0,105.1658,105.5048,105.1567,105.4223,35860.0
2022-02-07 11:15:00,115.12,115.17,115.09,115.16,18963.0,105.4498,105.4956,105.4223,105.4864,18963.0
2022-02-07 11:20:00,115.18,115.43,115.15,115.43,23026.0,105.5048,105.7338,105.4773,105.7338,23026.0
2022-02-07 11:25:00,115.44,115.71,115.42,115.48,30978.0,105.7429,105.9902,105.7246,105.7796,30978.0
2022-02-07 11:30:00,115.53,115.69,115.28,115.3,22130.0,105.8254,105.9719,105.5964,105.6147,22130.0
2022-02-07 11:35:00,115.31,115.31,114.82,114.84,7429.0,105.6238,105.6238,105.175,105.1933,7429.0
2022-02-07 11:40:00,114.79,115.02,114.78,114.92,11504.0,105.1475,105.3582,105.1384,105.2666,11504.0
2022-02-07 11:45:00,114.92,115.19,114.85,115.19,21602.0,105.2666,105.5139,105.2025,105.5139,21602.0
2022-02-07 11:50:00,115.19,115.27,115.01,115.11,12003.0,105.5139,105.5872,105.349,105.4406,12003.0
2022-02-07 11:55:00,115.07,115.25,115.06,115.17,10112.0,105.404,105.5689,105.3948,105.4956,10112.0
2022-02-07 12:00:00,115.15,115.15,114.83,114.96,6715.0,105.4773,105.4773,105.1842,105.3032,6715.0
2022-02-07 12:05:00,114.99,115.07,114.72,114.75,9861.0,105.3307,105.404,105.0834,105.1109,9861.0
2022-02-07 12:10:00,114.67,114.77,114.61,114.65,10473.0,105.0376,105.1292,104.9826,105.0193,10473.0
2022-02-07 12:15:00,114.68,114.75,114.59,114.72,5716.0,105.0468,105.1109,104.9643,105.0834,5716.0
2022-02-07 12:20:00,114.68,114.77,114.62,114.73,10782.0,105.0468,105.1292,104.9918,105.0926,10782.0
2022-02-07 12:25:00,114.73,114.77,114.49,114.53,8136.0,105.0926,105.1292,104.8727,104.9094,8136.0
2022-02-07 12:30:00,114.49,114.75,114.39,114.69,7958.0,104.8727,105.1109,104.7811,105.0559,7958.0
2022-02-07 12:35:00,114.71,114.77,114.56,114.63,12403.0,105.0742,105.1292,104.9368,105.001,12403.0
2022-02-07 12:40:00,114.69,114.78,114.58,114.58,33665.0,105.0559,105.1384,104.9552,104.9552,33665.0
2022-02-07 12:45:00,114.56,114.73,114.54,114.63,5206.0,104.9368,105.0926,104.9185,105.001,5206.0
2022-02-07 12:50:00,114.54,114.68,114.51,114.58,8644.0,104.9185,105.0468,104.891,104.9552,8644.0
2022-02-07 12:55:00,114.58,114.68,114.46,114.52,15662.0,104.9552,105.0468,104.8452,104.9002,15662.0
2022-02-07 13:00:00,114.49,114.75,114.46,114.66,6500.0,104.8727,105.1109,104.8452,105.0284,6500.0
2022-02-07 13:05:00,114.71,114.84,114.67,114.81,14034.0,105.0742,105.1933,105.0376,105.1658,14034.0
2022-02-07 13:10:00,114.83,114.98,114.76,114.98,10374.0,105.1842,105.3216,105.12,105.3216,10374.0
2022-02-07 13:15:00,114.92,115.04,114.89,114.93,8826.0,105.2666,105.3765,105.2391,105.2758,8826.0
2022-02-07 13:20:00,114.89,114.99,114.82,114.91,7020.0,105.2391,105.3307,105.175,105.2574,7020.0
2022-02-07 13:25:00,114.91,115.24,114.9,115.24,18054.0,105.2574,105.5597,105.2483,105.5597,18054.0
2022-02-07 13:30:00,115.26,115.3,115.17,115.25,19587.0,105.578,105.6147,105.4956,105.5689,19587.0
2022-02-07 13:35:00,115.31,115.37,115.19,115.37,10684.0,105.6238,105.6788,105.5139,105.6788,10684.0
2022-02-07 13:40:00,115.34,115.42,115.23,115.23,8723.0,105.6513,105.7246,105.5506,105.5506,8723.0
2022-02-07 13:45:00,115.24,115.3,115.2,115.28,4383.0,105.5597,105.6147,105.5231,105.5964,4383.0
2022-02-07 13:50:00,115.19,115.41,115.06,115.38,18520.0,105.5139,105.7154,105.3948,105.688,18520.0
2022-02-07 13:55:00,115.4,115.46,115.33,115.37,8225.0,105.7063,105.7612,105.6422,105.6788,8225.0
2022-02-07 14:00:00,115.37,115.43,115.2,115.43,15945.0,105.6788,105.7338,105.5231,105.7338,15945.0
2022-02-07 14:05:00,115.45,115.45,115.16,115.16,11719.0,105.7521,105.7521,105.4864,105.4864,11719.0
2022-02-07 14:10:00,115.19,115.22,115.0,115.04,10859.0,105.5139,105.5414,105.3399,105.3765,10859.0
2022-02-07 14:15:00,115.0,115.05,114.92,114.95,24758.0,105.3399,105.3857,105.2666,105.2941,24758.0
2022-02-07 14:20:00,114.93,114.95,114.74,114.81,18738.0,105.2758,105.2941,105.1017,105.1658,18738.0
2022-02-07 14:25:00,114.79,115.0,114.75,114.96,18478.0,105.1475,105.3399,105.1109,105.3032,18478.0
2022-02-07 14:30:00,114.99,115.03,114.87,114.91,9662.0,105.3307,105.3674,105.2208,105.2574,9662.0
2022-02-07 14:35:00,114.96,115.07,114.94,114.97,10912.0,105.3032,105.404,105.2849,105.3124,10912.0
2022-02-07 14:40:00,114.97,115.13,114.97,115.1,9018.0,105.3124,105.459,105.3124,105.4315,9018.0
2022-02-07 14:45:00,115.06,115.07,114.95,115.03,7608.0,105.3948,105.404,105.2941,105.3674,7608.0
2022-02-07 14:50:00,114.96,115.04,114.91,114.91,5255.0,105.3032,105.3765,105.2574,105.2574,5255.0
2022-02-07 14:55:00,114.95,115.0,114.82,114.83,10685.0,105.2941,105.3399,105.175,105.1842,10685.0
2022-02-07 15:00:00,114.79,114.87,114.65,114.82,13457.0,105.1475,105.2208,105.0193,105.175,13457.0
2022-02-07 15:05:00,114.86,114.93,114.78,114.8,10448.0,105.2116,105.2758,105.1384,105.1567,10448.0
2022-02-07 15:10:00,114.76,114.95,114.74,114.95,20929.0,105.12,105.2941,105.1017,105.2941,20929.0
2022-02-07 15:15:00,114.95,114.96,114.85,114.86,10399.0,105.2941,105.3032,105.2025,105.2116,10399.0
2022-02-07 15:20:00,114.86,114.89,114.63,114.68,13279.0,105.2116,105.2391,105.001,105.0468,13279.0
2022-02-07 15:25:00,114.69,114.77,114.33,114.37,33811.0,105.0559,105.1292,104.7262,104.7628,33811.0
2022-02-07 15:30:00,114.33,114.51,114.33,114.39,16337.0,104.7262,104.891,104.7262,104.7811,16337.0
2022-02-07 15:35:00,114.43,114.47,114.02,114.04,18212.0,104.8178,104.8544,104.4422,104.4605,18212.0
2022-02-07 15:40:00,114.04,114.17,113.91,114.05,29850.0,104.4605,104.5796,104.3414,104.4697,29850.0
2022-02-07 15:45:00,114.02,114.08,113.88,114.0,26371.0,104.4422,104.4972,104.314,104.4239,26371.0
2022-02-07 15:50:00,114.02,114.31,113.79,113.85,42625.0,104.4422,104.7078,104.2315,104.2865,42625.0
2022-02-07 15:55:00,113.86,114.15,113.79,114.09,116966.0,104.2956,104.5613,104.2315,104.5063,116966.0
2022-02-08 09:30:00,113.0,113.29,111.16,111.33,104594.0,103.5079,103.7735,101.8224,101.9782,104594.0
2022-02-08 09:35:00,111.28,111.76,110.8,111.17,76222.0,101.9324,102.372,101.4927,101.8316,76222.0
2022-02-08 09:40:00,111.04,111.25,110.25,110.46,47424.0,101.7125,101.9049,100.9889,101.1812,47424.0
2022-02-08 09:45:00,110.57,111.35,110.31,111.04,53714.0,101.282,101.9965,101.0438,101.7125,53714.0
2022-02-08 09:50:00,110.95,111.16,110.67,111.12,90733.0,101.6301,101.8224,101.3736,101.7858,90733.0
2022-02-08 09:55:00,111.1,111.57,110.97,111.05,69105.0,101.7675,102.198,101.6484,101.7217,69105.0
2022-02-08 10:00:00,111.04,111.13,110.46,110.8,41783.0,101.7125,101.795,101.1812,101.4927,41783.0
2022-02-08 10:05:00,110.87,111.05,110.72,110.76,53449.0,101.5568,101.7217,101.4194,101.456,53449.0
2022-02-08 10:10:00,110.7,110.71,110.12,110.2,43191.0,101.4011,101.4102,100.8698,100.9431,43191.0
2022-02-08 10:15:00,110.2,110.29,110.08,110.22,54619.0,100.9431,101.0255,100.8332,100.9614,54619.0
2022-02-08 10:20:00,110.23,110.44,110.03,110.36,40637.0,100.9706,101.1629,100.7874,101.0896,40637.0
2022-02-08 10:25:00,110.36,110.57,110.19,110.22,27148.0,101.0896,101.282,100.9339,100.9614,27148.0
2022-02-08 10:30:00,110.19,110.58,110.15,110.51,43051.0,100.9339,101.2912,100.8973,101.227,43051.0
2022-02-08 10:35:00,110.56,110.61,110.3,110.35,36030.0,101.2728,101.3186,101.0347,101.0805,36030.0
2022-02-08 10:40:00,110.4,110.91,110.33,110.8,55726.0,101.1263,101.5934,101.0622,101.4927,55726.0
2022-02-08 10:45:00,110.8,110.91,110.68,110.75,34249.0,101.4927,101.5934,101.3828,101.4469,34249.0
2022-02-08 10:50:00,110.73,110.87,110.33,110.8,25215.0,101.4286,101.5568,101.0622,101.4927,25215.0
2022-02-08 10:55:00,110.81,111.15,110.77,111.09,40596.0,101.5018,101.8133,101.4652,101.7583,40596.0
2022-02-08 11:00:00,111.12,111.59,111.09,111.45,43536.0,101.7858,102.2163,101.7583,102.0881,43536.0
2022-02-08 11:05:00,111.45,111.69,111.3,111.62,37946.0,102.0881,102.3079,101.9507,102.2438,37946.0
2022-02-08 11:10:00,111.68,112.08,111.63,112.08,32568.0,102.2988,102.6652,102.253,102.6652,32568.0
2022-02-08 11:15:00,112.08,112.45,112.06,112.45,33143.0,102.6652,103.0041,102.6468,103.0041,33143.0
2022-02-08 11:20:00,112.45,112.48,112.14,112.41,39183.0,103.0041,103.0316,102.7201,102.9674,39183.0
2022-02-08 11:25:00,112.38,112.42,111.95,112.23,24254.0,102.94,102.9766,102.5461,102.8026,24254.0
2022-02-08 11:30:00,112.26,112.63,112.24,112.49,25943.0,102.83,103.169,102.8117,103.0407,25943.0
2022-02-08 11:35:00,112.5,112.55,112.15,112.28,11150.0,103.0499,103.0957,102.7293,102.8484,11150.0
2022-02-08 11:40:00,112.25,112.34,112.05,112.17,9713.0,102.8209,102.9033,102.6377,102.7476,9713.0
2022-02-08 11:45:00,112.17,112.38,112.13,112.23,11892.0,102.7476,102.94,102.711,102.8026,11892.0
2022-02-08 11:50:00,112.26,112.3,111.96,112.12,24710.0,102.83,102.8667,102.5552,102.7018,24710.0
2022-02-08 11:55:00,112.09,112.24,112.09,112.21,5004.0,102.6743,102.8117,102.6743,102.7842,5004.0
2022-02-08 12:00:00,112.24,112.49,112.11,112.2,38218.0,102.8117,103.0407,102.6926,102.7751,38218.0
2022-02-08 12:05:00,112.2,112.23,111.9,111.93,27311.0,102.7751,102.8026,102.5003,102.5278,27311.0
2022-02-08 12:10:00,111.95,112.06,111.74,111.74,18148.0,102.5461,102.6468,102.3537,102.3537,18148.0
2022-02-08 12:15:00,111.72,111.83,111.64,111.78,9191.0,102.3354,102.4362,102.2621,102.3904,9191.0
2022-02-08 12:20:00,111.78,111.89,111.7,111.7,26227.0,102.3904,102.4911,102.3171,102.3171,26227.0
2022-02-08 12:25:00,111.7,111.76,111.57,111.66,10383.0,102.3171,102.372,102.198,102.2804,10383.0
2022-02-08 12:30:00,111.66,111.81,111.57,111.81,8708.0,102.2804,102.4178,102.198,102.4178,8708.0
2022-02-08 12:35:00,111.89,111.94,111.73,111.8,10605.0,102.4911,102.5369,102.3446,102.4087,10605.0
2022-02-08 12:40:00,111.82,111.87,111.71,111.77,5543.0,102.427,102.4728,102.3262,102.3812,5543.0
2022-02-08 12:45:00,111.82,111.82,111.57,111.61,11228.0,102.427,102.427,102.198,102.2346,11228.0
2022-02-08 12:50:00,111.59,111.68,111.49,111.61,11797.0,102.2163,102.2988,102.1247,102.2346,11797.0
2022-02-08 12:55:00,111.61,111.68,111.51,111.61,5796.0,102.2346,102.2988,102.143,102.2346,5796.0
2022-02-08 13:00:00,111.59,111.62,111.36,111.56,12881.0,102.2163,102.2438,102.0056,102.1888,12881.0
2022-02-08 13:05:00,111.62,111.68,111.42,111.43,11053.0,102.2438,102.2988,102.0606,102.0698,11053.0
2022-02-08 13:10:00,111.42,111.51,111.37,111.44,18971.0,102.0606,102.143,102.0148,102.0789,18971.0
2022-02-08 13:15:00,111.45,111.49,111.12,111.22,24421.0,102.0881,102.1247,101.7858,101.8774,24421.0
2022-02-08 13:20:00,111.25,111.45,111.21,111.3,13889.0,101.9049,102.0881,101.8682,101.9507,13889.0
2022-02-08 13:25:00,111.26,111.53,111.23,111.46,10605.0,101.914,102.1614,101.8866,102.0972,10605.0
2022-02-08 13:30:00,111.48,111.59,111.37,111.39,8652.0,102.1156,102.2163,102.0148,102.0331,8652.0
2022-02-08 13:35:00,111.45,111.49,111.33,111.43,10074.0,102.0881,102.1247,101.9782,102.0698,10074.0
2022-02-08 13:40:00,111.47,111.5,111.36,111.37,5617.0,102.1064,102.1339,102.0056,102.0148,5617.0
2022-02-08 13:45:00,111.41,111.66,111.4,111.58,12157.0,102.0514,102.2804,102.0423,102.2072,12157.0
2022-02-08 13:50:00,111.6,111.64,111.54,111.61,7874.0,102.2255,102.2621,102.1705,102.2346,7874.0
2022-02-08 13:55:00,111.64,111.85,111.64,111.85,8891.0,102.2621,102.4545,102.2621,102.4545,8891.0
2022-02-08 14:00:00,111.81,111.82,111.6,111.61,14837.0,102.4178,102.427,102.2255,102.2346,14837.0
2022-02-08 14:05:00,111.61,111.79,111.59,111.73,10756.0,102.2346,102.3995,102.2163,102.3446,10756.0
2022-02-08 14:10:00,111.7,111.8,111.66,111.78,13054.0,102.3171,102.4087,102.2804,102.3904,13054.0
2022-02-08 14:15:00,111.81,111.85,111.7,111.7,14338.0,102.4178,102.4545,102.3171,102.3171,14338.0
2022-02-08 14:20:00,111.7,111.77,111.49,111.56,8986.0,102.3171,102.3812,102.1247,102.1888,8986.0
2022-02-08 14:25:00,111.52,111.56,111.33,111.39,8990.0,102.1522,102.1888,101.9782,102.0331,8990.0
2022-02-08 14:30:00,111.37,111.52,111.35,111.45,9185.0,102.0148,102.1522,101.9965,102.0881,9185.0
2022-02-08 14:35:00,111.49,111.54,111.16,111.17,22294.0,102.1247,102.1705,101.8224,101.8316,22294.0
2022-02-08 14:40:00,111.14,111.26,111.12,111.21,11037.0,101.8041,101.914,101.7858,101.8682,11037.0
2022-02-08 14:45:00,111.2,111.24,111.08,111.22,16123.0,101.8591,101.8957,101.7492,101.8774,16123.0
2022-02-08 14:50:00,111.18,111.35,111.16,111.31,12791.0,101.8408,101.9965,101.8224,101.9598,12791.0
2022-02-08 14:55:00,111.29,111.3,111.09,111.19,14115.0,101.9415,101.9507,101.7583,101.8499,14115.0
2022-02-08 15:00:00,111.18,111.19,111.05,111.16,12981.0,101.8408,101.8499,101.7217,101.8224,12981.0
2022-02-08 15:05:00,111.2,111.25,111.03,111.21,10207.0,101.8591,101.9049,101.7034,101.8682,10207.0
2022-02-08 15:10:00,111.23,111.51,111.22,111.48,13748.0,101.8866,102.143,101.8774,102.1156,13748.0
2022-02-08 15:15:00,111.48,111.59,111.42,111.42,27787.0,102.1156,102.2163,102.0606,102.0606,27787.0
2022-02-08 15:20:00,111.41,111.43,111.34,111.36,14191.0,102.0514,102.0698,101.9873,102.0056,14191.0
2022-02-08 15:25:00,111.4,111.4,111.25,111.29,13344.0,102.0423,102.0423,101.9049,101.9415,13344.0
2022-02-08 15:30:00,111.32,111.71,111.26,111.64,18945.0,101.969,102.3262,101.914,102.2621,18945.0
2022-02-08 15:35:00,111.64,111.71,111.57,111.71,26454.0,102.2621,102.3262,102.198,102.3262,26454.0
2022-02-08 15:40:00,111.73,111.82,111.63,111.72,57297.0,102.3446,102.427,102.253,102.3354,57297.0
2022-02-08 15:45:00,111.72,111.82,111.56,111.64,34167.0,102.3354,102.427,102.1888,102.2621,34167.0
2022-02-08 15:50:00,111.64,111.69,111.34,111.54,100727.0,102.2621,102.3079,101.9873,102.1705,100727.0
2022-02-08 15:55:00,111.54,111.74,111.38,111.43,219394.0,102.1705,102.3537,102.024,102.0698,219394.0
2022-02-09 09:30:00,113.59,114.72,111.88,113.98,97040.0,104.0483,105.0834,102.482,104.4056,97040.0
2022-02-09 09:35:00,113.98,114.16,113.11,113.76,25491.0,104.4056,104.5704,103.6086,104.204,25491.0
2022-02-09 09:40:00,113.87,114.34,113.72,113.92,43301.0,104.3048,104.7353,104.1674,104.3506,43301.0
2022-02-09 09:45:00,113.95,114.44,113.94,114.42,28310.0,104.3781,104.8269,104.3689,104.8086,28310.0
2022-02-09 09:50:00,114.42,114.72,114.15,114.71,30343.0,104.8086,105.0834,104.5613,105.0742,30343.0
2022-02-09 09:55:00,114.67,114.93,114.58,114.58,37447.0,105.0376,105.2758,104.9552,104.9552,37447.0
2022-02-09 10:00:00,114.7,114.86,114.44,114.57,44215.0,105.0651,105.2116,104.8269,104.946,44215.0
2022-02-09 10:05:00,114.52,115.14,114.5,114.85,33675.0,104.9002,105.4681,104.8819,105.2025,33675.0
2022-02-09 10:10:00,114.79,114.87,114.42,114.83,22478.0,105.1475,105.2208,104.8086,105.1842,22478.0
2022-02-09 10:15:00,114.83,114.89,114.53,114.53,33153.0,105.1842,105.2391,104.9094,104.9094,33153.0
2022-02-09 10:20:00,114.48,114.63,114.23,114.51,26383.0,104.8636,105.001,104.6346,104.891,26383.0
2022-02-09 10:25:00,114.54,114.77,114.45,114.63,23591.0,104.9185,105.1292,104.8361,105.001,23591.0
2022-02-09 10:30:00,114.67,114.88,114.49,114.62,19593.0,105.0376,105.23,104.8727,104.9918,19593.0
2022-02-09 10:35:00,114.65,114.71,114.46,114.6,34962.0,105.0193,105.0742,104.8452,104.9735,34962.0
2022-02-09 10:40:00,114.61,114.62,114.35,114.51,41510.0,104.9826,104.9918,104.7445,104.891,41510.0
2022-02-09 10:45:00,114.5,114.5,114.27,114.35,20836.0,104.8819,104.8819,104.6712,104.7445,20836.0
2022-02-09 10:50:00,114.31,114.43,114.26,114.42,23299.0,104.7078,104.8178,104.662,104.8086,23299.0
2022-02-09 10:55:00,114.42,114.51,114.23,114.47,27120.0,104.8086,104.891,104.6346,104.8544,27120.0
2022-02-09 11:00:00,114.51,114.84,114.51,114.8,30304.0,104.891,105.1933,104.891,105.1567,30304.0
2022-02-09 11:05:00,114.8,114.84,114.62,114.62,20360.0,105.1567,105.1933,104.9918,104.9918,20360.0
2022-02-09 11:10:00,114.62,114.71,114.5,114.5,26977.0,104.9918,105.0742,104.8819,104.8819,26977.0
2022-02-09 11:15:00,114.52,114.68,114.51,114.6,26151.0,104.9002,105.0468,104.891,104.9735,26151.0
2022-02-09 11:20:00,114.63,114.96,114.6,114.88,19712.0,105.001,105.3032,104.9735,105.23,19712.0
2022-02-09 11:25:00,114.85,114.9,114.62,114.77,20639.0,105.2025,105.2483,104.9918,105.1292,20639.0
2022-02-09 11:30:00,114.79,114.85,114.62,114.71,19388.0,105.1475,105.2025,104.9918,105.0742,19388.0
2022-02-09 11:35:00,114.7,114.78,114.61,114.71,6134.0,105.0651,105.1384,104.9826,105.0742,6134.0
2022-02-09 11:40:00,114.76,114.82,114.43,114.46,14088.0,105.12,105.175,104.8178,104.8452,14088.0
2022-02-09 11:45:00,114.51,114.66,114.5,114.63,6831.0,104.891,105.0284,104.8819,105.001,6831.0
2022-02-09 11:50:00,114.57,114.58,114.29,114.3,10961.0,104.946,104.9552,104.6895,104.6987,10961.0
2022-02-09 11:55:00,114.35,114.41,114.18,114.18,10814.0,104.7445,104.7994,104.5888,104.5888,10814.0
2022-02-09 12:00:00,114.2,114.47,114.2,114.22,20572.0,104.6071,104.8544,104.6071,104.6254,20572.0
2022-02-09 12:05:00,114.22,114.24,113.97,114.08,6043.0,104.6254,104.6437,104.3964,104.4972,6043.0
2022-02-09 12:10:00,114.11,114.18,113.91,113.96,25106.0,104.5246,104.5888,104.3414,104.3872,25106.0
2022-02-09 12:15:00,113.98,113.98,113.83,113.93,9743.0,104.4056,104.4056,104.2682,104.3598,9743.0
2022-02-09 12:20:00,113.91,113.98,113.84,113.95,16809.0,104.3414,104.4056,104.2773,104.3781,16809.0
2022-02-09 12:25:00,113.99,114.24,113.99,114.08,10514.0,104.4147,104.6437,104.4147,104.4972,10514.0
2022-02-09 12:30:00,114.13,114.21,114.05,114.11,15965.0,104.543,104.6162,104.4697,104.5246,15965.0
2022-02-09 12:35:00,114.11,114.34,114.07,114.34,8906.0,104.5246,104.7353,104.488,104.7353,8906.0
2022-02-09 12:40:00,114.34,114.46,114.34,114.44,6160.0,104.7353,104.8452,104.7353,104.8269,6160.0
2022-02-09 12:45:00,114.43,114.63,114.33,114.59,11452.0,104.8178,105.001,104.7262,104.9643,11452.0
2022-02-09 12:50:00,114.62,114.7,114.56,114.67,10867.0,104.9918,105.0651,104.9368,105.0376,10867.0
2022-02-09 12:55:00,114.65,114.81,114.58,114.63,35306.0,105.0193,105.1658,104.9552,105.001,35306.0
2022-02-09 13:00:00,114.64,114.78,114.61,114.69,3426.0,105.0101,105.1384,104.9826,105.0559,3426.0
2022-02-09 13:05:00,114.74,114.78,114.63,114.7,3984.0,105.1017,105.1384,105.001,105.0651,3984.0
2022-02-09 13:10:00,114.71,114.71,114.44,114.44,8912.0,105.0742,105.0742,104.8269,104.8269,8912.0
2022-02-09 13:15:00,114.47,114.59,114.46,114.59,4123.0,104.8544,104.9643,104.8452,104.9643,4123.0
2022-02-09 13:20:00,114.59,114.63,114.49,114.49,10056.0,104.9643,105.001,104.8727,104.8727,10056.0
2022-02-09 13:25:00,114.59,114.66,114.56,114.59,6124.0,104.9643,105.0284,104.9368,104.9643,6124.0
2022-02-09 13:30:00,114.64,114.73,114.59,114.69,7673.0,105.0101,105.0926,104.9643,105.0559,7673.0
2022-02-09 13:35:00,114.71,114.73,114.58,114.64,8223.0,105.0742,105.0926,104.9552,105.0101,8223.0
2022-02-09 13:40:00,114.64,114.93,114.6,114.91,5717.0,105.0101,105.2758,104.9735,105.2574,5717.0
2022-02-09 13:45:00,114.91,114.91,114.79,114.82,12253.0,105.2574,105.2574,105.1475,105.175,12253.0
2022-02-09 13:50:00,114.8,114.99,114.72,114.95,25359.0,105.1567,105.3307,105.0834,105.2941,25359.0
2022-02-09 13:55:00,114.94,115.04,114.87,115.0,12305.0,105.2849,105.3765,105.2208,105.3399,12305.0
2022-02-09 14:00:00,115.01,115.06,114.95,114.95,13277.0,105.349,105.3948,105.2941,105.2941,13277.0
2022-02-09 14:05:00,114.92,114.95,114.83,114.89,14503.0,105.2666,105.2941,105.1842,105.2391,14503.0
2022-02-09 14:10:00,114.85,114.86,114.75,114.8,27057.0,105.2025,105.2116,105.1109,105.1567,27057.0
2022-02-09 14:15:00,114.8,114.87,114.74,114.83,7961.0,105.1567,105.2208,105.1017,105.1842,7961.0
2022-02-09 14:20:00,114.84,114.97,114.83,114.92,11223.0,105.1933,105.3124,105.1842,105.2666,11223.0
2022-02-09 14:25:00,114.94,114.95,114.87,114.95,6728.0,105.2849,105.2941,105.2208,105.2941,6728.0
2022-02-09 14:30:00,114.9,114.93,114.76,114.79,20672.0,105.2483,105.2758,105.12,105.1475,20672.0
2022-02-09 14:35:00,114.8,114.82,114.73,114.79,7895.0,105.1567,105.175,105.0926,105.1475,7895.0
2022-02-09 14:40:00,114.79,114.83,114.59,114.74,20617.0,105.1475,105.1842,104.9643,105.1017,20617.0
2022-02-09 14:45:00,114.77,114.77,114.53,114.59,8839.0,105.1292,105.1292,104.9094,104.9643,8839.0
2022-02-09 14:50:00,114.57,114.63,114.49,114.63,8499.0,104.946,105.001,104.8727,105.001,8499.0
2022-02-09 14:55:00,114.63,114.64,114.39,114.43,8834.0,105.001,105.0101,104.7811,104.8178,8834.0
2022-02-09 15:00:00,114.46,114.48,114.32,114.47,26113.0,104.8452,104.8636,104.717,104.8544,26113.0
2022-02-09 15:05:00,114.42,114.5,114.37,114.38,5888.0,104.8086,104.8819,104.7628,104.772,5888.0
2022-02-09 15:10:00,114.4,114.52,114.39,114.45,3940.0,104.7903,104.9002,104.7811,104.8361,3940.0
2022-02-09 15:15:00,114.42,114.46,114.32,114.38,9043.0,104.8086,104.8452,104.717,104.772,9043.0
2022-02-09 15:20:00,114.37,114.46,114.37,114.43,6185.0,104.7628,104.8452,104.7628,104.8178,6185.0
2022-02-09 15:25:00,114.47,114.58,114.36,114.58,11638.0,104.8544,104.9552,104.7536,104.9552,11638.0
2022-02-09 15:30:00,114.55,114.76,114.54,114.76,15474.0,104.9277,105.12,104.9185,105.12,15474.0
2022-02-09 15:35:00,114.76,114.86,114.73,114.75,19874.0,105.12,105.2116,105.0926,105.1109,19874.0
2022-02-09 15:40:00,114.76,114.77,114.46,114.59,21195.0,105.12,105.1292,104.8452,104.9643,21195.0
2022-02-09 15:45:00,114.58,114.71,114.51,114.71,35825.0,104.9552,105.0742,104.891,105.0742,35825.0
2022-02-09 15:50:00,114.69,114.96,114.64,114.81,68406.0,105.0559,105.3032,105.0101,105.1658,68406.0
2022-02-09 15:55:00,114.82,115.05,114.7,114.98,225494.0,105.175,105.3857,105.0651,105.3216,225494.0
2022-02-10 09:30:00,113.46,113.99,112.8,113.43,41322.0,103.9292,104.4147,103.3247,103.9018,41322.0
2022-02-10 09:35:00,113.27,113.97,113.14,113.97,27470.0,103.7552,104.3964,103.6361,104.3964,27470.0
2022-02-10 09:40:00,114.01,114.53,114.01,114.52,21943.0,104.433,104.9094,104.433,104.9002,21943.0
2022-02-10 09:45:00,114.52,114.57,114.12,114.24,25689.0,104.9002,104.946,104.5338,104.6437,25689.0
2022-02-10 09:50:00,114.3,114.63,113.99,114.02,14570.0,104.6987,105.001,104.4147,104.4422,14570.0
2022-02-10 09:55:00,114.04,114.21,113.77,114.21,13237.0,104.4605,104.6162,104.2132,104.6162,13237.0
2022-02-10 10:00:00,114.24,114.69,114.14,114.68,26194.0,104.6437,105.0559,104.5521,105.0468,26194.0
2022-02-10 10:05:00,114.69,115.24,114.52,115.23,33910.0,105.0559,105.5597,104.9002,105.5506,33910.0
2022-02-10 10:10:00,115.2,115.93,115.2,115.57,56974.0,105.5231,106.1918,105.5231,105.862,56974.0
2022-02-10 10:15:00,115.52,115.77,115.23,115.32,45469.0,105.8162,106.0452,105.5506,105.633,45469.0
2022-02-10 10:20:00,115.21,115.7,115.11,115.49,34852.0,105.5322,105.9811,105.4406,105.7887,34852.0
2022-02-10 10:25:00,115.48,115.71,115.25,115.33,23500.0,105.7796,105.9902,105.5689,105.6422,23500.0
2022-02-10 10:30:00,115.32,115.9,115.3,115.73,13610.0,105.633,106.1643,105.6147,106.0086,13610.0
2022-02-10 10:35:00,115.78,115.95,115.59,115.88,19976.0,106.0544,106.2101,105.8803,106.146,19976.0
2022-02-10 10:40:00,115.92,116.27,115.89,116.01,17258.0,106.1826,106.5032,106.1551,106.265,17258.0
2022-02-10 10:45:00,115.94,116.12,115.72,116.06,13440.0,106.2009,106.3658,105.9994,106.3108,13440.0
2022-02-10 10:50:00,116.09,116.09,115.49,115.52,39642.0,106.3383,106.3383,105.7887,105.8162,39642.0
2022-02-10 10:55:00,115.55,115.6,115.27,115.39,20485.0,105.8437,105.8895,105.5872,105.6971,20485.0
2022-02-10 11:00:00,115.3,115.43,115.13,115.33,14418.0,105.6147,105.7338,105.459,105.6422,14418.0
2022-02-10 11:05:00,115.31,115.39,115.22,115.24,11817.0,105.6238,105.6971,105.5414,105.5597,11817.0
2022-02-10 11:10:00,115.24,115.24,114.92,115.04,20016.0,105.5597,105.5597,105.2666,105.3765,20016.0
2022-02-10 11:15:00,115.0,115.15,114.9,115.0,9391.0,105.3399,105.4773,105.2483,105.3399,9391.0
2022-02-10 11:20:00,115.06,115.17,115.0,115.13,13880.0,105.3948,105.4956,105.3399,105.459,13880.0
2022-02-10 11:25:00,115.05,115.09,114.82,114.84,8753.0,105.3857,105.4223,105.175,105.1933,8753.0
2022-02-10 11:30:00,114.81,114.84,114.68,114.68,7712.0,105.1658,105.1933,105.0468,105.0468,7712.0
2022-02-10 11:35:00,114.73,114.89,114.62,114.69,9040.0,105.0926,105.2391,104.9918,105.0559,9040.0
2022-02-10 11:40:00,114.69,114.99,114.66,114.85,7623.0,105.0559,105.3307,105.0284,105.2025,7623.0
2022-02-10 11:45:00,114.91,115.32,114.86,115.32,13591.0,105.2574,105.633,105.2116,105.633,13591.0
2022-02-10 11:50:00,115.25,115.49,115.22,115.33,30329.0,105.5689,105.7887,105.5414,105.6422,30329.0
2022-02-10 11:55:00,115.29,115.37,115.16,115.2,4760.0,105.6055,105.6788,105.4864,105.5231,4760.0
2022-02-10 12:00:00,115.22,115.48,115.2,115.26,7505.0,105.5414,105.7796,105.5231,105.578,7505.0
2022-02-10 12:05:00,115.35,115.63,115.29,115.51,9601.0,105.6605,105.917,105.6055,105.807,9601.0
2022-02-10 12:10:00,115.61,115.63,115.53,115.58,4617.0,105.8986,105.917,105.8254,105.8712,4617.0
2022-02-10 12:15:00,115.62,115.76,115.55,115.71,10585.0,105.9078,106.036,105.8437,105.9902,10585.0
2022-02-10 12:20:00,115.71,115.72,115.6,115.63,6655.0,105.9902,105.9994,105.8895,105.917,6655.0
2022-02-10 12:25:00,115.59,115.67,115.37,115.38,9997.0,105.8803,105.9536,105.6788,105.688,9997.0
2022-02-10 12:30:00,115.4,115.44,115.12,115.13,18981.0,105.7063,105.7429,105.4498,105.459,18981.0
2022-02-10 12:35:00,115.17,115.22,115.1,115.2,12885.0,105.4956,105.5414,105.4315,105.5231,12885.0
2022-02-10 12:40:00,115.17,115.35,115.08,115.08,21715.0,105.4956,105.6605,105.4132,105.4132,21715.0
2022-02-10 12:45:00,115.1,115.1,114.32,114.54,18660.0,105.4315,105.4315,104.717,104.9185,18660.0
2022-02-10 12:50:00,114.55,114.59,114.37,114.59,7329.0,104.9277,104.9643,104.7628,104.9643,7329.0
2022-02-10 12:55:00,114.55,114.68,114.33,114.52,11229.0,104.9277,105.0468,104.7262,104.9002,11229.0
2022-02-10 13:00:00,114.46,114.64,114.37,114.64,12331.0,104.8452,105.0101,104.7628,105.0101,12331.0
2022-02-10 13:05:00,114.53,114.71,114.47,114.61,9444.0,104.9094,105.0742,104.8544,104.9826,9444.0
2022-02-10 13:10:00,114.66,114.77,114.53,114.63,11622.0,105.0284,105.1292,104.9094,105.001,11622.0
2022-02-10 13:15:00,114.64,114.64,114.2,114.27,17723.0,105.0101,105.0101,104.6071,104.6712,17723.0
2022-02-10 13:20:00,114.31,114.49,114.27,114.47,19449.0,104.7078,104.8727,104.6712,104.8544,19449.0
2022-02-10 13:25:00,114.49,114.49,114.12,114.26,6158.0,104.8727,104.8727,104.5338,104.662,6158.0
2022-02-10 13:30:00,114.2,114.31,113.95,114.0,8008.0,104.6071,104.7078,104.3781,104.4239,8008.0
2022-02-10 13:35:00,114.0,114.02,113.75,113.85,23596.0,104.4239,104.4422,104.1949,104.2865,23596.0
2022-02-10 13:40:00,113.9,114.0,113.81,113.95,11359.0,104.3323,104.4239,104.2498,104.3781,11359.0
2022-02-10 13:45:00,113.96,114.02,113.84,113.88,14136.0,104.3872,104.4422,104.2773,104.314,14136.0
2022-02-10 13:50:00,113.95,114.09,113.83,114.01,8786.0,104.3781,104.5063,104.2682,104.433,8786.0
2022-02-10 13:55:00,113.98,114.09,113.88,114.09,5977.0,104.4056,104.5063,104.314,104.5063,5977.0
2022-02-10 14:00:00,114.13,114.17,113.82,113.82,16933.0,104.543,104.5796,104.259,104.259,16933.0
2022-02-10 14:05:00,113.83,113.92,113.72,113.84,8278.0,104.2682,104.3506,104.1674,104.2773,8278.0
2022-02-10 14:10:00,113.87,113.88,113.7,113.74,8965.0,104.3048,104.314,104.1491,104.1857,8965.0
2022-02-10 14:15:00,113.66,113.66,113.38,113.43,7688.0,104.1124,104.1124,103.856,103.9018,7688.0
2022-02-10 14:20:00,113.43,113.6,113.38,113.56,14535.0,103.9018,104.0575,103.856,104.0208,14535.0
2022-02-10 14:25:00,113.62,113.84,113.56,113.65,8584.0,104.0758,104.2773,104.0208,104.1033,8584.0
2022-02-10 14:30:00,113.66,113.83,113.63,113.79,9207.0,104.1124,104.2682,104.085,104.2315,9207.0
2022-02-10 14:35:00,113.84,113.95,113.69,113.74,9798.0,104.2773,104.3781,104.1399,104.1857,9798.0
2022-02-10 14:40:00,113.79,113.93,113.7,113.73,5887.0,104.2315,104.3598,104.1491,104.1766,5887.0
2022-02-10 14:45:00,113.72,113.93,113.49,113.49,10401.0,104.1674,104.3598,103.9567,103.9567,10401.0
2022-02-10 14:50:00,113.53,113.63,113.43,113.44,10650.0,103.9934,104.085,103.9018,103.9109,10650.0
2022-02-10 14:55:00,113.3,113.37,113.19,113.28,5725.0,103.7827,103.8468,103.6819,103.7644,5725.0
2022-02-10 15:00:00,113.33,113.33,113.08,113.3,8255.0,103.8102,103.8102,103.5812,103.7827,8255.0
2022-02-10 15:05:00,113.23,113.47,113.22,113.47,7317.0,103.7186,103.9384,103.7094,103.9384,7317.0
2022-02-10 15:10:00,113.51,113.7,113.45,113.61,13039.0,103.975,104.1491,103.9201,104.0666,13039.0
2022-02-10 15:15:00,113.62,113.97,113.52,113.62,26565.0,104.0758,104.3964,103.9842,104.0758,26565.0
2022-02-10 15:20:00,113.62,113.71,113.47,113.63,12278.0,104.0758,104.1582,103.9384,104.085,12278.0
2022-02-10 15:25:00,113.63,113.83,113.58,113.63,9384.0,104.085,104.2682,104.0392,104.085,9384.0
2022-02-10 15:30:00,113.64,113.65,113.31,113.36,19806.0,104.0941,104.1033,103.7918,103.8376,19806.0
2022-02-10 15:35:00,113.32,113.64,113.28,113.6,21025.0,103.801,104.0941,103.7644,104.0575,21025.0
2022-02-10 15:40:00,113.59,113.71,113.42,113.49,23565.0,104.0483,104.1582,103.8926,103.9567,23565.0
2022-02-10 15:45:00,113.42,113.46,113.26,113.36,34642.0,103.8926,103.9292,103.746,103.8376,34642.0
2022-02-10 15:50:00,113.39,113.74,113.23,113.6,46452.0,103.8651,104.1857,103.7186,104.0575,46452.0
2022-02-10 15:55:00,113.61,113.95,113.61,113.7,136236.0,104.0666,104.3781,104.0666,104.1491,136236.0
2022-02-11 09:30:00,113.8,114.38,113.69,114.27,34743.0,104.2407,104.772,104.1399,104.6712,34743.0
2022-02-11 09:35:00,114.18,114.39,114.06,114.19,13108.0,104.5888,104.7811,104.4788,104.5979,13108.0
2022-02-11 09:40:00,114.09,114.65,114.09,114.64,24062.0,104.5063,105.0193,104.5063,105.0101,24062.0
2022-02-11 09:45:00,114.56,114.91,114.5,114.62,15276.0,104.9368,105.2574,104.8819,104.9918,15276.0
2022-02-11 09:50:00,114.65,114.66,114.44,114.51,11357.0,105.0193,105.0284,104.8269,104.891,11357.0
2022-02-11 09:55:00,114.61,114.79,113.79,114.04,16239.0,104.9826,105.1475,104.2315,104.4605,16239.0
2022-02-11 10:00:00,113.96,114.56,113.96,114.34,11575.0,104.3872,104.9368,104.3872,104.7353,11575.0
2022-02-11 10:05:00,114.45,114.87,114.27,114.76,22626.0,104.8361,105.2208,104.6712,105.12,22626.0
2022-02-11 10:10:00,114.8,114.93,114.44,114.6,23483.0,105.1567,105.2758,104.8269,104.9735,23483.0
2022-02-11 10:15:00,114.67,114.73,114.07,114.48,11277.0,105.0376,105.0926,104.488,104.8636,11277.0
2022-02-11 10:20:00,114.52,114.82,114.44,114.8,11655.0,104.9002,105.175,104.8269,105.1567,11655.0
2022-02-11 10:25:00,114.75,114.94,114.63,114.72,16567.0,105.1109,105.2849,105.001,105.0834,16567.0
2022-02-11 10:30:00,114.73,114.8,114.42,114.42,15010.0,105.0926,105.1567,104.8086,104.8086,15010.0
2022-02-11 10:35:00,114.47,114.67,114.4,114.56,22396.0,104.8544,105.0376,104.7903,104.9368,22396.0
2022-02-11 10:40:00,114.68,114.92,114.62,114.89,25759.0,105.0468,105.2666,104.9918,105.2391,25759.0
2022-02-11 10:45:00,114.92,115.21,114.87,115.07,19024.0,105.2666,105.5322,105.2208,105.404,19024.0
2022-02-11 10:50:00,115.0,115.13,114.84,115.13,15428.0,105.3399,105.459,105.1933,105.459,15428.0
2022-02-11 10:55:00,115.19,115.2,114.94,114.99,24188.0,105.5139,105.5231,105.2849,105.3307,24188.0
2022-02-11 11:00:00,114.98,115.21,114.92,115.12,13198.0,105.3216,105.5322,105.2666,105.4498,13198.0
2022-02-11 11:05:00,115.18,115.18,114.62,114.62,21845.0,105.5048,105.5048,104.9918,104.9918,21845.0
2022-02-11 11:10:00,114.69,114.71,114.5,114.65,12152.0,105.0559,105.0742,104.8819,105.0193,12152.0
2022-02-11 11:15:00,114.61,114.62,114.36,114.54,15475.0,104.9826,104.9918,104.7536,104.9185,15475.0
2022-02-11 11:20:00,114.56,114.76,114.54,114.54,8494.0,104.9368,105.12,104.9185,104.9185,8494.0
2022-02-11 11:25:00,114.59,114.66,114.28,114.3,19162.0,104.9643,105.0284,104.6804,104.6987,19162.0
2022-02-11 11:30:00,114.42,114.43,113.89,113.95,19546.0,104.8086,104.8178,104.3231,104.3781,19546.0
2022-02-11 11:35:00,113.99,113.99,113.65,113.66,25371.0,104.4147,104.4147,104.1033,104.1124,25371.0
2022-02-11 11:40:00,113.69,113.7,113.41,113.49,21949.0,104.1399,104.1491,103.8834,103.9567,21949.0
2022-02-11 11:45:00,113.5,113.88,113.46,113.82,14209.0,103.9659,104.314,103.9292,104.259,14209.0
2022-02-11 11:50:00,113.86,113.86,113.55,113.65,14623.0,104.2956,104.2956,104.0117,104.1033,14623.0
2022-02-11 11:55:00,113.63,113.85,113.62,113.65,10506.0,104.085,104.2865,104.0758,104.1033,10506.0
2022-02-11 12:00:00,113.65,113.79,113.5,113.64,6384.0,104.1033,104.2315,103.9659,104.0941,6384.0
2022-02-11 12:05:00,113.63,113.72,113.48,113.61,11680.0,104.085,104.1674,103.9476,104.0666,11680.0
2022-02-11 12:10:00,113.58,113.81,113.53,113.56,11920.0,104.0392,104.2498,103.9934,104.0208,11920.0
2022-02-11 12:15:00,113.59,113.63,113.2,113.24,15817.0,104.0483,104.085,103.6911,103.7277,15817.0
2022-02-11 12:20:00,113.24,113.41,113.24,113.32,10955.0,103.7277,103.8834,103.7277,103.801,10955.0
2022-02-11 12:25:00,113.3,113.49,113.27,113.46,11189.0,103.7827,103.9567,103.7552,103.9292,11189.0
2022-02-11 12:30:00,113.46,113.54,113.36,113.5,14855.0,103.9292,104.0025,103.8376,103.9659,14855.0
2022-02-11 12:35:00,113.52,113.56,113.33,113.48,11217.0,103.9842,104.0208,103.8102,103.9476,11217.0
2022-02-11 12:40:00,113.48,113.54,113.38,113.42,12670.0,103.9476,104.0025,103.856,103.8926,12670.0
2022-02-11 12:45:00,113.41,113.48,113.35,113.43,9255.0,103.8834,103.9476,103.8285,103.9018,9255.0
2022-02-11 12:50:00,113.43,113.43,113.1,113.15,14768.0,103.9018,103.9018,103.5995,103.6453,14768.0
2022-02-11 12:55:00,113.19,113.24,113.08,113.2,13782.0,103.6819,103.7277,103.5812,103.6911,13782.0
2022-02-11 13:00:00,113.24,113.39,113.2,113.3,18353.0,103.7277,103.8651,103.6911,103.7827,18353.0
2022-02-11 13:05:00,113.28,113.63,113.24,113.52,13578.0,103.7644,104.085,103.7277,103.9842,13578.0
2022-02-11 13:10:00,113.59,113.6,113.39,113.48,15680.0,104.0483,104.0575,103.8651,103.9476,15680.0
2022-02-11 13:15:00,113.5,113.57,113.38,113.41,54919.0,103.9659,104.03,103.856,103.8834,54919.0
2022-02-11 13:20:00,113.5,113.6,113.4,113.44,22568.0,103.9659,104.0575,103.8743,103.9109,22568.0
2022-02-11 13:25:00,113.43,113.43,113.15,113.15,27721.0,103.9018,103.9018,103.6453,103.6453,27721.0
2022-02-11 13:30:00,113.15,113.18,112.83,112.83,16132.0,103.6453,103.6728,103.3522,103.3522,16132.0
2022-02-11 13:35:00,112.78,112.85,112.12,112.13,33839.0,103.3064,103.3705,102.7018,102.711,33839.0
2022-02-11 13:40:00,112.1,112.25,111.9,112.06,29058.0,102.6835,102.8209,102.5003,102.6468,29058.0
2022-02-11 13:45:00,112.09,112.09,111.59,111.87,37005.0,102.6743,102.6743,102.2163,102.4728,37005.0
2022-02-11 13:50:00,111.87,112.0,111.74,111.93,20023.0,102.4728,102.5919,102.3537,102.5278,20023.0
2022-02-11 13:55:00,111.92,111.92,111.42,111.51,28237.0,102.5186,102.5186,102.0606,102.143,28237.0
2022-02-11 14:00:00,111.4,111.76,111.21,111.46,66559.0,102.0423,102.372,101.8682,102.0972,66559.0
2022-02-11 14:05:00,111.47,111.59,111.28,111.38,91510.0,102.1064,102.2163,101.9324,102.024,91510.0
2022-02-11 14:10:00,111.42,111.64,111.34,111.63,40703.0,102.0606,102.2621,101.9873,102.253,40703.0
2022-02-11 14:15:00,111.61,112.19,111.56,112.09,30274.0,102.2346,102.7659,102.1888,102.6743,30274.0
2022-02-11 14:20:00,112.08,112.26,111.93,112.02,28355.0,102.6652,102.83,102.5278,102.6102,28355.0
2022-02-11 14:25:00,112.01,112.11,111.53,111.55,36743.0,102.601,102.6926,102.1614,102.1797,36743.0
2022-02-11 14:30:00,111.55,112.24,111.54,112.22,22335.0,102.1797,102.8117,102.1705,102.7934,22335.0
2022-02-11 14:35:00,112.17,112.22,112.0,112.14,13334.0,102.7476,102.7934,102.5919,102.7201,13334.0
2022-02-11 14:40:00,112.13,112.18,111.83,111.87,16788.0,102.711,102.7568,102.4362,102.4728,16788.0
2022-02-11 14:45:00,111.92,111.96,111.65,111.82,22248.0,102.5186,102.5552,102.2713,102.427,22248.0
2022-02-11 14:50:00,111.77,111.77,111.46,111.63,18099.0,102.3812,102.3812,102.0972,102.253,18099.0
2022-02-11 14:55:00,111.6,112.05,111.59,112.03,21109.0,102.2255,102.6377,102.2163,102.6194,21109.0
2022-02-11 15:00:00,111.98,112.57,111.98,112.48,21192.0,102.5736,103.114,102.5736,103.0316,21192.0
2022-02-11 15:05:00,112.4,112.5,111.93,111.98,33321.0,102.9583,103.0499,102.5278,102.5736,33321.0
2022-02-11 15:10:00,111.98,112.0,111.71,111.75,23423.0,102.5736,102.5919,102.3262,102.3629,23423.0
2022-02-11 15:15:00,111.78,112.1,111.62,111.62,24088.0,102.3904,102.6835,102.2438,102.2438,24088.0
2022-02-11 15:20:00,111.63,111.79,111.54,111.64,25690.0,102.253,102.3995,102.1705,102.2621,25690.0
2022-02-11 15:25:00,111.61,111.88,111.61,111.86,25003.0,102.2346,102.482,102.2346,102.4636,25003.0
2022-02-11 15:30:00,111.82,111.9,111.47,111.83,33766.0,102.427,102.5003,102.1064,102.4362,33766.0
2022-02-11 15:35:00,111.82,111.92,111.61,111.63,27746.0,102.427,102.5186,102.2346,102.253,27746.0
2022-02-11 15:40:00,111.64,111.72,111.34,111.66,38344.0,102.2621,102.3354,101.9873,102.2804,38344.0
2022-02-11 15:45:00,111.66,112.16,111.61,112.16,75538.0,102.2804,102.7384,102.2346,102.7384,75538.0
2022-02-11 15:50:00,112.16,112.24,111.83,111.92,91500.0,102.7384,102.8117,102.4362,102.5186,91500.0
2022-02-11 15:55:00,111.93,112.29,111.9,111.92,202770.0,102.5278,102.8575,102.5003,102.5186,202770.0
2022-02-14 09:30:00,112.09,112.48,111.7,112.13,35040.0,102.6743,103.0316,102.3171,102.711,35040.0
2022-02-14 09:35:00,112.22,112.5,112.05,112.46,7459.0,102.7934,103.0499,102.6377,103.0132,7459.0
2022-02-14 09:40:00,112.38,112.74,112.31,112.34,15675.0,102.94,103.2697,102.8758,102.9033,15675.0
2022-02-14 09:45:00,112.36,112.43,111.73,111.85,23041.0,102.9216,102.9858,102.3446,102.4545,23041.0
2022-02-14 09:50:00,111.84,112.4,111.82,112.32,14866.0,102.4453,102.9583,102.427,102.885,14866.0
2022-02-14 09:55:00,112.3,112.43,112.17,112.27,10836.0,102.8667,102.9858,102.7476,102.8392,10836.0
2022-02-14 10:00:00,112.26,112.26,111.46,111.51,21843.0,102.83,102.83,102.0972,102.143,21843.0
2022-02-14 10:05:00,111.53,111.76,111.43,111.5,22808.0,102.1614,102.372,102.0698,102.1339,22808.0
2022-02-14 10:10:00,111.49,112.19,111.49,111.9,15579.0,102.1247,102.7659,102.1247,102.5003,15579.0
2022-02-14 10:15:00,111.97,112.0,111.42,111.45,21179.0,102.5644,102.5919,102.0606,102.0881,21179.0
2022-02-14 10:20:00,111.46,111.87,111.45,111.7,12561.0,102.0972,102.4728,102.0881,102.3171,12561.0
2022-02-14 10:25:00,111.67,111.74,111.29,111.45,17967.0,102.2896,102.3537,101.9415,102.0881,17967.0
2022-02-14 10:30:00,111.42,111.6,110.9,110.94,25061.0,102.0606,102.2255,101.5843,101.6209,25061.0
2022-02-14 10:35:00,110.94,111.29,110.9,111.28,14283.0,101.6209,101.9415,101.5843,101.9324,14283.0
2022-02-14 10:40:00,111.31,111.61,111.26,111.44,29190.0,101.9598,102.2346,101.914,102.0789,29190.0
2022-02-14 10:45:00,111.43,111.58,111.39,111.45,14377.0,102.0698,102.2072,102.0331,102.0881,14377.0
2022-02-14 10:50:00,111.44,111.73,111.42,111.64,22015.0,102.0789,102.3446,102.0606,102.2621,22015.0
2022-02-14 10:55:00,111.62,111.7,111.38,111.54,25936.0,102.2438,102.3171,102.024,102.1705,25936.0
2022-02-14 11:00:00,111.52,111.65,111.43,111.59,26382.0,102.1522,102.2713,102.0698,102.2163,26382.0
2022-02-14 11:05:00,111.6,111.6,111.38,111.45,14703.0,102.2255,102.2255,102.024,102.0881,14703.0
2022-02-14 11:10:00,111.44,111.47,111.26,111.3,17432.0,102.0789,102.1064,101.914,101.9507,17432.0
2022-02-14 11:15:00,111.34,111.72,111.34,111.7,13563.0,101.9873,102.3354,101.9873,102.3171,13563.0
2022-02-14 11:20:00,111.67,111.91,111.65,111.87,11096.0,102.2896,102.5094,102.2713,102.4728,11096.0
2022-02-14 11:25:00,111.82,112.1,111.79,112.05,12357.0,102.427,102.6835,102.3995,102.6377,12357.0
2022-02-14 11:30:00,112.11,112.23,111.88,111.95,18273.0,102.6926,102.8026,102.482,102.5461,18273.0
2022-02-14 11:35:00,112.07,112.11,111.88,111.93,6087.0,102.656,102.6926,102.482,102.5278,6087.0
2022-02-14 11:40:00,111.94,112.03,111.89,111.93,4588.0,102.5369,102.6194,102.4911,102.5278,4588.0
2022-02-14 11:45:00,111.94,112.05,111.92,112.02,5711.0,102.5369,102.6377,102.5186,102.6102,5711.0
2022-02-14 11:50:00,112.09,112.09,111.51,111.51,13014.0,102.6743,102.6743,102.143,102.143,13014.0
2022-02-14 11:55:00,111.53,111.81,111.51,111.8,15976.0,102.1614,102.4178,102.143,102.4087,15976.0
2022-02-14 12:00:00,111.8,111.98,111.65,111.83,31428.0,102.4087,102.5736,102.2713,102.4362,31428.0
2022-02-14 12:05:00,111.85,111.91,111.75,111.8,6548.0,102.4545,102.5094,102.3629,102.4087,6548.0
2022-02-14 12:10:00,111.82,111.94,111.79,111.86,4841.0,102.427,102.5369,102.3995,102.4636,4841.0
2022-02-14 12:15:00,111.89,112.02,111.88,112.0,7854.0,102.4911,102.6102,102.482,102.5919,7854.0
2022-02-14 12:20:00,112.04,112.16,111.95,112.06,14689.0,102.6285,102.7384,102.5461,102.6468,14689.0
2022-02-14 12:25:00,112.03,112.24,111.97,112.24,8087.0,102.6194,102.8117,102.5644,102.8117,8087.0
2022-02-14 12:30:00,112.23,112.45,112.19,112.37,7523.0,102.8026,103.0041,102.7659,102.9308,7523.0
2022-02-14 12:35:00,112.36,112.38,112.15,112.23,15958.0,102.9216,102.94,102.7293,102.8026,15958.0
2022-02-14 12:40:00,112.26,112.42,112.23,112.42,6421.0,102.83,102.9766,102.8026,102.9766,6421.0
2022-02-14 12:45:00,112.35,112.46,112.28,112.41,8765.0,102.9125,103.0132,102.8484,102.9674,8765.0
2022-02-14 12:50:00,112.42,112.49,112.31,112.34,4983.0,102.9766,103.0407,102.8758,102.9033,4983.0
2022-02-14 12:55:00,112.3,112.32,112.2,112.23,9703.0,102.8667,102.885,102.7751,102.8026,9703.0
2022-02-14 13:00:00,112.27,112.31,112.15,112.22,11130.0,102.8392,102.8758,102.7293,102.7934,11130.0
2022-02-14 13:05:00,112.22,112.36,112.22,112.31,16511.0,102.7934,102.9216,102.7934,102.8758,16511.0
2022-02-14 13:10:00,112.3,112.34,112.21,112.23,8548.0,102.8667,102.9033,102.7842,102.8026,8548.0
2022-02-14 13:15:00,112.22,112.28,112.2,112.26,7568.0,102.7934,102.8484,102.7751,102.83,7568.0
2022-02-14 13:20:00,112.24,112.33,112.12,112.14,14585.0,102.8117,102.8942,102.7018,102.7201,14585.0
2022-02-14 13:25:00,112.12,112.25,112.1,112.22,13200.0,102.7018,102.8209,102.6835,102.7934,13200.0
2022-02-14 13:30:00,112.18,112.22,111.9,112.0,12618.0,102.7568,102.7934,102.5003,102.5919,12618.0
2022-02-14 13:35:00,112.01,112.09,111.96,111.96,11415.0,102.601,102.6743,102.5552,102.5552,11415.0
2022-02-14 13:40:00,111.94,112.02,111.88,111.92,7535.0,102.5369,102.6102,102.482,102.5186,7535.0
2022-02-14 13:45:00,111.89,111.9,111.62,111.66,17767.0,102.4911,102.5003,102.2438,102.2804,17767.0
2022-02-14 13:50:00,111.65,111.68,111.17,111.23,22529.0,102.2713,102.2988,101.8316,101.8866,22529.0
2022-02-14 13:55:00,111.23,111.45,111.11,111.23,13035.0,101.8866,102.0881,101.7766,101.8866,13035.0
2022-02-14 14:00:00,111.21,111.31,110.97,110.97,16389.0,101.8682,101.9598,101.6484,101.6484,16389.0
2022-02-14 14:05:00,111.01,111.01,110.75,110.75,11901.0,101.685,101.685,101.4469,101.4469,11901.0
2022-02-14 14:10:00,110.7,110.97,110.67,110.9,10716.0,101.4011,101.6484,101.3736,101.5843,10716.0
2022-02-14 14:15:00,110.92,110.94,110.79,110.84,13980.0,101.6026,101.6209,101.4835,101.5293,13980.0
2022-02-14 14:20:00,110.85,111.05,110.83,110.84,11475.0,101.5385,101.7217,101.5202,101.5293,11475.0
2022-02-14 14:25:00,110.85,111.56,110.72,111.34,23098.0,101.5385,102.1888,101.4194,101.9873,23098.0
2022-02-14 14:30:00,111.3,111.38,111.02,111.33,13063.0,101.9507,102.024,101.6942,101.9782,13063.0
2022-02-14 14:35:00,111.34,111.41,111.17,111.29,11857.0,101.9873,102.0514,101.8316,101.9415,11857.0
2022-02-14 14:40:00,111.29,111.42,111.12,111.19,17609.0,101.9415,102.0606,101.7858,101.8499,17609.0
2022-02-14 14:45:00,111.13,111.33,110.99,111.13,17311.0,101.795,101.9782,101.6667,101.795,17311.0
2022-02-14 14:50:00,111.16,111.52,111.16,111.16,18079.0,101.8224,102.1522,101.8224,101.8224,18079.0
2022-02-14 14:55:00,111.13,111.28,111.04,111.06,24944.0,101.795,101.9324,101.7125,101.7308,24944.0
2022-02-14 15:00:00,111.06,111.21,111.01,111.14,23212.0,101.7308,101.8682,101.685,101.8041,23212.0
2022-02-14 15:05:00,111.11,111.2,110.92,111.18,31058.0,101.7766,101.8591,101.6026,101.8408,31058.0
2022-02-14 15:10:00,111.17,111.37,111.03,111.36,35358.0,101.8316,102.0148,101.7034,102.0056,35358.0
2022-02-14 15:15:00,111.33,111.35,111.13,111.18,32809.0,101.9782,101.9965,101.795,101.8408,32809.0
2022-02-14 15:20:00,111.16,111.62,111.05,111.48,36854.0,101.8224,102.2438,101.7217,102.1156,36854.0
2022-02-14 15:25:00,111.5,111.5,111.27,111.34,43104.0,102.1339,102.1339,101.9232,101.9873,43104.0
2022-02-14 15:30:00,111.3,111.67,111.26,111.65,43482.0,101.9507,102.2896,101.914,102.2713,43482.0
2022-02-14 15:35:00,111.65,111.8,111.55,111.75,67769.0,102.2713,102.4087,102.1797,102.3629,67769.0
2022-02-14 15:40:00,111.8,111.8,111.44,111.56,74439.0,102.4087,102.4087,102.0789,102.1888,74439.0
2022-02-14 15:45:00,111.56,111.67,111.34,111.62,109358.0,102.1888,102.2896,101.9873,102.2438,109358.0
2022-02-14 15:50:00,111.62,111.62,111.29,111.55,101655.0,102.2438,102.2438,101.9415,102.1797,101655.0
2022-02-14 15:55:00,111.55,111.76,111.34,111.49,177441.0,102.1797,102.372,101.9873,102.1247,177441.0
2022-02-15 09:30:00,103.66,106.14,102.3,105.2,238725.0,94.9524,97.2241,93.7067,96.3631,238725.0
2022-02-15 09:35:00,105.3,107.89,104.95,105.92,312621.0,96.4547,98.8271,96.1341,97.0226,312621.0
2022-02-15 09:40:00,105.85,106.35,102.6,102.78,367402.0,96.9585,97.4165,93.9815,94.1464,367402.0
2022-02-15 09:45:00,102.79,103.22,101.05,102.04,281871.0,94.1555,94.5494,92.5617,93.4685,281871.0
2022-02-15 09:50:00,102.04,102.36,101.01,101.1,155769.0,93.4685,93.7617,92.5251,92.6075,155769.0
2022-02-15 09:55:00,101.1,101.44,100.84,101.16,149443.0,92.6075,92.9189,92.3693,92.6625,149443.0
2022-02-15 10:00:00,101.15,101.87,101.14,101.65,109094.0,92.6533,93.3128,92.6441,93.1113,109094.0
2022-02-15 10:05:00,101.66,102.28,101.55,101.57,140687.0,93.1205,93.6884,93.0197,93.038,140687.0
2022-02-15 10:10:00,101.59,102.59,101.54,102.32,174781.0,93.0563,93.9723,93.0105,93.725,174781.0
2022-02-15 10:15:00,102.43,103.11,102.39,103.05,212371.0,93.8258,94.4487,93.7891,94.3937,212371.0
2022-02-15 10:20:00,103.0,103.12,102.84,102.92,131021.0,94.3479,94.4578,94.2013,94.2746,131021.0
2022-02-15 10:25:00,102.93,102.98,102.43,102.87,143256.0,94.2838,94.3296,93.8258,94.2288,143256.0
2022-02-15 10:30:00,102.89,102.95,102.14,102.76,125066.0,94.2471,94.3021,93.5601,94.1281,125066.0
2022-02-15 10:35:00,102.78,103.96,102.78,103.96,88467.0,94.1464,95.2272,94.1464,95.2272,88467.0
2022-02-15 10:40:00,104.01,104.56,103.59,103.78,118362.0,95.273,95.7768,94.8883,95.0624,118362.0
2022-02-15 10:45:00,103.79,104.48,103.73,104.44,54761.0,95.0715,95.7036,95.0166,95.6669,54761.0
2022-02-15 10:50:00,104.46,104.46,103.24,103.25,40469.0,95.6852,95.6852,94.5677,94.5769,40469.0
2022-02-15 10:55:00,103.2,103.56,103.08,103.48,59879.0,94.5311,94.8609,94.4212,94.7876,59879.0
2022-02-15 11:00:00,103.56,103.96,103.49,103.83,48274.0,94.8609,95.2272,94.7967,95.1082,48274.0
2022-02-15 11:05:00,103.84,104.1,103.4,103.4,95871.0,95.1173,95.3555,94.7143,94.7143,95871.0
2022-02-15 11:10:00,103.45,103.56,103.25,103.37,49653.0,94.7601,94.8609,94.5769,94.6868,49653.0
2022-02-15 11:15:00,103.4,103.57,103.15,103.38,53400.0,94.7143,94.87,94.4853,94.696,53400.0
2022-02-15 11:20:00,103.42,103.81,103.42,103.75,42364.0,94.7326,95.0898,94.7326,95.0349,42364.0
2022-02-15 11:25:00,103.7,103.79,102.9,102.99,88192.0,94.9891,95.0715,94.2563,94.3387,88192.0
2022-02-15 11:30:00,103.0,103.35,102.94,103.24,38236.0,94.3479,94.6685,94.2929,94.5677,38236.0
2022-02-15 11:35:00,103.22,103.44,102.94,103.0,49786.0,94.5494,94.7509,94.2929,94.3479,49786.0
2022-02-15 11:40:00,103.0,103.05,102.41,102.49,50819.0,94.3479,94.3937,93.8075,93.8807,50819.0
2022-02-15 11:45:00,102.5,102.71,102.36,102.51,33256.0,93.8899,94.0823,93.7617,93.8991,33256.0
2022-02-15 11:50:00,102.56,102.72,102.27,102.46,42120.0,93.9449,94.0914,93.6792,93.8533,42120.0
2022-02-15 11:55:00,102.49,102.53,102.09,102.23,43100.0,93.8807,93.9174,93.5143,93.6426,43100.0
2022-02-15 12:00:00,102.23,102.27,101.94,102.05,36579.0,93.6426,93.6792,93.3769,93.4777,36579.0
2022-02-15 12:05:00,102.04,102.05,101.65,101.83,40827.0,93.4685,93.4777,93.1113,93.2762,40827.0
2022-02-15 12:10:00,101.85,102.11,101.76,102.03,58130.0,93.2945,93.5327,93.2121,93.4594,58130.0
2022-02-15 12:15:00,102.0,102.27,101.92,102.25,55896.0,93.4319,93.6792,93.3586,93.6609,55896.0
2022-02-15 12:20:00,102.28,102.56,102.18,102.37,61367.0,93.6884,93.9449,93.5968,93.7708,61367.0
2022-02-15 12:25:00,102.36,102.39,102.01,102.14,135238.0,93.7617,93.7891,93.4411,93.5601,135238.0
2022-02-15 12:30:00,102.14,102.15,101.85,102.0,43255.0,93.5601,93.5693,93.2945,93.4319,43255.0
2022-02-15 12:35:00,102.02,102.31,102.02,102.13,95021.0,93.4502,93.7159,93.4502,93.551,95021.0
2022-02-15 12:40:00,102.09,102.1,101.64,101.66,46708.0,93.5143,93.5235,93.1021,93.1205,46708.0
2022-02-15 12:45:00,101.64,101.77,101.58,101.59,35573.0,93.1021,93.2212,93.0472,93.0563,35573.0
2022-02-15 12:50:00,101.6,101.94,101.44,101.94,62771.0,93.0655,93.3769,92.9189,93.3769,62771.0
2022-02-15 12:55:00,101.94,102.03,101.79,101.92,95009.0,93.3769,93.4594,93.2395,93.3586,95009.0
2022-02-15 13:00:00,101.93,101.94,101.58,101.74,45730.0,93.3678,93.3769,93.0472,93.1937,45730.0
2022-02-15 13:05:00,101.74,102.24,101.68,102.2,90980.0,93.1937,93.6517,93.1388,93.6151,90980.0
2022-02-15 13:10:00,102.15,102.28,101.99,102.04,27644.0,93.5693,93.6884,93.4227,93.4685,27644.0
2022-02-15 13:15:00,102.03,102.11,101.91,101.95,26519.0,93.4594,93.5327,93.3495,93.3861,26519.0
2022-02-15 13:20:00,101.95,102.13,101.95,102.01,30269.0,93.3861,93.551,93.3861,93.4411,30269.0
2022-02-15 13:25:00,102.04,102.18,101.96,102.17,19237.0,93.4685,93.5968,93.3953,93.5876,19237.0
2022-02-15 13:30:00,102.21,102.49,102.21,102.3,109906.0,93.6243,93.8807,93.6243,93.7067,109906.0
2022-02-15 13:35:00,102.34,102.36,101.82,102.03,40680.0,93.7433,93.7617,93.267,93.4594,40680.0
2022-02-15 13:40:00,102.07,102.2,101.88,101.89,33589.0,93.496,93.6151,93.322,93.3311,33589.0
2022-02-15 13:45:00,101.85,102.0,101.72,101.92,26907.0,93.2945,93.4319,93.1754,93.3586,26907.0
2022-02-15 13:50:00,101.95,102.0,101.78,101.83,28945.0,93.3861,93.4319,93.2304,93.2762,28945.0
2022-02-15 13:55:00,101.83,101.93,101.48,101.48,31652.0,93.2762,93.3678,92.9556,92.9556,31652.0
2022-02-15 14:00:00,101.5,101.66,101.39,101.49,58394.0,92.9739,93.1205,92.8731,92.9647,58394.0
2022-02-15 14:05:00,101.49,101.57,101.41,101.57,51246.0,92.9647,93.038,92.8915,93.038,51246.0
2022-02-15 14:10:00,101.6,101.96,101.57,101.71,33909.0,93.0655,93.3953,93.038,93.1663,33909.0
2022-02-15 14:15:00,101.71,101.9,101.67,101.85,24548.0,93.1663,93.3403,93.1296,93.2945,24548.0
2022-02-15 14:20:00,101.85,101.96,101.85,101.89,23441.0,93.2945,93.3953,93.2945,93.3311,23441.0
2022-02-15 14:25:00,101.91,101.91,101.63,101.89,52087.0,93.3495,93.3495,93.093,93.3311,52087.0
2022-02-15 14:30:00,101.87,102.09,101.85,102.09,46451.0,93.3128,93.5143,93.2945,93.5143,46451.0
2022-02-15 14:35:00,102.11,102.14,101.8,101.8,51198.0,93.5327,93.5601,93.2487,93.2487,51198.0
2022-02-15 14:40:00,101.8,102.01,101.79,101.98,44064.0,93.2487,93.4411,93.2395,93.4136,44064.0
2022-02-15 14:45:00,102.01,102.05,101.86,102.03,47521.0,93.4411,93.4777,93.3037,93.4594,47521.0
2022-02-15 14:50:00,102.05,102.07,101.91,102.04,73590.0,93.4777,93.496,93.3495,93.4685,73590.0
2022-02-15 14:55:00,102.04,102.22,101.96,101.97,84320.0,93.4685,93.6334,93.3953,93.4044,84320.0
2022-02-15 15:00:00,101.97,102.16,101.91,102.12,53848.0,93.4044,93.5785,93.3495,93.5418,53848.0
2022-02-15 15:05:00,102.1,102.3,102.07,102.1,43628.0,93.5235,93.7067,93.496,93.5235,43628.0
2022-02-15 15:10:00,102.09,102.2,101.91,101.92,95058.0,93.5143,93.6151,93.3495,93.3586,95058.0
2022-02-15 15:15:00,101.96,102.02,101.89,101.93,66756.0,93.3953,93.4502,93.3311,93.3678,66756.0
2022-02-15 15:20:00,101.95,102.03,101.93,102.01,46436.0,93.3861,93.4594,93.3678,93.4411,46436.0
2022-02-15 15:25:00,102.0,102.25,101.98,102.23,76110.0,93.4319,93.6609,93.4136,93.6426,76110.0
2022-02-15 15:30:00,102.24,102.38,102.17,102.2,116414.0,93.6517,93.78,93.5876,93.6151,116414.0
2022-02-15 15:35:00,102.18,102.39,102.11,102.33,114099.0,93.5968,93.7891,93.5327,93.7342,114099.0
2022-02-15 15:40:00,102.34,102.54,102.24,102.54,128472.0,93.7433,93.9265,93.6517,93.9265,128472.0
2022-02-15 15:45:00,102.56,102.96,102.52,102.69,183376.0,93.9449,94.3113,93.9082,94.0639,183376.0
2022-02-15 15:50:00,102.71,103.26,102.69,103.07,217672.0,94.0823,94.5861,94.0639,94.412,217672.0
2022-02-15 15:55:00,103.07,103.26,102.63,102.69,510625.0,94.412,94.5861,94.009,94.0639,510625.0
2022-02-16 09:30:00,102.62,104.58,102.05,104.28,78833.0,93.9998,95.7952,93.4777,95.5204,78833.0
2022-02-16 09:35:00,104.28,104.37,103.47,103.84,51230.0,95.5204,95.6028,94.7784,95.1173,51230.0
2022-02-16 09:40:00,103.86,103.87,102.49,102.54,57758.0,95.1356,95.1448,93.8807,93.9265,57758.0
2022-02-16 09:45:00,102.56,102.8,102.36,102.53,54987.0,93.9449,94.1647,93.7617,93.9174,54987.0
2022-02-16 09:50:00,102.53,102.6,101.95,102.22,80371.0,93.9174,93.9815,93.3861,93.6334,80371.0
2022-02-16 09:55:00,102.17,102.29,101.65,101.76,56036.0,93.5876,93.6975,93.1113,93.2121,56036.0
2022-02-16 10:00:00,101.79,101.79,100.87,100.97,89266.0,93.2395,93.2395,92.3968,92.4884,89266.0
2022-02-16 10:05:00,101.01,101.07,100.68,100.95,42531.0,92.5251,92.58,92.2228,92.4701,42531.0
2022-02-16 10:10:00,100.92,101.02,100.77,100.9,55265.0,92.4426,92.5342,92.3052,92.4243,55265.0
2022-02-16 10:15:00,100.94,101.49,100.89,101.02,80557.0,92.4609,92.9647,92.4151,92.5342,80557.0
2022-02-16 10:20:00,101.0,101.09,100.86,100.88,45411.0,92.5159,92.5983,92.3877,92.406,45411.0
2022-02-16 10:25:00,100.87,100.98,100.76,100.85,36745.0,92.3968,92.4976,92.2961,92.3785,36745.0
2022-02-16 10:30:00,100.84,101.0,100.63,100.65,52619.0,92.3693,92.5159,92.177,92.1953,52619.0
2022-02-16 10:35:00,100.66,100.71,100.41,100.47,33950.0,92.2045,92.2503,91.9755,92.0304,33950.0
2022-02-16 10:40:00,100.45,100.48,100.04,100.04,47967.0,92.0121,92.0396,91.6365,91.6365,47967.0
2022-02-16 10:45:00,100.03,100.22,100.01,100.13,57178.0,91.6274,91.8014,91.6091,91.719,57178.0
2022-02-16 10:50:00,100.13,100.22,99.87,99.9,91336.0,91.719,91.8014,91.4808,91.5083,91336.0
2022-02-16 10:55:00,99.91,100.01,99.69,99.96,73897.0,91.5175,91.6091,91.3159,91.5633,73897.0
2022-02-16 11:00:00,99.93,100.47,99.93,100.42,39217.0,91.5358,92.0304,91.5358,91.9846,39217.0
2022-02-16 11:05:00,100.44,100.71,100.41,100.59,44784.0,92.0029,92.2503,91.9755,92.1403,44784.0
2022-02-16 11:10:00,100.6,100.9,100.57,100.9,64253.0,92.1495,92.4243,92.122,92.4243,64253.0
2022-02-16 11:15:00,100.9,101.05,100.73,100.79,39698.0,92.4243,92.5617,92.2686,92.3235,39698.0
2022-02-16 11:20:00,100.8,100.82,100.26,100.42,30174.0,92.3327,92.351,91.8381,91.9846,30174.0
2022-02-16 11:25:00,100.43,100.81,100.42,100.68,30953.0,91.9938,92.3419,91.9846,92.2228,30953.0
2022-02-16 11:30:00,100.65,100.75,100.55,100.7,23717.0,92.1953,92.2869,92.1037,92.2411,23717.0
2022-02-16 11:35:00,100.69,100.89,100.64,100.75,15566.0,92.2319,92.4151,92.1861,92.2869,15566.0
2022-02-16 11:40:00,100.82,100.88,100.26,100.68,151170.0,92.351,92.406,91.8381,92.2228,151170.0
2022-02-16 11:45:00,100.7,100.84,100.65,100.82,15673.0,92.2411,92.3693,92.1953,92.351,15673.0
2022-02-16 11:50:00,100.81,100.84,100.37,100.37,36052.0,92.3419,92.3693,91.9388,91.9388,36052.0
2022-02-16 11:55:00,100.39,100.51,100.37,100.46,45301.0,91.9571,92.0671,91.9388,92.0213,45301.0
2022-02-16 12:00:00,100.46,100.59,100.38,100.38,38458.0,92.0213,92.1403,91.948,91.948,38458.0
2022-02-16 12:05:00,100.37,100.44,100.29,100.29,25149.0,91.9388,92.0029,91.8655,91.8655,25149.0
2022-02-16 12:10:00,100.29,100.36,100.11,100.12,25422.0,91.8655,91.9297,91.7007,91.7098,25422.0
2022-02-16 12:15:00,100.14,100.14,99.9,99.94,44970.0,91.7281,91.7281,91.5083,91.5449,44970.0
2022-02-16 12:20:00,99.94,99.99,99.8,99.85,88310.0,91.5449,91.5907,91.4167,91.4625,88310.0
2022-02-16 12:25:00,99.85,99.88,99.7,99.7,39129.0,91.4625,91.49,91.3251,91.3251,39129.0
2022-02-16 12:30:00,99.66,99.7,99.25,99.26,43717.0,91.2885,91.3251,90.9129,90.9221,43717.0
2022-02-16 12:35:00,99.28,99.57,99.14,99.54,61605.0,90.9404,91.206,90.8121,91.1785,61605.0
2022-02-16 12:40:00,99.49,99.55,99.26,99.4,65687.0,91.1327,91.1877,90.9221,91.0503,65687.0
2022-02-16 12:45:00,99.4,99.71,99.39,99.61,33872.0,91.0503,91.3343,91.0411,91.2427,33872.0
2022-02-16 12:50:00,99.62,99.65,99.48,99.5,18446.0,91.2518,91.2793,91.1236,91.1419,18446.0
2022-02-16 12:55:00,99.52,99.96,99.45,99.78,46934.0,91.1602,91.5633,91.0961,91.3984,46934.0
2022-02-16 13:00:00,99.81,99.98,99.73,99.73,16012.0,91.4259,91.5816,91.3526,91.3526,16012.0
2022-02-16 13:05:00,99.76,99.78,99.55,99.57,15048.0,91.3801,91.3984,91.1877,91.206,15048.0
2022-02-16 13:10:00,99.58,99.61,99.31,99.35,32140.0,91.2152,91.2427,90.9679,91.0045,32140.0
2022-02-16 13:15:00,99.33,99.52,99.33,99.51,15509.0,90.9862,91.1602,90.9862,91.1511,15509.0
2022-02-16 13:20:00,99.51,99.54,99.4,99.4,15792.0,91.1511,91.1785,91.0503,91.0503,15792.0
2022-02-16 13:25:00,99.4,99.4,99.31,99.33,12667.0,91.0503,91.0503,90.9679,90.9862,12667.0
2022-02-16 13:30:00,99.33,99.35,99.2,99.26,18774.0,90.9862,91.0045,90.8671,90.9221,18774.0
2022-02-16 13:35:00,99.26,99.31,99.15,99.23,22474.0,90.9221,90.9679,90.8213,90.8946,22474.0
2022-02-16 13:40:00,99.2,99.29,99.09,99.27,43362.0,90.8671,90.9495,90.7663,90.9312,43362.0
2022-02-16 13:45:00,99.3,99.47,99.14,99.14,42462.0,90.9587,91.1144,90.8121,90.8121,42462.0
2022-02-16 13:50:00,99.14,99.22,99.07,99.13,24332.0,90.8121,90.8854,90.748,90.803,24332.0
2022-02-16 13:55:00,99.12,99.23,99.05,99.21,37683.0,90.7938,90.8946,90.7297,90.8763,37683.0
2022-02-16 14:00:00,99.23,99.59,98.96,99.46,87935.0,90.8946,91.2243,90.6473,91.1053,87935.0
2022-02-16 14:05:00,99.45,99.67,99.29,99.5,79827.0,91.0961,91.2976,90.9495,91.1419,79827.0
2022-02-16 14:10:00,99.52,99.62,99.37,99.43,38848.0,91.1602,91.2518,91.0228,91.0778,38848.0
2022-02-16 14:15:00,99.44,99.76,99.43,99.56,63742.0,91.0869,91.3801,91.0778,91.1969,63742.0
2022-02-16 14:20:00,99.53,99.84,99.51,99.83,36043.0,91.1694,91.4533,91.1511,91.4442,36043.0
2022-02-16 14:25:00,99.85,99.85,99.52,99.61,69922.0,91.4625,91.4625,91.1602,91.2427,69922.0
2022-02-16 14:30:00,99.61,99.87,99.6,99.79,47287.0,91.2427,91.4808,91.2335,91.4075,47287.0
2022-02-16 14:35:00,99.78,99.8,99.44,99.48,83758.0,91.3984,91.4167,91.0869,91.1236,83758.0
2022-02-16 14:40:00,99.48,99.49,99.33,99.43,40096.0,91.1236,91.1327,90.9862,91.0778,40096.0
2022-02-16 14:45:00,99.45,99.79,99.26,99.62,114481.0,91.0961,91.4075,90.9221,91.2518,114481.0
2022-02-16 14:50:00,99.62,99.77,99.57,99.73,31362.0,91.2518,91.3892,91.206,91.3526,31362.0
2022-02-16 14:55:00,99.77,99.92,99.69,99.89,39831.0,91.3892,91.5266,91.3159,91.4991,39831.0
2022-02-16 15:00:00,99.9,100.28,99.87,100.23,89495.0,91.5083,91.8564,91.4808,91.8106,89495.0
2022-02-16 15:05:00,100.23,100.3,100.11,100.2,30208.0,91.8106,91.8747,91.7007,91.7831,30208.0
2022-02-16 15:10:00,100.2,100.37,100.12,100.36,55739.0,91.7831,91.9388,91.7098,91.9297,55739.0
2022-02-16 15:15:00,100.35,100.56,100.33,100.56,38358.0,91.9205,92.1129,91.9022,92.1129,38358.0
2022-02-16 15:20:00,100.57,100.65,100.46,100.53,41901.0,92.122,92.1953,92.0213,92.0854,41901.0
2022-02-16 15:25:00,100.55,100.61,100.46,100.61,35237.0,92.1037,92.1587,92.0213,92.1587,35237.0
2022-02-16 15:30:00,100.59,100.59,100.36,100.4,69687.0,92.1403,92.1403,91.9297,91.9663,69687.0
2022-02-16 15:35:00,100.41,100.43,100.27,100.37,66453.0,91.9755,91.9938,91.8472,91.9388,66453.0
2022-02-16 15:40:00,100.38,100.42,100.22,100.36,83030.0,91.948,91.9846,91.8014,91.9297,83030.0
2022-02-16 15:45:00,100.37,100.58,100.26,100.38,130116.0,91.9388,92.1312,91.8381,91.948,130116.0
2022-02-16 15:50:00,100.39,100.57,100.34,100.46,187378.0,91.9571,92.122,91.9113,92.0213,187378.0
2022-02-16 15:55:00,100.45,100.47,100.24,100.42,353635.0,92.0121,92.0304,91.8197,91.9846,353635.0
2022-02-17 09:30:00,99.55,100.0,99.3,99.96,77618.0,91.1877,91.5999,90.9587,91.5633,77618.0
2022-02-17 09:35:00,100.0,100.43,99.7,99.92,70118.0,91.5999,91.9938,91.3251,91.5266,70118.0
2022-02-17 09:40:00,99.98,100.01,99.36,99.51,39467.0,91.5816,91.6091,91.0137,91.1511,39467.0
2022-02-17 09:45:00,99.52,99.9,99.44,99.65,60018.0,91.1602,91.5083,91.0869,91.2793,60018.0
2022-02-17 09:50:00,99.67,99.71,99.28,99.33,30544.0,91.2976,91.3343,90.9404,90.9862,30544.0
2022-02-17 09:55:00,99.33,99.37,99.06,99.15,19894.0,90.9862,91.0228,90.7389,90.8213,19894.0
2022-02-17 10:00:00,99.19,99.37,98.97,99.36,30529.0,90.8579,91.0228,90.6564,91.0137,30529.0
2022-02-17 10:05:00,99.31,99.56,99.23,99.52,37155.0,90.9679,91.1969,90.8946,91.1602,37155.0
2022-02-17 10:10:00,99.52,100.19,99.51,100.11,19929.0,91.1602,91.7739,91.1511,91.7007,19929.0
2022-02-17 10:15:00,100.13,100.44,100.04,100.14,15114.0,91.719,92.0029,91.6365,91.7281,15114.0
2022-02-17 10:20:00,100.04,100.28,99.89,100.03,30871.0,91.6365,91.8564,91.4991,91.6274,30871.0
2022-02-17 10:25:00,100.0,100.29,99.96,100.25,16020.0,91.5999,91.8655,91.5633,91.8289,16020.0
2022-02-17 10:30:00,100.23,100.51,100.23,100.51,18849.0,91.8106,92.0671,91.8106,92.0671,18849.0
2022-02-17 10:35:00,100.45,100.51,100.24,100.51,11782.0,92.0121,92.0671,91.8197,92.0671,11782.0
2022-02-17 10:40:00,100.53,100.81,100.51,100.8,31150.0,92.0854,92.3419,92.0671,92.3327,31150.0
2022-02-17 10:45:00,100.79,100.99,100.41,100.58,47733.0,92.3235,92.5067,91.9755,92.1312,47733.0
2022-02-17 10:50:00,100.61,100.71,100.44,100.66,18405.0,92.1587,92.2503,92.0029,92.2045,18405.0
2022-02-17 10:55:00,100.67,100.98,100.67,100.87,23521.0,92.2136,92.4976,92.2136,92.3968,23521.0
2022-02-17 11:00:00,100.84,101.2,100.82,101.0,21870.0,92.3693,92.6991,92.351,92.5159,21870.0
2022-02-17 11:05:00,101.0,101.12,100.83,100.87,28446.0,92.5159,92.6258,92.3602,92.3968,28446.0
2022-02-17 11:10:00,100.86,100.92,100.69,100.7,26014.0,92.3877,92.4426,92.2319,92.2411,26014.0
2022-02-17 11:15:00,100.68,100.82,100.56,100.56,16189.0,92.2228,92.351,92.1129,92.1129,16189.0
2022-02-17 11:20:00,100.58,100.69,100.5,100.51,24755.0,92.1312,92.2319,92.0579,92.0671,24755.0
2022-02-17 11:25:00,100.51,100.77,100.51,100.56,16253.0,92.0671,92.3052,92.0671,92.1129,16253.0
2022-02-17 11:30:00,100.53,100.55,100.23,100.39,19747.0,92.0854,92.1037,91.8106,91.9571,19747.0
2022-02-17 11:35:00,100.41,100.46,100.2,100.2,19701.0,91.9755,92.0213,91.7831,91.7831,19701.0
2022-02-17 11:40:00,100.2,100.24,99.93,99.93,15175.0,91.7831,91.8197,91.5358,91.5358,15175.0
2022-02-17 11:45:00,99.91,99.91,99.61,99.68,15630.0,91.5175,91.5175,91.2427,91.3068,15630.0
2022-02-17 11:50:00,99.64,99.64,99.3,99.3,13873.0,91.2701,91.2701,90.9587,90.9587,13873.0
2022-02-17 11:55:00,99.3,99.34,98.98,98.98,24776.0,90.9587,90.9953,90.6656,90.6656,24776.0
2022-02-17 12:00:00,98.98,99.45,98.96,99.4,27849.0,90.6656,91.0961,90.6473,91.0503,27849.0
2022-02-17 12:05:00,99.42,99.43,99.19,99.2,26400.0,91.0686,91.0778,90.8579,90.8671,26400.0
2022-02-17 12:10:00,99.17,99.21,99.07,99.12,18335.0,90.8396,90.8763,90.748,90.7938,18335.0
2022-02-17 12:15:00,99.1,99.1,98.89,98.95,18495.0,90.7755,90.7755,90.5831,90.6381,18495.0
2022-02-17 12:20:00,98.97,99.09,98.93,98.95,19461.0,90.6564,90.7663,90.6198,90.6381,19461.0
2022-02-17 12:25:00,98.96,98.96,98.65,98.7,26640.0,90.6473,90.6473,90.3633,90.4091,26640.0
2022-02-17 12:30:00,98.68,98.7,98.46,98.57,25199.0,90.3908,90.4091,90.1893,90.29,25199.0
2022-02-17 12:35:00,98.59,98.73,98.58,98.59,18377.0,90.3083,90.4366,90.2992,90.3083,18377.0
2022-02-17 12:40:00,98.6,98.91,98.5,98.84,35269.0,90.3175,90.6015,90.2259,90.5373,35269.0
2022-02-17 12:45:00,98.84,98.93,98.51,98.62,23519.0,90.5373,90.6198,90.2351,90.3358,23519.0
2022-02-17 12:50:00,98.61,98.71,98.53,98.56,22035.0,90.3267,90.4183,90.2534,90.2809,22035.0
2022-02-17 12:55:00,98.55,98.77,98.53,98.7,25794.0,90.2717,90.4732,90.2534,90.4091,25794.0
2022-02-17 13:00:00,98.7,98.91,98.69,98.87,21387.0,90.4091,90.6015,90.3999,90.5648,21387.0
2022-02-17 13:05:00,98.88,98.9,98.75,98.83,20671.0,90.574,90.5923,90.4549,90.5282,20671.0
2022-02-17 13:10:00,98.81,98.98,98.73,98.91,30534.0,90.5099,90.6656,90.4366,90.6015,30534.0
2022-02-17 13:15:00,98.91,99.03,98.91,98.98,24180.0,90.6015,90.7114,90.6015,90.6656,24180.0
2022-02-17 13:20:00,98.96,99.01,98.75,98.77,17419.0,90.6473,90.6931,90.4549,90.4732,17419.0
2022-02-17 13:25:00,98.77,98.77,98.39,98.39,33284.0,90.4732,90.4732,90.1251,90.1251,33284.0
2022-02-17 13:30:00,98.38,98.86,98.3,98.75,29146.0,90.116,90.5557,90.0427,90.4549,29146.0
2022-02-17 13:35:00,98.79,98.8,98.69,98.73,16041.0,90.4915,90.5007,90.3999,90.4366,16041.0
2022-02-17 13:40:00,98.72,98.72,98.44,98.53,19240.0,90.4274,90.4274,90.1709,90.2534,19240.0
2022-02-17 13:45:00,98.5,98.51,98.39,98.39,24076.0,90.2259,90.2351,90.1251,90.1251,24076.0
2022-02-17 13:50:00,98.41,98.41,98.25,98.35,21883.0,90.1435,90.1435,89.9969,90.0885,21883.0
2022-02-17 13:55:00,98.36,98.47,98.28,98.44,21193.0,90.0977,90.1984,90.0244,90.1709,21193.0
2022-02-17 14:00:00,98.45,98.45,98.27,98.3,18595.0,90.1801,90.1801,90.0152,90.0427,18595.0
2022-02-17 14:05:00,98.29,98.3,98.11,98.19,22043.0,90.0335,90.0427,89.8687,89.9419,22043.0
2022-02-17 14:10:00,98.2,98.25,98.14,98.17,26008.0,89.9511,89.9969,89.8961,89.9236,26008.0
2022-02-17 14:15:00,98.16,98.27,98.12,98.19,21984.0,89.9145,90.0152,89.8778,89.9419,21984.0
2022-02-17 14:20:00,98.17,98.17,97.96,97.97,26528.0,89.9236,89.9236,89.7313,89.7404,26528.0
2022-02-17 14:25:00,97.97,97.98,97.89,97.9,16904.0,89.7404,89.7496,89.6671,89.6763,16904.0
2022-02-17 14:30:00,97.89,98.02,97.86,98.02,22057.0,89.6671,89.7862,89.6397,89.7862,22057.0
2022-02-17 14:35:00,98.03,98.07,97.94,97.98,20086.0,89.7954,89.832,89.7129,89.7496,20086.0
2022-02-17 14:40:00,97.97,98.07,97.87,97.87,23338.0,89.7404,89.832,89.6488,89.6488,23338.0
2022-02-17 14:45:00,97.87,97.89,97.72,97.84,25477.0,89.6488,89.6671,89.5114,89.6213,25477.0
2022-02-17 14:50:00,97.86,97.87,97.63,97.8,34204.0,89.6397,89.6488,89.429,89.5847,34204.0
2022-02-17 14:55:00,97.81,98.05,97.79,97.84,36947.0,89.5939,89.8137,89.5755,89.6213,36947.0
2022-02-17 15:00:00,97.81,97.83,97.61,97.64,25490.0,89.5939,89.6122,89.4107,89.4381,25490.0
2022-02-17 15:05:00,97.64,97.72,97.55,97.65,37928.0,89.4381,89.5114,89.3557,89.4473,37928.0
2022-02-17 15:10:00,97.66,97.69,97.57,97.59,25731.0,89.4565,89.4839,89.374,89.3923,25731.0
2022-02-17 15:15:00,97.61,97.7,97.52,97.63,28182.0,89.4107,89.4931,89.3282,89.429,28182.0
2022-02-17 15:20:00,97.66,97.84,97.61,97.61,37710.0,89.4565,89.6213,89.4107,89.4107,37710.0
2022-02-17 15:25:00,97.63,97.7,97.5,97.53,33430.0,89.429,89.4931,89.3099,89.3374,33430.0
2022-02-17 15:30:00,97.53,97.73,97.37,97.44,39329.0,89.3374,89.5206,89.1908,89.2549,39329.0
2022-02-17 15:35:00,97.44,97.77,97.44,97.74,67612.0,89.2549,89.5572,89.2549,89.5297,67612.0
2022-02-17 15:40:00,97.72,97.73,97.52,97.68,67868.0,89.5114,89.5206,89.3282,89.4748,67868.0
2022-02-17 15:45:00,97.68,97.95,97.68,97.8,68986.0,89.4748,89.7221,89.4748,89.5847,68986.0
2022-02-17 15:50:00,97.81,97.87,97.36,97.69,133296.0,89.5939,89.6488,89.1817,89.4839,133296.0
2022-02-17 15:55:00,97.69,97.84,97.52,97.57,320027.0,89.4839,89.6213,89.3282,89.374,320027.0
2022-02-18 09:30:00,96.62,97.31,95.87,96.16,174990.0,88.5038,89.1359,87.8168,88.0825,174990.0
2022-02-18 09:35:00,96.03,97.01,95.86,96.75,59010.0,87.9634,88.8611,87.8077,88.6229,59010.0
2022-02-18 09:40:00,96.75,96.96,96.4,96.54,28093.0,88.6229,88.8153,88.3023,88.4305,28093.0
2022-02-18 09:45:00,96.55,97.38,96.52,97.38,23299.0,88.4397,89.2,88.4122,89.2,23299.0
2022-02-18 09:50:00,97.42,97.8,97.33,97.7,17577.0,89.2366,89.5847,89.1542,89.4931,17577.0
2022-02-18 09:55:00,97.7,97.82,97.43,97.48,19686.0,89.4931,89.603,89.2458,89.2916,19686.0
2022-02-18 10:00:00,97.48,97.58,97.28,97.33,21875.0,89.2916,89.3832,89.1084,89.1542,21875.0
2022-02-18 10:05:00,97.34,97.53,97.05,97.22,93169.0,89.1633,89.3374,88.8977,89.0534,93169.0
2022-02-18 10:10:00,97.18,97.23,96.81,97.09,31046.0,89.0168,89.0626,88.6779,88.9343,31046.0
2022-02-18 10:15:00,97.13,97.35,97.04,97.08,30186.0,88.971,89.1725,88.8885,88.9252,30186.0
2022-02-18 10:20:00,97.07,97.17,96.84,96.92,47590.0,88.916,89.0076,88.7053,88.7786,47590.0
2022-02-18 10:25:00,96.89,96.93,96.48,96.48,77345.0,88.7511,88.7878,88.3756,88.3756,77345.0
2022-02-18 10:30:00,96.48,96.51,96.26,96.31,63017.0,88.3756,88.4031,88.1741,88.2199,63017.0
2022-02-18 10:35:00,96.31,96.5,96.04,96.09,52765.0,88.2199,88.3939,87.9725,88.0183,52765.0
2022-02-18 10:40:00,96.12,96.28,96.05,96.22,66303.0,88.0458,88.1924,87.9817,88.1374,66303.0
2022-02-18 10:45:00,96.22,96.22,95.81,95.86,51081.0,88.1374,88.1374,87.7619,87.8077,51081.0
2022-02-18 10:50:00,95.91,96.0,95.83,95.91,39216.0,87.8535,87.9359,87.7802,87.8535,39216.0
2022-02-18 10:55:00,95.91,96.04,95.83,95.92,65015.0,87.8535,87.9725,87.7802,87.8626,65015.0
2022-02-18 11:00:00,95.93,95.93,95.47,95.6,24690.0,87.8718,87.8718,87.4504,87.5695,24690.0
2022-02-18 11:05:00,95.62,95.76,95.49,95.62,19458.0,87.5878,87.7161,87.4687,87.5878,19458.0
2022-02-18 11:10:00,95.61,95.7,95.39,95.63,38007.0,87.5787,87.6611,87.3771,87.597,38007.0
2022-02-18 11:15:00,95.61,95.81,95.52,95.8,21367.0,87.5787,87.7619,87.4962,87.7527,21367.0
2022-02-18 11:20:00,95.81,95.93,95.78,95.79,33362.0,87.7619,87.8718,87.7344,87.7435,33362.0
2022-02-18 11:25:00,95.83,95.92,95.78,95.84,41060.0,87.7802,87.8626,87.7344,87.7893,41060.0
2022-02-18 11:30:00,95.84,95.88,95.62,95.62,53734.0,87.7893,87.826,87.5878,87.5878,53734.0
2022-02-18 11:35:00,95.65,95.96,95.63,95.63,36847.0,87.6153,87.8993,87.597,87.597,36847.0
2022-02-18 11:40:00,95.67,95.75,95.5,95.51,10015.0,87.6336,87.7069,87.4779,87.4871,10015.0
2022-02-18 11:45:00,95.53,95.63,95.45,95.47,19275.0,87.5054,87.597,87.4321,87.4504,19275.0
2022-02-18 11:50:00,95.5,95.5,95.25,95.37,14723.0,87.4779,87.4779,87.2489,87.3588,14723.0
2022-02-18 11:55:00,95.35,95.42,95.17,95.22,9544.0,87.3405,87.4046,87.1756,87.2214,9544.0
2022-02-18 12:00:00,95.22,95.34,95.2,95.25,13881.0,87.2214,87.3313,87.2031,87.2489,13881.0
2022-02-18 12:05:00,95.24,95.58,95.24,95.57,14616.0,87.2397,87.5512,87.2397,87.542,14616.0
2022-02-18 12:10:00,95.61,95.75,95.55,95.55,14673.0,87.5787,87.7069,87.5237,87.5237,14673.0
2022-02-18 12:15:00,95.55,95.72,95.47,95.58,23204.0,87.5237,87.6794,87.4504,87.5512,23204.0
2022-02-18 12:20:00,95.58,95.65,95.41,95.5,21603.0,87.5512,87.6153,87.3955,87.4779,21603.0
2022-02-18 12:25:00,95.48,95.64,95.47,95.51,26383.0,87.4596,87.6061,87.4504,87.4871,26383.0
2022-02-18 12:30:00,95.49,95.63,95.42,95.47,52504.0,87.4687,87.597,87.4046,87.4504,52504.0
2022-02-18 12:35:00,95.48,95.54,95.21,95.23,33495.0,87.4596,87.5145,87.2123,87.2306,33495.0
2022-02-18 12:40:00,95.23,95.28,95.11,95.13,19897.0,87.2306,87.2764,87.1207,87.139,19897.0
2022-02-18 12:45:00,95.11,95.24,95.09,95.17,20174.0,87.1207,87.2397,87.1023,87.1756,20174.0
2022-02-18 12:50:00,95.16,95.26,95.15,95.15,10425.0,87.1665,87.2581,87.1573,87.1573,10425.0
2022-02-18 12:55:00,95.19,95.41,95.17,95.21,47018.0,87.1939,87.3955,87.1756,87.2123,47018.0
2022-02-18 13:00:00,95.18,95.4,95.16,95.29,18755.0,87.1848,87.3863,87.1665,87.2855,18755.0
2022-02-18 13:05:00,95.32,95.38,95.25,95.25,10998.0,87.313,87.368,87.2489,87.2489,10998.0
2022-02-18 13:10:00,95.27,95.27,95.01,95.07,9736.0,87.2672,87.2672,87.0291,87.084,9736.0
2022-02-18 13:15:00,95.06,95.11,94.91,95.01,19961.0,87.0749,87.1207,86.9375,87.0291,19961.0
2022-02-18 13:20:00,95.04,95.37,95.0,95.28,27081.0,87.0565,87.3588,87.0199,87.2764,27081.0
2022-02-18 13:25:00,95.26,95.26,94.98,95.03,14807.0,87.2581,87.2581,87.0016,87.0474,14807.0
2022-02-18 13:30:00,95.04,95.2,94.99,95.2,20204.0,87.0565,87.2031,87.0107,87.2031,20204.0
2022-02-18 13:35:00,95.18,95.45,95.18,95.45,17534.0,87.1848,87.4321,87.1848,87.4321,17534.0
2022-02-18 13:40:00,95.41,95.42,95.23,95.34,14584.0,87.3955,87.4046,87.2306,87.3313,14584.0
2022-02-18 13:45:00,95.37,95.53,95.33,95.49,19484.0,87.3588,87.5054,87.3222,87.4687,19484.0
2022-02-18 13:50:00,95.52,95.67,95.52,95.65,89712.0,87.4962,87.6336,87.4962,87.6153,89712.0
2022-02-18 13:55:00,95.66,95.98,95.65,95.92,56528.0,87.6245,87.9176,87.6153,87.8626,56528.0
2022-02-18 14:00:00,95.94,95.98,95.82,95.92,18774.0,87.8809,87.9176,87.771,87.8626,18774.0
2022-02-18 14:05:00,95.96,95.97,95.8,95.87,26640.0,87.8993,87.9084,87.7527,87.8168,26640.0
2022-02-18 14:10:00,95.85,96.0,95.81,96.0,58783.0,87.7985,87.9359,87.7619,87.9359,58783.0
2022-02-18 14:15:00,96.0,96.07,95.9,95.95,27347.0,87.9359,88.0,87.8443,87.8901,27347.0
2022-02-18 14:20:00,95.96,96.37,95.96,96.37,53577.0,87.8993,88.2748,87.8993,88.2748,53577.0
2022-02-18 14:25:00,96.41,96.5,96.26,96.48,41920.0,88.3115,88.3939,88.1741,88.3756,41920.0
2022-02-18 14:30:00,96.48,96.56,96.36,96.36,60846.0,88.3756,88.4489,88.2657,88.2657,60846.0
2022-02-18 14:35:00,96.34,96.37,96.07,96.07,14591.0,88.2473,88.2748,88.0,88.0,14591.0
2022-02-18 14:40:00,96.07,96.21,96.03,96.06,14996.0,88.0,88.1283,87.9634,87.9909,14996.0
2022-02-18 14:45:00,96.07,96.13,95.95,95.95,13805.0,88.0,88.055,87.8901,87.8901,13805.0
2022-02-18 14:50:00,95.9,96.28,95.86,96.28,24196.0,87.8443,88.1924,87.8077,88.1924,24196.0
2022-02-18 14:55:00,96.26,96.38,96.11,96.23,16973.0,88.1741,88.284,88.0367,88.1466,16973.0
2022-02-18 15:00:00,96.23,96.38,96.05,96.08,18458.0,88.1466,88.284,87.9817,88.0092,18458.0
2022-02-18 15:05:00,96.1,96.14,95.83,95.92,17270.0,88.0275,88.0641,87.7802,87.8626,17270.0
2022-02-18 15:10:00,95.97,96.06,95.84,95.95,26051.0,87.9084,87.9909,87.7893,87.8901,26051.0
2022-02-18 15:15:00,95.95,96.05,95.82,95.86,35395.0,87.8901,87.9817,87.771,87.8077,35395.0
2022-02-18 15:20:00,95.84,96.0,95.78,95.83,28208.0,87.7893,87.9359,87.7344,87.7802,28208.0
2022-02-18 15:25:00,95.81,96.01,95.77,95.78,47976.0,87.7619,87.9451,87.7252,87.7344,47976.0
2022-02-18 15:30:00,95.78,95.78,95.34,95.43,35324.0,87.7344,87.7344,87.3313,87.4138,35324.0
2022-02-18 15:35:00,95.42,95.54,95.37,95.5,34049.0,87.4046,87.5145,87.3588,87.4779,34049.0
2022-02-18 15:40:00,95.5,95.86,95.47,95.77,58157.0,87.4779,87.8077,87.4504,87.7252,58157.0
2022-02-18 15:45:00,95.79,95.92,95.63,95.88,79757.0,87.7435,87.8626,87.597,87.826,79757.0
2022-02-18 15:50:00,95.86,95.86,95.61,95.78,108835.0,87.8077,87.8077,87.5787,87.7344,108835.0
2022-02-18 15:55:00,95.78,95.84,95.56,95.63,257321.0,87.7344,87.7893,87.5329,87.597,257321.0
2022-02-22 09:30:00,94.61,95.2,94.45,95.15,55650.0,86.6627,87.2031,86.5161,87.1573,55650.0
2022-02-22 09:35:00,95.2,95.39,95.01,95.11,19113.0,87.2031,87.3771,87.0291,87.1207,19113.0
2022-02-22 09:40:00,95.03,95.73,95.02,95.58,7156.0,87.0474,87.6886,87.0382,87.5512,7156.0
2022-02-22 09:45:00,95.52,96.09,95.45,96.01,39718.0,87.4962,88.0183,87.4321,87.9451,39718.0
2022-02-22 09:50:00,96.03,96.3,95.76,95.89,41151.0,87.9634,88.2107,87.7161,87.8351,41151.0
2022-02-22 09:55:00,95.88,95.95,95.51,95.75,42908.0,87.826,87.8901,87.4871,87.7069,42908.0
2022-02-22 10:00:00,95.73,96.07,95.7,96.07,17429.0,87.6886,88.0,87.6611,88.0,17429.0
2022-02-22 10:05:00,96.11,96.11,95.66,95.75,24549.0,88.0367,88.0367,87.6245,87.7069,24549.0
2022-02-22 10:10:00,95.76,96.06,95.54,95.9,17153.0,87.7161,87.9909,87.5145,87.8443,17153.0
2022-02-22 10:15:00,95.93,96.01,95.82,95.95,9571.0,87.8718,87.9451,87.771,87.8901,9571.0
2022-02-22 10:20:00,95.98,96.11,95.67,95.69,25525.0,87.9176,88.0367,87.6336,87.6519,25525.0
2022-02-22 10:25:00,95.71,95.97,95.67,95.94,23049.0,87.6703,87.9084,87.6336,87.8809,23049.0
2022-02-22 10:30:00,95.92,95.92,95.35,95.38,37539.0,87.8626,87.8626,87.3405,87.368,37539.0
2022-02-22 10:35:00,95.35,95.68,95.29,95.55,64927.0,87.3405,87.6428,87.2855,87.5237,64927.0
2022-02-22 10:40:00,95.52,95.91,95.47,95.91,24247.0,87.4962,87.8535,87.4504,87.8535,24247.0
2022-02-22 10:45:00,95.81,96.08,95.77,95.89,30693.0,87.7619,88.0092,87.7252,87.8351,30693.0
2022-02-22 10:50:00,95.87,96.05,95.68,95.91,26702.0,87.8168,87.9817,87.6428,87.8535,26702.0
2022-02-22 10:55:00,95.88,95.91,95.46,95.51,21443.0,87.826,87.8535,87.4413,87.4871,21443.0
2022-02-22 11:00:00,95.54,95.87,95.48,95.72,19687.0,87.5145,87.8168,87.4596,87.6794,19687.0
2022-02-22 11:05:00,95.74,95.92,95.46,95.46,17864.0,87.6977,87.8626,87.4413,87.4413,17864.0
2022-02-22 11:10:00,95.46,95.54,95.26,95.31,10730.0,87.4413,87.5145,87.2581,87.3039,10730.0
2022-02-22 11:15:00,95.34,95.48,95.22,95.28,24943.0,87.3313,87.4596,87.2214,87.2764,24943.0
2022-02-22 11:20:00,95.33,95.41,95.17,95.38,5814.0,87.3222,87.3955,87.1756,87.368,5814.0
2022-02-22 11:25:00,95.41,95.63,95.2,95.3,15575.0,87.3955,87.597,87.2031,87.2947,15575.0
2022-02-22 11:30:00,95.31,95.54,95.23,95.47,6702.0,87.3039,87.5145,87.2306,87.4504,6702.0
2022-02-22 11:35:00,95.55,95.55,95.29,95.43,10932.0,87.5237,87.5237,87.2855,87.4138,10932.0
2022-02-22 11:40:00,95.45,95.7,95.32,95.69,17202.0,87.4321,87.6611,87.313,87.6519,17202.0
2022-02-22 11:45:00,95.66,95.82,95.58,95.75,6811.0,87.6245,87.771,87.5512,87.7069,6811.0
2022-02-22 11:50:00,95.75,95.87,95.7,95.73,22112.0,87.7069,87.8168,87.6611,87.6886,22112.0
2022-02-22 11:55:00,95.72,95.85,95.64,95.81,11973.0,87.6794,87.7985,87.6061,87.7619,11973.0
2022-02-22 12:00:00,95.84,95.94,95.79,95.81,12645.0,87.7893,87.8809,87.7435,87.7619,12645.0
2022-02-22 12:05:00,95.81,95.92,95.75,95.83,41391.0,87.7619,87.8626,87.7069,87.7802,41391.0
2022-02-22 12:10:00,95.84,95.85,95.36,95.4,13771.0,87.7893,87.7985,87.3497,87.3863,13771.0
2022-02-22 12:15:00,95.43,95.43,95.21,95.22,9923.0,87.4138,87.4138,87.2123,87.2214,9923.0
2022-02-22 12:20:00,95.23,95.4,95.17,95.23,10698.0,87.2306,87.3863,87.1756,87.2306,10698.0
2022-02-22 12:25:00,95.19,95.42,95.17,95.28,8343.0,87.1939,87.4046,87.1756,87.2764,8343.0
2022-02-22 12:30:00,95.3,95.32,95.07,95.08,11567.0,87.2947,87.313,87.084,87.0932,11567.0
2022-02-22 12:35:00,95.12,95.38,95.12,95.29,30457.0,87.1298,87.368,87.1298,87.2855,30457.0
2022-02-22 12:40:00,95.27,95.27,95.1,95.24,10576.0,87.2672,87.2672,87.1115,87.2397,10576.0
2022-02-22 12:45:00,95.23,95.23,94.99,95.02,14800.0,87.2306,87.2306,87.0107,87.0382,14800.0
2022-02-22 12:50:00,95.01,95.33,95.01,95.2,10959.0,87.0291,87.3222,87.0291,87.2031,10959.0
2022-02-22 12:55:00,95.2,95.39,95.19,95.31,21912.0,87.2031,87.3771,87.1939,87.3039,21912.0
2022-02-22 13:00:00,95.33,95.45,95.32,95.44,9434.0,87.3222,87.4321,87.313,87.4229,9434.0
2022-02-22 13:05:00,95.47,95.61,95.46,95.54,8328.0,87.4504,87.5787,87.4413,87.5145,8328.0
2022-02-22 13:10:00,95.6,95.65,95.51,95.55,11054.0,87.5695,87.6153,87.4871,87.5237,11054.0
2022-02-22 13:15:00,95.54,95.55,95.18,95.23,18442.0,87.5145,87.5237,87.1848,87.2306,18442.0
2022-02-22 13:20:00,95.23,95.26,95.15,95.23,14845.0,87.2306,87.2581,87.1573,87.2306,14845.0
2022-02-22 13:25:00,95.21,95.36,95.14,95.26,36365.0,87.2123,87.3497,87.1481,87.2581,36365.0
2022-02-22 13:30:00,95.26,95.41,95.22,95.35,14005.0,87.2581,87.3955,87.2214,87.3405,14005.0
2022-02-22 13:35:00,95.3,95.35,95.21,95.23,14365.0,87.2947,87.3405,87.2123,87.2306,14365.0
2022-02-22 13:40:00,95.26,95.33,95.03,95.09,15354.0,87.2581,87.3222,87.0474,87.1023,15354.0
2022-02-22 13:45:00,95.08,95.17,95.02,95.08,9470.0,87.0932,87.1756,87.0382,87.0932,9470.0
2022-02-22 13:50:00,95.08,95.18,95.07,95.07,18917.0,87.0932,87.1848,87.084,87.084,18917.0
2022-02-22 13:55:00,95.09,95.25,95.07,95.25,11950.0,87.1023,87.2489,87.084,87.2489,11950.0
2022-02-22 14:00:00,95.21,95.21,95.05,95.11,21522.0,87.2123,87.2123,87.0657,87.1207,21522.0
2022-02-22 14:05:00,95.1,95.14,95.03,95.1,28139.0,87.1115,87.1481,87.0474,87.1115,28139.0
2022-02-22 14:10:00,95.12,95.26,95.01,95.17,18857.0,87.1298,87.2581,87.0291,87.1756,18857.0
2022-02-22 14:15:00,95.14,95.27,95.09,95.23,27690.0,87.1481,87.2672,87.1023,87.2306,27690.0
2022-02-22 14:20:00,95.25,95.4,95.03,95.14,25471.0,87.2489,87.3863,87.0474,87.1481,25471.0
2022-02-22 14:25:00,95.13,95.47,95.13,95.29,13363.0,87.139,87.4504,87.139,87.2855,13363.0
2022-02-22 14:30:00,95.34,95.5,95.18,95.23,24041.0,87.3313,87.4779,87.1848,87.2306,24041.0
2022-02-22 14:35:00,95.24,95.36,95.13,95.15,15315.0,87.2397,87.3497,87.139,87.1573,15315.0
2022-02-22 14:40:00,95.18,95.24,94.95,95.04,10610.0,87.1848,87.2397,86.9741,87.0565,10610.0
2022-02-22 14:45:00,95.0,95.53,94.92,95.48,49145.0,87.0199,87.5054,86.9466,87.4596,49145.0
2022-02-22 14:50:00,95.5,95.83,95.34,95.66,41437.0,87.4779,87.7802,87.3313,87.6245,41437.0
2022-02-22 14:55:00,95.7,95.82,95.62,95.65,33983.0,87.6611,87.771,87.5878,87.6153,33983.0
2022-02-22 15:00:00,95.68,96.1,95.64,96.08,35070.0,87.6428,88.0275,87.6061,88.0092,35070.0
2022-02-22 15:05:00,96.11,96.27,95.79,95.8,24526.0,88.0367,88.1832,87.7435,87.7527,24526.0
2022-02-22 15:10:00,95.81,96.09,95.75,95.75,23980.0,87.7619,88.0183,87.7069,87.7069,23980.0
2022-02-22 15:15:00,95.81,95.96,95.67,95.74,25148.0,87.7619,87.8993,87.6336,87.6977,25148.0
2022-02-22 15:20:00,95.73,95.85,95.58,95.7,51043.0,87.6886,87.7985,87.5512,87.6611,51043.0
2022-02-22 15:25:00,95.68,95.93,95.67,95.86,44959.0,87.6428,87.8718,87.6336,87.8077,44959.0
2022-02-22 15:30:00,95.82,95.93,95.58,95.9,30398.0,87.771,87.8718,87.5512,87.8443,30398.0
2022-02-22 15:35:00,95.92,96.0,95.79,95.94,37292.0,87.8626,87.9359,87.7435,87.8809,37292.0
2022-02-22 15:40:00,95.93,95.96,95.59,95.72,35733.0,87.8718,87.8993,87.5603,87.6794,35733.0
2022-02-22 15:45:00,95.69,95.71,95.41,95.48,44858.0,87.6519,87.6703,87.3955,87.4596,44858.0
2022-02-22 15:50:00,95.45,95.46,95.15,95.2,56788.0,87.4321,87.4413,87.1573,87.2031,56788.0
2022-02-22 15:55:00,95.21,95.5,95.18,95.39,121513.0,87.2123,87.4779,87.1848,87.3771,121513.0
2022-02-23 09:30:00,95.39,95.86,95.18,95.34,63258.0,87.3771,87.8077,87.1848,87.3313,63258.0
2022-02-23 09:35:00,95.29,95.57,95.01,95.43,32301.0,87.2855,87.542,87.0291,87.4138,32301.0
2022-02-23 09:40:00,95.43,95.59,95.33,95.5,29355.0,87.4138,87.5603,87.3222,87.4779,29355.0
2022-02-23 09:45:00,95.56,95.67,95.41,95.52,23893.0,87.5329,87.6336,87.3955,87.4962,23893.0
2022-02-23 09:50:00,95.47,95.7,95.32,95.35,58397.0,87.4504,87.6611,87.313,87.3405,58397.0
2022-02-23 09:55:00,95.34,95.46,95.02,95.11,19188.0,87.3313,87.4413,87.0382,87.1207,19188.0
2022-02-23 10:00:00,95.01,95.05,94.52,94.65,23234.0,87.0291,87.0657,86.5802,86.6993,23234.0
2022-02-23 10:05:00,94.65,94.73,94.18,94.22,46368.0,86.6993,86.7726,86.2688,86.3054,46368.0
2022-02-23 10:10:00,94.23,94.34,94.04,94.05,59899.0,86.3146,86.4153,86.1405,86.1497,59899.0
2022-02-23 10:15:00,94.02,94.07,93.47,93.64,103631.0,86.1222,86.168,85.6184,85.7741,103631.0
2022-02-23 10:20:00,93.6,93.97,93.49,93.49,51895.0,85.7375,86.0764,85.6367,85.6367,51895.0
2022-02-23 10:25:00,93.53,93.53,93.2,93.44,34793.0,85.6734,85.6734,85.3711,85.5909,34793.0
2022-02-23 10:30:00,93.39,93.4,93.12,93.35,41379.0,85.5451,85.5543,85.2978,85.5085,41379.0
2022-02-23 10:35:00,93.35,93.45,93.12,93.32,150225.0,85.5085,85.6001,85.2978,85.481,150225.0
2022-02-23 10:40:00,93.3,93.38,92.82,92.96,56789.0,85.4627,85.536,85.023,85.1513,56789.0
2022-02-23 10:45:00,92.91,93.11,92.9,92.96,36565.0,85.1055,85.2887,85.0963,85.1513,36565.0
2022-02-23 10:50:00,92.93,93.21,92.9,93.13,44332.0,85.1238,85.3803,85.0963,85.307,44332.0
2022-02-23 10:55:00,93.16,93.59,92.88,93.31,57724.0,85.3345,85.7283,85.078,85.4719,57724.0
2022-02-23 11:00:00,93.31,93.34,93.05,93.22,34826.0,85.4719,85.4993,85.2337,85.3894,34826.0
2022-02-23 11:05:00,93.27,93.32,92.99,93.12,16554.0,85.4352,85.481,85.1787,85.2978,16554.0
2022-02-23 11:10:00,93.11,93.27,93.11,93.21,18939.0,85.2887,85.4352,85.2887,85.3803,18939.0
2022-02-23 11:15:00,93.19,93.2,92.75,92.87,33331.0,85.3619,85.3711,84.9589,85.0688,33331.0
2022-02-23 11:20:00,92.89,93.0,92.8,92.9,26489.0,85.0871,85.1879,85.0047,85.0963,26489.0
2022-02-23 11:25:00,92.9,93.01,92.85,92.98,23097.0,85.0963,85.1971,85.0505,85.1696,23097.0
2022-02-23 11:30:00,92.98,93.32,92.88,93.15,18469.0,85.1696,85.481,85.078,85.3253,18469.0
2022-02-23 11:35:00,93.12,93.28,93.1,93.15,46179.0,85.2978,85.4444,85.2795,85.3253,46179.0
2022-02-23 11:40:00,93.15,93.29,93.03,93.07,42800.0,85.3253,85.4535,85.2154,85.252,42800.0
2022-02-23 11:45:00,93.03,93.12,92.94,93.08,40149.0,85.2154,85.2978,85.1329,85.2612,40149.0
2022-02-23 11:50:00,93.08,93.21,92.91,93.14,125725.0,85.2612,85.3803,85.1055,85.3161,125725.0
2022-02-23 11:55:00,93.18,93.3,93.1,93.22,46869.0,85.3528,85.4627,85.2795,85.3894,46869.0
2022-02-23 12:00:00,93.24,93.32,93.13,93.2,57624.0,85.4077,85.481,85.307,85.3711,57624.0
2022-02-23 12:05:00,93.2,93.29,93.11,93.25,43014.0,85.3711,85.4535,85.2887,85.4169,43014.0
2022-02-23 12:10:00,93.25,93.47,93.22,93.29,51020.0,85.4169,85.6184,85.3894,85.4535,51020.0
2022-02-23 12:15:00,93.27,93.49,93.25,93.45,63975.0,85.4352,85.6367,85.4169,85.6001,63975.0
2022-02-23 12:20:00,93.45,93.68,93.39,93.57,66996.0,85.6001,85.8108,85.5451,85.71,66996.0
2022-02-23 12:25:00,93.59,93.83,93.55,93.68,73791.0,85.7283,85.9482,85.6917,85.8108,73791.0
2022-02-23 12:30:00,93.68,93.75,93.55,93.56,29787.0,85.8108,85.8749,85.6917,85.7009,29787.0
2022-02-23 12:35:00,93.51,93.61,93.45,93.53,21819.0,85.6551,85.7467,85.6001,85.6734,21819.0
2022-02-23 12:40:00,93.55,93.73,93.52,93.7,16756.0,85.6917,85.8566,85.6642,85.8291,16756.0
2022-02-23 12:45:00,93.7,93.73,93.63,93.71,36631.0,85.8291,85.8566,85.765,85.8383,36631.0
2022-02-23 12:50:00,93.71,93.71,93.52,93.55,28825.0,85.8383,85.8383,85.6642,85.6917,28825.0
2022-02-23 12:55:00,93.56,93.7,93.47,93.59,50192.0,85.7009,85.8291,85.6184,85.7283,50192.0
2022-02-23 13:00:00,93.58,93.58,93.39,93.46,19376.0,85.7192,85.7192,85.5451,85.6093,19376.0
2022-02-23 13:05:00,93.46,93.53,93.4,93.43,19675.0,85.6093,85.6734,85.5543,85.5818,19675.0
2022-02-23 13:10:00,93.44,93.47,93.03,93.03,20357.0,85.5909,85.6184,85.2154,85.2154,20357.0
2022-02-23 13:15:00,93.03,93.19,92.96,93.19,16307.0,85.2154,85.3619,85.1513,85.3619,16307.0
2022-02-23 13:20:00,93.16,93.19,92.91,92.96,21864.0,85.3345,85.3619,85.1055,85.1513,21864.0
2022-02-23 13:25:00,92.97,93.07,92.8,92.82,28860.0,85.1604,85.252,85.0047,85.023,28860.0
2022-02-23 13:30:00,92.82,92.89,92.61,92.7,37459.0,85.023,85.0871,84.8307,84.9131,37459.0
2022-02-23 13:35:00,92.69,92.95,92.63,92.93,27666.0,84.9039,85.1421,84.849,85.1238,27666.0
2022-02-23 13:40:00,92.94,92.94,92.74,92.8,37001.0,85.1329,85.1329,84.9497,85.0047,37001.0
2022-02-23 13:45:00,92.8,93.11,92.76,93.09,38445.0,85.0047,85.2887,84.9681,85.2703,38445.0
2022-02-23 13:50:00,93.08,93.14,92.78,92.78,14517.0,85.2612,85.3161,84.9864,84.9864,14517.0
2022-02-23 13:55:00,92.87,93.19,92.82,93.19,14024.0,85.0688,85.3619,85.023,85.3619,14024.0
2022-02-23 14:00:00,93.16,93.33,93.11,93.15,25422.0,85.3345,85.4902,85.2887,85.3253,25422.0
2022-02-23 14:05:00,93.16,93.27,92.98,93.19,47143.0,85.3345,85.4352,85.1696,85.3619,47143.0
2022-02-23 14:10:00,93.22,93.37,93.22,93.25,31030.0,85.3894,85.5268,85.3894,85.4169,31030.0
2022-02-23 14:15:00,93.25,93.32,93.0,93.18,23427.0,85.4169,85.481,85.1879,85.3528,23427.0
2022-02-23 14:20:00,93.19,93.23,92.93,92.95,21222.0,85.3619,85.3986,85.1238,85.1421,21222.0
2022-02-23 14:25:00,92.97,92.99,92.81,92.93,18537.0,85.1604,85.1787,85.0139,85.1238,18537.0
2022-02-23 14:30:00,92.94,93.02,92.87,92.9,16169.0,85.1329,85.2062,85.0688,85.0963,16169.0
2022-02-23 14:35:00,92.92,92.93,92.75,92.76,80176.0,85.1146,85.1238,84.9589,84.9681,80176.0
2022-02-23 14:40:00,92.74,92.76,92.31,92.32,80366.0,84.9497,84.9681,84.5559,84.565,80366.0
2022-02-23 14:45:00,92.34,92.56,92.33,92.33,53167.0,84.5833,84.7849,84.5742,84.5742,53167.0
2022-02-23 14:50:00,92.34,92.54,92.29,92.42,18015.0,84.5833,84.7665,84.5375,84.6566,18015.0
2022-02-23 14:55:00,92.45,92.68,92.34,92.56,30990.0,84.6841,84.8948,84.5833,84.7849,30990.0
2022-02-23 15:00:00,92.55,92.63,92.35,92.37,15599.0,84.7757,84.849,84.5925,84.6108,15599.0
2022-02-23 15:05:00,92.38,92.51,92.35,92.44,21217.0,84.62,84.7391,84.5925,84.6749,21217.0
2022-02-23 15:10:00,92.42,92.42,92.24,92.37,50406.0,84.6566,84.6566,84.4917,84.6108,50406.0
2022-02-23 15:15:00,92.36,92.68,92.35,92.46,26705.0,84.6017,84.8948,84.5925,84.6933,26705.0
2022-02-23 15:20:00,92.45,92.57,92.4,92.51,26776.0,84.6841,84.794,84.6383,84.7391,26776.0
2022-02-23 15:25:00,92.55,92.77,92.49,92.76,30245.0,84.7757,84.9772,84.7207,84.9681,30245.0
2022-02-23 15:30:00,92.74,92.79,92.55,92.56,41221.0,84.9497,84.9955,84.7757,84.7849,41221.0
2022-02-23 15:35:00,92.58,92.62,92.34,92.34,40837.0,84.8032,84.8398,84.5833,84.5833,40837.0
2022-02-23 15:40:00,92.33,92.48,92.3,92.47,53189.0,84.5742,84.7116,84.5467,84.7024,53189.0
2022-02-23 15:45:00,92.48,92.5,92.27,92.29,97766.0,84.7116,84.7299,84.5192,84.5375,97766.0
2022-02-23 15:50:00,92.28,92.46,92.22,92.26,104833.0,84.5284,84.6933,84.4734,84.5101,104833.0
2022-02-23 15:55:00,92.26,92.31,92.1,92.26,236790.0,84.5101,84.5559,84.3635,84.5101,236790.0
2022-02-24 09:30:00,91.42,92.19,90.48,92.0,201519.0,83.7406,84.4459,82.8796,84.2719,201519.0
2022-02-24 09:35:00,92.0,92.54,91.67,92.54,108408.0,84.2719,84.7665,83.9696,84.7665,108408.0
2022-02-24 09:40:00,92.49,92.54,91.65,91.89,45509.0,84.7207,84.7665,83.9513,84.1711,45509.0
2022-02-24 09:45:00,91.89,92.5,91.61,92.49,79123.0,84.1711,84.7299,83.9147,84.7207,79123.0
2022-02-24 09:50:00,92.57,92.85,92.0,92.77,135671.0,84.794,85.0505,84.2719,84.9772,135671.0
2022-02-24 09:55:00,92.79,92.79,92.15,92.52,70867.0,84.9955,84.9955,84.4093,84.7482,70867.0
2022-02-24 10:00:00,92.46,92.52,91.99,92.07,44295.0,84.6933,84.7482,84.2627,84.336,44295.0
2022-02-24 10:05:00,92.12,92.35,91.85,92.08,153790.0,84.3818,84.5925,84.1345,84.3452,153790.0
2022-02-24 10:10:00,92.03,92.06,91.54,91.84,43879.0,84.2994,84.3269,83.8505,84.1253,43879.0
2022-02-24 10:15:00,91.83,92.03,91.54,91.91,91771.0,84.1162,84.2994,83.8505,84.1895,91771.0
2022-02-24 10:20:00,91.92,92.03,91.59,91.83,35900.0,84.1986,84.2994,83.8963,84.1162,35900.0
2022-02-24 10:25:00,91.83,91.98,91.49,91.87,60910.0,84.1162,84.2536,83.8047,84.1528,60910.0
2022-02-24 10:30:00,91.91,92.07,91.71,92.01,91465.0,84.1895,84.336,84.0063,84.2811,91465.0
2022-02-24 10:35:00,92.03,92.07,91.76,91.98,71843.0,84.2994,84.336,84.0521,84.2536,71843.0
2022-02-24 10:40:00,92.0,92.09,91.6,92.0,39267.0,84.2719,84.3543,83.9055,84.2719,39267.0
2022-02-24 10:45:00,92.0,92.51,91.9,92.35,250672.0,84.2719,84.7391,84.1803,84.5925,250672.0
2022-02-24 10:50:00,92.34,92.56,92.21,92.48,80836.0,84.5833,84.7849,84.4643,84.7116,80836.0
2022-02-24 10:55:00,92.49,92.53,92.34,92.47,40414.0,84.7207,84.7574,84.5833,84.7024,40414.0
2022-02-24 11:00:00,92.49,92.66,92.28,92.33,47981.0,84.7207,84.8765,84.5284,84.5742,47981.0
2022-02-24 11:05:00,92.33,92.73,92.28,92.67,75244.0,84.5742,84.9406,84.5284,84.8856,75244.0
2022-02-24 11:10:00,92.66,92.87,92.52,92.69,46640.0,84.8765,85.0688,84.7482,84.9039,46640.0
2022-02-24 11:15:00,92.64,92.75,92.38,92.45,60857.0,84.8581,84.9589,84.62,84.6841,60857.0
2022-02-24 11:20:00,92.45,92.53,92.15,92.17,61484.0,84.6841,84.7574,84.4093,84.4276,61484.0
2022-02-24 11:25:00,92.15,92.46,92.15,92.36,114222.0,84.4093,84.6933,84.4093,84.6017,114222.0
2022-02-24 11:30:00,92.4,92.77,92.4,92.76,59836.0,84.6383,84.9772,84.6383,84.9681,59836.0
2022-02-24 11:35:00,92.75,92.79,92.46,92.75,49908.0,84.9589,84.9955,84.6933,84.9589,49908.0
2022-02-24 11:40:00,92.78,92.82,92.4,92.5,50593.0,84.9864,85.023,84.6383,84.7299,50593.0
2022-02-24 11:45:00,92.52,92.55,92.35,92.42,71085.0,84.7482,84.7757,84.5925,84.6566,71085.0
2022-02-24 11:50:00,92.44,92.74,92.4,92.68,87697.0,84.6749,84.9497,84.6383,84.8948,87697.0
2022-02-24 11:55:00,92.68,92.78,92.56,92.69,113879.0,84.8948,84.9864,84.7849,84.9039,113879.0
2022-02-24 12:00:00,92.7,93.13,92.69,93.0,70511.0,84.9131,85.307,84.9039,85.1879,70511.0
2022-02-24 12:05:00,92.95,93.02,92.76,92.77,40852.0,85.1421,85.2062,84.9681,84.9772,40852.0
2022-02-24 12:10:00,92.81,92.9,92.37,92.4,54549.0,85.0139,85.0963,84.6108,84.6383,54549.0
2022-02-24 12:15:00,92.4,92.45,92.1,92.11,35984.0,84.6383,84.6841,84.3635,84.3727,35984.0
2022-02-24 12:20:00,92.15,92.19,91.87,91.94,128556.0,84.4093,84.4459,84.1528,84.2169,128556.0
2022-02-24 12:25:00,91.97,92.23,91.88,92.23,50327.0,84.2444,84.4826,84.162,84.4826,50327.0
2022-02-24 12:30:00,92.23,92.32,91.94,91.97,40962.0,84.4826,84.565,84.2169,84.2444,40962.0
2022-02-24 12:35:00,91.97,92.3,91.97,92.16,51092.0,84.2444,84.5467,84.2444,84.4185,51092.0
2022-02-24 12:40:00,92.15,92.52,92.14,92.48,54739.0,84.4093,84.7482,84.4001,84.7116,54739.0
2022-02-24 12:45:00,92.48,92.58,92.36,92.45,31876.0,84.7116,84.8032,84.6017,84.6841,31876.0
2022-02-24 12:50:00,92.44,92.5,92.34,92.47,16472.0,84.6749,84.7299,84.5833,84.7024,16472.0
2022-02-24 12:55:00,92.47,92.63,92.4,92.56,36535.0,84.7024,84.849,84.6383,84.7849,36535.0
2022-02-24 13:00:00,92.57,92.57,92.38,92.54,46263.0,84.794,84.794,84.62,84.7665,46263.0
2022-02-24 13:05:00,92.56,93.0,92.53,92.92,86503.0,84.7849,85.1879,84.7574,85.1146,86503.0
2022-02-24 13:10:00,92.91,93.07,92.75,93.0,81256.0,85.1055,85.252,84.9589,85.1879,81256.0
2022-02-24 13:15:00,93.0,93.0,92.73,92.96,40530.0,85.1879,85.1879,84.9406,85.1513,40530.0
2022-02-24 13:20:00,92.92,92.96,92.57,92.73,64476.0,85.1146,85.1513,84.794,84.9406,64476.0
2022-02-24 13:25:00,92.76,93.0,92.75,92.94,104844.0,84.9681,85.1879,84.9589,85.1329,104844.0
2022-02-24 13:30:00,92.97,93.03,92.89,93.0,115406.0,85.1604,85.2154,85.0871,85.1879,115406.0
2022-02-24 13:35:00,92.98,93.17,92.95,93.01,80677.0,85.1696,85.3436,85.1421,85.1971,80677.0
2022-02-24 13:40:00,93.0,93.48,92.99,93.34,43896.0,85.1879,85.6276,85.1787,85.4993,43896.0
2022-02-24 13:45:00,93.3,94.05,93.26,93.99,113589.0,85.4627,86.1497,85.4261,86.0947,113589.0
2022-02-24 13:50:00,93.98,94.12,93.68,93.8,60359.0,86.0856,86.2138,85.8108,85.9207,60359.0
2022-02-24 13:55:00,93.78,93.81,93.35,93.47,46209.0,85.9024,85.9299,85.5085,85.6184,46209.0
2022-02-24 14:00:00,93.47,93.52,93.25,93.45,39998.0,85.6184,85.6642,85.4169,85.6001,39998.0
2022-02-24 14:05:00,93.47,93.61,93.21,93.26,33937.0,85.6184,85.7467,85.3803,85.4261,33937.0
2022-02-24 14:10:00,93.28,93.65,93.22,93.58,32339.0,85.4444,85.7833,85.3894,85.7192,32339.0
2022-02-24 14:15:00,93.58,93.87,93.46,93.79,33547.0,85.7192,85.9848,85.6093,85.9115,33547.0
2022-02-24 14:20:00,93.79,93.91,93.72,93.83,28835.0,85.9115,86.0215,85.8474,85.9482,28835.0
2022-02-24 14:25:00,93.9,93.99,93.72,93.95,31029.0,86.0123,86.0947,85.8474,86.0581,31029.0
2022-02-24 14:30:00,93.92,94.21,93.92,94.21,58048.0,86.0306,86.2963,86.0306,86.2963,58048.0
2022-02-24 14:35:00,94.23,94.34,94.2,94.31,90290.0,86.3146,86.4153,86.2871,86.3879,90290.0
2022-02-24 14:40:00,94.31,94.4,94.13,94.3,38775.0,86.3879,86.4703,86.223,86.3787,38775.0
2022-02-24 14:45:00,94.3,94.67,94.28,94.65,24125.0,86.3787,86.7176,86.3604,86.6993,24125.0
2022-02-24 14:50:00,94.63,94.66,94.35,94.53,19401.0,86.681,86.7085,86.4245,86.5894,19401.0
2022-02-24 14:55:00,94.5,94.64,94.36,94.6,30162.0,86.5619,86.6901,86.4337,86.6535,30162.0
2022-02-24 15:00:00,94.61,94.84,94.48,94.63,113527.0,86.6627,86.8733,86.5436,86.681,113527.0
2022-02-24 15:05:00,94.62,94.67,94.56,94.66,20654.0,86.6718,86.7176,86.6169,86.7085,20654.0
2022-02-24 15:10:00,94.61,94.73,94.6,94.7,46978.0,86.6627,86.7726,86.6535,86.7451,46978.0
2022-02-24 15:15:00,94.69,94.77,94.57,94.7,58556.0,86.7359,86.8092,86.626,86.7451,58556.0
2022-02-24 15:20:00,94.7,94.93,94.64,94.89,37291.0,86.7451,86.9558,86.6901,86.9191,37291.0
2022-02-24 15:25:00,94.89,94.9,94.59,94.61,71650.0,86.9191,86.9283,86.6443,86.6627,71650.0
2022-02-24 15:30:00,94.59,95.33,94.53,95.33,56643.0,86.6443,87.3222,86.5894,87.3222,56643.0
2022-02-24 15:35:00,95.29,95.67,95.19,95.64,56703.0,87.2855,87.6336,87.1939,87.6061,56703.0
2022-02-24 15:40:00,95.63,95.71,95.4,95.44,86456.0,87.597,87.6703,87.3863,87.4229,86456.0
2022-02-24 15:45:00,95.42,95.61,95.36,95.51,98474.0,87.4046,87.5787,87.3497,87.4871,98474.0
2022-02-24 15:50:00,95.51,95.92,95.5,95.72,134379.0,87.4871,87.8626,87.4779,87.6794,134379.0
2022-02-24 15:55:00,95.72,95.83,95.4,95.82,464417.0,87.6794,87.7802,87.3863,87.771,464417.0
2022-02-25 09:30:00,95.53,96.63,95.53,96.22,82680.0,87.5054,88.513,87.5054,88.1374,82680.0
2022-02-25 09:35:00,96.23,96.56,96.09,96.11,21129.0,88.1466,88.4489,88.0183,88.0367,21129.0
2022-02-25 09:40:00,95.92,96.15,95.88,96.04,18876.0,87.8626,88.0733,87.826,87.9725,18876.0
2022-02-25 09:45:00,96.05,96.19,95.61,95.81,24918.0,87.9817,88.1099,87.5787,87.7619,24918.0
2022-02-25 09:50:00,95.77,95.77,95.22,95.22,17367.0,87.7252,87.7252,87.2214,87.2214,17367.0
2022-02-25 09:55:00,95.32,95.32,94.84,94.92,13622.0,87.313,87.313,86.8733,86.9466,13622.0
2022-02-25 10:00:00,94.88,95.03,94.66,94.66,14585.0,86.91,87.0474,86.7085,86.7085,14585.0
2022-02-25 10:05:00,94.62,95.01,94.61,94.82,15837.0,86.6718,87.0291,86.6627,86.855,15837.0
2022-02-25 10:10:00,94.81,94.9,94.6,94.77,15542.0,86.8459,86.9283,86.6535,86.8092,15542.0
2022-02-25 10:15:00,94.79,95.12,94.59,95.09,12321.0,86.8275,87.1298,86.6443,87.1023,12321.0
2022-02-25 10:20:00,95.06,95.57,95.05,95.57,15444.0,87.0749,87.542,87.0657,87.542,15444.0
2022-02-25 10:25:00,95.55,96.05,95.49,95.86,26676.0,87.5237,87.9817,87.4687,87.8077,26676.0
2022-02-25 10:30:00,95.85,95.96,95.69,95.79,17754.0,87.7985,87.8993,87.6519,87.7435,17754.0
2022-02-25 10:35:00,95.76,95.79,95.57,95.77,13322.0,87.7161,87.7435,87.542,87.7252,13322.0
2022-02-25 10:40:00,95.83,96.18,95.83,96.15,23436.0,87.7802,88.1008,87.7802,88.0733,23436.0
2022-02-25 10:45:00,96.16,96.26,96.1,96.26,21161.0,88.0825,88.1741,88.0275,88.1741,21161.0
2022-02-25 10:50:00,96.26,96.27,96.06,96.16,19721.0,88.1741,88.1832,87.9909,88.0825,19721.0
2022-02-25 10:55:00,96.17,96.37,96.05,96.16,25472.0,88.0916,88.2748,87.9817,88.0825,25472.0
2022-02-25 11:00:00,96.17,96.19,95.84,96.09,15271.0,88.0916,88.1099,87.7893,88.0183,15271.0
2022-02-25 11:05:00,96.09,96.09,95.82,95.93,14884.0,88.0183,88.0183,87.771,87.8718,14884.0
2022-02-25 11:10:00,95.93,96.3,95.88,96.27,19790.0,87.8718,88.2107,87.826,88.1832,19790.0
2022-02-25 11:15:00,96.29,96.33,96.11,96.29,17094.0,88.2015,88.2382,88.0367,88.2015,17094.0
2022-02-25 11:20:00,96.27,96.34,96.15,96.27,32973.0,88.1832,88.2473,88.0733,88.1832,32973.0
2022-02-25 11:25:00,96.23,96.32,96.16,96.26,24143.0,88.1466,88.229,88.0825,88.1741,24143.0
2022-02-25 11:30:00,96.23,96.23,96.01,96.2,11091.0,88.1466,88.1466,87.9451,88.1191,11091.0
2022-02-25 11:35:00,96.18,96.41,96.16,96.33,18885.0,88.1008,88.3115,88.0825,88.2382,18885.0
2022-02-25 11:40:00,96.36,96.46,96.27,96.4,12893.0,88.2657,88.3573,88.1832,88.3023,12893.0
2022-02-25 11:45:00,96.44,96.82,96.44,96.74,18148.0,88.3389,88.687,88.3389,88.6137,18148.0
2022-02-25 11:50:00,96.73,96.87,96.69,96.84,21787.0,88.6046,88.7328,88.5679,88.7053,21787.0
2022-02-25 11:55:00,96.84,97.23,96.84,97.16,31618.0,88.7053,89.0626,88.7053,88.9985,31618.0
2022-02-25 12:00:00,97.17,97.2,96.97,96.97,13210.0,89.0076,89.0351,88.8244,88.8244,13210.0
2022-02-25 12:05:00,96.92,97.02,96.81,96.89,37318.0,88.7786,88.8702,88.6779,88.7511,37318.0
2022-02-25 12:10:00,96.89,97.04,96.84,96.89,20661.0,88.7511,88.8885,88.7053,88.7511,20661.0
2022-02-25 12:15:00,96.88,97.14,96.87,97.12,18340.0,88.742,88.9801,88.7328,88.9618,18340.0
2022-02-25 12:20:00,97.13,97.15,96.95,97.0,15877.0,88.971,88.9893,88.8061,88.8519,15877.0
2022-02-25 12:25:00,97.0,97.32,96.96,97.29,27429.0,88.8519,89.145,88.8153,89.1175,27429.0
2022-02-25 12:30:00,97.31,97.32,97.03,97.14,39514.0,89.1359,89.145,88.8794,88.9801,39514.0
2022-02-25 12:35:00,97.17,97.17,96.81,96.84,12401.0,89.0076,89.0076,88.6779,88.7053,12401.0
2022-02-25 12:40:00,96.85,97.0,96.83,96.95,16977.0,88.7145,88.8519,88.6962,88.8061,16977.0
2022-02-25 12:45:00,96.98,97.06,96.86,96.96,20063.0,88.8336,88.9069,88.7237,88.8153,20063.0
2022-02-25 12:50:00,96.92,96.98,96.77,96.77,12865.0,88.7786,88.8336,88.6412,88.6412,12865.0
2022-02-25 12:55:00,96.79,96.91,96.67,96.85,19659.0,88.6595,88.7695,88.5496,88.7145,19659.0
2022-02-25 13:00:00,96.89,97.0,96.73,96.88,20605.0,88.7511,88.8519,88.6046,88.742,20605.0
2022-02-25 13:05:00,96.86,96.86,96.7,96.76,11028.0,88.7237,88.7237,88.5771,88.6321,11028.0
2022-02-25 13:10:00,96.79,96.85,96.57,96.84,21837.0,88.6595,88.7145,88.458,88.7053,21837.0
2022-02-25 13:15:00,96.8,97.16,96.74,97.16,24951.0,88.6687,88.9985,88.6137,88.9985,24951.0
2022-02-25 13:20:00,97.14,97.17,96.92,96.98,12304.0,88.9801,89.0076,88.7786,88.8336,12304.0
2022-02-25 13:25:00,96.99,97.17,96.99,97.12,15396.0,88.8427,89.0076,88.8427,88.9618,15396.0
2022-02-25 13:30:00,97.13,97.22,97.08,97.1,15934.0,88.971,89.0534,88.9252,88.9435,15934.0
2022-02-25 13:35:00,97.1,97.16,96.95,97.14,27050.0,88.9435,88.9985,88.8061,88.9801,27050.0
2022-02-25 13:40:00,97.15,97.54,97.13,97.5,27587.0,88.9893,89.3465,88.971,89.3099,27587.0
2022-02-25 13:45:00,97.49,97.52,97.39,97.45,24638.0,89.3007,89.3282,89.2091,89.2641,24638.0
2022-02-25 13:50:00,97.46,97.67,97.44,97.5,59480.0,89.2733,89.4656,89.2549,89.3099,59480.0
2022-02-25 13:55:00,97.5,97.5,97.26,97.41,28962.0,89.3099,89.3099,89.0901,89.2275,28962.0
2022-02-25 14:00:00,97.44,97.48,97.28,97.41,17797.0,89.2549,89.2916,89.1084,89.2275,17797.0
2022-02-25 14:05:00,97.36,97.37,97.01,97.01,16128.0,89.1817,89.1908,88.8611,88.8611,16128.0
2022-02-25 14:10:00,97.06,97.06,96.79,96.98,11278.0,88.9069,88.9069,88.6595,88.8336,11278.0
2022-02-25 14:15:00,97.03,97.1,96.94,96.95,8308.0,88.8794,88.9435,88.7969,88.8061,8308.0
2022-02-25 14:20:00,96.96,97.05,96.93,97.05,11121.0,88.8153,88.8977,88.7878,88.8977,11121.0
2022-02-25 14:25:00,97.04,97.07,96.93,97.02,10955.0,88.8885,88.916,88.7878,88.8702,10955.0
2022-02-25 14:30:00,97.02,97.1,96.64,96.7,10717.0,88.8702,88.9435,88.5221,88.5771,10717.0
2022-02-25 14:35:00,96.71,96.82,96.66,96.72,14335.0,88.5863,88.687,88.5405,88.5954,14335.0
2022-02-25 14:40:00,96.7,96.87,96.65,96.76,12757.0,88.5771,88.7328,88.5313,88.6321,12757.0
2022-02-25 14:45:00,96.73,96.82,96.65,96.65,4474.0,88.6046,88.687,88.5313,88.5313,4474.0
2022-02-25 14:50:00,96.59,96.62,96.45,96.53,7341.0,88.4763,88.5038,88.3481,88.4214,7341.0
2022-02-25 14:55:00,96.53,96.74,96.52,96.71,15255.0,88.4214,88.6137,88.4122,88.5863,15255.0
2022-02-25 15:00:00,96.7,96.79,96.57,96.68,25751.0,88.5771,88.6595,88.458,88.5588,25751.0
2022-02-25 15:05:00,96.72,96.77,96.63,96.65,12802.0,88.5954,88.6412,88.513,88.5313,12802.0
2022-02-25 15:10:00,96.65,96.72,96.54,96.71,13532.0,88.5313,88.5954,88.4305,88.5863,13532.0
2022-02-25 15:15:00,96.7,96.82,96.67,96.8,15039.0,88.5771,88.687,88.5496,88.6687,15039.0
2022-02-25 15:20:00,96.82,96.93,96.75,96.86,25096.0,88.687,88.7878,88.6229,88.7237,25096.0
2022-02-25 15:25:00,96.84,96.85,96.68,96.7,11626.0,88.7053,88.7145,88.5588,88.5771,11626.0
2022-02-25 15:30:00,96.73,96.89,96.67,96.68,35164.0,88.6046,88.7511,88.5496,88.5588,35164.0
2022-02-25 15:35:00,96.63,96.82,96.55,96.78,25520.0,88.513,88.687,88.4397,88.6504,25520.0
2022-02-25 15:40:00,96.79,97.0,96.69,96.83,28489.0,88.6595,88.8519,88.5679,88.6962,28489.0
2022-02-25 15:45:00,96.82,96.98,96.75,96.81,44698.0,88.687,88.8336,88.6229,88.6779,44698.0
2022-02-25 15:50:00,96.85,97.07,96.8,96.92,53462.0,88.7145,88.916,88.6687,88.7786,53462.0
2022-02-25 15:55:00,96.92,97.0,96.82,96.93,140486.0,88.7786,88.8519,88.687,88.7878,140486.0
2022-02-28 09:30:00,95.62,95.99,95.17,95.78,35883.0,87.5878,87.9267,87.1756,87.7344,35883.0
2022-02-28 09:35:00,95.86,96.08,95.79,95.94,18307.0,87.8077,88.0092,87.7435,87.8809,18307.0
2022-02-28 09:40:00,95.87,96.29,95.78,96.21,22183.0,87.8168,88.2015,87.7344,88.1283,22183.0
2022-02-28 09:45:00,96.26,96.57,96.19,96.33,37868.0,88.1741,88.458,88.1099,88.2382,37868.0
2022-02-28 09:50:00,96.33,96.43,95.97,96.12,22857.0,88.2382,88.3298,87.9084,88.0458,22857.0
2022-02-28 09:55:00,96.13,96.34,95.78,95.87,16486.0,88.055,88.2473,87.7344,87.8168,16486.0
2022-02-28 10:00:00,95.82,95.92,95.16,95.23,10342.0,87.771,87.8626,87.1665,87.2306,10342.0
2022-02-28 10:05:00,95.3,95.44,95.03,95.09,22792.0,87.2947,87.4229,87.0474,87.1023,22792.0
2022-02-28 10:10:00,95.06,95.38,95.01,95.36,28037.0,87.0749,87.368,87.0291,87.3497,28037.0
2022-02-28 10:15:00,95.32,95.34,95.07,95.2,21965.0,87.313,87.3313,87.084,87.2031,21965.0
2022-02-28 10:20:00,95.26,95.33,95.17,95.24,13090.0,87.2581,87.3222,87.1756,87.2397,13090.0
2022-02-28 10:25:00,95.23,95.35,95.17,95.24,13401.0,87.2306,87.3405,87.1756,87.2397,13401.0
2022-02-28 10:30:00,95.22,95.36,95.07,95.1,12710.0,87.2214,87.3497,87.084,87.1115,12710.0
2022-02-28 10:35:00,95.08,95.4,95.08,95.35,20313.0,87.0932,87.3863,87.0932,87.3405,20313.0
2022-02-28 10:40:00,95.39,95.69,95.31,95.69,16298.0,87.3771,87.6519,87.3039,87.6519,16298.0
2022-02-28 10:45:00,95.71,95.87,95.71,95.8,14328.0,87.6703,87.8168,87.6703,87.7527,14328.0
2022-02-28 10:50:00,95.83,95.87,95.69,95.72,12762.0,87.7802,87.8168,87.6519,87.6794,12762.0
2022-02-28 10:55:00,95.73,96.02,95.73,95.86,19136.0,87.6886,87.9542,87.6886,87.8077,19136.0
2022-02-28 11:00:00,95.87,95.88,95.68,95.73,17033.0,87.8168,87.826,87.6428,87.6886,17033.0
2022-02-28 11:05:00,95.71,95.73,95.48,95.53,26716.0,87.6703,87.6886,87.4596,87.5054,26716.0
2022-02-28 11:10:00,95.58,95.63,95.43,95.43,8459.0,87.5512,87.597,87.4138,87.4138,8459.0
2022-02-28 11:15:00,95.46,95.74,95.27,95.56,22407.0,87.4413,87.6977,87.2672,87.5329,22407.0
2022-02-28 11:20:00,95.6,95.99,95.59,95.98,12148.0,87.5695,87.9267,87.5603,87.9176,12148.0
2022-02-28 11:25:00,96.04,96.34,95.98,96.23,13863.0,87.9725,88.2473,87.9176,88.1466,13863.0
2022-02-28 11:30:00,96.23,96.27,96.14,96.19,14279.0,88.1466,88.1832,88.0641,88.1099,14279.0
2022-02-28 11:35:00,96.12,96.25,96.0,96.01,15007.0,88.0458,88.1649,87.9359,87.9451,15007.0
2022-02-28 11:40:00,95.97,96.02,95.88,96.0,16670.0,87.9084,87.9542,87.826,87.9359,16670.0
2022-02-28 11:45:00,96.02,96.02,95.65,95.74,14287.0,87.9542,87.9542,87.6153,87.6977,14287.0
2022-02-28 11:50:00,95.78,95.92,95.7,95.92,14251.0,87.7344,87.8626,87.6611,87.8626,14251.0
2022-02-28 11:55:00,95.92,96.1,95.92,96.05,11479.0,87.8626,88.0275,87.8626,87.9817,11479.0
2022-02-28 12:00:00,96.0,96.03,95.71,95.74,14352.0,87.9359,87.9634,87.6703,87.6977,14352.0
2022-02-28 12:05:00,95.69,95.72,95.42,95.48,23054.0,87.6519,87.6794,87.4046,87.4596,23054.0
2022-02-28 12:10:00,95.46,95.51,95.26,95.36,20284.0,87.4413,87.4871,87.2581,87.3497,20284.0
2022-02-28 12:15:00,95.37,95.43,95.18,95.33,25893.0,87.3588,87.4138,87.1848,87.3222,25893.0
2022-02-28 12:20:00,95.31,95.32,95.02,95.07,17115.0,87.3039,87.313,87.0382,87.084,17115.0
2022-02-28 12:25:00,95.09,95.31,95.09,95.29,9549.0,87.1023,87.3039,87.1023,87.2855,9549.0
2022-02-28 12:30:00,95.27,95.31,95.04,95.04,12395.0,87.2672,87.3039,87.0565,87.0565,12395.0
2022-02-28 12:35:00,95.05,95.13,94.95,94.96,13517.0,87.0657,87.139,86.9741,86.9833,13517.0
2022-02-28 12:40:00,94.98,95.0,94.8,94.82,9791.0,87.0016,87.0199,86.8367,86.855,9791.0
2022-02-28 12:45:00,94.8,94.83,94.57,94.74,91573.0,86.8367,86.8642,86.626,86.7817,91573.0
2022-02-28 12:50:00,94.77,94.79,94.6,94.73,24248.0,86.8092,86.8275,86.6535,86.7726,24248.0
2022-02-28 12:55:00,94.73,94.79,94.58,94.78,26256.0,86.7726,86.8275,86.6352,86.8184,26256.0
2022-02-28 13:00:00,94.75,94.92,94.75,94.85,43814.0,86.7909,86.9466,86.7909,86.8825,43814.0
2022-02-28 13:05:00,94.89,94.97,94.8,94.84,27559.0,86.9191,86.9924,86.8367,86.8733,27559.0
2022-02-28 13:10:00,94.86,94.87,94.73,94.74,22623.0,86.8917,86.9008,86.7726,86.7817,22623.0
2022-02-28 13:15:00,94.76,94.76,94.48,94.51,56531.0,86.8001,86.8001,86.5436,86.5711,56531.0
2022-02-28 13:20:00,94.52,94.63,94.47,94.59,50266.0,86.5802,86.681,86.5344,86.6443,50266.0
2022-02-28 13:25:00,94.57,94.99,94.57,94.89,26008.0,86.626,87.0107,86.626,86.9191,26008.0
2022-02-28 13:30:00,94.88,94.93,94.62,94.65,26035.0,86.91,86.9558,86.6718,86.6993,26035.0
2022-02-28 13:35:00,94.67,94.78,94.61,94.75,19901.0,86.7176,86.8184,86.6627,86.7909,19901.0
2022-02-28 13:40:00,94.72,94.82,94.67,94.67,29075.0,86.7634,86.855,86.7176,86.7176,29075.0
2022-02-28 13:45:00,94.66,94.74,94.55,94.72,20636.0,86.7085,86.7817,86.6077,86.7634,20636.0
2022-02-28 13:50:00,94.75,94.88,94.73,94.77,29815.0,86.7909,86.91,86.7726,86.8092,29815.0
2022-02-28 13:55:00,94.74,94.79,94.61,94.79,19787.0,86.7817,86.8275,86.6627,86.8275,19787.0
2022-02-28 14:00:00,94.76,94.77,94.34,94.34,20082.0,86.8001,86.8092,86.4153,86.4153,20082.0
2022-02-28 14:05:00,94.36,94.38,94.14,94.18,28039.0,86.4337,86.452,86.2321,86.2688,28039.0
2022-02-28 14:10:00,94.18,94.29,94.12,94.23,25211.0,86.2688,86.3695,86.2138,86.3146,25211.0
2022-02-28 14:15:00,94.23,94.34,94.04,94.27,31070.0,86.3146,86.4153,86.1405,86.3512,31070.0
2022-02-28 14:20:00,94.31,94.51,94.19,94.29,56576.0,86.3879,86.5711,86.2779,86.3695,56576.0
2022-02-28 14:25:00,94.28,94.37,94.15,94.19,15676.0,86.3604,86.4428,86.2413,86.2779,15676.0
2022-02-28 14:30:00,94.21,94.24,94.03,94.17,44091.0,86.2963,86.3237,86.1314,86.2596,44091.0
2022-02-28 14:35:00,94.18,94.42,94.14,94.17,14452.0,86.2688,86.4886,86.2321,86.2596,14452.0
2022-02-28 14:40:00,94.23,94.52,94.18,94.48,17390.0,86.3146,86.5802,86.2688,86.5436,17390.0
2022-02-28 14:45:00,94.49,94.52,94.36,94.45,23079.0,86.5527,86.5802,86.4337,86.5161,23079.0
2022-02-28 14:50:00,94.46,94.52,94.37,94.43,30557.0,86.5253,86.5802,86.4428,86.4978,30557.0
2022-02-28 14:55:00,94.41,94.78,94.41,94.64,36893.0,86.4795,86.8184,86.4795,86.6901,36893.0
2022-02-28 15:00:00,94.62,94.66,94.4,94.42,46330.0,86.6718,86.7085,86.4703,86.4886,46330.0
2022-02-28 15:05:00,94.43,94.48,94.17,94.44,28205.0,86.4978,86.5436,86.2596,86.5069,28205.0
2022-02-28 15:10:00,94.41,94.42,94.22,94.31,47410.0,86.4795,86.4886,86.3054,86.3879,47410.0
2022-02-28 15:15:00,94.33,94.55,94.27,94.5,39547.0,86.4062,86.6077,86.3512,86.5619,39547.0
2022-02-28 15:20:00,94.53,94.71,94.52,94.61,30589.0,86.5894,86.7543,86.5802,86.6627,30589.0
2022-02-28 15:25:00,94.61,94.7,94.51,94.52,38077.0,86.6627,86.7451,86.5711,86.5802,38077.0
2022-02-28 15:30:00,94.51,94.55,94.34,94.34,50110.0,86.5711,86.6077,86.4153,86.4153,50110.0
2022-02-28 15:35:00,94.35,94.39,94.2,94.39,65842.0,86.4245,86.4611,86.2871,86.4611,65842.0
2022-02-28 15:40:00,94.39,94.84,94.38,94.84,57617.0,86.4611,86.8733,86.452,86.8733,57617.0
2022-02-28 15:45:00,94.85,95.15,94.83,95.1,83795.0,86.8825,87.1573,86.8642,87.1115,83795.0
2022-02-28 15:50:00,95.1,95.31,95.04,95.21,104890.0,87.1115,87.3039,87.0565,87.2123,104890.0
2022-02-28 15:55:00,95.2,95.42,95.13,95.23,267301.0,87.2031,87.4046,87.139,87.2306,267301.0
2022-03-01 09:30:00,94.94,96.04,94.94,95.79,80276.0,86.9649,87.9725,86.9649,87.7435,80276.0
2022-03-01 09:35:00,95.92,96.15,95.45,95.52,49947.0,87.8626,88.0733,87.4321,87.4962,49947.0
2022-03-01 09:40:00,95.59,96.05,95.52,95.73,28242.0,87.5603,87.9817,87.4962,87.6886,28242.0
2022-03-01 09:45:00,95.77,95.86,95.42,95.73,33869.0,87.7252,87.8077,87.4046,87.6886,33869.0
2022-03-01 09:50:00,95.79,95.82,94.91,94.97,36861.0,87.7435,87.771,86.9375,86.9924,36861.0
2022-03-01 09:55:00,94.97,95.11,94.89,94.98,34022.0,86.9924,87.1207,86.9191,87.0016,34022.0
2022-03-01 10:00:00,94.99,95.37,94.58,94.94,53793.0,87.0107,87.3588,86.6352,86.9649,53793.0
2022-03-01 10:05:00,94.91,94.91,94.16,94.16,31881.0,86.9375,86.9375,86.2505,86.2505,31881.0
2022-03-01 10:10:00,94.14,94.25,93.84,93.88,65987.0,86.2321,86.3329,85.9573,85.994,65987.0
2022-03-01 10:15:00,93.86,93.92,93.67,93.82,61760.0,85.9757,86.0306,85.8016,85.939,61760.0
2022-03-01 10:20:00,93.85,94.16,93.76,93.96,51081.0,85.9665,86.2505,85.8841,86.0673,51081.0
2022-03-01 10:25:00,93.95,94.08,93.76,93.9,43869.0,86.0581,86.1772,85.8841,86.0123,43869.0
2022-03-01 10:30:00,93.9,94.05,93.75,93.92,43803.0,86.0123,86.1497,85.8749,86.0306,43803.0
2022-03-01 10:35:00,93.92,94.28,93.92,94.22,34533.0,86.0306,86.3604,86.0306,86.3054,34533.0
2022-03-01 10:40:00,94.22,94.22,93.76,93.93,26538.0,86.3054,86.3054,85.8841,86.0398,26538.0
2022-03-01 10:45:00,93.91,94.13,93.7,94.12,30938.0,86.0215,86.223,85.8291,86.2138,30938.0
2022-03-01 10:50:00,94.14,94.47,94.06,94.45,22123.0,86.2321,86.5344,86.1589,86.5161,22123.0
2022-03-01 10:55:00,94.46,94.55,94.26,94.29,40481.0,86.5253,86.6077,86.3421,86.3695,40481.0
2022-03-01 11:00:00,94.26,94.65,94.16,94.61,16939.0,86.3421,86.6993,86.2505,86.6627,16939.0
2022-03-01 11:05:00,94.62,94.78,94.54,94.73,29330.0,86.6718,86.8184,86.5985,86.7726,29330.0
2022-03-01 11:10:00,94.8,94.8,94.52,94.65,42288.0,86.8367,86.8367,86.5802,86.6993,42288.0
2022-03-01 11:15:00,94.63,94.66,94.19,94.19,29311.0,86.681,86.7085,86.2779,86.2779,29311.0
2022-03-01 11:20:00,94.19,94.5,94.14,94.44,31884.0,86.2779,86.5619,86.2321,86.5069,31884.0
2022-03-01 11:25:00,94.4,94.44,93.98,94.01,33108.0,86.4703,86.5069,86.0856,86.1131,33108.0
2022-03-01 11:30:00,93.98,94.03,93.91,93.95,38737.0,86.0856,86.1314,86.0215,86.0581,38737.0
2022-03-01 11:35:00,93.96,93.97,93.66,93.75,26780.0,86.0673,86.0764,85.7925,85.8749,26780.0
2022-03-01 11:40:00,93.76,93.89,93.73,93.83,39116.0,85.8841,86.0031,85.8566,85.9482,39116.0
2022-03-01 11:45:00,93.8,93.8,93.47,93.73,61653.0,85.9207,85.9207,85.6184,85.8566,61653.0
2022-03-01 11:50:00,93.73,93.79,93.52,93.6,40913.0,85.8566,85.9115,85.6642,85.7375,40913.0
2022-03-01 11:55:00,93.6,93.66,93.46,93.56,32052.0,85.7375,85.7925,85.6093,85.7009,32052.0
2022-03-01 12:00:00,93.54,93.6,93.31,93.48,35967.0,85.6825,85.7375,85.4719,85.6276,35967.0
2022-03-01 12:05:00,93.48,93.64,93.45,93.61,25012.0,85.6276,85.7741,85.6001,85.7467,25012.0
2022-03-01 12:10:00,93.63,93.89,93.42,93.82,46049.0,85.765,86.0031,85.5726,85.939,46049.0
2022-03-01 12:15:00,93.84,94.06,93.81,94.01,55104.0,85.9573,86.1589,85.9299,86.1131,55104.0
2022-03-01 12:20:00,94.01,94.17,93.89,94.17,51879.0,86.1131,86.2596,86.0031,86.2596,51879.0
2022-03-01 12:25:00,94.19,94.25,94.04,94.06,24866.0,86.2779,86.3329,86.1405,86.1589,24866.0
2022-03-01 12:30:00,94.08,94.3,93.98,94.26,48799.0,86.1772,86.3787,86.0856,86.3421,48799.0
2022-03-01 12:35:00,94.26,94.31,94.16,94.3,26369.0,86.3421,86.3879,86.2505,86.3787,26369.0
2022-03-01 12:40:00,94.32,94.39,94.22,94.37,48449.0,86.397,86.4611,86.3054,86.4428,48449.0
2022-03-01 12:45:00,94.26,94.46,94.22,94.42,65123.0,86.3421,86.5253,86.3054,86.4886,65123.0
2022-03-01 12:50:00,94.4,94.47,94.26,94.3,27242.0,86.4703,86.5344,86.3421,86.3787,27242.0
2022-03-01 12:55:00,94.32,94.53,94.29,94.47,72456.0,86.397,86.5894,86.3695,86.5344,72456.0
2022-03-01 13:00:00,94.45,94.54,94.27,94.45,29277.0,86.5161,86.5985,86.3512,86.5161,29277.0
2022-03-01 13:05:00,94.43,94.48,94.26,94.3,48970.0,86.4978,86.5436,86.3421,86.3787,48970.0
2022-03-01 13:10:00,94.31,94.32,94.21,94.22,51483.0,86.3879,86.397,86.2963,86.3054,51483.0
2022-03-01 13:15:00,94.22,94.32,94.17,94.29,31885.0,86.3054,86.397,86.2596,86.3695,31885.0
2022-03-01 13:20:00,94.3,94.4,94.27,94.3,30303.0,86.3787,86.4703,86.3512,86.3787,30303.0
2022-03-01 13:25:00,94.27,94.31,94.1,94.16,40102.0,86.3512,86.3879,86.1955,86.2505,40102.0
2022-03-01 13:30:00,94.13,94.22,94.0,94.06,32840.0,86.223,86.3054,86.1039,86.1589,32840.0
2022-03-01 13:35:00,94.03,94.14,93.91,94.1,20078.0,86.1314,86.2321,86.0215,86.1955,20078.0
2022-03-01 13:40:00,94.11,94.13,93.94,93.98,22038.0,86.2047,86.223,86.0489,86.0856,22038.0
2022-03-01 13:45:00,93.97,94.17,93.97,94.04,44062.0,86.0764,86.2596,86.0764,86.1405,44062.0
2022-03-01 13:50:00,94.07,94.19,94.02,94.09,45837.0,86.168,86.2779,86.1222,86.1863,45837.0
2022-03-01 13:55:00,94.06,94.21,94.02,94.18,24970.0,86.1589,86.2963,86.1222,86.2688,24970.0
2022-03-01 14:00:00,94.2,94.2,93.95,94.08,19714.0,86.2871,86.2871,86.0581,86.1772,19714.0
2022-03-01 14:05:00,94.04,94.09,93.89,93.9,34991.0,86.1405,86.1863,86.0031,86.0123,34991.0
2022-03-01 14:10:00,93.89,93.92,93.81,93.84,28355.0,86.0031,86.0306,85.9299,85.9573,28355.0
2022-03-01 14:15:00,93.84,94.03,93.61,94.03,27907.0,85.9573,86.1314,85.7467,86.1314,27907.0
2022-03-01 14:20:00,94.02,94.29,94.0,94.2,64217.0,86.1222,86.3695,86.1039,86.2871,64217.0
2022-03-01 14:25:00,94.2,94.37,94.18,94.36,62551.0,86.2871,86.4428,86.2688,86.4337,62551.0
2022-03-01 14:30:00,94.35,94.42,94.19,94.22,40836.0,86.4245,86.4886,86.2779,86.3054,40836.0
2022-03-01 14:35:00,94.23,94.42,94.21,94.4,87115.0,86.3146,86.4886,86.2963,86.4703,87115.0
2022-03-01 14:40:00,94.39,94.51,94.38,94.43,66927.0,86.4611,86.5711,86.452,86.4978,66927.0
2022-03-01 14:45:00,94.46,94.49,94.16,94.17,49076.0,86.5253,86.5527,86.2505,86.2596,49076.0
2022-03-01 14:50:00,94.15,94.23,94.07,94.2,83977.0,86.2413,86.3146,86.168,86.2871,83977.0
2022-03-01 14:55:00,94.21,94.38,94.16,94.3,63550.0,86.2963,86.452,86.2505,86.3787,63550.0
2022-03-01 15:00:00,94.31,94.72,94.25,94.61,62404.0,86.3879,86.7634,86.3329,86.6627,62404.0
2022-03-01 15:05:00,94.6,94.78,94.59,94.69,94312.0,86.6535,86.8184,86.6443,86.7359,94312.0
2022-03-01 15:10:00,94.7,94.7,94.32,94.44,43174.0,86.7451,86.7451,86.397,86.5069,43174.0
2022-03-01 15:15:00,94.45,94.47,94.15,94.19,51040.0,86.5161,86.5344,86.2413,86.2779,51040.0
2022-03-01 15:20:00,94.2,94.24,94.13,94.21,83226.0,86.2871,86.3237,86.223,86.2963,83226.0
2022-03-01 15:25:00,94.21,94.23,93.91,93.93,68998.0,86.2963,86.3146,86.0215,86.0398,68998.0
2022-03-01 15:30:00,93.93,94.16,93.78,94.02,95162.0,86.0398,86.2505,85.9024,86.1222,95162.0
2022-03-01 15:35:00,94.01,94.09,93.96,93.98,70931.0,86.1131,86.1863,86.0673,86.0856,70931.0
2022-03-01 15:40:00,93.98,94.06,93.84,93.86,86353.0,86.0856,86.1589,85.9573,85.9757,86353.0
2022-03-01 15:45:00,93.84,93.89,93.48,93.48,147515.0,85.9573,86.0031,85.6276,85.6276,147515.0
2022-03-01 15:50:00,93.41,93.66,93.34,93.63,100832.0,85.5635,85.7925,85.4993,85.765,100832.0
2022-03-01 15:55:00,93.63,93.73,93.51,93.68,285858.0,85.765,85.8566,85.6551,85.8108,285858.0
2022-03-02 09:30:00,93.75,94.04,93.27,93.55,52820.0,85.8749,86.1405,85.4352,85.6917,52820.0
2022-03-02 09:35:00,93.59,93.84,93.2,93.81,19815.0,85.7283,85.9573,85.3711,85.9299,19815.0
2022-03-02 09:40:00,93.8,93.86,93.38,93.71,28546.0,85.9207,85.9757,85.536,85.8383,28546.0
2022-03-02 09:45:00,93.58,94.06,93.47,93.84,23561.0,85.7192,86.1589,85.6184,85.9573,23561.0
2022-03-02 09:50:00,93.84,93.91,93.54,93.54,31926.0,85.9573,86.0215,85.6825,85.6825,31926.0
2022-03-02 09:55:00,93.62,93.65,93.07,93.09,18074.0,85.7558,85.7833,85.252,85.2703,18074.0
2022-03-02 10:00:00,93.11,93.51,93.11,93.34,30364.0,85.2887,85.6551,85.2887,85.4993,30364.0
2022-03-02 10:05:00,93.35,93.35,92.91,92.91,22845.0,85.5085,85.5085,85.1055,85.1055,22845.0
2022-03-02 10:10:00,93.0,93.32,92.91,93.14,24032.0,85.1879,85.481,85.1055,85.3161,24032.0
2022-03-02 10:15:00,93.11,93.59,93.08,93.53,35233.0,85.2887,85.7283,85.2612,85.6734,35233.0
2022-03-02 10:20:00,93.57,93.75,93.55,93.64,22651.0,85.71,85.8749,85.6917,85.7741,22651.0
2022-03-02 10:25:00,93.66,94.13,93.42,93.91,47224.0,85.7925,86.223,85.5726,86.0215,47224.0
2022-03-02 10:30:00,94.0,94.04,93.58,93.81,40711.0,86.1039,86.1405,85.7192,85.9299,40711.0
2022-03-02 10:35:00,93.84,94.12,93.77,93.96,65307.0,85.9573,86.2138,85.8932,86.0673,65307.0
2022-03-02 10:40:00,94.01,94.02,93.83,93.95,29416.0,86.1131,86.1222,85.9482,86.0581,29416.0
2022-03-02 10:45:00,93.97,94.0,93.66,93.8,23369.0,86.0764,86.1039,85.7925,85.9207,23369.0
2022-03-02 10:50:00,93.82,93.9,93.44,93.45,35015.0,85.939,86.0123,85.5909,85.6001,35015.0
2022-03-02 10:55:00,93.48,93.87,93.45,93.68,27463.0,85.6276,85.9848,85.6001,85.8108,27463.0
2022-03-02 11:00:00,93.67,94.08,93.57,94.03,95630.0,85.8016,86.1772,85.71,86.1314,95630.0
2022-03-02 11:05:00,94.03,94.41,93.95,94.26,55751.0,86.1314,86.4795,86.0581,86.3421,55751.0
2022-03-02 11:10:00,94.27,94.67,94.26,94.62,18640.0,86.3512,86.7176,86.3421,86.6718,18640.0
2022-03-02 11:15:00,94.64,94.79,94.47,94.6,41934.0,86.6901,86.8275,86.5344,86.6535,41934.0
2022-03-02 11:20:00,94.6,94.71,94.48,94.66,25494.0,86.6535,86.7543,86.5436,86.7085,25494.0
2022-03-02 11:25:00,94.68,95.08,94.68,94.97,31966.0,86.7268,87.0932,86.7268,86.9924,31966.0
2022-03-02 11:30:00,94.98,95.43,94.97,95.23,40915.0,87.0016,87.4138,86.9924,87.2306,40915.0
2022-03-02 11:35:00,95.2,95.22,94.82,94.95,32014.0,87.2031,87.2214,86.855,86.9741,32014.0
2022-03-02 11:40:00,94.97,95.17,94.84,94.87,26046.0,86.9924,87.1756,86.8733,86.9008,26046.0
2022-03-02 11:45:00,94.89,95.07,94.86,94.87,18879.0,86.9191,87.084,86.8917,86.9008,18879.0
2022-03-02 11:50:00,94.88,94.93,94.74,94.81,23478.0,86.91,86.9558,86.7817,86.8459,23478.0
2022-03-02 11:55:00,94.82,94.99,94.78,94.92,14926.0,86.855,87.0107,86.8184,86.9466,14926.0
2022-03-02 12:00:00,94.89,94.97,94.76,94.85,24100.0,86.9191,86.9924,86.8001,86.8825,24100.0
2022-03-02 12:05:00,94.79,94.99,94.61,94.9,28537.0,86.8275,87.0107,86.6627,86.9283,28537.0
2022-03-02 12:10:00,94.89,95.17,94.84,95.15,44483.0,86.9191,87.1756,86.8733,87.1573,44483.0
2022-03-02 12:15:00,95.16,95.27,95.09,95.25,16787.0,87.1665,87.2672,87.1023,87.2489,16787.0
2022-03-02 12:20:00,95.23,95.26,94.85,94.88,20457.0,87.2306,87.2581,86.8825,86.91,20457.0
2022-03-02 12:25:00,94.87,95.02,94.74,94.98,24052.0,86.9008,87.0382,86.7817,87.0016,24052.0
2022-03-02 12:30:00,94.97,95.08,94.93,95.05,20552.0,86.9924,87.0932,86.9558,87.0657,20552.0
2022-03-02 12:35:00,95.03,95.18,94.93,95.14,16964.0,87.0474,87.1848,86.9558,87.1481,16964.0
2022-03-02 12:40:00,95.13,95.19,95.01,95.16,13221.0,87.139,87.1939,87.0291,87.1665,13221.0
2022-03-02 12:45:00,95.17,95.21,95.04,95.1,14300.0,87.1756,87.2123,87.0565,87.1115,14300.0
2022-03-02 12:50:00,95.08,95.14,94.94,95.03,14551.0,87.0932,87.1481,86.9649,87.0474,14551.0
2022-03-02 12:55:00,95.04,95.6,94.99,95.55,112252.0,87.0565,87.5695,87.0107,87.5237,112252.0
2022-03-02 13:00:00,95.54,96.01,95.52,95.97,61434.0,87.5145,87.9451,87.4962,87.9084,61434.0
2022-03-02 13:05:00,95.95,95.98,95.58,95.68,35831.0,87.8901,87.9176,87.5512,87.6428,35831.0
2022-03-02 13:10:00,95.66,95.8,95.61,95.71,30187.0,87.6245,87.7527,87.5787,87.6703,30187.0
2022-03-02 13:15:00,95.71,95.77,95.42,95.45,27299.0,87.6703,87.7252,87.4046,87.4321,27299.0
2022-03-02 13:20:00,95.49,95.74,95.49,95.67,28473.0,87.4687,87.6977,87.4687,87.6336,28473.0
2022-03-02 13:25:00,95.68,95.88,95.68,95.75,16515.0,87.6428,87.826,87.6428,87.7069,16515.0
2022-03-02 13:30:00,95.79,95.87,95.64,95.78,22217.0,87.7435,87.8168,87.6061,87.7344,22217.0
2022-03-02 13:35:00,95.8,95.93,95.75,95.83,31327.0,87.7527,87.8718,87.7069,87.7802,31327.0
2022-03-02 13:40:00,95.83,95.88,95.73,95.81,17340.0,87.7802,87.826,87.6886,87.7619,17340.0
2022-03-02 13:45:00,95.83,95.84,95.67,95.74,24579.0,87.7802,87.7893,87.6336,87.6977,24579.0
2022-03-02 13:50:00,95.74,95.89,95.74,95.88,18651.0,87.6977,87.8351,87.6977,87.826,18651.0
2022-03-02 13:55:00,95.89,96.08,95.83,95.9,22970.0,87.8351,88.0092,87.7802,87.8443,22970.0
2022-03-02 14:00:00,95.88,95.89,95.72,95.85,31000.0,87.826,87.8351,87.6794,87.7985,31000.0
2022-03-02 14:05:00,95.84,95.92,95.73,95.8,21645.0,87.7893,87.8626,87.6886,87.7527,21645.0
2022-03-02 14:10:00,95.79,95.92,95.78,95.84,23814.0,87.7435,87.8626,87.7344,87.7893,23814.0
2022-03-02 14:15:00,95.87,95.94,95.78,95.83,19648.0,87.8168,87.8809,87.7344,87.7802,19648.0
2022-03-02 14:20:00,95.84,95.97,95.72,95.77,24253.0,87.7893,87.9084,87.6794,87.7252,24253.0
2022-03-02 14:25:00,95.78,95.83,95.67,95.76,17965.0,87.7344,87.7802,87.6336,87.7161,17965.0
2022-03-02 14:30:00,95.75,95.81,95.68,95.78,19795.0,87.7069,87.7619,87.6428,87.7344,19795.0
2022-03-02 14:35:00,95.77,95.85,95.73,95.81,25973.0,87.7252,87.7985,87.6886,87.7619,25973.0
2022-03-02 14:40:00,95.83,96.08,95.81,96.05,29226.0,87.7802,88.0092,87.7619,87.9817,29226.0
2022-03-02 14:45:00,96.04,96.06,95.94,96.03,27969.0,87.9725,87.9909,87.8809,87.9634,27969.0
2022-03-02 14:50:00,96.06,96.18,95.72,95.81,82132.0,87.9909,88.1008,87.6794,87.7619,82132.0
2022-03-02 14:55:00,95.87,95.94,95.64,95.75,30702.0,87.8168,87.8809,87.6061,87.7069,30702.0
2022-03-02 15:00:00,95.73,95.99,95.68,95.97,21255.0,87.6886,87.9267,87.6428,87.9084,21255.0
2022-03-02 15:05:00,95.99,96.08,95.9,95.9,22674.0,87.9267,88.0092,87.8443,87.8443,22674.0
2022-03-02 15:10:00,95.88,95.96,95.63,95.67,27232.0,87.826,87.8993,87.597,87.6336,27232.0
2022-03-02 15:15:00,95.66,95.73,95.58,95.69,30400.0,87.6245,87.6886,87.5512,87.6519,30400.0
2022-03-02 15:20:00,95.68,95.7,95.55,95.62,19985.0,87.6428,87.6611,87.5237,87.5878,19985.0
2022-03-02 15:25:00,95.62,95.66,95.35,95.64,75826.0,87.5878,87.6245,87.3405,87.6061,75826.0
2022-03-02 15:30:00,95.66,95.76,95.52,95.72,42980.0,87.6245,87.7161,87.4962,87.6794,42980.0
2022-03-02 15:35:00,95.71,95.89,95.71,95.81,35914.0,87.6703,87.8351,87.6703,87.7619,35914.0
2022-03-02 15:40:00,95.81,95.87,95.63,95.67,40540.0,87.7619,87.8168,87.597,87.6336,40540.0
2022-03-02 15:45:00,95.7,95.86,95.68,95.82,62504.0,87.6611,87.8077,87.6428,87.771,62504.0
2022-03-02 15:50:00,95.81,95.98,95.54,95.56,84880.0,87.7619,87.9176,87.5145,87.5329,84880.0
2022-03-02 15:55:00,95.55,95.55,95.2,95.25,298947.0,87.5237,87.5237,87.2031,87.2489,298947.0
2022-03-03 09:30:00,96.12,96.12,95.45,95.54,37950.0,88.0458,88.0458,87.4321,87.5145,37950.0
2022-03-03 09:35:00,95.45,95.45,94.61,95.05,50718.0,87.4321,87.4321,86.6627,87.0657,50718.0
2022-03-03 09:40:00,95.06,95.17,94.69,94.73,27921.0,87.0749,87.1756,86.7359,86.7726,27921.0
2022-03-03 09:45:00,94.71,94.85,94.17,94.27,14093.0,86.7543,86.8825,86.2596,86.3512,14093.0
2022-03-03 09:50:00,94.39,94.56,94.39,94.56,9932.0,86.4611,86.6169,86.4611,86.6169,9932.0
2022-03-03 09:55:00,94.53,94.66,94.43,94.49,39519.0,86.5894,86.7085,86.4978,86.5527,39519.0
2022-03-03 10:00:00,94.45,94.59,94.35,94.47,22142.0,86.5161,86.6443,86.4245,86.5344,22142.0
2022-03-03 10:05:00,94.5,94.59,94.26,94.3,25153.0,86.5619,86.6443,86.3421,86.3787,25153.0
2022-03-03 10:10:00,94.3,94.42,94.2,94.36,13751.0,86.3787,86.4886,86.2871,86.4337,13751.0
2022-03-03 10:15:00,94.35,94.35,94.1,94.29,14556.0,86.4245,86.4245,86.1955,86.3695,14556.0
2022-03-03 10:20:00,94.3,94.32,94.09,94.21,15494.0,86.3787,86.397,86.1863,86.2963,15494.0
2022-03-03 10:25:00,94.23,94.42,94.23,94.29,11198.0,86.3146,86.4886,86.3146,86.3695,11198.0
2022-03-03 10:30:00,94.31,94.43,94.24,94.3,12607.0,86.3879,86.4978,86.3237,86.3787,12607.0
2022-03-03 10:35:00,94.29,94.39,93.91,93.96,12147.0,86.3695,86.4611,86.0215,86.0673,12147.0
2022-03-03 10:40:00,93.96,94.13,93.93,93.93,8583.0,86.0673,86.223,86.0398,86.0398,8583.0
2022-03-03 10:45:00,93.93,93.97,93.68,93.76,56392.0,86.0398,86.0764,85.8108,85.8841,56392.0
2022-03-03 10:50:00,93.75,93.78,93.55,93.55,10862.0,85.8749,85.9024,85.6917,85.6917,10862.0
2022-03-03 10:55:00,93.58,93.63,93.48,93.55,32906.0,85.7192,85.765,85.6276,85.6917,32906.0
2022-03-03 11:00:00,93.53,93.62,93.26,93.28,21701.0,85.6734,85.7558,85.4261,85.4444,21701.0
2022-03-03 11:05:00,93.28,93.28,92.9,92.93,30124.0,85.4444,85.4444,85.0963,85.1238,30124.0
2022-03-03 11:10:00,92.87,93.03,92.75,92.75,23618.0,85.0688,85.2154,84.9589,84.9589,23618.0
2022-03-03 11:15:00,92.71,92.83,92.53,92.69,27831.0,84.9223,85.0322,84.7574,84.9039,27831.0
2022-03-03 11:20:00,92.74,93.01,92.72,92.96,8758.0,84.9497,85.1971,84.9314,85.1513,8758.0
2022-03-03 11:25:00,92.99,93.16,92.88,92.93,59990.0,85.1787,85.3345,85.078,85.1238,59990.0
2022-03-03 11:30:00,92.9,93.1,92.77,93.1,16606.0,85.0963,85.2795,84.9772,85.2795,16606.0
2022-03-03 11:35:00,93.1,93.33,93.07,93.33,19287.0,85.2795,85.4902,85.252,85.4902,19287.0
2022-03-03 11:40:00,93.33,93.61,93.22,93.56,11067.0,85.4902,85.7467,85.3894,85.7009,11067.0
2022-03-03 11:45:00,93.54,93.6,93.45,93.45,8743.0,85.6825,85.7375,85.6001,85.6001,8743.0
2022-03-03 11:50:00,93.51,93.69,93.48,93.61,15097.0,85.6551,85.8199,85.6276,85.7467,15097.0
2022-03-03 11:55:00,93.59,93.69,93.29,93.52,9389.0,85.7283,85.8199,85.4535,85.6642,9389.0
2022-03-03 12:00:00,93.51,93.65,93.48,93.65,16118.0,85.6551,85.7833,85.6276,85.7833,16118.0
2022-03-03 12:05:00,93.65,93.78,93.61,93.72,8149.0,85.7833,85.9024,85.7467,85.8474,8149.0
2022-03-03 12:10:00,93.71,93.84,93.62,93.65,19905.0,85.8383,85.9573,85.7558,85.7833,19905.0
2022-03-03 12:15:00,93.67,93.71,93.56,93.68,13737.0,85.8016,85.8383,85.7009,85.8108,13737.0
2022-03-03 12:20:00,93.68,93.77,93.62,93.7,17238.0,85.8108,85.8932,85.7558,85.8291,17238.0
2022-03-03 12:25:00,93.67,93.67,93.39,93.42,20908.0,85.8016,85.8016,85.5451,85.5726,20908.0
2022-03-03 12:30:00,93.45,94.22,93.4,93.97,69238.0,85.6001,86.3054,85.5543,86.0764,69238.0
2022-03-03 12:35:00,94.0,94.21,93.9,94.01,29161.0,86.1039,86.2963,86.0123,86.1131,29161.0
2022-03-03 12:40:00,94.03,94.06,93.87,94.03,20030.0,86.1314,86.1589,85.9848,86.1314,20030.0
2022-03-03 12:45:00,94.06,94.11,93.84,94.06,19460.0,86.1589,86.2047,85.9573,86.1589,19460.0
2022-03-03 12:50:00,94.03,94.05,93.85,93.98,11440.0,86.1314,86.1497,85.9665,86.0856,11440.0
2022-03-03 12:55:00,93.98,94.1,93.91,94.03,17094.0,86.0856,86.1955,86.0215,86.1314,17094.0
2022-03-03 13:00:00,93.99,94.07,93.88,94.03,22962.0,86.0947,86.168,85.994,86.1314,22962.0
2022-03-03 13:05:00,93.98,94.12,93.75,93.81,19543.0,86.0856,86.2138,85.8749,85.9299,19543.0
2022-03-03 13:10:00,93.78,93.85,93.69,93.79,19269.0,85.9024,85.9665,85.8199,85.9115,19269.0
2022-03-03 13:15:00,93.79,93.97,93.79,93.92,13203.0,85.9115,86.0764,85.9115,86.0306,13203.0
2022-03-03 13:20:00,93.9,94.03,93.82,93.92,13747.0,86.0123,86.1314,85.939,86.0306,13747.0
2022-03-03 13:25:00,93.93,94.0,93.85,93.97,22771.0,86.0398,86.1039,85.9665,86.0764,22771.0
2022-03-03 13:30:00,93.97,93.97,93.61,93.62,29902.0,86.0764,86.0764,85.7467,85.7558,29902.0
2022-03-03 13:35:00,93.65,93.74,93.64,93.72,11820.0,85.7833,85.8657,85.7741,85.8474,11820.0
2022-03-03 13:40:00,93.74,93.74,93.59,93.66,12789.0,85.8657,85.8657,85.7283,85.7925,12789.0
2022-03-03 13:45:00,93.68,93.82,93.63,93.77,12111.0,85.8108,85.939,85.765,85.8932,12111.0
2022-03-03 13:50:00,93.78,93.81,93.62,93.66,6863.0,85.9024,85.9299,85.7558,85.7925,6863.0
2022-03-03 13:55:00,93.66,93.72,93.47,93.51,7486.0,85.7925,85.8474,85.6184,85.6551,7486.0
2022-03-03 14:00:00,93.48,93.62,93.44,93.44,10168.0,85.6276,85.7558,85.5909,85.5909,10168.0
2022-03-03 14:05:00,93.42,93.55,93.4,93.45,16044.0,85.5726,85.6917,85.5543,85.6001,16044.0
2022-03-03 14:10:00,93.48,93.77,93.34,93.76,9679.0,85.6276,85.8932,85.4993,85.8841,9679.0
2022-03-03 14:15:00,93.74,93.76,93.63,93.64,12409.0,85.8657,85.8841,85.765,85.7741,12409.0
2022-03-03 14:20:00,93.62,93.72,93.56,93.61,9475.0,85.7558,85.8474,85.7009,85.7467,9475.0
2022-03-03 14:25:00,93.65,93.75,93.63,93.69,7738.0,85.7833,85.8749,85.765,85.8199,7738.0
2022-03-03 14:30:00,93.68,93.69,93.56,93.57,14722.0,85.8108,85.8199,85.7009,85.71,14722.0
2022-03-03 14:35:00,93.6,93.62,93.33,93.41,15381.0,85.7375,85.7558,85.4902,85.5635,15381.0
2022-03-03 14:40:00,93.4,93.46,93.24,93.27,7711.0,85.5543,85.6093,85.4077,85.4352,7711.0
2022-03-03 14:45:00,93.25,93.26,93.04,93.04,14531.0,85.4169,85.4261,85.2245,85.2245,14531.0
2022-03-03 14:50:00,93.07,93.11,92.93,92.99,12299.0,85.252,85.2887,85.1238,85.1787,12299.0
2022-03-03 14:55:00,93.01,93.1,92.93,93.04,18033.0,85.1971,85.2795,85.1238,85.2245,18033.0
2022-03-03 15:00:00,93.03,93.04,92.68,92.7,12520.0,85.2154,85.2245,84.8948,84.9131,12520.0
2022-03-03 15:05:00,92.72,92.88,92.64,92.69,20936.0,84.9314,85.078,84.8581,84.9039,20936.0
2022-03-03 15:10:00,92.75,92.77,92.46,92.67,103015.0,84.9589,84.9772,84.6933,84.8856,103015.0
2022-03-03 15:15:00,92.66,92.78,92.61,92.71,42122.0,84.8765,84.9864,84.8307,84.9223,42122.0
2022-03-03 15:20:00,92.71,92.79,92.54,92.61,23854.0,84.9223,84.9955,84.7665,84.8307,23854.0
2022-03-03 15:25:00,92.64,92.83,92.62,92.83,29440.0,84.8581,85.0322,84.8398,85.0322,29440.0
2022-03-03 15:30:00,92.81,92.82,92.51,92.53,31091.0,85.0139,85.023,84.7391,84.7574,31091.0
2022-03-03 15:35:00,92.54,92.65,92.44,92.65,49753.0,84.7665,84.8673,84.6749,84.8673,49753.0
2022-03-03 15:40:00,92.63,92.65,92.45,92.46,38604.0,84.849,84.8673,84.6841,84.6933,38604.0
2022-03-03 15:45:00,92.44,92.54,92.36,92.45,52562.0,84.6749,84.7665,84.6017,84.6841,52562.0
2022-03-03 15:50:00,92.43,92.71,92.36,92.63,72606.0,84.6658,84.9223,84.6017,84.849,72606.0
2022-03-03 15:55:00,92.63,92.7,92.54,92.67,124612.0,84.849,84.9131,84.7665,84.8856,124612.0
2022-03-04 09:30:00,91.71,92.65,91.7,92.23,60052.0,84.0063,84.8673,83.9971,84.4826,60052.0
2022-03-04 09:35:00,92.15,92.62,92.13,92.28,17584.0,84.4093,84.8398,84.391,84.5284,17584.0
2022-03-04 09:40:00,92.18,92.27,91.56,91.83,25413.0,84.4368,84.5192,83.8689,84.1162,25413.0
2022-03-04 09:45:00,91.83,91.89,91.14,91.19,28003.0,84.1162,84.1711,83.4841,83.5299,28003.0
2022-03-04 09:50:00,91.16,91.34,91.07,91.12,22629.0,83.5025,83.6673,83.42,83.4658,22629.0
2022-03-04 09:55:00,91.11,91.63,90.83,91.63,23983.0,83.4567,83.933,83.2002,83.933,23983.0
2022-03-04 10:00:00,91.57,91.84,91.17,91.17,17732.0,83.878,84.1253,83.5116,83.5116,17732.0
2022-03-04 10:05:00,91.16,91.16,90.64,90.78,23996.0,83.5025,83.5025,83.0261,83.1544,23996.0
2022-03-04 10:10:00,90.72,90.79,90.35,90.35,12108.0,83.0994,83.1635,82.7605,82.7605,12108.0
2022-03-04 10:15:00,90.39,90.74,90.37,90.59,13696.0,82.7971,83.1177,82.7788,82.9803,13696.0
2022-03-04 10:20:00,90.59,90.73,90.46,90.64,19136.0,82.9803,83.1086,82.8613,83.0261,19136.0
2022-03-04 10:25:00,90.58,90.84,90.54,90.57,13119.0,82.9712,83.2093,82.9345,82.962,13119.0
2022-03-04 10:30:00,90.62,90.65,90.41,90.55,12772.0,83.0078,83.0353,82.8155,82.9437,12772.0
2022-03-04 10:35:00,90.57,90.87,90.55,90.8,14592.0,82.962,83.2368,82.9437,83.1727,14592.0
2022-03-04 10:40:00,90.84,90.85,90.51,90.61,33999.0,83.2093,83.2185,82.9071,82.9987,33999.0
2022-03-04 10:45:00,90.59,90.77,90.51,90.54,20144.0,82.9803,83.1452,82.9071,82.9345,20144.0
2022-03-04 10:50:00,90.51,90.55,90.18,90.24,29662.0,82.9071,82.9437,82.6048,82.6597,29662.0
2022-03-04 10:55:00,90.23,90.38,90.13,90.13,15704.0,82.6506,82.788,82.559,82.559,15704.0
2022-03-04 11:00:00,90.09,90.23,89.95,89.99,21826.0,82.5223,82.6506,82.3941,82.4307,21826.0
2022-03-04 11:05:00,90.02,90.09,89.92,90.07,41682.0,82.4582,82.5223,82.3666,82.504,41682.0
2022-03-04 11:10:00,90.06,90.1,89.81,89.83,21384.0,82.4949,82.5315,82.2659,82.2842,21384.0
2022-03-04 11:15:00,89.81,89.92,89.7,89.79,23738.0,82.2659,82.3666,82.1651,82.2475,23738.0
2022-03-04 11:20:00,89.77,89.77,89.55,89.62,43086.0,82.2292,82.2292,82.0277,82.0918,43086.0
2022-03-04 11:25:00,89.62,89.77,89.51,89.73,68955.0,82.0918,82.2292,81.9911,82.1926,68955.0
2022-03-04 11:30:00,89.71,89.73,89.53,89.53,16467.0,82.1743,82.1926,82.0094,82.0094,16467.0
2022-03-04 11:35:00,89.53,89.7,89.25,89.7,22705.0,82.0094,82.1651,81.7529,82.1651,22705.0
2022-03-04 11:40:00,89.68,89.85,89.58,89.66,19374.0,82.1468,82.3025,82.0552,82.1285,19374.0
2022-03-04 11:45:00,89.68,89.9,89.67,89.78,21376.0,82.1468,82.3483,82.1376,82.2384,21376.0
2022-03-04 11:50:00,89.79,89.94,89.66,89.82,55612.0,82.2475,82.3849,82.1285,82.275,55612.0
2022-03-04 11:55:00,89.83,89.91,89.75,89.77,41316.0,82.2842,82.3575,82.2109,82.2292,41316.0
2022-03-04 12:00:00,89.78,89.78,89.62,89.72,31943.0,82.2384,82.2384,82.0918,82.1834,31943.0
2022-03-04 12:05:00,89.71,89.85,89.6,89.79,32845.0,82.1743,82.3025,82.0735,82.2475,32845.0
2022-03-04 12:10:00,89.79,90.27,89.79,90.16,35793.0,82.2475,82.6872,82.2475,82.5865,35793.0
2022-03-04 12:15:00,90.16,90.55,90.15,90.43,28655.0,82.5865,82.9437,82.5773,82.8338,28655.0
2022-03-04 12:20:00,90.4,90.48,90.12,90.15,39942.0,82.8063,82.8796,82.5498,82.5773,39942.0
2022-03-04 12:25:00,90.12,90.29,90.04,90.22,31185.0,82.5498,82.7055,82.4765,82.6414,31185.0
2022-03-04 12:30:00,90.22,90.28,90.11,90.18,29581.0,82.6414,82.6964,82.5407,82.6048,29581.0
2022-03-04 12:35:00,90.23,90.28,90.17,90.22,26609.0,82.6506,82.6964,82.5956,82.6414,26609.0
2022-03-04 12:40:00,90.23,90.25,89.95,89.95,12893.0,82.6506,82.6689,82.3941,82.3941,12893.0
2022-03-04 12:45:00,89.95,90.01,89.84,89.99,59216.0,82.3941,82.4491,82.2933,82.4307,59216.0
2022-03-04 12:50:00,90.0,90.37,89.98,90.3,27718.0,82.4399,82.7788,82.4216,82.7147,27718.0
2022-03-04 12:55:00,90.32,90.69,90.32,90.57,14114.0,82.733,83.0719,82.733,82.962,14114.0
2022-03-04 13:00:00,90.6,90.92,90.59,90.89,12613.0,82.9895,83.2826,82.9803,83.2551,12613.0
2022-03-04 13:05:00,90.93,90.95,90.73,90.76,27384.0,83.2918,83.3101,83.1086,83.1361,27384.0
2022-03-04 13:10:00,90.79,90.8,90.53,90.6,23676.0,83.1635,83.1727,82.9254,82.9895,23676.0
2022-03-04 13:15:00,90.59,90.71,90.45,90.56,14597.0,82.9803,83.0903,82.8521,82.9529,14597.0
2022-03-04 13:20:00,90.57,90.67,90.46,90.49,12852.0,82.962,83.0536,82.8613,82.8887,12852.0
2022-03-04 13:25:00,90.52,90.52,90.34,90.39,22513.0,82.9162,82.9162,82.7513,82.7971,22513.0
2022-03-04 13:30:00,90.41,90.5,90.38,90.39,9051.0,82.8155,82.8979,82.788,82.7971,9051.0
2022-03-04 13:35:00,90.39,90.64,90.38,90.64,10810.0,82.7971,83.0261,82.788,83.0261,10810.0
2022-03-04 13:40:00,90.64,90.64,90.12,90.13,20606.0,83.0261,83.0261,82.5498,82.559,20606.0
2022-03-04 13:45:00,90.16,90.16,90.06,90.13,6374.0,82.5865,82.5865,82.4949,82.559,6374.0
2022-03-04 13:50:00,90.15,90.18,90.07,90.17,12763.0,82.5773,82.6048,82.504,82.5956,12763.0
2022-03-04 13:55:00,90.16,90.17,89.85,89.9,12489.0,82.5865,82.5956,82.3025,82.3483,12489.0
2022-03-04 14:00:00,89.9,89.99,89.76,89.77,16567.0,82.3483,82.4307,82.2201,82.2292,16567.0
2022-03-04 14:05:00,89.79,89.88,89.74,89.84,24023.0,82.2475,82.33,82.2017,82.2933,24023.0
2022-03-04 14:10:00,89.8,89.83,89.68,89.7,10065.0,82.2567,82.2842,82.1468,82.1651,10065.0
2022-03-04 14:15:00,89.76,89.76,89.59,89.65,23650.0,82.2201,82.2201,82.0643,82.1193,23650.0
2022-03-04 14:20:00,89.69,89.97,89.62,89.88,58152.0,82.1559,82.4124,82.0918,82.33,58152.0
2022-03-04 14:25:00,89.84,90.05,89.84,89.97,16134.0,82.2933,82.4857,82.2933,82.4124,16134.0
2022-03-04 14:30:00,89.97,90.06,89.9,89.94,20937.0,82.4124,82.4949,82.3483,82.3849,20937.0
2022-03-04 14:35:00,89.97,90.0,89.8,89.83,17959.0,82.4124,82.4399,82.2567,82.2842,17959.0
2022-03-04 14:40:00,89.82,89.82,89.61,89.64,14014.0,82.275,82.275,82.0827,82.1101,14014.0
2022-03-04 14:45:00,89.64,89.66,89.56,89.6,16909.0,82.1101,82.1285,82.0369,82.0735,16909.0
2022-03-04 14:50:00,89.59,89.82,89.58,89.8,23814.0,82.0643,82.275,82.0552,82.2567,23814.0
2022-03-04 14:55:00,89.79,89.87,89.51,89.57,15766.0,82.2475,82.3208,81.9911,82.046,15766.0
2022-03-04 15:00:00,89.6,89.77,89.55,89.64,37773.0,82.0735,82.2292,82.0277,82.1101,37773.0
2022-03-04 15:05:00,89.64,89.71,89.5,89.6,39671.0,82.1101,82.1743,81.9819,82.0735,39671.0
2022-03-04 15:10:00,89.61,89.92,89.56,89.74,25551.0,82.0827,82.3666,82.0369,82.2017,25551.0
2022-03-04 15:15:00,89.75,90.0,89.75,89.83,30729.0,82.2109,82.4399,82.2109,82.2842,30729.0
2022-03-04 15:20:00,89.84,90.02,89.75,90.0,24120.0,82.2933,82.4582,82.2109,82.4399,24120.0
2022-03-04 15:25:00,89.98,90.36,89.96,90.21,47358.0,82.4216,82.7697,82.4033,82.6323,47358.0
2022-03-04 15:30:00,90.23,90.34,90.12,90.19,24696.0,82.6506,82.7513,82.5498,82.6139,24696.0
2022-03-04 15:35:00,90.19,90.27,89.91,90.06,33887.0,82.6139,82.6872,82.3575,82.4949,33887.0
2022-03-04 15:40:00,90.09,90.16,90.0,90.07,42685.0,82.5223,82.5865,82.4399,82.504,42685.0
2022-03-04 15:45:00,90.06,90.21,89.92,89.96,62629.0,82.4949,82.6323,82.3666,82.4033,62629.0
2022-03-04 15:50:00,89.97,90.49,89.92,90.49,92936.0,82.4124,82.8887,82.3666,82.8887,92936.0
2022-03-04 15:55:00,90.48,90.59,90.36,90.48,163162.0,82.8796,82.9803,82.7697,82.8796,163162.0
2022-03-07 09:30:00,90.25,90.59,89.67,90.26,57398.0,82.6689,82.9803,82.1376,82.6781,57398.0
2022-03-07 09:35:00,90.15,90.54,89.94,90.09,11842.0,82.5773,82.9345,82.3849,82.5223,11842.0
2022-03-07 09:40:00,90.04,90.73,90.01,90.5,24822.0,82.4765,83.1086,82.4491,82.8979,24822.0
2022-03-07 09:45:00,90.48,90.49,89.79,89.9,8986.0,82.8796,82.8887,82.2475,82.3483,8986.0
2022-03-07 09:50:00,89.99,90.14,89.57,89.6,9025.0,82.4307,82.5681,82.046,82.0735,9025.0
2022-03-07 09:55:00,89.59,89.79,88.96,88.96,15842.0,82.0643,82.2475,81.4873,81.4873,15842.0
2022-03-07 10:00:00,88.93,89.03,88.6,88.72,23284.0,81.4598,81.5514,81.1575,81.2674,23284.0
2022-03-07 10:05:00,88.68,88.94,88.53,88.55,29806.0,81.2308,81.4689,81.0934,81.1117,29806.0
2022-03-07 10:10:00,88.52,88.64,88.35,88.39,21503.0,81.0842,81.1941,80.9285,80.9651,21503.0
2022-03-07 10:15:00,88.37,88.54,88.13,88.18,10390.0,80.9468,81.1025,80.727,80.7728,10390.0
2022-03-07 10:20:00,88.2,88.43,88.09,88.1,23240.0,80.7911,81.0018,80.6903,80.6995,23240.0
2022-03-07 10:25:00,88.09,88.37,88.07,88.37,11150.0,80.6903,80.9468,80.672,80.9468,11150.0
2022-03-07 10:30:00,88.33,88.6,88.26,88.31,19542.0,80.9102,81.1575,80.8461,80.8919,19542.0
2022-03-07 10:35:00,88.31,88.51,88.26,88.31,25282.0,80.8919,81.0751,80.8461,80.8919,25282.0
2022-03-07 10:40:00,88.29,88.46,88.18,88.32,34094.0,80.8735,81.0293,80.7728,80.901,34094.0
2022-03-07 10:45:00,88.31,88.47,88.23,88.33,34527.0,80.8919,81.0384,80.8186,80.9102,34527.0
2022-03-07 10:50:00,88.37,88.64,88.3,88.41,20687.0,80.9468,81.1941,80.8827,80.9835,20687.0
2022-03-07 10:55:00,88.41,88.61,88.37,88.58,23875.0,80.9835,81.1667,80.9468,81.1392,23875.0
2022-03-07 11:00:00,88.56,88.77,88.51,88.74,24068.0,81.1209,81.3132,81.0751,81.2857,24068.0
2022-03-07 11:05:00,88.78,89.14,88.74,89.03,18425.0,81.3224,81.6521,81.2857,81.5514,18425.0
2022-03-07 11:10:00,89.03,89.14,88.6,88.66,14636.0,81.5514,81.6521,81.1575,81.2125,14636.0
2022-03-07 11:15:00,88.64,88.98,88.64,88.93,14541.0,81.1941,81.5056,81.1941,81.4598,14541.0
2022-03-07 11:20:00,88.94,89.12,88.93,89.02,13579.0,81.4689,81.6338,81.4598,81.5422,13579.0
2022-03-07 11:25:00,89.05,89.16,88.99,89.09,27238.0,81.5697,81.6705,81.5147,81.6063,27238.0
2022-03-07 11:30:00,89.11,89.22,88.75,88.89,16010.0,81.6247,81.7254,81.2949,81.4231,16010.0
2022-03-07 11:35:00,88.91,88.91,88.68,88.74,9763.0,81.4415,81.4415,81.2308,81.2857,9763.0
2022-03-07 11:40:00,88.71,88.79,88.63,88.76,12565.0,81.2583,81.3315,81.185,81.3041,12565.0
2022-03-07 11:45:00,88.75,89.03,88.69,88.88,17708.0,81.2949,81.5514,81.2399,81.414,17708.0
2022-03-07 11:50:00,88.89,88.99,88.86,88.86,10593.0,81.4231,81.5147,81.3957,81.3957,10593.0
2022-03-07 11:55:00,88.82,88.82,88.54,88.6,22612.0,81.359,81.359,81.1025,81.1575,22612.0
2022-03-07 12:00:00,88.59,88.67,88.4,88.66,7084.0,81.1483,81.2216,80.9743,81.2125,7084.0
2022-03-07 12:05:00,88.63,88.67,88.53,88.6,16142.0,81.185,81.2216,81.0934,81.1575,16142.0
2022-03-07 12:10:00,88.65,88.87,88.63,88.8,15711.0,81.2033,81.4048,81.185,81.3407,15711.0
2022-03-07 12:15:00,88.8,89.03,88.8,89.03,18289.0,81.3407,81.5514,81.3407,81.5514,18289.0
2022-03-07 12:20:00,89.01,89.07,88.72,88.79,12981.0,81.5331,81.588,81.2674,81.3315,12981.0
2022-03-07 12:25:00,88.72,88.87,88.67,88.86,64728.0,81.2674,81.4048,81.2216,81.3957,64728.0
2022-03-07 12:30:00,88.83,88.88,88.7,88.88,19644.0,81.3682,81.414,81.2491,81.414,19644.0
2022-03-07 12:35:00,88.91,88.93,88.74,88.86,51020.0,81.4415,81.4598,81.2857,81.3957,51020.0
2022-03-07 12:40:00,88.88,89.11,88.87,88.99,13814.0,81.414,81.6247,81.4048,81.5147,13814.0
2022-03-07 12:45:00,89.02,89.36,88.96,89.29,12381.0,81.5422,81.8537,81.4873,81.7895,12381.0
2022-03-07 12:50:00,89.26,89.49,89.0,89.1,12988.0,81.7621,81.9727,81.5239,81.6155,12988.0
2022-03-07 12:55:00,89.12,89.15,88.94,89.04,5864.0,81.6338,81.6613,81.4689,81.5605,5864.0
2022-03-07 13:00:00,89.06,89.31,89.04,89.19,6470.0,81.5789,81.8079,81.5605,81.6979,6470.0
2022-03-07 13:05:00,89.25,89.32,89.03,89.07,15335.0,81.7529,81.817,81.5514,81.588,15335.0
2022-03-07 13:10:00,89.02,89.05,88.83,88.95,43378.0,81.5422,81.5697,81.3682,81.4781,43378.0
2022-03-07 13:15:00,88.97,88.99,88.81,88.82,19195.0,81.4964,81.5147,81.3499,81.359,19195.0
2022-03-07 13:20:00,88.8,88.85,88.7,88.75,11444.0,81.3407,81.3865,81.2491,81.2949,11444.0
2022-03-07 13:25:00,88.77,88.88,88.69,88.71,13881.0,81.3132,81.414,81.2399,81.2583,13881.0
2022-03-07 13:30:00,88.68,88.82,88.49,88.52,12556.0,81.2308,81.359,81.0567,81.0842,12556.0
2022-03-07 13:35:00,88.51,88.8,88.51,88.76,16294.0,81.0751,81.3407,81.0751,81.3041,16294.0
2022-03-07 13:40:00,88.76,88.94,88.71,88.76,15862.0,81.3041,81.4689,81.2583,81.3041,15862.0
2022-03-07 13:45:00,88.76,88.85,88.6,88.6,23251.0,81.3041,81.3865,81.1575,81.1575,23251.0
2022-03-07 13:50:00,88.62,88.74,88.51,88.54,20089.0,81.1758,81.2857,81.0751,81.1025,20089.0
2022-03-07 13:55:00,88.5,88.52,88.32,88.32,14208.0,81.0659,81.0842,80.901,80.901,14208.0
2022-03-07 14:00:00,88.32,88.5,88.21,88.29,16277.0,80.901,81.0659,80.8003,80.8735,16277.0
2022-03-07 14:05:00,88.31,88.53,88.25,88.48,13937.0,80.8919,81.0934,80.8369,81.0476,13937.0
2022-03-07 14:10:00,88.47,88.74,88.44,88.72,12126.0,81.0384,81.2857,81.0109,81.2674,12126.0
2022-03-07 14:15:00,88.72,88.81,88.66,88.78,17134.0,81.2674,81.3499,81.2125,81.3224,17134.0
2022-03-07 14:20:00,88.76,88.77,88.51,88.53,6714.0,81.3041,81.3132,81.0751,81.0934,6714.0
2022-03-07 14:25:00,88.51,88.61,88.41,88.44,15064.0,81.0751,81.1667,80.9835,81.0109,15064.0
2022-03-07 14:30:00,88.41,88.51,88.31,88.37,32271.0,80.9835,81.0751,80.8919,80.9468,32271.0
2022-03-07 14:35:00,88.37,88.45,88.34,88.45,85001.0,80.9468,81.0201,80.9193,81.0201,85001.0
2022-03-07 14:40:00,88.46,88.49,88.25,88.28,18501.0,81.0293,81.0567,80.8369,80.8644,18501.0
2022-03-07 14:45:00,88.23,88.3,88.15,88.23,12275.0,80.8186,80.8827,80.7453,80.8186,12275.0
2022-03-07 14:50:00,88.18,88.22,87.91,87.92,26811.0,80.7728,80.8094,80.5255,80.5346,26811.0
2022-03-07 14:55:00,87.92,88.17,87.91,87.99,18955.0,80.5346,80.7636,80.5255,80.5987,18955.0
2022-03-07 15:00:00,87.99,88.09,87.92,88.05,16778.0,80.5987,80.6903,80.5346,80.6537,16778.0
2022-03-07 15:05:00,88.06,88.06,87.88,87.94,17536.0,80.6629,80.6629,80.498,80.5529,17536.0
2022-03-07 15:10:00,87.94,87.97,87.74,87.79,23005.0,80.5529,80.5804,80.3697,80.4155,23005.0
2022-03-07 15:15:00,87.78,87.97,87.67,87.84,57777.0,80.4064,80.5804,80.3056,80.4613,57777.0
2022-03-07 15:20:00,87.86,88.01,87.83,87.9,23611.0,80.4797,80.6171,80.4522,80.5163,23611.0
2022-03-07 15:25:00,87.92,88.19,87.92,88.11,34272.0,80.5346,80.7819,80.5346,80.7087,34272.0
2022-03-07 15:30:00,88.09,88.09,87.87,87.91,24862.0,80.6903,80.6903,80.4888,80.5255,24862.0
2022-03-07 15:35:00,87.94,87.94,87.58,87.58,32046.0,80.5529,80.5529,80.2232,80.2232,32046.0
2022-03-07 15:40:00,87.59,87.79,87.58,87.74,59652.0,80.2323,80.4155,80.2232,80.3697,59652.0
2022-03-07 15:45:00,87.74,87.74,87.31,87.34,73038.0,80.3697,80.3697,79.9759,80.0033,73038.0
2022-03-07 15:50:00,87.33,87.54,87.18,87.2,95335.0,79.9942,80.1865,79.8568,79.8751,95335.0
2022-03-07 15:55:00,87.2,87.32,87.05,87.12,248693.0,79.8751,79.985,79.7377,79.8018,248693.0
2022-03-08 09:30:00,86.13,86.51,85.0,85.06,119820.0,78.895,79.2431,77.8599,77.9149,119820.0
2022-03-08 09:35:00,85.1,86.09,85.07,85.2,39972.0,77.9515,78.8583,77.924,78.0431,39972.0
2022-03-08 09:40:00,85.23,87.13,85.22,87.13,68701.0,78.0706,79.811,78.0614,79.811,68701.0
2022-03-08 09:45:00,87.1,87.4,86.86,86.9,30376.0,79.7835,80.0583,79.5637,79.6003,30376.0
2022-03-08 09:50:00,86.75,86.86,86.23,86.36,22557.0,79.4629,79.5637,78.9866,79.1057,22557.0
2022-03-08 09:55:00,86.36,86.6,86.19,86.36,42859.0,79.1057,79.3255,78.9499,79.1057,42859.0
2022-03-08 10:00:00,86.28,86.32,85.96,86.23,32003.0,79.0324,79.069,78.7393,78.9866,32003.0
2022-03-08 10:05:00,86.29,86.42,86.06,86.16,32375.0,79.0415,79.1606,78.8309,78.9225,32375.0
2022-03-08 10:10:00,86.16,86.61,86.11,86.54,37325.0,78.9225,79.3347,78.8767,79.2705,37325.0
2022-03-08 10:15:00,86.57,86.93,86.57,86.88,36860.0,79.298,79.6278,79.298,79.582,36860.0
2022-03-08 10:20:00,86.86,86.94,86.26,86.26,24627.0,79.5637,79.6369,79.0141,79.0141,24627.0
2022-03-08 10:25:00,86.3,86.3,85.78,85.86,33494.0,79.0507,79.0507,78.5744,78.6477,33494.0
2022-03-08 10:30:00,85.82,86.04,85.5,85.55,30461.0,78.611,78.8125,78.3179,78.3637,30461.0
2022-03-08 10:35:00,85.57,85.96,85.56,85.96,74812.0,78.382,78.7393,78.3729,78.7393,74812.0
2022-03-08 10:40:00,85.97,86.25,85.97,86.1,47085.0,78.7484,79.0049,78.7484,78.8675,47085.0
2022-03-08 10:45:00,86.09,86.46,85.87,86.45,60135.0,78.8583,79.1973,78.6568,79.1881,60135.0
2022-03-08 10:50:00,86.42,87.01,86.29,87.01,173994.0,79.1606,79.7011,79.0415,79.7011,173994.0
2022-03-08 10:55:00,86.92,87.12,86.68,86.88,22793.0,79.6186,79.8018,79.3988,79.582,22793.0
2022-03-08 11:00:00,86.88,87.02,86.66,87.0,10792.0,79.582,79.7102,79.3805,79.6919,10792.0
2022-03-08 11:05:00,87.01,87.03,86.41,86.45,38207.0,79.7011,79.7194,79.1515,79.1881,38207.0
2022-03-08 11:10:00,86.49,86.82,86.49,86.7,16134.0,79.2247,79.527,79.2247,79.4171,16134.0
2022-03-08 11:15:00,86.7,86.84,86.58,86.84,23793.0,79.4171,79.5453,79.3072,79.5453,23793.0
2022-03-08 11:20:00,86.84,86.85,86.45,86.52,15765.0,79.5453,79.5545,79.1881,79.2522,15765.0
2022-03-08 11:25:00,86.47,86.66,86.28,86.65,14503.0,79.2064,79.3805,79.0324,79.3713,14503.0
2022-03-08 11:30:00,86.61,86.64,86.11,86.23,14668.0,79.3347,79.3621,78.8767,78.9866,14668.0
2022-03-08 11:35:00,86.25,86.49,86.22,86.42,27647.0,79.0049,79.2247,78.9774,79.1606,27647.0
2022-03-08 11:40:00,86.42,86.55,86.24,86.38,19536.0,79.1606,79.2797,78.9957,79.124,19536.0
2022-03-08 11:45:00,86.39,86.81,86.36,86.69,14002.0,79.1331,79.5179,79.1057,79.4079,14002.0
2022-03-08 11:50:00,86.73,86.86,86.66,86.86,53636.0,79.4446,79.5637,79.3805,79.5637,53636.0
2022-03-08 11:55:00,86.86,86.95,86.6,86.63,14397.0,79.5637,79.6461,79.3255,79.353,14397.0
2022-03-08 12:00:00,86.67,87.25,86.6,87.24,8461.0,79.3896,79.9209,79.3255,79.9117,8461.0
2022-03-08 12:05:00,87.24,87.56,87.23,87.38,89948.0,79.9117,80.2049,79.9026,80.04,89948.0
2022-03-08 12:10:00,87.4,87.96,87.36,87.96,40908.0,80.0583,80.5713,80.0217,80.5713,40908.0
2022-03-08 12:15:00,87.92,88.32,87.8,88.2,25178.0,80.5346,80.901,80.4247,80.7911,25178.0
2022-03-08 12:20:00,88.22,88.25,87.81,87.85,20871.0,80.8094,80.8369,80.4339,80.4705,20871.0
2022-03-08 12:25:00,87.85,88.09,87.64,88.0,17619.0,80.4705,80.6903,80.2781,80.6079,17619.0
2022-03-08 12:30:00,88.04,88.22,87.75,88.16,38298.0,80.6445,80.8094,80.3789,80.7545,38298.0
2022-03-08 12:35:00,88.16,88.26,87.94,88.26,30889.0,80.7545,80.8461,80.5529,80.8461,30889.0
2022-03-08 12:40:00,88.23,88.25,87.65,87.69,51121.0,80.8186,80.8369,80.2873,80.3239,51121.0
2022-03-08 12:45:00,87.67,87.92,87.51,87.79,41715.0,80.3056,80.5346,80.1591,80.4155,41715.0
2022-03-08 12:50:00,87.79,88.1,87.61,88.07,34880.0,80.4155,80.6995,80.2507,80.672,34880.0
2022-03-08 12:55:00,88.07,88.19,88.0,88.09,25386.0,80.672,80.7819,80.6079,80.6903,25386.0
2022-03-08 13:00:00,88.09,88.46,88.07,88.39,19086.0,80.6903,81.0293,80.672,80.9651,19086.0
2022-03-08 13:05:00,88.39,88.47,88.23,88.27,12276.0,80.9651,81.0384,80.8186,80.8552,12276.0
2022-03-08 13:10:00,88.24,88.4,88.12,88.26,31463.0,80.8277,80.9743,80.7178,80.8461,31463.0
2022-03-08 13:15:00,88.27,88.35,88.13,88.2,18093.0,80.8552,80.9285,80.727,80.7911,18093.0
2022-03-08 13:20:00,88.17,88.18,87.95,87.97,15583.0,80.7636,80.7728,80.5621,80.5804,15583.0
2022-03-08 13:25:00,87.95,87.95,87.56,87.61,22236.0,80.5621,80.5621,80.2049,80.2507,22236.0
2022-03-08 13:30:00,87.65,87.65,87.12,87.14,28285.0,80.2873,80.2873,79.8018,79.8201,28285.0
2022-03-08 13:35:00,87.14,87.23,86.92,87.04,19324.0,79.8201,79.9026,79.6186,79.7285,19324.0
2022-03-08 13:40:00,87.01,87.02,86.67,86.88,35983.0,79.7011,79.7102,79.3896,79.582,35983.0
2022-03-08 13:45:00,86.85,86.92,86.55,86.56,18656.0,79.5545,79.6186,79.2797,79.2889,18656.0
2022-03-08 13:50:00,86.59,86.72,86.41,86.53,31281.0,79.3163,79.4354,79.1515,79.2614,31281.0
2022-03-08 13:55:00,86.54,86.62,86.43,86.55,21668.0,79.2705,79.3438,79.1698,79.2797,21668.0
2022-03-08 14:00:00,86.56,86.65,86.16,86.48,31004.0,79.2889,79.3713,78.9225,79.2156,31004.0
2022-03-08 14:05:00,86.47,86.9,86.42,86.77,28245.0,79.2064,79.6003,79.1606,79.4812,28245.0
2022-03-08 14:10:00,86.67,86.83,86.5,86.71,9272.0,79.3896,79.5362,79.2339,79.4263,9272.0
2022-03-08 14:15:00,86.72,86.83,86.56,86.68,12994.0,79.4354,79.5362,79.2889,79.3988,12994.0
2022-03-08 14:20:00,86.69,86.87,86.43,86.78,27163.0,79.4079,79.5728,79.1698,79.4904,27163.0
2022-03-08 14:25:00,86.76,87.1,86.75,87.04,12413.0,79.4721,79.7835,79.4629,79.7285,12413.0
2022-03-08 14:30:00,87.04,87.11,86.83,86.86,17790.0,79.7285,79.7927,79.5362,79.5637,17790.0
2022-03-08 14:35:00,86.89,87.24,86.85,87.1,18674.0,79.5911,79.9117,79.5545,79.7835,18674.0
2022-03-08 14:40:00,87.1,87.16,86.9,87.16,11265.0,79.7835,79.8385,79.6003,79.8385,11265.0
2022-03-08 14:45:00,87.18,87.44,87.18,87.44,11181.0,79.8568,80.0949,79.8568,80.0949,11181.0
2022-03-08 14:50:00,87.43,87.49,87.07,87.12,67216.0,80.0858,80.1407,79.756,79.8018,67216.0
2022-03-08 14:55:00,87.12,87.33,87.09,87.21,22661.0,79.8018,79.9942,79.7743,79.8843,22661.0
2022-03-08 15:00:00,87.2,87.53,87.1,87.48,30631.0,79.8751,80.1774,79.7835,80.1316,30631.0
2022-03-08 15:05:00,87.47,87.6,87.39,87.4,19277.0,80.1224,80.2415,80.0491,80.0583,19277.0
2022-03-08 15:10:00,87.49,87.49,87.07,87.3,17626.0,80.1407,80.1407,79.756,79.9667,17626.0
2022-03-08 15:15:00,87.32,87.39,87.08,87.17,16545.0,79.985,80.0491,79.7652,79.8476,16545.0
2022-03-08 15:20:00,87.18,87.18,86.95,87.08,21947.0,79.8568,79.8568,79.6461,79.7652,21947.0
2022-03-08 15:25:00,87.04,87.06,86.62,86.62,62539.0,79.7285,79.7469,79.3438,79.3438,62539.0
2022-03-08 15:30:00,86.63,86.66,86.3,86.41,34283.0,79.353,79.3805,79.0507,79.1515,34283.0
2022-03-08 15:35:00,86.37,86.59,86.35,86.59,31417.0,79.1148,79.3163,79.0965,79.3163,31417.0
2022-03-08 15:40:00,86.6,86.67,86.24,86.25,53156.0,79.3255,79.3896,78.9957,79.0049,53156.0
2022-03-08 15:45:00,86.23,86.43,86.15,86.25,56849.0,78.9866,79.1698,78.9133,79.0049,56849.0
2022-03-08 15:50:00,86.2,86.67,86.2,86.28,78893.0,78.9591,79.3896,78.9591,79.0324,78893.0
2022-03-08 15:55:00,86.3,86.35,86.1,86.28,193479.0,79.0507,79.0965,78.8675,79.0324,193479.0
2022-03-09 09:30:00,88.2,90.35,88.2,89.68,203675.0,80.7911,82.7605,80.7911,82.1468,203675.0
2022-03-09 09:35:00,89.58,89.73,88.92,89.38,57400.0,82.0552,82.1926,81.4506,81.872,57400.0
2022-03-09 09:40:00,89.32,89.82,89.13,89.67,66160.0,81.817,82.275,81.643,82.1376,66160.0
2022-03-09 09:45:00,89.69,91.09,89.64,91.06,136323.0,82.1559,83.4383,82.1101,83.4109,136323.0
2022-03-09 09:50:00,91.06,91.24,90.2,90.4,124138.0,83.4109,83.5757,82.6231,82.8063,124138.0
2022-03-09 09:55:00,90.48,90.64,90.08,90.45,57222.0,82.8796,83.0261,82.5132,82.8521,57222.0
2022-03-09 10:00:00,90.44,90.78,90.44,90.66,35525.0,82.8429,83.1544,82.8429,83.0445,35525.0
2022-03-09 10:05:00,90.66,91.09,90.56,91.01,23550.0,83.0445,83.4383,82.9529,83.3651,23550.0
2022-03-09 10:10:00,91.06,91.14,90.83,90.88,32609.0,83.4109,83.4841,83.2002,83.246,32609.0
2022-03-09 10:15:00,90.92,91.16,90.72,90.87,53272.0,83.2826,83.5025,83.0994,83.2368,53272.0
2022-03-09 10:20:00,90.88,91.03,90.71,91.0,45209.0,83.246,83.3834,83.0903,83.3559,45209.0
2022-03-09 10:25:00,91.05,91.17,90.91,91.12,15858.0,83.4017,83.5116,83.2735,83.4658,15858.0
2022-03-09 10:30:00,91.17,91.17,90.82,90.93,23143.0,83.5116,83.5116,83.191,83.2918,23143.0
2022-03-09 10:35:00,90.93,91.03,90.76,90.83,31370.0,83.2918,83.3834,83.1361,83.2002,31370.0
2022-03-09 10:40:00,90.83,90.91,90.49,90.5,48028.0,83.2002,83.2735,82.8887,82.8979,48028.0
2022-03-09 10:45:00,90.5,90.65,90.43,90.59,28734.0,82.8979,83.0353,82.8338,82.9803,28734.0
2022-03-09 10:50:00,90.6,90.81,90.51,90.64,35781.0,82.9895,83.1819,82.9071,83.0261,35781.0
2022-03-09 10:55:00,90.58,90.88,90.56,90.68,32793.0,82.9712,83.246,82.9529,83.0628,32793.0
2022-03-09 11:00:00,90.68,90.72,90.31,90.39,19444.0,83.0628,83.0994,82.7239,82.7971,19444.0
2022-03-09 11:05:00,90.4,90.74,90.4,90.53,26870.0,82.8063,83.1177,82.8063,82.9254,26870.0
2022-03-09 11:10:00,90.45,90.48,90.14,90.14,26460.0,82.8521,82.8796,82.5681,82.5681,26460.0
2022-03-09 11:15:00,90.17,90.24,89.99,90.16,31347.0,82.5956,82.6597,82.4307,82.5865,31347.0
2022-03-09 11:20:00,90.21,90.35,90.17,90.23,16137.0,82.6323,82.7605,82.5956,82.6506,16137.0
2022-03-09 11:25:00,90.21,90.21,89.98,90.03,11795.0,82.6323,82.6323,82.4216,82.4674,11795.0
2022-03-09 11:30:00,90.03,90.29,89.98,90.26,18417.0,82.4674,82.7055,82.4216,82.6781,18417.0
2022-03-09 11:35:00,90.26,90.39,90.18,90.28,27238.0,82.6781,82.7971,82.6048,82.6964,27238.0
2022-03-09 11:40:00,90.26,90.54,90.25,90.32,29107.0,82.6781,82.9345,82.6689,82.733,29107.0
2022-03-09 11:45:00,90.31,90.49,90.2,90.49,24595.0,82.7239,82.8887,82.6231,82.8887,24595.0
2022-03-09 11:50:00,90.5,90.79,90.49,90.79,18302.0,82.8979,83.1635,82.8887,83.1635,18302.0
2022-03-09 11:55:00,90.8,90.83,90.64,90.64,23849.0,83.1727,83.2002,83.0261,83.0261,23849.0
2022-03-09 12:00:00,90.64,90.81,90.57,90.71,20711.0,83.0261,83.1819,82.962,83.0903,20711.0
2022-03-09 12:05:00,90.68,90.78,90.52,90.56,16706.0,83.0628,83.1544,82.9162,82.9529,16706.0
2022-03-09 12:10:00,90.58,90.58,90.41,90.42,18998.0,82.9712,82.9712,82.8155,82.8246,18998.0
2022-03-09 12:15:00,90.4,90.4,90.14,90.15,21325.0,82.8063,82.8063,82.5681,82.5773,21325.0
2022-03-09 12:20:00,90.16,90.31,90.01,90.14,45972.0,82.5865,82.7239,82.4491,82.5681,45972.0
2022-03-09 12:25:00,90.11,90.36,90.09,90.35,32041.0,82.5407,82.7697,82.5223,82.7605,32041.0
2022-03-09 12:30:00,90.37,90.7,90.37,90.7,12662.0,82.7788,83.0811,82.7788,83.0811,12662.0
2022-03-09 12:35:00,90.74,91.04,90.74,91.04,11710.0,83.1177,83.3925,83.1177,83.3925,11710.0
2022-03-09 12:40:00,91.02,91.06,90.98,91.03,15238.0,83.3742,83.4109,83.3376,83.3834,15238.0
2022-03-09 12:45:00,91.03,91.09,90.95,91.0,22428.0,83.3834,83.4383,83.3101,83.3559,22428.0
2022-03-09 12:50:00,91.01,91.01,90.85,90.93,15819.0,83.3651,83.3651,83.2185,83.2918,15819.0
2022-03-09 12:55:00,90.93,91.03,90.87,90.91,18718.0,83.2918,83.3834,83.2368,83.2735,18718.0
2022-03-09 13:00:00,90.91,90.92,90.53,90.54,17124.0,83.2735,83.2826,82.9254,82.9345,17124.0
2022-03-09 13:05:00,90.56,90.86,90.51,90.82,15379.0,82.9529,83.2277,82.9071,83.191,15379.0
2022-03-09 13:10:00,90.8,91.02,90.74,90.81,19801.0,83.1727,83.3742,83.1177,83.1819,19801.0
2022-03-09 13:15:00,90.84,90.94,90.78,90.79,8365.0,83.2093,83.3009,83.1544,83.1635,8365.0
2022-03-09 13:20:00,90.78,90.99,90.78,90.97,7663.0,83.1544,83.3467,83.1544,83.3284,7663.0
2022-03-09 13:25:00,91.0,91.17,90.96,91.15,114886.0,83.3559,83.5116,83.3193,83.4933,114886.0
2022-03-09 13:30:00,91.15,91.16,90.97,91.04,20792.0,83.4933,83.5025,83.3284,83.3925,20792.0
2022-03-09 13:35:00,91.02,91.04,90.92,91.02,41826.0,83.3742,83.3925,83.2826,83.3742,41826.0
2022-03-09 13:40:00,91.03,91.21,91.03,91.05,29081.0,83.3834,83.5483,83.3834,83.4017,29081.0
2022-03-09 13:45:00,91.08,91.12,90.94,91.01,85538.0,83.4292,83.4658,83.3009,83.3651,85538.0
2022-03-09 13:50:00,91.02,91.32,90.96,91.19,29157.0,83.3742,83.649,83.3193,83.5299,29157.0
2022-03-09 13:55:00,91.16,91.23,91.0,91.0,24281.0,83.5025,83.5666,83.3559,83.3559,24281.0
2022-03-09 14:00:00,91.0,91.2,90.95,91.14,18221.0,83.3559,83.5391,83.3101,83.4841,18221.0
2022-03-09 14:05:00,91.1,91.12,90.97,91.06,21055.0,83.4475,83.4658,83.3284,83.4109,21055.0
2022-03-09 14:10:00,91.07,91.1,90.9,91.01,33532.0,83.42,83.4475,83.2643,83.3651,33532.0
2022-03-09 14:15:00,91.04,91.14,90.94,91.14,38239.0,83.3925,83.4841,83.3009,83.4841,38239.0
2022-03-09 14:20:00,91.14,91.24,91.02,91.05,27992.0,83.4841,83.5757,83.3742,83.4017,27992.0
2022-03-09 14:25:00,91.06,91.26,91.02,91.23,18213.0,83.4109,83.5941,83.3742,83.5666,18213.0
2022-03-09 14:30:00,91.23,91.37,91.2,91.36,17433.0,83.5666,83.6948,83.5391,83.6857,17433.0
2022-03-09 14:35:00,91.36,91.41,91.18,91.18,17291.0,83.6857,83.7315,83.5208,83.5208,17291.0
2022-03-09 14:40:00,91.2,91.33,91.09,91.29,18459.0,83.5391,83.6582,83.4383,83.6215,18459.0
2022-03-09 14:45:00,91.29,91.36,91.14,91.21,14630.0,83.6215,83.6857,83.4841,83.5483,14630.0
2022-03-09 14:50:00,91.23,91.37,91.21,91.26,38963.0,83.5666,83.6948,83.5483,83.5941,38963.0
2022-03-09 14:55:00,91.25,91.4,91.24,91.31,33654.0,83.5849,83.7223,83.5757,83.6399,33654.0
2022-03-09 15:00:00,91.32,91.5,91.28,91.5,30090.0,83.649,83.8139,83.6124,83.8139,30090.0
2022-03-09 15:05:00,91.51,91.64,91.42,91.58,29296.0,83.8231,83.9421,83.7406,83.8872,29296.0
2022-03-09 15:10:00,91.57,91.71,91.54,91.7,31307.0,83.878,84.0063,83.8505,83.9971,31307.0
2022-03-09 15:15:00,91.74,91.77,91.57,91.66,37168.0,84.0337,84.0612,83.878,83.9605,37168.0
2022-03-09 15:20:00,91.64,91.97,91.64,91.9,51806.0,83.9421,84.2444,83.9421,84.1803,51806.0
2022-03-09 15:25:00,91.89,92.15,91.87,92.15,96412.0,84.1711,84.4093,84.1528,84.4093,96412.0
2022-03-09 15:30:00,92.16,92.22,91.85,91.99,77254.0,84.4185,84.4734,84.1345,84.2627,77254.0
2022-03-09 15:35:00,91.98,92.0,91.85,91.86,68788.0,84.2536,84.2719,84.1345,84.1437,68788.0
2022-03-09 15:40:00,91.86,92.07,91.85,92.06,104450.0,84.1437,84.336,84.1345,84.3269,104450.0
2022-03-09 15:45:00,92.07,92.1,91.86,91.95,130898.0,84.336,84.3635,84.1437,84.2261,130898.0
2022-03-09 15:50:00,91.97,92.11,91.88,91.92,215799.0,84.2444,84.3727,84.162,84.1986,215799.0
2022-03-09 15:55:00,91.92,92.04,91.79,92.01,377023.0,84.1986,84.3085,84.0795,84.2811,377023.0
2022-03-10 09:30:00,89.44,90.34,89.35,90.01,75756.0,82.3528,83.1815,82.27,82.8777,75756.0
2022-03-10 09:35:00,89.94,90.28,89.87,89.89,21895.0,82.8132,83.1263,82.7488,82.7672,21895.0
2022-03-10 09:40:00,89.93,90.73,89.92,90.47,44473.0,82.804,83.5406,82.7948,83.3012,44473.0
2022-03-10 09:45:00,90.48,90.61,90.19,90.5,85552.0,83.3104,83.4301,83.0434,83.3289,85552.0
2022-03-10 09:50:00,90.53,90.63,90.23,90.54,20034.0,83.3565,83.4486,83.0802,83.3657,20034.0
2022-03-10 09:55:00,90.63,91.54,90.63,91.45,42001.0,83.4486,84.2864,83.4486,84.2036,42001.0
2022-03-10 10:00:00,91.39,91.43,90.79,90.8,36623.0,84.1483,84.1852,83.5959,83.6051,36623.0
2022-03-10 10:05:00,90.87,91.01,90.52,90.69,27589.0,83.6695,83.7984,83.3473,83.5038,27589.0
2022-03-10 10:10:00,90.69,90.84,90.61,90.61,38014.0,83.5038,83.6419,83.4301,83.4301,38014.0
2022-03-10 10:15:00,90.6,91.16,90.58,91.12,27814.0,83.4209,83.9366,83.4025,83.8997,27814.0
2022-03-10 10:20:00,91.09,91.11,90.37,90.48,47111.0,83.8721,83.8905,83.2092,83.3104,47111.0
2022-03-10 10:25:00,90.53,90.6,90.19,90.19,29013.0,83.3565,83.4209,83.0434,83.0434,29013.0
2022-03-10 10:30:00,90.21,90.24,89.5,89.5,23201.0,83.0618,83.0895,82.4081,82.4081,23201.0
2022-03-10 10:35:00,89.5,90.01,89.44,89.95,51854.0,82.4081,82.8777,82.3528,82.8224,51854.0
2022-03-10 10:40:00,89.89,90.2,89.89,90.02,17701.0,82.7672,83.0526,82.7672,82.8869,17701.0
2022-03-10 10:45:00,90.04,90.91,90.0,90.88,23688.0,82.9053,83.7064,82.8685,83.6787,23688.0
2022-03-10 10:50:00,90.86,90.89,90.21,90.29,44024.0,83.6603,83.6879,83.0618,83.1355,44024.0
2022-03-10 10:55:00,90.25,90.25,90.01,90.06,21888.0,83.0987,83.0987,82.8777,82.9237,21888.0
2022-03-10 11:00:00,90.03,90.03,89.58,89.58,30664.0,82.8961,82.8961,82.4818,82.4818,30664.0
2022-03-10 11:05:00,89.63,89.71,89.43,89.53,19669.0,82.5278,82.6015,82.3436,82.4357,19669.0
2022-03-10 11:10:00,89.54,89.76,89.52,89.74,45307.0,82.4449,82.6475,82.4265,82.6291,45307.0
2022-03-10 11:15:00,89.73,89.89,89.66,89.83,14107.0,82.6199,82.7672,82.5554,82.7119,14107.0
2022-03-10 11:20:00,89.8,89.99,89.62,89.69,13642.0,82.6843,82.8593,82.5186,82.583,13642.0
2022-03-10 11:25:00,89.69,89.81,89.6,89.74,46167.0,82.583,82.6935,82.5002,82.6291,46167.0
2022-03-10 11:30:00,89.74,89.88,89.67,89.76,52988.0,82.6291,82.758,82.5646,82.6475,52988.0
2022-03-10 11:35:00,89.77,89.77,89.43,89.43,32947.0,82.6567,82.6567,82.3436,82.3436,32947.0
2022-03-10 11:40:00,89.47,89.52,89.34,89.42,48676.0,82.3805,82.4265,82.2608,82.3344,48676.0
2022-03-10 11:45:00,89.41,89.48,89.24,89.42,18860.0,82.3252,82.3897,82.1687,82.3344,18860.0
2022-03-10 11:50:00,89.46,89.8,89.42,89.78,8238.0,82.3713,82.6843,82.3344,82.6659,8238.0
2022-03-10 11:55:00,89.74,89.84,89.61,89.83,16435.0,82.6291,82.7211,82.5094,82.7119,16435.0
2022-03-10 12:00:00,89.8,89.96,89.77,89.91,23106.0,82.6843,82.8316,82.6567,82.7856,23106.0
2022-03-10 12:05:00,89.9,89.91,89.66,89.78,23084.0,82.7764,82.7856,82.5554,82.6659,23084.0
2022-03-10 12:10:00,89.79,89.85,89.48,89.53,21327.0,82.6751,82.7304,82.3897,82.4357,21327.0
2022-03-10 12:15:00,89.56,89.6,89.33,89.42,21038.0,82.4633,82.5002,82.2516,82.3344,21038.0
2022-03-10 12:20:00,89.42,89.58,89.33,89.52,37454.0,82.3344,82.4818,82.2516,82.4265,37454.0
2022-03-10 12:25:00,89.53,89.53,89.25,89.32,14308.0,82.4357,82.4357,82.1779,82.2424,14308.0
2022-03-10 12:30:00,89.31,89.42,89.24,89.25,24207.0,82.2331,82.3344,82.1687,82.1779,24207.0
2022-03-10 12:35:00,89.25,89.25,88.95,89.01,14068.0,82.1779,82.1779,81.9017,81.9569,14068.0
2022-03-10 12:40:00,89.01,89.06,88.93,89.05,17535.0,81.9569,82.003,81.8833,81.9937,17535.0
2022-03-10 12:45:00,89.05,89.22,88.96,89.21,15289.0,81.9937,82.1503,81.9109,82.1411,15289.0
2022-03-10 12:50:00,89.22,89.23,88.96,89.01,13661.0,82.1503,82.1595,81.9109,81.9569,13661.0
2022-03-10 12:55:00,89.03,89.11,88.97,89.05,10564.0,81.9753,82.049,81.9201,81.9937,10564.0
2022-03-10 13:00:00,89.06,89.18,88.94,88.98,20848.0,82.003,82.1134,81.8925,81.9293,20848.0
2022-03-10 13:05:00,88.98,89.13,88.98,89.11,16360.0,81.9293,82.0674,81.9293,82.049,16360.0
2022-03-10 13:10:00,89.08,89.26,88.91,88.91,22779.0,82.0214,82.1871,81.8648,81.8648,22779.0
2022-03-10 13:15:00,88.93,89.06,88.8,89.03,20891.0,81.8833,82.003,81.7636,81.9753,20891.0
2022-03-10 13:20:00,89.04,89.1,88.88,88.93,42034.0,81.9845,82.0398,81.8372,81.8833,42034.0
2022-03-10 13:25:00,88.91,88.91,88.73,88.82,35847.0,81.8648,81.8648,81.6991,81.782,35847.0
2022-03-10 13:30:00,88.82,89.29,88.81,89.27,49466.0,81.782,82.2147,81.7728,82.1963,49466.0
2022-03-10 13:35:00,89.25,89.54,89.25,89.49,50770.0,82.1779,82.4449,82.1779,82.3989,50770.0
2022-03-10 13:40:00,89.5,89.61,89.44,89.6,36017.0,82.4081,82.5094,82.3528,82.5002,36017.0
2022-03-10 13:45:00,89.63,89.96,89.63,89.96,20779.0,82.5278,82.8316,82.5278,82.8316,20779.0
2022-03-10 13:50:00,89.96,90.02,89.87,89.88,16648.0,82.8316,82.8869,82.7488,82.758,16648.0
2022-03-10 13:55:00,89.89,89.89,89.74,89.82,19323.0,82.7672,82.7672,82.6291,82.7027,19323.0
2022-03-10 14:00:00,89.83,90.05,89.7,90.02,30789.0,82.7119,82.9145,82.5922,82.8869,30789.0
2022-03-10 14:05:00,90.02,90.09,89.78,89.81,22927.0,82.8869,82.9513,82.6659,82.6935,22927.0
2022-03-10 14:10:00,89.8,89.83,89.63,89.75,21126.0,82.6843,82.7119,82.5278,82.6383,21126.0
2022-03-10 14:15:00,89.73,90.14,89.72,90.06,41498.0,82.6199,82.9974,82.6107,82.9237,41498.0
2022-03-10 14:20:00,90.07,90.15,89.75,89.75,27574.0,82.9329,83.0066,82.6383,82.6383,27574.0
2022-03-10 14:25:00,89.78,89.96,89.78,89.96,25492.0,82.6659,82.8316,82.6659,82.8316,25492.0
2022-03-10 14:30:00,89.96,90.14,89.96,90.05,19770.0,82.8316,82.9974,82.8316,82.9145,19770.0
2022-03-10 14:35:00,90.07,90.11,90.0,90.04,18692.0,82.9329,82.9698,82.8685,82.9053,18692.0
2022-03-10 14:40:00,90.05,90.08,89.93,89.93,20480.0,82.9145,82.9421,82.804,82.804,20480.0
2022-03-10 14:45:00,89.96,90.29,89.88,90.29,27408.0,82.8316,83.1355,82.758,83.1355,27408.0
2022-03-10 14:50:00,90.29,90.42,90.28,90.3,17806.0,83.1355,83.2552,83.1263,83.1447,17806.0
2022-03-10 14:55:00,90.3,90.52,90.3,90.51,60893.0,83.1447,83.3473,83.1447,83.3381,60893.0
2022-03-10 15:00:00,90.51,90.53,90.21,90.21,30767.0,83.3381,83.3565,83.0618,83.0618,30767.0
2022-03-10 15:05:00,90.24,90.34,90.14,90.21,28560.0,83.0895,83.1815,82.9974,83.0618,28560.0
2022-03-10 15:10:00,90.24,90.51,90.23,90.47,41277.0,83.0895,83.3381,83.0802,83.3012,41277.0
2022-03-10 15:15:00,90.47,90.55,90.29,90.32,29307.0,83.3012,83.3749,83.1355,83.1631,29307.0
2022-03-10 15:20:00,90.32,90.37,90.06,90.13,26714.0,83.1631,83.2092,82.9237,82.9882,26714.0
2022-03-10 15:25:00,90.11,90.24,90.1,90.21,39782.0,82.9698,83.0895,82.9605,83.0618,39782.0
2022-03-10 15:30:00,90.21,90.22,90.01,90.09,41244.0,83.0618,83.071,82.8777,82.9513,41244.0
2022-03-10 15:35:00,90.08,90.12,89.92,90.03,44620.0,82.9421,82.979,82.7948,82.8961,44620.0
2022-03-10 15:40:00,90.03,90.25,90.03,90.16,57131.0,82.8961,83.0987,82.8961,83.0158,57131.0
2022-03-10 15:45:00,90.15,90.25,90.05,90.08,78146.0,83.0066,83.0987,82.9145,82.9421,78146.0
2022-03-10 15:50:00,90.08,90.42,90.08,90.33,147594.0,82.9421,83.2552,82.9421,83.1723,147594.0
2022-03-10 15:55:00,90.34,90.46,90.28,90.42,280476.0,83.1815,83.292,83.1263,83.2552,280476.0
2022-03-11 09:30:00,91.46,91.68,90.93,91.1,32101.0,84.2128,84.4153,83.7248,83.8813,32101.0
2022-03-11 09:35:00,91.06,91.06,90.46,90.52,15170.0,83.8445,83.8445,83.292,83.3473,15170.0
2022-03-11 09:40:00,90.53,90.7,90.41,90.59,13331.0,83.3565,83.513,83.246,83.4117,13331.0
2022-03-11 09:45:00,90.63,91.24,90.63,91.2,47599.0,83.4486,84.0102,83.4486,83.9734,47599.0
2022-03-11 09:50:00,91.2,91.28,90.34,90.42,19330.0,83.9734,84.047,83.1815,83.2552,19330.0
2022-03-11 09:55:00,90.36,90.37,90.08,90.33,17548.0,83.1999,83.2092,82.9421,83.1723,17548.0
2022-03-11 10:00:00,90.29,90.37,89.79,89.79,18633.0,83.1355,83.2092,82.6751,82.6751,18633.0
2022-03-11 10:05:00,89.82,89.93,89.52,89.56,19117.0,82.7027,82.804,82.4265,82.4633,19117.0
2022-03-11 10:10:00,89.6,89.89,89.6,89.73,10084.0,82.5002,82.7672,82.5002,82.6199,10084.0
2022-03-11 10:15:00,89.68,89.91,89.65,89.71,11139.0,82.5738,82.7856,82.5462,82.6015,11139.0
2022-03-11 10:20:00,89.73,89.73,89.42,89.45,11180.0,82.6199,82.6199,82.3344,82.3621,11180.0
2022-03-11 10:25:00,89.44,89.72,89.41,89.58,12670.0,82.3528,82.6107,82.3252,82.4818,12670.0
2022-03-11 10:30:00,89.55,89.66,89.39,89.44,12213.0,82.4541,82.5554,82.3068,82.3528,12213.0
2022-03-11 10:35:00,89.45,89.68,89.45,89.61,10243.0,82.3621,82.5738,82.3621,82.5094,10243.0
2022-03-11 10:40:00,89.64,89.79,89.47,89.52,16554.0,82.537,82.6751,82.3805,82.4265,16554.0
2022-03-11 10:45:00,89.57,89.72,89.56,89.62,11904.0,82.4725,82.6107,82.4633,82.5186,11904.0
2022-03-11 10:50:00,89.57,89.78,89.56,89.61,26670.0,82.4725,82.6659,82.4633,82.5094,26670.0
2022-03-11 10:55:00,89.65,89.76,89.53,89.76,13356.0,82.5462,82.6475,82.4357,82.6475,13356.0
2022-03-11 11:00:00,89.73,89.73,89.56,89.64,15875.0,82.6199,82.6199,82.4633,82.537,15875.0
2022-03-11 11:05:00,89.66,89.68,89.49,89.67,13896.0,82.5554,82.5738,82.3989,82.5646,13896.0
2022-03-11 11:10:00,89.7,89.74,89.5,89.57,18461.0,82.5922,82.6291,82.4081,82.4725,18461.0
2022-03-11 11:15:00,89.57,89.91,89.56,89.87,11734.0,82.4725,82.7856,82.4633,82.7488,11734.0
2022-03-11 11:20:00,89.88,90.01,89.64,89.69,11379.0,82.758,82.8777,82.537,82.583,11379.0
2022-03-11 11:25:00,89.73,89.83,89.67,89.71,11529.0,82.6199,82.7119,82.5646,82.6015,11529.0
2022-03-11 11:30:00,89.7,89.7,89.3,89.3,11484.0,82.5922,82.5922,82.2239,82.2239,11484.0
2022-03-11 11:35:00,89.29,89.59,89.29,89.59,10767.0,82.2147,82.491,82.2147,82.491,10767.0
2022-03-11 11:40:00,89.58,89.61,89.25,89.44,12445.0,82.4818,82.5094,82.1779,82.3528,12445.0
2022-03-11 11:45:00,89.48,89.62,89.35,89.57,6300.0,82.3897,82.5186,82.27,82.4725,6300.0
2022-03-11 11:50:00,89.59,89.6,89.41,89.41,6401.0,82.491,82.5002,82.3252,82.3252,6401.0
2022-03-11 11:55:00,89.48,89.54,89.32,89.32,19316.0,82.3897,82.4449,82.2424,82.2424,19316.0
2022-03-11 12:00:00,89.34,89.41,89.25,89.41,7010.0,82.2608,82.3252,82.1779,82.3252,7010.0
2022-03-11 12:05:00,89.54,89.58,89.42,89.42,4399.0,82.4449,82.4818,82.3344,82.3344,4399.0
2022-03-11 12:10:00,89.49,89.7,89.49,89.64,5793.0,82.3989,82.5922,82.3989,82.537,5793.0
2022-03-11 12:15:00,89.62,89.91,89.62,89.84,14755.0,82.5186,82.7856,82.5186,82.7211,14755.0
2022-03-11 12:20:00,89.86,89.99,89.8,89.83,12471.0,82.7396,82.8593,82.6843,82.7119,12471.0
2022-03-11 12:25:00,89.85,89.87,89.69,89.69,9160.0,82.7304,82.7488,82.583,82.583,9160.0
2022-03-11 12:30:00,89.69,89.69,89.45,89.5,12875.0,82.583,82.583,82.3621,82.4081,12875.0
2022-03-11 12:35:00,89.47,89.47,89.31,89.37,12968.0,82.3805,82.3805,82.2331,82.2884,12968.0
2022-03-11 12:40:00,89.36,89.47,89.34,89.47,11326.0,82.2792,82.3805,82.2608,82.3805,11326.0
2022-03-11 12:45:00,89.46,89.56,89.44,89.44,20209.0,82.3713,82.4633,82.3528,82.3528,20209.0
2022-03-11 12:50:00,89.44,89.51,89.35,89.45,11936.0,82.3528,82.4173,82.27,82.3621,11936.0
2022-03-11 12:55:00,89.46,89.61,89.45,89.52,7754.0,82.3713,82.5094,82.3621,82.4265,7754.0
2022-03-11 13:00:00,89.5,89.68,89.45,89.65,12505.0,82.4081,82.5738,82.3621,82.5462,12505.0
2022-03-11 13:05:00,89.63,89.75,89.54,89.6,12820.0,82.5278,82.6383,82.4449,82.5002,12820.0
2022-03-11 13:10:00,89.58,89.65,89.5,89.56,19826.0,82.4818,82.5462,82.4081,82.4633,19826.0
2022-03-11 13:15:00,89.58,89.73,89.58,89.69,12941.0,82.4818,82.6199,82.4818,82.583,12941.0
2022-03-11 13:20:00,89.69,89.79,89.65,89.74,17726.0,82.583,82.6751,82.5462,82.6291,17726.0
2022-03-11 13:25:00,89.74,89.77,89.6,89.62,6620.0,82.6291,82.6567,82.5002,82.5186,6620.0
2022-03-11 13:30:00,89.63,89.68,89.53,89.57,8874.0,82.5278,82.5738,82.4357,82.4725,8874.0
2022-03-11 13:35:00,89.57,89.68,89.57,89.58,9230.0,82.4725,82.5738,82.4725,82.4818,9230.0
2022-03-11 13:40:00,89.59,89.7,89.56,89.69,7371.0,82.491,82.5922,82.4633,82.583,7371.0
2022-03-11 13:45:00,89.68,89.97,89.68,89.96,22011.0,82.5738,82.8408,82.5738,82.8316,22011.0
2022-03-11 13:50:00,89.98,90.03,89.66,89.66,11878.0,82.8501,82.8961,82.5554,82.5554,11878.0
2022-03-11 13:55:00,89.66,89.69,89.55,89.55,4749.0,82.5554,82.583,82.4541,82.4541,4749.0
2022-03-11 14:00:00,89.53,89.78,89.47,89.74,8003.0,82.4357,82.6659,82.3805,82.6291,8003.0
2022-03-11 14:05:00,89.77,89.86,89.75,89.83,8136.0,82.6567,82.7396,82.6383,82.7119,8136.0
2022-03-11 14:10:00,89.82,89.94,89.78,89.85,9832.0,82.7027,82.8132,82.6659,82.7304,9832.0
2022-03-11 14:15:00,89.87,89.94,89.77,89.77,9614.0,82.7488,82.8132,82.6567,82.6567,9614.0
2022-03-11 14:20:00,89.77,89.97,89.74,89.93,11254.0,82.6567,82.8408,82.6291,82.804,11254.0
2022-03-11 14:25:00,89.93,90.2,89.86,90.14,16091.0,82.804,83.0526,82.7396,82.9974,16091.0
2022-03-11 14:30:00,90.17,90.17,90.01,90.01,9971.0,83.025,83.025,82.8777,82.8777,9971.0
2022-03-11 14:35:00,89.98,90.11,89.91,90.04,16053.0,82.8501,82.9698,82.7856,82.9053,16053.0
2022-03-11 14:40:00,90.05,90.06,89.85,89.89,15644.0,82.9145,82.9237,82.7304,82.7672,15644.0
2022-03-11 14:45:00,89.87,90.01,89.81,89.92,16131.0,82.7488,82.8777,82.6935,82.7948,16131.0
2022-03-11 14:50:00,89.93,89.93,89.65,89.79,28390.0,82.804,82.804,82.5462,82.6751,28390.0
2022-03-11 14:55:00,89.82,90.03,89.77,89.98,33819.0,82.7027,82.8961,82.6567,82.8501,33819.0
2022-03-11 15:00:00,89.99,90.02,89.89,89.93,39495.0,82.8593,82.8869,82.7672,82.804,39495.0
2022-03-11 15:05:00,89.93,90.05,89.9,89.98,13505.0,82.804,82.9145,82.7764,82.8501,13505.0
2022-03-11 15:10:00,89.99,90.12,89.9,89.91,13377.0,82.8593,82.979,82.7764,82.7856,13377.0
2022-03-11 15:15:00,89.91,90.02,89.89,89.97,13658.0,82.7856,82.8869,82.7672,82.8408,13658.0
2022-03-11 15:20:00,89.95,90.04,89.89,89.89,12638.0,82.8224,82.9053,82.7672,82.7672,12638.0
2022-03-11 15:25:00,89.86,89.89,89.73,89.75,13515.0,82.7396,82.7672,82.6199,82.6383,13515.0
2022-03-11 15:30:00,89.69,89.71,89.46,89.46,24346.0,82.583,82.6015,82.3713,82.3713,24346.0
2022-03-11 15:35:00,89.48,89.72,89.47,89.6,26479.0,82.3897,82.6107,82.3805,82.5002,26479.0
2022-03-11 15:40:00,89.6,89.68,89.5,89.52,25057.0,82.5002,82.5738,82.4081,82.4265,25057.0
2022-03-11 15:45:00,89.53,89.58,89.42,89.47,37438.0,82.4357,82.4818,82.3344,82.3805,37438.0
2022-03-11 15:50:00,89.47,89.62,89.4,89.43,69144.0,82.3805,82.5186,82.316,82.3436,69144.0
2022-03-11 15:55:00,89.45,89.62,89.27,89.34,189650.0,82.3621,82.5186,82.1963,82.2608,189650.0
2022-03-14 09:30:00,90.16,90.34,89.46,90.09,51180.0,83.0158,83.1815,82.3713,82.9513,51180.0
2022-03-14 09:35:00,90.15,90.47,90.0,90.43,27050.0,83.0066,83.3012,82.8685,83.2644,27050.0
2022-03-14 09:40:00,90.44,91.58,90.24,91.43,35808.0,83.2736,84.3233,83.0895,84.1852,35808.0
2022-03-14 09:45:00,91.46,91.47,91.02,91.25,58207.0,84.2128,84.222,83.8076,84.0194,58207.0
2022-03-14 09:50:00,91.18,91.63,91.08,91.5,35050.0,83.955,84.3693,83.8629,84.2496,35050.0
2022-03-14 09:55:00,91.49,91.58,91.03,91.03,85310.0,84.2404,84.3233,83.8169,83.8169,85310.0
2022-03-14 10:00:00,91.01,91.24,90.68,90.68,24034.0,83.7984,84.0102,83.4946,83.4946,24034.0
2022-03-14 10:05:00,90.65,91.16,90.59,91.03,15174.0,83.467,83.9366,83.4117,83.8169,15174.0
2022-03-14 10:10:00,90.99,91.2,90.9,91.19,17038.0,83.78,83.9734,83.6972,83.9642,17038.0
2022-03-14 10:15:00,91.11,91.15,90.93,91.02,13761.0,83.8905,83.9273,83.7248,83.8076,13761.0
2022-03-14 10:20:00,91.05,91.29,91.04,91.23,14125.0,83.8353,84.0563,83.8261,84.001,14125.0
2022-03-14 10:25:00,91.27,91.38,91.02,91.06,11005.0,84.0378,84.1391,83.8076,83.8445,11005.0
2022-03-14 10:30:00,91.04,91.04,90.88,90.98,11144.0,83.8261,83.8261,83.6787,83.7708,11144.0
2022-03-14 10:35:00,91.04,91.25,90.99,91.25,33981.0,83.8261,84.0194,83.78,84.0194,33981.0
2022-03-14 10:40:00,91.27,91.35,91.04,91.05,25218.0,84.0378,84.1115,83.8261,83.8353,25218.0
2022-03-14 10:45:00,91.07,91.28,91.0,91.16,16907.0,83.8537,84.047,83.7892,83.9366,16907.0
2022-03-14 10:50:00,91.14,91.26,91.05,91.21,34029.0,83.9181,84.0286,83.8353,83.9826,34029.0
2022-03-14 10:55:00,91.22,91.43,91.18,91.43,31977.0,83.9918,84.1852,83.955,84.1852,31977.0
2022-03-14 11:00:00,91.41,91.5,91.23,91.34,20859.0,84.1667,84.2496,84.001,84.1023,20859.0
2022-03-14 11:05:00,91.44,91.48,91.0,91.02,13461.0,84.1944,84.2312,83.7892,83.8076,13461.0
2022-03-14 11:10:00,91.01,91.05,90.79,90.85,22192.0,83.7984,83.8353,83.5959,83.6511,22192.0
2022-03-14 11:15:00,90.84,90.85,90.67,90.75,17900.0,83.6419,83.6511,83.4854,83.559,17900.0
2022-03-14 11:20:00,90.75,90.76,90.6,90.75,14494.0,83.559,83.5682,83.4209,83.559,14494.0
2022-03-14 11:25:00,90.77,90.88,90.53,90.66,18528.0,83.5775,83.6787,83.3565,83.4762,18528.0
2022-03-14 11:30:00,90.64,90.75,90.56,90.66,17793.0,83.4578,83.559,83.3841,83.4762,17793.0
2022-03-14 11:35:00,90.65,90.66,90.52,90.59,10588.0,83.467,83.4762,83.3473,83.4117,10588.0
2022-03-14 11:40:00,90.57,90.58,90.32,90.41,10519.0,83.3933,83.4025,83.1631,83.246,10519.0
2022-03-14 11:45:00,90.41,90.41,90.22,90.22,8196.0,83.246,83.246,83.071,83.071,8196.0
2022-03-14 11:50:00,90.25,90.46,90.21,90.45,10342.0,83.0987,83.292,83.0618,83.2828,10342.0
2022-03-14 11:55:00,90.42,90.42,90.11,90.18,21138.0,83.2552,83.2552,82.9698,83.0342,21138.0
2022-03-14 12:00:00,90.17,90.2,90.0,90.07,20266.0,83.025,83.0526,82.8685,82.9329,20266.0
2022-03-14 12:05:00,90.08,90.22,89.92,89.95,21466.0,82.9421,83.071,82.7948,82.8224,21466.0
2022-03-14 12:10:00,89.96,90.04,89.77,89.86,15552.0,82.8316,82.9053,82.6567,82.7396,15552.0
2022-03-14 12:15:00,89.85,90.1,89.83,90.05,22201.0,82.7304,82.9605,82.7119,82.9145,22201.0
2022-03-14 12:20:00,90.06,90.06,89.94,90.0,17031.0,82.9237,82.9237,82.8132,82.8685,17031.0
2022-03-14 12:25:00,89.99,90.03,89.91,90.0,14485.0,82.8593,82.8961,82.7856,82.8685,14485.0
2022-03-14 12:30:00,89.97,90.06,89.86,89.94,13734.0,82.8408,82.9237,82.7396,82.8132,13734.0
2022-03-14 12:35:00,89.91,90.04,89.8,89.94,12829.0,82.7856,82.9053,82.6843,82.8132,12829.0
2022-03-14 12:40:00,89.92,90.22,89.92,90.05,11331.0,82.7948,83.071,82.7948,82.9145,11331.0
2022-03-14 12:45:00,89.99,90.08,89.94,90.08,27657.0,82.8593,82.9421,82.8132,82.9421,27657.0
2022-03-14 12:50:00,90.08,90.08,89.79,89.84,8685.0,82.9421,82.9421,82.6751,82.7211,8685.0
2022-03-14 12:55:00,89.84,90.0,89.83,89.87,9691.0,82.7211,82.8685,82.7119,82.7488,9691.0
2022-03-14 13:00:00,89.86,89.94,89.82,89.82,10474.0,82.7396,82.8132,82.7027,82.7027,10474.0
2022-03-14 13:05:00,89.83,90.04,89.8,89.81,9460.0,82.7119,82.9053,82.6843,82.6935,9460.0
2022-03-14 13:10:00,89.79,89.91,89.79,89.89,39257.0,82.6751,82.7856,82.6751,82.7672,39257.0
2022-03-14 13:15:00,89.86,90.02,89.83,90.0,9947.0,82.7396,82.8869,82.7119,82.8685,9947.0
2022-03-14 13:20:00,89.97,90.02,89.74,89.86,13819.0,82.8408,82.8869,82.6291,82.7396,13819.0
2022-03-14 13:25:00,89.88,89.89,89.57,89.58,8175.0,82.758,82.7672,82.4725,82.4818,8175.0
2022-03-14 13:30:00,89.61,89.76,89.48,89.64,30554.0,82.5094,82.6475,82.3897,82.537,30554.0
2022-03-14 13:35:00,89.62,89.62,89.32,89.35,12214.0,82.5186,82.5186,82.2424,82.27,12214.0
2022-03-14 13:40:00,89.35,89.39,89.22,89.37,10546.0,82.27,82.3068,82.1503,82.2884,10546.0
2022-03-14 13:45:00,89.35,89.5,89.29,89.34,27991.0,82.27,82.4081,82.2147,82.2608,27991.0
2022-03-14 13:50:00,89.35,89.62,89.35,89.56,32094.0,82.27,82.5186,82.27,82.4633,32094.0
2022-03-14 13:55:00,89.56,89.62,89.16,89.22,60365.0,82.4633,82.5186,82.095,82.1503,60365.0
2022-03-14 14:00:00,89.21,89.26,89.15,89.22,10160.0,82.1411,82.1871,82.0858,82.1503,10160.0
2022-03-14 14:05:00,89.24,89.4,89.23,89.35,13211.0,82.1687,82.316,82.1595,82.27,13211.0
2022-03-14 14:10:00,89.34,89.42,89.24,89.34,11007.0,82.2608,82.3344,82.1687,82.2608,11007.0
2022-03-14 14:15:00,89.33,89.33,89.19,89.19,10398.0,82.2516,82.2516,82.1227,82.1227,10398.0
2022-03-14 14:20:00,89.2,89.24,89.03,89.03,13301.0,82.1319,82.1687,81.9753,81.9753,13301.0
2022-03-14 14:25:00,89.06,89.08,88.98,89.01,10244.0,82.003,82.0214,81.9293,81.9569,10244.0
2022-03-14 14:30:00,88.98,89.11,88.97,89.11,9561.0,81.9293,82.049,81.9201,82.049,9561.0
2022-03-14 14:35:00,89.09,89.27,89.09,89.16,11910.0,82.0306,82.1963,82.0306,82.095,11910.0
2022-03-14 14:40:00,89.18,89.22,89.0,89.09,21875.0,82.1134,82.1503,81.9477,82.0306,21875.0
2022-03-14 14:45:00,89.07,89.07,88.93,88.98,7983.0,82.0122,82.0122,81.8833,81.9293,7983.0
2022-03-14 14:50:00,89.0,89.28,89.0,89.28,11581.0,81.9477,82.2055,81.9477,82.2055,11581.0
2022-03-14 14:55:00,89.28,89.44,89.28,89.37,23294.0,82.2055,82.3528,82.2055,82.2884,23294.0
2022-03-14 15:00:00,89.29,89.53,89.27,89.4,15039.0,82.2147,82.4357,82.1963,82.316,15039.0
2022-03-14 15:05:00,89.41,89.41,89.22,89.28,10879.0,82.3252,82.3252,82.1503,82.2055,10879.0
2022-03-14 15:10:00,89.25,89.49,89.24,89.49,9934.0,82.1779,82.3989,82.1687,82.3989,9934.0
2022-03-14 15:15:00,89.49,89.56,89.31,89.32,23831.0,82.3989,82.4633,82.2331,82.2424,23831.0
2022-03-14 15:20:00,89.31,89.43,89.26,89.43,16775.0,82.2331,82.3436,82.1871,82.3436,16775.0
2022-03-14 15:25:00,89.4,89.4,89.2,89.22,17857.0,82.316,82.316,82.1319,82.1503,17857.0
2022-03-14 15:30:00,89.2,89.2,88.97,89.04,17092.0,82.1319,82.1319,81.9201,81.9845,17092.0
2022-03-14 15:35:00,89.05,89.18,88.95,89.13,17160.0,81.9937,82.1134,81.9017,82.0674,17160.0
2022-03-14 15:40:00,89.13,89.23,89.03,89.2,26913.0,82.0674,82.1595,81.9753,82.1319,26913.0
2022-03-14 15:45:00,89.23,89.31,89.06,89.11,41259.0,82.1595,82.2331,82.003,82.049,41259.0
2022-03-14 15:50:00,89.14,89.15,88.88,88.97,61843.0,82.0766,82.0858,81.8372,81.9201,61843.0
2022-03-14 15:55:00,88.96,89.16,88.96,89.05,156695.0,81.9109,82.095,81.9109,81.9937,156695.0
2022-03-15 09:30:00,89.61,91.8,89.47,91.43,64069.0,82.5094,84.5258,82.3805,84.1852,64069.0
2022-03-15 09:35:00,91.46,92.51,91.46,92.05,217972.0,84.2128,85.1796,84.2128,84.756,217972.0
2022-03-15 09:40:00,91.99,92.23,91.29,91.58,35076.0,84.7008,84.9218,84.0563,84.3233,35076.0
2022-03-15 09:45:00,91.61,91.85,91.13,91.5,32378.0,84.3509,84.5719,83.9089,84.2496,32378.0
2022-03-15 09:50:00,91.45,92.14,91.39,91.81,36302.0,84.2036,84.8389,84.1483,84.535,36302.0
2022-03-15 09:55:00,91.81,91.99,91.57,91.79,23446.0,84.535,84.7008,84.3141,84.5166,23446.0
2022-03-15 10:00:00,91.83,91.83,91.31,91.79,23914.0,84.5535,84.5535,84.0747,84.5166,23914.0
2022-03-15 10:05:00,91.76,91.81,91.02,91.12,22795.0,84.489,84.535,83.8076,83.8997,22795.0
2022-03-15 10:10:00,91.14,91.59,91.14,91.59,31690.0,83.9181,84.3325,83.9181,84.3325,31690.0
2022-03-15 10:15:00,91.57,91.92,91.45,91.92,30232.0,84.3141,84.6363,84.2036,84.6363,30232.0
2022-03-15 10:20:00,91.91,92.18,91.86,92.16,18625.0,84.6271,84.8757,84.5811,84.8573,18625.0
2022-03-15 10:25:00,92.12,92.27,91.83,92.27,21148.0,84.8205,84.9586,84.5535,84.9586,21148.0
2022-03-15 10:30:00,92.31,92.36,91.95,91.95,23454.0,84.9954,85.0415,84.664,84.664,23454.0
2022-03-15 10:35:00,91.93,92.46,91.93,92.43,19991.0,84.6455,85.1335,84.6455,85.1059,19991.0
2022-03-15 10:40:00,92.41,92.63,92.0,92.17,49415.0,85.0875,85.2901,84.71,84.8665,49415.0
2022-03-15 10:45:00,92.18,92.3,92.0,92.03,9180.0,84.8757,84.9862,84.71,84.7376,9180.0
2022-03-15 10:50:00,92.01,92.01,91.61,91.66,18479.0,84.7192,84.7192,84.3509,84.3969,18479.0
2022-03-15 10:55:00,91.64,91.67,91.45,91.45,13761.0,84.3785,84.4061,84.2036,84.2036,13761.0
2022-03-15 11:00:00,91.45,91.67,91.44,91.59,7192.0,84.2036,84.4061,84.1944,84.3325,7192.0
2022-03-15 11:05:00,91.64,91.66,91.19,91.33,16699.0,84.3785,84.3969,83.9642,84.0931,16699.0
2022-03-15 11:10:00,91.28,91.37,91.04,91.17,12880.0,84.047,84.1299,83.8261,83.9458,12880.0
2022-03-15 11:15:00,91.17,91.24,90.99,91.22,35360.0,83.9458,84.0102,83.78,83.9918,35360.0
2022-03-15 11:20:00,91.23,91.26,90.78,90.84,84274.0,84.001,84.0286,83.5867,83.6419,84274.0
2022-03-15 11:25:00,90.83,91.06,90.8,91.06,14437.0,83.6327,83.8445,83.6051,83.8445,14437.0
2022-03-15 11:30:00,91.08,91.08,90.83,90.95,29812.0,83.8629,83.8629,83.6327,83.7432,29812.0
2022-03-15 11:35:00,90.96,91.16,90.94,91.15,12485.0,83.7524,83.9366,83.734,83.9273,12485.0
2022-03-15 11:40:00,91.14,91.16,90.97,91.03,69650.0,83.9181,83.9366,83.7616,83.8169,69650.0
2022-03-15 11:45:00,91.04,91.28,90.99,91.16,13777.0,83.8261,84.047,83.78,83.9366,13777.0
2022-03-15 11:50:00,91.19,91.36,90.99,91.05,28484.0,83.9642,84.1207,83.78,83.8353,28484.0
2022-03-15 11:55:00,91.04,91.04,90.62,90.85,27679.0,83.8261,83.8261,83.4393,83.6511,27679.0
2022-03-15 12:00:00,90.82,90.88,90.5,90.77,4715.0,83.6235,83.6787,83.3289,83.5775,4715.0
2022-03-15 12:05:00,90.72,91.22,90.69,90.95,23762.0,83.5314,83.9918,83.5038,83.7432,23762.0
2022-03-15 12:10:00,90.98,90.99,90.69,90.83,20517.0,83.7708,83.78,83.5038,83.6327,20517.0
2022-03-15 12:15:00,90.79,90.82,90.48,90.66,26625.0,83.5959,83.6235,83.3104,83.4762,26625.0
2022-03-15 12:20:00,90.65,90.66,90.4,90.62,35412.0,83.467,83.4762,83.2368,83.4393,35412.0
2022-03-15 12:25:00,90.63,90.94,90.62,90.9,14357.0,83.4486,83.734,83.4393,83.6972,14357.0
2022-03-15 12:30:00,90.91,91.13,90.89,91.1,18424.0,83.7064,83.9089,83.6879,83.8813,18424.0
2022-03-15 12:35:00,91.09,91.17,91.06,91.13,14857.0,83.8721,83.9458,83.8445,83.9089,14857.0
2022-03-15 12:40:00,91.14,91.15,90.94,90.94,12461.0,83.9181,83.9273,83.734,83.734,12461.0
2022-03-15 12:45:00,90.94,90.94,90.67,90.69,4928.0,83.734,83.734,83.4854,83.5038,4928.0
2022-03-15 12:50:00,90.68,90.69,90.47,90.61,9602.0,83.4946,83.5038,83.3012,83.4301,9602.0
2022-03-15 12:55:00,90.66,90.81,90.66,90.81,6912.0,83.4762,83.6143,83.4762,83.6143,6912.0
2022-03-15 13:00:00,90.82,91.08,90.81,91.02,16141.0,83.6235,83.8629,83.6143,83.8076,16141.0
2022-03-15 13:05:00,91.03,91.09,90.96,91.07,14488.0,83.8169,83.8721,83.7524,83.8537,14488.0
2022-03-15 13:10:00,91.06,91.06,90.68,90.68,6929.0,83.8445,83.8445,83.4946,83.4946,6929.0
2022-03-15 13:15:00,90.68,90.75,90.61,90.64,7960.0,83.4946,83.559,83.4301,83.4578,7960.0
2022-03-15 13:20:00,90.64,90.82,90.58,90.78,10399.0,83.4578,83.6235,83.4025,83.5867,10399.0
2022-03-15 13:25:00,90.79,90.9,90.45,90.5,11505.0,83.5959,83.6972,83.2828,83.3289,11505.0
2022-03-15 13:30:00,90.49,90.7,90.45,90.64,10102.0,83.3196,83.513,83.2828,83.4578,10102.0
2022-03-15 13:35:00,90.66,90.8,90.6,90.61,14258.0,83.4762,83.6051,83.4209,83.4301,14258.0
2022-03-15 13:40:00,90.64,90.83,90.56,90.78,13167.0,83.4578,83.6327,83.3841,83.5867,13167.0
2022-03-15 13:45:00,90.8,90.94,90.75,90.88,20232.0,83.6051,83.734,83.559,83.6787,20232.0
2022-03-15 13:50:00,90.88,90.98,90.82,90.92,15940.0,83.6787,83.7708,83.6235,83.7156,15940.0
2022-03-15 13:55:00,90.93,91.2,90.93,91.15,18139.0,83.7248,83.9734,83.7248,83.9273,18139.0
2022-03-15 14:00:00,91.13,91.16,90.69,90.7,19901.0,83.9089,83.9366,83.5038,83.513,19901.0
2022-03-15 14:05:00,90.73,90.87,90.68,90.82,12729.0,83.5406,83.6695,83.4946,83.6235,12729.0
2022-03-15 14:10:00,90.82,90.82,90.64,90.71,9880.0,83.6235,83.6235,83.4578,83.5222,9880.0
2022-03-15 14:15:00,90.73,90.74,90.5,90.54,11639.0,83.5406,83.5498,83.3289,83.3657,11639.0
2022-03-15 14:20:00,90.49,90.65,90.49,90.61,15709.0,83.3196,83.467,83.3196,83.4301,15709.0
2022-03-15 14:25:00,90.62,90.87,90.62,90.87,14308.0,83.4393,83.6695,83.4393,83.6695,14308.0
2022-03-15 14:30:00,90.86,91.06,90.7,91.01,16544.0,83.6603,83.8445,83.513,83.7984,16544.0
2022-03-15 14:35:00,90.97,91.03,90.82,90.91,10439.0,83.7616,83.8169,83.6235,83.7064,10439.0
2022-03-15 14:40:00,90.9,91.16,90.9,91.16,15976.0,83.6972,83.9366,83.6972,83.9366,15976.0
2022-03-15 14:45:00,91.16,91.37,91.14,91.35,15198.0,83.9366,84.1299,83.9181,84.1115,15198.0
2022-03-15 14:50:00,91.41,91.56,91.36,91.56,24092.0,84.1667,84.3049,84.1207,84.3049,24092.0
2022-03-15 14:55:00,91.54,91.66,91.44,91.53,48822.0,84.2864,84.3969,84.1944,84.2772,48822.0
2022-03-15 15:00:00,91.52,91.55,91.32,91.34,15747.0,84.268,84.2957,84.0839,84.1023,15747.0
2022-03-15 15:05:00,91.34,91.65,91.34,91.55,26078.0,84.1023,84.3877,84.1023,84.2957,26078.0
2022-03-15 15:10:00,91.6,91.62,91.47,91.57,19667.0,84.3417,84.3601,84.222,84.3141,19667.0
2022-03-15 15:15:00,91.58,91.88,91.51,91.86,41453.0,84.3233,84.5995,84.2588,84.5811,41453.0
2022-03-15 15:20:00,91.87,92.0,91.84,91.9,29362.0,84.5903,84.71,84.5627,84.6179,29362.0
2022-03-15 15:25:00,91.94,92.01,91.91,91.94,25666.0,84.6547,84.7192,84.6271,84.6547,25666.0
2022-03-15 15:30:00,91.96,92.16,91.93,91.95,30397.0,84.6732,84.8573,84.6455,84.664,30397.0
2022-03-15 15:35:00,91.96,92.1,91.94,92.02,36391.0,84.6732,84.8021,84.6547,84.7284,36391.0
2022-03-15 15:40:00,92.08,92.22,91.9,92.21,85499.0,84.7837,84.9126,84.6179,84.9034,85499.0
2022-03-15 15:45:00,92.23,92.55,92.08,92.5,126381.0,84.9218,85.2164,84.7837,85.1704,126381.0
2022-03-15 15:50:00,92.49,92.64,92.33,92.59,158955.0,85.1612,85.2993,85.0138,85.2532,158955.0
2022-03-15 15:55:00,92.6,92.7,92.48,92.61,381877.0,85.2624,85.3545,85.152,85.2717,381877.0
2022-03-16 09:30:00,93.67,95.04,93.67,94.99,58566.0,86.2477,87.5091,86.2477,87.4631,58566.0
2022-03-16 09:35:00,95.01,95.26,94.33,94.52,47896.0,87.4815,87.7117,86.8554,87.0303,47896.0
2022-03-16 09:40:00,94.52,95.12,94.52,95.06,25076.0,87.0303,87.5828,87.0303,87.5275,25076.0
2022-03-16 09:45:00,95.07,95.55,94.95,95.23,24862.0,87.5367,87.9787,87.4262,87.6841,24862.0
2022-03-16 09:50:00,95.28,95.28,94.94,95.06,33821.0,87.7301,87.7301,87.417,87.5275,33821.0
2022-03-16 09:55:00,95.06,95.18,94.7,94.82,49375.0,87.5275,87.638,87.196,87.3065,49375.0
2022-03-16 10:00:00,94.85,94.96,94.6,94.75,30169.0,87.3342,87.4354,87.104,87.2421,30169.0
2022-03-16 10:05:00,94.78,94.86,94.39,94.39,76595.0,87.2697,87.3434,86.9106,86.9106,76595.0
2022-03-16 10:10:00,94.39,94.61,94.33,94.41,20623.0,86.9106,87.1132,86.8554,86.929,20623.0
2022-03-16 10:15:00,94.53,95.46,94.53,95.32,21398.0,87.0395,87.8958,87.0395,87.7669,21398.0
2022-03-16 10:20:00,95.32,95.45,95.13,95.18,16239.0,87.7669,87.8866,87.592,87.638,16239.0
2022-03-16 10:25:00,95.2,95.25,95.0,95.09,21916.0,87.6564,87.7025,87.4723,87.5551,21916.0
2022-03-16 10:30:00,95.1,95.48,95.04,95.38,21250.0,87.5644,87.9142,87.5091,87.8222,21250.0
2022-03-16 10:35:00,95.37,95.37,94.91,95.07,37654.0,87.813,87.813,87.3894,87.5367,37654.0
2022-03-16 10:40:00,95.09,95.09,94.62,94.86,63351.0,87.5551,87.5551,87.1224,87.3434,63351.0
2022-03-16 10:45:00,94.85,94.95,94.68,94.92,22930.0,87.3342,87.4262,87.1776,87.3986,22930.0
2022-03-16 10:50:00,94.95,94.99,94.73,94.78,28265.0,87.4262,87.4631,87.2237,87.2697,28265.0
2022-03-16 10:55:00,94.81,94.91,94.67,94.83,40604.0,87.2973,87.3894,87.1684,87.3157,40604.0
2022-03-16 11:00:00,94.83,94.92,94.53,94.92,27864.0,87.3157,87.3986,87.0395,87.3986,27864.0
2022-03-16 11:05:00,94.87,94.92,94.51,94.66,20110.0,87.3526,87.3986,87.0211,87.1592,20110.0
2022-03-16 11:10:00,94.69,94.81,94.66,94.7,13680.0,87.1868,87.2973,87.1592,87.196,13680.0
2022-03-16 11:15:00,94.7,94.75,94.51,94.63,14823.0,87.196,87.2421,87.0211,87.1316,14823.0
2022-03-16 11:20:00,94.68,94.72,94.47,94.62,31161.0,87.1776,87.2145,86.9843,87.1224,31161.0
2022-03-16 11:25:00,94.6,94.6,94.4,94.5,11028.0,87.104,87.104,86.9198,87.0119,11028.0
2022-03-16 11:30:00,94.55,94.6,94.2,94.24,22497.0,87.0579,87.104,86.7357,86.7725,22497.0
2022-03-16 11:35:00,94.25,94.32,93.96,93.98,10513.0,86.7817,86.8462,86.5147,86.5331,10513.0
2022-03-16 11:40:00,93.96,93.96,93.46,93.6,36465.0,86.5147,86.5147,86.0543,86.1832,36465.0
2022-03-16 11:45:00,93.59,93.81,93.51,93.8,21543.0,86.174,86.3766,86.1003,86.3674,21543.0
2022-03-16 11:50:00,93.83,93.83,93.67,93.7,16671.0,86.395,86.395,86.2477,86.2753,16671.0
2022-03-16 11:55:00,93.68,93.89,93.62,93.89,21511.0,86.2569,86.4502,86.2016,86.4502,21511.0
2022-03-16 12:00:00,93.91,94.14,93.87,93.99,16433.0,86.4686,86.6804,86.4318,86.5423,16433.0
2022-03-16 12:05:00,93.98,94.02,93.79,93.81,13816.0,86.5331,86.5699,86.3582,86.3766,13816.0
2022-03-16 12:10:00,93.76,93.91,93.75,93.91,8899.0,86.3305,86.4686,86.3213,86.4686,8899.0
2022-03-16 12:15:00,93.9,94.0,93.86,93.92,20757.0,86.4594,86.5515,86.4226,86.4779,20757.0
2022-03-16 12:20:00,93.91,93.95,93.69,93.69,12592.0,86.4686,86.5055,86.2661,86.2661,12592.0
2022-03-16 12:25:00,93.69,93.69,93.56,93.59,8871.0,86.2661,86.2661,86.1464,86.174,8871.0
2022-03-16 12:30:00,93.64,93.74,93.56,93.71,11639.0,86.22,86.3121,86.1464,86.2845,11639.0
2022-03-16 12:35:00,93.73,93.75,93.57,93.68,17162.0,86.3029,86.3213,86.1556,86.2569,17162.0
2022-03-16 12:40:00,93.68,93.92,93.68,93.91,42258.0,86.2569,86.4779,86.2569,86.4686,42258.0
2022-03-16 12:45:00,93.92,93.97,93.49,93.59,19535.0,86.4779,86.5239,86.0819,86.174,19535.0
2022-03-16 12:50:00,93.6,93.9,93.53,93.87,11946.0,86.1832,86.4594,86.1188,86.4318,11946.0
2022-03-16 12:55:00,93.87,93.99,93.85,93.87,16628.0,86.4318,86.5423,86.4134,86.4318,16628.0
2022-03-16 13:00:00,93.88,94.0,93.81,93.87,14847.0,86.441,86.5515,86.3766,86.4318,14847.0
2022-03-16 13:05:00,93.87,93.96,93.71,93.78,21763.0,86.4318,86.5147,86.2845,86.3489,21763.0
2022-03-16 13:10:00,93.74,93.75,93.57,93.74,11636.0,86.3121,86.3213,86.1556,86.3121,11636.0
2022-03-16 13:15:00,93.73,93.86,93.72,93.79,15823.0,86.3029,86.4226,86.2937,86.3582,15823.0
2022-03-16 13:20:00,93.8,93.86,93.65,93.81,17769.0,86.3674,86.4226,86.2292,86.3766,17769.0
2022-03-16 13:25:00,93.82,93.82,93.49,93.55,60231.0,86.3858,86.3858,86.0819,86.1372,60231.0
2022-03-16 13:30:00,93.57,93.74,93.53,93.63,12221.0,86.1556,86.3121,86.1188,86.2108,12221.0
2022-03-16 13:35:00,93.61,93.77,93.53,93.69,12818.0,86.1924,86.3397,86.1188,86.2661,12818.0
2022-03-16 13:40:00,93.67,93.67,93.36,93.44,9669.0,86.2477,86.2477,85.9622,86.0359,9669.0
2022-03-16 13:45:00,93.46,93.61,93.45,93.59,13751.0,86.0543,86.1924,86.0451,86.174,13751.0
2022-03-16 13:50:00,93.58,93.72,93.5,93.67,17274.0,86.1648,86.2937,86.0911,86.2477,17274.0
2022-03-16 13:55:00,93.66,93.8,93.56,93.8,28782.0,86.2385,86.3674,86.1464,86.3674,28782.0
2022-03-16 14:00:00,93.75,93.86,93.43,93.73,67321.0,86.3213,86.4226,86.0267,86.3029,67321.0
2022-03-16 14:05:00,93.7,93.71,93.15,93.16,31103.0,86.2753,86.2845,85.7689,85.7781,31103.0
2022-03-16 14:10:00,93.15,93.36,93.1,93.3,37058.0,85.7689,85.9622,85.7228,85.907,37058.0
2022-03-16 14:15:00,93.3,93.81,93.23,93.79,49467.0,85.907,86.3766,85.8425,86.3582,49467.0
2022-03-16 14:20:00,93.8,93.83,93.38,93.39,17607.0,86.3674,86.395,85.9806,85.9899,17607.0
2022-03-16 14:25:00,93.38,93.47,93.22,93.25,28408.0,85.9806,86.0635,85.8333,85.8609,28408.0
2022-03-16 14:30:00,93.23,93.3,93.0,93.08,27463.0,85.8425,85.907,85.6308,85.7044,27463.0
2022-03-16 14:35:00,93.12,93.74,93.04,93.74,31404.0,85.7412,86.3121,85.6676,86.3121,31404.0
2022-03-16 14:40:00,93.67,94.08,93.52,94.02,31314.0,86.2477,86.6252,86.1095,86.5699,31314.0
2022-03-16 14:45:00,94.03,94.24,93.88,94.12,24945.0,86.5791,86.7725,86.441,86.662,24945.0
2022-03-16 14:50:00,94.15,94.46,94.0,94.4,25723.0,86.6896,86.9751,86.5515,86.9198,25723.0
2022-03-16 14:55:00,94.37,94.58,94.2,94.27,31510.0,86.8922,87.0856,86.7357,86.8001,31510.0
2022-03-16 15:00:00,94.31,94.48,94.1,94.42,51241.0,86.837,86.9935,86.6436,86.9382,51241.0
2022-03-16 15:05:00,94.43,94.6,94.13,94.38,33120.0,86.9474,87.104,86.6712,86.9014,33120.0
2022-03-16 15:10:00,94.34,94.45,94.2,94.41,24343.0,86.8646,86.9659,86.7357,86.929,24343.0
2022-03-16 15:15:00,94.43,94.61,94.3,94.61,24417.0,86.9474,87.1132,86.8277,87.1132,24417.0
2022-03-16 15:20:00,94.62,94.82,94.56,94.73,76524.0,87.1224,87.3065,87.0671,87.2237,76524.0
2022-03-16 15:25:00,94.78,94.79,94.43,94.49,81369.0,87.2697,87.2789,86.9474,87.0027,81369.0
2022-03-16 15:30:00,94.46,94.51,94.23,94.48,69559.0,86.9751,87.0211,86.7633,86.9935,69559.0
2022-03-16 15:35:00,94.46,94.95,94.44,94.91,142583.0,86.9751,87.4262,86.9566,87.3894,142583.0
2022-03-16 15:40:00,94.9,94.98,94.75,94.91,56209.0,87.3802,87.4539,87.2421,87.3894,56209.0
2022-03-16 15:45:00,94.91,95.12,94.82,95.08,114825.0,87.3894,87.5828,87.3065,87.5459,114825.0
2022-03-16 15:50:00,95.07,95.16,94.95,95.13,126890.0,87.5367,87.6196,87.4262,87.592,126890.0
2022-03-16 15:55:00,95.13,95.43,95.1,95.42,309478.0,87.592,87.8682,87.5644,87.859,309478.0
2022-03-17 09:30:00,94.49,94.96,94.4,94.96,31914.0,87.0027,87.4354,86.9198,87.4354,31914.0
2022-03-17 09:35:00,94.96,95.09,94.48,94.73,10803.0,87.4354,87.5551,86.9935,87.2237,10803.0
2022-03-17 09:40:00,94.75,94.79,94.31,94.65,24679.0,87.2421,87.2789,86.837,87.15,24679.0
2022-03-17 09:45:00,94.61,95.02,94.52,94.55,23395.0,87.1132,87.4907,87.0303,87.0579,23395.0
2022-03-17 09:50:00,94.56,94.85,94.56,94.67,10314.0,87.0671,87.3342,87.0671,87.1684,10314.0
2022-03-17 09:55:00,94.73,95.29,94.73,95.25,20205.0,87.2237,87.7393,87.2237,87.7025,20205.0
2022-03-17 10:00:00,95.31,95.31,94.94,94.95,15162.0,87.7577,87.7577,87.417,87.4262,15162.0
2022-03-17 10:05:00,94.99,95.22,94.85,94.86,34257.0,87.4631,87.6748,87.3342,87.3434,34257.0
2022-03-17 10:10:00,94.88,95.21,94.87,94.95,49244.0,87.3618,87.6656,87.3526,87.4262,49244.0
2022-03-17 10:15:00,94.97,95.2,94.79,94.81,13374.0,87.4447,87.6564,87.2789,87.2973,13374.0
2022-03-17 10:20:00,94.83,95.07,94.81,94.89,12911.0,87.3157,87.5367,87.2973,87.371,12911.0
2022-03-17 10:25:00,94.87,94.95,94.75,94.93,7798.0,87.3526,87.4262,87.2421,87.4078,7798.0
2022-03-17 10:30:00,94.98,94.98,94.63,94.86,34073.0,87.4539,87.4539,87.1316,87.3434,34073.0
2022-03-17 10:35:00,94.83,94.87,94.49,94.77,20214.0,87.3157,87.3526,87.0027,87.2605,20214.0
2022-03-17 10:40:00,94.76,94.8,94.53,94.69,14600.0,87.2513,87.2881,87.0395,87.1868,14600.0
2022-03-17 10:45:00,94.68,94.81,94.35,94.63,16008.0,87.1776,87.2973,86.8738,87.1316,16008.0
2022-03-17 10:50:00,94.63,94.65,94.25,94.39,43767.0,87.1316,87.15,86.7817,86.9106,43767.0
2022-03-17 10:55:00,94.45,94.51,94.33,94.33,16643.0,86.9659,87.0211,86.8554,86.8554,16643.0
2022-03-17 11:00:00,94.33,94.43,94.13,94.19,10802.0,86.8554,86.9474,86.6712,86.7265,10802.0
2022-03-17 11:05:00,94.15,94.58,94.11,94.54,34127.0,86.6896,87.0856,86.6528,87.0487,34127.0
2022-03-17 11:10:00,94.56,94.6,94.35,94.44,5085.0,87.0671,87.104,86.8738,86.9566,5085.0
2022-03-17 11:15:00,94.45,94.56,94.25,94.38,16731.0,86.9659,87.0671,86.7817,86.9014,16731.0
2022-03-17 11:20:00,94.36,94.5,94.27,94.5,10616.0,86.883,87.0119,86.8001,87.0119,10616.0
2022-03-17 11:25:00,94.55,94.69,94.51,94.56,15936.0,87.0579,87.1868,87.0211,87.0671,15936.0
2022-03-17 11:30:00,94.56,94.69,94.49,94.65,12041.0,87.0671,87.1868,87.0027,87.15,12041.0
2022-03-17 11:35:00,94.61,94.71,94.59,94.63,10057.0,87.1132,87.2053,87.0948,87.1316,10057.0
2022-03-17 11:40:00,94.64,94.72,94.37,94.4,17339.0,87.1408,87.2145,86.8922,86.9198,17339.0
2022-03-17 11:45:00,94.37,94.38,94.04,94.07,22520.0,86.8922,86.9014,86.5883,86.616,22520.0
2022-03-17 11:50:00,94.05,94.1,93.86,94.06,20919.0,86.5976,86.6436,86.4226,86.6068,20919.0
2022-03-17 11:55:00,94.12,94.24,94.06,94.08,12622.0,86.662,86.7725,86.6068,86.6252,12622.0
2022-03-17 12:00:00,94.08,94.29,94.05,94.27,20525.0,86.6252,86.8185,86.5976,86.8001,20525.0
2022-03-17 12:05:00,94.27,94.4,94.23,94.38,24257.0,86.8001,86.9198,86.7633,86.9014,24257.0
2022-03-17 12:10:00,94.34,94.41,94.12,94.13,26749.0,86.8646,86.929,86.662,86.6712,26749.0
2022-03-17 12:15:00,94.14,94.29,94.01,94.27,17878.0,86.6804,86.8185,86.5607,86.8001,17878.0
2022-03-17 12:20:00,94.26,94.44,94.2,94.42,24094.0,86.7909,86.9566,86.7357,86.9382,24094.0
2022-03-17 12:25:00,94.45,94.51,94.38,94.43,15656.0,86.9659,87.0211,86.9014,86.9474,15656.0
2022-03-17 12:30:00,94.44,94.68,94.44,94.59,18444.0,86.9566,87.1776,86.9566,87.0948,18444.0
2022-03-17 12:35:00,94.62,94.63,94.44,94.63,57111.0,87.1224,87.1316,86.9566,87.1316,57111.0
2022-03-17 12:40:00,94.61,94.62,94.45,94.52,28200.0,87.1132,87.1224,86.9659,87.0303,28200.0
2022-03-17 12:45:00,94.48,94.53,94.29,94.33,16691.0,86.9935,87.0395,86.8185,86.8554,16691.0
2022-03-17 12:50:00,94.33,94.46,94.31,94.4,14435.0,86.8554,86.9751,86.837,86.9198,14435.0
2022-03-17 12:55:00,94.42,94.55,94.39,94.51,16338.0,86.9382,87.0579,86.9106,87.0211,16338.0
2022-03-17 13:00:00,94.49,94.52,94.32,94.42,17226.0,87.0027,87.0303,86.8462,86.9382,17226.0
2022-03-17 13:05:00,94.44,94.57,94.42,94.54,16868.0,86.9566,87.0763,86.9382,87.0487,16868.0
2022-03-17 13:10:00,94.52,94.67,94.47,94.53,13447.0,87.0303,87.1684,86.9843,87.0395,13447.0
2022-03-17 13:15:00,94.52,94.73,94.5,94.73,7233.0,87.0303,87.2237,87.0119,87.2237,7233.0
2022-03-17 13:20:00,94.68,94.8,94.66,94.74,7665.0,87.1776,87.2881,87.1592,87.2329,7665.0
2022-03-17 13:25:00,94.74,95.02,94.74,94.91,16839.0,87.2329,87.4907,87.2329,87.3894,16839.0
2022-03-17 13:30:00,94.93,94.97,94.85,94.87,10389.0,87.4078,87.4447,87.3342,87.3526,10389.0
2022-03-17 13:35:00,94.87,95.0,94.85,94.89,24584.0,87.3526,87.4723,87.3342,87.371,24584.0
2022-03-17 13:40:00,94.89,95.08,94.85,95.07,15259.0,87.371,87.5459,87.3342,87.5367,15259.0
2022-03-17 13:45:00,95.07,95.14,95.06,95.09,14083.0,87.5367,87.6012,87.5275,87.5551,14083.0
2022-03-17 13:50:00,95.05,95.22,95.05,95.11,15615.0,87.5183,87.6748,87.5183,87.5736,15615.0
2022-03-17 13:55:00,95.09,95.09,95.0,95.02,9540.0,87.5551,87.5551,87.4723,87.4907,9540.0
2022-03-17 14:00:00,95.02,95.03,94.93,94.98,7853.0,87.4907,87.4999,87.4078,87.4539,7853.0
2022-03-17 14:05:00,94.99,95.13,94.99,95.07,21515.0,87.4631,87.592,87.4631,87.5367,21515.0
2022-03-17 14:10:00,95.06,95.07,94.88,95.01,9504.0,87.5275,87.5367,87.3618,87.4815,9504.0
2022-03-17 14:15:00,95.0,95.03,94.97,94.98,6706.0,87.4723,87.4999,87.4447,87.4539,6706.0
2022-03-17 14:20:00,95.0,95.06,94.89,94.92,12894.0,87.4723,87.5275,87.371,87.3986,12894.0
2022-03-17 14:25:00,94.91,95.01,94.85,94.87,6310.0,87.3894,87.4815,87.3342,87.3526,6310.0
2022-03-17 14:30:00,94.89,95.0,94.86,94.93,9631.0,87.371,87.4723,87.3434,87.4078,9631.0
2022-03-17 14:35:00,94.92,94.99,94.84,94.86,11333.0,87.3986,87.4631,87.325,87.3434,11333.0
2022-03-17 14:40:00,94.88,95.05,94.86,95.05,10455.0,87.3618,87.5183,87.3434,87.5183,10455.0
2022-03-17 14:45:00,95.08,95.08,94.97,95.03,21179.0,87.5459,87.5459,87.4447,87.4999,21179.0
2022-03-17 14:50:00,95.03,95.03,94.93,94.98,14696.0,87.4999,87.4999,87.4078,87.4539,14696.0
2022-03-17 14:55:00,94.98,95.01,94.9,94.98,12387.0,87.4539,87.4815,87.3802,87.4539,12387.0
2022-03-17 15:00:00,94.99,95.12,94.95,95.08,25734.0,87.4631,87.5828,87.4262,87.5459,25734.0
2022-03-17 15:05:00,95.08,95.1,94.91,94.92,11767.0,87.5459,87.5644,87.3894,87.3986,11767.0
2022-03-17 15:10:00,94.92,94.95,94.61,94.68,19514.0,87.3986,87.4262,87.1132,87.1776,19514.0
2022-03-17 15:15:00,94.7,94.77,94.64,94.72,17940.0,87.196,87.2605,87.1408,87.2145,17940.0
2022-03-17 15:20:00,94.72,94.72,94.54,94.57,13933.0,87.2145,87.2145,87.0487,87.0763,13933.0
2022-03-17 15:25:00,94.59,94.66,94.56,94.64,22554.0,87.0948,87.1592,87.0671,87.1408,22554.0
2022-03-17 15:30:00,94.66,94.76,94.57,94.75,16650.0,87.1592,87.2513,87.0763,87.2421,16650.0
2022-03-17 15:35:00,94.75,94.75,94.57,94.6,21993.0,87.2421,87.2421,87.0763,87.104,21993.0
2022-03-17 15:40:00,94.62,94.86,94.61,94.83,50818.0,87.1224,87.3434,87.1132,87.3157,50818.0
2022-03-17 15:45:00,94.82,95.04,94.81,94.97,71501.0,87.3065,87.5091,87.2973,87.4447,71501.0
2022-03-17 15:50:00,94.97,95.05,94.82,94.97,68918.0,87.4447,87.5183,87.3065,87.4447,68918.0
2022-03-17 15:55:00,94.98,95.22,94.87,95.2,181324.0,87.4539,87.6748,87.3526,87.6564,181324.0
2022-03-18 09:30:00,94.74,95.57,94.36,94.54,413463.0,87.2329,87.9971,86.883,87.0487,413463.0
2022-03-18 09:35:00,94.44,95.03,94.44,95.02,17010.0,86.9566,87.4999,86.9566,87.4907,17010.0
2022-03-18 09:40:00,94.92,95.27,94.79,95.08,13221.0,87.3986,87.7209,87.2789,87.5459,13221.0
2022-03-18 09:45:00,95.17,95.94,95.15,95.83,134590.0,87.6288,88.3378,87.6104,88.2365,134590.0
2022-03-18 09:50:00,95.81,96.2,95.42,95.59,36815.0,88.2181,88.5772,87.859,88.0155,36815.0
2022-03-18 09:55:00,95.59,95.8,95.14,95.5,138036.0,88.0155,88.2089,87.6012,87.9327,138036.0
2022-03-18 10:00:00,95.5,95.59,95.11,95.14,23116.0,87.9327,88.0155,87.5736,87.6012,23116.0
2022-03-18 10:05:00,95.06,95.33,95.06,95.15,35373.0,87.5275,87.7761,87.5275,87.6104,35373.0
2022-03-18 10:10:00,95.15,95.61,95.15,95.36,23281.0,87.6104,88.0339,87.6104,87.8037,23281.0
2022-03-18 10:15:00,95.37,95.5,95.37,95.48,15345.0,87.813,87.9327,87.813,87.9142,15345.0
2022-03-18 10:20:00,95.52,95.67,95.49,95.6,8367.0,87.9511,88.0892,87.9234,88.0247,8367.0
2022-03-18 10:25:00,95.54,95.56,95.34,95.5,14593.0,87.9695,87.9879,87.7853,87.9327,14593.0
2022-03-18 10:30:00,95.52,95.59,95.25,95.25,19064.0,87.9511,88.0155,87.7025,87.7025,19064.0
2022-03-18 10:35:00,95.25,95.25,95.02,95.07,7284.0,87.7025,87.7025,87.4907,87.5367,7284.0
2022-03-18 10:40:00,95.04,95.26,95.01,95.22,11727.0,87.5091,87.7117,87.4815,87.6748,11727.0
2022-03-18 10:45:00,95.23,95.36,95.16,95.19,11309.0,87.6841,87.8037,87.6196,87.6472,11309.0
2022-03-18 10:50:00,95.19,95.26,95.03,95.25,9670.0,87.6472,87.7117,87.4999,87.7025,9670.0
2022-03-18 10:55:00,95.3,95.33,95.15,95.16,7623.0,87.7485,87.7761,87.6104,87.6196,7623.0
2022-03-18 11:00:00,95.2,95.32,95.1,95.23,25737.0,87.6564,87.7669,87.5644,87.6841,25737.0
2022-03-18 11:05:00,95.2,95.34,95.19,95.31,14508.0,87.6564,87.7853,87.6472,87.7577,14508.0
2022-03-18 11:10:00,95.33,95.55,95.26,95.32,6705.0,87.7761,87.9787,87.7117,87.7669,6705.0
2022-03-18 11:15:00,95.29,95.29,95.1,95.17,9308.0,87.7393,87.7393,87.5644,87.6288,9308.0
2022-03-18 11:20:00,95.18,95.19,95.01,95.04,13855.0,87.638,87.6472,87.4815,87.5091,13855.0
2022-03-18 11:25:00,95.02,95.11,94.98,95.04,11846.0,87.4907,87.5736,87.4539,87.5091,11846.0
2022-03-18 11:30:00,95.04,95.16,95.01,95.09,14873.0,87.5091,87.6196,87.4815,87.5551,14873.0
2022-03-18 11:35:00,95.09,95.44,95.02,95.24,22935.0,87.5551,87.8774,87.4907,87.6933,22935.0
2022-03-18 11:40:00,95.17,95.17,94.92,94.99,8921.0,87.6288,87.6288,87.3986,87.4631,8921.0
2022-03-18 11:45:00,95.02,95.04,94.88,94.98,18612.0,87.4907,87.5091,87.3618,87.4539,18612.0
2022-03-18 11:50:00,94.98,95.04,94.77,94.81,14229.0,87.4539,87.5091,87.2605,87.2973,14229.0
2022-03-18 11:55:00,94.82,95.13,94.82,95.09,16251.0,87.3065,87.592,87.3065,87.5551,16251.0
2022-03-18 12:00:00,95.1,95.15,94.98,95.12,10274.0,87.5644,87.6104,87.4539,87.5828,10274.0
2022-03-18 12:05:00,95.18,95.23,95.1,95.19,12026.0,87.638,87.6841,87.5644,87.6472,12026.0
2022-03-18 12:10:00,95.18,95.27,95.14,95.27,11273.0,87.638,87.7209,87.6012,87.7209,11273.0
2022-03-18 12:15:00,95.24,95.37,95.17,95.21,10806.0,87.6933,87.813,87.6288,87.6656,10806.0
2022-03-18 12:20:00,95.21,95.26,95.18,95.21,20376.0,87.6656,87.7117,87.638,87.6656,20376.0
2022-03-18 12:25:00,95.21,95.47,95.2,95.36,49025.0,87.6656,87.905,87.6564,87.8037,49025.0
2022-03-18 12:30:00,95.34,95.48,95.32,95.44,9383.0,87.7853,87.9142,87.7669,87.8774,9383.0
2022-03-18 12:35:00,95.42,95.69,95.42,95.69,14604.0,87.859,88.1076,87.859,88.1076,14604.0
2022-03-18 12:40:00,95.74,95.79,95.58,95.58,14782.0,88.1536,88.1997,88.0063,88.0063,14782.0
2022-03-18 12:45:00,95.57,95.58,95.41,95.47,15255.0,87.9971,88.0063,87.8498,87.905,15255.0
2022-03-18 12:50:00,95.49,95.51,95.4,95.4,10953.0,87.9234,87.9419,87.8406,87.8406,10953.0
2022-03-18 12:55:00,95.42,95.76,95.41,95.71,14393.0,87.859,88.1721,87.8498,88.126,14393.0
2022-03-18 13:00:00,95.74,95.85,95.71,95.76,9858.0,88.1536,88.2549,88.126,88.1721,9858.0
2022-03-18 13:05:00,95.74,95.81,95.7,95.7,47419.0,88.1536,88.2181,88.1168,88.1168,47419.0
2022-03-18 13:10:00,95.7,95.76,95.66,95.72,16147.0,88.1168,88.1721,88.08,88.1352,16147.0
2022-03-18 13:15:00,95.7,95.76,95.65,95.7,18431.0,88.1168,88.1721,88.0708,88.1168,18431.0
2022-03-18 13:20:00,95.72,95.77,95.65,95.75,12445.0,88.1352,88.1813,88.0708,88.1628,12445.0
2022-03-18 13:25:00,95.75,96.01,95.7,96.0,78762.0,88.1628,88.4022,88.1168,88.393,78762.0
2022-03-18 13:30:00,96.01,96.17,95.94,96.13,16374.0,88.4022,88.5496,88.3378,88.5127,16374.0
2022-03-18 13:35:00,96.14,96.18,95.94,95.97,16062.0,88.5219,88.5588,88.3378,88.3654,16062.0
2022-03-18 13:40:00,95.95,96.01,95.92,96.0,18282.0,88.347,88.4022,88.3194,88.393,18282.0
2022-03-18 13:45:00,96.0,96.04,95.9,95.95,24861.0,88.393,88.4299,88.301,88.347,24861.0
2022-03-18 13:50:00,95.95,95.98,95.78,95.92,17253.0,88.347,88.3746,88.1905,88.3194,17253.0
2022-03-18 13:55:00,95.92,96.01,95.84,95.92,22175.0,88.3194,88.4022,88.2457,88.3194,22175.0
2022-03-18 14:00:00,95.93,95.95,95.82,95.82,15742.0,88.3286,88.347,88.2273,88.2273,15742.0
2022-03-18 14:05:00,95.81,95.94,95.76,95.93,58682.0,88.2181,88.3378,88.1721,88.3286,58682.0
2022-03-18 14:10:00,95.91,96.01,95.84,95.97,31979.0,88.3102,88.4022,88.2457,88.3654,31979.0
2022-03-18 14:15:00,95.96,95.98,95.89,95.92,20567.0,88.3562,88.3746,88.2918,88.3194,20567.0
2022-03-18 14:20:00,95.92,95.99,95.91,95.97,17859.0,88.3194,88.3838,88.3102,88.3654,17859.0
2022-03-18 14:25:00,95.96,95.96,95.85,95.88,20019.0,88.3562,88.3562,88.2549,88.2825,20019.0
2022-03-18 14:30:00,95.89,95.95,95.73,95.86,35896.0,88.2918,88.347,88.1444,88.2641,35896.0
2022-03-18 14:35:00,95.86,95.97,95.84,95.93,16172.0,88.2641,88.3654,88.2457,88.3286,16172.0
2022-03-18 14:40:00,95.93,95.96,95.8,95.82,16899.0,88.3286,88.3562,88.2089,88.2273,16899.0
2022-03-18 14:45:00,95.8,95.85,95.79,95.81,11486.0,88.2089,88.2549,88.1997,88.2181,11486.0
2022-03-18 14:50:00,95.81,95.84,95.75,95.75,14559.0,88.2181,88.2457,88.1628,88.1628,14559.0
2022-03-18 14:55:00,95.75,95.87,95.66,95.76,30560.0,88.1628,88.2733,88.08,88.1721,30560.0
2022-03-18 15:00:00,95.75,95.82,95.66,95.78,28132.0,88.1628,88.2273,88.08,88.1905,28132.0
2022-03-18 15:05:00,95.77,95.83,95.73,95.81,18108.0,88.1813,88.2365,88.1444,88.2181,18108.0
2022-03-18 15:10:00,95.83,95.88,95.67,95.69,16785.0,88.2365,88.2825,88.0892,88.1076,16785.0
2022-03-18 15:15:00,95.7,95.84,95.7,95.79,21203.0,88.1168,88.2457,88.1168,88.1997,21203.0
2022-03-18 15:20:00,95.78,95.93,95.72,95.85,21396.0,88.1905,88.3286,88.1352,88.2549,21396.0
2022-03-18 15:25:00,95.84,95.9,95.79,95.89,19564.0,88.2457,88.301,88.1997,88.2918,19564.0
2022-03-18 15:30:00,95.87,96.0,95.87,95.97,42218.0,88.2733,88.393,88.2733,88.3654,42218.0
2022-03-18 15:35:00,95.98,96.02,95.77,95.89,60009.0,88.3746,88.4115,88.1813,88.2918,60009.0
2022-03-18 15:40:00,95.89,95.92,95.66,95.89,66078.0,88.2918,88.3194,88.08,88.2918,66078.0
2022-03-18 15:45:00,95.89,95.9,95.65,95.78,101404.0,88.2918,88.301,88.0708,88.1905,101404.0
2022-03-18 15:50:00,95.69,95.84,95.54,95.65,106102.0,88.1076,88.2457,87.9695,88.0708,106102.0
2022-03-18 15:55:00,95.64,95.91,95.43,95.78,287349.0,88.0616,88.3102,87.8682,88.1905,287349.0
2022-03-21 09:30:00,94.88,95.22,94.37,94.44,35621.0,87.3618,87.6748,86.8922,86.9566,35621.0
2022-03-21 09:35:00,94.47,94.85,94.47,94.49,16127.0,86.9843,87.3342,86.9843,87.0027,16127.0
2022-03-21 09:40:00,94.54,94.62,93.95,94.03,22561.0,87.0487,87.1224,86.5055,86.5791,22561.0
2022-03-21 09:45:00,94.03,94.5,94.02,94.2,25252.0,86.5791,87.0119,86.5699,86.7357,25252.0
2022-03-21 09:50:00,94.21,94.39,93.99,94.1,25107.0,86.7449,86.9106,86.5423,86.6436,25107.0
2022-03-21 09:55:00,94.15,94.24,93.96,93.98,15403.0,86.6896,86.7725,86.5147,86.5331,15403.0
2022-03-21 10:00:00,93.91,94.09,93.8,93.98,23133.0,86.4686,86.6344,86.3674,86.5331,23133.0
2022-03-21 10:05:00,93.96,94.09,93.79,93.9,13754.0,86.5147,86.6344,86.3582,86.4594,13754.0
2022-03-21 10:10:00,93.93,94.14,93.92,94.1,22712.0,86.4871,86.6804,86.4779,86.6436,22712.0
2022-03-21 10:15:00,94.11,94.23,93.97,94.14,27649.0,86.6528,86.7633,86.5239,86.6804,27649.0
2022-03-21 10:20:00,94.11,94.43,94.1,94.41,25435.0,86.6528,86.9474,86.6436,86.929,25435.0
2022-03-21 10:25:00,94.39,94.4,94.24,94.33,17014.0,86.9106,86.9198,86.7725,86.8554,17014.0
2022-03-21 10:30:00,94.33,94.62,94.3,94.56,32147.0,86.8554,87.1224,86.8277,87.0671,32147.0
2022-03-21 10:35:00,94.53,94.91,94.53,94.73,25607.0,87.0395,87.3894,87.0395,87.2237,25607.0
2022-03-21 10:40:00,94.72,95.08,94.72,94.98,29061.0,87.2145,87.5459,87.2145,87.4539,29061.0
2022-03-21 10:45:00,94.96,95.03,94.8,95.03,28589.0,87.4354,87.4999,87.2881,87.4999,28589.0
2022-03-21 10:50:00,95.03,95.27,94.87,95.26,33941.0,87.4999,87.7209,87.3526,87.7117,33941.0
2022-03-21 10:55:00,95.26,95.32,95.17,95.29,37318.0,87.7117,87.7669,87.6288,87.7393,37318.0
2022-03-21 11:00:00,95.31,95.72,95.31,95.48,28111.0,87.7577,88.1352,87.7577,87.9142,28111.0
2022-03-21 11:05:00,95.46,95.51,95.33,95.51,26639.0,87.8958,87.9419,87.7761,87.9419,26639.0
2022-03-21 11:10:00,95.51,95.77,95.5,95.77,30914.0,87.9419,88.1813,87.9327,88.1813,30914.0
2022-03-21 11:15:00,95.79,95.83,95.62,95.63,19159.0,88.1997,88.2365,88.0431,88.0524,19159.0
2022-03-21 11:20:00,95.65,95.86,95.53,95.86,12706.0,88.0708,88.2641,87.9603,88.2641,12706.0
2022-03-21 11:25:00,95.88,96.04,95.77,95.8,16987.0,88.2825,88.4299,88.1813,88.2089,16987.0
2022-03-21 11:30:00,95.77,95.78,95.51,95.58,13983.0,88.1813,88.1905,87.9419,88.0063,13983.0
2022-03-21 11:35:00,95.6,95.78,95.5,95.74,10191.0,88.0247,88.1905,87.9327,88.1536,10191.0
2022-03-21 11:40:00,95.75,95.92,95.74,95.8,16882.0,88.1628,88.3194,88.1536,88.2089,16882.0
2022-03-21 11:45:00,95.8,95.84,95.75,95.75,9371.0,88.2089,88.2457,88.1628,88.1628,9371.0
2022-03-21 11:50:00,95.76,95.9,95.61,95.78,16122.0,88.1721,88.301,88.0339,88.1905,16122.0
2022-03-21 11:55:00,95.77,95.77,95.51,95.56,17378.0,88.1813,88.1813,87.9419,87.9879,17378.0
2022-03-21 12:00:00,95.56,95.58,95.29,95.29,12157.0,87.9879,88.0063,87.7393,87.7393,12157.0
2022-03-21 12:05:00,95.3,95.58,95.24,95.52,9776.0,87.7485,88.0063,87.6933,87.9511,9776.0
2022-03-21 12:10:00,95.53,95.57,95.4,95.5,11628.0,87.9603,87.9971,87.8406,87.9327,11628.0
2022-03-21 12:15:00,95.49,95.52,95.39,95.45,12009.0,87.9234,87.9511,87.8314,87.8866,12009.0
2022-03-21 12:20:00,95.44,95.64,95.42,95.51,5490.0,87.8774,88.0616,87.859,87.9419,5490.0
2022-03-21 12:25:00,95.54,95.58,95.35,95.47,12999.0,87.9695,88.0063,87.7945,87.905,12999.0
2022-03-21 12:30:00,95.45,95.45,95.09,95.17,21974.0,87.8866,87.8866,87.5551,87.6288,21974.0
2022-03-21 12:35:00,95.2,95.2,94.91,95.08,14257.0,87.6564,87.6564,87.3894,87.5459,14257.0
2022-03-21 12:40:00,95.09,95.29,95.07,95.28,17746.0,87.5551,87.7393,87.5367,87.7301,17746.0
2022-03-21 12:45:00,95.26,95.32,95.16,95.31,18029.0,87.7117,87.7669,87.6196,87.7577,18029.0
2022-03-21 12:50:00,95.26,95.26,94.93,94.94,13163.0,87.7117,87.7117,87.4078,87.417,13163.0
2022-03-21 12:55:00,94.91,95.03,94.82,94.86,8884.0,87.3894,87.4999,87.3065,87.3434,8884.0
2022-03-21 13:00:00,94.81,94.83,94.62,94.62,8137.0,87.2973,87.3157,87.1224,87.1224,8137.0
2022-03-21 13:05:00,94.65,95.02,94.59,95.0,31583.0,87.15,87.4907,87.0948,87.4723,31583.0
2022-03-21 13:10:00,95.01,95.08,94.87,94.9,16190.0,87.4815,87.5459,87.3526,87.3802,16190.0
2022-03-21 13:15:00,94.89,94.92,94.58,94.59,23625.0,87.371,87.3986,87.0856,87.0948,23625.0
2022-03-21 13:20:00,94.64,94.7,94.54,94.65,11080.0,87.1408,87.196,87.0487,87.15,11080.0
2022-03-21 13:25:00,94.65,94.85,94.64,94.73,13848.0,87.15,87.3342,87.1408,87.2237,13848.0
2022-03-21 13:30:00,94.73,94.93,94.69,94.88,11240.0,87.2237,87.4078,87.1868,87.3618,11240.0
2022-03-21 13:35:00,94.86,94.98,94.72,94.91,11713.0,87.3434,87.4539,87.2145,87.3894,11713.0
2022-03-21 13:40:00,94.86,94.9,94.61,94.68,15065.0,87.3434,87.3802,87.1132,87.1776,15065.0
2022-03-21 13:45:00,94.71,94.82,94.67,94.79,13273.0,87.2053,87.3065,87.1684,87.2789,13273.0
2022-03-21 13:50:00,94.78,94.86,94.68,94.81,14971.0,87.2697,87.3434,87.1776,87.2973,14971.0
2022-03-21 13:55:00,94.83,94.84,94.63,94.83,26561.0,87.3157,87.325,87.1316,87.3157,26561.0
2022-03-21 14:00:00,94.86,94.98,94.68,94.7,15834.0,87.3434,87.4539,87.1776,87.196,15834.0
2022-03-21 14:05:00,94.69,94.82,94.58,94.79,14054.0,87.1868,87.3065,87.0856,87.2789,14054.0
2022-03-21 14:10:00,94.77,94.95,94.71,94.75,19188.0,87.2605,87.4262,87.2053,87.2421,19188.0
2022-03-21 14:15:00,94.74,94.83,94.72,94.81,10515.0,87.2329,87.3157,87.2145,87.2973,10515.0
2022-03-21 14:20:00,94.81,95.0,94.78,94.99,13399.0,87.2973,87.4723,87.2697,87.4631,13399.0
2022-03-21 14:25:00,95.01,95.08,94.94,94.99,17249.0,87.4815,87.5459,87.417,87.4631,17249.0
2022-03-21 14:30:00,94.99,95.0,94.86,94.9,11858.0,87.4631,87.4723,87.3434,87.3802,11858.0
2022-03-21 14:35:00,94.9,94.96,94.81,94.81,16116.0,87.3802,87.4354,87.2973,87.2973,16116.0
2022-03-21 14:40:00,94.83,94.97,94.76,94.88,17570.0,87.3157,87.4447,87.2513,87.3618,17570.0
2022-03-21 14:45:00,94.91,94.95,94.76,94.78,13899.0,87.3894,87.4262,87.2513,87.2697,13899.0
2022-03-21 14:50:00,94.79,94.81,94.67,94.67,12701.0,87.2789,87.2973,87.1684,87.1684,12701.0
2022-03-21 14:55:00,94.68,94.68,94.37,94.38,20226.0,87.1776,87.1776,86.8922,86.9014,20226.0
2022-03-21 15:00:00,94.38,94.51,94.32,94.36,20740.0,86.9014,87.0211,86.8462,86.883,20740.0
2022-03-21 15:05:00,94.36,94.47,94.36,94.46,11334.0,86.883,86.9843,86.883,86.9751,11334.0
2022-03-21 15:10:00,94.47,94.68,94.44,94.63,17494.0,86.9843,87.1776,86.9566,87.1316,17494.0
2022-03-21 15:15:00,94.63,94.74,94.4,94.42,18961.0,87.1316,87.2329,86.9198,86.9382,18961.0
2022-03-21 15:20:00,94.41,94.49,94.37,94.46,16726.0,86.929,87.0027,86.8922,86.9751,16726.0
2022-03-21 15:25:00,94.47,94.68,94.47,94.66,23021.0,86.9843,87.1776,86.9843,87.1592,23021.0
2022-03-21 15:30:00,94.68,94.73,94.5,94.57,35458.0,87.1776,87.2237,87.0119,87.0763,35458.0
2022-03-21 15:35:00,94.58,94.67,94.52,94.57,34314.0,87.0856,87.1684,87.0303,87.0763,34314.0
2022-03-21 15:40:00,94.57,94.68,94.52,94.59,33829.0,87.0763,87.1776,87.0303,87.0948,33829.0
2022-03-21 15:45:00,94.57,94.72,94.53,94.54,54024.0,87.0763,87.2145,87.0395,87.0487,54024.0
2022-03-21 15:50:00,94.57,95.07,94.52,94.98,233036.0,87.0763,87.5367,87.0303,87.4539,233036.0
2022-03-21 15:55:00,94.98,95.13,94.91,94.98,306563.0,87.4539,87.592,87.3894,87.4539,306563.0
2022-03-22 09:30:00,95.72,96.41,95.72,96.17,34902.0,88.1352,88.7705,88.1352,88.5496,34902.0
2022-03-22 09:35:00,96.08,96.67,95.95,96.67,10413.0,88.4667,89.0099,88.347,89.0099,10413.0
2022-03-22 09:40:00,96.69,96.93,96.45,96.52,20849.0,89.0284,89.2493,88.8074,88.8718,20849.0
2022-03-22 09:45:00,96.48,96.58,96.34,96.56,6355.0,88.835,88.9271,88.7061,88.9087,6355.0
2022-03-22 09:50:00,96.54,97.03,96.34,96.98,9316.0,88.8902,89.3414,88.7061,89.2954,9316.0
2022-03-22 09:55:00,96.96,97.05,96.85,97.04,18199.0,89.277,89.3598,89.1757,89.3506,18199.0
2022-03-22 10:00:00,97.05,97.56,97.05,97.55,27818.0,89.3598,89.8294,89.3598,89.8202,27818.0
2022-03-22 10:05:00,97.58,97.78,97.33,97.49,32005.0,89.8478,90.032,89.6176,89.765,32005.0
2022-03-22 10:10:00,97.53,97.66,97.37,97.41,20697.0,89.8018,89.9215,89.6545,89.6913,20697.0
2022-03-22 10:15:00,97.4,97.6,97.25,97.6,15440.0,89.6821,89.8663,89.544,89.8663,15440.0
2022-03-22 10:20:00,97.61,97.91,97.6,97.9,20321.0,89.8755,90.1517,89.8663,90.1425,20321.0
2022-03-22 10:25:00,97.91,97.91,97.75,97.8,26763.0,90.1517,90.1517,90.0044,90.0504,26763.0
2022-03-22 10:30:00,97.81,98.12,97.81,98.03,28878.0,90.0596,90.345,90.0596,90.2622,28878.0
2022-03-22 10:35:00,98.0,98.08,97.94,97.95,22576.0,90.2346,90.3082,90.1793,90.1885,22576.0
2022-03-22 10:40:00,97.96,98.11,97.83,97.98,25905.0,90.1977,90.3358,90.078,90.2161,25905.0
2022-03-22 10:45:00,98.01,98.32,97.94,98.23,25041.0,90.2438,90.5292,90.1793,90.4463,25041.0
2022-03-22 10:50:00,98.22,98.31,98.14,98.2,22877.0,90.4371,90.52,90.3635,90.4187,22877.0
2022-03-22 10:55:00,98.22,98.33,98.03,98.31,26906.0,90.4371,90.5384,90.2622,90.52,26906.0
2022-03-22 11:00:00,98.37,98.42,98.1,98.35,38719.0,90.5752,90.6213,90.3266,90.5568,38719.0
2022-03-22 11:05:00,98.32,98.37,98.19,98.23,10906.0,90.5292,90.5752,90.4095,90.4463,10906.0
2022-03-22 11:10:00,98.21,98.3,98.15,98.26,11293.0,90.4279,90.5108,90.3727,90.474,11293.0
2022-03-22 11:15:00,98.29,98.36,98.2,98.36,10589.0,90.5016,90.566,90.4187,90.566,10589.0
2022-03-22 11:20:00,98.32,98.36,98.19,98.3,15737.0,90.5292,90.566,90.4095,90.5108,15737.0
2022-03-22 11:25:00,98.32,98.4,98.29,98.37,6741.0,90.5292,90.6029,90.5016,90.5752,6741.0
2022-03-22 11:30:00,98.37,98.39,98.11,98.16,16733.0,90.5752,90.5937,90.3358,90.3819,16733.0
2022-03-22 11:35:00,98.17,98.18,97.96,98.09,11833.0,90.3911,90.4003,90.1977,90.3174,11833.0
2022-03-22 11:40:00,98.09,98.12,97.93,98.07,17154.0,90.3174,90.345,90.1701,90.299,17154.0
2022-03-22 11:45:00,98.08,98.28,98.08,98.27,8051.0,90.3082,90.4924,90.3082,90.4832,8051.0
2022-03-22 11:50:00,98.24,98.31,98.14,98.19,9063.0,90.4555,90.52,90.3635,90.4095,9063.0
2022-03-22 11:55:00,98.19,98.21,98.11,98.14,8818.0,90.4095,90.4279,90.3358,90.3635,8818.0
2022-03-22 12:00:00,98.15,98.22,97.95,98.04,9503.0,90.3727,90.4371,90.1885,90.2714,9503.0
2022-03-22 12:05:00,98.04,98.3,97.97,98.24,11710.0,90.2714,90.5108,90.2069,90.4555,11710.0
2022-03-22 12:10:00,98.28,98.33,98.19,98.2,8842.0,90.4924,90.5384,90.4095,90.4187,8842.0
2022-03-22 12:15:00,98.18,98.2,98.03,98.13,12586.0,90.4003,90.4187,90.2622,90.3543,12586.0
2022-03-22 12:20:00,98.12,98.15,97.89,97.97,9283.0,90.345,90.3727,90.1333,90.2069,9283.0
2022-03-22 12:25:00,97.99,98.02,97.81,97.84,10086.0,90.2254,90.253,90.0596,90.0872,10086.0
2022-03-22 12:30:00,97.82,97.82,97.71,97.82,7310.0,90.0688,90.0688,89.9675,90.0688,7310.0
2022-03-22 12:35:00,97.92,97.93,97.76,97.83,8939.0,90.1609,90.1701,90.0136,90.078,8939.0
2022-03-22 12:40:00,97.85,97.9,97.69,97.76,6563.0,90.0964,90.1425,89.9491,90.0136,6563.0
2022-03-22 12:45:00,97.75,97.82,97.71,97.75,7397.0,90.0044,90.0688,89.9675,90.0044,7397.0
2022-03-22 12:50:00,97.79,97.94,97.75,97.93,9091.0,90.0412,90.1793,90.0044,90.1701,9091.0
2022-03-22 12:55:00,97.9,98.07,97.9,98.01,7185.0,90.1425,90.299,90.1425,90.2438,7185.0
2022-03-22 13:00:00,97.98,98.05,97.96,98.02,4641.0,90.2161,90.2806,90.1977,90.253,4641.0
2022-03-22 13:05:00,98.03,98.03,97.84,97.84,4300.0,90.2622,90.2622,90.0872,90.0872,4300.0
2022-03-22 13:10:00,97.85,97.93,97.85,97.89,5030.0,90.0964,90.1701,90.0964,90.1333,5030.0
2022-03-22 13:15:00,97.87,97.89,97.72,97.81,7825.0,90.1149,90.1333,89.9767,90.0596,7825.0
2022-03-22 13:20:00,97.79,97.79,97.56,97.58,8448.0,90.0412,90.0412,89.8294,89.8478,8448.0
2022-03-22 13:25:00,97.58,97.66,97.48,97.66,9818.0,89.8478,89.9215,89.7558,89.9215,9818.0
2022-03-22 13:30:00,97.71,97.77,97.7,97.77,6304.0,89.9675,90.0228,89.9583,90.0228,6304.0
2022-03-22 13:35:00,97.77,97.77,97.57,97.59,5521.0,90.0228,90.0228,89.8386,89.857,5521.0
2022-03-22 13:40:00,97.59,97.6,97.45,97.58,10324.0,89.857,89.8663,89.7281,89.8478,10324.0
2022-03-22 13:45:00,97.59,97.6,97.49,97.54,6500.0,89.857,89.8663,89.765,89.811,6500.0
2022-03-22 13:50:00,97.56,97.67,97.56,97.61,9593.0,89.8294,89.9307,89.8294,89.8755,9593.0
2022-03-22 13:55:00,97.61,97.61,97.55,97.58,7169.0,89.8755,89.8755,89.8202,89.8478,7169.0
2022-03-22 14:00:00,97.59,97.61,97.31,97.37,9227.0,89.857,89.8755,89.5992,89.6545,9227.0
2022-03-22 14:05:00,97.35,97.4,97.24,97.29,10806.0,89.6361,89.6821,89.5348,89.5808,10806.0
2022-03-22 14:10:00,97.25,97.38,97.25,97.31,9851.0,89.544,89.6637,89.544,89.5992,9851.0
2022-03-22 14:15:00,97.3,97.34,97.22,97.31,8459.0,89.59,89.6269,89.5164,89.5992,8459.0
2022-03-22 14:20:00,97.28,97.3,97.18,97.19,10173.0,89.5716,89.59,89.4795,89.4887,10173.0
2022-03-22 14:25:00,97.18,97.2,97.0,97.06,10806.0,89.4795,89.4979,89.3138,89.369,10806.0
2022-03-22 14:30:00,97.09,97.26,97.06,97.26,7555.0,89.3967,89.5532,89.369,89.5532,7555.0
2022-03-22 14:35:00,97.24,97.25,97.07,97.07,6017.0,89.5348,89.544,89.3783,89.3783,6017.0
2022-03-22 14:40:00,97.08,97.14,97.02,97.11,10815.0,89.3875,89.4427,89.3322,89.4151,10815.0
2022-03-22 14:45:00,97.12,97.14,96.97,97.05,13132.0,89.4243,89.4427,89.2862,89.3598,13132.0
2022-03-22 14:50:00,97.04,97.11,96.81,97.05,39285.0,89.3506,89.4151,89.1389,89.3598,39285.0
2022-03-22 14:55:00,97.06,97.14,97.01,97.14,8385.0,89.369,89.4427,89.323,89.4427,8385.0
2022-03-22 15:00:00,97.11,97.21,97.1,97.14,8312.0,89.4151,89.5072,89.4059,89.4427,8312.0
2022-03-22 15:05:00,97.14,97.21,97.1,97.2,7676.0,89.4427,89.5072,89.4059,89.4979,7676.0
2022-03-22 15:10:00,97.18,97.2,97.06,97.14,11504.0,89.4795,89.4979,89.369,89.4427,11504.0
2022-03-22 15:15:00,97.15,97.28,97.1,97.1,13573.0,89.4519,89.5716,89.4059,89.4059,13573.0
2022-03-22 15:20:00,97.1,97.12,96.93,97.07,9874.0,89.4059,89.4243,89.2493,89.3783,9874.0
2022-03-22 15:25:00,97.03,97.03,96.89,96.91,12024.0,89.3414,89.3414,89.2125,89.2309,12024.0
2022-03-22 15:30:00,96.89,96.99,96.83,96.92,17783.0,89.2125,89.3046,89.1573,89.2401,17783.0
2022-03-22 15:35:00,96.95,97.07,96.95,97.05,13021.0,89.2678,89.3783,89.2678,89.3598,13021.0
2022-03-22 15:40:00,97.06,97.09,96.97,97.05,15812.0,89.369,89.3967,89.2862,89.3598,15812.0
2022-03-22 15:45:00,97.05,97.19,97.01,97.11,33759.0,89.3598,89.4887,89.323,89.4151,33759.0
2022-03-22 15:50:00,97.13,97.24,96.93,96.93,41555.0,89.4335,89.5348,89.2493,89.2493,41555.0
2022-03-22 15:55:00,96.94,97.06,96.87,96.94,124812.0,89.2586,89.369,89.1941,89.2586,124812.0
2022-03-23 09:30:00,95.5,96.25,95.29,95.55,56705.0,87.9327,88.6232,87.7393,87.9787,56705.0
2022-03-23 09:35:00,95.49,95.72,95.12,95.14,15683.0,87.9234,88.1352,87.5828,87.6012,15683.0
2022-03-23 09:40:00,95.12,95.32,95.06,95.23,7985.0,87.5828,87.7669,87.5275,87.6841,7985.0
2022-03-23 09:45:00,95.23,95.35,94.91,95.2,9891.0,87.6841,87.7945,87.3894,87.6564,9891.0
2022-03-23 09:50:00,95.2,95.33,95.01,95.27,25240.0,87.6564,87.7761,87.4815,87.7209,25240.0
2022-03-23 09:55:00,95.27,95.51,95.27,95.41,10703.0,87.7209,87.9419,87.7209,87.8498,10703.0
2022-03-23 10:00:00,95.36,95.53,95.33,95.39,14095.0,87.8037,87.9603,87.7761,87.8314,14095.0
2022-03-23 10:05:00,95.39,95.73,95.34,95.7,13180.0,87.8314,88.1444,87.7853,88.1168,13180.0
2022-03-23 10:10:00,95.67,95.84,95.55,95.81,7494.0,88.0892,88.2457,87.9787,88.2181,7494.0
2022-03-23 10:15:00,95.79,95.88,95.68,95.69,11702.0,88.1997,88.2825,88.0984,88.1076,11702.0
2022-03-23 10:20:00,95.7,95.7,95.4,95.61,12677.0,88.1168,88.1168,87.8406,88.0339,12677.0
2022-03-23 10:25:00,95.67,95.74,95.49,95.74,6121.0,88.0892,88.1536,87.9234,88.1536,6121.0
2022-03-23 10:30:00,95.74,95.95,95.65,95.93,13785.0,88.1536,88.347,88.0708,88.3286,13785.0
2022-03-23 10:35:00,95.88,95.92,95.8,95.92,11458.0,88.2825,88.3194,88.2089,88.3194,11458.0
2022-03-23 10:40:00,95.88,95.96,95.78,95.83,5952.0,88.2825,88.3562,88.1905,88.2365,5952.0
2022-03-23 10:45:00,95.77,95.87,95.69,95.87,19722.0,88.1813,88.2733,88.1076,88.2733,19722.0
2022-03-23 10:50:00,95.92,95.97,95.69,95.77,12039.0,88.3194,88.3654,88.1076,88.1813,12039.0
2022-03-23 10:55:00,95.78,95.93,95.7,95.85,28755.0,88.1905,88.3286,88.1168,88.2549,28755.0
2022-03-23 11:00:00,95.85,96.12,95.76,96.12,47087.0,88.2549,88.5035,88.1721,88.5035,47087.0
2022-03-23 11:05:00,96.12,96.22,96.02,96.16,9670.0,88.5035,88.5956,88.4115,88.5404,9670.0
2022-03-23 11:10:00,96.12,96.36,96.03,96.36,14798.0,88.5035,88.7245,88.4207,88.7245,14798.0
2022-03-23 11:15:00,96.3,96.3,95.93,95.96,17849.0,88.6693,88.6693,88.3286,88.3562,17849.0
2022-03-23 11:20:00,95.94,95.98,95.86,95.93,11053.0,88.3378,88.3746,88.2641,88.3286,11053.0
2022-03-23 11:25:00,95.95,96.12,95.93,96.0,10681.0,88.347,88.5035,88.3286,88.393,10681.0
2022-03-23 11:30:00,96.04,96.14,95.98,96.14,13271.0,88.4299,88.5219,88.3746,88.5219,13271.0
2022-03-23 11:35:00,96.14,96.43,96.1,96.25,8353.0,88.5219,88.789,88.4851,88.6232,8353.0
2022-03-23 11:40:00,96.28,96.37,96.22,96.35,9276.0,88.6508,88.7337,88.5956,88.7153,9276.0
2022-03-23 11:45:00,96.35,96.35,96.14,96.18,15169.0,88.7153,88.7153,88.5219,88.5588,15169.0
2022-03-23 11:50:00,96.18,96.39,96.17,96.32,10489.0,88.5588,88.7521,88.5496,88.6877,10489.0
2022-03-23 11:55:00,96.32,96.46,96.26,96.46,11893.0,88.6877,88.8166,88.6324,88.8166,11893.0
2022-03-23 12:00:00,96.49,96.68,96.42,96.42,16549.0,88.8442,89.0192,88.7798,88.7798,16549.0
2022-03-23 12:05:00,96.41,96.41,96.0,96.1,9948.0,88.7705,88.7705,88.393,88.4851,9948.0
2022-03-23 12:10:00,96.14,96.16,95.9,95.99,7874.0,88.5219,88.5404,88.301,88.3838,7874.0
2022-03-23 12:15:00,96.02,96.1,96.01,96.05,5651.0,88.4115,88.4851,88.4022,88.4391,5651.0
2022-03-23 12:20:00,96.08,96.16,96.02,96.16,9632.0,88.4667,88.5404,88.4115,88.5404,9632.0
2022-03-23 12:25:00,96.14,96.15,95.88,95.97,7162.0,88.5219,88.5312,88.2825,88.3654,7162.0
2022-03-23 12:30:00,95.93,96.03,95.9,96.02,6979.0,88.3286,88.4207,88.301,88.4115,6979.0
2022-03-23 12:35:00,95.97,96.05,95.93,96.05,13123.0,88.3654,88.4391,88.3286,88.4391,13123.0
2022-03-23 12:40:00,96.05,96.08,95.8,95.8,4817.0,88.4391,88.4667,88.2089,88.2089,4817.0
2022-03-23 12:45:00,95.81,95.83,95.73,95.79,6065.0,88.2181,88.2365,88.1444,88.1997,6065.0
2022-03-23 12:50:00,95.79,95.93,95.77,95.9,4873.0,88.1997,88.3286,88.1813,88.301,4873.0
2022-03-23 12:55:00,95.87,96.06,95.87,96.04,10112.0,88.2733,88.4483,88.2733,88.4299,10112.0
2022-03-23 13:00:00,96.06,96.08,95.81,95.83,8565.0,88.4483,88.4667,88.2181,88.2365,8565.0
2022-03-23 13:05:00,95.84,95.99,95.83,95.95,6281.0,88.2457,88.3838,88.2365,88.347,6281.0
2022-03-23 13:10:00,95.97,96.11,95.94,96.09,7798.0,88.3654,88.4943,88.3378,88.4759,7798.0
2022-03-23 13:15:00,96.13,96.14,95.92,95.95,7272.0,88.5127,88.5219,88.3194,88.347,7272.0
2022-03-23 13:20:00,95.95,95.97,95.81,95.81,7126.0,88.347,88.3654,88.2181,88.2181,7126.0
2022-03-23 13:25:00,95.81,95.84,95.71,95.75,11869.0,88.2181,88.2457,88.126,88.1628,11869.0
2022-03-23 13:30:00,95.75,95.98,95.75,95.91,8744.0,88.1628,88.3746,88.1628,88.3102,8744.0
2022-03-23 13:35:00,95.91,95.97,95.87,95.9,7343.0,88.3102,88.3654,88.2733,88.301,7343.0
2022-03-23 13:40:00,95.89,95.9,95.77,95.78,7642.0,88.2918,88.301,88.1813,88.1905,7642.0
2022-03-23 13:45:00,95.79,95.85,95.75,95.79,10885.0,88.1997,88.2549,88.1628,88.1997,10885.0
2022-03-23 13:50:00,95.77,96.03,95.75,96.0,11297.0,88.1813,88.4207,88.1628,88.393,11297.0
2022-03-23 13:55:00,96.04,96.06,95.93,95.97,10964.0,88.4299,88.4483,88.3286,88.3654,10964.0
2022-03-23 14:00:00,95.99,96.05,95.93,95.98,8240.0,88.3838,88.4391,88.3286,88.3746,8240.0
2022-03-23 14:05:00,95.94,95.96,95.79,95.79,11270.0,88.3378,88.3562,88.1997,88.1997,11270.0
2022-03-23 14:10:00,95.81,95.81,95.67,95.69,8066.0,88.2181,88.2181,88.0892,88.1076,8066.0
2022-03-23 14:15:00,95.69,95.69,95.58,95.61,18495.0,88.1076,88.1076,88.0063,88.0339,18495.0
2022-03-23 14:20:00,95.62,95.72,95.62,95.65,9847.0,88.0431,88.1352,88.0431,88.0708,9847.0
2022-03-23 14:25:00,95.66,95.84,95.66,95.76,12910.0,88.08,88.2457,88.08,88.1721,12910.0
2022-03-23 14:30:00,95.77,95.77,95.68,95.69,11702.0,88.1813,88.1813,88.0984,88.1076,11702.0
2022-03-23 14:35:00,95.67,95.85,95.65,95.85,9016.0,88.0892,88.2549,88.0708,88.2549,9016.0
2022-03-23 14:40:00,95.89,95.94,95.74,95.76,20880.0,88.2918,88.3378,88.1536,88.1721,20880.0
2022-03-23 14:45:00,95.77,95.97,95.75,95.91,13712.0,88.1813,88.3654,88.1628,88.3102,13712.0
2022-03-23 14:50:00,95.9,95.93,95.73,95.81,13517.0,88.301,88.3286,88.1444,88.2181,13517.0
2022-03-23 14:55:00,95.81,95.84,95.75,95.77,14398.0,88.2181,88.2457,88.1628,88.1813,14398.0
2022-03-23 15:00:00,95.76,95.95,95.72,95.89,18280.0,88.1721,88.347,88.1352,88.2918,18280.0
2022-03-23 15:05:00,95.86,95.87,95.75,95.78,11704.0,88.2641,88.2733,88.1628,88.1905,11704.0
2022-03-23 15:10:00,95.75,95.81,95.7,95.78,14227.0,88.1628,88.2181,88.1168,88.1905,14227.0
2022-03-23 15:15:00,95.76,95.79,95.73,95.74,14053.0,88.1721,88.1997,88.1444,88.1536,14053.0
2022-03-23 15:20:00,95.73,95.83,95.68,95.82,16457.0,88.1444,88.2365,88.0984,88.2273,16457.0
2022-03-23 15:25:00,95.83,95.9,95.79,95.88,15103.0,88.2365,88.301,88.1997,88.2825,15103.0
2022-03-23 15:30:00,95.87,95.91,95.78,95.81,13080.0,88.2733,88.3102,88.1905,88.2181,13080.0
2022-03-23 15:35:00,95.81,95.89,95.77,95.79,23025.0,88.2181,88.2918,88.1813,88.1997,23025.0
2022-03-23 15:40:00,95.8,95.94,95.69,95.89,29733.0,88.2089,88.3378,88.1076,88.2918,29733.0
2022-03-23 15:45:00,95.89,96.08,95.83,95.86,34639.0,88.2918,88.4667,88.2365,88.2641,34639.0
2022-03-23 15:50:00,95.84,95.85,95.62,95.67,50330.0,88.2457,88.2549,88.0431,88.0892,50330.0
2022-03-23 15:55:00,95.67,95.81,95.42,95.43,147013.0,88.0892,88.2181,87.859,87.8682,147013.0
2022-03-24 09:30:00,95.9,96.17,95.55,95.6,22651.0,88.301,88.5496,87.9787,88.0247,22651.0
2022-03-24 09:35:00,95.62,95.65,95.26,95.55,7250.0,88.0431,88.0708,87.7117,87.9787,7250.0
2022-03-24 09:40:00,95.43,95.8,95.42,95.61,6536.0,87.8682,88.2089,87.859,88.0339,6536.0
2022-03-24 09:45:00,95.64,95.91,95.48,95.84,15740.0,88.0616,88.3102,87.9142,88.2457,15740.0
2022-03-24 09:50:00,95.85,96.08,95.78,95.96,100880.0,88.2549,88.4667,88.1905,88.3562,100880.0
2022-03-24 09:55:00,95.97,96.01,95.8,95.97,14860.0,88.3654,88.4022,88.2089,88.3654,14860.0
2022-03-24 10:00:00,95.94,96.09,95.88,96.03,19537.0,88.3378,88.4759,88.2825,88.4207,19537.0
2022-03-24 10:05:00,96.04,96.06,95.84,95.88,9482.0,88.4299,88.4483,88.2457,88.2825,9482.0
2022-03-24 10:10:00,95.87,96.07,95.87,95.95,14782.0,88.2733,88.4575,88.2733,88.347,14782.0
2022-03-24 10:15:00,95.97,95.97,95.63,95.72,15639.0,88.3654,88.3654,88.0524,88.1352,15639.0
2022-03-24 10:20:00,95.74,95.85,95.68,95.78,8326.0,88.1536,88.2549,88.0984,88.1905,8326.0
2022-03-24 10:25:00,95.79,95.89,95.69,95.83,8368.0,88.1997,88.2918,88.1076,88.2365,8368.0
2022-03-24 10:30:00,95.8,96.31,95.8,96.31,10897.0,88.2089,88.6785,88.2089,88.6785,10897.0
2022-03-24 10:35:00,96.29,96.31,96.1,96.22,15305.0,88.6601,88.6785,88.4851,88.5956,15305.0
2022-03-24 10:40:00,96.22,96.22,96.05,96.15,8559.0,88.5956,88.5956,88.4391,88.5312,8559.0
2022-03-24 10:45:00,96.16,96.34,96.16,96.2,13867.0,88.5404,88.7061,88.5404,88.5772,13867.0
2022-03-24 10:50:00,96.15,96.32,96.13,96.29,13216.0,88.5312,88.6877,88.5127,88.6601,13216.0
2022-03-24 10:55:00,96.31,96.34,96.06,96.06,8306.0,88.6785,88.7061,88.4483,88.4483,8306.0
2022-03-24 11:00:00,96.12,96.39,95.93,95.98,13889.0,88.5035,88.7521,88.3286,88.3746,13889.0
2022-03-24 11:05:00,96.0,96.22,95.95,96.01,14009.0,88.393,88.5956,88.347,88.4022,14009.0
2022-03-24 11:10:00,96.01,96.18,96.0,96.1,10492.0,88.4022,88.5588,88.393,88.4851,10492.0
2022-03-24 11:15:00,96.13,96.17,96.02,96.13,5298.0,88.5127,88.5496,88.4115,88.5127,5298.0
2022-03-24 11:20:00,96.17,96.19,96.06,96.19,7127.0,88.5496,88.568,88.4483,88.568,7127.0
2022-03-24 11:25:00,96.19,96.33,96.11,96.26,97497.0,88.568,88.6969,88.4943,88.6324,97497.0
2022-03-24 11:30:00,96.29,96.37,96.19,96.32,16465.0,88.6601,88.7337,88.568,88.6877,16465.0
2022-03-24 11:35:00,96.28,96.39,96.28,96.37,4149.0,88.6508,88.7521,88.6508,88.7337,4149.0
2022-03-24 11:40:00,96.38,96.49,96.32,96.42,8714.0,88.7429,88.8442,88.6877,88.7798,8714.0
2022-03-24 11:45:00,96.41,96.48,96.39,96.45,10401.0,88.7705,88.835,88.7521,88.8074,10401.0
2022-03-24 11:50:00,96.45,96.45,96.32,96.34,4982.0,88.8074,88.8074,88.6877,88.7061,4982.0
2022-03-24 11:55:00,96.36,96.41,96.27,96.28,9398.0,88.7245,88.7705,88.6416,88.6508,9398.0
2022-03-24 12:00:00,96.28,96.34,96.15,96.19,7693.0,88.6508,88.7061,88.5312,88.568,7693.0
2022-03-24 12:05:00,96.15,96.17,96.02,96.04,13032.0,88.5312,88.5496,88.4115,88.4299,13032.0
2022-03-24 12:10:00,96.02,96.15,96.0,96.07,5000.0,88.4115,88.5312,88.393,88.4575,5000.0
2022-03-24 12:15:00,96.08,96.12,95.97,96.01,10053.0,88.4667,88.5035,88.3654,88.4022,10053.0
2022-03-24 12:20:00,96.0,96.14,95.94,96.08,9597.0,88.393,88.5219,88.3378,88.4667,9597.0
2022-03-24 12:25:00,96.08,96.08,95.76,95.82,14479.0,88.4667,88.4667,88.1721,88.2273,14479.0
2022-03-24 12:30:00,95.8,95.8,95.69,95.7,7374.0,88.2089,88.2089,88.1076,88.1168,7374.0
2022-03-24 12:35:00,95.7,95.92,95.69,95.88,11630.0,88.1168,88.3194,88.1076,88.2825,11630.0
2022-03-24 12:40:00,95.9,95.92,95.85,95.87,7124.0,88.301,88.3194,88.2549,88.2733,7124.0
2022-03-24 12:45:00,95.84,95.84,95.64,95.65,12309.0,88.2457,88.2457,88.0616,88.0708,12309.0
2022-03-24 12:50:00,95.64,95.64,95.57,95.63,6476.0,88.0616,88.0616,87.9971,88.0524,6476.0
2022-03-24 12:55:00,95.65,95.79,95.64,95.75,8140.0,88.0708,88.1997,88.0616,88.1628,8140.0
2022-03-24 13:00:00,95.76,95.87,95.72,95.74,10943.0,88.1721,88.2733,88.1352,88.1536,10943.0
2022-03-24 13:05:00,95.75,95.85,95.74,95.77,10013.0,88.1628,88.2549,88.1536,88.1813,10013.0
2022-03-24 13:10:00,95.8,95.89,95.79,95.88,8383.0,88.2089,88.2918,88.1997,88.2825,8383.0
2022-03-24 13:15:00,95.89,96.13,95.83,96.13,10965.0,88.2918,88.5127,88.2365,88.5127,10965.0
2022-03-24 13:20:00,96.12,96.39,96.1,96.39,58597.0,88.5035,88.7521,88.4851,88.7521,58597.0
2022-03-24 13:25:00,96.36,96.59,96.35,96.37,22972.0,88.7245,88.9363,88.7153,88.7337,22972.0
2022-03-24 13:30:00,96.35,96.35,96.16,96.19,6426.0,88.7153,88.7153,88.5404,88.568,6426.0
2022-03-24 13:35:00,96.24,96.56,96.22,96.48,45453.0,88.614,88.9087,88.5956,88.835,45453.0
2022-03-24 13:40:00,96.48,96.59,96.35,96.5,14277.0,88.835,88.9363,88.7153,88.8534,14277.0
2022-03-24 13:45:00,96.53,96.82,96.52,96.78,47202.0,88.881,89.1481,88.8718,89.1112,47202.0
2022-03-24 13:50:00,96.76,96.76,96.54,96.54,14010.0,89.0928,89.0928,88.8902,88.8902,14010.0
2022-03-24 13:55:00,96.52,96.59,96.43,96.45,11752.0,88.8718,88.9363,88.789,88.8074,11752.0
2022-03-24 14:00:00,96.47,96.64,96.45,96.61,7125.0,88.8258,88.9823,88.8074,88.9547,7125.0
2022-03-24 14:05:00,96.59,96.6,96.41,96.41,10243.0,88.9363,88.9455,88.7705,88.7705,10243.0
2022-03-24 14:10:00,96.39,96.39,96.26,96.3,11930.0,88.7521,88.7521,88.6324,88.6693,11930.0
2022-03-24 14:15:00,96.3,96.34,96.27,96.3,2696.0,88.6693,88.7061,88.6416,88.6693,2696.0
2022-03-24 14:20:00,96.32,96.32,96.14,96.27,7410.0,88.6877,88.6877,88.5219,88.6416,7410.0
2022-03-24 14:25:00,96.27,96.31,96.25,96.31,13683.0,88.6416,88.6785,88.6232,88.6785,13683.0
2022-03-24 14:30:00,96.31,96.32,96.17,96.17,27138.0,88.6785,88.6877,88.5496,88.5496,27138.0
2022-03-24 14:35:00,96.19,96.2,96.08,96.14,6910.0,88.568,88.5772,88.4667,88.5219,6910.0
2022-03-24 14:40:00,96.14,96.22,96.09,96.2,8333.0,88.5219,88.5956,88.4759,88.5772,8333.0
2022-03-24 14:45:00,96.2,96.22,96.13,96.2,7579.0,88.5772,88.5956,88.5127,88.5772,7579.0
2022-03-24 14:50:00,96.16,96.39,96.16,96.29,31461.0,88.5404,88.7521,88.5404,88.6601,31461.0
2022-03-24 14:55:00,96.28,96.31,96.2,96.2,7601.0,88.6508,88.6785,88.5772,88.5772,7601.0
2022-03-24 15:00:00,96.18,96.19,96.05,96.13,7491.0,88.5588,88.568,88.4391,88.5127,7491.0
2022-03-24 15:05:00,96.16,96.26,96.12,96.24,9282.0,88.5404,88.6324,88.5035,88.614,9282.0
2022-03-24 15:10:00,96.23,96.34,96.22,96.34,10465.0,88.6048,88.7061,88.5956,88.7061,10465.0
2022-03-24 15:15:00,96.34,96.35,96.23,96.25,30562.0,88.7061,88.7153,88.6048,88.6232,30562.0
2022-03-24 15:20:00,96.27,96.31,96.2,96.31,62600.0,88.6416,88.6785,88.5772,88.6785,62600.0
2022-03-24 15:25:00,96.33,96.52,96.33,96.45,19545.0,88.6969,88.8718,88.6969,88.8074,19545.0
2022-03-24 15:30:00,96.45,96.49,96.34,96.41,9322.0,88.8074,88.8442,88.7061,88.7705,9322.0
2022-03-24 15:35:00,96.42,96.47,96.3,96.32,11573.0,88.7798,88.8258,88.6693,88.6877,11573.0
2022-03-24 15:40:00,96.33,96.41,96.28,96.39,18602.0,88.6969,88.7705,88.6508,88.7521,18602.0
2022-03-24 15:45:00,96.45,96.5,96.34,96.39,34552.0,88.8074,88.8534,88.7061,88.7521,34552.0
2022-03-24 15:50:00,96.39,96.43,96.27,96.31,67424.0,88.7521,88.789,88.6416,88.6785,67424.0
2022-03-24 15:55:00,96.3,96.41,96.24,96.4,130251.0,88.6693,88.7705,88.614,88.7613,130251.0
2022-03-25 09:30:00,96.54,96.6,95.89,96.0,34806.0,88.8902,88.9455,88.2918,88.393,34806.0
2022-03-25 09:35:00,95.94,96.2,95.93,96.14,14491.0,88.3378,88.5772,88.3286,88.5219,14491.0
2022-03-25 09:40:00,96.18,96.53,96.13,96.42,16052.0,88.5588,88.881,88.5127,88.7798,16052.0
2022-03-25 09:45:00,96.43,96.85,96.32,96.85,18808.0,88.789,89.1757,88.6877,89.1757,18808.0
2022-03-25 09:50:00,96.84,97.1,96.78,97.1,18688.0,89.1665,89.4059,89.1112,89.4059,18688.0
2022-03-25 09:55:00,97.09,97.23,97.0,97.09,17903.0,89.3967,89.5256,89.3138,89.3967,17903.0
2022-03-25 10:00:00,97.14,97.32,97.05,97.25,19422.0,89.4427,89.6084,89.3598,89.544,19422.0
2022-03-25 10:05:00,97.27,97.5,97.22,97.49,9370.0,89.5624,89.7742,89.5164,89.765,9370.0
2022-03-25 10:10:00,97.46,97.49,97.28,97.41,13541.0,89.7373,89.765,89.5716,89.6913,13541.0
2022-03-25 10:15:00,97.38,97.55,97.22,97.55,21999.0,89.6637,89.8202,89.5164,89.8202,21999.0
2022-03-25 10:20:00,97.59,97.62,97.39,97.41,15587.0,89.857,89.8847,89.6729,89.6913,15587.0
2022-03-25 10:25:00,97.39,97.44,97.21,97.23,7010.0,89.6729,89.7189,89.5072,89.5256,7010.0
2022-03-25 10:30:00,97.26,97.43,97.22,97.43,10157.0,89.5532,89.7097,89.5164,89.7097,10157.0
2022-03-25 10:35:00,97.43,97.49,97.24,97.24,28936.0,89.7097,89.765,89.5348,89.5348,28936.0
2022-03-25 10:40:00,97.23,97.35,97.17,97.26,8375.0,89.5256,89.6361,89.4703,89.5532,8375.0
2022-03-25 10:45:00,97.25,97.27,97.16,97.2,24873.0,89.544,89.5624,89.4611,89.4979,24873.0
2022-03-25 10:50:00,97.23,97.42,97.15,97.37,80500.0,89.5256,89.7005,89.4519,89.6545,80500.0
2022-03-25 10:55:00,97.36,97.4,97.19,97.37,29694.0,89.6453,89.6821,89.4887,89.6545,29694.0
2022-03-25 11:00:00,97.39,97.46,97.28,97.41,25769.0,89.6729,89.7373,89.5716,89.6913,25769.0
2022-03-25 11:05:00,97.38,97.44,97.24,97.3,60995.0,89.6637,89.7189,89.5348,89.59,60995.0
2022-03-25 11:10:00,97.31,97.33,96.88,96.99,96850.0,89.5992,89.6176,89.2033,89.3046,96850.0
2022-03-25 11:15:00,97.01,97.28,96.99,97.21,13036.0,89.323,89.5716,89.3046,89.5072,13036.0
2022-03-25 11:20:00,97.21,97.3,97.02,97.02,15881.0,89.5072,89.59,89.3322,89.3322,15881.0
2022-03-25 11:25:00,96.99,97.02,96.76,96.88,30272.0,89.3046,89.3322,89.0928,89.2033,30272.0
2022-03-25 11:30:00,96.83,96.95,96.68,96.86,17825.0,89.1573,89.2678,89.0192,89.1849,17825.0
2022-03-25 11:35:00,96.86,96.95,96.73,96.95,52938.0,89.1849,89.2678,89.0652,89.2678,52938.0
2022-03-25 11:40:00,96.95,97.16,96.91,97.11,7777.0,89.2678,89.4611,89.2309,89.4151,7777.0
2022-03-25 11:45:00,97.11,97.19,97.0,97.08,41637.0,89.4151,89.4887,89.3138,89.3875,41637.0
2022-03-25 11:50:00,97.08,97.31,96.99,97.14,15702.0,89.3875,89.5992,89.3046,89.4427,15702.0
2022-03-25 11:55:00,97.11,97.19,97.03,97.16,17061.0,89.4151,89.4887,89.3414,89.4611,17061.0
2022-03-25 12:00:00,97.14,97.27,97.12,97.27,16533.0,89.4427,89.5624,89.4243,89.5624,16533.0
2022-03-25 12:05:00,97.28,97.33,97.2,97.33,7547.0,89.5716,89.6176,89.4979,89.6176,7547.0
2022-03-25 12:10:00,97.27,97.51,97.26,97.49,13541.0,89.5624,89.7834,89.5532,89.765,13541.0
2022-03-25 12:15:00,97.52,97.66,97.45,97.62,31654.0,89.7926,89.9215,89.7281,89.8847,31654.0
2022-03-25 12:20:00,97.63,97.71,97.55,97.65,9289.0,89.8939,89.9675,89.8202,89.9123,9289.0
2022-03-25 12:25:00,97.65,97.82,97.44,97.56,20408.0,89.9123,90.0688,89.7189,89.8294,20408.0
2022-03-25 12:30:00,97.56,97.59,97.32,97.38,8573.0,89.8294,89.857,89.6084,89.6637,8573.0
2022-03-25 12:35:00,97.37,97.37,97.12,97.17,9446.0,89.6545,89.6545,89.4243,89.4703,9446.0
2022-03-25 12:40:00,97.19,97.3,97.13,97.2,9347.0,89.4887,89.59,89.4335,89.4979,9347.0
2022-03-25 12:45:00,97.22,97.42,97.22,97.42,8321.0,89.5164,89.7005,89.5164,89.7005,8321.0
2022-03-25 12:50:00,97.44,97.48,97.24,97.32,6773.0,89.7189,89.7558,89.5348,89.6084,6773.0
2022-03-25 12:55:00,97.31,97.38,97.25,97.33,6759.0,89.5992,89.6637,89.544,89.6176,6759.0
2022-03-25 13:00:00,97.36,97.44,97.26,97.36,16020.0,89.6453,89.7189,89.5532,89.6453,16020.0
2022-03-25 13:05:00,97.35,97.35,97.16,97.16,8448.0,89.6361,89.6361,89.4611,89.4611,8448.0
2022-03-25 13:10:00,97.15,97.21,97.02,97.02,11958.0,89.4519,89.5072,89.3322,89.3322,11958.0
2022-03-25 13:15:00,97.06,97.27,97.05,97.24,8878.0,89.369,89.5624,89.3598,89.5348,8878.0
2022-03-25 13:20:00,97.26,97.26,96.99,97.0,7952.0,89.5532,89.5532,89.3046,89.3138,7952.0
2022-03-25 13:25:00,97.03,97.05,96.94,96.99,9895.0,89.3414,89.3598,89.2586,89.3046,9895.0
2022-03-25 13:30:00,97.03,97.15,97.0,97.14,8433.0,89.3414,89.4519,89.3138,89.4427,8433.0
2022-03-25 13:35:00,97.13,97.15,96.99,97.03,12243.0,89.4335,89.4519,89.3046,89.3414,12243.0
2022-03-25 13:40:00,97.01,97.09,96.95,97.08,19414.0,89.323,89.3967,89.2678,89.3875,19414.0
2022-03-25 13:45:00,97.08,97.14,96.99,97.05,9394.0,89.3875,89.4427,89.3046,89.3598,9394.0
2022-03-25 13:50:00,97.07,97.2,97.07,97.2,6568.0,89.3783,89.4979,89.3783,89.4979,6568.0
2022-03-25 13:55:00,97.2,97.45,97.2,97.4,5949.0,89.4979,89.7281,89.4979,89.6821,5949.0
2022-03-25 14:00:00,97.4,97.54,97.34,97.47,8041.0,89.6821,89.811,89.6269,89.7466,8041.0
2022-03-25 14:05:00,97.43,97.46,97.37,97.43,7741.0,89.7097,89.7373,89.6545,89.7097,7741.0
2022-03-25 14:10:00,97.45,97.45,97.32,97.36,5671.0,89.7281,89.7281,89.6084,89.6453,5671.0
2022-03-25 14:15:00,97.34,97.48,97.34,97.42,7051.0,89.6269,89.7558,89.6269,89.7005,7051.0
2022-03-25 14:20:00,97.44,97.47,97.37,97.47,5447.0,89.7189,89.7466,89.6545,89.7466,5447.0
2022-03-25 14:25:00,97.48,97.48,97.4,97.48,8476.0,89.7558,89.7558,89.6821,89.7558,8476.0
2022-03-25 14:30:00,97.53,97.59,97.46,97.48,7632.0,89.8018,89.857,89.7373,89.7558,7632.0
2022-03-25 14:35:00,97.47,97.5,97.37,97.44,7613.0,89.7466,89.7742,89.6545,89.7189,7613.0
2022-03-25 14:40:00,97.44,97.45,97.33,97.42,13607.0,89.7189,89.7281,89.6176,89.7005,13607.0
2022-03-25 14:45:00,97.43,97.46,97.38,97.42,9813.0,89.7097,89.7373,89.6637,89.7005,9813.0
2022-03-25 14:50:00,97.44,97.53,97.4,97.5,7146.0,89.7189,89.8018,89.6821,89.7742,7146.0
2022-03-25 14:55:00,97.5,97.52,97.4,97.47,13475.0,89.7742,89.7926,89.6821,89.7466,13475.0
2022-03-25 15:00:00,97.46,97.48,97.23,97.28,7396.0,89.7373,89.7558,89.5256,89.5716,7396.0
2022-03-25 15:05:00,97.3,97.3,97.16,97.2,10286.0,89.59,89.59,89.4611,89.4979,10286.0
2022-03-25 15:10:00,97.19,97.29,97.14,97.22,13844.0,89.4887,89.5808,89.4427,89.5164,13844.0
2022-03-25 15:15:00,97.21,97.24,97.04,97.06,25371.0,89.5072,89.5348,89.3506,89.369,25371.0
2022-03-25 15:20:00,97.06,97.08,96.91,96.96,11075.0,89.369,89.3875,89.2309,89.277,11075.0
2022-03-25 15:25:00,96.97,97.0,96.87,96.91,11474.0,89.2862,89.3138,89.1941,89.2309,11474.0
2022-03-25 15:30:00,96.9,96.95,96.78,96.85,13195.0,89.2217,89.2678,89.1112,89.1757,13195.0
2022-03-25 15:35:00,96.86,97.04,96.84,96.87,14620.0,89.1849,89.3506,89.1665,89.1941,14620.0
2022-03-25 15:40:00,96.88,97.15,96.88,96.98,20361.0,89.2033,89.4519,89.2033,89.2954,20361.0
2022-03-25 15:45:00,97.0,97.12,97.0,97.1,32157.0,89.3138,89.4243,89.3138,89.4059,32157.0
2022-03-25 15:50:00,97.11,97.27,97.05,97.24,51868.0,89.4151,89.5624,89.3598,89.5348,51868.0
2022-03-25 15:55:00,97.25,97.51,97.25,97.44,118815.0,89.544,89.7834,89.544,89.7189,118815.0
2022-03-28 09:30:00,96.99,97.74,96.99,97.17,64528.0,89.3046,89.9952,89.3046,89.4703,64528.0
2022-03-28 09:35:00,97.26,97.37,97.07,97.16,18911.0,89.5532,89.6545,89.3783,89.4611,18911.0
2022-03-28 09:40:00,97.11,97.18,96.96,97.13,33898.0,89.4151,89.4795,89.277,89.4335,33898.0
2022-03-28 09:45:00,97.11,97.28,96.87,97.02,20901.0,89.4151,89.5716,89.1941,89.3322,20901.0
2022-03-28 09:50:00,97.2,97.44,97.2,97.41,2965.0,89.4979,89.7189,89.4979,89.6913,2965.0
2022-03-28 09:55:00,97.34,97.41,97.23,97.29,6631.0,89.6269,89.6913,89.5256,89.5808,6631.0
2022-03-28 10:00:00,97.31,97.31,96.92,97.15,26708.0,89.5992,89.5992,89.2401,89.4519,26708.0
2022-03-28 10:05:00,97.16,97.23,97.01,97.02,19944.0,89.4611,89.5256,89.323,89.3322,19944.0
2022-03-28 10:10:00,97.0,97.19,97.0,97.15,15143.0,89.3138,89.4887,89.3138,89.4519,15143.0
2022-03-28 10:15:00,97.13,97.15,97.0,97.03,48135.0,89.4335,89.4519,89.3138,89.3414,48135.0
2022-03-28 10:20:00,97.08,97.12,96.92,97.03,45196.0,89.3875,89.4243,89.2401,89.3414,45196.0
2022-03-28 10:25:00,97.03,97.13,96.85,97.13,37404.0,89.3414,89.4335,89.1757,89.4335,37404.0
2022-03-28 10:30:00,97.18,97.4,97.07,97.4,54551.0,89.4795,89.6821,89.3783,89.6821,54551.0
2022-03-28 10:35:00,97.4,97.56,97.17,97.23,69093.0,89.6821,89.8294,89.4703,89.5256,69093.0
2022-03-28 10:40:00,97.22,97.33,97.17,97.2,21278.0,89.5164,89.6176,89.4703,89.4979,21278.0
2022-03-28 10:45:00,97.22,97.42,97.18,97.34,20446.0,89.5164,89.7005,89.4795,89.6269,20446.0
2022-03-28 10:50:00,97.33,97.33,97.11,97.2,11719.0,89.6176,89.6176,89.4151,89.4979,11719.0
2022-03-28 10:55:00,97.2,97.21,97.11,97.18,17292.0,89.4979,89.5072,89.4151,89.4795,17292.0
2022-03-28 11:00:00,97.16,97.32,96.98,97.0,100925.0,89.4611,89.6084,89.2954,89.3138,100925.0
2022-03-28 11:05:00,97.08,97.08,96.86,96.91,7532.0,89.3875,89.3875,89.1849,89.2309,7532.0
2022-03-28 11:10:00,96.91,96.92,96.74,96.77,11795.0,89.2309,89.2401,89.0744,89.102,11795.0
2022-03-28 11:15:00,96.76,96.8,96.58,96.62,12796.0,89.0928,89.1296,88.9271,88.9639,12796.0
2022-03-28 11:20:00,96.63,96.71,96.55,96.7,17106.0,88.9731,89.0468,88.8995,89.0376,17106.0
2022-03-28 11:25:00,96.7,96.95,96.69,96.94,8992.0,89.0376,89.2678,89.0284,89.2586,8992.0
2022-03-28 11:30:00,96.94,96.98,96.73,96.88,20541.0,89.2586,89.2954,89.0652,89.2033,20541.0
2022-03-28 11:35:00,96.84,96.84,96.68,96.76,6498.0,89.1665,89.1665,89.0192,89.0928,6498.0
2022-03-28 11:40:00,96.74,97.03,96.69,97.02,13825.0,89.0744,89.3414,89.0284,89.3322,13825.0
2022-03-28 11:45:00,96.95,96.95,96.72,96.73,8134.0,89.2678,89.2678,89.056,89.0652,8134.0
2022-03-28 11:50:00,96.71,96.89,96.69,96.82,33954.0,89.0468,89.2125,89.0284,89.1481,33954.0
2022-03-28 11:55:00,96.81,96.89,96.67,96.76,32438.0,89.1389,89.2125,89.0099,89.0928,32438.0
2022-03-28 12:00:00,96.76,96.84,96.65,96.8,26189.0,89.0928,89.1665,88.9915,89.1296,26189.0
2022-03-28 12:05:00,96.8,96.9,96.78,96.85,19217.0,89.1296,89.2217,89.1112,89.1757,19217.0
2022-03-28 12:10:00,96.82,96.89,96.7,96.89,15225.0,89.1481,89.2125,89.0376,89.2125,15225.0
2022-03-28 12:15:00,96.91,96.92,96.76,96.83,12022.0,89.2309,89.2401,89.0928,89.1573,12022.0
2022-03-28 12:20:00,96.85,97.03,96.81,97.02,13909.0,89.1757,89.3414,89.1389,89.3322,13909.0
2022-03-28 12:25:00,97.01,97.03,96.79,96.84,50587.0,89.323,89.3414,89.1204,89.1665,50587.0
2022-03-28 12:30:00,96.78,96.99,96.77,96.98,19305.0,89.1112,89.3046,89.102,89.2954,19305.0
2022-03-28 12:35:00,97.0,97.02,96.84,96.91,18723.0,89.3138,89.3322,89.1665,89.2309,18723.0
2022-03-28 12:40:00,96.91,96.98,96.79,96.96,25527.0,89.2309,89.2954,89.1204,89.277,25527.0
2022-03-28 12:45:00,96.9,96.9,96.77,96.81,15111.0,89.2217,89.2217,89.102,89.1389,15111.0
2022-03-28 12:50:00,96.76,96.85,96.76,96.83,12815.0,89.0928,89.1757,89.0928,89.1573,12815.0
2022-03-28 12:55:00,96.83,96.88,96.73,96.73,21497.0,89.1573,89.2033,89.0652,89.0652,21497.0
2022-03-28 13:00:00,96.77,96.84,96.77,96.81,8282.0,89.102,89.1665,89.102,89.1389,8282.0
2022-03-28 13:05:00,96.8,96.86,96.74,96.79,8689.0,89.1296,89.1849,89.0744,89.1204,8689.0
2022-03-28 13:10:00,96.79,96.87,96.77,96.86,7627.0,89.1204,89.1941,89.102,89.1849,7627.0
2022-03-28 13:15:00,96.89,96.89,96.84,96.86,7814.0,89.2125,89.2125,89.1665,89.1849,7814.0
2022-03-28 13:20:00,96.93,97.03,96.91,97.02,8069.0,89.2493,89.3414,89.2309,89.3322,8069.0
2022-03-28 13:25:00,97.0,97.21,96.97,97.0,19318.0,89.3138,89.5072,89.2862,89.3138,19318.0
2022-03-28 13:30:00,97.0,97.06,96.95,97.05,19891.0,89.3138,89.369,89.2678,89.3598,19891.0
2022-03-28 13:35:00,97.05,97.08,97.01,97.05,13686.0,89.3598,89.3875,89.323,89.3598,13686.0
2022-03-28 13:40:00,97.06,97.07,96.95,97.0,13970.0,89.369,89.3783,89.2678,89.3138,13970.0
2022-03-28 13:45:00,97.04,97.12,96.93,97.09,17140.0,89.3506,89.4243,89.2493,89.3967,17140.0
2022-03-28 13:50:00,97.09,97.13,97.01,97.05,11550.0,89.3967,89.4335,89.323,89.3598,11550.0
2022-03-28 13:55:00,97.04,97.06,96.95,97.02,11189.0,89.3506,89.369,89.2678,89.3322,11189.0
2022-03-28 14:00:00,97.0,97.12,96.98,97.02,17886.0,89.3138,89.4243,89.2954,89.3322,17886.0
2022-03-28 14:05:00,97.02,97.1,96.98,97.07,12222.0,89.3322,89.4059,89.2954,89.3783,12222.0
2022-03-28 14:10:00,97.06,97.12,96.99,97.08,11277.0,89.369,89.4243,89.3046,89.3875,11277.0
2022-03-28 14:15:00,97.08,97.11,97.0,97.03,9711.0,89.3875,89.4151,89.3138,89.3414,9711.0
2022-03-28 14:20:00,97.03,97.11,96.99,97.06,16206.0,89.3414,89.4151,89.3046,89.369,16206.0
2022-03-28 14:25:00,97.06,97.14,96.99,97.1,12007.0,89.369,89.4427,89.3046,89.4059,12007.0
2022-03-28 14:30:00,97.11,97.23,97.11,97.17,9569.0,89.4151,89.5256,89.4151,89.4703,9569.0
2022-03-28 14:35:00,97.18,97.2,97.08,97.16,8843.0,89.4795,89.4979,89.3875,89.4611,8843.0
2022-03-28 14:40:00,97.16,97.32,97.15,97.21,12568.0,89.4611,89.6084,89.4519,89.5072,12568.0
2022-03-28 14:45:00,97.23,97.37,97.21,97.34,13153.0,89.5256,89.6545,89.5072,89.6269,13153.0
2022-03-28 14:50:00,97.34,97.57,97.34,97.52,35807.0,89.6269,89.8386,89.6269,89.7926,35807.0
2022-03-28 14:55:00,97.53,97.7,97.51,97.65,10649.0,89.8018,89.9583,89.7834,89.9123,10649.0
2022-03-28 15:00:00,97.66,97.66,97.55,97.6,20543.0,89.9215,89.9215,89.8202,89.8663,20543.0
2022-03-28 15:05:00,97.6,97.65,97.53,97.62,15332.0,89.8663,89.9123,89.8018,89.8847,15332.0
2022-03-28 15:10:00,97.61,97.67,97.51,97.53,12053.0,89.8755,89.9307,89.7834,89.8018,12053.0
2022-03-28 15:15:00,97.53,97.64,97.52,97.54,30028.0,89.8018,89.9031,89.7926,89.811,30028.0
2022-03-28 15:20:00,97.54,97.76,97.54,97.7,8376.0,89.811,90.0136,89.811,89.9583,8376.0
2022-03-28 15:25:00,97.68,97.72,97.53,97.58,11701.0,89.9399,89.9767,89.8018,89.8478,11701.0
2022-03-28 15:30:00,97.6,97.69,97.55,97.65,35486.0,89.8663,89.9491,89.8202,89.9123,35486.0
2022-03-28 15:35:00,97.66,97.68,97.41,97.45,31958.0,89.9215,89.9399,89.6913,89.7281,31958.0
2022-03-28 15:40:00,97.45,97.51,97.38,97.42,33685.0,89.7281,89.7834,89.6637,89.7005,33685.0
2022-03-28 15:45:00,97.42,97.52,97.36,97.5,56072.0,89.7005,89.7926,89.6453,89.7742,56072.0
2022-03-28 15:50:00,97.48,97.58,97.37,97.55,96953.0,89.7558,89.8478,89.6545,89.8202,96953.0
2022-03-28 15:55:00,97.55,97.7,97.48,97.66,194067.0,89.8202,89.9583,89.7558,89.9215,194067.0
2022-03-29 09:30:00,98.17,99.77,98.17,99.37,241502.0,90.3911,91.8643,90.3911,91.496,241502.0
2022-03-29 09:35:00,99.4,100.05,99.39,99.73,139964.0,91.5236,92.1221,91.5144,91.8275,139964.0
2022-03-29 09:40:00,99.73,99.8,99.18,99.77,50973.0,91.8275,91.8919,91.3211,91.8643,50973.0
2022-03-29 09:45:00,99.8,99.97,99.59,99.62,83360.0,91.8919,92.0485,91.6986,91.7262,83360.0
2022-03-29 09:50:00,99.61,99.75,99.56,99.67,159294.0,91.717,91.8459,91.6709,91.7722,159294.0
2022-03-29 09:55:00,99.69,100.37,99.56,100.29,68737.0,91.7906,92.4168,91.6709,92.3431,68737.0
2022-03-29 10:00:00,100.34,100.66,99.9,99.91,45834.0,92.3891,92.6838,91.984,91.9932,45834.0
2022-03-29 10:05:00,99.91,100.06,99.85,99.86,72955.0,91.9932,92.1313,91.938,91.9472,72955.0
2022-03-29 10:10:00,99.83,99.87,99.39,99.62,37803.0,91.9196,91.9564,91.5144,91.7262,37803.0
2022-03-29 10:15:00,99.62,99.76,99.55,99.65,31308.0,91.7262,91.8551,91.6617,91.7538,31308.0
2022-03-29 10:20:00,99.62,100.02,99.55,99.91,29185.0,91.7262,92.0945,91.6617,91.9932,29185.0
2022-03-29 10:25:00,99.93,100.04,99.75,100.0,28738.0,92.0116,92.1129,91.8459,92.0761,28738.0
2022-03-29 10:30:00,100.01,100.08,99.86,100.02,32502.0,92.0853,92.1497,91.9472,92.0945,32502.0
2022-03-29 10:35:00,100.03,100.04,99.84,100.0,28694.0,92.1037,92.1129,91.9288,92.0761,28694.0
2022-03-29 10:40:00,100.0,100.06,99.7,100.03,39292.0,92.0761,92.1313,91.7999,92.1037,39292.0
2022-03-29 10:45:00,100.07,100.1,99.93,100.07,76286.0,92.1405,92.1682,92.0116,92.1405,76286.0
2022-03-29 10:50:00,100.06,100.17,99.91,99.92,73944.0,92.1313,92.2326,91.9932,92.0024,73944.0
2022-03-29 10:55:00,99.91,100.12,99.71,99.73,94704.0,91.9932,92.1866,91.8091,91.8275,94704.0
2022-03-29 11:00:00,99.74,99.83,99.4,99.46,86237.0,91.8367,91.9196,91.5236,91.5789,86237.0
2022-03-29 11:05:00,99.46,99.48,99.1,99.14,108837.0,91.5789,91.5973,91.2474,91.2842,108837.0
2022-03-29 11:10:00,99.11,99.21,98.95,99.01,126833.0,91.2566,91.3487,91.1093,91.1645,126833.0
2022-03-29 11:15:00,99.02,99.64,98.92,99.59,67511.0,91.1737,91.7446,91.0817,91.6986,67511.0
2022-03-29 11:20:00,99.64,99.82,99.42,99.64,61452.0,91.7446,91.9103,91.542,91.7446,61452.0
2022-03-29 11:25:00,99.64,99.71,99.55,99.61,25663.0,91.7446,91.8091,91.6617,91.717,25663.0
2022-03-29 11:30:00,99.61,99.77,99.52,99.77,28698.0,91.717,91.8643,91.6341,91.8643,28698.0
2022-03-29 11:35:00,99.78,99.92,99.73,99.81,29918.0,91.8735,92.0024,91.8275,91.9011,29918.0
2022-03-29 11:40:00,99.8,99.99,99.74,99.96,27305.0,91.8919,92.0669,91.8367,92.0392,27305.0
2022-03-29 11:45:00,99.96,100.13,99.93,100.13,11006.0,92.0392,92.1958,92.0116,92.1958,11006.0
2022-03-29 11:50:00,100.11,100.12,100.0,100.01,13893.0,92.1774,92.1866,92.0761,92.0853,13893.0
2022-03-29 11:55:00,100.02,100.23,100.01,100.15,18881.0,92.0945,92.2879,92.0853,92.2142,18881.0
2022-03-29 12:00:00,100.16,100.3,100.09,100.29,30856.0,92.2234,92.3523,92.1589,92.3431,30856.0
2022-03-29 12:05:00,100.3,100.32,99.6,99.74,169226.0,92.3523,92.3707,91.7078,91.8367,169226.0
2022-03-29 12:10:00,99.75,99.85,99.63,99.83,103020.0,91.8459,91.938,91.7354,91.9196,103020.0
2022-03-29 12:15:00,99.83,99.93,99.81,99.84,113814.0,91.9196,92.0116,91.9011,91.9288,113814.0
2022-03-29 12:20:00,99.83,99.9,99.78,99.84,65864.0,91.9196,91.984,91.8735,91.9288,65864.0
2022-03-29 12:25:00,99.84,99.98,99.8,99.98,41520.0,91.9288,92.0577,91.8919,92.0577,41520.0
2022-03-29 12:30:00,99.97,100.36,99.94,100.25,41715.0,92.0485,92.4076,92.0208,92.3063,41715.0
2022-03-29 12:35:00,100.28,100.3,100.14,100.16,26023.0,92.3339,92.3523,92.205,92.2234,26023.0
2022-03-29 12:40:00,100.16,100.27,100.14,100.24,9738.0,92.2234,92.3247,92.205,92.2971,9738.0
2022-03-29 12:45:00,100.22,100.44,100.22,100.28,14718.0,92.2786,92.4812,92.2786,92.3339,14718.0
2022-03-29 12:50:00,100.3,100.3,100.12,100.23,11327.0,92.3523,92.3523,92.1866,92.2879,11327.0
2022-03-29 12:55:00,100.21,100.28,100.16,100.27,15611.0,92.2694,92.3339,92.2234,92.3247,15611.0
2022-03-29 13:00:00,100.24,100.39,100.13,100.24,20867.0,92.2971,92.4352,92.1958,92.2971,20867.0
2022-03-29 13:05:00,100.26,100.26,100.09,100.14,11045.0,92.3155,92.3155,92.1589,92.205,11045.0
2022-03-29 13:10:00,100.14,100.29,100.13,100.21,16827.0,92.205,92.3431,92.1958,92.2694,16827.0
2022-03-29 13:15:00,100.22,100.52,100.22,100.41,14145.0,92.2786,92.5549,92.2786,92.4536,14145.0
2022-03-29 13:20:00,100.46,100.56,100.27,100.53,27784.0,92.4996,92.5917,92.3247,92.5641,27784.0
2022-03-29 13:25:00,100.53,100.67,100.52,100.54,18232.0,92.5641,92.693,92.5549,92.5733,18232.0
2022-03-29 13:30:00,100.55,100.57,100.4,100.46,13094.0,92.5825,92.6009,92.4444,92.4996,13094.0
2022-03-29 13:35:00,100.49,100.64,100.47,100.62,15582.0,92.5273,92.6654,92.5088,92.647,15582.0
2022-03-29 13:40:00,100.61,100.68,100.56,100.61,11561.0,92.6377,92.7022,92.5917,92.6377,11561.0
2022-03-29 13:45:00,100.61,100.97,100.6,100.88,26765.0,92.6377,92.9692,92.6285,92.8863,26765.0
2022-03-29 13:50:00,100.87,101.06,100.84,101.02,12276.0,92.8771,93.0521,92.8495,93.0153,12276.0
2022-03-29 13:55:00,101.0,101.02,100.87,101.01,17687.0,92.9968,93.0153,92.8771,93.006,17687.0
2022-03-29 14:00:00,101.02,101.02,100.87,101.0,37117.0,93.0153,93.0153,92.8771,92.9968,37117.0
2022-03-29 14:05:00,101.0,101.06,100.95,100.98,27518.0,92.9968,93.0521,92.9508,92.9784,27518.0
2022-03-29 14:10:00,101.0,101.21,100.95,101.14,22097.0,92.9968,93.1902,92.9508,93.1257,22097.0
2022-03-29 14:15:00,101.11,101.26,101.06,101.19,35506.0,93.0981,93.2362,93.0521,93.1718,35506.0
2022-03-29 14:20:00,101.2,101.32,101.08,101.31,37091.0,93.181,93.2915,93.0705,93.2823,37091.0
2022-03-29 14:25:00,101.3,101.55,101.26,101.55,67427.0,93.2731,93.5033,93.2362,93.5033,67427.0
2022-03-29 14:30:00,101.58,101.78,101.5,101.76,42827.0,93.5309,93.715,93.4572,93.6966,42827.0
2022-03-29 14:35:00,101.76,102.08,101.76,102.02,55457.0,93.6966,93.9913,93.6966,93.936,55457.0
2022-03-29 14:40:00,102.01,102.58,101.98,102.55,106724.0,93.9268,94.4516,93.8992,94.424,106724.0
2022-03-29 14:45:00,102.55,102.98,102.42,102.56,113982.0,94.424,94.8199,94.3043,94.4332,113982.0
2022-03-29 14:50:00,102.57,102.57,102.33,102.39,48115.0,94.4424,94.4424,94.2215,94.2767,48115.0
2022-03-29 14:55:00,102.4,102.65,102.35,102.36,41758.0,94.2859,94.5161,94.2399,94.2491,41758.0
2022-03-29 15:00:00,102.36,102.51,102.22,102.51,30597.0,94.2491,94.3872,94.1202,94.3872,30597.0
2022-03-29 15:05:00,102.51,102.79,102.49,102.65,34382.0,94.3872,94.645,94.3688,94.5161,34382.0
2022-03-29 15:10:00,102.64,102.75,102.54,102.57,76131.0,94.5069,94.6082,94.4148,94.4424,76131.0
2022-03-29 15:15:00,102.56,102.59,102.28,102.52,51249.0,94.4332,94.4608,94.1754,94.3964,51249.0
2022-03-29 15:20:00,102.52,102.56,102.34,102.37,34245.0,94.3964,94.4332,94.2307,94.2583,34245.0
2022-03-29 15:25:00,102.38,102.47,102.32,102.38,39548.0,94.2675,94.3504,94.2122,94.2675,39548.0
2022-03-29 15:30:00,102.4,102.53,102.33,102.51,37690.0,94.2859,94.4056,94.2215,94.3872,37690.0
2022-03-29 15:35:00,102.52,102.56,102.36,102.37,46173.0,94.3964,94.4332,94.2491,94.2583,46173.0
2022-03-29 15:40:00,102.38,102.46,102.27,102.36,68627.0,94.2675,94.3412,94.1662,94.2491,68627.0
2022-03-29 15:45:00,102.36,102.42,102.28,102.33,80731.0,94.2491,94.3043,94.1754,94.2215,80731.0
2022-03-29 15:50:00,102.34,102.42,102.03,102.12,211038.0,94.2307,94.3043,93.9452,94.0281,211038.0
2022-03-29 15:55:00,102.15,102.15,101.95,101.99,311040.0,94.0557,94.0557,93.8716,93.9084,311040.0
2022-03-30 09:30:00,101.03,101.4,100.77,100.86,55812.0,93.0245,93.3651,92.7851,92.8679,55812.0
2022-03-30 09:35:00,100.92,101.21,100.85,101.08,20558.0,92.9232,93.1902,92.8587,93.0705,20558.0
2022-03-30 09:40:00,101.08,101.41,101.0,101.22,124668.0,93.0705,93.3744,92.9968,93.1994,124668.0
2022-03-30 09:45:00,101.29,101.43,100.72,100.93,19009.0,93.2639,93.3928,92.739,92.9324,19009.0
2022-03-30 09:50:00,100.97,101.25,100.83,100.92,50537.0,92.9692,93.227,92.8403,92.9232,50537.0
2022-03-30 09:55:00,100.93,101.33,100.92,101.28,15137.0,92.9324,93.3007,92.9232,93.2547,15137.0
2022-03-30 10:00:00,101.35,101.99,101.3,101.99,19111.0,93.3191,93.9084,93.2731,93.9084,19111.0
2022-03-30 10:05:00,101.97,102.15,101.74,102.05,72908.0,93.89,94.0557,93.6782,93.9636,72908.0
2022-03-30 10:10:00,102.03,102.07,101.86,102.07,13747.0,93.9452,93.9821,93.7887,93.9821,13747.0
2022-03-30 10:15:00,102.06,102.18,101.7,102.18,85452.0,93.9728,94.0833,93.6414,94.0833,85452.0
2022-03-30 10:20:00,102.18,102.23,101.94,101.94,24923.0,94.0833,94.1294,93.8624,93.8624,24923.0
2022-03-30 10:25:00,101.94,102.14,101.92,102.03,15618.0,93.8624,94.0465,93.8439,93.9452,15618.0
2022-03-30 10:30:00,102.0,102.03,101.72,101.82,35694.0,93.9176,93.9452,93.6598,93.7519,35694.0
2022-03-30 10:35:00,101.79,101.98,101.71,101.81,15310.0,93.7242,93.8992,93.6506,93.7427,15310.0
2022-03-30 10:40:00,101.82,101.93,101.77,101.87,17494.0,93.7519,93.8531,93.7058,93.7979,17494.0
2022-03-30 10:45:00,101.83,101.97,101.74,101.83,17185.0,93.7611,93.89,93.6782,93.7611,17185.0
2022-03-30 10:50:00,101.81,101.9,101.62,101.7,18017.0,93.7427,93.8255,93.5677,93.6414,18017.0
2022-03-30 10:55:00,101.69,102.02,101.68,101.86,27920.0,93.6322,93.936,93.623,93.7887,27920.0
2022-03-30 11:00:00,101.86,101.96,101.7,101.9,19826.0,93.7887,93.8808,93.6414,93.8255,19826.0
2022-03-30 11:05:00,101.9,102.0,101.77,101.82,27378.0,93.8255,93.9176,93.7058,93.7519,27378.0
2022-03-30 11:10:00,101.84,101.89,101.6,101.73,20229.0,93.7703,93.8163,93.5493,93.669,20229.0
2022-03-30 11:15:00,101.75,102.02,101.74,101.87,28895.0,93.6874,93.936,93.6782,93.7979,28895.0
2022-03-30 11:20:00,101.82,101.87,101.66,101.68,8271.0,93.7519,93.7979,93.6045,93.623,8271.0
2022-03-30 11:25:00,101.73,101.73,101.47,101.52,17011.0,93.669,93.669,93.4296,93.4756,17011.0
2022-03-30 11:30:00,101.51,101.6,101.4,101.47,24299.0,93.4664,93.5493,93.3651,93.4296,24299.0
2022-03-30 11:35:00,101.45,101.6,101.41,101.5,24407.0,93.4112,93.5493,93.3744,93.4572,24407.0
2022-03-30 11:40:00,101.51,101.61,101.45,101.59,16412.0,93.4664,93.5585,93.4112,93.5401,16412.0
2022-03-30 11:45:00,101.59,101.87,101.53,101.66,54538.0,93.5401,93.7979,93.4848,93.6045,54538.0
2022-03-30 11:50:00,101.67,101.7,101.62,101.68,21081.0,93.6138,93.6414,93.5677,93.623,21081.0
2022-03-30 11:55:00,101.68,101.86,101.67,101.83,14399.0,93.623,93.7887,93.6138,93.7611,14399.0
2022-03-30 12:00:00,101.82,101.96,101.78,101.88,19881.0,93.7519,93.8808,93.715,93.8071,19881.0
2022-03-30 12:05:00,101.88,101.89,101.74,101.82,17998.0,93.8071,93.8163,93.6782,93.7519,17998.0
2022-03-30 12:10:00,101.81,101.82,101.64,101.73,12115.0,93.7427,93.7519,93.5861,93.669,12115.0
2022-03-30 12:15:00,101.69,101.69,101.49,101.63,15997.0,93.6322,93.6322,93.448,93.5769,15997.0
2022-03-30 12:20:00,101.62,101.66,101.58,101.62,9912.0,93.5677,93.6045,93.5309,93.5677,9912.0
2022-03-30 12:25:00,101.61,101.68,101.6,101.62,11125.0,93.5585,93.623,93.5493,93.5677,11125.0
2022-03-30 12:30:00,101.58,101.61,101.51,101.58,9846.0,93.5309,93.5585,93.4664,93.5309,9846.0
2022-03-30 12:35:00,101.58,101.63,101.52,101.61,10007.0,93.5309,93.5769,93.4756,93.5585,10007.0
2022-03-30 12:40:00,101.62,101.69,101.55,101.66,6101.0,93.5677,93.6322,93.5033,93.6045,6101.0
2022-03-30 12:45:00,101.64,101.64,101.42,101.57,13029.0,93.5861,93.5861,93.3836,93.5217,13029.0
2022-03-30 12:50:00,101.57,101.74,101.55,101.65,15685.0,93.5217,93.6782,93.5033,93.5953,15685.0
2022-03-30 12:55:00,101.67,101.71,101.61,101.64,17234.0,93.6138,93.6506,93.5585,93.5861,17234.0
2022-03-30 13:00:00,101.65,101.66,101.51,101.59,10812.0,93.5953,93.6045,93.4664,93.5401,10812.0
2022-03-30 13:05:00,101.61,101.64,101.45,101.52,8793.0,93.5585,93.5861,93.4112,93.4756,8793.0
2022-03-30 13:10:00,101.51,101.62,101.47,101.62,13522.0,93.4664,93.5677,93.4296,93.5677,13522.0
2022-03-30 13:15:00,101.62,101.7,101.59,101.66,26582.0,93.5677,93.6414,93.5401,93.6045,26582.0
2022-03-30 13:20:00,101.67,101.72,101.55,101.68,17231.0,93.6138,93.6598,93.5033,93.623,17231.0
2022-03-30 13:25:00,101.67,101.74,101.6,101.68,14729.0,93.6138,93.6782,93.5493,93.623,14729.0
2022-03-30 13:30:00,101.67,101.83,101.65,101.79,17018.0,93.6138,93.7611,93.5953,93.7242,17018.0
2022-03-30 13:35:00,101.79,101.84,101.57,101.62,12870.0,93.7242,93.7703,93.5217,93.5677,12870.0
2022-03-30 13:40:00,101.56,101.58,101.47,101.53,14953.0,93.5125,93.5309,93.4296,93.4848,14953.0
2022-03-30 13:45:00,101.52,101.52,101.25,101.45,59406.0,93.4756,93.4756,93.227,93.4112,59406.0
2022-03-30 13:50:00,101.48,101.55,101.39,101.5,20574.0,93.4388,93.5033,93.3559,93.4572,20574.0
2022-03-30 13:55:00,101.48,101.54,101.38,101.45,19032.0,93.4388,93.4941,93.3467,93.4112,19032.0
2022-03-30 14:00:00,101.44,101.47,101.21,101.39,11777.0,93.402,93.4296,93.1902,93.3559,11777.0
2022-03-30 14:05:00,101.37,101.42,101.31,101.39,8680.0,93.3375,93.3836,93.2823,93.3559,8680.0
2022-03-30 14:10:00,101.3,101.42,101.21,101.41,11218.0,93.2731,93.3836,93.1902,93.3744,11218.0
2022-03-30 14:15:00,101.38,101.5,101.38,101.47,19871.0,93.3467,93.4572,93.3467,93.4296,19871.0
2022-03-30 14:20:00,101.48,101.54,101.28,101.34,27011.0,93.4388,93.4941,93.2547,93.3099,27011.0
2022-03-30 14:25:00,101.32,101.4,101.26,101.29,17445.0,93.2915,93.3651,93.2362,93.2639,17445.0
2022-03-30 14:30:00,101.29,101.33,101.09,101.18,15456.0,93.2639,93.3007,93.0797,93.1626,15456.0
2022-03-30 14:35:00,101.18,101.19,101.02,101.08,34133.0,93.1626,93.1718,93.0153,93.0705,34133.0
2022-03-30 14:40:00,101.1,101.17,100.86,100.86,41927.0,93.0889,93.1534,92.8679,92.8679,41927.0
2022-03-30 14:45:00,100.88,100.88,100.39,100.39,56541.0,92.8863,92.8863,92.4352,92.4352,56541.0
2022-03-30 14:50:00,100.41,100.84,100.38,100.83,22605.0,92.4536,92.8495,92.426,92.8403,22605.0
2022-03-30 14:55:00,100.84,100.97,100.78,100.84,13414.0,92.8495,92.9692,92.7943,92.8495,13414.0
2022-03-30 15:00:00,100.85,100.89,100.68,100.73,14581.0,92.8587,92.8956,92.7022,92.7482,14581.0
2022-03-30 15:05:00,100.75,100.79,100.53,100.58,12925.0,92.7667,92.8035,92.5641,92.6101,12925.0
2022-03-30 15:10:00,100.61,100.72,100.55,100.69,13783.0,92.6377,92.739,92.5825,92.7114,13783.0
2022-03-30 15:15:00,100.68,100.72,100.44,100.45,12773.0,92.7022,92.739,92.4812,92.4904,12773.0
2022-03-30 15:20:00,100.45,100.45,100.24,100.28,18676.0,92.4904,92.4904,92.2971,92.3339,18676.0
2022-03-30 15:25:00,100.28,100.76,100.27,100.73,33932.0,92.3339,92.7759,92.3247,92.7482,33932.0
2022-03-30 15:30:00,100.72,100.77,100.64,100.71,26278.0,92.739,92.7851,92.6654,92.7298,26278.0
2022-03-30 15:35:00,100.7,101.01,100.7,101.01,38307.0,92.7206,93.006,92.7206,93.006,38307.0
2022-03-30 15:40:00,101.01,101.11,100.8,101.11,72370.0,93.006,93.0981,92.8127,93.0981,72370.0
2022-03-30 15:45:00,101.11,101.25,100.96,101.11,94936.0,93.0981,93.227,92.96,93.0981,94936.0
2022-03-30 15:50:00,101.08,101.08,100.83,100.91,103629.0,93.0705,93.0705,92.8403,92.914,103629.0
2022-03-30 15:55:00,100.92,101.08,100.91,101.03,235628.0,92.9232,93.0705,92.914,93.0245,235628.0
2022-03-31 09:30:00,101.02,101.02,100.37,100.45,70949.0,93.0153,93.0153,92.4168,92.4904,70949.0
2022-03-31 09:35:00,100.31,100.95,100.22,100.89,13694.0,92.3615,92.9508,92.2786,92.8956,13694.0
2022-03-31 09:40:00,100.83,101.16,100.66,101.09,11984.0,92.8403,93.1442,92.6838,93.0797,11984.0
2022-03-31 09:45:00,101.17,101.41,101.05,101.16,11759.0,93.1534,93.3744,93.0429,93.1442,11759.0
2022-03-31 09:50:00,101.11,101.37,100.9,101.06,17469.0,93.0981,93.3375,92.9048,93.0521,17469.0
2022-03-31 09:55:00,101.01,101.12,100.73,101.09,20330.0,93.006,93.1073,92.7482,93.0797,20330.0
2022-03-31 10:00:00,101.09,101.22,100.85,101.17,33810.0,93.0797,93.1994,92.8587,93.1534,33810.0
2022-03-31 10:05:00,101.15,101.18,100.63,100.77,12317.0,93.135,93.1626,92.6562,92.7851,12317.0
2022-03-31 10:10:00,100.75,100.81,100.54,100.62,9629.0,92.7667,92.8219,92.5733,92.647,9629.0
2022-03-31 10:15:00,100.64,101.01,100.5,100.9,16274.0,92.6654,93.006,92.5365,92.9048,16274.0
2022-03-31 10:20:00,100.9,100.99,100.61,100.8,14124.0,92.9048,92.9876,92.6377,92.8127,14124.0
2022-03-31 10:25:00,100.84,100.92,100.54,100.65,20998.0,92.8495,92.9232,92.5733,92.6746,20998.0
2022-03-31 10:30:00,100.67,100.73,100.5,100.58,12709.0,92.693,92.7482,92.5365,92.6101,12709.0
2022-03-31 10:35:00,100.62,100.87,100.61,100.69,15391.0,92.647,92.8771,92.6377,92.7114,15391.0
2022-03-31 10:40:00,100.7,100.99,100.69,100.94,20862.0,92.7206,92.9876,92.7114,92.9416,20862.0
2022-03-31 10:45:00,100.93,101.13,100.89,100.9,14030.0,92.9324,93.1165,92.8956,92.9048,14030.0
2022-03-31 10:50:00,100.91,101.05,100.88,101.02,17272.0,92.914,93.0429,92.8863,93.0153,17272.0
2022-03-31 10:55:00,101.01,101.38,100.97,101.3,22883.0,93.006,93.3467,92.9692,93.2731,22883.0
2022-03-31 11:00:00,101.29,101.55,101.28,101.5,26373.0,93.2639,93.5033,93.2547,93.4572,26373.0
2022-03-31 11:05:00,101.48,101.52,101.17,101.32,41507.0,93.4388,93.4756,93.1534,93.2915,41507.0
2022-03-31 11:10:00,101.29,101.44,101.29,101.43,15441.0,93.2639,93.402,93.2639,93.3928,15441.0
2022-03-31 11:15:00,101.44,101.46,101.26,101.32,29504.0,93.402,93.4204,93.2362,93.2915,29504.0
2022-03-31 11:20:00,101.31,101.38,101.27,101.32,21716.0,93.2823,93.3467,93.2454,93.2915,21716.0
2022-03-31 11:25:00,101.35,101.39,101.26,101.27,25757.0,93.3191,93.3559,93.2362,93.2454,25757.0
2022-03-31 11:30:00,101.26,101.28,101.1,101.16,32546.0,93.2362,93.2547,93.0889,93.1442,32546.0
2022-03-31 11:35:00,101.18,101.18,100.98,101.02,27261.0,93.1626,93.1626,92.9784,93.0153,27261.0
2022-03-31 11:40:00,101.03,101.33,101.02,101.23,27794.0,93.0245,93.3007,93.0153,93.2086,27794.0
2022-03-31 11:45:00,101.23,101.44,101.16,101.34,28995.0,93.2086,93.402,93.1442,93.3099,28995.0
2022-03-31 11:50:00,101.32,101.41,101.3,101.31,19102.0,93.2915,93.3744,93.2731,93.2823,19102.0
2022-03-31 11:55:00,101.3,101.32,101.19,101.23,29737.0,93.2731,93.2915,93.1718,93.2086,29737.0
2022-03-31 12:00:00,101.26,101.41,101.21,101.3,19213.0,93.2362,93.3744,93.1902,93.2731,19213.0
2022-03-31 12:05:00,101.29,101.37,101.15,101.15,20176.0,93.2639,93.3375,93.135,93.135,20176.0
2022-03-31 12:10:00,101.14,101.16,101.07,101.14,19746.0,93.1257,93.1442,93.0613,93.1257,19746.0
2022-03-31 12:15:00,101.18,101.37,101.16,101.31,13721.0,93.1626,93.3375,93.1442,93.2823,13721.0
2022-03-31 12:20:00,101.29,101.3,101.23,101.25,15083.0,93.2639,93.2731,93.2086,93.227,15083.0
2022-03-31 12:25:00,101.22,101.22,101.1,101.17,11434.0,93.1994,93.1994,93.0889,93.1534,11434.0
2022-03-31 12:30:00,101.2,101.21,101.06,101.13,14532.0,93.181,93.1902,93.0521,93.1165,14532.0
2022-03-31 12:35:00,101.12,101.2,101.05,101.15,12746.0,93.1073,93.181,93.0429,93.135,12746.0
2022-03-31 12:40:00,101.16,101.29,101.14,101.28,22688.0,93.1442,93.2639,93.1257,93.2547,22688.0
2022-03-31 12:45:00,101.29,101.32,101.15,101.19,12409.0,93.2639,93.2915,93.135,93.1718,12409.0
2022-03-31 12:50:00,101.19,101.35,101.19,101.29,9721.0,93.1718,93.3191,93.1718,93.2639,9721.0
2022-03-31 12:55:00,101.33,101.34,101.24,101.24,6503.0,93.3007,93.3099,93.2178,93.2178,6503.0
2022-03-31 13:00:00,101.25,101.27,101.17,101.17,12669.0,93.227,93.2454,93.1534,93.1534,12669.0
2022-03-31 13:05:00,101.17,101.2,101.07,101.19,9652.0,93.1534,93.181,93.0613,93.1718,9652.0
2022-03-31 13:10:00,101.17,101.2,100.92,100.94,23186.0,93.1534,93.181,92.9232,92.9416,23186.0
2022-03-31 13:15:00,100.93,101.03,100.83,101.01,15411.0,92.9324,93.0245,92.8403,93.006,15411.0
2022-03-31 13:20:00,101.0,101.04,100.94,101.04,11626.0,92.9968,93.0337,92.9416,93.0337,11626.0
2022-03-31 13:25:00,101.02,101.19,100.99,101.18,12708.0,93.0153,93.1718,92.9876,93.1626,12708.0
2022-03-31 13:30:00,101.18,101.28,101.14,101.27,11785.0,93.1626,93.2547,93.1257,93.2454,11785.0
2022-03-31 13:35:00,101.24,101.31,101.17,101.22,10334.0,93.2178,93.2823,93.1534,93.1994,10334.0
2022-03-31 13:40:00,101.23,101.36,101.22,101.33,11444.0,93.2086,93.3283,93.1994,93.3007,11444.0
2022-03-31 13:45:00,101.33,101.47,101.24,101.45,37970.0,93.3007,93.4296,93.2178,93.4112,37970.0
2022-03-31 13:50:00,101.46,101.55,101.36,101.37,18470.0,93.4204,93.5033,93.3283,93.3375,18470.0
2022-03-31 13:55:00,101.36,101.41,101.22,101.22,14164.0,93.3283,93.3744,93.1994,93.1994,14164.0
2022-03-31 14:00:00,101.23,101.32,101.17,101.22,19917.0,93.2086,93.2915,93.1534,93.1994,19917.0
2022-03-31 14:05:00,101.22,101.3,101.17,101.28,22148.0,93.1994,93.2731,93.1534,93.2547,22148.0
2022-03-31 14:10:00,101.27,101.37,101.25,101.28,12851.0,93.2454,93.3375,93.227,93.2547,12851.0
2022-03-31 14:15:00,101.28,101.29,101.2,101.29,19853.0,93.2547,93.2639,93.181,93.2639,19853.0
2022-03-31 14:20:00,101.26,101.3,101.23,101.26,21832.0,93.2362,93.2731,93.2086,93.2362,21832.0
2022-03-31 14:25:00,101.28,101.4,101.21,101.35,20184.0,93.2547,93.3651,93.1902,93.3191,20184.0
2022-03-31 14:30:00,101.33,101.38,101.24,101.37,28222.0,93.3007,93.3467,93.2178,93.3375,28222.0
2022-03-31 14:35:00,101.39,101.49,101.35,101.45,16951.0,93.3559,93.448,93.3191,93.4112,16951.0
2022-03-31 14:40:00,101.45,101.57,101.41,101.51,19840.0,93.4112,93.5217,93.3744,93.4664,19840.0
2022-03-31 14:45:00,101.51,101.65,101.48,101.56,18887.0,93.4664,93.5953,93.4388,93.5125,18887.0
2022-03-31 14:50:00,101.57,101.72,101.55,101.71,21280.0,93.5217,93.6598,93.5033,93.6506,21280.0
2022-03-31 14:55:00,101.71,101.83,101.62,101.83,30072.0,93.6506,93.7611,93.5677,93.7611,30072.0
2022-03-31 15:00:00,101.83,101.99,101.8,101.86,27141.0,93.7611,93.9084,93.7334,93.7887,27141.0
2022-03-31 15:05:00,101.84,101.87,101.75,101.83,20245.0,93.7703,93.7979,93.6874,93.7611,20245.0
2022-03-31 15:10:00,101.81,101.81,101.58,101.65,18676.0,93.7427,93.7427,93.5309,93.5953,18676.0
2022-03-31 15:15:00,101.65,101.71,101.6,101.63,23826.0,93.5953,93.6506,93.5493,93.5769,23826.0
2022-03-31 15:20:00,101.61,101.69,101.58,101.68,36952.0,93.5585,93.6322,93.5309,93.623,36952.0
2022-03-31 15:25:00,101.67,101.67,101.27,101.41,42963.0,93.6138,93.6138,93.2454,93.3744,42963.0
2022-03-31 15:30:00,101.41,101.45,101.07,101.14,59693.0,93.3744,93.4112,93.0613,93.1257,59693.0
2022-03-31 15:35:00,101.15,101.17,100.95,101.17,50715.0,93.135,93.1534,92.9508,93.1534,50715.0
2022-03-31 15:40:00,101.17,101.2,101.09,101.12,55269.0,93.1534,93.181,93.0797,93.1073,55269.0
2022-03-31 15:45:00,101.12,101.23,100.98,101.01,71360.0,93.1073,93.2086,92.9784,93.006,71360.0
2022-03-31 15:50:00,100.98,101.15,100.89,100.95,86139.0,92.9784,93.135,92.8956,92.9508,86139.0
2022-03-31 15:55:00,100.97,100.97,100.45,100.46,412209.0,92.9692,92.9692,92.4904,92.4996,412209.0
2022-04-01 09:30:00,100.66,101.42,100.66,101.14,63157.0,92.6838,93.3836,92.6838,93.1257,63157.0
2022-04-01 09:35:00,101.19,101.32,100.47,100.59,72630.0,93.1718,93.2915,92.5088,92.6193,72630.0
2022-04-01 09:40:00,100.63,101.5,100.63,101.5,15200.0,92.6562,93.4572,92.6562,93.4572,15200.0
2022-04-01 09:45:00,101.49,101.69,101.39,101.4,20587.0,93.448,93.6322,93.3559,93.3651,20587.0
2022-04-01 09:50:00,101.34,101.64,101.24,101.47,18758.0,93.3099,93.5861,93.2178,93.4296,18758.0
2022-04-01 09:55:00,101.48,102.47,101.45,102.47,33210.0,93.4388,94.3504,93.4112,94.3504,33210.0
2022-04-01 10:00:00,102.44,102.85,102.15,102.84,80357.0,94.3227,94.7002,94.0557,94.691,80357.0
2022-04-01 10:05:00,102.84,103.15,102.68,103.14,55692.0,94.691,94.9765,94.5437,94.9673,55692.0
2022-04-01 10:10:00,103.13,103.2,102.84,102.84,43602.0,94.9581,95.0225,94.691,94.691,43602.0
2022-04-01 10:15:00,102.86,103.06,102.64,102.64,30363.0,94.7095,94.8936,94.5069,94.5069,30363.0
2022-04-01 10:20:00,102.65,103.1,102.63,103.03,30522.0,94.5161,94.9304,94.4977,94.866,30522.0
2022-04-01 10:25:00,103.03,103.06,102.9,102.91,52038.0,94.866,94.8936,94.7463,94.7555,52038.0
2022-04-01 10:30:00,102.93,103.2,102.92,103.1,24063.0,94.7739,95.0225,94.7647,94.9304,24063.0
2022-04-01 10:35:00,103.11,103.14,102.72,102.76,37585.0,94.9396,94.9673,94.5805,94.6174,37585.0
2022-04-01 10:40:00,102.76,102.96,102.57,102.58,26561.0,94.6174,94.8015,94.4424,94.4516,26561.0
2022-04-01 10:45:00,102.6,103.03,102.6,103.01,35663.0,94.4701,94.866,94.4701,94.8476,35663.0
2022-04-01 10:50:00,103.03,103.05,102.9,102.99,36896.0,94.866,94.8844,94.7463,94.8292,36896.0
2022-04-01 10:55:00,103.0,103.08,102.83,103.07,52623.0,94.8384,94.912,94.6818,94.9028,52623.0
2022-04-01 11:00:00,103.05,103.3,102.99,103.26,37537.0,94.8844,95.1146,94.8292,95.0778,37537.0
2022-04-01 11:05:00,103.27,103.3,103.08,103.25,33003.0,95.087,95.1146,94.912,95.0686,33003.0
2022-04-01 11:10:00,103.23,103.31,103.16,103.19,21815.0,95.0501,95.1238,94.9857,95.0133,21815.0
2022-04-01 11:15:00,103.19,103.44,103.19,103.44,20196.0,95.0133,95.2435,95.0133,95.2435,20196.0
2022-04-01 11:20:00,103.41,103.58,103.35,103.47,29571.0,95.2159,95.3724,95.1606,95.2711,29571.0
2022-04-01 11:25:00,103.5,103.52,103.32,103.33,31121.0,95.2987,95.3172,95.133,95.1422,31121.0
2022-04-01 11:30:00,103.36,103.64,103.31,103.46,51183.0,95.1698,95.4276,95.1238,95.2619,51183.0
2022-04-01 11:35:00,103.44,103.49,103.33,103.34,28024.0,95.2435,95.2895,95.1422,95.1514,28024.0
2022-04-01 11:40:00,103.34,103.51,103.3,103.42,26217.0,95.1514,95.3079,95.1146,95.2251,26217.0
2022-04-01 11:45:00,103.41,103.61,103.33,103.46,70237.0,95.2159,95.4,95.1422,95.2619,70237.0
2022-04-01 11:50:00,103.45,103.46,103.28,103.33,27251.0,95.2527,95.2619,95.0962,95.1422,27251.0
2022-04-01 11:55:00,103.32,103.32,102.86,103.0,27123.0,95.133,95.133,94.7095,94.8384,27123.0
2022-04-01 12:00:00,102.98,103.06,102.89,103.04,25232.0,94.8199,94.8936,94.7371,94.8752,25232.0
2022-04-01 12:05:00,103.02,103.07,102.74,102.82,21997.0,94.8568,94.9028,94.599,94.6726,21997.0
2022-04-01 12:10:00,102.82,102.94,102.77,102.94,17805.0,94.6726,94.7831,94.6266,94.7831,17805.0
2022-04-01 12:15:00,102.94,102.97,102.71,102.8,26125.0,94.7831,94.8107,94.5713,94.6542,26125.0
2022-04-01 12:20:00,102.82,102.98,102.82,102.95,16945.0,94.6726,94.8199,94.6726,94.7923,16945.0
2022-04-01 12:25:00,102.96,102.97,102.86,102.94,19313.0,94.8015,94.8107,94.7095,94.7831,19313.0
2022-04-01 12:30:00,102.91,102.92,102.71,102.78,22664.0,94.7555,94.7647,94.5713,94.6358,22664.0
2022-04-01 12:35:00,102.75,102.85,102.7,102.8,21263.0,94.6082,94.7002,94.5621,94.6542,21263.0
2022-04-01 12:40:00,102.77,102.93,102.75,102.93,10939.0,94.6266,94.7739,94.6082,94.7739,10939.0
2022-04-01 12:45:00,102.94,103.1,102.88,103.06,10044.0,94.7831,94.9304,94.7279,94.8936,10044.0
2022-04-01 12:50:00,103.07,103.1,103.0,103.08,9384.0,94.9028,94.9304,94.8384,94.912,9384.0
2022-04-01 12:55:00,103.08,103.18,102.97,103.03,10999.0,94.912,95.0041,94.8107,94.866,10999.0
2022-04-01 13:00:00,103.02,103.11,102.96,102.96,15324.0,94.8568,94.9396,94.8015,94.8015,15324.0
2022-04-01 13:05:00,102.99,103.07,102.98,102.98,14416.0,94.8292,94.9028,94.8199,94.8199,14416.0
2022-04-01 13:10:00,102.96,103.06,102.94,103.02,18702.0,94.8015,94.8936,94.7831,94.8568,18702.0
2022-04-01 13:15:00,103.01,103.02,102.92,102.98,11226.0,94.8476,94.8568,94.7647,94.8199,11226.0
2022-04-01 13:20:00,103.0,103.13,102.94,103.11,14467.0,94.8384,94.9581,94.7831,94.9396,14467.0
2022-04-01 13:25:00,103.1,103.16,102.92,102.98,13794.0,94.9304,94.9857,94.7647,94.8199,13794.0
2022-04-01 13:30:00,102.98,103.04,102.9,102.91,13475.0,94.8199,94.8752,94.7463,94.7555,13475.0
2022-04-01 13:35:00,102.94,103.01,102.89,102.91,27805.0,94.7831,94.8476,94.7371,94.7555,27805.0
2022-04-01 13:40:00,102.88,103.06,102.88,102.92,18293.0,94.7279,94.8936,94.7279,94.7647,18293.0
2022-04-01 13:45:00,102.92,102.92,102.78,102.84,28137.0,94.7647,94.7647,94.6358,94.691,28137.0
2022-04-01 13:50:00,102.83,103.02,102.82,102.88,25225.0,94.6818,94.8568,94.6726,94.7279,25225.0
2022-04-01 13:55:00,102.89,103.06,102.89,103.03,17373.0,94.7371,94.8936,94.7371,94.866,17373.0
2022-04-01 14:00:00,103.01,103.16,102.98,103.13,39446.0,94.8476,94.9857,94.8199,94.9581,39446.0
2022-04-01 14:05:00,103.15,103.24,103.14,103.2,9812.0,94.9765,95.0593,94.9673,95.0225,9812.0
2022-04-01 14:10:00,103.18,103.25,103.08,103.25,15014.0,95.0041,95.0686,94.912,95.0686,15014.0
2022-04-01 14:15:00,103.26,103.32,103.23,103.24,14752.0,95.0778,95.133,95.0501,95.0593,14752.0
2022-04-01 14:20:00,103.25,103.27,103.13,103.21,13904.0,95.0686,95.087,94.9581,95.0317,13904.0
2022-04-01 14:25:00,103.22,103.46,103.21,103.45,21330.0,95.0409,95.2619,95.0317,95.2527,21330.0
2022-04-01 14:30:00,103.46,103.48,103.33,103.39,11460.0,95.2619,95.2803,95.1422,95.1975,11460.0
2022-04-01 14:35:00,103.4,103.4,103.18,103.22,6767.0,95.2067,95.2067,95.0041,95.0409,6767.0
2022-04-01 14:40:00,103.25,103.29,103.2,103.28,9285.0,95.0686,95.1054,95.0225,95.0962,9285.0
2022-04-01 14:45:00,103.28,103.31,103.22,103.26,8960.0,95.0962,95.1238,95.0409,95.0778,8960.0
2022-04-01 14:50:00,103.2,103.26,103.14,103.16,14078.0,95.0225,95.0778,94.9673,94.9857,14078.0
2022-04-01 14:55:00,103.16,103.23,103.09,103.11,29018.0,94.9857,95.0501,94.9212,94.9396,29018.0
2022-04-01 15:00:00,103.11,103.3,103.1,103.2,14096.0,94.9396,95.1146,94.9304,95.0225,14096.0
2022-04-01 15:05:00,103.19,103.29,103.15,103.15,13018.0,95.0133,95.1054,94.9765,94.9765,13018.0
2022-04-01 15:10:00,103.16,103.24,103.07,103.21,21695.0,94.9857,95.0593,94.9028,95.0317,21695.0
2022-04-01 15:15:00,103.24,103.27,103.05,103.05,16811.0,95.0593,95.087,94.8844,94.8844,16811.0
2022-04-01 15:20:00,103.04,103.18,102.97,103.17,23867.0,94.8752,95.0041,94.8107,94.9949,23867.0
2022-04-01 15:25:00,103.18,103.22,103.08,103.17,16831.0,95.0041,95.0409,94.912,94.9949,16831.0
2022-04-01 15:30:00,103.16,103.21,103.0,103.05,20004.0,94.9857,95.0317,94.8384,94.8844,20004.0
2022-04-01 15:35:00,103.07,103.07,102.98,103.03,19317.0,94.9028,94.9028,94.8199,94.866,19317.0
2022-04-01 15:40:00,103.02,103.14,102.97,103.0,47201.0,94.8568,94.9673,94.8107,94.8384,47201.0
2022-04-01 15:45:00,103.01,103.06,102.9,103.05,67282.0,94.8476,94.8936,94.7463,94.8844,67282.0
2022-04-01 15:50:00,103.09,103.37,103.09,103.34,106832.0,94.9212,95.179,94.9212,95.1514,106832.0
2022-04-01 15:55:00,103.34,103.43,103.27,103.4,234964.0,95.1514,95.2343,95.087,95.2067,234964.0
2022-04-04 09:30:00,103.32,104.34,103.32,103.45,71340.0,95.133,96.0722,95.133,95.2527,71340.0
2022-04-04 09:35:00,103.39,103.71,103.19,103.31,35976.0,95.1975,95.4921,95.0133,95.1238,35976.0
2022-04-04 09:40:00,103.27,103.67,103.18,103.55,20400.0,95.087,95.4553,95.0041,95.3448,20400.0
2022-04-04 09:45:00,103.57,103.65,103.23,103.48,26941.0,95.3632,95.4369,95.0501,95.2803,26941.0
2022-04-04 09:50:00,103.5,103.62,103.38,103.46,22764.0,95.2987,95.4092,95.1883,95.2619,22764.0
2022-04-04 09:55:00,103.43,103.74,103.37,103.37,15526.0,95.2343,95.5197,95.179,95.179,15526.0
2022-04-04 10:00:00,103.39,103.44,103.1,103.24,17632.0,95.1975,95.2435,94.9304,95.0593,17632.0
2022-04-04 10:05:00,103.24,103.53,103.24,103.37,36739.0,95.0593,95.3264,95.0593,95.179,36739.0
2022-04-04 10:10:00,103.35,103.72,103.34,103.67,22438.0,95.1606,95.5013,95.1514,95.4553,22438.0
2022-04-04 10:15:00,103.66,103.67,103.3,103.46,22379.0,95.4461,95.4553,95.1146,95.2619,22379.0
2022-04-04 10:20:00,103.45,103.48,103.29,103.34,20289.0,95.2527,95.2803,95.1054,95.1514,20289.0
2022-04-04 10:25:00,103.35,103.43,103.27,103.37,14846.0,95.1606,95.2343,95.087,95.179,14846.0
2022-04-04 10:30:00,103.38,103.47,103.3,103.43,30418.0,95.1883,95.2711,95.1146,95.2343,30418.0
2022-04-04 10:35:00,103.43,103.64,103.37,103.52,22099.0,95.2343,95.4276,95.179,95.3172,22099.0
2022-04-04 10:40:00,103.5,103.5,103.33,103.41,20457.0,95.2987,95.2987,95.1422,95.2159,20457.0
2022-04-04 10:45:00,103.41,103.5,103.33,103.34,28596.0,95.2159,95.2987,95.1422,95.1514,28596.0
2022-04-04 10:50:00,103.31,103.34,103.22,103.32,18521.0,95.1238,95.1514,95.0409,95.133,18521.0
2022-04-04 10:55:00,103.31,103.44,103.25,103.32,12193.0,95.1238,95.2435,95.0686,95.133,12193.0
2022-04-04 11:00:00,103.32,103.44,103.29,103.44,19675.0,95.133,95.2435,95.1054,95.2435,19675.0
2022-04-04 11:05:00,103.43,103.52,103.11,103.31,92338.0,95.2343,95.3172,94.9396,95.1238,92338.0
2022-04-04 11:10:00,103.29,103.31,103.05,103.19,26708.0,95.1054,95.1238,94.8844,95.0133,26708.0
2022-04-04 11:15:00,103.17,103.17,103.02,103.04,22642.0,94.9949,94.9949,94.8568,94.8752,22642.0
2022-04-04 11:20:00,103.04,103.11,102.98,103.1,23012.0,94.8752,94.9396,94.8199,94.9304,23012.0
2022-04-04 11:25:00,103.12,103.17,102.99,103.01,17840.0,94.9489,94.9949,94.8292,94.8476,17840.0
2022-04-04 11:30:00,103.02,103.15,103.02,103.07,14217.0,94.8568,94.9765,94.8568,94.9028,14217.0
2022-04-04 11:35:00,103.07,103.13,103.0,103.13,15006.0,94.9028,94.9581,94.8384,94.9581,15006.0
2022-04-04 11:40:00,103.14,103.24,103.13,103.13,10597.0,94.9673,95.0593,94.9581,94.9581,10597.0
2022-04-04 11:45:00,103.12,103.23,103.09,103.19,12765.0,94.9489,95.0501,94.9212,95.0133,12765.0
2022-04-04 11:50:00,103.17,103.19,103.12,103.16,12318.0,94.9949,95.0133,94.9489,94.9857,12318.0
2022-04-04 11:55:00,103.13,103.2,103.09,103.17,11428.0,94.9581,95.0225,94.9212,94.9949,11428.0
2022-04-04 12:00:00,103.16,103.2,103.04,103.14,30510.0,94.9857,95.0225,94.8752,94.9673,30510.0
2022-04-04 12:05:00,103.14,103.37,103.11,103.33,17032.0,94.9673,95.179,94.9396,95.1422,17032.0
2022-04-04 12:10:00,103.3,103.39,103.21,103.29,14089.0,95.1146,95.1975,95.0317,95.1054,14089.0
2022-04-04 12:15:00,103.29,103.45,103.25,103.4,192941.0,95.1054,95.2527,95.0686,95.2067,192941.0
2022-04-04 12:20:00,103.41,103.42,103.28,103.34,9546.0,95.2159,95.2251,95.0962,95.1514,9546.0
2022-04-04 12:25:00,103.34,103.41,103.34,103.39,8942.0,95.1514,95.2159,95.1514,95.1975,8942.0
2022-04-04 12:30:00,103.42,103.44,103.38,103.39,11701.0,95.2251,95.2435,95.1883,95.1975,11701.0
2022-04-04 12:35:00,103.37,103.39,103.29,103.32,14522.0,95.179,95.1975,95.1054,95.133,14522.0
2022-04-04 12:40:00,103.31,103.32,103.17,103.21,12404.0,95.1238,95.133,94.9949,95.0317,12404.0
2022-04-04 12:45:00,103.22,103.22,103.1,103.14,14887.0,95.0409,95.0409,94.9304,94.9673,14887.0
2022-04-04 12:50:00,103.15,103.18,103.11,103.11,5625.0,94.9765,95.0041,94.9396,94.9396,5625.0
2022-04-04 12:55:00,103.1,103.19,103.06,103.06,14117.0,94.9304,95.0133,94.8936,94.8936,14117.0
2022-04-04 13:00:00,103.03,103.06,102.99,103.03,11154.0,94.866,94.8936,94.8292,94.866,11154.0
2022-04-04 13:05:00,103.02,103.06,102.96,103.03,17494.0,94.8568,94.8936,94.8015,94.866,17494.0
2022-04-04 13:10:00,103.04,103.08,102.99,103.08,6526.0,94.8752,94.912,94.8292,94.912,6526.0
2022-04-04 13:15:00,103.08,103.23,103.03,103.22,10818.0,94.912,95.0501,94.866,95.0409,10818.0
2022-04-04 13:20:00,103.22,103.22,103.08,103.14,8865.0,95.0409,95.0409,94.912,94.9673,8865.0
2022-04-04 13:25:00,103.13,103.15,103.07,103.11,7633.0,94.9581,94.9765,94.9028,94.9396,7633.0
2022-04-04 13:30:00,103.1,103.12,103.04,103.07,12479.0,94.9304,94.9489,94.8752,94.9028,12479.0
2022-04-04 13:35:00,103.09,103.22,103.04,103.09,13794.0,94.9212,95.0409,94.8752,94.9212,13794.0
2022-04-04 13:40:00,103.07,103.18,103.04,103.18,11089.0,94.9028,95.0041,94.8752,95.0041,11089.0
2022-04-04 13:45:00,103.17,103.19,103.12,103.16,8667.0,94.9949,95.0133,94.9489,94.9857,8667.0
2022-04-04 13:50:00,103.16,103.18,103.08,103.09,10737.0,94.9857,95.0041,94.912,94.9212,10737.0
2022-04-04 13:55:00,103.08,103.09,103.0,103.07,9613.0,94.912,94.9212,94.8384,94.9028,9613.0
2022-04-04 14:00:00,103.05,103.05,102.96,102.97,15806.0,94.8844,94.8844,94.8015,94.8107,15806.0
2022-04-04 14:05:00,102.96,103.04,102.92,103.01,25903.0,94.8015,94.8752,94.7647,94.8476,25903.0
2022-04-04 14:10:00,103.02,103.18,102.99,103.14,16351.0,94.8568,95.0041,94.8292,94.9673,16351.0
2022-04-04 14:15:00,103.12,103.21,103.1,103.2,13697.0,94.9489,95.0317,94.9304,95.0225,13697.0
2022-04-04 14:20:00,103.19,103.37,103.17,103.34,13140.0,95.0133,95.179,94.9949,95.1514,13140.0
2022-04-04 14:25:00,103.34,103.36,103.26,103.3,7534.0,95.1514,95.1698,95.0778,95.1146,7534.0
2022-04-04 14:30:00,103.29,103.32,103.19,103.19,14420.0,95.1054,95.133,95.0133,95.0133,14420.0
2022-04-04 14:35:00,103.2,103.24,103.17,103.22,11744.0,95.0225,95.0593,94.9949,95.0409,11744.0
2022-04-04 14:40:00,103.23,103.34,103.21,103.28,8862.0,95.0501,95.1514,95.0317,95.0962,8862.0
2022-04-04 14:45:00,103.25,103.32,103.23,103.24,13855.0,95.0686,95.133,95.0501,95.0593,13855.0
2022-04-04 14:50:00,103.23,103.25,103.17,103.25,11946.0,95.0501,95.0686,94.9949,95.0686,11946.0
2022-04-04 14:55:00,103.26,103.26,103.13,103.14,11297.0,95.0778,95.0778,94.9581,94.9673,11297.0
2022-04-04 15:00:00,103.12,103.15,103.07,103.12,16954.0,94.9489,94.9765,94.9028,94.9489,16954.0
2022-04-04 15:05:00,103.13,103.13,103.07,103.11,10259.0,94.9581,94.9581,94.9028,94.9396,10259.0
2022-04-04 15:10:00,103.12,103.14,103.02,103.07,17395.0,94.9489,94.9673,94.8568,94.9028,17395.0
2022-04-04 15:15:00,103.04,103.1,103.02,103.07,15732.0,94.8752,94.9304,94.8568,94.9028,15732.0
2022-04-04 15:20:00,103.07,103.16,103.07,103.16,18787.0,94.9028,94.9857,94.9028,94.9857,18787.0
2022-04-04 15:25:00,103.15,103.15,103.07,103.13,17217.0,94.9765,94.9765,94.9028,94.9581,17217.0
2022-04-04 15:30:00,103.13,103.26,103.12,103.22,29369.0,94.9581,95.0778,94.9489,95.0409,29369.0
2022-04-04 15:35:00,103.23,103.33,103.2,103.21,27424.0,95.0501,95.1422,95.0225,95.0317,27424.0
2022-04-04 15:40:00,103.21,103.25,103.1,103.12,38488.0,95.0317,95.0686,94.9304,94.9489,38488.0
2022-04-04 15:45:00,103.11,103.19,103.03,103.04,64665.0,94.9396,95.0133,94.866,94.8752,64665.0
2022-04-04 15:50:00,103.04,103.31,102.99,103.27,74598.0,94.8752,95.1238,94.8292,95.087,74598.0
2022-04-04 15:55:00,103.27,103.32,103.13,103.27,199662.0,95.087,95.133,94.9581,95.087,199662.0
2022-04-05 09:30:00,102.95,103.93,102.37,103.84,64165.0,94.7923,95.6947,94.2583,95.6118,64165.0
2022-04-05 09:35:00,103.86,104.12,103.75,103.92,18361.0,95.6302,95.8696,95.5289,95.6855,18361.0
2022-04-05 09:40:00,104.0,104.51,103.93,104.32,30426.0,95.7591,96.2287,95.6947,96.0538,30426.0
2022-04-05 09:45:00,104.27,104.48,104.13,104.24,12500.0,96.0077,96.2011,95.8788,95.9801,12500.0
2022-04-05 09:50:00,104.27,104.75,104.16,104.63,42085.0,96.0077,96.4497,95.9064,96.3392,42085.0
2022-04-05 09:55:00,104.59,104.69,104.55,104.66,13848.0,96.3024,96.3944,96.2655,96.3668,13848.0
2022-04-05 10:00:00,104.62,104.92,104.53,104.78,30491.0,96.33,96.6062,96.2471,96.4773,30491.0
2022-04-05 10:05:00,104.78,104.79,103.5,103.5,33366.0,96.4773,96.4865,95.2987,95.2987,33366.0
2022-04-05 10:10:00,103.45,103.57,103.28,103.57,22181.0,95.2527,95.3632,95.0962,95.3632,22181.0
2022-04-05 10:15:00,103.58,103.58,102.96,103.09,9254.0,95.3724,95.3724,94.8015,94.9212,9254.0
2022-04-05 10:20:00,103.03,103.21,103.01,103.12,16773.0,94.866,95.0317,94.8476,94.9489,16773.0
2022-04-05 10:25:00,103.12,103.34,103.12,103.33,9062.0,94.9489,95.1514,94.9489,95.1422,9062.0
2022-04-05 10:30:00,103.34,103.57,103.34,103.45,10101.0,95.1514,95.3632,95.1514,95.2527,10101.0
2022-04-05 10:35:00,103.45,103.45,103.12,103.15,10651.0,95.2527,95.2527,94.9489,94.9765,10651.0
2022-04-05 10:40:00,103.16,103.56,103.15,103.54,11319.0,94.9857,95.354,94.9765,95.3356,11319.0
2022-04-05 10:45:00,103.53,103.77,103.53,103.73,7865.0,95.3264,95.5473,95.3264,95.5105,7865.0
2022-04-05 10:50:00,103.75,103.87,103.7,103.86,10489.0,95.5289,95.6394,95.4829,95.6302,10489.0
2022-04-05 10:55:00,103.84,103.84,103.61,103.75,13292.0,95.6118,95.6118,95.4,95.5289,13292.0
2022-04-05 11:00:00,103.73,103.94,103.7,103.83,70093.0,95.5105,95.7039,95.4829,95.6026,70093.0
2022-04-05 11:05:00,103.85,104.03,103.82,103.88,16649.0,95.621,95.7867,95.5934,95.6486,16649.0
2022-04-05 11:10:00,103.91,104.13,103.84,104.12,18664.0,95.6763,95.8788,95.6118,95.8696,18664.0
2022-04-05 11:15:00,104.14,104.22,104.03,104.14,126495.0,95.888,95.9617,95.7867,95.888,126495.0
2022-04-05 11:20:00,104.14,104.41,104.09,104.16,27730.0,95.888,96.1366,95.842,95.9064,27730.0
2022-04-05 11:25:00,104.14,104.42,104.13,104.42,21267.0,95.888,96.1458,95.8788,96.1458,21267.0
2022-04-05 11:30:00,104.4,104.4,104.17,104.2,17166.0,96.1274,96.1274,95.9157,95.9433,17166.0
2022-04-05 11:35:00,104.2,104.24,104.07,104.13,15312.0,95.9433,95.9801,95.8236,95.8788,15312.0
2022-04-05 11:40:00,104.11,104.3,104.1,104.25,12163.0,95.8604,96.0354,95.8512,95.9893,12163.0
2022-04-05 11:45:00,104.21,104.28,104.07,104.12,8367.0,95.9525,96.0169,95.8236,95.8696,8367.0
2022-04-05 11:50:00,104.16,104.23,104.02,104.08,6012.0,95.9064,95.9709,95.7775,95.8328,6012.0
2022-04-05 11:55:00,104.09,104.16,104.07,104.15,10780.0,95.842,95.9064,95.8236,95.8972,10780.0
2022-04-05 12:00:00,104.15,104.22,103.96,104.17,12587.0,95.8972,95.9617,95.7223,95.9157,12587.0
2022-04-05 12:05:00,104.15,104.24,104.11,104.11,7571.0,95.8972,95.9801,95.8604,95.8604,7571.0
2022-04-05 12:10:00,104.1,104.15,103.93,103.93,6480.0,95.8512,95.8972,95.6947,95.6947,6480.0
2022-04-05 12:15:00,103.92,104.09,103.89,103.98,20889.0,95.6855,95.842,95.6578,95.7407,20889.0
2022-04-05 12:20:00,103.96,104.08,103.93,104.08,25126.0,95.7223,95.8328,95.6947,95.8328,25126.0
2022-04-05 12:25:00,104.05,104.11,103.99,104.07,10284.0,95.8052,95.8604,95.7499,95.8236,10284.0
2022-04-05 12:30:00,104.08,104.19,104.03,104.14,9088.0,95.8328,95.9341,95.7867,95.888,9088.0
2022-04-05 12:35:00,104.12,104.23,104.09,104.23,10819.0,95.8696,95.9709,95.842,95.9709,10819.0
2022-04-05 12:40:00,104.21,104.24,104.01,104.01,7635.0,95.9525,95.9801,95.7683,95.7683,7635.0
2022-04-05 12:45:00,104.04,104.18,104.03,104.17,6258.0,95.796,95.9249,95.7867,95.9157,6258.0
2022-04-05 12:50:00,104.17,104.27,104.17,104.21,12181.0,95.9157,96.0077,95.9157,95.9525,12181.0
2022-04-05 12:55:00,104.19,104.23,104.04,104.07,10038.0,95.9341,95.9709,95.796,95.8236,10038.0
2022-04-05 13:00:00,104.05,104.06,103.91,103.98,8600.0,95.8052,95.8144,95.6763,95.7407,8600.0
2022-04-05 13:05:00,103.96,104.1,103.92,104.1,7628.0,95.7223,95.8512,95.6855,95.8512,7628.0
2022-04-05 13:10:00,104.06,104.13,104.02,104.09,10387.0,95.8144,95.8788,95.7775,95.842,10387.0
2022-04-05 13:15:00,104.09,104.12,104.0,104.07,11609.0,95.842,95.8696,95.7591,95.8236,11609.0
2022-04-05 13:20:00,104.08,104.12,104.03,104.07,5512.0,95.8328,95.8696,95.7867,95.8236,5512.0
2022-04-05 13:25:00,104.07,104.16,104.02,104.16,14129.0,95.8236,95.9064,95.7775,95.9064,14129.0
2022-04-05 13:30:00,104.14,104.14,103.84,103.84,7539.0,95.888,95.888,95.6118,95.6118,7539.0
2022-04-05 13:35:00,103.85,103.86,103.8,103.83,6068.0,95.621,95.6302,95.575,95.6026,6068.0
2022-04-05 13:40:00,103.81,103.84,103.71,103.71,15983.0,95.5842,95.6118,95.4921,95.4921,15983.0
2022-04-05 13:45:00,103.73,103.73,103.54,103.59,6973.0,95.5105,95.5105,95.3356,95.3816,6973.0
2022-04-05 13:50:00,103.55,103.66,103.52,103.6,18166.0,95.3448,95.4461,95.3172,95.3908,18166.0
2022-04-05 13:55:00,103.6,103.66,103.55,103.56,19025.0,95.3908,95.4461,95.3448,95.354,19025.0
2022-04-05 14:00:00,103.56,103.57,103.37,103.38,8894.0,95.354,95.3632,95.179,95.1883,8894.0
2022-04-05 14:05:00,103.37,103.46,103.27,103.46,18791.0,95.179,95.2619,95.087,95.2619,18791.0
2022-04-05 14:10:00,103.5,103.58,103.47,103.56,11878.0,95.2987,95.3724,95.2711,95.354,11878.0
2022-04-05 14:15:00,103.55,103.68,103.54,103.63,10328.0,95.3448,95.4645,95.3356,95.4184,10328.0
2022-04-05 14:20:00,103.66,103.68,103.59,103.65,16791.0,95.4461,95.4645,95.3816,95.4369,16791.0
2022-04-05 14:25:00,103.66,103.72,103.56,103.58,17221.0,95.4461,95.5013,95.354,95.3724,17221.0
2022-04-05 14:30:00,103.57,103.65,103.51,103.54,21045.0,95.3632,95.4369,95.3079,95.3356,21045.0
2022-04-05 14:35:00,103.56,103.59,103.36,103.37,10204.0,95.354,95.3816,95.1698,95.179,10204.0
2022-04-05 14:40:00,103.35,103.44,103.32,103.41,12145.0,95.1606,95.2435,95.133,95.2159,12145.0
2022-04-05 14:45:00,103.41,103.71,103.41,103.67,36113.0,95.2159,95.4921,95.2159,95.4553,36113.0
2022-04-05 14:50:00,103.64,103.69,103.49,103.52,12442.0,95.4276,95.4737,95.2895,95.3172,12442.0
2022-04-05 14:55:00,103.53,103.61,103.31,103.34,15637.0,95.3264,95.4,95.1238,95.1514,15637.0
2022-04-05 15:00:00,103.35,103.47,103.35,103.43,38516.0,95.1606,95.2711,95.1606,95.2343,38516.0
2022-04-05 15:05:00,103.44,103.46,103.33,103.39,23943.0,95.2435,95.2619,95.1422,95.1975,23943.0
2022-04-05 15:10:00,103.41,103.41,103.31,103.38,51517.0,95.2159,95.2159,95.1238,95.1883,51517.0
2022-04-05 15:15:00,103.38,103.48,103.33,103.4,40344.0,95.1883,95.2803,95.1422,95.2067,40344.0
2022-04-05 15:20:00,103.4,103.68,103.39,103.68,33331.0,95.2067,95.4645,95.1975,95.4645,33331.0
2022-04-05 15:25:00,103.67,103.67,103.42,103.45,35600.0,95.4553,95.4553,95.2251,95.2527,35600.0
2022-04-05 15:30:00,103.46,103.46,103.12,103.17,42581.0,95.2619,95.2619,94.9489,94.9949,42581.0
2022-04-05 15:35:00,103.17,103.21,102.92,102.97,33848.0,94.9949,95.0317,94.7647,94.8107,33848.0
2022-04-05 15:40:00,102.99,103.01,102.9,102.95,29774.0,94.8292,94.8476,94.7463,94.7923,29774.0
2022-04-05 15:45:00,102.96,103.15,102.94,103.15,213161.0,94.8015,94.9765,94.7831,94.9765,213161.0
2022-04-05 15:50:00,103.12,103.51,103.12,103.43,59659.0,94.9489,95.3079,94.9489,95.2343,59659.0
2022-04-05 15:55:00,103.42,103.57,103.3,103.56,187820.0,95.2251,95.3632,95.1146,95.354,187820.0
2022-04-06 09:30:00,102.52,102.71,101.86,102.2,66241.0,94.3964,94.5713,93.7887,94.1018,66241.0
2022-04-06 09:35:00,102.19,102.57,102.13,102.44,68771.0,94.0925,94.4424,94.0373,94.3227,68771.0
2022-04-06 09:40:00,102.5,102.69,102.23,102.23,107441.0,94.378,94.5529,94.1294,94.1294,107441.0
2022-04-06 09:45:00,102.19,102.41,102.04,102.14,28298.0,94.0925,94.2951,93.9544,94.0465,28298.0
2022-04-06 09:50:00,102.1,102.6,102.07,102.51,31418.0,94.0097,94.4701,93.9821,94.3872,31418.0
2022-04-06 09:55:00,102.43,102.64,102.2,102.2,20418.0,94.3135,94.5069,94.1018,94.1018,20418.0
2022-04-06 10:00:00,102.22,102.46,102.06,102.3,35543.0,94.1202,94.3412,93.9728,94.1938,35543.0
2022-04-06 10:05:00,102.28,102.3,101.69,101.84,20858.0,94.1754,94.1938,93.6322,93.7703,20858.0
2022-04-06 10:10:00,101.84,102.1,101.79,102.09,38267.0,93.7703,94.0097,93.7242,94.0005,38267.0
2022-04-06 10:15:00,102.12,102.46,102.1,102.26,30674.0,94.0281,94.3412,94.0097,94.157,30674.0
2022-04-06 10:20:00,102.26,102.54,102.21,102.51,21551.0,94.157,94.4148,94.111,94.3872,21551.0
2022-04-06 10:25:00,102.51,102.54,102.37,102.49,21360.0,94.3872,94.4148,94.2583,94.3688,21360.0
2022-04-06 10:30:00,102.49,102.59,102.26,102.4,51251.0,94.3688,94.4608,94.157,94.2859,51251.0
2022-04-06 10:35:00,102.42,102.53,102.3,102.51,10675.0,94.3043,94.4056,94.1938,94.3872,10675.0
2022-04-06 10:40:00,102.51,102.53,102.37,102.41,38608.0,94.3872,94.4056,94.2583,94.2951,38608.0
2022-04-06 10:45:00,102.43,102.5,102.25,102.3,11662.0,94.3135,94.378,94.1478,94.1938,11662.0
2022-04-06 10:50:00,102.3,102.43,102.27,102.37,24962.0,94.1938,94.3135,94.1662,94.2583,24962.0
2022-04-06 10:55:00,102.34,102.43,102.0,102.04,23675.0,94.2307,94.3135,93.9176,93.9544,23675.0
2022-04-06 11:00:00,102.03,102.38,101.99,102.38,100022.0,93.9452,94.2675,93.9084,94.2675,100022.0
2022-04-06 11:05:00,102.38,102.5,102.35,102.5,15861.0,94.2675,94.378,94.2399,94.378,15861.0
2022-04-06 11:10:00,102.49,102.51,102.36,102.47,28592.0,94.3688,94.3872,94.2491,94.3504,28592.0
2022-04-06 11:15:00,102.5,102.52,102.32,102.34,8663.0,94.378,94.3964,94.2122,94.2307,8663.0
2022-04-06 11:20:00,102.37,102.61,102.37,102.48,50431.0,94.2583,94.4793,94.2583,94.3596,50431.0
2022-04-06 11:25:00,102.48,102.63,102.37,102.59,17841.0,94.3596,94.4977,94.2583,94.4608,17841.0
2022-04-06 11:30:00,102.62,102.84,102.61,102.76,16673.0,94.4885,94.691,94.4793,94.6174,16673.0
2022-04-06 11:35:00,102.71,102.74,102.49,102.56,13383.0,94.5713,94.599,94.3688,94.4332,13383.0
2022-04-06 11:40:00,102.54,102.71,102.54,102.71,9783.0,94.4148,94.5713,94.4148,94.5713,9783.0
2022-04-06 11:45:00,102.71,102.93,102.65,102.89,16945.0,94.5713,94.7739,94.5161,94.7371,16945.0
2022-04-06 11:50:00,102.9,102.91,102.73,102.79,13836.0,94.7463,94.7555,94.5898,94.645,13836.0
2022-04-06 11:55:00,102.78,102.8,102.62,102.66,60772.0,94.6358,94.6542,94.4885,94.5253,60772.0
2022-04-06 12:00:00,102.65,102.74,102.51,102.52,13980.0,94.5161,94.599,94.3872,94.3964,13980.0
2022-04-06 12:05:00,102.52,102.52,102.3,102.32,22133.0,94.3964,94.3964,94.1938,94.2122,22133.0
2022-04-06 12:10:00,102.33,102.44,102.27,102.29,13407.0,94.2215,94.3227,94.1662,94.1846,13407.0
2022-04-06 12:15:00,102.26,102.27,102.05,102.2,16694.0,94.157,94.1662,93.9636,94.1018,16694.0
2022-04-06 12:20:00,102.19,102.22,102.04,102.09,12754.0,94.0925,94.1202,93.9544,94.0005,12754.0
2022-04-06 12:25:00,102.11,102.14,102.02,102.04,13420.0,94.0189,94.0465,93.936,93.9544,13420.0
2022-04-06 12:30:00,101.97,102.1,101.92,101.92,21919.0,93.89,94.0097,93.8439,93.8439,21919.0
2022-04-06 12:35:00,101.88,101.97,101.72,101.97,51946.0,93.8071,93.89,93.6598,93.89,51946.0
2022-04-06 12:40:00,101.97,102.05,101.73,101.78,26770.0,93.89,93.9636,93.669,93.715,26770.0
2022-04-06 12:45:00,101.8,101.91,101.6,101.68,38299.0,93.7334,93.8347,93.5493,93.623,38299.0
2022-04-06 12:50:00,101.68,101.82,101.63,101.8,33588.0,93.623,93.7519,93.5769,93.7334,33588.0
2022-04-06 12:55:00,101.85,101.85,101.64,101.82,30992.0,93.7795,93.7795,93.5861,93.7519,30992.0
2022-04-06 13:00:00,101.8,101.95,101.8,101.9,10222.0,93.7334,93.8716,93.7334,93.8255,10222.0
2022-04-06 13:05:00,101.91,101.99,101.84,101.93,10564.0,93.8347,93.9084,93.7703,93.8531,10564.0
2022-04-06 13:10:00,101.95,102.08,101.94,101.99,7511.0,93.8716,93.9913,93.8624,93.9084,7511.0
2022-04-06 13:15:00,101.99,102.07,101.97,102.07,4276.0,93.9084,93.9821,93.89,93.9821,4276.0
2022-04-06 13:20:00,102.04,102.24,102.02,102.23,7573.0,93.9544,94.1386,93.936,94.1294,7573.0
2022-04-06 13:25:00,102.25,102.28,102.19,102.26,8628.0,94.1478,94.1754,94.0925,94.157,8628.0
2022-04-06 13:30:00,102.25,102.29,102.16,102.22,6745.0,94.1478,94.1846,94.0649,94.1202,6745.0
2022-04-06 13:35:00,102.23,102.29,102.1,102.26,14889.0,94.1294,94.1846,94.0097,94.157,14889.0
2022-04-06 13:40:00,102.23,102.32,102.22,102.27,10945.0,94.1294,94.2122,94.1202,94.1662,10945.0
2022-04-06 13:45:00,102.27,102.27,102.1,102.19,9615.0,94.1662,94.1662,94.0097,94.0925,9615.0
2022-04-06 13:50:00,102.18,102.22,102.09,102.13,11640.0,94.0833,94.1202,94.0005,94.0373,11640.0
2022-04-06 13:55:00,102.08,102.13,102.0,102.05,16862.0,93.9913,94.0373,93.9176,93.9636,16862.0
2022-04-06 14:00:00,102.05,102.4,101.93,102.09,34209.0,93.9636,94.2859,93.8531,94.0005,34209.0
2022-04-06 14:05:00,102.08,102.08,101.49,101.54,14136.0,93.9913,93.9913,93.448,93.4941,14136.0
2022-04-06 14:10:00,101.52,101.62,101.41,101.48,13103.0,93.4756,93.5677,93.3744,93.4388,13103.0
2022-04-06 14:15:00,101.46,101.52,101.36,101.52,13423.0,93.4204,93.4756,93.3283,93.4756,13423.0
2022-04-06 14:20:00,101.53,101.67,101.48,101.6,20729.0,93.4848,93.6138,93.4388,93.5493,20729.0
2022-04-06 14:25:00,101.61,101.77,101.43,101.5,19483.0,93.5585,93.7058,93.3928,93.4572,19483.0
2022-04-06 14:30:00,101.51,102.16,101.42,102.05,25326.0,93.4664,94.0649,93.3836,93.9636,25326.0
2022-04-06 14:35:00,102.08,102.22,101.77,101.91,15680.0,93.9913,94.1202,93.7058,93.8347,15680.0
2022-04-06 14:40:00,101.88,102.13,101.87,102.08,9587.0,93.8071,94.0373,93.7979,93.9913,9587.0
2022-04-06 14:45:00,102.08,102.17,101.97,102.01,13698.0,93.9913,94.0741,93.89,93.9268,13698.0
2022-04-06 14:50:00,102.03,102.32,102.03,102.25,11513.0,93.9452,94.2122,93.9452,94.1478,11513.0
2022-04-06 14:55:00,102.28,102.41,102.27,102.36,21331.0,94.1754,94.2951,94.1662,94.2491,21331.0
2022-04-06 15:00:00,102.38,102.47,102.25,102.41,38008.0,94.2675,94.3504,94.1478,94.2951,38008.0
2022-04-06 15:05:00,102.38,102.38,102.0,102.08,25164.0,94.2675,94.2675,93.9176,93.9913,25164.0
2022-04-06 15:10:00,102.09,102.21,101.91,102.04,16540.0,94.0005,94.111,93.8347,93.9544,16540.0
2022-04-06 15:15:00,102.03,102.13,101.81,101.83,18472.0,93.9452,94.0373,93.7427,93.7611,18472.0
2022-04-06 15:20:00,101.82,101.84,101.58,101.63,17587.0,93.7519,93.7703,93.5309,93.5769,17587.0
2022-04-06 15:25:00,101.63,101.63,101.38,101.38,15249.0,93.5769,93.5769,93.3467,93.3467,15249.0
2022-04-06 15:30:00,101.35,101.5,101.32,101.35,18026.0,93.3191,93.4572,93.2915,93.3191,18026.0
2022-04-06 15:35:00,101.4,101.8,101.35,101.78,23948.0,93.3651,93.7334,93.3191,93.715,23948.0
2022-04-06 15:40:00,101.78,101.84,101.68,101.82,24025.0,93.715,93.7703,93.623,93.7519,24025.0
2022-04-06 15:45:00,101.81,102.18,101.76,102.13,57005.0,93.7427,94.0833,93.6966,94.0373,57005.0
2022-04-06 15:50:00,102.14,102.27,101.93,101.95,106246.0,94.0465,94.1662,93.8531,93.8716,106246.0
2022-04-06 15:55:00,101.94,101.97,101.48,101.57,341158.0,93.8624,93.89,93.4388,93.5217,341158.0
2022-04-07 09:30:00,100.94,101.48,100.8,100.8,30563.0,92.9416,93.4388,92.8127,92.8127,30563.0
2022-04-07 09:35:00,100.77,100.84,100.16,100.19,29695.0,92.7851,92.8495,92.2234,92.251,29695.0
2022-04-07 09:40:00,100.16,100.39,99.6,100.32,23929.0,92.2234,92.4352,91.7078,92.3707,23929.0
2022-04-07 09:45:00,100.42,100.69,100.22,100.23,24752.0,92.4628,92.7114,92.2786,92.2879,24752.0
2022-04-07 09:50:00,100.21,100.37,100.0,100.19,19216.0,92.2694,92.4168,92.0761,92.251,19216.0
2022-04-07 09:55:00,100.25,100.39,100.06,100.39,30859.0,92.3063,92.4352,92.1313,92.4352,30859.0
2022-04-07 10:00:00,100.41,100.64,100.21,100.59,28019.0,92.4536,92.6654,92.2694,92.6193,28019.0
2022-04-07 10:05:00,100.61,100.85,100.52,100.84,31681.0,92.6377,92.8587,92.5549,92.8495,31681.0
2022-04-07 10:10:00,100.82,101.08,100.58,100.98,24599.0,92.8311,93.0705,92.6101,92.9784,24599.0
2022-04-07 10:15:00,100.95,101.13,100.68,101.02,32744.0,92.9508,93.1165,92.7022,93.0153,32744.0
2022-04-07 10:20:00,101.0,101.02,100.4,100.52,22742.0,92.9968,93.0153,92.4444,92.5549,22742.0
2022-04-07 10:25:00,100.56,100.79,100.54,100.68,38747.0,92.5917,92.8035,92.5733,92.7022,38747.0
2022-04-07 10:30:00,100.65,100.86,100.55,100.77,59487.0,92.6746,92.8679,92.5825,92.7851,59487.0
2022-04-07 10:35:00,100.79,100.81,100.52,100.53,27543.0,92.8035,92.8219,92.5549,92.5641,27543.0
2022-04-07 10:40:00,100.51,100.53,100.21,100.23,107221.0,92.5457,92.5641,92.2694,92.2879,107221.0
2022-04-07 10:45:00,100.19,100.45,100.17,100.33,23925.0,92.251,92.4904,92.2326,92.3799,23925.0
2022-04-07 10:50:00,100.34,100.75,100.34,100.74,15691.0,92.3891,92.7667,92.3891,92.7574,15691.0
2022-04-07 10:55:00,100.75,100.84,100.65,100.71,14687.0,92.7667,92.8495,92.6746,92.7298,14687.0
2022-04-07 11:00:00,100.73,101.14,100.71,101.12,17444.0,92.7482,93.1257,92.7298,93.1073,17444.0
2022-04-07 11:05:00,101.12,101.14,100.82,100.84,22424.0,93.1073,93.1257,92.8311,92.8495,22424.0
2022-04-07 11:10:00,100.82,100.82,100.45,100.47,9486.0,92.8311,92.8311,92.4904,92.5088,9486.0
2022-04-07 11:15:00,100.46,100.62,100.35,100.59,14256.0,92.4996,92.647,92.3983,92.6193,14256.0
2022-04-07 11:20:00,100.58,100.74,100.53,100.63,11602.0,92.6101,92.7574,92.5641,92.6562,11602.0
2022-04-07 11:25:00,100.61,100.72,100.47,100.58,14892.0,92.6377,92.739,92.5088,92.6101,14892.0
2022-04-07 11:30:00,100.59,100.59,100.24,100.31,18025.0,92.6193,92.6193,92.2971,92.3615,18025.0
2022-04-07 11:35:00,100.31,100.53,100.31,100.48,25079.0,92.3615,92.5641,92.3615,92.518,25079.0
2022-04-07 11:40:00,100.47,100.56,100.36,100.36,25087.0,92.5088,92.5917,92.4076,92.4076,25087.0
2022-04-07 11:45:00,100.34,100.41,100.09,100.11,6249.0,92.3891,92.4536,92.1589,92.1774,6249.0
2022-04-07 11:50:00,100.02,100.02,99.81,99.95,16195.0,92.0945,92.0945,91.9011,92.03,16195.0
2022-04-07 11:55:00,99.96,100.15,99.87,99.89,69605.0,92.0392,92.2142,91.9564,91.9748,69605.0
2022-04-07 12:00:00,99.83,100.03,99.71,99.87,26719.0,91.9196,92.1037,91.8091,91.9564,26719.0
2022-04-07 12:05:00,99.85,100.05,99.79,100.0,18777.0,91.938,92.1221,91.8827,92.0761,18777.0
2022-04-07 12:10:00,99.98,100.15,99.93,100.1,35852.0,92.0577,92.2142,92.0116,92.1682,35852.0
2022-04-07 12:15:00,100.08,100.1,99.89,100.06,25442.0,92.1497,92.1682,91.9748,92.1313,25442.0
2022-04-07 12:20:00,100.04,100.25,100.04,100.23,21292.0,92.1129,92.3063,92.1129,92.2879,21292.0
2022-04-07 12:25:00,100.23,100.28,99.98,100.03,17443.0,92.2879,92.3339,92.0577,92.1037,17443.0
2022-04-07 12:30:00,99.99,100.06,99.92,100.01,8593.0,92.0669,92.1313,92.0024,92.0853,8593.0
2022-04-07 12:35:00,99.99,100.17,99.96,100.12,10575.0,92.0669,92.2326,92.0392,92.1866,10575.0
2022-04-07 12:40:00,100.14,100.27,100.04,100.07,9101.0,92.205,92.3247,92.1129,92.1405,9101.0
2022-04-07 12:45:00,100.05,100.13,99.96,100.0,12124.0,92.1221,92.1958,92.0392,92.0761,12124.0
2022-04-07 12:50:00,99.99,100.07,99.99,100.04,12440.0,92.0669,92.1405,92.0669,92.1129,12440.0
2022-04-07 12:55:00,100.04,100.33,100.04,100.32,16855.0,92.1129,92.3799,92.1129,92.3707,16855.0
2022-04-07 13:00:00,100.32,100.41,100.18,100.41,12335.0,92.3707,92.4536,92.2418,92.4536,12335.0
2022-04-07 13:05:00,100.4,100.58,100.37,100.55,11126.0,92.4444,92.6101,92.4168,92.5825,11126.0
2022-04-07 13:10:00,100.55,100.72,100.49,100.53,16425.0,92.5825,92.739,92.5273,92.5641,16425.0
2022-04-07 13:15:00,100.48,100.71,100.48,100.67,8509.0,92.518,92.7298,92.518,92.693,8509.0
2022-04-07 13:20:00,100.68,100.98,100.67,100.92,13253.0,92.7022,92.9784,92.693,92.9232,13253.0
2022-04-07 13:25:00,100.92,101.11,100.92,101.09,6679.0,92.9232,93.0981,92.9232,93.0797,6679.0
2022-04-07 13:30:00,101.09,101.13,100.88,100.97,22252.0,93.0797,93.1165,92.8863,92.9692,22252.0
2022-04-07 13:35:00,100.97,101.12,100.97,101.0,11851.0,92.9692,93.1073,92.9692,92.9968,11851.0
2022-04-07 13:40:00,101.01,101.24,101.0,101.17,15122.0,93.006,93.2178,92.9968,93.1534,15122.0
2022-04-07 13:45:00,101.13,101.18,100.92,100.92,10027.0,93.1165,93.1626,92.9232,92.9232,10027.0
2022-04-07 13:50:00,100.9,101.07,100.88,100.99,13702.0,92.9048,93.0613,92.8863,92.9876,13702.0
2022-04-07 13:55:00,101.03,101.41,101.0,101.38,54267.0,93.0245,93.3744,92.9968,93.3467,54267.0
2022-04-07 14:00:00,101.36,101.53,101.29,101.52,15948.0,93.3283,93.4848,93.2639,93.4756,15948.0
2022-04-07 14:05:00,101.51,101.83,101.49,101.65,49771.0,93.4664,93.7611,93.448,93.5953,49771.0
2022-04-07 14:10:00,101.65,101.86,101.51,101.85,34946.0,93.5953,93.7887,93.4664,93.7795,34946.0
2022-04-07 14:15:00,101.86,101.89,101.45,101.54,22218.0,93.7887,93.8163,93.4112,93.4941,22218.0
2022-04-07 14:20:00,101.56,101.83,101.51,101.82,28357.0,93.5125,93.7611,93.4664,93.7519,28357.0
2022-04-07 14:25:00,101.81,102.03,101.72,101.73,20494.0,93.7427,93.9452,93.6598,93.669,20494.0
2022-04-07 14:30:00,101.71,101.94,101.63,101.94,67539.0,93.6506,93.8624,93.5769,93.8624,67539.0
2022-04-07 14:35:00,101.94,102.05,101.83,102.0,47719.0,93.8624,93.9636,93.7611,93.9176,47719.0
2022-04-07 14:40:00,101.99,102.05,101.83,102.04,37569.0,93.9084,93.9636,93.7611,93.9544,37569.0
2022-04-07 14:45:00,102.05,102.08,101.91,102.0,41957.0,93.9636,93.9913,93.8347,93.9176,41957.0
2022-04-07 14:50:00,101.99,102.14,101.94,102.0,17245.0,93.9084,94.0465,93.8624,93.9176,17245.0
2022-04-07 14:55:00,102.02,102.26,102.0,102.23,21215.0,93.936,94.157,93.9176,94.1294,21215.0
2022-04-07 15:00:00,102.19,102.6,102.19,102.57,38641.0,94.0925,94.4701,94.0925,94.4424,38641.0
2022-04-07 15:05:00,102.58,102.68,102.45,102.5,24027.0,94.4516,94.5437,94.3319,94.378,24027.0
2022-04-07 15:10:00,102.5,102.51,102.37,102.47,17343.0,94.378,94.3872,94.2583,94.3504,17343.0
2022-04-07 15:15:00,102.48,102.52,102.16,102.17,14483.0,94.3596,94.3964,94.0649,94.0741,14483.0
2022-04-07 15:20:00,102.15,102.18,102.03,102.14,21248.0,94.0557,94.0833,93.9452,94.0465,21248.0
2022-04-07 15:25:00,102.14,102.2,101.93,101.93,24095.0,94.0465,94.1018,93.8531,93.8531,24095.0
2022-04-07 15:30:00,101.93,101.98,101.85,101.9,28566.0,93.8531,93.8992,93.7795,93.8255,28566.0
2022-04-07 15:35:00,101.91,101.91,101.79,101.84,24242.0,93.8347,93.8347,93.7242,93.7703,24242.0
2022-04-07 15:40:00,101.84,101.88,101.7,101.78,21190.0,93.7703,93.8071,93.6414,93.715,21190.0
2022-04-07 15:45:00,101.78,101.93,101.63,101.72,36340.0,93.715,93.8531,93.5769,93.6598,36340.0
2022-04-07 15:50:00,101.7,101.73,101.47,101.59,48964.0,93.6414,93.669,93.4296,93.5401,48964.0
2022-04-07 15:55:00,101.58,101.58,101.42,101.56,112630.0,93.5309,93.5309,93.3836,93.5125,112630.0
2022-04-08 09:30:00,100.95,101.62,100.66,100.85,79164.0,92.9508,93.5677,92.6838,92.8587,79164.0
2022-04-08 09:35:00,100.94,101.0,100.59,100.94,29562.0,92.9416,92.9968,92.6193,92.9416,29562.0
2022-04-08 09:40:00,100.93,101.37,100.79,101.27,37292.0,92.9324,93.3375,92.8035,93.2454,37292.0
2022-04-08 09:45:00,101.29,101.4,101.1,101.18,15749.0,93.2639,93.3651,93.0889,93.1626,15749.0
2022-04-08 09:50:00,101.12,101.17,100.83,101.14,26632.0,93.1073,93.1534,92.8403,93.1257,26632.0
2022-04-08 09:55:00,101.09,101.22,101.02,101.09,15804.0,93.0797,93.1994,93.0153,93.0797,15804.0
2022-04-08 10:00:00,101.06,101.53,101.05,101.42,20241.0,93.0521,93.4848,93.0429,93.3836,20241.0
2022-04-08 10:05:00,101.42,101.81,101.42,101.8,13499.0,93.3836,93.7427,93.3836,93.7334,13499.0
2022-04-08 10:10:00,101.8,101.91,101.72,101.91,15153.0,93.7334,93.8347,93.6598,93.8347,15153.0
2022-04-08 10:15:00,101.92,101.99,101.74,101.99,11379.0,93.8439,93.9084,93.6782,93.9084,11379.0
2022-04-08 10:20:00,102.01,102.35,102.0,102.28,16055.0,93.9268,94.2399,93.9176,94.1754,16055.0
2022-04-08 10:25:00,102.34,102.67,102.29,102.65,26433.0,94.2307,94.5345,94.1846,94.5161,26433.0
2022-04-08 10:30:00,102.66,102.66,102.38,102.41,34621.0,94.5253,94.5253,94.2675,94.2951,34621.0
2022-04-08 10:35:00,102.44,102.46,102.2,102.32,14930.0,94.3227,94.3412,94.1018,94.2122,14930.0
2022-04-08 10:40:00,102.32,102.43,102.11,102.18,15984.0,94.2122,94.3135,94.0189,94.0833,15984.0
2022-04-08 10:45:00,102.15,102.36,102.15,102.18,14804.0,94.0557,94.2491,94.0557,94.0833,14804.0
2022-04-08 10:50:00,102.15,102.64,102.14,102.59,26780.0,94.0557,94.5069,94.0465,94.4608,26780.0
2022-04-08 10:55:00,102.59,102.74,102.51,102.51,12391.0,94.4608,94.599,94.3872,94.3872,12391.0
2022-04-08 11:00:00,102.52,102.67,102.47,102.63,11018.0,94.3964,94.5345,94.3504,94.4977,11018.0
2022-04-08 11:05:00,102.62,102.97,102.62,102.95,27084.0,94.4885,94.8107,94.4885,94.7923,27084.0
2022-04-08 11:10:00,102.95,103.26,102.95,103.16,28850.0,94.7923,95.0778,94.7923,94.9857,28850.0
2022-04-08 11:15:00,103.13,103.13,102.87,102.87,34825.0,94.9581,94.9581,94.7187,94.7187,34825.0
2022-04-08 11:20:00,102.77,102.93,102.64,102.91,16492.0,94.6266,94.7739,94.5069,94.7555,16492.0
2022-04-08 11:25:00,102.88,102.94,102.82,102.94,13214.0,94.7279,94.7831,94.6726,94.7831,13214.0
2022-04-08 11:30:00,102.91,103.01,102.87,102.98,27909.0,94.7555,94.8476,94.7187,94.8199,27909.0
2022-04-08 11:35:00,102.98,103.01,102.84,102.86,35101.0,94.8199,94.8476,94.691,94.7095,35101.0
2022-04-08 11:40:00,102.85,102.86,102.54,102.79,20133.0,94.7002,94.7095,94.4148,94.645,20133.0
2022-04-08 11:45:00,102.73,102.92,102.64,102.77,10530.0,94.5898,94.7647,94.5069,94.6266,10530.0
2022-04-08 11:50:00,102.76,103.05,102.73,103.01,24407.0,94.6174,94.8844,94.5898,94.8476,24407.0
2022-04-08 11:55:00,102.97,103.07,102.95,102.99,49958.0,94.8107,94.9028,94.7923,94.8292,49958.0
2022-04-08 12:00:00,102.97,103.06,102.93,103.04,20292.0,94.8107,94.8936,94.7739,94.8752,20292.0
2022-04-08 12:05:00,103.02,103.06,102.83,102.88,9938.0,94.8568,94.8936,94.6818,94.7279,9938.0
2022-04-08 12:10:00,102.89,102.99,102.84,102.9,14149.0,94.7371,94.8292,94.691,94.7463,14149.0
2022-04-08 12:15:00,102.9,102.93,102.82,102.88,18701.0,94.7463,94.7739,94.6726,94.7279,18701.0
2022-04-08 12:20:00,102.88,103.09,102.88,103.04,18142.0,94.7279,94.9212,94.7279,94.8752,18142.0
2022-04-08 12:25:00,103.05,103.05,102.95,102.96,24580.0,94.8844,94.8844,94.7923,94.8015,24580.0
2022-04-08 12:30:00,102.96,103.0,102.91,102.98,24045.0,94.8015,94.8384,94.7555,94.8199,24045.0
2022-04-08 12:35:00,103.0,103.05,102.92,103.05,32413.0,94.8384,94.8844,94.7647,94.8844,32413.0
2022-04-08 12:40:00,103.03,103.17,103.03,103.04,12761.0,94.866,94.9949,94.866,94.8752,12761.0
2022-04-08 12:45:00,103.03,103.07,102.91,102.93,6412.0,94.866,94.9028,94.7555,94.7739,6412.0
2022-04-08 12:50:00,102.95,103.13,102.92,103.09,11663.0,94.7923,94.9581,94.7647,94.9212,11663.0
2022-04-08 12:55:00,103.09,103.2,103.02,103.2,10178.0,94.9212,95.0225,94.8568,95.0225,10178.0
2022-04-08 13:00:00,103.2,103.21,103.05,103.06,10278.0,95.0225,95.0317,94.8844,94.8936,10278.0
2022-04-08 13:05:00,103.05,103.06,102.94,103.05,14454.0,94.8844,94.8936,94.7831,94.8844,14454.0
2022-04-08 13:10:00,103.09,103.1,102.87,102.91,15324.0,94.9212,94.9304,94.7187,94.7555,15324.0
2022-04-08 13:15:00,102.89,102.93,102.79,102.86,7094.0,94.7371,94.7739,94.645,94.7095,7094.0
2022-04-08 13:20:00,102.84,103.0,102.84,102.99,10109.0,94.691,94.8384,94.691,94.8292,10109.0
2022-04-08 13:25:00,103.01,103.02,102.82,102.83,14065.0,94.8476,94.8568,94.6726,94.6818,14065.0
2022-04-08 13:30:00,102.82,102.87,102.77,102.79,10218.0,94.6726,94.7187,94.6266,94.645,10218.0
2022-04-08 13:35:00,102.8,102.82,102.75,102.77,11400.0,94.6542,94.6726,94.6082,94.6266,11400.0
2022-04-08 13:40:00,102.78,102.9,102.77,102.88,18653.0,94.6358,94.7463,94.6266,94.7279,18653.0
2022-04-08 13:45:00,102.86,102.86,102.77,102.8,19383.0,94.7095,94.7095,94.6266,94.6542,19383.0
2022-04-08 13:50:00,102.79,102.92,102.78,102.9,10060.0,94.645,94.7647,94.6358,94.7463,10060.0
2022-04-08 13:55:00,102.9,102.96,102.88,102.96,21545.0,94.7463,94.8015,94.7279,94.8015,21545.0
2022-04-08 14:00:00,102.96,103.07,102.92,102.93,29397.0,94.8015,94.9028,94.7647,94.7739,29397.0
2022-04-08 14:05:00,102.94,103.06,102.93,103.04,13645.0,94.7831,94.8936,94.7739,94.8752,13645.0
2022-04-08 14:10:00,103.05,103.15,103.04,103.14,20788.0,94.8844,94.9765,94.8752,94.9673,20788.0
2022-04-08 14:15:00,103.15,103.19,103.06,103.06,21592.0,94.9765,95.0133,94.8936,94.8936,21592.0
2022-04-08 14:20:00,103.07,103.17,102.92,102.93,28604.0,94.9028,94.9949,94.7647,94.7739,28604.0
2022-04-08 14:25:00,102.91,102.91,102.71,102.83,35396.0,94.7555,94.7555,94.5713,94.6818,35396.0
2022-04-08 14:30:00,102.81,102.81,102.59,102.66,78124.0,94.6634,94.6634,94.4608,94.5253,78124.0
2022-04-08 14:35:00,102.63,102.69,102.58,102.58,25754.0,94.4977,94.5529,94.4516,94.4516,25754.0
2022-04-08 14:40:00,102.56,102.62,102.46,102.51,20315.0,94.4332,94.4885,94.3412,94.3872,20315.0
2022-04-08 14:45:00,102.51,102.72,102.5,102.72,12134.0,94.3872,94.5805,94.378,94.5805,12134.0
2022-04-08 14:50:00,102.71,102.74,102.65,102.71,15231.0,94.5713,94.599,94.5161,94.5713,15231.0
2022-04-08 14:55:00,102.72,102.73,102.6,102.62,14998.0,94.5805,94.5898,94.4701,94.4885,14998.0
2022-04-08 15:00:00,102.63,102.68,102.6,102.62,21458.0,94.4977,94.5437,94.4701,94.4885,21458.0
2022-04-08 15:05:00,102.63,102.7,102.59,102.6,15911.0,94.4977,94.5621,94.4608,94.4701,15911.0
2022-04-08 15:10:00,102.63,102.81,102.58,102.75,20530.0,94.4977,94.6634,94.4516,94.6082,20530.0
2022-04-08 15:15:00,102.74,102.83,102.68,102.69,22444.0,94.599,94.6818,94.5437,94.5529,22444.0
2022-04-08 15:20:00,102.68,102.69,102.58,102.62,17697.0,94.5437,94.5529,94.4516,94.4885,17697.0
2022-04-08 15:25:00,102.65,102.69,102.56,102.63,15273.0,94.5161,94.5529,94.4332,94.4977,15273.0
2022-04-08 15:30:00,102.65,102.73,102.52,102.52,35024.0,94.5161,94.5898,94.3964,94.3964,35024.0
2022-04-08 15:35:00,102.52,102.52,102.39,102.51,42574.0,94.3964,94.3964,94.2767,94.3872,42574.0
2022-04-08 15:40:00,102.51,102.74,102.51,102.59,66455.0,94.3872,94.599,94.3872,94.4608,66455.0
2022-04-08 15:45:00,102.57,102.6,102.23,102.24,38782.0,94.4424,94.4701,94.1294,94.1386,38782.0
2022-04-08 15:50:00,102.17,102.32,102.04,102.08,58835.0,94.0741,94.2122,93.9544,93.9913,58835.0
2022-04-08 15:55:00,102.08,102.1,101.78,102.07,181672.0,93.9913,94.0097,93.715,93.9821,181672.0
2022-04-11 09:30:00,101.28,101.88,101.24,101.61,52780.0,93.2547,93.8071,93.2178,93.5585,52780.0
2022-04-11 09:35:00,101.66,101.83,101.59,101.73,21734.0,93.6045,93.7611,93.5401,93.669,21734.0
2022-04-11 09:40:00,101.79,102.87,101.75,102.79,23875.0,93.7242,94.7187,93.6874,94.645,23875.0
2022-04-11 09:45:00,102.76,102.76,102.0,102.17,40102.0,94.6174,94.6174,93.9176,94.0741,40102.0
2022-04-11 09:50:00,102.11,102.48,101.77,102.45,16152.0,94.0189,94.3596,93.7058,94.3319,16152.0
2022-04-11 09:55:00,102.51,102.69,102.31,102.47,31211.0,94.3872,94.5529,94.203,94.3504,31211.0
2022-04-11 10:00:00,102.43,102.58,102.04,102.26,26989.0,94.3135,94.4516,93.9544,94.157,26989.0
2022-04-11 10:05:00,102.23,102.52,102.12,102.36,19289.0,94.1294,94.3964,94.0281,94.2491,19289.0
2022-04-11 10:10:00,102.32,102.53,102.25,102.45,11088.0,94.2122,94.4056,94.1478,94.3319,11088.0
2022-04-11 10:15:00,102.49,102.54,102.04,102.11,35998.0,94.3688,94.4148,93.9544,94.0189,35998.0
2022-04-11 10:20:00,102.1,102.34,102.1,102.2,7961.0,94.0097,94.2307,94.0097,94.1018,7961.0
2022-04-11 10:25:00,102.23,102.24,101.82,102.17,37365.0,94.1294,94.1386,93.7519,94.0741,37365.0
2022-04-11 10:30:00,102.21,102.29,102.16,102.18,30280.0,94.111,94.1846,94.0649,94.0833,30280.0
2022-04-11 10:35:00,102.17,102.17,101.97,102.16,24671.0,94.0741,94.0741,93.89,94.0649,24671.0
2022-04-11 10:40:00,102.17,102.21,102.02,102.15,30203.0,94.0741,94.111,93.936,94.0557,30203.0
2022-04-11 10:45:00,102.15,102.34,102.15,102.25,18395.0,94.0557,94.2307,94.0557,94.1478,18395.0
2022-04-11 10:50:00,102.24,102.58,102.2,102.52,24215.0,94.1386,94.4516,94.1018,94.3964,24215.0
2022-04-11 10:55:00,102.5,102.53,102.34,102.34,19031.0,94.378,94.4056,94.2307,94.2307,19031.0
2022-04-11 11:00:00,102.33,102.5,102.25,102.26,18735.0,94.2215,94.378,94.1478,94.157,18735.0
2022-04-11 11:05:00,102.28,102.34,102.01,102.29,32588.0,94.1754,94.2307,93.9268,94.1846,32588.0
2022-04-11 11:10:00,102.27,102.29,102.04,102.09,24426.0,94.1662,94.1846,93.9544,94.0005,24426.0
2022-04-11 11:15:00,102.15,102.32,102.12,102.25,7140.0,94.0557,94.2122,94.0281,94.1478,7140.0
2022-04-11 11:20:00,102.23,102.32,102.2,102.23,8141.0,94.1294,94.2122,94.1018,94.1294,8141.0
2022-04-11 11:25:00,102.24,102.35,102.23,102.24,8975.0,94.1386,94.2399,94.1294,94.1386,8975.0
2022-04-11 11:30:00,102.32,102.6,102.31,102.57,12218.0,94.2122,94.4701,94.203,94.4424,12218.0
2022-04-11 11:35:00,102.59,102.69,102.52,102.56,6589.0,94.4608,94.5529,94.3964,94.4332,6589.0
2022-04-11 11:40:00,102.61,102.68,102.61,102.65,12656.0,94.4793,94.5437,94.4793,94.5161,12656.0
2022-04-11 11:45:00,102.67,102.69,102.5,102.52,12801.0,94.5345,94.5529,94.378,94.3964,12801.0
2022-04-11 11:50:00,102.54,102.62,102.41,102.6,11605.0,94.4148,94.4885,94.2951,94.4701,11605.0
2022-04-11 11:55:00,102.59,102.6,102.37,102.51,16129.0,94.4608,94.4701,94.2583,94.3872,16129.0
2022-04-11 12:00:00,102.5,102.52,102.28,102.28,5697.0,94.378,94.3964,94.1754,94.1754,5697.0
2022-04-11 12:05:00,102.29,102.34,102.18,102.2,9126.0,94.1846,94.2307,94.0833,94.1018,9126.0
2022-04-11 12:10:00,102.19,102.34,102.13,102.24,17413.0,94.0925,94.2307,94.0373,94.1386,17413.0
2022-04-11 12:15:00,102.24,102.24,102.01,102.19,15381.0,94.1386,94.1386,93.9268,94.0925,15381.0
2022-04-11 12:20:00,102.19,102.24,102.15,102.21,13024.0,94.0925,94.1386,94.0557,94.111,13024.0
2022-04-11 12:25:00,102.18,102.2,102.07,102.07,9703.0,94.0833,94.1018,93.9821,93.9821,9703.0
2022-04-11 12:30:00,102.09,102.17,102.06,102.11,37085.0,94.0005,94.0741,93.9728,94.0189,37085.0
2022-04-11 12:35:00,102.11,102.13,102.08,102.12,8448.0,94.0189,94.0373,93.9913,94.0281,8448.0
2022-04-11 12:40:00,102.1,102.18,102.07,102.1,14689.0,94.0097,94.0833,93.9821,94.0097,14689.0
2022-04-11 12:45:00,102.08,102.21,102.07,102.1,8588.0,93.9913,94.111,93.9821,94.0097,8588.0
2022-04-11 12:50:00,102.09,102.15,101.94,102.02,11201.0,94.0005,94.0557,93.8624,93.936,11201.0
2022-04-11 12:55:00,101.99,102.23,101.98,102.22,11163.0,93.9084,94.1294,93.8992,94.1202,11163.0
2022-04-11 13:00:00,102.26,102.35,102.16,102.22,14535.0,94.157,94.2399,94.0649,94.1202,14535.0
2022-04-11 13:05:00,102.22,102.28,102.18,102.24,12562.0,94.1202,94.1754,94.0833,94.1386,12562.0
2022-04-11 13:10:00,102.24,102.25,102.15,102.2,13272.0,94.1386,94.1478,94.0557,94.1018,13272.0
2022-04-11 13:15:00,102.17,102.2,102.1,102.16,12854.0,94.0741,94.1018,94.0097,94.0649,12854.0
2022-04-11 13:20:00,102.16,102.17,102.0,102.0,19055.0,94.0649,94.0741,93.9176,93.9176,19055.0
2022-04-11 13:25:00,102.03,102.19,102.03,102.15,12082.0,93.9452,94.0925,93.9452,94.0557,12082.0
2022-04-11 13:30:00,102.18,102.3,102.18,102.25,9763.0,94.0833,94.1938,94.0833,94.1478,9763.0
2022-04-11 13:35:00,102.28,102.3,102.07,102.14,13239.0,94.1754,94.1938,93.9821,94.0465,13239.0
2022-04-11 13:40:00,102.14,102.25,102.14,102.19,8650.0,94.0465,94.1478,94.0465,94.0925,8650.0
2022-04-11 13:45:00,102.19,102.26,102.14,102.2,24077.0,94.0925,94.157,94.0465,94.1018,24077.0
2022-04-11 13:50:00,102.19,102.26,102.19,102.2,13815.0,94.0925,94.157,94.0925,94.1018,13815.0
2022-04-11 13:55:00,102.2,102.32,102.19,102.29,11981.0,94.1018,94.2122,94.0925,94.1846,11981.0
2022-04-11 14:00:00,102.31,102.4,102.18,102.4,25091.0,94.203,94.2859,94.0833,94.2859,25091.0
2022-04-11 14:05:00,102.41,102.51,102.33,102.47,11634.0,94.2951,94.3872,94.2215,94.3504,11634.0
2022-04-11 14:10:00,102.45,102.5,102.3,102.33,14956.0,94.3319,94.378,94.1938,94.2215,14956.0
2022-04-11 14:15:00,102.31,102.31,102.19,102.19,8001.0,94.203,94.203,94.0925,94.0925,8001.0
2022-04-11 14:20:00,102.17,102.24,102.14,102.22,10250.0,94.0741,94.1386,94.0465,94.1202,10250.0
2022-04-11 14:25:00,102.23,102.34,102.22,102.29,17170.0,94.1294,94.2307,94.1202,94.1846,17170.0
2022-04-11 14:30:00,102.27,102.33,102.15,102.3,12342.0,94.1662,94.2215,94.0557,94.1938,12342.0
2022-04-11 14:35:00,102.29,102.36,102.22,102.36,6623.0,94.1846,94.2491,94.1202,94.2491,6623.0
2022-04-11 14:40:00,102.34,102.4,102.3,102.37,10363.0,94.2307,94.2859,94.1938,94.2583,10363.0
2022-04-11 14:45:00,102.34,102.69,102.34,102.69,15886.0,94.2307,94.5529,94.2307,94.5529,15886.0
2022-04-11 14:50:00,102.7,102.88,102.63,102.84,22433.0,94.5621,94.7279,94.4977,94.691,22433.0
2022-04-11 14:55:00,102.84,102.89,102.62,102.64,17502.0,94.691,94.7371,94.4885,94.5069,17502.0
2022-04-11 15:00:00,102.63,102.68,102.41,102.43,13235.0,94.4977,94.5437,94.2951,94.3135,13235.0
2022-04-11 15:05:00,102.43,102.54,102.42,102.54,16073.0,94.3135,94.4148,94.3043,94.4148,16073.0
2022-04-11 15:10:00,102.54,102.58,102.48,102.52,14219.0,94.4148,94.4516,94.3596,94.3964,14219.0
2022-04-11 15:15:00,102.53,102.58,102.45,102.53,14761.0,94.4056,94.4516,94.3319,94.4056,14761.0
2022-04-11 15:20:00,102.52,102.63,102.52,102.57,10032.0,94.3964,94.4977,94.3964,94.4424,10032.0
2022-04-11 15:25:00,102.55,102.56,102.35,102.37,19349.0,94.424,94.4332,94.2399,94.2583,19349.0
2022-04-11 15:30:00,102.37,102.4,102.21,102.23,23096.0,94.2583,94.2859,94.111,94.1294,23096.0
2022-04-11 15:35:00,102.22,102.26,102.11,102.22,28872.0,94.1202,94.157,94.0189,94.1202,28872.0
2022-04-11 15:40:00,102.22,102.35,102.14,102.21,38548.0,94.1202,94.2399,94.0465,94.111,38548.0
2022-04-11 15:45:00,102.2,102.2,101.98,101.99,27720.0,94.1018,94.1018,93.8992,93.9084,27720.0
2022-04-11 15:50:00,101.98,102.1,101.83,101.86,32850.0,93.8992,94.0097,93.7611,93.7887,32850.0
2022-04-11 15:55:00,101.89,101.99,101.75,101.99,135526.0,93.8163,93.9084,93.6874,93.9084,135526.0
2022-04-12 09:30:00,102.01,102.5,101.82,102.23,54905.0,93.9268,94.378,93.7519,94.1294,54905.0
2022-04-12 09:35:00,102.23,102.23,101.85,102.0,20153.0,94.1294,94.1294,93.7795,93.9176,20153.0
2022-04-12 09:40:00,102.05,102.05,101.13,101.17,24023.0,93.9636,93.9636,93.1165,93.1534,24023.0
2022-04-12 09:45:00,101.15,101.79,101.15,101.51,26421.0,93.135,93.7242,93.135,93.4664,26421.0
2022-04-12 09:50:00,101.54,101.75,101.45,101.68,22899.0,93.4941,93.6874,93.4112,93.623,22899.0
2022-04-12 09:55:00,101.68,101.94,101.6,101.94,12369.0,93.623,93.8624,93.5493,93.8624,12369.0
2022-04-12 10:00:00,101.94,102.16,101.77,102.01,23615.0,93.8624,94.0649,93.7058,93.9268,23615.0
2022-04-12 10:05:00,102.08,102.56,102.03,102.54,11068.0,93.9913,94.4332,93.9452,94.4148,11068.0
2022-04-12 10:10:00,102.56,102.58,102.18,102.33,18890.0,94.4332,94.4516,94.0833,94.2215,18890.0
2022-04-12 10:15:00,102.34,102.4,102.05,102.05,14939.0,94.2307,94.2859,93.9636,93.9636,14939.0
2022-04-12 10:20:00,102.07,102.49,102.0,102.41,21643.0,93.9821,94.3688,93.9176,94.2951,21643.0
2022-04-12 10:25:00,102.43,102.45,102.02,102.04,20539.0,94.3135,94.3319,93.936,93.9544,20539.0
2022-04-12 10:30:00,102.0,102.17,101.92,102.06,26896.0,93.9176,94.0741,93.8439,93.9728,26896.0
2022-04-12 10:35:00,102.1,102.12,101.89,101.94,42251.0,94.0097,94.0281,93.8163,93.8624,42251.0
2022-04-12 10:40:00,101.93,102.14,101.86,102.12,21996.0,93.8531,94.0465,93.7887,94.0281,21996.0
2022-04-12 10:45:00,102.12,102.18,101.95,102.11,19672.0,94.0281,94.0833,93.8716,94.0189,19672.0
2022-04-12 10:50:00,102.1,102.1,101.88,101.93,20591.0,94.0097,94.0097,93.8071,93.8531,20591.0
2022-04-12 10:55:00,101.88,102.39,101.81,102.38,17900.0,93.8071,94.2767,93.7427,94.2675,17900.0
2022-04-12 11:00:00,102.4,102.41,102.18,102.25,57527.0,94.2859,94.2951,94.0833,94.1478,57527.0
2022-04-12 11:05:00,102.25,102.28,101.96,102.04,19896.0,94.1478,94.1754,93.8808,93.9544,19896.0
2022-04-12 11:10:00,102.03,102.06,101.85,102.02,31357.0,93.9452,93.9728,93.7795,93.936,31357.0
2022-04-12 11:15:00,102.04,102.28,101.98,102.25,24275.0,93.9544,94.1754,93.8992,94.1478,24275.0
2022-04-12 11:20:00,102.27,102.35,102.17,102.17,31573.0,94.1662,94.2399,94.0741,94.0741,31573.0
2022-04-12 11:25:00,102.2,102.21,101.98,102.11,17580.0,94.1018,94.111,93.8992,94.0189,17580.0
2022-04-12 11:30:00,102.15,102.19,102.02,102.03,16929.0,94.0557,94.0925,93.936,93.9452,16929.0
2022-04-12 11:35:00,102.06,102.09,101.79,101.87,19377.0,93.9728,94.0005,93.7242,93.7979,19377.0
2022-04-12 11:40:00,101.84,102.12,101.8,101.99,27891.0,93.7703,94.0281,93.7334,93.9084,27891.0
2022-04-12 11:45:00,102.02,102.03,101.92,101.98,13146.0,93.936,93.9452,93.8439,93.8992,13146.0
2022-04-12 11:50:00,102.01,102.1,101.97,102.04,11724.0,93.9268,94.0097,93.89,93.9544,11724.0
2022-04-12 11:55:00,102.03,102.09,101.85,102.05,16663.0,93.9452,94.0005,93.7795,93.9636,16663.0
2022-04-12 12:00:00,102.06,102.1,101.99,101.99,10222.0,93.9728,94.0097,93.9084,93.9084,10222.0
2022-04-12 12:05:00,102.02,102.03,101.88,102.0,20493.0,93.936,93.9452,93.8071,93.9176,20493.0
2022-04-12 12:10:00,101.98,102.16,101.91,102.16,29155.0,93.8992,94.0649,93.8347,94.0649,29155.0
2022-04-12 12:15:00,102.16,102.25,102.03,102.15,39942.0,94.0649,94.1478,93.9452,94.0557,39942.0
2022-04-12 12:20:00,102.15,102.19,102.09,102.15,45830.0,94.0557,94.0925,94.0005,94.0557,45830.0
2022-04-12 12:25:00,102.14,102.17,101.99,102.13,52371.0,94.0465,94.0741,93.9084,94.0373,52371.0
2022-04-12 12:30:00,102.11,102.29,102.05,102.16,21248.0,94.0189,94.1846,93.9636,94.0649,21248.0
2022-04-12 12:35:00,102.15,102.25,102.11,102.25,15564.0,94.0557,94.1478,94.0189,94.1478,15564.0
2022-04-12 12:40:00,102.26,102.3,102.17,102.22,25195.0,94.157,94.1938,94.0741,94.1202,25195.0
2022-04-12 12:45:00,102.25,102.33,102.17,102.27,25801.0,94.1478,94.2215,94.0741,94.1662,25801.0
2022-04-12 12:50:00,102.25,102.33,102.22,102.25,16543.0,94.1478,94.2215,94.1202,94.1478,16543.0
2022-04-12 12:55:00,102.27,102.32,102.23,102.28,11231.0,94.1662,94.2122,94.1294,94.1754,11231.0
2022-04-12 13:00:00,102.28,102.29,102.17,102.27,28914.0,94.1754,94.1846,94.0741,94.1662,28914.0
2022-04-12 13:05:00,102.29,102.33,102.24,102.3,14892.0,94.1846,94.2215,94.1386,94.1938,14892.0
2022-04-12 13:10:00,102.32,102.44,102.26,102.3,14122.0,94.2122,94.3227,94.157,94.1938,14122.0
2022-04-12 13:15:00,102.29,102.43,102.26,102.4,15743.0,94.1846,94.3135,94.157,94.2859,15743.0
2022-04-12 13:20:00,102.44,102.55,102.34,102.42,15115.0,94.3227,94.424,94.2307,94.3043,15115.0
2022-04-12 13:25:00,102.46,102.47,102.34,102.36,8264.0,94.3412,94.3504,94.2307,94.2491,8264.0
2022-04-12 13:30:00,102.36,102.52,102.28,102.51,13810.0,94.2491,94.3964,94.1754,94.3872,13810.0
2022-04-12 13:35:00,102.49,102.59,102.48,102.49,12028.0,94.3688,94.4608,94.3596,94.3688,12028.0
2022-04-12 13:40:00,102.49,102.49,102.2,102.27,15749.0,94.3688,94.3688,94.1018,94.1662,15749.0
2022-04-12 13:45:00,102.29,102.37,102.28,102.28,36087.0,94.1846,94.2583,94.1754,94.1754,36087.0
2022-04-12 13:50:00,102.27,102.31,102.19,102.28,36651.0,94.1662,94.203,94.0925,94.1754,36651.0
2022-04-12 13:55:00,102.27,102.28,102.15,102.27,32313.0,94.1662,94.1754,94.0557,94.1662,32313.0
2022-04-12 14:00:00,102.24,102.29,102.14,102.29,36455.0,94.1386,94.1846,94.0465,94.1846,36455.0
2022-04-12 14:05:00,102.29,102.52,102.28,102.49,24114.0,94.1846,94.3964,94.1754,94.3688,24114.0
2022-04-12 14:10:00,102.49,102.49,102.23,102.24,38827.0,94.3688,94.3688,94.1294,94.1386,38827.0
2022-04-12 14:15:00,102.26,102.28,102.14,102.24,34713.0,94.157,94.1754,94.0465,94.1386,34713.0
2022-04-12 14:20:00,102.22,102.39,102.18,102.33,18415.0,94.1202,94.2767,94.0833,94.2215,18415.0
2022-04-12 14:25:00,102.34,102.47,102.32,102.41,23133.0,94.2307,94.3504,94.2122,94.2951,23133.0
2022-04-12 14:30:00,102.41,102.45,102.29,102.42,28325.0,94.2951,94.3319,94.1846,94.3043,28325.0
2022-04-12 14:35:00,102.41,102.52,102.35,102.45,46462.0,94.2951,94.3964,94.2399,94.3319,46462.0
2022-04-12 14:40:00,102.44,102.55,102.41,102.53,72068.0,94.3227,94.424,94.2951,94.4056,72068.0
2022-04-12 14:45:00,102.53,102.71,102.43,102.7,57597.0,94.4056,94.5713,94.3135,94.5621,57597.0
2022-04-12 14:50:00,102.72,102.81,102.62,102.77,35846.0,94.5805,94.6634,94.4885,94.6266,35846.0
2022-04-12 14:55:00,102.77,102.83,102.6,102.66,26459.0,94.6266,94.6818,94.4701,94.5253,26459.0
2022-04-12 15:00:00,102.65,102.75,102.29,102.3,25224.0,94.5161,94.6082,94.1846,94.1938,25224.0
2022-04-12 15:05:00,102.29,102.35,102.11,102.11,91826.0,94.1846,94.2399,94.0189,94.0189,91826.0
2022-04-12 15:10:00,102.1,102.23,102.01,102.19,36962.0,94.0097,94.1294,93.9268,94.0925,36962.0
2022-04-12 15:15:00,102.19,102.39,102.17,102.36,24924.0,94.0925,94.2767,94.0741,94.2491,24924.0
2022-04-12 15:20:00,102.4,102.43,102.29,102.35,22995.0,94.2859,94.3135,94.1846,94.2399,22995.0
2022-04-12 15:25:00,102.33,102.4,102.25,102.39,23418.0,94.2215,94.2859,94.1478,94.2767,23418.0
2022-04-12 15:30:00,102.39,102.39,101.99,102.05,49989.0,94.2767,94.2767,93.9084,93.9636,49989.0
2022-04-12 15:35:00,102.03,102.29,102.0,102.23,36761.0,93.9452,94.1846,93.9176,94.1294,36761.0
2022-04-12 15:40:00,102.23,102.39,102.2,102.28,46629.0,94.1294,94.2767,94.1018,94.1754,46629.0
2022-04-12 15:45:00,102.24,102.44,102.18,102.39,60242.0,94.1386,94.3227,94.0833,94.2767,60242.0
2022-04-12 15:50:00,102.41,102.49,102.07,102.22,64980.0,94.2951,94.3688,93.9821,94.1202,64980.0
2022-04-12 15:55:00,102.22,102.26,101.86,101.94,222601.0,94.1202,94.157,93.7887,93.8624,222601.0
2022-04-13 09:30:00,101.39,102.02,101.3,101.75,42982.0,93.3559,93.936,93.2731,93.6874,42982.0
2022-04-13 09:35:00,101.79,102.31,101.49,102.19,24525.0,93.7242,94.203,93.448,94.0925,24525.0
2022-04-13 09:40:00,102.22,102.32,101.88,102.06,28440.0,94.1202,94.2122,93.8071,93.9728,28440.0
2022-04-13 09:45:00,102.04,102.22,101.91,102.03,24372.0,93.9544,94.1202,93.8347,93.9452,24372.0
2022-04-13 09:50:00,102.0,102.06,101.69,101.71,27147.0,93.9176,93.9728,93.6322,93.6506,27147.0
2022-04-13 09:55:00,101.76,101.77,101.4,101.47,35461.0,93.6966,93.7058,93.3651,93.4296,35461.0
2022-04-13 10:00:00,101.48,101.64,100.94,101.2,32182.0,93.4388,93.5861,92.9416,93.181,32182.0
2022-04-13 10:05:00,101.21,101.47,101.21,101.35,18474.0,93.1902,93.4296,93.1902,93.3191,18474.0
2022-04-13 10:10:00,101.34,101.81,101.26,101.74,15178.0,93.3099,93.7427,93.2362,93.6782,15178.0
2022-04-13 10:15:00,101.72,101.92,101.7,101.84,19303.0,93.6598,93.8439,93.6414,93.7703,19303.0
2022-04-13 10:20:00,101.84,101.98,101.74,101.98,19122.0,93.7703,93.8992,93.6782,93.8992,19122.0
2022-04-13 10:25:00,101.97,102.05,101.84,101.93,13022.0,93.89,93.9636,93.7703,93.8531,13022.0
2022-04-13 10:30:00,101.87,102.05,101.74,101.88,21015.0,93.7979,93.9636,93.6782,93.8071,21015.0
2022-04-13 10:35:00,101.86,101.9,101.72,101.79,18607.0,93.7887,93.8255,93.6598,93.7242,18607.0
2022-04-13 10:40:00,101.8,101.94,101.74,101.92,25473.0,93.7334,93.8624,93.6782,93.8439,25473.0
2022-04-13 10:45:00,101.93,102.01,101.72,101.73,26187.0,93.8531,93.9268,93.6598,93.669,26187.0
2022-04-13 10:50:00,101.71,101.8,101.59,101.59,13419.0,93.6506,93.7334,93.5401,93.5401,13419.0
2022-04-13 10:55:00,101.54,101.7,101.51,101.65,16315.0,93.4941,93.6414,93.4664,93.5953,16315.0
2022-04-13 11:00:00,101.65,101.96,101.65,101.84,47834.0,93.5953,93.8808,93.5953,93.7703,47834.0
2022-04-13 11:05:00,101.87,101.95,101.83,101.92,27151.0,93.7979,93.8716,93.7611,93.8439,27151.0
2022-04-13 11:10:00,101.94,102.04,101.88,101.88,36937.0,93.8624,93.9544,93.8071,93.8071,36937.0
2022-04-13 11:15:00,101.86,101.9,101.8,101.89,19921.0,93.7887,93.8255,93.7334,93.8163,19921.0
2022-04-13 11:20:00,101.9,101.91,101.74,101.88,12199.0,93.8255,93.8347,93.6782,93.8071,12199.0
2022-04-13 11:25:00,101.87,101.99,101.87,101.99,30745.0,93.7979,93.9084,93.7979,93.9084,30745.0
2022-04-13 11:30:00,101.98,102.57,101.91,102.25,82305.0,93.8992,94.4424,93.8347,94.1478,82305.0
2022-04-13 11:35:00,102.17,102.28,102.12,102.12,19418.0,94.0741,94.1754,94.0281,94.0281,19418.0
2022-04-13 11:40:00,102.12,102.12,101.83,101.83,47421.0,94.0281,94.0281,93.7611,93.7611,47421.0
2022-04-13 11:45:00,101.8,101.86,101.75,101.83,20395.0,93.7334,93.7887,93.6874,93.7611,20395.0
2022-04-13 11:50:00,101.82,101.82,101.43,101.58,41092.0,93.7519,93.7519,93.3928,93.5309,41092.0
2022-04-13 11:55:00,101.57,101.6,101.43,101.46,30360.0,93.5217,93.5493,93.3928,93.4204,30360.0
2022-04-13 12:00:00,101.47,101.5,101.36,101.49,32250.0,93.4296,93.4572,93.3283,93.448,32250.0
2022-04-13 12:05:00,101.47,101.61,101.44,101.6,14285.0,93.4296,93.5585,93.402,93.5493,14285.0
2022-04-13 12:10:00,101.6,101.62,101.39,101.44,25720.0,93.5493,93.5677,93.3559,93.402,25720.0
2022-04-13 12:15:00,101.45,101.45,101.38,101.41,20177.0,93.4112,93.4112,93.3467,93.3744,20177.0
2022-04-13 12:20:00,101.4,101.4,101.25,101.32,23604.0,93.3651,93.3651,93.227,93.2915,23604.0
2022-04-13 12:25:00,101.32,101.35,101.17,101.33,17606.0,93.2915,93.3191,93.1534,93.3007,17606.0
2022-04-13 12:30:00,101.3,101.55,101.3,101.48,19592.0,93.2731,93.5033,93.2731,93.4388,19592.0
2022-04-13 12:35:00,101.5,101.54,101.46,101.53,13914.0,93.4572,93.4941,93.4204,93.4848,13914.0
2022-04-13 12:40:00,101.54,101.62,101.45,101.52,21481.0,93.4941,93.5677,93.4112,93.4756,21481.0
2022-04-13 12:45:00,101.53,101.56,101.47,101.54,18205.0,93.4848,93.5125,93.4296,93.4941,18205.0
2022-04-13 12:50:00,101.55,101.63,101.41,101.45,20357.0,93.5033,93.5769,93.3744,93.4112,20357.0
2022-04-13 12:55:00,101.45,101.45,101.29,101.38,17534.0,93.4112,93.4112,93.2639,93.3467,17534.0
2022-04-13 13:00:00,101.39,101.48,101.36,101.44,18258.0,93.3559,93.4388,93.3283,93.402,18258.0
2022-04-13 13:05:00,101.43,101.44,101.3,101.34,21371.0,93.3928,93.402,93.2731,93.3099,21371.0
2022-04-13 13:10:00,101.31,101.4,101.3,101.32,18473.0,93.2823,93.3651,93.2731,93.2915,18473.0
2022-04-13 13:15:00,101.31,101.33,101.22,101.31,12912.0,93.2823,93.3007,93.1994,93.2823,12912.0
2022-04-13 13:20:00,101.3,101.36,101.26,101.31,18453.0,93.2731,93.3283,93.2362,93.2823,18453.0
2022-04-13 13:25:00,101.29,101.3,101.14,101.26,12438.0,93.2639,93.2731,93.1257,93.2362,12438.0
2022-04-13 13:30:00,101.28,101.33,101.19,101.21,14709.0,93.2547,93.3007,93.1718,93.1902,14709.0
2022-04-13 13:35:00,101.2,101.23,101.07,101.14,15484.0,93.181,93.2086,93.0613,93.1257,15484.0
2022-04-13 13:40:00,101.14,101.14,101.0,101.1,19795.0,93.1257,93.1257,92.9968,93.0889,19795.0
2022-04-13 13:45:00,101.11,101.18,101.11,101.16,11254.0,93.0981,93.1626,93.0981,93.1442,11254.0
2022-04-13 13:50:00,101.16,101.16,101.02,101.05,12174.0,93.1442,93.1442,93.0153,93.0429,12174.0
2022-04-13 13:55:00,101.05,101.18,101.0,101.15,24223.0,93.0429,93.1626,92.9968,93.135,24223.0
2022-04-13 14:00:00,101.14,101.26,101.12,101.23,17913.0,93.1257,93.2362,93.1073,93.2086,17913.0
2022-04-13 14:05:00,101.23,101.51,101.21,101.5,15323.0,93.2086,93.4664,93.1902,93.4572,15323.0
2022-04-13 14:10:00,101.51,101.52,101.24,101.29,19293.0,93.4664,93.4756,93.2178,93.2639,19293.0
2022-04-13 14:15:00,101.3,101.4,101.29,101.38,10376.0,93.2731,93.3651,93.2639,93.3467,10376.0
2022-04-13 14:20:00,101.38,101.47,101.35,101.44,14106.0,93.3467,93.4296,93.3191,93.402,14106.0
2022-04-13 14:25:00,101.45,101.48,101.37,101.45,18055.0,93.4112,93.4388,93.3375,93.4112,18055.0
2022-04-13 14:30:00,101.47,101.5,101.3,101.3,13831.0,93.4296,93.4572,93.2731,93.2731,13831.0
2022-04-13 14:35:00,101.31,101.33,101.24,101.28,13998.0,93.2823,93.3007,93.2178,93.2547,13998.0
2022-04-13 14:40:00,101.28,101.41,101.23,101.41,11576.0,93.2547,93.3744,93.2086,93.3744,11576.0
2022-04-13 14:45:00,101.41,101.49,101.37,101.48,15368.0,93.3744,93.448,93.3375,93.4388,15368.0
2022-04-13 14:50:00,101.47,101.54,101.46,101.49,14550.0,93.4296,93.4941,93.4204,93.448,14550.0
2022-04-13 14:55:00,101.5,101.52,101.44,101.45,19085.0,93.4572,93.4756,93.402,93.4112,19085.0
2022-04-13 15:00:00,101.43,101.46,101.26,101.37,14217.0,93.3928,93.4204,93.2362,93.3375,14217.0
2022-04-13 15:05:00,101.37,101.51,101.37,101.48,18163.0,93.3375,93.4664,93.3375,93.4388,18163.0
2022-04-13 15:10:00,101.47,101.56,101.43,101.55,18381.0,93.4296,93.5125,93.3928,93.5033,18381.0
2022-04-13 15:15:00,101.55,101.77,101.54,101.7,19097.0,93.5033,93.7058,93.4941,93.6414,19097.0
2022-04-13 15:20:00,101.69,101.71,101.58,101.59,14303.0,93.6322,93.6506,93.5309,93.5401,14303.0
2022-04-13 15:25:00,101.61,101.62,101.5,101.58,18383.0,93.5585,93.5677,93.4572,93.5309,18383.0
2022-04-13 15:30:00,101.58,101.64,101.54,101.58,24220.0,93.5309,93.5861,93.4941,93.5309,24220.0
2022-04-13 15:35:00,101.57,101.68,101.48,101.68,34299.0,93.5217,93.623,93.4388,93.623,34299.0
2022-04-13 15:40:00,101.68,101.77,101.59,101.65,52052.0,93.623,93.7058,93.5401,93.5953,52052.0
2022-04-13 15:45:00,101.65,101.71,101.59,101.65,41305.0,93.5953,93.6506,93.5401,93.5953,41305.0
2022-04-13 15:50:00,101.66,101.66,101.49,101.55,88175.0,93.6045,93.6045,93.448,93.5033,88175.0
2022-04-13 15:55:00,101.53,101.55,101.4,101.5,179261.0,93.4848,93.5033,93.3651,93.4572,179261.0
2022-04-14 09:30:00,101.86,102.13,101.57,102.11,110298.0,93.7887,94.0373,93.5217,94.0189,110298.0
2022-04-14 09:35:00,102.12,102.53,102.01,102.39,26699.0,94.0281,94.4056,93.9268,94.2767,26699.0
2022-04-14 09:40:00,102.42,102.42,102.01,102.16,26198.0,94.3043,94.3043,93.9268,94.0649,26198.0
2022-04-14 09:45:00,102.18,102.46,101.97,102.0,22265.0,94.0833,94.3412,93.89,93.9176,22265.0
2022-04-14 09:50:00,101.98,102.26,101.98,102.22,18452.0,93.8992,94.157,93.8992,94.1202,18452.0
2022-04-14 09:55:00,102.22,102.41,102.12,102.41,46990.0,94.1202,94.2951,94.0281,94.2951,46990.0
2022-04-14 10:00:00,102.4,103.06,102.4,102.92,53542.0,94.2859,94.8936,94.2859,94.7647,53542.0
2022-04-14 10:05:00,102.88,102.9,102.38,102.47,39329.0,94.7279,94.7463,94.2675,94.3504,39329.0
2022-04-14 10:10:00,102.43,102.73,102.37,102.65,28906.0,94.3135,94.5898,94.2583,94.5161,28906.0
2022-04-14 10:15:00,102.61,102.77,102.41,102.51,25921.0,94.4793,94.6266,94.2951,94.3872,25921.0
2022-04-14 10:20:00,102.53,102.7,102.47,102.64,30359.0,94.4056,94.5621,94.3504,94.5069,30359.0
2022-04-14 10:25:00,102.62,102.62,102.49,102.55,27406.0,94.4885,94.4885,94.3688,94.424,27406.0
2022-04-14 10:30:00,102.56,102.72,102.49,102.6,16734.0,94.4332,94.5805,94.3688,94.4701,16734.0
2022-04-14 10:35:00,102.62,102.8,102.59,102.8,12361.0,94.4885,94.6542,94.4608,94.6542,12361.0
2022-04-14 10:40:00,102.79,102.88,102.64,102.88,22730.0,94.645,94.7279,94.5069,94.7279,22730.0
2022-04-14 10:45:00,102.89,102.99,102.8,102.8,15306.0,94.7371,94.8292,94.6542,94.6542,15306.0
2022-04-14 10:50:00,102.83,102.88,102.73,102.75,14317.0,94.6818,94.7279,94.5898,94.6082,14317.0
2022-04-14 10:55:00,102.8,102.82,102.69,102.74,12609.0,94.6542,94.6726,94.5529,94.599,12609.0
2022-04-14 11:00:00,102.74,102.99,102.69,102.97,14491.0,94.599,94.8292,94.5529,94.8107,14491.0
2022-04-14 11:05:00,102.96,103.05,102.92,102.98,23661.0,94.8015,94.8844,94.7647,94.8199,23661.0
2022-04-14 11:10:00,102.99,103.03,102.86,102.94,15155.0,94.8292,94.866,94.7095,94.7831,15155.0
2022-04-14 11:15:00,102.95,103.03,102.8,102.82,15335.0,94.7923,94.866,94.6542,94.6726,15335.0
2022-04-14 11:20:00,102.84,103.01,102.84,102.99,16576.0,94.691,94.8476,94.691,94.8292,16576.0
2022-04-14 11:25:00,103.01,103.06,102.98,103.05,9373.0,94.8476,94.8936,94.8199,94.8844,9373.0
2022-04-14 11:30:00,103.06,103.2,103.0,103.01,30781.0,94.8936,95.0225,94.8384,94.8476,30781.0
2022-04-14 11:35:00,102.99,103.14,102.98,103.0,16131.0,94.8292,94.9673,94.8199,94.8384,16131.0
2022-04-14 11:40:00,103.03,103.07,102.91,103.05,14104.0,94.866,94.9028,94.7555,94.8844,14104.0
2022-04-14 11:45:00,103.09,103.14,103.06,103.13,17263.0,94.9212,94.9673,94.8936,94.9581,17263.0
2022-04-14 11:50:00,103.12,103.24,103.11,103.11,16247.0,94.9489,95.0593,94.9396,94.9396,16247.0
2022-04-14 11:55:00,103.13,103.22,103.12,103.2,7522.0,94.9581,95.0409,94.9489,95.0225,7522.0
2022-04-14 12:00:00,103.18,103.3,103.11,103.12,18590.0,95.0041,95.1146,94.9396,94.9489,18590.0
2022-04-14 12:05:00,103.1,103.29,103.07,103.23,9640.0,94.9304,95.1054,94.9028,95.0501,9640.0
2022-04-14 12:10:00,103.2,103.21,103.09,103.1,7447.0,95.0225,95.0317,94.9212,94.9304,7447.0
2022-04-14 12:15:00,103.12,103.23,103.1,103.2,9047.0,94.9489,95.0501,94.9304,95.0225,9047.0
2022-04-14 12:20:00,103.22,103.25,103.15,103.17,12494.0,95.0409,95.0686,94.9765,94.9949,12494.0
2022-04-14 12:25:00,103.2,103.2,102.91,102.91,19778.0,95.0225,95.0225,94.7555,94.7555,19778.0
2022-04-14 12:30:00,102.92,103.06,102.88,103.02,40352.0,94.7647,94.8936,94.7279,94.8568,40352.0
2022-04-14 12:35:00,103.02,103.1,103.01,103.02,10426.0,94.8568,94.9304,94.8476,94.8568,10426.0
2022-04-14 12:40:00,103.01,103.07,102.92,103.06,15181.0,94.8476,94.9028,94.7647,94.8936,15181.0
2022-04-14 12:45:00,103.06,103.06,102.91,102.95,7089.0,94.8936,94.8936,94.7555,94.7923,7089.0
2022-04-14 12:50:00,102.94,102.99,102.84,102.88,7957.0,94.7831,94.8292,94.691,94.7279,7957.0
2022-04-14 12:55:00,102.88,103.0,102.88,102.99,14258.0,94.7279,94.8384,94.7279,94.8292,14258.0
2022-04-14 13:00:00,103.01,103.06,102.94,102.98,9713.0,94.8476,94.8936,94.7831,94.8199,9713.0
2022-04-14 13:05:00,102.99,103.01,102.89,103.0,8044.0,94.8292,94.8476,94.7371,94.8384,8044.0
2022-04-14 13:10:00,103.0,103.0,102.91,102.92,10619.0,94.8384,94.8384,94.7555,94.7647,10619.0
2022-04-14 13:15:00,102.94,102.95,102.87,102.92,10861.0,94.7831,94.7923,94.7187,94.7647,10861.0
2022-04-14 13:20:00,102.94,103.06,102.93,103.01,8275.0,94.7831,94.8936,94.7739,94.8476,8275.0
2022-04-14 13:25:00,103.05,103.06,102.98,103.01,5422.0,94.8844,94.8936,94.8199,94.8476,5422.0
2022-04-14 13:30:00,103.0,103.08,102.93,102.99,12574.0,94.8384,94.912,94.7739,94.8292,12574.0
2022-04-14 13:35:00,103.02,103.05,103.0,103.01,3654.0,94.8568,94.8844,94.8384,94.8476,3654.0
2022-04-14 13:40:00,103.03,103.17,103.03,103.15,6473.0,94.866,94.9949,94.866,94.9765,6473.0
2022-04-14 13:45:00,103.16,103.26,103.16,103.25,6563.0,94.9857,95.0778,94.9857,95.0686,6563.0
2022-04-14 13:50:00,103.24,103.25,103.17,103.24,12632.0,95.0593,95.0686,94.9949,95.0593,12632.0
2022-04-14 13:55:00,103.25,103.32,103.22,103.32,10890.0,95.0686,95.133,95.0409,95.133,10890.0
2022-04-14 14:00:00,103.33,103.45,103.3,103.4,14385.0,95.1422,95.2527,95.1146,95.2067,14385.0
2022-04-14 14:05:00,103.39,103.42,103.34,103.35,12277.0,95.1975,95.2251,95.1514,95.1606,12277.0
2022-04-14 14:10:00,103.38,103.52,103.37,103.51,12328.0,95.1883,95.3172,95.179,95.3079,12328.0
2022-04-14 14:15:00,103.53,103.54,103.35,103.36,11678.0,95.3264,95.3356,95.1606,95.1698,11678.0
2022-04-14 14:20:00,103.36,103.36,103.14,103.18,16829.0,95.1698,95.1698,94.9673,95.0041,16829.0
2022-04-14 14:25:00,103.18,103.48,103.13,103.44,31516.0,95.0041,95.2803,94.9581,95.2435,31516.0
2022-04-14 14:30:00,103.46,103.53,103.37,103.38,32776.0,95.2619,95.3264,95.179,95.1883,32776.0
2022-04-14 14:35:00,103.37,103.44,103.34,103.42,30319.0,95.179,95.2435,95.1514,95.2251,30319.0
2022-04-14 14:40:00,103.42,103.45,103.31,103.32,27111.0,95.2251,95.2527,95.1238,95.133,27111.0
2022-04-14 14:45:00,103.33,103.4,103.3,103.3,17958.0,95.1422,95.2067,95.1146,95.1146,17958.0
2022-04-14 14:50:00,103.3,103.35,103.12,103.18,22916.0,95.1146,95.1606,94.9489,95.0041,22916.0
2022-04-14 14:55:00,103.19,103.19,102.84,102.84,25055.0,95.0133,95.0133,94.691,94.691,25055.0
2022-04-14 15:00:00,102.83,102.9,102.73,102.87,15555.0,94.6818,94.7463,94.5898,94.7187,15555.0
2022-04-14 15:05:00,102.88,102.89,102.69,102.7,10091.0,94.7279,94.7371,94.5529,94.5621,10091.0
2022-04-14 15:10:00,102.7,102.76,102.61,102.75,13738.0,94.5621,94.6174,94.4793,94.6082,13738.0
2022-04-14 15:15:00,102.76,103.03,102.76,102.94,30404.0,94.6174,94.866,94.6174,94.7831,30404.0
2022-04-14 15:20:00,102.93,103.0,102.91,102.95,19398.0,94.7739,94.8384,94.7555,94.7923,19398.0
2022-04-14 15:25:00,102.94,102.96,102.84,102.93,22234.0,94.7831,94.8015,94.691,94.7739,22234.0
2022-04-14 15:30:00,102.92,102.93,102.57,102.57,24593.0,94.7647,94.7739,94.4424,94.4424,24593.0
2022-04-14 15:35:00,102.58,102.73,102.56,102.63,24150.0,94.4516,94.5898,94.4332,94.4977,24150.0
2022-04-14 15:40:00,102.61,102.85,102.59,102.72,36367.0,94.4793,94.7002,94.4608,94.5805,36367.0
2022-04-14 15:45:00,102.73,102.75,102.57,102.59,38672.0,94.5898,94.6082,94.4424,94.4608,38672.0
2022-04-14 15:50:00,102.59,102.64,102.51,102.63,69341.0,94.4608,94.5069,94.3872,94.4977,69341.0
2022-04-14 15:55:00,102.64,102.68,102.35,102.46,143903.0,94.5069,94.5437,94.2399,94.3412,143903.0
2022-04-18 09:30:00,102.12,102.81,101.7,102.8,23996.0,94.0281,94.6634,93.6414,94.6542,23996.0
2022-04-18 09:35:00,102.81,103.15,102.8,103.07,9181.0,94.6634,94.9765,94.6542,94.9028,9181.0
2022-04-18 09:40:00,103.07,103.48,102.9,103.36,20486.0,94.9028,95.2803,94.7463,95.1698,20486.0
2022-04-18 09:45:00,103.27,103.72,103.2,103.71,11569.0,95.087,95.5013,95.0225,95.4921,11569.0
2022-04-18 09:50:00,103.74,103.92,103.62,103.62,24919.0,95.5197,95.6855,95.4092,95.4092,24919.0
2022-04-18 09:55:00,103.61,103.61,103.05,103.12,10867.0,95.4,95.4,94.8844,94.9489,10867.0
2022-04-18 10:00:00,103.14,103.33,102.92,103.31,9703.0,94.9673,95.1422,94.7647,95.1238,9703.0
2022-04-18 10:05:00,103.34,103.35,102.8,102.8,19073.0,95.1514,95.1606,94.6542,94.6542,19073.0
2022-04-18 10:10:00,102.79,103.24,102.79,103.11,20231.0,94.645,95.0593,94.645,94.9396,20231.0
2022-04-18 10:15:00,103.14,103.3,102.99,103.0,11798.0,94.9673,95.1146,94.8292,94.8384,11798.0
2022-04-18 10:20:00,103.04,103.32,103.02,103.29,8280.0,94.8752,95.133,94.8568,95.1054,8280.0
2022-04-18 10:25:00,103.32,103.33,102.72,102.76,14149.0,95.133,95.1422,94.5805,94.6174,14149.0
2022-04-18 10:30:00,102.77,102.95,102.76,102.95,11994.0,94.6266,94.7923,94.6174,94.7923,11994.0
2022-04-18 10:35:00,102.94,103.0,102.84,102.93,14899.0,94.7831,94.8384,94.691,94.7739,14899.0
2022-04-18 10:40:00,102.95,102.99,102.84,102.87,12224.0,94.7923,94.8292,94.691,94.7187,12224.0
2022-04-18 10:45:00,102.89,102.97,102.86,102.91,11958.0,94.7371,94.8107,94.7095,94.7555,11958.0
2022-04-18 10:50:00,102.91,102.98,102.8,102.98,29397.0,94.7555,94.8199,94.6542,94.8199,29397.0
2022-04-18 10:55:00,103.03,103.22,102.95,103.17,21719.0,94.866,95.0409,94.7923,94.9949,21719.0
2022-04-18 11:00:00,103.15,103.18,103.02,103.16,15435.0,94.9765,95.0041,94.8568,94.9857,15435.0
2022-04-18 11:05:00,103.19,103.24,103.17,103.2,15394.0,95.0133,95.0593,94.9949,95.0225,15394.0
2022-04-18 11:10:00,103.2,103.2,103.03,103.09,15020.0,95.0225,95.0225,94.866,94.9212,15020.0
2022-04-18 11:15:00,103.07,103.23,103.06,103.14,17407.0,94.9028,95.0501,94.8936,94.9673,17407.0
2022-04-18 11:20:00,103.15,103.27,102.95,102.96,19505.0,94.9765,95.087,94.7923,94.8015,19505.0
2022-04-18 11:25:00,102.95,103.01,102.83,102.98,11957.0,94.7923,94.8476,94.6818,94.8199,11957.0
2022-04-18 11:30:00,102.96,102.98,102.75,102.77,23362.0,94.8015,94.8199,94.6082,94.6266,23362.0
2022-04-18 11:35:00,102.76,102.76,102.45,102.46,11743.0,94.6174,94.6174,94.3319,94.3412,11743.0
2022-04-18 11:40:00,102.39,102.4,102.28,102.28,6332.0,94.2767,94.2859,94.1754,94.1754,6332.0
2022-04-18 11:45:00,102.25,102.26,102.04,102.05,7615.0,94.1478,94.157,93.9544,93.9636,7615.0
2022-04-18 11:50:00,102.07,102.17,102.06,102.17,6016.0,93.9821,94.0741,93.9728,94.0741,6016.0
2022-04-18 11:55:00,102.2,102.32,102.18,102.32,8810.0,94.1018,94.2122,94.0833,94.2122,8810.0
2022-04-18 12:00:00,102.29,102.3,102.01,102.01,10778.0,94.1846,94.1938,93.9268,93.9268,10778.0
2022-04-18 12:05:00,102.03,102.15,101.98,102.01,8891.0,93.9452,94.0557,93.8992,93.9268,8891.0
2022-04-18 12:10:00,102.0,102.01,101.89,101.97,7883.0,93.9176,93.9268,93.8163,93.89,7883.0
2022-04-18 12:15:00,101.99,101.99,101.74,101.75,10128.0,93.9084,93.9084,93.6782,93.6874,10128.0
2022-04-18 12:20:00,101.8,101.81,101.73,101.76,8583.0,93.7334,93.7427,93.669,93.6966,8583.0
2022-04-18 12:25:00,101.77,101.77,101.6,101.6,9810.0,93.7058,93.7058,93.5493,93.5493,9810.0
2022-04-18 12:30:00,101.6,101.63,101.49,101.51,7248.0,93.5493,93.5769,93.448,93.4664,7248.0
2022-04-18 12:35:00,101.54,101.61,101.51,101.56,11715.0,93.4941,93.5585,93.4664,93.5125,11715.0
2022-04-18 12:40:00,101.58,101.7,101.54,101.67,22825.0,93.5309,93.6414,93.4941,93.6138,22825.0
2022-04-18 12:45:00,101.7,101.86,101.7,101.86,15554.0,93.6414,93.7887,93.6414,93.7887,15554.0
2022-04-18 12:50:00,101.86,101.92,101.81,101.89,14464.0,93.7887,93.8439,93.7427,93.8163,14464.0
2022-04-18 12:55:00,101.91,101.97,101.9,101.95,28054.0,93.8347,93.89,93.8255,93.8716,28054.0
2022-04-18 13:00:00,101.96,101.98,101.8,101.85,19759.0,93.8808,93.8992,93.7334,93.7795,19759.0
2022-04-18 13:05:00,101.86,102.06,101.84,102.05,11422.0,93.7887,93.9728,93.7703,93.9636,11422.0
2022-04-18 13:10:00,102.06,102.3,102.05,102.23,29278.0,93.9728,94.1938,93.9636,94.1294,29278.0
2022-04-18 13:15:00,102.2,102.2,101.94,102.04,10907.0,94.1018,94.1018,93.8624,93.9544,10907.0
2022-04-18 13:20:00,102.03,102.22,102.03,102.11,16720.0,93.9452,94.1202,93.9452,94.0189,16720.0
2022-04-18 13:25:00,102.1,102.28,102.05,102.28,8029.0,94.0097,94.1754,93.9636,94.1754,8029.0
2022-04-18 13:30:00,102.25,102.4,102.2,102.36,8333.0,94.1478,94.2859,94.1018,94.2491,8333.0
2022-04-18 13:35:00,102.36,102.45,102.33,102.45,8630.0,94.2491,94.3319,94.2215,94.3319,8630.0
2022-04-18 13:40:00,102.49,102.58,102.46,102.55,15461.0,94.3688,94.4516,94.3412,94.424,15461.0
2022-04-18 13:45:00,102.55,102.62,102.53,102.59,18388.0,94.424,94.4885,94.4056,94.4608,18388.0
2022-04-18 13:50:00,102.58,102.59,102.51,102.55,5148.0,94.4516,94.4608,94.3872,94.424,5148.0
2022-04-18 13:55:00,102.58,102.72,102.58,102.68,28847.0,94.4516,94.5805,94.4516,94.5437,28847.0
2022-04-18 14:00:00,102.69,102.75,102.58,102.66,13719.0,94.5529,94.6082,94.4516,94.5253,13719.0
2022-04-18 14:05:00,102.66,102.7,102.55,102.58,21445.0,94.5253,94.5621,94.424,94.4516,21445.0
2022-04-18 14:10:00,102.59,102.63,102.55,102.56,12683.0,94.4608,94.4977,94.424,94.4332,12683.0
2022-04-18 14:15:00,102.6,102.67,102.47,102.53,26112.0,94.4701,94.5345,94.3504,94.4056,26112.0
2022-04-18 14:20:00,102.51,102.79,102.41,102.78,17449.0,94.3872,94.645,94.2951,94.6358,17449.0
2022-04-18 14:25:00,102.78,102.83,102.59,102.65,16638.0,94.6358,94.6818,94.4608,94.5161,16638.0
2022-04-18 14:30:00,102.66,102.74,102.63,102.74,8803.0,94.5253,94.599,94.4977,94.599,8803.0
2022-04-18 14:35:00,102.74,102.8,102.67,102.69,22419.0,94.599,94.6542,94.5345,94.5529,22419.0
2022-04-18 14:40:00,102.68,102.69,102.58,102.63,9060.0,94.5437,94.5529,94.4516,94.4977,9060.0
2022-04-18 14:45:00,102.64,102.64,102.49,102.56,10779.0,94.5069,94.5069,94.3688,94.4332,10779.0
2022-04-18 14:50:00,102.55,102.72,102.55,102.69,17199.0,94.424,94.5805,94.424,94.5529,17199.0
2022-04-18 14:55:00,102.7,102.79,102.6,102.6,52649.0,94.5621,94.645,94.4701,94.4701,52649.0
2022-04-18 15:00:00,102.62,102.65,102.48,102.48,6075.0,94.4885,94.5161,94.3596,94.3596,6075.0
2022-04-18 15:05:00,102.5,102.53,102.36,102.37,6243.0,94.378,94.4056,94.2491,94.2583,6243.0
2022-04-18 15:10:00,102.38,102.44,102.21,102.26,17507.0,94.2675,94.3227,94.111,94.157,17507.0
2022-04-18 15:15:00,102.26,102.35,102.15,102.19,13302.0,94.157,94.2399,94.0557,94.0925,13302.0
2022-04-18 15:20:00,102.19,102.26,102.03,102.1,15443.0,94.0925,94.157,93.9452,94.0097,15443.0
2022-04-18 15:25:00,102.1,102.18,102.06,102.09,22350.0,94.0097,94.0833,93.9728,94.0005,22350.0
2022-04-18 15:30:00,102.08,102.1,101.94,102.05,24931.0,93.9913,94.0097,93.8624,93.9636,24931.0
2022-04-18 15:35:00,102.05,102.07,101.89,101.97,29079.0,93.9636,93.9821,93.8163,93.89,29079.0
2022-04-18 15:40:00,101.99,102.36,101.94,102.34,71944.0,93.9084,94.2491,93.8624,94.2307,71944.0
2022-04-18 15:45:00,102.33,102.34,101.98,102.0,42704.0,94.2215,94.2307,93.8992,93.9176,42704.0
2022-04-18 15:50:00,102.01,102.28,101.98,102.2,30416.0,93.9268,94.1754,93.8992,94.1018,30416.0
2022-04-18 15:55:00,102.22,102.51,102.22,102.48,100315.0,94.1202,94.3872,94.1202,94.3596,100315.0
2022-04-19 09:30:00,102.59,103.45,102.49,103.41,37066.0,94.4608,95.2527,94.3688,95.2159,37066.0
2022-04-19 09:35:00,103.39,103.39,103.09,103.13,24333.0,95.1975,95.1975,94.9212,94.9581,24333.0
2022-04-19 09:40:00,103.13,103.65,103.05,103.47,13940.0,94.9581,95.4369,94.8844,95.2711,13940.0
2022-04-19 09:45:00,103.45,103.46,103.26,103.36,12937.0,95.2527,95.2619,95.0778,95.1698,12937.0
2022-04-19 09:50:00,103.39,103.6,103.26,103.54,8550.0,95.1975,95.3908,95.0778,95.3356,8550.0
2022-04-19 09:55:00,103.52,103.52,103.26,103.45,6268.0,95.3172,95.3172,95.0778,95.2527,6268.0
2022-04-19 10:00:00,103.51,103.81,103.44,103.72,13594.0,95.3079,95.5842,95.2435,95.5013,13594.0
2022-04-19 10:05:00,103.74,103.74,103.36,103.41,12692.0,95.5197,95.5197,95.1698,95.2159,12692.0
2022-04-19 10:10:00,103.43,103.53,103.39,103.41,10907.0,95.2343,95.3264,95.1975,95.2159,10907.0
2022-04-19 10:15:00,103.4,103.58,103.3,103.54,11635.0,95.2067,95.3724,95.1146,95.3356,11635.0
2022-04-19 10:20:00,103.54,103.73,103.45,103.68,17239.0,95.3356,95.5105,95.2527,95.4645,17239.0
2022-04-19 10:25:00,103.67,103.73,103.58,103.63,21165.0,95.4553,95.5105,95.3724,95.4184,21165.0
2022-04-19 10:30:00,103.67,103.81,103.62,103.81,78475.0,95.4553,95.5842,95.4092,95.5842,78475.0
2022-04-19 10:35:00,103.79,103.84,103.66,103.72,20770.0,95.5658,95.6118,95.4461,95.5013,20770.0
2022-04-19 10:40:00,103.76,104.03,103.75,104.01,11792.0,95.5381,95.7867,95.5289,95.7683,11792.0
2022-04-19 10:45:00,104.01,104.04,103.92,104.0,16947.0,95.7683,95.796,95.6855,95.7591,16947.0
2022-04-19 10:50:00,104.0,104.07,103.72,103.77,15073.0,95.7591,95.8236,95.5013,95.5473,15073.0
2022-04-19 10:55:00,103.77,103.91,103.77,103.91,17405.0,95.5473,95.6763,95.5473,95.6763,17405.0
2022-04-19 11:00:00,103.92,104.01,103.86,103.98,21462.0,95.6855,95.7683,95.6302,95.7407,21462.0
2022-04-19 11:05:00,103.98,104.2,103.97,104.18,40647.0,95.7407,95.9433,95.7315,95.9249,40647.0
2022-04-19 11:10:00,104.17,104.26,104.16,104.2,11443.0,95.9157,95.9985,95.9064,95.9433,11443.0
2022-04-19 11:15:00,104.22,104.4,104.21,104.23,27940.0,95.9617,96.1274,95.9525,95.9709,27940.0
2022-04-19 11:20:00,104.21,104.21,104.08,104.15,20857.0,95.9525,95.9525,95.8328,95.8972,20857.0
2022-04-19 11:25:00,104.12,104.12,103.79,103.79,16520.0,95.8696,95.8696,95.5658,95.5658,16520.0
2022-04-19 11:30:00,103.8,104.16,103.79,104.14,9552.0,95.575,95.9064,95.5658,95.888,9552.0
2022-04-19 11:35:00,104.14,104.17,104.09,104.15,13563.0,95.888,95.9157,95.842,95.8972,13563.0
2022-04-19 11:40:00,104.13,104.2,104.09,104.17,7996.0,95.8788,95.9433,95.842,95.9157,7996.0
2022-04-19 11:45:00,104.17,104.19,104.05,104.12,8671.0,95.9157,95.9341,95.8052,95.8696,8671.0
2022-04-19 11:50:00,104.12,104.23,104.12,104.22,18021.0,95.8696,95.9709,95.8696,95.9617,18021.0
2022-04-19 11:55:00,104.24,104.29,104.15,104.19,13921.0,95.9801,96.0261,95.8972,95.9341,13921.0
2022-04-19 12:00:00,104.17,104.26,104.14,104.22,13957.0,95.9157,95.9985,95.888,95.9617,13957.0
2022-04-19 12:05:00,104.2,104.21,104.12,104.21,10640.0,95.9433,95.9525,95.8696,95.9525,10640.0
2022-04-19 12:10:00,104.24,104.41,104.23,104.37,11686.0,95.9801,96.1366,95.9709,96.0998,11686.0
2022-04-19 12:15:00,104.36,104.44,104.3,104.44,9865.0,96.0906,96.1643,96.0354,96.1643,9865.0
2022-04-19 12:20:00,104.43,104.49,104.41,104.48,6609.0,96.155,96.2103,96.1366,96.2011,6609.0
2022-04-19 12:25:00,104.48,104.54,104.48,104.51,33556.0,96.2011,96.2563,96.2011,96.2287,33556.0
2022-04-19 12:30:00,104.53,104.54,104.49,104.54,9587.0,96.2471,96.2563,96.2103,96.2563,9587.0
2022-04-19 12:35:00,104.55,104.57,104.42,104.42,10593.0,96.2655,96.284,96.1458,96.1458,10593.0
2022-04-19 12:40:00,104.39,104.39,104.26,104.38,7113.0,96.1182,96.1182,95.9985,96.109,7113.0
2022-04-19 12:45:00,104.36,104.4,104.33,104.4,5364.0,96.0906,96.1274,96.063,96.1274,5364.0
2022-04-19 12:50:00,104.39,104.39,104.27,104.31,9295.0,96.1182,96.1182,96.0077,96.0446,9295.0
2022-04-19 12:55:00,104.32,104.4,104.28,104.29,25141.0,96.0538,96.1274,96.0169,96.0261,25141.0
2022-04-19 13:00:00,104.3,104.31,104.19,104.28,9890.0,96.0354,96.0446,95.9341,96.0169,9890.0
2022-04-19 13:05:00,104.26,104.3,104.19,104.2,9513.0,95.9985,96.0354,95.9341,95.9433,9513.0
2022-04-19 13:10:00,104.2,104.24,104.14,104.22,34134.0,95.9433,95.9801,95.888,95.9617,34134.0
2022-04-19 13:15:00,104.22,104.27,104.19,104.2,6546.0,95.9617,96.0077,95.9341,95.9433,6546.0
2022-04-19 13:20:00,104.2,104.32,104.19,104.27,7776.0,95.9433,96.0538,95.9341,96.0077,7776.0
2022-04-19 13:25:00,104.27,104.31,104.19,104.21,18053.0,96.0077,96.0446,95.9341,95.9525,18053.0
2022-04-19 13:30:00,104.24,104.42,104.24,104.33,72052.0,95.9801,96.1458,95.9801,96.063,72052.0
2022-04-19 13:35:00,104.34,104.46,104.25,104.33,27817.0,96.0722,96.1827,95.9893,96.063,27817.0
2022-04-19 13:40:00,104.32,104.45,104.26,104.26,15485.0,96.0538,96.1735,95.9985,95.9985,15485.0
2022-04-19 13:45:00,104.25,104.62,104.23,104.59,22233.0,95.9893,96.33,95.9709,96.3024,22233.0
2022-04-19 13:50:00,104.59,104.64,104.56,104.59,21620.0,96.3024,96.3484,96.2747,96.3024,21620.0
2022-04-19 13:55:00,104.58,104.59,104.48,104.5,9434.0,96.2932,96.3024,96.2011,96.2195,9434.0
2022-04-19 14:00:00,104.5,104.53,104.48,104.5,18247.0,96.2195,96.2471,96.2011,96.2195,18247.0
2022-04-19 14:05:00,104.49,104.5,104.35,104.42,29038.0,96.2103,96.2195,96.0814,96.1458,29038.0
2022-04-19 14:10:00,104.43,104.47,104.15,104.29,82754.0,96.155,96.1919,95.8972,96.0261,82754.0
2022-04-19 14:15:00,104.27,104.35,104.23,104.27,14616.0,96.0077,96.0814,95.9709,96.0077,14616.0
2022-04-19 14:20:00,104.28,104.42,104.25,104.42,11411.0,96.0169,96.1458,95.9893,96.1458,11411.0
2022-04-19 14:25:00,104.4,104.43,104.35,104.43,10790.0,96.1274,96.155,96.0814,96.155,10790.0
2022-04-19 14:30:00,104.41,104.52,104.39,104.42,12266.0,96.1366,96.2379,96.1182,96.1458,12266.0
2022-04-19 14:35:00,104.41,104.45,104.35,104.4,7451.0,96.1366,96.1735,96.0814,96.1274,7451.0
2022-04-19 14:40:00,104.42,104.48,104.39,104.41,9621.0,96.1458,96.2011,96.1182,96.1366,9621.0
2022-04-19 14:45:00,104.4,104.52,104.39,104.5,11485.0,96.1274,96.2379,96.1182,96.2195,11485.0
2022-04-19 14:50:00,104.52,104.55,104.45,104.5,17000.0,96.2379,96.2655,96.1735,96.2195,17000.0
2022-04-19 14:55:00,104.51,104.58,104.49,104.57,11412.0,96.2287,96.2932,96.2103,96.284,11412.0
2022-04-19 15:00:00,104.56,104.61,104.52,104.57,22931.0,96.2747,96.3208,96.2379,96.284,22931.0
2022-04-19 15:05:00,104.58,104.73,104.54,104.73,22246.0,96.2932,96.4313,96.2563,96.4313,22246.0
2022-04-19 15:10:00,104.72,104.89,104.69,104.88,12116.0,96.4221,96.5786,96.3944,96.5694,12116.0
2022-04-19 15:15:00,104.88,104.97,104.88,104.88,11273.0,96.5694,96.6523,96.5694,96.5694,11273.0
2022-04-19 15:20:00,104.89,105.02,104.85,104.99,46196.0,96.5786,96.6983,96.5418,96.6707,46196.0
2022-04-19 15:25:00,105.0,105.05,104.98,105.0,43139.0,96.6799,96.7259,96.6615,96.6799,43139.0
2022-04-19 15:30:00,105.02,105.12,104.99,105.1,30491.0,96.6983,96.7904,96.6707,96.772,30491.0
2022-04-19 15:35:00,105.1,105.21,105.08,105.19,28925.0,96.772,96.8732,96.7535,96.8548,28925.0
2022-04-19 15:40:00,105.19,105.22,104.99,105.06,44053.0,96.8548,96.8825,96.6707,96.7351,44053.0
2022-04-19 15:45:00,105.06,105.07,104.81,104.87,57804.0,96.7351,96.7443,96.5049,96.5602,57804.0
2022-04-19 15:50:00,104.87,105.18,104.87,104.91,98897.0,96.5602,96.8456,96.5602,96.597,98897.0
2022-04-19 15:55:00,104.88,105.07,104.76,104.96,207325.0,96.5694,96.7443,96.4589,96.6431,207325.0
2022-04-20 09:30:00,104.64,105.2,104.5,105.18,64258.0,96.3484,96.864,96.2195,96.8456,64258.0
2022-04-20 09:35:00,105.17,105.28,104.89,105.0,28133.0,96.8364,96.9377,96.5786,96.6799,28133.0
2022-04-20 09:40:00,105.0,105.0,103.85,103.9,22659.0,96.6799,96.6799,95.621,95.667,22659.0
2022-04-20 09:45:00,103.87,103.89,103.42,103.64,23104.0,95.6394,95.6578,95.2251,95.4276,23104.0
2022-04-20 09:50:00,103.61,104.18,103.52,104.18,23868.0,95.4,95.9249,95.3172,95.9249,23868.0
2022-04-20 09:55:00,104.19,104.68,104.19,104.49,18540.0,95.9341,96.3852,95.9341,96.2103,18540.0
2022-04-20 10:00:00,104.52,104.84,104.48,104.84,16602.0,96.2379,96.5326,96.2011,96.5326,16602.0
2022-04-20 10:05:00,104.84,104.87,104.26,104.29,26576.0,96.5326,96.5602,95.9985,96.0261,26576.0
2022-04-20 10:10:00,104.32,104.53,104.27,104.36,17567.0,96.0538,96.2471,96.0077,96.0906,17567.0
2022-04-20 10:15:00,104.39,104.39,104.14,104.2,18738.0,96.1182,96.1182,95.888,95.9433,18738.0
2022-04-20 10:20:00,104.22,104.31,104.08,104.09,28914.0,95.9617,96.0446,95.8328,95.842,28914.0
2022-04-20 10:25:00,104.08,104.16,103.99,104.02,20908.0,95.8328,95.9064,95.7499,95.7775,20908.0
2022-04-20 10:30:00,104.06,104.06,103.79,103.94,21508.0,95.8144,95.8144,95.5658,95.7039,21508.0
2022-04-20 10:35:00,103.92,104.01,103.85,104.0,15571.0,95.6855,95.7683,95.621,95.7591,15571.0
2022-04-20 10:40:00,104.0,104.14,104.0,104.0,18044.0,95.7591,95.888,95.7591,95.7591,18044.0
2022-04-20 10:45:00,104.01,104.14,103.95,104.01,20529.0,95.7683,95.888,95.7131,95.7683,20529.0
2022-04-20 10:50:00,104.0,104.26,103.88,104.26,50800.0,95.7591,95.9985,95.6486,95.9985,50800.0
2022-04-20 10:55:00,104.22,104.38,104.13,104.38,21805.0,95.9617,96.109,95.8788,96.109,21805.0
2022-04-20 11:00:00,104.39,104.4,104.15,104.2,20812.0,96.1182,96.1274,95.8972,95.9433,20812.0
2022-04-20 11:05:00,104.23,104.34,104.18,104.19,17193.0,95.9709,96.0722,95.9249,95.9341,17193.0
2022-04-20 11:10:00,104.18,104.26,104.13,104.15,16553.0,95.9249,95.9985,95.8788,95.8972,16553.0
2022-04-20 11:15:00,104.13,104.29,104.12,104.23,13410.0,95.8788,96.0261,95.8696,95.9709,13410.0
2022-04-20 11:20:00,104.22,104.26,103.95,103.96,20680.0,95.9617,95.9985,95.7131,95.7223,20680.0
2022-04-20 11:25:00,103.95,104.24,103.95,104.23,12804.0,95.7131,95.9801,95.7131,95.9709,12804.0
2022-04-20 11:30:00,104.26,104.34,104.14,104.16,22119.0,95.9985,96.0722,95.888,95.9064,22119.0
2022-04-20 11:35:00,104.15,104.31,104.13,104.16,24272.0,95.8972,96.0446,95.8788,95.9064,24272.0
2022-04-20 11:40:00,104.16,104.23,104.09,104.23,11713.0,95.9064,95.9709,95.842,95.9709,11713.0
2022-04-20 11:45:00,104.25,104.27,103.96,104.12,25879.0,95.9893,96.0077,95.7223,95.8696,25879.0
2022-04-20 11:50:00,104.15,104.32,104.11,104.2,16183.0,95.8972,96.0538,95.8604,95.9433,16183.0
2022-04-20 11:55:00,104.19,104.27,104.19,104.27,14073.0,95.9341,96.0077,95.9341,96.0077,14073.0
2022-04-20 12:00:00,104.26,104.3,104.19,104.23,16355.0,95.9985,96.0354,95.9341,95.9709,16355.0
2022-04-20 12:05:00,104.23,104.25,104.03,104.07,17006.0,95.9709,95.9893,95.7867,95.8236,17006.0
2022-04-20 12:10:00,104.08,104.08,103.73,103.73,15241.0,95.8328,95.8328,95.5105,95.5105,15241.0
2022-04-20 12:15:00,103.73,103.84,103.67,103.8,13536.0,95.5105,95.6118,95.4553,95.575,13536.0
2022-04-20 12:20:00,103.8,103.82,103.6,103.62,14262.0,95.575,95.5934,95.3908,95.4092,14262.0
2022-04-20 12:25:00,103.62,103.62,103.44,103.54,13889.0,95.4092,95.4092,95.2435,95.3356,13889.0
2022-04-20 12:30:00,103.53,103.72,103.44,103.71,14430.0,95.3264,95.5013,95.2435,95.4921,14430.0
2022-04-20 12:35:00,103.68,103.87,103.67,103.77,8842.0,95.4645,95.6394,95.4553,95.5473,8842.0
2022-04-20 12:40:00,103.77,103.79,103.7,103.71,7124.0,95.5473,95.5658,95.4829,95.4921,7124.0
2022-04-20 12:45:00,103.71,103.84,103.71,103.82,6266.0,95.4921,95.6118,95.4921,95.5934,6266.0
2022-04-20 12:50:00,103.84,103.87,103.73,103.75,10739.0,95.6118,95.6394,95.5105,95.5289,10739.0
2022-04-20 12:55:00,103.78,103.84,103.76,103.78,8843.0,95.5566,95.6118,95.5381,95.5566,8843.0
2022-04-20 13:00:00,103.79,103.9,103.72,103.9,12719.0,95.5658,95.667,95.5013,95.667,12719.0
2022-04-20 13:05:00,103.93,103.96,103.68,103.84,11996.0,95.6947,95.7223,95.4645,95.6118,11996.0
2022-04-20 13:10:00,103.82,103.9,103.77,103.81,10134.0,95.5934,95.667,95.5473,95.5842,10134.0
2022-04-20 13:15:00,103.81,103.89,103.65,103.66,5654.0,95.5842,95.6578,95.4369,95.4461,5654.0
2022-04-20 13:20:00,103.67,103.77,103.63,103.77,11421.0,95.4553,95.5473,95.4184,95.5473,11421.0
2022-04-20 13:25:00,103.76,103.79,103.7,103.74,8724.0,95.5381,95.5658,95.4829,95.5197,8724.0
2022-04-20 13:30:00,103.72,103.76,103.62,103.65,10718.0,95.5013,95.5381,95.4092,95.4369,10718.0
2022-04-20 13:35:00,103.7,103.7,103.49,103.51,10517.0,95.4829,95.4829,95.2895,95.3079,10517.0
2022-04-20 13:40:00,103.51,103.68,103.47,103.62,7966.0,95.3079,95.4645,95.2711,95.4092,7966.0
2022-04-20 13:45:00,103.62,103.83,103.59,103.73,18836.0,95.4092,95.6026,95.3816,95.5105,18836.0
2022-04-20 13:50:00,103.72,103.76,103.56,103.56,10958.0,95.5013,95.5381,95.354,95.354,10958.0
2022-04-20 13:55:00,103.55,103.55,103.44,103.5,9706.0,95.3448,95.3448,95.2435,95.2987,9706.0
2022-04-20 14:00:00,103.49,103.52,103.35,103.42,9097.0,95.2895,95.3172,95.1606,95.2251,9097.0
2022-04-20 14:05:00,103.42,103.47,103.35,103.37,9201.0,95.2251,95.2711,95.1606,95.179,9201.0
2022-04-20 14:10:00,103.36,103.36,103.11,103.16,17295.0,95.1698,95.1698,94.9396,94.9857,17295.0
2022-04-20 14:15:00,103.16,103.24,103.07,103.15,17927.0,94.9857,95.0593,94.9028,94.9765,17927.0
2022-04-20 14:20:00,103.1,103.1,102.96,102.99,14648.0,94.9304,94.9304,94.8015,94.8292,14648.0
2022-04-20 14:25:00,102.99,103.02,102.89,102.99,15942.0,94.8292,94.8568,94.7371,94.8292,15942.0
2022-04-20 14:30:00,102.97,103.02,102.91,102.92,16556.0,94.8107,94.8568,94.7555,94.7647,16556.0
2022-04-20 14:35:00,102.91,102.98,102.83,102.98,21302.0,94.7555,94.8199,94.6818,94.8199,21302.0
2022-04-20 14:40:00,102.97,103.0,102.88,102.88,18397.0,94.8107,94.8384,94.7279,94.7279,18397.0
2022-04-20 14:45:00,102.87,103.03,102.86,103.0,18052.0,94.7187,94.866,94.7095,94.8384,18052.0
2022-04-20 14:50:00,103.0,103.03,102.72,102.75,29724.0,94.8384,94.866,94.5805,94.6082,29724.0
2022-04-20 14:55:00,102.71,102.78,102.65,102.73,23346.0,94.5713,94.6358,94.5161,94.5898,23346.0
2022-04-20 15:00:00,102.7,102.99,102.7,102.95,21722.0,94.5621,94.8292,94.5621,94.7923,21722.0
2022-04-20 15:05:00,102.94,102.98,102.86,102.96,18360.0,94.7831,94.8199,94.7095,94.8015,18360.0
2022-04-20 15:10:00,102.98,103.11,102.89,103.11,23333.0,94.8199,94.9396,94.7371,94.9396,23333.0
2022-04-20 15:15:00,103.1,103.13,103.02,103.08,17193.0,94.9304,94.9581,94.8568,94.912,17193.0
2022-04-20 15:20:00,103.09,103.11,102.99,103.05,16404.0,94.9212,94.9396,94.8292,94.8844,16404.0
2022-04-20 15:25:00,103.06,103.18,103.05,103.12,18990.0,94.8936,95.0041,94.8844,94.9489,18990.0
2022-04-20 15:30:00,103.11,103.15,102.97,102.97,24199.0,94.9396,94.9765,94.8107,94.8107,24199.0
2022-04-20 15:35:00,102.99,103.11,102.93,103.08,20158.0,94.8292,94.9396,94.7739,94.912,20158.0
2022-04-20 15:40:00,103.09,103.43,103.09,103.39,56633.0,94.9212,95.2343,94.9212,95.1975,56633.0
2022-04-20 15:45:00,103.39,103.52,103.37,103.41,47783.0,95.1975,95.3172,95.179,95.2159,47783.0
2022-04-20 15:50:00,103.4,103.46,103.12,103.16,63239.0,95.2067,95.2619,94.9489,94.9857,63239.0
2022-04-20 15:55:00,103.16,103.18,102.97,103.01,136491.0,94.9857,95.0041,94.8107,94.8476,136491.0
2022-04-21 09:30:00,104.91,105.13,104.35,104.94,46793.0,96.597,96.7996,96.0814,96.6246,46793.0
2022-04-21 09:35:00,104.92,104.98,104.23,104.23,14468.0,96.6062,96.6615,95.9709,95.9709,14468.0
2022-04-21 09:40:00,104.25,104.31,104.09,104.2,22941.0,95.9893,96.0446,95.842,95.9433,22941.0
2022-04-21 09:45:00,104.2,104.24,104.0,104.11,12170.0,95.9433,95.9801,95.7591,95.8604,12170.0
2022-04-21 09:50:00,104.11,104.32,104.01,104.31,15711.0,95.8604,96.0538,95.7683,96.0446,15711.0
2022-04-21 09:55:00,104.34,104.66,104.3,104.38,14973.0,96.0722,96.3668,96.0354,96.109,14973.0
2022-04-21 10:00:00,104.41,104.44,104.22,104.44,9262.0,96.1366,96.1643,95.9617,96.1643,9262.0
2022-04-21 10:05:00,104.38,104.59,104.34,104.46,17262.0,96.109,96.3024,96.0722,96.1827,17262.0
2022-04-21 10:10:00,104.42,104.42,104.08,104.16,11000.0,96.1458,96.1458,95.8328,95.9064,11000.0
2022-04-21 10:15:00,104.14,104.14,103.82,103.82,14456.0,95.888,95.888,95.5934,95.5934,14456.0
2022-04-21 10:20:00,103.76,103.93,103.67,103.76,15887.0,95.5381,95.6947,95.4553,95.5381,15887.0
2022-04-21 10:25:00,103.78,103.94,103.63,103.92,14909.0,95.5566,95.7039,95.4184,95.6855,14909.0
2022-04-21 10:30:00,103.92,104.03,103.83,104.01,25367.0,95.6855,95.7867,95.6026,95.7683,25367.0
2022-04-21 10:35:00,104.03,104.09,103.86,103.89,14831.0,95.7867,95.842,95.6302,95.6578,14831.0
2022-04-21 10:40:00,103.91,103.95,103.56,103.56,10638.0,95.6763,95.7131,95.354,95.354,10638.0
2022-04-21 10:45:00,103.55,103.89,103.53,103.67,78166.0,95.3448,95.6578,95.3264,95.4553,78166.0
2022-04-21 10:50:00,103.68,103.82,103.25,103.29,50377.0,95.4645,95.5934,95.0686,95.1054,50377.0
2022-04-21 10:55:00,103.3,103.74,103.3,103.69,16940.0,95.1146,95.5197,95.1146,95.4737,16940.0
2022-04-21 11:00:00,103.69,103.78,103.59,103.62,19602.0,95.4737,95.5566,95.3816,95.4092,19602.0
2022-04-21 11:05:00,103.61,103.68,103.47,103.57,25386.0,95.4,95.4645,95.2711,95.3632,25386.0
2022-04-21 11:10:00,103.59,103.81,103.59,103.69,14113.0,95.3816,95.5842,95.3816,95.4737,14113.0
2022-04-21 11:15:00,103.68,103.68,103.57,103.64,17078.0,95.4645,95.4645,95.3632,95.4276,17078.0
2022-04-21 11:20:00,103.69,103.69,103.46,103.57,14955.0,95.4737,95.4737,95.2619,95.3632,14955.0
2022-04-21 11:25:00,103.59,103.83,103.56,103.63,18106.0,95.3816,95.6026,95.354,95.4184,18106.0
2022-04-21 11:30:00,103.6,103.74,103.56,103.74,18832.0,95.3908,95.5197,95.354,95.5197,18832.0
2022-04-21 11:35:00,103.74,103.83,103.67,103.7,12125.0,95.5197,95.6026,95.4553,95.4829,12125.0
2022-04-21 11:40:00,103.69,103.71,103.55,103.64,13135.0,95.4737,95.4921,95.3448,95.4276,13135.0
2022-04-21 11:45:00,103.63,103.7,103.55,103.7,11849.0,95.4184,95.4829,95.3448,95.4829,11849.0
2022-04-21 11:50:00,103.7,103.85,103.67,103.71,9688.0,95.4829,95.621,95.4553,95.4921,9688.0
2022-04-21 11:55:00,103.71,103.74,103.61,103.63,13231.0,95.4921,95.5197,95.4,95.4184,13231.0
2022-04-21 12:00:00,103.62,103.82,103.62,103.67,13157.0,95.4092,95.5934,95.4092,95.4553,13157.0
2022-04-21 12:05:00,103.68,103.81,103.56,103.63,15345.0,95.4645,95.5842,95.354,95.4184,15345.0
2022-04-21 12:10:00,103.64,103.8,103.57,103.57,25612.0,95.4276,95.575,95.3632,95.3632,25612.0
2022-04-21 12:15:00,103.53,103.58,103.38,103.44,15200.0,95.3264,95.3724,95.1883,95.2435,15200.0
2022-04-21 12:20:00,103.43,103.43,102.97,102.97,10652.0,95.2343,95.2343,94.8107,94.8107,10652.0
2022-04-21 12:25:00,102.98,103.24,102.96,103.05,18323.0,94.8199,95.0593,94.8015,94.8844,18323.0
2022-04-21 12:30:00,103.02,103.31,103.02,103.27,43039.0,94.8568,95.1238,94.8568,95.087,43039.0
2022-04-21 12:35:00,103.29,103.35,103.07,103.18,13305.0,95.1054,95.1606,94.9028,95.0041,13305.0
2022-04-21 12:40:00,103.19,103.31,103.18,103.3,11662.0,95.0133,95.1238,95.0041,95.1146,11662.0
2022-04-21 12:45:00,103.28,103.42,103.2,103.29,9767.0,95.0962,95.2251,95.0225,95.1054,9767.0
2022-04-21 12:50:00,103.27,103.3,103.15,103.3,8409.0,95.087,95.1146,94.9765,95.1146,8409.0
2022-04-21 12:55:00,103.33,103.37,103.26,103.3,17766.0,95.1422,95.179,95.0778,95.1146,17766.0
2022-04-21 13:00:00,103.29,103.37,103.23,103.25,15235.0,95.1054,95.179,95.0501,95.0686,15235.0
2022-04-21 13:05:00,103.3,103.34,103.15,103.16,9947.0,95.1146,95.1514,94.9765,94.9857,9947.0
2022-04-21 13:10:00,103.16,103.35,103.16,103.3,16590.0,94.9857,95.1606,94.9857,95.1146,16590.0
2022-04-21 13:15:00,103.28,103.32,103.18,103.27,19138.0,95.0962,95.133,95.0041,95.087,19138.0
2022-04-21 13:20:00,103.26,103.62,103.26,103.48,10299.0,95.0778,95.4092,95.0778,95.2803,10299.0
2022-04-21 13:25:00,103.42,103.72,103.32,103.67,14177.0,95.2251,95.5013,95.133,95.4553,14177.0
2022-04-21 13:30:00,103.65,103.76,103.53,103.59,13591.0,95.4369,95.5381,95.3264,95.3816,13591.0
2022-04-21 13:35:00,103.57,103.61,103.45,103.53,11675.0,95.3632,95.4,95.2527,95.3264,11675.0
2022-04-21 13:40:00,103.5,103.58,103.32,103.47,12249.0,95.2987,95.3724,95.133,95.2711,12249.0
2022-04-21 13:45:00,103.46,103.89,103.39,103.87,17528.0,95.2619,95.6578,95.1975,95.6394,17528.0
2022-04-21 13:50:00,103.87,103.87,103.52,103.52,25114.0,95.6394,95.6394,95.3172,95.3172,25114.0
2022-04-21 13:55:00,103.53,103.53,103.37,103.51,20304.0,95.3264,95.3264,95.179,95.3079,20304.0
2022-04-21 14:00:00,103.49,103.49,103.24,103.25,17001.0,95.2895,95.2895,95.0593,95.0686,17001.0
2022-04-21 14:05:00,103.24,103.39,103.22,103.37,10935.0,95.0593,95.1975,95.0409,95.179,10935.0
2022-04-21 14:10:00,103.34,103.39,103.2,103.27,19753.0,95.1514,95.1975,95.0225,95.087,19753.0
2022-04-21 14:15:00,103.27,103.33,103.15,103.27,23468.0,95.087,95.1422,94.9765,95.087,23468.0
2022-04-21 14:20:00,103.28,103.38,103.28,103.29,15441.0,95.0962,95.1883,95.0962,95.1054,15441.0
2022-04-21 14:25:00,103.3,103.46,103.3,103.41,20924.0,95.1146,95.2619,95.1146,95.2159,20924.0
2022-04-21 14:30:00,103.41,103.49,103.2,103.27,25024.0,95.2159,95.2895,95.0225,95.087,25024.0
2022-04-21 14:35:00,103.25,103.33,102.99,103.07,19993.0,95.0686,95.1422,94.8292,94.9028,19993.0
2022-04-21 14:40:00,103.08,103.08,102.92,102.92,37594.0,94.912,94.912,94.7647,94.7647,37594.0
2022-04-21 14:45:00,102.97,103.05,102.83,102.99,37352.0,94.8107,94.8844,94.6818,94.8292,37352.0
2022-04-21 14:50:00,102.98,103.0,102.92,102.92,12690.0,94.8199,94.8384,94.7647,94.7647,12690.0
2022-04-21 14:55:00,102.9,102.9,102.71,102.8,17356.0,94.7463,94.7463,94.5713,94.6542,17356.0
2022-04-21 15:00:00,102.79,102.85,102.65,102.68,16308.0,94.645,94.7002,94.5161,94.5437,16308.0
2022-04-21 15:05:00,102.7,102.83,102.56,102.67,23110.0,94.5621,94.6818,94.4332,94.5345,23110.0
2022-04-21 15:10:00,102.63,102.84,102.63,102.8,29605.0,94.4977,94.691,94.4977,94.6542,29605.0
2022-04-21 15:15:00,102.8,102.92,102.74,102.79,15958.0,94.6542,94.7647,94.599,94.645,15958.0
2022-04-21 15:20:00,102.8,102.92,102.75,102.92,13738.0,94.6542,94.7647,94.6082,94.7647,13738.0
2022-04-21 15:25:00,102.95,103.18,102.9,103.15,40524.0,94.7923,95.0041,94.7463,94.9765,40524.0
2022-04-21 15:30:00,103.13,103.2,103.07,103.09,33784.0,94.9581,95.0225,94.9028,94.9212,33784.0
2022-04-21 15:35:00,103.09,103.09,102.67,102.78,53375.0,94.9212,94.9212,94.5345,94.6358,53375.0
2022-04-21 15:40:00,102.8,103.03,102.8,102.98,40274.0,94.6542,94.866,94.6542,94.8199,40274.0
2022-04-21 15:45:00,102.99,102.99,102.74,102.75,43001.0,94.8292,94.8292,94.599,94.6082,43001.0
2022-04-21 15:50:00,102.76,103.03,102.76,102.96,85290.0,94.6174,94.866,94.6174,94.8015,85290.0
2022-04-21 15:55:00,102.97,103.08,102.86,102.95,248893.0,94.8107,94.912,94.7095,94.7923,248893.0
2022-04-22 09:30:00,102.15,103.05,101.62,102.86,72321.0,94.0557,94.8844,93.5677,94.7095,72321.0
2022-04-22 09:35:00,102.8,102.84,102.34,102.48,46323.0,94.6542,94.691,94.2307,94.3596,46323.0
2022-04-22 09:40:00,102.48,102.48,101.78,101.91,32796.0,94.3596,94.3596,93.715,93.8347,32796.0
2022-04-22 09:45:00,101.84,102.15,101.73,102.04,27318.0,93.7703,94.0557,93.669,93.9544,27318.0
2022-04-22 09:50:00,102.0,102.21,101.78,101.9,25138.0,93.9176,94.111,93.715,93.8255,25138.0
2022-04-22 09:55:00,101.91,101.98,101.35,101.47,26943.0,93.8347,93.8992,93.3191,93.4296,26943.0
2022-04-22 10:00:00,101.52,102.11,101.52,101.88,21867.0,93.4756,94.0189,93.4756,93.8071,21867.0
2022-04-22 10:05:00,101.87,102.36,101.85,102.34,23286.0,93.7979,94.2491,93.7795,94.2307,23286.0
2022-04-22 10:10:00,102.37,102.43,102.13,102.21,35452.0,94.2583,94.3135,94.0373,94.111,35452.0
2022-04-22 10:15:00,102.25,102.27,101.88,102.06,31960.0,94.1478,94.1662,93.8071,93.9728,31960.0
2022-04-22 10:20:00,102.01,102.04,101.73,101.88,27584.0,93.9268,93.9544,93.669,93.8071,27584.0
2022-04-22 10:25:00,101.86,101.97,101.74,101.79,33148.0,93.7887,93.89,93.6782,93.7242,33148.0
2022-04-22 10:30:00,101.83,102.07,101.77,102.07,21662.0,93.7611,93.9821,93.7058,93.9821,21662.0
2022-04-22 10:35:00,102.07,102.36,101.74,101.86,30936.0,93.9821,94.2491,93.6782,93.7887,30936.0
2022-04-22 10:40:00,101.8,101.87,101.6,101.67,23160.0,93.7334,93.7979,93.5493,93.6138,23160.0
2022-04-22 10:45:00,101.7,101.9,101.61,101.65,31791.0,93.6414,93.8255,93.5585,93.5953,31791.0
2022-04-22 10:50:00,101.6,101.62,101.47,101.56,23128.0,93.5493,93.5677,93.4296,93.5125,23128.0
2022-04-22 10:55:00,101.56,101.74,101.56,101.58,32376.0,93.5125,93.6782,93.5125,93.5309,32376.0
2022-04-22 11:00:00,101.58,101.68,101.56,101.58,24304.0,93.5309,93.623,93.5125,93.5309,24304.0
2022-04-22 11:05:00,101.59,102.01,101.58,102.01,27839.0,93.5401,93.9268,93.5309,93.9268,27839.0
2022-04-22 11:10:00,102.0,102.0,101.7,101.76,32531.0,93.9176,93.9176,93.6414,93.6966,32531.0
2022-04-22 11:15:00,101.76,101.91,101.7,101.84,28005.0,93.6966,93.8347,93.6414,93.7703,28005.0
2022-04-22 11:20:00,101.82,101.93,101.77,101.84,25519.0,93.7519,93.8531,93.7058,93.7703,25519.0
2022-04-22 11:25:00,101.86,101.97,101.75,101.84,18939.0,93.7887,93.89,93.6874,93.7703,18939.0
2022-04-22 11:30:00,101.83,102.09,101.82,102.03,15570.0,93.7611,94.0005,93.7519,93.9452,15570.0
2022-04-22 11:35:00,102.02,102.02,101.81,101.92,26464.0,93.936,93.936,93.7427,93.8439,26464.0
2022-04-22 11:40:00,101.91,101.99,101.75,101.75,26157.0,93.8347,93.9084,93.6874,93.6874,26157.0
2022-04-22 11:45:00,101.75,101.95,101.71,101.84,27290.0,93.6874,93.8716,93.6506,93.7703,27290.0
2022-04-22 11:50:00,101.81,102.02,101.74,101.93,27772.0,93.7427,93.936,93.6782,93.8531,27772.0
2022-04-22 11:55:00,101.89,101.91,101.75,101.75,27376.0,93.8163,93.8347,93.6874,93.6874,27376.0
2022-04-22 12:00:00,101.77,102.02,101.71,101.79,82886.0,93.7058,93.936,93.6506,93.7242,82886.0
2022-04-22 12:05:00,101.81,101.82,101.36,101.4,32677.0,93.7427,93.7519,93.3283,93.3651,32677.0
2022-04-22 12:10:00,101.41,101.56,101.3,101.34,44267.0,93.3744,93.5125,93.2731,93.3099,44267.0
2022-04-22 12:15:00,101.33,101.51,101.27,101.4,24400.0,93.3007,93.4664,93.2454,93.3651,24400.0
2022-04-22 12:20:00,101.4,101.52,101.38,101.5,41547.0,93.3651,93.4756,93.3467,93.4572,41547.0
2022-04-22 12:25:00,101.53,101.67,101.51,101.67,26868.0,93.4848,93.6138,93.4664,93.6138,26868.0
2022-04-22 12:30:00,101.64,101.83,101.62,101.77,24603.0,93.5861,93.7611,93.5677,93.7058,24603.0
2022-04-22 12:35:00,101.78,101.98,101.76,101.84,62462.0,93.715,93.8992,93.6966,93.7703,62462.0
2022-04-22 12:40:00,101.85,101.92,101.73,101.92,23965.0,93.7795,93.8439,93.669,93.8439,23965.0
2022-04-22 12:45:00,101.9,101.96,101.83,101.93,21771.0,93.8255,93.8808,93.7611,93.8531,21771.0
2022-04-22 12:50:00,101.93,101.99,101.77,101.85,27268.0,93.8531,93.9084,93.7058,93.7795,27268.0
2022-04-22 12:55:00,101.86,101.87,101.77,101.81,18235.0,93.7887,93.7979,93.7058,93.7427,18235.0
2022-04-22 13:00:00,101.81,101.91,101.71,101.72,38449.0,93.7427,93.8347,93.6506,93.6598,38449.0
2022-04-22 13:05:00,101.77,101.85,101.7,101.78,25563.0,93.7058,93.7795,93.6414,93.715,25563.0
2022-04-22 13:10:00,101.76,101.99,101.67,101.98,23149.0,93.6966,93.9084,93.6138,93.8992,23149.0
2022-04-22 13:15:00,101.98,101.99,101.85,101.97,23026.0,93.8992,93.9084,93.7795,93.89,23026.0
2022-04-22 13:20:00,101.97,101.97,101.84,101.9,43167.0,93.89,93.89,93.7703,93.8255,43167.0
2022-04-22 13:25:00,101.9,101.9,101.6,101.63,23108.0,93.8255,93.8255,93.5493,93.5769,23108.0
2022-04-22 13:30:00,101.58,101.74,101.55,101.72,33738.0,93.5309,93.6782,93.5033,93.6598,33738.0
2022-04-22 13:35:00,101.71,101.72,101.3,101.31,23727.0,93.6506,93.6598,93.2731,93.2823,23727.0
2022-04-22 13:40:00,101.29,101.42,101.19,101.4,15098.0,93.2639,93.3836,93.1718,93.3651,15098.0
2022-04-22 13:45:00,101.37,101.42,101.24,101.25,22128.0,93.3375,93.3836,93.2178,93.227,22128.0
2022-04-22 13:50:00,101.22,101.22,101.02,101.11,14014.0,93.1994,93.1994,93.0153,93.0981,14014.0
2022-04-22 13:55:00,101.11,101.25,101.02,101.02,16923.0,93.0981,93.227,93.0153,93.0153,16923.0
2022-04-22 14:00:00,101.0,101.04,100.92,100.95,11531.0,92.9968,93.0337,92.9232,92.9508,11531.0
2022-04-22 14:05:00,100.96,101.14,100.94,100.97,17302.0,92.96,93.1257,92.9416,92.9692,17302.0
2022-04-22 14:10:00,100.97,101.02,100.86,100.86,15200.0,92.9692,93.0153,92.8679,92.8679,15200.0
2022-04-22 14:15:00,100.86,101.17,100.81,101.13,21850.0,92.8679,93.1534,92.8219,93.1165,21850.0
2022-04-22 14:20:00,101.11,101.31,101.04,101.15,25316.0,93.0981,93.2823,93.0337,93.135,25316.0
2022-04-22 14:25:00,101.13,101.13,100.99,101.02,44510.0,93.1165,93.1165,92.9876,93.0153,44510.0
2022-04-22 14:30:00,101.02,101.07,100.75,100.75,15254.0,93.0153,93.0613,92.7667,92.7667,15254.0
2022-04-22 14:35:00,100.69,100.72,100.52,100.6,13874.0,92.7114,92.739,92.5549,92.6285,13874.0
2022-04-22 14:40:00,100.61,100.66,100.52,100.57,15581.0,92.6377,92.6838,92.5549,92.6009,15581.0
2022-04-22 14:45:00,100.59,100.66,100.56,100.62,15677.0,92.6193,92.6838,92.5917,92.647,15677.0
2022-04-22 14:50:00,100.62,100.63,100.39,100.39,22965.0,92.647,92.6562,92.4352,92.4352,22965.0
2022-04-22 14:55:00,100.39,100.49,100.28,100.49,17474.0,92.4352,92.5273,92.3339,92.5273,17474.0
2022-04-22 15:00:00,100.51,100.56,100.41,100.47,18768.0,92.5457,92.5917,92.4536,92.5088,18768.0
2022-04-22 15:05:00,100.47,100.67,100.45,100.6,20071.0,92.5088,92.693,92.4904,92.6285,20071.0
2022-04-22 15:10:00,100.62,101.0,100.51,100.99,24256.0,92.647,92.9968,92.5457,92.9876,24256.0
2022-04-22 15:15:00,100.97,101.1,100.89,101.03,16085.0,92.9692,93.0889,92.8956,93.0245,16085.0
2022-04-22 15:20:00,101.03,101.06,100.78,100.79,17094.0,93.0245,93.0521,92.7943,92.8035,17094.0
2022-04-22 15:25:00,100.8,100.94,100.79,100.86,22200.0,92.8127,92.9416,92.8035,92.8679,22200.0
2022-04-22 15:30:00,100.87,101.28,100.85,101.24,36086.0,92.8771,93.2547,92.8587,93.2178,36086.0
2022-04-22 15:35:00,101.27,101.41,101.2,101.25,56909.0,93.2454,93.3744,93.181,93.227,56909.0
2022-04-22 15:40:00,101.27,101.32,100.95,101.01,42331.0,93.2454,93.2915,92.9508,93.006,42331.0
2022-04-22 15:45:00,101.0,101.0,100.63,100.65,36496.0,92.9968,92.9968,92.6562,92.6746,36496.0
2022-04-22 15:50:00,100.64,100.64,100.19,100.26,89005.0,92.6654,92.6654,92.251,92.3155,89005.0
2022-04-22 15:55:00,100.24,100.27,99.79,99.97,273229.0,92.2971,92.3247,91.8827,92.0485,273229.0
2022-04-25 09:30:00,100.02,100.24,98.86,98.99,123848.0,92.0945,92.2971,91.0264,91.1461,123848.0
2022-04-25 09:35:00,99.0,99.62,99.0,99.2,96596.0,91.1553,91.7262,91.1553,91.3395,96596.0
2022-04-25 09:40:00,99.17,99.22,98.31,98.53,31261.0,91.3118,91.3579,90.52,90.7226,31261.0
2022-04-25 09:45:00,98.55,98.71,97.81,98.13,26009.0,90.741,90.8883,90.0596,90.3543,26009.0
2022-04-25 09:50:00,98.17,98.3,97.77,97.77,20677.0,90.3911,90.5108,90.0228,90.0228,20677.0
2022-04-25 09:55:00,97.76,97.97,97.61,97.72,40913.0,90.0136,90.2069,89.8755,89.9767,40913.0
2022-04-25 10:00:00,97.71,97.78,97.36,97.7,62417.0,89.9675,90.032,89.6453,89.9583,62417.0
2022-04-25 10:05:00,97.69,97.69,97.0,97.07,33270.0,89.9491,89.9491,89.3138,89.3783,33270.0
2022-04-25 10:10:00,97.04,97.22,96.92,97.18,23812.0,89.3506,89.5164,89.2401,89.4795,23812.0
2022-04-25 10:15:00,97.19,97.55,97.06,97.43,27424.0,89.4887,89.8202,89.369,89.7097,27424.0
2022-04-25 10:20:00,97.36,97.77,97.16,97.71,29009.0,89.6453,90.0228,89.4611,89.9675,29009.0
2022-04-25 10:25:00,97.65,97.76,97.47,97.49,25278.0,89.9123,90.0136,89.7466,89.765,25278.0
2022-04-25 10:30:00,97.49,97.91,97.47,97.91,31927.0,89.765,90.1517,89.7466,90.1517,31927.0
2022-04-25 10:35:00,97.93,98.13,97.68,97.7,44526.0,90.1701,90.3543,89.9399,89.9583,44526.0
2022-04-25 10:40:00,97.69,97.7,97.42,97.67,33574.0,89.9491,89.9583,89.7005,89.9307,33574.0
2022-04-25 10:45:00,97.67,97.7,97.44,97.64,19155.0,89.9307,89.9583,89.7189,89.9031,19155.0
2022-04-25 10:50:00,97.61,97.62,97.09,97.24,15389.0,89.8755,89.8847,89.3967,89.5348,15389.0
2022-04-25 10:55:00,97.27,97.52,97.23,97.31,22963.0,89.5624,89.7926,89.5256,89.5992,22963.0
2022-04-25 11:00:00,97.32,97.69,97.31,97.69,34497.0,89.6084,89.9491,89.5992,89.9491,34497.0
2022-04-25 11:05:00,97.65,97.69,97.4,97.47,12395.0,89.9123,89.9491,89.6821,89.7466,12395.0
2022-04-25 11:10:00,97.48,97.69,97.39,97.51,8811.0,89.7558,89.9491,89.6729,89.7834,8811.0
2022-04-25 11:15:00,97.42,97.68,97.33,97.67,18869.0,89.7005,89.9399,89.6176,89.9307,18869.0
2022-04-25 11:20:00,97.63,97.88,97.62,97.87,16650.0,89.8939,90.1241,89.8847,90.1149,16650.0
2022-04-25 11:25:00,97.86,98.09,97.84,97.9,53369.0,90.1057,90.3174,90.0872,90.1425,53369.0
2022-04-25 11:30:00,97.92,97.96,97.71,97.89,14638.0,90.1609,90.1977,89.9675,90.1333,14638.0
2022-04-25 11:35:00,97.89,98.12,97.73,97.85,11760.0,90.1333,90.345,89.986,90.0964,11760.0
2022-04-25 11:40:00,97.87,97.89,97.76,97.76,11532.0,90.1149,90.1333,90.0136,90.0136,11532.0
2022-04-25 11:45:00,97.74,97.74,97.62,97.64,13486.0,89.9952,89.9952,89.8847,89.9031,13486.0
2022-04-25 11:50:00,97.64,97.77,97.55,97.56,15657.0,89.9031,90.0228,89.8202,89.8294,15657.0
2022-04-25 11:55:00,97.54,97.76,97.52,97.73,56407.0,89.811,90.0136,89.7926,89.986,56407.0
2022-04-25 12:00:00,97.68,97.75,97.42,97.48,50549.0,89.9399,90.0044,89.7005,89.7558,50549.0
2022-04-25 12:05:00,97.44,97.88,97.44,97.76,121585.0,89.7189,90.1241,89.7189,90.0136,121585.0
2022-04-25 12:10:00,97.77,98.24,97.71,97.83,64115.0,90.0228,90.4555,89.9675,90.078,64115.0
2022-04-25 12:15:00,97.81,97.98,97.8,97.88,14790.0,90.0596,90.2161,90.0504,90.1241,14790.0
2022-04-25 12:20:00,97.88,98.24,97.86,98.21,15509.0,90.1241,90.4555,90.1057,90.4279,15509.0
2022-04-25 12:25:00,98.23,98.36,98.05,98.07,16465.0,90.4463,90.566,90.2806,90.299,16465.0
2022-04-25 12:30:00,98.06,98.16,97.92,98.13,11635.0,90.2898,90.3819,90.1609,90.3543,11635.0
2022-04-25 12:35:00,98.11,98.2,98.01,98.01,10070.0,90.3358,90.4187,90.2438,90.2438,10070.0
2022-04-25 12:40:00,98.01,98.08,97.81,97.81,26768.0,90.2438,90.3082,90.0596,90.0596,26768.0
2022-04-25 12:45:00,97.8,98.2,97.8,98.18,26435.0,90.0504,90.4187,90.0504,90.4003,26435.0
2022-04-25 12:50:00,98.2,98.25,97.98,98.02,22141.0,90.4187,90.4647,90.2161,90.253,22141.0
2022-04-25 12:55:00,98.03,98.07,97.94,98.0,14628.0,90.2622,90.299,90.1793,90.2346,14628.0
2022-04-25 13:00:00,98.05,98.08,97.63,97.64,14765.0,90.2806,90.3082,89.8939,89.9031,14765.0
2022-04-25 13:05:00,97.68,97.9,97.58,97.9,20476.0,89.9399,90.1425,89.8478,90.1425,20476.0
2022-04-25 13:10:00,97.88,98.22,97.87,98.12,27231.0,90.1241,90.4371,90.1149,90.345,27231.0
2022-04-25 13:15:00,98.16,98.29,98.04,98.06,9206.0,90.3819,90.5016,90.2714,90.2898,9206.0
2022-04-25 13:20:00,98.06,98.29,98.04,98.29,18408.0,90.2898,90.5016,90.2714,90.5016,18408.0
2022-04-25 13:25:00,98.29,98.37,98.1,98.26,18168.0,90.5016,90.5752,90.3266,90.474,18168.0
2022-04-25 13:30:00,98.25,98.34,98.1,98.2,18056.0,90.4647,90.5476,90.3266,90.4187,18056.0
2022-04-25 13:35:00,98.19,98.23,98.01,98.13,9707.0,90.4095,90.4463,90.2438,90.3543,9707.0
2022-04-25 13:40:00,98.12,98.38,98.12,98.23,13211.0,90.345,90.5844,90.345,90.4463,13211.0
2022-04-25 13:45:00,98.25,98.3,98.05,98.22,16581.0,90.4647,90.5108,90.2806,90.4371,16581.0
2022-04-25 13:50:00,98.2,98.28,98.03,98.19,15559.0,90.4187,90.4924,90.2622,90.4095,15559.0
2022-04-25 13:55:00,98.18,98.18,97.85,97.89,28418.0,90.4003,90.4003,90.0964,90.1333,28418.0
2022-04-25 14:00:00,97.91,97.96,97.74,97.8,31173.0,90.1517,90.1977,89.9952,90.0504,31173.0
2022-04-25 14:05:00,97.8,98.21,97.78,98.13,26930.0,90.0504,90.4279,90.032,90.3543,26930.0
2022-04-25 14:10:00,98.15,98.22,97.97,98.14,39790.0,90.3727,90.4371,90.2069,90.3635,39790.0
2022-04-25 14:15:00,98.17,98.46,98.13,98.42,18699.0,90.3911,90.6581,90.3543,90.6213,18699.0
2022-04-25 14:20:00,98.44,98.57,98.36,98.52,24971.0,90.6397,90.7594,90.566,90.7134,24971.0
2022-04-25 14:25:00,98.53,98.62,98.42,98.62,53270.0,90.7226,90.8054,90.6213,90.8054,53270.0
2022-04-25 14:30:00,98.63,98.64,98.52,98.57,44078.0,90.8146,90.8238,90.7134,90.7594,44078.0
2022-04-25 14:35:00,98.58,98.63,98.36,98.37,51580.0,90.7686,90.8146,90.566,90.5752,51580.0
2022-04-25 14:40:00,98.36,98.39,98.14,98.19,65563.0,90.566,90.5937,90.3635,90.4095,65563.0
2022-04-25 14:45:00,98.18,98.4,98.08,98.38,96925.0,90.4003,90.6029,90.3082,90.5844,96925.0
2022-04-25 14:50:00,98.39,98.5,98.19,98.46,102583.0,90.5937,90.6949,90.4095,90.6581,102583.0
2022-04-25 14:55:00,98.47,98.51,98.15,98.16,80289.0,90.6673,90.7041,90.3727,90.3819,80289.0
2022-04-25 15:00:00,98.15,98.19,97.95,98.07,28405.0,90.3727,90.4095,90.1885,90.299,28405.0
2022-04-25 15:05:00,98.07,98.11,97.95,98.09,40966.0,90.299,90.3358,90.1885,90.3174,40966.0
2022-04-25 15:10:00,98.08,98.21,97.96,98.11,32600.0,90.3082,90.4279,90.1977,90.3358,32600.0
2022-04-25 15:15:00,98.11,98.3,98.11,98.27,69798.0,90.3358,90.5108,90.3358,90.4832,69798.0
2022-04-25 15:20:00,98.28,98.59,98.26,98.4,83963.0,90.4924,90.7778,90.474,90.6029,83963.0
2022-04-25 15:25:00,98.44,98.75,98.26,98.75,68244.0,90.6397,90.9251,90.474,90.9251,68244.0
2022-04-25 15:30:00,98.73,98.74,98.52,98.63,100751.0,90.9067,90.9159,90.7134,90.8146,100751.0
2022-04-25 15:35:00,98.61,99.0,98.58,98.89,84898.0,90.7962,91.1553,90.7686,91.054,84898.0
2022-04-25 15:40:00,98.87,99.23,98.82,99.17,47301.0,91.0356,91.3671,90.9896,91.3118,47301.0
2022-04-25 15:45:00,99.19,99.2,98.93,99.02,106050.0,91.3303,91.3395,91.0909,91.1737,106050.0
2022-04-25 15:50:00,99.03,99.34,98.88,99.29,164937.0,91.1829,91.4684,91.0448,91.4223,164937.0
2022-04-25 15:55:00,99.26,99.31,99.05,99.26,272357.0,91.3947,91.4408,91.2014,91.3947,272357.0
2022-04-26 09:30:00,98.12,98.23,97.61,97.66,67999.0,90.345,90.4463,89.8755,89.9215,67999.0
2022-04-26 09:35:00,97.61,97.79,97.38,97.58,16484.0,89.8755,90.0412,89.6637,89.8478,16484.0
2022-04-26 09:40:00,97.51,97.66,97.15,97.22,42765.0,89.7834,89.9215,89.4519,89.5164,42765.0
2022-04-26 09:45:00,97.21,97.33,96.73,96.82,61942.0,89.5072,89.6176,89.0652,89.1481,61942.0
2022-04-26 09:50:00,96.82,97.15,96.72,96.92,38089.0,89.1481,89.4519,89.056,89.2401,38089.0
2022-04-26 09:55:00,96.87,96.98,96.77,96.93,13376.0,89.1941,89.2954,89.102,89.2493,13376.0
2022-04-26 10:00:00,96.92,97.51,96.87,97.35,24304.0,89.2401,89.7834,89.1941,89.6361,24304.0
2022-04-26 10:05:00,97.29,97.45,97.14,97.32,19394.0,89.5808,89.7281,89.4427,89.6084,19394.0
2022-04-26 10:10:00,97.28,97.32,97.1,97.15,42824.0,89.5716,89.6084,89.4059,89.4519,42824.0
2022-04-26 10:15:00,97.14,97.25,97.02,97.16,30159.0,89.4427,89.544,89.3322,89.4611,30159.0
2022-04-26 10:20:00,97.15,97.22,96.88,97.01,19130.0,89.4519,89.5164,89.2033,89.323,19130.0
2022-04-26 10:25:00,96.98,97.25,96.85,97.24,18588.0,89.2954,89.544,89.1757,89.5348,18588.0
2022-04-26 10:30:00,97.26,97.27,97.02,97.1,15816.0,89.5532,89.5624,89.3322,89.4059,15816.0
2022-04-26 10:35:00,97.1,97.17,96.9,97.09,35370.0,89.4059,89.4703,89.2217,89.3967,35370.0
2022-04-26 10:40:00,97.09,97.22,96.96,97.05,19131.0,89.3967,89.5164,89.277,89.3598,19131.0
2022-04-26 10:45:00,97.01,97.26,96.98,97.17,18452.0,89.323,89.5532,89.2954,89.4703,18452.0
2022-04-26 10:50:00,97.17,97.21,96.93,96.94,39587.0,89.4703,89.5072,89.2493,89.2586,39587.0
2022-04-26 10:55:00,96.95,97.23,96.94,97.17,27998.0,89.2678,89.5256,89.2586,89.4703,27998.0
2022-04-26 11:00:00,97.14,97.15,96.78,96.8,49109.0,89.4427,89.4519,89.1112,89.1296,49109.0
2022-04-26 11:05:00,96.8,96.95,96.64,96.68,22674.0,89.1296,89.2678,88.9823,89.0192,22674.0
2022-04-26 11:10:00,96.68,96.77,96.52,96.57,29528.0,89.0192,89.102,88.8718,88.9179,29528.0
2022-04-26 11:15:00,96.58,96.59,96.13,96.15,47250.0,88.9271,88.9363,88.5127,88.5312,47250.0
2022-04-26 11:20:00,96.18,96.63,96.16,96.39,22452.0,88.5588,88.9731,88.5404,88.7521,22452.0
2022-04-26 11:25:00,96.36,96.52,96.23,96.23,18224.0,88.7245,88.8718,88.6048,88.6048,18224.0
2022-04-26 11:30:00,96.22,96.48,96.1,96.36,32110.0,88.5956,88.835,88.4851,88.7245,32110.0
2022-04-26 11:35:00,96.35,96.38,96.06,96.26,22246.0,88.7153,88.7429,88.4483,88.6324,22246.0
2022-04-26 11:40:00,96.27,96.31,96.06,96.26,17317.0,88.6416,88.6785,88.4483,88.6324,17317.0
2022-04-26 11:45:00,96.24,96.35,96.15,96.23,12098.0,88.614,88.7153,88.5312,88.6048,12098.0
2022-04-26 11:50:00,96.19,96.26,96.09,96.12,11901.0,88.568,88.6324,88.4759,88.5035,11901.0
2022-04-26 11:55:00,96.1,96.11,95.83,95.86,16769.0,88.4851,88.4943,88.2365,88.2641,16769.0
2022-04-26 12:00:00,95.87,95.97,95.8,95.9,16283.0,88.2733,88.3654,88.2089,88.301,16283.0
2022-04-26 12:05:00,95.92,95.99,95.8,95.99,13668.0,88.3194,88.3838,88.2089,88.3838,13668.0
2022-04-26 12:10:00,96.0,96.11,95.92,96.03,15397.0,88.393,88.4943,88.3194,88.4207,15397.0
2022-04-26 12:15:00,96.04,96.24,96.01,96.07,28979.0,88.4299,88.614,88.4022,88.4575,28979.0
2022-04-26 12:20:00,96.1,96.17,96.01,96.13,19185.0,88.4851,88.5496,88.4022,88.5127,19185.0
2022-04-26 12:25:00,96.1,96.28,96.04,96.25,72537.0,88.4851,88.6508,88.4299,88.6232,72537.0
2022-04-26 12:30:00,96.23,96.33,96.17,96.18,52033.0,88.6048,88.6969,88.5496,88.5588,52033.0
2022-04-26 12:35:00,96.19,96.36,96.1,96.13,23174.0,88.568,88.7245,88.4851,88.5127,23174.0
2022-04-26 12:40:00,96.14,96.3,96.09,96.2,38616.0,88.5219,88.6693,88.4759,88.5772,38616.0
2022-04-26 12:45:00,96.19,96.19,95.99,96.11,13993.0,88.568,88.568,88.3838,88.4943,13993.0
2022-04-26 12:50:00,96.14,96.27,96.06,96.15,25111.0,88.5219,88.6416,88.4483,88.5312,25111.0
2022-04-26 12:55:00,96.15,96.36,96.0,96.35,46294.0,88.5312,88.7245,88.393,88.7153,46294.0
2022-04-26 13:00:00,96.33,96.44,96.12,96.18,52408.0,88.6969,88.7982,88.5035,88.5588,52408.0
2022-04-26 13:05:00,96.16,96.2,95.99,95.99,15092.0,88.5404,88.5772,88.3838,88.3838,15092.0
2022-04-26 13:10:00,95.98,96.07,95.91,95.93,13938.0,88.3746,88.4575,88.3102,88.3286,13938.0
2022-04-26 13:15:00,95.88,95.95,95.84,95.86,11538.0,88.2825,88.347,88.2457,88.2641,11538.0
2022-04-26 13:20:00,95.87,95.91,95.74,95.8,16626.0,88.2733,88.3102,88.1536,88.2089,16626.0
2022-04-26 13:25:00,95.78,95.81,95.68,95.71,14276.0,88.1905,88.2181,88.0984,88.126,14276.0
2022-04-26 13:30:00,95.71,95.75,95.55,95.72,14747.0,88.126,88.1628,87.9787,88.1352,14747.0
2022-04-26 13:35:00,95.71,95.71,95.5,95.65,14303.0,88.126,88.126,87.9327,88.0708,14303.0
2022-04-26 13:40:00,95.63,95.91,95.55,95.77,17475.0,88.0524,88.3102,87.9787,88.1813,17475.0
2022-04-26 13:45:00,95.77,95.88,95.7,95.84,24613.0,88.1813,88.2825,88.1168,88.2457,24613.0
2022-04-26 13:50:00,95.85,95.85,95.61,95.61,16832.0,88.2549,88.2549,88.0339,88.0339,16832.0
2022-04-26 13:55:00,95.62,95.78,95.61,95.7,18924.0,88.0431,88.1905,88.0339,88.1168,18924.0
2022-04-26 14:00:00,95.7,95.75,95.59,95.67,40170.0,88.1168,88.1628,88.0155,88.0892,40170.0
2022-04-26 14:05:00,95.65,95.7,95.53,95.6,29213.0,88.0708,88.1168,87.9603,88.0247,29213.0
2022-04-26 14:10:00,95.58,95.83,95.58,95.81,62412.0,88.0063,88.2365,88.0063,88.2181,62412.0
2022-04-26 14:15:00,95.81,95.98,95.65,95.83,44676.0,88.2181,88.3746,88.0708,88.2365,44676.0
2022-04-26 14:20:00,95.82,96.06,95.77,95.93,32920.0,88.2273,88.4483,88.1813,88.3286,32920.0
2022-04-26 14:25:00,95.95,96.2,95.9,96.13,19988.0,88.347,88.5772,88.301,88.5127,19988.0
2022-04-26 14:30:00,96.13,96.22,95.97,96.19,34084.0,88.5127,88.5956,88.3654,88.568,34084.0
2022-04-26 14:35:00,96.2,96.36,96.14,96.25,18889.0,88.5772,88.7245,88.5219,88.6232,18889.0
2022-04-26 14:40:00,96.22,96.24,96.01,96.02,21993.0,88.5956,88.614,88.4022,88.4115,21993.0
2022-04-26 14:45:00,95.98,96.08,95.94,95.97,24483.0,88.3746,88.4667,88.3378,88.3654,24483.0
2022-04-26 14:50:00,95.97,96.18,95.96,96.18,91840.0,88.3654,88.5588,88.3562,88.5588,91840.0
2022-04-26 14:55:00,96.21,96.35,96.12,96.26,28817.0,88.5864,88.7153,88.5035,88.6324,28817.0
2022-04-26 15:00:00,96.27,96.4,96.26,96.28,21387.0,88.6416,88.7613,88.6324,88.6508,21387.0
2022-04-26 15:05:00,96.29,96.29,96.02,96.08,13839.0,88.6601,88.6601,88.4115,88.4667,13839.0
2022-04-26 15:10:00,96.11,96.18,95.83,95.88,23731.0,88.4943,88.5588,88.2365,88.2825,23731.0
2022-04-26 15:15:00,95.86,95.88,95.58,95.61,35486.0,88.2641,88.2825,88.0063,88.0339,35486.0
2022-04-26 15:20:00,95.61,95.82,95.6,95.77,31872.0,88.0339,88.2273,88.0247,88.1813,31872.0
2022-04-26 15:25:00,95.78,95.79,95.54,95.59,35134.0,88.1905,88.1997,87.9695,88.0155,35134.0
2022-04-26 15:30:00,95.58,95.66,95.48,95.57,52990.0,88.0063,88.08,87.9142,87.9971,52990.0
2022-04-26 15:35:00,95.57,95.58,95.46,95.57,54830.0,87.9971,88.0063,87.8958,87.9971,54830.0
2022-04-26 15:40:00,95.58,95.61,95.32,95.59,65883.0,88.0063,88.0339,87.7669,88.0155,65883.0
2022-04-26 15:45:00,95.59,95.62,95.35,95.48,80155.0,88.0155,88.0431,87.7945,87.9142,80155.0
2022-04-26 15:50:00,95.49,95.58,95.37,95.49,139319.0,87.9234,88.0063,87.813,87.9234,139319.0
2022-04-26 15:55:00,95.49,95.55,95.24,95.24,296374.0,87.9234,87.9787,87.6933,87.6933,296374.0
2022-04-27 09:30:00,95.5,96.65,95.28,95.69,55989.0,87.9327,88.9915,87.7301,88.1076,55989.0
2022-04-27 09:35:00,95.69,96.4,95.69,96.4,40677.0,88.1076,88.7613,88.1076,88.7613,40677.0
2022-04-27 09:40:00,96.5,97.1,96.37,97.1,31030.0,88.8534,89.4059,88.7337,89.4059,31030.0
2022-04-27 09:45:00,97.15,97.72,97.05,97.35,26910.0,89.4519,89.9767,89.3598,89.6361,26910.0
2022-04-27 09:50:00,97.39,98.0,97.25,97.83,49630.0,89.6729,90.2346,89.544,90.078,49630.0
2022-04-27 09:55:00,97.83,97.99,97.54,97.55,76618.0,90.078,90.2254,89.811,89.8202,76618.0
2022-04-27 10:00:00,97.56,97.73,97.15,97.19,46453.0,89.8294,89.986,89.4519,89.4887,46453.0
2022-04-27 10:05:00,97.19,97.36,97.02,97.36,63844.0,89.4887,89.6453,89.3322,89.6453,63844.0
2022-04-27 10:10:00,97.28,97.43,97.09,97.09,158345.0,89.5716,89.7097,89.3967,89.3967,158345.0
2022-04-27 10:15:00,97.1,97.1,96.64,96.81,65245.0,89.4059,89.4059,88.9823,89.1389,65245.0
2022-04-27 10:20:00,96.82,97.03,96.65,96.97,26745.0,89.1481,89.3414,88.9915,89.2862,26745.0
2022-04-27 10:25:00,96.97,97.18,96.86,96.86,45155.0,89.2862,89.4795,89.1849,89.1849,45155.0
2022-04-27 10:30:00,96.86,96.86,96.36,96.42,95161.0,89.1849,89.1849,88.7245,88.7798,95161.0
2022-04-27 10:35:00,96.4,96.74,96.37,96.65,88965.0,88.7613,89.0744,88.7337,88.9915,88965.0
2022-04-27 10:40:00,96.66,97.09,96.58,97.01,32959.0,89.0007,89.3967,88.9271,89.323,32959.0
2022-04-27 10:45:00,96.98,97.17,96.95,97.14,18297.0,89.2954,89.4703,89.2678,89.4427,18297.0
2022-04-27 10:50:00,97.2,97.31,97.01,97.06,22389.0,89.4979,89.5992,89.323,89.369,22389.0
2022-04-27 10:55:00,97.06,97.27,97.04,97.18,30097.0,89.369,89.5624,89.3506,89.4795,30097.0
2022-04-27 11:00:00,97.18,97.8,97.16,97.59,35112.0,89.4795,90.0504,89.4611,89.857,35112.0
2022-04-27 11:05:00,97.6,97.67,97.39,97.52,20591.0,89.8663,89.9307,89.6729,89.7926,20591.0
2022-04-27 11:10:00,97.51,97.92,97.4,97.86,14534.0,89.7834,90.1609,89.6821,90.1057,14534.0
2022-04-27 11:15:00,97.88,98.25,97.83,98.24,21162.0,90.1241,90.4647,90.078,90.4555,21162.0
2022-04-27 11:20:00,98.26,98.39,97.98,98.24,19223.0,90.474,90.5937,90.2161,90.4555,19223.0
2022-04-27 11:25:00,98.22,98.28,97.85,98.06,14892.0,90.4371,90.4924,90.0964,90.2898,14892.0
2022-04-27 11:30:00,98.13,98.65,98.13,98.65,16292.0,90.3543,90.8331,90.3543,90.8331,16292.0
2022-04-27 11:35:00,98.64,98.91,98.51,98.91,15707.0,90.8238,91.0725,90.7041,91.0725,15707.0
2022-04-27 11:40:00,98.86,99.19,98.82,99.13,36996.0,91.0264,91.3303,90.9896,91.275,36996.0
2022-04-27 11:45:00,99.13,99.33,99.07,99.15,43562.0,91.275,91.4592,91.2198,91.2934,43562.0
2022-04-27 11:50:00,99.17,99.17,98.84,98.97,29291.0,91.3118,91.3118,91.008,91.1277,29291.0
2022-04-27 11:55:00,98.94,99.57,98.93,99.45,76767.0,91.1001,91.6802,91.0909,91.5697,76767.0
2022-04-27 12:00:00,99.48,99.51,99.2,99.29,66315.0,91.5973,91.6249,91.3395,91.4223,66315.0
2022-04-27 12:05:00,99.29,99.68,99.27,99.57,17782.0,91.4223,91.7814,91.4039,91.6802,17782.0
2022-04-27 12:10:00,99.54,99.59,99.3,99.3,19079.0,91.6525,91.6986,91.4315,91.4315,19079.0
2022-04-27 12:15:00,99.3,99.34,99.15,99.24,18815.0,91.4315,91.4684,91.2934,91.3763,18815.0
2022-04-27 12:20:00,99.27,99.68,99.17,99.57,21714.0,91.4039,91.7814,91.3118,91.6802,21714.0
2022-04-27 12:25:00,99.55,99.66,99.42,99.51,26096.0,91.6617,91.763,91.542,91.6249,26096.0
2022-04-27 12:30:00,99.52,99.58,99.18,99.24,8736.0,91.6341,91.6894,91.3211,91.3763,8736.0
2022-04-27 12:35:00,99.28,99.28,99.06,99.21,5298.0,91.4131,91.4131,91.2106,91.3487,5298.0
2022-04-27 12:40:00,99.22,99.47,99.2,99.42,4834.0,91.3579,91.5881,91.3395,91.542,4834.0
2022-04-27 12:45:00,99.43,99.46,99.19,99.2,11068.0,91.5512,91.5789,91.3303,91.3395,11068.0
2022-04-27 12:50:00,99.21,99.25,99.14,99.17,6668.0,91.3487,91.3855,91.2842,91.3118,6668.0
2022-04-27 12:55:00,99.17,99.25,99.08,99.14,17378.0,91.3118,91.3855,91.229,91.2842,17378.0
2022-04-27 13:00:00,99.15,99.25,98.79,99.19,25417.0,91.2934,91.3855,90.962,91.3303,25417.0
2022-04-27 13:05:00,99.21,99.31,98.96,98.98,16896.0,91.3487,91.4408,91.1185,91.1369,16896.0
2022-04-27 13:10:00,98.99,99.09,98.79,98.86,14034.0,91.1461,91.2382,90.962,91.0264,14034.0
2022-04-27 13:15:00,98.96,98.96,98.77,98.82,12604.0,91.1185,91.1185,90.9435,90.9896,12604.0
2022-04-27 13:20:00,98.81,98.94,98.8,98.88,7389.0,90.9804,91.1001,90.9712,91.0448,7389.0
2022-04-27 13:25:00,98.87,99.03,98.62,98.99,20463.0,91.0356,91.1829,90.8054,91.1461,20463.0
2022-04-27 13:30:00,98.99,99.15,98.92,98.95,11127.0,91.1461,91.2934,91.0817,91.1093,11127.0
2022-04-27 13:35:00,99.01,99.14,98.73,98.79,17272.0,91.1645,91.2842,90.9067,90.962,17272.0
2022-04-27 13:40:00,98.8,98.94,98.63,98.77,30705.0,90.9712,91.1001,90.8146,90.9435,30705.0
2022-04-27 13:45:00,98.78,98.99,98.72,98.94,9632.0,90.9528,91.1461,90.8975,91.1001,9632.0
2022-04-27 13:50:00,98.97,99.34,98.97,99.29,16471.0,91.1277,91.4684,91.1277,91.4223,16471.0
2022-04-27 13:55:00,99.28,99.54,99.15,99.42,17183.0,91.4131,91.6525,91.2934,91.542,17183.0
2022-04-27 14:00:00,99.44,99.49,99.25,99.29,34497.0,91.5605,91.6065,91.3855,91.4223,34497.0
2022-04-27 14:05:00,99.23,99.27,99.12,99.16,11803.0,91.3671,91.4039,91.2658,91.3026,11803.0
2022-04-27 14:10:00,99.1,99.22,99.05,99.15,11615.0,91.2474,91.3579,91.2014,91.2934,11615.0
2022-04-27 14:15:00,99.12,99.18,98.83,98.89,12196.0,91.2658,91.3211,90.9988,91.054,12196.0
2022-04-27 14:20:00,98.87,99.06,98.83,98.84,16215.0,91.0356,91.2106,90.9988,91.008,16215.0
2022-04-27 14:25:00,98.83,98.83,98.49,98.54,25521.0,90.9988,90.9988,90.6857,90.7318,25521.0
2022-04-27 14:30:00,98.53,98.87,98.53,98.77,29625.0,90.7226,91.0356,90.7226,90.9435,29625.0
2022-04-27 14:35:00,98.79,98.86,98.47,98.73,31520.0,90.962,91.0264,90.6673,90.9067,31520.0
2022-04-27 14:40:00,98.75,98.91,98.74,98.76,23441.0,90.9251,91.0725,90.9159,90.9343,23441.0
2022-04-27 14:45:00,98.78,98.81,98.65,98.72,23032.0,90.9528,90.9804,90.8331,90.8975,23032.0
2022-04-27 14:50:00,98.73,98.73,98.48,98.51,25794.0,90.9067,90.9067,90.6765,90.7041,25794.0
2022-04-27 14:55:00,98.49,98.5,98.01,98.1,20631.0,90.6857,90.6949,90.2438,90.3266,20631.0
2022-04-27 15:00:00,98.08,98.37,98.03,98.33,45787.0,90.3082,90.5752,90.2622,90.5384,45787.0
2022-04-27 15:05:00,98.32,98.64,98.31,98.6,63346.0,90.5292,90.8238,90.52,90.787,63346.0
2022-04-27 15:10:00,98.61,98.69,98.44,98.65,91134.0,90.7962,90.8699,90.6397,90.8331,91134.0
2022-04-27 15:15:00,98.63,98.8,98.62,98.67,51861.0,90.8146,90.9712,90.8054,90.8515,51861.0
2022-04-27 15:20:00,98.67,98.69,98.4,98.64,47633.0,90.8515,90.8699,90.6029,90.8238,47633.0
2022-04-27 15:25:00,98.65,98.94,98.65,98.94,37908.0,90.8331,91.1001,90.8331,91.1001,37908.0
2022-04-27 15:30:00,98.93,99.09,98.78,98.81,74552.0,91.0909,91.2382,90.9528,90.9804,74552.0
2022-04-27 15:35:00,98.81,98.94,98.59,98.69,61727.0,90.9804,91.1001,90.7778,90.8699,61727.0
2022-04-27 15:40:00,98.72,99.07,98.69,99.06,53171.0,90.8975,91.2198,90.8699,91.2106,53171.0
2022-04-27 15:45:00,99.06,99.15,98.8,98.87,80859.0,91.2106,91.2934,90.9712,91.0356,80859.0
2022-04-27 15:50:00,98.87,98.94,98.57,98.74,110066.0,91.0356,91.1001,90.7594,90.9159,110066.0
2022-04-27 15:55:00,98.75,99.0,98.71,98.82,196480.0,90.9251,91.1553,90.8883,90.9896,196480.0
2022-04-28 09:30:00,100.65,101.5,100.0,101.4,83199.0,92.6746,93.4572,92.0761,93.3651,83199.0
2022-04-28 09:35:00,101.39,101.59,101.03,101.34,37148.0,93.3559,93.5401,93.0245,93.3099,37148.0
2022-04-28 09:40:00,101.25,101.81,101.11,101.53,29309.0,93.227,93.7427,93.0981,93.4848,29309.0
2022-04-28 09:45:00,101.48,101.7,101.1,101.32,19655.0,93.4388,93.6414,93.0889,93.2915,19655.0
2022-04-28 09:50:00,101.32,101.76,101.31,101.68,43058.0,93.2915,93.6966,93.2823,93.623,43058.0
2022-04-28 09:55:00,101.64,101.75,101.33,101.48,16248.0,93.5861,93.6874,93.3007,93.4388,16248.0
2022-04-28 10:00:00,101.54,101.55,101.02,101.06,31113.0,93.4941,93.5033,93.0153,93.0521,31113.0
2022-04-28 10:05:00,101.06,101.52,100.95,101.33,29064.0,93.0521,93.4756,92.9508,93.3007,29064.0
2022-04-28 10:10:00,101.33,101.43,101.0,101.13,17203.0,93.3007,93.3928,92.9968,93.1165,17203.0
2022-04-28 10:15:00,101.15,101.52,101.06,101.52,27554.0,93.135,93.4756,93.0521,93.4756,27554.0
2022-04-28 10:20:00,101.53,101.54,101.34,101.48,21130.0,93.4848,93.4941,93.3099,93.4388,21130.0
2022-04-28 10:25:00,101.45,101.47,101.03,101.25,34779.0,93.4112,93.4296,93.0245,93.227,34779.0
2022-04-28 10:30:00,101.29,101.45,101.0,101.13,38584.0,93.2639,93.4112,92.9968,93.1165,38584.0
2022-04-28 10:35:00,101.12,101.57,101.1,101.57,30457.0,93.1073,93.5217,93.0889,93.5217,30457.0
2022-04-28 10:40:00,101.57,101.7,101.23,101.7,13729.0,93.5217,93.6414,93.2086,93.6414,13729.0
2022-04-28 10:45:00,101.69,102.16,101.66,101.98,18992.0,93.6322,94.0649,93.6045,93.8992,18992.0
2022-04-28 10:50:00,101.95,102.0,101.65,101.77,35481.0,93.8716,93.9176,93.5953,93.7058,35481.0
2022-04-28 10:55:00,101.77,101.95,101.76,101.85,16567.0,93.7058,93.8716,93.6966,93.7795,16567.0
2022-04-28 11:00:00,101.87,101.99,101.68,101.8,25268.0,93.7979,93.9084,93.623,93.7334,25268.0
2022-04-28 11:05:00,101.78,102.03,101.63,101.95,25766.0,93.715,93.9452,93.5769,93.8716,25766.0
2022-04-28 11:10:00,101.92,102.22,101.86,102.19,24432.0,93.8439,94.1202,93.7887,94.0925,24432.0
2022-04-28 11:15:00,102.22,102.53,102.14,102.49,41780.0,94.1202,94.4056,94.0465,94.3688,41780.0
2022-04-28 11:20:00,102.5,102.51,102.29,102.33,20492.0,94.378,94.3872,94.1846,94.2215,20492.0
2022-04-28 11:25:00,102.34,102.57,102.34,102.43,25554.0,94.2307,94.4424,94.2307,94.3135,25554.0
2022-04-28 11:30:00,102.42,102.64,102.29,102.63,34556.0,94.3043,94.5069,94.1846,94.4977,34556.0
2022-04-28 11:35:00,102.63,102.63,102.39,102.41,20269.0,94.4977,94.4977,94.2767,94.2951,20269.0
2022-04-28 11:40:00,102.43,102.61,102.42,102.59,22241.0,94.3135,94.4793,94.3043,94.4608,22241.0
2022-04-28 11:45:00,102.59,102.66,102.48,102.6,22139.0,94.4608,94.5253,94.3596,94.4701,22139.0
2022-04-28 11:50:00,102.58,102.89,102.53,102.87,31520.0,94.4516,94.7371,94.4056,94.7187,31520.0
2022-04-28 11:55:00,102.87,102.97,102.8,102.97,21927.0,94.7187,94.8107,94.6542,94.8107,21927.0
2022-04-28 12:00:00,102.97,103.09,102.84,103.01,70857.0,94.8107,94.9212,94.691,94.8476,70857.0
2022-04-28 12:05:00,103.02,103.02,102.81,103.02,42485.0,94.8568,94.8568,94.6634,94.8568,42485.0
2022-04-28 12:10:00,103.02,103.03,102.69,102.7,42826.0,94.8568,94.866,94.5529,94.5621,42826.0
2022-04-28 12:15:00,102.71,102.78,102.49,102.78,17831.0,94.5713,94.6358,94.3688,94.6358,17831.0
2022-04-28 12:20:00,102.78,103.37,102.78,103.37,23351.0,94.6358,95.179,94.6358,95.179,23351.0
2022-04-28 12:25:00,103.42,103.56,103.37,103.56,21549.0,95.2251,95.354,95.179,95.354,21549.0
2022-04-28 12:30:00,103.61,103.65,103.49,103.64,10060.0,95.4,95.4369,95.2895,95.4276,10060.0
2022-04-28 12:35:00,103.61,103.75,103.6,103.69,15425.0,95.4,95.5289,95.3908,95.4737,15425.0
2022-04-28 12:40:00,103.69,103.96,103.69,103.89,10134.0,95.4737,95.7223,95.4737,95.6578,10134.0
2022-04-28 12:45:00,103.93,104.24,103.93,104.04,11674.0,95.6947,95.9801,95.6947,95.796,11674.0
2022-04-28 12:50:00,104.06,104.06,103.72,103.79,16119.0,95.8144,95.8144,95.5013,95.5658,16119.0
2022-04-28 12:55:00,103.79,103.93,103.72,103.88,26600.0,95.5658,95.6947,95.5013,95.6486,26600.0
2022-04-28 13:00:00,103.9,103.92,103.65,103.78,14568.0,95.667,95.6855,95.4369,95.5566,14568.0
2022-04-28 13:05:00,103.77,103.94,103.71,103.89,17507.0,95.5473,95.7039,95.4921,95.6578,17507.0
2022-04-28 13:10:00,103.89,104.02,103.85,103.93,33706.0,95.6578,95.7775,95.621,95.6947,33706.0
2022-04-28 13:15:00,103.95,103.95,103.75,103.8,15452.0,95.7131,95.7131,95.5289,95.575,15452.0
2022-04-28 13:20:00,103.79,103.85,103.68,103.8,31695.0,95.5658,95.621,95.4645,95.575,31695.0
2022-04-28 13:25:00,103.8,103.97,103.78,103.84,51070.0,95.575,95.7315,95.5566,95.6118,51070.0
2022-04-28 13:30:00,103.82,104.03,103.77,103.91,34883.0,95.5934,95.7867,95.5473,95.6763,34883.0
2022-04-28 13:35:00,103.91,104.09,103.79,104.05,50662.0,95.6763,95.842,95.5658,95.8052,50662.0
2022-04-28 13:40:00,104.06,104.29,104.03,104.29,28258.0,95.8144,96.0261,95.7867,96.0261,28258.0
2022-04-28 13:45:00,104.32,104.49,104.26,104.43,28408.0,96.0538,96.2103,95.9985,96.155,28408.0
2022-04-28 13:50:00,104.44,104.6,104.3,104.35,41465.0,96.1643,96.3116,96.0354,96.0814,41465.0
2022-04-28 13:55:00,104.34,104.37,104.18,104.33,14586.0,96.0722,96.0998,95.9249,96.063,14586.0
2022-04-28 14:00:00,104.32,104.48,104.3,104.46,20344.0,96.0538,96.2011,96.0354,96.1827,20344.0
2022-04-28 14:05:00,104.44,104.44,104.21,104.32,19566.0,96.1643,96.1643,95.9525,96.0538,19566.0
2022-04-28 14:10:00,104.32,104.38,104.04,104.1,16387.0,96.0538,96.109,95.796,95.8512,16387.0
2022-04-28 14:15:00,104.1,104.2,103.89,104.14,26311.0,95.8512,95.9433,95.6578,95.888,26311.0
2022-04-28 14:20:00,104.13,104.3,104.02,104.3,16548.0,95.8788,96.0354,95.7775,96.0354,16548.0
2022-04-28 14:25:00,104.33,104.35,104.16,104.25,28925.0,96.063,96.0814,95.9064,95.9893,28925.0
2022-04-28 14:30:00,104.26,104.34,104.06,104.13,15400.0,95.9985,96.0722,95.8144,95.8788,15400.0
2022-04-28 14:35:00,104.16,104.24,104.07,104.08,20471.0,95.9064,95.9801,95.8236,95.8328,20471.0
2022-04-28 14:40:00,104.09,104.46,104.09,104.34,77597.0,95.842,96.1827,95.842,96.0722,77597.0
2022-04-28 14:45:00,104.33,104.52,104.31,104.47,18963.0,96.063,96.2379,96.0446,96.1919,18963.0
2022-04-28 14:50:00,104.48,104.56,104.35,104.36,13575.0,96.2011,96.2747,96.0814,96.0906,13575.0
2022-04-28 14:55:00,104.33,104.47,104.33,104.37,10204.0,96.063,96.1919,96.063,96.0998,10204.0
2022-04-28 15:00:00,104.35,104.45,104.17,104.31,27861.0,96.0814,96.1735,95.9157,96.0446,27861.0
2022-04-28 15:05:00,104.36,104.43,104.34,104.36,11547.0,96.0906,96.155,96.0722,96.0906,11547.0
2022-04-28 15:10:00,104.36,104.37,104.19,104.24,21020.0,96.0906,96.0998,95.9341,95.9801,21020.0
2022-04-28 15:15:00,104.21,104.5,104.21,104.5,23468.0,95.9525,96.2195,95.9525,96.2195,23468.0
2022-04-28 15:20:00,104.51,104.62,104.48,104.57,24790.0,96.2287,96.33,96.2011,96.284,24790.0
2022-04-28 15:25:00,104.56,104.56,104.35,104.38,27489.0,96.2747,96.2747,96.0814,96.109,27489.0
2022-04-28 15:30:00,104.41,104.45,104.23,104.25,34790.0,96.1366,96.1735,95.9709,95.9893,34790.0
2022-04-28 15:35:00,104.25,104.34,103.9,104.01,71197.0,95.9893,96.0722,95.667,95.7683,71197.0
2022-04-28 15:40:00,104.01,104.07,103.88,103.9,75349.0,95.7683,95.8236,95.6486,95.667,75349.0
2022-04-28 15:45:00,103.9,104.01,103.59,103.75,106277.0,95.667,95.7683,95.3816,95.5289,106277.0
2022-04-28 15:50:00,103.74,103.74,103.51,103.6,135939.0,95.5197,95.5197,95.3079,95.3908,135939.0
2022-04-28 15:55:00,103.58,103.8,103.43,103.8,269153.0,95.3724,95.575,95.2343,95.575,269153.0
2022-04-29 09:30:00,102.2,103.1,102.2,102.71,29347.0,94.1018,94.9304,94.1018,94.5713,29347.0
2022-04-29 09:35:00,102.68,103.1,102.45,103.06,18970.0,94.5437,94.9304,94.3319,94.8936,18970.0
2022-04-29 09:40:00,103.02,103.09,101.85,101.96,26771.0,94.8568,94.9212,93.7795,93.8808,26771.0
2022-04-29 09:45:00,102.07,102.67,102.04,102.26,22707.0,93.9821,94.5345,93.9544,94.157,22707.0
2022-04-29 09:50:00,102.23,102.41,101.98,102.3,34230.0,94.1294,94.2951,93.8992,94.1938,34230.0
2022-04-29 09:55:00,102.33,102.75,102.32,102.61,22434.0,94.2215,94.6082,94.2122,94.4793,22434.0
2022-04-29 10:00:00,102.65,102.75,102.15,102.22,7674.0,94.5161,94.6082,94.0557,94.1202,7674.0
2022-04-29 10:05:00,102.2,102.21,101.79,101.87,23273.0,94.1018,94.111,93.7242,93.7979,23273.0
2022-04-29 10:10:00,101.88,102.09,101.65,101.9,22030.0,93.8071,94.0005,93.5953,93.8255,22030.0
2022-04-29 10:15:00,101.91,102.14,101.66,101.8,41038.0,93.8347,94.0465,93.6045,93.7334,41038.0
2022-04-29 10:20:00,101.76,101.94,101.71,101.8,27261.0,93.6966,93.8624,93.6506,93.7334,27261.0
2022-04-29 10:25:00,101.77,101.91,101.56,101.7,31261.0,93.7058,93.8347,93.5125,93.6414,31261.0
2022-04-29 10:30:00,101.73,101.82,101.48,101.82,41055.0,93.669,93.7519,93.4388,93.7519,41055.0
2022-04-29 10:35:00,101.82,101.89,101.57,101.58,20782.0,93.7519,93.8163,93.5217,93.5309,20782.0
2022-04-29 10:40:00,101.53,101.67,101.39,101.52,16390.0,93.4848,93.6138,93.3559,93.4756,16390.0
2022-04-29 10:45:00,101.51,101.52,101.21,101.26,10809.0,93.4664,93.4756,93.1902,93.2362,10809.0
2022-04-29 10:50:00,101.26,101.45,101.26,101.37,22810.0,93.2362,93.4112,93.2362,93.3375,22810.0
2022-04-29 10:55:00,101.4,101.46,101.25,101.33,17577.0,93.3651,93.4204,93.227,93.3007,17577.0
2022-04-29 11:00:00,101.27,101.47,101.25,101.39,22882.0,93.2454,93.4296,93.227,93.3559,22882.0
2022-04-29 11:05:00,101.39,101.54,101.31,101.4,10760.0,93.3559,93.4941,93.2823,93.3651,10760.0
2022-04-29 11:10:00,101.41,101.55,101.26,101.54,14299.0,93.3744,93.5033,93.2362,93.4941,14299.0
2022-04-29 11:15:00,101.47,101.58,101.41,101.56,20356.0,93.4296,93.5309,93.3744,93.5125,20356.0
2022-04-29 11:20:00,101.57,101.67,101.43,101.6,13631.0,93.5217,93.6138,93.3928,93.5493,13631.0
2022-04-29 11:25:00,101.62,101.76,101.59,101.63,16290.0,93.5677,93.6966,93.5401,93.5769,16290.0
2022-04-29 11:30:00,101.61,101.98,101.61,101.93,7780.0,93.5585,93.8992,93.5585,93.8531,7780.0
2022-04-29 11:35:00,101.93,102.08,101.86,102.03,13257.0,93.8531,93.9913,93.7887,93.9452,13257.0
2022-04-29 11:40:00,102.0,102.19,101.9,102.02,12805.0,93.9176,94.0925,93.8255,93.936,12805.0
2022-04-29 11:45:00,102.05,102.13,101.75,101.75,8414.0,93.9636,94.0373,93.6874,93.6874,8414.0
2022-04-29 11:50:00,101.74,101.76,101.58,101.58,6577.0,93.6782,93.6966,93.5309,93.5309,6577.0
2022-04-29 11:55:00,101.58,101.67,101.43,101.44,7173.0,93.5309,93.6138,93.3928,93.402,7173.0
2022-04-29 12:00:00,101.44,101.44,101.08,101.08,8760.0,93.402,93.402,93.0705,93.0705,8760.0
2022-04-29 12:05:00,101.07,101.13,100.93,100.95,7919.0,93.0613,93.1165,92.9324,92.9508,7919.0
2022-04-29 12:10:00,100.98,101.14,100.98,101.07,11413.0,92.9784,93.1257,92.9784,93.0613,11413.0
2022-04-29 12:15:00,101.04,101.13,100.98,101.01,12051.0,93.0337,93.1165,92.9784,93.006,12051.0
2022-04-29 12:20:00,101.05,101.25,100.97,101.24,14147.0,93.0429,93.227,92.9692,93.2178,14147.0
2022-04-29 12:25:00,101.27,101.29,101.02,101.02,8516.0,93.2454,93.2639,93.0153,93.0153,8516.0
2022-04-29 12:30:00,101.04,101.09,100.94,100.98,14381.0,93.0337,93.0797,92.9416,92.9784,14381.0
2022-04-29 12:35:00,100.98,101.05,100.83,100.93,12733.0,92.9784,93.0429,92.8403,92.9324,12733.0
2022-04-29 12:40:00,100.89,100.93,100.73,100.75,6363.0,92.8956,92.9324,92.7482,92.7667,6363.0
2022-04-29 12:45:00,100.75,100.91,100.75,100.89,11933.0,92.7667,92.914,92.7667,92.8956,11933.0
2022-04-29 12:50:00,100.88,100.88,100.68,100.69,6660.0,92.8863,92.8863,92.7022,92.7114,6660.0
2022-04-29 12:55:00,100.69,100.77,100.65,100.68,13958.0,92.7114,92.7851,92.6746,92.7022,13958.0
2022-04-29 13:00:00,100.68,100.75,100.65,100.74,6584.0,92.7022,92.7667,92.6746,92.7574,6584.0
2022-04-29 13:05:00,100.72,100.72,100.5,100.56,10866.0,92.739,92.739,92.5365,92.5917,10866.0
2022-04-29 13:10:00,100.57,100.66,100.45,100.66,9406.0,92.6009,92.6838,92.4904,92.6838,9406.0
2022-04-29 13:15:00,100.66,100.74,100.6,100.68,9028.0,92.6838,92.7574,92.6285,92.7022,9028.0
2022-04-29 13:20:00,100.69,101.02,100.67,101.02,14046.0,92.7114,93.0153,92.693,93.0153,14046.0
2022-04-29 13:25:00,101.03,101.14,100.95,100.99,12624.0,93.0245,93.1257,92.9508,92.9876,12624.0
2022-04-29 13:30:00,100.95,101.17,100.95,101.16,7669.0,92.9508,93.1534,92.9508,93.1442,7669.0
2022-04-29 13:35:00,101.12,101.25,101.08,101.11,9318.0,93.1073,93.227,93.0705,93.0981,9318.0
2022-04-29 13:40:00,101.12,101.12,100.86,100.91,9380.0,93.1073,93.1073,92.8679,92.914,9380.0
2022-04-29 13:45:00,100.89,100.89,100.61,100.65,8933.0,92.8956,92.8956,92.6377,92.6746,8933.0
2022-04-29 13:50:00,100.64,100.7,100.61,100.63,8946.0,92.6654,92.7206,92.6377,92.6562,8946.0
2022-04-29 13:55:00,100.61,100.71,100.55,100.65,10584.0,92.6377,92.7298,92.5825,92.6746,10584.0
2022-04-29 14:00:00,100.67,100.71,100.56,100.6,13968.0,92.693,92.7298,92.5917,92.6285,13968.0
2022-04-29 14:05:00,100.62,100.63,100.5,100.52,12694.0,92.647,92.6562,92.5365,92.5549,12694.0
2022-04-29 14:10:00,100.52,100.57,100.43,100.52,12153.0,92.5549,92.6009,92.472,92.5549,12153.0
2022-04-29 14:15:00,100.53,100.68,100.45,100.45,28847.0,92.5641,92.7022,92.4904,92.4904,28847.0
2022-04-29 14:20:00,100.44,100.47,100.35,100.44,14877.0,92.4812,92.5088,92.3983,92.4812,14877.0
2022-04-29 14:25:00,100.44,100.48,100.38,100.44,6328.0,92.4812,92.518,92.426,92.4812,6328.0
2022-04-29 14:30:00,100.42,100.46,100.3,100.39,12284.0,92.4628,92.4996,92.3523,92.4352,12284.0
2022-04-29 14:35:00,100.39,100.45,100.15,100.22,15169.0,92.4352,92.4904,92.2142,92.2786,15169.0
2022-04-29 14:40:00,100.2,100.38,100.2,100.36,16229.0,92.2602,92.426,92.2602,92.4076,16229.0
2022-04-29 14:45:00,100.36,100.36,100.04,100.06,21972.0,92.4076,92.4076,92.1129,92.1313,21972.0
2022-04-29 14:50:00,100.09,100.11,99.94,99.94,17105.0,92.1589,92.1774,92.0208,92.0208,17105.0
2022-04-29 14:55:00,99.89,100.15,99.86,100.1,15177.0,91.9748,92.2142,91.9472,92.1682,15177.0
2022-04-29 15:00:00,100.07,100.18,99.97,100.18,11201.0,92.1405,92.2418,92.0485,92.2418,11201.0
2022-04-29 15:05:00,100.16,100.16,99.97,100.0,18178.0,92.2234,92.2234,92.0485,92.0761,18178.0
2022-04-29 15:10:00,99.99,100.04,99.78,99.81,22889.0,92.0669,92.1129,91.8735,91.9011,22889.0
2022-04-29 15:15:00,99.79,99.93,99.68,99.72,27410.0,91.8827,92.0116,91.7814,91.8183,27410.0
2022-04-29 15:20:00,99.74,99.78,99.52,99.65,29118.0,91.8367,91.8735,91.6341,91.7538,29118.0
2022-04-29 15:25:00,99.64,99.7,99.44,99.56,57327.0,91.7446,91.7999,91.5605,91.6709,57327.0
2022-04-29 15:30:00,99.55,99.61,99.38,99.54,35808.0,91.6617,91.717,91.5052,91.6525,35808.0
2022-04-29 15:35:00,99.55,99.73,99.44,99.61,66524.0,91.6617,91.8275,91.5605,91.717,66524.0
2022-04-29 15:40:00,99.62,99.73,99.52,99.54,54701.0,91.7262,91.8275,91.6341,91.6525,54701.0
2022-04-29 15:45:00,99.54,99.6,99.17,99.18,80660.0,91.6525,91.7078,91.3118,91.3211,80660.0
2022-04-29 15:50:00,99.17,99.23,98.85,98.96,180505.0,91.3118,91.3671,91.0172,91.1185,180505.0
2022-04-29 15:55:00,98.97,99.22,98.73,99.17,446130.0,91.1277,91.3579,90.9067,91.3118,446130.0
2022-05-02 09:30:00,98.71,99.32,97.06,97.26,59252.0,90.8883,91.45,89.369,89.5532,59252.0
2022-05-02 09:35:00,97.19,97.31,96.22,96.32,42357.0,89.4887,89.5992,88.5956,88.6877,42357.0
2022-05-02 09:40:00,96.43,96.6,95.79,96.17,71873.0,88.789,88.9455,88.1997,88.5496,71873.0
2022-05-02 09:45:00,96.12,96.66,95.9,96.2,101886.0,88.5035,89.0007,88.301,88.5772,101886.0
2022-05-02 09:50:00,96.25,97.0,96.11,97.0,73636.0,88.6232,89.3138,88.4943,89.3138,73636.0
2022-05-02 09:55:00,97.04,97.3,96.77,96.77,45373.0,89.3506,89.59,89.102,89.102,45373.0
2022-05-02 10:00:00,96.84,96.86,96.33,96.45,68368.0,89.1665,89.1849,88.6969,88.8074,68368.0
2022-05-02 10:05:00,96.47,96.47,95.79,96.12,42053.0,88.8258,88.8258,88.1997,88.5035,42053.0
2022-05-02 10:10:00,96.08,96.24,95.76,96.14,78692.0,88.4667,88.614,88.1721,88.5219,78692.0
2022-05-02 10:15:00,96.14,96.33,95.94,96.31,38433.0,88.5219,88.6969,88.3378,88.6785,38433.0
2022-05-02 10:20:00,96.27,96.77,96.25,96.7,47231.0,88.6416,89.102,88.6232,89.0376,47231.0
2022-05-02 10:25:00,96.73,97.2,96.67,97.11,38536.0,89.0652,89.4979,89.0099,89.4151,38536.0
2022-05-02 10:30:00,97.15,98.24,97.15,98.08,36179.0,89.4519,90.4555,89.4519,90.3082,36179.0
2022-05-02 10:35:00,98.13,98.16,97.55,97.6,27696.0,90.3543,90.3819,89.8202,89.8663,27696.0
2022-05-02 10:40:00,97.67,97.81,97.52,97.53,25848.0,89.9307,90.0596,89.7926,89.8018,25848.0
2022-05-02 10:45:00,97.63,97.66,96.96,96.98,28730.0,89.8939,89.9215,89.277,89.2954,28730.0
2022-05-02 10:50:00,96.95,97.05,96.78,96.97,46991.0,89.2678,89.3598,89.1112,89.2862,46991.0
2022-05-02 10:55:00,96.94,97.01,96.71,96.78,30301.0,89.2586,89.323,89.0468,89.1112,30301.0
2022-05-02 11:00:00,96.77,96.83,96.3,96.38,37810.0,89.102,89.1573,88.6693,88.7429,37810.0
2022-05-02 11:05:00,96.38,96.74,96.34,96.53,37426.0,88.7429,89.0744,88.7061,88.881,37426.0
2022-05-02 11:10:00,96.55,96.6,96.41,96.5,36980.0,88.8995,88.9455,88.7705,88.8534,36980.0
2022-05-02 11:15:00,96.49,96.49,95.85,95.98,69085.0,88.8442,88.8442,88.2549,88.3746,69085.0
2022-05-02 11:20:00,95.98,96.19,95.83,96.03,33112.0,88.3746,88.568,88.2365,88.4207,33112.0
2022-05-02 11:25:00,96.03,96.06,95.52,95.75,30853.0,88.4207,88.4483,87.9511,88.1628,30853.0
2022-05-02 11:30:00,95.74,95.87,95.56,95.71,25411.0,88.1536,88.2733,87.9879,88.126,25411.0
2022-05-02 11:35:00,95.71,95.91,95.23,95.31,18459.0,88.126,88.3102,87.6841,87.7577,18459.0
2022-05-02 11:40:00,95.3,95.54,95.18,95.42,69976.0,87.7485,87.9695,87.638,87.859,69976.0
2022-05-02 11:45:00,95.41,95.76,95.28,95.53,23151.0,87.8498,88.1721,87.7301,87.9603,23151.0
2022-05-02 11:50:00,95.5,95.86,95.42,95.83,37389.0,87.9327,88.2641,87.859,88.2365,37389.0
2022-05-02 11:55:00,95.82,96.04,95.74,95.81,15085.0,88.2273,88.4299,88.1536,88.2181,15085.0
2022-05-02 12:00:00,95.81,95.97,95.48,95.62,25276.0,88.2181,88.3654,87.9142,88.0431,25276.0
2022-05-02 12:05:00,95.62,95.94,95.59,95.94,16377.0,88.0431,88.3378,88.0155,88.3378,16377.0
2022-05-02 12:10:00,95.91,96.27,95.91,96.24,14165.0,88.3102,88.6416,88.3102,88.614,14165.0
2022-05-02 12:15:00,96.23,96.65,96.21,96.65,20926.0,88.6048,88.9915,88.5864,88.9915,20926.0
2022-05-02 12:20:00,96.7,97.01,96.59,96.62,17089.0,89.0376,89.323,88.9363,88.9639,17089.0
2022-05-02 12:25:00,96.62,96.67,96.45,96.59,18778.0,88.9639,89.0099,88.8074,88.9363,18778.0
2022-05-02 12:30:00,96.6,96.73,96.44,96.7,20392.0,88.9455,89.0652,88.7982,89.0376,20392.0
2022-05-02 12:35:00,96.72,96.78,96.3,96.39,19472.0,89.056,89.1112,88.6693,88.7521,19472.0
2022-05-02 12:40:00,96.41,96.56,96.28,96.28,8790.0,88.7705,88.9087,88.6508,88.6508,8790.0
2022-05-02 12:45:00,96.24,96.46,96.15,96.43,18237.0,88.614,88.8166,88.5312,88.789,18237.0
2022-05-02 12:50:00,96.41,96.5,96.15,96.26,17592.0,88.7705,88.8534,88.5312,88.6324,17592.0
2022-05-02 12:55:00,96.23,96.3,95.82,95.9,42394.0,88.6048,88.6693,88.2273,88.301,42394.0
2022-05-02 13:00:00,95.91,96.0,95.69,95.83,65517.0,88.3102,88.393,88.1076,88.2365,65517.0
2022-05-02 13:05:00,95.81,96.27,95.78,96.2,49719.0,88.2181,88.6416,88.1905,88.5772,49719.0
2022-05-02 13:10:00,96.18,96.3,96.06,96.29,18693.0,88.5588,88.6693,88.4483,88.6601,18693.0
2022-05-02 13:15:00,96.27,96.3,96.08,96.27,11434.0,88.6416,88.6693,88.4667,88.6416,11434.0
2022-05-02 13:20:00,96.25,96.25,95.99,96.1,18908.0,88.6232,88.6232,88.3838,88.4851,18908.0
2022-05-02 13:25:00,96.12,96.33,96.09,96.33,25380.0,88.5035,88.6969,88.4759,88.6969,25380.0
2022-05-02 13:30:00,96.3,96.49,96.13,96.23,15217.0,88.6693,88.8442,88.5127,88.6048,15217.0
2022-05-02 13:35:00,96.21,96.26,96.04,96.14,18572.0,88.5864,88.6324,88.4299,88.5219,18572.0
2022-05-02 13:40:00,96.16,96.21,95.95,95.95,20085.0,88.5404,88.5864,88.347,88.347,20085.0
2022-05-02 13:45:00,95.92,95.98,95.74,95.85,38029.0,88.3194,88.3746,88.1536,88.2549,38029.0
2022-05-02 13:50:00,95.83,96.0,95.83,95.94,18512.0,88.2365,88.393,88.2365,88.3378,18512.0
2022-05-02 13:55:00,95.96,96.07,95.93,96.03,19146.0,88.3562,88.4575,88.3286,88.4207,19146.0
2022-05-02 14:00:00,96.02,96.23,95.93,96.23,17555.0,88.4115,88.6048,88.3286,88.6048,17555.0
2022-05-02 14:05:00,96.23,96.41,95.98,95.98,15127.0,88.6048,88.7705,88.3746,88.3746,15127.0
2022-05-02 14:10:00,95.99,96.0,95.57,95.58,34211.0,88.3838,88.393,87.9971,88.0063,34211.0
2022-05-02 14:15:00,95.56,95.57,95.32,95.39,30162.0,87.9879,87.9971,87.7669,87.8314,30162.0
2022-05-02 14:20:00,95.41,95.61,95.32,95.51,25028.0,87.8498,88.0339,87.7669,87.9419,25028.0
2022-05-02 14:25:00,95.49,95.64,95.41,95.44,34254.0,87.9234,88.0616,87.8498,87.8774,34254.0
2022-05-02 14:30:00,95.42,95.73,95.32,95.66,27667.0,87.859,88.1444,87.7669,88.08,27667.0
2022-05-02 14:35:00,95.67,95.93,95.52,95.82,25676.0,88.0892,88.3286,87.9511,88.2273,25676.0
2022-05-02 14:40:00,95.84,95.84,95.41,95.49,37855.0,88.2457,88.2457,87.8498,87.9234,37855.0
2022-05-02 14:45:00,95.52,96.09,95.49,96.06,66441.0,87.9511,88.4759,87.9234,88.4483,66441.0
2022-05-02 14:50:00,96.08,96.29,95.89,96.14,20604.0,88.4667,88.6601,88.2918,88.5219,20604.0
2022-05-02 14:55:00,96.15,96.2,95.83,95.9,36312.0,88.5312,88.5772,88.2365,88.301,36312.0
2022-05-02 15:00:00,95.92,96.28,95.87,96.19,99703.0,88.3194,88.6508,88.2733,88.568,99703.0
2022-05-02 15:05:00,96.2,96.44,96.05,96.33,34892.0,88.5772,88.7982,88.4391,88.6969,34892.0
2022-05-02 15:10:00,96.33,96.69,96.33,96.68,37030.0,88.6969,89.0284,88.6969,89.0192,37030.0
2022-05-02 15:15:00,96.66,96.75,96.47,96.64,47040.0,89.0007,89.0836,88.8258,88.9823,47040.0
2022-05-02 15:20:00,96.66,97.07,96.65,97.05,51097.0,89.0007,89.3783,88.9915,89.3598,51097.0
2022-05-02 15:25:00,97.02,97.37,96.98,97.25,39199.0,89.3322,89.6545,89.2954,89.544,39199.0
2022-05-02 15:30:00,97.22,97.51,97.21,97.49,34998.0,89.5164,89.7834,89.5072,89.765,34998.0
2022-05-02 15:35:00,97.5,97.5,97.0,97.05,41642.0,89.7742,89.7742,89.3138,89.3598,41642.0
2022-05-02 15:40:00,97.11,97.29,96.8,96.81,40260.0,89.4151,89.5808,89.1296,89.1389,40260.0
2022-05-02 15:45:00,96.82,97.19,96.76,97.06,74742.0,89.1481,89.4887,89.0928,89.369,74742.0
2022-05-02 15:50:00,97.09,97.51,96.95,97.42,133257.0,89.3967,89.7834,89.2678,89.7005,133257.0
2022-05-02 15:55:00,97.41,97.6,97.37,97.52,227054.0,89.6913,89.8663,89.6545,89.7926,227054.0
2022-05-03 09:30:00,101.25,102.87,101.0,101.84,61602.0,93.227,94.7187,92.9968,93.7703,61602.0
2022-05-03 09:35:00,102.19,102.57,100.13,100.13,66991.0,94.0925,94.4424,92.1958,92.1958,66991.0
2022-05-03 09:40:00,100.2,101.26,99.8,101.16,30562.0,92.2602,93.2362,91.8919,93.1442,30562.0
2022-05-03 09:45:00,100.84,101.03,100.14,100.25,41680.0,92.8495,93.0245,92.205,92.3063,41680.0
2022-05-03 09:50:00,100.17,100.38,99.8,100.11,33129.0,92.2326,92.426,91.8919,92.1774,33129.0
2022-05-03 09:55:00,100.21,100.8,99.89,100.64,49718.0,92.2694,92.8127,91.9748,92.6654,49718.0
2022-05-03 10:00:00,100.77,100.99,100.31,100.51,49010.0,92.7851,92.9876,92.3615,92.5457,49010.0
2022-05-03 10:05:00,100.53,100.56,98.65,98.66,58849.0,92.5641,92.5917,90.8331,90.8423,58849.0
2022-05-03 10:10:00,98.76,99.56,98.5,99.23,53771.0,90.9343,91.6709,90.6949,91.3671,53771.0
2022-05-03 10:15:00,99.26,99.27,98.29,98.61,41637.0,91.3947,91.4039,90.5016,90.7962,41637.0
2022-05-03 10:20:00,98.68,99.21,97.96,98.28,33522.0,90.8607,91.3487,90.1977,90.4924,33522.0
2022-05-03 10:25:00,98.27,98.68,98.04,98.17,34822.0,90.4832,90.8607,90.2714,90.3911,34822.0
2022-05-03 10:30:00,98.27,98.37,97.73,98.1,31248.0,90.4832,90.5752,89.986,90.3266,31248.0
2022-05-03 10:35:00,98.12,98.47,97.35,97.36,45925.0,90.345,90.6673,89.6361,89.6453,45925.0
2022-05-03 10:40:00,97.39,97.5,96.92,97.31,42385.0,89.6729,89.7742,89.2401,89.5992,42385.0
2022-05-03 10:45:00,97.23,97.9,97.14,97.57,35650.0,89.5256,90.1425,89.4427,89.8386,35650.0
2022-05-03 10:50:00,97.58,98.02,97.43,97.87,32746.0,89.8478,90.253,89.7097,90.1149,32746.0
2022-05-03 10:55:00,97.86,98.28,97.85,98.08,24652.0,90.1057,90.4924,90.0964,90.3082,24652.0
2022-05-03 11:00:00,98.09,98.34,97.86,98.23,41272.0,90.3174,90.5476,90.1057,90.4463,41272.0
2022-05-03 11:05:00,98.23,99.43,98.08,99.43,37530.0,90.4463,91.5512,90.3082,91.5512,37530.0
2022-05-03 11:10:00,99.3,99.42,98.88,99.34,31345.0,91.4315,91.542,91.0448,91.4684,31345.0
2022-05-03 11:15:00,99.43,99.85,99.31,99.77,71589.0,91.5512,91.938,91.4408,91.8643,71589.0
2022-05-03 11:20:00,99.79,100.03,99.66,99.95,15246.0,91.8827,92.1037,91.763,92.03,15246.0
2022-05-03 11:25:00,100.02,100.28,99.85,99.91,21311.0,92.0945,92.3339,91.938,91.9932,21311.0
2022-05-03 11:30:00,99.95,100.38,99.86,100.17,25878.0,92.03,92.426,91.9472,92.2326,25878.0
2022-05-03 11:35:00,100.22,100.28,99.99,100.08,14622.0,92.2786,92.3339,92.0669,92.1497,14622.0
2022-05-03 11:40:00,100.08,100.52,100.08,100.42,22143.0,92.1497,92.5549,92.1497,92.4628,22143.0
2022-05-03 11:45:00,100.4,100.42,99.86,100.11,27256.0,92.4444,92.4628,91.9472,92.1774,27256.0
2022-05-03 11:50:00,100.15,100.16,99.76,99.84,23619.0,92.2142,92.2234,91.8551,91.9288,23619.0
2022-05-03 11:55:00,99.8,99.88,99.66,99.7,19588.0,91.8919,91.9656,91.763,91.7999,19588.0
2022-05-03 12:00:00,99.73,100.06,99.67,99.88,34726.0,91.8275,92.1313,91.7722,91.9656,34726.0
2022-05-03 12:05:00,99.84,99.84,99.38,99.55,25299.0,91.9288,91.9288,91.5052,91.6617,25299.0
2022-05-03 12:10:00,99.51,99.89,99.45,99.7,31078.0,91.6249,91.9748,91.5697,91.7999,31078.0
2022-05-03 12:15:00,99.7,99.7,99.44,99.65,26990.0,91.7999,91.7999,91.5605,91.7538,26990.0
2022-05-03 12:20:00,99.64,100.19,99.63,100.04,37249.0,91.7446,92.251,91.7354,92.1129,37249.0
2022-05-03 12:25:00,100.06,100.21,99.8,99.81,27297.0,92.1313,92.2694,91.8919,91.9011,27297.0
2022-05-03 12:30:00,99.81,99.94,99.42,99.94,38039.0,91.9011,92.0208,91.542,92.0208,38039.0
2022-05-03 12:35:00,99.92,99.95,99.62,99.84,19073.0,92.0024,92.03,91.7262,91.9288,19073.0
2022-05-03 12:40:00,99.8,100.0,99.6,99.6,42754.0,91.8919,92.0761,91.7078,91.7078,42754.0
2022-05-03 12:45:00,99.63,99.83,99.6,99.73,21291.0,91.7354,91.9196,91.7078,91.8275,21291.0
2022-05-03 12:50:00,99.75,99.84,99.64,99.66,21217.0,91.8459,91.9288,91.7446,91.763,21217.0
2022-05-03 12:55:00,99.67,99.67,99.46,99.5,24582.0,91.7722,91.7722,91.5789,91.6157,24582.0
2022-05-03 13:00:00,99.51,99.82,99.51,99.71,22321.0,91.6249,91.9103,91.6249,91.8091,22321.0
2022-05-03 13:05:00,99.7,99.92,99.63,99.92,18221.0,91.7999,92.0024,91.7354,92.0024,18221.0
2022-05-03 13:10:00,99.92,99.92,99.59,99.9,23667.0,92.0024,92.0024,91.6986,91.984,23667.0
2022-05-03 13:15:00,99.93,100.31,99.92,100.19,80551.0,92.0116,92.3615,92.0024,92.251,80551.0
2022-05-03 13:20:00,100.2,100.35,100.04,100.2,17987.0,92.2602,92.3983,92.1129,92.2602,17987.0
2022-05-03 13:25:00,100.19,100.22,100.01,100.1,19885.0,92.251,92.2786,92.0853,92.1682,19885.0
2022-05-03 13:30:00,100.12,100.19,100.04,100.15,13731.0,92.1866,92.251,92.1129,92.2142,13731.0
2022-05-03 13:35:00,100.16,100.28,100.14,100.27,24220.0,92.2234,92.3339,92.205,92.3247,24220.0
2022-05-03 13:40:00,100.27,100.39,100.22,100.37,11379.0,92.3247,92.4352,92.2786,92.4168,11379.0
2022-05-03 13:45:00,100.37,100.44,100.27,100.27,19800.0,92.4168,92.4812,92.3247,92.3247,19800.0
2022-05-03 13:50:00,100.28,100.28,100.16,100.19,18844.0,92.3339,92.3339,92.2234,92.251,18844.0
2022-05-03 13:55:00,100.21,100.23,100.13,100.18,22315.0,92.2694,92.2879,92.1958,92.2418,22315.0
2022-05-03 14:00:00,100.18,100.19,99.88,99.88,23539.0,92.2418,92.251,91.9656,91.9656,23539.0
2022-05-03 14:05:00,99.89,99.9,99.67,99.85,14866.0,91.9748,91.984,91.7722,91.938,14866.0
2022-05-03 14:10:00,99.84,99.92,99.43,99.43,41453.0,91.9288,92.0024,91.5512,91.5512,41453.0
2022-05-03 14:15:00,99.45,99.47,99.11,99.21,32683.0,91.5697,91.5881,91.2566,91.3487,32683.0
2022-05-03 14:20:00,99.2,99.33,99.1,99.31,22826.0,91.3395,91.4592,91.2474,91.4408,22826.0
2022-05-03 14:25:00,99.32,99.33,99.08,99.12,22126.0,91.45,91.4592,91.229,91.2658,22126.0
2022-05-03 14:30:00,99.15,99.19,98.9,99.08,41298.0,91.2934,91.3303,91.0632,91.229,41298.0
2022-05-03 14:35:00,99.05,99.54,99.04,99.17,45815.0,91.2014,91.6525,91.1921,91.3118,45815.0
2022-05-03 14:40:00,99.17,99.24,98.76,99.22,47634.0,91.3118,91.3763,90.9343,91.3579,47634.0
2022-05-03 14:45:00,99.25,99.57,98.93,99.51,47091.0,91.3855,91.6802,91.0909,91.6249,47091.0
2022-05-03 14:50:00,99.51,99.84,99.42,99.69,28770.0,91.6249,91.9288,91.542,91.7906,28770.0
2022-05-03 14:55:00,99.73,99.9,99.65,99.88,22063.0,91.8275,91.984,91.7538,91.9656,22063.0
2022-05-03 15:00:00,99.88,99.92,99.71,99.88,32487.0,91.9656,92.0024,91.8091,91.9656,32487.0
2022-05-03 15:05:00,99.87,100.35,99.86,100.28,52358.0,91.9564,92.3983,91.9472,92.3339,52358.0
2022-05-03 15:10:00,100.26,100.31,100.07,100.18,30459.0,92.3155,92.3615,92.1405,92.2418,30459.0
2022-05-03 15:15:00,100.18,100.18,99.81,99.84,31001.0,92.2418,92.2418,91.9011,91.9288,31001.0
2022-05-03 15:20:00,99.86,100.11,99.74,99.87,30736.0,91.9472,92.1774,91.8367,91.9564,30736.0
2022-05-03 15:25:00,99.87,99.91,99.75,99.84,40662.0,91.9564,91.9932,91.8459,91.9288,40662.0
2022-05-03 15:30:00,99.84,100.09,99.78,100.01,51514.0,91.9288,92.1589,91.8735,92.0853,51514.0
2022-05-03 15:35:00,100.0,100.13,99.69,99.73,47821.0,92.0761,92.1958,91.7906,91.8275,47821.0
2022-05-03 15:40:00,99.73,99.75,99.47,99.57,61868.0,91.8275,91.8459,91.5881,91.6802,61868.0
2022-05-03 15:45:00,99.61,99.87,99.54,99.64,108800.0,91.717,91.9564,91.6525,91.7446,108800.0
2022-05-03 15:50:00,99.62,99.86,99.53,99.78,148398.0,91.7262,91.9472,91.6433,91.8735,148398.0
2022-05-03 15:55:00,99.78,99.9,99.57,99.63,276347.0,91.8735,91.984,91.6802,91.7354,276347.0
2022-05-04 09:30:00,100.37,100.99,99.7,100.85,72239.0,92.4168,92.9876,91.7999,92.8587,72239.0
2022-05-04 09:35:00,100.75,101.22,100.7,101.17,21556.0,92.7667,93.1994,92.7206,93.1534,21556.0
2022-05-04 09:40:00,101.06,102.02,101.03,101.98,31301.0,93.0521,93.936,93.0245,93.8992,31301.0
2022-05-04 09:45:00,101.92,103.01,101.92,102.64,48630.0,93.8439,94.8476,93.8439,94.5069,48630.0
2022-05-04 09:50:00,102.61,102.65,102.14,102.21,44827.0,94.4793,94.5161,94.0465,94.111,44827.0
2022-05-04 09:55:00,102.22,102.65,102.0,102.01,50723.0,94.1202,94.5161,93.9176,93.9268,50723.0
2022-05-04 10:00:00,101.97,102.15,100.67,100.82,75510.0,93.89,94.0557,92.693,92.8311,75510.0
2022-05-04 10:05:00,100.79,101.04,100.5,100.71,33936.0,92.8035,93.0337,92.5365,92.7298,33936.0
2022-05-04 10:10:00,100.7,101.03,99.97,100.14,49032.0,92.7206,93.0245,92.0485,92.205,49032.0
2022-05-04 10:15:00,100.15,100.21,99.89,99.89,11904.0,92.2142,92.2694,91.9748,91.9748,11904.0
2022-05-04 10:20:00,99.84,100.34,99.73,100.09,44333.0,91.9288,92.3891,91.8275,92.1589,44333.0
2022-05-04 10:25:00,100.1,100.22,99.89,99.92,22103.0,92.1682,92.2786,91.9748,92.0024,22103.0
2022-05-04 10:30:00,99.93,99.93,99.31,99.33,38785.0,92.0116,92.0116,91.4408,91.4592,38785.0
2022-05-04 10:35:00,99.33,100.02,99.24,99.98,43235.0,91.4592,92.0945,91.3763,92.0577,43235.0
2022-05-04 10:40:00,99.97,100.0,99.68,99.91,22416.0,92.0485,92.0761,91.7814,91.9932,22416.0
2022-05-04 10:45:00,99.93,100.18,99.88,100.07,23722.0,92.0116,92.2418,91.9656,92.1405,23722.0
2022-05-04 10:50:00,100.06,100.14,99.93,99.98,21716.0,92.1313,92.205,92.0116,92.0577,21716.0
2022-05-04 10:55:00,100.01,100.16,99.87,100.02,18048.0,92.0853,92.2234,91.9564,92.0945,18048.0
2022-05-04 11:00:00,100.0,100.12,99.97,100.0,14807.0,92.0761,92.1866,92.0485,92.0761,14807.0
2022-05-04 11:05:00,99.99,100.13,99.98,100.04,16888.0,92.0669,92.1958,92.0577,92.1129,16888.0
2022-05-04 11:10:00,100.06,100.12,99.98,100.07,24928.0,92.1313,92.1866,92.0577,92.1405,24928.0
2022-05-04 11:15:00,100.11,100.25,100.01,100.07,23388.0,92.1774,92.3063,92.0853,92.1405,23388.0
2022-05-04 11:20:00,100.1,100.13,99.93,100.05,27280.0,92.1682,92.1958,92.0116,92.1221,27280.0
2022-05-04 11:25:00,100.06,100.17,99.8,100.17,28123.0,92.1313,92.2326,91.8919,92.2326,28123.0
2022-05-04 11:30:00,100.23,100.33,99.96,100.04,18999.0,92.2879,92.3799,92.0392,92.1129,18999.0
2022-05-04 11:35:00,100.12,100.19,99.91,100.19,17038.0,92.1866,92.251,91.9932,92.251,17038.0
2022-05-04 11:40:00,100.14,100.41,100.08,100.41,26903.0,92.205,92.4536,92.1497,92.4536,26903.0
2022-05-04 11:45:00,100.43,100.68,100.29,100.53,30852.0,92.472,92.7022,92.3431,92.5641,30852.0
2022-05-04 11:50:00,100.55,100.57,100.22,100.23,11138.0,92.5825,92.6009,92.2786,92.2879,11138.0
2022-05-04 11:55:00,100.28,100.3,100.07,100.08,17435.0,92.3339,92.3523,92.1405,92.1497,17435.0
2022-05-04 12:00:00,100.03,100.15,99.99,100.02,13698.0,92.1037,92.2142,92.0669,92.0945,13698.0
2022-05-04 12:05:00,100.0,100.3,99.97,100.25,27407.0,92.0761,92.3523,92.0485,92.3063,27407.0
2022-05-04 12:10:00,100.25,100.26,100.0,100.11,18027.0,92.3063,92.3155,92.0761,92.1774,18027.0
2022-05-04 12:15:00,100.13,100.23,100.01,100.22,17689.0,92.1958,92.2879,92.0853,92.2786,17689.0
2022-05-04 12:20:00,100.27,100.62,100.27,100.45,23421.0,92.3247,92.647,92.3247,92.4904,23421.0
2022-05-04 12:25:00,100.46,100.53,100.38,100.53,11928.0,92.4996,92.5641,92.426,92.5641,11928.0
2022-05-04 12:30:00,100.55,100.76,100.53,100.67,16301.0,92.5825,92.7759,92.5641,92.693,16301.0
2022-05-04 12:35:00,100.67,100.89,100.48,100.89,41558.0,92.693,92.8956,92.518,92.8956,41558.0
2022-05-04 12:40:00,100.9,100.91,100.73,100.79,21498.0,92.9048,92.914,92.7482,92.8035,21498.0
2022-05-04 12:45:00,100.78,101.04,100.72,101.01,17601.0,92.7943,93.0337,92.739,93.006,17601.0
2022-05-04 12:50:00,100.96,101.21,100.89,101.21,11676.0,92.96,93.1902,92.8956,93.1902,11676.0
2022-05-04 12:55:00,101.23,101.36,101.11,101.25,61850.0,93.2086,93.3283,93.0981,93.227,61850.0
2022-05-04 13:00:00,101.25,101.37,101.18,101.2,14953.0,93.227,93.3375,93.1626,93.181,14953.0
2022-05-04 13:05:00,101.19,101.25,101.0,101.18,18397.0,93.1718,93.227,92.9968,93.1626,18397.0
2022-05-04 13:10:00,101.19,101.19,100.95,101.01,16140.0,93.1718,93.1718,92.9508,93.006,16140.0
2022-05-04 13:15:00,101.01,101.2,101.0,101.17,21960.0,93.006,93.181,92.9968,93.1534,21960.0
2022-05-04 13:20:00,101.16,101.18,100.93,101.03,12662.0,93.1442,93.1626,92.9324,93.0245,12662.0
2022-05-04 13:25:00,101.04,101.06,100.89,100.89,15119.0,93.0337,93.0521,92.8956,92.8956,15119.0
2022-05-04 13:30:00,100.88,101.01,100.72,101.01,16973.0,92.8863,93.006,92.739,93.006,16973.0
2022-05-04 13:35:00,101.04,101.04,100.69,100.79,15257.0,93.0337,93.0337,92.7114,92.8035,15257.0
2022-05-04 13:40:00,100.79,100.92,100.73,100.9,12616.0,92.8035,92.9232,92.7482,92.9048,12616.0
2022-05-04 13:45:00,100.89,100.96,100.75,100.76,9974.0,92.8956,92.96,92.7667,92.7759,9974.0
2022-05-04 13:50:00,100.75,100.86,100.71,100.85,13555.0,92.7667,92.8679,92.7298,92.8587,13555.0
2022-05-04 13:55:00,100.87,101.25,100.82,101.09,27453.0,92.8771,93.227,92.8311,93.0797,27453.0
2022-05-04 14:00:00,101.29,101.65,101.04,101.46,23693.0,93.2639,93.5953,93.0337,93.4204,23693.0
2022-05-04 14:05:00,101.52,101.71,100.72,101.05,26409.0,93.4756,93.6506,92.739,93.0429,26409.0
2022-05-04 14:10:00,101.08,101.38,100.93,101.14,19751.0,93.0705,93.3467,92.9324,93.1257,19751.0
2022-05-04 14:15:00,101.1,101.21,100.84,100.96,23212.0,93.0889,93.1902,92.8495,92.96,23212.0
2022-05-04 14:20:00,100.94,101.27,100.73,101.24,30740.0,92.9416,93.2454,92.7482,93.2178,30740.0
2022-05-04 14:25:00,101.24,102.01,101.24,101.81,49806.0,93.2178,93.9268,93.2178,93.7427,49806.0
2022-05-04 14:30:00,101.76,101.82,100.72,100.78,51039.0,93.6966,93.7519,92.739,92.7943,51039.0
2022-05-04 14:35:00,100.76,101.32,100.71,101.17,35641.0,92.7759,93.2915,92.7298,93.1534,35641.0
2022-05-04 14:40:00,101.12,102.25,100.96,102.0,29794.0,93.1073,94.1478,92.96,93.9176,29794.0
2022-05-04 14:45:00,101.97,103.1,101.95,103.06,75038.0,93.89,94.9304,93.8716,94.8936,75038.0
2022-05-04 14:50:00,103.06,103.74,103.03,103.64,76367.0,94.8936,95.5197,94.866,95.4276,76367.0
2022-05-04 14:55:00,103.63,103.92,103.5,103.9,59409.0,95.4184,95.6855,95.2987,95.667,59409.0
2022-05-04 15:00:00,103.89,104.36,103.5,103.6,77421.0,95.6578,96.0906,95.2987,95.3908,77421.0
2022-05-04 15:05:00,103.67,104.08,103.59,104.06,41419.0,95.4553,95.8328,95.3816,95.8144,41419.0
2022-05-04 15:10:00,104.12,104.15,103.83,103.9,40131.0,95.8696,95.8972,95.6026,95.667,40131.0
2022-05-04 15:15:00,103.87,104.19,103.82,103.9,40543.0,95.6394,95.9341,95.5934,95.667,40543.0
2022-05-04 15:20:00,103.91,104.22,103.91,104.21,23939.0,95.6763,95.9617,95.6763,95.9525,23939.0
2022-05-04 15:25:00,104.24,104.32,104.16,104.3,27257.0,95.9801,96.0538,95.9064,96.0354,27257.0
2022-05-04 15:30:00,104.35,104.57,104.14,104.55,32924.0,96.0814,96.284,95.888,96.2655,32924.0
2022-05-04 15:35:00,104.57,104.57,104.3,104.37,35358.0,96.284,96.284,96.0354,96.0998,35358.0
2022-05-04 15:40:00,104.37,104.56,104.24,104.52,55204.0,96.0998,96.2747,95.9801,96.2379,55204.0
2022-05-04 15:45:00,104.51,104.59,104.31,104.56,74897.0,96.2287,96.3024,96.0446,96.2747,74897.0
2022-05-04 15:50:00,104.57,104.7,104.4,104.43,113941.0,96.284,96.4037,96.1274,96.155,113941.0
2022-05-04 15:55:00,104.39,104.54,104.25,104.3,220533.0,96.1182,96.2563,95.9893,96.0354,220533.0
2022-05-05 09:30:00,102.15,102.84,102.15,102.34,43041.0,94.0557,94.691,94.0557,94.2307,43041.0
2022-05-05 09:35:00,102.46,102.54,102.06,102.48,16898.0,94.3412,94.4148,93.9728,94.3596,16898.0
2022-05-05 09:40:00,102.48,103.25,102.29,102.3,15055.0,94.3596,95.0686,94.1846,94.1938,15055.0
2022-05-05 09:45:00,102.26,102.61,102.1,102.1,16977.0,94.157,94.4793,94.0097,94.0097,16977.0
2022-05-05 09:50:00,102.06,102.39,102.0,102.23,22027.0,93.9728,94.2767,93.9176,94.1294,22027.0
2022-05-05 09:55:00,102.16,102.57,102.02,102.46,14123.0,94.0649,94.4424,93.936,94.3412,14123.0
2022-05-05 10:00:00,102.38,102.4,101.92,102.01,20682.0,94.2675,94.2859,93.8439,93.9268,20682.0
2022-05-05 10:05:00,102.01,102.1,101.69,102.09,15448.0,93.9268,94.0097,93.6322,94.0005,15448.0
2022-05-05 10:10:00,102.01,102.22,101.71,102.17,24369.0,93.9268,94.1202,93.6506,94.0741,24369.0
2022-05-05 10:15:00,102.22,102.33,101.99,102.1,15926.0,94.1202,94.2215,93.9084,94.0097,15926.0
2022-05-05 10:20:00,102.08,102.34,101.94,102.1,48019.0,93.9913,94.2307,93.8624,94.0097,48019.0
2022-05-05 10:25:00,102.13,102.27,102.04,102.1,23625.0,94.0373,94.1662,93.9544,94.0097,23625.0
2022-05-05 10:30:00,102.07,102.32,102.07,102.3,21852.0,93.9821,94.2122,93.9821,94.1938,21852.0
2022-05-05 10:35:00,102.32,102.46,102.14,102.14,26700.0,94.2122,94.3412,94.0465,94.0465,26700.0
2022-05-05 10:40:00,102.2,102.34,101.77,101.8,36334.0,94.1018,94.2307,93.7058,93.7334,36334.0
2022-05-05 10:45:00,101.77,101.93,101.6,101.84,42459.0,93.7058,93.8531,93.5493,93.7703,42459.0
2022-05-05 10:50:00,101.78,102.19,101.76,102.11,21424.0,93.715,94.0925,93.6966,94.0189,21424.0
2022-05-05 10:55:00,102.15,102.34,101.96,102.34,19095.0,94.0557,94.2307,93.8808,94.2307,19095.0
2022-05-05 11:00:00,102.31,102.4,101.92,101.95,36372.0,94.203,94.2859,93.8439,93.8716,36372.0
2022-05-05 11:05:00,101.95,102.2,101.73,101.88,66754.0,93.8716,94.1018,93.669,93.8071,66754.0
2022-05-05 11:10:00,101.85,102.07,101.76,102.06,29336.0,93.7795,93.9821,93.6966,93.9728,29336.0
2022-05-05 11:15:00,102.03,102.28,101.81,102.22,16548.0,93.9452,94.1754,93.7427,94.1202,16548.0
2022-05-05 11:20:00,102.22,102.22,101.59,101.59,27417.0,94.1202,94.1202,93.5401,93.5401,27417.0
2022-05-05 11:25:00,101.64,101.81,101.45,101.7,17507.0,93.5861,93.7427,93.4112,93.6414,17507.0
2022-05-05 11:30:00,101.69,102.04,101.58,101.94,23269.0,93.6322,93.9544,93.5309,93.8624,23269.0
2022-05-05 11:35:00,101.93,102.11,101.82,102.03,8427.0,93.8531,94.0189,93.7519,93.9452,8427.0
2022-05-05 11:40:00,102.09,102.17,101.87,101.9,11397.0,94.0005,94.0741,93.7979,93.8255,11397.0
2022-05-05 11:45:00,101.88,101.97,101.64,101.75,14251.0,93.8071,93.89,93.5861,93.6874,14251.0
2022-05-05 11:50:00,101.75,101.76,101.0,101.0,15804.0,93.6874,93.6966,92.9968,92.9968,15804.0
2022-05-05 11:55:00,101.03,101.08,100.85,100.91,11837.0,93.0245,93.0705,92.8587,92.914,11837.0
2022-05-05 12:00:00,100.87,100.9,100.23,100.58,93362.0,92.8771,92.9048,92.2879,92.6101,93362.0
2022-05-05 12:05:00,100.61,100.83,100.51,100.65,30791.0,92.6377,92.8403,92.5457,92.6746,30791.0
2022-05-05 12:10:00,100.64,100.85,100.46,100.71,27176.0,92.6654,92.8587,92.4996,92.7298,27176.0
2022-05-05 12:15:00,100.61,100.7,100.35,100.6,29972.0,92.6377,92.7206,92.3983,92.6285,29972.0
2022-05-05 12:20:00,100.62,100.69,100.22,100.23,82232.0,92.647,92.7114,92.2786,92.2879,82232.0
2022-05-05 12:25:00,100.25,100.59,100.25,100.47,96059.0,92.3063,92.6193,92.3063,92.5088,96059.0
2022-05-05 12:30:00,100.44,100.48,100.14,100.18,23069.0,92.4812,92.518,92.205,92.2418,23069.0
2022-05-05 12:35:00,100.13,100.13,99.89,100.04,32325.0,92.1958,92.1958,91.9748,92.1129,32325.0
2022-05-05 12:40:00,99.99,100.0,99.77,99.77,151866.0,92.0669,92.0761,91.8643,91.8643,151866.0
2022-05-05 12:45:00,99.78,99.82,99.38,99.44,23205.0,91.8735,91.9103,91.5052,91.5605,23205.0
2022-05-05 12:50:00,99.45,99.84,99.42,99.76,33623.0,91.5697,91.9288,91.542,91.8551,33623.0
2022-05-05 12:55:00,99.79,99.88,99.66,99.86,33333.0,91.8827,91.9656,91.763,91.9472,33333.0
2022-05-05 13:00:00,99.88,100.16,99.84,100.08,30556.0,91.9656,92.2234,91.9288,92.1497,30556.0
2022-05-05 13:05:00,100.14,100.22,99.95,100.05,20605.0,92.205,92.2786,92.03,92.1221,20605.0
2022-05-05 13:10:00,100.03,100.09,99.77,99.86,50487.0,92.1037,92.1589,91.8643,91.9472,50487.0
2022-05-05 13:15:00,99.87,100.02,99.39,99.69,24404.0,91.9564,92.0945,91.5144,91.7906,24404.0
2022-05-05 13:20:00,99.66,100.0,99.53,100.0,107493.0,91.763,92.0761,91.6433,92.0761,107493.0
2022-05-05 13:25:00,99.94,99.98,99.67,99.88,42680.0,92.0208,92.0577,91.7722,91.9656,42680.0
2022-05-05 13:30:00,99.89,99.95,99.63,99.9,64880.0,91.9748,92.03,91.7354,91.984,64880.0
2022-05-05 13:35:00,99.88,100.3,99.87,99.96,37325.0,91.9656,92.3523,91.9564,92.0392,37325.0
2022-05-05 13:40:00,100.0,100.23,99.89,99.98,25976.0,92.0761,92.2879,91.9748,92.0577,25976.0
2022-05-05 13:45:00,99.95,100.08,99.88,100.05,36863.0,92.03,92.1497,91.9656,92.1221,36863.0
2022-05-05 13:50:00,100.02,100.05,99.75,99.98,95951.0,92.0945,92.1221,91.8459,92.0577,95951.0
2022-05-05 13:55:00,99.96,99.99,99.72,99.89,36602.0,92.0392,92.0669,91.8183,91.9748,36602.0
2022-05-05 14:00:00,99.88,99.94,99.64,99.71,40539.0,91.9656,92.0208,91.7446,91.8091,40539.0
2022-05-05 14:05:00,99.72,99.77,99.6,99.62,34473.0,91.8183,91.8643,91.7078,91.7262,34473.0
2022-05-05 14:10:00,99.65,99.82,99.55,99.8,36848.0,91.7538,91.9103,91.6617,91.8919,36848.0
2022-05-05 14:15:00,99.77,100.17,99.71,100.1,35645.0,91.8643,92.2326,91.8091,92.1682,35645.0
2022-05-05 14:20:00,100.14,100.18,99.71,99.78,55068.0,92.205,92.2418,91.8091,91.8735,55068.0
2022-05-05 14:25:00,99.79,99.79,99.22,99.22,23272.0,91.8827,91.8827,91.3579,91.3579,23272.0
2022-05-05 14:30:00,99.22,99.43,99.07,99.08,37309.0,91.3579,91.5512,91.2198,91.229,37309.0
2022-05-05 14:35:00,99.06,99.13,98.92,99.11,21836.0,91.2106,91.275,91.0817,91.2566,21836.0
2022-05-05 14:40:00,99.1,99.15,98.91,98.91,17655.0,91.2474,91.2934,91.0725,91.0725,17655.0
2022-05-05 14:45:00,98.92,99.2,98.89,99.09,17639.0,91.0817,91.3395,91.054,91.2382,17639.0
2022-05-05 14:50:00,99.08,99.48,99.06,99.22,32797.0,91.229,91.5973,91.2106,91.3579,32797.0
2022-05-05 14:55:00,99.19,99.33,99.04,99.29,52434.0,91.3303,91.4592,91.1921,91.4223,52434.0
2022-05-05 15:00:00,99.31,99.49,99.2,99.29,29125.0,91.4408,91.6065,91.3395,91.4223,29125.0
2022-05-05 15:05:00,99.28,99.71,99.23,99.64,73685.0,91.4131,91.8091,91.3671,91.7446,73685.0
2022-05-05 15:10:00,99.64,99.78,99.33,99.36,132220.0,91.7446,91.8735,91.4592,91.4868,132220.0
2022-05-05 15:15:00,99.37,99.68,99.35,99.59,133838.0,91.496,91.7814,91.4776,91.6986,133838.0
2022-05-05 15:20:00,99.6,99.74,99.31,99.4,78791.0,91.7078,91.8367,91.4408,91.5236,78791.0
2022-05-05 15:25:00,99.38,99.66,99.37,99.52,32705.0,91.5052,91.763,91.496,91.6341,32705.0
2022-05-05 15:30:00,99.5,99.86,99.37,99.81,41241.0,91.6157,91.9472,91.496,91.9011,41241.0
2022-05-05 15:35:00,99.84,100.11,99.76,99.99,58380.0,91.9288,92.1774,91.8551,92.0669,58380.0
2022-05-05 15:40:00,100.02,100.22,100.0,100.08,62816.0,92.0945,92.2786,92.0761,92.1497,62816.0
2022-05-05 15:45:00,100.07,100.17,99.59,99.67,90959.0,92.1405,92.2326,91.6986,91.7722,90959.0
2022-05-05 15:50:00,99.69,100.78,99.68,100.31,111014.0,91.7906,92.7943,91.7814,92.3615,111014.0
2022-05-05 15:55:00,100.35,100.81,100.31,100.76,308841.0,92.3983,92.8219,92.3615,92.7759,308841.0
2022-05-06 09:30:00,100.29,100.29,99.29,99.6,32291.0,92.3431,92.3431,91.4223,91.7078,32291.0
2022-05-06 09:35:00,99.4,99.56,98.58,98.67,33753.0,91.5236,91.6709,90.7686,90.8515,33753.0
2022-05-06 09:40:00,98.75,98.9,98.33,98.37,36873.0,90.9251,91.0632,90.5384,90.5752,36873.0
2022-05-06 09:45:00,98.35,98.57,97.72,98.18,15924.0,90.5568,90.7594,89.9767,90.4003,15924.0
2022-05-06 09:50:00,98.11,98.24,97.78,97.86,21218.0,90.3358,90.4555,90.032,90.1057,21218.0
2022-05-06 09:55:00,97.88,98.29,97.83,98.1,78084.0,90.1241,90.5016,90.078,90.3266,78084.0
2022-05-06 10:00:00,98.0,98.24,97.77,98.05,108750.0,90.2346,90.4555,90.0228,90.2806,108750.0
2022-05-06 10:05:00,98.1,98.35,97.69,97.8,14798.0,90.3266,90.5568,89.9491,90.0504,14798.0
2022-05-06 10:10:00,97.79,98.03,97.52,97.87,36753.0,90.0412,90.2622,89.7926,90.1149,36753.0
2022-05-06 10:15:00,97.93,98.89,97.82,98.56,26856.0,90.1701,91.054,90.0688,90.7502,26856.0
2022-05-06 10:20:00,98.64,98.82,98.24,98.36,23346.0,90.8238,90.9896,90.4555,90.566,23346.0
2022-05-06 10:25:00,98.35,98.59,98.17,98.21,27823.0,90.5568,90.7778,90.3911,90.4279,27823.0
2022-05-06 10:30:00,98.2,98.57,97.86,98.11,35990.0,90.4187,90.7594,90.1057,90.3358,35990.0
2022-05-06 10:35:00,98.08,98.19,97.69,98.12,19770.0,90.3082,90.4095,89.9491,90.345,19770.0
2022-05-06 10:40:00,98.17,98.56,97.98,98.31,19882.0,90.3911,90.7502,90.2161,90.52,19882.0
2022-05-06 10:45:00,98.25,98.96,98.22,98.64,17369.0,90.4647,91.1185,90.4371,90.8238,17369.0
2022-05-06 10:50:00,98.72,98.86,98.45,98.84,15646.0,90.8975,91.0264,90.6489,91.008,15646.0
2022-05-06 10:55:00,98.79,99.21,98.74,99.01,24477.0,90.962,91.3487,90.9159,91.1645,24477.0
2022-05-06 11:00:00,99.02,99.16,98.91,99.14,13339.0,91.1737,91.3026,91.0725,91.2842,13339.0
2022-05-06 11:05:00,99.07,99.16,98.93,99.04,17297.0,91.2198,91.3026,91.0909,91.1921,17297.0
2022-05-06 11:10:00,99.03,99.07,98.61,98.96,20767.0,91.1829,91.2198,90.7962,91.1185,20767.0
2022-05-06 11:15:00,99.02,99.41,99.02,99.21,13454.0,91.1737,91.5328,91.1737,91.3487,13454.0
2022-05-06 11:20:00,99.19,99.58,99.14,99.54,16894.0,91.3303,91.6894,91.2842,91.6525,16894.0
2022-05-06 11:25:00,99.5,99.57,99.2,99.35,27210.0,91.6157,91.6802,91.3395,91.4776,27210.0
2022-05-06 11:30:00,99.38,99.44,99.01,99.07,42805.0,91.5052,91.5605,91.1645,91.2198,42805.0
2022-05-06 11:35:00,99.07,99.17,98.75,98.77,24159.0,91.2198,91.3118,90.9251,90.9435,24159.0
2022-05-06 11:40:00,98.8,99.05,98.71,98.8,18338.0,90.9712,91.2014,90.8883,90.9712,18338.0
2022-05-06 11:45:00,98.83,98.98,98.71,98.87,9607.0,90.9988,91.1369,90.8883,91.0356,9607.0
2022-05-06 11:50:00,98.85,99.05,98.52,98.52,19639.0,91.0172,91.2014,90.7134,90.7134,19639.0
2022-05-06 11:55:00,98.53,98.68,98.37,98.42,20517.0,90.7226,90.8607,90.5752,90.6213,20517.0
2022-05-06 12:00:00,98.4,98.86,98.31,98.8,13903.0,90.6029,91.0264,90.52,90.9712,13903.0
2022-05-06 12:05:00,98.81,99.28,98.81,98.9,8753.0,90.9804,91.4131,90.9804,91.0632,8753.0
2022-05-06 12:10:00,98.92,98.95,98.48,98.51,13812.0,91.0817,91.1093,90.6765,90.7041,13812.0
2022-05-06 12:15:00,98.46,98.66,98.31,98.31,13685.0,90.6581,90.8423,90.52,90.52,13685.0
2022-05-06 12:20:00,98.36,99.09,98.36,98.88,10558.0,90.566,91.2382,90.566,91.0448,10558.0
2022-05-06 12:25:00,98.9,99.05,98.85,98.95,13761.0,91.0632,91.2014,91.0172,91.1093,13761.0
2022-05-06 12:30:00,98.94,98.97,98.66,98.93,15320.0,91.1001,91.1277,90.8423,91.0909,15320.0
2022-05-06 12:35:00,99.0,99.0,98.47,98.74,8763.0,91.1553,91.1553,90.6673,90.9159,8763.0
2022-05-06 12:40:00,98.73,98.9,98.61,98.66,16068.0,90.9067,91.0632,90.7962,90.8423,16068.0
2022-05-06 12:45:00,98.71,98.81,98.42,98.42,28417.0,90.8883,90.9804,90.6213,90.6213,28417.0
2022-05-06 12:50:00,98.44,98.57,98.11,98.48,19700.0,90.6397,90.7594,90.3358,90.6765,19700.0
2022-05-06 12:55:00,98.48,98.75,98.36,98.7,17929.0,90.6765,90.9251,90.566,90.8791,17929.0
2022-05-06 13:00:00,98.7,98.78,98.51,98.73,18883.0,90.8791,90.9528,90.7041,90.9067,18883.0
2022-05-06 13:05:00,98.73,98.73,98.26,98.54,27825.0,90.9067,90.9067,90.474,90.7318,27825.0
2022-05-06 13:10:00,98.54,98.58,98.35,98.35,20397.0,90.7318,90.7686,90.5568,90.5568,20397.0
2022-05-06 13:15:00,98.3,98.45,97.87,97.95,16518.0,90.5108,90.6489,90.1149,90.1885,16518.0
2022-05-06 13:20:00,97.92,98.25,97.84,98.17,18292.0,90.1609,90.4647,90.0872,90.3911,18292.0
2022-05-06 13:25:00,98.11,98.23,97.91,98.18,11635.0,90.3358,90.4463,90.1517,90.4003,11635.0
2022-05-06 13:30:00,98.2,98.36,98.09,98.27,8140.0,90.4187,90.566,90.3174,90.4832,8140.0
2022-05-06 13:35:00,98.3,98.38,97.77,97.98,34365.0,90.5108,90.5844,90.0228,90.2161,34365.0
2022-05-06 13:40:00,98.01,98.2,97.81,98.09,19122.0,90.2438,90.4187,90.0596,90.3174,19122.0
2022-05-06 13:45:00,98.09,98.19,97.91,98.04,25352.0,90.3174,90.4095,90.1517,90.2714,25352.0
2022-05-06 13:50:00,98.06,98.06,97.72,97.78,21741.0,90.2898,90.2898,89.9767,90.032,21741.0
2022-05-06 13:55:00,97.76,97.81,97.66,97.75,23864.0,90.0136,90.0596,89.9215,90.0044,23864.0
2022-05-06 14:00:00,97.74,98.05,97.64,97.85,54264.0,89.9952,90.2806,89.9031,90.0964,54264.0
2022-05-06 14:05:00,97.83,97.83,97.33,97.38,47076.0,90.078,90.078,89.6176,89.6637,47076.0
2022-05-06 14:10:00,97.39,97.74,97.36,97.74,25348.0,89.6729,89.9952,89.6453,89.9952,25348.0
2022-05-06 14:15:00,97.74,97.91,97.6,97.62,29003.0,89.9952,90.1517,89.8663,89.8847,29003.0
2022-05-06 14:20:00,97.65,97.86,97.54,97.74,67539.0,89.9123,90.1057,89.811,89.9952,67539.0
2022-05-06 14:25:00,97.72,97.77,97.48,97.5,81053.0,89.9767,90.0228,89.7558,89.7742,81053.0
2022-05-06 14:30:00,97.5,97.7,97.4,97.61,89282.0,89.7742,89.9583,89.6821,89.8755,89282.0
2022-05-06 14:35:00,97.62,97.82,97.53,97.79,98825.0,89.8847,90.0688,89.8018,90.0412,98825.0
2022-05-06 14:40:00,97.76,98.0,97.76,97.84,70293.0,90.0136,90.2346,90.0136,90.0872,70293.0
2022-05-06 14:45:00,97.84,98.18,97.77,98.18,57493.0,90.0872,90.4003,90.0228,90.4003,57493.0
2022-05-06 14:50:00,98.2,98.45,98.19,98.4,22524.0,90.4187,90.6489,90.4095,90.6029,22524.0
2022-05-06 14:55:00,98.47,98.61,98.12,98.12,23969.0,90.6673,90.7962,90.345,90.345,23969.0
2022-05-06 15:00:00,98.15,98.29,97.98,98.26,29290.0,90.3727,90.5016,90.2161,90.474,29290.0
2022-05-06 15:05:00,98.25,98.31,97.95,97.98,16954.0,90.4647,90.52,90.1885,90.2161,16954.0
2022-05-06 15:10:00,98.03,98.16,97.86,97.92,122159.0,90.2622,90.3819,90.1057,90.1609,122159.0
2022-05-06 15:15:00,97.95,98.06,97.79,98.01,140256.0,90.1885,90.2898,90.0412,90.2438,140256.0
2022-05-06 15:20:00,98.03,98.03,97.65,97.81,268715.0,90.2622,90.2622,89.9123,90.0596,268715.0
2022-05-06 15:25:00,97.83,98.22,97.74,98.09,83084.0,90.078,90.4371,89.9952,90.3174,83084.0
2022-05-06 15:30:00,98.08,98.34,98.07,98.26,43833.0,90.3082,90.5476,90.299,90.474,43833.0
2022-05-06 15:35:00,98.26,98.92,98.24,98.86,45416.0,90.474,91.0817,90.4555,91.0264,45416.0
2022-05-06 15:40:00,98.87,98.97,98.51,98.58,52082.0,91.0356,91.1277,90.7041,90.7686,52082.0
2022-05-06 15:45:00,98.6,98.99,98.5,98.82,114160.0,90.787,91.1461,90.6949,90.9896,114160.0
2022-05-06 15:50:00,98.84,99.14,98.54,98.55,72361.0,91.008,91.2842,90.7318,90.741,72361.0
2022-05-06 15:55:00,98.58,98.6,98.15,98.25,341461.0,90.7686,90.787,90.3727,90.4647,341461.0
2022-05-09 09:30:00,96.89,97.42,96.08,96.64,106339.0,89.2125,89.7005,88.4667,88.9823,106339.0
2022-05-09 09:35:00,96.63,96.94,96.19,96.22,46026.0,88.9731,89.2586,88.568,88.5956,46026.0
2022-05-09 09:40:00,96.23,96.72,95.73,96.47,44050.0,88.6048,89.056,88.1444,88.8258,44050.0
2022-05-09 09:45:00,96.5,96.58,95.9,96.11,48570.0,88.8534,88.9271,88.301,88.4943,48570.0
2022-05-09 09:50:00,96.03,96.91,95.86,96.9,38129.0,88.4207,89.2309,88.2641,89.2217,38129.0
2022-05-09 09:55:00,96.84,97.08,96.64,96.74,44615.0,89.1665,89.3875,88.9823,89.0744,44615.0
2022-05-09 10:00:00,96.7,97.32,96.44,96.99,35503.0,89.0376,89.6084,88.7982,89.3046,35503.0
2022-05-09 10:05:00,96.94,97.04,96.6,96.65,18074.0,89.2586,89.3506,88.9455,88.9915,18074.0
2022-05-09 10:10:00,96.7,97.03,96.7,96.92,48950.0,89.0376,89.3414,89.0376,89.2401,48950.0
2022-05-09 10:15:00,96.93,97.26,96.91,97.16,19672.0,89.2493,89.5532,89.2309,89.4611,19672.0
2022-05-09 10:20:00,97.16,97.22,96.73,96.77,21986.0,89.4611,89.5164,89.0652,89.102,21986.0
2022-05-09 10:25:00,96.71,96.97,96.66,96.7,35881.0,89.0468,89.2862,89.0007,89.0376,35881.0
2022-05-09 10:30:00,96.67,96.67,96.24,96.41,21392.0,89.0099,89.0099,88.614,88.7705,21392.0
2022-05-09 10:35:00,96.32,96.42,95.78,95.85,16690.0,88.6877,88.7798,88.1905,88.2549,16690.0
2022-05-09 10:40:00,95.8,96.03,95.74,95.98,30969.0,88.2089,88.4207,88.1536,88.3746,30969.0
2022-05-09 10:45:00,96.0,96.17,95.92,96.0,20565.0,88.393,88.5496,88.3194,88.393,20565.0
2022-05-09 10:50:00,95.98,96.0,95.56,95.56,20687.0,88.3746,88.393,87.9879,87.9879,20687.0
2022-05-09 10:55:00,95.56,95.72,95.41,95.5,34338.0,87.9879,88.1352,87.8498,87.9327,34338.0
2022-05-09 11:00:00,95.47,95.9,95.43,95.84,26620.0,87.905,88.301,87.8682,88.2457,26620.0
2022-05-09 11:05:00,95.81,95.81,95.56,95.69,23227.0,88.2181,88.2181,87.9879,88.1076,23227.0
2022-05-09 11:10:00,95.67,95.8,95.21,95.32,89753.0,88.0892,88.2089,87.6656,87.7669,89753.0
2022-05-09 11:15:00,95.3,95.52,95.23,95.26,24766.0,87.7485,87.9511,87.6841,87.7117,24766.0
2022-05-09 11:20:00,95.22,95.23,94.96,95.05,31143.0,87.6748,87.6841,87.4354,87.5183,31143.0
2022-05-09 11:25:00,95.0,95.03,94.81,94.94,122719.0,87.4723,87.4999,87.2973,87.417,122719.0
2022-05-09 11:30:00,94.91,95.23,94.83,95.19,167644.0,87.3894,87.6841,87.3157,87.6472,167644.0
2022-05-09 11:35:00,95.2,95.54,95.18,95.51,18156.0,87.6564,87.9695,87.638,87.9419,18156.0
2022-05-09 11:40:00,95.53,95.75,95.35,95.41,28177.0,87.9603,88.1628,87.7945,87.8498,28177.0
2022-05-09 11:45:00,95.4,95.73,95.33,95.59,23246.0,87.8406,88.1444,87.7761,88.0155,23246.0
2022-05-09 11:50:00,95.64,96.08,95.64,96.07,11582.0,88.0616,88.4667,88.0616,88.4575,11582.0
2022-05-09 11:55:00,96.05,96.23,95.85,95.9,34274.0,88.4391,88.6048,88.2549,88.301,34274.0
2022-05-09 12:00:00,95.88,95.89,95.54,95.61,18200.0,88.2825,88.2918,87.9695,88.0339,18200.0
2022-05-09 12:05:00,95.6,96.09,95.56,95.86,34624.0,88.0247,88.4759,87.9879,88.2641,34624.0
2022-05-09 12:10:00,95.86,96.15,95.86,96.11,196654.0,88.2641,88.5312,88.2641,88.4943,196654.0
2022-05-09 12:15:00,96.06,96.48,96.06,96.34,82821.0,88.4483,88.835,88.4483,88.7061,82821.0
2022-05-09 12:20:00,96.34,96.34,95.89,96.14,71185.0,88.7061,88.7061,88.2918,88.5219,71185.0
2022-05-09 12:25:00,96.15,96.29,95.99,96.12,26320.0,88.5312,88.6601,88.3838,88.5035,26320.0
2022-05-09 12:30:00,96.11,96.2,95.91,96.03,45660.0,88.4943,88.5772,88.3102,88.4207,45660.0
2022-05-09 12:35:00,96.0,96.04,95.8,95.84,27006.0,88.393,88.4299,88.2089,88.2457,27006.0
2022-05-09 12:40:00,95.84,95.97,95.6,95.62,20192.0,88.2457,88.3654,88.0247,88.0431,20192.0
2022-05-09 12:45:00,95.6,95.63,95.27,95.33,44474.0,88.0247,88.0524,87.7209,87.7761,44474.0
2022-05-09 12:50:00,95.34,95.51,95.23,95.43,47886.0,87.7853,87.9419,87.6841,87.8682,47886.0
2022-05-09 12:55:00,95.38,95.38,95.07,95.09,33874.0,87.8222,87.8222,87.5367,87.5551,33874.0
2022-05-09 13:00:00,95.09,95.21,94.96,95.19,16897.0,87.5551,87.6656,87.4354,87.6472,16897.0
2022-05-09 13:05:00,95.16,95.26,95.09,95.15,14971.0,87.6196,87.7117,87.5551,87.6104,14971.0
2022-05-09 13:10:00,95.09,95.17,95.01,95.08,14569.0,87.5551,87.6288,87.4815,87.5459,14569.0
2022-05-09 13:15:00,95.09,95.35,95.08,95.28,17311.0,87.5551,87.7945,87.5459,87.7301,17311.0
2022-05-09 13:20:00,95.26,95.26,94.98,95.05,21760.0,87.7117,87.7117,87.4539,87.5183,21760.0
2022-05-09 13:25:00,95.05,95.35,94.98,95.29,40513.0,87.5183,87.7945,87.4539,87.7393,40513.0
2022-05-09 13:30:00,95.29,95.4,94.99,95.07,61422.0,87.7393,87.8406,87.4631,87.5367,61422.0
2022-05-09 13:35:00,95.02,95.11,94.89,95.01,26775.0,87.4907,87.5736,87.371,87.4815,26775.0
2022-05-09 13:40:00,94.99,95.35,94.99,95.33,14010.0,87.4631,87.7945,87.4631,87.7761,14010.0
2022-05-09 13:45:00,95.33,95.41,95.13,95.17,28738.0,87.7761,87.8498,87.592,87.6288,28738.0
2022-05-09 13:50:00,95.16,95.23,94.73,94.92,17027.0,87.6196,87.6841,87.2237,87.3986,17027.0
2022-05-09 13:55:00,94.91,95.22,94.88,95.17,14809.0,87.3894,87.6748,87.3618,87.6288,14809.0
2022-05-09 14:00:00,95.15,95.4,95.12,95.21,18874.0,87.6104,87.8406,87.5828,87.6656,18874.0
2022-05-09 14:05:00,95.25,95.29,94.99,95.08,123115.0,87.7025,87.7393,87.4631,87.5459,123115.0
2022-05-09 14:10:00,95.06,95.3,94.98,95.08,27034.0,87.5275,87.7485,87.4539,87.5459,27034.0
2022-05-09 14:15:00,95.09,95.28,95.02,95.16,26781.0,87.5551,87.7301,87.4907,87.6196,26781.0
2022-05-09 14:20:00,95.11,95.12,94.79,94.8,24026.0,87.5736,87.5828,87.2789,87.2881,24026.0
2022-05-09 14:25:00,94.79,94.9,94.7,94.81,23015.0,87.2789,87.3802,87.196,87.2973,23015.0
2022-05-09 14:30:00,94.81,94.89,94.67,94.71,25246.0,87.2973,87.371,87.1684,87.2053,25246.0
2022-05-09 14:35:00,94.76,94.88,94.69,94.69,47058.0,87.2513,87.3618,87.1868,87.1868,47058.0
2022-05-09 14:40:00,94.69,94.85,94.61,94.76,27218.0,87.1868,87.3342,87.1132,87.2513,27218.0
2022-05-09 14:45:00,94.77,95.0,94.69,94.76,65027.0,87.2605,87.4723,87.1868,87.2513,65027.0
2022-05-09 14:50:00,94.76,94.96,94.57,94.74,68955.0,87.2513,87.4354,87.0763,87.2329,68955.0
2022-05-09 14:55:00,94.73,94.94,94.73,94.8,41414.0,87.2237,87.417,87.2237,87.2881,41414.0
2022-05-09 15:00:00,94.81,95.05,94.69,94.8,58236.0,87.2973,87.5183,87.1868,87.2881,58236.0
2022-05-09 15:05:00,94.76,95.02,94.58,94.69,40777.0,87.2513,87.4907,87.0856,87.1868,40777.0
2022-05-09 15:10:00,94.73,95.16,94.72,95.09,174620.0,87.2237,87.6196,87.2145,87.5551,174620.0
2022-05-09 15:15:00,95.08,95.23,94.93,94.99,51105.0,87.5459,87.6841,87.4078,87.4631,51105.0
2022-05-09 15:20:00,94.98,95.02,94.82,94.86,18927.0,87.4539,87.4907,87.3065,87.3434,18927.0
2022-05-09 15:25:00,94.85,95.01,94.81,95.0,107546.0,87.3342,87.4815,87.2973,87.4723,107546.0
2022-05-09 15:30:00,94.98,95.02,94.76,94.91,40533.0,87.4539,87.4907,87.2513,87.3894,40533.0
2022-05-09 15:35:00,94.91,95.08,94.81,95.08,53386.0,87.3894,87.5459,87.2973,87.5459,53386.0
2022-05-09 15:40:00,95.05,95.06,94.63,94.67,53919.0,87.5183,87.5275,87.1316,87.1684,53919.0
2022-05-09 15:45:00,94.68,94.74,94.27,94.31,71465.0,87.1776,87.2329,86.8001,86.837,71465.0
2022-05-09 15:50:00,94.35,94.4,93.93,94.22,114514.0,86.8738,86.9198,86.4871,86.7541,114514.0
2022-05-09 15:55:00,94.21,94.68,94.21,94.62,180518.0,86.7449,87.1776,86.7449,87.1224,180518.0
2022-05-10 09:30:00,95.99,96.8,95.87,96.02,68245.0,88.3838,89.1296,88.2733,88.4115,68245.0
2022-05-10 09:35:00,95.97,95.99,95.34,95.62,11991.0,88.3654,88.3838,87.7853,88.0431,11991.0
2022-05-10 09:40:00,95.6,95.67,94.8,95.06,7888.0,88.0247,88.0892,87.2881,87.5275,7888.0
2022-05-10 09:45:00,94.99,95.22,94.62,95.07,17758.0,87.4631,87.6748,87.1224,87.5367,17758.0
2022-05-10 09:50:00,95.19,95.21,94.82,95.01,20820.0,87.6472,87.6656,87.3065,87.4815,20820.0
2022-05-10 09:55:00,95.07,95.2,94.86,95.13,14982.0,87.5367,87.6564,87.3434,87.592,14982.0
2022-05-10 10:00:00,95.18,95.18,94.61,94.87,35041.0,87.638,87.638,87.1132,87.3526,35041.0
2022-05-10 10:05:00,94.92,95.05,94.74,94.74,19000.0,87.3986,87.5183,87.2329,87.2329,19000.0
2022-05-10 10:10:00,94.81,95.03,94.27,94.49,26961.0,87.2973,87.4999,86.8001,87.0027,26961.0
2022-05-10 10:15:00,94.48,94.92,94.44,94.62,35242.0,86.9935,87.3986,86.9566,87.1224,35242.0
2022-05-10 10:20:00,94.65,94.85,94.25,94.5,21307.0,87.15,87.3342,86.7817,87.0119,21307.0
2022-05-10 10:25:00,94.54,94.74,94.1,94.23,17007.0,87.0487,87.2329,86.6436,86.7633,17007.0
2022-05-10 10:30:00,94.26,94.44,94.04,94.16,16671.0,86.7909,86.9566,86.5883,86.6988,16671.0
2022-05-10 10:35:00,94.16,94.17,93.79,93.86,17135.0,86.6988,86.708,86.3582,86.4226,17135.0
2022-05-10 10:40:00,93.86,94.03,93.7,93.99,37586.0,86.4226,86.5791,86.2753,86.5423,37586.0
2022-05-10 10:45:00,94.06,94.06,93.39,93.53,12294.0,86.6068,86.6068,85.9899,86.1188,12294.0
2022-05-10 10:50:00,93.49,93.95,93.29,93.84,17825.0,86.0819,86.5055,85.8978,86.4042,17825.0
2022-05-10 10:55:00,93.78,93.91,93.62,93.7,13786.0,86.3489,86.4686,86.2016,86.2753,13786.0
2022-05-10 11:00:00,93.61,93.83,93.28,93.44,16177.0,86.1924,86.395,85.8886,86.0359,16177.0
2022-05-10 11:05:00,93.51,93.51,93.23,93.31,18457.0,86.1003,86.1003,85.8425,85.9162,18457.0
2022-05-10 11:10:00,93.35,93.56,93.21,93.31,32888.0,85.953,86.1464,85.8241,85.9162,32888.0
2022-05-10 11:15:00,93.24,93.75,93.17,93.73,21220.0,85.8517,86.3213,85.7873,86.3029,21220.0
2022-05-10 11:20:00,93.8,93.86,93.32,93.38,15323.0,86.3674,86.4226,85.9254,85.9806,15323.0
2022-05-10 11:25:00,93.37,93.64,93.28,93.64,31081.0,85.9714,86.22,85.8886,86.22,31081.0
2022-05-10 11:30:00,93.66,93.9,93.43,93.63,14485.0,86.2385,86.4594,86.0267,86.2108,14485.0
2022-05-10 11:35:00,93.71,94.15,93.65,94.12,8867.0,86.2845,86.6896,86.2292,86.662,8867.0
2022-05-10 11:40:00,94.17,94.32,93.94,94.23,16627.0,86.708,86.8462,86.4963,86.7633,16627.0
2022-05-10 11:45:00,94.22,94.22,93.9,93.99,17983.0,86.7541,86.7541,86.4594,86.5423,17983.0
2022-05-10 11:50:00,93.91,94.06,93.76,94.06,15954.0,86.4686,86.6068,86.3305,86.6068,15954.0
2022-05-10 11:55:00,94.11,94.42,93.86,94.25,17260.0,86.6528,86.9382,86.4226,86.7817,17260.0
2022-05-10 12:00:00,94.32,94.6,94.17,94.55,13916.0,86.8462,87.104,86.708,87.0579,13916.0
2022-05-10 12:05:00,94.52,94.54,94.02,94.08,12932.0,87.0303,87.0487,86.5699,86.6252,12932.0
2022-05-10 12:10:00,94.11,94.37,93.99,94.11,15319.0,86.6528,86.8922,86.5423,86.6528,15319.0
2022-05-10 12:15:00,94.06,94.29,93.93,94.01,15300.0,86.6068,86.8185,86.4871,86.5607,15300.0
2022-05-10 12:20:00,94.0,94.17,93.89,94.06,18776.0,86.5515,86.708,86.4502,86.6068,18776.0
2022-05-10 12:25:00,94.03,94.19,93.97,94.01,20857.0,86.5791,86.7265,86.5239,86.5607,20857.0
2022-05-10 12:30:00,94.05,94.21,93.73,94.01,26646.0,86.5976,86.7449,86.3029,86.5607,26646.0
2022-05-10 12:35:00,93.99,94.17,93.96,94.07,18950.0,86.5423,86.708,86.5147,86.616,18950.0
2022-05-10 12:40:00,94.04,94.28,94.03,94.19,12364.0,86.5883,86.8093,86.5791,86.7265,12364.0
2022-05-10 12:45:00,94.2,94.48,94.15,94.41,13055.0,86.7357,86.9935,86.6896,86.929,13055.0
2022-05-10 12:50:00,94.41,94.48,94.12,94.2,7561.0,86.929,86.9935,86.662,86.7357,7561.0
2022-05-10 12:55:00,94.19,94.38,94.17,94.24,8649.0,86.7265,86.9014,86.708,86.7725,8649.0
2022-05-10 13:00:00,94.24,94.67,94.23,94.54,23374.0,86.7725,87.1684,86.7633,87.0487,23374.0
2022-05-10 13:05:00,94.64,94.86,94.61,94.71,10765.0,87.1408,87.3434,87.1132,87.2053,10765.0
2022-05-10 13:10:00,94.66,94.75,94.42,94.6,13006.0,87.1592,87.2421,86.9382,87.104,13006.0
2022-05-10 13:15:00,94.59,94.64,94.41,94.51,10717.0,87.0948,87.1408,86.929,87.0211,10717.0
2022-05-10 13:20:00,94.53,94.62,94.37,94.55,11793.0,87.0395,87.1224,86.8922,87.0579,11793.0
2022-05-10 13:25:00,94.63,94.98,94.61,94.98,10683.0,87.1316,87.4539,87.1132,87.4539,10683.0
2022-05-10 13:30:00,95.02,95.21,95.02,95.12,6636.0,87.4907,87.6656,87.4907,87.5828,6636.0
2022-05-10 13:35:00,95.15,95.49,95.14,95.43,14281.0,87.6104,87.9234,87.6012,87.8682,14281.0
2022-05-10 13:40:00,95.41,95.64,95.41,95.52,12306.0,87.8498,88.0616,87.8498,87.9511,12306.0
2022-05-10 13:45:00,95.51,95.89,95.48,95.87,12417.0,87.9419,88.2918,87.9142,88.2733,12417.0
2022-05-10 13:50:00,95.91,95.95,95.55,95.58,14928.0,88.3102,88.347,87.9787,88.0063,14928.0
2022-05-10 13:55:00,95.63,95.9,95.55,95.83,11997.0,88.0524,88.301,87.9787,88.2365,11997.0
2022-05-10 14:00:00,95.89,95.94,95.67,95.88,13413.0,88.2918,88.3378,88.0892,88.2825,13413.0
2022-05-10 14:05:00,95.88,95.9,95.59,95.61,12208.0,88.2825,88.301,88.0155,88.0339,12208.0
2022-05-10 14:10:00,95.64,95.92,95.56,95.86,22087.0,88.0616,88.3194,87.9879,88.2641,22087.0
2022-05-10 14:15:00,95.88,95.88,95.37,95.79,27123.0,88.2825,88.2825,87.813,88.1997,27123.0
2022-05-10 14:20:00,95.82,95.88,95.38,95.38,13941.0,88.2273,88.2825,87.8222,87.8222,13941.0
2022-05-10 14:25:00,95.39,95.47,95.21,95.44,23463.0,87.8314,87.905,87.6656,87.8774,23463.0
2022-05-10 14:30:00,95.41,95.48,95.26,95.26,11621.0,87.8498,87.9142,87.7117,87.7117,11621.0
2022-05-10 14:35:00,95.34,95.58,95.31,95.38,12056.0,87.7853,88.0063,87.7577,87.8222,12056.0
2022-05-10 14:40:00,95.34,95.89,95.17,95.82,30035.0,87.7853,88.2918,87.6288,88.2273,30035.0
2022-05-10 14:45:00,95.82,95.83,95.26,95.5,13655.0,88.2273,88.2365,87.7117,87.9327,13655.0
2022-05-10 14:50:00,95.47,95.67,95.38,95.46,10665.0,87.905,88.0892,87.8222,87.8958,10665.0
2022-05-10 14:55:00,95.51,95.66,95.12,95.61,21929.0,87.9419,88.08,87.5828,88.0339,21929.0
2022-05-10 15:00:00,95.62,95.68,95.45,95.52,12694.0,88.0431,88.0984,87.8866,87.9511,12694.0
2022-05-10 15:05:00,95.52,95.8,95.5,95.56,15563.0,87.9511,88.2089,87.9327,87.9879,15563.0
2022-05-10 15:10:00,95.52,95.71,95.47,95.59,12362.0,87.9511,88.126,87.905,88.0155,12362.0
2022-05-10 15:15:00,95.61,95.72,95.42,95.6,12423.0,88.0339,88.1352,87.859,88.0247,12423.0
2022-05-10 15:20:00,95.63,95.63,95.18,95.24,11853.0,88.0524,88.0524,87.638,87.6933,11853.0
2022-05-10 15:25:00,95.28,95.28,95.01,95.09,18069.0,87.7301,87.7301,87.4815,87.5551,18069.0
2022-05-10 15:30:00,95.08,95.08,94.77,94.89,23637.0,87.5459,87.5459,87.2605,87.371,23637.0
2022-05-10 15:35:00,94.91,94.94,94.62,94.72,23221.0,87.3894,87.417,87.1224,87.2145,23221.0
2022-05-10 15:40:00,94.71,94.72,94.58,94.59,26827.0,87.2053,87.2145,87.0856,87.0948,26827.0
2022-05-10 15:45:00,94.61,94.87,94.52,94.75,35178.0,87.1132,87.3526,87.0303,87.2421,35178.0
2022-05-10 15:50:00,94.67,94.89,94.58,94.83,42871.0,87.1684,87.371,87.0856,87.3157,42871.0
2022-05-10 15:55:00,94.83,94.88,94.6,94.73,178787.0,87.3157,87.3618,87.104,87.2237,178787.0
2022-05-11 09:30:00,93.95,94.7,93.61,93.74,51923.0,86.5055,87.196,86.1924,86.3121,51923.0
2022-05-11 09:35:00,93.6,93.9,93.06,93.9,25649.0,86.1832,86.4594,85.686,86.4594,25649.0
2022-05-11 09:40:00,93.5,94.49,93.5,94.47,9359.0,86.0911,87.0027,86.0911,86.9843,9359.0
2022-05-11 09:45:00,94.52,95.54,94.29,95.47,39488.0,87.0303,87.9695,86.8185,87.905,39488.0
2022-05-11 09:50:00,95.37,95.89,95.36,95.6,45454.0,87.813,88.2918,87.8037,88.0247,45454.0
2022-05-11 09:55:00,95.61,95.7,95.27,95.49,21749.0,88.0339,88.1168,87.7209,87.9234,21749.0
2022-05-11 10:00:00,95.52,95.89,95.18,95.77,44268.0,87.9511,88.2918,87.638,88.1813,44268.0
2022-05-11 10:05:00,95.73,96.13,95.46,95.5,32160.0,88.1444,88.5127,87.8958,87.9327,32160.0
2022-05-11 10:10:00,95.49,96.36,95.42,96.12,35728.0,87.9234,88.7245,87.859,88.5035,35728.0
2022-05-11 10:15:00,96.09,96.4,95.86,96.39,28806.0,88.4759,88.7613,88.2641,88.7521,28806.0
2022-05-11 10:20:00,96.52,97.0,96.23,96.7,38621.0,88.8718,89.3138,88.6048,89.0376,38621.0
2022-05-11 10:25:00,96.72,96.72,96.37,96.42,15333.0,89.056,89.056,88.7337,88.7798,15333.0
2022-05-11 10:30:00,96.46,96.56,95.97,96.19,28441.0,88.8166,88.9087,88.3654,88.568,28441.0
2022-05-11 10:35:00,96.19,96.77,95.96,96.54,17093.0,88.568,89.102,88.3562,88.8902,17093.0
2022-05-11 10:40:00,96.49,96.76,96.48,96.66,14810.0,88.8442,89.0928,88.835,89.0007,14810.0
2022-05-11 10:45:00,96.64,96.68,96.22,96.22,9932.0,88.9823,89.0192,88.5956,88.5956,9932.0
2022-05-11 10:50:00,96.25,96.25,95.81,96.23,14052.0,88.6232,88.6232,88.2181,88.6048,14052.0
2022-05-11 10:55:00,96.25,96.4,95.99,96.14,53031.0,88.6232,88.7613,88.3838,88.5219,53031.0
2022-05-11 11:00:00,96.13,96.13,95.58,95.85,13002.0,88.5127,88.5127,88.0063,88.2549,13002.0
2022-05-11 11:05:00,95.87,95.88,95.47,95.55,9941.0,88.2733,88.2825,87.905,87.9787,9941.0
2022-05-11 11:10:00,95.56,95.7,95.39,95.53,5010.0,87.9879,88.1168,87.8314,87.9603,5010.0
2022-05-11 11:15:00,95.55,95.57,94.99,95.27,12204.0,87.9787,87.9971,87.4631,87.7209,12204.0
2022-05-11 11:20:00,95.27,95.7,95.25,95.63,14920.0,87.7209,88.1168,87.7025,88.0524,14920.0
2022-05-11 11:25:00,95.6,95.93,95.49,95.8,27602.0,88.0247,88.3286,87.9234,88.2089,27602.0
2022-05-11 11:30:00,95.81,96.01,95.65,95.92,16832.0,88.2181,88.4022,88.0708,88.3194,16832.0
2022-05-11 11:35:00,95.87,96.31,95.75,96.04,23218.0,88.2733,88.6785,88.1628,88.4299,23218.0
2022-05-11 11:40:00,96.01,96.14,95.85,95.88,11793.0,88.4022,88.5219,88.2549,88.2825,11793.0
2022-05-11 11:45:00,95.89,95.91,95.78,95.83,16129.0,88.2918,88.3102,88.1905,88.2365,16129.0
2022-05-11 11:50:00,95.84,95.85,95.47,95.56,27588.0,88.2457,88.2549,87.905,87.9879,27588.0
2022-05-11 11:55:00,95.58,95.58,95.25,95.51,14683.0,88.0063,88.0063,87.7025,87.9419,14683.0
2022-05-11 12:00:00,95.52,95.52,95.28,95.3,13599.0,87.9511,87.9511,87.7301,87.7485,13599.0
2022-05-11 12:05:00,95.27,95.45,95.17,95.2,16457.0,87.7209,87.8866,87.6288,87.6564,16457.0
2022-05-11 12:10:00,95.14,95.19,95.04,95.06,16731.0,87.6012,87.6472,87.5091,87.5275,16731.0
2022-05-11 12:15:00,95.01,95.14,94.75,94.83,12170.0,87.4815,87.6012,87.2421,87.3157,12170.0
2022-05-11 12:20:00,94.79,95.34,94.76,95.28,10327.0,87.2789,87.7853,87.2513,87.7301,10327.0
2022-05-11 12:25:00,95.28,95.31,94.58,94.63,33044.0,87.7301,87.7577,87.0856,87.1316,33044.0
2022-05-11 12:30:00,94.59,94.67,94.46,94.49,13645.0,87.0948,87.1684,86.9751,87.0027,13645.0
2022-05-11 12:35:00,94.48,94.71,94.44,94.53,31249.0,86.9935,87.2053,86.9566,87.0395,31249.0
2022-05-11 12:40:00,94.51,94.77,94.34,94.5,34491.0,87.0211,87.2605,86.8646,87.0119,34491.0
2022-05-11 12:45:00,94.48,94.78,94.44,94.73,25996.0,86.9935,87.2697,86.9566,87.2237,25996.0
2022-05-11 12:50:00,94.7,94.73,94.6,94.63,18487.0,87.196,87.2237,87.104,87.1316,18487.0
2022-05-11 12:55:00,94.64,94.71,94.53,94.54,26003.0,87.1408,87.2053,87.0395,87.0487,26003.0
2022-05-11 13:00:00,94.51,94.67,94.38,94.43,16087.0,87.0211,87.1684,86.9014,86.9474,16087.0
2022-05-11 13:05:00,94.43,94.44,94.04,94.13,33934.0,86.9474,86.9566,86.5883,86.6712,33934.0
2022-05-11 13:10:00,94.15,94.29,93.97,93.99,67211.0,86.6896,86.8185,86.5239,86.5423,67211.0
2022-05-11 13:15:00,93.99,94.16,93.96,94.05,34940.0,86.5423,86.6988,86.5147,86.5976,34940.0
2022-05-11 13:20:00,94.06,94.38,93.89,94.32,20749.0,86.6068,86.9014,86.4502,86.8462,20749.0
2022-05-11 13:25:00,94.31,94.35,93.99,94.01,13847.0,86.837,86.8738,86.5423,86.5607,13847.0
2022-05-11 13:30:00,93.98,94.06,93.82,94.02,13311.0,86.5331,86.6068,86.3858,86.5699,13311.0
2022-05-11 13:35:00,94.05,94.15,93.7,93.7,12569.0,86.5976,86.6896,86.2753,86.2753,12569.0
2022-05-11 13:40:00,93.69,93.78,93.54,93.55,16473.0,86.2661,86.3489,86.128,86.1372,16473.0
2022-05-11 13:45:00,93.54,93.62,93.34,93.59,10564.0,86.128,86.2016,85.9438,86.174,10564.0
2022-05-11 13:50:00,93.62,93.66,93.43,93.49,10707.0,86.2016,86.2385,86.0267,86.0819,10707.0
2022-05-11 13:55:00,93.49,93.63,93.26,93.4,14166.0,86.0819,86.2108,85.8702,85.9991,14166.0
2022-05-11 14:00:00,93.4,93.81,93.39,93.73,11107.0,85.9991,86.3766,85.9899,86.3029,11107.0
2022-05-11 14:05:00,93.78,93.86,93.68,93.68,10902.0,86.3489,86.4226,86.2569,86.2569,10902.0
2022-05-11 14:10:00,93.67,94.02,93.63,94.02,12493.0,86.2477,86.5699,86.2108,86.5699,12493.0
2022-05-11 14:15:00,94.04,94.3,93.99,94.14,12440.0,86.5883,86.8277,86.5423,86.6804,12440.0
2022-05-11 14:20:00,94.14,94.4,93.9,94.32,17373.0,86.6804,86.9198,86.4594,86.8462,17373.0
2022-05-11 14:25:00,94.32,94.62,94.23,94.42,17462.0,86.8462,87.1224,86.7633,86.9382,17462.0
2022-05-11 14:30:00,94.41,94.78,94.27,94.78,29663.0,86.929,87.2697,86.8001,87.2697,29663.0
2022-05-11 14:35:00,94.71,94.74,94.47,94.58,19819.0,87.2053,87.2329,86.9843,87.0856,19819.0
2022-05-11 14:40:00,94.58,94.93,94.43,94.9,17145.0,87.0856,87.4078,86.9474,87.3802,17145.0
2022-05-11 14:45:00,94.9,94.96,94.42,94.57,17387.0,87.3802,87.4354,86.9382,87.0763,17387.0
2022-05-11 14:50:00,94.58,94.59,94.26,94.29,30736.0,87.0856,87.0948,86.7909,86.8185,30736.0
2022-05-11 14:55:00,94.3,94.42,94.16,94.3,17708.0,86.8277,86.9382,86.6988,86.8277,17708.0
2022-05-11 15:00:00,94.3,94.31,94.1,94.13,16320.0,86.8277,86.837,86.6436,86.6712,16320.0
2022-05-11 15:05:00,94.14,94.36,94.04,94.32,21119.0,86.6804,86.883,86.5883,86.8462,21119.0
2022-05-11 15:10:00,94.3,94.41,94.1,94.21,20736.0,86.8277,86.929,86.6436,86.7449,20736.0
2022-05-11 15:15:00,94.23,94.38,93.96,94.28,22370.0,86.7633,86.9014,86.5147,86.8093,22370.0
2022-05-11 15:20:00,94.23,94.39,93.92,94.01,30563.0,86.7633,86.9106,86.4779,86.5607,30563.0
2022-05-11 15:25:00,94.08,94.29,94.05,94.13,18345.0,86.6252,86.8185,86.5976,86.6712,18345.0
2022-05-11 15:30:00,94.16,94.35,94.06,94.2,26313.0,86.6988,86.8738,86.6068,86.7357,26313.0
2022-05-11 15:35:00,94.17,94.19,93.76,93.79,42978.0,86.708,86.7265,86.3305,86.3582,42978.0
2022-05-11 15:40:00,93.79,93.9,93.49,93.62,127484.0,86.3582,86.4594,86.0819,86.2016,127484.0
2022-05-11 15:45:00,93.63,93.64,93.25,93.38,167189.0,86.2108,86.22,85.8609,85.9806,167189.0
2022-05-11 15:50:00,93.37,93.44,93.07,93.32,190304.0,85.9714,86.0359,85.6952,85.9254,190304.0
2022-05-11 15:55:00,93.3,93.48,93.23,93.48,341434.0,85.907,86.0727,85.8425,86.0727,341434.0
2022-05-12 09:30:00,92.73,92.81,92.07,92.29,74937.0,85.3821,85.4558,84.7744,84.977,74937.0
2022-05-12 09:35:00,92.28,92.49,91.97,92.49,57627.0,84.9678,85.1612,84.6824,85.1612,57627.0
2022-05-12 09:40:00,92.52,93.09,92.43,92.95,34657.0,85.1888,85.7136,85.1059,85.5847,34657.0
2022-05-12 09:45:00,92.9,93.09,92.6,92.69,38564.0,85.5387,85.7136,85.2624,85.3453,38564.0
2022-05-12 09:50:00,92.61,92.8,92.2,92.62,33087.0,85.2717,85.4466,84.8941,85.2809,33087.0
2022-05-12 09:55:00,92.49,92.57,92.09,92.41,22797.0,85.1612,85.2348,84.7929,85.0875,22797.0
2022-05-12 10:00:00,92.38,92.74,91.97,92.71,22535.0,85.0599,85.3914,84.6824,85.3637,22535.0
2022-05-12 10:05:00,92.77,93.61,92.7,93.52,23109.0,85.419,86.1924,85.3545,86.1095,23109.0
2022-05-12 10:10:00,93.46,94.03,93.39,93.88,51023.0,86.0543,86.5791,85.9899,86.441,51023.0
2022-05-12 10:15:00,93.91,93.91,93.35,93.55,39450.0,86.4686,86.4686,85.953,86.1372,39450.0
2022-05-12 10:20:00,93.52,94.0,93.38,93.9,24417.0,86.1095,86.5515,85.9806,86.4594,24417.0
2022-05-12 10:25:00,93.84,94.04,93.43,93.5,49951.0,86.4042,86.5883,86.0267,86.0911,49951.0
2022-05-12 10:30:00,93.57,93.78,93.36,93.6,24452.0,86.1556,86.3489,85.9622,86.1832,24452.0
2022-05-12 10:35:00,93.64,94.07,93.46,93.95,24511.0,86.22,86.616,86.0543,86.5055,24511.0
2022-05-12 10:40:00,93.93,94.02,93.44,93.44,20613.0,86.4871,86.5699,86.0359,86.0359,20613.0
2022-05-12 10:45:00,93.67,93.94,93.53,93.61,25936.0,86.2477,86.4963,86.1188,86.1924,25936.0
2022-05-12 10:50:00,93.6,94.01,93.47,93.94,10683.0,86.1832,86.5607,86.0635,86.4963,10683.0
2022-05-12 10:55:00,93.9,94.11,93.6,94.05,65835.0,86.4594,86.6528,86.1832,86.5976,65835.0
2022-05-12 11:00:00,94.04,94.14,93.73,94.0,56953.0,86.5883,86.6804,86.3029,86.5515,56953.0
2022-05-12 11:05:00,94.02,94.34,93.89,94.27,15159.0,86.5699,86.8646,86.4502,86.8001,15159.0
2022-05-12 11:10:00,94.33,94.38,93.81,93.84,9730.0,86.8554,86.9014,86.3766,86.4042,9730.0
2022-05-12 11:15:00,93.75,93.82,93.58,93.81,20363.0,86.3213,86.3858,86.1648,86.3766,20363.0
2022-05-12 11:20:00,93.78,93.84,93.41,93.45,12069.0,86.3489,86.4042,86.0083,86.0451,12069.0
2022-05-12 11:25:00,93.45,93.63,93.25,93.3,8869.0,86.0451,86.2108,85.8609,85.907,8869.0
2022-05-12 11:30:00,93.33,93.37,92.93,93.17,11361.0,85.9346,85.9714,85.5663,85.7873,11361.0
2022-05-12 11:35:00,93.19,93.2,92.75,93.0,9177.0,85.8057,85.8149,85.4006,85.6308,9177.0
2022-05-12 11:40:00,93.02,93.06,92.83,92.83,13826.0,85.6492,85.686,85.4742,85.4742,13826.0
2022-05-12 11:45:00,92.8,92.9,92.42,92.44,16540.0,85.4466,85.5387,85.0967,85.1151,16540.0
2022-05-12 11:50:00,92.4,92.45,91.98,91.98,17114.0,85.0783,85.1243,84.6916,84.6916,17114.0
2022-05-12 11:55:00,92.05,92.14,91.81,91.91,13794.0,84.756,84.8389,84.535,84.6271,13794.0
2022-05-12 12:00:00,91.94,91.98,91.68,91.95,35441.0,84.6547,84.6916,84.4153,84.664,35441.0
2022-05-12 12:05:00,91.86,92.19,91.78,92.19,9204.0,84.5811,84.8849,84.5074,84.8849,9204.0
2022-05-12 12:10:00,92.19,92.28,91.97,92.17,12057.0,84.8849,84.9678,84.6824,84.8665,12057.0
2022-05-12 12:15:00,92.19,92.34,91.97,92.29,19260.0,84.8849,85.0231,84.6824,84.977,19260.0
2022-05-12 12:20:00,92.31,92.53,92.2,92.44,19343.0,84.9954,85.198,84.8941,85.1151,19343.0
2022-05-12 12:25:00,92.47,92.86,92.45,92.81,12189.0,85.1428,85.5018,85.1243,85.4558,12189.0
2022-05-12 12:30:00,92.8,93.06,92.71,93.06,8300.0,85.4466,85.686,85.3637,85.686,8300.0
2022-05-12 12:35:00,93.04,93.13,92.83,92.84,13715.0,85.6676,85.7505,85.4742,85.4834,13715.0
2022-05-12 12:40:00,92.75,93.14,92.58,93.12,14669.0,85.4006,85.7597,85.244,85.7412,14669.0
2022-05-12 12:45:00,93.13,93.17,92.81,92.87,10609.0,85.7505,85.7873,85.4558,85.5111,10609.0
2022-05-12 12:50:00,92.86,93.02,92.77,92.9,7143.0,85.5018,85.6492,85.419,85.5387,7143.0
2022-05-12 12:55:00,92.89,92.93,92.61,92.71,21695.0,85.5295,85.5663,85.2717,85.3637,21695.0
2022-05-12 13:00:00,92.67,92.84,92.46,92.49,21864.0,85.3269,85.4834,85.1335,85.1612,21864.0
2022-05-12 13:05:00,92.46,92.59,92.25,92.48,36000.0,85.1335,85.2532,84.9402,85.152,36000.0
2022-05-12 13:10:00,92.53,92.89,92.53,92.63,9936.0,85.198,85.5295,85.198,85.2901,9936.0
2022-05-12 13:15:00,92.63,92.8,92.41,92.43,22413.0,85.2901,85.4466,85.0875,85.1059,22413.0
2022-05-12 13:20:00,92.42,92.61,92.36,92.46,13199.0,85.0967,85.2717,85.0415,85.1335,13199.0
2022-05-12 13:25:00,92.49,92.54,92.3,92.43,8407.0,85.1612,85.2072,84.9862,85.1059,8407.0
2022-05-12 13:30:00,92.44,92.53,92.16,92.39,12677.0,85.1151,85.198,84.8573,85.0691,12677.0
2022-05-12 13:35:00,92.38,92.43,92.2,92.27,40723.0,85.0599,85.1059,84.8941,84.9586,40723.0
2022-05-12 13:40:00,92.23,92.39,92.02,92.17,44418.0,84.9218,85.0691,84.7284,84.8665,44418.0
2022-05-12 13:45:00,92.18,92.23,91.76,91.79,37807.0,84.8757,84.9218,84.489,84.5166,37807.0
2022-05-12 13:50:00,91.77,91.97,91.77,91.95,25472.0,84.4982,84.6824,84.4982,84.664,25472.0
2022-05-12 13:55:00,91.96,92.05,91.84,91.91,21912.0,84.6732,84.756,84.5627,84.6271,21912.0
2022-05-12 14:00:00,91.86,92.02,91.75,91.98,49384.0,84.5811,84.7284,84.4798,84.6916,49384.0
2022-05-12 14:05:00,91.95,92.01,91.75,91.76,43622.0,84.664,84.7192,84.4798,84.489,43622.0
2022-05-12 14:10:00,91.77,92.05,91.77,92.05,48075.0,84.4982,84.756,84.4982,84.756,48075.0
2022-05-12 14:15:00,92.04,92.3,92.0,92.28,43417.0,84.7468,84.9862,84.71,84.9678,43417.0
2022-05-12 14:20:00,92.29,92.38,92.01,92.15,45195.0,84.977,85.0599,84.7192,84.8481,45195.0
2022-05-12 14:25:00,92.12,92.22,92.02,92.15,29401.0,84.8205,84.9126,84.7284,84.8481,29401.0
2022-05-12 14:30:00,92.12,92.18,91.98,92.13,68232.0,84.8205,84.8757,84.6916,84.8297,68232.0
2022-05-12 14:35:00,92.09,92.25,92.04,92.23,27532.0,84.7929,84.9402,84.7468,84.9218,27532.0
2022-05-12 14:40:00,92.17,92.29,92.03,92.14,54086.0,84.8665,84.977,84.7376,84.8389,54086.0
2022-05-12 14:45:00,92.17,92.34,92.09,92.11,15552.0,84.8665,85.0231,84.7929,84.8113,15552.0
2022-05-12 14:50:00,92.08,92.36,92.04,92.22,19165.0,84.7837,85.0415,84.7468,84.9126,19165.0
2022-05-12 14:55:00,92.22,92.27,92.02,92.18,15855.0,84.9126,84.9586,84.7284,84.8757,15855.0
2022-05-12 15:00:00,92.14,92.52,92.06,92.48,26875.0,84.8389,85.1888,84.7652,85.152,26875.0
2022-05-12 15:05:00,92.48,92.5,92.24,92.35,17573.0,85.152,85.1704,84.931,85.0323,17573.0
2022-05-12 15:10:00,92.34,92.35,92.09,92.33,12078.0,85.0231,85.0323,84.7929,85.0138,12078.0
2022-05-12 15:15:00,92.34,92.85,92.34,92.8,23971.0,85.0231,85.4926,85.0231,85.4466,23971.0
2022-05-12 15:20:00,92.78,93.24,92.78,93.07,31568.0,85.4282,85.8517,85.4282,85.6952,31568.0
2022-05-12 15:25:00,93.18,93.29,92.81,92.85,19176.0,85.7965,85.8978,85.4558,85.4926,19176.0
2022-05-12 15:30:00,92.86,93.33,92.86,93.09,19601.0,85.5018,85.9346,85.5018,85.7136,19601.0
2022-05-12 15:35:00,93.06,93.3,92.92,93.28,17543.0,85.686,85.907,85.5571,85.8886,17543.0
2022-05-12 15:40:00,93.32,93.47,93.18,93.34,25578.0,85.9254,86.0635,85.7965,85.9438,25578.0
2022-05-12 15:45:00,93.3,93.49,93.26,93.29,46105.0,85.907,86.0819,85.8702,85.8978,46105.0
2022-05-12 15:50:00,93.3,93.86,93.29,93.51,53181.0,85.907,86.4226,85.8978,86.1003,53181.0
2022-05-12 15:55:00,93.45,94.07,93.38,93.99,141738.0,86.0451,86.616,85.9806,86.5423,141738.0
2022-05-13 09:30:00,95.34,95.37,95.0,95.2,53033.0,87.7853,87.813,87.4723,87.6564,53033.0
2022-05-13 09:35:00,95.16,95.53,94.96,95.21,26902.0,87.6196,87.9603,87.4354,87.6656,26902.0
2022-05-13 09:40:00,95.03,95.55,94.99,95.55,17181.0,87.4999,87.9787,87.4631,87.9787,17181.0
2022-05-13 09:45:00,95.53,95.82,95.39,95.73,17984.0,87.9603,88.2273,87.8314,88.1444,17984.0
2022-05-13 09:50:00,95.65,95.91,95.6,95.91,9080.0,88.0708,88.3102,88.0247,88.3102,9080.0
2022-05-13 09:55:00,95.85,96.13,95.82,96.08,8580.0,88.2549,88.5127,88.2273,88.4667,8580.0
2022-05-13 10:00:00,96.1,96.55,96.01,96.29,13173.0,88.4851,88.8995,88.4022,88.6601,13173.0
2022-05-13 10:05:00,96.38,96.47,96.22,96.45,6862.0,88.7429,88.8258,88.5956,88.8074,6862.0
2022-05-13 10:10:00,96.42,96.48,96.21,96.31,11469.0,88.7798,88.835,88.5864,88.6785,11469.0
2022-05-13 10:15:00,96.29,96.29,96.04,96.25,12124.0,88.6601,88.6601,88.4299,88.6232,12124.0
2022-05-13 10:20:00,96.27,96.66,96.25,96.66,12784.0,88.6416,89.0007,88.6232,89.0007,12784.0
2022-05-13 10:25:00,96.68,96.72,96.42,96.51,12789.0,89.0192,89.056,88.7798,88.8626,12789.0
2022-05-13 10:30:00,96.53,96.79,96.48,96.65,35861.0,88.881,89.1204,88.835,88.9915,35861.0
2022-05-13 10:35:00,96.66,96.75,96.59,96.67,13670.0,89.0007,89.0836,88.9363,89.0099,13670.0
2022-05-13 10:40:00,96.66,96.7,96.4,96.41,11064.0,89.0007,89.0376,88.7613,88.7705,11064.0
2022-05-13 10:45:00,96.37,96.58,96.26,96.42,22070.0,88.7337,88.9271,88.6324,88.7798,22070.0
2022-05-13 10:50:00,96.4,96.58,96.37,96.46,25699.0,88.7613,88.9271,88.7337,88.8166,25699.0
2022-05-13 10:55:00,96.49,96.6,96.41,96.54,18289.0,88.8442,88.9455,88.7705,88.8902,18289.0
2022-05-13 11:00:00,96.5,96.5,96.17,96.21,15173.0,88.8534,88.8534,88.5496,88.5864,15173.0
2022-05-13 11:05:00,96.21,96.39,96.18,96.29,13478.0,88.5864,88.7521,88.5588,88.6601,13478.0
2022-05-13 11:10:00,96.27,96.5,96.22,96.44,16340.0,88.6416,88.8534,88.5956,88.7982,16340.0
2022-05-13 11:15:00,96.41,96.63,96.28,96.45,12022.0,88.7705,88.9731,88.6508,88.8074,12022.0
2022-05-13 11:20:00,96.48,96.66,96.45,96.49,10596.0,88.835,89.0007,88.8074,88.8442,10596.0
2022-05-13 11:25:00,96.5,96.71,96.42,96.7,9070.0,88.8534,89.0468,88.7798,89.0376,9070.0
2022-05-13 11:30:00,96.7,96.8,96.59,96.61,11057.0,89.0376,89.1296,88.9363,88.9547,11057.0
2022-05-13 11:35:00,96.56,96.82,96.54,96.77,16177.0,88.9087,89.1481,88.8902,89.102,16177.0
2022-05-13 11:40:00,96.73,96.73,96.54,96.66,9495.0,89.0652,89.0652,88.8902,89.0007,9495.0
2022-05-13 11:45:00,96.65,96.8,96.59,96.8,5201.0,88.9915,89.1296,88.9363,89.1296,5201.0
2022-05-13 11:50:00,96.78,96.94,96.76,96.93,9943.0,89.1112,89.2586,89.0928,89.2493,9943.0
2022-05-13 11:55:00,96.91,96.96,96.84,96.9,11075.0,89.2309,89.277,89.1665,89.2217,11075.0
2022-05-13 12:00:00,96.93,97.01,96.88,97.01,7436.0,89.2493,89.323,89.2033,89.323,7436.0
2022-05-13 12:05:00,97.01,97.14,96.99,97.11,14355.0,89.323,89.4427,89.3046,89.4151,14355.0
2022-05-13 12:10:00,97.13,97.26,97.05,97.13,23666.0,89.4335,89.5532,89.3598,89.4335,23666.0
2022-05-13 12:15:00,97.11,97.16,96.96,96.98,8948.0,89.4151,89.4611,89.277,89.2954,8948.0
2022-05-13 12:20:00,96.94,97.04,96.91,97.0,3747.0,89.2586,89.3506,89.2309,89.3138,3747.0
2022-05-13 12:25:00,97.02,97.04,96.89,97.04,12022.0,89.3322,89.3506,89.2125,89.3506,12022.0
2022-05-13 12:30:00,97.07,97.26,97.07,97.26,5187.0,89.3783,89.5532,89.3783,89.5532,5187.0
2022-05-13 12:35:00,97.25,97.28,97.17,97.23,11059.0,89.544,89.5716,89.4703,89.5256,11059.0
2022-05-13 12:40:00,97.25,97.28,97.09,97.09,8572.0,89.544,89.5716,89.3967,89.3967,8572.0
2022-05-13 12:45:00,97.05,97.06,96.89,96.9,9134.0,89.3598,89.369,89.2125,89.2217,9134.0
2022-05-13 12:50:00,96.85,96.9,96.75,96.88,19177.0,89.1757,89.2217,89.0836,89.2033,19177.0
2022-05-13 12:55:00,96.89,97.02,96.89,96.95,25297.0,89.2125,89.3322,89.2125,89.2678,25297.0
2022-05-13 13:00:00,96.94,97.04,96.9,97.03,27710.0,89.2586,89.3506,89.2217,89.3414,27710.0
2022-05-13 13:05:00,97.0,97.0,96.76,96.77,8423.0,89.3138,89.3138,89.0928,89.102,8423.0
2022-05-13 13:10:00,96.8,96.95,96.77,96.88,26294.0,89.1296,89.2678,89.102,89.2033,26294.0
2022-05-13 13:15:00,96.83,96.84,96.68,96.78,16265.0,89.1573,89.1665,89.0192,89.1112,16265.0
2022-05-13 13:20:00,96.81,96.81,96.67,96.76,16848.0,89.1389,89.1389,89.0099,89.0928,16848.0
2022-05-13 13:25:00,96.82,96.84,96.54,96.57,10156.0,89.1481,89.1665,88.8902,88.9179,10156.0
2022-05-13 13:30:00,96.57,96.77,96.49,96.6,15157.0,88.9179,89.102,88.8442,88.9455,15157.0
2022-05-13 13:35:00,96.57,96.59,96.45,96.52,10143.0,88.9179,88.9363,88.8074,88.8718,10143.0
2022-05-13 13:40:00,96.51,96.51,96.37,96.43,7068.0,88.8626,88.8626,88.7337,88.789,7068.0
2022-05-13 13:45:00,96.42,96.49,96.3,96.46,8008.0,88.7798,88.8442,88.6693,88.8166,8008.0
2022-05-13 13:50:00,96.44,96.46,96.3,96.37,3391.0,88.7982,88.8166,88.6693,88.7337,3391.0
2022-05-13 13:55:00,96.36,96.37,96.11,96.12,12300.0,88.7245,88.7337,88.4943,88.5035,12300.0
2022-05-13 14:00:00,96.11,96.14,95.63,95.72,9531.0,88.4943,88.5219,88.0524,88.1352,9531.0
2022-05-13 14:05:00,95.63,95.87,95.6,95.82,6635.0,88.0524,88.2733,88.0247,88.2273,6635.0
2022-05-13 14:10:00,95.85,95.89,95.72,95.76,4859.0,88.2549,88.2918,88.1352,88.1721,4859.0
2022-05-13 14:15:00,95.75,95.91,95.67,95.91,4381.0,88.1628,88.3102,88.0892,88.3102,4381.0
2022-05-13 14:20:00,95.91,95.91,95.64,95.66,7747.0,88.3102,88.3102,88.0616,88.08,7747.0
2022-05-13 14:25:00,95.67,95.7,95.53,95.63,13334.0,88.0892,88.1168,87.9603,88.0524,13334.0
2022-05-13 14:30:00,95.63,96.13,95.63,96.0,7166.0,88.0524,88.5127,88.0524,88.393,7166.0
2022-05-13 14:35:00,95.92,95.96,95.77,95.86,10866.0,88.3194,88.3562,88.1813,88.2641,10866.0
2022-05-13 14:40:00,95.9,96.04,95.88,96.04,3063.0,88.301,88.4299,88.2825,88.4299,3063.0
2022-05-13 14:45:00,95.99,95.99,95.84,95.91,6286.0,88.3838,88.3838,88.2457,88.3102,6286.0
2022-05-13 14:50:00,95.93,96.44,95.92,96.44,7710.0,88.3286,88.7982,88.3194,88.7982,7710.0
2022-05-13 14:55:00,96.41,96.44,96.3,96.43,8359.0,88.7705,88.7982,88.6693,88.789,8359.0
2022-05-13 15:00:00,96.44,96.52,96.21,96.22,9497.0,88.7982,88.8718,88.5864,88.5956,9497.0
2022-05-13 15:05:00,96.26,96.4,96.25,96.29,12121.0,88.6324,88.7613,88.6232,88.6601,12121.0
2022-05-13 15:10:00,96.3,96.35,96.24,96.3,20647.0,88.6693,88.7153,88.614,88.6693,20647.0
2022-05-13 15:15:00,96.29,96.39,96.22,96.33,14526.0,88.6601,88.7521,88.5956,88.6969,14526.0
2022-05-13 15:20:00,96.3,96.35,96.15,96.35,9740.0,88.6693,88.7153,88.5312,88.7153,9740.0
2022-05-13 15:25:00,96.35,96.41,96.25,96.4,13210.0,88.7153,88.7705,88.6232,88.7613,13210.0
2022-05-13 15:30:00,96.38,96.45,95.96,95.96,20530.0,88.7429,88.8074,88.3562,88.3562,20530.0
2022-05-13 15:35:00,96.0,96.23,95.88,96.17,20408.0,88.393,88.6048,88.2825,88.5496,20408.0
2022-05-13 15:40:00,96.18,96.45,96.14,96.4,26714.0,88.5588,88.8074,88.5219,88.7613,26714.0
2022-05-13 15:45:00,96.41,96.54,96.19,96.35,55325.0,88.7705,88.8902,88.568,88.7153,55325.0
2022-05-13 15:50:00,96.43,96.52,95.95,96.23,93447.0,88.789,88.8718,88.347,88.6048,93447.0
2022-05-13 15:55:00,96.23,96.6,96.14,96.51,218077.0,88.6048,88.9455,88.5219,88.8626,218077.0
2022-05-16 09:30:00,95.46,96.2,95.46,96.06,46743.0,87.8958,88.5772,87.8958,88.4483,46743.0
2022-05-16 09:35:00,95.98,96.57,95.97,96.47,12256.0,88.3746,88.9179,88.3654,88.8258,12256.0
2022-05-16 09:40:00,96.49,96.56,95.67,95.68,6352.0,88.8442,88.9087,88.0892,88.0984,6352.0
2022-05-16 09:45:00,95.58,95.58,95.12,95.23,6894.0,88.0063,88.0063,87.5828,87.6841,6894.0
2022-05-16 09:50:00,95.41,95.98,95.27,95.96,5920.0,87.8498,88.3746,87.7209,88.3562,5920.0
2022-05-16 09:55:00,96.15,96.15,95.82,95.82,3768.0,88.5312,88.5312,88.2273,88.2273,3768.0
2022-05-16 10:00:00,95.95,95.95,95.54,95.74,4174.0,88.347,88.347,87.9695,88.1536,4174.0
2022-05-16 10:05:00,95.81,96.14,95.79,96.1,14731.0,88.2181,88.5219,88.1997,88.4851,14731.0
2022-05-16 10:10:00,96.21,96.49,96.05,96.08,8875.0,88.5864,88.8442,88.4391,88.4667,8875.0
2022-05-16 10:15:00,96.1,96.15,95.9,96.06,32185.0,88.4851,88.5312,88.301,88.4483,32185.0
2022-05-16 10:20:00,96.09,96.13,95.82,95.82,13675.0,88.4759,88.5127,88.2273,88.2273,13675.0
2022-05-16 10:25:00,95.82,96.08,95.77,96.04,18248.0,88.2273,88.4667,88.1813,88.4299,18248.0
2022-05-16 10:30:00,96.06,96.14,95.39,95.56,13981.0,88.4483,88.5219,87.8314,87.9879,13981.0
2022-05-16 10:35:00,95.57,95.78,95.51,95.61,15570.0,87.9971,88.1905,87.9419,88.0339,15570.0
2022-05-16 10:40:00,95.54,95.65,95.35,95.65,4633.0,87.9695,88.0708,87.7945,88.0708,4633.0
2022-05-16 10:45:00,95.61,95.61,95.29,95.48,5955.0,88.0339,88.0339,87.7393,87.9142,5955.0
2022-05-16 10:50:00,95.39,95.54,95.36,95.46,13452.0,87.8314,87.9695,87.8037,87.8958,13452.0
2022-05-16 10:55:00,95.41,95.47,95.28,95.3,7423.0,87.8498,87.905,87.7301,87.7485,7423.0
2022-05-16 11:00:00,95.24,95.51,95.23,95.5,6759.0,87.6933,87.9419,87.6841,87.9327,6759.0
2022-05-16 11:05:00,95.56,95.63,95.34,95.63,24949.0,87.9879,88.0524,87.7853,88.0524,24949.0
2022-05-16 11:10:00,95.62,95.72,95.58,95.72,5840.0,88.0431,88.1352,88.0063,88.1352,5840.0
2022-05-16 11:15:00,95.69,95.91,95.67,95.88,8792.0,88.1076,88.3102,88.0892,88.2825,8792.0
2022-05-16 11:20:00,95.76,95.79,95.58,95.66,5044.0,88.1721,88.1997,88.0063,88.08,5044.0
2022-05-16 11:25:00,95.63,95.86,95.59,95.84,8728.0,88.0524,88.2641,88.0155,88.2457,8728.0
2022-05-16 11:30:00,95.86,95.9,95.62,95.89,11133.0,88.2641,88.301,88.0431,88.2918,11133.0
2022-05-16 11:35:00,95.92,95.92,95.61,95.85,7101.0,88.3194,88.3194,88.0339,88.2549,7101.0
2022-05-16 11:40:00,95.85,96.09,95.66,96.08,8603.0,88.2549,88.4759,88.08,88.4667,8603.0
2022-05-16 11:45:00,96.07,96.12,95.98,96.03,8232.0,88.4575,88.5035,88.3746,88.4207,8232.0
2022-05-16 11:50:00,96.07,96.17,95.95,96.13,6467.0,88.4575,88.5496,88.347,88.5127,6467.0
2022-05-16 11:55:00,96.21,96.29,96.08,96.13,8336.0,88.5864,88.6601,88.4667,88.5127,8336.0
2022-05-16 12:00:00,96.1,96.28,96.07,96.22,8983.0,88.4851,88.6508,88.4575,88.5956,8983.0
2022-05-16 12:05:00,96.19,96.21,95.92,96.04,11929.0,88.568,88.5864,88.3194,88.4299,11929.0
2022-05-16 12:10:00,96.03,96.07,95.9,96.01,6609.0,88.4207,88.4575,88.301,88.4022,6609.0
2022-05-16 12:15:00,96.01,96.06,95.8,95.98,15119.0,88.4022,88.4483,88.2089,88.3746,15119.0
2022-05-16 12:20:00,95.95,96.01,95.85,95.89,8318.0,88.347,88.4022,88.2549,88.2918,8318.0
2022-05-16 12:25:00,95.89,96.04,95.81,95.94,11615.0,88.2918,88.4299,88.2181,88.3378,11615.0
2022-05-16 12:30:00,95.93,96.08,95.91,96.06,24751.0,88.3286,88.4667,88.3102,88.4483,24751.0
2022-05-16 12:35:00,96.11,96.24,95.85,95.86,7023.0,88.4943,88.614,88.2549,88.2641,7023.0
2022-05-16 12:40:00,95.81,95.95,95.8,95.92,6202.0,88.2181,88.347,88.2089,88.3194,6202.0
2022-05-16 12:45:00,95.93,96.07,95.9,96.02,4886.0,88.3286,88.4575,88.301,88.4115,4886.0
2022-05-16 12:50:00,96.08,96.08,95.85,95.86,2140.0,88.4667,88.4667,88.2549,88.2641,2140.0
2022-05-16 12:55:00,95.88,95.94,95.8,95.91,15298.0,88.2825,88.3378,88.2089,88.3102,15298.0
2022-05-16 13:00:00,95.87,96.0,95.75,96.0,9279.0,88.2733,88.393,88.1628,88.393,9279.0
2022-05-16 13:05:00,95.99,96.31,95.92,96.3,58309.0,88.3838,88.6785,88.3194,88.6693,58309.0
2022-05-16 13:10:00,96.28,96.52,96.27,96.42,11465.0,88.6508,88.8718,88.6416,88.7798,11465.0
2022-05-16 13:15:00,96.4,96.45,96.11,96.12,9496.0,88.7613,88.8074,88.4943,88.5035,9496.0
2022-05-16 13:20:00,96.12,96.57,96.12,96.54,12069.0,88.5035,88.9179,88.5035,88.8902,12069.0
2022-05-16 13:25:00,96.51,96.65,96.42,96.65,3876.0,88.8626,88.9915,88.7798,88.9915,3876.0
2022-05-16 13:30:00,96.68,96.75,96.63,96.68,6104.0,89.0192,89.0836,88.9731,89.0192,6104.0
2022-05-16 13:35:00,96.65,96.71,96.46,96.5,7296.0,88.9915,89.0468,88.8166,88.8534,7296.0
2022-05-16 13:40:00,96.57,96.63,96.34,96.58,9449.0,88.9179,88.9731,88.7061,88.9271,9449.0
2022-05-16 13:45:00,96.58,96.62,96.42,96.45,6013.0,88.9271,88.9639,88.7798,88.8074,6013.0
2022-05-16 13:50:00,96.47,96.47,96.31,96.31,3453.0,88.8258,88.8258,88.6785,88.6785,3453.0
2022-05-16 13:55:00,96.37,96.4,96.31,96.39,7754.0,88.7337,88.7613,88.6785,88.7521,7754.0
2022-05-16 14:00:00,96.41,96.43,96.27,96.42,8970.0,88.7705,88.789,88.6416,88.7798,8970.0
2022-05-16 14:05:00,96.42,96.55,96.39,96.47,5684.0,88.7798,88.8995,88.7521,88.8258,5684.0
2022-05-16 14:10:00,96.45,96.45,96.29,96.37,14697.0,88.8074,88.8074,88.6601,88.7337,14697.0
2022-05-16 14:15:00,96.36,96.49,96.32,96.4,11571.0,88.7245,88.8442,88.6877,88.7613,11571.0
2022-05-16 14:20:00,96.4,96.55,96.38,96.55,7009.0,88.7613,88.8995,88.7429,88.8995,7009.0
2022-05-16 14:25:00,96.53,96.72,96.53,96.67,5949.0,88.881,89.056,88.881,89.0099,5949.0
2022-05-16 14:30:00,96.7,96.81,96.7,96.73,5780.0,89.0376,89.1389,89.0376,89.0652,5780.0
2022-05-16 14:35:00,96.73,96.74,96.62,96.67,11112.0,89.0652,89.0744,88.9639,89.0099,11112.0
2022-05-16 14:40:00,96.7,96.73,96.6,96.64,8710.0,89.0376,89.0652,88.9455,88.9823,8710.0
2022-05-16 14:45:00,96.62,96.64,96.49,96.49,18602.0,88.9639,88.9823,88.8442,88.8442,18602.0
2022-05-16 14:50:00,96.49,96.58,96.46,96.51,12953.0,88.8442,88.9271,88.8166,88.8626,12953.0
2022-05-16 14:55:00,96.47,96.57,96.47,96.56,5390.0,88.8258,88.9179,88.8258,88.9087,5390.0
2022-05-16 15:00:00,96.51,96.54,96.39,96.46,7687.0,88.8626,88.8902,88.7521,88.8166,7687.0
2022-05-16 15:05:00,96.48,96.57,96.35,96.35,7983.0,88.835,88.9179,88.7153,88.7153,7983.0
2022-05-16 15:10:00,96.32,96.32,96.07,96.15,10949.0,88.6877,88.6877,88.4575,88.5312,10949.0
2022-05-16 15:15:00,96.11,96.2,96.01,96.17,12802.0,88.4943,88.5772,88.4022,88.5496,12802.0
2022-05-16 15:20:00,96.14,96.15,95.98,96.05,8644.0,88.5219,88.5312,88.3746,88.4391,8644.0
2022-05-16 15:25:00,96.09,96.11,96.0,96.04,7998.0,88.4759,88.4943,88.393,88.4299,7998.0
2022-05-16 15:30:00,96.04,96.17,95.95,96.0,11714.0,88.4299,88.5496,88.347,88.393,11714.0
2022-05-16 15:35:00,95.98,96.1,95.9,96.1,10902.0,88.3746,88.4851,88.301,88.4851,10902.0
2022-05-16 15:40:00,96.1,96.16,96.01,96.04,19511.0,88.4851,88.5404,88.4022,88.4299,19511.0
2022-05-16 15:45:00,96.06,96.15,95.97,96.15,26001.0,88.4483,88.5312,88.3654,88.5312,26001.0
2022-05-16 15:50:00,96.26,96.38,96.16,96.27,45102.0,88.6324,88.7429,88.5404,88.6416,45102.0
2022-05-16 15:55:00,96.27,96.42,96.09,96.36,184745.0,88.6416,88.7798,88.4759,88.7245,184745.0
2022-05-17 09:30:00,98.21,98.85,98.21,98.37,42990.0,90.4279,91.0172,90.4279,90.5752,42990.0
2022-05-17 09:35:00,98.44,98.64,97.71,97.79,26905.0,90.6397,90.8238,89.9675,90.0412,26905.0
2022-05-17 09:40:00,97.75,98.0,97.58,97.67,92205.0,90.0044,90.2346,89.8478,89.9307,92205.0
2022-05-17 09:45:00,97.73,98.08,97.25,97.99,22509.0,89.986,90.3082,89.544,90.2254,22509.0
2022-05-17 09:50:00,97.98,98.11,97.59,97.6,57087.0,90.2161,90.3358,89.857,89.8663,57087.0
2022-05-17 09:55:00,97.61,97.79,97.5,97.67,8738.0,89.8755,90.0412,89.7742,89.9307,8738.0
2022-05-17 10:00:00,97.72,97.79,97.51,97.76,7403.0,89.9767,90.0412,89.7834,90.0136,7403.0
2022-05-17 10:05:00,97.75,97.79,97.11,97.4,18355.0,90.0044,90.0412,89.4151,89.6821,18355.0
2022-05-17 10:10:00,97.34,97.34,97.08,97.34,19895.0,89.6269,89.6269,89.3875,89.6269,19895.0
2022-05-17 10:15:00,97.33,97.45,97.26,97.45,7695.0,89.6176,89.7281,89.5532,89.7281,7695.0
2022-05-17 10:20:00,97.44,97.46,97.21,97.3,5364.0,89.7189,89.7373,89.5072,89.59,5364.0
2022-05-17 10:25:00,97.34,97.39,96.98,97.01,7514.0,89.6269,89.6729,89.2954,89.323,7514.0
2022-05-17 10:30:00,96.99,97.07,96.78,96.79,6018.0,89.3046,89.3783,89.1112,89.1204,6018.0
2022-05-17 10:35:00,96.82,96.82,96.41,96.51,7782.0,89.1481,89.1481,88.7705,88.8626,7782.0
2022-05-17 10:40:00,96.46,96.61,96.42,96.58,5520.0,88.8166,88.9547,88.7798,88.9271,5520.0
2022-05-17 10:45:00,96.57,96.57,96.26,96.36,12185.0,88.9179,88.9179,88.6324,88.7245,12185.0
2022-05-17 10:50:00,96.36,96.43,96.22,96.36,10851.0,88.7245,88.789,88.5956,88.7245,10851.0
2022-05-17 10:55:00,96.42,96.51,96.35,96.48,5350.0,88.7798,88.8626,88.7153,88.835,5350.0
2022-05-17 11:00:00,96.5,96.51,96.28,96.38,13913.0,88.8534,88.8626,88.6508,88.7429,13913.0
2022-05-17 11:05:00,96.38,96.42,96.26,96.28,7913.0,88.7429,88.7798,88.6324,88.6508,7913.0
2022-05-17 11:10:00,96.29,96.42,96.27,96.41,7776.0,88.6601,88.7798,88.6416,88.7705,7776.0
2022-05-17 11:15:00,96.4,96.48,96.22,96.43,21942.0,88.7613,88.835,88.5956,88.789,21942.0
2022-05-17 11:20:00,96.44,96.54,96.41,96.52,17137.0,88.7982,88.8902,88.7705,88.8718,17137.0
2022-05-17 11:25:00,96.51,96.77,96.44,96.63,4427.0,88.8626,89.102,88.7982,88.9731,4427.0
2022-05-17 11:30:00,96.65,96.72,96.64,96.67,5464.0,88.9915,89.056,88.9823,89.0099,5464.0
2022-05-17 11:35:00,96.7,96.94,96.7,96.84,11710.0,89.0376,89.2586,89.0376,89.1665,11710.0
2022-05-17 11:40:00,96.86,96.99,96.68,96.74,8416.0,89.1849,89.3046,89.0192,89.0744,8416.0
2022-05-17 11:45:00,96.74,96.76,96.63,96.71,7592.0,89.0744,89.0928,88.9731,89.0468,7592.0
2022-05-17 11:50:00,96.72,96.81,96.67,96.78,11734.0,89.056,89.1389,89.0099,89.1112,11734.0
2022-05-17 11:55:00,96.75,96.75,96.64,96.65,5171.0,89.0836,89.0836,88.9823,88.9915,5171.0
2022-05-17 12:00:00,96.67,96.81,96.67,96.76,5909.0,89.0099,89.1389,89.0099,89.0928,5909.0
2022-05-17 12:05:00,96.76,96.78,96.56,96.72,5574.0,89.0928,89.1112,88.9087,89.056,5574.0
2022-05-17 12:10:00,96.73,96.82,96.66,96.79,7984.0,89.0652,89.1481,89.0007,89.1204,7984.0
2022-05-17 12:15:00,96.76,96.95,96.76,96.95,16171.0,89.0928,89.2678,89.0928,89.2678,16171.0
2022-05-17 12:20:00,96.92,96.96,96.81,96.9,7709.0,89.2401,89.277,89.1389,89.2217,7709.0
2022-05-17 12:25:00,96.88,97.17,96.88,97.09,3682.0,89.2033,89.4703,89.2033,89.3967,3682.0
2022-05-17 12:30:00,97.09,97.23,97.08,97.16,3325.0,89.3967,89.5256,89.3875,89.4611,3325.0
2022-05-17 12:35:00,97.18,97.3,97.18,97.26,7094.0,89.4795,89.59,89.4795,89.5532,7094.0
2022-05-17 12:40:00,97.28,97.52,97.28,97.34,10229.0,89.5716,89.7926,89.5716,89.6269,10229.0
2022-05-17 12:45:00,97.39,97.5,97.39,97.46,9547.0,89.6729,89.7742,89.6729,89.7373,9547.0
2022-05-17 12:50:00,97.44,97.47,97.37,97.42,7762.0,89.7189,89.7466,89.6545,89.7005,7762.0
2022-05-17 12:55:00,97.42,97.53,97.39,97.51,8573.0,89.7005,89.8018,89.6729,89.7834,8573.0
2022-05-17 13:00:00,97.51,97.52,97.19,97.23,9351.0,89.7834,89.7926,89.4887,89.5256,9351.0
2022-05-17 13:05:00,97.21,97.34,97.21,97.34,9418.0,89.5072,89.6269,89.5072,89.6269,9418.0
2022-05-17 13:10:00,97.34,97.51,97.32,97.5,22266.0,89.6269,89.7834,89.6084,89.7742,22266.0
2022-05-17 13:15:00,97.49,97.66,97.43,97.64,50615.0,89.765,89.9215,89.7097,89.9031,50615.0
2022-05-17 13:20:00,97.62,97.67,97.5,97.51,5648.0,89.8847,89.9307,89.7742,89.7834,5648.0
2022-05-17 13:25:00,97.51,97.67,97.51,97.67,15318.0,89.7834,89.9307,89.7834,89.9307,15318.0
2022-05-17 13:30:00,97.68,97.7,97.61,97.64,2800.0,89.9399,89.9583,89.8755,89.9031,2800.0
2022-05-17 13:35:00,97.63,97.77,97.62,97.72,9071.0,89.8939,90.0228,89.8847,89.9767,9071.0
2022-05-17 13:40:00,97.73,97.9,97.72,97.86,11668.0,89.986,90.1425,89.9767,90.1057,11668.0
2022-05-17 13:45:00,97.84,97.88,97.71,97.77,11411.0,90.0872,90.1241,89.9675,90.0228,11411.0
2022-05-17 13:50:00,97.75,97.95,97.75,97.92,8245.0,90.0044,90.1885,90.0044,90.1609,8245.0
2022-05-17 13:55:00,97.93,98.19,97.9,98.02,15426.0,90.1701,90.4095,90.1425,90.253,15426.0
2022-05-17 14:00:00,98.05,98.15,97.93,97.98,14501.0,90.2806,90.3727,90.1701,90.2161,14501.0
2022-05-17 14:05:00,98.0,98.32,97.98,98.31,12141.0,90.2346,90.5292,90.2161,90.52,12141.0
2022-05-17 14:10:00,98.28,98.29,97.8,97.86,18360.0,90.4924,90.5016,90.0504,90.1057,18360.0
2022-05-17 14:15:00,97.86,98.11,97.83,97.91,12792.0,90.1057,90.3358,90.078,90.1517,12792.0
2022-05-17 14:20:00,97.84,97.86,97.51,97.75,12753.0,90.0872,90.1057,89.7834,90.0044,12753.0
2022-05-17 14:25:00,97.71,98.01,97.68,97.83,11034.0,89.9675,90.2438,89.9399,90.078,11034.0
2022-05-17 14:30:00,97.82,98.01,97.72,97.76,14071.0,90.0688,90.2438,89.9767,90.0136,14071.0
2022-05-17 14:35:00,97.76,98.02,97.62,98.01,7143.0,90.0136,90.253,89.8847,90.2438,7143.0
2022-05-17 14:40:00,98.11,98.31,97.98,98.29,15596.0,90.3358,90.52,90.2161,90.5016,15596.0
2022-05-17 14:45:00,98.31,98.41,98.11,98.38,27862.0,90.52,90.6121,90.3358,90.5844,27862.0
2022-05-17 14:50:00,98.35,98.36,98.07,98.07,6301.0,90.5568,90.566,90.299,90.299,6301.0
2022-05-17 14:55:00,98.05,98.19,98.03,98.04,6512.0,90.2806,90.4095,90.2622,90.2714,6512.0
2022-05-17 15:00:00,98.03,98.34,97.99,98.34,4871.0,90.2622,90.5476,90.2254,90.5476,4871.0
2022-05-17 15:05:00,98.32,98.41,98.05,98.11,14720.0,90.5292,90.6121,90.2806,90.3358,14720.0
2022-05-17 15:10:00,98.08,98.22,98.05,98.11,35471.0,90.3082,90.4371,90.2806,90.3358,35471.0
2022-05-17 15:15:00,98.11,98.25,98.05,98.18,29971.0,90.3358,90.4647,90.2806,90.4003,29971.0
2022-05-17 15:20:00,98.21,98.37,98.16,98.26,19037.0,90.4279,90.5752,90.3819,90.474,19037.0
2022-05-17 15:25:00,98.24,98.33,98.2,98.3,19820.0,90.4555,90.5384,90.4187,90.5108,19820.0
2022-05-17 15:30:00,98.29,98.49,98.19,98.46,48660.0,90.5016,90.6857,90.4095,90.6581,48660.0
2022-05-17 15:35:00,98.47,98.51,98.31,98.31,31496.0,90.6673,90.7041,90.52,90.52,31496.0
2022-05-17 15:40:00,98.31,98.54,98.26,98.31,44699.0,90.52,90.7318,90.474,90.52,44699.0
2022-05-17 15:45:00,98.3,98.3,97.96,98.0,59054.0,90.5108,90.5108,90.1977,90.2346,59054.0
2022-05-17 15:50:00,97.98,98.21,97.98,98.09,68334.0,90.2161,90.4279,90.2161,90.3174,68334.0
2022-05-17 15:55:00,98.07,98.33,98.06,98.32,131566.0,90.299,90.5384,90.2898,90.5292,131566.0
2022-05-18 09:30:00,97.27,97.83,97.16,97.43,46367.0,89.5624,90.078,89.4611,89.7097,46367.0
2022-05-18 09:35:00,97.46,98.54,97.26,98.17,34438.0,89.7373,90.7318,89.5532,90.3911,34438.0
2022-05-18 09:40:00,98.06,98.26,97.47,97.93,17825.0,90.2898,90.474,89.7466,90.1701,17825.0
2022-05-18 09:45:00,97.91,98.31,97.91,98.24,16678.0,90.1517,90.52,90.1517,90.4555,16678.0
2022-05-18 09:50:00,98.34,98.43,97.96,98.03,13140.0,90.5476,90.6305,90.1977,90.2622,13140.0
2022-05-18 09:55:00,97.95,97.96,97.52,97.62,11873.0,90.1885,90.1977,89.7926,89.8847,11873.0
2022-05-18 10:00:00,97.56,97.86,97.44,97.7,29765.0,89.8294,90.1057,89.7189,89.9583,29765.0
2022-05-18 10:05:00,97.64,97.89,97.36,97.42,20945.0,89.9031,90.1333,89.6453,89.7005,20945.0
2022-05-18 10:10:00,97.33,97.52,97.15,97.37,18738.0,89.6176,89.7926,89.4519,89.6545,18738.0
2022-05-18 10:15:00,97.3,97.74,97.3,97.59,68225.0,89.59,89.9952,89.59,89.857,68225.0
2022-05-18 10:20:00,97.56,97.68,97.27,97.43,26915.0,89.8294,89.9399,89.5624,89.7097,26915.0
2022-05-18 10:25:00,97.45,97.81,97.45,97.55,14464.0,89.7281,90.0596,89.7281,89.8202,14464.0
2022-05-18 10:30:00,97.55,97.91,97.55,97.91,12564.0,89.8202,90.1517,89.8202,90.1517,12564.0
2022-05-18 10:35:00,97.86,97.89,97.71,97.86,15486.0,90.1057,90.1333,89.9675,90.1057,15486.0
2022-05-18 10:40:00,97.87,98.01,97.72,97.93,12197.0,90.1149,90.2438,89.9767,90.1701,12197.0
2022-05-18 10:45:00,97.92,98.22,97.87,98.16,12809.0,90.1609,90.4371,90.1149,90.3819,12809.0
2022-05-18 10:50:00,98.13,98.18,97.97,98.06,8382.0,90.3543,90.4003,90.2069,90.2898,8382.0
2022-05-18 10:55:00,98.05,98.43,98.04,98.35,12744.0,90.2806,90.6305,90.2714,90.5568,12744.0
2022-05-18 11:00:00,98.31,98.33,97.95,98.01,13692.0,90.52,90.5384,90.1885,90.2438,13692.0
2022-05-18 11:05:00,97.97,98.02,97.82,97.9,18945.0,90.2069,90.253,90.0688,90.1425,18945.0
2022-05-18 11:10:00,97.82,97.83,97.7,97.7,6607.0,90.0688,90.078,89.9583,89.9583,6607.0
2022-05-18 11:15:00,97.75,97.75,97.5,97.69,13829.0,90.0044,90.0044,89.7742,89.9491,13829.0
2022-05-18 11:20:00,97.66,97.7,97.41,97.41,22487.0,89.9215,89.9583,89.6913,89.6913,22487.0
2022-05-18 11:25:00,97.48,97.58,97.27,97.38,14567.0,89.7558,89.8478,89.5624,89.6637,14567.0
2022-05-18 11:30:00,97.33,97.58,97.17,97.58,14811.0,89.6176,89.8478,89.4703,89.8478,14811.0
2022-05-18 11:35:00,97.53,97.7,97.38,97.67,10219.0,89.8018,89.9583,89.6637,89.9307,10219.0
2022-05-18 11:40:00,97.68,98.22,97.68,98.22,17855.0,89.9399,90.4371,89.9399,90.4371,17855.0
2022-05-18 11:45:00,98.25,98.25,98.04,98.22,18776.0,90.4647,90.4647,90.2714,90.4371,18776.0
2022-05-18 11:50:00,98.19,98.23,97.83,97.83,16531.0,90.4095,90.4463,90.078,90.078,16531.0
2022-05-18 11:55:00,97.84,97.98,97.81,97.94,14203.0,90.0872,90.2161,90.0596,90.1793,14203.0
2022-05-18 12:00:00,97.92,98.01,97.86,97.97,22765.0,90.1609,90.2438,90.1057,90.2069,22765.0
2022-05-18 12:05:00,97.95,97.97,97.68,97.82,15261.0,90.1885,90.2069,89.9399,90.0688,15261.0
2022-05-18 12:10:00,97.78,97.85,97.76,97.77,7093.0,90.032,90.0964,90.0136,90.0228,7093.0
2022-05-18 12:15:00,97.75,98.18,97.74,98.12,10386.0,90.0044,90.4003,89.9952,90.345,10386.0
2022-05-18 12:20:00,98.14,98.16,97.9,97.91,21945.0,90.3635,90.3819,90.1425,90.1517,21945.0
2022-05-18 12:25:00,97.93,98.12,97.87,98.08,13327.0,90.1701,90.345,90.1149,90.3082,13327.0
2022-05-18 12:30:00,98.09,98.28,97.99,98.26,17988.0,90.3174,90.4924,90.2254,90.474,17988.0
2022-05-18 12:35:00,98.27,98.52,98.27,98.51,33819.0,90.4832,90.7134,90.4832,90.7041,33819.0
2022-05-18 12:40:00,98.49,98.49,98.26,98.39,17212.0,90.6857,90.6857,90.474,90.5937,17212.0
2022-05-18 12:45:00,98.4,98.63,98.36,98.6,10402.0,90.6029,90.8146,90.566,90.787,10402.0
2022-05-18 12:50:00,98.61,98.68,98.54,98.68,12282.0,90.7962,90.8607,90.7318,90.8607,12282.0
2022-05-18 12:55:00,98.69,98.76,98.58,98.72,14834.0,90.8699,90.9343,90.7686,90.8975,14834.0
2022-05-18 13:00:00,98.71,98.77,98.36,98.36,31871.0,90.8883,90.9435,90.566,90.566,31871.0
2022-05-18 13:05:00,98.33,98.41,98.26,98.27,19235.0,90.5384,90.6121,90.474,90.4832,19235.0
2022-05-18 13:10:00,98.28,98.29,97.98,98.19,19725.0,90.4924,90.5016,90.2161,90.4095,19725.0
2022-05-18 13:15:00,98.19,98.22,98.09,98.11,17622.0,90.4095,90.4371,90.3174,90.3358,17622.0
2022-05-18 13:20:00,98.12,98.24,98.09,98.14,34635.0,90.345,90.4555,90.3174,90.3635,34635.0
2022-05-18 13:25:00,98.14,98.16,98.01,98.07,13934.0,90.3635,90.3819,90.2438,90.299,13934.0
2022-05-18 13:30:00,98.08,98.11,97.96,98.08,11356.0,90.3082,90.3358,90.1977,90.3082,11356.0
2022-05-18 13:35:00,98.1,98.2,98.07,98.2,15290.0,90.3266,90.4187,90.299,90.4187,15290.0
2022-05-18 13:40:00,98.19,98.2,97.66,97.69,14182.0,90.4095,90.4187,89.9215,89.9491,14182.0
2022-05-18 13:45:00,97.69,97.75,97.29,97.4,27924.0,89.9491,90.0044,89.5808,89.6821,27924.0
2022-05-18 13:50:00,97.42,97.43,97.12,97.24,12487.0,89.7005,89.7097,89.4243,89.5348,12487.0
2022-05-18 13:55:00,97.26,97.26,97.02,97.22,13658.0,89.5532,89.5532,89.3322,89.5164,13658.0
2022-05-18 14:00:00,97.22,97.46,97.2,97.39,23925.0,89.5164,89.7373,89.4979,89.6729,23925.0
2022-05-18 14:05:00,97.37,97.43,97.23,97.43,16683.0,89.6545,89.7097,89.5256,89.7097,16683.0
2022-05-18 14:10:00,97.44,97.45,97.13,97.13,7950.0,89.7189,89.7281,89.4335,89.4335,7950.0
2022-05-18 14:15:00,97.15,97.36,97.11,97.31,17442.0,89.4519,89.6453,89.4151,89.5992,17442.0
2022-05-18 14:20:00,97.29,97.45,97.23,97.23,16189.0,89.5808,89.7281,89.5256,89.5256,16189.0
2022-05-18 14:25:00,97.3,97.41,97.28,97.35,11566.0,89.59,89.6913,89.5716,89.6361,11566.0
2022-05-18 14:30:00,97.35,97.39,97.16,97.17,29468.0,89.6361,89.6729,89.4611,89.4703,29468.0
2022-05-18 14:35:00,97.16,97.16,96.94,96.97,19380.0,89.4611,89.4611,89.2586,89.2862,19380.0
2022-05-18 14:40:00,96.98,97.1,96.85,96.92,14753.0,89.2954,89.4059,89.1757,89.2401,14753.0
2022-05-18 14:45:00,96.9,97.12,96.76,96.99,18711.0,89.2217,89.4243,89.0928,89.3046,18711.0
2022-05-18 14:50:00,97.0,97.09,96.83,96.85,16801.0,89.3138,89.3967,89.1573,89.1757,16801.0
2022-05-18 14:55:00,96.91,96.95,96.64,96.69,14674.0,89.2309,89.2678,88.9823,89.0284,14674.0
2022-05-18 15:00:00,96.68,96.81,96.59,96.61,10886.0,89.0192,89.1389,88.9363,88.9547,10886.0
2022-05-18 15:05:00,96.61,96.72,96.53,96.57,50755.0,88.9547,89.056,88.881,88.9179,50755.0
2022-05-18 15:10:00,96.58,96.73,96.57,96.61,19525.0,88.9271,89.0652,88.9179,88.9547,19525.0
2022-05-18 15:15:00,96.6,96.81,96.6,96.72,15559.0,88.9455,89.1389,88.9455,89.056,15559.0
2022-05-18 15:20:00,96.72,96.74,96.42,96.56,66954.0,89.056,89.0744,88.7798,88.9087,66954.0
2022-05-18 15:25:00,96.57,96.59,96.44,96.5,31674.0,88.9179,88.9363,88.7982,88.8534,31674.0
2022-05-18 15:30:00,96.49,96.61,96.49,96.57,46184.0,88.8442,88.9547,88.8442,88.9179,46184.0
2022-05-18 15:35:00,96.56,97.07,96.55,96.94,20927.0,88.9087,89.3783,88.8995,89.2586,20927.0
2022-05-18 15:40:00,96.99,97.01,96.54,96.7,44530.0,89.3046,89.323,88.8902,89.0376,44530.0
2022-05-18 15:45:00,96.69,96.83,96.51,96.62,25078.0,89.0284,89.1573,88.8626,88.9639,25078.0
2022-05-18 15:50:00,96.59,96.86,96.52,96.58,42261.0,88.9363,89.1849,88.8718,88.9271,42261.0
2022-05-18 15:55:00,96.57,96.82,96.51,96.8,174359.0,88.9179,89.1481,88.8626,89.1296,174359.0
2022-05-19 09:30:00,95.84,96.34,95.45,96.3,29779.0,88.2457,88.7061,87.8866,88.6693,29779.0
2022-05-19 09:35:00,96.34,97.1,96.26,96.87,18527.0,88.7061,89.4059,88.6324,89.1941,18527.0
2022-05-19 09:40:00,96.84,96.89,96.28,96.32,21748.0,89.1665,89.2125,88.6508,88.6877,21748.0
2022-05-19 09:45:00,96.37,96.62,96.17,96.46,29419.0,88.7337,88.9639,88.5496,88.8166,29419.0
2022-05-19 09:50:00,96.46,96.85,96.46,96.63,14995.0,88.8166,89.1757,88.8166,88.9731,14995.0
2022-05-19 09:55:00,96.52,96.57,96.09,96.38,11674.0,88.8718,88.9179,88.4759,88.7429,11674.0
2022-05-19 10:00:00,96.43,97.12,96.34,96.96,26690.0,88.789,89.4243,88.7061,89.277,26690.0
2022-05-19 10:05:00,96.94,97.12,96.67,96.83,8942.0,89.2586,89.4243,89.0099,89.1573,8942.0
2022-05-19 10:10:00,96.83,97.2,96.79,97.14,12107.0,89.1573,89.4979,89.1204,89.4427,12107.0
2022-05-19 10:15:00,97.17,97.83,97.11,97.64,19867.0,89.4703,90.078,89.4151,89.9031,19867.0
2022-05-19 10:20:00,97.66,97.85,97.62,97.73,17742.0,89.9215,90.0964,89.8847,89.986,17742.0
2022-05-19 10:25:00,97.69,97.7,97.13,97.34,11539.0,89.9491,89.9583,89.4335,89.6269,11539.0
2022-05-19 10:30:00,97.37,97.73,97.14,97.71,13102.0,89.6545,89.986,89.4427,89.9675,13102.0
2022-05-19 10:35:00,97.79,97.88,97.37,97.52,6838.0,90.0412,90.1241,89.6545,89.7926,6838.0
2022-05-19 10:40:00,97.46,97.56,97.24,97.4,12388.0,89.7373,89.8294,89.5348,89.6821,12388.0
2022-05-19 10:45:00,97.37,97.59,97.27,97.28,8620.0,89.6545,89.857,89.5624,89.5716,8620.0
2022-05-19 10:50:00,97.3,97.5,97.22,97.48,6028.0,89.59,89.7742,89.5164,89.7558,6028.0
2022-05-19 10:55:00,97.51,97.67,97.36,97.53,10237.0,89.7834,89.9307,89.6453,89.8018,10237.0
2022-05-19 11:00:00,97.6,97.92,97.54,97.76,17812.0,89.8663,90.1609,89.811,90.0136,17812.0
2022-05-19 11:05:00,97.72,97.72,97.35,97.68,12311.0,89.9767,89.9767,89.6361,89.9399,12311.0
2022-05-19 11:10:00,97.7,97.97,97.69,97.7,7600.0,89.9583,90.2069,89.9491,89.9583,7600.0
2022-05-19 11:15:00,97.68,97.87,97.68,97.86,9720.0,89.9399,90.1149,89.9399,90.1057,9720.0
2022-05-19 11:20:00,97.82,98.13,97.74,97.99,10415.0,90.0688,90.3543,89.9952,90.2254,10415.0
2022-05-19 11:25:00,97.99,98.04,97.77,97.89,13371.0,90.2254,90.2714,90.0228,90.1333,13371.0
2022-05-19 11:30:00,97.9,98.21,97.83,98.19,16676.0,90.1425,90.4279,90.078,90.4095,16676.0
2022-05-19 11:35:00,98.2,98.5,98.07,98.43,16841.0,90.4187,90.6949,90.299,90.6305,16841.0
2022-05-19 11:40:00,98.45,98.73,98.45,98.67,19274.0,90.6489,90.9067,90.6489,90.8515,19274.0
2022-05-19 11:45:00,98.65,98.93,98.51,98.89,19197.0,90.8331,91.0909,90.7041,91.054,19197.0
2022-05-19 11:50:00,98.91,98.92,98.41,98.54,14790.0,91.0725,91.0817,90.6121,90.7318,14790.0
2022-05-19 11:55:00,98.48,98.62,98.44,98.57,20274.0,90.6765,90.8054,90.6397,90.7594,20274.0
2022-05-19 12:00:00,98.59,98.68,98.47,98.57,13020.0,90.7778,90.8607,90.6673,90.7594,13020.0
2022-05-19 12:05:00,98.53,98.7,98.47,98.62,7420.0,90.7226,90.8791,90.6673,90.8054,7420.0
2022-05-19 12:10:00,98.66,98.71,98.58,98.61,4602.0,90.8423,90.8883,90.7686,90.7962,4602.0
2022-05-19 12:15:00,98.55,98.62,98.38,98.42,13113.0,90.741,90.8054,90.5844,90.6213,13113.0
2022-05-19 12:20:00,98.42,98.44,98.13,98.29,14043.0,90.6213,90.6397,90.3543,90.5016,14043.0
2022-05-19 12:25:00,98.31,98.41,98.25,98.38,13662.0,90.52,90.6121,90.4647,90.5844,13662.0
2022-05-19 12:30:00,98.35,98.36,98.09,98.2,4288.0,90.5568,90.566,90.3174,90.4187,4288.0
2022-05-19 12:35:00,98.16,98.16,97.91,97.91,3726.0,90.3819,90.3819,90.1517,90.1517,3726.0
2022-05-19 12:40:00,97.84,97.84,97.62,97.75,3609.0,90.0872,90.0872,89.8847,90.0044,3609.0
2022-05-19 12:45:00,97.74,97.8,97.6,97.75,7948.0,89.9952,90.0504,89.8663,90.0044,7948.0
2022-05-19 12:50:00,97.78,97.9,97.78,97.84,4975.0,90.032,90.1425,90.032,90.0872,4975.0
2022-05-19 12:55:00,97.71,97.87,97.65,97.87,7289.0,89.9675,90.1149,89.9123,90.1149,7289.0
2022-05-19 13:00:00,97.86,97.88,97.61,97.7,3809.0,90.1057,90.1241,89.8755,89.9583,3809.0
2022-05-19 13:05:00,97.74,97.94,97.57,97.64,6802.0,89.9952,90.1793,89.8386,89.9031,6802.0
2022-05-19 13:10:00,97.6,97.6,97.23,97.46,28032.0,89.8663,89.8663,89.5256,89.7373,28032.0
2022-05-19 13:15:00,97.42,97.59,97.3,97.58,4977.0,89.7005,89.857,89.59,89.8478,4977.0
2022-05-19 13:20:00,97.59,97.78,97.49,97.69,7833.0,89.857,90.032,89.765,89.9491,7833.0
2022-05-19 13:25:00,97.69,97.79,97.43,97.43,6645.0,89.9491,90.0412,89.7097,89.7097,6645.0
2022-05-19 13:30:00,97.45,97.59,97.32,97.32,14804.0,89.7281,89.857,89.6084,89.6084,14804.0
2022-05-19 13:35:00,97.36,97.53,97.18,97.5,6419.0,89.6453,89.8018,89.4795,89.7742,6419.0
2022-05-19 13:40:00,97.5,97.69,97.44,97.64,7061.0,89.7742,89.9491,89.7189,89.9031,7061.0
2022-05-19 13:45:00,97.6,97.7,97.22,97.23,8678.0,89.8663,89.9583,89.5164,89.5256,8678.0
2022-05-19 13:50:00,97.24,97.75,97.21,97.75,6360.0,89.5348,90.0044,89.5072,90.0044,6360.0
2022-05-19 13:55:00,97.8,98.09,97.8,98.02,6171.0,90.0504,90.3174,90.0504,90.253,6171.0
2022-05-19 14:00:00,98.03,98.04,97.74,97.76,11253.0,90.2622,90.2714,89.9952,90.0136,11253.0
2022-05-19 14:05:00,97.69,97.79,97.58,97.74,7259.0,89.9491,90.0412,89.8478,89.9952,7259.0
2022-05-19 14:10:00,97.78,97.91,97.61,97.72,9964.0,90.032,90.1517,89.8755,89.9767,9964.0
2022-05-19 14:15:00,97.75,97.81,97.46,97.46,8033.0,90.0044,90.0596,89.7373,89.7373,8033.0
2022-05-19 14:20:00,97.42,97.66,97.41,97.53,7808.0,89.7005,89.9215,89.6913,89.8018,7808.0
2022-05-19 14:25:00,97.54,97.63,97.44,97.55,10504.0,89.811,89.8939,89.7189,89.8202,10504.0
2022-05-19 14:30:00,97.49,97.6,97.45,97.54,10417.0,89.765,89.8663,89.7281,89.811,10417.0
2022-05-19 14:35:00,97.55,97.91,97.39,97.77,9921.0,89.8202,90.1517,89.6729,90.0228,9921.0
2022-05-19 14:40:00,97.69,97.72,97.4,97.66,7542.0,89.9491,89.9767,89.6821,89.9215,7542.0
2022-05-19 14:45:00,97.68,97.97,97.53,97.97,10021.0,89.9399,90.2069,89.8018,90.2069,10021.0
2022-05-19 14:50:00,97.9,98.16,97.86,98.1,10502.0,90.1425,90.3819,90.1057,90.3266,10502.0
2022-05-19 14:55:00,98.06,98.07,97.74,98.01,16238.0,90.2898,90.299,89.9952,90.2438,16238.0
2022-05-19 15:00:00,97.99,98.32,97.85,98.17,10146.0,90.2254,90.5292,90.0964,90.3911,10146.0
2022-05-19 15:05:00,98.21,98.26,97.95,97.98,9638.0,90.4279,90.474,90.1885,90.2161,9638.0
2022-05-19 15:10:00,97.79,97.79,97.43,97.57,17744.0,90.0412,90.0412,89.7097,89.8386,17744.0
2022-05-19 15:15:00,97.56,97.61,97.35,97.43,22144.0,89.8294,89.8755,89.6361,89.7097,22144.0
2022-05-19 15:20:00,97.4,97.44,96.98,97.02,36591.0,89.6821,89.7189,89.2954,89.3322,36591.0
2022-05-19 15:25:00,97.01,97.27,96.98,97.08,20074.0,89.323,89.5624,89.2954,89.3875,20074.0
2022-05-19 15:30:00,97.06,97.26,97.02,97.09,20399.0,89.369,89.5532,89.3322,89.3967,20399.0
2022-05-19 15:35:00,97.07,97.14,96.94,96.98,20025.0,89.3783,89.4427,89.2586,89.2954,20025.0
2022-05-19 15:40:00,96.98,97.38,96.91,97.38,21190.0,89.2954,89.6637,89.2309,89.6637,21190.0
2022-05-19 15:45:00,97.4,97.57,97.1,97.38,26798.0,89.6821,89.8386,89.4059,89.6637,26798.0
2022-05-19 15:50:00,97.48,97.51,97.07,97.27,48159.0,89.7558,89.7834,89.3783,89.5624,48159.0
2022-05-19 15:55:00,97.28,97.4,97.12,97.18,118234.0,89.5716,89.6821,89.4243,89.4795,118234.0
2022-05-20 09:30:00,98.56,99.06,98.37,98.9,63783.0,90.7502,91.2106,90.5752,91.0632,63783.0
2022-05-20 09:35:00,98.9,98.95,97.98,98.55,20403.0,91.0632,91.1093,90.2161,90.741,20403.0
2022-05-20 09:40:00,98.44,98.85,98.39,98.6,22844.0,90.6397,91.0172,90.5937,90.787,22844.0
2022-05-20 09:45:00,98.7,98.76,98.46,98.52,21476.0,90.8791,90.9343,90.6581,90.7134,21476.0
2022-05-20 09:50:00,98.52,98.81,98.42,98.71,13158.0,90.7134,90.9804,90.6213,90.8883,13158.0
2022-05-20 09:55:00,98.62,98.88,98.43,98.86,10875.0,90.8054,91.0448,90.6305,91.0264,10875.0
2022-05-20 10:00:00,98.85,99.23,98.7,99.18,18329.0,91.0172,91.3671,90.8791,91.3211,18329.0
2022-05-20 10:05:00,99.19,99.21,98.81,98.98,17489.0,91.3303,91.3487,90.9804,91.1369,17489.0
2022-05-20 10:10:00,98.95,99.11,98.85,99.01,16086.0,91.1093,91.2566,91.0172,91.1645,16086.0
2022-05-20 10:15:00,99.01,99.28,98.97,99.18,16839.0,91.1645,91.4131,91.1277,91.3211,16839.0
2022-05-20 10:20:00,99.16,99.19,98.86,99.09,16108.0,91.3026,91.3303,91.0264,91.2382,16108.0
2022-05-20 10:25:00,99.13,99.43,98.82,99.34,14751.0,91.275,91.5512,90.9896,91.4684,14751.0
2022-05-20 10:30:00,99.33,99.45,99.15,99.28,19601.0,91.4592,91.5697,91.2934,91.4131,19601.0
2022-05-20 10:35:00,99.27,99.41,99.24,99.35,16982.0,91.4039,91.5328,91.3763,91.4776,16982.0
2022-05-20 10:40:00,99.38,99.74,99.31,99.71,26730.0,91.5052,91.8367,91.4408,91.8091,26730.0
2022-05-20 10:45:00,99.69,99.83,99.38,99.52,34124.0,91.7906,91.9196,91.5052,91.6341,34124.0
2022-05-20 10:50:00,99.49,99.5,99.3,99.39,23000.0,91.6065,91.6157,91.4315,91.5144,23000.0
2022-05-20 10:55:00,99.38,99.4,98.95,98.97,43096.0,91.5052,91.5236,91.1093,91.1277,43096.0
2022-05-20 11:00:00,98.97,99.04,98.31,98.37,32232.0,91.1277,91.1921,90.52,90.5752,32232.0
2022-05-20 11:05:00,98.38,98.38,98.03,98.04,38991.0,90.5844,90.5844,90.2622,90.2714,38991.0
2022-05-20 11:10:00,98.02,98.1,97.88,97.94,9304.0,90.253,90.3266,90.1241,90.1793,9304.0
2022-05-20 11:15:00,97.92,98.09,97.82,98.01,12002.0,90.1609,90.3174,90.0688,90.2438,12002.0
2022-05-20 11:20:00,98.03,98.08,97.98,98.05,15007.0,90.2622,90.3082,90.2161,90.2806,15007.0
2022-05-20 11:25:00,98.06,98.37,98.06,98.32,21989.0,90.2898,90.5752,90.2898,90.5292,21989.0
2022-05-20 11:30:00,98.36,98.53,98.11,98.13,16937.0,90.566,90.7226,90.3358,90.3543,16937.0
2022-05-20 11:35:00,98.12,98.16,97.85,98.01,15498.0,90.345,90.3819,90.0964,90.2438,15498.0
2022-05-20 11:40:00,97.93,98.13,97.93,98.0,25210.0,90.1701,90.3543,90.1701,90.2346,25210.0
2022-05-20 11:45:00,98.05,98.23,98.05,98.2,20496.0,90.2806,90.4463,90.2806,90.4187,20496.0
2022-05-20 11:50:00,98.19,98.26,98.14,98.16,13127.0,90.4095,90.474,90.3635,90.3819,13127.0
2022-05-20 11:55:00,98.15,98.3,98.11,98.16,12928.0,90.3727,90.5108,90.3358,90.3819,12928.0
2022-05-20 12:00:00,98.16,98.21,98.04,98.1,15591.0,90.3819,90.4279,90.2714,90.3266,15591.0
2022-05-20 12:05:00,98.13,98.2,97.91,97.93,25302.0,90.3543,90.4187,90.1517,90.1701,25302.0
2022-05-20 12:10:00,97.92,97.92,97.74,97.79,28085.0,90.1609,90.1609,89.9952,90.0412,28085.0
2022-05-20 12:15:00,97.76,97.87,97.7,97.81,17338.0,90.0136,90.1149,89.9583,90.0596,17338.0
2022-05-20 12:20:00,97.78,98.08,97.76,98.08,11150.0,90.032,90.3082,90.0136,90.3082,11150.0
2022-05-20 12:25:00,98.05,98.05,97.83,97.95,19049.0,90.2806,90.2806,90.078,90.1885,19049.0
2022-05-20 12:30:00,97.91,97.97,97.71,97.72,8891.0,90.1517,90.2069,89.9675,89.9767,8891.0
2022-05-20 12:35:00,97.66,97.77,97.55,97.64,6957.0,89.9215,90.0228,89.8202,89.9031,6957.0
2022-05-20 12:40:00,97.61,97.62,97.41,97.45,14500.0,89.8755,89.8847,89.6913,89.7281,14500.0
2022-05-20 12:45:00,97.46,97.61,97.18,97.59,21174.0,89.7373,89.8755,89.4795,89.857,21174.0
2022-05-20 12:50:00,97.6,97.66,97.42,97.43,12772.0,89.8663,89.9215,89.7005,89.7097,12772.0
2022-05-20 12:55:00,97.45,97.55,97.15,97.21,35970.0,89.7281,89.8202,89.4519,89.5072,35970.0
2022-05-20 13:00:00,97.21,97.27,96.94,97.25,24494.0,89.5072,89.5624,89.2586,89.544,24494.0
2022-05-20 13:05:00,97.27,97.33,97.09,97.19,21619.0,89.5624,89.6176,89.3967,89.4887,21619.0
2022-05-20 13:10:00,97.2,97.25,97.02,97.14,10118.0,89.4979,89.544,89.3322,89.4427,10118.0
2022-05-20 13:15:00,97.2,97.2,97.01,97.08,12605.0,89.4979,89.4979,89.323,89.3875,12605.0
2022-05-20 13:20:00,97.05,97.12,96.95,97.09,11801.0,89.3598,89.4243,89.2678,89.3967,11801.0
2022-05-20 13:25:00,97.07,97.19,97.0,97.11,16636.0,89.3783,89.4887,89.3138,89.4151,16636.0
2022-05-20 13:30:00,97.1,97.62,97.1,97.62,38764.0,89.4059,89.8847,89.4059,89.8847,38764.0
2022-05-20 13:35:00,97.61,97.74,97.42,97.62,18401.0,89.8755,89.9952,89.7005,89.8847,18401.0
2022-05-20 13:40:00,97.61,97.67,97.48,97.62,17487.0,89.8755,89.9307,89.7558,89.8847,17487.0
2022-05-20 13:45:00,97.62,97.8,97.48,97.7,14002.0,89.8847,90.0504,89.7558,89.9583,14002.0
2022-05-20 13:50:00,97.66,97.9,97.47,97.77,14751.0,89.9215,90.1425,89.7466,90.0228,14751.0
2022-05-20 13:55:00,97.77,97.83,97.69,97.76,7193.0,90.0228,90.078,89.9491,90.0136,7193.0
2022-05-20 14:00:00,97.75,97.89,97.73,97.75,11960.0,90.0044,90.1333,89.986,90.0044,11960.0
2022-05-20 14:05:00,97.75,97.77,97.55,97.71,13976.0,90.0044,90.0228,89.8202,89.9675,13976.0
2022-05-20 14:10:00,97.71,97.86,97.66,97.76,9719.0,89.9675,90.1057,89.9215,90.0136,9719.0
2022-05-20 14:15:00,97.74,97.78,97.56,97.61,16481.0,89.9952,90.032,89.8294,89.8755,16481.0
2022-05-20 14:20:00,97.62,97.78,97.48,97.68,19650.0,89.8847,90.032,89.7558,89.9399,19650.0
2022-05-20 14:25:00,97.64,97.69,97.54,97.66,13964.0,89.9031,89.9491,89.811,89.9215,13964.0
2022-05-20 14:30:00,97.64,97.75,97.41,97.48,16516.0,89.9031,90.0044,89.6913,89.7558,16516.0
2022-05-20 14:35:00,97.46,97.81,97.45,97.73,17185.0,89.7373,90.0596,89.7281,89.986,17185.0
2022-05-20 14:40:00,97.73,97.99,97.7,97.96,15300.0,89.986,90.2254,89.9583,90.1977,15300.0
2022-05-20 14:45:00,97.96,97.98,97.7,97.92,20919.0,90.1977,90.2161,89.9583,90.1609,20919.0
2022-05-20 14:50:00,97.91,98.23,97.86,98.2,11328.0,90.1517,90.4463,90.1057,90.4187,11328.0
2022-05-20 14:55:00,98.14,98.22,98.02,98.08,26565.0,90.3635,90.4371,90.253,90.3082,26565.0
2022-05-20 15:00:00,98.08,98.24,97.85,97.92,19145.0,90.3082,90.4555,90.0964,90.1609,19145.0
2022-05-20 15:05:00,97.92,97.93,97.65,97.74,20317.0,90.1609,90.1701,89.9123,89.9952,20317.0
2022-05-20 15:10:00,97.75,97.84,97.59,97.79,59051.0,90.0044,90.0872,89.857,90.0412,59051.0
2022-05-20 15:15:00,97.79,97.9,97.66,97.81,28569.0,90.0412,90.1425,89.9215,90.0596,28569.0
2022-05-20 15:20:00,97.83,98.16,97.82,98.16,30163.0,90.078,90.3819,90.0688,90.3819,30163.0
2022-05-20 15:25:00,98.19,98.68,98.15,98.67,27002.0,90.4095,90.8607,90.3727,90.8515,27002.0
2022-05-20 15:30:00,98.7,98.85,98.39,98.83,45710.0,90.8791,91.0172,90.5937,90.9988,45710.0
2022-05-20 15:35:00,98.8,99.29,98.69,99.07,50996.0,90.9712,91.4223,90.8699,91.2198,50996.0
2022-05-20 15:40:00,99.05,99.67,99.05,99.38,46970.0,91.2014,91.7722,91.2014,91.5052,46970.0
2022-05-20 15:45:00,99.4,99.67,99.11,99.59,85616.0,91.5236,91.7722,91.2566,91.6986,85616.0
2022-05-20 15:50:00,99.58,99.82,99.24,99.44,106060.0,91.6894,91.9103,91.3763,91.5605,106060.0
2022-05-20 15:55:00,99.44,99.78,99.32,99.65,201037.0,91.5605,91.8735,91.45,91.7538,201037.0
2022-05-23 09:30:00,100.29,101.23,99.76,100.93,99499.0,92.3431,93.2086,91.8551,92.9324,99499.0
2022-05-23 09:35:00,100.92,100.92,100.33,100.78,19055.0,92.9232,92.9232,92.3799,92.7943,19055.0
2022-05-23 09:40:00,100.7,101.49,100.65,101.19,10715.0,92.7206,93.448,92.6746,93.1718,10715.0
2022-05-23 09:45:00,101.1,101.54,101.04,101.54,32073.0,93.0889,93.4941,93.0337,93.4941,32073.0
2022-05-23 09:50:00,101.47,101.61,101.15,101.15,25019.0,93.4296,93.5585,93.135,93.135,25019.0
2022-05-23 09:55:00,101.11,101.28,100.42,100.54,43896.0,93.0981,93.2547,92.4628,92.5733,43896.0
2022-05-23 10:00:00,100.5,100.51,99.87,99.98,13903.0,92.5365,92.5457,91.9564,92.0577,13903.0
2022-05-23 10:05:00,99.99,100.04,99.59,99.81,15954.0,92.0669,92.1129,91.6986,91.9011,15954.0
2022-05-23 10:10:00,99.77,100.12,99.77,100.06,17645.0,91.8643,92.1866,91.8643,92.1313,17645.0
2022-05-23 10:15:00,100.11,100.45,100.03,100.33,11725.0,92.1774,92.4904,92.1037,92.3799,11725.0
2022-05-23 10:20:00,100.28,100.35,100.03,100.15,11219.0,92.3339,92.3983,92.1037,92.2142,11219.0
2022-05-23 10:25:00,100.07,100.43,99.89,100.43,10209.0,92.1405,92.472,91.9748,92.472,10209.0
2022-05-23 10:30:00,100.44,100.64,100.26,100.64,13231.0,92.4812,92.6654,92.3155,92.6654,13231.0
2022-05-23 10:35:00,100.61,100.67,100.45,100.6,17237.0,92.6377,92.693,92.4904,92.6285,17237.0
2022-05-23 10:40:00,100.63,101.05,100.63,101.02,18322.0,92.6562,93.0429,92.6562,93.0153,18322.0
2022-05-23 10:45:00,101.05,101.21,100.83,101.03,19341.0,93.0429,93.1902,92.8403,93.0245,19341.0
2022-05-23 10:50:00,100.99,101.21,100.87,101.15,17836.0,92.9876,93.1902,92.8771,93.135,17836.0
2022-05-23 10:55:00,101.15,101.5,101.15,101.46,25709.0,93.135,93.4572,93.135,93.4204,25709.0
2022-05-23 11:00:00,101.5,101.8,101.31,101.69,24266.0,93.4572,93.7334,93.2823,93.6322,24266.0
2022-05-23 11:05:00,101.71,101.79,101.65,101.73,16564.0,93.6506,93.7242,93.5953,93.669,16564.0
2022-05-23 11:10:00,101.73,102.17,101.7,102.13,62802.0,93.669,94.0741,93.6414,94.0373,62802.0
2022-05-23 11:15:00,102.15,102.34,101.93,101.96,30308.0,94.0557,94.2307,93.8531,93.8808,30308.0
2022-05-23 11:20:00,101.98,102.1,101.88,102.09,12536.0,93.8992,94.0097,93.8071,94.0005,12536.0
2022-05-23 11:25:00,102.06,102.21,101.95,102.12,10126.0,93.9728,94.111,93.8716,94.0281,10126.0
2022-05-23 11:30:00,102.16,102.35,102.12,102.31,13731.0,94.0649,94.2399,94.0281,94.203,13731.0
2022-05-23 11:35:00,102.28,102.29,102.14,102.2,15433.0,94.1754,94.1846,94.0465,94.1018,15433.0
2022-05-23 11:40:00,102.15,102.17,101.99,102.01,4065.0,94.0557,94.0741,93.9084,93.9268,4065.0
2022-05-23 11:45:00,101.98,102.07,101.83,101.98,14818.0,93.8992,93.9821,93.7611,93.8992,14818.0
2022-05-23 11:50:00,102.01,102.11,101.95,102.08,4524.0,93.9268,94.0189,93.8716,93.9913,4524.0
2022-05-23 11:55:00,102.08,102.15,101.92,101.94,9096.0,93.9913,94.0557,93.8439,93.8624,9096.0
2022-05-23 12:00:00,101.92,102.0,101.89,101.9,8806.0,93.8439,93.9176,93.8163,93.8255,8806.0
2022-05-23 12:05:00,101.9,102.0,101.88,101.99,14237.0,93.8255,93.9176,93.8071,93.9084,14237.0
2022-05-23 12:10:00,101.99,101.99,101.77,101.86,8969.0,93.9084,93.9084,93.7058,93.7887,8969.0
2022-05-23 12:15:00,101.85,101.93,101.67,101.73,9017.0,93.7795,93.8531,93.6138,93.669,9017.0
2022-05-23 12:20:00,101.73,102.01,101.72,102.01,20263.0,93.669,93.9268,93.6598,93.9268,20263.0
2022-05-23 12:25:00,101.91,101.96,101.8,101.82,21295.0,93.8347,93.8808,93.7334,93.7519,21295.0
2022-05-23 12:30:00,101.81,101.9,101.7,101.82,21884.0,93.7427,93.8255,93.6414,93.7519,21884.0
2022-05-23 12:35:00,101.84,101.85,101.68,101.76,20503.0,93.7703,93.7795,93.623,93.6966,20503.0
2022-05-23 12:40:00,101.82,101.83,101.66,101.77,7583.0,93.7519,93.7611,93.6045,93.7058,7583.0
2022-05-23 12:45:00,101.78,101.81,101.61,101.68,12923.0,93.715,93.7427,93.5585,93.623,12923.0
2022-05-23 12:50:00,101.69,101.72,101.49,101.52,5976.0,93.6322,93.6598,93.448,93.4756,5976.0
2022-05-23 12:55:00,101.52,101.61,101.47,101.59,14395.0,93.4756,93.5585,93.4296,93.5401,14395.0
2022-05-23 13:00:00,101.6,101.61,101.49,101.61,12985.0,93.5493,93.5585,93.448,93.5585,12985.0
2022-05-23 13:05:00,101.58,101.61,101.46,101.58,14221.0,93.5309,93.5585,93.4204,93.5309,14221.0
2022-05-23 13:10:00,101.58,101.62,101.51,101.58,10822.0,93.5309,93.5677,93.4664,93.5309,10822.0
2022-05-23 13:15:00,101.55,101.55,101.26,101.39,13758.0,93.5033,93.5033,93.2362,93.3559,13758.0
2022-05-23 13:20:00,101.38,101.53,101.18,101.48,16447.0,93.3467,93.4848,93.1626,93.4388,16447.0
2022-05-23 13:25:00,101.5,101.67,101.47,101.62,8173.0,93.4572,93.6138,93.4296,93.5677,8173.0
2022-05-23 13:30:00,101.61,101.78,101.52,101.73,6978.0,93.5585,93.715,93.4756,93.669,6978.0
2022-05-23 13:35:00,101.67,101.75,101.65,101.68,6085.0,93.6138,93.6874,93.5953,93.623,6085.0
2022-05-23 13:40:00,101.68,101.74,101.57,101.74,8446.0,93.623,93.6782,93.5217,93.6782,8446.0
2022-05-23 13:45:00,101.77,101.97,101.74,101.9,17069.0,93.7058,93.89,93.6782,93.8255,17069.0
2022-05-23 13:50:00,101.89,101.92,101.76,101.8,15916.0,93.8163,93.8439,93.6966,93.7334,15916.0
2022-05-23 13:55:00,101.81,101.91,101.78,101.87,11558.0,93.7427,93.8347,93.715,93.7979,11558.0
2022-05-23 14:00:00,101.88,101.96,101.65,101.7,6914.0,93.8071,93.8808,93.5953,93.6414,6914.0
2022-05-23 14:05:00,101.69,101.69,101.55,101.61,9425.0,93.6322,93.6322,93.5033,93.5585,9425.0
2022-05-23 14:10:00,101.64,101.72,101.6,101.7,10164.0,93.5861,93.6598,93.5493,93.6414,10164.0
2022-05-23 14:15:00,101.65,101.69,101.6,101.63,9404.0,93.5953,93.6322,93.5493,93.5769,9404.0
2022-05-23 14:20:00,101.62,101.64,101.57,101.62,13871.0,93.5677,93.5861,93.5217,93.5677,13871.0
2022-05-23 14:25:00,101.65,101.7,101.59,101.63,12586.0,93.5953,93.6414,93.5401,93.5769,12586.0
2022-05-23 14:30:00,101.64,101.75,101.58,101.71,13714.0,93.5861,93.6874,93.5309,93.6506,13714.0
2022-05-23 14:35:00,101.68,101.7,101.63,101.65,5028.0,93.623,93.6414,93.5769,93.5953,5028.0
2022-05-23 14:40:00,101.66,101.81,101.57,101.81,13460.0,93.6045,93.7427,93.5217,93.7427,13460.0
2022-05-23 14:45:00,101.81,101.82,101.46,101.54,10578.0,93.7427,93.7519,93.4204,93.4941,10578.0
2022-05-23 14:50:00,101.53,101.66,101.51,101.65,13132.0,93.4848,93.6045,93.4664,93.5953,13132.0
2022-05-23 14:55:00,101.66,101.66,101.55,101.6,10530.0,93.6045,93.6045,93.5033,93.5493,10530.0
2022-05-23 15:00:00,101.59,101.9,101.59,101.9,28425.0,93.5401,93.8255,93.5401,93.8255,28425.0
2022-05-23 15:05:00,101.9,101.92,101.78,101.91,22063.0,93.8255,93.8439,93.715,93.8347,22063.0
2022-05-23 15:10:00,101.93,101.93,101.58,101.66,13476.0,93.8531,93.8531,93.5309,93.6045,13476.0
2022-05-23 15:15:00,101.64,101.69,101.57,101.68,11623.0,93.5861,93.6322,93.5217,93.623,11623.0
2022-05-23 15:20:00,101.68,101.71,101.57,101.71,26308.0,93.623,93.6506,93.5217,93.6506,26308.0
2022-05-23 15:25:00,101.74,101.83,101.7,101.75,21782.0,93.6782,93.7611,93.6414,93.6874,21782.0
2022-05-23 15:30:00,101.72,101.89,101.7,101.81,16103.0,93.6598,93.8163,93.6414,93.7427,16103.0
2022-05-23 15:35:00,101.83,101.97,101.57,101.64,47636.0,93.7611,93.89,93.5217,93.5861,47636.0
2022-05-23 15:40:00,101.64,101.7,101.43,101.48,45793.0,93.5861,93.6414,93.3928,93.4388,45793.0
2022-05-23 15:45:00,101.47,101.5,101.28,101.31,58019.0,93.4296,93.4572,93.2547,93.2823,58019.0
2022-05-23 15:50:00,101.32,101.71,101.3,101.55,75546.0,93.2915,93.6506,93.2731,93.5033,75546.0
2022-05-23 15:55:00,101.55,101.8,101.49,101.75,149262.0,93.5033,93.7334,93.448,93.6874,149262.0
2022-05-24 09:30:00,100.54,100.78,99.81,99.99,38852.0,92.5733,92.7943,91.9011,92.0669,38852.0
2022-05-24 09:35:00,99.98,99.99,99.34,99.36,19719.0,92.0577,92.0669,91.4684,91.4868,19719.0
2022-05-24 09:40:00,99.35,99.42,99.01,99.14,11041.0,91.4776,91.542,91.1645,91.2842,11041.0
2022-05-24 09:45:00,99.05,99.45,99.01,99.31,18904.0,91.2014,91.5697,91.1645,91.4408,18904.0
2022-05-24 09:50:00,99.23,99.46,99.05,99.08,27570.0,91.3671,91.5789,91.2014,91.229,27570.0
2022-05-24 09:55:00,99.11,99.62,99.07,99.38,27664.0,91.2566,91.7262,91.2198,91.5052,27664.0
2022-05-24 10:00:00,99.41,99.43,99.19,99.23,34350.0,91.5328,91.5512,91.3303,91.3671,34350.0
2022-05-24 10:05:00,99.25,99.44,99.08,99.25,18849.0,91.3855,91.5605,91.229,91.3855,18849.0
2022-05-24 10:10:00,99.26,99.34,98.94,98.99,17863.0,91.3947,91.4684,91.1001,91.1461,17863.0
2022-05-24 10:15:00,98.96,99.02,98.62,98.69,22268.0,91.1185,91.1737,90.8054,90.8699,22268.0
2022-05-24 10:20:00,98.7,99.11,98.7,98.81,14065.0,90.8791,91.2566,90.8791,90.9804,14065.0
2022-05-24 10:25:00,98.82,98.89,98.67,98.73,11561.0,90.9896,91.054,90.8515,90.9067,11561.0
2022-05-24 10:30:00,98.69,98.75,98.51,98.65,18679.0,90.8699,90.9251,90.7041,90.8331,18679.0
2022-05-24 10:35:00,98.71,98.79,98.57,98.62,11957.0,90.8883,90.962,90.7594,90.8054,11957.0
2022-05-24 10:40:00,98.61,98.82,98.5,98.65,12596.0,90.7962,90.9896,90.6949,90.8331,12596.0
2022-05-24 10:45:00,98.65,98.67,98.08,98.08,13181.0,90.8331,90.8515,90.3082,90.3082,13181.0
2022-05-24 10:50:00,98.14,98.41,98.1,98.39,9888.0,90.3635,90.6121,90.3266,90.5937,9888.0
2022-05-24 10:55:00,98.38,98.73,98.37,98.6,11486.0,90.5844,90.9067,90.5752,90.787,11486.0
2022-05-24 11:00:00,98.59,98.71,98.46,98.46,8555.0,90.7778,90.8883,90.6581,90.6581,8555.0
2022-05-24 11:05:00,98.43,98.51,98.27,98.32,16597.0,90.6305,90.7041,90.4832,90.5292,16597.0
2022-05-24 11:10:00,98.3,98.32,98.14,98.28,24628.0,90.5108,90.5292,90.3635,90.4924,24628.0
2022-05-24 11:15:00,98.27,98.57,98.25,98.31,17569.0,90.4832,90.7594,90.4647,90.52,17569.0
2022-05-24 11:20:00,98.3,98.69,98.3,98.68,16856.0,90.5108,90.8699,90.5108,90.8607,16856.0
2022-05-24 11:25:00,98.7,98.9,98.69,98.87,13318.0,90.8791,91.0632,90.8699,91.0356,13318.0
2022-05-24 11:30:00,98.88,98.94,98.69,98.85,10346.0,91.0448,91.1001,90.8699,91.0172,10346.0
2022-05-24 11:35:00,98.81,98.98,98.78,98.97,13444.0,90.9804,91.1369,90.9528,91.1277,13444.0
2022-05-24 11:40:00,99.02,99.55,99.02,99.53,13286.0,91.1737,91.6617,91.1737,91.6433,13286.0
2022-05-24 11:45:00,99.53,99.68,99.47,99.51,18196.0,91.6433,91.7814,91.5881,91.6249,18196.0
2022-05-24 11:50:00,99.52,99.52,99.37,99.39,10023.0,91.6341,91.6341,91.496,91.5144,10023.0
2022-05-24 11:55:00,99.4,99.74,99.4,99.64,13435.0,91.5236,91.8367,91.5236,91.7446,13435.0
2022-05-24 12:00:00,99.61,99.64,99.5,99.54,9770.0,91.717,91.7446,91.6157,91.6525,9770.0
2022-05-24 12:05:00,99.57,99.62,99.44,99.6,12330.0,91.6802,91.7262,91.5605,91.7078,12330.0
2022-05-24 12:10:00,99.62,99.78,99.6,99.68,9960.0,91.7262,91.8735,91.7078,91.7814,9960.0
2022-05-24 12:15:00,99.73,100.03,99.64,99.67,11803.0,91.8275,92.1037,91.7446,91.7722,11803.0
2022-05-24 12:20:00,99.66,99.66,99.54,99.58,10967.0,91.763,91.763,91.6525,91.6894,10967.0
2022-05-24 12:25:00,99.6,99.69,99.47,99.47,15496.0,91.7078,91.7906,91.5881,91.5881,15496.0
2022-05-24 12:30:00,99.45,99.49,99.21,99.28,17860.0,91.5697,91.6065,91.3487,91.4131,17860.0
2022-05-24 12:35:00,99.29,99.32,99.04,99.09,6445.0,91.4223,91.45,91.1921,91.2382,6445.0
2022-05-24 12:40:00,99.13,99.28,99.05,99.22,9846.0,91.275,91.4131,91.2014,91.3579,9846.0
2022-05-24 12:45:00,99.21,99.21,99.12,99.19,6319.0,91.3487,91.3487,91.2658,91.3303,6319.0
2022-05-24 12:50:00,99.22,99.22,99.08,99.17,12843.0,91.3579,91.3579,91.229,91.3118,12843.0
2022-05-24 12:55:00,99.17,99.45,99.17,99.33,12202.0,91.3118,91.5697,91.3118,91.4592,12202.0
2022-05-24 13:00:00,99.31,99.33,99.06,99.11,15874.0,91.4408,91.4592,91.2106,91.2566,15874.0
2022-05-24 13:05:00,99.11,99.3,99.11,99.19,18846.0,91.2566,91.4315,91.2566,91.3303,18846.0
2022-05-24 13:10:00,99.17,99.22,99.08,99.18,10723.0,91.3118,91.3579,91.229,91.3211,10723.0
2022-05-24 13:15:00,99.17,99.35,99.13,99.23,11364.0,91.3118,91.4776,91.275,91.3671,11364.0
2022-05-24 13:20:00,99.26,99.32,99.12,99.18,46326.0,91.3947,91.45,91.2658,91.3211,46326.0
2022-05-24 13:25:00,99.17,99.55,99.06,99.53,37433.0,91.3118,91.6617,91.2106,91.6433,37433.0
2022-05-24 13:30:00,99.53,99.53,99.25,99.36,12418.0,91.6433,91.6433,91.3855,91.4868,12418.0
2022-05-24 13:35:00,99.36,99.55,99.28,99.55,10443.0,91.4868,91.6617,91.4131,91.6617,10443.0
2022-05-24 13:40:00,99.58,99.88,99.49,99.51,10976.0,91.6894,91.9656,91.6065,91.6249,10976.0
2022-05-24 13:45:00,99.53,99.65,99.37,99.48,10881.0,91.6433,91.7538,91.496,91.5973,10881.0
2022-05-24 13:50:00,99.45,99.58,99.44,99.56,6624.0,91.5697,91.6894,91.5605,91.6709,6624.0
2022-05-24 13:55:00,99.54,99.65,99.49,99.5,13974.0,91.6525,91.7538,91.6065,91.6157,13974.0
2022-05-24 14:00:00,99.51,99.53,99.35,99.39,9827.0,91.6249,91.6433,91.4776,91.5144,9827.0
2022-05-24 14:05:00,99.39,99.76,99.36,99.63,10907.0,91.5144,91.8551,91.4868,91.7354,10907.0
2022-05-24 14:10:00,99.61,99.92,99.59,99.68,11406.0,91.717,92.0024,91.6986,91.7814,11406.0
2022-05-24 14:15:00,99.72,99.72,99.41,99.55,40329.0,91.8183,91.8183,91.5328,91.6617,40329.0
2022-05-24 14:20:00,99.5,99.9,99.47,99.85,16844.0,91.6157,91.984,91.5881,91.938,16844.0
2022-05-24 14:25:00,99.86,100.01,99.85,99.93,56492.0,91.9472,92.0853,91.938,92.0116,56492.0
2022-05-24 14:30:00,99.92,100.03,99.79,100.02,8276.0,92.0024,92.1037,91.8827,92.0945,8276.0
2022-05-24 14:35:00,100.03,100.32,100.0,100.32,12848.0,92.1037,92.3707,92.0761,92.3707,12848.0
2022-05-24 14:40:00,100.34,100.4,100.07,100.16,18887.0,92.3891,92.4444,92.1405,92.2234,18887.0
2022-05-24 14:45:00,100.16,100.26,99.92,99.97,124091.0,92.2234,92.3155,92.0024,92.0485,124091.0
2022-05-24 14:50:00,99.98,99.99,99.79,99.83,19917.0,92.0577,92.0669,91.8827,91.9196,19917.0
2022-05-24 14:55:00,99.81,99.94,99.75,99.85,19579.0,91.9011,92.0208,91.8459,91.938,19579.0
2022-05-24 15:00:00,99.85,100.26,99.83,100.21,22376.0,91.938,92.3155,91.9196,92.2694,22376.0
2022-05-24 15:05:00,100.2,100.4,100.2,100.25,25133.0,92.2602,92.4444,92.2602,92.3063,25133.0
2022-05-24 15:10:00,100.26,100.39,100.14,100.14,13920.0,92.3155,92.4352,92.205,92.205,13920.0
2022-05-24 15:15:00,100.22,100.27,100.04,100.07,18452.0,92.2786,92.3247,92.1129,92.1405,18452.0
2022-05-24 15:20:00,100.06,100.25,99.91,100.19,21993.0,92.1313,92.3063,91.9932,92.251,21993.0
2022-05-24 15:25:00,100.18,100.3,100.11,100.25,28903.0,92.2418,92.3523,92.1774,92.3063,28903.0
2022-05-24 15:30:00,100.28,100.46,100.23,100.39,68307.0,92.3339,92.4996,92.2879,92.4352,68307.0
2022-05-24 15:35:00,100.41,101.09,100.4,100.86,49524.0,92.4536,93.0797,92.4444,92.8679,49524.0
2022-05-24 15:40:00,100.88,101.0,100.75,100.8,67937.0,92.8863,92.9968,92.7667,92.8127,67937.0
2022-05-24 15:45:00,100.77,101.0,100.48,100.54,155721.0,92.7851,92.9968,92.518,92.5733,155721.0
2022-05-24 15:50:00,100.55,100.65,100.35,100.36,186249.0,92.5825,92.6746,92.3983,92.4076,186249.0
2022-05-24 15:55:00,100.39,100.61,100.3,100.53,291334.0,92.4352,92.6377,92.3523,92.5641,291334.0
2022-05-25 09:30:00,99.86,100.6,99.61,100.5,99018.0,91.9472,92.6285,91.717,92.5365,99018.0
2022-05-25 09:35:00,100.51,101.57,100.51,101.17,26587.0,92.5457,93.5217,92.5457,93.1534,26587.0
2022-05-25 09:40:00,101.26,101.34,100.85,101.1,23542.0,93.2362,93.3099,92.8587,93.0889,23542.0
2022-05-25 09:45:00,101.08,101.38,100.47,100.69,16659.0,93.0705,93.3467,92.5088,92.7114,16659.0
2022-05-25 09:50:00,100.73,101.05,100.64,101.05,16246.0,92.7482,93.0429,92.6654,93.0429,16246.0
2022-05-25 09:55:00,101.01,101.36,100.9,100.91,29626.0,93.006,93.3283,92.9048,92.914,29626.0
2022-05-25 10:00:00,100.87,100.87,100.38,100.59,20253.0,92.8771,92.8771,92.426,92.6193,20253.0
2022-05-25 10:05:00,100.54,100.74,100.31,100.53,74749.0,92.5733,92.7574,92.3615,92.5641,74749.0
2022-05-25 10:10:00,100.44,100.58,100.31,100.48,14040.0,92.4812,92.6101,92.3615,92.518,14040.0
2022-05-25 10:15:00,100.54,100.78,100.4,100.59,31398.0,92.5733,92.7943,92.4444,92.6193,31398.0
2022-05-25 10:20:00,100.55,100.73,100.5,100.56,11005.0,92.5825,92.7482,92.5365,92.5917,11005.0
2022-05-25 10:25:00,100.67,100.87,100.63,100.81,23881.0,92.693,92.8771,92.6562,92.8219,23881.0
2022-05-25 10:30:00,100.83,100.97,100.67,100.96,31827.0,92.8403,92.9692,92.693,92.96,31827.0
2022-05-25 10:35:00,100.96,100.99,100.79,100.84,34566.0,92.96,92.9876,92.8035,92.8495,34566.0
2022-05-25 10:40:00,100.86,100.92,100.62,100.71,19009.0,92.8679,92.9232,92.647,92.7298,19009.0
2022-05-25 10:45:00,100.72,100.73,100.42,100.52,28691.0,92.739,92.7482,92.4628,92.5549,28691.0
2022-05-25 10:50:00,100.54,100.94,100.54,100.88,117937.0,92.5733,92.9416,92.5733,92.8863,117937.0
2022-05-25 10:55:00,100.89,101.0,100.64,100.67,14862.0,92.8956,92.9968,92.6654,92.693,14862.0
2022-05-25 11:00:00,100.66,100.66,100.22,100.22,9939.0,92.6838,92.6838,92.2786,92.2786,9939.0
2022-05-25 11:05:00,100.3,100.48,100.24,100.38,7865.0,92.3523,92.518,92.2971,92.426,7865.0
2022-05-25 11:10:00,100.35,100.55,100.34,100.45,9371.0,92.3983,92.5825,92.3891,92.4904,9371.0
2022-05-25 11:15:00,100.46,100.75,100.46,100.66,32132.0,92.4996,92.7667,92.4996,92.6838,32132.0
2022-05-25 11:20:00,100.65,100.91,100.51,100.83,15588.0,92.6746,92.914,92.5457,92.8403,15588.0
2022-05-25 11:25:00,100.82,100.85,100.7,100.83,10938.0,92.8311,92.8587,92.7206,92.8403,10938.0
2022-05-25 11:30:00,100.81,100.81,100.52,100.58,31317.0,92.8219,92.8219,92.5549,92.6101,31317.0
2022-05-25 11:35:00,100.58,100.69,100.45,100.55,29776.0,92.6101,92.7114,92.4904,92.5825,29776.0
2022-05-25 11:40:00,100.52,100.77,100.43,100.72,5728.0,92.5549,92.7851,92.472,92.739,5728.0
2022-05-25 11:45:00,100.62,100.71,100.58,100.67,2123.0,92.647,92.7298,92.6101,92.693,2123.0
2022-05-25 11:50:00,100.69,100.77,100.59,100.64,6988.0,92.7114,92.7851,92.6193,92.6654,6988.0
2022-05-25 11:55:00,100.64,100.78,100.61,100.71,10902.0,92.6654,92.7943,92.6377,92.7298,10902.0
2022-05-25 12:00:00,100.72,100.83,100.62,100.71,8454.0,92.739,92.8403,92.647,92.7298,8454.0
2022-05-25 12:05:00,100.71,100.74,100.52,100.52,12924.0,92.7298,92.7574,92.5549,92.5549,12924.0
2022-05-25 12:10:00,100.53,100.65,100.41,100.49,14249.0,92.5641,92.6746,92.4536,92.5273,14249.0
2022-05-25 12:15:00,100.5,100.61,100.43,100.55,32616.0,92.5365,92.6377,92.472,92.5825,32616.0
2022-05-25 12:20:00,100.55,100.63,100.5,100.59,20431.0,92.5825,92.6562,92.5365,92.6193,20431.0
2022-05-25 12:25:00,100.58,100.65,100.52,100.62,11454.0,92.6101,92.6746,92.5549,92.647,11454.0
2022-05-25 12:30:00,100.65,100.71,100.5,100.53,19637.0,92.6746,92.7298,92.5365,92.5641,19637.0
2022-05-25 12:35:00,100.53,100.54,100.43,100.43,28483.0,92.5641,92.5733,92.472,92.472,28483.0
2022-05-25 12:40:00,100.46,100.62,100.46,100.6,34573.0,92.4996,92.647,92.4996,92.6285,34573.0
2022-05-25 12:45:00,100.6,100.9,100.55,100.9,37481.0,92.6285,92.9048,92.5825,92.9048,37481.0
2022-05-25 12:50:00,100.86,100.86,100.63,100.64,6697.0,92.8679,92.8679,92.6562,92.6654,6697.0
2022-05-25 12:55:00,100.65,100.76,100.55,100.76,9914.0,92.6746,92.7759,92.5825,92.7759,9914.0
2022-05-25 13:00:00,100.75,100.78,100.58,100.65,31710.0,92.7667,92.7943,92.6101,92.6746,31710.0
2022-05-25 13:05:00,100.65,100.69,100.5,100.61,28139.0,92.6746,92.7114,92.5365,92.6377,28139.0
2022-05-25 13:10:00,100.61,100.67,100.48,100.67,21058.0,92.6377,92.693,92.518,92.693,21058.0
2022-05-25 13:15:00,100.67,100.78,100.59,100.74,17202.0,92.693,92.7943,92.6193,92.7574,17202.0
2022-05-25 13:20:00,100.7,100.73,100.55,100.61,15356.0,92.7206,92.7482,92.5825,92.6377,15356.0
2022-05-25 13:25:00,100.58,100.72,100.54,100.69,9464.0,92.6101,92.739,92.5733,92.7114,9464.0
2022-05-25 13:30:00,100.69,100.74,100.54,100.64,9048.0,92.7114,92.7574,92.5733,92.6654,9048.0
2022-05-25 13:35:00,100.62,100.82,100.59,100.62,7800.0,92.647,92.8311,92.6193,92.647,7800.0
2022-05-25 13:40:00,100.62,100.74,100.47,100.67,9206.0,92.647,92.7574,92.5088,92.693,9206.0
2022-05-25 13:45:00,100.7,100.7,100.54,100.61,6639.0,92.7206,92.7206,92.5733,92.6377,6639.0
2022-05-25 13:50:00,100.63,100.66,100.47,100.63,59233.0,92.6562,92.6838,92.5088,92.6562,59233.0
2022-05-25 13:55:00,100.64,100.65,100.54,100.63,9875.0,92.6654,92.6746,92.5733,92.6562,9875.0
2022-05-25 14:00:00,100.64,101.0,100.54,100.82,16987.0,92.6654,92.9968,92.5733,92.8311,16987.0
2022-05-25 14:05:00,100.81,100.82,99.98,100.31,10403.0,92.8219,92.8311,92.0577,92.3615,10403.0
2022-05-25 14:10:00,100.44,100.71,100.24,100.45,13863.0,92.4812,92.7298,92.2971,92.4904,13863.0
2022-05-25 14:15:00,100.41,100.83,100.34,100.43,13157.0,92.4536,92.8403,92.3891,92.472,13157.0
2022-05-25 14:20:00,100.38,100.6,100.29,100.4,17475.0,92.426,92.6285,92.3431,92.4444,17475.0
2022-05-25 14:25:00,100.4,100.84,100.37,100.8,28780.0,92.4444,92.8495,92.4168,92.8127,28780.0
2022-05-25 14:30:00,100.83,101.0,100.8,100.91,21284.0,92.8403,92.9968,92.8127,92.914,21284.0
2022-05-25 14:35:00,100.86,100.95,100.75,100.77,35201.0,92.8679,92.9508,92.7667,92.7851,35201.0
2022-05-25 14:40:00,100.78,100.91,100.73,100.81,35764.0,92.7943,92.914,92.7482,92.8219,35764.0
2022-05-25 14:45:00,100.79,100.92,100.75,100.79,32987.0,92.8035,92.9232,92.7667,92.8035,32987.0
2022-05-25 14:50:00,100.81,101.16,100.77,101.1,49428.0,92.8219,93.1442,92.7851,93.0889,49428.0
2022-05-25 14:55:00,101.11,101.43,101.11,101.42,35760.0,93.0981,93.3928,93.0981,93.3836,35760.0
2022-05-25 15:00:00,101.43,101.54,101.42,101.5,47313.0,93.3928,93.4941,93.3836,93.4572,47313.0
2022-05-25 15:05:00,101.49,101.56,101.42,101.48,44021.0,93.448,93.5125,93.3836,93.4388,44021.0
2022-05-25 15:10:00,101.49,101.63,101.46,101.59,37900.0,93.448,93.5769,93.4204,93.5401,37900.0
2022-05-25 15:15:00,101.63,101.7,101.5,101.57,23587.0,93.5769,93.6414,93.4572,93.5217,23587.0
2022-05-25 15:20:00,101.57,101.67,101.45,101.5,12866.0,93.5217,93.6138,93.4112,93.4572,12866.0
2022-05-25 15:25:00,101.5,101.51,101.25,101.25,28838.0,93.4572,93.4664,93.227,93.227,28838.0
2022-05-25 15:30:00,101.28,101.38,101.22,101.33,29189.0,93.2547,93.3467,93.1994,93.3007,29189.0
2022-05-25 15:35:00,101.32,101.33,101.15,101.21,18426.0,93.2915,93.3007,93.135,93.1902,18426.0
2022-05-25 15:40:00,101.21,101.4,101.05,101.35,18985.0,93.1902,93.3651,93.0429,93.3191,18985.0
2022-05-25 15:45:00,101.33,101.39,101.21,101.33,40512.0,93.3007,93.3559,93.1902,93.3007,40512.0
2022-05-25 15:50:00,101.3,101.36,101.03,101.29,111938.0,93.2731,93.3283,93.0245,93.2639,111938.0
2022-05-25 15:55:00,101.28,101.46,101.25,101.37,166711.0,93.2547,93.4204,93.227,93.3375,166711.0
2022-05-26 09:30:00,102.97,102.97,102.01,102.43,49015.0,94.8107,94.8107,93.9268,94.3135,49015.0
2022-05-26 09:35:00,102.38,102.73,102.12,102.27,9545.0,94.2675,94.5898,94.0281,94.1662,9545.0
2022-05-26 09:40:00,102.17,102.55,102.03,102.38,26658.0,94.0741,94.424,93.9452,94.2675,26658.0
2022-05-26 09:45:00,102.32,102.64,102.22,102.59,8731.0,94.2122,94.5069,94.1202,94.4608,8731.0
2022-05-26 09:50:00,102.63,102.77,102.61,102.71,12173.0,94.4977,94.6266,94.4793,94.5713,12173.0
2022-05-26 09:55:00,102.71,103.04,102.65,103.04,27026.0,94.5713,94.8752,94.5161,94.8752,27026.0
2022-05-26 10:00:00,103.04,103.31,102.94,103.27,18455.0,94.8752,95.1238,94.7831,95.087,18455.0
2022-05-26 10:05:00,103.28,103.61,103.28,103.46,23254.0,95.0962,95.4,95.0962,95.2619,23254.0
2022-05-26 10:10:00,103.43,103.67,103.41,103.56,15553.0,95.2343,95.4553,95.2159,95.354,15553.0
2022-05-26 10:15:00,103.57,103.71,103.5,103.67,26986.0,95.3632,95.4921,95.2987,95.4553,26986.0
2022-05-26 10:20:00,103.67,103.81,103.51,103.54,27985.0,95.4553,95.5842,95.3079,95.3356,27985.0
2022-05-26 10:25:00,103.54,103.54,103.24,103.39,9472.0,95.3356,95.3356,95.0593,95.1975,9472.0
2022-05-26 10:30:00,103.39,103.48,103.18,103.34,25878.0,95.1975,95.2803,95.0041,95.1514,25878.0
2022-05-26 10:35:00,103.36,103.48,103.13,103.34,27592.0,95.1698,95.2803,94.9581,95.1514,27592.0
2022-05-26 10:40:00,103.36,103.47,103.26,103.39,11587.0,95.1698,95.2711,95.0778,95.1975,11587.0
2022-05-26 10:45:00,103.43,103.56,103.38,103.43,14611.0,95.2343,95.354,95.1883,95.2343,14611.0
2022-05-26 10:50:00,103.43,103.61,103.42,103.59,15608.0,95.2343,95.4,95.2251,95.3816,15608.0
2022-05-26 10:55:00,103.58,103.82,103.51,103.79,21436.0,95.3724,95.5934,95.3079,95.5658,21436.0
2022-05-26 11:00:00,103.76,103.83,103.53,103.8,23352.0,95.5381,95.6026,95.3264,95.575,23352.0
2022-05-26 11:05:00,103.82,104.0,103.77,103.98,68650.0,95.5934,95.7591,95.5473,95.7407,68650.0
2022-05-26 11:10:00,104.01,104.09,103.94,104.09,26448.0,95.7683,95.842,95.7039,95.842,26448.0
2022-05-26 11:15:00,104.11,104.13,103.89,103.91,34295.0,95.8604,95.8788,95.6578,95.6763,34295.0
2022-05-26 11:20:00,103.84,104.1,103.78,104.06,24728.0,95.6118,95.8512,95.5566,95.8144,24728.0
2022-05-26 11:25:00,104.08,104.14,103.94,103.99,17997.0,95.8328,95.888,95.7039,95.7499,17997.0
2022-05-26 11:30:00,104.05,104.2,103.93,103.93,43481.0,95.8052,95.9433,95.6947,95.6947,43481.0
2022-05-26 11:35:00,103.91,104.07,103.83,104.0,22570.0,95.6763,95.8236,95.6026,95.7591,22570.0
2022-05-26 11:40:00,103.99,104.13,103.86,104.13,19941.0,95.7499,95.8788,95.6302,95.8788,19941.0
2022-05-26 11:45:00,104.17,104.19,103.97,104.08,17549.0,95.9157,95.9341,95.7315,95.8328,17549.0
2022-05-26 11:50:00,104.04,104.08,103.97,104.0,14884.0,95.796,95.8328,95.7315,95.7591,14884.0
2022-05-26 11:55:00,104.02,104.13,104.01,104.02,13927.0,95.7775,95.8788,95.7683,95.7775,13927.0
2022-05-26 12:00:00,104.02,104.29,103.97,104.25,15276.0,95.7775,96.0261,95.7315,95.9893,15276.0
2022-05-26 12:05:00,104.25,104.26,104.13,104.15,16622.0,95.9893,95.9985,95.8788,95.8972,16622.0
2022-05-26 12:10:00,104.17,104.39,104.16,104.35,13615.0,95.9157,96.1182,95.9064,96.0814,13615.0
2022-05-26 12:15:00,104.34,104.34,104.18,104.34,10656.0,96.0722,96.0722,95.9249,96.0722,10656.0
2022-05-26 12:20:00,104.36,104.49,104.35,104.42,20054.0,96.0906,96.2103,96.0814,96.1458,20054.0
2022-05-26 12:25:00,104.42,104.66,104.36,104.65,21312.0,96.1458,96.3668,96.0906,96.3576,21312.0
2022-05-26 12:30:00,104.63,104.64,104.53,104.57,12586.0,96.3392,96.3484,96.2471,96.284,12586.0
2022-05-26 12:35:00,104.57,104.72,104.5,104.72,31053.0,96.284,96.4221,96.2195,96.4221,31053.0
2022-05-26 12:40:00,104.7,104.73,104.58,104.69,34970.0,96.4037,96.4313,96.2932,96.3944,34970.0
2022-05-26 12:45:00,104.69,104.88,104.69,104.87,12956.0,96.3944,96.5694,96.3944,96.5602,12956.0
2022-05-26 12:50:00,104.88,104.99,104.85,104.94,16107.0,96.5694,96.6707,96.5418,96.6246,16107.0
2022-05-26 12:55:00,104.96,104.99,104.93,104.97,25546.0,96.6431,96.6707,96.6154,96.6523,25546.0
2022-05-26 13:00:00,104.98,105.1,104.94,105.08,90659.0,96.6615,96.772,96.6246,96.7535,90659.0
2022-05-26 13:05:00,105.07,105.15,105.0,105.1,9456.0,96.7443,96.818,96.6799,96.772,9456.0
2022-05-26 13:10:00,105.12,105.2,104.93,104.99,21248.0,96.7904,96.864,96.6154,96.6707,21248.0
2022-05-26 13:15:00,105.0,105.07,104.93,104.97,21723.0,96.6799,96.7443,96.6154,96.6523,21723.0
2022-05-26 13:20:00,104.96,104.97,104.68,104.71,14629.0,96.6431,96.6523,96.3852,96.4129,14629.0
2022-05-26 13:25:00,104.7,104.77,104.64,104.72,17297.0,96.4037,96.4681,96.3484,96.4221,17297.0
2022-05-26 13:30:00,104.77,104.83,104.61,104.61,12775.0,96.4681,96.5234,96.3208,96.3208,12775.0
2022-05-26 13:35:00,104.59,104.66,104.57,104.6,21556.0,96.3024,96.3668,96.284,96.3116,21556.0
2022-05-26 13:40:00,104.57,104.8,104.57,104.74,13997.0,96.284,96.4957,96.284,96.4405,13997.0
2022-05-26 13:45:00,104.76,104.87,104.74,104.86,15770.0,96.4589,96.5602,96.4405,96.551,15770.0
2022-05-26 13:50:00,104.84,105.06,104.84,105.02,27075.0,96.5326,96.7351,96.5326,96.6983,27075.0
2022-05-26 13:55:00,105.02,105.14,104.89,105.05,17934.0,96.6983,96.8088,96.5786,96.7259,17934.0
2022-05-26 14:00:00,105.03,105.19,105.01,105.19,17716.0,96.7075,96.8548,96.6891,96.8548,17716.0
2022-05-26 14:05:00,105.2,105.32,105.1,105.25,47623.0,96.864,96.9745,96.772,96.9101,47623.0
2022-05-26 14:10:00,105.23,105.32,105.1,105.29,15056.0,96.8917,96.9745,96.772,96.9469,15056.0
2022-05-26 14:15:00,105.29,105.42,105.26,105.34,12612.0,96.9469,97.0666,96.9193,96.9929,12612.0
2022-05-26 14:20:00,105.37,105.48,105.36,105.47,15985.0,97.0206,97.1218,97.0114,97.1126,15985.0
2022-05-26 14:25:00,105.49,105.55,105.34,105.35,15846.0,97.1311,97.1863,96.9929,97.0021,15846.0
2022-05-26 14:30:00,105.35,105.42,105.32,105.39,20708.0,97.0021,97.0666,96.9745,97.039,20708.0
2022-05-26 14:35:00,105.4,105.4,105.16,105.25,15463.0,97.0482,97.0482,96.8272,96.9101,15463.0
2022-05-26 14:40:00,105.22,105.3,105.17,105.26,13317.0,96.8825,96.9561,96.8364,96.9193,13317.0
2022-05-26 14:45:00,105.26,105.33,105.22,105.27,12352.0,96.9193,96.9837,96.8825,96.9285,12352.0
2022-05-26 14:50:00,105.26,105.35,105.26,105.3,10765.0,96.9193,97.0021,96.9193,96.9561,10765.0
2022-05-26 14:55:00,105.3,105.49,105.26,105.31,23451.0,96.9561,97.1311,96.9193,96.9653,23451.0
2022-05-26 15:00:00,105.29,105.35,105.02,105.12,25849.0,96.9469,97.0021,96.6983,96.7904,25849.0
2022-05-26 15:05:00,105.14,105.33,105.09,105.26,17897.0,96.8088,96.9837,96.7628,96.9193,17897.0
2022-05-26 15:10:00,105.2,105.25,105.03,105.09,25623.0,96.864,96.9101,96.7075,96.7628,25623.0
2022-05-26 15:15:00,105.09,105.12,104.68,104.83,26008.0,96.7628,96.7904,96.3852,96.5234,26008.0
2022-05-26 15:20:00,104.84,104.86,104.62,104.75,21260.0,96.5326,96.551,96.33,96.4497,21260.0
2022-05-26 15:25:00,104.72,104.77,104.53,104.64,17711.0,96.4221,96.4681,96.2471,96.3484,17711.0
2022-05-26 15:30:00,104.61,104.71,104.52,104.66,21134.0,96.3208,96.4129,96.2379,96.3668,21134.0
2022-05-26 15:35:00,104.66,104.67,104.4,104.46,25543.0,96.3668,96.376,96.1274,96.1827,25543.0
2022-05-26 15:40:00,104.44,104.66,104.44,104.62,32692.0,96.1643,96.3668,96.1643,96.33,32692.0
2022-05-26 15:45:00,104.65,104.72,104.56,104.72,38531.0,96.3576,96.4221,96.2747,96.4221,38531.0
2022-05-26 15:50:00,104.73,104.82,104.23,104.24,60873.0,96.4313,96.5141,95.9709,95.9801,60873.0
2022-05-26 15:55:00,104.26,104.32,104.11,104.19,120758.0,95.9985,96.0538,95.8604,95.9341,120758.0
2022-05-27 09:30:00,104.36,105.0,104.0,104.44,59403.0,96.0906,96.6799,95.7591,96.1643,59403.0
2022-05-27 09:35:00,104.49,104.75,104.33,104.52,20875.0,96.2103,96.4497,96.063,96.2379,20875.0
2022-05-27 09:40:00,104.46,104.73,104.21,104.34,20413.0,96.1827,96.4313,95.9525,96.0722,20413.0
2022-05-27 09:45:00,104.36,104.58,104.32,104.4,15790.0,96.0906,96.2932,96.0538,96.1274,15790.0
2022-05-27 09:50:00,104.3,104.57,104.15,104.54,8906.0,96.0354,96.284,95.8972,96.2563,8906.0
2022-05-27 09:55:00,104.53,104.7,104.42,104.48,25317.0,96.2471,96.4037,96.1458,96.2011,25317.0
2022-05-27 10:00:00,104.5,104.62,104.37,104.55,26702.0,96.2195,96.33,96.0998,96.2655,26702.0
2022-05-27 10:05:00,104.58,104.86,104.41,104.68,17311.0,96.2932,96.551,96.1366,96.3852,17311.0
2022-05-27 10:10:00,104.66,104.8,104.56,104.73,11835.0,96.3668,96.4957,96.2747,96.4313,11835.0
2022-05-27 10:15:00,104.67,104.84,104.65,104.79,14363.0,96.376,96.5326,96.3576,96.4865,14363.0
2022-05-27 10:20:00,104.83,104.97,104.82,104.87,12681.0,96.5234,96.6523,96.5141,96.5602,12681.0
2022-05-27 10:25:00,104.85,104.85,104.63,104.73,15145.0,96.5418,96.5418,96.3392,96.4313,15145.0
2022-05-27 10:30:00,104.75,104.99,104.73,104.86,21033.0,96.4497,96.6707,96.4313,96.551,21033.0
2022-05-27 10:35:00,104.86,104.99,104.58,104.63,14752.0,96.551,96.6707,96.2932,96.3392,14752.0
2022-05-27 10:40:00,104.67,104.67,104.42,104.64,16525.0,96.376,96.376,96.1458,96.3484,16525.0
2022-05-27 10:45:00,104.64,104.68,104.41,104.63,9126.0,96.3484,96.3852,96.1366,96.3392,9126.0
2022-05-27 10:50:00,104.61,104.62,104.42,104.45,9125.0,96.3208,96.33,96.1458,96.1735,9125.0
2022-05-27 10:55:00,104.45,104.45,104.3,104.32,6011.0,96.1735,96.1735,96.0354,96.0538,6011.0
2022-05-27 11:00:00,104.34,104.57,104.34,104.5,11825.0,96.0722,96.284,96.0722,96.2195,11825.0
2022-05-27 11:05:00,104.5,104.74,104.42,104.7,11935.0,96.2195,96.4405,96.1458,96.4037,11935.0
2022-05-27 11:10:00,104.68,104.75,104.55,104.61,8684.0,96.3852,96.4497,96.2655,96.3208,8684.0
2022-05-27 11:15:00,104.6,104.81,104.59,104.79,7563.0,96.3116,96.5049,96.3024,96.4865,7563.0
2022-05-27 11:20:00,104.79,104.87,104.73,104.73,17259.0,96.4865,96.5602,96.4313,96.4313,17259.0
2022-05-27 11:25:00,104.77,104.84,104.73,104.83,22083.0,96.4681,96.5326,96.4313,96.5234,22083.0
2022-05-27 11:30:00,104.82,104.85,104.63,104.75,41176.0,96.5141,96.5418,96.3392,96.4497,41176.0
2022-05-27 11:35:00,104.73,104.79,104.63,104.72,11698.0,96.4313,96.4865,96.3392,96.4221,11698.0
2022-05-27 11:40:00,104.74,104.93,104.72,104.84,27393.0,96.4405,96.6154,96.4221,96.5326,27393.0
2022-05-27 11:45:00,104.83,105.12,104.79,105.02,41528.0,96.5234,96.7904,96.4865,96.6983,41528.0
2022-05-27 11:50:00,105.0,105.13,105.0,105.1,15359.0,96.6799,96.7996,96.6799,96.772,15359.0
2022-05-27 11:55:00,105.08,105.14,105.01,105.12,5875.0,96.7535,96.8088,96.6891,96.7904,5875.0
2022-05-27 12:00:00,105.13,105.22,104.84,104.92,19635.0,96.7996,96.8825,96.5326,96.6062,19635.0
2022-05-27 12:05:00,104.91,104.92,104.84,104.91,11490.0,96.597,96.6062,96.5326,96.597,11490.0
2022-05-27 12:10:00,104.91,105.1,104.89,105.06,9185.0,96.597,96.772,96.5786,96.7351,9185.0
2022-05-27 12:15:00,105.06,105.07,104.91,104.98,7458.0,96.7351,96.7443,96.597,96.6615,7458.0
2022-05-27 12:20:00,104.97,104.99,104.83,104.85,7620.0,96.6523,96.6707,96.5234,96.5418,7620.0
2022-05-27 12:25:00,104.8,104.92,104.74,104.83,21387.0,96.4957,96.6062,96.4405,96.5234,21387.0
2022-05-27 12:30:00,104.81,104.91,104.73,104.73,7956.0,96.5049,96.597,96.4313,96.4313,7956.0
2022-05-27 12:35:00,104.67,104.82,104.62,104.76,5633.0,96.376,96.5141,96.33,96.4589,5633.0
2022-05-27 12:40:00,104.78,104.88,104.77,104.84,4256.0,96.4773,96.5694,96.4681,96.5326,4256.0
2022-05-27 12:45:00,104.84,104.85,104.61,104.64,17364.0,96.5326,96.5418,96.3208,96.3484,17364.0
2022-05-27 12:50:00,104.62,104.77,104.58,104.75,11285.0,96.33,96.4681,96.2932,96.4497,11285.0
2022-05-27 12:55:00,104.81,104.91,104.74,104.85,7671.0,96.5049,96.597,96.4405,96.5418,7671.0
2022-05-27 13:00:00,104.84,104.84,104.73,104.78,9693.0,96.5326,96.5326,96.4313,96.4773,9693.0
2022-05-27 13:05:00,104.78,104.91,104.78,104.87,17051.0,96.4773,96.597,96.4773,96.5602,17051.0
2022-05-27 13:10:00,104.85,104.89,104.77,104.83,11850.0,96.5418,96.5786,96.4681,96.5234,11850.0
2022-05-27 13:15:00,104.86,104.92,104.84,104.91,7224.0,96.551,96.6062,96.5326,96.597,7224.0
2022-05-27 13:20:00,104.9,104.91,104.78,104.79,8723.0,96.5878,96.597,96.4773,96.4865,8723.0
2022-05-27 13:25:00,104.79,104.81,104.72,104.76,6003.0,96.4865,96.5049,96.4221,96.4589,6003.0
2022-05-27 13:30:00,104.78,104.95,104.77,104.88,12546.0,96.4773,96.6338,96.4681,96.5694,12546.0
2022-05-27 13:35:00,104.85,104.89,104.79,104.79,7861.0,96.5418,96.5786,96.4865,96.4865,7861.0
2022-05-27 13:40:00,104.76,104.78,104.7,104.75,12501.0,96.4589,96.4773,96.4037,96.4497,12501.0
2022-05-27 13:45:00,104.75,104.84,104.72,104.84,9449.0,96.4497,96.5326,96.4221,96.5326,9449.0
2022-05-27 13:50:00,104.83,104.87,104.76,104.78,7246.0,96.5234,96.5602,96.4589,96.4773,7246.0
2022-05-27 13:55:00,104.74,104.87,104.73,104.86,8013.0,96.4405,96.5602,96.4313,96.551,8013.0
2022-05-27 14:00:00,104.88,104.89,104.77,104.85,8843.0,96.5694,96.5786,96.4681,96.5418,8843.0
2022-05-27 14:05:00,104.84,104.97,104.77,104.97,7160.0,96.5326,96.6523,96.4681,96.6523,7160.0
2022-05-27 14:10:00,104.97,105.03,104.95,104.95,9515.0,96.6523,96.7075,96.6338,96.6338,9515.0
2022-05-27 14:15:00,104.96,105.18,104.94,105.03,28449.0,96.6431,96.8456,96.6246,96.7075,28449.0
2022-05-27 14:20:00,105.05,105.06,104.92,104.95,7751.0,96.7259,96.7351,96.6062,96.6338,7751.0
2022-05-27 14:25:00,104.94,104.96,104.9,104.95,8308.0,96.6246,96.6431,96.5878,96.6338,8308.0
2022-05-27 14:30:00,104.95,105.09,104.95,104.96,15400.0,96.6338,96.7628,96.6338,96.6431,15400.0
2022-05-27 14:35:00,104.94,105.01,104.89,104.96,11280.0,96.6246,96.6891,96.5786,96.6431,11280.0
2022-05-27 14:40:00,104.95,105.0,104.9,104.93,9120.0,96.6338,96.6799,96.5878,96.6154,9120.0
2022-05-27 14:45:00,104.95,104.95,104.82,104.87,13260.0,96.6338,96.6338,96.5141,96.5602,13260.0
2022-05-27 14:50:00,104.87,104.92,104.8,104.91,18301.0,96.5602,96.6062,96.4957,96.597,18301.0
2022-05-27 14:55:00,104.92,104.93,104.83,104.87,14141.0,96.6062,96.6154,96.5234,96.5602,14141.0
2022-05-27 15:00:00,104.86,105.0,104.79,104.93,24077.0,96.551,96.6799,96.4865,96.6154,24077.0
2022-05-27 15:05:00,104.94,105.21,104.93,105.2,155537.0,96.6246,96.8732,96.6154,96.864,155537.0
2022-05-27 15:10:00,105.22,105.23,104.96,105.02,21428.0,96.8825,96.8917,96.6431,96.6983,21428.0
2022-05-27 15:15:00,105.02,105.1,104.97,105.06,50465.0,96.6983,96.772,96.6523,96.7351,50465.0
2022-05-27 15:20:00,105.07,105.26,105.07,105.19,44049.0,96.7443,96.9193,96.7443,96.8548,44049.0
2022-05-27 15:25:00,105.21,105.48,105.18,105.46,28942.0,96.8732,97.1218,96.8456,97.1034,28942.0
2022-05-27 15:30:00,105.46,105.53,105.38,105.42,29733.0,97.1034,97.1679,97.0298,97.0666,29733.0
2022-05-27 15:35:00,105.42,105.46,105.32,105.42,30785.0,97.0666,97.1034,96.9745,97.0666,30785.0
2022-05-27 15:40:00,105.42,105.49,105.33,105.39,31275.0,97.0666,97.1311,96.9837,97.039,31275.0
2022-05-27 15:45:00,105.41,105.42,105.16,105.25,56205.0,97.0574,97.0666,96.8272,96.9101,56205.0
2022-05-27 15:50:00,105.26,105.37,105.17,105.23,104206.0,96.9193,97.0206,96.8364,96.8917,104206.0
2022-05-27 15:55:00,105.24,105.27,105.12,105.17,276160.0,96.9009,96.9285,96.7904,96.8364,276160.0
2022-05-31 09:30:00,104.87,104.87,103.97,104.42,91507.0,96.5602,96.5602,95.7315,96.1458,91507.0
2022-05-31 09:35:00,104.44,104.56,103.86,103.94,72709.0,96.1643,96.2747,95.6302,95.7039,72709.0
2022-05-31 09:40:00,103.79,104.11,103.52,104.11,9373.0,95.5658,95.8604,95.3172,95.8604,9373.0
2022-05-31 09:45:00,104.06,104.29,103.77,104.09,14942.0,95.8144,96.0261,95.5473,95.842,14942.0
2022-05-31 09:50:00,104.1,104.36,104.05,104.23,21024.0,95.8512,96.0906,95.8052,95.9709,21024.0
2022-05-31 09:55:00,104.17,104.46,104.16,104.25,26959.0,95.9157,96.1827,95.9064,95.9893,26959.0
2022-05-31 10:00:00,104.25,104.37,104.04,104.07,67099.0,95.9893,96.0998,95.796,95.8236,67099.0
2022-05-31 10:05:00,104.09,104.42,104.06,104.2,16265.0,95.842,96.1458,95.8144,95.9433,16265.0
2022-05-31 10:10:00,104.19,104.47,104.08,104.47,18189.0,95.9341,96.1919,95.8328,96.1919,18189.0
2022-05-31 10:15:00,104.46,104.65,104.42,104.65,16520.0,96.1827,96.3576,96.1458,96.3576,16520.0
2022-05-31 10:20:00,104.7,104.81,104.42,104.47,24643.0,96.4037,96.5049,96.1458,96.1919,24643.0
2022-05-31 10:25:00,104.46,104.56,104.24,104.45,48243.0,96.1827,96.2747,95.9801,96.1735,48243.0
2022-05-31 10:30:00,104.45,104.59,104.18,104.24,19344.0,96.1735,96.3024,95.9249,95.9801,19344.0
2022-05-31 10:35:00,104.23,104.33,103.98,104.16,48213.0,95.9709,96.063,95.7407,95.9064,48213.0
2022-05-31 10:40:00,104.18,104.43,104.15,104.34,50036.0,95.9249,96.155,95.8972,96.0722,50036.0
2022-05-31 10:45:00,104.34,104.47,104.25,104.33,57078.0,96.0722,96.1919,95.9893,96.063,57078.0
2022-05-31 10:50:00,104.35,104.42,104.27,104.39,27600.0,96.0814,96.1458,96.0077,96.1182,27600.0
2022-05-31 10:55:00,104.39,104.46,104.15,104.15,37089.0,96.1182,96.1827,95.8972,95.8972,37089.0
2022-05-31 11:00:00,104.15,104.21,104.03,104.11,36869.0,95.8972,95.9525,95.7867,95.8604,36869.0
2022-05-31 11:05:00,104.14,104.14,103.75,103.92,14844.0,95.888,95.888,95.5289,95.6855,14844.0
2022-05-31 11:10:00,103.9,104.05,103.84,103.84,16361.0,95.667,95.8052,95.6118,95.6118,16361.0
2022-05-31 11:15:00,103.84,103.95,103.81,103.82,8018.0,95.6118,95.7131,95.5842,95.5934,8018.0
2022-05-31 11:20:00,103.79,103.87,103.72,103.77,13014.0,95.5658,95.6394,95.5013,95.5473,13014.0
2022-05-31 11:25:00,103.79,103.83,103.62,103.62,12862.0,95.5658,95.6026,95.4092,95.4092,12862.0
2022-05-31 11:30:00,103.62,103.95,103.6,103.9,19793.0,95.4092,95.7131,95.3908,95.667,19793.0
2022-05-31 11:35:00,103.89,104.15,103.82,104.13,17562.0,95.6578,95.8972,95.5934,95.8788,17562.0
2022-05-31 11:40:00,104.13,104.43,104.06,104.32,21515.0,95.8788,96.155,95.8144,96.0538,21515.0
2022-05-31 11:45:00,104.3,104.45,104.27,104.43,16042.0,96.0354,96.1735,96.0077,96.155,16042.0
2022-05-31 11:50:00,104.41,104.52,104.37,104.49,10095.0,96.1366,96.2379,96.0998,96.2103,10095.0
2022-05-31 11:55:00,104.5,104.7,104.49,104.66,14445.0,96.2195,96.4037,96.2103,96.3668,14445.0
2022-05-31 12:00:00,104.65,104.79,104.61,104.78,15021.0,96.3576,96.4865,96.3208,96.4773,15021.0
2022-05-31 12:05:00,104.78,104.8,104.55,104.56,20007.0,96.4773,96.4957,96.2655,96.2747,20007.0
2022-05-31 12:10:00,104.57,104.57,104.24,104.24,18970.0,96.284,96.284,95.9801,95.9801,18970.0
2022-05-31 12:15:00,104.2,104.28,104.1,104.25,5756.0,95.9433,96.0169,95.8512,95.9893,5756.0
2022-05-31 12:20:00,104.33,104.34,104.21,104.27,7368.0,96.063,96.0722,95.9525,96.0077,7368.0
2022-05-31 12:25:00,104.26,104.32,104.22,104.28,5969.0,95.9985,96.0538,95.9617,96.0169,5969.0
2022-05-31 12:30:00,104.3,104.33,104.22,104.3,6554.0,96.0354,96.063,95.9617,96.0354,6554.0
2022-05-31 12:35:00,104.32,104.45,104.28,104.41,12017.0,96.0538,96.1735,96.0169,96.1366,12017.0
2022-05-31 12:40:00,104.44,104.5,104.28,104.29,8301.0,96.1643,96.2195,96.0169,96.0261,8301.0
2022-05-31 12:45:00,104.29,104.41,104.29,104.41,10853.0,96.0261,96.1366,96.0261,96.1366,10853.0
2022-05-31 12:50:00,104.4,104.67,104.37,104.63,10033.0,96.1274,96.376,96.0998,96.3392,10033.0
2022-05-31 12:55:00,104.62,104.65,104.46,104.61,9603.0,96.33,96.3576,96.1827,96.3208,9603.0
2022-05-31 13:00:00,104.59,104.71,104.5,104.51,12939.0,96.3024,96.4129,96.2195,96.2287,12939.0
2022-05-31 13:05:00,104.51,104.72,104.49,104.67,11394.0,96.2287,96.4221,96.2103,96.376,11394.0
2022-05-31 13:10:00,104.67,104.68,104.5,104.55,12959.0,96.376,96.3852,96.2195,96.2655,12959.0
2022-05-31 13:15:00,104.55,104.55,104.38,104.41,9741.0,96.2655,96.2655,96.109,96.1366,9741.0
2022-05-31 13:20:00,104.46,104.55,104.43,104.52,12570.0,96.1827,96.2655,96.155,96.2379,12570.0
2022-05-31 13:25:00,104.5,104.6,104.43,104.52,13294.0,96.2195,96.3116,96.155,96.2379,13294.0
2022-05-31 13:30:00,104.49,104.79,104.48,104.77,12144.0,96.2103,96.4865,96.2011,96.4681,12144.0
2022-05-31 13:35:00,104.76,104.9,104.66,104.67,11713.0,96.4589,96.5878,96.3668,96.376,11713.0
2022-05-31 13:40:00,104.68,104.78,104.63,104.78,9023.0,96.3852,96.4773,96.3392,96.4773,9023.0
2022-05-31 13:45:00,104.79,104.84,104.65,104.68,7470.0,96.4865,96.5326,96.3576,96.3852,7470.0
2022-05-31 13:50:00,104.65,104.92,104.65,104.84,5251.0,96.3576,96.6062,96.3576,96.5326,5251.0
2022-05-31 13:55:00,104.84,105.0,104.82,104.94,22549.0,96.5326,96.6799,96.5141,96.6246,22549.0
2022-05-31 14:00:00,104.93,104.94,104.69,104.7,16086.0,96.6154,96.6246,96.3944,96.4037,16086.0
2022-05-31 14:05:00,104.66,104.67,104.51,104.59,10713.0,96.3668,96.376,96.2287,96.3024,10713.0
2022-05-31 14:10:00,104.56,104.65,104.42,104.48,47286.0,96.2747,96.3576,96.1458,96.2011,47286.0
2022-05-31 14:15:00,104.47,104.57,104.47,104.55,7832.0,96.1919,96.284,96.1919,96.2655,7832.0
2022-05-31 14:20:00,104.56,104.61,104.36,104.5,15223.0,96.2747,96.3208,96.0906,96.2195,15223.0
2022-05-31 14:25:00,104.49,104.63,104.4,104.61,21877.0,96.2103,96.3392,96.1274,96.3208,21877.0
2022-05-31 14:30:00,104.62,104.77,104.57,104.57,30331.0,96.33,96.4681,96.284,96.284,30331.0
2022-05-31 14:35:00,104.58,104.71,104.53,104.63,13073.0,96.2932,96.4129,96.2471,96.3392,13073.0
2022-05-31 14:40:00,104.61,104.61,104.35,104.35,12336.0,96.3208,96.3208,96.0814,96.0814,12336.0
2022-05-31 14:45:00,104.32,104.34,104.14,104.26,19370.0,96.0538,96.0722,95.888,95.9985,19370.0
2022-05-31 14:50:00,104.3,104.33,104.0,104.0,36090.0,96.0354,96.063,95.7591,95.7591,36090.0
2022-05-31 14:55:00,103.98,104.17,103.93,104.09,19635.0,95.7407,95.9157,95.6947,95.842,19635.0
2022-05-31 15:00:00,104.04,104.06,103.8,103.96,15398.0,95.796,95.8144,95.575,95.7223,15398.0
2022-05-31 15:05:00,103.95,104.12,103.83,104.11,17555.0,95.7131,95.8696,95.6026,95.8604,17555.0
2022-05-31 15:10:00,104.07,104.11,103.83,104.0,20171.0,95.8236,95.8604,95.6026,95.7591,20171.0
2022-05-31 15:15:00,104.11,104.28,103.93,103.94,15313.0,95.8604,96.0169,95.6947,95.7039,15313.0
2022-05-31 15:20:00,103.95,104.29,103.94,104.15,18190.0,95.7131,96.0261,95.7039,95.8972,18190.0
2022-05-31 15:25:00,104.16,104.28,104.02,104.25,21523.0,95.9064,96.0169,95.7775,95.9893,21523.0
2022-05-31 15:30:00,104.26,104.59,104.23,104.51,33081.0,95.9985,96.3024,95.9709,96.2287,33081.0
2022-05-31 15:35:00,104.51,104.65,104.42,104.63,55510.0,96.2287,96.3576,96.1458,96.3392,55510.0
2022-05-31 15:40:00,104.62,104.74,104.49,104.49,45303.0,96.33,96.4405,96.2103,96.2103,45303.0
2022-05-31 15:45:00,104.49,104.64,104.3,104.37,76175.0,96.2103,96.3484,96.0354,96.0998,76175.0
2022-05-31 15:50:00,104.32,104.89,104.32,104.69,178884.0,96.0538,96.5786,96.0538,96.3944,178884.0
2022-05-31 15:55:00,104.68,104.76,104.42,104.42,457102.0,96.3852,96.4589,96.1458,96.1458,457102.0
2022-06-01 09:30:00,105.73,105.83,104.63,104.8,66817.0,97.352,97.4441,96.3392,96.4957,66817.0
2022-06-01 09:35:00,104.91,105.07,104.66,104.66,21079.0,96.597,96.7443,96.3668,96.3668,21079.0
2022-06-01 09:40:00,104.71,104.95,104.56,104.83,16490.0,96.4129,96.6338,96.2747,96.5234,16490.0
2022-06-01 09:45:00,104.9,105.1,104.66,105.1,13097.0,96.5878,96.772,96.3668,96.772,13097.0
2022-06-01 09:50:00,105.08,105.63,105.03,105.53,26112.0,96.7535,97.26,96.7075,97.1679,26112.0
2022-06-01 09:55:00,105.54,105.54,104.87,105.06,137267.0,97.1771,97.1771,96.5602,96.7351,137267.0
2022-06-01 10:00:00,105.11,105.14,104.57,104.72,41206.0,96.7812,96.8088,96.284,96.4221,41206.0
2022-06-01 10:05:00,104.71,104.76,104.12,104.22,43390.0,96.4129,96.4589,95.8696,95.9617,43390.0
2022-06-01 10:10:00,104.22,104.3,103.79,103.79,23381.0,95.9617,96.0354,95.5658,95.5658,23381.0
2022-06-01 10:15:00,103.73,103.87,103.59,103.77,22995.0,95.5105,95.6394,95.3816,95.5473,22995.0
2022-06-01 10:20:00,103.83,103.97,103.73,103.82,29864.0,95.6026,95.7315,95.5105,95.5934,29864.0
2022-06-01 10:25:00,103.81,103.93,103.71,103.78,21660.0,95.5842,95.6947,95.4921,95.5566,21660.0
2022-06-01 10:30:00,103.72,103.88,103.62,103.65,17789.0,95.5013,95.6486,95.4092,95.4369,17789.0
2022-06-01 10:35:00,103.63,103.64,103.37,103.54,15524.0,95.4184,95.4276,95.179,95.3356,15524.0
2022-06-01 10:40:00,103.54,103.59,103.39,103.4,30386.0,95.3356,95.3816,95.1975,95.2067,30386.0
2022-06-01 10:45:00,103.41,103.41,103.09,103.09,23995.0,95.2159,95.2159,94.9212,94.9212,23995.0
2022-06-01 10:50:00,103.07,103.52,103.07,103.48,19958.0,94.9028,95.3172,94.9028,95.2803,19958.0
2022-06-01 10:55:00,103.46,103.84,103.45,103.77,13038.0,95.2619,95.6118,95.2527,95.5473,13038.0
2022-06-01 11:00:00,103.76,103.76,103.48,103.5,27654.0,95.5381,95.5381,95.2803,95.2987,27654.0
2022-06-01 11:05:00,103.44,103.6,103.35,103.44,16962.0,95.2435,95.3908,95.1606,95.2435,16962.0
2022-06-01 11:10:00,103.44,103.58,103.44,103.48,15377.0,95.2435,95.3724,95.2435,95.2803,15377.0
2022-06-01 11:15:00,103.46,103.57,103.3,103.55,20279.0,95.2619,95.3632,95.1146,95.3448,20279.0
2022-06-01 11:20:00,103.53,103.62,103.25,103.29,15589.0,95.3264,95.4092,95.0686,95.1054,15589.0
2022-06-01 11:25:00,103.35,103.65,103.26,103.6,19597.0,95.1606,95.4369,95.0778,95.3908,19597.0
2022-06-01 11:30:00,103.64,103.85,103.6,103.76,17347.0,95.4276,95.621,95.3908,95.5381,17347.0
2022-06-01 11:35:00,103.76,103.8,103.64,103.73,13696.0,95.5381,95.575,95.4276,95.5105,13696.0
2022-06-01 11:40:00,103.66,103.73,103.45,103.45,20064.0,95.4461,95.5105,95.2527,95.2527,20064.0
2022-06-01 11:45:00,103.48,103.73,103.47,103.68,28039.0,95.2803,95.5105,95.2711,95.4645,28039.0
2022-06-01 11:50:00,103.63,103.76,103.56,103.73,21365.0,95.4184,95.5381,95.354,95.5105,21365.0
2022-06-01 11:55:00,103.77,103.89,103.72,103.85,23055.0,95.5473,95.6578,95.5013,95.621,23055.0
2022-06-01 12:00:00,103.87,103.92,103.63,103.75,26121.0,95.6394,95.6855,95.4184,95.5289,26121.0
2022-06-01 12:05:00,103.75,104.07,103.74,103.98,25665.0,95.5289,95.8236,95.5197,95.7407,25665.0
2022-06-01 12:10:00,103.96,104.1,103.84,104.09,68525.0,95.7223,95.8512,95.6118,95.842,68525.0
2022-06-01 12:15:00,104.1,104.2,103.85,104.0,91120.0,95.8512,95.9433,95.621,95.7591,91120.0
2022-06-01 12:20:00,103.95,104.08,103.85,103.85,12368.0,95.7131,95.8328,95.621,95.621,12368.0
2022-06-01 12:25:00,103.85,103.86,103.43,103.44,27948.0,95.621,95.6302,95.2343,95.2435,27948.0
2022-06-01 12:30:00,103.39,103.62,103.38,103.46,8928.0,95.1975,95.4092,95.1883,95.2619,8928.0
2022-06-01 12:35:00,103.49,103.55,103.31,103.38,6565.0,95.2895,95.3448,95.1238,95.1883,6565.0
2022-06-01 12:40:00,103.39,103.45,103.17,103.18,11100.0,95.1975,95.2527,94.9949,95.0041,11100.0
2022-06-01 12:45:00,103.16,103.22,102.97,102.97,10438.0,94.9857,95.0409,94.8107,94.8107,10438.0
2022-06-01 12:50:00,102.99,103.07,102.88,103.07,12083.0,94.8292,94.9028,94.7279,94.9028,12083.0
2022-06-01 12:55:00,103.07,103.25,103.0,103.22,21948.0,94.9028,95.0686,94.8384,95.0409,21948.0
2022-06-01 13:00:00,103.23,103.36,103.16,103.18,12273.0,95.0501,95.1698,94.9857,95.0041,12273.0
2022-06-01 13:05:00,103.18,103.32,103.16,103.31,10675.0,95.0041,95.133,94.9857,95.1238,10675.0
2022-06-01 13:10:00,103.32,103.34,103.12,103.14,7610.0,95.133,95.1514,94.9489,94.9673,7610.0
2022-06-01 13:15:00,103.16,103.33,103.14,103.29,19680.0,94.9857,95.1422,94.9673,95.1054,19680.0
2022-06-01 13:20:00,103.29,103.43,103.25,103.34,17425.0,95.1054,95.2343,95.0686,95.1514,17425.0
2022-06-01 13:25:00,103.34,103.58,103.33,103.48,8951.0,95.1514,95.3724,95.1422,95.2803,8951.0
2022-06-01 13:30:00,103.47,103.71,103.47,103.71,11241.0,95.2711,95.4921,95.2711,95.4921,11241.0
2022-06-01 13:35:00,103.7,103.76,103.65,103.66,12644.0,95.4829,95.5381,95.4369,95.4461,12644.0
2022-06-01 13:40:00,103.64,103.73,103.55,103.6,11919.0,95.4276,95.5105,95.3448,95.3908,11919.0
2022-06-01 13:45:00,103.63,103.69,103.49,103.58,5621.0,95.4184,95.4737,95.2895,95.3724,5621.0
2022-06-01 13:50:00,103.52,103.58,103.39,103.41,6702.0,95.3172,95.3724,95.1975,95.2159,6702.0
2022-06-01 13:55:00,103.41,103.67,103.41,103.54,6306.0,95.2159,95.4553,95.2159,95.3356,6306.0
2022-06-01 14:00:00,103.52,103.75,103.39,103.73,32635.0,95.3172,95.5289,95.1975,95.5105,32635.0
2022-06-01 14:05:00,103.7,103.8,103.65,103.71,8406.0,95.4829,95.575,95.4369,95.4921,8406.0
2022-06-01 14:10:00,103.73,103.84,103.67,103.75,4790.0,95.5105,95.6118,95.4553,95.5289,4790.0
2022-06-01 14:15:00,103.78,103.84,103.72,103.77,3475.0,95.5566,95.6118,95.5013,95.5473,3475.0
2022-06-01 14:20:00,103.78,104.16,103.71,104.13,7851.0,95.5566,95.9064,95.4921,95.8788,7851.0
2022-06-01 14:25:00,104.11,104.24,104.02,104.02,12078.0,95.8604,95.9801,95.7775,95.7775,12078.0
2022-06-01 14:30:00,104.03,104.1,103.97,104.09,14950.0,95.7867,95.8512,95.7315,95.842,14950.0
2022-06-01 14:35:00,104.07,104.15,104.0,104.02,7558.0,95.8236,95.8972,95.7591,95.7775,7558.0
2022-06-01 14:40:00,104.0,104.31,104.0,104.29,12060.0,95.7591,96.0446,95.7591,96.0261,12060.0
2022-06-01 14:45:00,104.27,104.28,104.07,104.13,12680.0,96.0077,96.0169,95.8236,95.8788,12680.0
2022-06-01 14:50:00,104.14,104.14,103.84,103.85,11824.0,95.888,95.888,95.6118,95.621,11824.0
2022-06-01 14:55:00,103.86,103.95,103.73,103.88,9968.0,95.6302,95.7131,95.5105,95.6486,9968.0
2022-06-01 15:00:00,103.88,103.98,103.7,103.8,12804.0,95.6486,95.7407,95.4829,95.575,12804.0
2022-06-01 15:05:00,103.82,104.06,103.82,103.99,15198.0,95.5934,95.8144,95.5934,95.7499,15198.0
2022-06-01 15:10:00,103.97,104.14,103.91,104.1,9322.0,95.7315,95.888,95.6763,95.8512,9322.0
2022-06-01 15:15:00,104.08,104.21,104.01,104.12,12016.0,95.8328,95.9525,95.7683,95.8696,12016.0
2022-06-01 15:20:00,104.12,104.13,103.96,103.99,12941.0,95.8696,95.8788,95.7223,95.7499,12941.0
2022-06-01 15:25:00,103.99,104.01,103.86,103.86,12863.0,95.7499,95.7683,95.6302,95.6302,12863.0
2022-06-01 15:30:00,103.86,103.86,103.73,103.78,22007.0,95.6302,95.6302,95.5105,95.5566,22007.0
2022-06-01 15:35:00,103.73,103.94,103.65,103.92,24989.0,95.5105,95.7039,95.4369,95.6855,24989.0
2022-06-01 15:40:00,103.96,104.01,103.65,103.66,32215.0,95.7223,95.7683,95.4369,95.4461,32215.0
2022-06-01 15:45:00,103.64,103.73,103.53,103.66,42043.0,95.4276,95.5105,95.3264,95.4461,42043.0
2022-06-01 15:50:00,103.66,103.81,103.29,103.34,58291.0,95.4461,95.5842,95.1054,95.1514,58291.0
2022-06-01 15:55:00,103.33,103.36,103.12,103.16,128692.0,95.1422,95.1698,94.9489,94.9857,128692.0
2022-06-02 09:30:00,103.65,103.88,103.27,103.63,34357.0,95.4369,95.6486,95.087,95.4184,34357.0
2022-06-02 09:35:00,103.59,103.64,102.94,103.16,11248.0,95.3816,95.4276,94.7831,94.9857,11248.0
2022-06-02 09:40:00,103.2,103.2,102.71,102.82,10046.0,95.0225,95.0225,94.5713,94.6726,10046.0
2022-06-02 09:45:00,102.83,102.86,102.51,102.81,15770.0,94.6818,94.7095,94.3872,94.6634,15770.0
2022-06-02 09:50:00,102.82,102.85,102.62,102.77,18252.0,94.6726,94.7002,94.4885,94.6266,18252.0
2022-06-02 09:55:00,102.74,103.05,102.74,103.03,21647.0,94.599,94.8844,94.599,94.866,21647.0
2022-06-02 10:00:00,102.93,103.3,102.84,102.93,39809.0,94.7739,95.1146,94.691,94.7739,39809.0
2022-06-02 10:05:00,102.9,102.95,102.51,102.64,34161.0,94.7463,94.7923,94.3872,94.5069,34161.0
2022-06-02 10:10:00,102.65,103.02,102.64,102.98,49271.0,94.5161,94.8568,94.5069,94.8199,49271.0
2022-06-02 10:15:00,102.91,102.98,102.51,102.54,13529.0,94.7555,94.8199,94.3872,94.4148,13529.0
2022-06-02 10:20:00,102.56,102.61,101.77,101.77,20261.0,94.4332,94.4793,93.7058,93.7058,20261.0
2022-06-02 10:25:00,101.8,101.94,101.64,101.94,23847.0,93.7334,93.8624,93.5861,93.8624,23847.0
2022-06-02 10:30:00,101.96,102.46,101.95,102.35,19426.0,93.8808,94.3412,93.8716,94.2399,19426.0
2022-06-02 10:35:00,102.37,102.71,102.28,102.71,8233.0,94.2583,94.5713,94.1754,94.5713,8233.0
2022-06-02 10:40:00,102.76,103.04,102.67,103.01,16624.0,94.6174,94.8752,94.5345,94.8476,16624.0
2022-06-02 10:45:00,102.99,103.06,102.78,102.87,36386.0,94.8292,94.8936,94.6358,94.7187,36386.0
2022-06-02 10:50:00,102.87,103.29,102.86,103.28,12372.0,94.7187,95.1054,94.7095,95.0962,12372.0
2022-06-02 10:55:00,103.3,103.55,103.29,103.52,5832.0,95.1146,95.3448,95.1054,95.3172,5832.0
2022-06-02 11:00:00,103.52,103.54,103.4,103.52,7197.0,95.3172,95.3356,95.2067,95.3172,7197.0
2022-06-02 11:05:00,103.49,103.55,103.44,103.54,4734.0,95.2895,95.3448,95.2435,95.3356,4734.0
2022-06-02 11:10:00,103.54,103.88,103.54,103.81,9172.0,95.3356,95.6486,95.3356,95.5842,9172.0
2022-06-02 11:15:00,103.85,103.86,103.58,103.58,6164.0,95.621,95.6302,95.3724,95.3724,6164.0
2022-06-02 11:20:00,103.54,103.62,103.49,103.59,8167.0,95.3356,95.4092,95.2895,95.3816,8167.0
2022-06-02 11:25:00,103.62,103.65,103.46,103.58,8925.0,95.4092,95.4369,95.2619,95.3724,8925.0
2022-06-02 11:30:00,103.63,103.64,103.48,103.62,6250.0,95.4184,95.4276,95.2803,95.4092,6250.0
2022-06-02 11:35:00,103.59,103.65,103.46,103.63,5090.0,95.3816,95.4369,95.2619,95.4184,5090.0
2022-06-02 11:40:00,103.64,103.97,103.64,103.9,5401.0,95.4276,95.7315,95.4276,95.667,5401.0
2022-06-02 11:45:00,103.92,104.19,103.86,104.17,6051.0,95.6855,95.9341,95.6302,95.9157,6051.0
2022-06-02 11:50:00,104.19,104.22,104.06,104.08,7392.0,95.9341,95.9617,95.8144,95.8328,7392.0
2022-06-02 11:55:00,104.09,104.09,103.97,103.99,4922.0,95.842,95.842,95.7315,95.7499,4922.0
2022-06-02 12:00:00,104.0,104.11,103.95,104.1,7690.0,95.7591,95.8604,95.7131,95.8512,7690.0
2022-06-02 12:05:00,104.09,104.1,103.96,103.99,8325.0,95.842,95.8512,95.7223,95.7499,8325.0
2022-06-02 12:10:00,104.05,104.15,104.0,104.11,8048.0,95.8052,95.8972,95.7591,95.8604,8048.0
2022-06-02 12:15:00,104.13,104.32,104.11,104.29,11918.0,95.8788,96.0538,95.8604,96.0261,11918.0
2022-06-02 12:20:00,104.28,104.36,104.25,104.34,10172.0,96.0169,96.0906,95.9893,96.0722,10172.0
2022-06-02 12:25:00,104.36,104.42,104.27,104.38,10898.0,96.0906,96.1458,96.0077,96.109,10898.0
2022-06-02 12:30:00,104.39,104.44,104.36,104.38,6714.0,96.1182,96.1643,96.0906,96.109,6714.0
2022-06-02 12:35:00,104.4,104.56,104.35,104.56,26358.0,96.1274,96.2747,96.0814,96.2747,26358.0
2022-06-02 12:40:00,104.56,104.56,104.33,104.42,16016.0,96.2747,96.2747,96.063,96.1458,16016.0
2022-06-02 12:45:00,104.42,104.49,104.39,104.48,57261.0,96.1458,96.2103,96.1182,96.2011,57261.0
2022-06-02 12:50:00,104.48,104.81,104.48,104.79,18669.0,96.2011,96.5049,96.2011,96.4865,18669.0
2022-06-02 12:55:00,104.78,104.86,104.65,104.7,14916.0,96.4773,96.551,96.3576,96.4037,14916.0
2022-06-02 13:00:00,104.72,104.92,104.67,104.92,12666.0,96.4221,96.6062,96.376,96.6062,12666.0
2022-06-02 13:05:00,104.9,105.07,104.84,105.0,30287.0,96.5878,96.7443,96.5326,96.6799,30287.0
2022-06-02 13:10:00,104.99,105.11,104.89,104.99,21051.0,96.6707,96.7812,96.5786,96.6707,21051.0
2022-06-02 13:15:00,104.98,105.19,104.98,105.15,14609.0,96.6615,96.8548,96.6615,96.818,14609.0
2022-06-02 13:20:00,105.13,105.16,104.99,105.06,23252.0,96.7996,96.8272,96.6707,96.7351,23252.0
2022-06-02 13:25:00,105.04,105.08,104.85,105.08,18050.0,96.7167,96.7535,96.5418,96.7535,18050.0
2022-06-02 13:30:00,105.08,105.1,105.01,105.08,20264.0,96.7535,96.772,96.6891,96.7535,20264.0
2022-06-02 13:35:00,105.08,105.15,105.04,105.07,14740.0,96.7535,96.818,96.7167,96.7443,14740.0
2022-06-02 13:40:00,105.08,105.14,104.97,105.14,14598.0,96.7535,96.8088,96.6523,96.8088,14598.0
2022-06-02 13:45:00,105.22,105.39,105.15,105.39,20128.0,96.8825,97.039,96.818,97.039,20128.0
2022-06-02 13:50:00,105.38,105.4,105.31,105.37,10288.0,97.0298,97.0482,96.9653,97.0206,10288.0
2022-06-02 13:55:00,105.35,105.38,105.28,105.37,21215.0,97.0021,97.0298,96.9377,97.0206,21215.0
2022-06-02 14:00:00,105.38,105.47,105.32,105.33,32000.0,97.0298,97.1126,96.9745,96.9837,32000.0
2022-06-02 14:05:00,105.35,105.52,105.34,105.5,36516.0,97.0021,97.1587,96.9929,97.1403,36516.0
2022-06-02 14:10:00,105.49,105.55,105.25,105.53,17799.0,97.1311,97.1863,96.9101,97.1679,17799.0
2022-06-02 14:15:00,105.53,105.55,105.42,105.5,23341.0,97.1679,97.1863,97.0666,97.1403,23341.0
2022-06-02 14:20:00,105.48,105.56,105.45,105.5,12981.0,97.1218,97.1955,97.0942,97.1403,12981.0
2022-06-02 14:25:00,105.5,105.5,105.18,105.18,25385.0,97.1403,97.1403,96.8456,96.8456,25385.0
2022-06-02 14:30:00,105.2,105.36,105.18,105.23,24028.0,96.864,97.0114,96.8456,96.8917,24028.0
2022-06-02 14:35:00,105.24,105.46,105.24,105.45,11845.0,96.9009,97.1034,96.9009,97.0942,11845.0
2022-06-02 14:40:00,105.45,105.5,105.38,105.45,10345.0,97.0942,97.1403,97.0298,97.0942,10345.0
2022-06-02 14:45:00,105.45,105.61,105.44,105.45,19780.0,97.0942,97.2415,97.085,97.0942,19780.0
2022-06-02 14:50:00,105.44,105.61,105.39,105.54,11851.0,97.085,97.2415,97.039,97.1771,11851.0
2022-06-02 14:55:00,105.54,105.55,105.33,105.39,17350.0,97.1771,97.1863,96.9837,97.039,17350.0
2022-06-02 15:00:00,105.37,105.47,105.19,105.23,16749.0,97.0206,97.1126,96.8548,96.8917,16749.0
2022-06-02 15:05:00,105.23,105.32,105.09,105.09,22544.0,96.8917,96.9745,96.7628,96.7628,22544.0
2022-06-02 15:10:00,105.07,105.23,105.0,105.23,22590.0,96.7443,96.8917,96.6799,96.8917,22590.0
2022-06-02 15:15:00,105.22,105.45,105.21,105.43,14373.0,96.8825,97.0942,96.8732,97.0758,14373.0
2022-06-02 15:20:00,105.43,105.56,105.39,105.55,15260.0,97.0758,97.1955,97.039,97.1863,15260.0
2022-06-02 15:25:00,105.54,105.58,105.24,105.32,24824.0,97.1771,97.2139,96.9009,96.9745,24824.0
2022-06-02 15:30:00,105.32,105.53,105.31,105.5,43049.0,96.9745,97.1679,96.9653,97.1403,43049.0
2022-06-02 15:35:00,105.5,105.52,105.38,105.43,25283.0,97.1403,97.1587,97.0298,97.0758,25283.0
2022-06-02 15:40:00,105.44,105.54,105.38,105.54,23418.0,97.085,97.1771,97.0298,97.1771,23418.0
2022-06-02 15:45:00,105.52,105.68,105.46,105.61,47020.0,97.1587,97.306,97.1034,97.2415,47020.0
2022-06-02 15:50:00,105.59,105.94,105.59,105.85,101084.0,97.2231,97.5454,97.2231,97.4625,101084.0
2022-06-02 15:55:00,105.84,106.2,105.8,106.19,260452.0,97.4533,97.7848,97.4165,97.7756,260452.0
2022-06-03 09:30:00,105.35,105.35,104.52,104.69,30876.0,97.0021,97.0021,96.2379,96.3944,30876.0
2022-06-03 09:35:00,104.7,104.99,104.36,104.77,11693.0,96.4037,96.6707,96.0906,96.4681,11693.0
2022-06-03 09:40:00,104.88,104.89,104.26,104.3,7270.0,96.5694,96.5786,95.9985,96.0354,7270.0
2022-06-03 09:45:00,104.3,104.31,103.87,104.07,31346.0,96.0354,96.0446,95.6394,95.8236,31346.0
2022-06-03 09:50:00,104.07,104.13,103.78,103.91,9319.0,95.8236,95.8788,95.5566,95.6763,9319.0
2022-06-03 09:55:00,103.93,104.3,103.93,104.21,20938.0,95.6947,96.0354,95.6947,95.9525,20938.0
2022-06-03 10:00:00,104.28,104.46,104.12,104.17,19651.0,96.0169,96.1827,95.8696,95.9157,19651.0
2022-06-03 10:05:00,104.19,104.45,104.0,104.0,119751.0,95.9341,96.1735,95.7591,95.7591,119751.0
2022-06-03 10:10:00,103.98,104.58,103.85,104.39,38131.0,95.7407,96.2932,95.621,96.1182,38131.0
2022-06-03 10:15:00,104.38,104.7,104.29,104.69,34325.0,96.109,96.4037,96.0261,96.3944,34325.0
2022-06-03 10:20:00,104.66,104.77,104.52,104.62,46910.0,96.3668,96.4681,96.2379,96.33,46910.0
2022-06-03 10:25:00,104.53,104.54,104.24,104.27,8692.0,96.2471,96.2563,95.9801,96.0077,8692.0
2022-06-03 10:30:00,104.26,104.66,104.15,104.43,32732.0,95.9985,96.3668,95.8972,96.155,32732.0
2022-06-03 10:35:00,104.4,104.42,103.88,103.95,7822.0,96.1274,96.1458,95.6486,95.7131,7822.0
2022-06-03 10:40:00,103.9,104.0,103.6,104.0,19870.0,95.667,95.7591,95.3908,95.7591,19870.0
2022-06-03 10:45:00,104.0,104.23,104.0,104.23,12966.0,95.7591,95.9709,95.7591,95.9709,12966.0
2022-06-03 10:50:00,104.17,104.17,103.98,104.0,10793.0,95.9157,95.9157,95.7407,95.7591,10793.0
2022-06-03 10:55:00,104.01,104.08,103.95,103.99,13038.0,95.7683,95.8328,95.7131,95.7499,13038.0
2022-06-03 11:00:00,103.98,103.98,103.82,103.87,12011.0,95.7407,95.7407,95.5934,95.6394,12011.0
2022-06-03 11:05:00,103.89,103.89,103.78,103.8,8570.0,95.6578,95.6578,95.5566,95.575,8570.0
2022-06-03 11:10:00,103.8,103.8,103.53,103.57,11153.0,95.575,95.575,95.3264,95.3632,11153.0
2022-06-03 11:15:00,103.57,103.83,103.57,103.79,12387.0,95.3632,95.6026,95.3632,95.5658,12387.0
2022-06-03 11:20:00,103.74,103.84,103.65,103.72,16348.0,95.5197,95.6118,95.4369,95.5013,16348.0
2022-06-03 11:25:00,103.71,103.78,103.5,103.66,16810.0,95.4921,95.5566,95.2987,95.4461,16810.0
2022-06-03 11:30:00,103.66,103.79,103.6,103.73,6703.0,95.4461,95.5658,95.3908,95.5105,6703.0
2022-06-03 11:35:00,103.75,103.85,103.66,103.82,10264.0,95.5289,95.621,95.4461,95.5934,10264.0
2022-06-03 11:40:00,103.83,103.86,103.72,103.81,12992.0,95.6026,95.6302,95.5013,95.5842,12992.0
2022-06-03 11:45:00,103.8,103.81,103.61,103.66,12932.0,95.575,95.5842,95.4,95.4461,12932.0
2022-06-03 11:50:00,103.66,103.71,103.47,103.48,16016.0,95.4461,95.4921,95.2711,95.2803,16016.0
2022-06-03 11:55:00,103.5,103.6,103.45,103.46,9000.0,95.2987,95.3908,95.2527,95.2619,9000.0
2022-06-03 12:00:00,103.45,103.78,103.45,103.72,9204.0,95.2527,95.5566,95.2527,95.5013,9204.0
2022-06-03 12:05:00,103.77,103.81,103.64,103.65,4699.0,95.5473,95.5842,95.4276,95.4369,4699.0
2022-06-03 12:10:00,103.65,103.72,103.59,103.64,6952.0,95.4369,95.5013,95.3816,95.4276,6952.0
2022-06-03 12:15:00,103.65,103.79,103.58,103.59,10098.0,95.4369,95.5658,95.3724,95.3816,10098.0
2022-06-03 12:20:00,103.59,104.01,103.59,103.93,8571.0,95.3816,95.7683,95.3816,95.6947,8571.0
2022-06-03 12:25:00,103.91,104.08,103.9,104.07,8387.0,95.6763,95.8328,95.667,95.8236,8387.0
2022-06-03 12:30:00,104.07,104.08,103.99,104.04,3957.0,95.8236,95.8328,95.7499,95.796,3957.0
2022-06-03 12:35:00,104.03,104.3,104.0,104.3,8788.0,95.7867,96.0354,95.7591,96.0354,8788.0
2022-06-03 12:40:00,104.28,104.35,104.25,104.35,24443.0,96.0169,96.0814,95.9893,96.0814,24443.0
2022-06-03 12:45:00,104.39,104.48,104.3,104.46,28191.0,96.1182,96.2011,96.0354,96.1827,28191.0
2022-06-03 12:50:00,104.42,104.53,104.31,104.53,20472.0,96.1458,96.2471,96.0446,96.2471,20472.0
2022-06-03 12:55:00,104.55,104.79,104.53,104.72,55461.0,96.2655,96.4865,96.2471,96.4221,55461.0
2022-06-03 13:00:00,104.71,105.0,104.64,104.94,10124.0,96.4129,96.6799,96.3484,96.6246,10124.0
2022-06-03 13:05:00,104.94,104.98,104.77,104.83,5577.0,96.6246,96.6615,96.4681,96.5234,5577.0
2022-06-03 13:10:00,104.83,104.87,104.67,104.67,4926.0,96.5234,96.5602,96.376,96.376,4926.0
2022-06-03 13:15:00,104.66,104.79,104.57,104.66,20326.0,96.3668,96.4865,96.284,96.3668,20326.0
2022-06-03 13:20:00,104.69,104.89,104.68,104.89,55412.0,96.3944,96.5786,96.3852,96.5786,55412.0
2022-06-03 13:25:00,104.91,104.94,104.79,104.92,10629.0,96.597,96.6246,96.4865,96.6062,10629.0
2022-06-03 13:30:00,104.9,104.91,104.74,104.82,6924.0,96.5878,96.597,96.4405,96.5141,6924.0
2022-06-03 13:35:00,104.83,105.07,104.8,105.06,9399.0,96.5234,96.7443,96.4957,96.7351,9399.0
2022-06-03 13:40:00,105.08,105.08,104.77,104.8,12437.0,96.7535,96.7535,96.4681,96.4957,12437.0
2022-06-03 13:45:00,104.79,104.99,104.77,104.99,7572.0,96.4865,96.6707,96.4681,96.6707,7572.0
2022-06-03 13:50:00,105.02,105.08,104.94,104.99,14194.0,96.6983,96.7535,96.6246,96.6707,14194.0
2022-06-03 13:55:00,104.99,105.08,104.97,105.0,9453.0,96.6707,96.7535,96.6523,96.6799,9453.0
2022-06-03 14:00:00,105.01,105.05,104.86,104.86,15290.0,96.6891,96.7259,96.551,96.551,15290.0
2022-06-03 14:05:00,104.86,104.88,104.73,104.79,13290.0,96.551,96.5694,96.4313,96.4865,13290.0
2022-06-03 14:10:00,104.8,104.88,104.75,104.77,6523.0,96.4957,96.5694,96.4497,96.4681,6523.0
2022-06-03 14:15:00,104.76,104.76,104.56,104.73,14422.0,96.4589,96.4589,96.2747,96.4313,14422.0
2022-06-03 14:20:00,104.73,104.73,104.47,104.52,6017.0,96.4313,96.4313,96.1919,96.2379,6017.0
2022-06-03 14:25:00,104.49,104.63,104.48,104.63,18209.0,96.2103,96.3392,96.2011,96.3392,18209.0
2022-06-03 14:30:00,104.63,104.63,104.39,104.39,12069.0,96.3392,96.3392,96.1182,96.1182,12069.0
2022-06-03 14:35:00,104.42,104.43,104.15,104.17,5169.0,96.1458,96.155,95.8972,95.9157,5169.0
2022-06-03 14:40:00,104.18,104.38,104.17,104.38,5236.0,95.9249,96.109,95.9157,96.109,5236.0
2022-06-03 14:45:00,104.38,104.49,104.32,104.47,5578.0,96.109,96.2103,96.0538,96.1919,5578.0
2022-06-03 14:50:00,104.49,104.49,104.37,104.38,10478.0,96.2103,96.2103,96.0998,96.109,10478.0
2022-06-03 14:55:00,104.35,104.47,104.32,104.4,10385.0,96.0814,96.1919,96.0538,96.1274,10385.0
2022-06-03 15:00:00,104.37,104.4,104.13,104.17,12986.0,96.0998,96.1274,95.8788,95.9157,12986.0
2022-06-03 15:05:00,104.17,104.19,103.85,103.86,13405.0,95.9157,95.9341,95.621,95.6302,13405.0
2022-06-03 15:10:00,103.86,103.94,103.69,103.73,16676.0,95.6302,95.7039,95.4737,95.5105,16676.0
2022-06-03 15:15:00,103.71,103.73,103.56,103.66,13024.0,95.4921,95.5105,95.354,95.4461,13024.0
2022-06-03 15:20:00,103.66,103.71,103.52,103.55,13822.0,95.4461,95.4921,95.3172,95.3448,13822.0
2022-06-03 15:25:00,103.52,103.74,103.52,103.74,17277.0,95.3172,95.5197,95.3172,95.5197,17277.0
2022-06-03 15:30:00,103.75,103.95,103.61,103.95,61704.0,95.5289,95.7131,95.4,95.7131,61704.0
2022-06-03 15:35:00,103.95,104.19,103.83,104.11,33076.0,95.7131,95.9341,95.6026,95.8604,33076.0
2022-06-03 15:40:00,104.12,104.21,103.96,103.98,30400.0,95.8696,95.9525,95.7223,95.7407,30400.0
2022-06-03 15:45:00,103.98,104.13,103.89,104.04,41217.0,95.7407,95.8788,95.6578,95.796,41217.0
2022-06-03 15:50:00,104.04,104.12,103.84,103.96,126212.0,95.796,95.8696,95.6118,95.7223,126212.0
2022-06-03 15:55:00,103.98,104.05,103.74,103.82,149157.0,95.7407,95.8052,95.5197,95.5934,149157.0
2022-06-06 09:30:00,105.0,105.82,104.7,105.78,109841.0,96.6799,97.4349,96.4037,97.3981,109841.0
2022-06-06 09:35:00,105.74,106.07,105.74,105.91,20224.0,97.3612,97.6651,97.3612,97.5178,20224.0
2022-06-06 09:40:00,105.89,106.2,105.77,105.77,55349.0,97.4994,97.7848,97.3889,97.3889,55349.0
2022-06-06 09:45:00,105.74,105.99,105.58,105.89,18517.0,97.3612,97.5914,97.2139,97.4994,18517.0
2022-06-06 09:50:00,105.88,106.12,105.74,105.99,54589.0,97.4902,97.7111,97.3612,97.5914,54589.0
2022-06-06 09:55:00,105.99,106.09,105.73,106.04,30649.0,97.5914,97.6835,97.352,97.6375,30649.0
2022-06-06 10:00:00,106.05,106.34,105.99,106.01,40224.0,97.6467,97.9137,97.5914,97.6099,40224.0
2022-06-06 10:05:00,106.07,106.21,105.98,106.17,31057.0,97.6651,97.794,97.5822,97.7572,31057.0
2022-06-06 10:10:00,106.21,106.43,106.17,106.42,17790.0,97.794,97.9966,97.7572,97.9874,17790.0
2022-06-06 10:15:00,106.47,106.62,106.41,106.44,12056.0,98.0334,98.1715,97.9782,98.0058,12056.0
2022-06-06 10:20:00,106.46,106.57,106.32,106.43,70346.0,98.0242,98.1255,97.8953,97.9966,70346.0
2022-06-06 10:25:00,106.41,106.52,106.28,106.48,11814.0,97.9782,98.0794,97.8585,98.0426,11814.0
2022-06-06 10:30:00,106.56,106.57,106.42,106.42,5549.0,98.1163,98.1255,97.9874,97.9874,5549.0
2022-06-06 10:35:00,106.42,106.45,106.1,106.13,4739.0,97.9874,98.015,97.6927,97.7203,4739.0
2022-06-06 10:40:00,106.16,106.26,106.09,106.22,48157.0,97.748,97.84,97.6835,97.8032,48157.0
2022-06-06 10:45:00,106.21,106.26,106.08,106.26,8540.0,97.794,97.84,97.6743,97.84,8540.0
2022-06-06 10:50:00,106.29,106.5,106.16,106.2,7114.0,97.8677,98.061,97.748,97.7848,7114.0
2022-06-06 10:55:00,106.2,106.35,106.14,106.35,8061.0,97.7848,97.9229,97.7296,97.9229,8061.0
2022-06-06 11:00:00,106.38,106.65,106.33,106.33,16806.0,97.9505,98.1991,97.9045,97.9045,16806.0
2022-06-06 11:05:00,106.35,106.37,106.22,106.28,12700.0,97.9229,97.9413,97.8032,97.8585,12700.0
2022-06-06 11:10:00,106.25,106.26,106.02,106.15,11843.0,97.8308,97.84,97.6191,97.7388,11843.0
2022-06-06 11:15:00,106.14,106.16,105.88,105.92,18968.0,97.7296,97.748,97.4902,97.527,18968.0
2022-06-06 11:20:00,105.91,106.07,105.89,106.04,13328.0,97.5178,97.6651,97.4994,97.6375,13328.0
2022-06-06 11:25:00,106.02,106.07,105.93,106.04,13343.0,97.6191,97.6651,97.5362,97.6375,13343.0
2022-06-06 11:30:00,106.02,106.02,105.5,105.5,18820.0,97.6191,97.6191,97.1403,97.1403,18820.0
2022-06-06 11:35:00,105.51,105.77,105.47,105.62,14170.0,97.1495,97.3889,97.1126,97.2508,14170.0
2022-06-06 11:40:00,105.63,105.83,105.61,105.78,6298.0,97.26,97.4441,97.2415,97.3981,6298.0
2022-06-06 11:45:00,105.74,105.83,105.65,105.67,14649.0,97.3612,97.4441,97.2784,97.2968,14649.0
2022-06-06 11:50:00,105.67,105.7,105.59,105.59,20022.0,97.2968,97.3244,97.2231,97.2231,20022.0
2022-06-06 11:55:00,105.61,105.74,105.56,105.72,11448.0,97.2415,97.3612,97.1955,97.3428,11448.0
2022-06-06 12:00:00,105.68,105.7,105.26,105.34,8094.0,97.306,97.3244,96.9193,96.9929,8094.0
2022-06-06 12:05:00,105.36,105.43,105.33,105.35,7343.0,97.0114,97.0758,96.9837,97.0021,7343.0
2022-06-06 12:10:00,105.34,105.34,105.23,105.24,8033.0,96.9929,96.9929,96.8917,96.9009,8033.0
2022-06-06 12:15:00,105.27,105.29,105.11,105.23,8360.0,96.9285,96.9469,96.7812,96.8917,8360.0
2022-06-06 12:20:00,105.24,105.3,105.14,105.14,10186.0,96.9009,96.9561,96.8088,96.8088,10186.0
2022-06-06 12:25:00,105.13,105.32,105.13,105.17,10081.0,96.7996,96.9745,96.7996,96.8364,10081.0
2022-06-06 12:30:00,105.16,105.41,105.11,105.36,17271.0,96.8272,97.0574,96.7812,97.0114,17271.0
2022-06-06 12:35:00,105.37,105.4,105.25,105.37,17233.0,97.0206,97.0482,96.9101,97.0206,17233.0
2022-06-06 12:40:00,105.36,105.63,105.36,105.63,28219.0,97.0114,97.26,97.0114,97.26,28219.0
2022-06-06 12:45:00,105.64,105.76,105.6,105.69,40434.0,97.2692,97.3797,97.2323,97.3152,40434.0
2022-06-06 12:50:00,105.68,105.68,105.35,105.46,13655.0,97.306,97.306,97.0021,97.1034,13655.0
2022-06-06 12:55:00,105.46,105.58,105.46,105.51,6600.0,97.1034,97.2139,97.1034,97.1495,6600.0
2022-06-06 13:00:00,105.5,105.5,105.38,105.47,7991.0,97.1403,97.1403,97.0298,97.1126,7991.0
2022-06-06 13:05:00,105.49,105.59,105.45,105.48,8323.0,97.1311,97.2231,97.0942,97.1218,8323.0
2022-06-06 13:10:00,105.5,105.59,105.4,105.49,6911.0,97.1403,97.2231,97.0482,97.1311,6911.0
2022-06-06 13:15:00,105.46,105.57,105.37,105.55,8449.0,97.1034,97.2047,97.0206,97.1863,8449.0
2022-06-06 13:20:00,105.48,105.56,105.42,105.45,8750.0,97.1218,97.1955,97.0666,97.0942,8750.0
2022-06-06 13:25:00,105.41,105.51,105.39,105.48,10168.0,97.0574,97.1495,97.039,97.1218,10168.0
2022-06-06 13:30:00,105.46,105.59,105.44,105.49,6839.0,97.1034,97.2231,97.085,97.1311,6839.0
2022-06-06 13:35:00,105.48,105.75,105.43,105.72,19333.0,97.1218,97.3705,97.0758,97.3428,19333.0
2022-06-06 13:40:00,105.75,105.97,105.72,105.84,17700.0,97.3705,97.573,97.3428,97.4533,17700.0
2022-06-06 13:45:00,105.83,105.83,105.64,105.73,8773.0,97.4441,97.4441,97.2692,97.352,8773.0
2022-06-06 13:50:00,105.75,105.83,105.67,105.7,10568.0,97.3705,97.4441,97.2968,97.3244,10568.0
2022-06-06 13:55:00,105.72,105.83,105.71,105.82,11374.0,97.3428,97.4441,97.3336,97.4349,11374.0
2022-06-06 14:00:00,105.83,105.92,105.78,105.89,7943.0,97.4441,97.527,97.3981,97.4994,7943.0
2022-06-06 14:05:00,105.87,105.97,105.83,105.9,9144.0,97.4809,97.573,97.4441,97.5086,9144.0
2022-06-06 14:10:00,105.88,106.0,105.84,105.94,5305.0,97.4902,97.6006,97.4533,97.5454,5305.0
2022-06-06 14:15:00,105.94,106.02,105.88,106.01,11666.0,97.5454,97.6191,97.4902,97.6099,11666.0
2022-06-06 14:20:00,105.99,105.99,105.68,105.79,12658.0,97.5914,97.5914,97.306,97.4073,12658.0
2022-06-06 14:25:00,105.76,105.77,105.6,105.75,15497.0,97.3797,97.3889,97.2323,97.3705,15497.0
2022-06-06 14:30:00,105.73,105.78,105.65,105.71,26733.0,97.352,97.3981,97.2784,97.3336,26733.0
2022-06-06 14:35:00,105.71,105.81,105.62,105.7,23500.0,97.3336,97.4257,97.2508,97.3244,23500.0
2022-06-06 14:40:00,105.71,105.71,105.53,105.65,15525.0,97.3336,97.3336,97.1679,97.2784,15525.0
2022-06-06 14:45:00,105.69,105.76,105.58,105.59,5046.0,97.3152,97.3797,97.2139,97.2231,5046.0
2022-06-06 14:50:00,105.58,105.68,105.33,105.63,19950.0,97.2139,97.306,96.9837,97.26,19950.0
2022-06-06 14:55:00,105.64,105.74,105.56,105.64,9565.0,97.2692,97.3612,97.1955,97.2692,9565.0
2022-06-06 15:00:00,105.64,105.76,105.58,105.64,23250.0,97.2692,97.3797,97.2139,97.2692,23250.0
2022-06-06 15:05:00,105.6,105.66,105.39,105.42,77598.0,97.2323,97.2876,97.039,97.0666,77598.0
2022-06-06 15:10:00,105.41,105.43,105.13,105.15,19249.0,97.0574,97.0758,96.7996,96.818,19249.0
2022-06-06 15:15:00,105.14,105.25,104.92,104.95,11090.0,96.8088,96.9101,96.6062,96.6338,11090.0
2022-06-06 15:20:00,104.92,105.11,104.84,105.02,15562.0,96.6062,96.7812,96.5326,96.6983,15562.0
2022-06-06 15:25:00,105.0,105.08,104.97,104.99,10720.0,96.6799,96.7535,96.6523,96.6707,10720.0
2022-06-06 15:30:00,104.99,105.1,104.97,105.01,18062.0,96.6707,96.772,96.6523,96.6891,18062.0
2022-06-06 15:35:00,104.99,105.0,104.76,104.92,31715.0,96.6707,96.6799,96.4589,96.6062,31715.0
2022-06-06 15:40:00,104.93,105.25,104.86,105.23,53119.0,96.6154,96.9101,96.551,96.8917,53119.0
2022-06-06 15:45:00,105.25,105.26,105.06,105.22,65044.0,96.9101,96.9193,96.7351,96.8825,65044.0
2022-06-06 15:50:00,105.19,105.36,105.13,105.35,52983.0,96.8548,97.0114,96.7996,97.0021,52983.0
2022-06-06 15:55:00,105.3,105.41,105.24,105.27,99508.0,96.9561,97.0574,96.9009,96.9285,99508.0
2022-06-07 09:30:00,103.97,104.96,103.79,104.63,61912.0,95.7315,96.6431,95.5658,96.3392,61912.0
2022-06-07 09:35:00,104.67,105.15,104.67,105.15,22249.0,96.376,96.818,96.376,96.818,22249.0
2022-06-07 09:40:00,105.07,105.1,104.49,104.65,85070.0,96.7443,96.772,96.2103,96.3576,85070.0
2022-06-07 09:45:00,104.62,104.62,104.08,104.08,15032.0,96.33,96.33,95.8328,95.8328,15032.0
2022-06-07 09:50:00,104.12,104.32,104.03,104.11,15570.0,95.8696,96.0538,95.7867,95.8604,15570.0
2022-06-07 09:55:00,104.16,104.43,103.89,104.24,75326.0,95.9064,96.155,95.6578,95.9801,75326.0
2022-06-07 10:00:00,104.16,104.61,104.14,104.61,11402.0,95.9064,96.3208,95.888,96.3208,11402.0
2022-06-07 10:05:00,104.69,104.7,104.48,104.57,28844.0,96.3944,96.4037,96.2011,96.284,28844.0
2022-06-07 10:10:00,104.56,104.6,103.9,104.07,63867.0,96.2747,96.3116,95.667,95.8236,63867.0
2022-06-07 10:15:00,104.04,104.32,103.97,104.29,51310.0,95.796,96.0538,95.7315,96.0261,51310.0
2022-06-07 10:20:00,104.25,104.7,104.25,104.7,11129.0,95.9893,96.4037,95.9893,96.4037,11129.0
2022-06-07 10:25:00,104.73,105.07,104.71,104.97,21944.0,96.4313,96.7443,96.4129,96.6523,21944.0
2022-06-07 10:30:00,104.96,105.48,104.96,105.23,61401.0,96.6431,97.1218,96.6431,96.8917,61401.0
2022-06-07 10:35:00,105.23,105.28,105.09,105.18,17403.0,96.8917,96.9377,96.7628,96.8456,17403.0
2022-06-07 10:40:00,105.2,105.44,105.09,105.34,18431.0,96.864,97.085,96.7628,96.9929,18431.0
2022-06-07 10:45:00,105.36,105.62,105.33,105.62,54407.0,97.0114,97.2508,96.9837,97.2508,54407.0
2022-06-07 10:50:00,105.63,105.71,105.47,105.69,26309.0,97.26,97.3336,97.1126,97.3152,26309.0
2022-06-07 10:55:00,105.66,105.67,105.44,105.57,65163.0,97.2876,97.2968,97.085,97.2047,65163.0
2022-06-07 11:00:00,105.59,105.72,105.52,105.52,18444.0,97.2231,97.3428,97.1587,97.1587,18444.0
2022-06-07 11:05:00,105.52,105.52,105.23,105.45,75495.0,97.1587,97.1587,96.8917,97.0942,75495.0
2022-06-07 11:10:00,105.46,105.69,105.44,105.69,23791.0,97.1034,97.3152,97.085,97.3152,23791.0
2022-06-07 11:15:00,105.7,105.7,105.38,105.4,32310.0,97.3244,97.3244,97.0298,97.0482,32310.0
2022-06-07 11:20:00,105.39,105.39,104.8,104.8,8325.0,97.039,97.039,96.4957,96.4957,8325.0
2022-06-07 11:25:00,104.81,104.89,104.79,104.88,25948.0,96.5049,96.5786,96.4865,96.5694,25948.0
2022-06-07 11:30:00,104.85,104.85,104.55,104.55,14170.0,96.5418,96.5418,96.2655,96.2655,14170.0
2022-06-07 11:35:00,104.53,104.53,104.25,104.36,11301.0,96.2471,96.2471,95.9893,96.0906,11301.0
2022-06-07 11:40:00,104.39,104.48,104.3,104.46,9579.0,96.1182,96.2011,96.0354,96.1827,9579.0
2022-06-07 11:45:00,104.43,104.44,104.25,104.28,9228.0,96.155,96.1643,95.9893,96.0169,9228.0
2022-06-07 11:50:00,104.23,104.4,104.23,104.36,7308.0,95.9709,96.1274,95.9709,96.0906,7308.0
2022-06-07 11:55:00,104.35,104.52,104.35,104.47,6062.0,96.0814,96.2379,96.0814,96.1919,6062.0
2022-06-07 12:00:00,104.47,104.5,104.37,104.37,3910.0,96.1919,96.2195,96.0998,96.0998,3910.0
2022-06-07 12:05:00,104.36,104.36,104.05,104.06,11250.0,96.0906,96.0906,95.8052,95.8144,11250.0
2022-06-07 12:10:00,104.03,104.03,103.85,103.95,8218.0,95.7867,95.7867,95.621,95.7131,8218.0
2022-06-07 12:15:00,103.96,103.97,103.56,103.61,12698.0,95.7223,95.7315,95.354,95.4,12698.0
2022-06-07 12:20:00,103.6,103.69,103.55,103.6,46104.0,95.3908,95.4737,95.3448,95.3908,46104.0
2022-06-07 12:25:00,103.59,103.66,103.53,103.59,11011.0,95.3816,95.4461,95.3264,95.3816,11011.0
2022-06-07 12:30:00,103.57,103.57,103.45,103.49,12243.0,95.3632,95.3632,95.2527,95.2895,12243.0
2022-06-07 12:35:00,103.52,103.6,103.46,103.46,30108.0,95.3172,95.3908,95.2619,95.2619,30108.0
2022-06-07 12:40:00,103.48,103.68,103.48,103.55,11620.0,95.2803,95.4645,95.2803,95.3448,11620.0
2022-06-07 12:45:00,103.57,103.8,103.57,103.76,9484.0,95.3632,95.575,95.3632,95.5381,9484.0
2022-06-07 12:50:00,103.75,103.75,103.58,103.59,7278.0,95.5289,95.5289,95.3724,95.3816,7278.0
2022-06-07 12:55:00,103.58,103.6,103.45,103.5,17190.0,95.3724,95.3908,95.2527,95.2987,17190.0
2022-06-07 13:00:00,103.51,103.62,103.41,103.59,8546.0,95.3079,95.4092,95.2159,95.3816,8546.0
2022-06-07 13:05:00,103.59,103.62,103.45,103.61,16585.0,95.3816,95.4092,95.2527,95.4,16585.0
2022-06-07 13:10:00,103.6,103.78,103.6,103.76,42126.0,95.3908,95.5566,95.3908,95.5381,42126.0
2022-06-07 13:15:00,103.8,103.82,103.67,103.69,14012.0,95.575,95.5934,95.4553,95.4737,14012.0
2022-06-07 13:20:00,103.65,103.7,103.46,103.51,20187.0,95.4369,95.4829,95.2619,95.3079,20187.0
2022-06-07 13:25:00,103.54,103.58,103.43,103.45,13181.0,95.3356,95.3724,95.2343,95.2527,13181.0
2022-06-07 13:30:00,103.5,103.51,103.31,103.36,13618.0,95.2987,95.3079,95.1238,95.1698,13618.0
2022-06-07 13:35:00,103.35,103.49,103.32,103.45,12629.0,95.1606,95.2895,95.133,95.2527,12629.0
2022-06-07 13:40:00,103.45,103.83,103.42,103.83,43799.0,95.2527,95.6026,95.2251,95.6026,43799.0
2022-06-07 13:45:00,103.82,103.95,103.8,103.95,4927.0,95.5934,95.7131,95.575,95.7131,4927.0
2022-06-07 13:50:00,103.95,104.0,103.9,103.92,5736.0,95.7131,95.7591,95.667,95.6855,5736.0
2022-06-07 13:55:00,103.91,104.06,103.87,104.02,9663.0,95.6763,95.8144,95.6394,95.7775,9663.0
2022-06-07 14:00:00,104.03,104.07,103.95,104.07,5077.0,95.7867,95.8236,95.7131,95.8236,5077.0
2022-06-07 14:05:00,104.11,104.24,104.05,104.24,9298.0,95.8604,95.9801,95.8052,95.9801,9298.0
2022-06-07 14:10:00,104.27,104.33,104.23,104.33,6535.0,96.0077,96.063,95.9709,96.063,6535.0
2022-06-07 14:15:00,104.32,104.4,104.25,104.37,4400.0,96.0538,96.1274,95.9893,96.0998,4400.0
2022-06-07 14:20:00,104.35,104.41,104.28,104.28,32617.0,96.0814,96.1366,96.0169,96.0169,32617.0
2022-06-07 14:25:00,104.29,104.29,104.06,104.09,13510.0,96.0261,96.0261,95.8144,95.842,13510.0
2022-06-07 14:30:00,104.06,104.18,104.0,104.17,9204.0,95.8144,95.9249,95.7591,95.9157,9204.0
2022-06-07 14:35:00,104.18,104.25,104.13,104.25,15573.0,95.9249,95.9893,95.8788,95.9893,15573.0
2022-06-07 14:40:00,104.25,104.32,104.14,104.18,13987.0,95.9893,96.0538,95.888,95.9249,13987.0
2022-06-07 14:45:00,104.16,104.22,104.02,104.05,13306.0,95.9064,95.9617,95.7775,95.8052,13306.0
2022-06-07 14:50:00,104.04,104.1,103.95,104.04,22229.0,95.796,95.8512,95.7131,95.796,22229.0
2022-06-07 14:55:00,104.02,104.2,104.0,104.2,24569.0,95.7775,95.9433,95.7591,95.9433,24569.0
2022-06-07 15:00:00,104.21,104.37,104.19,104.32,12070.0,95.9525,96.0998,95.9341,96.0538,12070.0
2022-06-07 15:05:00,104.33,104.35,104.21,104.31,15114.0,96.063,96.0814,95.9525,96.0446,15114.0
2022-06-07 15:10:00,104.35,104.58,104.35,104.53,23295.0,96.0814,96.2932,96.0814,96.2471,23295.0
2022-06-07 15:15:00,104.54,104.54,104.37,104.47,10141.0,96.2563,96.2563,96.0998,96.1919,10141.0
2022-06-07 15:20:00,104.48,104.57,104.45,104.54,11118.0,96.2011,96.284,96.1735,96.2563,11118.0
2022-06-07 15:25:00,104.56,104.59,104.48,104.53,7863.0,96.2747,96.3024,96.2011,96.2471,7863.0
2022-06-07 15:30:00,104.51,104.59,104.48,104.59,12981.0,96.2287,96.3024,96.2011,96.3024,12981.0
2022-06-07 15:35:00,104.58,104.79,104.57,104.78,17723.0,96.2932,96.4865,96.284,96.4773,17723.0
2022-06-07 15:40:00,104.79,104.91,104.77,104.82,28754.0,96.4865,96.597,96.4681,96.5141,28754.0
2022-06-07 15:45:00,104.81,104.85,104.74,104.79,27173.0,96.5049,96.5418,96.4405,96.4865,27173.0
2022-06-07 15:50:00,104.8,104.89,104.7,104.72,56953.0,96.4957,96.5786,96.4037,96.4221,56953.0
2022-06-07 15:55:00,104.71,104.76,104.52,104.54,183920.0,96.4129,96.4589,96.2379,96.2563,183920.0
2022-06-08 09:30:00,104.36,105.08,104.3,104.42,68303.0,96.0906,96.7535,96.0354,96.1458,68303.0
2022-06-08 09:35:00,104.49,104.74,104.21,104.34,18952.0,96.2103,96.4405,95.9525,96.0722,18952.0
2022-06-08 09:40:00,104.29,104.83,104.28,104.73,13391.0,96.0261,96.5234,96.0169,96.4313,13391.0
2022-06-08 09:45:00,104.76,104.99,104.6,104.94,11789.0,96.4589,96.6707,96.3116,96.6246,11789.0
2022-06-08 09:50:00,104.9,105.24,104.86,105.06,24285.0,96.5878,96.9009,96.551,96.7351,24285.0
2022-06-08 09:55:00,105.09,105.18,104.96,105.04,11015.0,96.7628,96.8456,96.6431,96.7167,11015.0
2022-06-08 10:00:00,105.05,105.13,104.88,105.1,29315.0,96.7259,96.7996,96.5694,96.772,29315.0
2022-06-08 10:05:00,105.07,105.14,105.04,105.08,20741.0,96.7443,96.8088,96.7167,96.7535,20741.0
2022-06-08 10:10:00,105.07,105.07,104.57,104.63,4700.0,96.7443,96.7443,96.284,96.3392,4700.0
2022-06-08 10:15:00,104.62,104.65,104.45,104.59,6295.0,96.33,96.3576,96.1735,96.3024,6295.0
2022-06-08 10:20:00,104.62,104.73,104.58,104.64,5479.0,96.33,96.4313,96.2932,96.3484,5479.0
2022-06-08 10:25:00,104.6,104.74,104.42,104.67,21530.0,96.3116,96.4405,96.1458,96.376,21530.0
2022-06-08 10:30:00,104.61,104.86,104.6,104.79,9059.0,96.3208,96.551,96.3116,96.4865,9059.0
2022-06-08 10:35:00,104.83,104.96,104.82,104.92,6200.0,96.5234,96.6431,96.5141,96.6062,6200.0
2022-06-08 10:40:00,104.89,104.93,104.53,104.67,15952.0,96.5786,96.6154,96.2471,96.376,15952.0
2022-06-08 10:45:00,104.66,104.66,104.44,104.58,6109.0,96.3668,96.3668,96.1643,96.2932,6109.0
2022-06-08 10:50:00,104.61,104.63,104.49,104.56,3973.0,96.3208,96.3392,96.2103,96.2747,3973.0
2022-06-08 10:55:00,104.53,104.59,104.45,104.48,6791.0,96.2471,96.3024,96.1735,96.2011,6791.0
2022-06-08 11:00:00,104.52,104.6,104.49,104.52,6919.0,96.2379,96.3116,96.2103,96.2379,6919.0
2022-06-08 11:05:00,104.49,104.63,104.48,104.55,7778.0,96.2103,96.3392,96.2011,96.2655,7778.0
2022-06-08 11:10:00,104.54,104.73,104.54,104.73,8404.0,96.2563,96.4313,96.2563,96.4313,8404.0
2022-06-08 11:15:00,104.73,104.96,104.65,104.87,8014.0,96.4313,96.6431,96.3576,96.5602,8014.0
2022-06-08 11:20:00,104.87,104.95,104.75,104.78,3987.0,96.5602,96.6338,96.4497,96.4773,3987.0
2022-06-08 11:25:00,104.76,104.92,104.75,104.84,15689.0,96.4589,96.6062,96.4497,96.5326,15689.0
2022-06-08 11:30:00,104.85,104.92,104.76,104.83,12768.0,96.5418,96.6062,96.4589,96.5234,12768.0
2022-06-08 11:35:00,104.84,104.91,104.8,104.86,3827.0,96.5326,96.597,96.4957,96.551,3827.0
2022-06-08 11:40:00,104.93,104.94,104.69,104.69,7464.0,96.6154,96.6246,96.3944,96.3944,7464.0
2022-06-08 11:45:00,104.71,104.89,104.71,104.82,5184.0,96.4129,96.5786,96.4129,96.5141,5184.0
2022-06-08 11:50:00,104.82,104.86,104.7,104.76,13028.0,96.5141,96.551,96.4037,96.4589,13028.0
2022-06-08 11:55:00,104.75,104.83,104.63,104.65,13299.0,96.4497,96.5234,96.3392,96.3576,13299.0
2022-06-08 12:00:00,104.59,104.74,104.55,104.59,10027.0,96.3024,96.4405,96.2655,96.3024,10027.0
2022-06-08 12:05:00,104.61,104.61,104.47,104.56,7982.0,96.3208,96.3208,96.1919,96.2747,7982.0
2022-06-08 12:10:00,104.56,104.69,104.56,104.69,7849.0,96.2747,96.3944,96.2747,96.3944,7849.0
2022-06-08 12:15:00,104.68,104.73,104.59,104.68,8775.0,96.3852,96.4313,96.3024,96.3852,8775.0
2022-06-08 12:20:00,104.69,104.69,104.45,104.49,7960.0,96.3944,96.3944,96.1735,96.2103,7960.0
2022-06-08 12:25:00,104.49,104.49,104.33,104.46,17928.0,96.2103,96.2103,96.063,96.1827,17928.0
2022-06-08 12:30:00,104.46,104.47,104.23,104.33,11172.0,96.1827,96.1919,95.9709,96.063,11172.0
2022-06-08 12:35:00,104.34,104.4,104.2,104.23,15854.0,96.0722,96.1274,95.9433,95.9709,15854.0
2022-06-08 12:40:00,104.19,104.22,103.93,103.94,6526.0,95.9341,95.9617,95.6947,95.7039,6526.0
2022-06-08 12:45:00,103.89,103.93,103.77,103.83,14643.0,95.6578,95.6947,95.5473,95.6026,14643.0
2022-06-08 12:50:00,103.82,103.93,103.81,103.92,10064.0,95.5934,95.6947,95.5842,95.6855,10064.0
2022-06-08 12:55:00,103.91,104.15,103.89,104.07,19592.0,95.6763,95.8972,95.6578,95.8236,19592.0
2022-06-08 13:00:00,104.07,104.07,103.8,103.84,13259.0,95.8236,95.8236,95.575,95.6118,13259.0
2022-06-08 13:05:00,103.83,104.0,103.8,104.0,11410.0,95.6026,95.7591,95.575,95.7591,11410.0
2022-06-08 13:10:00,103.99,103.99,103.81,103.9,21611.0,95.7499,95.7499,95.5842,95.667,21611.0
2022-06-08 13:15:00,103.87,103.94,103.8,103.89,11909.0,95.6394,95.7039,95.575,95.6578,11909.0
2022-06-08 13:20:00,103.9,103.9,103.82,103.84,12878.0,95.667,95.667,95.5934,95.6118,12878.0
2022-06-08 13:25:00,103.86,103.87,103.64,103.64,6629.0,95.6302,95.6394,95.4276,95.4276,6629.0
2022-06-08 13:30:00,103.61,103.66,103.45,103.53,8964.0,95.4,95.4461,95.2527,95.3264,8964.0
2022-06-08 13:35:00,103.54,103.54,103.39,103.43,10823.0,95.3356,95.3356,95.1975,95.2343,10823.0
2022-06-08 13:40:00,103.43,103.62,103.42,103.59,12536.0,95.2343,95.4092,95.2251,95.3816,12536.0
2022-06-08 13:45:00,103.59,103.76,103.53,103.67,16775.0,95.3816,95.5381,95.3264,95.4553,16775.0
2022-06-08 13:50:00,103.67,103.71,103.53,103.59,8923.0,95.4553,95.4921,95.3264,95.3816,8923.0
2022-06-08 13:55:00,103.59,103.65,103.48,103.5,5527.0,95.3816,95.4369,95.2803,95.2987,5527.0
2022-06-08 14:00:00,103.5,103.71,103.5,103.64,6015.0,95.2987,95.4921,95.2987,95.4276,6015.0
2022-06-08 14:05:00,103.61,103.71,103.58,103.59,6443.0,95.4,95.4921,95.3724,95.3816,6443.0
2022-06-08 14:10:00,103.59,103.65,103.49,103.55,8040.0,95.3816,95.4369,95.2895,95.3448,8040.0
2022-06-08 14:15:00,103.58,103.58,103.43,103.48,7709.0,95.3724,95.3724,95.2343,95.2803,7709.0
2022-06-08 14:20:00,103.49,103.55,103.42,103.5,7626.0,95.2895,95.3448,95.2251,95.2987,7626.0
2022-06-08 14:25:00,103.49,103.51,103.23,103.3,11740.0,95.2895,95.3079,95.0501,95.1146,11740.0
2022-06-08 14:30:00,103.24,103.45,103.24,103.35,5919.0,95.0593,95.2527,95.0593,95.1606,5919.0
2022-06-08 14:35:00,103.34,103.42,103.25,103.33,13998.0,95.1514,95.2251,95.0686,95.1422,13998.0
2022-06-08 14:40:00,103.35,103.51,103.35,103.46,8247.0,95.1606,95.3079,95.1606,95.2619,8247.0
2022-06-08 14:45:00,103.47,103.57,103.44,103.49,8140.0,95.2711,95.3632,95.2435,95.2895,8140.0
2022-06-08 14:50:00,103.48,103.57,103.4,103.46,10795.0,95.2803,95.3632,95.2067,95.2619,10795.0
2022-06-08 14:55:00,103.46,103.5,103.41,103.41,6127.0,95.2619,95.2987,95.2159,95.2159,6127.0
2022-06-08 15:00:00,103.38,103.47,103.32,103.44,7409.0,95.1883,95.2711,95.133,95.2435,7409.0
2022-06-08 15:05:00,103.41,103.42,103.23,103.35,9340.0,95.2159,95.2251,95.0501,95.1606,9340.0
2022-06-08 15:10:00,103.35,103.54,103.31,103.53,9264.0,95.1606,95.3356,95.1238,95.3264,9264.0
2022-06-08 15:15:00,103.53,103.57,103.43,103.56,13066.0,95.3264,95.3632,95.2343,95.354,13066.0
2022-06-08 15:20:00,103.57,103.84,103.57,103.8,16132.0,95.3632,95.6118,95.3632,95.575,16132.0
2022-06-08 15:25:00,103.82,103.91,103.8,103.85,10534.0,95.5934,95.6763,95.575,95.621,10534.0
2022-06-08 15:30:00,103.88,103.99,103.8,103.92,19197.0,95.6486,95.7499,95.575,95.6855,19197.0
2022-06-08 15:35:00,103.92,103.99,103.87,103.89,14374.0,95.6855,95.7499,95.6394,95.6578,14374.0
2022-06-08 15:40:00,103.9,103.96,103.83,103.93,39954.0,95.667,95.7223,95.6026,95.6947,39954.0
2022-06-08 15:45:00,103.94,103.94,103.7,103.71,38146.0,95.7039,95.7039,95.4829,95.4921,38146.0
2022-06-08 15:50:00,103.72,103.95,103.64,103.85,68820.0,95.5013,95.7131,95.4276,95.621,68820.0
2022-06-08 15:55:00,103.87,103.95,103.75,103.75,137860.0,95.6394,95.7131,95.5289,95.5289,137860.0
2022-06-09 09:30:00,102.43,102.43,102.0,102.2,20526.0,94.758,94.758,94.3602,94.5452,20526.0
2022-06-09 09:35:00,102.22,102.28,101.98,102.02,11470.0,94.5637,94.6192,94.3417,94.3787,11470.0
2022-06-09 09:40:00,101.99,102.2,101.56,101.66,35984.0,94.3509,94.5452,93.9531,94.0456,35984.0
2022-06-09 09:45:00,101.64,102.31,101.61,102.13,17522.0,94.0271,94.6469,93.9994,94.4804,17522.0
2022-06-09 09:50:00,102.18,102.56,102.17,102.35,20721.0,94.5267,94.8782,94.5174,94.6839,20721.0
2022-06-09 09:55:00,102.39,102.5,102.3,102.41,16624.0,94.721,94.8227,94.6377,94.7395,16624.0
2022-06-09 10:00:00,102.41,102.41,101.88,101.92,18099.0,94.7395,94.7395,94.2492,94.2862,18099.0
2022-06-09 10:05:00,101.91,101.96,101.47,101.47,12343.0,94.2769,94.3232,93.8699,93.8699,12343.0
2022-06-09 10:10:00,101.43,101.61,101.33,101.58,35748.0,93.8329,93.9994,93.7403,93.9716,35748.0
2022-06-09 10:15:00,101.54,101.72,101.49,101.66,17367.0,93.9346,94.1011,93.8884,94.0456,17367.0
2022-06-09 10:20:00,101.66,101.91,101.59,101.91,14151.0,94.0456,94.2769,93.9809,94.2769,14151.0
2022-06-09 10:25:00,101.93,101.93,101.75,101.78,13918.0,94.2954,94.2954,94.1289,94.1566,13918.0
2022-06-09 10:30:00,101.8,101.86,101.68,101.82,19979.0,94.1751,94.2307,94.0641,94.1936,19979.0
2022-06-09 10:35:00,101.81,101.86,101.64,101.71,30107.0,94.1844,94.2307,94.0271,94.0919,30107.0
2022-06-09 10:40:00,101.67,101.69,101.4,101.46,11787.0,94.0549,94.0734,93.8051,93.8606,11787.0
2022-06-09 10:45:00,101.52,101.52,101.22,101.28,16593.0,93.9161,93.9161,93.6386,93.6941,16593.0
2022-06-09 10:50:00,101.28,101.28,100.97,100.97,31000.0,93.6941,93.6941,93.4073,93.4073,31000.0
2022-06-09 10:55:00,100.97,101.4,100.91,101.38,96267.0,93.4073,93.8051,93.3518,93.7866,96267.0
2022-06-09 11:00:00,101.35,101.52,101.34,101.34,33205.0,93.7588,93.9161,93.7496,93.7496,33205.0
2022-06-09 11:05:00,101.34,101.4,101.15,101.26,13218.0,93.7496,93.8051,93.5738,93.6756,13218.0
2022-06-09 11:10:00,101.25,101.41,101.22,101.4,16911.0,93.6663,93.8144,93.6386,93.8051,16911.0
2022-06-09 11:15:00,101.44,101.44,101.25,101.31,14463.0,93.8421,93.8421,93.6663,93.7218,14463.0
2022-06-09 11:20:00,101.32,101.54,101.32,101.4,9301.0,93.7311,93.9346,93.7311,93.8051,9301.0
2022-06-09 11:25:00,101.4,101.41,101.3,101.35,11848.0,93.8051,93.8144,93.7126,93.7588,11848.0
2022-06-09 11:30:00,101.34,101.41,101.27,101.4,18649.0,93.7496,93.8144,93.6848,93.8051,18649.0
2022-06-09 11:35:00,101.42,101.43,101.3,101.37,14900.0,93.8236,93.8329,93.7126,93.7774,14900.0
2022-06-09 11:40:00,101.4,101.74,101.39,101.59,15806.0,93.8051,94.1196,93.7959,93.9809,15806.0
2022-06-09 11:45:00,101.58,101.67,101.28,101.31,11493.0,93.9716,94.0549,93.6941,93.7218,11493.0
2022-06-09 11:50:00,101.3,101.35,101.16,101.28,12687.0,93.7126,93.7588,93.5831,93.6941,12687.0
2022-06-09 11:55:00,101.29,101.41,101.27,101.41,8190.0,93.7033,93.8144,93.6848,93.8144,8190.0
2022-06-09 12:00:00,101.39,101.47,101.34,101.41,16048.0,93.7959,93.8699,93.7496,93.8144,16048.0
2022-06-09 12:05:00,101.39,101.42,101.3,101.37,6403.0,93.7959,93.8236,93.7126,93.7774,6403.0
2022-06-09 12:10:00,101.36,101.37,101.23,101.31,8925.0,93.7681,93.7774,93.6478,93.7218,8925.0
2022-06-09 12:15:00,101.28,101.31,101.19,101.31,6238.0,93.6941,93.7218,93.6108,93.7218,6238.0
2022-06-09 12:20:00,101.32,101.44,101.31,101.4,8077.0,93.7311,93.8421,93.7218,93.8051,8077.0
2022-06-09 12:25:00,101.38,101.65,101.37,101.56,7509.0,93.7866,94.0364,93.7774,93.9531,7509.0
2022-06-09 12:30:00,101.57,101.62,101.52,101.58,4319.0,93.9624,94.0086,93.9161,93.9716,4319.0
2022-06-09 12:35:00,101.65,101.69,101.55,101.57,3850.0,94.0364,94.0734,93.9439,93.9624,3850.0
2022-06-09 12:40:00,101.61,101.71,101.55,101.66,7699.0,93.9994,94.0919,93.9439,94.0456,7699.0
2022-06-09 12:45:00,101.67,101.67,101.54,101.55,6249.0,94.0549,94.0549,93.9346,93.9439,6249.0
2022-06-09 12:50:00,101.54,101.59,101.45,101.48,6223.0,93.9346,93.9809,93.8514,93.8791,6223.0
2022-06-09 12:55:00,101.49,101.71,101.39,101.67,5469.0,93.8884,94.0919,93.7959,94.0549,5469.0
2022-06-09 13:00:00,101.66,101.75,101.62,101.68,5314.0,94.0456,94.1289,94.0086,94.0641,5314.0
2022-06-09 13:05:00,101.7,101.85,101.63,101.63,3091.0,94.0826,94.2214,94.0179,94.0179,3091.0
2022-06-09 13:10:00,101.64,101.68,101.56,101.57,4719.0,94.0271,94.0641,93.9531,93.9624,4719.0
2022-06-09 13:15:00,101.53,101.57,101.42,101.51,4195.0,93.9254,93.9624,93.8236,93.9069,4195.0
2022-06-09 13:20:00,101.49,101.49,101.34,101.35,6349.0,93.8884,93.8884,93.7496,93.7588,6349.0
2022-06-09 13:25:00,101.31,101.38,101.08,101.12,6565.0,93.7218,93.7866,93.5091,93.5461,6565.0
2022-06-09 13:30:00,101.14,101.14,100.88,100.97,5338.0,93.5646,93.5646,93.3241,93.4073,5338.0
2022-06-09 13:35:00,100.95,101.06,100.84,101.05,10666.0,93.3888,93.4906,93.287,93.4813,10666.0
2022-06-09 13:40:00,101.02,101.05,100.86,100.91,5639.0,93.4536,93.4813,93.3056,93.3518,5639.0
2022-06-09 13:45:00,100.92,101.02,100.9,101.0,5320.0,93.3611,93.4536,93.3426,93.4351,5320.0
2022-06-09 13:50:00,101.0,101.09,101.0,101.02,3633.0,93.4351,93.5183,93.4351,93.4536,3633.0
2022-06-09 13:55:00,101.01,101.21,101.01,101.21,5702.0,93.4443,93.6293,93.4443,93.6293,5702.0
2022-06-09 14:00:00,101.18,101.2,100.93,100.99,5303.0,93.6016,93.6201,93.3703,93.4258,5303.0
2022-06-09 14:05:00,100.97,101.04,100.91,100.97,12634.0,93.4073,93.4721,93.3518,93.4073,12634.0
2022-06-09 14:10:00,100.96,100.99,100.85,100.96,6859.0,93.3981,93.4258,93.2963,93.3981,6859.0
2022-06-09 14:15:00,100.95,101.07,100.94,101.03,8104.0,93.3888,93.4998,93.3796,93.4628,8104.0
2022-06-09 14:20:00,101.05,101.08,100.89,100.94,7613.0,93.4813,93.5091,93.3333,93.3796,7613.0
2022-06-09 14:25:00,100.91,101.14,100.89,101.12,6055.0,93.3518,93.5646,93.3333,93.5461,6055.0
2022-06-09 14:30:00,101.11,101.11,100.86,100.86,7287.0,93.5368,93.5368,93.3056,93.3056,7287.0
2022-06-09 14:35:00,100.86,100.9,100.72,100.74,6812.0,93.3056,93.3426,93.176,93.1945,6812.0
2022-06-09 14:40:00,100.76,100.81,100.69,100.76,8910.0,93.213,93.2593,93.1483,93.213,8910.0
2022-06-09 14:45:00,100.74,100.87,100.73,100.84,8968.0,93.1945,93.3148,93.1853,93.287,8968.0
2022-06-09 14:50:00,100.86,100.91,100.75,100.78,11047.0,93.3056,93.3518,93.2038,93.2315,11047.0
2022-06-09 14:55:00,100.77,100.86,100.53,100.56,16643.0,93.2223,93.3056,93.0003,93.028,16643.0
2022-06-09 15:00:00,100.53,100.53,100.22,100.26,10680.0,93.0003,93.0003,92.7135,92.7505,10680.0
2022-06-09 15:05:00,100.21,100.25,100.11,100.13,5483.0,92.7042,92.7412,92.6117,92.6302,5483.0
2022-06-09 15:10:00,100.18,100.23,100.08,100.11,10401.0,92.6765,92.7227,92.584,92.6117,10401.0
2022-06-09 15:15:00,100.13,100.34,100.1,100.31,11306.0,92.6302,92.8245,92.6025,92.7967,11306.0
2022-06-09 15:20:00,100.31,100.35,100.22,100.31,25556.0,92.7967,92.8338,92.7135,92.7967,25556.0
2022-06-09 15:25:00,100.29,100.35,100.17,100.19,21777.0,92.7782,92.8338,92.6672,92.6857,21777.0
2022-06-09 15:30:00,100.16,100.2,100.06,100.11,18136.0,92.658,92.695,92.5655,92.6117,18136.0
2022-06-09 15:35:00,100.1,100.43,100.1,100.3,33854.0,92.6025,92.9078,92.6025,92.7875,33854.0
2022-06-09 15:40:00,100.29,100.33,100.16,100.21,36542.0,92.7782,92.8152,92.658,92.7042,36542.0
2022-06-09 15:45:00,100.2,100.23,99.93,100.02,43449.0,92.695,92.7227,92.4452,92.5285,43449.0
2022-06-09 15:50:00,100.01,100.12,99.85,100.06,66726.0,92.5192,92.621,92.3712,92.5655,66726.0
2022-06-09 15:55:00,100.06,100.09,99.72,99.72,135200.0,92.5655,92.5932,92.2509,92.2509,135200.0
2022-06-10 09:30:00,97.99,98.45,97.52,98.16,56354.0,90.6505,91.0761,90.2157,90.8078,56354.0
2022-06-10 09:35:00,97.99,98.26,97.88,98.21,7674.0,90.6505,90.9003,90.5488,90.854,7674.0
2022-06-10 09:40:00,98.21,98.39,98.21,98.36,6794.0,90.854,91.0206,90.854,90.9928,6794.0
2022-06-10 09:45:00,98.42,98.43,97.89,97.95,3962.0,91.0483,91.0576,90.558,90.6135,3962.0
2022-06-10 09:50:00,97.93,98.02,97.71,97.74,5888.0,90.595,90.6783,90.3915,90.4192,5888.0
2022-06-10 09:55:00,97.7,97.82,97.56,97.68,5406.0,90.3822,90.4932,90.2527,90.3637,5406.0
2022-06-10 10:00:00,97.63,97.63,96.58,96.62,15445.0,90.3175,90.3175,89.3461,89.3831,15445.0
2022-06-10 10:05:00,96.61,96.75,96.34,96.39,17485.0,89.3739,89.5034,89.1241,89.1704,17485.0
2022-06-10 10:10:00,96.38,96.67,96.29,96.62,35735.0,89.1611,89.4294,89.0778,89.3831,35735.0
2022-06-10 10:15:00,96.55,96.6,96.3,96.57,8635.0,89.3184,89.3646,89.0871,89.3369,8635.0
2022-06-10 10:20:00,96.59,96.69,96.44,96.54,13881.0,89.3554,89.4479,89.2166,89.3091,13881.0
2022-06-10 10:25:00,96.47,96.8,96.44,96.6,8262.0,89.2444,89.5496,89.2166,89.3646,8262.0
2022-06-10 10:30:00,96.53,96.89,96.53,96.87,9610.0,89.2999,89.6329,89.2999,89.6144,9610.0
2022-06-10 10:35:00,96.85,97.16,96.84,97.11,51997.0,89.5959,89.8827,89.5867,89.8364,51997.0
2022-06-10 10:40:00,97.07,97.48,97.03,97.43,12445.0,89.7994,90.1787,89.7624,90.1325,12445.0
2022-06-10 10:45:00,97.43,97.54,97.35,97.42,5595.0,90.1325,90.2342,90.0585,90.1232,5595.0
2022-06-10 10:50:00,97.41,97.5,97.35,97.43,6164.0,90.114,90.1972,90.0585,90.1325,6164.0
2022-06-10 10:55:00,97.42,97.49,97.14,97.15,11862.0,90.1232,90.188,89.8642,89.8734,11862.0
2022-06-10 11:00:00,97.14,97.42,97.14,97.37,7432.0,89.8642,90.1232,89.8642,90.077,7432.0
2022-06-10 11:05:00,97.33,97.44,97.21,97.4,7548.0,90.0399,90.1417,89.9289,90.1047,7548.0
2022-06-10 11:10:00,97.42,97.64,97.35,97.51,6713.0,90.1232,90.3267,90.0585,90.2065,6713.0
2022-06-10 11:15:00,97.46,97.66,97.43,97.66,5763.0,90.1602,90.3452,90.1325,90.3452,5763.0
2022-06-10 11:20:00,97.69,97.74,97.52,97.53,5003.0,90.373,90.4192,90.2157,90.225,5003.0
2022-06-10 11:25:00,97.52,97.55,97.36,97.53,8777.0,90.2157,90.2435,90.0677,90.225,8777.0
2022-06-10 11:30:00,97.5,97.62,97.46,97.55,17361.0,90.1972,90.3082,90.1602,90.2435,17361.0
2022-06-10 11:35:00,97.56,97.63,97.51,97.52,9671.0,90.2527,90.3175,90.2065,90.2157,9671.0
2022-06-10 11:40:00,97.51,97.63,97.45,97.61,11473.0,90.2065,90.3175,90.151,90.299,11473.0
2022-06-10 11:45:00,97.58,97.66,97.49,97.49,7131.0,90.2712,90.3452,90.188,90.188,7131.0
2022-06-10 11:50:00,97.47,97.5,97.24,97.3,15244.0,90.1695,90.1972,89.9567,90.0122,15244.0
2022-06-10 11:55:00,97.29,97.46,97.29,97.38,7892.0,90.0029,90.1602,90.0029,90.0862,7892.0
2022-06-10 12:00:00,97.37,97.53,97.33,97.47,11620.0,90.077,90.225,90.0399,90.1695,11620.0
2022-06-10 12:05:00,97.46,97.72,97.46,97.65,25705.0,90.1602,90.4007,90.1602,90.336,25705.0
2022-06-10 12:10:00,97.6,97.68,97.44,97.45,21639.0,90.2897,90.3637,90.1417,90.151,21639.0
2022-06-10 12:15:00,97.45,97.45,97.28,97.38,13846.0,90.151,90.151,89.9937,90.0862,13846.0
2022-06-10 12:20:00,97.38,97.6,97.37,97.52,22686.0,90.0862,90.2897,90.077,90.2157,22686.0
2022-06-10 12:25:00,97.5,97.7,97.45,97.69,44954.0,90.1972,90.3822,90.151,90.373,44954.0
2022-06-10 12:30:00,97.69,97.72,97.48,97.52,10277.0,90.373,90.4007,90.1787,90.2157,10277.0
2022-06-10 12:35:00,97.55,97.66,97.51,97.65,4634.0,90.2435,90.3452,90.2065,90.336,4634.0
2022-06-10 12:40:00,97.68,97.82,97.61,97.73,7353.0,90.3637,90.4932,90.299,90.41,7353.0
2022-06-10 12:45:00,97.74,97.77,97.58,97.59,6441.0,90.4192,90.447,90.2712,90.2805,6441.0
2022-06-10 12:50:00,97.57,97.58,97.42,97.5,10554.0,90.262,90.2712,90.1232,90.1972,10554.0
2022-06-10 12:55:00,97.5,97.65,97.5,97.63,16752.0,90.1972,90.336,90.1972,90.3175,16752.0
2022-06-10 13:00:00,97.66,97.67,97.5,97.62,8543.0,90.3452,90.3545,90.1972,90.3082,8543.0
2022-06-10 13:05:00,97.64,97.67,97.56,97.66,7843.0,90.3267,90.3545,90.2527,90.3452,7843.0
2022-06-10 13:10:00,97.68,97.79,97.61,97.68,12323.0,90.3637,90.4655,90.299,90.3637,12323.0
2022-06-10 13:15:00,97.65,97.98,97.62,97.94,12985.0,90.336,90.6413,90.3082,90.6043,12985.0
2022-06-10 13:20:00,97.94,98.06,97.88,97.95,12222.0,90.6043,90.7153,90.5488,90.6135,12222.0
2022-06-10 13:25:00,97.98,98.04,97.96,98.0,7638.0,90.6413,90.6968,90.6228,90.6598,7638.0
2022-06-10 13:30:00,98.0,98.0,97.83,97.95,25628.0,90.6598,90.6598,90.5025,90.6135,25628.0
2022-06-10 13:35:00,97.98,98.15,97.97,98.08,13270.0,90.6413,90.7985,90.632,90.7338,13270.0
2022-06-10 13:40:00,98.08,98.12,97.99,98.04,7725.0,90.7338,90.7708,90.6505,90.6968,7725.0
2022-06-10 13:45:00,98.04,98.23,98.04,98.2,9975.0,90.6968,90.8725,90.6968,90.8448,9975.0
2022-06-10 13:50:00,98.19,98.29,98.06,98.06,10993.0,90.8355,90.928,90.7153,90.7153,10993.0
2022-06-10 13:55:00,98.02,98.2,97.96,98.14,38316.0,90.6783,90.8448,90.6228,90.7893,38316.0
2022-06-10 14:00:00,98.13,98.17,98.09,98.1,40961.0,90.78,90.817,90.743,90.7523,40961.0
2022-06-10 14:05:00,98.11,98.27,98.1,98.2,13351.0,90.7615,90.9095,90.7523,90.8448,13351.0
2022-06-10 14:10:00,98.25,98.33,98.2,98.21,11112.0,90.891,90.965,90.8448,90.854,11112.0
2022-06-10 14:15:00,98.21,98.47,98.19,98.44,8458.0,90.854,91.0946,90.8355,91.0668,8458.0
2022-06-10 14:20:00,98.47,98.69,98.46,98.65,9253.0,91.0946,91.2981,91.0853,91.2611,9253.0
2022-06-10 14:25:00,98.67,98.74,98.34,98.44,12987.0,91.2796,91.3443,90.9743,91.0668,12987.0
2022-06-10 14:30:00,98.47,98.6,98.47,98.55,5429.0,91.0946,91.2148,91.0946,91.1686,5429.0
2022-06-10 14:35:00,98.53,98.55,98.41,98.42,8794.0,91.1501,91.1686,91.0391,91.0483,8794.0
2022-06-10 14:40:00,98.36,98.38,98.27,98.38,9666.0,90.9928,91.0113,90.9095,91.0113,9666.0
2022-06-10 14:45:00,98.4,98.65,98.4,98.64,11959.0,91.0298,91.2611,91.0298,91.2518,11959.0
2022-06-10 14:50:00,98.62,98.69,98.56,98.69,11874.0,91.2333,91.2981,91.1778,91.2981,11874.0
2022-06-10 14:55:00,98.7,98.9,98.67,98.82,12258.0,91.3073,91.4924,91.2796,91.4183,12258.0
2022-06-10 15:00:00,98.81,98.84,98.44,98.49,20593.0,91.4091,91.4368,91.0668,91.1131,20593.0
2022-06-10 15:05:00,98.46,98.48,98.29,98.45,16513.0,91.0853,91.1038,90.928,91.0761,16513.0
2022-06-10 15:10:00,98.43,98.66,98.43,98.64,13073.0,91.0576,91.2703,91.0576,91.2518,13073.0
2022-06-10 15:15:00,98.63,98.87,98.62,98.79,31103.0,91.2426,91.4646,91.2333,91.3906,31103.0
2022-06-10 15:20:00,98.81,98.81,98.5,98.74,30706.0,91.4091,91.4091,91.1223,91.3443,30706.0
2022-06-10 15:25:00,98.77,98.97,98.76,98.85,25737.0,91.3721,91.5571,91.3628,91.4461,25737.0
2022-06-10 15:30:00,98.85,98.85,98.45,98.48,29594.0,91.4461,91.4461,91.0761,91.1038,29594.0
2022-06-10 15:35:00,98.49,98.68,98.43,98.47,21842.0,91.1131,91.2888,91.0576,91.0946,21842.0
2022-06-10 15:40:00,98.46,98.56,98.25,98.32,45057.0,91.0853,91.1778,90.891,90.9558,45057.0
2022-06-10 15:45:00,98.33,98.38,98.16,98.18,60308.0,90.965,91.0113,90.8078,90.8263,60308.0
2022-06-10 15:50:00,98.18,98.43,98.04,98.18,107002.0,90.8263,91.0576,90.6968,90.8263,107002.0
2022-06-10 15:55:00,98.18,98.27,97.76,97.78,168084.0,90.8263,90.9095,90.4377,90.4562,168084.0
2022-06-13 09:30:00,96.44,96.88,96.1,96.29,89317.0,89.2166,89.6237,88.9021,89.0778,89317.0
2022-06-13 09:35:00,96.25,96.46,95.09,95.25,87282.0,89.0408,89.2351,87.9677,88.1157,87282.0
2022-06-13 09:40:00,95.25,95.47,94.7,94.71,44453.0,88.1157,88.3193,87.6069,87.6162,44453.0
2022-06-13 09:45:00,94.65,95.23,94.6,94.89,40469.0,87.5607,88.0972,87.5144,87.7827,40469.0
2022-06-13 09:50:00,94.91,95.05,94.8,94.94,28437.0,87.8012,87.9307,87.6994,87.829,28437.0
2022-06-13 09:55:00,94.97,95.22,94.92,95.02,22608.0,87.8567,88.088,87.8105,87.903,22608.0
2022-06-13 10:00:00,95.04,95.33,95.0,95.18,49855.0,87.9215,88.1897,87.8845,88.051,49855.0
2022-06-13 10:05:00,95.17,95.46,95.14,95.24,32403.0,88.0417,88.31,88.014,88.1065,32403.0
2022-06-13 10:10:00,95.22,95.33,94.86,94.91,34520.0,88.088,88.1897,87.755,87.8012,34520.0
2022-06-13 10:15:00,94.89,95.02,94.65,94.74,23248.0,87.7827,87.903,87.5607,87.6439,23248.0
2022-06-13 10:20:00,94.76,94.82,94.64,94.66,44642.0,87.6624,87.7179,87.5514,87.5699,44642.0
2022-06-13 10:25:00,94.66,94.86,94.66,94.83,42153.0,87.5699,87.755,87.5699,87.7272,42153.0
2022-06-13 10:30:00,94.81,95.05,94.79,94.82,43076.0,87.7087,87.9307,87.6902,87.7179,43076.0
2022-06-13 10:35:00,94.81,95.3,94.8,95.19,44125.0,87.7087,88.162,87.6994,88.0602,44125.0
2022-06-13 10:40:00,95.19,95.25,94.92,94.96,26856.0,88.0602,88.1157,87.8105,87.8475,26856.0
2022-06-13 10:45:00,94.93,95.07,94.87,94.92,21815.0,87.8197,87.9492,87.7642,87.8105,21815.0
2022-06-13 10:50:00,94.89,95.01,94.72,94.92,23218.0,87.7827,87.8937,87.6254,87.8105,23218.0
2022-06-13 10:55:00,94.92,95.07,94.84,94.84,14827.0,87.8105,87.9492,87.7365,87.7365,14827.0
2022-06-13 11:00:00,94.82,94.82,94.45,94.47,82596.0,87.7179,87.7179,87.3757,87.3942,82596.0
2022-06-13 11:05:00,94.51,94.51,94.41,94.48,14234.0,87.4312,87.4312,87.3387,87.4034,14234.0
2022-06-13 11:10:00,94.46,94.88,94.33,94.88,25196.0,87.3849,87.7735,87.2647,87.7735,25196.0
2022-06-13 11:15:00,94.86,95.07,94.82,95.06,22061.0,87.755,87.9492,87.7179,87.94,22061.0
2022-06-13 11:20:00,95.05,95.54,95.0,95.54,29666.0,87.9307,88.384,87.8845,88.384,29666.0
2022-06-13 11:25:00,95.61,95.62,95.33,95.34,14034.0,88.4488,88.458,88.1897,88.199,14034.0
2022-06-13 11:30:00,95.32,95.42,95.21,95.24,39351.0,88.1805,88.273,88.0787,88.1065,39351.0
2022-06-13 11:35:00,95.29,95.81,95.29,95.79,10267.0,88.1527,88.6338,88.1527,88.6153,10267.0
2022-06-13 11:40:00,95.81,95.92,95.69,95.78,15243.0,88.6338,88.7356,88.5228,88.606,15243.0
2022-06-13 11:45:00,95.76,95.78,95.52,95.56,18582.0,88.5875,88.606,88.3655,88.4025,18582.0
2022-06-13 11:50:00,95.55,95.68,95.35,95.35,36989.0,88.3933,88.5135,88.2083,88.2083,36989.0
2022-06-13 11:55:00,95.35,95.51,95.33,95.48,13385.0,88.2083,88.3563,88.1897,88.3285,13385.0
2022-06-13 12:00:00,95.46,95.67,95.38,95.44,57627.0,88.31,88.5043,88.236,88.2915,57627.0
2022-06-13 12:05:00,95.44,95.73,95.39,95.62,25473.0,88.2915,88.5598,88.2453,88.458,25473.0
2022-06-13 12:10:00,95.55,95.9,95.55,95.59,15700.0,88.3933,88.7171,88.3933,88.4303,15700.0
2022-06-13 12:15:00,95.63,95.69,95.51,95.66,15737.0,88.4673,88.5228,88.3563,88.495,15737.0
2022-06-13 12:20:00,95.67,95.81,95.63,95.69,27081.0,88.5043,88.6338,88.4673,88.5228,27081.0
2022-06-13 12:25:00,95.72,95.91,95.67,95.77,17500.0,88.5505,88.7263,88.5043,88.5968,17500.0
2022-06-13 12:30:00,95.77,96.11,95.67,96.07,24356.0,88.5968,88.9113,88.5043,88.8743,24356.0
2022-06-13 12:35:00,96.05,96.32,96.03,96.23,31717.0,88.8558,89.1056,88.8373,89.0223,31717.0
2022-06-13 12:40:00,96.26,96.26,95.98,96.0,51108.0,89.0501,89.0501,88.7911,88.8096,51108.0
2022-06-13 12:45:00,95.99,96.04,95.75,95.86,18101.0,88.8003,88.8466,88.5783,88.6801,18101.0
2022-06-13 12:50:00,95.87,95.93,95.72,95.73,14453.0,88.6893,88.7448,88.5505,88.5598,14453.0
2022-06-13 12:55:00,95.71,95.79,95.58,95.59,12611.0,88.5413,88.6153,88.421,88.4303,12611.0
2022-06-13 13:00:00,95.62,95.63,95.52,95.61,33057.0,88.458,88.4673,88.3655,88.4488,33057.0
2022-06-13 13:05:00,95.59,95.67,95.56,95.61,16881.0,88.4303,88.5043,88.4025,88.4488,16881.0
2022-06-13 13:10:00,95.59,95.65,95.52,95.65,21539.0,88.4303,88.4858,88.3655,88.4858,21539.0
2022-06-13 13:15:00,95.63,95.67,95.56,95.63,13006.0,88.4673,88.5043,88.4025,88.4673,13006.0
2022-06-13 13:20:00,95.63,95.64,95.51,95.6,15820.0,88.4673,88.4765,88.3563,88.4395,15820.0
2022-06-13 13:25:00,95.6,95.64,95.47,95.57,18691.0,88.4395,88.4765,88.3193,88.4118,18691.0
2022-06-13 13:30:00,95.56,95.6,95.45,95.51,49485.0,88.4025,88.4395,88.3008,88.3563,49485.0
2022-06-13 13:35:00,95.51,95.57,95.32,95.41,27002.0,88.3563,88.4118,88.1805,88.2638,27002.0
2022-06-13 13:40:00,95.4,95.7,95.4,95.68,26994.0,88.2545,88.532,88.2545,88.5135,26994.0
2022-06-13 13:45:00,95.69,95.69,95.55,95.68,30680.0,88.5228,88.5228,88.3933,88.5135,30680.0
2022-06-13 13:50:00,95.68,95.81,95.32,95.37,30404.0,88.5135,88.6338,88.1805,88.2268,30404.0
2022-06-13 13:55:00,95.41,95.49,95.34,95.37,27881.0,88.2638,88.3378,88.199,88.2268,27881.0
2022-06-13 14:00:00,95.37,95.37,95.15,95.23,29411.0,88.2268,88.2268,88.0232,88.0972,29411.0
2022-06-13 14:05:00,95.21,95.23,94.93,94.99,22669.0,88.0787,88.0972,87.8197,87.8752,22669.0
2022-06-13 14:10:00,94.99,95.19,94.95,95.04,45153.0,87.8752,88.0602,87.8382,87.9215,45153.0
2022-06-13 14:15:00,95.04,95.35,95.02,95.34,13749.0,87.9215,88.2083,87.903,88.199,13749.0
2022-06-13 14:20:00,95.34,95.51,95.3,95.44,29920.0,88.199,88.3563,88.162,88.2915,29920.0
2022-06-13 14:25:00,95.42,95.7,95.42,95.65,30272.0,88.273,88.532,88.273,88.4858,30272.0
2022-06-13 14:30:00,95.66,95.69,95.45,95.66,43307.0,88.495,88.5228,88.3008,88.495,43307.0
2022-06-13 14:35:00,95.67,96.02,95.65,95.94,18766.0,88.5043,88.8281,88.4858,88.7541,18766.0
2022-06-13 14:40:00,95.91,95.98,95.78,95.94,66420.0,88.7263,88.7911,88.606,88.7541,66420.0
2022-06-13 14:45:00,95.99,96.13,95.96,96.02,66709.0,88.8003,88.9298,88.7726,88.8281,66709.0
2022-06-13 14:50:00,96.0,96.0,95.73,95.77,23379.0,88.8096,88.8096,88.5598,88.5968,23379.0
2022-06-13 14:55:00,95.74,95.74,95.39,95.55,36358.0,88.569,88.569,88.2453,88.3933,36358.0
2022-06-13 15:00:00,95.52,95.73,95.4,95.62,22409.0,88.3655,88.5598,88.2545,88.458,22409.0
2022-06-13 15:05:00,95.62,95.76,95.55,95.57,29867.0,88.458,88.5875,88.3933,88.4118,29867.0
2022-06-13 15:10:00,95.55,95.55,95.37,95.45,44137.0,88.3933,88.3933,88.2268,88.3008,44137.0
2022-06-13 15:15:00,95.45,95.86,95.26,95.43,86695.0,88.3008,88.6801,88.125,88.2823,86695.0
2022-06-13 15:20:00,95.42,95.57,95.26,95.29,51277.0,88.273,88.4118,88.125,88.1527,51277.0
2022-06-13 15:25:00,95.3,95.35,95.14,95.15,65203.0,88.162,88.2083,88.014,88.0232,65203.0
2022-06-13 15:30:00,95.15,95.16,94.89,94.96,47388.0,88.0232,88.0325,87.7827,87.8475,47388.0
2022-06-13 15:35:00,94.97,95.21,94.8,94.8,56500.0,87.8567,88.0787,87.6994,87.6994,56500.0
2022-06-13 15:40:00,94.81,94.86,94.62,94.66,48540.0,87.7087,87.755,87.5329,87.5699,48540.0
2022-06-13 15:45:00,94.65,95.0,94.65,94.85,83367.0,87.5607,87.8845,87.5607,87.7457,83367.0
2022-06-13 15:50:00,94.9,94.97,94.54,94.96,139714.0,87.792,87.8567,87.4589,87.8475,139714.0
2022-06-13 15:55:00,94.95,95.15,94.81,94.95,268340.0,87.8382,88.0232,87.7087,87.8382,268340.0
2022-06-14 09:30:00,95.0,95.72,95.0,95.65,69758.0,87.8845,88.5505,87.8845,88.4858,69758.0
2022-06-14 09:35:00,95.71,96.01,95.51,95.82,28396.0,88.5413,88.8188,88.3563,88.643,28396.0
2022-06-14 09:40:00,95.81,96.15,95.78,95.91,35066.0,88.6338,88.9483,88.606,88.7263,35066.0
2022-06-14 09:45:00,95.91,96.13,95.82,95.93,88293.0,88.7263,88.9298,88.643,88.7448,88293.0
2022-06-14 09:50:00,95.93,96.6,95.89,96.56,36631.0,88.7448,89.3646,88.7078,89.3276,36631.0
2022-06-14 09:55:00,96.63,97.22,96.58,97.2,30065.0,89.3924,89.9382,89.3461,89.9197,30065.0
2022-06-14 10:00:00,97.18,97.28,96.71,96.77,27702.0,89.9012,89.9937,89.4664,89.5219,27702.0
2022-06-14 10:05:00,96.8,96.94,96.63,96.65,50573.0,89.5496,89.6792,89.3924,89.4109,50573.0
2022-06-14 10:10:00,96.65,96.99,96.59,96.84,23175.0,89.4109,89.7254,89.3554,89.5867,23175.0
2022-06-14 10:15:00,96.84,96.84,96.44,96.6,22502.0,89.5867,89.5867,89.2166,89.3646,22502.0
2022-06-14 10:20:00,96.58,96.7,96.33,96.65,44852.0,89.3461,89.4571,89.1148,89.4109,44852.0
2022-06-14 10:25:00,96.64,96.64,96.2,96.3,92424.0,89.4016,89.4016,88.9946,89.0871,92424.0
2022-06-14 10:30:00,96.31,96.35,96.13,96.22,44285.0,89.0963,89.1334,88.9298,89.0131,44285.0
2022-06-14 10:35:00,96.24,96.45,96.04,96.39,52145.0,89.0316,89.2259,88.8466,89.1704,52145.0
2022-06-14 10:40:00,96.37,96.4,96.07,96.16,59107.0,89.1519,89.1796,88.8743,88.9576,59107.0
2022-06-14 10:45:00,96.17,96.8,96.13,96.79,72213.0,88.9668,89.5496,88.9298,89.5404,72213.0
2022-06-14 10:50:00,96.77,96.96,96.64,96.64,36195.0,89.5219,89.6977,89.4016,89.4016,36195.0
2022-06-14 10:55:00,96.6,96.89,96.57,96.6,32838.0,89.3646,89.6329,89.3369,89.3646,32838.0
2022-06-14 11:00:00,96.54,96.72,96.46,96.67,37003.0,89.3091,89.4756,89.2351,89.4294,37003.0
2022-06-14 11:05:00,96.67,96.74,96.24,96.24,28128.0,89.4294,89.4941,89.0316,89.0316,28128.0
2022-06-14 11:10:00,96.21,96.32,96.07,96.28,20837.0,89.0038,89.1056,88.8743,89.0686,20837.0
2022-06-14 11:15:00,96.29,96.41,96.27,96.38,24894.0,89.0778,89.1889,89.0593,89.1611,24894.0
2022-06-14 11:20:00,96.37,96.51,96.25,96.51,35673.0,89.1519,89.2814,89.0408,89.2814,35673.0
2022-06-14 11:25:00,96.57,96.62,96.51,96.61,27741.0,89.3369,89.3831,89.2814,89.3739,27741.0
2022-06-14 11:30:00,96.6,96.61,96.25,96.58,29645.0,89.3646,89.3739,89.0408,89.3461,29645.0
2022-06-14 11:35:00,96.57,96.73,96.34,96.34,11417.0,89.3369,89.4849,89.1241,89.1241,11417.0
2022-06-14 11:40:00,96.29,96.48,96.25,96.3,27917.0,89.0778,89.2536,89.0408,89.0871,27917.0
2022-06-14 11:45:00,96.31,96.42,96.27,96.35,26224.0,89.0963,89.1981,89.0593,89.1334,26224.0
2022-06-14 11:50:00,96.34,96.45,96.29,96.42,71338.0,89.1241,89.2259,89.0778,89.1981,71338.0
2022-06-14 11:55:00,96.42,96.48,96.28,96.38,22220.0,89.1981,89.2536,89.0686,89.1611,22220.0
2022-06-14 12:00:00,96.34,96.36,96.28,96.34,37311.0,89.1241,89.1426,89.0686,89.1241,37311.0
2022-06-14 12:05:00,96.33,96.38,96.29,96.3,18013.0,89.1148,89.1611,89.0778,89.0871,18013.0
2022-06-14 12:10:00,96.31,96.41,96.29,96.31,18902.0,89.0963,89.1889,89.0778,89.0963,18902.0
2022-06-14 12:15:00,96.31,96.67,96.29,96.66,53446.0,89.0963,89.4294,89.0778,89.4201,53446.0
2022-06-14 12:20:00,96.71,96.75,96.38,96.51,17032.0,89.4664,89.5034,89.1611,89.2814,17032.0
2022-06-14 12:25:00,96.51,96.53,96.34,96.37,19122.0,89.2814,89.2999,89.1241,89.1519,19122.0
2022-06-14 12:30:00,96.37,96.42,96.17,96.27,16224.0,89.1519,89.1981,88.9668,89.0593,16224.0
2022-06-14 12:35:00,96.25,96.31,96.1,96.27,30970.0,89.0408,89.0963,88.9021,89.0593,30970.0
2022-06-14 12:40:00,96.28,96.36,96.24,96.24,17341.0,89.0686,89.1426,89.0316,89.0316,17341.0
2022-06-14 12:45:00,96.24,96.41,96.24,96.4,14098.0,89.0316,89.1889,89.0316,89.1796,14098.0
2022-06-14 12:50:00,96.4,96.43,96.25,96.39,14854.0,89.1796,89.2074,89.0408,89.1704,14854.0
2022-06-14 12:55:00,96.39,96.46,96.36,96.41,9848.0,89.1704,89.2351,89.1426,89.1889,9848.0
2022-06-14 13:00:00,96.43,96.48,96.29,96.36,13017.0,89.2074,89.2536,89.0778,89.1426,13017.0
2022-06-14 13:05:00,96.34,96.59,96.29,96.52,21401.0,89.1241,89.3554,89.0778,89.2906,21401.0
2022-06-14 13:10:00,96.52,96.54,96.38,96.42,13274.0,89.2906,89.3091,89.1611,89.1981,13274.0
2022-06-14 13:15:00,96.46,96.75,96.45,96.68,18713.0,89.2351,89.5034,89.2259,89.4386,18713.0
2022-06-14 13:20:00,96.69,96.88,96.68,96.79,11764.0,89.4479,89.6237,89.4386,89.5404,11764.0
2022-06-14 13:25:00,96.79,96.81,96.5,96.52,17733.0,89.5404,89.5589,89.2721,89.2906,17733.0
2022-06-14 13:30:00,96.5,96.57,96.3,96.32,28170.0,89.2721,89.3369,89.0871,89.1056,28170.0
2022-06-14 13:35:00,96.32,96.44,96.29,96.34,31338.0,89.1056,89.2166,89.0778,89.1241,31338.0
2022-06-14 13:40:00,96.33,96.39,96.03,96.08,47858.0,89.1148,89.1704,88.8373,88.8836,47858.0
2022-06-14 13:45:00,96.09,96.3,96.05,96.22,67504.0,88.8928,89.0871,88.8558,89.0131,67504.0
2022-06-14 13:50:00,96.23,96.26,96.14,96.25,25911.0,89.0223,89.0501,88.9391,89.0408,25911.0
2022-06-14 13:55:00,96.23,96.24,95.97,95.97,13712.0,89.0223,89.0316,88.7818,88.7818,13712.0
2022-06-14 14:00:00,95.96,96.19,95.95,96.07,43367.0,88.7726,88.9853,88.7633,88.8743,43367.0
2022-06-14 14:05:00,96.08,96.43,96.04,96.36,71379.0,88.8836,89.2074,88.8466,89.1426,71379.0
2022-06-14 14:10:00,96.35,96.35,95.96,96.08,33570.0,89.1334,89.1334,88.7726,88.8836,33570.0
2022-06-14 14:15:00,96.07,96.07,95.98,96.01,25302.0,88.8743,88.8743,88.7911,88.8188,25302.0
2022-06-14 14:20:00,96.02,96.21,95.98,96.1,44556.0,88.8281,89.0038,88.7911,88.9021,44556.0
2022-06-14 14:25:00,96.1,96.14,95.95,96.0,16721.0,88.9021,88.9391,88.7633,88.8096,16721.0
2022-06-14 14:30:00,95.95,95.95,95.61,95.74,18996.0,88.7633,88.7633,88.4488,88.569,18996.0
2022-06-14 14:35:00,95.78,95.94,95.71,95.88,39051.0,88.606,88.7541,88.5413,88.6986,39051.0
2022-06-14 14:40:00,95.87,95.87,95.61,95.61,24985.0,88.6893,88.6893,88.4488,88.4488,24985.0
2022-06-14 14:45:00,95.63,95.72,95.46,95.48,17172.0,88.4673,88.5505,88.31,88.3285,17172.0
2022-06-14 14:50:00,95.47,95.56,95.34,95.42,44421.0,88.3193,88.4025,88.199,88.273,44421.0
2022-06-14 14:55:00,95.4,95.43,95.24,95.3,31361.0,88.2545,88.2823,88.1065,88.162,31361.0
2022-06-14 15:00:00,95.28,95.48,95.26,95.43,38734.0,88.1435,88.3285,88.125,88.2823,38734.0
2022-06-14 15:05:00,95.41,95.46,95.33,95.33,35665.0,88.2638,88.31,88.1897,88.1897,35665.0
2022-06-14 15:10:00,95.34,95.35,95.0,95.0,41490.0,88.199,88.2083,87.8845,87.8845,41490.0
2022-06-14 15:15:00,95.0,95.09,94.99,95.03,29272.0,87.8845,87.9677,87.8752,87.9122,29272.0
2022-06-14 15:20:00,95.03,95.14,94.99,95.02,33751.0,87.9122,88.014,87.8752,87.903,33751.0
2022-06-14 15:25:00,95.03,95.41,95.02,95.37,27634.0,87.9122,88.2638,87.903,88.2268,27634.0
2022-06-14 15:30:00,95.38,95.86,95.36,95.69,62463.0,88.236,88.6801,88.2175,88.5228,62463.0
2022-06-14 15:35:00,95.7,96.16,95.69,96.04,54735.0,88.532,88.9576,88.5228,88.8466,54735.0
2022-06-14 15:40:00,96.04,96.1,95.72,95.72,48444.0,88.8466,88.9021,88.5505,88.5505,48444.0
2022-06-14 15:45:00,95.74,95.92,95.54,95.77,154576.0,88.569,88.7356,88.384,88.5968,154576.0
2022-06-14 15:50:00,95.76,95.82,95.3,95.34,186505.0,88.5875,88.643,88.162,88.199,186505.0
2022-06-14 15:55:00,95.36,95.41,95.13,95.27,233781.0,88.2175,88.2638,88.0047,88.1342,233781.0
2022-06-15 09:30:00,96.33,96.63,96.16,96.47,45451.0,89.1148,89.3924,88.9576,89.2444,45451.0
2022-06-15 09:35:00,96.46,96.65,96.07,96.23,44602.0,89.2351,89.4109,88.8743,89.0223,44602.0
2022-06-15 09:40:00,96.1,96.39,95.94,95.95,56566.0,88.9021,89.1704,88.7541,88.7633,56566.0
2022-06-15 09:45:00,95.96,96.04,95.65,95.78,48498.0,88.7726,88.8466,88.4858,88.606,48498.0
2022-06-15 09:50:00,95.82,96.24,95.8,95.81,71982.0,88.643,89.0316,88.6245,88.6338,71982.0
2022-06-15 09:55:00,95.84,95.91,95.54,95.64,39265.0,88.6616,88.7263,88.384,88.4765,39265.0
2022-06-15 10:00:00,95.65,96.05,95.63,95.98,33156.0,88.4858,88.8558,88.4673,88.7911,33156.0
2022-06-15 10:05:00,95.99,96.0,95.7,95.74,41361.0,88.8003,88.8096,88.532,88.569,41361.0
2022-06-15 10:10:00,95.74,95.82,95.53,95.53,33432.0,88.569,88.643,88.3748,88.3748,33432.0
2022-06-15 10:15:00,95.51,95.53,95.23,95.31,35237.0,88.3563,88.3748,88.0972,88.1712,35237.0
2022-06-15 10:20:00,95.31,95.4,95.26,95.3,16381.0,88.1712,88.2545,88.125,88.162,16381.0
2022-06-15 10:25:00,95.25,95.27,94.98,95.03,50354.0,88.1157,88.1342,87.866,87.9122,50354.0
2022-06-15 10:30:00,95.04,95.06,94.66,94.72,59511.0,87.9215,87.94,87.5699,87.6254,59511.0
2022-06-15 10:35:00,94.72,94.93,94.71,94.81,51063.0,87.6254,87.8197,87.6162,87.7087,51063.0
2022-06-15 10:40:00,94.81,94.98,94.77,94.96,53742.0,87.7087,87.866,87.6717,87.8475,53742.0
2022-06-15 10:45:00,94.96,95.06,94.82,94.83,32192.0,87.8475,87.94,87.7179,87.7272,32192.0
2022-06-15 10:50:00,94.75,94.83,94.5,94.53,26152.0,87.6532,87.7272,87.4219,87.4497,26152.0
2022-06-15 10:55:00,94.51,95.09,94.51,95.06,51296.0,87.4312,87.9677,87.4312,87.94,51296.0
2022-06-15 11:00:00,95.06,95.17,94.79,94.81,27596.0,87.94,88.0417,87.6902,87.7087,27596.0
2022-06-15 11:05:00,94.82,94.83,94.64,94.68,18925.0,87.7179,87.7272,87.5514,87.5884,18925.0
2022-06-15 11:10:00,94.67,94.68,94.37,94.42,43671.0,87.5792,87.5884,87.3017,87.3479,43671.0
2022-06-15 11:15:00,94.42,94.45,94.3,94.38,17873.0,87.3479,87.3757,87.2369,87.3109,17873.0
2022-06-15 11:20:00,94.39,94.49,94.3,94.37,11696.0,87.3202,87.4127,87.2369,87.3017,11696.0
2022-06-15 11:25:00,94.35,94.54,94.21,94.43,11342.0,87.2832,87.4589,87.1536,87.3572,11342.0
2022-06-15 11:30:00,94.41,94.75,94.39,94.69,10500.0,87.3387,87.6532,87.3202,87.5977,10500.0
2022-06-15 11:35:00,94.69,94.81,94.69,94.76,9923.0,87.5977,87.7087,87.5977,87.6624,9923.0
2022-06-15 11:40:00,94.76,94.83,94.58,94.6,20862.0,87.6624,87.7272,87.4959,87.5144,20862.0
2022-06-15 11:45:00,94.59,94.78,94.55,94.68,50409.0,87.5052,87.6809,87.4682,87.5884,50409.0
2022-06-15 11:50:00,94.62,94.62,94.1,94.35,64330.0,87.5329,87.5329,87.0519,87.2832,64330.0
2022-06-15 11:55:00,94.33,94.35,94.21,94.22,40448.0,87.2647,87.2832,87.1536,87.1629,40448.0
2022-06-15 12:00:00,94.23,94.4,94.17,94.34,40639.0,87.1721,87.3294,87.1166,87.2739,40639.0
2022-06-15 12:05:00,94.37,94.37,94.11,94.12,23830.0,87.3017,87.3017,87.0611,87.0704,23830.0
2022-06-15 12:10:00,94.12,94.3,94.12,94.25,11286.0,87.0704,87.2369,87.0704,87.1906,11286.0
2022-06-15 12:15:00,94.23,94.42,94.16,94.22,14616.0,87.1721,87.3479,87.1074,87.1629,14616.0
2022-06-15 12:20:00,94.23,94.38,94.22,94.35,10251.0,87.1721,87.3109,87.1629,87.2832,10251.0
2022-06-15 12:25:00,94.33,94.34,94.22,94.32,15814.0,87.2647,87.2739,87.1629,87.2554,15814.0
2022-06-15 12:30:00,94.33,94.33,94.24,94.25,9326.0,87.2647,87.2647,87.1814,87.1906,9326.0
2022-06-15 12:35:00,94.23,94.24,94.0,94.02,19858.0,87.1721,87.1814,86.9594,86.9779,19858.0
2022-06-15 12:40:00,94.04,94.08,93.88,93.97,36729.0,86.9964,87.0334,86.8484,86.9316,36729.0
2022-06-15 12:45:00,93.97,94.11,93.96,94.11,26872.0,86.9316,87.0611,86.9224,87.0611,26872.0
2022-06-15 12:50:00,94.1,94.11,93.85,93.96,41511.0,87.0519,87.0611,86.8206,86.9224,41511.0
2022-06-15 12:55:00,93.93,94.1,93.92,94.08,40819.0,86.8946,87.0519,86.8854,87.0334,40819.0
2022-06-15 13:00:00,94.07,94.25,94.03,94.21,26255.0,87.0241,87.1906,86.9871,87.1536,26255.0
2022-06-15 13:05:00,94.22,94.27,94.12,94.27,22204.0,87.1629,87.2091,87.0704,87.2091,22204.0
2022-06-15 13:10:00,94.28,94.34,94.25,94.28,11373.0,87.2184,87.2739,87.1906,87.2184,11373.0
2022-06-15 13:15:00,94.27,94.31,94.23,94.31,28065.0,87.2091,87.2461,87.1721,87.2461,28065.0
2022-06-15 13:20:00,94.32,94.38,94.28,94.38,13880.0,87.2554,87.3109,87.2184,87.3109,13880.0
2022-06-15 13:25:00,94.35,94.6,94.35,94.6,17170.0,87.2832,87.5144,87.2832,87.5144,17170.0
2022-06-15 13:30:00,94.59,94.72,94.58,94.67,23939.0,87.5052,87.6254,87.4959,87.5792,23939.0
2022-06-15 13:35:00,94.66,94.8,94.63,94.8,14275.0,87.5699,87.6994,87.5422,87.6994,14275.0
2022-06-15 13:40:00,94.8,94.8,94.67,94.79,28747.0,87.6994,87.6994,87.5792,87.6902,28747.0
2022-06-15 13:45:00,94.79,95.06,94.79,94.9,39988.0,87.6902,87.94,87.6902,87.792,39988.0
2022-06-15 13:50:00,94.91,95.21,94.66,95.21,43499.0,87.8012,88.0787,87.5699,88.0787,43499.0
2022-06-15 13:55:00,95.18,95.35,95.0,95.2,42968.0,88.051,88.2083,87.8845,88.0695,42968.0
2022-06-15 14:00:00,95.19,95.61,94.59,94.81,47638.0,88.0602,88.4488,87.5052,87.7087,47638.0
2022-06-15 14:05:00,94.84,94.88,94.27,94.75,27200.0,87.7365,87.7735,87.2091,87.6532,27200.0
2022-06-15 14:10:00,94.76,95.11,94.43,95.1,14535.0,87.6624,87.9862,87.3572,87.977,14535.0
2022-06-15 14:15:00,95.08,95.49,94.9,95.29,19796.0,87.9585,88.3378,87.792,88.1527,19796.0
2022-06-15 14:20:00,95.29,95.52,94.78,94.88,14876.0,88.1527,88.3655,87.6809,87.7735,14876.0
2022-06-15 14:25:00,94.92,95.04,94.7,94.73,21403.0,87.8105,87.9215,87.6069,87.6347,21403.0
2022-06-15 14:30:00,94.7,94.83,94.0,94.37,46962.0,87.6069,87.7272,86.9594,87.3017,46962.0
2022-06-15 14:35:00,94.36,95.59,94.33,95.34,49350.0,87.2924,88.4303,87.2647,88.199,49350.0
2022-06-15 14:40:00,95.34,96.54,95.28,96.31,27892.0,88.199,89.3091,88.1435,89.0963,27892.0
2022-06-15 14:45:00,96.39,96.58,95.85,95.85,31269.0,89.1704,89.3461,88.6708,88.6708,31269.0
2022-06-15 14:50:00,95.87,96.18,95.22,95.42,46486.0,88.6893,88.9761,88.088,88.273,46486.0
2022-06-15 14:55:00,95.43,95.61,95.11,95.33,26068.0,88.2823,88.4488,87.9862,88.1897,26068.0
2022-06-15 15:00:00,95.38,95.85,95.3,95.55,33310.0,88.236,88.6708,88.162,88.3933,33310.0
2022-06-15 15:05:00,95.63,95.88,95.4,95.79,16386.0,88.4673,88.6986,88.2545,88.6153,16386.0
2022-06-15 15:10:00,95.73,95.95,95.42,95.65,23562.0,88.5598,88.7633,88.273,88.4858,23562.0
2022-06-15 15:15:00,95.55,95.6,95.34,95.59,21367.0,88.3933,88.4395,88.199,88.4303,21367.0
2022-06-15 15:20:00,95.58,96.1,95.53,96.05,53583.0,88.421,88.9021,88.3748,88.8558,53583.0
2022-06-15 15:25:00,96.05,96.34,95.92,96.29,62051.0,88.8558,89.1241,88.7356,89.0778,62051.0
2022-06-15 15:30:00,96.28,96.56,96.11,96.51,64154.0,89.0686,89.3276,88.9113,89.2814,64154.0
2022-06-15 15:35:00,96.48,96.59,95.88,95.9,55273.0,89.2536,89.3554,88.6986,88.7171,55273.0
2022-06-15 15:40:00,95.9,95.9,95.47,95.52,60641.0,88.7171,88.7171,88.3193,88.3655,60641.0
2022-06-15 15:45:00,95.52,95.81,95.36,95.81,89351.0,88.3655,88.6338,88.2175,88.6338,89351.0
2022-06-15 15:50:00,95.8,95.8,95.29,95.39,149892.0,88.6245,88.6245,88.1527,88.2453,149892.0
2022-06-15 15:55:00,95.41,95.66,95.39,95.47,284860.0,88.2638,88.495,88.2453,88.3193,284860.0
2022-06-16 09:30:00,93.0,93.43,92.49,92.76,136233.0,86.0343,86.4321,85.5625,85.8122,136233.0
2022-06-16 09:35:00,92.75,93.0,92.19,92.3,43155.0,85.803,86.0343,85.2849,85.3867,43155.0
2022-06-16 09:40:00,92.26,92.34,91.68,91.81,55281.0,85.3497,85.4237,84.8131,84.9334,55281.0
2022-06-16 09:45:00,91.8,92.04,91.61,91.8,45010.0,84.9241,85.1462,84.7484,84.9241,45010.0
2022-06-16 09:50:00,91.86,91.86,91.41,91.48,38804.0,84.9797,84.9797,84.5634,84.6281,38804.0
2022-06-16 09:55:00,91.47,91.64,91.41,91.5,35459.0,84.6189,84.7761,84.5634,84.6466,35459.0
2022-06-16 10:00:00,91.46,91.72,91.34,91.34,44221.0,84.6096,84.8501,84.4986,84.4986,44221.0
2022-06-16 10:05:00,91.31,91.33,90.97,91.23,47335.0,84.4708,84.4894,84.1563,84.3968,47335.0
2022-06-16 10:10:00,91.23,91.69,91.23,91.46,37759.0,84.3968,84.8224,84.3968,84.6096,37759.0
2022-06-16 10:15:00,91.47,92.12,91.44,91.87,60567.0,84.6189,85.2202,84.5911,84.9889,60567.0
2022-06-16 10:20:00,91.88,92.47,91.88,92.43,38631.0,84.9982,85.544,84.9982,85.507,38631.0
2022-06-16 10:25:00,92.42,92.56,92.24,92.3,37889.0,85.4977,85.6272,85.3312,85.3867,37889.0
2022-06-16 10:30:00,92.27,92.27,91.79,91.8,22789.0,85.3589,85.3589,84.9149,84.9241,22789.0
2022-06-16 10:35:00,91.75,92.1,91.72,91.98,44914.0,84.8779,85.2017,84.8501,85.0907,44914.0
2022-06-16 10:40:00,91.96,92.02,91.52,91.57,40140.0,85.0722,85.1277,84.6651,84.7114,40140.0
2022-06-16 10:45:00,91.59,91.73,91.23,91.23,32011.0,84.7299,84.8594,84.3968,84.3968,32011.0
2022-06-16 10:50:00,91.26,91.3,90.95,91.06,43363.0,84.4246,84.4616,84.1378,84.2396,43363.0
2022-06-16 10:55:00,91.06,91.1,90.82,90.93,62369.0,84.2396,84.2766,84.0176,84.1193,62369.0
2022-06-16 11:00:00,90.93,91.09,90.71,90.72,87917.0,84.1193,84.2673,83.9158,83.925,87917.0
2022-06-16 11:05:00,90.71,90.73,90.48,90.56,40020.0,83.9158,83.9343,83.703,83.777,40020.0
2022-06-16 11:10:00,90.56,90.86,90.48,90.85,33441.0,83.777,84.0546,83.703,84.0453,33441.0
2022-06-16 11:15:00,90.85,90.94,90.54,90.85,14680.0,84.0453,84.1286,83.7585,84.0453,14680.0
2022-06-16 11:20:00,90.85,91.15,90.85,91.0,23030.0,84.0453,84.3228,84.0453,84.1841,23030.0
2022-06-16 11:25:00,91.0,91.41,90.98,91.33,17582.0,84.1841,84.5634,84.1656,84.4894,17582.0
2022-06-16 11:30:00,91.33,91.4,91.09,91.13,17097.0,84.4894,84.5541,84.2673,84.3043,17097.0
2022-06-16 11:35:00,91.13,91.35,90.99,91.33,32392.0,84.3043,84.5079,84.1748,84.4894,32392.0
2022-06-16 11:40:00,91.36,91.44,90.98,91.13,24741.0,84.5171,84.5911,84.1656,84.3043,24741.0
2022-06-16 11:45:00,91.14,91.17,90.95,91.05,26722.0,84.3136,84.3413,84.1378,84.2303,26722.0
2022-06-16 11:50:00,91.07,91.13,90.95,90.98,22205.0,84.2488,84.3043,84.1378,84.1656,22205.0
2022-06-16 11:55:00,91.0,91.32,90.99,91.31,19923.0,84.1841,84.4801,84.1748,84.4708,19923.0
2022-06-16 12:00:00,91.34,91.38,91.2,91.23,23251.0,84.4986,84.5356,84.3691,84.3968,23251.0
2022-06-16 12:05:00,91.25,91.35,91.18,91.19,39019.0,84.4153,84.5079,84.3506,84.3598,39019.0
2022-06-16 12:10:00,91.17,91.29,91.1,91.14,29789.0,84.3413,84.4523,84.2766,84.3136,29789.0
2022-06-16 12:15:00,91.14,91.38,91.11,91.23,17587.0,84.3136,84.5356,84.2858,84.3968,17587.0
2022-06-16 12:20:00,91.17,91.39,91.12,91.3,18427.0,84.3413,84.5449,84.2951,84.4616,18427.0
2022-06-16 12:25:00,91.29,91.56,91.24,91.52,22630.0,84.4523,84.7021,84.4061,84.6651,22630.0
2022-06-16 12:30:00,91.51,91.55,91.27,91.36,17946.0,84.6559,84.6929,84.4338,84.5171,17946.0
2022-06-16 12:35:00,91.35,91.36,91.11,91.24,15624.0,84.5079,84.5171,84.2858,84.4061,15624.0
2022-06-16 12:40:00,91.25,91.46,91.18,91.36,16189.0,84.4153,84.6096,84.3506,84.5171,16189.0
2022-06-16 12:45:00,91.37,91.4,91.21,91.35,12425.0,84.5264,84.5541,84.3783,84.5079,12425.0
2022-06-16 12:50:00,91.34,91.43,91.23,91.35,18632.0,84.4986,84.5819,84.3968,84.5079,18632.0
2022-06-16 12:55:00,91.35,91.37,91.24,91.34,29510.0,84.5079,84.5264,84.4061,84.4986,29510.0
2022-06-16 13:00:00,91.39,91.51,91.24,91.3,20919.0,84.5449,84.6559,84.4061,84.4616,20919.0
2022-06-16 13:05:00,91.28,91.51,91.24,91.38,18254.0,84.4431,84.6559,84.4061,84.5356,18254.0
2022-06-16 13:10:00,91.38,91.42,91.24,91.3,14508.0,84.5356,84.5726,84.4061,84.4616,14508.0
2022-06-16 13:15:00,91.29,91.34,91.2,91.22,26090.0,84.4523,84.4986,84.3691,84.3876,26090.0
2022-06-16 13:20:00,91.21,91.24,90.88,90.97,26732.0,84.3783,84.4061,84.0731,84.1563,26732.0
2022-06-16 13:25:00,90.96,91.49,90.92,91.34,21663.0,84.1471,84.6374,84.1101,84.4986,21663.0
2022-06-16 13:30:00,91.24,91.34,91.1,91.33,47531.0,84.4061,84.4986,84.2766,84.4894,47531.0
2022-06-16 13:35:00,91.34,91.34,91.09,91.28,23724.0,84.4986,84.4986,84.2673,84.4431,23724.0
2022-06-16 13:40:00,91.33,91.33,90.97,91.01,24128.0,84.4894,84.4894,84.1563,84.1933,24128.0
2022-06-16 13:45:00,91.02,91.15,90.97,91.15,44675.0,84.2026,84.3228,84.1563,84.3228,44675.0
2022-06-16 13:50:00,91.14,91.18,90.83,90.87,39488.0,84.3136,84.3506,84.0268,84.0638,39488.0
2022-06-16 13:55:00,90.86,90.88,90.61,90.61,62240.0,84.0546,84.0731,83.8233,83.8233,62240.0
2022-06-16 14:00:00,90.59,90.85,90.55,90.79,43713.0,83.8048,84.0453,83.7678,83.9898,43713.0
2022-06-16 14:05:00,90.78,90.79,90.6,90.66,33397.0,83.9805,83.9898,83.814,83.8695,33397.0
2022-06-16 14:10:00,90.67,90.8,90.6,90.74,28372.0,83.8788,83.999,83.814,83.9435,28372.0
2022-06-16 14:15:00,90.73,90.74,90.62,90.69,30372.0,83.9343,83.9435,83.8325,83.8973,30372.0
2022-06-16 14:20:00,90.67,90.69,90.43,90.54,33579.0,83.8788,83.8973,83.6568,83.7585,33579.0
2022-06-16 14:25:00,90.53,90.56,90.46,90.49,19949.0,83.7493,83.777,83.6845,83.7123,19949.0
2022-06-16 14:30:00,90.47,90.64,90.46,90.56,26573.0,83.6938,83.851,83.6845,83.777,26573.0
2022-06-16 14:35:00,90.59,90.62,90.48,90.54,23344.0,83.8048,83.8325,83.703,83.7585,23344.0
2022-06-16 14:40:00,90.54,90.76,90.46,90.54,20888.0,83.7585,83.962,83.6845,83.7585,20888.0
2022-06-16 14:45:00,90.54,90.65,90.3,90.31,34914.0,83.7585,83.8603,83.5365,83.5457,34914.0
2022-06-16 14:50:00,90.32,90.46,90.25,90.29,58314.0,83.555,83.6845,83.4902,83.5272,58314.0
2022-06-16 14:55:00,90.29,90.56,90.28,90.56,39181.0,83.5272,83.777,83.518,83.777,39181.0
2022-06-16 15:00:00,90.56,91.05,90.54,90.94,38562.0,83.777,84.2303,83.7585,84.1286,38562.0
2022-06-16 15:05:00,90.91,91.17,90.78,91.16,25312.0,84.1008,84.3413,83.9805,84.3321,25312.0
2022-06-16 15:10:00,91.16,91.39,91.0,91.08,28727.0,84.3321,84.5449,84.1841,84.2581,28727.0
2022-06-16 15:15:00,91.06,91.06,90.83,91.03,25859.0,84.2396,84.2396,84.0268,84.2118,25859.0
2022-06-16 15:20:00,91.05,91.14,90.92,90.94,30711.0,84.2303,84.3136,84.1101,84.1286,30711.0
2022-06-16 15:25:00,90.93,91.21,90.92,91.05,30600.0,84.1193,84.3783,84.1101,84.2303,30600.0
2022-06-16 15:30:00,91.01,91.07,90.68,90.7,64451.0,84.1933,84.2488,83.888,83.9065,64451.0
2022-06-16 15:35:00,90.68,90.9,90.66,90.87,67182.0,83.888,84.0916,83.8695,84.0638,67182.0
2022-06-16 15:40:00,90.88,91.14,90.7,90.71,97996.0,84.0731,84.3136,83.9065,83.9158,97996.0
2022-06-16 15:45:00,90.7,90.79,90.25,90.33,170369.0,83.9065,83.9898,83.4902,83.5643,170369.0
2022-06-16 15:50:00,90.36,90.6,90.29,90.45,181091.0,83.592,83.814,83.5272,83.6753,181091.0
2022-06-16 15:55:00,90.45,90.8,90.38,90.78,349179.0,83.6753,83.999,83.6105,83.9805,349179.0
2022-06-17 09:30:00,90.5,91.56,90.5,91.46,473548.0,83.7215,84.7021,83.7215,84.6096,473548.0
2022-06-17 09:35:00,91.51,91.51,90.89,91.27,36686.0,84.6559,84.6559,84.0823,84.4338,36686.0
2022-06-17 09:40:00,91.26,91.73,91.22,91.68,28957.0,84.4246,84.8594,84.3876,84.8131,28957.0
2022-06-17 09:45:00,91.64,91.69,91.17,91.46,52104.0,84.7761,84.8224,84.3413,84.6096,52104.0
2022-06-17 09:50:00,91.39,91.72,91.39,91.7,27481.0,84.5449,84.8501,84.5449,84.8316,27481.0
2022-06-17 09:55:00,91.72,91.96,91.23,91.28,31882.0,84.8501,85.0722,84.3968,84.4431,31882.0
2022-06-17 10:00:00,91.34,91.43,91.15,91.26,54173.0,84.4986,84.5819,84.3228,84.4246,54173.0
2022-06-17 10:05:00,91.25,91.35,91.17,91.33,32921.0,84.4153,84.5079,84.3413,84.4894,32921.0
2022-06-17 10:10:00,91.34,91.53,91.33,91.39,11462.0,84.4986,84.6744,84.4894,84.5449,11462.0
2022-06-17 10:15:00,91.39,91.45,91.18,91.23,45600.0,84.5449,84.6004,84.3506,84.3968,45600.0
2022-06-17 10:20:00,91.25,91.29,91.01,91.19,197428.0,84.4153,84.4523,84.1933,84.3598,197428.0
2022-06-17 10:25:00,91.16,91.34,90.73,90.9,37880.0,84.3321,84.4986,83.9343,84.0916,37880.0
2022-06-17 10:30:00,90.86,90.95,90.64,90.68,37557.0,84.0546,84.1378,83.851,83.888,37557.0
2022-06-17 10:35:00,90.64,90.94,90.43,90.85,56159.0,83.851,84.1286,83.6568,84.0453,56159.0
2022-06-17 10:40:00,90.85,90.93,90.79,90.86,38395.0,84.0453,84.1193,83.9898,84.0546,38395.0
2022-06-17 10:45:00,90.86,90.9,90.66,90.84,52843.0,84.0546,84.0916,83.8695,84.0361,52843.0
2022-06-17 10:50:00,90.81,90.95,90.74,90.83,12660.0,84.0083,84.1378,83.9435,84.0268,12660.0
2022-06-17 10:55:00,90.86,91.07,90.73,90.85,21223.0,84.0546,84.2488,83.9343,84.0453,21223.0
2022-06-17 11:00:00,90.83,91.27,90.72,91.18,15073.0,84.0268,84.4338,83.925,84.3506,15073.0
2022-06-17 11:05:00,91.19,91.6,91.13,91.45,20212.0,84.3598,84.7391,84.3043,84.6004,20212.0
2022-06-17 11:10:00,91.44,91.62,91.38,91.4,40687.0,84.5911,84.7576,84.5356,84.5541,40687.0
2022-06-17 11:15:00,91.43,92.07,91.4,92.05,31659.0,84.5819,85.1739,84.5541,85.1554,31659.0
2022-06-17 11:20:00,92.13,92.15,91.65,91.68,22458.0,85.2294,85.2479,84.7854,84.8131,22458.0
2022-06-17 11:25:00,91.64,92.04,91.6,91.89,57977.0,84.7761,85.1462,84.7391,85.0074,57977.0
2022-06-17 11:30:00,91.92,92.12,91.73,91.76,30262.0,85.0352,85.2202,84.8594,84.8871,30262.0
2022-06-17 11:35:00,91.75,91.78,91.28,91.43,22215.0,84.8779,84.9056,84.4431,84.5819,22215.0
2022-06-17 11:40:00,91.5,91.56,91.36,91.36,17210.0,84.6466,84.7021,84.5171,84.5171,17210.0
2022-06-17 11:45:00,91.35,91.65,91.32,91.47,22366.0,84.5079,84.7854,84.4801,84.6189,22366.0
2022-06-17 11:50:00,91.48,91.6,91.35,91.48,36934.0,84.6281,84.7391,84.5079,84.6281,36934.0
2022-06-17 11:55:00,91.52,91.65,91.42,91.51,21339.0,84.6651,84.7854,84.5726,84.6559,21339.0
2022-06-17 12:00:00,91.49,91.49,91.32,91.46,29524.0,84.6374,84.6374,84.4801,84.6096,29524.0
2022-06-17 12:05:00,91.49,91.53,91.37,91.46,73026.0,84.6374,84.6744,84.5264,84.6096,73026.0
2022-06-17 12:10:00,91.47,91.68,91.41,91.67,23839.0,84.6189,84.8131,84.5634,84.8039,23839.0
2022-06-17 12:15:00,91.71,91.84,91.53,91.55,18638.0,84.8409,84.9612,84.6744,84.6929,18638.0
2022-06-17 12:20:00,91.56,91.73,91.5,91.73,12631.0,84.7021,84.8594,84.6466,84.8594,12631.0
2022-06-17 12:25:00,91.73,91.8,91.67,91.75,16082.0,84.8594,84.9241,84.8039,84.8779,16082.0
2022-06-17 12:30:00,91.79,91.79,91.53,91.53,26212.0,84.9149,84.9149,84.6744,84.6744,26212.0
2022-06-17 12:35:00,91.5,91.61,91.36,91.6,53393.0,84.6466,84.7484,84.5171,84.7391,53393.0
2022-06-17 12:40:00,91.61,91.62,91.29,91.46,47193.0,84.7484,84.7576,84.4523,84.6096,47193.0
2022-06-17 12:45:00,91.52,91.55,91.33,91.54,51801.0,84.6651,84.6929,84.4894,84.6836,51801.0
2022-06-17 12:50:00,91.55,91.57,91.25,91.38,160474.0,84.6929,84.7114,84.4153,84.5356,160474.0
2022-06-17 12:55:00,91.39,91.67,91.34,91.62,58949.0,84.5449,84.8039,84.4986,84.7576,58949.0
2022-06-17 13:00:00,91.59,91.61,91.5,91.58,58650.0,84.7299,84.7484,84.6466,84.7206,58650.0
2022-06-17 13:05:00,91.56,91.78,91.55,91.71,93090.0,84.7021,84.9056,84.6929,84.8409,93090.0
2022-06-17 13:10:00,91.7,92.17,91.66,91.99,113629.0,84.8316,85.2664,84.7946,85.0999,113629.0
2022-06-17 13:15:00,91.98,92.15,91.91,92.02,21147.0,85.0907,85.2479,85.0259,85.1277,21147.0
2022-06-17 13:20:00,91.99,92.08,91.76,91.94,20981.0,85.0999,85.1832,84.8871,85.0537,20981.0
2022-06-17 13:25:00,91.93,91.93,91.67,91.7,9460.0,85.0444,85.0444,84.8039,84.8316,9460.0
2022-06-17 13:30:00,91.72,91.77,91.54,91.76,12167.0,84.8501,84.8964,84.6836,84.8871,12167.0
2022-06-17 13:35:00,91.75,91.89,91.7,91.83,19007.0,84.8779,85.0074,84.8316,84.9519,19007.0
2022-06-17 13:40:00,91.8,92.01,91.79,91.91,16557.0,84.9241,85.1184,84.9149,85.0259,16557.0
2022-06-17 13:45:00,91.89,91.91,91.52,91.67,16084.0,85.0074,85.0259,84.6651,84.8039,16084.0
2022-06-17 13:50:00,91.73,91.8,91.65,91.73,13779.0,84.8594,84.9241,84.7854,84.8594,13779.0
2022-06-17 13:55:00,91.68,91.8,91.64,91.78,27102.0,84.8131,84.9241,84.7761,84.9056,27102.0
2022-06-17 14:00:00,91.8,92.1,91.77,92.0,38275.0,84.9241,85.2017,84.8964,85.1092,38275.0
2022-06-17 14:05:00,92.01,92.02,91.84,92.0,26604.0,85.1184,85.1277,84.9612,85.1092,26604.0
2022-06-17 14:10:00,92.02,92.09,91.95,92.09,30980.0,85.1277,85.1924,85.0629,85.1924,30980.0
2022-06-17 14:15:00,92.09,92.22,92.06,92.12,36128.0,85.1924,85.3127,85.1647,85.2202,36128.0
2022-06-17 14:20:00,92.11,92.23,92.1,92.14,26456.0,85.2109,85.3219,85.2017,85.2387,26456.0
2022-06-17 14:25:00,92.14,92.16,91.92,91.94,15568.0,85.2387,85.2572,85.0352,85.0537,15568.0
2022-06-17 14:30:00,91.92,92.0,91.82,91.99,30024.0,85.0352,85.1092,84.9427,85.0999,30024.0
2022-06-17 14:35:00,92.02,92.1,91.94,92.06,29489.0,85.1277,85.2017,85.0537,85.1647,29489.0
2022-06-17 14:40:00,92.07,92.34,92.06,92.16,54218.0,85.1739,85.4237,85.1647,85.2572,54218.0
2022-06-17 14:45:00,92.18,92.25,92.06,92.14,77281.0,85.2757,85.3404,85.1647,85.2387,77281.0
2022-06-17 14:50:00,92.13,92.15,92.0,92.09,27674.0,85.2294,85.2479,85.1092,85.1924,27674.0
2022-06-17 14:55:00,92.11,92.17,91.99,92.04,25242.0,85.2109,85.2664,85.0999,85.1462,25242.0
2022-06-17 15:00:00,92.06,92.25,92.06,92.14,40309.0,85.1647,85.3404,85.1647,85.2387,40309.0
2022-06-17 15:05:00,92.12,92.21,92.02,92.09,64180.0,85.2202,85.3034,85.1277,85.1924,64180.0
2022-06-17 15:10:00,92.11,92.12,91.87,91.99,67033.0,85.2109,85.2202,84.9889,85.0999,67033.0
2022-06-17 15:15:00,91.99,92.16,91.95,92.13,93456.0,85.0999,85.2572,85.0629,85.2294,93456.0
2022-06-17 15:20:00,92.13,92.56,92.1,92.53,75912.0,85.2294,85.6272,85.2017,85.5995,75912.0
2022-06-17 15:25:00,92.52,92.71,92.44,92.52,30747.0,85.5902,85.766,85.5162,85.5902,30747.0
2022-06-17 15:30:00,92.54,92.57,92.15,92.23,50710.0,85.6087,85.6365,85.2479,85.3219,50710.0
2022-06-17 15:35:00,92.22,92.39,92.07,92.34,83914.0,85.3127,85.47,85.1739,85.4237,83914.0
2022-06-17 15:40:00,92.36,92.36,91.96,92.03,85797.0,85.4422,85.4422,85.0722,85.1369,85797.0
2022-06-17 15:45:00,92.02,92.24,91.93,92.12,94686.0,85.1277,85.3312,85.0444,85.2202,94686.0
2022-06-17 15:50:00,92.11,92.15,91.75,92.03,156889.0,85.2109,85.2479,84.8779,85.1369,156889.0
2022-06-17 15:55:00,92.03,92.14,91.72,91.76,311263.0,85.1369,85.2387,84.8501,84.8871,311263.0
2022-06-21 09:30:00,93.55,94.31,93.33,93.69,61527.0,86.5431,87.2461,86.3396,86.6726,61527.0
2022-06-21 09:35:00,93.67,93.85,93.21,93.82,43936.0,86.6541,86.8206,86.2285,86.7928,43936.0
2022-06-21 09:40:00,93.85,94.02,93.42,93.48,14115.0,86.8206,86.9779,86.4228,86.4783,14115.0
2022-06-21 09:45:00,93.45,93.46,93.08,93.18,39260.0,86.4506,86.4598,86.1083,86.2008,39260.0
2022-06-21 09:50:00,93.18,93.31,93.06,93.09,25278.0,86.2008,86.321,86.0898,86.1175,25278.0
2022-06-21 09:55:00,93.09,93.34,93.02,93.34,32416.0,86.1175,86.3488,86.0528,86.3488,32416.0
2022-06-21 10:00:00,93.3,93.47,93.15,93.25,60423.0,86.3118,86.4691,86.173,86.2655,60423.0
2022-06-21 10:05:00,93.25,93.26,92.65,92.69,76015.0,86.2655,86.2748,85.7105,85.7475,76015.0
2022-06-21 10:10:00,92.7,92.9,92.56,92.62,37180.0,85.7567,85.9418,85.6272,85.6827,37180.0
2022-06-21 10:15:00,92.62,92.93,92.58,92.86,39047.0,85.6827,85.9695,85.6457,85.9048,39047.0
2022-06-21 10:20:00,92.83,93.22,92.7,93.19,49946.0,85.877,86.2378,85.7567,86.21,49946.0
2022-06-21 10:25:00,93.18,93.28,93.08,93.27,17093.0,86.2008,86.2933,86.1083,86.284,17093.0
2022-06-21 10:30:00,93.29,93.38,93.19,93.21,17311.0,86.3025,86.3858,86.21,86.2285,17311.0
2022-06-21 10:35:00,93.22,93.29,93.13,93.2,25309.0,86.2378,86.3025,86.1545,86.2193,25309.0
2022-06-21 10:40:00,93.2,93.22,92.92,93.03,13553.0,86.2193,86.2378,85.9603,86.062,13553.0
2022-06-21 10:45:00,93.04,93.13,92.91,93.05,13560.0,86.0713,86.1545,85.951,86.0805,13560.0
2022-06-21 10:50:00,93.08,93.17,93.03,93.09,12172.0,86.1083,86.1915,86.062,86.1175,12172.0
2022-06-21 10:55:00,93.08,93.08,92.81,92.82,9694.0,86.1083,86.1083,85.8585,85.8677,9694.0
2022-06-21 11:00:00,92.82,93.23,92.8,93.12,47510.0,85.8677,86.247,85.8492,86.1453,47510.0
2022-06-21 11:05:00,93.1,93.24,93.05,93.1,12947.0,86.1268,86.2563,86.0805,86.1268,12947.0
2022-06-21 11:10:00,93.11,93.14,92.68,92.73,15438.0,86.136,86.1638,85.7382,85.7845,15438.0
2022-06-21 11:15:00,92.72,92.83,92.62,92.62,12459.0,85.7752,85.877,85.6827,85.6827,12459.0
2022-06-21 11:20:00,92.64,92.67,92.31,92.31,16612.0,85.7012,85.729,85.3959,85.3959,16612.0
2022-06-21 11:25:00,92.3,92.39,92.26,92.38,14918.0,85.3867,85.47,85.3497,85.4607,14918.0
2022-06-21 11:30:00,92.41,92.41,92.13,92.15,14626.0,85.4885,85.4885,85.2294,85.2479,14626.0
2022-06-21 11:35:00,92.14,92.2,91.89,91.9,12417.0,85.2387,85.2942,85.0074,85.0167,12417.0
2022-06-21 11:40:00,91.9,91.96,91.86,91.92,22954.0,85.0167,85.0722,84.9797,85.0352,22954.0
2022-06-21 11:45:00,91.93,91.94,91.8,91.93,17182.0,85.0444,85.0537,84.9241,85.0444,17182.0
2022-06-21 11:50:00,91.91,91.94,91.78,91.81,25518.0,85.0259,85.0537,84.9056,84.9334,25518.0
2022-06-21 11:55:00,91.81,91.95,91.81,91.93,32245.0,84.9334,85.0629,84.9334,85.0444,32245.0
2022-06-21 12:00:00,91.94,92.39,91.94,92.29,24586.0,85.0537,85.47,85.0537,85.3774,24586.0
2022-06-21 12:05:00,92.3,92.44,92.23,92.23,21052.0,85.3867,85.5162,85.3219,85.3219,21052.0
2022-06-21 12:10:00,92.22,92.31,92.16,92.22,21190.0,85.3127,85.3959,85.2572,85.3127,21190.0
2022-06-21 12:15:00,92.22,92.36,92.17,92.31,14262.0,85.3127,85.4422,85.2664,85.3959,14262.0
2022-06-21 12:20:00,92.3,92.36,92.23,92.33,18304.0,85.3867,85.4422,85.3219,85.4145,18304.0
2022-06-21 12:25:00,92.29,92.48,92.28,92.42,19575.0,85.3774,85.5532,85.3682,85.4977,19575.0
2022-06-21 12:30:00,92.42,92.45,92.32,92.4,22068.0,85.4977,85.5255,85.4052,85.4792,22068.0
2022-06-21 12:35:00,92.45,92.72,92.45,92.67,17514.0,85.5255,85.7752,85.5255,85.729,17514.0
2022-06-21 12:40:00,92.68,92.68,92.51,92.52,18467.0,85.7382,85.7382,85.581,85.5902,18467.0
2022-06-21 12:45:00,92.51,92.51,92.35,92.45,16037.0,85.581,85.581,85.433,85.5255,16037.0
2022-06-21 12:50:00,92.47,92.59,92.4,92.56,20480.0,85.544,85.655,85.4792,85.6272,20480.0
2022-06-21 12:55:00,92.56,92.57,92.48,92.52,23102.0,85.6272,85.6365,85.5532,85.5902,23102.0
2022-06-21 13:00:00,92.53,92.59,92.45,92.59,12282.0,85.5995,85.655,85.5255,85.655,12282.0
2022-06-21 13:05:00,92.61,92.61,92.47,92.56,10712.0,85.6735,85.6735,85.544,85.6272,10712.0
2022-06-21 13:10:00,92.55,92.82,92.53,92.79,18484.0,85.618,85.8677,85.5995,85.84,18484.0
2022-06-21 13:15:00,92.8,92.84,92.67,92.73,22710.0,85.8492,85.8863,85.729,85.7845,22710.0
2022-06-21 13:20:00,92.73,92.83,92.66,92.69,12511.0,85.7845,85.877,85.7197,85.7475,12511.0
2022-06-21 13:25:00,92.68,92.75,92.54,92.65,33347.0,85.7382,85.803,85.6087,85.7105,33347.0
2022-06-21 13:30:00,92.65,92.86,92.65,92.84,8350.0,85.7105,85.9048,85.7105,85.8863,8350.0
2022-06-21 13:35:00,92.84,92.97,92.77,92.77,15358.0,85.8863,86.0065,85.8215,85.8215,15358.0
2022-06-21 13:40:00,92.77,92.93,92.73,92.9,12548.0,85.8215,85.9695,85.7845,85.9418,12548.0
2022-06-21 13:45:00,92.89,92.89,92.72,92.72,18066.0,85.9325,85.9325,85.7752,85.7752,18066.0
2022-06-21 13:50:00,92.72,92.73,92.58,92.59,18268.0,85.7752,85.7845,85.6457,85.655,18268.0
2022-06-21 13:55:00,92.59,92.72,92.55,92.7,22887.0,85.655,85.7752,85.618,85.7567,22887.0
2022-06-21 14:00:00,92.67,92.67,92.58,92.59,23807.0,85.729,85.729,85.6457,85.655,23807.0
2022-06-21 14:05:00,92.58,92.82,92.53,92.82,13904.0,85.6457,85.8677,85.5995,85.8677,13904.0
2022-06-21 14:10:00,92.83,92.95,92.74,92.82,14185.0,85.877,85.988,85.7937,85.8677,14185.0
2022-06-21 14:15:00,92.82,93.02,92.81,92.85,23679.0,85.8677,86.0528,85.8585,85.8955,23679.0
2022-06-21 14:20:00,92.85,92.89,92.76,92.78,14771.0,85.8955,85.9325,85.8122,85.8307,14771.0
2022-06-21 14:25:00,92.8,92.92,92.79,92.87,12340.0,85.8492,85.9603,85.84,85.914,12340.0
2022-06-21 14:30:00,92.87,92.92,92.82,92.88,15702.0,85.914,85.9603,85.8677,85.9233,15702.0
2022-06-21 14:35:00,92.88,92.88,92.69,92.74,24356.0,85.9233,85.9233,85.7475,85.7937,24356.0
2022-06-21 14:40:00,92.71,92.86,92.68,92.77,17233.0,85.766,85.9048,85.7382,85.8215,17233.0
2022-06-21 14:45:00,92.79,92.81,92.67,92.67,11263.0,85.84,85.8585,85.729,85.729,11263.0
2022-06-21 14:50:00,92.68,92.97,92.68,92.97,10437.0,85.7382,86.0065,85.7382,86.0065,10437.0
2022-06-21 14:55:00,92.95,93.09,92.95,93.09,9118.0,85.988,86.1175,85.988,86.1175,9118.0
2022-06-21 15:00:00,93.09,93.33,93.09,93.33,13436.0,86.1175,86.3396,86.1175,86.3396,13436.0
2022-06-21 15:05:00,93.31,93.32,93.18,93.25,12230.0,86.321,86.3303,86.2008,86.2655,12230.0
2022-06-21 15:10:00,93.29,93.32,93.24,93.3,12666.0,86.3025,86.3303,86.2563,86.3118,12666.0
2022-06-21 15:15:00,93.3,93.37,93.26,93.35,33571.0,86.3118,86.3766,86.2748,86.3581,33571.0
2022-06-21 15:20:00,93.35,93.35,93.17,93.23,19777.0,86.3581,86.3581,86.1915,86.247,19777.0
2022-06-21 15:25:00,93.22,93.22,93.09,93.18,23850.0,86.2378,86.2378,86.1175,86.2008,23850.0
2022-06-21 15:30:00,93.18,93.27,93.15,93.16,29431.0,86.2008,86.284,86.173,86.1823,29431.0
2022-06-21 15:35:00,93.16,93.18,93.01,93.17,30300.0,86.1823,86.2008,86.0435,86.1915,30300.0
2022-06-21 15:40:00,93.18,93.19,93.05,93.12,36250.0,86.2008,86.21,86.0805,86.1453,36250.0
2022-06-21 15:45:00,93.11,93.15,92.98,93.12,51198.0,86.136,86.173,86.0158,86.1453,51198.0
2022-06-21 15:50:00,93.12,93.24,93.04,93.14,88327.0,86.1453,86.2563,86.0713,86.1638,88327.0
2022-06-21 15:55:00,93.13,93.14,92.88,92.98,137859.0,86.1545,86.1638,85.9233,86.0158,137859.0
2022-06-22 09:30:00,91.4,91.92,90.5,90.79,62805.0,84.5541,85.0352,83.7215,83.9898,62805.0
2022-06-22 09:35:00,90.73,91.26,90.58,91.26,27752.0,83.9343,84.4246,83.7955,84.4246,27752.0
2022-06-22 09:40:00,91.22,91.5,91.05,91.48,17470.0,84.3876,84.6466,84.2303,84.6281,17470.0
2022-06-22 09:45:00,91.47,91.49,91.1,91.37,25034.0,84.6189,84.6374,84.2766,84.5264,25034.0
2022-06-22 09:50:00,91.29,91.68,90.99,91.68,28656.0,84.4523,84.8131,84.1748,84.8131,28656.0
2022-06-22 09:55:00,91.72,91.85,91.64,91.66,39460.0,84.8501,84.9704,84.7761,84.7946,39460.0
2022-06-22 10:00:00,91.69,91.94,91.57,91.64,59516.0,84.8224,85.0537,84.7114,84.7761,59516.0
2022-06-22 10:05:00,91.6,92.07,91.59,92.03,14901.0,84.7391,85.1739,84.7299,85.1369,14901.0
2022-06-22 10:10:00,92.08,92.41,91.98,92.3,21601.0,85.1832,85.4885,85.0907,85.3867,21601.0
2022-06-22 10:15:00,92.26,92.35,92.13,92.27,9047.0,85.3497,85.433,85.2294,85.3589,9047.0
2022-06-22 10:20:00,92.29,92.39,92.14,92.38,14953.0,85.3774,85.47,85.2387,85.4607,14953.0
2022-06-22 10:25:00,92.35,92.66,92.26,92.66,17898.0,85.433,85.7197,85.3497,85.7197,17898.0
2022-06-22 10:30:00,92.66,92.91,92.61,92.61,22432.0,85.7197,85.951,85.6735,85.6735,22432.0
2022-06-22 10:35:00,92.61,92.92,92.58,92.75,10566.0,85.6735,85.9603,85.6457,85.803,10566.0
2022-06-22 10:40:00,92.75,92.88,92.73,92.77,11841.0,85.803,85.9233,85.7845,85.8215,11841.0
2022-06-22 10:45:00,92.76,92.76,92.62,92.69,7239.0,85.8122,85.8122,85.6827,85.7475,7239.0
2022-06-22 10:50:00,92.75,93.04,92.74,93.04,24961.0,85.803,86.0713,85.7937,86.0713,24961.0
2022-06-22 10:55:00,93.06,93.06,92.83,92.95,18173.0,86.0898,86.0898,85.877,85.988,18173.0
2022-06-22 11:00:00,92.93,93.03,92.62,92.72,11994.0,85.9695,86.062,85.6827,85.7752,11994.0
2022-06-22 11:05:00,92.72,92.83,92.6,92.82,24257.0,85.7752,85.877,85.6642,85.8677,24257.0
2022-06-22 11:10:00,92.81,93.02,92.76,92.99,24735.0,85.8585,86.0528,85.8122,86.025,24735.0
2022-06-22 11:15:00,92.99,93.12,92.73,92.9,15009.0,86.025,86.1453,85.7845,85.9418,15009.0
2022-06-22 11:20:00,92.92,92.93,92.65,92.83,23669.0,85.9603,85.9695,85.7105,85.877,23669.0
2022-06-22 11:25:00,92.8,93.02,92.8,92.94,9564.0,85.8492,86.0528,85.8492,85.9788,9564.0
2022-06-22 11:30:00,92.98,93.23,92.96,93.17,10166.0,86.0158,86.247,85.9973,86.1915,10166.0
2022-06-22 11:35:00,93.15,93.18,93.08,93.09,8162.0,86.173,86.2008,86.1083,86.1175,8162.0
2022-06-22 11:40:00,93.09,93.12,92.7,92.7,20409.0,86.1175,86.1453,85.7567,85.7567,20409.0
2022-06-22 11:45:00,92.67,92.76,92.55,92.63,10846.0,85.729,85.8122,85.618,85.692,10846.0
2022-06-22 11:50:00,92.65,92.66,92.47,92.49,22031.0,85.7105,85.7197,85.544,85.5625,22031.0
2022-06-22 11:55:00,92.5,92.51,92.32,92.32,16326.0,85.5717,85.581,85.4052,85.4052,16326.0
2022-06-22 12:00:00,92.35,92.59,92.29,92.34,12863.0,85.433,85.655,85.3774,85.4237,12863.0
2022-06-22 12:05:00,92.32,92.36,92.18,92.3,8832.0,85.4052,85.4422,85.2757,85.3867,8832.0
2022-06-22 12:10:00,92.27,92.52,92.27,92.5,9092.0,85.3589,85.5902,85.3589,85.5717,9092.0
2022-06-22 12:15:00,92.52,92.79,92.5,92.79,6880.0,85.5902,85.84,85.5717,85.84,6880.0
2022-06-22 12:20:00,92.77,92.88,92.71,92.74,9070.0,85.8215,85.9233,85.766,85.7937,9070.0
2022-06-22 12:25:00,92.75,92.86,92.71,92.81,17803.0,85.803,85.9048,85.766,85.8585,17803.0
2022-06-22 12:30:00,92.81,92.99,92.76,92.88,45500.0,85.8585,86.025,85.8122,85.9233,45500.0
2022-06-22 12:35:00,92.88,92.9,92.74,92.75,9399.0,85.9233,85.9418,85.7937,85.803,9399.0
2022-06-22 12:40:00,92.77,92.88,92.77,92.87,8527.0,85.8215,85.9233,85.8215,85.914,8527.0
2022-06-22 12:45:00,92.84,92.89,92.78,92.8,6214.0,85.8863,85.9325,85.8307,85.8492,6214.0
2022-06-22 12:50:00,92.81,92.83,92.7,92.79,11714.0,85.8585,85.877,85.7567,85.84,11714.0
2022-06-22 12:55:00,92.8,92.81,92.69,92.79,12095.0,85.8492,85.8585,85.7475,85.84,12095.0
2022-06-22 13:00:00,92.79,92.81,92.54,92.63,11149.0,85.84,85.8585,85.6087,85.692,11149.0
2022-06-22 13:05:00,92.65,92.66,92.57,92.57,17914.0,85.7105,85.7197,85.6365,85.6365,17914.0
2022-06-22 13:10:00,92.58,92.68,92.58,92.65,9732.0,85.6457,85.7382,85.6457,85.7105,9732.0
2022-06-22 13:15:00,92.66,92.78,92.66,92.72,7901.0,85.7197,85.8307,85.7197,85.7752,7901.0
2022-06-22 13:20:00,92.72,92.92,92.68,92.9,7099.0,85.7752,85.9603,85.7382,85.9418,7099.0
2022-06-22 13:25:00,92.91,92.93,92.81,92.88,9725.0,85.951,85.9695,85.8585,85.9233,9725.0
2022-06-22 13:30:00,92.88,92.91,92.73,92.74,6283.0,85.9233,85.951,85.7845,85.7937,6283.0
2022-06-22 13:35:00,92.73,92.85,92.7,92.83,8882.0,85.7845,85.8955,85.7567,85.877,8882.0
2022-06-22 13:40:00,92.82,92.85,92.71,92.77,6988.0,85.8677,85.8955,85.766,85.8215,6988.0
2022-06-22 13:45:00,92.77,92.89,92.74,92.89,9790.0,85.8215,85.9325,85.7937,85.9325,9790.0
2022-06-22 13:50:00,92.88,92.9,92.68,92.73,7668.0,85.9233,85.9418,85.7382,85.7845,7668.0
2022-06-22 13:55:00,92.74,92.76,92.63,92.69,4775.0,85.7937,85.8122,85.692,85.7475,4775.0
2022-06-22 14:00:00,92.74,92.88,92.7,92.83,12185.0,85.7937,85.9233,85.7567,85.877,12185.0
2022-06-22 14:05:00,92.85,93.08,92.82,93.04,11890.0,85.8955,86.1083,85.8677,86.0713,11890.0
2022-06-22 14:10:00,93.04,93.06,92.92,92.97,7034.0,86.0713,86.0898,85.9603,86.0065,7034.0
2022-06-22 14:15:00,92.98,93.07,92.91,92.95,13218.0,86.0158,86.099,85.951,85.988,13218.0
2022-06-22 14:20:00,92.96,92.97,92.68,92.78,11754.0,85.9973,86.0065,85.7382,85.8307,11754.0
2022-06-22 14:25:00,92.79,92.79,92.63,92.67,8412.0,85.84,85.84,85.692,85.729,8412.0
2022-06-22 14:30:00,92.69,92.88,92.68,92.88,12004.0,85.7475,85.9233,85.7382,85.9233,12004.0
2022-06-22 14:35:00,92.88,92.88,92.75,92.76,15875.0,85.9233,85.9233,85.803,85.8122,15875.0
2022-06-22 14:40:00,92.76,92.82,92.66,92.77,10596.0,85.8122,85.8677,85.7197,85.8215,10596.0
2022-06-22 14:45:00,92.76,92.82,92.59,92.63,7627.0,85.8122,85.8677,85.655,85.692,7627.0
2022-06-22 14:50:00,92.62,92.63,92.54,92.59,13683.0,85.6827,85.692,85.6087,85.655,13683.0
2022-06-22 14:55:00,92.62,92.75,92.62,92.66,9244.0,85.6827,85.803,85.6827,85.7197,9244.0
2022-06-22 15:00:00,92.68,92.68,92.49,92.65,22912.0,85.7382,85.7382,85.5625,85.7105,22912.0
2022-06-22 15:05:00,92.66,92.67,92.44,92.45,27112.0,85.7197,85.729,85.5162,85.5255,27112.0
2022-06-22 15:10:00,92.45,92.47,92.31,92.36,12854.0,85.5255,85.544,85.3959,85.4422,12854.0
2022-06-22 15:15:00,92.33,92.41,92.28,92.28,13031.0,85.4145,85.4885,85.3682,85.3682,13031.0
2022-06-22 15:20:00,92.28,92.37,92.28,92.32,17878.0,85.3682,85.4515,85.3682,85.4052,17878.0
2022-06-22 15:25:00,92.3,92.3,92.01,92.08,27191.0,85.3867,85.3867,85.1184,85.1832,27191.0
2022-06-22 15:30:00,92.08,92.18,92.02,92.02,29291.0,85.1832,85.2757,85.1277,85.1277,29291.0
2022-06-22 15:35:00,92.01,92.06,91.93,92.03,31668.0,85.1184,85.1647,85.0444,85.1369,31668.0
2022-06-22 15:40:00,92.03,92.26,91.94,92.22,42495.0,85.1369,85.3497,85.0537,85.3127,42495.0
2022-06-22 15:45:00,92.21,92.21,92.02,92.12,47718.0,85.3034,85.3034,85.1277,85.2202,47718.0
2022-06-22 15:50:00,92.11,92.42,92.05,92.4,76552.0,85.2109,85.4977,85.1554,85.4792,76552.0
2022-06-22 15:55:00,92.4,92.41,92.06,92.06,144609.0,85.4792,85.4885,85.1647,85.1647,144609.0
2022-06-23 09:30:00,92.72,93.26,92.33,92.63,33814.0,85.7752,86.2748,85.4145,85.692,33814.0
2022-06-23 09:35:00,92.63,92.86,92.56,92.78,14810.0,85.692,85.9048,85.6272,85.8307,14810.0
2022-06-23 09:40:00,92.76,93.48,92.73,93.45,12615.0,85.8122,86.4783,85.7845,86.4506,12615.0
2022-06-23 09:45:00,93.52,93.56,93.21,93.38,13343.0,86.5153,86.5523,86.2285,86.3858,13343.0
2022-06-23 09:50:00,93.25,93.28,92.72,92.81,10861.0,86.2655,86.2933,85.7752,85.8585,10861.0
2022-06-23 09:55:00,92.78,93.26,92.78,93.11,10492.0,85.8307,86.2748,85.8307,86.136,10492.0
2022-06-23 10:00:00,93.17,93.3,92.98,93.12,14396.0,86.1915,86.3118,86.0158,86.1453,14396.0
2022-06-23 10:05:00,93.1,93.14,92.76,92.76,8191.0,86.1268,86.1638,85.8122,85.8122,8191.0
2022-06-23 10:10:00,92.83,92.97,92.67,92.78,18722.0,85.877,86.0065,85.729,85.8307,18722.0
2022-06-23 10:15:00,92.8,92.87,92.59,92.62,39882.0,85.8492,85.914,85.655,85.6827,39882.0
2022-06-23 10:20:00,92.65,92.84,92.65,92.66,9227.0,85.7105,85.8863,85.7105,85.7197,9227.0
2022-06-23 10:25:00,92.61,92.69,92.49,92.5,17162.0,85.6735,85.7475,85.5625,85.5717,17162.0
2022-06-23 10:30:00,92.52,92.67,92.44,92.62,16102.0,85.5902,85.729,85.5162,85.6827,16102.0
2022-06-23 10:35:00,92.6,92.77,92.58,92.72,21113.0,85.6642,85.8215,85.6457,85.7752,21113.0
2022-06-23 10:40:00,92.74,92.97,92.74,92.9,23090.0,85.7937,86.0065,85.7937,85.9418,23090.0
2022-06-23 10:45:00,92.88,93.07,92.87,92.95,9061.0,85.9233,86.099,85.914,85.988,9061.0
2022-06-23 10:50:00,92.98,93.22,92.92,93.16,12092.0,86.0158,86.2378,85.9603,86.1823,12092.0
2022-06-23 10:55:00,93.17,93.29,92.85,92.87,14257.0,86.1915,86.3025,85.8955,85.914,14257.0
2022-06-23 11:00:00,92.86,92.88,92.72,92.83,21358.0,85.9048,85.9233,85.7752,85.877,21358.0
2022-06-23 11:05:00,92.84,92.92,92.75,92.92,15067.0,85.8863,85.9603,85.803,85.9603,15067.0
2022-06-23 11:10:00,92.93,93.13,92.89,93.13,84735.0,85.9695,86.1545,85.9325,86.1545,84735.0
2022-06-23 11:15:00,93.11,93.12,92.97,92.97,10720.0,86.136,86.1453,86.0065,86.0065,10720.0
2022-06-23 11:20:00,93.02,93.02,92.68,92.7,5294.0,86.0528,86.0528,85.7382,85.7567,5294.0
2022-06-23 11:25:00,92.7,92.8,92.65,92.73,5420.0,85.7567,85.8492,85.7105,85.7845,5420.0
2022-06-23 11:30:00,92.75,92.77,92.48,92.53,16374.0,85.803,85.8215,85.5532,85.5995,16374.0
2022-06-23 11:35:00,92.51,92.51,92.39,92.39,3350.0,85.581,85.581,85.47,85.47,3350.0
2022-06-23 11:40:00,92.36,92.44,92.29,92.32,5023.0,85.4422,85.5162,85.3774,85.4052,5023.0
2022-06-23 11:45:00,92.3,92.3,92.02,92.11,47914.0,85.3867,85.3867,85.1277,85.2109,47914.0
2022-06-23 11:50:00,92.12,92.16,92.06,92.12,8680.0,85.2202,85.2572,85.1647,85.2202,8680.0
2022-06-23 11:55:00,92.08,92.08,91.9,91.95,15627.0,85.1832,85.1832,85.0167,85.0629,15627.0
2022-06-23 12:00:00,91.89,91.91,91.65,91.65,9376.0,85.0074,85.0259,84.7854,84.7854,9376.0
2022-06-23 12:05:00,91.65,91.77,91.57,91.58,11590.0,84.7854,84.8964,84.7114,84.7206,11590.0
2022-06-23 12:10:00,91.59,91.63,91.48,91.6,29948.0,84.7299,84.7669,84.6281,84.7391,29948.0
2022-06-23 12:15:00,91.54,91.84,91.53,91.77,6626.0,84.6836,84.9612,84.6744,84.8964,6626.0
2022-06-23 12:20:00,91.78,91.96,91.78,91.8,13492.0,84.9056,85.0722,84.9056,84.9241,13492.0
2022-06-23 12:25:00,91.8,91.81,91.64,91.64,13197.0,84.9241,84.9334,84.7761,84.7761,13197.0
2022-06-23 12:30:00,91.64,91.73,91.62,91.62,8376.0,84.7761,84.8594,84.7576,84.7576,8376.0
2022-06-23 12:35:00,91.68,91.71,91.56,91.57,9349.0,84.8131,84.8409,84.7021,84.7114,9349.0
2022-06-23 12:40:00,91.57,91.75,91.57,91.72,12525.0,84.7114,84.8779,84.7114,84.8501,12525.0
2022-06-23 12:45:00,91.69,91.7,91.54,91.55,7490.0,84.8224,84.8316,84.6836,84.6929,7490.0
2022-06-23 12:50:00,91.55,91.63,91.46,91.58,9048.0,84.6929,84.7669,84.6096,84.7206,9048.0
2022-06-23 12:55:00,91.55,91.67,91.51,91.54,17511.0,84.6929,84.8039,84.6559,84.6836,17511.0
2022-06-23 13:00:00,91.53,91.55,91.4,91.45,12205.0,84.6744,84.6929,84.5541,84.6004,12205.0
2022-06-23 13:05:00,91.45,91.63,91.44,91.53,12103.0,84.6004,84.7669,84.5911,84.6744,12103.0
2022-06-23 13:10:00,91.52,91.67,91.52,91.67,8675.0,84.6651,84.8039,84.6651,84.8039,8675.0
2022-06-23 13:15:00,91.69,91.86,91.67,91.84,15495.0,84.8224,84.9797,84.8039,84.9612,15495.0
2022-06-23 13:20:00,91.84,91.95,91.7,91.87,17246.0,84.9612,85.0629,84.8316,84.9889,17246.0
2022-06-23 13:25:00,91.9,91.95,91.73,91.81,25554.0,85.0167,85.0629,84.8594,84.9334,25554.0
2022-06-23 13:30:00,91.81,92.0,91.78,91.84,23184.0,84.9334,85.1092,84.9056,84.9612,23184.0
2022-06-23 13:35:00,91.84,91.86,91.65,91.69,10669.0,84.9612,84.9797,84.7854,84.8224,10669.0
2022-06-23 13:40:00,91.73,91.76,91.63,91.72,5525.0,84.8594,84.8871,84.7669,84.8501,5525.0
2022-06-23 13:45:00,91.73,91.88,91.7,91.88,3810.0,84.8594,84.9982,84.8316,84.9982,3810.0
2022-06-23 13:50:00,91.86,92.06,91.86,92.04,6174.0,84.9797,85.1647,84.9797,85.1462,6174.0
2022-06-23 13:55:00,92.06,92.09,91.94,91.99,6491.0,85.1647,85.1924,85.0537,85.0999,6491.0
2022-06-23 14:00:00,92.01,92.1,91.97,91.99,15069.0,85.1184,85.2017,85.0814,85.0999,15069.0
2022-06-23 14:05:00,92.01,92.03,91.91,92.03,16790.0,85.1184,85.1369,85.0259,85.1369,16790.0
2022-06-23 14:10:00,92.02,92.1,91.98,92.04,8242.0,85.1277,85.2017,85.0907,85.1462,8242.0
2022-06-23 14:15:00,92.02,92.05,91.82,91.84,85172.0,85.1277,85.1554,84.9427,84.9612,85172.0
2022-06-23 14:20:00,91.85,91.94,91.68,91.94,413780.0,84.9704,85.0537,84.8131,85.0537,413780.0
2022-06-23 14:25:00,91.96,92.17,91.95,92.14,9894.0,85.0722,85.2664,85.0629,85.2387,9894.0
2022-06-23 14:30:00,92.14,92.26,92.12,92.22,24920.0,85.2387,85.3497,85.2202,85.3127,24920.0
2022-06-23 14:35:00,92.21,92.25,92.1,92.14,21994.0,85.3034,85.3404,85.2017,85.2387,21994.0
2022-06-23 14:40:00,92.13,92.17,92.05,92.06,13282.0,85.2294,85.2664,85.1554,85.1647,13282.0
2022-06-23 14:45:00,92.05,92.12,91.99,92.06,14525.0,85.1554,85.2202,85.0999,85.1647,14525.0
2022-06-23 14:50:00,92.1,92.19,92.09,92.17,20879.0,85.2017,85.2849,85.1924,85.2664,20879.0
2022-06-23 14:55:00,92.17,92.18,92.1,92.11,21772.0,85.2664,85.2757,85.2017,85.2109,21772.0
2022-06-23 15:00:00,92.11,92.25,92.05,92.11,34267.0,85.2109,85.3404,85.1554,85.2109,34267.0
2022-06-23 15:05:00,92.12,92.21,92.08,92.11,17592.0,85.2202,85.3034,85.1832,85.2109,17592.0
2022-06-23 15:10:00,92.12,92.21,92.09,92.2,16035.0,85.2202,85.3034,85.1924,85.2942,16035.0
2022-06-23 15:15:00,92.21,92.24,92.06,92.22,57773.0,85.3034,85.3312,85.1647,85.3127,57773.0
2022-06-23 15:20:00,92.25,92.32,92.17,92.17,18475.0,85.3404,85.4052,85.2664,85.2664,18475.0
2022-06-23 15:25:00,92.17,92.41,92.12,92.34,30072.0,85.2664,85.4885,85.2202,85.4237,30072.0
2022-06-23 15:30:00,92.37,92.64,92.36,92.64,22896.0,85.4515,85.7012,85.4422,85.7012,22896.0
2022-06-23 15:35:00,92.63,92.66,92.41,92.65,164424.0,85.692,85.7197,85.4885,85.7105,164424.0
2022-06-23 15:40:00,92.67,92.93,92.64,92.82,63792.0,85.729,85.9695,85.7012,85.8677,63792.0
2022-06-23 15:45:00,92.81,93.02,92.81,93.02,92549.0,85.8585,86.0528,85.8585,86.0528,92549.0
2022-06-23 15:50:00,93.0,93.06,92.74,92.78,108925.0,86.0343,86.0898,85.7937,85.8307,108925.0
2022-06-23 15:55:00,92.78,93.0,92.72,92.92,231026.0,85.8307,86.0343,85.7752,85.9603,231026.0
2022-06-24 09:30:00,94.32,94.75,94.03,94.59,70531.0,87.2554,87.6532,86.9871,87.5052,70531.0
2022-06-24 09:35:00,94.59,94.67,94.14,94.23,45406.0,87.5052,87.5792,87.0889,87.1721,45406.0
2022-06-24 09:40:00,94.23,95.06,94.06,94.84,72977.0,87.1721,87.94,87.0149,87.7365,72977.0
2022-06-24 09:45:00,94.9,95.06,94.67,95.01,55282.0,87.792,87.94,87.5792,87.8937,55282.0
2022-06-24 09:50:00,94.98,95.35,94.89,95.13,44021.0,87.866,88.2083,87.7827,88.0047,44021.0
2022-06-24 09:55:00,95.11,95.68,95.11,95.63,77233.0,87.9862,88.5135,87.9862,88.4673,77233.0
2022-06-24 10:00:00,95.66,96.32,95.59,96.12,28519.0,88.495,89.1056,88.4303,88.9206,28519.0
2022-06-24 10:05:00,96.12,96.25,96.0,96.19,20661.0,88.9206,89.0408,88.8096,88.9853,20661.0
2022-06-24 10:10:00,96.15,96.38,96.11,96.34,21807.0,88.9483,89.1611,88.9113,89.1241,21807.0
2022-06-24 10:15:00,96.34,96.51,96.27,96.45,25104.0,89.1241,89.2814,89.0593,89.2259,25104.0
2022-06-24 10:20:00,96.47,96.87,96.36,96.75,32015.0,89.2444,89.6144,89.1426,89.5034,32015.0
2022-06-24 10:25:00,96.78,96.84,96.4,96.63,29072.0,89.5311,89.5867,89.1796,89.3924,29072.0
2022-06-24 10:30:00,96.66,96.96,96.63,96.89,17152.0,89.4201,89.6977,89.3924,89.6329,17152.0
2022-06-24 10:35:00,96.95,97.11,96.75,96.81,22474.0,89.6884,89.8364,89.5034,89.5589,22474.0
2022-06-24 10:40:00,96.81,96.92,96.74,96.88,23317.0,89.5589,89.6607,89.4941,89.6237,23317.0
2022-06-24 10:45:00,96.88,97.07,96.81,96.9,29602.0,89.6237,89.7994,89.5589,89.6422,29602.0
2022-06-24 10:50:00,96.91,96.93,96.77,96.91,40837.0,89.6514,89.6699,89.5219,89.6514,40837.0
2022-06-24 10:55:00,96.88,97.06,96.83,96.97,22000.0,89.6237,89.7902,89.5774,89.7069,22000.0
2022-06-24 11:00:00,96.94,97.26,96.91,97.24,14083.0,89.6792,89.9752,89.6514,89.9567,14083.0
2022-06-24 11:05:00,97.25,97.25,97.02,97.11,12599.0,89.9659,89.9659,89.7532,89.8364,12599.0
2022-06-24 11:10:00,97.11,97.39,97.07,97.39,21512.0,89.8364,90.0955,89.7994,90.0955,21512.0
2022-06-24 11:15:00,97.38,97.46,97.14,97.18,24735.0,90.0862,90.1602,89.8642,89.9012,24735.0
2022-06-24 11:20:00,97.19,97.3,97.12,97.13,18111.0,89.9104,90.0122,89.8457,89.8549,18111.0
2022-06-24 11:25:00,97.16,97.36,97.1,97.31,8457.0,89.8827,90.0677,89.8272,90.0214,8457.0
2022-06-24 11:30:00,97.34,97.54,97.28,97.32,18561.0,90.0492,90.2342,89.9937,90.0307,18561.0
2022-06-24 11:35:00,97.31,97.46,97.31,97.44,11951.0,90.0214,90.1602,90.0214,90.1417,11951.0
2022-06-24 11:40:00,97.42,97.66,97.42,97.52,13582.0,90.1232,90.3452,90.1232,90.2157,13582.0
2022-06-24 11:45:00,97.52,97.69,97.52,97.63,14186.0,90.2157,90.373,90.2157,90.3175,14186.0
2022-06-24 11:50:00,97.63,97.64,97.52,97.59,8289.0,90.3175,90.3267,90.2157,90.2805,8289.0
2022-06-24 11:55:00,97.62,97.75,97.61,97.67,18700.0,90.3082,90.4285,90.299,90.3545,18700.0
2022-06-24 12:00:00,97.65,97.73,97.55,97.72,17373.0,90.336,90.41,90.2435,90.4007,17373.0
2022-06-24 12:05:00,97.7,97.93,97.69,97.93,24805.0,90.3822,90.595,90.373,90.595,24805.0
2022-06-24 12:10:00,97.95,98.25,97.95,98.23,19587.0,90.6135,90.891,90.6135,90.8725,19587.0
2022-06-24 12:15:00,98.22,98.34,98.16,98.32,30557.0,90.8633,90.9743,90.8078,90.9558,30557.0
2022-06-24 12:20:00,98.32,98.33,98.16,98.16,18487.0,90.9558,90.965,90.8078,90.8078,18487.0
2022-06-24 12:25:00,98.18,98.38,98.18,98.3,13040.0,90.8263,91.0113,90.8263,90.9373,13040.0
2022-06-24 12:30:00,98.34,98.43,98.29,98.43,19647.0,90.9743,91.0576,90.928,91.0576,19647.0
2022-06-24 12:35:00,98.42,98.57,98.39,98.53,14513.0,91.0483,91.1871,91.0206,91.1501,14513.0
2022-06-24 12:40:00,98.53,98.67,98.51,98.65,17902.0,91.1501,91.2796,91.1316,91.2611,17902.0
2022-06-24 12:45:00,98.62,98.65,98.55,98.63,15915.0,91.2333,91.2611,91.1686,91.2426,15915.0
2022-06-24 12:50:00,98.63,98.78,98.61,98.72,27095.0,91.2426,91.3813,91.2241,91.3258,27095.0
2022-06-24 12:55:00,98.73,98.78,98.69,98.76,18761.0,91.3351,91.3813,91.2981,91.3628,18761.0
2022-06-24 13:00:00,98.75,98.91,98.72,98.87,22591.0,91.3536,91.5016,91.3258,91.4646,22591.0
2022-06-24 13:05:00,98.89,98.89,98.74,98.78,25152.0,91.4831,91.4831,91.3443,91.3813,25152.0
2022-06-24 13:10:00,98.8,98.87,98.76,98.76,31436.0,91.3998,91.4646,91.3628,91.3628,31436.0
2022-06-24 13:15:00,98.77,98.79,98.65,98.65,17575.0,91.3721,91.3906,91.2611,91.2611,17575.0
2022-06-24 13:20:00,98.66,98.77,98.57,98.69,78290.0,91.2703,91.3721,91.1871,91.2981,78290.0
2022-06-24 13:25:00,98.66,98.67,98.6,98.64,18556.0,91.2703,91.2796,91.2148,91.2518,18556.0
2022-06-24 13:30:00,98.65,98.7,98.4,98.43,16612.0,91.2611,91.3073,91.0298,91.0576,16612.0
2022-06-24 13:35:00,98.43,98.48,98.28,98.4,52675.0,91.0576,91.1038,90.9188,91.0298,52675.0
2022-06-24 13:40:00,98.4,98.42,98.25,98.28,15164.0,91.0298,91.0483,90.891,90.9188,15164.0
2022-06-24 13:45:00,98.26,98.35,98.22,98.35,16177.0,90.9003,90.9836,90.8633,90.9836,16177.0
2022-06-24 13:50:00,98.37,98.45,98.16,98.16,14477.0,91.0021,91.0761,90.8078,90.8078,14477.0
2022-06-24 13:55:00,98.13,98.28,98.07,98.1,12230.0,90.78,90.9188,90.7245,90.7523,12230.0
2022-06-24 14:00:00,98.11,98.28,98.1,98.21,18033.0,90.7615,90.9188,90.7523,90.854,18033.0
2022-06-24 14:05:00,98.2,98.23,98.15,98.16,11057.0,90.8448,90.8725,90.7985,90.8078,11057.0
2022-06-24 14:10:00,98.17,98.2,98.09,98.17,14624.0,90.817,90.8448,90.743,90.817,14624.0
2022-06-24 14:15:00,98.18,98.32,98.17,98.27,11778.0,90.8263,90.9558,90.817,90.9095,11778.0
2022-06-24 14:20:00,98.27,98.3,98.2,98.28,11439.0,90.9095,90.9373,90.8448,90.9188,11439.0
2022-06-24 14:25:00,98.27,98.35,98.25,98.3,13594.0,90.9095,90.9836,90.891,90.9373,13594.0
2022-06-24 14:30:00,98.29,98.34,98.26,98.33,19209.0,90.928,90.9743,90.9003,90.965,19209.0
2022-06-24 14:35:00,98.31,98.39,98.24,98.25,23238.0,90.9465,91.0206,90.8818,90.891,23238.0
2022-06-24 14:40:00,98.24,98.28,98.11,98.17,12923.0,90.8818,90.9188,90.7615,90.817,12923.0
2022-06-24 14:45:00,98.17,98.25,98.15,98.22,14402.0,90.817,90.891,90.7985,90.8633,14402.0
2022-06-24 14:50:00,98.23,98.23,98.06,98.11,18548.0,90.8725,90.8725,90.7153,90.7615,18548.0
2022-06-24 14:55:00,98.11,98.26,98.09,98.23,14975.0,90.7615,90.9003,90.743,90.8725,14975.0
2022-06-24 15:00:00,98.22,98.23,98.13,98.16,13181.0,90.8633,90.8725,90.78,90.8078,13181.0
2022-06-24 15:05:00,98.18,98.24,98.12,98.18,18175.0,90.8263,90.8818,90.7708,90.8263,18175.0
2022-06-24 15:10:00,98.17,98.24,98.17,98.23,23864.0,90.817,90.8818,90.817,90.8725,23864.0
2022-06-24 15:15:00,98.24,98.36,98.21,98.36,26911.0,90.8818,90.9928,90.854,90.9928,26911.0
2022-06-24 15:20:00,98.35,98.37,98.28,98.29,18062.0,90.9836,91.0021,90.9188,90.928,18062.0
2022-06-24 15:25:00,98.31,98.33,98.23,98.29,25726.0,90.9465,90.965,90.8725,90.928,25726.0
2022-06-24 15:30:00,98.29,98.32,98.26,98.27,27039.0,90.928,90.9558,90.9003,90.9095,27039.0
2022-06-24 15:35:00,98.27,98.36,98.21,98.35,37917.0,90.9095,90.9928,90.854,90.9836,37917.0
2022-06-24 15:40:00,98.35,98.4,98.16,98.32,78604.0,90.9836,91.0298,90.8078,90.9558,78604.0
2022-06-24 15:45:00,98.33,98.44,98.3,98.42,63257.0,90.965,91.0668,90.9373,91.0483,63257.0
2022-06-24 15:50:00,98.43,98.62,98.4,98.59,118323.0,91.0576,91.2333,91.0298,91.2056,118323.0
2022-06-24 15:55:00,98.6,98.66,98.39,98.66,204247.0,91.2148,91.2703,91.0206,91.2703,204247.0
2022-06-27 09:30:00,98.5,98.5,96.99,97.27,85847.0,91.1223,91.1223,89.7254,89.9844,85847.0
2022-06-27 09:35:00,97.24,97.62,97.11,97.62,16074.0,89.9567,90.3082,89.8364,90.3082,16074.0
2022-06-27 09:40:00,97.62,97.79,97.28,97.74,25044.0,90.3082,90.4655,89.9937,90.4192,25044.0
2022-06-27 09:45:00,97.79,97.83,97.39,97.47,14817.0,90.4655,90.5025,90.0955,90.1695,14817.0
2022-06-27 09:50:00,97.49,97.56,97.22,97.43,17519.0,90.188,90.2527,89.9382,90.1325,17519.0
2022-06-27 09:55:00,97.41,97.41,96.83,96.88,23282.0,90.114,90.114,89.5774,89.6237,23282.0
2022-06-27 10:00:00,96.89,97.01,96.47,96.92,32032.0,89.6329,89.7439,89.2444,89.6607,32032.0
2022-06-27 10:05:00,96.93,96.93,96.38,96.5,34582.0,89.6699,89.6699,89.1611,89.2721,34582.0
2022-06-27 10:10:00,96.5,96.66,96.41,96.48,28712.0,89.2721,89.4201,89.1889,89.2536,28712.0
2022-06-27 10:15:00,96.52,96.68,96.3,96.36,8733.0,89.2906,89.4386,89.0871,89.1426,8733.0
2022-06-27 10:20:00,96.39,96.64,96.26,96.38,8668.0,89.1704,89.4016,89.0501,89.1611,8668.0
2022-06-27 10:25:00,96.36,96.36,96.09,96.09,11911.0,89.1426,89.1426,88.8928,88.8928,11911.0
2022-06-27 10:30:00,96.09,96.28,96.08,96.24,8214.0,88.8928,89.0686,88.8836,89.0316,8214.0
2022-06-27 10:35:00,96.23,96.24,96.03,96.18,8425.0,89.0223,89.0316,88.8373,88.9761,8425.0
2022-06-27 10:40:00,96.14,96.36,96.11,96.36,16527.0,88.9391,89.1426,88.9113,89.1426,16527.0
2022-06-27 10:45:00,96.36,96.39,96.23,96.38,18875.0,89.1426,89.1704,89.0223,89.1611,18875.0
2022-06-27 10:50:00,96.39,96.75,96.39,96.6,18179.0,89.1704,89.5034,89.1704,89.3646,18179.0
2022-06-27 10:55:00,96.59,96.79,96.57,96.65,45595.0,89.3554,89.5404,89.3369,89.4109,45595.0
2022-06-27 11:00:00,96.68,96.78,96.64,96.73,10378.0,89.4386,89.5311,89.4016,89.4849,10378.0
2022-06-27 11:05:00,96.71,96.83,96.7,96.75,10447.0,89.4664,89.5774,89.4571,89.5034,10447.0
2022-06-27 11:10:00,96.69,96.84,96.69,96.82,17770.0,89.4479,89.5867,89.4479,89.5681,17770.0
2022-06-27 11:15:00,96.77,97.06,96.77,97.06,11043.0,89.5219,89.7902,89.5219,89.7902,11043.0
2022-06-27 11:20:00,97.08,97.22,96.95,97.11,13727.0,89.8087,89.9382,89.6884,89.8364,13727.0
2022-06-27 11:25:00,97.11,97.19,97.09,97.14,10696.0,89.8364,89.9104,89.8179,89.8642,10696.0
2022-06-27 11:30:00,97.13,97.23,97.11,97.18,3520.0,89.8549,89.9474,89.8364,89.9012,3520.0
2022-06-27 11:35:00,97.18,97.21,97.09,97.21,6377.0,89.9012,89.9289,89.8179,89.9289,6377.0
2022-06-27 11:40:00,97.19,97.29,97.19,97.26,10454.0,89.9104,90.0029,89.9104,89.9752,10454.0
2022-06-27 11:45:00,97.26,97.52,97.26,97.5,4219.0,89.9752,90.2157,89.9752,90.1972,4219.0
2022-06-27 11:50:00,97.51,97.51,97.41,97.43,8619.0,90.2065,90.2065,90.114,90.1325,8619.0
2022-06-27 11:55:00,97.41,97.53,97.33,97.33,8067.0,90.114,90.225,90.0399,90.0399,8067.0
2022-06-27 12:00:00,97.33,97.37,96.89,96.89,10094.0,90.0399,90.077,89.6329,89.6329,10094.0
2022-06-27 12:05:00,96.91,97.0,96.88,96.98,1475.0,89.6514,89.7347,89.6237,89.7162,1475.0
2022-06-27 12:10:00,96.95,96.97,96.86,96.89,5706.0,89.6884,89.7069,89.6052,89.6329,5706.0
2022-06-27 12:15:00,96.86,96.86,96.55,96.69,9018.0,89.6052,89.6052,89.3184,89.4479,9018.0
2022-06-27 12:20:00,96.7,96.75,96.47,96.53,8324.0,89.4571,89.5034,89.2444,89.2999,8324.0
2022-06-27 12:25:00,96.49,96.51,96.32,96.32,10182.0,89.2629,89.2814,89.1056,89.1056,10182.0
2022-06-27 12:30:00,96.28,96.34,96.19,96.32,5803.0,89.0686,89.1241,88.9853,89.1056,5803.0
2022-06-27 12:35:00,96.28,96.37,96.27,96.37,4978.0,89.0686,89.1519,89.0593,89.1519,4978.0
2022-06-27 12:40:00,96.4,96.45,96.32,96.41,7771.0,89.1796,89.2259,89.1056,89.1889,7771.0
2022-06-27 12:45:00,96.44,96.47,96.34,96.36,20554.0,89.2166,89.2444,89.1241,89.1426,20554.0
2022-06-27 12:50:00,96.34,96.44,96.3,96.38,6675.0,89.1241,89.2166,89.0871,89.1611,6675.0
2022-06-27 12:55:00,96.38,96.43,96.25,96.32,7506.0,89.1611,89.2074,89.0408,89.1056,7506.0
2022-06-27 13:00:00,96.33,96.35,96.03,96.03,8563.0,89.1148,89.1334,88.8373,88.8373,8563.0
2022-06-27 13:05:00,96.0,96.03,95.88,95.99,6247.0,88.8096,88.8373,88.6986,88.8003,6247.0
2022-06-27 13:10:00,96.0,96.22,96.0,96.13,17534.0,88.8096,89.0131,88.8096,88.9298,17534.0
2022-06-27 13:15:00,96.09,96.27,96.05,96.27,49414.0,88.8928,89.0593,88.8558,89.0593,49414.0
2022-06-27 13:20:00,96.29,96.48,96.27,96.38,6135.0,89.0778,89.2536,89.0593,89.1611,6135.0
2022-06-27 13:25:00,96.41,96.5,96.24,96.3,12582.0,89.1889,89.2721,89.0316,89.0871,12582.0
2022-06-27 13:30:00,96.29,96.29,96.19,96.24,3844.0,89.0778,89.0778,88.9853,89.0316,3844.0
2022-06-27 13:35:00,96.24,96.36,96.22,96.31,8117.0,89.0316,89.1426,89.0131,89.0963,8117.0
2022-06-27 13:40:00,96.3,96.33,96.24,96.29,4173.0,89.0871,89.1148,89.0316,89.0778,4173.0
2022-06-27 13:45:00,96.34,96.35,96.24,96.35,4885.0,89.1241,89.1334,89.0316,89.1334,4885.0
2022-06-27 13:50:00,96.41,96.43,96.35,96.36,19754.0,89.1889,89.2074,89.1334,89.1426,19754.0
2022-06-27 13:55:00,96.35,96.43,96.32,96.36,15663.0,89.1334,89.2074,89.1056,89.1426,15663.0
2022-06-27 14:00:00,96.37,96.41,96.25,96.3,44632.0,89.1519,89.1889,89.0408,89.0871,44632.0
2022-06-27 14:05:00,96.33,96.36,96.25,96.28,20440.0,89.1148,89.1426,89.0408,89.0686,20440.0
2022-06-27 14:10:00,96.3,96.48,96.3,96.45,7437.0,89.0871,89.2536,89.0871,89.2259,7437.0
2022-06-27 14:15:00,96.48,96.56,96.44,96.53,39688.0,89.2536,89.3276,89.2166,89.2999,39688.0
2022-06-27 14:20:00,96.58,96.68,96.55,96.59,7953.0,89.3461,89.4386,89.3184,89.3554,7953.0
2022-06-27 14:25:00,96.57,96.67,96.47,96.56,7494.0,89.3369,89.4294,89.2444,89.3276,7494.0
2022-06-27 14:30:00,96.59,96.64,96.49,96.62,5329.0,89.3554,89.4016,89.2629,89.3831,5329.0
2022-06-27 14:35:00,96.64,96.8,96.64,96.77,7087.0,89.4016,89.5496,89.4016,89.5219,7087.0
2022-06-27 14:40:00,96.77,96.77,96.65,96.73,6197.0,89.5219,89.5219,89.4109,89.4849,6197.0
2022-06-27 14:45:00,96.73,96.86,96.72,96.83,8301.0,89.4849,89.6052,89.4756,89.5774,8301.0
2022-06-27 14:50:00,96.82,96.84,96.73,96.77,12459.0,89.5681,89.5867,89.4849,89.5219,12459.0
2022-06-27 14:55:00,96.78,96.91,96.77,96.82,10756.0,89.5311,89.6514,89.5219,89.5681,10756.0
2022-06-27 15:00:00,96.82,96.84,96.54,96.61,15673.0,89.5681,89.5867,89.3091,89.3739,15673.0
2022-06-27 15:05:00,96.61,96.7,96.45,96.63,14597.0,89.3739,89.4571,89.2259,89.3924,14597.0
2022-06-27 15:10:00,96.64,96.76,96.61,96.75,12809.0,89.4016,89.5126,89.3739,89.5034,12809.0
2022-06-27 15:15:00,96.74,96.87,96.71,96.84,14531.0,89.4941,89.6144,89.4664,89.5867,14531.0
2022-06-27 15:20:00,96.81,96.84,96.69,96.7,13194.0,89.5589,89.5867,89.4479,89.4571,13194.0
2022-06-27 15:25:00,96.73,96.85,96.69,96.81,53279.0,89.4849,89.5959,89.4479,89.5589,53279.0
2022-06-27 15:30:00,96.78,96.78,96.58,96.6,18227.0,89.5311,89.5311,89.3461,89.3646,18227.0
2022-06-27 15:35:00,96.61,96.66,96.49,96.57,27355.0,89.3739,89.4201,89.2629,89.3369,27355.0
2022-06-27 15:40:00,96.59,96.92,96.56,96.92,27340.0,89.3554,89.6607,89.3276,89.6607,27340.0
2022-06-27 15:45:00,96.91,97.02,96.79,96.92,25828.0,89.6514,89.7532,89.5404,89.6607,25828.0
2022-06-27 15:50:00,96.93,97.03,96.53,96.62,37275.0,89.6699,89.7624,89.2999,89.3831,37275.0
2022-06-27 15:55:00,96.65,96.91,96.53,96.75,159529.0,89.4109,89.6514,89.2999,89.5034,159529.0
2022-06-28 09:30:00,97.47,98.75,97.26,98.53,47665.0,90.1695,91.3536,89.9752,91.1501,47665.0
2022-06-28 09:35:00,98.64,99.14,98.52,98.52,25780.0,91.2518,91.7144,91.1408,91.1408,25780.0
2022-06-28 09:40:00,98.46,98.7,98.35,98.41,11089.0,91.0853,91.3073,90.9836,91.0391,11089.0
2022-06-28 09:45:00,98.4,98.44,98.0,98.18,30182.0,91.0298,91.0668,90.6598,90.8263,30182.0
2022-06-28 09:50:00,98.18,98.34,97.96,98.02,16740.0,90.8263,90.9743,90.6228,90.6783,16740.0
2022-06-28 09:55:00,98.02,98.11,97.55,97.57,32174.0,90.6783,90.7615,90.2435,90.262,32174.0
2022-06-28 10:00:00,97.57,97.76,97.26,97.45,74108.0,90.262,90.4377,89.9752,90.151,74108.0
2022-06-28 10:05:00,97.47,97.47,96.86,96.9,30267.0,90.1695,90.1695,89.6052,89.6422,30267.0
2022-06-28 10:10:00,96.93,97.28,96.93,97.13,6673.0,89.6699,89.9937,89.6699,89.8549,6673.0
2022-06-28 10:15:00,97.11,97.27,97.04,97.1,11641.0,89.8364,89.9844,89.7717,89.8272,11641.0
2022-06-28 10:20:00,97.06,97.11,96.63,96.79,11552.0,89.7902,89.8364,89.3924,89.5404,11552.0
2022-06-28 10:25:00,96.7,96.74,96.52,96.54,9063.0,89.4571,89.4941,89.2906,89.3091,9063.0
2022-06-28 10:30:00,96.52,96.53,96.3,96.42,24773.0,89.2906,89.2999,89.0871,89.1981,24773.0
2022-06-28 10:35:00,96.4,96.46,96.29,96.3,10605.0,89.1796,89.2351,89.0778,89.0871,10605.0
2022-06-28 10:40:00,96.3,96.3,96.06,96.23,16438.0,89.0871,89.0871,88.8651,89.0223,16438.0
2022-06-28 10:45:00,96.24,96.26,96.03,96.1,8504.0,89.0316,89.0501,88.8373,88.9021,8504.0
2022-06-28 10:50:00,96.09,96.19,95.92,95.92,6742.0,88.8928,88.9853,88.7356,88.7356,6742.0
2022-06-28 10:55:00,95.92,96.16,95.91,96.04,13534.0,88.7356,88.9576,88.7263,88.8466,13534.0
2022-06-28 11:00:00,96.03,96.03,95.85,95.89,12070.0,88.8373,88.8373,88.6708,88.7078,12070.0
2022-06-28 11:05:00,95.88,95.96,95.81,95.84,6764.0,88.6986,88.7726,88.6338,88.6616,6764.0
2022-06-28 11:10:00,95.81,95.83,95.56,95.79,23122.0,88.6338,88.6523,88.4025,88.6153,23122.0
2022-06-28 11:15:00,95.74,95.74,95.37,95.47,13657.0,88.569,88.569,88.2268,88.3193,13657.0
2022-06-28 11:20:00,95.49,95.55,94.93,94.98,18335.0,88.3378,88.3933,87.8197,87.866,18335.0
2022-06-28 11:25:00,94.98,95.14,94.94,95.07,15889.0,87.866,88.014,87.829,87.9492,15889.0
2022-06-28 11:30:00,95.02,95.26,95.02,95.23,6773.0,87.903,88.125,87.903,88.0972,6773.0
2022-06-28 11:35:00,95.23,95.23,94.89,95.02,9870.0,88.0972,88.0972,87.7827,87.903,9870.0
2022-06-28 11:40:00,95.02,95.02,94.9,94.95,37084.0,87.903,87.903,87.792,87.8382,37084.0
2022-06-28 11:45:00,94.88,95.02,94.8,94.96,9932.0,87.7735,87.903,87.6994,87.8475,9932.0
2022-06-28 11:50:00,94.98,94.99,94.71,94.76,11645.0,87.866,87.8752,87.6162,87.6624,11645.0
2022-06-28 11:55:00,94.74,94.8,94.61,94.7,7058.0,87.6439,87.6994,87.5237,87.6069,7058.0
2022-06-28 12:00:00,94.71,94.81,94.59,94.67,9930.0,87.6162,87.7087,87.5052,87.5792,9930.0
2022-06-28 12:05:00,94.68,95.05,94.63,94.88,14571.0,87.5884,87.9307,87.5422,87.7735,14571.0
2022-06-28 12:10:00,94.87,94.92,94.83,94.84,7610.0,87.7642,87.8105,87.7272,87.7365,7610.0
2022-06-28 12:15:00,94.72,94.74,94.45,94.64,9215.0,87.6254,87.6439,87.3757,87.5514,9215.0
2022-06-28 12:20:00,94.71,94.77,94.67,94.74,15962.0,87.6162,87.6717,87.5792,87.6439,15962.0
2022-06-28 12:25:00,94.73,94.91,94.68,94.91,9305.0,87.6347,87.8012,87.5884,87.8012,9305.0
2022-06-28 12:30:00,94.89,94.89,94.7,94.7,9935.0,87.7827,87.7827,87.6069,87.6069,9935.0
2022-06-28 12:35:00,94.73,94.91,94.73,94.85,21479.0,87.6347,87.8012,87.6347,87.7457,21479.0
2022-06-28 12:40:00,94.86,95.03,94.85,94.97,14020.0,87.755,87.9122,87.7457,87.8567,14020.0
2022-06-28 12:45:00,94.98,95.01,94.87,94.91,13542.0,87.866,87.8937,87.7642,87.8012,13542.0
2022-06-28 12:50:00,94.91,94.91,94.63,94.64,12974.0,87.8012,87.8012,87.5422,87.5514,12974.0
2022-06-28 12:55:00,94.62,94.84,94.62,94.8,14162.0,87.5329,87.7365,87.5329,87.6994,14162.0
2022-06-28 13:00:00,94.8,94.8,94.56,94.75,17585.0,87.6994,87.6994,87.4774,87.6532,17585.0
2022-06-28 13:05:00,94.75,94.77,94.53,94.59,61665.0,87.6532,87.6717,87.4497,87.5052,61665.0
2022-06-28 13:10:00,94.57,94.76,94.57,94.68,35602.0,87.4867,87.6624,87.4867,87.5884,35602.0
2022-06-28 13:15:00,94.67,94.78,94.62,94.77,41533.0,87.5792,87.6809,87.5329,87.6717,41533.0
2022-06-28 13:20:00,94.77,94.94,94.7,94.94,24395.0,87.6717,87.829,87.6069,87.829,24395.0
2022-06-28 13:25:00,94.92,95.06,94.78,95.04,18970.0,87.8105,87.94,87.6809,87.9215,18970.0
2022-06-28 13:30:00,95.02,95.03,94.92,94.94,8367.0,87.903,87.9122,87.8105,87.829,8367.0
2022-06-28 13:35:00,94.92,94.96,94.87,94.93,20432.0,87.8105,87.8475,87.7642,87.8197,20432.0
2022-06-28 13:40:00,94.91,95.04,94.88,94.96,12625.0,87.8012,87.9215,87.7735,87.8475,12625.0
2022-06-28 13:45:00,94.96,95.05,94.94,94.98,11302.0,87.8475,87.9307,87.829,87.866,11302.0
2022-06-28 13:50:00,94.99,95.02,94.93,94.95,7178.0,87.8752,87.903,87.8197,87.8382,7178.0
2022-06-28 13:55:00,94.96,94.96,94.86,94.87,7758.0,87.8475,87.8475,87.755,87.7642,7758.0
2022-06-28 14:00:00,94.81,94.95,94.8,94.86,10414.0,87.7087,87.8382,87.6994,87.755,10414.0
2022-06-28 14:05:00,94.87,94.87,94.69,94.75,7920.0,87.7642,87.7642,87.5977,87.6532,7920.0
2022-06-28 14:10:00,94.73,94.75,94.45,94.51,12153.0,87.6347,87.6532,87.3757,87.4312,12153.0
2022-06-28 14:15:00,94.49,94.53,94.42,94.49,7578.0,87.4127,87.4497,87.3479,87.4127,7578.0
2022-06-28 14:20:00,94.49,94.51,94.42,94.47,7329.0,87.4127,87.4312,87.3479,87.3942,7329.0
2022-06-28 14:25:00,94.49,94.59,94.47,94.55,13785.0,87.4127,87.5052,87.3942,87.4682,13785.0
2022-06-28 14:30:00,94.52,94.52,94.35,94.38,6143.0,87.4404,87.4404,87.2832,87.3109,6143.0
2022-06-28 14:35:00,94.37,94.4,94.26,94.31,13970.0,87.3017,87.3294,87.1999,87.2461,13970.0
2022-06-28 14:40:00,94.33,94.34,94.15,94.29,6261.0,87.2647,87.2739,87.0981,87.2276,6261.0
2022-06-28 14:45:00,94.3,94.43,94.27,94.43,9328.0,87.2369,87.3572,87.2091,87.3572,9328.0
2022-06-28 14:50:00,94.44,94.45,94.32,94.33,4783.0,87.3664,87.3757,87.2554,87.2647,4783.0
2022-06-28 14:55:00,94.34,94.37,94.23,94.25,7581.0,87.2739,87.3017,87.1721,87.1906,7581.0
2022-06-28 15:00:00,94.26,94.32,94.08,94.08,12305.0,87.1999,87.2554,87.0334,87.0334,12305.0
2022-06-28 15:05:00,94.06,94.1,94.0,94.09,13413.0,87.0149,87.0519,86.9594,87.0426,13413.0
2022-06-28 15:10:00,94.12,94.17,94.04,94.17,4886.0,87.0704,87.1166,86.9964,87.1166,4886.0
2022-06-28 15:15:00,94.14,94.21,94.09,94.18,9207.0,87.0889,87.1536,87.0426,87.1259,9207.0
2022-06-28 15:20:00,94.16,94.38,94.13,94.38,12577.0,87.1074,87.3109,87.0796,87.3109,12577.0
2022-06-28 15:25:00,94.4,94.47,94.26,94.45,15740.0,87.3294,87.3942,87.1999,87.3757,15740.0
2022-06-28 15:30:00,94.43,94.54,94.37,94.37,22897.0,87.3572,87.4589,87.3017,87.3017,22897.0
2022-06-28 15:35:00,94.37,94.48,94.32,94.45,43370.0,87.3017,87.4034,87.2554,87.3757,43370.0
2022-06-28 15:40:00,94.44,94.44,94.18,94.24,35576.0,87.3664,87.3664,87.1259,87.1814,35576.0
2022-06-28 15:45:00,94.24,94.29,94.03,94.21,30394.0,87.1814,87.2276,86.9871,87.1536,30394.0
2022-06-28 15:50:00,94.21,94.4,94.14,94.38,44650.0,87.1536,87.3294,87.0889,87.3109,44650.0
2022-06-28 15:55:00,94.37,94.4,94.22,94.26,110198.0,87.3017,87.3294,87.1629,87.1999,110198.0
2022-06-29 09:30:00,94.27,94.37,93.48,93.69,26426.0,87.2091,87.3017,86.4783,86.6726,26426.0
2022-06-29 09:35:00,93.67,94.12,93.49,93.62,13413.0,86.6541,87.0704,86.4876,86.6078,13413.0
2022-06-29 09:40:00,93.73,94.0,93.72,93.96,11558.0,86.7096,86.9594,86.7003,86.9224,11558.0
2022-06-29 09:45:00,93.91,93.97,93.62,93.89,27895.0,86.8761,86.9316,86.6078,86.8576,27895.0
2022-06-29 09:50:00,93.87,94.53,93.69,94.48,7825.0,86.8391,87.4497,86.6726,87.4034,7825.0
2022-06-29 09:55:00,94.52,94.52,94.02,94.02,65918.0,87.4404,87.4404,86.9779,86.9779,65918.0
2022-06-29 10:00:00,94.01,94.16,93.91,94.09,108873.0,86.9686,87.1074,86.8761,87.0426,108873.0
2022-06-29 10:05:00,94.07,94.22,93.97,93.97,26351.0,87.0241,87.1629,86.9316,86.9316,26351.0
2022-06-29 10:10:00,93.98,94.0,93.65,93.67,68550.0,86.9409,86.9594,86.6356,86.6541,68550.0
2022-06-29 10:15:00,93.72,93.81,93.35,93.54,68832.0,86.7003,86.7836,86.3581,86.5338,68832.0
2022-06-29 10:20:00,93.53,93.76,93.41,93.74,12290.0,86.5246,86.7373,86.4136,86.7188,12290.0
2022-06-29 10:25:00,93.73,94.07,93.73,93.98,38476.0,86.7096,87.0241,86.7096,86.9409,38476.0
2022-06-29 10:30:00,93.97,94.15,93.84,93.88,29733.0,86.9316,87.0981,86.8114,86.8484,29733.0
2022-06-29 10:35:00,93.89,94.03,93.74,93.91,38274.0,86.8576,86.9871,86.7188,86.8761,38274.0
2022-06-29 10:40:00,93.89,94.16,93.86,94.07,9288.0,86.8576,87.1074,86.8299,87.0241,9288.0
2022-06-29 10:45:00,94.11,94.13,93.84,93.87,28178.0,87.0611,87.0796,86.8114,86.8391,28178.0
2022-06-29 10:50:00,93.87,94.02,93.78,93.93,10760.0,86.8391,86.9779,86.7558,86.8946,10760.0
2022-06-29 10:55:00,93.93,93.97,93.75,93.86,27632.0,86.8946,86.9316,86.7281,86.8299,27632.0
2022-06-29 11:00:00,93.82,93.87,93.58,93.58,6073.0,86.7928,86.8391,86.5708,86.5708,6073.0
2022-06-29 11:05:00,93.55,93.72,93.49,93.63,9680.0,86.5431,86.7003,86.4876,86.6171,9680.0
2022-06-29 11:10:00,93.62,93.68,93.49,93.51,12916.0,86.6078,86.6633,86.4876,86.5061,12916.0
2022-06-29 11:15:00,93.53,93.6,93.29,93.34,8612.0,86.5246,86.5893,86.3025,86.3488,8612.0
2022-06-29 11:20:00,93.38,93.39,93.16,93.36,5767.0,86.3858,86.3951,86.1823,86.3673,5767.0
2022-06-29 11:25:00,93.42,93.57,93.42,93.53,14756.0,86.4228,86.5616,86.4228,86.5246,14756.0
2022-06-29 11:30:00,93.5,93.79,93.49,93.77,34775.0,86.4968,86.7651,86.4876,86.7466,34775.0
2022-06-29 11:35:00,93.76,94.07,93.71,93.89,26471.0,86.7373,87.0241,86.6911,86.8576,26471.0
2022-06-29 11:40:00,93.87,93.96,93.72,93.75,36251.0,86.8391,86.9224,86.7003,86.7281,36251.0
2022-06-29 11:45:00,93.73,93.91,93.68,93.76,34007.0,86.7096,86.8761,86.6633,86.7373,34007.0
2022-06-29 11:50:00,93.76,93.99,93.72,93.95,27790.0,86.7373,86.9501,86.7003,86.9131,27790.0
2022-06-29 11:55:00,93.94,93.94,93.62,93.74,25671.0,86.9039,86.9039,86.6078,86.7188,25671.0
2022-06-29 12:00:00,93.7,93.79,93.55,93.78,14318.0,86.6818,86.7651,86.5431,86.7558,14318.0
2022-06-29 12:05:00,93.77,93.78,93.45,93.49,14846.0,86.7466,86.7558,86.4506,86.4876,14846.0
2022-06-29 12:10:00,93.47,93.49,93.3,93.34,13186.0,86.4691,86.4876,86.3118,86.3488,13186.0
2022-06-29 12:15:00,93.32,93.44,93.31,93.4,13159.0,86.3303,86.4413,86.321,86.4043,13159.0
2022-06-29 12:20:00,93.42,93.54,93.31,93.32,17474.0,86.4228,86.5338,86.321,86.3303,17474.0
2022-06-29 12:25:00,93.3,93.4,93.22,93.29,18138.0,86.3118,86.4043,86.2378,86.3025,18138.0
2022-06-29 12:30:00,93.3,93.37,93.25,93.36,24926.0,86.3118,86.3766,86.2655,86.3673,24926.0
2022-06-29 12:35:00,93.38,93.71,93.37,93.52,36281.0,86.3858,86.6911,86.3766,86.5153,36281.0
2022-06-29 12:40:00,93.53,93.61,93.47,93.53,18748.0,86.5246,86.5986,86.4691,86.5246,18748.0
2022-06-29 12:45:00,93.55,93.64,93.42,93.45,10238.0,86.5431,86.6263,86.4228,86.4506,10238.0
2022-06-29 12:50:00,93.44,93.52,93.38,93.39,9396.0,86.4413,86.5153,86.3858,86.3951,9396.0
2022-06-29 12:55:00,93.39,93.58,93.37,93.57,9399.0,86.3951,86.5708,86.3766,86.5616,9399.0
2022-06-29 13:00:00,93.57,93.62,93.5,93.56,7334.0,86.5616,86.6078,86.4968,86.5523,7334.0
2022-06-29 13:05:00,93.56,93.83,93.56,93.83,59613.0,86.5523,86.8021,86.5523,86.8021,59613.0
2022-06-29 13:10:00,93.85,93.85,93.55,93.55,9350.0,86.8206,86.8206,86.5431,86.5431,9350.0
2022-06-29 13:15:00,93.52,93.55,93.4,93.42,6738.0,86.5153,86.5431,86.4043,86.4228,6738.0
2022-06-29 13:20:00,93.4,93.48,93.29,93.45,61013.0,86.4043,86.4783,86.3025,86.4506,61013.0
2022-06-29 13:25:00,93.42,93.7,93.41,93.66,9423.0,86.4228,86.6818,86.4136,86.6448,9423.0
2022-06-29 13:30:00,93.65,93.67,93.54,93.57,5939.0,86.6356,86.6541,86.5338,86.5616,5939.0
2022-06-29 13:35:00,93.58,93.74,93.57,93.71,9524.0,86.5708,86.7188,86.5616,86.6911,9524.0
2022-06-29 13:40:00,93.7,93.89,93.69,93.86,5797.0,86.6818,86.8576,86.6726,86.8299,5797.0
2022-06-29 13:45:00,93.85,93.91,93.82,93.85,74889.0,86.8206,86.8761,86.7928,86.8206,74889.0
2022-06-29 13:50:00,93.87,93.93,93.86,93.89,9122.0,86.8391,86.8946,86.8299,86.8576,9122.0
2022-06-29 13:55:00,93.91,94.01,93.9,93.98,12436.0,86.8761,86.9686,86.8669,86.9409,12436.0
2022-06-29 14:00:00,93.98,94.22,93.96,94.2,16120.0,86.9409,87.1629,86.9224,87.1444,16120.0
2022-06-29 14:05:00,94.22,94.25,94.11,94.22,16598.0,87.1629,87.1906,87.0611,87.1629,16598.0
2022-06-29 14:10:00,94.22,94.29,94.16,94.27,8396.0,87.1629,87.2276,87.1074,87.2091,8396.0
2022-06-29 14:15:00,94.26,94.36,94.22,94.23,8889.0,87.1999,87.2924,87.1629,87.1721,8889.0
2022-06-29 14:20:00,94.23,94.23,94.12,94.15,8398.0,87.1721,87.1721,87.0704,87.0981,8398.0
2022-06-29 14:25:00,94.15,94.21,94.06,94.21,7950.0,87.0981,87.1536,87.0149,87.1536,7950.0
2022-06-29 14:30:00,94.21,94.21,94.08,94.13,6676.0,87.1536,87.1536,87.0334,87.0796,6676.0
2022-06-29 14:35:00,94.14,94.21,94.09,94.16,6506.0,87.0889,87.1536,87.0426,87.1074,6506.0
2022-06-29 14:40:00,94.17,94.2,94.06,94.14,13496.0,87.1166,87.1444,87.0149,87.0889,13496.0
2022-06-29 14:45:00,94.16,94.17,94.1,94.14,7662.0,87.1074,87.1166,87.0519,87.0889,7662.0
2022-06-29 14:50:00,94.12,94.2,94.08,94.2,6030.0,87.0704,87.1444,87.0334,87.1444,6030.0
2022-06-29 14:55:00,94.22,94.24,94.12,94.14,11936.0,87.1629,87.1814,87.0704,87.0889,11936.0
2022-06-29 15:00:00,94.13,94.17,93.98,94.06,11068.0,87.0796,87.1166,86.9409,87.0149,11068.0
2022-06-29 15:05:00,94.08,94.12,94.02,94.12,11561.0,87.0334,87.0704,86.9779,87.0704,11561.0
2022-06-29 15:10:00,94.09,94.13,94.01,94.08,6457.0,87.0426,87.0796,86.9686,87.0334,6457.0
2022-06-29 15:15:00,94.11,94.3,94.04,94.18,12352.0,87.0611,87.2369,86.9964,87.1259,12352.0
2022-06-29 15:20:00,94.2,94.36,94.2,94.35,9876.0,87.1444,87.2924,87.1444,87.2832,9876.0
2022-06-29 15:25:00,94.34,94.61,94.34,94.59,7088.0,87.2739,87.5237,87.2739,87.5052,7088.0
2022-06-29 15:30:00,94.61,94.61,94.37,94.42,16317.0,87.5237,87.5237,87.3017,87.3479,16317.0
2022-06-29 15:35:00,94.4,94.43,94.15,94.21,47562.0,87.3294,87.3572,87.0981,87.1536,47562.0
2022-06-29 15:40:00,94.23,94.31,94.13,94.28,35621.0,87.1721,87.2461,87.0796,87.2184,35621.0
2022-06-29 15:45:00,94.29,94.41,94.25,94.41,58509.0,87.2276,87.3387,87.1906,87.3387,58509.0
2022-06-29 15:50:00,94.44,94.59,94.4,94.56,60289.0,87.3664,87.5052,87.3294,87.4774,60289.0
2022-06-29 15:55:00,94.54,94.79,94.52,94.56,126188.0,87.4589,87.6902,87.4404,87.4774,126188.0
2022-06-30 09:30:00,92.64,92.72,90.8,90.8,59775.0,85.7012,85.7752,83.999,83.999,59775.0
2022-06-30 09:35:00,90.74,91.22,90.56,91.0,40825.0,83.9435,84.3876,83.777,84.1841,40825.0
2022-06-30 09:40:00,91.0,91.47,90.93,91.08,53899.0,84.1841,84.6189,84.1193,84.2581,53899.0
2022-06-30 09:45:00,91.03,91.11,90.76,90.79,38187.0,84.2118,84.2858,83.962,83.9898,38187.0
2022-06-30 09:50:00,90.8,90.9,90.5,90.54,42657.0,83.999,84.0916,83.7215,83.7585,42657.0
2022-06-30 09:55:00,90.57,90.73,90.5,90.54,30802.0,83.7863,83.9343,83.7215,83.7585,30802.0
2022-06-30 10:00:00,90.57,90.63,90.39,90.5,33624.0,83.7863,83.8418,83.6198,83.7215,33624.0
2022-06-30 10:05:00,90.47,90.75,90.35,90.37,22731.0,83.6938,83.9528,83.5828,83.6013,22731.0
2022-06-30 10:10:00,90.34,90.44,90.14,90.32,44916.0,83.5735,83.666,83.3885,83.555,44916.0
2022-06-30 10:15:00,90.3,90.3,90.1,90.18,21450.0,83.5365,83.5365,83.3515,83.4255,21450.0
2022-06-30 10:20:00,90.12,90.26,89.97,90.22,19657.0,83.37,83.4995,83.2312,83.4625,19657.0
2022-06-30 10:25:00,90.22,90.59,90.2,90.59,12278.0,83.4625,83.8048,83.444,83.8048,12278.0
2022-06-30 10:30:00,90.59,91.46,90.54,91.38,16346.0,83.8048,84.6096,83.7585,84.5356,16346.0
2022-06-30 10:35:00,91.39,91.55,91.3,91.48,9943.0,84.5449,84.6929,84.4616,84.6281,9943.0
2022-06-30 10:40:00,91.5,91.5,91.06,91.06,9650.0,84.6466,84.6466,84.2396,84.2396,9650.0
2022-06-30 10:45:00,91.06,91.2,91.03,91.13,17616.0,84.2396,84.3691,84.2118,84.3043,17616.0
2022-06-30 10:50:00,91.14,91.58,91.14,91.45,16012.0,84.3136,84.7206,84.3136,84.6004,16012.0
2022-06-30 10:55:00,91.45,91.7,91.45,91.61,10742.0,84.6004,84.8316,84.6004,84.7484,10742.0
2022-06-30 11:00:00,91.56,91.6,91.23,91.31,11334.0,84.7021,84.7391,84.3968,84.4708,11334.0
2022-06-30 11:05:00,91.34,91.78,91.34,91.75,15382.0,84.4986,84.9056,84.4986,84.8779,15382.0
2022-06-30 11:10:00,91.77,91.83,91.61,91.77,8226.0,84.8964,84.9519,84.7484,84.8964,8226.0
2022-06-30 11:15:00,91.76,91.82,91.6,91.63,12273.0,84.8871,84.9427,84.7391,84.7669,12273.0
2022-06-30 11:20:00,91.63,91.82,91.6,91.81,13239.0,84.7669,84.9427,84.7391,84.9334,13239.0
2022-06-30 11:25:00,91.8,92.1,91.8,91.98,20570.0,84.9241,85.2017,84.9241,85.0907,20570.0
2022-06-30 11:30:00,91.98,92.36,91.97,92.36,25734.0,85.0907,85.4422,85.0814,85.4422,25734.0
2022-06-30 11:35:00,92.36,92.37,92.14,92.21,13133.0,85.4422,85.4515,85.2387,85.3034,13133.0
2022-06-30 11:40:00,92.21,92.45,92.2,92.4,14642.0,85.3034,85.5255,85.2942,85.4792,14642.0
2022-06-30 11:45:00,92.42,92.54,92.32,92.49,12671.0,85.4977,85.6087,85.4052,85.5625,12671.0
2022-06-30 11:50:00,92.44,92.52,92.36,92.46,12302.0,85.5162,85.5902,85.4422,85.5347,12302.0
2022-06-30 11:55:00,92.45,92.61,92.39,92.6,10176.0,85.5255,85.6735,85.47,85.6642,10176.0
2022-06-30 12:00:00,92.61,92.65,92.33,92.34,15127.0,85.6735,85.7105,85.4145,85.4237,15127.0
2022-06-30 12:05:00,92.34,92.34,92.17,92.19,7365.0,85.4237,85.4237,85.2664,85.2849,7365.0
2022-06-30 12:10:00,92.16,92.24,92.07,92.24,7255.0,85.2572,85.3312,85.1739,85.3312,7255.0
2022-06-30 12:15:00,92.28,92.4,92.21,92.31,29899.0,85.3682,85.4792,85.3034,85.3959,29899.0
2022-06-30 12:20:00,92.34,92.7,92.33,92.7,10146.0,85.4237,85.7567,85.4145,85.7567,10146.0
2022-06-30 12:25:00,92.71,92.94,92.69,92.8,18157.0,85.766,85.9788,85.7475,85.8492,18157.0
2022-06-30 12:30:00,92.83,93.05,92.83,92.89,8483.0,85.877,86.0805,85.877,85.9325,8483.0
2022-06-30 12:35:00,92.9,92.9,92.65,92.75,13081.0,85.9418,85.9418,85.7105,85.803,13081.0
2022-06-30 12:40:00,92.75,92.79,92.68,92.79,13078.0,85.803,85.84,85.7382,85.84,13078.0
2022-06-30 12:45:00,92.79,92.83,92.6,92.62,6778.0,85.84,85.877,85.6642,85.6827,6778.0
2022-06-30 12:50:00,92.6,92.6,92.52,92.57,5266.0,85.6642,85.6642,85.5902,85.6365,5266.0
2022-06-30 12:55:00,92.57,92.77,92.53,92.71,106737.0,85.6365,85.8215,85.5995,85.766,106737.0
2022-06-30 13:00:00,92.74,92.92,92.72,92.88,10734.0,85.7937,85.9603,85.7752,85.9233,10734.0
2022-06-30 13:05:00,92.78,92.78,92.5,92.51,7117.0,85.8307,85.8307,85.5717,85.581,7117.0
2022-06-30 13:10:00,92.49,92.49,91.94,91.95,32657.0,85.5625,85.5625,85.0537,85.0629,32657.0
2022-06-30 13:15:00,91.96,92.17,91.96,92.02,8680.0,85.0722,85.2664,85.0722,85.1277,8680.0
2022-06-30 13:20:00,92.05,92.34,92.0,92.33,10311.0,85.1554,85.4237,85.1092,85.4145,10311.0
2022-06-30 13:25:00,92.33,92.4,92.28,92.39,7685.0,85.4145,85.4792,85.3682,85.47,7685.0
2022-06-30 13:30:00,92.38,92.48,92.34,92.44,8028.0,85.4607,85.5532,85.4237,85.5162,8028.0
2022-06-30 13:35:00,92.44,92.5,92.34,92.44,20198.0,85.5162,85.5717,85.4237,85.5162,20198.0
2022-06-30 13:40:00,92.43,92.55,92.18,92.2,10812.0,85.507,85.618,85.2757,85.2942,10812.0
2022-06-30 13:45:00,92.2,92.52,92.18,92.52,9880.0,85.2942,85.5902,85.2757,85.5902,9880.0
2022-06-30 13:50:00,92.5,92.62,92.44,92.5,11735.0,85.5717,85.6827,85.5162,85.5717,11735.0
2022-06-30 13:55:00,92.49,92.49,92.35,92.38,9001.0,85.5625,85.5625,85.433,85.4607,9001.0
2022-06-30 14:00:00,92.4,92.44,92.25,92.35,17779.0,85.4792,85.5162,85.3404,85.433,17779.0
2022-06-30 14:05:00,92.36,92.47,92.09,92.13,21340.0,85.4422,85.544,85.1924,85.2294,21340.0
2022-06-30 14:10:00,92.14,92.25,92.02,92.03,12841.0,85.2387,85.3404,85.1277,85.1369,12841.0
2022-06-30 14:15:00,92.03,92.13,91.97,92.1,12151.0,85.1369,85.2294,85.0814,85.2017,12151.0
2022-06-30 14:20:00,92.13,92.16,91.89,91.9,13202.0,85.2294,85.2572,85.0074,85.0167,13202.0
2022-06-30 14:25:00,91.92,92.02,91.76,91.97,15553.0,85.0352,85.1277,84.8871,85.0814,15553.0
2022-06-30 14:30:00,91.93,91.97,91.75,91.8,15875.0,85.0444,85.0814,84.8779,84.9241,15875.0
2022-06-30 14:35:00,91.83,91.88,91.71,91.83,9788.0,84.9519,84.9982,84.8409,84.9519,9788.0
2022-06-30 14:40:00,91.81,91.84,91.52,91.52,13420.0,84.9334,84.9612,84.6651,84.6651,13420.0
2022-06-30 14:45:00,91.52,91.66,91.49,91.58,9917.0,84.6651,84.7946,84.6374,84.7206,9917.0
2022-06-30 14:50:00,91.57,91.57,91.2,91.28,16209.0,84.7114,84.7114,84.3691,84.4431,16209.0
2022-06-30 14:55:00,91.25,91.43,91.24,91.42,22392.0,84.4153,84.5819,84.4061,84.5726,22392.0
2022-06-30 15:00:00,91.41,91.5,91.26,91.27,14649.0,84.5634,84.6466,84.4246,84.4338,14649.0
2022-06-30 15:05:00,91.26,91.28,91.03,91.1,31965.0,84.4246,84.4431,84.2118,84.2766,31965.0
2022-06-30 15:10:00,91.09,91.14,90.87,90.93,65995.0,84.2673,84.3136,84.0638,84.1193,65995.0
2022-06-30 15:15:00,90.92,90.92,90.71,90.83,30740.0,84.1101,84.1101,83.9158,84.0268,30740.0
2022-06-30 15:20:00,90.83,91.17,90.83,91.17,21001.0,84.0268,84.3413,84.0268,84.3413,21001.0
2022-06-30 15:25:00,91.21,91.65,91.21,91.65,23539.0,84.3783,84.7854,84.3783,84.7854,23539.0
2022-06-30 15:30:00,91.64,91.96,91.57,91.83,42582.0,84.7761,85.0722,84.7114,84.9519,42582.0
2022-06-30 15:35:00,91.82,92.01,91.73,91.78,101139.0,84.9427,85.1184,84.8594,84.9056,101139.0
2022-06-30 15:40:00,91.78,91.86,91.48,91.54,56435.0,84.9056,84.9797,84.6281,84.6836,56435.0
2022-06-30 15:45:00,91.53,91.82,91.48,91.58,48762.0,84.6744,84.9427,84.6281,84.7206,48762.0
2022-06-30 15:50:00,91.56,91.78,91.17,91.28,78870.0,84.7021,84.9056,84.3413,84.4431,78870.0
2022-06-30 15:55:00,91.26,91.72,91.24,91.67,213744.0,84.4246,84.8501,84.4061,84.8039,213744.0
2022-07-01 09:30:00,91.27,92.02,91.12,91.34,145705.0,84.4338,85.1277,84.2951,84.4986,145705.0
2022-07-01 09:35:00,91.17,91.79,91.1,91.64,26384.0,84.3413,84.9149,84.2766,84.7761,26384.0
2022-07-01 09:40:00,91.67,92.47,91.67,92.04,24571.0,84.8039,85.544,84.8039,85.1462,24571.0
2022-07-01 09:45:00,92.06,92.86,91.99,92.7,22235.0,85.1647,85.9048,85.0999,85.7567,22235.0
2022-07-01 09:50:00,92.71,93.33,92.71,93.18,19573.0,85.766,86.3396,85.766,86.2008,19573.0
2022-07-01 09:55:00,93.18,93.44,93.18,93.3,23345.0,86.2008,86.4413,86.2008,86.3118,23345.0
2022-07-01 10:00:00,93.27,93.48,93.02,93.02,22642.0,86.284,86.4783,86.0528,86.0528,22642.0
2022-07-01 10:05:00,93.0,93.03,92.63,92.82,18397.0,86.0343,86.062,85.692,85.8677,18397.0
2022-07-01 10:10:00,92.8,92.87,92.35,92.46,16095.0,85.8492,85.914,85.433,85.5347,16095.0
2022-07-01 10:15:00,92.48,92.77,92.37,92.65,23620.0,85.5532,85.8215,85.4515,85.7105,23620.0
2022-07-01 10:20:00,92.63,92.65,92.46,92.46,8945.0,85.692,85.7105,85.5347,85.5347,8945.0
2022-07-01 10:25:00,92.45,92.53,92.33,92.4,12421.0,85.5255,85.5995,85.4145,85.4792,12421.0
2022-07-01 10:30:00,92.39,92.46,92.11,92.19,15019.0,85.47,85.5347,85.2109,85.2849,15019.0
2022-07-01 10:35:00,92.18,92.22,91.94,92.07,15373.0,85.2757,85.3127,85.0537,85.1739,15373.0
2022-07-01 10:40:00,92.05,92.17,91.97,92.15,11923.0,85.1554,85.2664,85.0814,85.2479,11923.0
2022-07-01 10:45:00,92.16,92.43,92.1,92.23,12327.0,85.2572,85.507,85.2017,85.3219,12327.0
2022-07-01 10:50:00,92.21,92.3,92.12,92.22,15532.0,85.3034,85.3867,85.2202,85.3127,15532.0
2022-07-01 10:55:00,92.25,92.42,92.17,92.28,17030.0,85.3404,85.4977,85.2664,85.3682,17030.0
2022-07-01 11:00:00,92.22,92.31,92.17,92.24,9774.0,85.3127,85.3959,85.2664,85.3312,9774.0
2022-07-01 11:05:00,92.23,92.72,92.23,92.64,12274.0,85.3219,85.7752,85.3219,85.7012,12274.0
2022-07-01 11:10:00,92.62,92.62,92.46,92.48,7903.0,85.6827,85.6827,85.5347,85.5532,7903.0
2022-07-01 11:15:00,92.5,92.82,92.48,92.69,12337.0,85.5717,85.8677,85.5532,85.7475,12337.0
2022-07-01 11:20:00,92.69,92.79,92.61,92.64,14190.0,85.7475,85.84,85.6735,85.7012,14190.0
2022-07-01 11:25:00,92.66,92.67,92.49,92.5,7669.0,85.7197,85.729,85.5625,85.5717,7669.0
2022-07-01 11:30:00,92.52,92.57,92.5,92.52,9063.0,85.5902,85.6365,85.5717,85.5902,9063.0
2022-07-01 11:35:00,92.54,92.56,92.4,92.45,10713.0,85.6087,85.6272,85.4792,85.5255,10713.0
2022-07-01 11:40:00,92.45,92.52,92.37,92.42,10325.0,85.5255,85.5902,85.4515,85.4977,10325.0
2022-07-01 11:45:00,92.41,92.59,92.4,92.48,12319.0,85.4885,85.655,85.4792,85.5532,12319.0
2022-07-01 11:50:00,92.48,92.48,92.09,92.12,16168.0,85.5532,85.5532,85.1924,85.2202,16168.0
2022-07-01 11:55:00,92.09,92.38,92.07,92.37,15124.0,85.1924,85.4607,85.1739,85.4515,15124.0
2022-07-01 12:00:00,92.36,92.38,92.23,92.26,33099.0,85.4422,85.4607,85.3219,85.3497,33099.0
2022-07-01 12:05:00,92.27,92.48,92.27,92.45,19374.0,85.3589,85.5532,85.3589,85.5255,19374.0
2022-07-01 12:10:00,92.43,92.47,92.31,92.35,11968.0,85.507,85.544,85.3959,85.433,11968.0
2022-07-01 12:15:00,92.37,92.55,92.35,92.47,10515.0,85.4515,85.618,85.433,85.544,10515.0
2022-07-01 12:20:00,92.45,92.57,92.41,92.55,7793.0,85.5255,85.6365,85.4885,85.618,7793.0
2022-07-01 12:25:00,92.57,92.58,92.43,92.48,8176.0,85.6365,85.6457,85.507,85.5532,8176.0
2022-07-01 12:30:00,92.49,92.51,92.38,92.41,16290.0,85.5625,85.581,85.4607,85.4885,16290.0
2022-07-01 12:35:00,92.43,92.49,92.38,92.39,12504.0,85.507,85.5625,85.4607,85.47,12504.0
2022-07-01 12:40:00,92.38,92.52,92.38,92.5,10671.0,85.4607,85.5902,85.4607,85.5717,10671.0
2022-07-01 12:45:00,92.48,92.53,92.39,92.5,6964.0,85.5532,85.5995,85.47,85.5717,6964.0
2022-07-01 12:50:00,92.5,92.75,92.5,92.71,12908.0,85.5717,85.803,85.5717,85.766,12908.0
2022-07-01 12:55:00,92.76,92.79,92.48,92.48,35119.0,85.8122,85.84,85.5532,85.5532,35119.0
2022-07-01 13:00:00,92.48,92.58,92.38,92.4,7935.0,85.5532,85.6457,85.4607,85.4792,7935.0
2022-07-01 13:05:00,92.4,92.51,92.39,92.48,7154.0,85.4792,85.581,85.47,85.5532,7154.0
2022-07-01 13:10:00,92.46,92.56,92.42,92.55,10209.0,85.5347,85.6272,85.4977,85.618,10209.0
2022-07-01 13:15:00,92.56,92.61,92.41,92.55,15990.0,85.6272,85.6735,85.4885,85.618,15990.0
2022-07-01 13:20:00,92.49,92.52,92.44,92.5,6691.0,85.5625,85.5902,85.5162,85.5717,6691.0
2022-07-01 13:25:00,92.51,92.57,92.43,92.55,17830.0,85.581,85.6365,85.507,85.618,17830.0
2022-07-01 13:30:00,92.54,92.57,92.5,92.53,8030.0,85.6087,85.6365,85.5717,85.5995,8030.0
2022-07-01 13:35:00,92.55,92.74,92.48,92.68,18195.0,85.618,85.7937,85.5532,85.7382,18195.0
2022-07-01 13:40:00,92.67,92.79,92.64,92.75,4641.0,85.729,85.84,85.7012,85.803,4641.0
2022-07-01 13:45:00,92.74,92.83,92.72,92.79,6105.0,85.7937,85.877,85.7752,85.84,6105.0
2022-07-01 13:50:00,92.8,92.8,92.67,92.68,10079.0,85.8492,85.8492,85.729,85.7382,10079.0
2022-07-01 13:55:00,92.69,92.75,92.67,92.74,7565.0,85.7475,85.803,85.729,85.7937,7565.0
2022-07-01 14:00:00,92.75,92.78,92.65,92.69,9170.0,85.803,85.8307,85.7105,85.7475,9170.0
2022-07-01 14:05:00,92.66,92.73,92.61,92.65,8705.0,85.7197,85.7845,85.6735,85.7105,8705.0
2022-07-01 14:10:00,92.65,92.67,92.54,92.67,7335.0,85.7105,85.729,85.6087,85.729,7335.0
2022-07-01 14:15:00,92.67,92.89,92.61,92.87,16348.0,85.729,85.9325,85.6735,85.914,16348.0
2022-07-01 14:20:00,92.88,93.04,92.83,93.04,10751.0,85.9233,86.0713,85.877,86.0713,10751.0
2022-07-01 14:25:00,93.04,93.09,92.95,92.97,14866.0,86.0713,86.1175,85.988,86.0065,14866.0
2022-07-01 14:30:00,92.98,93.16,92.98,93.16,13464.0,86.0158,86.1823,86.0158,86.1823,13464.0
2022-07-01 14:35:00,93.15,93.17,93.08,93.17,9845.0,86.173,86.1915,86.1083,86.1915,9845.0
2022-07-01 14:40:00,93.16,93.26,93.14,93.22,11275.0,86.1823,86.2748,86.1638,86.2378,11275.0
2022-07-01 14:45:00,93.22,93.3,93.19,93.24,20038.0,86.2378,86.3118,86.21,86.2563,20038.0
2022-07-01 14:50:00,93.23,93.29,93.08,93.11,15859.0,86.247,86.3025,86.1083,86.136,15859.0
2022-07-01 14:55:00,93.12,93.13,92.97,93.0,26664.0,86.1453,86.1545,86.0065,86.0343,26664.0
2022-07-01 15:00:00,93.01,93.05,92.79,92.82,16624.0,86.0435,86.0805,85.84,85.8677,16624.0
2022-07-01 15:05:00,92.82,93.09,92.82,93.09,10420.0,85.8677,86.1175,85.8677,86.1175,10420.0
2022-07-01 15:10:00,93.07,93.21,93.06,93.13,12500.0,86.099,86.2285,86.0898,86.1545,12500.0
2022-07-01 15:15:00,93.13,93.18,93.09,93.1,16701.0,86.1545,86.2008,86.1175,86.1268,16701.0
2022-07-01 15:20:00,93.12,93.15,92.99,93.13,17728.0,86.1453,86.173,86.025,86.1545,17728.0
2022-07-01 15:25:00,93.12,93.17,93.03,93.05,16615.0,86.1453,86.1915,86.062,86.0805,16615.0
2022-07-01 15:30:00,93.06,93.37,93.04,93.3,35632.0,86.0898,86.3766,86.0713,86.3118,35632.0
2022-07-01 15:35:00,93.3,93.45,93.28,93.37,22204.0,86.3118,86.4506,86.2933,86.3766,22204.0
2022-07-01 15:40:00,93.37,93.46,93.37,93.39,41704.0,86.3766,86.4598,86.3766,86.3951,41704.0
2022-07-01 15:45:00,93.38,93.58,93.36,93.53,33083.0,86.3858,86.5708,86.3673,86.5246,33083.0
2022-07-01 15:50:00,93.52,93.55,93.2,93.33,61118.0,86.5153,86.5431,86.2193,86.3396,61118.0
2022-07-01 15:55:00,93.33,93.64,93.3,93.57,201968.0,86.3396,86.6263,86.3118,86.5616,201968.0
2022-07-05 09:30:00,92.04,92.04,91.36,91.62,69934.0,85.1462,85.1462,84.5171,84.7576,69934.0
2022-07-05 09:35:00,91.63,91.98,91.57,91.85,21359.0,84.7669,85.0907,84.7114,84.9704,21359.0
2022-07-05 09:40:00,91.81,92.21,91.77,92.14,15777.0,84.9334,85.3034,84.8964,85.2387,15777.0
2022-07-05 09:45:00,92.09,92.24,91.96,92.19,15480.0,85.1924,85.3312,85.0722,85.2849,15480.0
2022-07-05 09:50:00,92.21,92.42,92.06,92.33,14974.0,85.3034,85.4977,85.1647,85.4145,14974.0
2022-07-05 09:55:00,92.34,92.35,91.91,92.19,36267.0,85.4237,85.433,85.0259,85.2849,36267.0
2022-07-05 10:00:00,92.09,92.44,92.04,92.22,13724.0,85.1924,85.5162,85.1462,85.3127,13724.0
2022-07-05 10:05:00,92.25,92.63,92.21,92.58,14355.0,85.3404,85.692,85.3034,85.6457,14355.0
2022-07-05 10:10:00,92.65,92.98,92.55,92.92,11747.0,85.7105,86.0158,85.618,85.9603,11747.0
2022-07-05 10:15:00,92.93,93.05,92.73,92.86,39166.0,85.9695,86.0805,85.7845,85.9048,39166.0
2022-07-05 10:20:00,92.82,92.93,92.67,92.89,41669.0,85.8677,85.9695,85.729,85.9325,41669.0
2022-07-05 10:25:00,92.86,93.1,92.78,93.05,49459.0,85.9048,86.1268,85.8307,86.0805,49459.0
2022-07-05 10:30:00,93.03,93.36,93.0,93.35,26553.0,86.062,86.3673,86.0343,86.3581,26553.0
2022-07-05 10:35:00,93.31,93.76,93.23,93.6,9438.0,86.321,86.7373,86.247,86.5893,9438.0
2022-07-05 10:40:00,93.6,93.63,93.23,93.26,9249.0,86.5893,86.6171,86.247,86.2748,9249.0
2022-07-05 10:45:00,93.18,93.36,93.05,93.35,7171.0,86.2008,86.3673,86.0805,86.3581,7171.0
2022-07-05 10:50:00,93.26,93.51,93.18,93.46,9988.0,86.2748,86.5061,86.2008,86.4598,9988.0
2022-07-05 10:55:00,93.46,93.6,93.41,93.59,13747.0,86.4598,86.5893,86.4136,86.5801,13747.0
2022-07-05 11:00:00,93.57,93.59,93.19,93.31,14042.0,86.5616,86.5801,86.21,86.321,14042.0
2022-07-05 11:05:00,93.31,93.34,93.1,93.13,45438.0,86.321,86.3488,86.1268,86.1545,45438.0
2022-07-05 11:10:00,93.17,93.17,92.86,92.9,8332.0,86.1915,86.1915,85.9048,85.9418,8332.0
2022-07-05 11:15:00,92.89,93.0,92.78,92.9,8326.0,85.9325,86.0343,85.8307,85.9418,8326.0
2022-07-05 11:20:00,92.9,92.95,92.73,92.81,5605.0,85.9418,85.988,85.7845,85.8585,5605.0
2022-07-05 11:25:00,92.84,92.96,92.8,92.9,8054.0,85.8863,85.9973,85.8492,85.9418,8054.0
2022-07-05 11:30:00,92.87,93.04,92.75,92.94,44580.0,85.914,86.0713,85.803,85.9788,44580.0
2022-07-05 11:35:00,92.95,93.06,92.83,93.06,38665.0,85.988,86.0898,85.877,86.0898,38665.0
2022-07-05 11:40:00,93.08,93.3,93.04,93.3,13574.0,86.1083,86.3118,86.0713,86.3118,13574.0
2022-07-05 11:45:00,93.31,93.44,93.3,93.39,6499.0,86.321,86.4413,86.3118,86.3951,6499.0
2022-07-05 11:50:00,93.42,93.51,93.34,93.46,10959.0,86.4228,86.5061,86.3488,86.4598,10959.0
2022-07-05 11:55:00,93.45,93.48,93.26,93.27,9269.0,86.4506,86.4783,86.2748,86.284,9269.0
2022-07-05 12:00:00,93.25,93.34,93.18,93.19,4810.0,86.2655,86.3488,86.2008,86.21,4810.0
2022-07-05 12:05:00,93.19,93.31,93.15,93.28,8995.0,86.21,86.321,86.173,86.2933,8995.0
2022-07-05 12:10:00,93.31,93.45,93.22,93.27,7161.0,86.321,86.4506,86.2378,86.284,7161.0
2022-07-05 12:15:00,93.27,93.34,93.2,93.31,10360.0,86.284,86.3488,86.2193,86.321,10360.0
2022-07-05 12:20:00,93.35,93.6,93.29,93.6,11494.0,86.3581,86.5893,86.3025,86.5893,11494.0
2022-07-05 12:25:00,93.59,93.77,93.54,93.56,30483.0,86.5801,86.7466,86.5338,86.5523,30483.0
2022-07-05 12:30:00,93.55,93.61,93.49,93.54,8003.0,86.5431,86.5986,86.4876,86.5338,8003.0
2022-07-05 12:35:00,93.51,93.59,93.51,93.54,4949.0,86.5061,86.5801,86.5061,86.5338,4949.0
2022-07-05 12:40:00,93.55,93.59,93.33,93.34,37021.0,86.5431,86.5801,86.3396,86.3488,37021.0
2022-07-05 12:45:00,93.33,93.33,93.17,93.22,8688.0,86.3396,86.3396,86.1915,86.2378,8688.0
2022-07-05 12:50:00,93.23,93.4,93.22,93.37,13148.0,86.247,86.4043,86.2378,86.3766,13148.0
2022-07-05 12:55:00,93.38,93.4,93.25,93.29,13284.0,86.3858,86.4043,86.2655,86.3025,13284.0
2022-07-05 13:00:00,93.3,93.59,93.29,93.59,32104.0,86.3118,86.5801,86.3025,86.5801,32104.0
2022-07-05 13:05:00,93.59,93.6,93.44,93.58,7756.0,86.5801,86.5893,86.4413,86.5708,7756.0
2022-07-05 13:10:00,93.59,93.73,93.58,93.66,8910.0,86.5801,86.7096,86.5708,86.6448,8910.0
2022-07-05 13:15:00,93.65,94.0,93.64,93.94,77484.0,86.6356,86.9594,86.6263,86.9039,77484.0
2022-07-05 13:20:00,93.9,94.06,93.86,93.95,19630.0,86.8669,87.0149,86.8299,86.9131,19630.0
2022-07-05 13:25:00,93.98,94.01,93.89,93.94,18446.0,86.9409,86.9686,86.8576,86.9039,18446.0
2022-07-05 13:30:00,93.93,93.97,93.84,93.95,11229.0,86.8946,86.9316,86.8114,86.9131,11229.0
2022-07-05 13:35:00,93.97,94.07,93.94,94.05,12691.0,86.9316,87.0241,86.9039,87.0056,12691.0
2022-07-05 13:40:00,94.06,94.16,93.99,94.0,10574.0,87.0149,87.1074,86.9501,86.9594,10574.0
2022-07-05 13:45:00,93.95,93.96,93.67,93.74,6477.0,86.9131,86.9224,86.6541,86.7188,6477.0
2022-07-05 13:50:00,93.73,93.88,93.67,93.88,53665.0,86.7096,86.8484,86.6541,86.8484,53665.0
2022-07-05 13:55:00,93.85,93.89,93.77,93.86,13442.0,86.8206,86.8576,86.7466,86.8299,13442.0
2022-07-05 14:00:00,93.86,94.13,93.85,94.13,40649.0,86.8299,87.0796,86.8206,87.0796,40649.0
2022-07-05 14:05:00,94.1,94.1,93.96,94.01,6002.0,87.0519,87.0519,86.9224,86.9686,6002.0
2022-07-05 14:10:00,94.06,94.11,94.01,94.03,8271.0,87.0149,87.0611,86.9686,86.9871,8271.0
2022-07-05 14:15:00,94.03,94.03,93.88,94.0,13313.0,86.9871,86.9871,86.8484,86.9594,13313.0
2022-07-05 14:20:00,93.98,94.09,93.97,94.06,14620.0,86.9409,87.0426,86.9316,87.0149,14620.0
2022-07-05 14:25:00,94.03,94.25,94.02,94.22,9356.0,86.9871,87.1906,86.9779,87.1629,9356.0
2022-07-05 14:30:00,94.25,94.52,94.22,94.51,84442.0,87.1906,87.4404,87.1629,87.4312,84442.0
2022-07-05 14:35:00,94.51,94.75,94.47,94.71,11118.0,87.4312,87.6532,87.3942,87.6162,11118.0
2022-07-05 14:40:00,94.72,95.01,94.53,94.69,71634.0,87.6254,87.8937,87.4497,87.5977,71634.0
2022-07-05 14:45:00,94.67,94.69,94.4,94.51,11250.0,87.5792,87.5977,87.3294,87.4312,11250.0
2022-07-05 14:50:00,94.53,94.62,94.45,94.59,10329.0,87.4497,87.5329,87.3757,87.5052,10329.0
2022-07-05 14:55:00,94.58,94.66,94.52,94.58,6540.0,87.4959,87.5699,87.4404,87.4959,6540.0
2022-07-05 15:00:00,94.59,94.61,94.43,94.46,7386.0,87.5052,87.5237,87.3572,87.3849,7386.0
2022-07-05 15:05:00,94.5,94.67,94.5,94.67,13490.0,87.4219,87.5792,87.4219,87.5792,13490.0
2022-07-05 15:10:00,94.7,94.71,94.56,94.69,13553.0,87.6069,87.6162,87.4774,87.5977,13553.0
2022-07-05 15:15:00,94.67,94.71,94.44,94.45,12347.0,87.5792,87.6162,87.3664,87.3757,12347.0
2022-07-05 15:20:00,94.45,94.71,94.45,94.7,13141.0,87.3757,87.6162,87.3757,87.6069,13141.0
2022-07-05 15:25:00,94.71,94.81,94.55,94.71,24938.0,87.6162,87.7087,87.4682,87.6162,24938.0
2022-07-05 15:30:00,94.74,94.83,94.68,94.83,18296.0,87.6439,87.7272,87.5884,87.7272,18296.0
2022-07-05 15:35:00,94.83,94.83,94.57,94.65,18057.0,87.7272,87.7272,87.4867,87.5607,18057.0
2022-07-05 15:40:00,94.67,94.73,94.56,94.69,24503.0,87.5792,87.6347,87.4774,87.5977,24503.0
2022-07-05 15:45:00,94.72,94.83,94.68,94.83,30531.0,87.6254,87.7272,87.5884,87.7272,30531.0
2022-07-05 15:50:00,94.82,94.84,94.63,94.81,68197.0,87.7179,87.7365,87.5422,87.7087,68197.0
2022-07-05 15:55:00,94.8,95.07,94.7,95.01,221917.0,87.6994,87.9492,87.6069,87.8937,221917.0
2022-07-06 09:30:00,95.28,95.89,95.18,95.4,40617.0,88.1435,88.7078,88.051,88.2545,40617.0
2022-07-06 09:35:00,95.28,95.28,94.75,95.16,10854.0,88.1435,88.1435,87.6532,88.0325,10854.0
2022-07-06 09:40:00,95.11,95.24,94.73,94.97,14924.0,87.9862,88.1065,87.6347,87.8567,14924.0
2022-07-06 09:45:00,94.97,95.04,94.3,94.3,15053.0,87.8567,87.9215,87.2369,87.2369,15053.0
2022-07-06 09:50:00,94.31,94.47,94.08,94.08,7217.0,87.2461,87.3942,87.0334,87.0334,7217.0
2022-07-06 09:55:00,94.08,94.42,93.95,94.28,11205.0,87.0334,87.3479,86.9131,87.2184,11205.0
2022-07-06 10:00:00,94.2,94.68,94.2,94.43,8437.0,87.1444,87.5884,87.1444,87.3572,8437.0
2022-07-06 10:05:00,94.42,95.03,94.41,94.86,11162.0,87.3479,87.9122,87.3387,87.755,11162.0
2022-07-06 10:10:00,94.87,94.92,94.2,94.21,8840.0,87.7642,87.8105,87.1444,87.1536,8840.0
2022-07-06 10:15:00,94.38,94.57,94.26,94.42,6996.0,87.3109,87.4867,87.1999,87.3479,6996.0
2022-07-06 10:20:00,94.45,94.51,94.24,94.42,31629.0,87.3757,87.4312,87.1814,87.3479,31629.0
2022-07-06 10:25:00,94.39,94.48,94.28,94.48,7010.0,87.3202,87.4034,87.2184,87.4034,7010.0
2022-07-06 10:30:00,94.47,94.62,94.3,94.42,5399.0,87.3942,87.5329,87.2369,87.3479,5399.0
2022-07-06 10:35:00,94.41,94.57,94.4,94.52,7709.0,87.3387,87.4867,87.3294,87.4404,7709.0
2022-07-06 10:40:00,94.52,94.72,94.44,94.64,6403.0,87.4404,87.6254,87.3664,87.5514,6403.0
2022-07-06 10:45:00,94.64,94.67,94.32,94.32,6328.0,87.5514,87.5792,87.2554,87.2554,6328.0
2022-07-06 10:50:00,94.25,94.57,94.24,94.53,9052.0,87.1906,87.4867,87.1814,87.4497,9052.0
2022-07-06 10:55:00,94.49,94.55,94.42,94.49,8965.0,87.4127,87.4682,87.3479,87.4127,8965.0
2022-07-06 11:00:00,94.47,94.53,94.12,94.16,4771.0,87.3942,87.4497,87.0704,87.1074,4771.0
2022-07-06 11:05:00,94.13,94.25,94.08,94.24,6463.0,87.0796,87.1906,87.0334,87.1814,6463.0
2022-07-06 11:10:00,94.23,94.49,94.16,94.49,18984.0,87.1721,87.4127,87.1074,87.4127,18984.0
2022-07-06 11:15:00,94.46,94.52,94.36,94.4,11056.0,87.3849,87.4404,87.2924,87.3294,11056.0
2022-07-06 11:20:00,94.42,94.45,94.29,94.45,14112.0,87.3479,87.3757,87.2276,87.3757,14112.0
2022-07-06 11:25:00,94.4,94.4,94.13,94.21,7366.0,87.3294,87.3294,87.0796,87.1536,7366.0
2022-07-06 11:30:00,94.24,94.27,94.09,94.22,23654.0,87.1814,87.2091,87.0426,87.1629,23654.0
2022-07-06 11:35:00,94.3,94.41,94.25,94.37,12861.0,87.2369,87.3387,87.1906,87.3017,12861.0
2022-07-06 11:40:00,94.36,94.39,94.12,94.25,35799.0,87.2924,87.3202,87.0704,87.1906,35799.0
2022-07-06 11:45:00,94.22,94.37,94.1,94.3,15326.0,87.1629,87.3017,87.0519,87.2369,15326.0
2022-07-06 11:50:00,94.3,94.35,94.19,94.25,5614.0,87.2369,87.2832,87.1351,87.1906,5614.0
2022-07-06 11:55:00,94.26,94.45,94.24,94.43,8032.0,87.1999,87.3757,87.1814,87.3572,8032.0
2022-07-06 12:00:00,94.45,94.45,94.15,94.16,7172.0,87.3757,87.3757,87.0981,87.1074,7172.0
2022-07-06 12:05:00,94.17,94.32,94.12,94.22,7024.0,87.1166,87.2554,87.0704,87.1629,7024.0
2022-07-06 12:10:00,94.21,94.32,94.14,94.32,5974.0,87.1536,87.2554,87.0889,87.2554,5974.0
2022-07-06 12:15:00,94.36,94.39,94.27,94.37,6021.0,87.2924,87.3202,87.2091,87.3017,6021.0
2022-07-06 12:20:00,94.36,94.45,94.32,94.34,18809.0,87.2924,87.3757,87.2554,87.2739,18809.0
2022-07-06 12:25:00,94.35,94.41,94.33,94.36,7019.0,87.2832,87.3387,87.2647,87.2924,7019.0
2022-07-06 12:30:00,94.35,94.4,94.32,94.38,6469.0,87.2832,87.3294,87.2554,87.3109,6469.0
2022-07-06 12:35:00,94.41,94.48,94.29,94.33,10933.0,87.3387,87.4034,87.2276,87.2647,10933.0
2022-07-06 12:40:00,94.34,94.51,94.32,94.51,6490.0,87.2739,87.4312,87.2554,87.4312,6490.0
2022-07-06 12:45:00,94.51,94.52,94.38,94.38,5601.0,87.4312,87.4404,87.3109,87.3109,5601.0
2022-07-06 12:50:00,94.38,94.4,94.27,94.37,5364.0,87.3109,87.3294,87.2091,87.3017,5364.0
2022-07-06 12:55:00,94.38,94.47,94.29,94.47,18300.0,87.3109,87.3942,87.2276,87.3942,18300.0
2022-07-06 13:00:00,94.5,94.56,94.45,94.54,9605.0,87.4219,87.4774,87.3757,87.4589,9605.0
2022-07-06 13:05:00,94.62,94.71,94.61,94.65,7283.0,87.5329,87.6162,87.5237,87.5607,7283.0
2022-07-06 13:10:00,94.65,94.66,94.58,94.59,5537.0,87.5607,87.5699,87.4959,87.5052,5537.0
2022-07-06 13:15:00,94.61,94.66,94.59,94.64,5812.0,87.5237,87.5699,87.5052,87.5514,5812.0
2022-07-06 13:20:00,94.64,94.66,94.52,94.62,12765.0,87.5514,87.5699,87.4404,87.5329,12765.0
2022-07-06 13:25:00,94.62,94.63,94.4,94.43,21663.0,87.5329,87.5422,87.3294,87.3572,21663.0
2022-07-06 13:30:00,94.42,94.55,94.42,94.42,7210.0,87.3479,87.4682,87.3479,87.3479,7210.0
2022-07-06 13:35:00,94.44,94.56,94.41,94.56,10415.0,87.3664,87.4774,87.3387,87.4774,10415.0
2022-07-06 13:40:00,94.56,94.58,94.47,94.54,9899.0,87.4774,87.4959,87.3942,87.4589,9899.0
2022-07-06 13:45:00,94.51,94.62,94.49,94.57,6298.0,87.4312,87.5329,87.4127,87.4867,6298.0
2022-07-06 13:50:00,94.58,94.59,94.53,94.57,8700.0,87.4959,87.5052,87.4497,87.4867,8700.0
2022-07-06 13:55:00,94.58,94.62,94.51,94.59,6103.0,87.4959,87.5329,87.4312,87.5052,6103.0
2022-07-06 14:00:00,94.57,94.71,94.4,94.57,26879.0,87.4867,87.6162,87.3294,87.4867,26879.0
2022-07-06 14:05:00,94.6,94.89,94.58,94.66,22274.0,87.5144,87.7827,87.4959,87.5699,22274.0
2022-07-06 14:10:00,94.63,94.64,94.2,94.6,17659.0,87.5422,87.5514,87.1444,87.5144,17659.0
2022-07-06 14:15:00,94.59,94.59,94.3,94.33,8300.0,87.5052,87.5052,87.2369,87.2647,8300.0
2022-07-06 14:20:00,94.34,94.47,94.31,94.44,10055.0,87.2739,87.3942,87.2461,87.3664,10055.0
2022-07-06 14:25:00,94.43,94.9,94.3,94.9,16759.0,87.3572,87.792,87.2369,87.792,16759.0
2022-07-06 14:30:00,94.93,95.24,94.8,95.08,15105.0,87.8197,88.1065,87.6994,87.9585,15105.0
2022-07-06 14:35:00,95.1,95.29,95.04,95.11,12699.0,87.977,88.1527,87.9215,87.9862,12699.0
2022-07-06 14:40:00,95.15,95.49,95.15,95.36,18000.0,88.0232,88.3378,88.0232,88.2175,18000.0
2022-07-06 14:45:00,95.38,95.46,95.19,95.19,9967.0,88.236,88.31,88.0602,88.0602,9967.0
2022-07-06 14:50:00,95.18,95.28,95.09,95.23,13915.0,88.051,88.1435,87.9677,88.0972,13915.0
2022-07-06 14:55:00,95.22,95.31,95.14,95.27,11553.0,88.088,88.1712,88.014,88.1342,11553.0
2022-07-06 15:00:00,95.29,95.29,94.88,94.98,11137.0,88.1527,88.1527,87.7735,87.866,11137.0
2022-07-06 15:05:00,94.97,94.98,94.85,94.97,16960.0,87.8567,87.866,87.7457,87.8567,16960.0
2022-07-06 15:10:00,94.97,95.21,94.96,95.2,9832.0,87.8567,88.0787,87.8475,88.0695,9832.0
2022-07-06 15:15:00,95.2,95.21,95.08,95.18,11150.0,88.0695,88.0787,87.9585,88.051,11150.0
2022-07-06 15:20:00,95.17,95.29,95.17,95.23,19827.0,88.0417,88.1527,88.0417,88.0972,19827.0
2022-07-06 15:25:00,95.23,95.26,95.16,95.23,10870.0,88.0972,88.125,88.0325,88.0972,10870.0
2022-07-06 15:30:00,95.23,95.32,95.17,95.32,13440.0,88.0972,88.1805,88.0417,88.1805,13440.0
2022-07-06 15:35:00,95.34,95.43,95.26,95.27,25681.0,88.199,88.2823,88.125,88.1342,25681.0
2022-07-06 15:40:00,95.26,95.26,95.06,95.07,26835.0,88.125,88.125,87.94,87.9492,26835.0
2022-07-06 15:45:00,95.06,95.1,94.89,94.92,28947.0,87.94,87.977,87.7827,87.8105,28947.0
2022-07-06 15:50:00,94.94,94.98,94.53,94.59,44888.0,87.829,87.866,87.4497,87.5052,44888.0
2022-07-06 15:55:00,94.59,94.89,94.57,94.81,102146.0,87.5052,87.7827,87.4867,87.7087,102146.0
2022-07-07 09:30:00,95.15,95.15,94.16,94.41,39681.0,88.0232,88.0232,87.1074,87.3387,39681.0
2022-07-07 09:35:00,94.49,94.82,94.24,94.3,25351.0,87.4127,87.7179,87.1814,87.2369,25351.0
2022-07-07 09:40:00,94.3,94.35,93.97,94.15,19956.0,87.2369,87.2832,86.9316,87.0981,19956.0
2022-07-07 09:45:00,94.15,94.22,93.65,93.76,52557.0,87.0981,87.1629,86.6356,86.7373,52557.0
2022-07-07 09:50:00,93.7,93.77,93.13,93.26,50149.0,86.6818,86.7466,86.1545,86.2748,50149.0
2022-07-07 09:55:00,93.22,93.34,93.07,93.15,35962.0,86.2378,86.3488,86.099,86.173,35962.0
2022-07-07 10:00:00,93.17,93.17,92.78,92.8,38272.0,86.1915,86.1915,85.8307,85.8492,38272.0
2022-07-07 10:05:00,92.77,93.1,92.64,93.09,66470.0,85.8215,86.1268,85.7012,86.1175,66470.0
2022-07-07 10:10:00,93.08,93.52,93.0,93.52,96659.0,86.1083,86.5153,86.0343,86.5153,96659.0
2022-07-07 10:15:00,93.5,93.91,93.38,93.4,26942.0,86.4968,86.8761,86.3858,86.4043,26942.0
2022-07-07 10:20:00,93.4,93.47,93.2,93.45,56854.0,86.4043,86.4691,86.2193,86.4506,56854.0
2022-07-07 10:25:00,93.48,93.78,93.48,93.69,22213.0,86.4783,86.7558,86.4783,86.6726,22213.0
2022-07-07 10:30:00,93.7,93.86,93.58,93.8,21758.0,86.6818,86.8299,86.5708,86.7743,21758.0
2022-07-07 10:35:00,93.83,94.42,93.81,94.34,52243.0,86.8021,87.3479,86.7836,87.2739,52243.0
2022-07-07 10:40:00,94.38,94.4,93.91,93.91,17087.0,87.3109,87.3294,86.8761,86.8761,17087.0
2022-07-07 10:45:00,93.87,93.97,93.8,93.95,13762.0,86.8391,86.9316,86.7743,86.9131,13762.0
2022-07-07 10:50:00,93.95,94.15,93.87,94.14,25319.0,86.9131,87.0981,86.8391,87.0889,25319.0
2022-07-07 10:55:00,94.14,94.14,93.98,94.06,11068.0,87.0889,87.0889,86.9409,87.0149,11068.0
2022-07-07 11:00:00,94.08,94.5,94.08,94.5,71466.0,87.0334,87.4219,87.0334,87.4219,71466.0
2022-07-07 11:05:00,94.49,94.51,94.37,94.37,9906.0,87.4127,87.4312,87.3017,87.3017,9906.0
2022-07-07 11:10:00,94.36,94.41,94.13,94.22,8240.0,87.2924,87.3387,87.0796,87.1629,8240.0
2022-07-07 11:15:00,94.16,94.27,94.13,94.15,8963.0,87.1074,87.2091,87.0796,87.0981,8963.0
2022-07-07 11:20:00,94.16,94.22,94.0,94.07,8856.0,87.1074,87.1629,86.9594,87.0241,8856.0
2022-07-07 11:25:00,94.1,94.14,93.85,93.89,9146.0,87.0519,87.0889,86.8206,86.8576,9146.0
2022-07-07 11:30:00,93.89,93.89,93.74,93.81,10604.0,86.8576,86.8576,86.7188,86.7836,10604.0
2022-07-07 11:35:00,93.85,93.86,93.74,93.81,8736.0,86.8206,86.8299,86.7188,86.7836,8736.0
2022-07-07 11:40:00,93.8,93.98,93.79,93.93,9012.0,86.7743,86.9409,86.7651,86.8946,9012.0
2022-07-07 11:45:00,93.91,94.03,93.88,93.93,8238.0,86.8761,86.9871,86.8484,86.8946,8238.0
2022-07-07 11:50:00,93.94,94.11,93.93,94.03,14149.0,86.9039,87.0611,86.8946,86.9871,14149.0
2022-07-07 11:55:00,94.05,94.16,94.04,94.16,2784.0,87.0056,87.1074,86.9964,87.1074,2784.0
2022-07-07 12:00:00,94.16,94.31,94.13,94.31,19685.0,87.1074,87.2461,87.0796,87.2461,19685.0
2022-07-07 12:05:00,94.32,94.32,94.21,94.23,4175.0,87.2554,87.2554,87.1536,87.1721,4175.0
2022-07-07 12:10:00,94.23,94.26,94.13,94.19,10838.0,87.1721,87.1999,87.0796,87.1351,10838.0
2022-07-07 12:15:00,94.19,94.2,94.06,94.1,6053.0,87.1351,87.1444,87.0149,87.0519,6053.0
2022-07-07 12:20:00,94.1,94.15,94.03,94.15,6475.0,87.0519,87.0981,86.9871,87.0981,6475.0
2022-07-07 12:25:00,94.15,94.16,94.07,94.13,10112.0,87.0981,87.1074,87.0241,87.0796,10112.0
2022-07-07 12:30:00,94.14,94.24,94.1,94.22,7804.0,87.0889,87.1814,87.0519,87.1629,7804.0
2022-07-07 12:35:00,94.23,94.24,94.1,94.1,12677.0,87.1721,87.1814,87.0519,87.0519,12677.0
2022-07-07 12:40:00,94.11,94.16,94.02,94.02,9474.0,87.0611,87.1074,86.9779,86.9779,9474.0
2022-07-07 12:45:00,94.02,94.07,93.89,93.89,13623.0,86.9779,87.0241,86.8576,86.8576,13623.0
2022-07-07 12:50:00,93.89,93.91,93.85,93.88,9195.0,86.8576,86.8761,86.8206,86.8484,9195.0
2022-07-07 12:55:00,93.86,93.89,93.75,93.75,9439.0,86.8299,86.8576,86.7281,86.7281,9439.0
2022-07-07 13:00:00,93.75,93.81,93.62,93.63,10924.0,86.7281,86.7836,86.6078,86.6171,10924.0
2022-07-07 13:05:00,93.6,93.75,93.56,93.74,4537.0,86.5893,86.7281,86.5523,86.7188,4537.0
2022-07-07 13:10:00,93.75,93.77,93.64,93.66,14911.0,86.7281,86.7466,86.6263,86.6448,14911.0
2022-07-07 13:15:00,93.65,93.65,93.38,93.41,18270.0,86.6356,86.6356,86.3858,86.4136,18270.0
2022-07-07 13:20:00,93.41,93.52,93.4,93.45,14003.0,86.4136,86.5153,86.4043,86.4506,14003.0
2022-07-07 13:25:00,93.45,93.46,93.29,93.29,13091.0,86.4506,86.4598,86.3025,86.3025,13091.0
2022-07-07 13:30:00,93.28,93.4,93.26,93.4,15721.0,86.2933,86.4043,86.2748,86.4043,15721.0
2022-07-07 13:35:00,93.41,93.48,93.38,93.41,18666.0,86.4136,86.4783,86.3858,86.4136,18666.0
2022-07-07 13:40:00,93.42,93.55,93.38,93.53,12662.0,86.4228,86.5431,86.3858,86.5246,12662.0
2022-07-07 13:45:00,93.54,93.58,93.48,93.52,8753.0,86.5338,86.5708,86.4783,86.5153,8753.0
2022-07-07 13:50:00,93.52,93.52,93.41,93.41,7661.0,86.5153,86.5153,86.4136,86.4136,7661.0
2022-07-07 13:55:00,93.43,93.48,93.39,93.46,15029.0,86.4321,86.4783,86.3951,86.4598,15029.0
2022-07-07 14:00:00,93.48,93.7,93.46,93.61,20708.0,86.4783,86.6818,86.4598,86.5986,20708.0
2022-07-07 14:05:00,93.59,93.69,93.59,93.63,5258.0,86.5801,86.6726,86.5801,86.6171,5258.0
2022-07-07 14:10:00,93.63,93.73,93.6,93.68,8937.0,86.6171,86.7096,86.5893,86.6633,8937.0
2022-07-07 14:15:00,93.67,93.8,93.63,93.8,9426.0,86.6541,86.7743,86.6171,86.7743,9426.0
2022-07-07 14:20:00,93.79,93.82,93.75,93.8,7922.0,86.7651,86.7928,86.7281,86.7743,7922.0
2022-07-07 14:25:00,93.81,93.86,93.75,93.86,10717.0,86.7836,86.8299,86.7281,86.8299,10717.0
2022-07-07 14:30:00,93.83,93.99,93.82,93.93,9174.0,86.8021,86.9501,86.7928,86.8946,9174.0
2022-07-07 14:35:00,93.9,93.9,93.81,93.9,7986.0,86.8669,86.8669,86.7836,86.8669,7986.0
2022-07-07 14:40:00,93.91,93.91,93.82,93.83,4585.0,86.8761,86.8761,86.7928,86.8021,4585.0
2022-07-07 14:45:00,93.84,93.95,93.84,93.94,8313.0,86.8114,86.9131,86.8114,86.9039,8313.0
2022-07-07 14:50:00,93.95,93.96,93.89,93.94,7731.0,86.9131,86.9224,86.8576,86.9039,7731.0
2022-07-07 14:55:00,93.93,94.03,93.93,94.03,15311.0,86.8946,86.9871,86.8946,86.9871,15311.0
2022-07-07 15:00:00,94.02,94.04,93.92,93.97,17131.0,86.9779,86.9964,86.8854,86.9316,17131.0
2022-07-07 15:05:00,93.97,94.04,93.96,94.04,33055.0,86.9316,86.9964,86.9224,86.9964,33055.0
2022-07-07 15:10:00,94.03,94.13,94.02,94.13,30577.0,86.9871,87.0796,86.9779,87.0796,30577.0
2022-07-07 15:15:00,94.15,94.22,94.09,94.09,20166.0,87.0981,87.1629,87.0426,87.0426,20166.0
2022-07-07 15:20:00,94.07,94.13,93.98,94.0,19653.0,87.0241,87.0796,86.9409,86.9594,19653.0
2022-07-07 15:25:00,93.98,94.02,93.84,93.84,15542.0,86.9409,86.9779,86.8114,86.8114,15542.0
2022-07-07 15:30:00,93.86,93.97,93.84,93.96,21505.0,86.8299,86.9316,86.8114,86.9224,21505.0
2022-07-07 15:35:00,93.96,94.02,93.69,93.7,18840.0,86.9224,86.9779,86.6726,86.6818,18840.0
2022-07-07 15:40:00,93.69,93.83,93.67,93.73,24928.0,86.6726,86.8021,86.6541,86.7096,24928.0
2022-07-07 15:45:00,93.71,93.88,93.7,93.83,22174.0,86.6911,86.8484,86.6818,86.8021,22174.0
2022-07-07 15:50:00,93.84,93.94,93.62,93.68,91116.0,86.8114,86.9039,86.6078,86.6633,91116.0
2022-07-07 15:55:00,93.66,93.94,93.66,93.82,207475.0,86.6448,86.9039,86.6448,86.7928,207475.0
2022-07-08 09:30:00,93.41,93.91,93.34,93.79,29239.0,86.4136,86.8761,86.3488,86.7651,29239.0
2022-07-08 09:35:00,93.82,93.99,93.68,93.85,5300.0,86.7928,86.9501,86.6633,86.8206,5300.0
2022-07-08 09:40:00,93.92,93.93,93.66,93.66,13252.0,86.8854,86.8946,86.6448,86.6448,13252.0
2022-07-08 09:45:00,93.74,93.79,93.49,93.5,11981.0,86.7188,86.7651,86.4876,86.4968,11981.0
2022-07-08 09:50:00,93.5,93.51,93.15,93.37,22979.0,86.4968,86.5061,86.173,86.3766,22979.0
2022-07-08 09:55:00,93.37,93.44,93.22,93.4,28231.0,86.3766,86.4413,86.2378,86.4043,28231.0
2022-07-08 10:00:00,93.43,93.76,93.25,93.67,25881.0,86.4321,86.7373,86.2655,86.6541,25881.0
2022-07-08 10:05:00,93.67,93.76,93.45,93.71,14374.0,86.6541,86.7373,86.4506,86.6911,14374.0
2022-07-08 10:10:00,93.69,93.75,93.57,93.72,8189.0,86.6726,86.7281,86.5616,86.7003,8189.0
2022-07-08 10:15:00,93.73,93.96,93.72,93.86,15430.0,86.7096,86.9224,86.7003,86.8299,15430.0
2022-07-08 10:20:00,93.86,94.15,93.83,94.12,12973.0,86.8299,87.0981,86.8021,87.0704,12973.0
2022-07-08 10:25:00,94.11,94.55,94.11,94.53,16751.0,87.0611,87.4682,87.0611,87.4497,16751.0
2022-07-08 10:30:00,94.56,94.63,94.48,94.49,12200.0,87.4774,87.5422,87.4034,87.4127,12200.0
2022-07-08 10:35:00,94.52,94.76,94.52,94.67,12422.0,87.4404,87.6624,87.4404,87.5792,12422.0
2022-07-08 10:40:00,94.66,94.72,94.56,94.66,11991.0,87.5699,87.6254,87.4774,87.5699,11991.0
2022-07-08 10:45:00,94.66,94.75,94.59,94.59,8258.0,87.5699,87.6532,87.5052,87.5052,8258.0
2022-07-08 10:50:00,94.56,94.61,94.34,94.36,18607.0,87.4774,87.5237,87.2739,87.2924,18607.0
2022-07-08 10:55:00,94.39,94.61,94.37,94.61,11727.0,87.3202,87.5237,87.3017,87.5237,11727.0
2022-07-08 11:00:00,94.6,94.66,94.49,94.63,11370.0,87.5144,87.5699,87.4127,87.5422,11370.0
2022-07-08 11:05:00,94.64,94.98,94.63,94.98,6918.0,87.5514,87.866,87.5422,87.866,6918.0
2022-07-08 11:10:00,95.05,95.1,94.96,95.02,12174.0,87.9307,87.977,87.8475,87.903,12174.0
2022-07-08 11:15:00,95.02,95.18,94.99,95.11,17772.0,87.903,88.051,87.8752,87.9862,17772.0
2022-07-08 11:20:00,95.13,95.26,95.13,95.18,6793.0,88.0047,88.125,88.0047,88.051,6793.0
2022-07-08 11:25:00,95.18,95.3,95.16,95.27,5563.0,88.051,88.162,88.0325,88.1342,5563.0
2022-07-08 11:30:00,95.28,95.32,95.18,95.32,7405.0,88.1435,88.1805,88.051,88.1805,7405.0
2022-07-08 11:35:00,95.32,95.32,95.03,95.12,9135.0,88.1805,88.1805,87.9122,87.9955,9135.0
2022-07-08 11:40:00,95.15,95.15,94.94,94.94,6356.0,88.0232,88.0232,87.829,87.829,6356.0
2022-07-08 11:45:00,94.98,95.03,94.83,94.85,11258.0,87.866,87.9122,87.7272,87.7457,11258.0
2022-07-08 11:50:00,94.89,95.02,94.87,94.94,4599.0,87.7827,87.903,87.7642,87.829,4599.0
2022-07-08 11:55:00,94.94,95.0,94.88,94.96,6369.0,87.829,87.8845,87.7735,87.8475,6369.0
2022-07-08 12:00:00,94.97,94.97,94.86,94.96,4356.0,87.8567,87.8567,87.755,87.8475,4356.0
2022-07-08 12:05:00,94.92,94.94,94.74,94.77,9016.0,87.8105,87.829,87.6439,87.6717,9016.0
2022-07-08 12:10:00,94.73,94.78,94.62,94.62,6857.0,87.6347,87.6809,87.5329,87.5329,6857.0
2022-07-08 12:15:00,94.63,94.8,94.63,94.8,8851.0,87.5422,87.6994,87.5422,87.6994,8851.0
2022-07-08 12:20:00,94.82,94.82,94.58,94.62,7453.0,87.7179,87.7179,87.4959,87.5329,7453.0
2022-07-08 12:25:00,94.62,94.64,94.35,94.36,11034.0,87.5329,87.5514,87.2832,87.2924,11034.0
2022-07-08 12:30:00,94.36,94.36,94.23,94.23,9610.0,87.2924,87.2924,87.1721,87.1721,9610.0
2022-07-08 12:35:00,94.23,94.29,94.07,94.08,15179.0,87.1721,87.2276,87.0241,87.0334,15179.0
2022-07-08 12:40:00,94.1,94.11,93.91,94.02,11370.0,87.0519,87.0611,86.8761,86.9779,11370.0
2022-07-08 12:45:00,94.0,94.2,93.93,94.15,6951.0,86.9594,87.1444,86.8946,87.0981,6951.0
2022-07-08 12:50:00,94.16,94.16,94.06,94.09,2167.0,87.1074,87.1074,87.0149,87.0426,2167.0
2022-07-08 12:55:00,94.12,94.16,94.06,94.06,3455.0,87.0704,87.1074,87.0149,87.0149,3455.0
2022-07-08 13:00:00,94.04,94.13,93.97,94.03,4631.0,86.9964,87.0796,86.9316,86.9871,4631.0
2022-07-08 13:05:00,94.05,94.2,94.05,94.17,5037.0,87.0056,87.1444,87.0056,87.1166,5037.0
2022-07-08 13:10:00,94.2,94.27,94.18,94.18,2978.0,87.1444,87.2091,87.1259,87.1259,2978.0
2022-07-08 13:15:00,94.18,94.2,94.11,94.12,6597.0,87.1259,87.1444,87.0611,87.0704,6597.0
2022-07-08 13:20:00,94.09,94.17,94.09,94.17,4593.0,87.0426,87.1166,87.0426,87.1166,4593.0
2022-07-08 13:25:00,94.17,94.38,94.15,94.38,4263.0,87.1166,87.3109,87.0981,87.3109,4263.0
2022-07-08 13:30:00,94.39,94.44,94.29,94.39,6082.0,87.3202,87.3664,87.2276,87.3202,6082.0
2022-07-08 13:35:00,94.39,94.45,94.32,94.38,10411.0,87.3202,87.3757,87.2554,87.3109,10411.0
2022-07-08 13:40:00,94.39,94.45,94.36,94.37,7207.0,87.3202,87.3757,87.2924,87.3017,7207.0
2022-07-08 13:45:00,94.31,94.49,94.29,94.47,11868.0,87.2461,87.4127,87.2276,87.3942,11868.0
2022-07-08 13:50:00,94.48,94.53,94.46,94.49,6509.0,87.4034,87.4497,87.3849,87.4127,6509.0
2022-07-08 13:55:00,94.48,94.48,94.34,94.39,6361.0,87.4034,87.4034,87.2739,87.3202,6361.0
2022-07-08 14:00:00,94.38,94.43,94.34,94.4,5299.0,87.3109,87.3572,87.2739,87.3294,5299.0
2022-07-08 14:05:00,94.43,94.57,94.43,94.51,6476.0,87.3572,87.4867,87.3572,87.4312,6476.0
2022-07-08 14:10:00,94.51,94.53,94.42,94.47,5533.0,87.4312,87.4497,87.3479,87.3942,5533.0
2022-07-08 14:15:00,94.48,94.51,94.43,94.44,4910.0,87.4034,87.4312,87.3572,87.3664,4910.0
2022-07-08 14:20:00,94.45,94.56,94.45,94.5,6991.0,87.3757,87.4774,87.3757,87.4219,6991.0
2022-07-08 14:25:00,94.5,94.55,94.45,94.55,5948.0,87.4219,87.4682,87.3757,87.4682,5948.0
2022-07-08 14:30:00,94.55,94.68,94.55,94.67,7308.0,87.4682,87.5884,87.4682,87.5792,7308.0
2022-07-08 14:35:00,94.68,94.73,94.63,94.69,8208.0,87.5884,87.6347,87.5422,87.5977,8208.0
2022-07-08 14:40:00,94.69,94.84,94.65,94.79,11178.0,87.5977,87.7365,87.5607,87.6902,11178.0
2022-07-08 14:45:00,94.81,94.83,94.71,94.71,7696.0,87.7087,87.7272,87.6162,87.6162,7696.0
2022-07-08 14:50:00,94.74,94.76,94.59,94.6,6020.0,87.6439,87.6624,87.5052,87.5144,6020.0
2022-07-08 14:55:00,94.58,94.71,94.57,94.66,7181.0,87.4959,87.6162,87.4867,87.5699,7181.0
2022-07-08 15:00:00,94.67,94.76,94.62,94.72,10848.0,87.5792,87.6624,87.5329,87.6254,10848.0
2022-07-08 15:05:00,94.7,94.71,94.56,94.56,5910.0,87.6069,87.6162,87.4774,87.4774,5910.0
2022-07-08 15:10:00,94.54,94.68,94.52,94.64,7964.0,87.4589,87.5884,87.4404,87.5514,7964.0
2022-07-08 15:15:00,94.62,94.62,94.53,94.58,17668.0,87.5329,87.5329,87.4497,87.4959,17668.0
2022-07-08 15:20:00,94.58,94.61,94.54,94.56,23806.0,87.4959,87.5237,87.4589,87.4774,23806.0
2022-07-08 15:25:00,94.56,94.59,94.48,94.5,8167.0,87.4774,87.5052,87.4034,87.4219,8167.0
2022-07-08 15:30:00,94.48,94.51,94.32,94.36,12427.0,87.4034,87.4312,87.2554,87.2924,12427.0
2022-07-08 15:35:00,94.37,94.38,94.26,94.31,16040.0,87.3017,87.3109,87.1999,87.2461,16040.0
2022-07-08 15:40:00,94.31,94.4,94.27,94.39,14693.0,87.2461,87.3294,87.2091,87.3202,14693.0
2022-07-08 15:45:00,94.35,94.38,94.3,94.36,24991.0,87.2832,87.3109,87.2369,87.2924,24991.0
2022-07-08 15:50:00,94.34,94.41,94.26,94.38,39072.0,87.2739,87.3387,87.1999,87.3109,39072.0
2022-07-08 15:55:00,94.36,94.45,94.32,94.38,109722.0,87.2924,87.3757,87.2554,87.3109,109722.0
2022-07-11 09:30:00,93.33,94.01,93.33,93.73,19094.0,86.3396,86.9686,86.3396,86.7096,19094.0
2022-07-11 09:35:00,93.59,93.63,93.26,93.3,4511.0,86.5801,86.6171,86.2748,86.3118,4511.0
2022-07-11 09:40:00,93.23,93.26,93.03,93.03,3500.0,86.247,86.2748,86.062,86.062,3500.0
2022-07-11 09:45:00,93.0,93.26,92.85,93.18,14743.0,86.0343,86.2748,85.8955,86.2008,14743.0
2022-07-11 09:50:00,93.18,93.42,93.15,93.37,21522.0,86.2008,86.4228,86.173,86.3766,21522.0
2022-07-11 09:55:00,93.4,93.57,93.39,93.44,22115.0,86.4043,86.5616,86.3951,86.4413,22115.0
2022-07-11 10:00:00,93.49,93.52,93.12,93.17,13586.0,86.4876,86.5153,86.1453,86.1915,13586.0
2022-07-11 10:05:00,93.19,93.39,93.06,93.3,24681.0,86.21,86.3951,86.0898,86.3118,24681.0
2022-07-11 10:10:00,93.36,93.88,93.36,93.79,7862.0,86.3673,86.8484,86.3673,86.7651,7862.0
2022-07-11 10:15:00,93.78,93.82,93.56,93.56,34490.0,86.7558,86.7928,86.5523,86.5523,34490.0
2022-07-11 10:20:00,93.64,93.71,93.34,93.45,6083.0,86.6263,86.6911,86.3488,86.4506,6083.0
2022-07-11 10:25:00,93.49,93.7,93.49,93.63,6269.0,86.4876,86.6818,86.4876,86.6171,6269.0
2022-07-11 10:30:00,93.7,93.78,93.57,93.63,9721.0,86.6818,86.7558,86.5616,86.6171,9721.0
2022-07-11 10:35:00,93.63,93.74,93.59,93.64,17009.0,86.6171,86.7188,86.5801,86.6263,17009.0
2022-07-11 10:40:00,93.66,93.79,93.61,93.61,3790.0,86.6448,86.7651,86.5986,86.5986,3790.0
2022-07-11 10:45:00,93.66,93.66,93.53,93.61,4191.0,86.6448,86.6448,86.5246,86.5986,4191.0
2022-07-11 10:50:00,93.64,93.75,93.58,93.7,5610.0,86.6263,86.7281,86.5708,86.6818,5610.0
2022-07-11 10:55:00,93.68,93.75,93.59,93.59,17203.0,86.6633,86.7281,86.5801,86.5801,17203.0
2022-07-11 11:00:00,93.58,93.68,93.51,93.6,9102.0,86.5708,86.6633,86.5061,86.5893,9102.0
2022-07-11 11:05:00,93.6,93.87,93.58,93.83,19183.0,86.5893,86.8391,86.5708,86.8021,19183.0
2022-07-11 11:10:00,93.83,93.87,93.78,93.79,6762.0,86.8021,86.8391,86.7558,86.7651,6762.0
2022-07-11 11:15:00,93.78,93.86,93.7,93.7,4985.0,86.7558,86.8299,86.6818,86.6818,4985.0
2022-07-11 11:20:00,93.69,93.78,93.59,93.73,3984.0,86.6726,86.7558,86.5801,86.7096,3984.0
2022-07-11 11:25:00,93.7,93.85,93.69,93.8,8113.0,86.6818,86.8206,86.6726,86.7743,8113.0
2022-07-11 11:30:00,93.81,93.86,93.76,93.83,2781.0,86.7836,86.8299,86.7373,86.8021,2781.0
2022-07-11 11:35:00,93.79,94.09,93.75,93.94,7621.0,86.7651,87.0426,86.7281,86.9039,7621.0
2022-07-11 11:40:00,93.9,93.92,93.75,93.88,9163.0,86.8669,86.8854,86.7281,86.8484,9163.0
2022-07-11 11:45:00,93.85,93.88,93.78,93.81,4455.0,86.8206,86.8484,86.7558,86.7836,4455.0
2022-07-11 11:50:00,93.81,93.81,93.63,93.72,6021.0,86.7836,86.7836,86.6171,86.7003,6021.0
2022-07-11 11:55:00,93.7,93.8,93.7,93.76,3757.0,86.6818,86.7743,86.6818,86.7373,3757.0
2022-07-11 12:00:00,93.82,93.86,93.67,93.73,4967.0,86.7928,86.8299,86.6541,86.7096,4967.0
2022-07-11 12:05:00,93.75,93.78,93.68,93.75,5161.0,86.7281,86.7558,86.6633,86.7281,5161.0
2022-07-11 12:10:00,93.77,93.91,93.76,93.89,6396.0,86.7466,86.8761,86.7373,86.8576,6396.0
2022-07-11 12:15:00,93.93,93.96,93.89,93.92,3068.0,86.8946,86.9224,86.8576,86.8854,3068.0
2022-07-11 12:20:00,93.87,93.91,93.76,93.85,5218.0,86.8391,86.8761,86.7373,86.8206,5218.0
2022-07-11 12:25:00,93.81,93.81,93.67,93.67,10747.0,86.7836,86.7836,86.6541,86.6541,10747.0
2022-07-11 12:30:00,93.68,93.7,93.57,93.63,5747.0,86.6633,86.6818,86.5616,86.6171,5747.0
2022-07-11 12:35:00,93.63,93.7,93.58,93.69,8550.0,86.6171,86.6818,86.5708,86.6726,8550.0
2022-07-11 12:40:00,93.66,93.66,93.54,93.56,7111.0,86.6448,86.6448,86.5338,86.5523,7111.0
2022-07-11 12:45:00,93.59,93.67,93.59,93.6,18086.0,86.5801,86.6541,86.5801,86.5893,18086.0
2022-07-11 12:50:00,93.57,93.57,93.48,93.54,7680.0,86.5616,86.5616,86.4783,86.5338,7680.0
2022-07-11 12:55:00,93.54,93.6,93.48,93.58,7863.0,86.5338,86.5893,86.4783,86.5708,7863.0
2022-07-11 13:00:00,93.6,93.74,93.53,93.68,13274.0,86.5893,86.7188,86.5246,86.6633,13274.0
2022-07-11 13:05:00,93.68,93.81,93.6,93.81,11022.0,86.6633,86.7836,86.5893,86.7836,11022.0
2022-07-11 13:10:00,93.85,93.85,93.76,93.76,5167.0,86.8206,86.8206,86.7373,86.7373,5167.0
2022-07-11 13:15:00,93.75,93.75,93.63,93.68,7131.0,86.7281,86.7281,86.6171,86.6633,7131.0
2022-07-11 13:20:00,93.65,93.73,93.63,93.73,5206.0,86.6356,86.7096,86.6171,86.7096,5206.0
2022-07-11 13:25:00,93.76,93.86,93.74,93.86,4114.0,86.7373,86.8299,86.7188,86.8299,4114.0
2022-07-11 13:30:00,93.87,93.98,93.83,93.98,6615.0,86.8391,86.9409,86.8021,86.9409,6615.0
2022-07-11 13:35:00,94.01,94.1,93.95,94.08,7772.0,86.9686,87.0519,86.9131,87.0334,7772.0
2022-07-11 13:40:00,94.1,94.2,94.03,94.12,10568.0,87.0519,87.1444,86.9871,87.0704,10568.0
2022-07-11 13:45:00,94.13,94.33,94.13,94.3,10582.0,87.0796,87.2647,87.0796,87.2369,10582.0
2022-07-11 13:50:00,94.3,94.42,94.25,94.38,16704.0,87.2369,87.3479,87.1906,87.3109,16704.0
2022-07-11 13:55:00,94.38,94.4,94.26,94.27,8164.0,87.3109,87.3294,87.1999,87.2091,8164.0
2022-07-11 14:00:00,94.27,94.28,94.08,94.15,12728.0,87.2091,87.2184,87.0334,87.0981,12728.0
2022-07-11 14:05:00,94.18,94.22,94.1,94.12,8423.0,87.1259,87.1629,87.0519,87.0704,8423.0
2022-07-11 14:10:00,94.06,94.1,93.98,94.1,6410.0,87.0149,87.0519,86.9409,87.0519,6410.0
2022-07-11 14:15:00,94.08,94.24,94.01,94.23,11489.0,87.0334,87.1814,86.9686,87.1721,11489.0
2022-07-11 14:20:00,94.2,94.26,94.19,94.26,8558.0,87.1444,87.1999,87.1351,87.1999,8558.0
2022-07-11 14:25:00,94.27,94.32,94.23,94.3,9408.0,87.2091,87.2554,87.1721,87.2369,9408.0
2022-07-11 14:30:00,94.29,94.33,94.25,94.27,9617.0,87.2276,87.2647,87.1906,87.2091,9617.0
2022-07-11 14:35:00,94.27,94.34,94.22,94.28,9521.0,87.2091,87.2739,87.1629,87.2184,9521.0
2022-07-11 14:40:00,94.29,94.39,94.28,94.38,9655.0,87.2276,87.3202,87.2184,87.3109,9655.0
2022-07-11 14:45:00,94.38,94.44,94.32,94.32,16131.0,87.3109,87.3664,87.2554,87.2554,16131.0
2022-07-11 14:50:00,94.31,94.31,94.2,94.26,11279.0,87.2461,87.2461,87.1444,87.1999,11279.0
2022-07-11 14:55:00,94.23,94.25,94.18,94.18,8867.0,87.1721,87.1906,87.1259,87.1259,8867.0
2022-07-11 15:00:00,94.14,94.15,93.9,93.92,7864.0,87.0889,87.0981,86.8669,86.8854,7864.0
2022-07-11 15:05:00,93.89,93.92,93.83,93.86,22431.0,86.8576,86.8854,86.8021,86.8299,22431.0
2022-07-11 15:10:00,93.85,93.92,93.77,93.8,19329.0,86.8206,86.8854,86.7466,86.7743,19329.0
2022-07-11 15:15:00,93.78,93.79,93.6,93.7,24522.0,86.7558,86.7651,86.5893,86.6818,24522.0
2022-07-11 15:20:00,93.69,93.78,93.6,93.72,27888.0,86.6726,86.7558,86.5893,86.7003,27888.0
2022-07-11 15:25:00,93.74,93.88,93.71,93.86,18779.0,86.7188,86.8484,86.6911,86.8299,18779.0
2022-07-11 15:30:00,93.86,93.94,93.84,93.92,9180.0,86.8299,86.9039,86.8114,86.8854,9180.0
2022-07-11 15:35:00,93.92,93.92,93.78,93.85,10118.0,86.8854,86.8854,86.7558,86.8206,10118.0
2022-07-11 15:40:00,93.85,93.95,93.82,93.82,12002.0,86.8206,86.9131,86.7928,86.7928,12002.0
2022-07-11 15:45:00,93.81,93.97,93.81,93.9,19086.0,86.7836,86.9316,86.7836,86.8669,19086.0
2022-07-11 15:50:00,93.78,93.91,93.78,93.9,19284.0,86.7558,86.8761,86.7558,86.8669,19284.0
2022-07-11 15:55:00,93.88,93.99,93.86,93.98,67828.0,86.8484,86.9501,86.8299,86.9409,67828.0
2022-07-12 09:30:00,93.44,94.29,93.44,94.24,21536.0,86.4413,87.2276,86.4413,87.1814,21536.0
2022-07-12 09:35:00,94.19,94.78,94.18,94.73,11451.0,87.1351,87.6809,87.1259,87.6347,11451.0
2022-07-12 09:40:00,94.66,94.8,94.55,94.72,7052.0,87.5699,87.6994,87.4682,87.6254,7052.0
2022-07-12 09:45:00,94.73,95.02,94.62,94.72,8548.0,87.6347,87.903,87.5329,87.6254,8548.0
2022-07-12 09:50:00,94.7,94.88,94.65,94.8,6438.0,87.6069,87.7735,87.5607,87.6994,6438.0
2022-07-12 09:55:00,94.77,94.97,94.58,94.68,6043.0,87.6717,87.8567,87.4959,87.5884,6043.0
2022-07-12 10:00:00,94.57,94.58,94.14,94.21,8188.0,87.4867,87.4959,87.0889,87.1536,8188.0
2022-07-12 10:05:00,94.39,94.48,94.12,94.17,8859.0,87.3202,87.4034,87.0704,87.1166,8859.0
2022-07-12 10:10:00,94.2,94.49,94.13,94.41,13696.0,87.1444,87.4127,87.0796,87.3387,13696.0
2022-07-12 10:15:00,94.35,94.41,94.24,94.4,8163.0,87.2832,87.3387,87.1814,87.3294,8163.0
2022-07-12 10:20:00,94.42,94.43,94.16,94.32,6797.0,87.3479,87.3572,87.1074,87.2554,6797.0
2022-07-12 10:25:00,94.41,94.44,94.13,94.19,17701.0,87.3387,87.3664,87.0796,87.1351,17701.0
2022-07-12 10:30:00,94.19,94.56,94.18,94.55,10388.0,87.1351,87.4774,87.1259,87.4682,10388.0
2022-07-12 10:35:00,94.59,94.61,94.39,94.45,6865.0,87.5052,87.5237,87.3202,87.3757,6865.0
2022-07-12 10:40:00,94.43,94.5,94.25,94.45,6588.0,87.3572,87.4219,87.1906,87.3757,6588.0
2022-07-12 10:45:00,94.52,94.69,94.38,94.51,5008.0,87.4404,87.5977,87.3109,87.4312,5008.0
2022-07-12 10:50:00,94.5,94.55,94.36,94.53,6984.0,87.4219,87.4682,87.2924,87.4497,6984.0
2022-07-12 10:55:00,94.54,94.79,94.51,94.7,8065.0,87.4589,87.6902,87.4312,87.6069,8065.0
2022-07-12 11:00:00,94.68,94.79,94.62,94.64,7422.0,87.5884,87.6902,87.5329,87.5514,7422.0
2022-07-12 11:05:00,94.61,94.83,94.56,94.78,5078.0,87.5237,87.7272,87.4774,87.6809,5078.0
2022-07-12 11:10:00,94.79,94.98,94.79,94.83,4138.0,87.6902,87.866,87.6902,87.7272,4138.0
2022-07-12 11:15:00,94.8,94.84,94.55,94.64,4996.0,87.6994,87.7365,87.4682,87.5514,4996.0
2022-07-12 11:20:00,94.64,94.66,94.53,94.55,15018.0,87.5514,87.5699,87.4497,87.4682,15018.0
2022-07-12 11:25:00,94.53,94.67,94.52,94.59,7559.0,87.4497,87.5792,87.4404,87.5052,7559.0
2022-07-12 11:30:00,94.64,94.67,94.51,94.55,3514.0,87.5514,87.5792,87.4312,87.4682,3514.0
2022-07-12 11:35:00,94.56,94.58,94.4,94.46,6775.0,87.4774,87.4959,87.3294,87.3849,6775.0
2022-07-12 11:40:00,94.46,94.46,94.3,94.4,4288.0,87.3849,87.3849,87.2369,87.3294,4288.0
2022-07-12 11:45:00,94.4,94.4,94.27,94.35,4222.0,87.3294,87.3294,87.2091,87.2832,4222.0
2022-07-12 11:50:00,94.31,94.33,94.23,94.24,6862.0,87.2461,87.2647,87.1721,87.1814,6862.0
2022-07-12 11:55:00,94.24,94.3,94.23,94.29,3507.0,87.1814,87.2369,87.1721,87.2276,3507.0
2022-07-12 12:00:00,94.3,94.34,94.25,94.29,9516.0,87.2369,87.2739,87.1906,87.2276,9516.0
2022-07-12 12:05:00,94.3,94.42,94.2,94.23,7390.0,87.2369,87.3479,87.1444,87.1721,7390.0
2022-07-12 12:10:00,94.24,94.37,94.21,94.33,3170.0,87.1814,87.3017,87.1536,87.2647,3170.0
2022-07-12 12:15:00,94.35,94.37,94.28,94.28,3238.0,87.2832,87.3017,87.2184,87.2184,3238.0
2022-07-12 12:20:00,94.28,94.34,94.24,94.34,4576.0,87.2184,87.2739,87.1814,87.2739,4576.0
2022-07-12 12:25:00,94.37,94.44,94.34,94.43,6400.0,87.3017,87.3664,87.2739,87.3572,6400.0
2022-07-12 12:30:00,94.43,94.53,94.36,94.5,5663.0,87.3572,87.4497,87.2924,87.4219,5663.0
2022-07-12 12:35:00,94.52,94.67,94.49,94.65,4984.0,87.4404,87.5792,87.4127,87.5607,4984.0
2022-07-12 12:40:00,94.67,94.7,94.64,94.69,3412.0,87.5792,87.6069,87.5514,87.5977,3412.0
2022-07-12 12:45:00,94.7,94.82,94.66,94.73,6370.0,87.6069,87.7179,87.5699,87.6347,6370.0
2022-07-12 12:50:00,94.73,94.73,94.59,94.67,6909.0,87.6347,87.6347,87.5052,87.5792,6909.0
2022-07-12 12:55:00,94.65,94.71,94.62,94.68,6644.0,87.5607,87.6162,87.5329,87.5884,6644.0
2022-07-12 13:00:00,94.65,94.79,94.53,94.62,10638.0,87.5607,87.6902,87.4497,87.5329,10638.0
2022-07-12 13:05:00,94.6,94.64,94.49,94.64,12499.0,87.5144,87.5514,87.4127,87.5514,12499.0
2022-07-12 13:10:00,94.6,94.62,94.55,94.59,7088.0,87.5144,87.5329,87.4682,87.5052,7088.0
2022-07-12 13:15:00,94.6,94.68,94.52,94.56,9247.0,87.5144,87.5884,87.4404,87.4774,9247.0
2022-07-12 13:20:00,94.54,94.65,94.54,94.6,7219.0,87.4589,87.5607,87.4589,87.5144,7219.0
2022-07-12 13:25:00,94.62,94.74,94.58,94.72,4943.0,87.5329,87.6439,87.4959,87.6254,4943.0
2022-07-12 13:30:00,94.73,94.84,94.73,94.8,3521.0,87.6347,87.7365,87.6347,87.6994,3521.0
2022-07-12 13:35:00,94.79,94.87,94.72,94.72,15189.0,87.6902,87.7642,87.6254,87.6254,15189.0
2022-07-12 13:40:00,94.7,94.76,94.64,94.68,10431.0,87.6069,87.6624,87.5514,87.5884,10431.0
2022-07-12 13:45:00,94.7,94.72,94.62,94.62,5602.0,87.6069,87.6254,87.5329,87.5329,5602.0
2022-07-12 13:50:00,94.62,94.83,94.61,94.81,5247.0,87.5329,87.7272,87.5237,87.7087,5247.0
2022-07-12 13:55:00,94.83,94.85,94.79,94.81,7023.0,87.7272,87.7457,87.6902,87.7087,7023.0
2022-07-12 14:00:00,94.81,94.86,94.76,94.81,10099.0,87.7087,87.755,87.6624,87.7087,10099.0
2022-07-12 14:05:00,94.83,94.95,94.79,94.95,8219.0,87.7272,87.8382,87.6902,87.8382,8219.0
2022-07-12 14:10:00,94.97,95.0,94.93,94.99,10737.0,87.8567,87.8845,87.8197,87.8752,10737.0
2022-07-12 14:15:00,94.99,95.0,94.86,94.94,15011.0,87.8752,87.8845,87.755,87.829,15011.0
2022-07-12 14:20:00,94.94,94.95,94.83,94.86,9960.0,87.829,87.8382,87.7272,87.755,9960.0
2022-07-12 14:25:00,94.84,94.95,94.8,94.84,13076.0,87.7365,87.8382,87.6994,87.7365,13076.0
2022-07-12 14:30:00,94.84,94.9,94.79,94.87,21582.0,87.7365,87.792,87.6902,87.7642,21582.0
2022-07-12 14:35:00,94.87,95.0,94.82,95.0,14975.0,87.7642,87.8845,87.7179,87.8845,14975.0
2022-07-12 14:40:00,95.0,95.0,94.9,94.95,14068.0,87.8845,87.8845,87.792,87.8382,14068.0
2022-07-12 14:45:00,94.96,95.0,94.92,94.99,11347.0,87.8475,87.8845,87.8105,87.8752,11347.0
2022-07-12 14:50:00,94.99,94.99,94.88,94.88,16936.0,87.8752,87.8752,87.7735,87.7735,16936.0
2022-07-12 14:55:00,94.88,94.89,94.68,94.73,12062.0,87.7735,87.7827,87.5884,87.6347,12062.0
2022-07-12 15:00:00,94.72,94.72,94.49,94.52,36257.0,87.6254,87.6254,87.4127,87.4404,36257.0
2022-07-12 15:05:00,94.5,94.52,94.27,94.27,12730.0,87.4219,87.4404,87.2091,87.2091,12730.0
2022-07-12 15:10:00,94.25,94.34,94.19,94.32,10305.0,87.1906,87.2739,87.1351,87.2554,10305.0
2022-07-12 15:15:00,94.32,94.32,94.19,94.29,9622.0,87.2554,87.2554,87.1351,87.2276,9622.0
2022-07-12 15:20:00,94.32,94.33,94.04,94.1,15631.0,87.2554,87.2647,86.9964,87.0519,15631.0
2022-07-12 15:25:00,94.08,94.14,94.03,94.05,16498.0,87.0334,87.0889,86.9871,87.0056,16498.0
2022-07-12 15:30:00,94.03,94.08,93.96,93.96,16107.0,86.9871,87.0334,86.9224,86.9224,16107.0
2022-07-12 15:35:00,93.97,93.97,93.7,93.76,21631.0,86.9316,86.9316,86.6818,86.7373,21631.0
2022-07-12 15:40:00,93.77,93.8,93.67,93.8,18597.0,86.7466,86.7743,86.6541,86.7743,18597.0
2022-07-12 15:45:00,93.81,94.0,93.79,93.91,28874.0,86.7836,86.9594,86.7651,86.8761,28874.0
2022-07-12 15:50:00,93.91,94.1,93.87,94.05,58877.0,86.8761,87.0519,86.8391,87.0056,58877.0
2022-07-12 15:55:00,94.05,94.09,93.94,94.03,109970.0,87.0056,87.0426,86.9039,86.9871,109970.0
2022-07-13 09:30:00,92.19,92.59,92.01,92.17,61605.0,85.2849,85.655,85.1184,85.2664,61605.0
2022-07-13 09:35:00,92.02,92.37,91.72,92.35,21110.0,85.1277,85.4515,84.8501,85.433,21110.0
2022-07-13 09:40:00,92.41,92.46,92.0,92.32,17869.0,85.4885,85.5347,85.1092,85.4052,17869.0
2022-07-13 09:45:00,92.23,92.28,91.94,92.21,30747.0,85.3219,85.3682,85.0537,85.3034,30747.0
2022-07-13 09:50:00,92.16,92.37,91.9,92.31,18854.0,85.2572,85.4515,85.0167,85.3959,18854.0
2022-07-13 09:55:00,92.31,92.31,91.96,92.09,14866.0,85.3959,85.3959,85.0722,85.1924,14866.0
2022-07-13 10:00:00,92.03,92.34,91.77,92.16,15108.0,85.1369,85.4237,84.8964,85.2572,15108.0
2022-07-13 10:05:00,92.2,92.23,92.03,92.15,15280.0,85.2942,85.3219,85.1369,85.2479,15280.0
2022-07-13 10:10:00,92.16,92.37,92.12,92.25,8507.0,85.2572,85.4515,85.2202,85.3404,8507.0
2022-07-13 10:15:00,92.28,92.32,92.16,92.19,22395.0,85.3682,85.4052,85.2572,85.2849,22395.0
2022-07-13 10:20:00,92.2,92.22,91.95,92.0,43151.0,85.2942,85.3127,85.0629,85.1092,43151.0
2022-07-13 10:25:00,91.96,92.29,91.95,92.26,12628.0,85.0722,85.3774,85.0629,85.3497,12628.0
2022-07-13 10:30:00,92.26,92.89,92.26,92.72,15112.0,85.3497,85.9325,85.3497,85.7752,15112.0
2022-07-13 10:35:00,92.74,93.01,92.74,93.0,27441.0,85.7937,86.0435,85.7937,86.0343,27441.0
2022-07-13 10:40:00,93.0,93.22,92.91,93.22,24192.0,86.0343,86.2378,85.951,86.2378,24192.0
2022-07-13 10:45:00,93.32,93.34,93.11,93.26,11469.0,86.3303,86.3488,86.136,86.2748,11469.0
2022-07-13 10:50:00,93.23,93.33,92.94,93.0,8085.0,86.247,86.3396,85.9788,86.0343,8085.0
2022-07-13 10:55:00,93.08,93.23,92.97,93.03,10017.0,86.1083,86.247,86.0065,86.062,10017.0
2022-07-13 11:00:00,93.02,93.04,92.91,92.94,6603.0,86.0528,86.0713,85.951,85.9788,6603.0
2022-07-13 11:05:00,92.99,93.34,92.99,93.3,7082.0,86.025,86.3488,86.025,86.3118,7082.0
2022-07-13 11:10:00,93.22,93.32,93.14,93.22,3784.0,86.2378,86.3303,86.1638,86.2378,3784.0
2022-07-13 11:15:00,93.23,93.3,93.09,93.12,15864.0,86.247,86.3118,86.1175,86.1453,15864.0
2022-07-13 11:20:00,93.16,93.28,93.14,93.19,4162.0,86.1823,86.2933,86.1638,86.21,4162.0
2022-07-13 11:25:00,93.14,93.17,93.07,93.17,17411.0,86.1638,86.1915,86.099,86.1915,17411.0
2022-07-13 11:30:00,93.17,93.3,93.15,93.24,7785.0,86.1915,86.3118,86.173,86.2563,7785.0
2022-07-13 11:35:00,93.25,93.27,93.15,93.19,10149.0,86.2655,86.284,86.173,86.21,10149.0
2022-07-13 11:40:00,93.19,93.24,93.05,93.07,12329.0,86.21,86.2563,86.0805,86.099,12329.0
2022-07-13 11:45:00,93.04,93.04,92.94,92.99,3775.0,86.0713,86.0713,85.9788,86.025,3775.0
2022-07-13 11:50:00,93.0,93.3,92.97,93.17,12197.0,86.0343,86.3118,86.0065,86.1915,12197.0
2022-07-13 11:55:00,93.17,93.25,93.14,93.14,14346.0,86.1915,86.2655,86.1638,86.1638,14346.0
2022-07-13 12:00:00,93.14,93.21,93.09,93.2,6219.0,86.1638,86.2285,86.1175,86.2193,6219.0
2022-07-13 12:05:00,93.22,93.28,93.19,93.28,3985.0,86.2378,86.2933,86.21,86.2933,3985.0
2022-07-13 12:10:00,93.25,93.25,93.05,93.07,18024.0,86.2655,86.2655,86.0805,86.099,18024.0
2022-07-13 12:15:00,93.04,93.12,92.95,92.98,26204.0,86.0713,86.1453,85.988,86.0158,26204.0
2022-07-13 12:20:00,93.08,93.21,93.06,93.2,4282.0,86.1083,86.2285,86.0898,86.2193,4282.0
2022-07-13 12:25:00,93.23,93.39,93.23,93.36,6849.0,86.247,86.3951,86.247,86.3673,6849.0
2022-07-13 12:30:00,93.33,93.5,93.29,93.5,7601.0,86.3396,86.4968,86.3025,86.4968,7601.0
2022-07-13 12:35:00,93.45,93.56,93.39,93.53,5825.0,86.4506,86.5523,86.3951,86.5246,5825.0
2022-07-13 12:40:00,93.55,93.55,93.41,93.45,7303.0,86.5431,86.5431,86.4136,86.4506,7303.0
2022-07-13 12:45:00,93.45,93.49,93.37,93.47,24566.0,86.4506,86.4876,86.3766,86.4691,24566.0
2022-07-13 12:50:00,93.44,93.6,93.38,93.59,16898.0,86.4413,86.5893,86.3858,86.5801,16898.0
2022-07-13 12:55:00,93.58,93.58,93.48,93.54,12029.0,86.5708,86.5708,86.4783,86.5338,12029.0
2022-07-13 13:00:00,93.54,93.88,93.49,93.76,15451.0,86.5338,86.8484,86.4876,86.7373,15451.0
2022-07-13 13:05:00,93.8,93.86,93.62,93.66,9201.0,86.7743,86.8299,86.6078,86.6448,9201.0
2022-07-13 13:10:00,93.65,93.84,93.64,93.81,6545.0,86.6356,86.8114,86.6263,86.7836,6545.0
2022-07-13 13:15:00,93.85,93.85,93.41,93.43,12585.0,86.8206,86.8206,86.4136,86.4321,12585.0
2022-07-13 13:20:00,93.47,93.61,93.4,93.58,6011.0,86.4691,86.5986,86.4043,86.5708,6011.0
2022-07-13 13:25:00,93.59,93.59,93.46,93.54,5517.0,86.5801,86.5801,86.4598,86.5338,5517.0
2022-07-13 13:30:00,93.53,93.6,93.44,93.58,9398.0,86.5246,86.5893,86.4413,86.5708,9398.0
2022-07-13 13:35:00,93.55,93.61,93.49,93.59,8343.0,86.5431,86.5986,86.4876,86.5801,8343.0
2022-07-13 13:40:00,93.6,93.79,93.59,93.78,7639.0,86.5893,86.7651,86.5801,86.7558,7639.0
2022-07-13 13:45:00,93.78,93.86,93.73,93.86,9584.0,86.7558,86.8299,86.7096,86.8299,9584.0
2022-07-13 13:50:00,93.84,93.87,93.74,93.76,15961.0,86.8114,86.8391,86.7188,86.7373,15961.0
2022-07-13 13:55:00,93.76,93.81,93.62,93.79,14868.0,86.7373,86.7836,86.6078,86.7651,14868.0
2022-07-13 14:00:00,93.77,93.77,93.3,93.34,19078.0,86.7466,86.7466,86.3118,86.3488,19078.0
2022-07-13 14:05:00,93.32,93.51,93.31,93.43,9998.0,86.3303,86.5061,86.321,86.4321,9998.0
2022-07-13 14:10:00,93.41,93.5,93.36,93.49,10784.0,86.4136,86.4968,86.3673,86.4876,10784.0
2022-07-13 14:15:00,93.51,93.51,93.24,93.34,17304.0,86.5061,86.5061,86.2563,86.3488,17304.0
2022-07-13 14:20:00,93.34,93.55,93.27,93.54,19507.0,86.3488,86.5431,86.284,86.5338,19507.0
2022-07-13 14:25:00,93.54,93.57,93.36,93.57,12393.0,86.5338,86.5616,86.3673,86.5616,12393.0
2022-07-13 14:30:00,93.56,93.77,93.55,93.76,9867.0,86.5523,86.7466,86.5431,86.7373,9867.0
2022-07-13 14:35:00,93.79,93.85,93.72,93.84,8427.0,86.7651,86.8206,86.7003,86.8114,8427.0
2022-07-13 14:40:00,93.84,93.85,93.69,93.71,10531.0,86.8114,86.8206,86.6726,86.6911,10531.0
2022-07-13 14:45:00,93.71,93.78,93.64,93.65,25581.0,86.6911,86.7558,86.6263,86.6356,25581.0
2022-07-13 14:50:00,93.63,93.74,93.52,93.54,12851.0,86.6171,86.7188,86.5153,86.5338,12851.0
2022-07-13 14:55:00,93.54,93.75,93.4,93.75,14960.0,86.5338,86.7281,86.4043,86.7281,14960.0
2022-07-13 15:00:00,93.75,93.75,93.61,93.67,14175.0,86.7281,86.7281,86.5986,86.6541,14175.0
2022-07-13 15:05:00,93.68,93.69,93.37,93.45,32241.0,86.6633,86.6726,86.3766,86.4506,32241.0
2022-07-13 15:10:00,93.46,93.68,93.46,93.66,16714.0,86.4598,86.6633,86.4598,86.6448,16714.0
2022-07-13 15:15:00,93.64,93.77,93.62,93.7,20591.0,86.6263,86.7466,86.6078,86.6818,20591.0
2022-07-13 15:20:00,93.7,93.79,93.66,93.75,12085.0,86.6818,86.7651,86.6448,86.7281,12085.0
2022-07-13 15:25:00,93.76,93.78,93.65,93.73,20299.0,86.7373,86.7558,86.6356,86.7096,20299.0
2022-07-13 15:30:00,93.73,93.79,93.6,93.64,25018.0,86.7096,86.7651,86.5893,86.6263,25018.0
2022-07-13 15:35:00,93.63,93.87,93.59,93.87,23274.0,86.6171,86.8391,86.5801,86.8391,23274.0
2022-07-13 15:40:00,93.87,93.87,93.69,93.73,31273.0,86.8391,86.8391,86.6726,86.7096,31273.0
2022-07-13 15:45:00,93.75,93.78,93.66,93.7,45392.0,86.7281,86.7558,86.6448,86.6818,45392.0
2022-07-13 15:50:00,93.69,93.85,93.62,93.75,66240.0,86.6726,86.8206,86.6078,86.7281,66240.0
2022-07-13 15:55:00,93.77,93.93,93.54,93.56,177851.0,86.7466,86.8946,86.5338,86.5523,177851.0
2022-07-14 09:30:00,91.0,92.17,90.85,91.01,111125.0,84.1841,85.2664,84.0453,84.1933,111125.0
2022-07-14 09:35:00,90.98,91.23,90.66,90.86,101342.0,84.1656,84.3968,83.8695,84.0546,101342.0
2022-07-14 09:40:00,90.92,91.11,90.61,91.06,47257.0,84.1101,84.2858,83.8233,84.2396,47257.0
2022-07-14 09:45:00,91.01,91.48,90.96,91.48,19756.0,84.1933,84.6281,84.1471,84.6281,19756.0
2022-07-14 09:50:00,91.32,91.78,91.31,91.56,19890.0,84.4801,84.9056,84.4708,84.7021,19890.0
2022-07-14 09:55:00,91.6,91.79,91.38,91.61,21785.0,84.7391,84.9149,84.5356,84.7484,21785.0
2022-07-14 10:00:00,91.65,91.65,91.13,91.18,30191.0,84.7854,84.7854,84.3043,84.3506,30191.0
2022-07-14 10:05:00,91.22,91.26,90.92,91.08,33348.0,84.3876,84.4246,84.1101,84.2581,33348.0
2022-07-14 10:10:00,91.08,91.13,90.74,90.78,37422.0,84.2581,84.3043,83.9435,83.9805,37422.0
2022-07-14 10:15:00,90.78,90.91,90.58,90.59,15948.0,83.9805,84.1008,83.7955,83.8048,15948.0
2022-07-14 10:20:00,90.59,90.98,90.59,90.98,19454.0,83.8048,84.1656,83.8048,84.1656,19454.0
2022-07-14 10:25:00,90.93,91.04,90.88,90.97,6983.0,84.1193,84.2211,84.0731,84.1563,6983.0
2022-07-14 10:30:00,90.93,91.14,90.86,90.91,35116.0,84.1193,84.3136,84.0546,84.1008,35116.0
2022-07-14 10:35:00,90.88,90.88,90.52,90.59,12021.0,84.0731,84.0731,83.74,83.8048,12021.0
2022-07-14 10:40:00,90.61,90.73,90.51,90.55,16519.0,83.8233,83.9343,83.7308,83.7678,16519.0
2022-07-14 10:45:00,90.53,90.56,90.33,90.51,10181.0,83.7493,83.777,83.5643,83.7308,10181.0
2022-07-14 10:50:00,90.5,90.74,90.44,90.7,9319.0,83.7215,83.9435,83.666,83.9065,9319.0
2022-07-14 10:55:00,90.66,90.75,90.58,90.7,27489.0,83.8695,83.9528,83.7955,83.9065,27489.0
2022-07-14 11:00:00,90.74,90.95,90.72,90.8,12160.0,83.9435,84.1378,83.925,83.999,12160.0
2022-07-14 11:05:00,90.77,90.96,90.5,90.94,26180.0,83.9713,84.1471,83.7215,84.1286,26180.0
2022-07-14 11:10:00,90.96,91.11,90.89,91.09,12385.0,84.1471,84.2858,84.0823,84.2673,12385.0
2022-07-14 11:15:00,91.04,91.31,90.94,91.25,17110.0,84.2211,84.4708,84.1286,84.4153,17110.0
2022-07-14 11:20:00,91.27,91.39,91.2,91.33,18686.0,84.4338,84.5449,84.3691,84.4894,18686.0
2022-07-14 11:25:00,91.36,91.4,91.28,91.36,7365.0,84.5171,84.5541,84.4431,84.5171,7365.0
2022-07-14 11:30:00,91.36,91.51,91.35,91.39,19503.0,84.5171,84.6559,84.5079,84.5449,19503.0
2022-07-14 11:35:00,91.41,91.41,91.17,91.33,29982.0,84.5634,84.5634,84.3413,84.4894,29982.0
2022-07-14 11:40:00,91.36,91.86,91.36,91.65,8357.0,84.5171,84.9797,84.5171,84.7854,8357.0
2022-07-14 11:45:00,91.67,91.74,91.57,91.65,14491.0,84.8039,84.8686,84.7114,84.7854,14491.0
2022-07-14 11:50:00,91.63,91.77,91.59,91.67,33035.0,84.7669,84.8964,84.7299,84.8039,33035.0
2022-07-14 11:55:00,91.67,91.89,91.6,91.84,14213.0,84.8039,85.0074,84.7391,84.9612,14213.0
2022-07-14 12:00:00,91.86,91.94,91.76,91.79,10860.0,84.9797,85.0537,84.8871,84.9149,10860.0
2022-07-14 12:05:00,91.78,91.8,91.52,91.69,7561.0,84.9056,84.9241,84.6651,84.8224,7561.0
2022-07-14 12:10:00,91.68,91.8,91.63,91.8,7841.0,84.8131,84.9241,84.7669,84.9241,7841.0
2022-07-14 12:15:00,91.78,91.97,91.76,91.95,14346.0,84.9056,85.0814,84.8871,85.0629,14346.0
2022-07-14 12:20:00,91.93,92.06,91.9,91.91,13396.0,85.0444,85.1647,85.0167,85.0259,13396.0
2022-07-14 12:25:00,91.9,91.96,91.58,91.58,19217.0,85.0167,85.0722,84.7206,84.7206,19217.0
2022-07-14 12:30:00,91.59,91.72,91.58,91.59,12501.0,84.7299,84.8501,84.7206,84.7299,12501.0
2022-07-14 12:35:00,91.58,91.58,91.39,91.4,13382.0,84.7206,84.7206,84.5449,84.5541,13382.0
2022-07-14 12:40:00,91.38,91.38,91.25,91.28,7692.0,84.5356,84.5356,84.4153,84.4431,7692.0
2022-07-14 12:45:00,91.3,91.3,90.98,91.01,17426.0,84.4616,84.4616,84.1656,84.1933,17426.0
2022-07-14 12:50:00,91.0,91.28,90.98,91.25,12605.0,84.1841,84.4431,84.1656,84.4153,12605.0
2022-07-14 12:55:00,91.24,91.35,91.2,91.35,9249.0,84.4061,84.5079,84.3691,84.5079,9249.0
2022-07-14 13:00:00,91.33,91.36,91.24,91.26,27719.0,84.4894,84.5171,84.4061,84.4246,27719.0
2022-07-14 13:05:00,91.26,91.37,91.18,91.35,10100.0,84.4246,84.5264,84.3506,84.5079,10100.0
2022-07-14 13:10:00,91.31,91.37,91.25,91.34,6481.0,84.4708,84.5264,84.4153,84.4986,6481.0
2022-07-14 13:15:00,91.36,91.58,91.28,91.48,9916.0,84.5171,84.7206,84.4431,84.6281,9916.0
2022-07-14 13:20:00,91.53,91.63,91.43,91.56,23260.0,84.6744,84.7669,84.5819,84.7021,23260.0
2022-07-14 13:25:00,91.53,91.67,91.53,91.64,19613.0,84.6744,84.8039,84.6744,84.7761,19613.0
2022-07-14 13:30:00,91.64,91.65,91.35,91.36,7657.0,84.7761,84.7854,84.5079,84.5171,7657.0
2022-07-14 13:35:00,91.34,91.55,91.3,91.49,14847.0,84.4986,84.6929,84.4616,84.6374,14847.0
2022-07-14 13:40:00,91.46,91.64,91.46,91.61,18454.0,84.6096,84.7761,84.6096,84.7484,18454.0
2022-07-14 13:45:00,91.55,91.57,91.45,91.52,8434.0,84.6929,84.7114,84.6004,84.6651,8434.0
2022-07-14 13:50:00,91.54,91.62,91.41,91.54,10930.0,84.6836,84.7576,84.5634,84.6836,10930.0
2022-07-14 13:55:00,91.55,91.7,91.52,91.66,16240.0,84.6929,84.8316,84.6651,84.7946,16240.0
2022-07-14 14:00:00,91.68,91.79,91.66,91.75,10347.0,84.8131,84.9149,84.7946,84.8779,10347.0
2022-07-14 14:05:00,91.71,91.83,91.69,91.8,6333.0,84.8409,84.9519,84.8224,84.9241,6333.0
2022-07-14 14:10:00,91.78,91.84,91.67,91.8,10239.0,84.9056,84.9612,84.8039,84.9241,10239.0
2022-07-14 14:15:00,91.79,92.11,91.78,92.04,8579.0,84.9149,85.2109,84.9056,85.1462,8579.0
2022-07-14 14:20:00,92.05,92.22,92.05,92.13,10822.0,85.1554,85.3127,85.1554,85.2294,10822.0
2022-07-14 14:25:00,92.15,92.23,92.08,92.2,8309.0,85.2479,85.3219,85.1832,85.2942,8309.0
2022-07-14 14:30:00,92.2,92.31,92.14,92.31,9544.0,85.2942,85.3959,85.2387,85.3959,9544.0
2022-07-14 14:35:00,92.31,92.39,92.26,92.31,12665.0,85.3959,85.47,85.3497,85.3959,12665.0
2022-07-14 14:40:00,92.3,92.34,92.12,92.17,10682.0,85.3867,85.4237,85.2202,85.2664,10682.0
2022-07-14 14:45:00,92.17,92.23,92.11,92.17,14483.0,85.2664,85.3219,85.2109,85.2664,14483.0
2022-07-14 14:50:00,92.17,92.18,92.07,92.13,11580.0,85.2664,85.2757,85.1739,85.2294,11580.0
2022-07-14 14:55:00,92.11,92.34,92.11,92.26,12336.0,85.2109,85.4237,85.2109,85.3497,12336.0
2022-07-14 15:00:00,92.25,92.33,92.24,92.26,22853.0,85.3404,85.4145,85.3312,85.3497,22853.0
2022-07-14 15:05:00,92.23,92.26,92.17,92.2,47727.0,85.3219,85.3497,85.2664,85.2942,47727.0
2022-07-14 15:10:00,92.18,92.32,92.18,92.28,16143.0,85.2757,85.4052,85.2757,85.3682,16143.0
2022-07-14 15:15:00,92.27,92.29,92.16,92.21,16089.0,85.3589,85.3774,85.2572,85.3034,16089.0
2022-07-14 15:20:00,92.2,92.34,92.16,92.34,16338.0,85.2942,85.4237,85.2572,85.4237,16338.0
2022-07-14 15:25:00,92.35,92.38,92.29,92.33,12404.0,85.433,85.4607,85.3774,85.4145,12404.0
2022-07-14 15:30:00,92.34,92.36,92.14,92.14,12682.0,85.4237,85.4422,85.2387,85.2387,12682.0
2022-07-14 15:35:00,92.11,92.14,91.97,92.03,18865.0,85.2109,85.2387,85.0814,85.1369,18865.0
2022-07-14 15:40:00,92.03,92.03,91.94,91.97,23123.0,85.1369,85.1369,85.0537,85.0814,23123.0
2022-07-14 15:45:00,91.94,92.01,91.83,91.89,34618.0,85.0537,85.1184,84.9519,85.0074,34618.0
2022-07-14 15:50:00,91.87,92.06,91.86,91.98,46716.0,84.9889,85.1647,84.9797,85.0907,46716.0
2022-07-14 15:55:00,92.0,92.29,91.99,92.11,190424.0,85.1092,85.3774,85.0999,85.2109,190424.0
2022-07-15 09:30:00,94.16,94.49,93.97,94.3,105487.0,87.1074,87.4127,86.9316,87.2369,105487.0
2022-07-15 09:35:00,94.38,94.65,94.11,94.11,6885.0,87.3109,87.5607,87.0611,87.0611,6885.0
2022-07-15 09:40:00,94.2,94.32,93.99,94.3,6738.0,87.1444,87.2554,86.9501,87.2369,6738.0
2022-07-15 09:45:00,94.15,94.3,93.93,94.21,4071.0,87.0981,87.2369,86.8946,87.1536,4071.0
2022-07-15 09:50:00,94.17,94.19,93.59,93.68,11125.0,87.1166,87.1351,86.5801,86.6633,11125.0
2022-07-15 09:55:00,93.68,94.11,93.52,93.77,19353.0,86.6633,87.0611,86.5153,86.7466,19353.0
2022-07-15 10:00:00,93.9,94.51,93.81,93.88,21194.0,86.8669,87.4312,86.7836,86.8484,21194.0
2022-07-15 10:05:00,93.88,94.02,93.53,93.73,18064.0,86.8484,86.9779,86.5246,86.7096,18064.0
2022-07-15 10:10:00,93.72,93.85,93.53,93.63,14339.0,86.7003,86.8206,86.5246,86.6171,14339.0
2022-07-15 10:15:00,93.64,94.1,93.62,94.1,6622.0,86.6263,87.0519,86.6078,87.0519,6622.0
2022-07-15 10:20:00,94.09,94.18,93.58,94.09,30589.0,87.0426,87.1259,86.5708,87.0426,30589.0
2022-07-15 10:25:00,94.09,94.54,94.05,94.52,7246.0,87.0426,87.4589,87.0056,87.4404,7246.0
2022-07-15 10:30:00,94.55,94.77,94.54,94.65,16342.0,87.4682,87.6717,87.4589,87.5607,16342.0
2022-07-15 10:35:00,94.65,94.79,94.61,94.67,21991.0,87.5607,87.6902,87.5237,87.5792,21991.0
2022-07-15 10:40:00,94.67,94.95,94.66,94.69,23562.0,87.5792,87.8382,87.5699,87.5977,23562.0
2022-07-15 10:45:00,94.65,94.8,94.64,94.77,17561.0,87.5607,87.6994,87.5514,87.6717,17561.0
2022-07-15 10:50:00,94.77,94.97,94.7,94.87,27254.0,87.6717,87.8567,87.6069,87.7642,27254.0
2022-07-15 10:55:00,94.87,94.92,94.77,94.81,8356.0,87.7642,87.8105,87.6717,87.7087,8356.0
2022-07-15 11:00:00,94.82,94.85,94.76,94.83,15866.0,87.7179,87.7457,87.6624,87.7272,15866.0
2022-07-15 11:05:00,94.85,95.2,94.84,95.17,16468.0,87.7457,88.0695,87.7365,88.0417,16468.0
2022-07-15 11:10:00,95.16,95.3,95.1,95.26,17130.0,88.0325,88.162,87.977,88.125,17130.0
2022-07-15 11:15:00,95.27,95.47,95.26,95.34,18133.0,88.1342,88.3193,88.125,88.199,18133.0
2022-07-15 11:20:00,95.39,95.5,95.39,95.4,6963.0,88.2453,88.347,88.2453,88.2545,6963.0
2022-07-15 11:25:00,95.4,95.43,95.2,95.21,25779.0,88.2545,88.2823,88.0695,88.0787,25779.0
2022-07-15 11:30:00,95.22,95.29,95.19,95.2,22727.0,88.088,88.1527,88.0602,88.0695,22727.0
2022-07-15 11:35:00,95.2,95.35,95.14,95.15,31938.0,88.0695,88.2083,88.014,88.0232,31938.0
2022-07-15 11:40:00,95.15,95.16,94.89,94.97,126863.0,88.0232,88.0325,87.7827,87.8567,126863.0
2022-07-15 11:45:00,94.95,95.25,94.9,95.11,25726.0,87.8382,88.1157,87.792,87.9862,25726.0
2022-07-15 11:50:00,95.11,95.12,94.99,95.0,11727.0,87.9862,87.9955,87.8752,87.8845,11727.0
2022-07-15 11:55:00,95.01,95.08,94.97,95.07,18306.0,87.8937,87.9585,87.8567,87.9492,18306.0
2022-07-15 12:00:00,95.05,95.13,94.98,95.13,11682.0,87.9307,88.0047,87.866,88.0047,11682.0
2022-07-15 12:05:00,95.12,95.2,95.0,95.03,8081.0,87.9955,88.0695,87.8845,87.9122,8081.0
2022-07-15 12:10:00,94.99,95.19,94.99,95.18,10083.0,87.8752,88.0602,87.8752,88.051,10083.0
2022-07-15 12:15:00,95.15,95.2,95.11,95.19,7371.0,88.0232,88.0695,87.9862,88.0602,7371.0
2022-07-15 12:20:00,95.19,95.27,95.16,95.16,8616.0,88.0602,88.1342,88.0325,88.0325,8616.0
2022-07-15 12:25:00,95.16,95.19,95.06,95.09,13476.0,88.0325,88.0602,87.94,87.9677,13476.0
2022-07-15 12:30:00,95.11,95.12,94.98,95.03,9031.0,87.9862,87.9955,87.866,87.9122,9031.0
2022-07-15 12:35:00,95.06,95.07,94.99,95.05,11872.0,87.94,87.9492,87.8752,87.9307,11872.0
2022-07-15 12:40:00,95.04,95.14,94.99,95.13,13908.0,87.9215,88.014,87.8752,88.0047,13908.0
2022-07-15 12:45:00,95.13,95.23,95.1,95.21,11127.0,88.0047,88.0972,87.977,88.0787,11127.0
2022-07-15 12:50:00,95.2,95.28,94.99,95.08,21617.0,88.0695,88.1435,87.8752,87.9585,21617.0
2022-07-15 12:55:00,95.1,95.16,95.07,95.14,11250.0,87.977,88.0325,87.9492,88.014,11250.0
2022-07-15 13:00:00,95.15,95.25,95.14,95.22,10719.0,88.0232,88.1157,88.014,88.088,10719.0
2022-07-15 13:05:00,95.24,95.27,95.15,95.19,12577.0,88.1065,88.1342,88.0232,88.0602,12577.0
2022-07-15 13:10:00,95.17,95.22,95.08,95.13,14694.0,88.0417,88.088,87.9585,88.0047,14694.0
2022-07-15 13:15:00,95.12,95.15,95.07,95.09,13222.0,87.9955,88.0232,87.9492,87.9677,13222.0
2022-07-15 13:20:00,95.09,95.15,95.05,95.15,11936.0,87.9677,88.0232,87.9307,88.0232,11936.0
2022-07-15 13:25:00,95.15,95.23,95.14,95.23,13725.0,88.0232,88.0972,88.014,88.0972,13725.0
2022-07-15 13:30:00,95.21,95.33,95.2,95.26,13332.0,88.0787,88.1897,88.0695,88.125,13332.0
2022-07-15 13:35:00,95.23,95.24,95.15,95.22,17895.0,88.0972,88.1065,88.0232,88.088,17895.0
2022-07-15 13:40:00,95.21,95.3,95.2,95.25,13974.0,88.0787,88.162,88.0695,88.1157,13974.0
2022-07-15 13:45:00,95.26,95.31,95.22,95.28,19026.0,88.125,88.1712,88.088,88.1435,19026.0
2022-07-15 13:50:00,95.26,95.3,95.2,95.2,20410.0,88.125,88.162,88.0695,88.0695,20410.0
2022-07-15 13:55:00,95.2,95.21,95.13,95.2,16249.0,88.0695,88.0787,88.0047,88.0695,16249.0
2022-07-15 14:00:00,95.22,95.22,95.09,95.18,30184.0,88.088,88.088,87.9677,88.051,30184.0
2022-07-15 14:05:00,95.16,95.29,95.16,95.28,17289.0,88.0325,88.1527,88.0325,88.1435,17289.0
2022-07-15 14:10:00,95.28,95.28,95.19,95.25,13504.0,88.1435,88.1435,88.0602,88.1157,13504.0
2022-07-15 14:15:00,95.26,95.29,95.23,95.24,16175.0,88.125,88.1527,88.0972,88.1065,16175.0
2022-07-15 14:20:00,95.25,95.26,95.12,95.19,40254.0,88.1157,88.125,87.9955,88.0602,40254.0
2022-07-15 14:25:00,95.19,95.25,95.15,95.21,27262.0,88.0602,88.1157,88.0232,88.0787,27262.0
2022-07-15 14:30:00,95.21,95.3,95.18,95.2,36873.0,88.0787,88.162,88.051,88.0695,36873.0
2022-07-15 14:35:00,95.2,95.27,95.2,95.25,18464.0,88.0695,88.1342,88.0695,88.1157,18464.0
2022-07-15 14:40:00,95.26,95.33,95.23,95.26,31327.0,88.125,88.1897,88.0972,88.125,31327.0
2022-07-15 14:45:00,95.27,95.34,95.26,95.34,28773.0,88.1342,88.199,88.125,88.199,28773.0
2022-07-15 14:50:00,95.33,95.34,95.13,95.14,32867.0,88.1897,88.199,88.0047,88.014,32867.0
2022-07-15 14:55:00,95.14,95.24,95.09,95.23,48230.0,88.014,88.1065,87.9677,88.0972,48230.0
2022-07-15 15:00:00,95.24,95.3,95.19,95.29,22169.0,88.1065,88.162,88.0602,88.1527,22169.0
2022-07-15 15:05:00,95.28,95.42,95.28,95.41,25540.0,88.1435,88.273,88.1435,88.2638,25540.0
2022-07-15 15:10:00,95.4,95.48,95.32,95.33,25956.0,88.2545,88.3285,88.1805,88.1897,25956.0
2022-07-15 15:15:00,95.33,95.42,95.17,95.18,26606.0,88.1897,88.273,88.0417,88.051,26606.0
2022-07-15 15:20:00,95.19,95.29,95.13,95.17,24585.0,88.0602,88.1527,88.0047,88.0417,24585.0
2022-07-15 15:25:00,95.16,95.16,95.01,95.02,19403.0,88.0325,88.0325,87.8937,87.903,19403.0
2022-07-15 15:30:00,95.02,95.03,94.91,95.01,33523.0,87.903,87.9122,87.8012,87.8937,33523.0
2022-07-15 15:35:00,95.01,95.06,94.75,94.86,32655.0,87.8937,87.94,87.6532,87.755,32655.0
2022-07-15 15:40:00,94.87,94.95,94.81,94.95,36527.0,87.7642,87.8382,87.7087,87.8382,36527.0
2022-07-15 15:45:00,94.95,95.01,94.82,94.85,45979.0,87.8382,87.8937,87.7179,87.7457,45979.0
2022-07-15 15:50:00,94.87,95.02,94.79,94.94,53227.0,87.7642,87.903,87.6902,87.829,53227.0
2022-07-15 15:55:00,94.95,95.23,94.95,95.21,168146.0,87.8382,88.0972,87.8382,88.0787,168146.0
2022-07-18 09:30:00,96.05,96.17,95.8,95.97,25135.0,88.8558,88.9668,88.6245,88.7818,25135.0
2022-07-18 09:35:00,95.97,96.24,95.96,96.01,6589.0,88.7818,89.0316,88.7726,88.8188,6589.0
2022-07-18 09:40:00,96.0,96.12,95.77,96.0,6109.0,88.8096,88.9206,88.5968,88.8096,6109.0
2022-07-18 09:45:00,95.92,96.06,95.72,95.94,8001.0,88.7356,88.8651,88.5505,88.7541,8001.0
2022-07-18 09:50:00,96.12,96.34,96.03,96.24,14589.0,88.9206,89.1241,88.8373,89.0316,14589.0
2022-07-18 09:55:00,96.26,96.34,95.95,95.95,7243.0,89.0501,89.1241,88.7633,88.7633,7243.0
2022-07-18 10:00:00,95.95,95.96,95.75,95.88,7567.0,88.7633,88.7726,88.5783,88.6986,7567.0
2022-07-18 10:05:00,95.88,95.98,95.82,95.93,4029.0,88.6986,88.7911,88.643,88.7448,4029.0
2022-07-18 10:10:00,95.95,95.95,95.63,95.81,7589.0,88.7633,88.7633,88.4673,88.6338,7589.0
2022-07-18 10:15:00,95.88,95.88,95.65,95.66,5271.0,88.6986,88.6986,88.4858,88.495,5271.0
2022-07-18 10:20:00,95.74,95.83,95.64,95.7,7351.0,88.569,88.6523,88.4765,88.532,7351.0
2022-07-18 10:25:00,95.69,95.82,95.56,95.59,12773.0,88.5228,88.643,88.4025,88.4303,12773.0
2022-07-18 10:30:00,95.6,95.77,95.6,95.7,6579.0,88.4395,88.5968,88.4395,88.532,6579.0
2022-07-18 10:35:00,95.74,95.74,95.4,95.47,19782.0,88.569,88.569,88.2545,88.3193,19782.0
2022-07-18 10:40:00,95.48,95.5,95.34,95.36,5161.0,88.3285,88.347,88.199,88.2175,5161.0
2022-07-18 10:45:00,95.32,95.34,95.22,95.28,6197.0,88.1805,88.199,88.088,88.1435,6197.0
2022-07-18 10:50:00,95.29,95.4,95.2,95.33,7232.0,88.1527,88.2545,88.0695,88.1897,7232.0
2022-07-18 10:55:00,95.3,95.54,95.24,95.5,67460.0,88.162,88.384,88.1065,88.347,67460.0
2022-07-18 11:00:00,95.45,95.48,95.3,95.37,9658.0,88.3008,88.3285,88.162,88.2268,9658.0
2022-07-18 11:05:00,95.37,95.39,95.31,95.33,6400.0,88.2268,88.2453,88.1712,88.1897,6400.0
2022-07-18 11:10:00,95.32,95.36,95.18,95.22,6950.0,88.1805,88.2175,88.051,88.088,6950.0
2022-07-18 11:15:00,95.19,95.27,95.16,95.23,8708.0,88.0602,88.1342,88.0325,88.0972,8708.0
2022-07-18 11:20:00,95.25,95.43,95.15,95.37,12404.0,88.1157,88.2823,88.0232,88.2268,12404.0
2022-07-18 11:25:00,95.35,95.37,95.21,95.24,5844.0,88.2083,88.2268,88.0787,88.1065,5844.0
2022-07-18 11:30:00,95.27,95.28,95.16,95.2,6219.0,88.1342,88.1435,88.0325,88.0695,6219.0
2022-07-18 11:35:00,95.19,95.4,95.16,95.4,6726.0,88.0602,88.2545,88.0325,88.2545,6726.0
2022-07-18 11:40:00,95.44,95.67,95.43,95.65,14051.0,88.2915,88.5043,88.2823,88.4858,14051.0
2022-07-18 11:45:00,95.64,95.69,95.61,95.69,7309.0,88.4765,88.5228,88.4488,88.5228,7309.0
2022-07-18 11:50:00,95.69,95.75,95.64,95.73,10848.0,88.5228,88.5783,88.4765,88.5598,10848.0
2022-07-18 11:55:00,95.77,95.88,95.71,95.81,19220.0,88.5968,88.6986,88.5413,88.6338,19220.0
2022-07-18 12:00:00,95.81,95.87,95.76,95.78,5862.0,88.6338,88.6893,88.5875,88.606,5862.0
2022-07-18 12:05:00,95.75,95.9,95.73,95.81,5978.0,88.5783,88.7171,88.5598,88.6338,5978.0
2022-07-18 12:10:00,95.8,95.95,95.8,95.94,3176.0,88.6245,88.7633,88.6245,88.7541,3176.0
2022-07-18 12:15:00,95.92,95.95,95.79,95.82,5724.0,88.7356,88.7633,88.6153,88.643,5724.0
2022-07-18 12:20:00,95.84,95.93,95.84,95.91,3719.0,88.6616,88.7448,88.6616,88.7263,3719.0
2022-07-18 12:25:00,95.9,95.9,95.82,95.84,4035.0,88.7171,88.7171,88.643,88.6616,4035.0
2022-07-18 12:30:00,95.84,95.89,95.82,95.86,2511.0,88.6616,88.7078,88.643,88.6801,2511.0
2022-07-18 12:35:00,95.89,95.97,95.84,95.84,5196.0,88.7078,88.7818,88.6616,88.6616,5196.0
2022-07-18 12:40:00,95.81,95.83,95.72,95.75,5128.0,88.6338,88.6523,88.5505,88.5783,5128.0
2022-07-18 12:45:00,95.74,95.76,95.69,95.69,4508.0,88.569,88.5875,88.5228,88.5228,4508.0
2022-07-18 12:50:00,95.7,95.7,95.58,95.59,4250.0,88.532,88.532,88.421,88.4303,4250.0
2022-07-18 12:55:00,95.55,95.59,95.5,95.55,6583.0,88.3933,88.4303,88.347,88.3933,6583.0
2022-07-18 13:00:00,95.56,95.63,95.52,95.61,5732.0,88.4025,88.4673,88.3655,88.4488,5732.0
2022-07-18 13:05:00,95.63,95.68,95.58,95.64,2595.0,88.4673,88.5135,88.421,88.4765,2595.0
2022-07-18 13:10:00,95.63,95.73,95.63,95.69,3880.0,88.4673,88.5598,88.4673,88.5228,3880.0
2022-07-18 13:15:00,95.69,95.69,95.58,95.58,3447.0,88.5228,88.5228,88.421,88.421,3447.0
2022-07-18 13:20:00,95.61,95.66,95.5,95.66,8120.0,88.4488,88.495,88.347,88.495,8120.0
2022-07-18 13:25:00,95.66,95.79,95.66,95.76,4967.0,88.495,88.6153,88.495,88.5875,4967.0
2022-07-18 13:30:00,95.78,95.78,95.58,95.61,5425.0,88.606,88.606,88.421,88.4488,5425.0
2022-07-18 13:35:00,95.6,95.65,95.51,95.61,5578.0,88.4395,88.4858,88.3563,88.4488,5578.0
2022-07-18 13:40:00,95.61,95.62,95.52,95.55,7914.0,88.4488,88.458,88.3655,88.3933,7914.0
2022-07-18 13:45:00,95.55,95.61,95.47,95.54,6648.0,88.3933,88.4488,88.3193,88.384,6648.0
2022-07-18 13:50:00,95.51,95.6,95.51,95.52,4633.0,88.3563,88.4395,88.3563,88.3655,4633.0
2022-07-18 13:55:00,95.52,95.53,95.31,95.32,7764.0,88.3655,88.3748,88.1712,88.1805,7764.0
2022-07-18 14:00:00,95.3,95.35,95.22,95.34,7944.0,88.162,88.2083,88.088,88.199,7944.0
2022-07-18 14:05:00,95.35,95.43,95.34,95.4,10125.0,88.2083,88.2823,88.199,88.2545,10125.0
2022-07-18 14:10:00,95.39,95.53,95.35,95.49,17788.0,88.2453,88.3748,88.2083,88.3378,17788.0
2022-07-18 14:15:00,95.54,95.56,95.46,95.46,4671.0,88.384,88.4025,88.31,88.31,4671.0
2022-07-18 14:20:00,95.46,95.47,95.29,95.29,6436.0,88.31,88.3193,88.1527,88.1527,6436.0
2022-07-18 14:25:00,95.3,95.32,95.1,95.12,10317.0,88.162,88.1805,87.977,87.9955,10317.0
2022-07-18 14:30:00,95.11,95.18,95.07,95.16,10322.0,87.9862,88.051,87.9492,88.0325,10322.0
2022-07-18 14:35:00,95.16,95.29,95.14,95.22,6332.0,88.0325,88.1527,88.014,88.088,6332.0
2022-07-18 14:40:00,95.24,95.24,95.02,95.04,9278.0,88.1065,88.1065,87.903,87.9215,9278.0
2022-07-18 14:45:00,95.04,95.13,94.98,95.06,18326.0,87.9215,88.0047,87.866,87.94,18326.0
2022-07-18 14:50:00,95.06,95.1,94.98,95.06,16000.0,87.94,87.977,87.866,87.94,16000.0
2022-07-18 14:55:00,95.06,95.08,94.95,95.05,12792.0,87.94,87.9585,87.8382,87.9307,12792.0
2022-07-18 15:00:00,95.03,95.03,94.81,94.85,8527.0,87.9122,87.9122,87.7087,87.7457,8527.0
2022-07-18 15:05:00,94.92,95.02,94.91,94.98,4379.0,87.8105,87.903,87.8012,87.866,4379.0
2022-07-18 15:10:00,95.0,95.0,94.77,94.87,8099.0,87.8845,87.8845,87.6717,87.7642,8099.0
2022-07-18 15:15:00,94.88,94.94,94.84,94.94,7514.0,87.7735,87.829,87.7365,87.829,7514.0
2022-07-18 15:20:00,94.94,95.01,94.9,94.93,10810.0,87.829,87.8937,87.792,87.8197,10810.0
2022-07-18 15:25:00,94.93,94.96,94.79,94.8,10168.0,87.8197,87.8475,87.6902,87.6994,10168.0
2022-07-18 15:30:00,94.78,94.8,94.56,94.61,25878.0,87.6809,87.6994,87.4774,87.5237,25878.0
2022-07-18 15:35:00,94.64,94.66,94.4,94.41,18922.0,87.5514,87.5699,87.3294,87.3387,18922.0
2022-07-18 15:40:00,94.4,94.42,94.27,94.31,26206.0,87.3294,87.3479,87.2091,87.2461,26206.0
2022-07-18 15:45:00,94.29,94.29,94.08,94.17,17965.0,87.2276,87.2276,87.0334,87.1166,17965.0
2022-07-18 15:50:00,94.15,94.27,94.07,94.25,40179.0,87.0981,87.2091,87.0241,87.1906,40179.0
2022-07-18 15:55:00,94.24,94.25,94.1,94.16,137174.0,87.1814,87.1906,87.0519,87.1074,137174.0
2022-07-19 09:30:00,95.48,95.59,95.28,95.59,25866.0,88.3285,88.4303,88.1435,88.4303,25866.0
2022-07-19 09:35:00,95.63,96.1,95.63,95.89,6942.0,88.4673,88.9021,88.4673,88.7078,6942.0
2022-07-19 09:40:00,96.05,96.16,95.87,95.87,5918.0,88.8558,88.9576,88.6893,88.6893,5918.0
2022-07-19 09:45:00,95.97,96.04,95.78,95.8,7368.0,88.7818,88.8466,88.606,88.6245,7368.0
2022-07-19 09:50:00,95.76,95.83,95.71,95.79,3401.0,88.5875,88.6523,88.5413,88.6153,3401.0
2022-07-19 09:55:00,95.79,95.83,95.55,95.64,10312.0,88.6153,88.6523,88.3933,88.4765,10312.0
2022-07-19 10:00:00,95.63,95.83,95.49,95.64,12756.0,88.4673,88.6523,88.3378,88.4765,12756.0
2022-07-19 10:05:00,95.64,96.0,95.62,95.96,24304.0,88.4765,88.8096,88.458,88.7726,24304.0
2022-07-19 10:10:00,95.97,96.29,95.89,96.18,7712.0,88.7818,89.0778,88.7078,88.9761,7712.0
2022-07-19 10:15:00,96.13,96.41,96.13,96.32,14806.0,88.9298,89.1889,88.9298,89.1056,14806.0
2022-07-19 10:20:00,96.3,96.5,96.3,96.4,7292.0,89.0871,89.2721,89.0871,89.1796,7292.0
2022-07-19 10:25:00,96.53,96.66,96.51,96.63,10591.0,89.2999,89.4201,89.2814,89.3924,10591.0
2022-07-19 10:30:00,96.65,96.81,96.63,96.73,6233.0,89.4109,89.5589,89.3924,89.4849,6233.0
2022-07-19 10:35:00,96.75,96.86,96.64,96.86,9707.0,89.5034,89.6052,89.4016,89.6052,9707.0
2022-07-19 10:40:00,96.86,96.88,96.74,96.74,8114.0,89.6052,89.6237,89.4941,89.4941,8114.0
2022-07-19 10:45:00,96.8,96.98,96.76,96.98,5124.0,89.5496,89.7162,89.5126,89.7162,5124.0
2022-07-19 10:50:00,97.0,97.08,96.86,96.96,7083.0,89.7347,89.8087,89.6052,89.6977,7083.0
2022-07-19 10:55:00,96.95,97.0,96.78,96.87,6787.0,89.6884,89.7347,89.5311,89.6144,6787.0
2022-07-19 11:00:00,96.84,96.99,96.84,96.99,4302.0,89.5867,89.7254,89.5867,89.7254,4302.0
2022-07-19 11:05:00,96.96,97.03,96.89,97.0,8411.0,89.6977,89.7624,89.6329,89.7347,8411.0
2022-07-19 11:10:00,97.03,97.12,96.96,97.09,6525.0,89.7624,89.8457,89.6977,89.8179,6525.0
2022-07-19 11:15:00,97.08,97.09,96.96,96.96,7696.0,89.8087,89.8179,89.6977,89.6977,7696.0
2022-07-19 11:20:00,96.92,96.95,96.8,96.94,7970.0,89.6607,89.6884,89.5496,89.6792,7970.0
2022-07-19 11:25:00,96.92,97.04,96.92,97.03,10066.0,89.6607,89.7717,89.6607,89.7624,10066.0
2022-07-19 11:30:00,97.03,97.19,97.02,97.08,6404.0,89.7624,89.9104,89.7532,89.8087,6404.0
2022-07-19 11:35:00,97.09,97.14,97.01,97.02,7706.0,89.8179,89.8642,89.7439,89.7532,7706.0
2022-07-19 11:40:00,97.08,97.26,97.0,97.26,14243.0,89.8087,89.9752,89.7347,89.9752,14243.0
2022-07-19 11:45:00,97.23,97.3,97.17,97.18,15432.0,89.9474,90.0122,89.8919,89.9012,15432.0
2022-07-19 11:50:00,97.19,97.25,97.18,97.24,10438.0,89.9104,89.9659,89.9012,89.9567,10438.0
2022-07-19 11:55:00,97.24,97.29,97.19,97.22,13902.0,89.9567,90.0029,89.9104,89.9382,13902.0
2022-07-19 12:00:00,97.22,97.24,97.11,97.15,8363.0,89.9382,89.9567,89.8364,89.8734,8363.0
2022-07-19 12:05:00,97.12,97.17,97.05,97.17,8901.0,89.8457,89.8919,89.7809,89.8919,8901.0
2022-07-19 12:10:00,97.18,97.37,97.17,97.3,9960.0,89.9012,90.077,89.8919,90.0122,9960.0
2022-07-19 12:15:00,97.3,97.4,97.2,97.34,11744.0,90.0122,90.1047,89.9197,90.0492,11744.0
2022-07-19 12:20:00,97.33,97.47,97.3,97.45,9018.0,90.0399,90.1695,90.0122,90.151,9018.0
2022-07-19 12:25:00,97.45,97.47,97.39,97.45,9021.0,90.151,90.1695,90.0955,90.151,9021.0
2022-07-19 12:30:00,97.45,97.62,97.43,97.54,9146.0,90.151,90.3082,90.1325,90.2342,9146.0
2022-07-19 12:35:00,97.52,97.56,97.46,97.54,10045.0,90.2157,90.2527,90.1602,90.2342,10045.0
2022-07-19 12:40:00,97.54,97.57,97.51,97.51,7605.0,90.2342,90.262,90.2065,90.2065,7605.0
2022-07-19 12:45:00,97.53,97.61,97.48,97.54,11677.0,90.225,90.299,90.1787,90.2342,11677.0
2022-07-19 12:50:00,97.54,97.54,97.41,97.43,5825.0,90.2342,90.2342,90.114,90.1325,5825.0
2022-07-19 12:55:00,97.41,97.57,97.41,97.53,12304.0,90.114,90.262,90.114,90.225,12304.0
2022-07-19 13:00:00,97.53,97.53,97.43,97.44,8271.0,90.225,90.225,90.1325,90.1417,8271.0
2022-07-19 13:05:00,97.45,97.47,97.38,97.41,8754.0,90.151,90.1695,90.0862,90.114,8754.0
2022-07-19 13:10:00,97.41,97.44,97.36,97.38,10268.0,90.114,90.1417,90.0677,90.0862,10268.0
2022-07-19 13:15:00,97.38,97.53,97.33,97.41,24519.0,90.0862,90.225,90.0399,90.114,24519.0
2022-07-19 13:20:00,97.41,97.49,97.37,97.47,7486.0,90.114,90.188,90.077,90.1695,7486.0
2022-07-19 13:25:00,97.5,97.58,97.47,97.55,39255.0,90.1972,90.2712,90.1695,90.2435,39255.0
2022-07-19 13:30:00,97.58,97.62,97.47,97.55,6649.0,90.2712,90.3082,90.1695,90.2435,6649.0
2022-07-19 13:35:00,97.57,97.73,97.56,97.73,7800.0,90.262,90.41,90.2527,90.41,7800.0
2022-07-19 13:40:00,97.72,97.88,97.7,97.86,11219.0,90.4007,90.5488,90.3822,90.5303,11219.0
2022-07-19 13:45:00,97.86,97.9,97.75,97.83,16230.0,90.5303,90.5673,90.4285,90.5025,16230.0
2022-07-19 13:50:00,97.86,97.86,97.68,97.71,16312.0,90.5303,90.5303,90.3637,90.3915,16312.0
2022-07-19 13:55:00,97.7,97.85,97.68,97.83,16012.0,90.3822,90.521,90.3637,90.5025,16012.0
2022-07-19 14:00:00,97.83,97.9,97.8,97.9,12578.0,90.5025,90.5673,90.4747,90.5673,12578.0
2022-07-19 14:05:00,97.9,97.94,97.86,97.92,14111.0,90.5673,90.6043,90.5303,90.5858,14111.0
2022-07-19 14:10:00,97.89,97.89,97.73,97.75,7219.0,90.558,90.558,90.41,90.4285,7219.0
2022-07-19 14:15:00,97.75,97.81,97.63,97.79,18048.0,90.4285,90.484,90.3175,90.4655,18048.0
2022-07-19 14:20:00,97.83,97.83,97.62,97.69,10602.0,90.5025,90.5025,90.3082,90.373,10602.0
2022-07-19 14:25:00,97.69,97.7,97.56,97.59,6259.0,90.373,90.3822,90.2527,90.2805,6259.0
2022-07-19 14:30:00,97.59,97.67,97.56,97.62,7208.0,90.2805,90.3545,90.2527,90.3082,7208.0
2022-07-19 14:35:00,97.62,97.64,97.55,97.55,7116.0,90.3082,90.3267,90.2435,90.2435,7116.0
2022-07-19 14:40:00,97.52,97.62,97.5,97.58,9974.0,90.2157,90.3082,90.1972,90.2712,9974.0
2022-07-19 14:45:00,97.58,97.58,97.4,97.45,6451.0,90.2712,90.2712,90.1047,90.151,6451.0
2022-07-19 14:50:00,97.45,97.5,97.42,97.43,16668.0,90.151,90.1972,90.1232,90.1325,16668.0
2022-07-19 14:55:00,97.43,97.46,97.37,97.43,13015.0,90.1325,90.1602,90.077,90.1325,13015.0
2022-07-19 15:00:00,97.41,97.41,97.24,97.27,15781.0,90.114,90.114,89.9567,89.9844,15781.0
2022-07-19 15:05:00,97.26,97.4,97.23,97.38,10095.0,89.9752,90.1047,89.9474,90.0862,10095.0
2022-07-19 15:10:00,97.4,97.43,97.32,97.34,13222.0,90.1047,90.1325,90.0307,90.0492,13222.0
2022-07-19 15:15:00,97.36,97.38,97.27,97.36,17838.0,90.0677,90.0862,89.9844,90.0677,17838.0
2022-07-19 15:20:00,97.38,97.39,97.2,97.22,16458.0,90.0862,90.0955,89.9197,89.9382,16458.0
2022-07-19 15:25:00,97.23,97.35,97.18,97.26,19526.0,89.9474,90.0585,89.9012,89.9752,19526.0
2022-07-19 15:30:00,97.27,97.39,97.16,97.16,25312.0,89.9844,90.0955,89.8827,89.8827,25312.0
2022-07-19 15:35:00,97.15,97.24,97.13,97.18,24006.0,89.8734,89.9567,89.8549,89.9012,24006.0
2022-07-19 15:40:00,97.19,97.33,97.08,97.33,31008.0,89.9104,90.0399,89.8087,90.0399,31008.0
2022-07-19 15:45:00,97.31,97.33,97.19,97.25,36187.0,90.0214,90.0399,89.9104,89.9659,36187.0
2022-07-19 15:50:00,97.26,97.38,97.04,97.06,61893.0,89.9752,90.0862,89.7717,89.7902,61893.0
2022-07-19 15:55:00,97.06,97.17,96.95,97.01,206233.0,89.7902,89.8919,89.6884,89.7439,206233.0
2022-07-20 09:30:00,97.18,97.31,96.62,96.67,28319.0,89.9012,90.0214,89.3831,89.4294,28319.0
2022-07-20 09:35:00,96.54,97.19,96.54,97.12,22958.0,89.3091,89.9104,89.3091,89.8457,22958.0
2022-07-20 09:40:00,97.12,97.12,96.61,96.83,9895.0,89.8457,89.8457,89.3739,89.5774,9895.0
2022-07-20 09:45:00,96.8,96.99,96.66,96.73,12490.0,89.5496,89.7254,89.4201,89.4849,12490.0
2022-07-20 09:50:00,96.78,97.09,96.71,96.75,12036.0,89.5311,89.8179,89.4664,89.5034,12036.0
2022-07-20 09:55:00,96.78,96.93,96.61,96.65,7153.0,89.5311,89.6699,89.3739,89.4109,7153.0
2022-07-20 10:00:00,96.65,96.76,96.53,96.61,8746.0,89.4109,89.5126,89.2999,89.3739,8746.0
2022-07-20 10:05:00,96.57,96.7,96.47,96.59,6810.0,89.3369,89.4571,89.2444,89.3554,6810.0
2022-07-20 10:10:00,96.64,96.79,96.61,96.63,15412.0,89.4016,89.5404,89.3739,89.3924,15412.0
2022-07-20 10:15:00,96.61,96.63,96.41,96.42,7999.0,89.3739,89.3924,89.1889,89.1981,7999.0
2022-07-20 10:20:00,96.52,96.71,96.52,96.67,7253.0,89.2906,89.4664,89.2906,89.4294,7253.0
2022-07-20 10:25:00,96.71,96.9,96.67,96.82,14573.0,89.4664,89.6422,89.4294,89.5681,14573.0
2022-07-20 10:30:00,96.82,96.95,96.66,96.84,9949.0,89.5681,89.6884,89.4201,89.5867,9949.0
2022-07-20 10:35:00,96.8,97.02,96.77,96.91,8144.0,89.5496,89.7532,89.5219,89.6514,8144.0
2022-07-20 10:40:00,96.9,96.9,96.74,96.86,11247.0,89.6422,89.6422,89.4941,89.6052,11247.0
2022-07-20 10:45:00,96.87,97.0,96.8,96.98,24207.0,89.6144,89.7347,89.5496,89.7162,24207.0
2022-07-20 10:50:00,96.95,97.45,96.95,97.45,30257.0,89.6884,90.151,89.6884,90.151,30257.0
2022-07-20 10:55:00,97.45,97.59,97.36,97.58,13188.0,90.151,90.2805,90.0677,90.2712,13188.0
2022-07-20 11:00:00,97.6,97.6,97.33,97.42,10647.0,90.2897,90.2897,90.0399,90.1232,10647.0
2022-07-20 11:05:00,97.42,97.5,97.35,97.43,9714.0,90.1232,90.1972,90.0585,90.1325,9714.0
2022-07-20 11:10:00,97.43,97.47,97.23,97.29,9507.0,90.1325,90.1695,89.9474,90.0029,9507.0
2022-07-20 11:15:00,97.27,97.33,97.12,97.23,16600.0,89.9844,90.0399,89.8457,89.9474,16600.0
2022-07-20 11:20:00,97.22,97.22,96.99,97.0,8281.0,89.9382,89.9382,89.7254,89.7347,8281.0
2022-07-20 11:25:00,97.03,97.08,96.96,97.01,13898.0,89.7624,89.8087,89.6977,89.7439,13898.0
2022-07-20 11:30:00,96.99,97.01,96.84,96.94,12344.0,89.7254,89.7439,89.5867,89.6792,12344.0
2022-07-20 11:35:00,96.94,97.03,96.76,96.83,11632.0,89.6792,89.7624,89.5126,89.5774,11632.0
2022-07-20 11:40:00,96.83,96.88,96.77,96.87,8254.0,89.5774,89.6237,89.5219,89.6144,8254.0
2022-07-20 11:45:00,96.88,97.04,96.84,96.96,9298.0,89.6237,89.7717,89.5867,89.6977,9298.0
2022-07-20 11:50:00,96.98,97.2,96.98,97.09,7913.0,89.7162,89.9197,89.7162,89.8179,7913.0
2022-07-20 11:55:00,97.1,97.11,96.96,96.98,14535.0,89.8272,89.8364,89.6977,89.7162,14535.0
2022-07-20 12:00:00,96.98,97.02,96.89,96.98,10986.0,89.7162,89.7532,89.6329,89.7162,10986.0
2022-07-20 12:05:00,96.98,97.08,96.96,97.02,19317.0,89.7162,89.8087,89.6977,89.7532,19317.0
2022-07-20 12:10:00,97.05,97.09,97.0,97.07,22124.0,89.7809,89.8179,89.7347,89.7994,22124.0
2022-07-20 12:15:00,97.08,97.08,96.95,97.06,6403.0,89.8087,89.8087,89.6884,89.7902,6403.0
2022-07-20 12:20:00,97.09,97.09,96.97,97.09,5249.0,89.8179,89.8179,89.7069,89.8179,5249.0
2022-07-20 12:25:00,97.07,97.09,96.97,96.98,7488.0,89.7994,89.8179,89.7069,89.7162,7488.0
2022-07-20 12:30:00,96.96,97.1,96.96,97.01,7807.0,89.6977,89.8272,89.6977,89.7439,7807.0
2022-07-20 12:35:00,97.01,97.11,97.0,97.06,20938.0,89.7439,89.8364,89.7347,89.7902,20938.0
2022-07-20 12:40:00,97.07,97.11,96.73,96.78,8005.0,89.7994,89.8364,89.4849,89.5311,8005.0
2022-07-20 12:45:00,96.76,96.76,96.62,96.63,4350.0,89.5126,89.5126,89.3831,89.3924,4350.0
2022-07-20 12:50:00,96.62,96.92,96.57,96.86,23380.0,89.3831,89.6607,89.3369,89.6052,23380.0
2022-07-20 12:55:00,96.83,96.94,96.75,96.77,7912.0,89.5774,89.6792,89.5034,89.5219,7912.0
2022-07-20 13:00:00,96.78,96.83,96.51,96.56,13228.0,89.5311,89.5774,89.2814,89.3276,13228.0
2022-07-20 13:05:00,96.56,96.67,96.43,96.56,12104.0,89.3276,89.4294,89.2074,89.3276,12104.0
2022-07-20 13:10:00,96.54,96.56,96.34,96.52,7589.0,89.3091,89.3276,89.1241,89.2906,7589.0
2022-07-20 13:15:00,96.54,96.68,96.48,96.64,12340.0,89.3091,89.4386,89.2536,89.4016,12340.0
2022-07-20 13:20:00,96.66,96.67,96.51,96.55,9884.0,89.4201,89.4294,89.2814,89.3184,9884.0
2022-07-20 13:25:00,96.52,96.83,96.43,96.83,26476.0,89.2906,89.5774,89.2074,89.5774,26476.0
2022-07-20 13:30:00,96.8,96.99,96.75,96.84,17588.0,89.5496,89.7254,89.5034,89.5867,17588.0
2022-07-20 13:35:00,96.82,96.82,96.66,96.69,8326.0,89.5681,89.5681,89.4201,89.4479,8326.0
2022-07-20 13:40:00,96.68,96.76,96.61,96.73,9015.0,89.4386,89.5126,89.3739,89.4849,9015.0
2022-07-20 13:45:00,96.71,96.79,96.59,96.61,8248.0,89.4664,89.5404,89.3554,89.3739,8248.0
2022-07-20 13:50:00,96.63,96.72,96.56,96.57,21050.0,89.3924,89.4756,89.3276,89.3369,21050.0
2022-07-20 13:55:00,96.57,96.6,96.34,96.39,9191.0,89.3369,89.3646,89.1241,89.1704,9191.0
2022-07-20 14:00:00,96.42,96.66,96.41,96.62,14638.0,89.1981,89.4201,89.1889,89.3831,14638.0
2022-07-20 14:05:00,96.65,96.71,96.58,96.7,29436.0,89.4109,89.4664,89.3461,89.4571,29436.0
2022-07-20 14:10:00,96.7,96.8,96.62,96.78,17380.0,89.4571,89.5496,89.3831,89.5311,17380.0
2022-07-20 14:15:00,96.76,96.85,96.67,96.85,15740.0,89.5126,89.5959,89.4294,89.5959,15740.0
2022-07-20 14:20:00,96.87,97.0,96.84,96.94,12458.0,89.6144,89.7347,89.5867,89.6792,12458.0
2022-07-20 14:25:00,96.93,97.11,96.93,97.05,10019.0,89.6699,89.8364,89.6699,89.7809,10019.0
2022-07-20 14:30:00,97.06,97.08,96.98,97.05,20821.0,89.7902,89.8087,89.7162,89.7809,20821.0
2022-07-20 14:35:00,97.05,97.15,97.03,97.12,18589.0,89.7809,89.8734,89.7624,89.8457,18589.0
2022-07-20 14:40:00,97.11,97.23,97.1,97.16,25197.0,89.8364,89.9474,89.8272,89.8827,25197.0
2022-07-20 14:45:00,97.16,97.3,97.12,97.3,17200.0,89.8827,90.0122,89.8457,90.0122,17200.0
2022-07-20 14:50:00,97.31,97.33,97.1,97.13,29269.0,90.0214,90.0399,89.8272,89.8549,29269.0
2022-07-20 14:55:00,97.09,97.34,97.05,97.32,16970.0,89.8179,90.0492,89.7809,90.0307,16970.0
2022-07-20 15:00:00,97.34,97.6,97.32,97.59,26359.0,90.0492,90.2897,90.0307,90.2805,26359.0
2022-07-20 15:05:00,97.62,97.63,97.47,97.5,14591.0,90.3082,90.3175,90.1695,90.1972,14591.0
2022-07-20 15:10:00,97.5,97.61,97.48,97.5,6776.0,90.1972,90.299,90.1787,90.1972,6776.0
2022-07-20 15:15:00,97.51,97.63,97.46,97.59,11815.0,90.2065,90.3175,90.1602,90.2805,11815.0
2022-07-20 15:20:00,97.6,97.66,97.49,97.54,8947.0,90.2897,90.3452,90.188,90.2342,8947.0
2022-07-20 15:25:00,97.54,97.6,97.51,97.59,13180.0,90.2342,90.2897,90.2065,90.2805,13180.0
2022-07-20 15:30:00,97.6,97.6,97.35,97.36,25106.0,90.2897,90.2897,90.0585,90.0677,25106.0
2022-07-20 15:35:00,97.38,97.38,97.28,97.29,22282.0,90.0862,90.0862,89.9937,90.0029,22282.0
2022-07-20 15:40:00,97.33,97.46,97.26,97.38,33683.0,90.0399,90.1602,89.9752,90.0862,33683.0
2022-07-20 15:45:00,97.38,97.44,97.24,97.39,40363.0,90.0862,90.1417,89.9567,90.0955,40363.0
2022-07-20 15:50:00,97.38,97.56,97.29,97.33,41090.0,90.0862,90.2527,90.0029,90.0399,41090.0
2022-07-20 15:55:00,97.34,97.43,97.29,97.37,96652.0,90.0492,90.1325,90.0029,90.077,96652.0
2022-07-21 09:30:00,97.33,97.81,97.21,97.61,23463.0,90.0399,90.484,89.9289,90.299,23463.0
2022-07-21 09:35:00,97.53,97.94,97.46,97.8,9244.0,90.225,90.6043,90.1602,90.4747,9244.0
2022-07-21 09:40:00,97.83,97.83,97.46,97.62,7812.0,90.5025,90.5025,90.1602,90.3082,7812.0
2022-07-21 09:45:00,97.53,98.37,97.4,98.3,20151.0,90.225,91.0021,90.1047,90.9373,20151.0
2022-07-21 09:50:00,98.35,98.69,98.18,98.69,16517.0,90.9836,91.2981,90.8263,91.2981,16517.0
2022-07-21 09:55:00,98.62,98.65,98.37,98.56,24402.0,91.2333,91.2611,91.0021,91.1778,24402.0
2022-07-21 10:00:00,98.6,98.79,98.16,98.17,27937.0,91.2148,91.3906,90.8078,90.817,27937.0
2022-07-21 10:05:00,98.17,98.57,98.13,98.4,16250.0,90.817,91.1871,90.78,91.0298,16250.0
2022-07-21 10:10:00,98.42,98.43,98.01,98.1,10870.0,91.0483,91.0576,90.669,90.7523,10870.0
2022-07-21 10:15:00,98.14,98.4,98.04,98.36,9708.0,90.7893,91.0298,90.6968,90.9928,9708.0
2022-07-21 10:20:00,98.4,98.47,98.02,98.18,23262.0,91.0298,91.0946,90.6783,90.8263,23262.0
2022-07-21 10:25:00,98.2,98.22,97.98,98.11,17822.0,90.8448,90.8633,90.6413,90.7615,17822.0
2022-07-21 10:30:00,98.11,98.15,98.0,98.08,10741.0,90.7615,90.7985,90.6598,90.7338,10741.0
2022-07-21 10:35:00,98.12,98.4,97.99,98.31,13453.0,90.7708,91.0298,90.6505,90.9465,13453.0
2022-07-21 10:40:00,98.28,98.58,98.16,98.57,9182.0,90.9188,91.1963,90.8078,91.1871,9182.0
2022-07-21 10:45:00,98.54,98.65,98.4,98.42,29507.0,91.1593,91.2611,91.0298,91.0483,29507.0
2022-07-21 10:50:00,98.43,98.63,98.41,98.58,10993.0,91.0576,91.2426,91.0391,91.1963,10993.0
2022-07-21 10:55:00,98.6,98.83,98.56,98.77,29928.0,91.2148,91.4276,91.1778,91.3721,29928.0
2022-07-21 11:00:00,98.73,98.75,98.33,98.48,20977.0,91.3351,91.3536,90.965,91.1038,20977.0
2022-07-21 11:05:00,98.48,98.5,98.28,98.36,5763.0,91.1038,91.1223,90.9188,90.9928,5763.0
2022-07-21 11:10:00,98.36,98.41,98.27,98.28,6439.0,90.9928,91.0391,90.9095,90.9188,6439.0
2022-07-21 11:15:00,98.34,98.37,98.1,98.31,12327.0,90.9743,91.0021,90.7523,90.9465,12327.0
2022-07-21 11:20:00,98.33,98.41,98.24,98.39,10985.0,90.965,91.0391,90.8818,91.0206,10985.0
2022-07-21 11:25:00,98.4,98.56,98.36,98.56,8407.0,91.0298,91.1778,90.9928,91.1778,8407.0
2022-07-21 11:30:00,98.56,98.84,98.46,98.84,8479.0,91.1778,91.4368,91.0853,91.4368,8479.0
2022-07-21 11:35:00,98.8,98.97,98.79,98.88,29074.0,91.3998,91.5571,91.3906,91.4739,29074.0
2022-07-21 11:40:00,98.88,98.91,98.83,98.86,3435.0,91.4739,91.5016,91.4276,91.4554,3435.0
2022-07-21 11:45:00,98.83,98.84,98.67,98.7,2474.0,91.4276,91.4368,91.2796,91.3073,2474.0
2022-07-21 11:50:00,98.72,98.83,98.66,98.7,12062.0,91.3258,91.4276,91.2703,91.3073,12062.0
2022-07-21 11:55:00,98.69,98.76,98.64,98.75,9082.0,91.2981,91.3628,91.2518,91.3536,9082.0
2022-07-21 12:00:00,98.74,99.04,98.73,98.98,9698.0,91.3443,91.6219,91.3351,91.5664,9698.0
2022-07-21 12:05:00,98.97,99.19,98.92,99.14,7421.0,91.5571,91.7606,91.5109,91.7144,7421.0
2022-07-21 12:10:00,99.16,99.2,99.02,99.08,3555.0,91.7329,91.7699,91.6034,91.6589,3555.0
2022-07-21 12:15:00,99.09,99.11,98.79,98.89,37749.0,91.6681,91.6866,91.3906,91.4831,37749.0
2022-07-21 12:20:00,98.93,99.05,98.92,99.03,5741.0,91.5201,91.6311,91.5109,91.6126,5741.0
2022-07-21 12:25:00,99.04,99.21,99.03,99.16,3200.0,91.6219,91.7791,91.6126,91.7329,3200.0
2022-07-21 12:30:00,99.18,99.18,99.05,99.11,8794.0,91.7514,91.7514,91.6311,91.6866,8794.0
2022-07-21 12:35:00,99.09,99.12,98.99,99.08,10198.0,91.6681,91.6959,91.5756,91.6589,10198.0
2022-07-21 12:40:00,99.04,99.09,98.95,98.95,6445.0,91.6219,91.6681,91.5386,91.5386,6445.0
2022-07-21 12:45:00,98.93,98.94,98.79,98.83,13276.0,91.5201,91.5294,91.3906,91.4276,13276.0
2022-07-21 12:50:00,98.83,98.88,98.76,98.76,11494.0,91.4276,91.4739,91.3628,91.3628,11494.0
2022-07-21 12:55:00,98.79,98.86,98.74,98.86,6150.0,91.3906,91.4554,91.3443,91.4554,6150.0
2022-07-21 13:00:00,98.88,98.92,98.76,98.9,6587.0,91.4739,91.5109,91.3628,91.4924,6587.0
2022-07-21 13:05:00,98.9,98.93,98.76,98.88,5016.0,91.4924,91.5201,91.3628,91.4739,5016.0
2022-07-21 13:10:00,98.85,98.86,98.7,98.72,9267.0,91.4461,91.4554,91.3073,91.3258,9267.0
2022-07-21 13:15:00,98.72,98.85,98.71,98.79,7296.0,91.3258,91.4461,91.3166,91.3906,7296.0
2022-07-21 13:20:00,98.79,98.8,98.6,98.61,10305.0,91.3906,91.3998,91.2148,91.2241,10305.0
2022-07-21 13:25:00,98.58,98.7,98.55,98.66,8914.0,91.1963,91.3073,91.1686,91.2703,8914.0
2022-07-21 13:30:00,98.64,98.64,98.33,98.36,7523.0,91.2518,91.2518,90.965,90.9928,7523.0
2022-07-21 13:35:00,98.34,98.47,98.3,98.47,4416.0,90.9743,91.0946,90.9373,91.0946,4416.0
2022-07-21 13:40:00,98.48,98.58,98.46,98.54,6055.0,91.1038,91.1963,91.0853,91.1593,6055.0
2022-07-21 13:45:00,98.55,98.55,98.41,98.47,5620.0,91.1686,91.1686,91.0391,91.0946,5620.0
2022-07-21 13:50:00,98.48,98.49,98.36,98.36,4909.0,91.1038,91.1131,90.9928,90.9928,4909.0
2022-07-21 13:55:00,98.37,98.5,98.34,98.43,8667.0,91.0021,91.1223,90.9743,91.0576,8667.0
2022-07-21 14:00:00,98.42,98.46,98.34,98.36,14552.0,91.0483,91.0853,90.9743,90.9928,14552.0
2022-07-21 14:05:00,98.37,98.57,98.32,98.52,31713.0,91.0021,91.1871,90.9558,91.1408,31713.0
2022-07-21 14:10:00,98.52,98.6,98.46,98.53,19629.0,91.1408,91.2148,91.0853,91.1501,19629.0
2022-07-21 14:15:00,98.53,98.69,98.51,98.66,17965.0,91.1501,91.2981,91.1316,91.2703,17965.0
2022-07-21 14:20:00,98.67,98.84,98.65,98.73,13898.0,91.2796,91.4368,91.2611,91.3351,13898.0
2022-07-21 14:25:00,98.71,98.76,98.62,98.72,11414.0,91.3166,91.3628,91.2333,91.3258,11414.0
2022-07-21 14:30:00,98.74,98.74,98.6,98.65,5934.0,91.3443,91.3443,91.2148,91.2611,5934.0
2022-07-21 14:35:00,98.64,98.78,98.6,98.78,5811.0,91.2518,91.3813,91.2148,91.3813,5811.0
2022-07-21 14:40:00,98.76,98.8,98.57,98.58,6788.0,91.3628,91.3998,91.1871,91.1963,6788.0
2022-07-21 14:45:00,98.6,98.68,98.49,98.65,11630.0,91.2148,91.2888,91.1131,91.2611,11630.0
2022-07-21 14:50:00,98.66,98.66,98.54,98.62,6948.0,91.2703,91.2703,91.1593,91.2333,6948.0
2022-07-21 14:55:00,98.62,98.75,98.62,98.72,6939.0,91.2333,91.3536,91.2333,91.3258,6939.0
2022-07-21 15:00:00,98.71,98.94,98.7,98.94,15482.0,91.3166,91.5294,91.3073,91.5294,15482.0
2022-07-21 15:05:00,98.93,99.04,98.87,99.0,13689.0,91.5201,91.6219,91.4646,91.5849,13689.0
2022-07-21 15:10:00,99.0,99.02,98.7,98.73,10697.0,91.5849,91.6034,91.3073,91.3351,10697.0
2022-07-21 15:15:00,98.73,98.74,98.55,98.67,20492.0,91.3351,91.3443,91.1686,91.2796,20492.0
2022-07-21 15:20:00,98.68,98.7,98.58,98.65,18797.0,91.2888,91.3073,91.1963,91.2611,18797.0
2022-07-21 15:25:00,98.66,98.78,98.65,98.73,15984.0,91.2703,91.3813,91.2611,91.3351,15984.0
2022-07-21 15:30:00,98.72,98.8,98.68,98.8,21281.0,91.3258,91.3998,91.2888,91.3998,21281.0
2022-07-21 15:35:00,98.8,98.85,98.72,98.72,23884.0,91.3998,91.4461,91.3258,91.3258,23884.0
2022-07-21 15:40:00,98.74,98.78,98.72,98.78,28206.0,91.3443,91.3813,91.3258,91.3813,28206.0
2022-07-21 15:45:00,98.77,98.79,98.67,98.7,36682.0,91.3721,91.3906,91.2796,91.3073,36682.0
2022-07-21 15:50:00,98.72,98.93,98.72,98.89,57716.0,91.3258,91.5201,91.3258,91.4831,57716.0
2022-07-21 15:55:00,98.9,99.0,98.83,98.93,148704.0,91.4924,91.5849,91.4276,91.5201,148704.0
2022-07-22 09:30:00,98.92,99.68,98.89,99.26,26228.0,91.5109,92.2139,91.4831,91.8254,26228.0
2022-07-22 09:35:00,99.25,99.77,99.14,99.59,9284.0,91.8161,92.2972,91.7144,92.1307,9284.0
2022-07-22 09:40:00,99.69,99.71,99.43,99.68,2800.0,92.2232,92.2417,91.9827,92.2139,2800.0
2022-07-22 09:45:00,99.72,99.84,99.41,99.83,26601.0,92.2509,92.3619,91.9642,92.3527,26601.0
2022-07-22 09:50:00,99.89,99.96,99.31,99.53,10789.0,92.4082,92.473,91.8716,92.0752,10789.0
2022-07-22 09:55:00,99.46,99.72,99.41,99.66,27444.0,92.0104,92.2509,91.9642,92.1954,27444.0
2022-07-22 10:00:00,99.61,99.64,99.4,99.45,14711.0,92.1492,92.1769,91.9549,92.0012,14711.0
2022-07-22 10:05:00,99.47,99.47,99.09,99.15,6897.0,92.0197,92.0197,91.6681,91.7236,6897.0
2022-07-22 10:10:00,99.02,99.63,99.02,99.57,9498.0,91.6034,92.1677,91.6034,92.1122,9498.0
2022-07-22 10:15:00,99.55,99.76,99.52,99.74,6852.0,92.0937,92.2879,92.0659,92.2694,6852.0
2022-07-22 10:20:00,99.74,99.74,99.55,99.63,6197.0,92.2694,92.2694,92.0937,92.1677,6197.0
2022-07-22 10:25:00,99.66,99.69,99.43,99.68,5825.0,92.1954,92.2232,91.9827,92.2139,5825.0
2022-07-22 10:30:00,99.71,99.88,99.69,99.82,22438.0,92.2417,92.399,92.2232,92.3434,22438.0
2022-07-22 10:35:00,99.83,99.89,99.71,99.73,5794.0,92.3527,92.4082,92.2417,92.2602,5794.0
2022-07-22 10:40:00,99.72,99.87,99.63,99.71,9444.0,92.2509,92.3897,92.1677,92.2417,9444.0
2022-07-22 10:45:00,99.72,99.87,99.72,99.76,8396.0,92.2509,92.3897,92.2509,92.2879,8396.0
2022-07-22 10:50:00,99.81,99.85,99.67,99.85,4876.0,92.3342,92.3712,92.2047,92.3712,4876.0
2022-07-22 10:55:00,99.77,99.79,99.63,99.72,6277.0,92.2972,92.3157,92.1677,92.2509,6277.0
2022-07-22 11:00:00,99.75,99.78,99.49,99.5,6698.0,92.2787,92.3064,92.0382,92.0474,6698.0
2022-07-22 11:05:00,99.46,99.61,99.44,99.49,7303.0,92.0104,92.1492,91.9919,92.0382,7303.0
2022-07-22 11:10:00,99.48,99.51,99.38,99.38,5735.0,92.0289,92.0567,91.9364,91.9364,5735.0
2022-07-22 11:15:00,99.38,99.46,99.28,99.45,8537.0,91.9364,92.0104,91.8439,92.0012,8537.0
2022-07-22 11:20:00,99.48,99.49,99.1,99.12,8408.0,92.0289,92.0382,91.6774,91.6959,8408.0
2022-07-22 11:25:00,99.12,99.27,99.09,99.2,4150.0,91.6959,91.8346,91.6681,91.7699,4150.0
2022-07-22 11:30:00,99.24,99.29,99.16,99.22,5166.0,91.8069,91.8531,91.7329,91.7884,5166.0
2022-07-22 11:35:00,99.25,99.25,99.12,99.2,5146.0,91.8161,91.8161,91.6959,91.7699,5146.0
2022-07-22 11:40:00,99.2,99.28,99.1,99.23,9185.0,91.7699,91.8439,91.6774,91.7976,9185.0
2022-07-22 11:45:00,99.19,99.22,99.14,99.17,5851.0,91.7606,91.7884,91.7144,91.7421,5851.0
2022-07-22 11:50:00,99.14,99.27,99.09,99.23,7385.0,91.7144,91.8346,91.6681,91.7976,7385.0
2022-07-22 11:55:00,99.18,99.23,99.08,99.22,14820.0,91.7514,91.7976,91.6589,91.7884,14820.0
2022-07-22 12:00:00,99.23,99.28,99.08,99.09,6688.0,91.7976,91.8439,91.6589,91.6681,6688.0
2022-07-22 12:05:00,99.14,99.19,99.08,99.09,6792.0,91.7144,91.7606,91.6589,91.6681,6792.0
2022-07-22 12:10:00,99.1,99.13,98.98,99.11,26544.0,91.6774,91.7051,91.5664,91.6866,26544.0
2022-07-22 12:15:00,99.14,99.27,99.09,99.13,10131.0,91.7144,91.8346,91.6681,91.7051,10131.0
2022-07-22 12:20:00,99.13,99.13,98.97,99.08,12286.0,91.7051,91.7051,91.5571,91.6589,12286.0
2022-07-22 12:25:00,99.08,99.18,99.04,99.11,10436.0,91.6589,91.7514,91.6219,91.6866,10436.0
2022-07-22 12:30:00,99.12,99.26,99.08,99.24,8829.0,91.6959,91.8254,91.6589,91.8069,8829.0
2022-07-22 12:35:00,99.23,99.24,99.08,99.09,10871.0,91.7976,91.8069,91.6589,91.6681,10871.0
2022-07-22 12:40:00,99.09,99.14,98.93,98.98,61645.0,91.6681,91.7144,91.5201,91.5664,61645.0
2022-07-22 12:45:00,98.96,98.96,98.84,98.89,15613.0,91.5479,91.5479,91.4368,91.4831,15613.0
2022-07-22 12:50:00,98.87,98.92,98.85,98.9,11940.0,91.4646,91.5109,91.4461,91.4924,11940.0
2022-07-22 12:55:00,98.9,98.98,98.88,98.95,13141.0,91.4924,91.5664,91.4739,91.5386,13141.0
2022-07-22 13:00:00,98.95,98.96,98.8,98.86,7024.0,91.5386,91.5479,91.3998,91.4554,7024.0
2022-07-22 13:05:00,98.84,99.04,98.84,99.0,9731.0,91.4368,91.6219,91.4368,91.5849,9731.0
2022-07-22 13:10:00,99.01,99.02,98.8,98.81,9867.0,91.5941,91.6034,91.3998,91.4091,9867.0
2022-07-22 13:15:00,98.82,98.86,98.68,98.68,7944.0,91.4183,91.4554,91.2888,91.2888,7944.0
2022-07-22 13:20:00,98.69,98.78,98.65,98.65,7826.0,91.2981,91.3813,91.2611,91.2611,7826.0
2022-07-22 13:25:00,98.65,98.84,98.65,98.84,7430.0,91.2611,91.4368,91.2611,91.4368,7430.0
2022-07-22 13:30:00,98.81,98.81,98.7,98.74,13383.0,91.4091,91.4091,91.3073,91.3443,13383.0
2022-07-22 13:35:00,98.72,98.72,98.53,98.65,12945.0,91.3258,91.3258,91.1501,91.2611,12945.0
2022-07-22 13:40:00,98.65,98.71,98.6,98.7,14438.0,91.2611,91.3166,91.2148,91.3073,14438.0
2022-07-22 13:45:00,98.69,98.76,98.62,98.65,6134.0,91.2981,91.3628,91.2333,91.2611,6134.0
2022-07-22 13:50:00,98.64,98.66,98.59,98.63,8156.0,91.2518,91.2703,91.2056,91.2426,8156.0
2022-07-22 13:55:00,98.64,98.83,98.64,98.79,14375.0,91.2518,91.4276,91.2518,91.3906,14375.0
2022-07-22 14:00:00,98.81,98.81,98.56,98.57,10085.0,91.4091,91.4091,91.1778,91.1871,10085.0
2022-07-22 14:05:00,98.56,98.63,98.51,98.55,8118.0,91.1778,91.2426,91.1316,91.1686,8118.0
2022-07-22 14:10:00,98.54,98.54,98.45,98.5,8076.0,91.1593,91.1593,91.0761,91.1223,8076.0
2022-07-22 14:15:00,98.51,98.63,98.51,98.61,6438.0,91.1316,91.2426,91.1316,91.2241,6438.0
2022-07-22 14:20:00,98.6,98.61,98.54,98.54,9123.0,91.2148,91.2241,91.1593,91.1593,9123.0
2022-07-22 14:25:00,98.52,98.62,98.45,98.59,9460.0,91.1408,91.2333,91.0761,91.2056,9460.0
2022-07-22 14:30:00,98.59,98.68,98.43,98.68,14347.0,91.2056,91.2888,91.0576,91.2888,14347.0
2022-07-22 14:35:00,98.69,98.75,98.57,98.72,26866.0,91.2981,91.3536,91.1871,91.3258,26866.0
2022-07-22 14:40:00,98.73,98.74,98.59,98.61,20573.0,91.3351,91.3443,91.2056,91.2241,20573.0
2022-07-22 14:45:00,98.61,98.75,98.6,98.74,18867.0,91.2241,91.3536,91.2148,91.3443,18867.0
2022-07-22 14:50:00,98.74,98.78,98.65,98.7,65462.0,91.3443,91.3813,91.2611,91.3073,65462.0
2022-07-22 14:55:00,98.7,98.77,98.64,98.69,33230.0,91.3073,91.3721,91.2518,91.2981,33230.0
2022-07-22 15:00:00,98.65,98.73,98.63,98.72,7995.0,91.2611,91.3351,91.2426,91.3258,7995.0
2022-07-22 15:05:00,98.72,98.72,98.45,98.56,23833.0,91.3258,91.3258,91.0761,91.1778,23833.0
2022-07-22 15:10:00,98.51,98.78,98.51,98.78,13950.0,91.1316,91.3813,91.1316,91.3813,13950.0
2022-07-22 15:15:00,98.78,98.78,98.65,98.68,7666.0,91.3813,91.3813,91.2611,91.2888,7666.0
2022-07-22 15:20:00,98.68,98.91,98.67,98.9,9197.0,91.2888,91.5016,91.2796,91.4924,9197.0
2022-07-22 15:25:00,98.9,98.95,98.76,98.95,10358.0,91.4924,91.5386,91.3628,91.5386,10358.0
2022-07-22 15:30:00,98.95,98.95,98.82,98.87,17683.0,91.5386,91.5386,91.4183,91.4646,17683.0
2022-07-22 15:35:00,98.86,98.86,98.73,98.76,14947.0,91.4554,91.4554,91.3351,91.3628,14947.0
2022-07-22 15:40:00,98.77,98.88,98.74,98.74,14009.0,91.3721,91.4739,91.3443,91.3443,14009.0
2022-07-22 15:45:00,98.77,98.85,98.66,98.8,16998.0,91.3721,91.4461,91.2703,91.3998,16998.0
2022-07-22 15:50:00,98.82,98.94,98.81,98.89,26584.0,91.4183,91.5294,91.4091,91.4831,26584.0
2022-07-22 15:55:00,98.89,99.1,98.88,99.1,75472.0,91.4831,91.6774,91.4739,91.6774,75472.0
2022-07-25 09:30:00,99.28,99.42,98.36,98.36,41270.0,91.8439,91.9734,90.9928,90.9928,41270.0
2022-07-25 09:35:00,98.37,98.37,97.85,97.96,9668.0,91.0021,91.0021,90.521,90.6228,9668.0
2022-07-25 09:40:00,97.85,98.38,97.85,98.23,17216.0,90.521,91.0113,90.521,90.8725,17216.0
2022-07-25 09:45:00,98.17,98.24,97.76,98.17,18035.0,90.817,90.8818,90.4377,90.817,18035.0
2022-07-25 09:50:00,98.17,98.74,98.15,98.64,16692.0,90.817,91.3443,90.7985,91.2518,16692.0
2022-07-25 09:55:00,98.64,98.67,98.44,98.49,16350.0,91.2518,91.2796,91.0668,91.1131,16350.0
2022-07-25 10:00:00,98.51,98.64,98.07,98.1,33323.0,91.1316,91.2518,90.7245,90.7523,33323.0
2022-07-25 10:05:00,98.09,98.09,97.7,98.05,16721.0,90.743,90.743,90.3822,90.706,16721.0
2022-07-25 10:10:00,98.04,98.35,98.03,98.15,10839.0,90.6968,90.9836,90.6875,90.7985,10839.0
2022-07-25 10:15:00,98.15,98.18,97.77,97.98,8916.0,90.7985,90.8263,90.447,90.6413,8916.0
2022-07-25 10:20:00,97.98,98.2,97.93,98.09,7536.0,90.6413,90.8448,90.595,90.743,7536.0
2022-07-25 10:25:00,98.08,98.26,97.95,98.07,13766.0,90.7338,90.9003,90.6135,90.7245,13766.0
2022-07-25 10:30:00,98.03,98.2,97.94,98.13,14335.0,90.6875,90.8448,90.6043,90.78,14335.0
2022-07-25 10:35:00,98.15,98.38,98.08,98.29,17791.0,90.7985,91.0113,90.7338,90.928,17791.0
2022-07-25 10:40:00,98.21,98.43,98.16,98.39,9058.0,90.854,91.0576,90.8078,91.0206,9058.0
2022-07-25 10:45:00,98.43,98.49,98.3,98.39,8296.0,91.0576,91.1131,90.9373,91.0206,8296.0
2022-07-25 10:50:00,98.41,98.55,98.36,98.36,10544.0,91.0391,91.1686,90.9928,90.9928,10544.0
2022-07-25 10:55:00,98.38,98.5,98.27,98.39,9878.0,91.0113,91.1223,90.9095,91.0206,9878.0
2022-07-25 11:00:00,98.38,98.54,98.33,98.46,68875.0,91.0113,91.1593,90.965,91.0853,68875.0
2022-07-25 11:05:00,98.45,98.73,98.43,98.65,20233.0,91.0761,91.3351,91.0576,91.2611,20233.0
2022-07-25 11:10:00,98.66,98.7,98.32,98.37,18920.0,91.2703,91.3073,90.9558,91.0021,18920.0
2022-07-25 11:15:00,98.36,98.5,98.35,98.43,12564.0,90.9928,91.1223,90.9836,91.0576,12564.0
2022-07-25 11:20:00,98.47,98.59,98.37,98.37,16127.0,91.0946,91.2056,91.0021,91.0021,16127.0
2022-07-25 11:25:00,98.37,98.5,98.31,98.46,21695.0,91.0021,91.1223,90.9465,91.0853,21695.0
2022-07-25 11:30:00,98.44,98.89,98.44,98.75,20404.0,91.0668,91.4831,91.0668,91.3536,20404.0
2022-07-25 11:35:00,98.74,98.75,98.57,98.7,5133.0,91.3443,91.3536,91.1871,91.3073,5133.0
2022-07-25 11:40:00,98.7,98.76,98.66,98.71,5520.0,91.3073,91.3628,91.2703,91.3166,5520.0
2022-07-25 11:45:00,98.69,98.77,98.62,98.62,9984.0,91.2981,91.3721,91.2333,91.2333,9984.0
2022-07-25 11:50:00,98.64,98.68,98.42,98.52,7288.0,91.2518,91.2888,91.0483,91.1408,7288.0
2022-07-25 11:55:00,98.54,98.54,98.39,98.5,4603.0,91.1593,91.1593,91.0206,91.1223,4603.0
2022-07-25 12:00:00,98.47,98.49,98.35,98.47,3734.0,91.0946,91.1131,90.9836,91.0946,3734.0
2022-07-25 12:05:00,98.46,98.46,98.4,98.4,7260.0,91.0853,91.0853,91.0298,91.0298,7260.0
2022-07-25 12:10:00,98.41,98.45,98.34,98.35,5676.0,91.0391,91.0761,90.9743,90.9836,5676.0
2022-07-25 12:15:00,98.34,98.4,98.26,98.39,8036.0,90.9743,91.0298,90.9003,91.0206,8036.0
2022-07-25 12:20:00,98.39,98.4,98.3,98.35,5641.0,91.0206,91.0298,90.9373,90.9836,5641.0
2022-07-25 12:25:00,98.36,98.4,98.32,98.4,5690.0,90.9928,91.0298,90.9558,91.0298,5690.0
2022-07-25 12:30:00,98.38,98.56,98.37,98.55,3658.0,91.0113,91.1778,91.0021,91.1686,3658.0
2022-07-25 12:35:00,98.55,98.59,98.42,98.48,2945.0,91.1686,91.2056,91.0483,91.1038,2945.0
2022-07-25 12:40:00,98.48,98.61,98.45,98.5,5299.0,91.1038,91.2241,91.0761,91.1223,5299.0
2022-07-25 12:45:00,98.53,98.61,98.5,98.6,3302.0,91.1501,91.2241,91.1223,91.2148,3302.0
2022-07-25 12:50:00,98.58,98.58,98.4,98.46,2267.0,91.1963,91.1963,91.0298,91.0853,2267.0
2022-07-25 12:55:00,98.43,98.45,98.33,98.33,5290.0,91.0576,91.0761,90.965,90.965,5290.0
2022-07-25 13:00:00,98.35,98.52,98.35,98.51,5666.0,90.9836,91.1408,90.9836,91.1316,5666.0
2022-07-25 13:05:00,98.49,98.49,98.31,98.41,16383.0,91.1131,91.1131,90.9465,91.0391,16383.0
2022-07-25 13:10:00,98.41,98.42,98.3,98.3,7124.0,91.0391,91.0483,90.9373,90.9373,7124.0
2022-07-25 13:15:00,98.27,98.33,98.18,98.33,6207.0,90.9095,90.965,90.8263,90.965,6207.0
2022-07-25 13:20:00,98.34,98.37,98.27,98.28,5351.0,90.9743,91.0021,90.9095,90.9188,5351.0
2022-07-25 13:25:00,98.31,98.31,98.23,98.23,6561.0,90.9465,90.9465,90.8725,90.8725,6561.0
2022-07-25 13:30:00,98.24,98.24,98.16,98.21,3810.0,90.8818,90.8818,90.8078,90.854,3810.0
2022-07-25 13:35:00,98.19,98.24,97.98,97.98,11611.0,90.8355,90.8818,90.6413,90.6413,11611.0
2022-07-25 13:40:00,97.99,98.1,97.93,98.04,21605.0,90.6505,90.7523,90.595,90.6968,21605.0
2022-07-25 13:45:00,98.0,98.16,97.99,98.12,17208.0,90.6598,90.8078,90.6505,90.7708,17208.0
2022-07-25 13:50:00,98.11,98.14,97.96,97.99,7910.0,90.7615,90.7893,90.6228,90.6505,7910.0
2022-07-25 13:55:00,97.98,98.03,97.94,98.0,13001.0,90.6413,90.6875,90.6043,90.6598,13001.0
2022-07-25 14:00:00,97.98,97.98,97.8,97.82,10557.0,90.6413,90.6413,90.4747,90.4932,10557.0
2022-07-25 14:05:00,97.82,97.89,97.75,97.75,10453.0,90.4932,90.558,90.4285,90.4285,10453.0
2022-07-25 14:10:00,97.75,97.91,97.74,97.81,19600.0,90.4285,90.5765,90.4192,90.484,19600.0
2022-07-25 14:15:00,97.81,97.81,97.61,97.62,13131.0,90.484,90.484,90.299,90.3082,13131.0
2022-07-25 14:20:00,97.62,97.68,97.59,97.66,10802.0,90.3082,90.3637,90.2805,90.3452,10802.0
2022-07-25 14:25:00,97.64,97.68,97.58,97.64,9568.0,90.3267,90.3637,90.2712,90.3267,9568.0
2022-07-25 14:30:00,97.62,97.67,97.56,97.59,6580.0,90.3082,90.3545,90.2527,90.2805,6580.0
2022-07-25 14:35:00,97.58,97.67,97.46,97.54,32014.0,90.2712,90.3545,90.1602,90.2342,32014.0
2022-07-25 14:40:00,97.55,97.73,97.54,97.68,9947.0,90.2435,90.41,90.2342,90.3637,9947.0
2022-07-25 14:45:00,97.71,97.71,97.47,97.58,9502.0,90.3915,90.3915,90.1695,90.2712,9502.0
2022-07-25 14:50:00,97.59,97.65,97.57,97.62,9331.0,90.2805,90.336,90.262,90.3082,9331.0
2022-07-25 14:55:00,97.62,97.75,97.57,97.62,9653.0,90.3082,90.4285,90.262,90.3082,9653.0
2022-07-25 15:00:00,97.59,97.65,97.4,97.43,12629.0,90.2805,90.336,90.1047,90.1325,12629.0
2022-07-25 15:05:00,97.43,97.53,97.4,97.52,6690.0,90.1325,90.225,90.1047,90.2157,6690.0
2022-07-25 15:10:00,97.54,97.55,97.43,97.52,17112.0,90.2342,90.2435,90.1325,90.2157,17112.0
2022-07-25 15:15:00,97.52,97.75,97.47,97.72,29157.0,90.2157,90.4285,90.1695,90.4007,29157.0
2022-07-25 15:20:00,97.71,97.86,97.67,97.82,21847.0,90.3915,90.5303,90.3545,90.4932,21847.0
2022-07-25 15:25:00,97.82,97.89,97.75,97.79,19809.0,90.4932,90.558,90.4285,90.4655,19809.0
2022-07-25 15:30:00,97.76,97.82,97.62,97.69,17018.0,90.4377,90.4932,90.3082,90.373,17018.0
2022-07-25 15:35:00,97.69,97.83,97.64,97.83,25781.0,90.373,90.5025,90.3267,90.5025,25781.0
2022-07-25 15:40:00,97.83,97.95,97.83,97.95,20852.0,90.5025,90.6135,90.5025,90.6135,20852.0
2022-07-25 15:45:00,97.96,98.04,97.92,98.01,36366.0,90.6228,90.6968,90.5858,90.669,36366.0
2022-07-25 15:50:00,98.04,98.22,97.95,98.14,70877.0,90.6968,90.8633,90.6135,90.7893,70877.0
2022-07-25 15:55:00,98.14,98.25,98.04,98.06,234130.0,90.7893,90.891,90.6968,90.7153,234130.0
2022-07-26 09:30:00,98.56,98.81,97.8,98.06,122631.0,91.1778,91.4091,90.4747,90.7153,122631.0
2022-07-26 09:35:00,98.06,98.37,97.77,98.17,96340.0,90.7153,91.0021,90.447,90.817,96340.0
2022-07-26 09:40:00,98.1,98.35,97.83,98.22,23451.0,90.7523,90.9836,90.5025,90.8633,23451.0
2022-07-26 09:45:00,98.2,98.67,98.11,98.65,23500.0,90.8448,91.2796,90.7615,91.2611,23500.0
2022-07-26 09:50:00,98.66,99.03,98.66,98.87,47977.0,91.2703,91.6126,91.2703,91.4646,47977.0
2022-07-26 09:55:00,98.89,99.05,98.59,98.67,16214.0,91.4831,91.6311,91.2056,91.2796,16214.0
2022-07-26 10:00:00,98.66,99.02,98.55,98.93,12836.0,91.2703,91.6034,91.1686,91.5201,12836.0
2022-07-26 10:05:00,98.91,99.08,98.63,98.67,64649.0,91.5016,91.6589,91.2426,91.2796,64649.0
2022-07-26 10:10:00,98.65,98.92,98.49,98.49,8390.0,91.2611,91.5109,91.1131,91.1131,8390.0
2022-07-26 10:15:00,98.52,98.52,97.83,97.83,17444.0,91.1408,91.1408,90.5025,90.5025,17444.0
2022-07-26 10:20:00,97.81,97.81,97.35,97.39,16290.0,90.484,90.484,90.0585,90.0955,16290.0
2022-07-26 10:25:00,97.39,97.46,97.32,97.44,36437.0,90.0955,90.1602,90.0307,90.1417,36437.0
2022-07-26 10:30:00,97.43,97.5,97.27,97.3,18453.0,90.1325,90.1972,89.9844,90.0122,18453.0
2022-07-26 10:35:00,97.34,97.39,97.05,97.06,12232.0,90.0492,90.0955,89.7809,89.7902,12232.0
2022-07-26 10:40:00,97.07,97.27,96.96,97.19,54317.0,89.7994,89.9844,89.6977,89.9104,54317.0
2022-07-26 10:45:00,97.17,97.26,97.13,97.21,23202.0,89.8919,89.9752,89.8549,89.9289,23202.0
2022-07-26 10:50:00,97.2,97.27,97.0,97.12,65089.0,89.9197,89.9844,89.7347,89.8457,65089.0
2022-07-26 10:55:00,97.09,97.2,96.96,97.0,18364.0,89.8179,89.9197,89.6977,89.7347,18364.0
2022-07-26 11:00:00,97.04,97.13,96.93,97.08,74445.0,89.7717,89.8549,89.6699,89.8087,74445.0
2022-07-26 11:05:00,97.09,97.14,96.74,96.93,40276.0,89.8179,89.8642,89.4941,89.6699,40276.0
2022-07-26 11:10:00,96.94,96.99,96.75,96.75,44354.0,89.6792,89.7254,89.5034,89.5034,44354.0
2022-07-26 11:15:00,96.77,96.96,96.75,96.89,30666.0,89.5219,89.6977,89.5034,89.6329,30666.0
2022-07-26 11:20:00,96.88,96.92,96.7,96.8,66261.0,89.6237,89.6607,89.4571,89.5496,66261.0
2022-07-26 11:25:00,96.8,96.8,96.41,96.46,24926.0,89.5496,89.5496,89.1889,89.2351,24926.0
2022-07-26 11:30:00,96.44,96.66,96.41,96.54,29543.0,89.2166,89.4201,89.1889,89.3091,29543.0
2022-07-26 11:35:00,96.54,96.59,96.44,96.47,14599.0,89.3091,89.3554,89.2166,89.2444,14599.0
2022-07-26 11:40:00,96.48,96.61,96.47,96.58,21071.0,89.2536,89.3739,89.2444,89.3461,21071.0
2022-07-26 11:45:00,96.57,96.58,96.46,96.46,7455.0,89.3369,89.3461,89.2351,89.2351,7455.0
2022-07-26 11:50:00,96.47,96.57,96.38,96.4,17949.0,89.2444,89.3369,89.1611,89.1796,17949.0
2022-07-26 11:55:00,96.39,96.5,96.37,96.45,32738.0,89.1704,89.2721,89.1519,89.2259,32738.0
2022-07-26 12:00:00,96.45,96.66,96.45,96.64,22688.0,89.2259,89.4201,89.2259,89.4016,22688.0
2022-07-26 12:05:00,96.63,96.65,96.4,96.46,38546.0,89.3924,89.4109,89.1796,89.2351,38546.0
2022-07-26 12:10:00,96.46,96.48,96.39,96.48,11227.0,89.2351,89.2536,89.1704,89.2536,11227.0
2022-07-26 12:15:00,96.48,96.62,96.47,96.62,21452.0,89.2536,89.3831,89.2444,89.3831,21452.0
2022-07-26 12:20:00,96.62,96.76,96.52,96.75,48189.0,89.3831,89.5126,89.2906,89.5034,48189.0
2022-07-26 12:25:00,96.75,96.95,96.73,96.89,37067.0,89.5034,89.6884,89.4849,89.6329,37067.0
2022-07-26 12:30:00,96.88,96.97,96.88,96.96,52781.0,89.6237,89.7069,89.6237,89.6977,52781.0
2022-07-26 12:35:00,96.97,97.08,96.9,96.98,34219.0,89.7069,89.8087,89.6422,89.7162,34219.0
2022-07-26 12:40:00,96.98,96.99,96.84,96.98,13497.0,89.7162,89.7254,89.5867,89.7162,13497.0
2022-07-26 12:45:00,96.98,97.0,96.94,96.95,12955.0,89.7162,89.7347,89.6792,89.6884,12955.0
2022-07-26 12:50:00,96.95,97.12,96.94,97.07,20071.0,89.6884,89.8457,89.6792,89.7994,20071.0
2022-07-26 12:55:00,97.07,97.19,97.05,97.16,18173.0,89.7994,89.9104,89.7809,89.8827,18173.0
2022-07-26 13:00:00,97.15,97.16,96.96,97.07,33406.0,89.8734,89.8827,89.6977,89.7994,33406.0
2022-07-26 13:05:00,97.07,97.21,97.07,97.12,26833.0,89.7994,89.9289,89.7994,89.8457,26833.0
2022-07-26 13:10:00,97.12,97.19,97.06,97.11,30131.0,89.8457,89.9104,89.7902,89.8364,30131.0
2022-07-26 13:15:00,97.12,97.15,97.04,97.1,24333.0,89.8457,89.8734,89.7717,89.8272,24333.0
2022-07-26 13:20:00,97.08,97.25,97.05,97.19,17270.0,89.8087,89.9659,89.7809,89.9104,17270.0
2022-07-26 13:25:00,97.18,97.26,97.11,97.23,15969.0,89.9012,89.9752,89.8364,89.9474,15969.0
2022-07-26 13:30:00,97.22,97.25,96.95,96.95,12851.0,89.9382,89.9659,89.6884,89.6884,12851.0
2022-07-26 13:35:00,96.94,97.01,96.89,96.94,17585.0,89.6792,89.7439,89.6329,89.6792,17585.0
2022-07-26 13:40:00,96.98,97.07,96.96,97.07,13602.0,89.7162,89.7994,89.6977,89.7994,13602.0
2022-07-26 13:45:00,97.1,97.17,97.0,97.15,17334.0,89.8272,89.8919,89.7347,89.8734,17334.0
2022-07-26 13:50:00,97.15,97.17,97.01,97.1,17205.0,89.8734,89.8919,89.7439,89.8272,17205.0
2022-07-26 13:55:00,97.13,97.14,97.04,97.06,12470.0,89.8549,89.8642,89.7717,89.7902,12470.0
2022-07-26 14:00:00,97.04,97.35,97.04,97.34,24264.0,89.7717,90.0585,89.7717,90.0492,24264.0
2022-07-26 14:05:00,97.32,97.43,97.11,97.14,13736.0,90.0307,90.1325,89.8364,89.8642,13736.0
2022-07-26 14:10:00,97.16,97.22,96.99,97.01,28739.0,89.8827,89.9382,89.7254,89.7439,28739.0
2022-07-26 14:15:00,97.01,97.04,96.93,96.93,21473.0,89.7439,89.7717,89.6699,89.6699,21473.0
2022-07-26 14:20:00,96.95,97.05,96.91,97.02,27961.0,89.6884,89.7809,89.6514,89.7532,27961.0
2022-07-26 14:25:00,97.01,97.05,96.93,96.94,15635.0,89.7439,89.7809,89.6699,89.6792,15635.0
2022-07-26 14:30:00,96.95,97.0,96.91,96.94,17192.0,89.6884,89.7347,89.6514,89.6792,17192.0
2022-07-26 14:35:00,96.95,96.96,96.74,96.75,16767.0,89.6884,89.6977,89.4941,89.5034,16767.0
2022-07-26 14:40:00,96.74,96.86,96.65,96.82,22028.0,89.4941,89.6052,89.4109,89.5681,22028.0
2022-07-26 14:45:00,96.81,96.99,96.8,96.91,29376.0,89.5589,89.7254,89.5496,89.6514,29376.0
2022-07-26 14:50:00,96.9,97.06,96.87,97.04,16916.0,89.6422,89.7902,89.6144,89.7717,16916.0
2022-07-26 14:55:00,97.06,97.16,96.98,97.0,12822.0,89.7902,89.8827,89.7162,89.7347,12822.0
2022-07-26 15:00:00,97.0,97.2,97.0,97.08,25350.0,89.7347,89.9197,89.7347,89.8087,25350.0
2022-07-26 15:05:00,97.08,97.11,96.91,96.99,18758.0,89.8087,89.8364,89.6514,89.7254,18758.0
2022-07-26 15:10:00,96.99,97.16,96.92,97.14,27292.0,89.7254,89.8827,89.6607,89.8642,27292.0
2022-07-26 15:15:00,97.15,97.34,97.14,97.23,51438.0,89.8734,90.0492,89.8642,89.9474,51438.0
2022-07-26 15:20:00,97.24,97.28,97.12,97.14,34578.0,89.9567,89.9937,89.8457,89.8642,34578.0
2022-07-26 15:25:00,97.14,97.14,97.03,97.08,15989.0,89.8642,89.8642,89.7624,89.8087,15989.0
2022-07-26 15:30:00,97.1,97.2,96.98,97.13,24690.0,89.8272,89.9197,89.7162,89.8549,24690.0
2022-07-26 15:35:00,97.12,97.21,97.1,97.16,21554.0,89.8457,89.9289,89.8272,89.8827,21554.0
2022-07-26 15:40:00,97.16,97.26,97.04,97.07,27874.0,89.8827,89.9752,89.7717,89.7994,27874.0
2022-07-26 15:45:00,97.07,97.17,97.05,97.17,45986.0,89.7994,89.8919,89.7809,89.8919,45986.0
2022-07-26 15:50:00,97.19,97.27,97.0,97.19,96585.0,89.9104,89.9844,89.7347,89.9104,96585.0
2022-07-26 15:55:00,97.21,97.32,96.95,97.09,198132.0,89.9289,90.0307,89.6884,89.8179,198132.0
2022-07-27 09:30:00,97.47,98.46,97.28,97.95,43787.0,90.1695,91.0853,89.9937,90.6135,43787.0
2022-07-27 09:35:00,97.93,98.66,97.92,98.47,34485.0,90.595,91.2703,90.5858,91.0946,34485.0
2022-07-27 09:40:00,98.59,98.59,98.16,98.27,18222.0,91.2056,91.2056,90.8078,90.9095,18222.0
2022-07-27 09:45:00,98.32,98.4,98.17,98.31,21253.0,90.9558,91.0298,90.817,90.9465,21253.0
2022-07-27 09:50:00,98.31,98.37,98.1,98.13,34151.0,90.9465,91.0021,90.7523,90.78,34151.0
2022-07-27 09:55:00,98.13,98.36,98.03,98.25,50581.0,90.78,90.9928,90.6875,90.891,50581.0
2022-07-27 10:00:00,98.31,98.48,98.08,98.16,69705.0,90.9465,91.1038,90.7338,90.8078,69705.0
2022-07-27 10:05:00,98.2,98.42,98.1,98.23,41283.0,90.8448,91.0483,90.7523,90.8725,41283.0
2022-07-27 10:10:00,98.26,98.33,98.18,98.29,15253.0,90.9003,90.965,90.8263,90.928,15253.0
2022-07-27 10:15:00,98.32,98.38,98.14,98.22,10010.0,90.9558,91.0113,90.7893,90.8633,10010.0
2022-07-27 10:20:00,98.19,98.31,98.03,98.21,15418.0,90.8355,90.9465,90.6875,90.854,15418.0
2022-07-27 10:25:00,98.2,98.31,98.15,98.17,17651.0,90.8448,90.9465,90.7985,90.817,17651.0
2022-07-27 10:30:00,98.14,98.37,98.14,98.3,18400.0,90.7893,91.0021,90.7893,90.9373,18400.0
2022-07-27 10:35:00,98.3,98.34,98.19,98.2,24496.0,90.9373,90.9743,90.8355,90.8448,24496.0
2022-07-27 10:40:00,98.2,98.28,98.09,98.2,17468.0,90.8448,90.9188,90.743,90.8448,17468.0
2022-07-27 10:45:00,98.16,98.33,98.11,98.31,18865.0,90.8078,90.965,90.7615,90.9465,18865.0
2022-07-27 10:50:00,98.34,98.36,98.19,98.28,31550.0,90.9743,90.9928,90.8355,90.9188,31550.0
2022-07-27 10:55:00,98.28,98.4,98.21,98.35,44963.0,90.9188,91.0298,90.854,90.9836,44963.0
2022-07-27 11:00:00,98.34,98.62,98.28,98.5,16362.0,90.9743,91.2333,90.9188,91.1223,16362.0
2022-07-27 11:05:00,98.49,98.66,98.48,98.55,17021.0,91.1131,91.2703,91.1038,91.1686,17021.0
2022-07-27 11:10:00,98.54,98.58,98.46,98.49,13025.0,91.1593,91.1963,91.0853,91.1131,13025.0
2022-07-27 11:15:00,98.5,98.54,98.45,98.49,11441.0,91.1223,91.1593,91.0761,91.1131,11441.0
2022-07-27 11:20:00,98.5,98.54,98.37,98.46,10374.0,91.1223,91.1593,91.0021,91.0853,10374.0
2022-07-27 11:25:00,98.5,98.54,98.46,98.51,7542.0,91.1223,91.1593,91.0853,91.1316,7542.0
2022-07-27 11:30:00,98.5,98.55,98.45,98.48,12006.0,91.1223,91.1686,91.0761,91.1038,12006.0
2022-07-27 11:35:00,98.45,98.5,98.3,98.32,8726.0,91.0761,91.1223,90.9373,90.9558,8726.0
2022-07-27 11:40:00,98.34,98.44,98.34,98.39,11365.0,90.9743,91.0668,90.9743,91.0206,11365.0
2022-07-27 11:45:00,98.36,98.44,98.3,98.35,7789.0,90.9928,91.0668,90.9373,90.9836,7789.0
2022-07-27 11:50:00,98.33,98.43,98.32,98.43,17626.0,90.965,91.0576,90.9558,91.0576,17626.0
2022-07-27 11:55:00,98.4,98.46,98.37,98.4,12163.0,91.0298,91.0853,91.0021,91.0298,12163.0
2022-07-27 12:00:00,98.41,98.51,98.37,98.38,11113.0,91.0391,91.1316,91.0021,91.0113,11113.0
2022-07-27 12:05:00,98.43,98.44,98.23,98.36,9683.0,91.0576,91.0668,90.8725,90.9928,9683.0
2022-07-27 12:10:00,98.29,98.35,98.24,98.3,5582.0,90.928,90.9836,90.8818,90.9373,5582.0
2022-07-27 12:15:00,98.31,98.41,98.3,98.32,5823.0,90.9465,91.0391,90.9373,90.9558,5823.0
2022-07-27 12:20:00,98.32,98.38,98.26,98.28,9639.0,90.9558,91.0113,90.9003,90.9188,9639.0
2022-07-27 12:25:00,98.29,98.38,98.28,98.33,11403.0,90.928,91.0113,90.9188,90.965,11403.0
2022-07-27 12:30:00,98.34,98.37,98.27,98.32,11925.0,90.9743,91.0021,90.9095,90.9558,11925.0
2022-07-27 12:35:00,98.31,98.31,98.13,98.13,3727.0,90.9465,90.9465,90.78,90.78,3727.0
2022-07-27 12:40:00,98.09,98.14,98.05,98.05,7895.0,90.743,90.7893,90.706,90.706,7895.0
2022-07-27 12:45:00,98.07,98.11,98.02,98.07,7718.0,90.7245,90.7615,90.6783,90.7245,7718.0
2022-07-27 12:50:00,98.09,98.17,98.07,98.1,5890.0,90.743,90.817,90.7245,90.7523,5890.0
2022-07-27 12:55:00,98.07,98.1,97.84,97.84,13941.0,90.7245,90.7523,90.5117,90.5117,13941.0
2022-07-27 13:00:00,97.87,97.91,97.82,97.86,6392.0,90.5395,90.5765,90.4932,90.5303,6392.0
2022-07-27 13:05:00,97.86,97.86,97.19,97.2,32082.0,90.5303,90.5303,89.9104,89.9197,32082.0
2022-07-27 13:10:00,97.18,97.5,97.02,97.41,74858.0,89.9012,90.1972,89.7532,90.114,74858.0
2022-07-27 13:15:00,97.42,97.79,97.4,97.66,29026.0,90.1232,90.4655,90.1047,90.3452,29026.0
2022-07-27 13:20:00,97.67,97.78,97.26,97.37,28167.0,90.3545,90.4562,89.9752,90.077,28167.0
2022-07-27 13:25:00,97.38,97.91,97.3,97.9,22441.0,90.0862,90.5765,90.0122,90.5673,22441.0
2022-07-27 13:30:00,97.9,97.92,97.72,97.75,10397.0,90.5673,90.5858,90.4007,90.4285,10397.0
2022-07-27 13:35:00,97.73,97.78,97.62,97.69,8015.0,90.41,90.4562,90.3082,90.373,8015.0
2022-07-27 13:40:00,97.73,97.78,97.5,97.55,22874.0,90.41,90.4562,90.1972,90.2435,22874.0
2022-07-27 13:45:00,97.5,97.56,97.43,97.44,11636.0,90.1972,90.2527,90.1325,90.1417,11636.0
2022-07-27 13:50:00,97.43,97.51,97.37,97.42,30758.0,90.1325,90.2065,90.077,90.1232,30758.0
2022-07-27 13:55:00,97.4,97.41,97.12,97.19,46458.0,90.1047,90.114,89.8457,89.9104,46458.0
2022-07-27 14:00:00,97.23,97.94,97.23,97.74,36785.0,89.9474,90.6043,89.9474,90.4192,36785.0
2022-07-27 14:05:00,97.62,97.63,97.26,97.41,35383.0,90.3082,90.3175,89.9752,90.114,35383.0
2022-07-27 14:10:00,97.34,97.36,97.2,97.28,35995.0,90.0492,90.0677,89.9197,89.9937,35995.0
2022-07-27 14:15:00,97.28,97.52,97.26,97.43,33026.0,89.9937,90.2157,89.9752,90.1325,33026.0
2022-07-27 14:20:00,97.43,97.48,97.32,97.33,40521.0,90.1325,90.1787,90.0307,90.0399,40521.0
2022-07-27 14:25:00,97.34,97.57,97.31,97.45,21607.0,90.0492,90.262,90.0214,90.151,21607.0
2022-07-27 14:30:00,97.47,97.54,97.13,97.2,32346.0,90.1695,90.2342,89.8549,89.9197,32346.0
2022-07-27 14:35:00,97.22,97.82,97.22,97.79,57920.0,89.9382,90.4932,89.9382,90.4655,57920.0
2022-07-27 14:40:00,97.81,98.07,97.8,98.01,56144.0,90.484,90.7245,90.4747,90.669,56144.0
2022-07-27 14:45:00,97.98,98.22,97.97,98.09,29909.0,90.6413,90.8633,90.632,90.743,29909.0
2022-07-27 14:50:00,98.07,98.46,97.91,98.36,28587.0,90.7245,91.0853,90.5765,90.9928,28587.0
2022-07-27 14:55:00,98.36,98.5,98.09,98.22,48562.0,90.9928,91.1223,90.743,90.8633,48562.0
2022-07-27 15:00:00,98.23,98.64,98.21,98.63,19145.0,90.8725,91.2518,90.854,91.2426,19145.0
2022-07-27 15:05:00,98.62,98.75,98.49,98.64,15323.0,91.2333,91.3536,91.1131,91.2518,15323.0
2022-07-27 15:10:00,98.63,98.75,98.56,98.73,33941.0,91.2426,91.3536,91.1778,91.3351,33941.0
2022-07-27 15:15:00,98.73,98.84,98.64,98.71,25290.0,91.3351,91.4368,91.2518,91.3166,25290.0
2022-07-27 15:20:00,98.74,98.8,98.61,98.8,19758.0,91.3443,91.3998,91.2241,91.3998,19758.0
2022-07-27 15:25:00,98.8,99.05,98.78,99.0,27611.0,91.3998,91.6311,91.3813,91.5849,27611.0
2022-07-27 15:30:00,99.02,99.03,98.8,98.86,27055.0,91.6034,91.6126,91.3998,91.4554,27055.0
2022-07-27 15:35:00,98.88,98.88,98.56,98.58,74526.0,91.4739,91.4739,91.1778,91.1963,74526.0
2022-07-27 15:40:00,98.57,98.92,98.51,98.88,41261.0,91.1871,91.5109,91.1316,91.4739,41261.0
2022-07-27 15:45:00,98.85,98.95,98.82,98.84,39285.0,91.4461,91.5386,91.4183,91.4368,39285.0
2022-07-27 15:50:00,98.83,98.94,98.39,98.48,114575.0,91.4276,91.5294,91.0206,91.1038,114575.0
2022-07-27 15:55:00,98.49,98.56,98.22,98.37,350600.0,91.1131,91.1778,90.8633,91.0021,350600.0
2022-07-28 09:30:00,99.28,99.28,98.78,99.18,42176.0,91.8439,91.8439,91.3813,91.7514,42176.0
2022-07-28 09:35:00,99.22,99.49,98.93,98.93,31208.0,91.7884,92.0382,91.5201,91.5201,31208.0
2022-07-28 09:40:00,98.9,98.91,98.43,98.43,42073.0,91.4924,91.5016,91.0576,91.0576,42073.0
2022-07-28 09:45:00,98.45,98.7,98.37,98.49,29236.0,91.0761,91.3073,91.0021,91.1131,29236.0
2022-07-28 09:50:00,98.44,98.49,98.13,98.29,15786.0,91.0668,91.1131,90.78,90.928,15786.0
2022-07-28 09:55:00,98.28,98.45,98.14,98.39,14847.0,90.9188,91.0761,90.7893,91.0206,14847.0
2022-07-28 10:00:00,98.35,98.55,98.27,98.5,13727.0,90.9836,91.1686,90.9095,91.1223,13727.0
2022-07-28 10:05:00,98.45,98.54,98.28,98.46,21767.0,91.0761,91.1593,90.9188,91.0853,21767.0
2022-07-28 10:10:00,98.48,98.58,98.29,98.51,20272.0,91.1038,91.1963,90.928,91.1316,20272.0
2022-07-28 10:15:00,98.48,98.64,98.4,98.46,16832.0,91.1038,91.2518,91.0298,91.0853,16832.0
2022-07-28 10:20:00,98.48,98.51,98.25,98.43,10848.0,91.1038,91.1316,90.891,91.0576,10848.0
2022-07-28 10:25:00,98.49,98.56,98.09,98.14,12530.0,91.1131,91.1778,90.743,90.7893,12530.0
2022-07-28 10:30:00,98.17,98.25,98.06,98.24,7058.0,90.817,90.891,90.7153,90.8818,7058.0
2022-07-28 10:35:00,98.2,98.46,98.19,98.36,14710.0,90.8448,91.0853,90.8355,90.9928,14710.0
2022-07-28 10:40:00,98.31,98.51,98.31,98.48,8500.0,90.9465,91.1316,90.9465,91.1038,8500.0
2022-07-28 10:45:00,98.46,98.8,98.45,98.79,18066.0,91.0853,91.3998,91.0761,91.3906,18066.0
2022-07-28 10:50:00,98.78,98.83,98.71,98.79,18989.0,91.3813,91.4276,91.3166,91.3906,18989.0
2022-07-28 10:55:00,98.76,98.93,98.76,98.91,11027.0,91.3628,91.5201,91.3628,91.5016,11027.0
2022-07-28 11:00:00,98.93,99.16,98.89,99.05,34639.0,91.5201,91.7329,91.4831,91.6311,34639.0
2022-07-28 11:05:00,99.05,99.13,98.95,98.96,17816.0,91.6311,91.7051,91.5386,91.5479,17816.0
2022-07-28 11:10:00,98.97,99.13,98.85,99.13,306051.0,91.5571,91.7051,91.4461,91.7051,306051.0
2022-07-28 11:15:00,99.12,99.42,99.1,99.3,14142.0,91.6959,91.9734,91.6774,91.8624,14142.0
2022-07-28 11:20:00,99.31,99.49,99.23,99.42,13373.0,91.8716,92.0382,91.7976,91.9734,13373.0
2022-07-28 11:25:00,99.4,99.61,99.37,99.59,13846.0,91.9549,92.1492,91.9272,92.1307,13846.0
2022-07-28 11:30:00,99.61,99.62,99.31,99.4,14492.0,92.1492,92.1584,91.8716,91.9549,14492.0
2022-07-28 11:35:00,99.38,99.54,99.3,99.44,29927.0,91.9364,92.0844,91.8624,91.9919,29927.0
2022-07-28 11:40:00,99.46,99.75,99.46,99.75,16000.0,92.0104,92.2787,92.0104,92.2787,16000.0
2022-07-28 11:45:00,99.73,99.81,99.69,99.78,7734.0,92.2602,92.3342,92.2232,92.3064,7734.0
2022-07-28 11:50:00,99.8,99.83,99.62,99.64,12012.0,92.3249,92.3527,92.1584,92.1769,12012.0
2022-07-28 11:55:00,99.61,99.69,99.44,99.44,7755.0,92.1492,92.2232,91.9919,91.9919,7755.0
2022-07-28 12:00:00,99.45,99.55,99.41,99.45,16504.0,92.0012,92.0937,91.9642,92.0012,16504.0
2022-07-28 12:05:00,99.45,99.49,99.29,99.3,7988.0,92.0012,92.0382,91.8531,91.8624,7988.0
2022-07-28 12:10:00,99.3,99.39,99.26,99.31,14250.0,91.8624,91.9457,91.8254,91.8716,14250.0
2022-07-28 12:15:00,99.31,99.35,99.12,99.12,9931.0,91.8716,91.9087,91.6959,91.6959,9931.0
2022-07-28 12:20:00,99.12,99.34,99.12,99.33,9960.0,91.6959,91.8994,91.6959,91.8901,9960.0
2022-07-28 12:25:00,99.33,99.38,99.26,99.34,8183.0,91.8901,91.9364,91.8254,91.8994,8183.0
2022-07-28 12:30:00,99.35,99.35,99.19,99.25,8245.0,91.9087,91.9087,91.7606,91.8161,8245.0
2022-07-28 12:35:00,99.25,99.3,99.18,99.2,7758.0,91.8161,91.8624,91.7514,91.7699,7758.0
2022-07-28 12:40:00,99.19,99.21,99.13,99.18,13824.0,91.7606,91.7791,91.7051,91.7514,13824.0
2022-07-28 12:45:00,99.16,99.24,99.13,99.18,28428.0,91.7329,91.8069,91.7051,91.7514,28428.0
2022-07-28 12:50:00,99.17,99.29,99.16,99.29,22419.0,91.7421,91.8531,91.7329,91.8531,22419.0
2022-07-28 12:55:00,99.28,99.37,99.21,99.22,13050.0,91.8439,91.9272,91.7791,91.7884,13050.0
2022-07-28 13:00:00,99.24,99.24,99.06,99.12,14250.0,91.8069,91.8069,91.6404,91.6959,14250.0
2022-07-28 13:05:00,99.12,99.16,99.07,99.15,14664.0,91.6959,91.7329,91.6496,91.7236,14664.0
2022-07-28 13:10:00,99.17,99.3,99.1,99.28,13946.0,91.7421,91.8624,91.6774,91.8439,13946.0
2022-07-28 13:15:00,99.28,99.42,99.22,99.42,9204.0,91.8439,91.9734,91.7884,91.9734,9204.0
2022-07-28 13:20:00,99.43,99.59,99.43,99.56,5530.0,91.9827,92.1307,91.9827,92.1029,5530.0
2022-07-28 13:25:00,99.54,99.66,99.53,99.59,6773.0,92.0844,92.1954,92.0752,92.1307,6773.0
2022-07-28 13:30:00,99.57,99.65,99.55,99.61,7925.0,92.1122,92.1862,92.0937,92.1492,7925.0
2022-07-28 13:35:00,99.62,99.74,99.61,99.69,11404.0,92.1584,92.2694,92.1492,92.2232,11404.0
2022-07-28 13:40:00,99.69,99.79,99.69,99.74,12711.0,92.2232,92.3157,92.2232,92.2694,12711.0
2022-07-28 13:45:00,99.7,99.85,99.67,99.81,6576.0,92.2324,92.3712,92.2047,92.3342,6576.0
2022-07-28 13:50:00,99.81,99.95,99.79,99.93,15404.0,92.3342,92.4637,92.3157,92.4452,15404.0
2022-07-28 13:55:00,99.95,100.03,99.93,99.96,11003.0,92.4637,92.5377,92.4452,92.473,11003.0
2022-07-28 14:00:00,99.97,99.97,99.85,99.86,10158.0,92.4822,92.4822,92.3712,92.3805,10158.0
2022-07-28 14:05:00,99.88,99.89,99.77,99.81,8550.0,92.399,92.4082,92.2972,92.3342,8550.0
2022-07-28 14:10:00,99.81,99.87,99.75,99.77,19205.0,92.3342,92.3897,92.2787,92.2972,19205.0
2022-07-28 14:15:00,99.79,99.99,99.78,99.9,11307.0,92.3157,92.5007,92.3064,92.4175,11307.0
2022-07-28 14:20:00,99.86,99.94,99.82,99.94,6220.0,92.3805,92.4545,92.3434,92.4545,6220.0
2022-07-28 14:25:00,99.93,99.98,99.92,99.97,8174.0,92.4452,92.4915,92.436,92.4822,8174.0
2022-07-28 14:30:00,99.95,100.11,99.95,100.07,12770.0,92.4637,92.6117,92.4637,92.5747,12770.0
2022-07-28 14:35:00,100.06,100.15,100.03,100.15,11192.0,92.5655,92.6487,92.5377,92.6487,11192.0
2022-07-28 14:40:00,100.14,100.31,100.13,100.25,10968.0,92.6395,92.7967,92.6302,92.7412,10968.0
2022-07-28 14:45:00,100.26,100.26,100.13,100.19,9762.0,92.7505,92.7505,92.6302,92.6857,9762.0
2022-07-28 14:50:00,100.2,100.26,100.13,100.26,11327.0,92.695,92.7505,92.6302,92.7505,11327.0
2022-07-28 14:55:00,100.25,100.28,100.17,100.24,18481.0,92.7412,92.769,92.6672,92.732,18481.0
2022-07-28 15:00:00,100.25,100.39,100.2,100.38,17465.0,92.7412,92.8708,92.695,92.8615,17465.0
2022-07-28 15:05:00,100.38,100.46,100.27,100.32,14696.0,92.8615,92.9355,92.7597,92.806,14696.0
2022-07-28 15:10:00,100.35,100.36,100.24,100.35,10605.0,92.8338,92.843,92.732,92.8338,10605.0
2022-07-28 15:15:00,100.35,100.39,100.18,100.36,42406.0,92.8338,92.8708,92.6765,92.843,42406.0
2022-07-28 15:20:00,100.38,100.5,100.38,100.48,12207.0,92.8615,92.9725,92.8615,92.954,12207.0
2022-07-28 15:25:00,100.48,100.52,100.42,100.51,16719.0,92.954,92.991,92.8985,92.9818,16719.0
2022-07-28 15:30:00,100.5,100.62,100.41,100.62,21680.0,92.9725,93.0835,92.8893,93.0835,21680.0
2022-07-28 15:35:00,100.63,100.66,100.46,100.54,16143.0,93.0928,93.1205,92.9355,93.0095,16143.0
2022-07-28 15:40:00,100.56,100.66,100.44,100.64,27329.0,93.028,93.1205,92.917,93.102,27329.0
2022-07-28 15:45:00,100.64,100.85,100.57,100.82,63897.0,93.102,93.2963,93.0373,93.2685,63897.0
2022-07-28 15:50:00,100.81,100.94,100.79,100.84,77428.0,93.2593,93.3796,93.2408,93.287,77428.0
2022-07-28 15:55:00,100.81,101.0,100.72,100.92,151482.0,93.2593,93.4351,93.176,93.3611,151482.0
2022-07-29 09:30:00,101.2,101.58,101.03,101.03,36181.0,93.6201,93.9716,93.4628,93.4628,36181.0
2022-07-29 09:35:00,100.93,101.08,100.73,100.94,9953.0,93.3703,93.5091,93.1853,93.3796,9953.0
2022-07-29 09:40:00,100.85,101.65,100.82,101.61,38049.0,93.2963,94.0364,93.2685,93.9994,38049.0
2022-07-29 09:45:00,101.53,101.76,101.46,101.61,31930.0,93.9254,94.1381,93.8606,93.9994,31930.0
2022-07-29 09:50:00,101.59,101.99,101.5,101.91,40870.0,93.9809,94.3509,93.8976,94.2769,40870.0
2022-07-29 09:55:00,101.91,102.29,101.88,102.29,33128.0,94.2769,94.6284,94.2492,94.6284,33128.0
2022-07-29 10:00:00,102.31,102.85,102.22,102.78,36038.0,94.6469,95.1465,94.5637,95.0817,36038.0
2022-07-29 10:05:00,102.83,102.97,102.4,102.4,29297.0,95.128,95.2575,94.7302,94.7302,29297.0
2022-07-29 10:10:00,102.41,102.81,102.41,102.65,35758.0,94.7395,95.1095,94.7395,94.9615,35758.0
2022-07-29 10:15:00,102.66,102.76,102.52,102.61,32484.0,94.9707,95.0632,94.8412,94.9245,32484.0
2022-07-29 10:20:00,102.6,102.61,102.45,102.54,15231.0,94.9152,94.9245,94.7765,94.8597,15231.0
2022-07-29 10:25:00,102.54,102.57,102.35,102.4,49425.0,94.8597,94.8875,94.6839,94.7302,49425.0
2022-07-29 10:30:00,102.41,102.49,102.17,102.17,27458.0,94.7395,94.8135,94.5174,94.5174,27458.0
2022-07-29 10:35:00,102.19,102.43,102.17,102.41,19592.0,94.5359,94.758,94.5174,94.7395,19592.0
2022-07-29 10:40:00,102.4,102.51,102.33,102.48,12931.0,94.7302,94.832,94.6654,94.8042,12931.0
2022-07-29 10:45:00,102.46,102.55,102.22,102.33,39773.0,94.7857,94.869,94.5637,94.6654,39773.0
2022-07-29 10:50:00,102.33,102.41,102.18,102.34,15871.0,94.6654,94.7395,94.5267,94.6747,15871.0
2022-07-29 10:55:00,102.35,102.35,102.0,102.0,20154.0,94.6839,94.6839,94.3602,94.3602,20154.0
2022-07-29 11:00:00,101.99,102.12,101.96,102.11,21030.0,94.3509,94.4712,94.3232,94.4619,21030.0
2022-07-29 11:05:00,102.12,102.16,102.01,102.11,14125.0,94.4712,94.5082,94.3694,94.4619,14125.0
2022-07-29 11:10:00,102.12,102.13,101.94,101.99,10675.0,94.4712,94.4804,94.3047,94.3509,10675.0
2022-07-29 11:15:00,102.0,102.03,101.86,102.01,7431.0,94.3602,94.3879,94.2307,94.3694,7431.0
2022-07-29 11:20:00,102.01,102.03,101.71,101.72,8109.0,94.3694,94.3879,94.0919,94.1011,8109.0
2022-07-29 11:25:00,101.71,101.77,101.58,101.75,23352.0,94.0919,94.1474,93.9716,94.1289,23352.0
2022-07-29 11:30:00,101.76,101.82,101.52,101.53,10033.0,94.1381,94.1936,93.9161,93.9254,10033.0
2022-07-29 11:35:00,101.53,101.66,101.49,101.55,11055.0,93.9254,94.0456,93.8884,93.9439,11055.0
2022-07-29 11:40:00,101.56,101.59,101.41,101.44,12657.0,93.9531,93.9809,93.8144,93.8421,12657.0
2022-07-29 11:45:00,101.45,101.5,101.36,101.49,17045.0,93.8514,93.8976,93.7681,93.8884,17045.0
2022-07-29 11:50:00,101.45,101.65,101.38,101.64,10889.0,93.8514,94.0364,93.7866,94.0271,10889.0
2022-07-29 11:55:00,101.67,101.71,101.59,101.68,7680.0,94.0549,94.0919,93.9809,94.0641,7680.0
2022-07-29 12:00:00,101.67,101.96,101.67,101.89,66721.0,94.0549,94.3232,94.0549,94.2584,66721.0
2022-07-29 12:05:00,101.87,101.87,101.58,101.68,10717.0,94.2399,94.2399,93.9716,94.0641,10717.0
2022-07-29 12:10:00,101.69,101.91,101.69,101.77,22699.0,94.0734,94.2769,94.0734,94.1474,22699.0
2022-07-29 12:15:00,101.79,101.99,101.76,101.95,7698.0,94.1659,94.3509,94.1381,94.3139,7698.0
2022-07-29 12:20:00,101.96,101.98,101.77,101.79,13549.0,94.3232,94.3417,94.1474,94.1659,13549.0
2022-07-29 12:25:00,101.76,101.92,101.75,101.86,28381.0,94.1381,94.2862,94.1289,94.2307,28381.0
2022-07-29 12:30:00,101.84,101.9,101.74,101.76,3912.0,94.2121,94.2677,94.1196,94.1381,3912.0
2022-07-29 12:35:00,101.78,101.8,101.6,101.73,6684.0,94.1566,94.1751,93.9901,94.1104,6684.0
2022-07-29 12:40:00,101.72,101.86,101.7,101.84,21612.0,94.1011,94.2307,94.0826,94.2121,21612.0
2022-07-29 12:45:00,101.84,101.9,101.8,101.83,6406.0,94.2121,94.2677,94.1751,94.2029,6406.0
2022-07-29 12:50:00,101.82,102.01,101.81,102.01,16187.0,94.1936,94.3694,94.1844,94.3694,16187.0
2022-07-29 12:55:00,102.02,102.08,101.89,101.96,28769.0,94.3787,94.4342,94.2584,94.3232,28769.0
2022-07-29 13:00:00,101.95,101.98,101.86,101.87,16732.0,94.3139,94.3417,94.2307,94.2399,16732.0
2022-07-29 13:05:00,101.83,101.92,101.83,101.91,2669.0,94.2029,94.2862,94.2029,94.2769,2669.0
2022-07-29 13:10:00,101.91,101.93,101.75,101.91,15254.0,94.2769,94.2954,94.1289,94.2769,15254.0
2022-07-29 13:15:00,101.92,101.94,101.79,101.79,4701.0,94.2862,94.3047,94.1659,94.1659,4701.0
2022-07-29 13:20:00,101.8,101.87,101.74,101.82,8595.0,94.1751,94.2399,94.1196,94.1936,8595.0
2022-07-29 13:25:00,101.82,101.84,101.73,101.75,13249.0,94.1936,94.2121,94.1104,94.1289,13249.0
2022-07-29 13:30:00,101.76,101.82,101.74,101.75,7109.0,94.1381,94.1936,94.1196,94.1289,7109.0
2022-07-29 13:35:00,101.8,101.83,101.74,101.78,7702.0,94.1751,94.2029,94.1196,94.1566,7702.0
2022-07-29 13:40:00,101.79,101.79,101.62,101.67,10007.0,94.1659,94.1659,94.0086,94.0549,10007.0
2022-07-29 13:45:00,101.68,101.89,101.67,101.86,19481.0,94.0641,94.2584,94.0549,94.2307,19481.0
2022-07-29 13:50:00,101.84,102.02,101.83,101.95,21698.0,94.2121,94.3787,94.2029,94.3139,21698.0
2022-07-29 13:55:00,101.95,101.97,101.82,101.89,15400.0,94.3139,94.3324,94.1936,94.2584,15400.0
2022-07-29 14:00:00,101.91,101.93,101.82,101.89,38932.0,94.2769,94.2954,94.1936,94.2584,38932.0
2022-07-29 14:05:00,101.9,102.1,101.89,102.09,15228.0,94.2677,94.4527,94.2584,94.4434,15228.0
2022-07-29 14:10:00,102.09,102.39,102.09,102.35,60964.0,94.4434,94.721,94.4434,94.6839,60964.0
2022-07-29 14:15:00,102.33,102.37,102.25,102.25,22228.0,94.6654,94.7025,94.5914,94.5914,22228.0
2022-07-29 14:20:00,102.25,102.27,102.1,102.13,13671.0,94.5914,94.6099,94.4527,94.4804,13671.0
2022-07-29 14:25:00,102.13,102.21,102.13,102.18,6185.0,94.4804,94.5544,94.4804,94.5267,6185.0
2022-07-29 14:30:00,102.2,102.25,102.16,102.19,6406.0,94.5452,94.5914,94.5082,94.5359,6406.0
2022-07-29 14:35:00,102.2,102.28,102.18,102.19,12967.0,94.5452,94.6192,94.5267,94.5359,12967.0
2022-07-29 14:40:00,102.18,102.2,102.01,102.02,6819.0,94.5267,94.5452,94.3694,94.3787,6819.0
2022-07-29 14:45:00,102.01,102.2,102.01,102.08,15214.0,94.3694,94.5452,94.3694,94.4342,15214.0
2022-07-29 14:50:00,102.11,102.28,102.07,102.27,55762.0,94.4619,94.6192,94.4249,94.6099,55762.0
2022-07-29 14:55:00,102.27,102.39,102.23,102.35,15176.0,94.6099,94.721,94.5729,94.6839,15176.0
2022-07-29 15:00:00,102.36,102.48,102.32,102.48,18190.0,94.6932,94.8042,94.6562,94.8042,18190.0
2022-07-29 15:05:00,102.45,102.54,102.42,102.49,21999.0,94.7765,94.8597,94.7487,94.8135,21999.0
2022-07-29 15:10:00,102.51,102.53,102.4,102.53,12896.0,94.832,94.8505,94.7302,94.8505,12896.0
2022-07-29 15:15:00,102.52,102.52,102.39,102.39,8670.0,94.8412,94.8412,94.721,94.721,8670.0
2022-07-29 15:20:00,102.39,102.4,102.32,102.35,13066.0,94.721,94.7302,94.6562,94.6839,13066.0
2022-07-29 15:25:00,102.35,102.48,102.34,102.46,16549.0,94.6839,94.8042,94.6747,94.7857,16549.0
2022-07-29 15:30:00,102.45,102.52,102.42,102.51,30528.0,94.7765,94.8412,94.7487,94.832,30528.0
2022-07-29 15:35:00,102.5,102.59,102.44,102.5,21361.0,94.8227,94.906,94.7672,94.8227,21361.0
2022-07-29 15:40:00,102.5,102.5,102.41,102.48,33099.0,94.8227,94.8227,94.7395,94.8042,33099.0
2022-07-29 15:45:00,102.49,102.5,102.38,102.45,23925.0,94.8135,94.8227,94.7117,94.7765,23925.0
2022-07-29 15:50:00,102.45,102.54,102.16,102.21,67040.0,94.7765,94.8597,94.5082,94.5544,67040.0
2022-07-29 15:55:00,102.22,102.29,102.07,102.22,204559.0,94.5637,94.6284,94.4249,94.5637,204559.0
2022-08-01 09:30:00,100.97,101.38,100.19,100.71,54035.0,93.4073,93.7866,92.6857,93.1668,54035.0
2022-08-01 09:35:00,100.7,101.43,100.58,101.17,42403.0,93.1575,93.8329,93.0465,93.5923,42403.0
2022-08-01 09:40:00,101.21,101.71,101.07,101.51,41807.0,93.6293,94.0919,93.4998,93.9069,41807.0
2022-08-01 09:45:00,101.52,101.52,101.05,101.36,18620.0,93.9161,93.9161,93.4813,93.7681,18620.0
2022-08-01 09:50:00,101.28,101.73,101.24,101.73,19863.0,93.6941,94.1104,93.6571,94.1104,19863.0
2022-08-01 09:55:00,101.62,101.67,101.41,101.41,16364.0,94.0086,94.0549,93.8144,93.8144,16364.0
2022-08-01 10:00:00,101.37,102.02,101.33,101.67,38770.0,93.7774,94.3787,93.7403,94.0549,38770.0
2022-08-01 10:05:00,101.63,101.99,101.59,101.65,15441.0,94.0179,94.3509,93.9809,94.0364,15441.0
2022-08-01 10:10:00,101.63,102.08,101.61,102.07,21989.0,94.0179,94.4342,93.9994,94.4249,21989.0
2022-08-01 10:15:00,102.04,102.2,101.84,101.94,26459.0,94.3972,94.5452,94.2121,94.3047,26459.0
2022-08-01 10:20:00,101.98,102.12,101.84,102.02,18814.0,94.3417,94.4712,94.2121,94.3787,18814.0
2022-08-01 10:25:00,102.0,102.0,101.79,101.97,48251.0,94.3602,94.3602,94.1659,94.3324,48251.0
2022-08-01 10:30:00,101.97,102.25,101.97,102.06,18845.0,94.3324,94.5914,94.3324,94.4157,18845.0
2022-08-01 10:35:00,102.12,102.47,102.08,102.46,15311.0,94.4712,94.795,94.4342,94.7857,15311.0
2022-08-01 10:40:00,102.46,102.72,102.43,102.66,12356.0,94.7857,95.0262,94.758,94.9707,12356.0
2022-08-01 10:45:00,102.66,103.04,102.53,103.02,39779.0,94.9707,95.3223,94.8505,95.3038,39779.0
2022-08-01 10:50:00,103.0,103.56,103.0,103.49,54541.0,95.2853,95.8033,95.2853,95.7386,54541.0
2022-08-01 10:55:00,103.5,103.77,103.49,103.75,39223.0,95.7478,95.9976,95.7386,95.9791,39223.0
2022-08-01 11:00:00,103.76,103.86,103.65,103.73,49507.0,95.9883,96.0808,95.8866,95.9606,49507.0
2022-08-01 11:05:00,103.73,103.74,103.57,103.69,31710.0,95.9606,95.9698,95.8126,95.9236,31710.0
2022-08-01 11:10:00,103.69,103.8,103.47,103.52,21053.0,95.9236,96.0253,95.7201,95.7663,21053.0
2022-08-01 11:15:00,103.53,103.61,103.28,103.28,36305.0,95.7756,95.8496,95.5443,95.5443,36305.0
2022-08-01 11:20:00,103.26,103.55,103.25,103.54,13709.0,95.5258,95.7941,95.5165,95.7848,13709.0
2022-08-01 11:25:00,103.54,103.61,103.42,103.45,13127.0,95.7848,95.8496,95.6738,95.7016,13127.0
2022-08-01 11:30:00,103.47,103.48,103.29,103.4,10015.0,95.7201,95.7293,95.5535,95.6553,10015.0
2022-08-01 11:35:00,103.44,103.63,103.39,103.43,12586.0,95.6923,95.8681,95.6461,95.6831,12586.0
2022-08-01 11:40:00,103.41,103.63,103.41,103.62,14482.0,95.6646,95.8681,95.6646,95.8588,14482.0
2022-08-01 11:45:00,103.59,103.69,103.54,103.63,11197.0,95.8311,95.9236,95.7848,95.8681,11197.0
2022-08-01 11:50:00,103.65,103.75,103.64,103.65,7705.0,95.8866,95.9791,95.8773,95.8866,7705.0
2022-08-01 11:55:00,103.65,103.85,103.64,103.81,16583.0,95.8866,96.0716,95.8773,96.0346,16583.0
2022-08-01 12:00:00,103.81,103.93,103.73,103.81,20823.0,96.0346,96.1456,95.9606,96.0346,20823.0
2022-08-01 12:05:00,103.84,103.99,103.81,103.85,23210.0,96.0623,96.2011,96.0346,96.0716,23210.0
2022-08-01 12:10:00,103.84,103.96,103.73,103.87,18436.0,96.0623,96.1734,95.9606,96.0901,18436.0
2022-08-01 12:15:00,103.89,103.99,103.83,103.95,21822.0,96.1086,96.2011,96.0531,96.1641,21822.0
2022-08-01 12:20:00,103.94,104.09,103.91,104.09,30448.0,96.1549,96.2936,96.1271,96.2936,30448.0
2022-08-01 12:25:00,104.08,104.24,104.05,104.23,14726.0,96.2844,96.4324,96.2566,96.4231,14726.0
2022-08-01 12:30:00,104.22,104.22,104.05,104.17,21429.0,96.4139,96.4139,96.2566,96.3676,21429.0
2022-08-01 12:35:00,104.21,104.21,104.08,104.12,13291.0,96.4046,96.4046,96.2844,96.3214,13291.0
2022-08-01 12:40:00,104.12,104.13,103.91,103.99,11836.0,96.3214,96.3306,96.1271,96.2011,11836.0
2022-08-01 12:45:00,104.0,104.23,104.0,104.19,16373.0,96.2104,96.4231,96.2104,96.3861,16373.0
2022-08-01 12:50:00,104.17,104.17,103.99,103.99,9116.0,96.3676,96.3676,96.2011,96.2011,9116.0
2022-08-01 12:55:00,103.98,104.04,103.92,103.96,11015.0,96.1919,96.2474,96.1364,96.1734,11015.0
2022-08-01 13:00:00,103.95,104.0,103.54,103.56,12701.0,96.1641,96.2104,95.7848,95.8033,12701.0
2022-08-01 13:05:00,103.54,103.73,103.52,103.66,12091.0,95.7848,95.9606,95.7663,95.8958,12091.0
2022-08-01 13:10:00,103.66,103.74,103.61,103.72,13368.0,95.8958,95.9698,95.8496,95.9513,13368.0
2022-08-01 13:15:00,103.71,103.73,103.59,103.61,11762.0,95.9421,95.9606,95.8311,95.8496,11762.0
2022-08-01 13:20:00,103.65,103.75,103.55,103.6,15388.0,95.8866,95.9791,95.7941,95.8403,15388.0
2022-08-01 13:25:00,103.62,103.62,103.34,103.34,6679.0,95.8588,95.8588,95.5998,95.5998,6679.0
2022-08-01 13:30:00,103.31,103.37,103.14,103.15,8819.0,95.572,95.6276,95.4148,95.424,8819.0
2022-08-01 13:35:00,103.13,103.3,103.1,103.2,8198.0,95.4055,95.5628,95.3778,95.4703,8198.0
2022-08-01 13:40:00,103.18,103.2,103.03,103.04,9328.0,95.4518,95.4703,95.313,95.3223,9328.0
2022-08-01 13:45:00,103.03,103.03,102.8,102.94,38970.0,95.313,95.313,95.1002,95.2298,38970.0
2022-08-01 13:50:00,102.93,103.01,102.87,102.99,11253.0,95.2205,95.2945,95.165,95.276,11253.0
2022-08-01 13:55:00,102.97,103.15,102.93,103.12,9510.0,95.2575,95.424,95.2205,95.3963,9510.0
2022-08-01 14:00:00,103.11,103.21,102.96,103.16,21844.0,95.387,95.4795,95.2483,95.4333,21844.0
2022-08-01 14:05:00,103.15,103.26,103.1,103.18,22795.0,95.424,95.5258,95.3778,95.4518,22795.0
2022-08-01 14:10:00,103.21,103.21,103.04,103.19,7605.0,95.4795,95.4795,95.3223,95.461,7605.0
2022-08-01 14:15:00,103.2,103.21,103.1,103.16,64604.0,95.4703,95.4795,95.3778,95.4333,64604.0
2022-08-01 14:20:00,103.13,103.19,102.99,103.14,12361.0,95.4055,95.461,95.276,95.4148,12361.0
2022-08-01 14:25:00,103.14,103.14,103.01,103.06,14728.0,95.4148,95.4148,95.2945,95.3408,14728.0
2022-08-01 14:30:00,103.04,103.23,103.03,103.19,14238.0,95.3223,95.498,95.313,95.461,14238.0
2022-08-01 14:35:00,103.2,103.32,103.12,103.27,18643.0,95.4703,95.5813,95.3963,95.535,18643.0
2022-08-01 14:40:00,103.27,103.29,103.15,103.17,18361.0,95.535,95.5535,95.424,95.4425,18361.0
2022-08-01 14:45:00,103.16,103.24,103.1,103.11,23258.0,95.4333,95.5073,95.3778,95.387,23258.0
2022-08-01 14:50:00,103.14,103.2,103.05,103.17,13593.0,95.4148,95.4703,95.3315,95.4425,13593.0
2022-08-01 14:55:00,103.18,103.41,103.17,103.3,8759.0,95.4518,95.6646,95.4425,95.5628,8759.0
2022-08-01 15:00:00,103.31,103.31,103.16,103.22,10849.0,95.572,95.572,95.4333,95.4888,10849.0
2022-08-01 15:05:00,103.23,103.46,103.22,103.42,8894.0,95.498,95.7108,95.4888,95.6738,8894.0
2022-08-01 15:10:00,103.42,103.55,103.39,103.53,11031.0,95.6738,95.7941,95.6461,95.7756,11031.0
2022-08-01 15:15:00,103.55,103.58,103.47,103.49,14125.0,95.7941,95.8218,95.7201,95.7386,14125.0
2022-08-01 15:20:00,103.49,103.5,103.34,103.41,27889.0,95.7386,95.7478,95.5998,95.6646,27889.0
2022-08-01 15:25:00,103.38,103.43,103.25,103.31,34881.0,95.6368,95.6831,95.5165,95.572,34881.0
2022-08-01 15:30:00,103.28,103.42,103.25,103.42,25920.0,95.5443,95.6738,95.5165,95.6738,25920.0
2022-08-01 15:35:00,103.4,103.51,103.34,103.37,23438.0,95.6553,95.7571,95.5998,95.6276,23438.0
2022-08-01 15:40:00,103.38,103.5,103.26,103.29,46568.0,95.6368,95.7478,95.5258,95.5535,46568.0
2022-08-01 15:45:00,103.29,103.46,103.26,103.37,43014.0,95.5535,95.7108,95.5258,95.6276,43014.0
2022-08-01 15:50:00,103.38,103.5,103.29,103.37,61229.0,95.6368,95.7478,95.5535,95.6276,61229.0
2022-08-01 15:55:00,103.37,103.55,103.25,103.34,231001.0,95.6276,95.7941,95.5165,95.5998,231001.0
2022-08-02 09:30:00,102.25,102.65,101.96,101.96,18713.0,94.5914,94.9615,94.3232,94.3232,18713.0
2022-08-02 09:35:00,101.96,102.08,101.79,101.85,8213.0,94.3232,94.4342,94.1659,94.2214,8213.0
2022-08-02 09:40:00,101.92,102.0,101.77,101.85,10793.0,94.2862,94.3602,94.1474,94.2214,10793.0
2022-08-02 09:45:00,101.92,102.27,101.92,102.1,12305.0,94.2862,94.6099,94.2862,94.4527,12305.0
2022-08-02 09:50:00,102.12,102.33,101.82,101.91,11045.0,94.4712,94.6654,94.1936,94.2769,11045.0
2022-08-02 09:55:00,101.94,102.01,101.5,101.9,13728.0,94.3047,94.3694,93.8976,94.2677,13728.0
2022-08-02 10:00:00,101.95,102.04,101.73,102.01,9859.0,94.3139,94.3972,94.1104,94.3694,9859.0
2022-08-02 10:05:00,102.05,102.07,101.62,101.62,60967.0,94.4064,94.4249,94.0086,94.0086,60967.0
2022-08-02 10:10:00,101.59,101.73,101.48,101.53,22604.0,93.9809,94.1104,93.8791,93.9254,22604.0
2022-08-02 10:15:00,101.58,101.79,101.48,101.73,12704.0,93.9716,94.1659,93.8791,94.1104,12704.0
2022-08-02 10:20:00,101.84,101.92,101.6,101.67,7477.0,94.2121,94.2862,93.9901,94.0549,7477.0
2022-08-02 10:25:00,101.67,101.86,101.5,101.85,19867.0,94.0549,94.2307,93.8976,94.2214,19867.0
2022-08-02 10:30:00,101.87,101.91,101.66,101.82,25455.0,94.2399,94.2769,94.0456,94.1936,25455.0
2022-08-02 10:35:00,101.84,102.14,101.8,102.12,100854.0,94.2121,94.4897,94.1751,94.4712,100854.0
2022-08-02 10:40:00,102.14,102.41,102.07,102.41,7775.0,94.4897,94.7395,94.4249,94.7395,7775.0
2022-08-02 10:45:00,102.43,102.56,102.31,102.36,5690.0,94.758,94.8782,94.6469,94.6932,5690.0
2022-08-02 10:50:00,102.43,102.65,102.34,102.57,11852.0,94.758,94.9615,94.6747,94.8875,11852.0
2022-08-02 10:55:00,102.58,102.58,102.16,102.17,7066.0,94.8967,94.8967,94.5082,94.5174,7066.0
2022-08-02 11:00:00,102.21,102.25,102.05,102.06,5367.0,94.5544,94.5914,94.4064,94.4157,5367.0
2022-08-02 11:05:00,102.07,102.07,101.73,101.84,8832.0,94.4249,94.4249,94.1104,94.2121,8832.0
2022-08-02 11:10:00,101.81,101.85,101.67,101.67,7467.0,94.1844,94.2214,94.0549,94.0549,7467.0
2022-08-02 11:15:00,101.66,101.71,101.58,101.59,13429.0,94.0456,94.0919,93.9716,93.9809,13429.0
2022-08-02 11:20:00,101.58,101.61,101.53,101.61,5863.0,93.9716,93.9994,93.9254,93.9994,5863.0
2022-08-02 11:25:00,101.61,101.88,101.58,101.84,10549.0,93.9994,94.2492,93.9716,94.2121,10549.0
2022-08-02 11:30:00,101.88,101.88,101.58,101.76,9188.0,94.2492,94.2492,93.9716,94.1381,9188.0
2022-08-02 11:35:00,101.8,101.99,101.8,101.92,11364.0,94.1751,94.3509,94.1751,94.2862,11364.0
2022-08-02 11:40:00,101.88,102.06,101.82,101.99,9987.0,94.2492,94.4157,94.1936,94.3509,9987.0
2022-08-02 11:45:00,101.96,101.97,101.8,101.92,5975.0,94.3232,94.3324,94.1751,94.2862,5975.0
2022-08-02 11:50:00,101.91,101.91,101.75,101.79,5040.0,94.2769,94.2769,94.1289,94.1659,5040.0
2022-08-02 11:55:00,101.78,101.84,101.59,101.59,6382.0,94.1566,94.2121,93.9809,93.9809,6382.0
2022-08-02 12:00:00,101.61,101.95,101.54,101.9,12613.0,93.9994,94.3139,93.9346,94.2677,12613.0
2022-08-02 12:05:00,101.92,101.92,101.73,101.85,9798.0,94.2862,94.2862,94.1104,94.2214,9798.0
2022-08-02 12:10:00,101.86,102.0,101.85,101.93,9957.0,94.2307,94.3602,94.2214,94.2954,9957.0
2022-08-02 12:15:00,101.93,102.04,101.9,102.03,6285.0,94.2954,94.3972,94.2677,94.3879,6285.0
2022-08-02 12:20:00,102.0,102.12,102.0,102.12,5213.0,94.3602,94.4712,94.3602,94.4712,5213.0
2022-08-02 12:25:00,102.15,102.16,102.0,102.02,6047.0,94.4989,94.5082,94.3602,94.3787,6047.0
2022-08-02 12:30:00,102.02,102.03,101.88,101.98,4799.0,94.3787,94.3879,94.2492,94.3417,4799.0
2022-08-02 12:35:00,101.98,102.06,101.94,102.01,6906.0,94.3417,94.4157,94.3047,94.3694,6906.0
2022-08-02 12:40:00,102.0,102.14,102.0,102.13,5063.0,94.3602,94.4897,94.3602,94.4804,5063.0
2022-08-02 12:45:00,102.15,102.21,102.08,102.2,5703.0,94.4989,94.5544,94.4342,94.5452,5703.0
2022-08-02 12:50:00,102.22,102.22,102.11,102.16,4615.0,94.5637,94.5637,94.4619,94.5082,4615.0
2022-08-02 12:55:00,102.14,102.22,102.11,102.14,5886.0,94.4897,94.5637,94.4619,94.4897,5886.0
2022-08-02 13:00:00,102.12,102.33,102.11,102.27,19838.0,94.4712,94.6654,94.4619,94.6099,19838.0
2022-08-02 13:05:00,102.26,102.37,102.21,102.35,9751.0,94.6007,94.7025,94.5544,94.6839,9751.0
2022-08-02 13:10:00,102.34,102.39,102.29,102.33,6631.0,94.6747,94.721,94.6284,94.6654,6631.0
2022-08-02 13:15:00,102.3,102.31,102.07,102.07,6007.0,94.6377,94.6469,94.4249,94.4249,6007.0
2022-08-02 13:20:00,102.03,102.09,101.93,101.99,10577.0,94.3879,94.4434,94.2954,94.3509,10577.0
2022-08-02 13:25:00,101.98,102.04,101.8,101.94,19999.0,94.3417,94.3972,94.1751,94.3047,19999.0
2022-08-02 13:30:00,101.91,101.91,101.73,101.8,4843.0,94.2769,94.2769,94.1104,94.1751,4843.0
2022-08-02 13:35:00,101.73,101.9,101.63,101.9,12155.0,94.1104,94.2677,94.0179,94.2677,12155.0
2022-08-02 13:40:00,101.85,101.93,101.83,101.91,8868.0,94.2214,94.2954,94.2029,94.2769,8868.0
2022-08-02 13:45:00,101.88,101.9,101.74,101.75,9817.0,94.2492,94.2677,94.1196,94.1289,9817.0
2022-08-02 13:50:00,101.68,101.8,101.61,101.77,10895.0,94.0641,94.1751,93.9994,94.1474,10895.0
2022-08-02 13:55:00,101.8,101.83,101.71,101.8,6253.0,94.1751,94.2029,94.0919,94.1751,6253.0
2022-08-02 14:00:00,101.75,101.86,101.67,101.73,5339.0,94.1289,94.2307,94.0549,94.1104,5339.0
2022-08-02 14:05:00,101.75,102.12,101.74,102.11,11416.0,94.1289,94.4712,94.1196,94.4619,11416.0
2022-08-02 14:10:00,102.15,102.15,101.94,101.98,4556.0,94.4989,94.4989,94.3047,94.3417,4556.0
2022-08-02 14:15:00,101.98,102.01,101.83,102.0,23690.0,94.3417,94.3694,94.2029,94.3602,23690.0
2022-08-02 14:20:00,101.97,102.08,101.92,101.94,34200.0,94.3324,94.4342,94.2862,94.3047,34200.0
2022-08-02 14:25:00,101.95,102.03,101.87,102.02,8435.0,94.3139,94.3879,94.2399,94.3787,8435.0
2022-08-02 14:30:00,102.05,102.06,101.92,102.0,9284.0,94.4064,94.4157,94.2862,94.3602,9284.0
2022-08-02 14:35:00,102.0,102.02,101.9,102.01,10261.0,94.3602,94.3787,94.2677,94.3694,10261.0
2022-08-02 14:40:00,102.04,102.12,102.01,102.09,7074.0,94.3972,94.4712,94.3694,94.4434,7074.0
2022-08-02 14:45:00,102.1,102.1,101.9,102.04,6900.0,94.4527,94.4527,94.2677,94.3972,6900.0
2022-08-02 14:50:00,102.08,102.13,101.87,102.01,7618.0,94.4342,94.4804,94.2399,94.3694,7618.0
2022-08-02 14:55:00,102.0,102.1,101.9,102.1,21953.0,94.3602,94.4527,94.2677,94.4527,21953.0
2022-08-02 15:00:00,102.12,102.16,102.04,102.14,10043.0,94.4712,94.5082,94.3972,94.4897,10043.0
2022-08-02 15:05:00,102.12,102.22,102.07,102.13,13142.0,94.4712,94.5637,94.4249,94.4804,13142.0
2022-08-02 15:10:00,102.13,102.15,102.0,102.13,9681.0,94.4804,94.4989,94.3602,94.4804,9681.0
2022-08-02 15:15:00,102.14,102.15,101.9,101.94,12489.0,94.4897,94.4989,94.2677,94.3047,12489.0
2022-08-02 15:20:00,101.92,102.0,101.86,101.89,8902.0,94.2862,94.3602,94.2307,94.2584,8902.0
2022-08-02 15:25:00,101.87,102.12,101.87,102.11,11513.0,94.2399,94.4712,94.2399,94.4619,11513.0
2022-08-02 15:30:00,102.11,102.2,102.02,102.18,14385.0,94.4619,94.5452,94.3787,94.5267,14385.0
2022-08-02 15:35:00,102.19,102.42,102.13,102.28,47327.0,94.5359,94.7487,94.4804,94.6192,47327.0
2022-08-02 15:40:00,102.32,102.35,102.17,102.34,17880.0,94.6562,94.6839,94.5174,94.6747,17880.0
2022-08-02 15:45:00,102.35,102.35,102.21,102.28,21317.0,94.6839,94.6839,94.5544,94.6192,21317.0
2022-08-02 15:50:00,102.25,102.5,102.17,102.47,57305.0,94.5914,94.8227,94.5174,94.795,57305.0
2022-08-02 15:55:00,102.43,102.45,102.2,102.24,150493.0,94.758,94.7765,94.5452,94.5822,150493.0
2022-08-03 09:30:00,103.0,103.71,102.79,103.43,44774.0,95.2853,95.9421,95.091,95.6831,44774.0
2022-08-03 09:35:00,103.41,103.98,103.32,103.63,13684.0,95.6646,96.1919,95.5813,95.8681,13684.0
2022-08-03 09:40:00,103.65,104.06,103.44,103.63,21463.0,95.8866,96.2659,95.6923,95.8681,21463.0
2022-08-03 09:45:00,103.7,104.02,103.58,103.86,15929.0,95.9328,96.2289,95.8218,96.0808,15929.0
2022-08-03 09:50:00,103.88,104.08,103.67,103.74,33462.0,96.0994,96.2844,95.9051,95.9698,33462.0
2022-08-03 09:55:00,103.73,103.75,103.45,103.59,32684.0,95.9606,95.9791,95.7016,95.8311,32684.0
2022-08-03 10:00:00,103.52,103.68,103.31,103.53,17832.0,95.7663,95.9143,95.572,95.7756,17832.0
2022-08-03 10:05:00,103.53,103.83,103.44,103.83,50003.0,95.7756,96.0531,95.6923,96.0531,50003.0
2022-08-03 10:10:00,103.8,104.0,103.76,103.89,11494.0,96.0253,96.2104,95.9883,96.1086,11494.0
2022-08-03 10:15:00,103.88,103.91,103.63,103.79,14134.0,96.0994,96.1271,95.8681,96.0161,14134.0
2022-08-03 10:20:00,103.79,103.95,103.79,103.95,11912.0,96.0161,96.1641,96.0161,96.1641,11912.0
2022-08-03 10:25:00,103.94,104.25,103.92,104.18,9749.0,96.1549,96.4416,96.1364,96.3769,9749.0
2022-08-03 10:30:00,104.19,104.23,103.97,104.03,7317.0,96.3861,96.4231,96.1826,96.2381,7317.0
2022-08-03 10:35:00,104.02,104.09,103.9,103.99,7176.0,96.2289,96.2936,96.1179,96.2011,7176.0
2022-08-03 10:40:00,103.95,103.95,103.75,103.79,8857.0,96.1641,96.1641,95.9791,96.0161,8857.0
2022-08-03 10:45:00,103.75,104.03,103.69,103.96,26255.0,95.9791,96.2381,95.9236,96.1734,26255.0
2022-08-03 10:50:00,103.95,103.96,103.79,103.79,3985.0,96.1641,96.1734,96.0161,96.0161,3985.0
2022-08-03 10:55:00,103.8,103.88,103.7,103.79,31330.0,96.0253,96.0994,95.9328,96.0161,31330.0
2022-08-03 11:00:00,103.78,103.88,103.63,103.69,6817.0,96.0068,96.0994,95.8681,95.9236,6817.0
2022-08-03 11:05:00,103.66,103.9,103.66,103.86,14241.0,95.8958,96.1179,95.8958,96.0808,14241.0
2022-08-03 11:10:00,103.89,104.06,103.86,104.03,7600.0,96.1086,96.2659,96.0808,96.2381,7600.0
2022-08-03 11:15:00,104.04,104.06,103.76,103.76,5559.0,96.2474,96.2659,95.9883,95.9883,5559.0
2022-08-03 11:20:00,103.73,103.88,103.73,103.85,3780.0,95.9606,96.0994,95.9606,96.0716,3780.0
2022-08-03 11:25:00,103.87,103.99,103.83,103.9,4964.0,96.0901,96.2011,96.0531,96.1179,4964.0
2022-08-03 11:30:00,103.91,104.15,103.88,104.0,25265.0,96.1271,96.3491,96.0994,96.2104,25265.0
2022-08-03 11:35:00,104.0,104.3,104.0,104.28,65796.0,96.2104,96.4879,96.2104,96.4694,65796.0
2022-08-03 11:40:00,104.31,104.48,104.27,104.38,9838.0,96.4971,96.6544,96.4601,96.5619,9838.0
2022-08-03 11:45:00,104.38,104.38,104.31,104.31,4153.0,96.5619,96.5619,96.4971,96.4971,4153.0
2022-08-03 11:50:00,104.31,104.43,104.26,104.43,52218.0,96.4971,96.6082,96.4509,96.6082,52218.0
2022-08-03 11:55:00,104.48,104.58,104.34,104.35,12167.0,96.6544,96.7469,96.5249,96.5341,12167.0
2022-08-03 12:00:00,104.35,104.35,104.15,104.33,18358.0,96.5341,96.5341,96.3491,96.5156,18358.0
2022-08-03 12:05:00,104.33,104.45,104.32,104.35,5484.0,96.5156,96.6267,96.5064,96.5341,5484.0
2022-08-03 12:10:00,104.36,104.51,104.35,104.51,4297.0,96.5434,96.6822,96.5341,96.6822,4297.0
2022-08-03 12:15:00,104.48,104.48,104.26,104.35,8926.0,96.6544,96.6544,96.4509,96.5341,8926.0
2022-08-03 12:20:00,104.35,104.57,104.31,104.57,32691.0,96.5341,96.7377,96.4971,96.7377,32691.0
2022-08-03 12:25:00,104.57,104.57,104.47,104.5,7293.0,96.7377,96.7377,96.6452,96.6729,7293.0
2022-08-03 12:30:00,104.49,104.67,104.48,104.62,12464.0,96.6637,96.8302,96.6544,96.7839,12464.0
2022-08-03 12:35:00,104.62,104.72,104.61,104.62,6095.0,96.7839,96.8764,96.7747,96.7839,6095.0
2022-08-03 12:40:00,104.64,104.7,104.62,104.64,8647.0,96.8024,96.8579,96.7839,96.8024,8647.0
2022-08-03 12:45:00,104.63,104.82,104.63,104.82,8308.0,96.7932,96.9689,96.7932,96.9689,8308.0
2022-08-03 12:50:00,104.82,104.83,104.72,104.79,6338.0,96.9689,96.9782,96.8764,96.9412,6338.0
2022-08-03 12:55:00,104.78,104.82,104.71,104.76,27390.0,96.9319,96.9689,96.8672,96.9134,27390.0
2022-08-03 13:00:00,104.8,104.97,104.79,104.96,17664.0,96.9504,97.1077,96.9412,97.0985,17664.0
2022-08-03 13:05:00,104.97,105.08,104.92,105.01,13616.0,97.1077,97.2095,97.0615,97.1447,13616.0
2022-08-03 13:10:00,105.03,105.07,104.85,104.85,88385.0,97.1632,97.2002,96.9967,96.9967,88385.0
2022-08-03 13:15:00,104.83,105.0,104.83,104.89,9407.0,96.9782,97.1355,96.9782,97.0337,9407.0
2022-08-03 13:20:00,104.9,105.04,104.84,104.99,10994.0,97.043,97.1725,96.9874,97.1262,10994.0
2022-08-03 13:25:00,104.97,105.16,104.96,105.14,9182.0,97.1077,97.2835,97.0985,97.265,9182.0
2022-08-03 13:30:00,105.15,105.15,104.98,105.11,10126.0,97.2742,97.2742,97.117,97.2372,10126.0
2022-08-03 13:35:00,105.07,105.07,104.89,104.95,10529.0,97.2002,97.2002,97.0337,97.0892,10529.0
2022-08-03 13:40:00,104.94,105.08,104.86,105.04,16529.0,97.08,97.2095,97.0059,97.1725,16529.0
2022-08-03 13:45:00,105.06,105.07,104.96,105.02,17457.0,97.191,97.2002,97.0985,97.154,17457.0
2022-08-03 13:50:00,105.03,105.05,104.88,105.05,10414.0,97.1632,97.1817,97.0245,97.1817,10414.0
2022-08-03 13:55:00,105.03,105.04,104.87,104.88,17146.0,97.1632,97.1725,97.0152,97.0245,17146.0
2022-08-03 14:00:00,104.88,104.88,104.68,104.76,10797.0,97.0245,97.0245,96.8394,96.9134,10797.0
2022-08-03 14:05:00,104.77,104.88,104.71,104.84,7455.0,96.9227,97.0245,96.8672,96.9874,7455.0
2022-08-03 14:10:00,104.89,104.92,104.79,104.86,7279.0,97.0337,97.0615,96.9412,97.0059,7279.0
2022-08-03 14:15:00,104.87,104.9,104.81,104.9,6107.0,97.0152,97.043,96.9597,97.043,6107.0
2022-08-03 14:20:00,104.9,104.91,104.82,104.87,14508.0,97.043,97.0522,96.9689,97.0152,14508.0
2022-08-03 14:25:00,104.88,104.88,104.68,104.77,8289.0,97.0245,97.0245,96.8394,96.9227,8289.0
2022-08-03 14:30:00,104.75,104.8,104.67,104.7,12821.0,96.9042,96.9504,96.8302,96.8579,12821.0
2022-08-03 14:35:00,104.69,104.74,104.6,104.64,8089.0,96.8487,96.8949,96.7654,96.8024,8089.0
2022-08-03 14:40:00,104.65,104.68,104.53,104.57,9997.0,96.8117,96.8394,96.7007,96.7377,9997.0
2022-08-03 14:45:00,104.57,104.63,104.51,104.59,12538.0,96.7377,96.7932,96.6822,96.7562,12538.0
2022-08-03 14:50:00,104.57,104.57,104.46,104.5,11461.0,96.7377,96.7377,96.6359,96.6729,11461.0
2022-08-03 14:55:00,104.49,104.52,104.35,104.35,10739.0,96.6637,96.6914,96.5341,96.5341,10739.0
2022-08-03 15:00:00,104.37,104.51,104.29,104.45,14205.0,96.5527,96.6822,96.4786,96.6267,14205.0
2022-08-03 15:05:00,104.44,104.52,104.38,104.45,16761.0,96.6174,96.6914,96.5619,96.6267,16761.0
2022-08-03 15:10:00,104.43,104.44,104.29,104.38,19699.0,96.6082,96.6174,96.4786,96.5619,19699.0
2022-08-03 15:15:00,104.37,104.42,104.31,104.4,32143.0,96.5527,96.5989,96.4971,96.5804,32143.0
2022-08-03 15:20:00,104.4,104.43,104.27,104.3,37864.0,96.5804,96.6082,96.4601,96.4879,37864.0
2022-08-03 15:25:00,104.3,104.42,104.27,104.34,35344.0,96.4879,96.5989,96.4601,96.5249,35344.0
2022-08-03 15:30:00,104.34,104.41,104.28,104.32,43905.0,96.5249,96.5897,96.4694,96.5064,43905.0
2022-08-03 15:35:00,104.33,104.5,104.31,104.4,44358.0,96.5156,96.6729,96.4971,96.5804,44358.0
2022-08-03 15:40:00,104.4,104.58,104.34,104.56,53619.0,96.5804,96.7469,96.5249,96.7284,53619.0
2022-08-03 15:45:00,104.55,104.59,104.48,104.56,55421.0,96.7192,96.7562,96.6544,96.7284,55421.0
2022-08-03 15:50:00,104.58,104.6,104.43,104.45,103308.0,96.7469,96.7654,96.6082,96.6267,103308.0
2022-08-03 15:55:00,104.47,104.47,104.16,104.18,214949.0,96.6452,96.6452,96.3584,96.3769,214949.0
2022-08-04 09:30:00,100.65,100.65,95.5,96.24,208987.0,93.1113,93.1113,88.347,89.0316,208987.0
2022-08-04 09:35:00,96.85,98.89,96.52,98.82,159235.0,89.5959,91.4831,89.2906,91.4183,159235.0
2022-08-04 09:40:00,98.7,99.89,98.29,99.67,96111.0,91.3073,92.4082,90.928,92.2047,96111.0
2022-08-04 09:45:00,99.67,100.23,99.05,99.19,250378.0,92.2047,92.7227,91.6311,91.7606,250378.0
2022-08-04 09:50:00,99.11,99.17,98.62,99.0,237735.0,91.6866,91.7421,91.2333,91.5849,237735.0
2022-08-04 09:55:00,99.0,99.75,98.9,99.36,165837.0,91.5849,92.2787,91.4924,91.9179,165837.0
2022-08-04 10:00:00,99.34,99.57,98.61,99.13,77303.0,91.8994,92.1122,91.2241,91.7051,77303.0
2022-08-04 10:05:00,99.05,99.14,98.12,98.18,141598.0,91.6311,91.7144,90.7708,90.8263,141598.0
2022-08-04 10:10:00,98.2,98.71,98.19,98.45,45411.0,90.8448,91.3166,90.8355,91.0761,45411.0
2022-08-04 10:15:00,98.5,98.6,98.3,98.5,124660.0,91.1223,91.2148,90.9373,91.1223,124660.0
2022-08-04 10:20:00,98.47,98.56,98.04,98.12,57451.0,91.0946,91.1778,90.6968,90.7708,57451.0
2022-08-04 10:25:00,98.19,98.37,98.02,98.19,38590.0,90.8355,91.0021,90.6783,90.8355,38590.0
2022-08-04 10:30:00,98.12,98.2,97.82,97.91,48074.0,90.7708,90.8448,90.4932,90.5765,48074.0
2022-08-04 10:35:00,97.92,97.97,96.98,97.36,58366.0,90.5858,90.632,89.7162,90.0677,58366.0
2022-08-04 10:40:00,97.37,97.39,97.03,97.09,71641.0,90.077,90.0955,89.7624,89.8179,71641.0
2022-08-04 10:45:00,97.11,97.49,96.81,97.34,118115.0,89.8364,90.188,89.5589,90.0492,118115.0
2022-08-04 10:50:00,97.33,97.56,97.18,97.32,147466.0,90.0399,90.2527,89.9012,90.0307,147466.0
2022-08-04 10:55:00,97.32,97.39,96.82,97.18,212426.0,90.0307,90.0955,89.5681,89.9012,212426.0
2022-08-04 11:00:00,97.19,97.67,97.16,97.6,42041.0,89.9104,90.3545,89.8827,90.2897,42041.0
2022-08-04 11:05:00,97.59,98.01,97.56,97.88,41200.0,90.2805,90.669,90.2527,90.5488,41200.0
2022-08-04 11:10:00,97.87,97.93,97.44,97.49,45042.0,90.5395,90.595,90.1417,90.188,45042.0
2022-08-04 11:15:00,97.48,97.67,97.33,97.35,146232.0,90.1787,90.3545,90.0399,90.0585,146232.0
2022-08-04 11:20:00,97.36,97.51,97.1,97.12,133734.0,90.0677,90.2065,89.8272,89.8457,133734.0
2022-08-04 11:25:00,97.12,97.31,97.11,97.21,69155.0,89.8457,90.0214,89.8364,89.9289,69155.0
2022-08-04 11:30:00,97.19,97.2,96.34,96.43,57414.0,89.9104,89.9197,89.1241,89.2074,57414.0
2022-08-04 11:35:00,96.45,96.71,96.38,96.51,60429.0,89.2259,89.4664,89.1611,89.2814,60429.0
2022-08-04 11:40:00,96.52,96.6,96.22,96.4,62863.0,89.2906,89.3646,89.0131,89.1796,62863.0
2022-08-04 11:45:00,96.42,96.68,96.42,96.53,40389.0,89.1981,89.4386,89.1981,89.2999,40389.0
2022-08-04 11:50:00,96.54,96.67,96.43,96.49,33510.0,89.3091,89.4294,89.2074,89.2629,33510.0
2022-08-04 11:55:00,96.48,96.54,96.4,96.54,82859.0,89.2536,89.3091,89.1796,89.3091,82859.0
2022-08-04 12:00:00,96.55,96.63,96.46,96.57,123157.0,89.3184,89.3924,89.2351,89.3369,123157.0
2022-08-04 12:05:00,96.55,96.62,96.38,96.44,83273.0,89.3184,89.3831,89.1611,89.2166,83273.0
2022-08-04 12:10:00,96.44,96.48,96.31,96.38,38057.0,89.2166,89.2536,89.0963,89.1611,38057.0
2022-08-04 12:15:00,96.36,97.02,96.15,96.96,169265.0,89.1426,89.7532,88.9483,89.6977,169265.0
2022-08-04 12:20:00,96.96,97.04,96.82,96.94,50668.0,89.6977,89.7717,89.5681,89.6792,50668.0
2022-08-04 12:25:00,96.95,97.05,96.76,96.76,100130.0,89.6884,89.7809,89.5126,89.5126,100130.0
2022-08-04 12:30:00,96.74,96.8,96.57,96.7,43397.0,89.4941,89.5496,89.3369,89.4571,43397.0
2022-08-04 12:35:00,96.7,96.85,96.64,96.81,62423.0,89.4571,89.5959,89.4016,89.5589,62423.0
2022-08-04 12:40:00,96.79,96.82,96.54,96.6,34002.0,89.5404,89.5681,89.3091,89.3646,34002.0
2022-08-04 12:45:00,96.59,96.8,96.2,96.28,195027.0,89.3554,89.5496,88.9946,89.0686,195027.0
2022-08-04 12:50:00,96.31,96.35,96.16,96.24,22559.0,89.0963,89.1334,88.9576,89.0316,22559.0
2022-08-04 12:55:00,96.25,96.51,96.12,96.5,38624.0,89.0408,89.2814,88.9206,89.2721,38624.0
2022-08-04 13:00:00,96.5,96.5,96.25,96.33,20910.0,89.2721,89.2721,89.0408,89.1148,20910.0
2022-08-04 13:05:00,96.34,96.34,96.12,96.2,18674.0,89.1241,89.1241,88.9206,88.9946,18674.0
2022-08-04 13:10:00,96.2,96.46,96.07,96.43,42307.0,88.9946,89.2351,88.8743,89.2074,42307.0
2022-08-04 13:15:00,96.43,96.46,96.2,96.22,38514.0,89.2074,89.2351,88.9946,89.0131,38514.0
2022-08-04 13:20:00,96.24,96.25,96.07,96.14,23619.0,89.0316,89.0408,88.8743,88.9391,23619.0
2022-08-04 13:25:00,96.14,96.2,96.01,96.06,20869.0,88.9391,88.9946,88.8188,88.8651,20869.0
2022-08-04 13:30:00,96.05,96.21,95.96,96.21,127758.0,88.8558,89.0038,88.7726,89.0038,127758.0
2022-08-04 13:35:00,96.25,96.35,96.2,96.27,13448.0,89.0408,89.1334,88.9946,89.0593,13448.0
2022-08-04 13:40:00,96.3,96.37,96.19,96.3,31767.0,89.0871,89.1519,88.9853,89.0871,31767.0
2022-08-04 13:45:00,96.31,96.43,96.29,96.36,38164.0,89.0963,89.2074,89.0778,89.1426,38164.0
2022-08-04 13:50:00,96.36,96.37,96.17,96.19,38661.0,89.1426,89.1519,88.9668,88.9853,38661.0
2022-08-04 13:55:00,96.19,96.29,96.14,96.28,36398.0,88.9853,89.0778,88.9391,89.0686,36398.0
2022-08-04 14:00:00,96.29,96.3,96.01,96.21,34385.0,89.0778,89.0871,88.8188,89.0038,34385.0
2022-08-04 14:05:00,96.2,96.44,96.19,96.31,17794.0,88.9946,89.2166,88.9853,89.0963,17794.0
2022-08-04 14:10:00,96.3,96.38,96.19,96.37,32435.0,89.0871,89.1611,88.9853,89.1519,32435.0
2022-08-04 14:15:00,96.41,96.44,96.23,96.24,104416.0,89.1889,89.2166,89.0223,89.0316,104416.0
2022-08-04 14:20:00,96.24,96.3,96.12,96.21,98245.0,89.0316,89.0871,88.9206,89.0038,98245.0
2022-08-04 14:25:00,96.2,96.58,96.18,96.38,74850.0,88.9946,89.3461,88.9761,89.1611,74850.0
2022-08-04 14:30:00,96.4,96.4,96.31,96.31,21935.0,89.1796,89.1796,89.0963,89.0963,21935.0
2022-08-04 14:35:00,96.3,96.42,96.14,96.37,51680.0,89.0871,89.1981,88.9391,89.1519,51680.0
2022-08-04 14:40:00,96.38,96.47,96.2,96.43,41655.0,89.1611,89.2444,88.9946,89.2074,41655.0
2022-08-04 14:45:00,96.42,96.49,96.33,96.39,46470.0,89.1981,89.2629,89.1148,89.1704,46470.0
2022-08-04 14:50:00,96.39,96.47,96.31,96.47,50778.0,89.1704,89.2444,89.0963,89.2444,50778.0
2022-08-04 14:55:00,96.47,96.78,96.46,96.52,35557.0,89.2444,89.5311,89.2351,89.2906,35557.0
2022-08-04 15:00:00,96.48,96.57,96.39,96.49,25208.0,89.2536,89.3369,89.1704,89.2629,25208.0
2022-08-04 15:05:00,96.45,96.48,96.35,96.42,25772.0,89.2259,89.2536,89.1334,89.1981,25772.0
2022-08-04 15:10:00,96.41,96.44,96.25,96.44,43119.0,89.1889,89.2166,89.0408,89.2166,43119.0
2022-08-04 15:15:00,96.44,96.52,96.33,96.45,49242.0,89.2166,89.2906,89.1148,89.2259,49242.0
2022-08-04 15:20:00,96.45,96.46,96.36,96.39,42054.0,89.2259,89.2351,89.1426,89.1704,42054.0
2022-08-04 15:25:00,96.38,96.47,96.37,96.44,47810.0,89.1611,89.2444,89.1519,89.2166,47810.0
2022-08-04 15:30:00,96.45,96.45,96.08,96.09,102100.0,89.2259,89.2259,88.8836,88.8928,102100.0
2022-08-04 15:35:00,96.08,96.32,95.98,96.16,126075.0,88.8836,89.1056,88.7911,88.9576,126075.0
2022-08-04 15:40:00,96.17,96.34,96.07,96.08,88302.0,88.9668,89.1241,88.8743,88.8836,88302.0
2022-08-04 15:45:00,96.08,96.39,96.07,96.38,160417.0,88.8836,89.1704,88.8743,89.1611,160417.0
2022-08-04 15:50:00,96.38,96.62,96.35,96.62,194722.0,89.1611,89.3831,89.1334,89.3831,194722.0
2022-08-04 15:55:00,96.62,96.86,96.48,96.59,391348.0,89.3831,89.6052,89.2536,89.3554,391348.0
2022-08-05 09:30:00,95.37,96.63,95.14,96.63,64426.0,88.2268,89.3924,88.014,89.3924,64426.0
2022-08-05 09:35:00,96.64,96.97,96.42,96.71,78095.0,89.4016,89.7069,89.1981,89.4664,78095.0
2022-08-05 09:40:00,96.72,96.85,96.5,96.73,27982.0,89.4756,89.5959,89.2721,89.4849,27982.0
2022-08-05 09:45:00,96.74,97.29,96.63,97.29,41718.0,89.4941,90.0029,89.3924,90.0029,41718.0
2022-08-05 09:50:00,97.31,97.69,97.27,97.67,29898.0,90.0214,90.373,89.9844,90.3545,29898.0
2022-08-05 09:55:00,97.74,98.05,97.62,97.82,32426.0,90.4192,90.706,90.3082,90.4932,32426.0
2022-08-05 10:00:00,97.88,98.37,97.88,98.12,28430.0,90.5488,91.0021,90.5488,90.7708,28430.0
2022-08-05 10:05:00,98.08,98.2,97.9,97.99,29187.0,90.7338,90.8448,90.5673,90.6505,29187.0
2022-08-05 10:10:00,98.05,98.19,97.76,98.0,27787.0,90.706,90.8355,90.4377,90.6598,27787.0
2022-08-05 10:15:00,97.97,98.06,97.78,98.01,26142.0,90.632,90.7153,90.4562,90.669,26142.0
2022-08-05 10:20:00,98.01,98.03,97.47,97.51,45973.0,90.669,90.6875,90.1695,90.2065,45973.0
2022-08-05 10:25:00,97.53,97.56,97.25,97.27,24784.0,90.225,90.2527,89.9659,89.9844,24784.0
2022-08-05 10:30:00,97.25,97.25,96.77,96.82,14751.0,89.9659,89.9659,89.5219,89.5681,14751.0
2022-08-05 10:35:00,96.85,97.02,96.85,96.98,10522.0,89.5959,89.7532,89.5959,89.7162,10522.0
2022-08-05 10:40:00,96.98,96.98,96.66,96.82,11953.0,89.7162,89.7162,89.4201,89.5681,11953.0
2022-08-05 10:45:00,96.83,97.04,96.83,96.96,17535.0,89.5774,89.7717,89.5774,89.6977,17535.0
2022-08-05 10:50:00,96.96,96.96,96.68,96.87,10614.0,89.6977,89.6977,89.4386,89.6144,10614.0
2022-08-05 10:55:00,96.86,96.97,96.61,96.61,78109.0,89.6052,89.7069,89.3739,89.3739,78109.0
2022-08-05 11:00:00,96.63,96.63,96.24,96.26,67118.0,89.3924,89.3924,89.0316,89.0501,67118.0
2022-08-05 11:05:00,96.23,96.39,96.07,96.38,21299.0,89.0223,89.1704,88.8743,89.1611,21299.0
2022-08-05 11:10:00,96.41,96.52,96.24,96.27,22459.0,89.1889,89.2906,89.0316,89.0593,22459.0
2022-08-05 11:15:00,96.27,96.39,96.16,96.18,39269.0,89.0593,89.1704,88.9576,88.9761,39269.0
2022-08-05 11:20:00,96.17,96.18,95.94,95.95,15443.0,88.9668,88.9761,88.7541,88.7633,15443.0
2022-08-05 11:25:00,95.93,96.01,95.84,95.86,12881.0,88.7448,88.8188,88.6616,88.6801,12881.0
2022-08-05 11:30:00,95.87,96.24,95.87,96.18,42060.0,88.6893,89.0316,88.6893,88.9761,42060.0
2022-08-05 11:35:00,96.17,96.17,95.87,95.9,30791.0,88.9668,88.9668,88.6893,88.7171,30791.0
2022-08-05 11:40:00,95.91,95.94,95.67,95.73,34184.0,88.7263,88.7541,88.5043,88.5598,34184.0
2022-08-05 11:45:00,95.72,95.76,95.55,95.66,16112.0,88.5505,88.5875,88.3933,88.495,16112.0
2022-08-05 11:50:00,95.67,95.98,95.65,95.78,23019.0,88.5043,88.7911,88.4858,88.606,23019.0
2022-08-05 11:55:00,95.76,95.81,95.7,95.7,19199.0,88.5875,88.6338,88.532,88.532,19199.0
2022-08-05 12:00:00,95.71,96.19,95.71,96.13,14164.0,88.5413,88.9853,88.5413,88.9298,14164.0
2022-08-05 12:05:00,96.13,96.16,96.04,96.11,51526.0,88.9298,88.9576,88.8466,88.9113,51526.0
2022-08-05 12:10:00,96.12,96.21,96.1,96.18,14047.0,88.9206,89.0038,88.9021,88.9761,14047.0
2022-08-05 12:15:00,96.17,96.29,96.13,96.19,14111.0,88.9668,89.0778,88.9298,88.9853,14111.0
2022-08-05 12:20:00,96.18,96.19,96.11,96.12,13106.0,88.9761,88.9853,88.9113,88.9206,13106.0
2022-08-05 12:25:00,96.12,96.31,96.05,96.27,18282.0,88.9206,89.0963,88.8558,89.0593,18282.0
2022-08-05 12:30:00,96.28,96.29,96.14,96.23,23708.0,89.0686,89.0778,88.9391,89.0223,23708.0
2022-08-05 12:35:00,96.21,96.46,96.19,96.45,23281.0,89.0038,89.2351,88.9853,89.2259,23281.0
2022-08-05 12:40:00,96.45,96.72,96.45,96.69,36865.0,89.2259,89.4756,89.2259,89.4479,36865.0
2022-08-05 12:45:00,96.71,96.83,96.7,96.79,16180.0,89.4664,89.5774,89.4571,89.5404,16180.0
2022-08-05 12:50:00,96.81,96.85,96.73,96.74,13787.0,89.5589,89.5959,89.4849,89.4941,13787.0
2022-08-05 12:55:00,96.73,96.77,96.66,96.68,19884.0,89.4849,89.5219,89.4201,89.4386,19884.0
2022-08-05 13:00:00,96.7,96.82,96.64,96.76,36098.0,89.4571,89.5681,89.4016,89.5126,36098.0
2022-08-05 13:05:00,96.77,96.88,96.76,96.76,13819.0,89.5219,89.6237,89.5126,89.5126,13819.0
2022-08-05 13:10:00,96.74,96.89,96.74,96.89,21268.0,89.4941,89.6329,89.4941,89.6329,21268.0
2022-08-05 13:15:00,96.89,96.9,96.53,96.55,33197.0,89.6329,89.6422,89.2999,89.3184,33197.0
2022-08-05 13:20:00,96.54,96.58,96.48,96.54,11466.0,89.3091,89.3461,89.2536,89.3091,11466.0
2022-08-05 13:25:00,96.54,96.69,96.51,96.57,12997.0,89.3091,89.4479,89.2814,89.3369,12997.0
2022-08-05 13:30:00,96.58,96.72,96.54,96.59,20908.0,89.3461,89.4756,89.3091,89.3554,20908.0
2022-08-05 13:35:00,96.59,96.65,96.51,96.51,13036.0,89.3554,89.4109,89.2814,89.2814,13036.0
2022-08-05 13:40:00,96.54,96.71,96.52,96.53,14736.0,89.3091,89.4664,89.2906,89.2999,14736.0
2022-08-05 13:45:00,96.53,96.65,96.48,96.6,26219.0,89.2999,89.4109,89.2536,89.3646,26219.0
2022-08-05 13:50:00,96.57,96.62,96.5,96.62,16931.0,89.3369,89.3831,89.2721,89.3831,16931.0
2022-08-05 13:55:00,96.63,96.64,96.54,96.6,29600.0,89.3924,89.4016,89.3091,89.3646,29600.0
2022-08-05 14:00:00,96.6,96.63,96.54,96.6,18487.0,89.3646,89.3924,89.3091,89.3646,18487.0
2022-08-05 14:05:00,96.59,96.63,96.53,96.55,16651.0,89.3554,89.3924,89.2999,89.3184,16651.0
2022-08-05 14:10:00,96.56,96.6,96.51,96.57,10413.0,89.3276,89.3646,89.2814,89.3369,10413.0
2022-08-05 14:15:00,96.56,96.56,96.38,96.47,15027.0,89.3276,89.3276,89.1611,89.2444,15027.0
2022-08-05 14:20:00,96.46,96.46,96.28,96.28,25983.0,89.2351,89.2351,89.0686,89.0686,25983.0
2022-08-05 14:25:00,96.28,96.28,96.12,96.14,13747.0,89.0686,89.0686,88.9206,88.9391,13747.0
2022-08-05 14:30:00,96.12,96.43,96.05,96.37,27116.0,88.9206,89.2074,88.8558,89.1519,27116.0
2022-08-05 14:35:00,96.37,96.45,96.34,96.35,23601.0,89.1519,89.2259,89.1241,89.1334,23601.0
2022-08-05 14:40:00,96.34,96.45,96.34,96.43,14823.0,89.1241,89.2259,89.1241,89.2074,14823.0
2022-08-05 14:45:00,96.43,96.47,96.37,96.44,21099.0,89.2074,89.2444,89.1519,89.2166,21099.0
2022-08-05 14:50:00,96.45,96.57,96.44,96.54,18053.0,89.2259,89.3369,89.2166,89.3091,18053.0
2022-08-05 14:55:00,96.54,96.54,96.34,96.44,13542.0,89.3091,89.3091,89.1241,89.2166,13542.0
2022-08-05 15:00:00,96.44,96.6,96.44,96.58,13739.0,89.2166,89.3646,89.2166,89.3461,13739.0
2022-08-05 15:05:00,96.59,96.6,96.52,96.55,14758.0,89.3554,89.3646,89.2906,89.3184,14758.0
2022-08-05 15:10:00,96.57,96.69,96.56,96.66,16085.0,89.3369,89.4479,89.3276,89.4201,16085.0
2022-08-05 15:15:00,96.68,96.72,96.58,96.61,15979.0,89.4386,89.4756,89.3461,89.3739,15979.0
2022-08-05 15:20:00,96.61,96.61,96.5,96.57,19468.0,89.3739,89.3739,89.2721,89.3369,19468.0
2022-08-05 15:25:00,96.57,96.75,96.56,96.74,18592.0,89.3369,89.5034,89.3276,89.4941,18592.0
2022-08-05 15:30:00,96.73,96.85,96.7,96.85,29090.0,89.4849,89.5959,89.4571,89.5959,29090.0
2022-08-05 15:35:00,96.85,96.9,96.73,96.84,28566.0,89.5959,89.6422,89.4849,89.5867,28566.0
2022-08-05 15:40:00,96.85,96.95,96.8,96.94,49305.0,89.5959,89.6884,89.5496,89.6792,49305.0
2022-08-05 15:45:00,96.94,97.02,96.93,96.98,30932.0,89.6792,89.7532,89.6699,89.7162,30932.0
2022-08-05 15:50:00,96.98,97.11,96.96,97.1,59896.0,89.7162,89.8364,89.6977,89.8272,59896.0
2022-08-05 15:55:00,97.1,97.44,97.09,97.37,206012.0,89.8272,90.1417,89.8179,90.077,206012.0
2022-08-08 09:30:00,98.69,98.7,98.04,98.1,47287.0,91.2981,91.3073,90.6968,90.7523,47287.0
2022-08-08 09:35:00,98.17,98.65,98.17,98.65,29739.0,90.817,91.2611,90.817,91.2611,29739.0
2022-08-08 09:40:00,98.65,98.84,98.65,98.67,16915.0,91.2611,91.4368,91.2611,91.2796,16915.0
2022-08-08 09:45:00,98.58,99.01,98.4,98.94,28817.0,91.1963,91.5941,91.0298,91.5294,28817.0
2022-08-08 09:50:00,98.88,99.1,98.77,99.0,15427.0,91.4739,91.6774,91.3721,91.5849,15427.0
2022-08-08 09:55:00,98.98,99.07,98.81,98.85,14446.0,91.5664,91.6496,91.4091,91.4461,14446.0
2022-08-08 10:00:00,98.91,99.05,98.85,98.88,15695.0,91.5016,91.6311,91.4461,91.4739,15695.0
2022-08-08 10:05:00,98.83,99.07,98.69,98.96,20157.0,91.4276,91.6496,91.2981,91.5479,20157.0
2022-08-08 10:10:00,99.0,99.09,98.94,99.01,30200.0,91.5849,91.6681,91.5294,91.5941,30200.0
2022-08-08 10:15:00,99.0,99.08,98.91,99.01,22796.0,91.5849,91.6589,91.5016,91.5941,22796.0
2022-08-08 10:20:00,99.01,99.04,98.91,99.0,33449.0,91.5941,91.6219,91.5016,91.5849,33449.0
2022-08-08 10:25:00,99.0,99.04,98.69,98.94,31436.0,91.5849,91.6219,91.2981,91.5294,31436.0
2022-08-08 10:30:00,98.94,99.02,98.9,98.9,15917.0,91.5294,91.6034,91.4924,91.4924,15917.0
2022-08-08 10:35:00,98.9,99.06,98.84,99.04,18680.0,91.4924,91.6404,91.4368,91.6219,18680.0
2022-08-08 10:40:00,99.05,99.32,98.98,99.31,21051.0,91.6311,91.8809,91.5664,91.8716,21051.0
2022-08-08 10:45:00,99.29,99.29,99.11,99.15,13894.0,91.8531,91.8531,91.6866,91.7236,13894.0
2022-08-08 10:50:00,99.19,99.37,99.19,99.36,10670.0,91.7606,91.9272,91.7606,91.9179,10670.0
2022-08-08 10:55:00,99.32,99.56,99.26,99.51,24050.0,91.8809,92.1029,91.8254,92.0567,24050.0
2022-08-08 11:00:00,99.52,99.6,99.27,99.27,26732.0,92.0659,92.1399,91.8346,91.8346,26732.0
2022-08-08 11:05:00,99.26,99.3,99.08,99.09,8997.0,91.8254,91.8624,91.6589,91.6681,8997.0
2022-08-08 11:10:00,99.09,99.13,99.01,99.05,9578.0,91.6681,91.7051,91.5941,91.6311,9578.0
2022-08-08 11:15:00,99.04,99.07,98.8,98.86,13693.0,91.6219,91.6496,91.3998,91.4554,13693.0
2022-08-08 11:20:00,98.85,98.97,98.77,98.94,33177.0,91.4461,91.5571,91.3721,91.5294,33177.0
2022-08-08 11:25:00,98.95,98.95,98.55,98.55,228378.0,91.5386,91.5386,91.1686,91.1686,228378.0
2022-08-08 11:30:00,98.55,98.83,98.38,98.75,29852.0,91.1686,91.4276,91.0113,91.3536,29852.0
2022-08-08 11:35:00,98.77,98.89,98.61,98.61,11890.0,91.3721,91.4831,91.2241,91.2241,11890.0
2022-08-08 11:40:00,98.59,98.65,98.39,98.47,26796.0,91.2056,91.2611,91.0206,91.0946,26796.0
2022-08-08 11:45:00,98.45,98.62,98.45,98.52,24459.0,91.0761,91.2333,91.0761,91.1408,24459.0
2022-08-08 11:50:00,98.51,98.53,98.39,98.47,29358.0,91.1316,91.1501,91.0206,91.0946,29358.0
2022-08-08 11:55:00,98.49,98.82,98.49,98.79,28759.0,91.1131,91.4183,91.1131,91.3906,28759.0
2022-08-08 12:00:00,98.78,99.01,98.77,99.01,22758.0,91.3813,91.5941,91.3721,91.5941,22758.0
2022-08-08 12:05:00,99.02,99.07,98.89,99.05,27090.0,91.6034,91.6496,91.4831,91.6311,27090.0
2022-08-08 12:10:00,99.11,99.11,98.93,98.94,8784.0,91.6866,91.6866,91.5201,91.5294,8784.0
2022-08-08 12:15:00,98.94,98.94,98.68,98.71,17565.0,91.5294,91.5294,91.2888,91.3166,17565.0
2022-08-08 12:20:00,98.7,98.87,98.69,98.82,20189.0,91.3073,91.4646,91.2981,91.4183,20189.0
2022-08-08 12:25:00,98.84,98.85,98.55,98.58,22105.0,91.4368,91.4461,91.1686,91.1963,22105.0
2022-08-08 12:30:00,98.56,98.67,98.42,98.43,14185.0,91.1778,91.2796,91.0483,91.0576,14185.0
2022-08-08 12:35:00,98.42,98.56,98.38,98.48,10657.0,91.0483,91.1778,91.0113,91.1038,10657.0
2022-08-08 12:40:00,98.48,98.66,98.43,98.66,14331.0,91.1038,91.2703,91.0576,91.2703,14331.0
2022-08-08 12:45:00,98.69,98.75,98.67,98.75,5266.0,91.2981,91.3536,91.2796,91.3536,5266.0
2022-08-08 12:50:00,98.74,98.9,98.74,98.88,8842.0,91.3443,91.4924,91.3443,91.4739,8842.0
2022-08-08 12:55:00,98.88,98.89,98.81,98.83,15668.0,91.4739,91.4831,91.4091,91.4276,15668.0
2022-08-08 13:00:00,98.82,98.84,98.66,98.78,12257.0,91.4183,91.4368,91.2703,91.3813,12257.0
2022-08-08 13:05:00,98.76,98.79,98.67,98.69,11745.0,91.3628,91.3906,91.2796,91.2981,11745.0
2022-08-08 13:10:00,98.65,98.69,98.56,98.57,11334.0,91.2611,91.2981,91.1778,91.1871,11334.0
2022-08-08 13:15:00,98.57,98.71,98.56,98.62,16025.0,91.1871,91.3166,91.1778,91.2333,16025.0
2022-08-08 13:20:00,98.62,98.65,98.52,98.65,24013.0,91.2333,91.2611,91.1408,91.2611,24013.0
2022-08-08 13:25:00,98.64,98.66,98.57,98.57,15925.0,91.2518,91.2703,91.1871,91.1871,15925.0
2022-08-08 13:30:00,98.57,98.65,98.56,98.64,25974.0,91.1871,91.2611,91.1778,91.2518,25974.0
2022-08-08 13:35:00,98.64,98.64,98.25,98.31,38170.0,91.2518,91.2518,90.891,90.9465,38170.0
2022-08-08 13:40:00,98.32,98.49,98.32,98.48,11607.0,90.9558,91.1131,90.9558,91.1038,11607.0
2022-08-08 13:45:00,98.47,98.5,98.41,98.5,14848.0,91.0946,91.1223,91.0391,91.1223,14848.0
2022-08-08 13:50:00,98.51,98.57,98.47,98.48,8437.0,91.1316,91.1871,91.0946,91.1038,8437.0
2022-08-08 13:55:00,98.47,98.62,98.47,98.57,16082.0,91.0946,91.2333,91.0946,91.1871,16082.0
2022-08-08 14:00:00,98.57,98.57,98.28,98.28,5810.0,91.1871,91.1871,90.9188,90.9188,5810.0
2022-08-08 14:05:00,98.29,98.42,98.21,98.39,8655.0,90.928,91.0483,90.854,91.0206,8655.0
2022-08-08 14:10:00,98.39,98.41,98.25,98.25,6860.0,91.0206,91.0391,90.891,90.891,6860.0
2022-08-08 14:15:00,98.25,98.34,98.24,98.31,17328.0,90.891,90.9743,90.8818,90.9465,17328.0
2022-08-08 14:20:00,98.3,98.3,98.16,98.18,8857.0,90.9373,90.9373,90.8078,90.8263,8857.0
2022-08-08 14:25:00,98.19,98.19,98.09,98.13,12556.0,90.8355,90.8355,90.743,90.78,12556.0
2022-08-08 14:30:00,98.14,98.17,98.1,98.11,9711.0,90.7893,90.817,90.7523,90.7615,9711.0
2022-08-08 14:35:00,98.08,98.08,98.01,98.03,6194.0,90.7338,90.7338,90.669,90.6875,6194.0
2022-08-08 14:40:00,98.08,98.19,98.06,98.08,10143.0,90.7338,90.8355,90.7153,90.7338,10143.0
2022-08-08 14:45:00,98.06,98.09,97.97,98.01,11649.0,90.7153,90.743,90.632,90.669,11649.0
2022-08-08 14:50:00,97.99,98.03,97.85,97.86,10171.0,90.6505,90.6875,90.521,90.5303,10171.0
2022-08-08 14:55:00,97.86,98.06,97.86,98.03,9694.0,90.5303,90.7153,90.5303,90.6875,9694.0
2022-08-08 15:00:00,98.01,98.02,97.87,97.91,6347.0,90.669,90.6783,90.5395,90.5765,6347.0
2022-08-08 15:05:00,97.9,98.04,97.89,98.0,21412.0,90.5673,90.6968,90.558,90.6598,21412.0
2022-08-08 15:10:00,98.0,98.04,97.94,97.98,10838.0,90.6598,90.6968,90.6043,90.6413,10838.0
2022-08-08 15:15:00,97.97,98.09,97.87,98.09,14813.0,90.632,90.743,90.5395,90.743,14813.0
2022-08-08 15:20:00,98.11,98.3,98.04,98.29,19840.0,90.7615,90.9373,90.6968,90.928,19840.0
2022-08-08 15:25:00,98.27,98.34,98.24,98.33,49767.0,90.9095,90.9743,90.8818,90.965,49767.0
2022-08-08 15:30:00,98.31,98.42,98.25,98.35,24720.0,90.9465,91.0483,90.891,90.9836,24720.0
2022-08-08 15:35:00,98.36,98.43,98.32,98.39,20552.0,90.9928,91.0576,90.9558,91.0206,20552.0
2022-08-08 15:40:00,98.39,98.61,98.35,98.58,39164.0,91.0206,91.2241,90.9836,91.1963,39164.0
2022-08-08 15:45:00,98.59,98.59,98.29,98.31,35901.0,91.2056,91.2056,90.928,90.9465,35901.0
2022-08-08 15:50:00,98.33,98.4,98.26,98.3,59280.0,90.965,91.0298,90.9003,90.9373,59280.0
2022-08-08 15:55:00,98.29,98.31,98.07,98.09,173160.0,90.928,90.9465,90.7245,90.743,173160.0
2022-08-09 09:30:00,98.08,99.5,98.07,99.24,61946.0,90.7338,92.0474,90.7245,91.8069,61946.0
2022-08-09 09:35:00,99.21,99.98,99.17,99.97,47454.0,91.7791,92.4915,91.7421,92.4822,47454.0
2022-08-09 09:40:00,99.98,100.41,99.97,100.4,32163.0,92.4915,92.8893,92.4822,92.88,32163.0
2022-08-09 09:45:00,100.36,100.63,100.13,100.36,46972.0,92.843,93.0928,92.6302,92.843,46972.0
2022-08-09 09:50:00,100.35,100.57,99.77,99.87,73881.0,92.8338,93.0373,92.2972,92.3897,73881.0
2022-08-09 09:55:00,99.9,100.01,99.33,99.96,74133.0,92.4175,92.5192,91.8901,92.473,74133.0
2022-08-09 10:00:00,99.97,100.09,99.65,99.9,47283.0,92.4822,92.5932,92.1862,92.4175,47283.0
2022-08-09 10:05:00,99.89,100.12,99.79,99.91,48585.0,92.4082,92.621,92.3157,92.4267,48585.0
2022-08-09 10:10:00,99.9,100.07,99.83,99.94,35131.0,92.4175,92.5747,92.3527,92.4545,35131.0
2022-08-09 10:15:00,99.93,99.93,99.62,99.62,41545.0,92.4452,92.4452,92.1584,92.1584,41545.0
2022-08-09 10:20:00,99.62,99.64,99.33,99.34,28304.0,92.1584,92.1769,91.8901,91.8994,28304.0
2022-08-09 10:25:00,99.32,99.41,99.03,99.17,47121.0,91.8809,91.9642,91.6126,91.7421,47121.0
2022-08-09 10:30:00,99.15,99.18,99.04,99.18,36095.0,91.7236,91.7514,91.6219,91.7514,36095.0
2022-08-09 10:35:00,99.17,99.25,99.03,99.19,19671.0,91.7421,91.8161,91.6126,91.7606,19671.0
2022-08-09 10:40:00,99.19,99.27,99.17,99.24,22098.0,91.7606,91.8346,91.7421,91.8069,22098.0
2022-08-09 10:45:00,99.23,99.32,99.17,99.32,17650.0,91.7976,91.8809,91.7421,91.8809,17650.0
2022-08-09 10:50:00,99.36,99.37,99.17,99.17,42309.0,91.9179,91.9272,91.7421,91.7421,42309.0
2022-08-09 10:55:00,99.19,99.29,99.17,99.26,19219.0,91.7606,91.8531,91.7421,91.8254,19219.0
2022-08-09 11:00:00,99.28,99.28,98.97,98.97,16975.0,91.8439,91.8439,91.5571,91.5571,16975.0
2022-08-09 11:05:00,98.99,99.1,98.96,99.01,27218.0,91.5756,91.6774,91.5479,91.5941,27218.0
2022-08-09 11:10:00,99.0,99.15,98.97,99.14,23473.0,91.5849,91.7236,91.5571,91.7144,23473.0
2022-08-09 11:15:00,99.13,99.23,99.08,99.19,27881.0,91.7051,91.7976,91.6589,91.7606,27881.0
2022-08-09 11:20:00,99.17,99.25,99.12,99.23,24430.0,91.7421,91.8161,91.6959,91.7976,24430.0
2022-08-09 11:25:00,99.23,99.29,99.15,99.15,18292.0,91.7976,91.8531,91.7236,91.7236,18292.0
2022-08-09 11:30:00,99.15,99.17,98.95,99.0,21184.0,91.7236,91.7421,91.5386,91.5849,21184.0
2022-08-09 11:35:00,98.99,99.14,98.96,99.08,19967.0,91.5756,91.7144,91.5479,91.6589,19967.0
2022-08-09 11:40:00,99.09,99.12,98.93,98.93,22822.0,91.6681,91.6959,91.5201,91.5201,22822.0
2022-08-09 11:45:00,98.92,99.03,98.84,98.98,15084.0,91.5109,91.6126,91.4368,91.5664,15084.0
2022-08-09 11:50:00,98.97,99.01,98.9,98.99,13656.0,91.5571,91.5941,91.4924,91.5756,13656.0
2022-08-09 11:55:00,98.98,99.01,98.87,98.92,20017.0,91.5664,91.5941,91.4646,91.5109,20017.0
2022-08-09 12:00:00,98.91,98.93,98.77,98.87,15288.0,91.5016,91.5201,91.3721,91.4646,15288.0
2022-08-09 12:05:00,98.87,98.91,98.84,98.89,16197.0,91.4646,91.5016,91.4368,91.4831,16197.0
2022-08-09 12:10:00,98.9,98.95,98.84,98.88,20562.0,91.4924,91.5386,91.4368,91.4739,20562.0
2022-08-09 12:15:00,98.89,98.94,98.84,98.85,13448.0,91.4831,91.5294,91.4368,91.4461,13448.0
2022-08-09 12:20:00,98.85,98.93,98.8,98.81,14012.0,91.4461,91.5201,91.3998,91.4091,14012.0
2022-08-09 12:25:00,98.82,98.88,98.79,98.84,20255.0,91.4183,91.4739,91.3906,91.4368,20255.0
2022-08-09 12:30:00,98.84,98.84,98.65,98.65,23781.0,91.4368,91.4368,91.2611,91.2611,23781.0
2022-08-09 12:35:00,98.66,98.67,98.56,98.61,18117.0,91.2703,91.2796,91.1778,91.2241,18117.0
2022-08-09 12:40:00,98.61,98.76,98.6,98.66,81543.0,91.2241,91.3628,91.2148,91.2703,81543.0
2022-08-09 12:45:00,98.67,98.67,98.51,98.54,19246.0,91.2796,91.2796,91.1316,91.1593,19246.0
2022-08-09 12:50:00,98.56,98.56,98.45,98.49,20756.0,91.1778,91.1778,91.0761,91.1131,20756.0
2022-08-09 12:55:00,98.5,98.64,98.44,98.64,13108.0,91.1223,91.2518,91.0668,91.2518,13108.0
2022-08-09 13:00:00,98.64,98.69,98.58,98.66,14546.0,91.2518,91.2981,91.1963,91.2703,14546.0
2022-08-09 13:05:00,98.63,98.64,98.47,98.51,15901.0,91.2426,91.2518,91.0946,91.1316,15901.0
2022-08-09 13:10:00,98.5,98.64,98.44,98.61,14740.0,91.1223,91.2518,91.0668,91.2241,14740.0
2022-08-09 13:15:00,98.6,98.68,98.56,98.59,13682.0,91.2148,91.2888,91.1778,91.2056,13682.0
2022-08-09 13:20:00,98.59,98.62,98.5,98.62,9449.0,91.2056,91.2333,91.1223,91.2333,9449.0
2022-08-09 13:25:00,98.63,98.63,98.49,98.52,22319.0,91.2426,91.2426,91.1131,91.1408,22319.0
2022-08-09 13:30:00,98.52,98.82,98.52,98.81,20780.0,91.1408,91.4183,91.1408,91.4091,20780.0
2022-08-09 13:35:00,98.81,98.85,98.75,98.8,16029.0,91.4091,91.4461,91.3536,91.3998,16029.0
2022-08-09 13:40:00,98.79,98.87,98.67,98.75,17748.0,91.3906,91.4646,91.2796,91.3536,17748.0
2022-08-09 13:45:00,98.75,98.75,98.57,98.61,25231.0,91.3536,91.3536,91.1871,91.2241,25231.0
2022-08-09 13:50:00,98.61,98.72,98.59,98.68,26027.0,91.2241,91.3258,91.2056,91.2888,26027.0
2022-08-09 13:55:00,98.68,98.86,98.68,98.82,19989.0,91.2888,91.4554,91.2888,91.4183,19989.0
2022-08-09 14:00:00,98.82,98.9,98.67,98.74,69735.0,91.4183,91.4924,91.2796,91.3443,69735.0
2022-08-09 14:05:00,98.75,99.09,98.75,99.01,32080.0,91.3536,91.6681,91.3536,91.5941,32080.0
2022-08-09 14:10:00,99.0,99.01,98.77,98.78,20720.0,91.5849,91.5941,91.3721,91.3813,20720.0
2022-08-09 14:15:00,98.78,98.81,98.66,98.7,44125.0,91.3813,91.4091,91.2703,91.3073,44125.0
2022-08-09 14:20:00,98.67,98.7,98.43,98.43,13476.0,91.2796,91.3073,91.0576,91.0576,13476.0
2022-08-09 14:25:00,98.45,98.45,98.24,98.34,19618.0,91.0761,91.0761,90.8818,90.9743,19618.0
2022-08-09 14:30:00,98.34,98.51,98.33,98.51,18215.0,90.9743,91.1316,90.965,91.1316,18215.0
2022-08-09 14:35:00,98.51,98.51,98.3,98.38,19931.0,91.1316,91.1316,90.9373,91.0113,19931.0
2022-08-09 14:40:00,98.39,98.39,98.23,98.23,12980.0,91.0206,91.0206,90.8725,90.8725,12980.0
2022-08-09 14:45:00,98.24,98.29,98.2,98.27,15155.0,90.8818,90.928,90.8448,90.9095,15155.0
2022-08-09 14:50:00,98.27,98.37,98.21,98.3,17269.0,90.9095,91.0021,90.854,90.9373,17269.0
2022-08-09 14:55:00,98.29,98.36,98.27,98.3,17197.0,90.928,90.9928,90.9095,90.9373,17197.0
2022-08-09 15:00:00,98.29,98.31,98.22,98.25,15954.0,90.928,90.9465,90.8633,90.891,15954.0
2022-08-09 15:05:00,98.24,98.27,98.18,98.19,19634.0,90.8818,90.9095,90.8263,90.8355,19634.0
2022-08-09 15:10:00,98.16,98.29,98.16,98.19,12589.0,90.8078,90.928,90.8078,90.8355,12589.0
2022-08-09 15:15:00,98.18,98.32,98.12,98.31,21409.0,90.8263,90.9558,90.7708,90.9465,21409.0
2022-08-09 15:20:00,98.31,98.41,98.3,98.41,15495.0,90.9465,91.0391,90.9373,91.0391,15495.0
2022-08-09 15:25:00,98.4,98.4,98.26,98.32,19707.0,91.0298,91.0298,90.9003,90.9558,19707.0
2022-08-09 15:30:00,98.29,98.4,98.28,98.36,25377.0,90.928,91.0298,90.9188,90.9928,25377.0
2022-08-09 15:35:00,98.35,98.43,98.34,98.4,29591.0,90.9836,91.0576,90.9743,91.0298,29591.0
2022-08-09 15:40:00,98.39,98.42,98.18,98.19,49739.0,91.0206,91.0483,90.8263,90.8355,49739.0
2022-08-09 15:45:00,98.19,98.29,98.16,98.28,64510.0,90.8355,90.928,90.8078,90.9188,64510.0
2022-08-09 15:50:00,98.29,98.41,98.28,98.34,87100.0,90.928,91.0391,90.9188,90.9743,87100.0
2022-08-09 15:55:00,98.34,98.36,97.99,98.0,350679.0,90.9743,90.9928,90.6505,90.6598,350679.0
2022-08-10 09:30:00,100.17,100.98,99.98,100.73,89552.0,92.6672,93.4166,92.4915,93.1853,89552.0
2022-08-10 09:35:00,100.7,100.91,100.24,100.34,39915.0,93.1575,93.3518,92.732,92.8245,39915.0
2022-08-10 09:40:00,100.38,100.94,100.33,100.77,53044.0,92.8615,93.3796,92.8152,93.2223,53044.0
2022-08-10 09:45:00,100.8,100.92,100.5,100.63,26942.0,93.25,93.3611,92.9725,93.0928,26942.0
2022-08-10 09:50:00,100.61,100.68,100.28,100.34,96144.0,93.0743,93.139,92.769,92.8245,96144.0
2022-08-10 09:55:00,100.34,100.5,100.12,100.4,46045.0,92.8245,92.9725,92.621,92.88,46045.0
2022-08-10 10:00:00,100.39,100.85,100.34,100.68,43005.0,92.8708,93.2963,92.8245,93.139,43005.0
2022-08-10 10:05:00,100.68,101.09,100.58,101.03,364227.0,93.139,93.5183,93.0465,93.4628,364227.0
2022-08-10 10:10:00,101.03,101.1,100.76,100.78,57804.0,93.4628,93.5276,93.213,93.2315,57804.0
2022-08-10 10:15:00,100.78,100.79,100.59,100.61,76032.0,93.2315,93.2408,93.0558,93.0743,76032.0
2022-08-10 10:20:00,100.61,100.67,100.47,100.55,33362.0,93.0743,93.1298,92.9448,93.0188,33362.0
2022-08-10 10:25:00,100.55,100.59,100.35,100.43,63614.0,93.0188,93.0558,92.8338,92.9078,63614.0
2022-08-10 10:30:00,100.4,100.4,100.19,100.3,129914.0,92.88,92.88,92.6857,92.7875,129914.0
2022-08-10 10:35:00,100.33,100.35,100.13,100.17,47144.0,92.8152,92.8338,92.6302,92.6672,47144.0
2022-08-10 10:40:00,100.17,100.5,100.16,100.44,52222.0,92.6672,92.9725,92.658,92.917,52222.0
2022-08-10 10:45:00,100.45,100.51,100.3,100.33,38418.0,92.9263,92.9818,92.7875,92.8152,38418.0
2022-08-10 10:50:00,100.34,100.42,100.27,100.35,26611.0,92.8245,92.8985,92.7597,92.8338,26611.0
2022-08-10 10:55:00,100.34,100.41,100.18,100.34,24793.0,92.8245,92.8893,92.6765,92.8245,24793.0
2022-08-10 11:00:00,100.4,100.45,100.33,100.45,38619.0,92.88,92.9263,92.8152,92.9263,38619.0
2022-08-10 11:05:00,100.44,100.45,100.33,100.37,40985.0,92.917,92.9263,92.8152,92.8523,40985.0
2022-08-10 11:10:00,100.39,100.39,100.22,100.35,32293.0,92.8708,92.8708,92.7135,92.8338,32293.0
2022-08-10 11:15:00,100.36,100.39,100.18,100.31,34691.0,92.843,92.8708,92.6765,92.7967,34691.0
2022-08-10 11:20:00,100.3,100.4,100.3,100.34,21409.0,92.7875,92.88,92.7875,92.8245,21409.0
2022-08-10 11:25:00,100.34,100.39,100.08,100.09,22512.0,92.8245,92.8708,92.584,92.5932,22512.0
2022-08-10 11:30:00,100.11,100.22,99.96,99.96,21680.0,92.6117,92.7135,92.473,92.473,21680.0
2022-08-10 11:35:00,99.93,100.08,99.91,99.99,17082.0,92.4452,92.584,92.4267,92.5007,17082.0
2022-08-10 11:40:00,99.97,100.01,99.88,99.88,16885.0,92.4822,92.5192,92.399,92.399,16885.0
2022-08-10 11:45:00,99.88,100.05,99.82,100.0,15948.0,92.399,92.5562,92.3434,92.51,15948.0
2022-08-10 11:50:00,99.99,100.0,99.85,99.96,21238.0,92.5007,92.51,92.3712,92.473,21238.0
2022-08-10 11:55:00,99.97,100.12,99.96,100.11,23952.0,92.4822,92.621,92.473,92.6117,23952.0
2022-08-10 12:00:00,100.15,100.28,100.08,100.16,19162.0,92.6487,92.769,92.584,92.658,19162.0
2022-08-10 12:05:00,100.16,100.19,100.04,100.11,23637.0,92.658,92.6857,92.547,92.6117,23637.0
2022-08-10 12:10:00,100.11,100.16,99.99,100.06,15527.0,92.6117,92.658,92.5007,92.5655,15527.0
2022-08-10 12:15:00,100.04,100.08,99.89,99.89,11928.0,92.547,92.584,92.4082,92.4082,11928.0
2022-08-10 12:20:00,99.86,99.89,99.82,99.84,15013.0,92.3805,92.4082,92.3434,92.3619,15013.0
2022-08-10 12:25:00,99.83,99.91,99.78,99.88,13922.0,92.3527,92.4267,92.3064,92.399,13922.0
2022-08-10 12:30:00,99.9,99.96,99.84,99.94,8998.0,92.4175,92.473,92.3619,92.4545,8998.0
2022-08-10 12:35:00,99.95,99.98,99.92,99.97,9589.0,92.4637,92.4915,92.436,92.4822,9589.0
2022-08-10 12:40:00,99.96,99.98,99.92,99.96,12273.0,92.473,92.4915,92.436,92.473,12273.0
2022-08-10 12:45:00,99.96,100.05,99.95,100.05,12915.0,92.473,92.5562,92.4637,92.5562,12915.0
2022-08-10 12:50:00,100.04,100.05,99.87,99.97,37451.0,92.547,92.5562,92.3897,92.4822,37451.0
2022-08-10 12:55:00,99.97,99.97,99.83,99.84,9791.0,92.4822,92.4822,92.3527,92.3619,9791.0
2022-08-10 13:00:00,99.85,99.88,99.78,99.84,13094.0,92.3712,92.399,92.3064,92.3619,13094.0
2022-08-10 13:05:00,99.82,99.82,99.68,99.79,13350.0,92.3434,92.3434,92.2139,92.3157,13350.0
2022-08-10 13:10:00,99.83,99.98,99.82,99.98,11390.0,92.3527,92.4915,92.3434,92.4915,11390.0
2022-08-10 13:15:00,99.99,100.03,99.94,99.96,14793.0,92.5007,92.5377,92.4545,92.473,14793.0
2022-08-10 13:20:00,99.97,99.98,99.89,99.97,10964.0,92.4822,92.4915,92.4082,92.4822,10964.0
2022-08-10 13:25:00,99.96,99.98,99.81,99.81,16806.0,92.473,92.4915,92.3342,92.3342,16806.0
2022-08-10 13:30:00,99.83,99.84,99.6,99.73,10729.0,92.3527,92.3619,92.1399,92.2602,10729.0
2022-08-10 13:35:00,99.72,99.82,99.71,99.82,15331.0,92.2509,92.3434,92.2417,92.3434,15331.0
2022-08-10 13:40:00,99.83,99.86,99.82,99.83,9027.0,92.3527,92.3805,92.3434,92.3527,9027.0
2022-08-10 13:45:00,99.84,99.97,99.83,99.95,18616.0,92.3619,92.4822,92.3527,92.4637,18616.0
2022-08-10 13:50:00,99.96,99.97,99.91,99.97,14015.0,92.473,92.4822,92.4267,92.4822,14015.0
2022-08-10 13:55:00,99.96,99.96,99.75,99.76,17613.0,92.473,92.473,92.2787,92.2879,17613.0
2022-08-10 14:00:00,99.77,99.81,99.69,99.75,23939.0,92.2972,92.3342,92.2232,92.2787,23939.0
2022-08-10 14:05:00,99.75,99.75,99.56,99.57,22759.0,92.2787,92.2787,92.1029,92.1122,22759.0
2022-08-10 14:10:00,99.59,99.68,99.52,99.55,16473.0,92.1307,92.2139,92.0659,92.0937,16473.0
2022-08-10 14:15:00,99.52,99.67,99.51,99.67,17457.0,92.0659,92.2047,92.0567,92.2047,17457.0
2022-08-10 14:20:00,99.67,99.81,99.66,99.72,21730.0,92.2047,92.3342,92.1954,92.2509,21730.0
2022-08-10 14:25:00,99.72,99.73,99.6,99.62,19423.0,92.2509,92.2602,92.1399,92.1584,19423.0
2022-08-10 14:30:00,99.63,99.68,99.55,99.65,19255.0,92.1677,92.2139,92.0937,92.1862,19255.0
2022-08-10 14:35:00,99.65,99.65,99.57,99.61,14914.0,92.1862,92.1862,92.1122,92.1492,14914.0
2022-08-10 14:40:00,99.61,99.68,99.6,99.65,12522.0,92.1492,92.2139,92.1399,92.1862,12522.0
2022-08-10 14:45:00,99.65,99.65,99.38,99.41,18276.0,92.1862,92.1862,91.9364,91.9642,18276.0
2022-08-10 14:50:00,99.4,99.41,99.25,99.3,32889.0,91.9549,91.9642,91.8161,91.8624,32889.0
2022-08-10 14:55:00,99.29,99.3,99.19,99.24,12506.0,91.8531,91.8624,91.7606,91.8069,12506.0
2022-08-10 15:00:00,99.24,99.27,99.22,99.25,20665.0,91.8069,91.8346,91.7884,91.8161,20665.0
2022-08-10 15:05:00,99.25,99.31,99.18,99.28,12241.0,91.8161,91.8716,91.7514,91.8439,12241.0
2022-08-10 15:10:00,99.28,99.43,99.28,99.32,17542.0,91.8439,91.9827,91.8439,91.8809,17542.0
2022-08-10 15:15:00,99.31,99.42,99.29,99.39,15102.0,91.8716,91.9734,91.8531,91.9457,15102.0
2022-08-10 15:20:00,99.4,99.46,99.33,99.43,16091.0,91.9549,92.0104,91.8901,91.9827,16091.0
2022-08-10 15:25:00,99.44,99.51,99.43,99.48,21392.0,91.9919,92.0567,91.9827,92.0289,21392.0
2022-08-10 15:30:00,99.47,99.51,99.43,99.48,24164.0,92.0197,92.0567,91.9827,92.0289,24164.0
2022-08-10 15:35:00,99.5,99.6,99.47,99.58,35415.0,92.0474,92.1399,92.0197,92.1214,35415.0
2022-08-10 15:40:00,99.58,99.74,99.58,99.69,40010.0,92.1214,92.2694,92.1214,92.2232,40010.0
2022-08-10 15:45:00,99.68,99.7,99.53,99.56,103073.0,92.2139,92.2324,92.0752,92.1029,103073.0
2022-08-10 15:50:00,99.55,99.69,99.52,99.59,86088.0,92.0937,92.2232,92.0659,92.1307,86088.0
2022-08-10 15:55:00,99.58,99.89,99.57,99.88,273549.0,92.1214,92.4082,92.1122,92.399,273549.0
2022-08-11 09:30:00,100.82,100.9,100.53,100.57,47959.0,93.2685,93.3426,93.0003,93.0373,47959.0
2022-08-11 09:35:00,100.54,100.84,100.54,100.73,20207.0,93.0095,93.287,93.0095,93.1853,20207.0
2022-08-11 09:40:00,100.75,100.8,100.54,100.57,60664.0,93.2038,93.25,93.0095,93.0373,60664.0
2022-08-11 09:45:00,100.56,101.2,100.56,101.0,70188.0,93.028,93.6201,93.028,93.4351,70188.0
2022-08-11 09:50:00,100.98,101.11,100.89,100.95,36402.0,93.4166,93.5368,93.3333,93.3888,36402.0
2022-08-11 09:55:00,100.97,101.42,100.78,101.19,54987.0,93.4073,93.8236,93.2315,93.6108,54987.0
2022-08-11 10:00:00,101.16,101.6,101.16,101.6,61659.0,93.5831,93.9901,93.5831,93.9901,61659.0
2022-08-11 10:05:00,101.65,101.83,101.57,101.78,33068.0,94.0364,94.2029,93.9624,94.1566,33068.0
2022-08-11 10:10:00,101.77,101.9,101.67,101.71,34424.0,94.1474,94.2677,94.0549,94.0919,34424.0
2022-08-11 10:15:00,101.7,101.86,101.65,101.81,29472.0,94.0826,94.2307,94.0364,94.1844,29472.0
2022-08-11 10:20:00,101.81,101.85,101.59,101.59,18693.0,94.1844,94.2214,93.9809,93.9809,18693.0
2022-08-11 10:25:00,101.54,101.56,101.31,101.31,16624.0,93.9346,93.9531,93.7218,93.7218,16624.0
2022-08-11 10:30:00,101.34,101.34,101.09,101.09,47355.0,93.7496,93.7496,93.5183,93.5183,47355.0
2022-08-11 10:35:00,101.09,101.47,101.06,101.27,61552.0,93.5183,93.8699,93.4906,93.6848,61552.0
2022-08-11 10:40:00,101.27,101.37,101.18,101.26,45160.0,93.6848,93.7774,93.6016,93.6756,45160.0
2022-08-11 10:45:00,101.24,101.46,101.21,101.23,28141.0,93.6571,93.8606,93.6293,93.6478,28141.0
2022-08-11 10:50:00,101.23,101.51,101.23,101.49,16281.0,93.6478,93.9069,93.6478,93.8884,16281.0
2022-08-11 10:55:00,101.48,101.51,101.4,101.5,15461.0,93.8791,93.9069,93.8051,93.8976,15461.0
2022-08-11 11:00:00,101.48,101.51,101.42,101.48,18206.0,93.8791,93.9069,93.8236,93.8791,18206.0
2022-08-11 11:05:00,101.48,101.51,101.06,101.21,51476.0,93.8791,93.9069,93.4906,93.6293,51476.0
2022-08-11 11:10:00,101.21,101.45,101.21,101.4,20821.0,93.6293,93.8514,93.6293,93.8051,20821.0
2022-08-11 11:15:00,101.38,101.5,101.21,101.23,20972.0,93.7866,93.8976,93.6293,93.6478,20972.0
2022-08-11 11:20:00,101.22,101.4,101.22,101.33,25508.0,93.6386,93.8051,93.6386,93.7403,25508.0
2022-08-11 11:25:00,101.34,101.38,101.26,101.36,14473.0,93.7496,93.7866,93.6756,93.7681,14473.0
2022-08-11 11:30:00,101.35,101.41,101.24,101.38,26514.0,93.7588,93.8144,93.6571,93.7866,26514.0
2022-08-11 11:35:00,101.4,101.41,101.25,101.41,16719.0,93.8051,93.8144,93.6663,93.8144,16719.0
2022-08-11 11:40:00,101.42,101.62,101.42,101.45,21065.0,93.8236,94.0086,93.8236,93.8514,21065.0
2022-08-11 11:45:00,101.45,101.46,101.22,101.27,21521.0,93.8514,93.8606,93.6386,93.6848,21521.0
2022-08-11 11:50:00,101.25,101.33,101.1,101.3,12549.0,93.6663,93.7403,93.5276,93.7126,12549.0
2022-08-11 11:55:00,101.31,101.48,101.26,101.39,11529.0,93.7218,93.8791,93.6756,93.7959,11529.0
2022-08-11 12:00:00,101.39,101.52,101.39,101.48,10397.0,93.7959,93.9161,93.7959,93.8791,10397.0
2022-08-11 12:05:00,101.49,101.56,101.42,101.52,13899.0,93.8884,93.9531,93.8236,93.9161,13899.0
2022-08-11 12:10:00,101.53,101.64,101.51,101.6,15866.0,93.9254,94.0271,93.9069,93.9901,15866.0
2022-08-11 12:15:00,101.61,101.75,101.55,101.69,17294.0,93.9994,94.1289,93.9439,94.0734,17294.0
2022-08-11 12:20:00,101.69,101.76,101.67,101.73,17479.0,94.0734,94.1381,94.0549,94.1104,17479.0
2022-08-11 12:25:00,101.75,101.77,101.69,101.74,22328.0,94.1289,94.1474,94.0734,94.1196,22328.0
2022-08-11 12:30:00,101.75,101.83,101.7,101.82,32828.0,94.1289,94.2029,94.0826,94.1936,32828.0
2022-08-11 12:35:00,101.83,101.99,101.83,101.89,14385.0,94.2029,94.3509,94.2029,94.2584,14385.0
2022-08-11 12:40:00,101.89,102.0,101.88,101.96,13113.0,94.2584,94.3602,94.2492,94.3232,13113.0
2022-08-11 12:45:00,101.98,101.99,101.88,101.97,13532.0,94.3417,94.3509,94.2492,94.3324,13532.0
2022-08-11 12:50:00,101.96,102.01,101.92,101.95,11205.0,94.3232,94.3694,94.2862,94.3139,11205.0
2022-08-11 12:55:00,101.96,102.0,101.87,101.92,17575.0,94.3232,94.3602,94.2399,94.2862,17575.0
2022-08-11 13:00:00,101.95,101.96,101.81,101.86,11845.0,94.3139,94.3232,94.1844,94.2307,11845.0
2022-08-11 13:05:00,101.9,101.97,101.85,101.88,11450.0,94.2677,94.3324,94.2214,94.2492,11450.0
2022-08-11 13:10:00,101.87,101.97,101.87,101.87,15497.0,94.2399,94.3324,94.2399,94.2399,15497.0
2022-08-11 13:15:00,101.88,101.93,101.85,101.85,19548.0,94.2492,94.2954,94.2214,94.2214,19548.0
2022-08-11 13:20:00,101.85,101.86,101.71,101.72,16154.0,94.2214,94.2307,94.0919,94.1011,16154.0
2022-08-11 13:25:00,101.73,101.77,101.69,101.75,13121.0,94.1104,94.1474,94.0734,94.1289,13121.0
2022-08-11 13:30:00,101.73,101.76,101.57,101.62,20180.0,94.1104,94.1381,93.9624,94.0086,20180.0
2022-08-11 13:35:00,101.63,101.69,101.58,101.62,12939.0,94.0179,94.0734,93.9716,94.0086,12939.0
2022-08-11 13:40:00,101.61,101.7,101.59,101.61,18714.0,93.9994,94.0826,93.9809,93.9994,18714.0
2022-08-11 13:45:00,101.58,101.59,101.44,101.45,19525.0,93.9716,93.9809,93.8421,93.8514,19525.0
2022-08-11 13:50:00,101.45,101.54,101.36,101.41,15948.0,93.8514,93.9346,93.7681,93.8144,15948.0
2022-08-11 13:55:00,101.41,101.48,101.4,101.48,10959.0,93.8144,93.8791,93.8051,93.8791,10959.0
2022-08-11 14:00:00,101.47,101.47,101.22,101.29,13834.0,93.8699,93.8699,93.6386,93.7033,13834.0
2022-08-11 14:05:00,101.3,101.42,101.27,101.37,12199.0,93.7126,93.8236,93.6848,93.7774,12199.0
2022-08-11 14:10:00,101.36,101.39,101.16,101.16,15692.0,93.7681,93.7959,93.5831,93.5831,15692.0
2022-08-11 14:15:00,101.15,101.26,101.1,101.24,16610.0,93.5738,93.6756,93.5276,93.6571,16610.0
2022-08-11 14:20:00,101.23,101.26,101.21,101.25,14003.0,93.6478,93.6756,93.6293,93.6663,14003.0
2022-08-11 14:25:00,101.24,101.26,101.18,101.23,17421.0,93.6571,93.6756,93.6016,93.6478,17421.0
2022-08-11 14:30:00,101.23,101.26,101.06,101.13,19187.0,93.6478,93.6756,93.4906,93.5553,19187.0
2022-08-11 14:35:00,101.12,101.12,100.94,100.97,23713.0,93.5461,93.5461,93.3796,93.4073,23713.0
2022-08-11 14:40:00,100.96,101.01,100.86,100.86,37683.0,93.3981,93.4443,93.3056,93.3056,37683.0
2022-08-11 14:45:00,100.86,100.89,100.71,100.75,20300.0,93.3056,93.3333,93.1668,93.2038,20300.0
2022-08-11 14:50:00,100.75,100.75,100.53,100.54,88274.0,93.2038,93.2038,93.0003,93.0095,88274.0
2022-08-11 14:55:00,100.54,100.85,100.5,100.77,65855.0,93.0095,93.2963,92.9725,93.2223,65855.0
2022-08-11 15:00:00,100.78,100.83,100.66,100.72,25208.0,93.2315,93.2778,93.1205,93.176,25208.0
2022-08-11 15:05:00,100.69,100.7,100.4,100.48,40625.0,93.1483,93.1575,92.88,92.954,40625.0
2022-08-11 15:10:00,100.49,100.49,100.25,100.44,31448.0,92.9633,92.9633,92.7412,92.917,31448.0
2022-08-11 15:15:00,100.44,100.61,100.41,100.6,29878.0,92.917,93.0743,92.8893,93.065,29878.0
2022-08-11 15:20:00,100.61,100.68,100.54,100.57,23641.0,93.0743,93.139,93.0095,93.0373,23641.0
2022-08-11 15:25:00,100.56,100.59,100.5,100.5,22748.0,93.028,93.0558,92.9725,92.9725,22748.0
2022-08-11 15:30:00,100.5,100.72,100.39,100.7,29266.0,92.9725,93.176,92.8708,93.1575,29266.0
2022-08-11 15:35:00,100.7,100.72,100.58,100.63,29690.0,93.1575,93.176,93.0465,93.0928,29690.0
2022-08-11 15:40:00,100.62,100.72,100.58,100.58,34428.0,93.0835,93.176,93.0465,93.0465,34428.0
2022-08-11 15:45:00,100.56,100.69,100.53,100.56,63096.0,93.028,93.1483,93.0003,93.028,63096.0
2022-08-11 15:50:00,100.56,100.7,100.55,100.65,92926.0,93.028,93.1575,93.0188,93.1113,92926.0
2022-08-11 15:55:00,100.65,100.74,100.33,100.4,297071.0,93.1113,93.1945,92.8152,92.88,297071.0
2022-08-12 09:30:00,101.24,102.1,100.83,102.09,28826.0,93.6571,94.4527,93.2778,94.4434,28826.0
2022-08-12 09:35:00,102.08,102.35,101.96,102.01,27260.0,94.4342,94.6839,94.3232,94.3694,27260.0
2022-08-12 09:40:00,102.01,102.18,102.0,102.11,23385.0,94.3694,94.5267,94.3602,94.4619,23385.0
2022-08-12 09:45:00,102.14,102.2,102.09,102.18,53472.0,94.4897,94.5452,94.4434,94.5267,53472.0
2022-08-12 09:50:00,102.17,102.46,102.13,102.44,34638.0,94.5174,94.7857,94.4804,94.7672,34638.0
2022-08-12 09:55:00,102.44,102.56,102.4,102.52,21227.0,94.7672,94.8782,94.7302,94.8412,21227.0
2022-08-12 10:00:00,102.48,102.5,101.82,101.87,57060.0,94.8042,94.8227,94.1936,94.2399,57060.0
2022-08-12 10:05:00,101.89,102.02,101.85,101.99,20070.0,94.2584,94.3787,94.2214,94.3509,20070.0
2022-08-12 10:10:00,101.95,102.11,101.91,101.95,15959.0,94.3139,94.4619,94.2769,94.3139,15959.0
2022-08-12 10:15:00,101.93,101.93,101.67,101.75,29728.0,94.2954,94.2954,94.0549,94.1289,29728.0
2022-08-12 10:20:00,101.79,101.87,101.67,101.85,25954.0,94.1659,94.2399,94.0549,94.2214,25954.0
2022-08-12 10:25:00,101.84,101.84,101.45,101.57,22610.0,94.2121,94.2121,93.8514,93.9624,22610.0
2022-08-12 10:30:00,101.57,101.82,101.42,101.78,21783.0,93.9624,94.1936,93.8236,94.1566,21783.0
2022-08-12 10:35:00,101.76,101.93,101.71,101.87,35280.0,94.1381,94.2954,94.0919,94.2399,35280.0
2022-08-12 10:40:00,101.87,101.94,101.8,101.85,24386.0,94.2399,94.3047,94.1751,94.2214,24386.0
2022-08-12 10:45:00,101.87,101.87,101.54,101.56,13747.0,94.2399,94.2399,93.9346,93.9531,13747.0
2022-08-12 10:50:00,101.53,101.54,101.3,101.3,16124.0,93.9254,93.9346,93.7126,93.7126,16124.0
2022-08-12 10:55:00,101.31,101.43,101.23,101.41,10516.0,93.7218,93.8329,93.6478,93.8144,10516.0
2022-08-12 11:00:00,101.36,101.66,101.36,101.51,15202.0,93.7681,94.0456,93.7681,93.9069,15202.0
2022-08-12 11:05:00,101.53,101.59,101.36,101.42,6923.0,93.9254,93.9809,93.7681,93.8236,6923.0
2022-08-12 11:10:00,101.43,101.48,101.37,101.41,17391.0,93.8329,93.8791,93.7774,93.8144,17391.0
2022-08-12 11:15:00,101.41,101.57,101.39,101.51,8772.0,93.8144,93.9624,93.7959,93.9069,8772.0
2022-08-12 11:20:00,101.5,101.6,101.5,101.56,12306.0,93.8976,93.9901,93.8976,93.9531,12306.0
2022-08-12 11:25:00,101.55,101.65,101.54,101.55,14097.0,93.9439,94.0364,93.9346,93.9439,14097.0
2022-08-12 11:30:00,101.56,101.56,101.47,101.54,11748.0,93.9531,93.9531,93.8699,93.9346,11748.0
2022-08-12 11:35:00,101.55,101.66,101.54,101.56,11349.0,93.9439,94.0456,93.9346,93.9531,11349.0
2022-08-12 11:40:00,101.51,101.51,101.36,101.44,14542.0,93.9069,93.9069,93.7681,93.8421,14542.0
2022-08-12 11:45:00,101.44,101.54,101.44,101.47,11813.0,93.8421,93.9346,93.8421,93.8699,11813.0
2022-08-12 11:50:00,101.44,101.46,101.37,101.43,9492.0,93.8421,93.8606,93.7774,93.8329,9492.0
2022-08-12 11:55:00,101.46,101.5,101.35,101.45,10828.0,93.8606,93.8976,93.7588,93.8514,10828.0
2022-08-12 12:00:00,101.43,101.63,101.43,101.62,9373.0,93.8329,94.0179,93.8329,94.0086,9373.0
2022-08-12 12:05:00,101.63,101.74,101.6,101.73,11247.0,94.0179,94.1196,93.9901,94.1104,11247.0
2022-08-12 12:10:00,101.76,101.79,101.73,101.73,10757.0,94.1381,94.1659,94.1104,94.1104,10757.0
2022-08-12 12:15:00,101.74,101.76,101.66,101.71,6533.0,94.1196,94.1381,94.0456,94.0919,6533.0
2022-08-12 12:20:00,101.72,101.72,101.66,101.69,8095.0,94.1011,94.1011,94.0456,94.0734,8095.0
2022-08-12 12:25:00,101.68,101.74,101.66,101.73,9935.0,94.0641,94.1196,94.0456,94.1104,9935.0
2022-08-12 12:30:00,101.73,101.74,101.65,101.65,41594.0,94.1104,94.1196,94.0364,94.0364,41594.0
2022-08-12 12:35:00,101.61,101.66,101.58,101.65,8851.0,93.9994,94.0456,93.9716,94.0364,8851.0
2022-08-12 12:40:00,101.66,101.75,101.6,101.63,10966.0,94.0456,94.1289,93.9901,94.0179,10966.0
2022-08-12 12:45:00,101.63,101.79,101.63,101.79,8987.0,94.0179,94.1659,94.0179,94.1659,8987.0
2022-08-12 12:50:00,101.8,101.87,101.77,101.78,14141.0,94.1751,94.2399,94.1474,94.1566,14141.0
2022-08-12 12:55:00,101.81,101.82,101.72,101.75,7332.0,94.1844,94.1936,94.1011,94.1289,7332.0
2022-08-12 13:00:00,101.75,101.78,101.66,101.71,8388.0,94.1289,94.1566,94.0456,94.0919,8388.0
2022-08-12 13:05:00,101.72,101.87,101.71,101.87,8216.0,94.1011,94.2399,94.0919,94.2399,8216.0
2022-08-12 13:10:00,101.88,101.88,101.81,101.82,12259.0,94.2492,94.2492,94.1844,94.1936,12259.0
2022-08-12 13:15:00,101.82,101.88,101.75,101.83,10556.0,94.1936,94.2492,94.1289,94.2029,10556.0
2022-08-12 13:20:00,101.83,101.9,101.82,101.86,7049.0,94.2029,94.2677,94.1936,94.2307,7049.0
2022-08-12 13:25:00,101.87,101.92,101.83,101.87,10086.0,94.2399,94.2862,94.2029,94.2399,10086.0
2022-08-12 13:30:00,101.89,101.89,101.78,101.8,13530.0,94.2584,94.2584,94.1566,94.1751,13530.0
2022-08-12 13:35:00,101.81,101.88,101.8,101.84,9894.0,94.1844,94.2492,94.1751,94.2121,9894.0
2022-08-12 13:40:00,101.85,101.89,101.83,101.84,12678.0,94.2214,94.2584,94.2029,94.2121,12678.0
2022-08-12 13:45:00,101.84,101.97,101.83,101.92,11736.0,94.2121,94.3324,94.2029,94.2862,11736.0
2022-08-12 13:50:00,101.91,101.97,101.86,101.9,12130.0,94.2769,94.3324,94.2307,94.2677,12130.0
2022-08-12 13:55:00,101.9,101.95,101.9,101.93,13390.0,94.2677,94.3139,94.2677,94.2954,13390.0
2022-08-12 14:00:00,101.94,101.98,101.85,101.85,13124.0,94.3047,94.3417,94.2214,94.2214,13124.0
2022-08-12 14:05:00,101.86,101.88,101.76,101.86,21011.0,94.2307,94.2492,94.1381,94.2307,21011.0
2022-08-12 14:10:00,101.86,101.9,101.83,101.9,13546.0,94.2307,94.2677,94.2029,94.2677,13546.0
2022-08-12 14:15:00,101.9,101.98,101.87,101.94,17575.0,94.2677,94.3417,94.2399,94.3047,17575.0
2022-08-12 14:20:00,101.94,102.01,101.91,101.98,16297.0,94.3047,94.3694,94.2769,94.3417,16297.0
2022-08-12 14:25:00,101.98,102.04,101.97,102.0,11798.0,94.3417,94.3972,94.3324,94.3602,11798.0
2022-08-12 14:30:00,101.99,102.1,101.98,102.08,15346.0,94.3509,94.4527,94.3417,94.4342,15346.0
2022-08-12 14:35:00,102.08,102.08,101.87,101.9,10489.0,94.4342,94.4342,94.2399,94.2677,10489.0
2022-08-12 14:40:00,101.9,101.92,101.89,101.92,11484.0,94.2677,94.2862,94.2584,94.2862,11484.0
2022-08-12 14:45:00,101.91,101.91,101.77,101.89,15892.0,94.2769,94.2769,94.1474,94.2584,15892.0
2022-08-12 14:50:00,101.89,101.89,101.8,101.83,17775.0,94.2584,94.2584,94.1751,94.2029,17775.0
2022-08-12 14:55:00,101.83,101.89,101.8,101.83,15964.0,94.2029,94.2584,94.1751,94.2029,15964.0
2022-08-12 15:00:00,101.82,102.02,101.8,101.95,16695.0,94.1936,94.3787,94.1751,94.3139,16695.0
2022-08-12 15:05:00,101.96,102.09,101.95,102.09,16080.0,94.3232,94.4434,94.3139,94.4434,16080.0
2022-08-12 15:10:00,102.1,102.3,102.1,102.28,37480.0,94.4527,94.6377,94.4527,94.6192,37480.0
2022-08-12 15:15:00,102.27,102.33,102.23,102.32,18819.0,94.6099,94.6654,94.5729,94.6562,18819.0
2022-08-12 15:20:00,102.32,102.33,102.26,102.26,15137.0,94.6562,94.6654,94.6007,94.6007,15137.0
2022-08-12 15:25:00,102.28,102.28,102.16,102.22,19369.0,94.6192,94.6192,94.5082,94.5637,19369.0
2022-08-12 15:30:00,102.21,102.26,102.11,102.15,23564.0,94.5544,94.6007,94.4619,94.4989,23564.0
2022-08-12 15:35:00,102.16,102.17,102.06,102.08,20103.0,94.5082,94.5174,94.4157,94.4342,20103.0
2022-08-12 15:40:00,102.1,102.21,102.04,102.2,33372.0,94.4527,94.5544,94.3972,94.5452,33372.0
2022-08-12 15:45:00,102.19,102.24,101.99,102.24,45477.0,94.5359,94.5822,94.3509,94.5822,45477.0
2022-08-12 15:50:00,102.2,102.23,102.02,102.03,66745.0,94.5452,94.5729,94.3787,94.3879,66745.0
2022-08-12 15:55:00,102.03,102.2,102.03,102.1,186023.0,94.3879,94.5452,94.3879,94.4527,186023.0
2022-08-15 09:30:00,101.35,102.19,101.35,101.87,40197.0,93.7588,94.5359,93.7588,94.2399,40197.0
2022-08-15 09:35:00,101.87,102.34,101.74,102.32,25902.0,94.2399,94.6747,94.1196,94.6562,25902.0
2022-08-15 09:40:00,102.33,102.58,102.1,102.53,25224.0,94.6654,94.8967,94.4527,94.8505,25224.0
2022-08-15 09:45:00,102.52,102.74,102.34,102.7,24056.0,94.8412,95.0447,94.6747,95.0077,24056.0
2022-08-15 09:50:00,102.72,102.94,102.68,102.72,28925.0,95.0262,95.2298,94.9892,95.0262,28925.0
2022-08-15 09:55:00,102.75,103.1,102.74,103.07,31420.0,95.054,95.3778,95.0447,95.35,31420.0
2022-08-15 10:00:00,103.02,103.1,102.77,103.05,25410.0,95.3038,95.3778,95.0725,95.3315,25410.0
2022-08-15 10:05:00,103.05,103.11,102.66,102.68,34270.0,95.3315,95.387,94.9707,94.9892,34270.0
2022-08-15 10:10:00,102.68,102.68,102.49,102.5,22043.0,94.9892,94.9892,94.8135,94.8227,22043.0
2022-08-15 10:15:00,102.51,102.51,102.1,102.14,15752.0,94.832,94.832,94.4527,94.4897,15752.0
2022-08-15 10:20:00,102.11,102.18,101.99,102.12,33338.0,94.4619,94.5267,94.3509,94.4712,33338.0
2022-08-15 10:25:00,102.1,102.33,102.09,102.27,24920.0,94.4527,94.6654,94.4434,94.6099,24920.0
2022-08-15 10:30:00,102.26,102.51,102.22,102.51,72459.0,94.6007,94.832,94.5637,94.832,72459.0
2022-08-15 10:35:00,102.51,102.54,102.3,102.3,30608.0,94.832,94.8597,94.6377,94.6377,30608.0
2022-08-15 10:40:00,102.27,102.27,102.11,102.25,19090.0,94.6099,94.6099,94.4619,94.5914,19090.0
2022-08-15 10:45:00,102.26,102.39,102.25,102.29,14486.0,94.6007,94.721,94.5914,94.6284,14486.0
2022-08-15 10:50:00,102.28,102.43,102.24,102.34,15595.0,94.6192,94.758,94.5822,94.6747,15595.0
2022-08-15 10:55:00,102.36,102.42,102.25,102.37,13237.0,94.6932,94.7487,94.5914,94.7025,13237.0
2022-08-15 11:00:00,102.37,102.42,102.28,102.35,12772.0,94.7025,94.7487,94.6192,94.6839,12772.0
2022-08-15 11:05:00,102.38,102.47,102.37,102.45,7661.0,94.7117,94.795,94.7025,94.7765,7661.0
2022-08-15 11:10:00,102.45,102.5,102.38,102.4,14831.0,94.7765,94.8227,94.7117,94.7302,14831.0
2022-08-15 11:15:00,102.4,102.5,102.38,102.38,14504.0,94.7302,94.8227,94.7117,94.7117,14504.0
2022-08-15 11:20:00,102.4,102.45,102.36,102.44,12909.0,94.7302,94.7765,94.6932,94.7672,12909.0
2022-08-15 11:25:00,102.44,102.57,102.4,102.45,61397.0,94.7672,94.8875,94.7302,94.7765,61397.0
2022-08-15 11:30:00,102.45,102.49,102.36,102.38,14336.0,94.7765,94.8135,94.6932,94.7117,14336.0
2022-08-15 11:35:00,102.4,102.46,102.36,102.43,10820.0,94.7302,94.7857,94.6932,94.758,10820.0
2022-08-15 11:40:00,102.43,102.56,102.43,102.5,17692.0,94.758,94.8782,94.758,94.8227,17692.0
2022-08-15 11:45:00,102.5,102.77,102.5,102.77,55841.0,94.8227,95.0725,94.8227,95.0725,55841.0
2022-08-15 11:50:00,102.77,102.99,102.74,102.86,18892.0,95.0725,95.276,95.0447,95.1558,18892.0
2022-08-15 11:55:00,102.86,102.86,102.77,102.8,11629.0,95.1558,95.1558,95.0725,95.1002,11629.0
2022-08-15 12:00:00,102.81,102.81,102.62,102.68,11924.0,95.1095,95.1095,94.9337,94.9892,11924.0
2022-08-15 12:05:00,102.67,102.68,102.58,102.68,10267.0,94.98,94.9892,94.8967,94.9892,10267.0
2022-08-15 12:10:00,102.68,102.77,102.66,102.7,9986.0,94.9892,95.0725,94.9707,95.0077,9986.0
2022-08-15 12:15:00,102.7,102.74,102.68,102.69,10549.0,95.0077,95.0447,94.9892,94.9985,10549.0
2022-08-15 12:20:00,102.67,102.75,102.65,102.7,9160.0,94.98,95.054,94.9615,95.0077,9160.0
2022-08-15 12:25:00,102.71,102.8,102.7,102.72,12217.0,95.017,95.1002,95.0077,95.0262,12217.0
2022-08-15 12:30:00,102.74,102.88,102.73,102.87,13210.0,95.0447,95.1743,95.0355,95.165,13210.0
2022-08-15 12:35:00,102.89,102.9,102.85,102.87,9910.0,95.1835,95.1928,95.1465,95.165,9910.0
2022-08-15 12:40:00,102.83,102.83,102.63,102.68,14961.0,95.128,95.128,94.943,94.9892,14961.0
2022-08-15 12:45:00,102.68,102.7,102.64,102.69,10754.0,94.9892,95.0077,94.9522,94.9985,10754.0
2022-08-15 12:50:00,102.7,102.96,102.69,102.96,14330.0,95.0077,95.2483,94.9985,95.2483,14330.0
2022-08-15 12:55:00,102.96,103.0,102.87,102.9,20129.0,95.2483,95.2853,95.165,95.1928,20129.0
2022-08-15 13:00:00,102.9,103.0,102.9,102.97,23115.0,95.1928,95.2853,95.1928,95.2575,23115.0
2022-08-15 13:05:00,102.97,103.12,102.97,103.03,25980.0,95.2575,95.3963,95.2575,95.313,25980.0
2022-08-15 13:10:00,103.04,103.08,103.02,103.06,14531.0,95.3223,95.3593,95.3038,95.3408,14531.0
2022-08-15 13:15:00,103.06,103.1,102.99,103.03,14112.0,95.3408,95.3778,95.276,95.313,14112.0
2022-08-15 13:20:00,103.03,103.07,102.98,103.07,15617.0,95.313,95.35,95.2668,95.35,15617.0
2022-08-15 13:25:00,103.07,103.13,103.02,103.03,16312.0,95.35,95.4055,95.3038,95.313,16312.0
2022-08-15 13:30:00,103.03,103.09,103.0,103.01,12944.0,95.313,95.3685,95.2853,95.2945,12944.0
2022-08-15 13:35:00,103.01,103.03,102.75,102.75,16041.0,95.2945,95.313,95.054,95.054,16041.0
2022-08-15 13:40:00,102.75,102.85,102.74,102.84,12856.0,95.054,95.1465,95.0447,95.1372,12856.0
2022-08-15 13:45:00,102.83,102.84,102.81,102.84,8669.0,95.128,95.1372,95.1095,95.1372,8669.0
2022-08-15 13:50:00,102.84,102.94,102.83,102.88,11779.0,95.1372,95.2298,95.128,95.1743,11779.0
2022-08-15 13:55:00,102.88,102.95,102.87,102.95,11056.0,95.1743,95.239,95.165,95.239,11056.0
2022-08-15 14:00:00,102.95,103.03,102.87,103.02,20935.0,95.239,95.313,95.165,95.3038,20935.0
2022-08-15 14:05:00,103.01,103.08,102.98,103.0,18274.0,95.2945,95.3593,95.2668,95.2853,18274.0
2022-08-15 14:10:00,103.02,103.04,102.87,102.89,31091.0,95.3038,95.3223,95.165,95.1835,31091.0
2022-08-15 14:15:00,102.89,103.04,102.83,103.04,20574.0,95.1835,95.3223,95.128,95.3223,20574.0
2022-08-15 14:20:00,103.05,103.12,103.04,103.06,10668.0,95.3315,95.3963,95.3223,95.3408,10668.0
2022-08-15 14:25:00,103.06,103.12,102.97,103.06,30921.0,95.3408,95.3963,95.2575,95.3408,30921.0
2022-08-15 14:30:00,103.07,103.07,102.95,102.95,9256.0,95.35,95.35,95.239,95.239,9256.0
2022-08-15 14:35:00,102.95,103.07,102.94,103.04,13870.0,95.239,95.35,95.2298,95.3223,13870.0
2022-08-15 14:40:00,103.04,103.05,102.94,102.99,15286.0,95.3223,95.3315,95.2298,95.276,15286.0
2022-08-15 14:45:00,102.99,103.02,102.98,103.0,13160.0,95.276,95.3038,95.2668,95.2853,13160.0
2022-08-15 14:50:00,103.0,103.11,103.0,103.11,29302.0,95.2853,95.387,95.2853,95.387,29302.0
2022-08-15 14:55:00,103.08,103.1,103.03,103.04,29663.0,95.3593,95.3778,95.313,95.3223,29663.0
2022-08-15 15:00:00,103.06,103.1,103.02,103.03,28339.0,95.3408,95.3778,95.3038,95.313,28339.0
2022-08-15 15:05:00,103.04,103.1,103.01,103.04,29500.0,95.3223,95.3778,95.2945,95.3223,29500.0
2022-08-15 15:10:00,103.04,103.19,103.03,103.14,31609.0,95.3223,95.461,95.313,95.4148,31609.0
2022-08-15 15:15:00,103.15,103.17,103.06,103.08,39916.0,95.424,95.4425,95.3408,95.3593,39916.0
2022-08-15 15:20:00,103.08,103.14,103.05,103.09,20011.0,95.3593,95.4148,95.3315,95.3685,20011.0
2022-08-15 15:25:00,103.08,103.08,102.97,102.98,14651.0,95.3593,95.3593,95.2575,95.2668,14651.0
2022-08-15 15:30:00,102.98,102.98,102.78,102.92,19900.0,95.2668,95.2668,95.0817,95.2113,19900.0
2022-08-15 15:35:00,102.92,102.94,102.84,102.87,24017.0,95.2113,95.2298,95.1372,95.165,24017.0
2022-08-15 15:40:00,102.87,102.89,102.81,102.83,32880.0,95.165,95.1835,95.1095,95.128,32880.0
2022-08-15 15:45:00,102.84,103.01,102.81,102.99,59131.0,95.1372,95.2945,95.1095,95.276,59131.0
2022-08-15 15:50:00,102.99,103.01,102.8,102.89,64581.0,95.276,95.2945,95.1002,95.1835,64581.0
2022-08-15 15:55:00,102.88,102.89,102.69,102.78,174315.0,95.1743,95.1835,94.9985,95.0817,174315.0
2022-08-16 09:30:00,101.94,102.73,101.93,102.51,66747.0,94.3047,95.0355,94.2954,94.832,66747.0
2022-08-16 09:35:00,102.42,102.65,102.0,102.54,32358.0,94.7487,94.9615,94.3602,94.8597,32358.0
2022-08-16 09:40:00,102.55,102.62,102.15,102.36,28895.0,94.869,94.9337,94.4989,94.6932,28895.0
2022-08-16 09:45:00,102.35,102.56,102.26,102.38,43961.0,94.6839,94.8782,94.6007,94.7117,43961.0
2022-08-16 09:50:00,102.38,102.7,102.27,102.66,36038.0,94.7117,95.0077,94.6099,94.9707,36038.0
2022-08-16 09:55:00,102.68,102.87,102.61,102.72,31618.0,94.9892,95.165,94.9245,95.0262,31618.0
2022-08-16 10:00:00,102.71,102.78,102.3,102.65,36471.0,95.017,95.0817,94.6377,94.9615,36471.0
2022-08-16 10:05:00,102.67,102.88,102.58,102.84,21942.0,94.98,95.1743,94.8967,95.1372,21942.0
2022-08-16 10:10:00,102.84,102.85,102.5,102.66,32110.0,95.1372,95.1465,94.8227,94.9707,32110.0
2022-08-16 10:15:00,102.68,102.82,102.6,102.6,21571.0,94.9892,95.1187,94.9152,94.9152,21571.0
2022-08-16 10:20:00,102.59,102.61,102.34,102.42,26597.0,94.906,94.9245,94.6747,94.7487,26597.0
2022-08-16 10:25:00,102.41,102.51,102.27,102.31,18564.0,94.7395,94.832,94.6099,94.6469,18564.0
2022-08-16 10:30:00,102.31,102.31,101.9,101.96,34356.0,94.6469,94.6469,94.2677,94.3232,34356.0
2022-08-16 10:35:00,101.93,102.24,101.93,102.2,23269.0,94.2954,94.5822,94.2954,94.5452,23269.0
2022-08-16 10:40:00,102.19,102.28,102.13,102.17,19111.0,94.5359,94.6192,94.4804,94.5174,19111.0
2022-08-16 10:45:00,102.14,102.39,102.1,102.27,29245.0,94.4897,94.721,94.4527,94.6099,29245.0
2022-08-16 10:50:00,102.27,102.43,102.26,102.36,29878.0,94.6099,94.758,94.6007,94.6932,29878.0
2022-08-16 10:55:00,102.37,102.47,102.32,102.45,21180.0,94.7025,94.795,94.6562,94.7765,21180.0
2022-08-16 11:00:00,102.45,102.59,102.42,102.47,20356.0,94.7765,94.906,94.7487,94.795,20356.0
2022-08-16 11:05:00,102.47,102.62,102.45,102.58,14734.0,94.795,94.9337,94.7765,94.8967,14734.0
2022-08-16 11:10:00,102.57,102.75,102.53,102.75,15434.0,94.8875,95.054,94.8505,95.054,15434.0
2022-08-16 11:15:00,102.76,102.79,102.69,102.74,20264.0,95.0632,95.091,94.9985,95.0447,20264.0
2022-08-16 11:20:00,102.74,102.74,102.65,102.72,14710.0,95.0447,95.0447,94.9615,95.0262,14710.0
2022-08-16 11:25:00,102.72,102.8,102.67,102.77,16208.0,95.0262,95.1002,94.98,95.0725,16208.0
2022-08-16 11:30:00,102.77,102.94,102.76,102.86,13558.0,95.0725,95.2298,95.0632,95.1558,13558.0
2022-08-16 11:35:00,102.85,102.86,102.75,102.8,14724.0,95.1465,95.1558,95.054,95.1002,14724.0
2022-08-16 11:40:00,102.77,102.77,102.59,102.63,10338.0,95.0725,95.0725,94.906,94.943,10338.0
2022-08-16 11:45:00,102.63,102.73,102.63,102.7,11035.0,94.943,95.0355,94.943,95.0077,11035.0
2022-08-16 11:50:00,102.69,102.87,102.69,102.87,11902.0,94.9985,95.165,94.9985,95.165,11902.0
2022-08-16 11:55:00,102.86,102.91,102.82,102.83,11943.0,95.1558,95.202,95.1187,95.128,11943.0
2022-08-16 12:00:00,102.81,102.87,102.79,102.86,17366.0,95.1095,95.165,95.091,95.1558,17366.0
2022-08-16 12:05:00,102.87,102.92,102.71,102.73,18520.0,95.165,95.2113,95.017,95.0355,18520.0
2022-08-16 12:10:00,102.73,102.87,102.73,102.86,14465.0,95.0355,95.165,95.0355,95.1558,14465.0
2022-08-16 12:15:00,102.86,102.89,102.77,102.84,11618.0,95.1558,95.1835,95.0725,95.1372,11618.0
2022-08-16 12:20:00,102.84,102.96,102.84,102.96,12450.0,95.1372,95.2483,95.1372,95.2483,12450.0
2022-08-16 12:25:00,102.96,102.96,102.85,102.86,10894.0,95.2483,95.2483,95.1465,95.1558,10894.0
2022-08-16 12:30:00,102.85,102.91,102.82,102.84,9356.0,95.1465,95.202,95.1187,95.1372,9356.0
2022-08-16 12:35:00,102.84,102.91,102.8,102.82,9637.0,95.1372,95.202,95.1002,95.1187,9637.0
2022-08-16 12:40:00,102.83,102.89,102.73,102.73,13559.0,95.128,95.1835,95.0355,95.0355,13559.0
2022-08-16 12:45:00,102.73,102.73,102.53,102.59,20037.0,95.0355,95.0355,94.8505,94.906,20037.0
2022-08-16 12:50:00,102.59,102.76,102.56,102.75,23804.0,94.906,95.0632,94.8782,95.054,23804.0
2022-08-16 12:55:00,102.75,102.88,102.73,102.84,16216.0,95.054,95.1743,95.0355,95.1372,16216.0
2022-08-16 13:00:00,102.84,102.95,102.84,102.95,10160.0,95.1372,95.239,95.1372,95.239,10160.0
2022-08-16 13:05:00,102.94,103.0,102.92,102.96,15476.0,95.2298,95.2853,95.2113,95.2483,15476.0
2022-08-16 13:10:00,102.94,103.01,102.93,102.96,10258.0,95.2298,95.2945,95.2205,95.2483,10258.0
2022-08-16 13:15:00,102.94,103.06,102.94,103.01,8294.0,95.2298,95.3408,95.2298,95.2945,8294.0
2022-08-16 13:20:00,102.98,103.09,102.97,103.07,17135.0,95.2668,95.3685,95.2575,95.35,17135.0
2022-08-16 13:25:00,103.07,103.08,103.0,103.02,10657.0,95.35,95.3593,95.2853,95.3038,10657.0
2022-08-16 13:30:00,103.02,103.06,103.01,103.05,19512.0,95.3038,95.3408,95.2945,95.3315,19512.0
2022-08-16 13:35:00,103.06,103.16,103.02,103.15,17285.0,95.3408,95.4333,95.3038,95.424,17285.0
2022-08-16 13:40:00,103.15,103.24,103.1,103.13,16291.0,95.424,95.5073,95.3778,95.4055,16291.0
2022-08-16 13:45:00,103.12,103.15,103.07,103.15,15258.0,95.3963,95.424,95.35,95.424,15258.0
2022-08-16 13:50:00,103.15,103.18,103.12,103.15,28043.0,95.424,95.4518,95.3963,95.424,28043.0
2022-08-16 13:55:00,103.14,103.2,103.1,103.2,19113.0,95.4148,95.4703,95.3778,95.4703,19113.0
2022-08-16 14:00:00,103.19,103.36,103.18,103.33,15566.0,95.461,95.6183,95.4518,95.5905,15566.0
2022-08-16 14:05:00,103.31,103.39,103.3,103.34,12745.0,95.572,95.6461,95.5628,95.5998,12745.0
2022-08-16 14:10:00,103.34,103.38,103.33,103.34,11374.0,95.5998,95.6368,95.5905,95.5998,11374.0
2022-08-16 14:15:00,103.36,103.39,103.31,103.37,10882.0,95.6183,95.6461,95.572,95.6276,10882.0
2022-08-16 14:20:00,103.39,103.43,103.33,103.4,14712.0,95.6461,95.6831,95.5905,95.6553,14712.0
2022-08-16 14:25:00,103.38,103.46,103.33,103.35,17525.0,95.6368,95.7108,95.5905,95.609,17525.0
2022-08-16 14:30:00,103.35,103.36,103.25,103.26,15290.0,95.609,95.6183,95.5165,95.5258,15290.0
2022-08-16 14:35:00,103.26,103.29,103.03,103.07,47568.0,95.5258,95.5535,95.313,95.35,47568.0
2022-08-16 14:40:00,103.05,103.09,102.99,103.07,18963.0,95.3315,95.3685,95.276,95.35,18963.0
2022-08-16 14:45:00,103.06,103.06,102.97,103.06,63869.0,95.3408,95.3408,95.2575,95.3408,63869.0
2022-08-16 14:50:00,103.04,103.06,102.84,103.06,21714.0,95.3223,95.3408,95.1372,95.3408,21714.0
2022-08-16 14:55:00,103.06,103.22,103.04,103.19,17124.0,95.3408,95.4888,95.3223,95.461,17124.0
2022-08-16 15:00:00,103.17,103.18,103.0,103.03,20643.0,95.4425,95.4518,95.2853,95.313,20643.0
2022-08-16 15:05:00,103.03,103.21,103.02,103.18,16349.0,95.313,95.4795,95.3038,95.4518,16349.0
2022-08-16 15:10:00,103.18,103.19,103.09,103.15,16228.0,95.4518,95.461,95.3685,95.424,16228.0
2022-08-16 15:15:00,103.15,103.24,103.13,103.23,18966.0,95.424,95.5073,95.4055,95.498,18966.0
2022-08-16 15:20:00,103.22,103.32,103.17,103.28,18601.0,95.4888,95.5813,95.4425,95.5443,18601.0
2022-08-16 15:25:00,103.28,103.43,103.24,103.4,24337.0,95.5443,95.6831,95.5073,95.6553,24337.0
2022-08-16 15:30:00,103.4,103.46,103.36,103.41,26900.0,95.6553,95.7108,95.6183,95.6646,26900.0
2022-08-16 15:35:00,103.41,103.46,103.36,103.39,31613.0,95.6646,95.7108,95.6183,95.6461,31613.0
2022-08-16 15:40:00,103.4,103.49,103.37,103.44,45045.0,95.6553,95.7386,95.6276,95.6923,45045.0
2022-08-16 15:45:00,103.44,103.62,103.44,103.54,39439.0,95.6923,95.8588,95.6923,95.7848,39439.0
2022-08-16 15:50:00,103.54,103.58,103.45,103.46,67241.0,95.7848,95.8218,95.7016,95.7108,67241.0
2022-08-16 15:55:00,103.45,103.61,103.39,103.49,202575.0,95.7016,95.8496,95.6461,95.7386,202575.0
2022-08-17 09:30:00,102.15,102.39,102.02,102.1,50558.0,94.4989,94.721,94.3787,94.4527,50558.0
2022-08-17 09:35:00,102.08,102.38,101.94,102.03,27291.0,94.4342,94.7117,94.3047,94.3879,27291.0
2022-08-17 09:40:00,102.02,102.02,101.74,101.96,19032.0,94.3787,94.3787,94.1196,94.3232,19032.0
2022-08-17 09:45:00,101.96,102.02,101.86,101.97,20737.0,94.3232,94.3787,94.2307,94.3324,20737.0
2022-08-17 09:50:00,101.98,102.06,101.74,102.02,27845.0,94.3417,94.4157,94.1196,94.3787,27845.0
2022-08-17 09:55:00,102.06,102.07,101.73,101.79,16150.0,94.4157,94.4249,94.1104,94.1659,16150.0
2022-08-17 10:00:00,101.79,102.0,101.78,101.88,32899.0,94.1659,94.3602,94.1566,94.2492,32899.0
2022-08-17 10:05:00,101.9,102.02,101.84,101.99,21952.0,94.2677,94.3787,94.2121,94.3509,21952.0
2022-08-17 10:10:00,102.0,102.04,101.88,101.94,20503.0,94.3602,94.3972,94.2492,94.3047,20503.0
2022-08-17 10:15:00,101.92,101.96,101.79,101.95,26581.0,94.2862,94.3232,94.1659,94.3139,26581.0
2022-08-17 10:20:00,101.95,101.99,101.67,101.7,22271.0,94.3139,94.3509,94.0549,94.0826,22271.0
2022-08-17 10:25:00,101.7,101.81,101.66,101.8,23743.0,94.0826,94.1844,94.0456,94.1751,23743.0
2022-08-17 10:30:00,101.79,101.86,101.71,101.86,13548.0,94.1659,94.2307,94.0919,94.2307,13548.0
2022-08-17 10:35:00,101.86,101.88,101.71,101.85,19843.0,94.2307,94.2492,94.0919,94.2214,19843.0
2022-08-17 10:40:00,101.86,102.01,101.84,101.99,13269.0,94.2307,94.3694,94.2121,94.3509,13269.0
2022-08-17 10:45:00,101.99,102.1,101.96,102.03,24756.0,94.3509,94.4527,94.3232,94.3879,24756.0
2022-08-17 10:50:00,102.01,102.01,101.63,101.63,13637.0,94.3694,94.3694,94.0179,94.0179,13637.0
2022-08-17 10:55:00,101.66,101.71,101.5,101.69,20551.0,94.0456,94.0919,93.8976,94.0734,20551.0
2022-08-17 11:00:00,101.72,101.84,101.7,101.78,15986.0,94.1011,94.2121,94.0826,94.1566,15986.0
2022-08-17 11:05:00,101.78,101.82,101.61,101.73,22407.0,94.1566,94.1936,93.9994,94.1104,22407.0
2022-08-17 11:10:00,101.73,101.8,101.57,101.59,19957.0,94.1104,94.1751,93.9624,93.9809,19957.0
2022-08-17 11:15:00,101.59,101.7,101.52,101.66,13130.0,93.9809,94.0826,93.9161,94.0456,13130.0
2022-08-17 11:20:00,101.65,101.67,101.55,101.63,21573.0,94.0364,94.0549,93.9439,94.0179,21573.0
2022-08-17 11:25:00,101.63,101.7,101.57,101.7,15977.0,94.0179,94.0826,93.9624,94.0826,15977.0
2022-08-17 11:30:00,101.7,101.79,101.62,101.63,14141.0,94.0826,94.1659,94.0086,94.0179,14141.0
2022-08-17 11:35:00,101.63,101.63,101.57,101.58,16437.0,94.0179,94.0179,93.9624,93.9716,16437.0
2022-08-17 11:40:00,101.58,101.58,101.32,101.32,20202.0,93.9716,93.9716,93.7311,93.7311,20202.0
2022-08-17 11:45:00,101.29,101.37,101.17,101.33,11858.0,93.7033,93.7774,93.5923,93.7403,11858.0
2022-08-17 11:50:00,101.36,101.41,101.35,101.38,12109.0,93.7681,93.8144,93.7588,93.7866,12109.0
2022-08-17 11:55:00,101.38,101.45,101.3,101.37,80727.0,93.7866,93.8514,93.7126,93.7774,80727.0
2022-08-17 12:00:00,101.38,101.49,101.34,101.47,10657.0,93.7866,93.8884,93.7496,93.8699,10657.0
2022-08-17 12:05:00,101.47,101.51,101.41,101.46,21695.0,93.8699,93.9069,93.8144,93.8606,21695.0
2022-08-17 12:10:00,101.44,101.47,101.4,101.4,14829.0,93.8421,93.8699,93.8051,93.8051,14829.0
2022-08-17 12:15:00,101.39,101.44,101.38,101.43,19204.0,93.7959,93.8421,93.7866,93.8329,19204.0
2022-08-17 12:20:00,101.42,101.47,101.31,101.47,17819.0,93.8236,93.8699,93.7218,93.8699,17819.0
2022-08-17 12:25:00,101.48,101.54,101.45,101.45,21731.0,93.8791,93.9346,93.8514,93.8514,21731.0
2022-08-17 12:30:00,101.44,101.5,101.43,101.47,13089.0,93.8421,93.8976,93.8329,93.8699,13089.0
2022-08-17 12:35:00,101.46,101.53,101.39,101.39,20639.0,93.8606,93.9254,93.7959,93.7959,20639.0
2022-08-17 12:40:00,101.38,101.46,101.32,101.41,17158.0,93.7866,93.8606,93.7311,93.8144,17158.0
2022-08-17 12:45:00,101.42,101.51,101.4,101.46,17507.0,93.8236,93.9069,93.8051,93.8606,17507.0
2022-08-17 12:50:00,101.45,101.46,101.3,101.4,22050.0,93.8514,93.8606,93.7126,93.8051,22050.0
2022-08-17 12:55:00,101.4,101.42,101.31,101.32,14236.0,93.8051,93.8236,93.7218,93.7311,14236.0
2022-08-17 13:00:00,101.28,101.37,101.25,101.37,14637.0,93.6941,93.7774,93.6663,93.7774,14637.0
2022-08-17 13:05:00,101.37,101.39,101.31,101.34,11924.0,93.7774,93.7959,93.7218,93.7496,11924.0
2022-08-17 13:10:00,101.34,101.42,101.34,101.39,13812.0,93.7496,93.8236,93.7496,93.7959,13812.0
2022-08-17 13:15:00,101.38,101.41,101.31,101.34,19844.0,93.7866,93.8144,93.7218,93.7496,19844.0
2022-08-17 13:20:00,101.34,101.42,101.34,101.38,16513.0,93.7496,93.8236,93.7496,93.7866,16513.0
2022-08-17 13:25:00,101.39,101.47,101.37,101.46,23053.0,93.7959,93.8699,93.7774,93.8606,23053.0
2022-08-17 13:30:00,101.45,101.54,101.43,101.45,20731.0,93.8514,93.9346,93.8329,93.8514,20731.0
2022-08-17 13:35:00,101.45,101.47,101.43,101.47,16077.0,93.8514,93.8699,93.8329,93.8699,16077.0
2022-08-17 13:40:00,101.47,101.66,101.46,101.54,33517.0,93.8699,94.0456,93.8606,93.9346,33517.0
2022-08-17 13:45:00,101.54,101.64,101.52,101.58,38785.0,93.9346,94.0271,93.9161,93.9716,38785.0
2022-08-17 13:50:00,101.59,101.61,101.51,101.52,18100.0,93.9809,93.9994,93.9069,93.9161,18100.0
2022-08-17 13:55:00,101.52,101.54,101.49,101.52,30864.0,93.9161,93.9346,93.8884,93.9161,30864.0
2022-08-17 14:00:00,101.53,101.88,101.43,101.71,57051.0,93.9254,94.2492,93.8329,94.0919,57051.0
2022-08-17 14:05:00,101.75,101.79,101.46,101.63,45485.0,94.1289,94.1659,93.8606,94.0179,45485.0
2022-08-17 14:10:00,101.61,101.92,101.53,101.86,58619.0,93.9994,94.2862,93.9254,94.2307,58619.0
2022-08-17 14:15:00,101.93,102.06,101.84,101.85,21431.0,94.2954,94.4157,94.2121,94.2214,21431.0
2022-08-17 14:20:00,101.86,101.92,101.67,101.79,16031.0,94.2307,94.2862,94.0549,94.1659,16031.0
2022-08-17 14:25:00,101.78,101.99,101.78,101.95,15899.0,94.1566,94.3509,94.1566,94.3139,15899.0
2022-08-17 14:30:00,101.95,102.02,101.85,101.96,11608.0,94.3139,94.3787,94.2214,94.3232,11608.0
2022-08-17 14:35:00,101.97,102.02,101.89,101.98,21334.0,94.3324,94.3787,94.2584,94.3417,21334.0
2022-08-17 14:40:00,101.98,101.99,101.66,101.66,16903.0,94.3417,94.3509,94.0456,94.0456,16903.0
2022-08-17 14:45:00,101.68,101.84,101.59,101.84,18599.0,94.0641,94.2121,93.9809,94.2121,18599.0
2022-08-17 14:50:00,101.84,101.85,101.69,101.7,13596.0,94.2121,94.2214,94.0734,94.0826,13596.0
2022-08-17 14:55:00,101.68,101.71,101.61,101.63,13103.0,94.0641,94.0919,93.9994,94.0179,13103.0
2022-08-17 15:00:00,101.65,101.74,101.57,101.73,12640.0,94.0364,94.1196,93.9624,94.1104,12640.0
2022-08-17 15:05:00,101.72,101.79,101.6,101.6,15810.0,94.1011,94.1659,93.9901,93.9901,15810.0
2022-08-17 15:10:00,101.63,101.65,101.34,101.47,36780.0,94.0179,94.0364,93.7496,93.8699,36780.0
2022-08-17 15:15:00,101.47,101.54,101.36,101.46,23426.0,93.8699,93.9346,93.7681,93.8606,23426.0
2022-08-17 15:20:00,101.46,101.65,101.37,101.64,20550.0,93.8606,94.0364,93.7774,94.0271,20550.0
2022-08-17 15:25:00,101.63,101.65,101.48,101.58,24923.0,94.0179,94.0364,93.8791,93.9716,24923.0
2022-08-17 15:30:00,101.57,101.6,101.52,101.59,32437.0,93.9624,93.9901,93.9161,93.9809,32437.0
2022-08-17 15:35:00,101.59,101.7,101.58,101.64,29120.0,93.9809,94.0826,93.9716,94.0271,29120.0
2022-08-17 15:40:00,101.64,101.79,101.63,101.79,45506.0,94.0271,94.1659,94.0179,94.1659,45506.0
2022-08-17 15:45:00,101.77,101.77,101.64,101.64,50714.0,94.1474,94.1474,94.0271,94.0271,50714.0
2022-08-17 15:50:00,101.62,101.68,101.53,101.65,62733.0,94.0086,94.0641,93.9254,94.0364,62733.0
2022-08-17 15:55:00,101.64,101.67,101.57,101.6,153754.0,94.0271,94.0549,93.9624,93.9901,153754.0
2022-08-18 09:30:00,101.38,101.57,100.78,100.91,49873.0,93.7866,93.9624,93.2315,93.3518,49873.0
2022-08-18 09:35:00,100.89,100.93,100.55,100.65,36689.0,93.3333,93.3703,93.0188,93.1113,36689.0
2022-08-18 09:40:00,100.62,100.66,100.14,100.21,42675.0,93.0835,93.1205,92.6395,92.7042,42675.0
2022-08-18 09:45:00,100.27,100.39,100.2,100.2,32451.0,92.7597,92.8708,92.695,92.695,32451.0
2022-08-18 09:50:00,100.2,100.21,99.72,99.81,54878.0,92.695,92.7042,92.2509,92.3342,54878.0
2022-08-18 09:55:00,99.81,100.06,99.79,100.06,131862.0,92.3342,92.5655,92.3157,92.5655,131862.0
2022-08-18 10:00:00,100.03,100.15,100.01,100.09,42908.0,92.5377,92.6487,92.5192,92.5932,42908.0
2022-08-18 10:05:00,100.09,100.27,100.04,100.27,49232.0,92.5932,92.7597,92.547,92.7597,49232.0
2022-08-18 10:10:00,100.31,100.62,100.31,100.6,20328.0,92.7967,93.0835,92.7967,93.065,20328.0
2022-08-18 10:15:00,100.6,100.83,100.57,100.8,25253.0,93.065,93.2778,93.0373,93.25,25253.0
2022-08-18 10:20:00,100.79,100.79,100.5,100.55,29615.0,93.2408,93.2408,92.9725,93.0188,29615.0
2022-08-18 10:25:00,100.55,100.69,100.53,100.62,31495.0,93.0188,93.1483,93.0003,93.0835,31495.0
2022-08-18 10:30:00,100.59,100.65,100.44,100.51,31584.0,93.0558,93.1113,92.917,92.9818,31584.0
2022-08-18 10:35:00,100.51,100.54,100.36,100.54,25964.0,92.9818,93.0095,92.843,93.0095,25964.0
2022-08-18 10:40:00,100.55,100.65,100.54,100.56,57744.0,93.0188,93.1113,93.0095,93.028,57744.0
2022-08-18 10:45:00,100.56,100.69,100.51,100.65,27870.0,93.028,93.1483,92.9818,93.1113,27870.0
2022-08-18 10:50:00,100.63,100.64,100.46,100.48,28662.0,93.0928,93.102,92.9355,92.954,28662.0
2022-08-18 10:55:00,100.48,100.48,100.26,100.37,20591.0,92.954,92.954,92.7505,92.8523,20591.0
2022-08-18 11:00:00,100.36,100.53,100.33,100.36,19832.0,92.843,93.0003,92.8152,92.843,19832.0
2022-08-18 11:05:00,100.36,100.44,100.25,100.36,16633.0,92.843,92.917,92.7412,92.843,16633.0
2022-08-18 11:10:00,100.36,100.41,100.17,100.29,35220.0,92.843,92.8893,92.6672,92.7782,35220.0
2022-08-18 11:15:00,100.29,100.47,100.21,100.21,90422.0,92.7782,92.9448,92.7042,92.7042,90422.0
2022-08-18 11:20:00,100.21,100.39,100.21,100.34,82302.0,92.7042,92.8708,92.7042,92.8245,82302.0
2022-08-18 11:25:00,100.34,100.41,100.12,100.19,110963.0,92.8245,92.8893,92.621,92.6857,110963.0
2022-08-18 11:30:00,100.19,100.37,100.18,100.21,106141.0,92.6857,92.8523,92.6765,92.7042,106141.0
2022-08-18 11:35:00,100.19,100.63,100.15,100.54,66592.0,92.6857,93.0928,92.6487,93.0095,66592.0
2022-08-18 11:40:00,100.55,100.59,100.35,100.39,22155.0,93.0188,93.0558,92.8338,92.8708,22155.0
2022-08-18 11:45:00,100.4,100.51,100.35,100.48,16111.0,92.88,92.9818,92.8338,92.954,16111.0
2022-08-18 11:50:00,100.49,100.49,100.31,100.33,19438.0,92.9633,92.9633,92.7967,92.8152,19438.0
2022-08-18 11:55:00,100.33,100.33,100.16,100.16,30830.0,92.8152,92.8152,92.658,92.658,30830.0
2022-08-18 12:00:00,100.16,100.37,100.16,100.36,15412.0,92.658,92.8523,92.658,92.843,15412.0
2022-08-18 12:05:00,100.36,100.37,100.24,100.28,40414.0,92.843,92.8523,92.732,92.769,40414.0
2022-08-18 12:10:00,100.29,100.45,100.29,100.41,24677.0,92.7782,92.9263,92.7782,92.8893,24677.0
2022-08-18 12:15:00,100.4,100.4,100.18,100.25,40911.0,92.88,92.88,92.6765,92.7412,40911.0
2022-08-18 12:20:00,100.24,100.24,99.83,99.85,52813.0,92.732,92.732,92.3527,92.3712,52813.0
2022-08-18 12:25:00,99.84,99.85,99.7,99.77,29489.0,92.3619,92.3712,92.2324,92.2972,29489.0
2022-08-18 12:30:00,99.76,100.04,99.76,100.04,28816.0,92.2879,92.547,92.2879,92.547,28816.0
2022-08-18 12:35:00,100.03,100.03,99.92,99.95,17479.0,92.5377,92.5377,92.436,92.4637,17479.0
2022-08-18 12:40:00,99.95,100.01,99.92,99.95,20122.0,92.4637,92.5192,92.436,92.4637,20122.0
2022-08-18 12:45:00,99.94,100.08,99.93,100.01,12136.0,92.4545,92.584,92.4452,92.5192,12136.0
2022-08-18 12:50:00,100.01,100.04,99.95,100.04,11258.0,92.5192,92.547,92.4637,92.547,11258.0
2022-08-18 12:55:00,100.06,100.07,99.91,99.99,42694.0,92.5655,92.5747,92.4267,92.5007,42694.0
2022-08-18 13:00:00,99.98,100.02,99.87,99.89,12374.0,92.4915,92.5285,92.3897,92.4082,12374.0
2022-08-18 13:05:00,99.91,100.09,99.9,100.09,21894.0,92.4267,92.5932,92.4175,92.5932,21894.0
2022-08-18 13:10:00,100.09,100.2,100.03,100.06,12230.0,92.5932,92.695,92.5377,92.5655,12230.0
2022-08-18 13:15:00,100.07,100.16,99.96,100.16,17934.0,92.5747,92.658,92.473,92.658,17934.0
2022-08-18 13:20:00,100.17,100.17,100.06,100.08,12368.0,92.6672,92.6672,92.5655,92.584,12368.0
2022-08-18 13:25:00,100.09,100.1,100.01,100.04,11209.0,92.5932,92.6025,92.5192,92.547,11209.0
2022-08-18 13:30:00,100.04,100.08,99.95,100.06,11963.0,92.547,92.584,92.4637,92.5655,11963.0
2022-08-18 13:35:00,100.08,100.26,100.07,100.2,13340.0,92.584,92.7505,92.5747,92.695,13340.0
2022-08-18 13:40:00,100.18,100.2,100.08,100.09,14216.0,92.6765,92.695,92.584,92.5932,14216.0
2022-08-18 13:45:00,100.08,100.08,99.97,100.01,15204.0,92.584,92.584,92.4822,92.5192,15204.0
2022-08-18 13:50:00,100.01,100.09,100.0,100.05,11461.0,92.5192,92.5932,92.51,92.5562,11461.0
2022-08-18 13:55:00,100.04,100.06,99.96,99.99,13131.0,92.547,92.5655,92.473,92.5007,13131.0
2022-08-18 14:00:00,100.01,100.12,99.98,100.09,16836.0,92.5192,92.621,92.4915,92.5932,16836.0
2022-08-18 14:05:00,100.07,100.11,100.05,100.09,12468.0,92.5747,92.6117,92.5562,92.5932,12468.0
2022-08-18 14:10:00,100.08,100.09,99.98,100.06,12081.0,92.584,92.5932,92.4915,92.5655,12081.0
2022-08-18 14:15:00,100.06,100.15,100.06,100.1,16810.0,92.5655,92.6487,92.5655,92.6025,16810.0
2022-08-18 14:20:00,100.11,100.19,100.1,100.19,19353.0,92.6117,92.6857,92.6025,92.6857,19353.0
2022-08-18 14:25:00,100.21,100.34,100.21,100.29,18113.0,92.7042,92.8245,92.7042,92.7782,18113.0
2022-08-18 14:30:00,100.3,100.31,100.17,100.29,20877.0,92.7875,92.7967,92.6672,92.7782,20877.0
2022-08-18 14:35:00,100.28,100.41,100.26,100.31,23979.0,92.769,92.8893,92.7505,92.7967,23979.0
2022-08-18 14:40:00,100.32,100.39,100.28,100.31,27541.0,92.806,92.8708,92.769,92.7967,27541.0
2022-08-18 14:45:00,100.31,100.34,100.27,100.31,20049.0,92.7967,92.8245,92.7597,92.7967,20049.0
2022-08-18 14:50:00,100.31,100.5,100.31,100.5,29220.0,92.7967,92.9725,92.7967,92.9725,29220.0
2022-08-18 14:55:00,100.5,100.52,100.45,100.45,16237.0,92.9725,92.991,92.9263,92.9263,16237.0
2022-08-18 15:00:00,100.47,100.51,100.44,100.44,26886.0,92.9448,92.9818,92.917,92.917,26886.0
2022-08-18 15:05:00,100.44,100.56,100.41,100.45,29624.0,92.917,93.028,92.8893,92.9263,29624.0
2022-08-18 15:10:00,100.45,100.58,100.44,100.52,24808.0,92.9263,93.0465,92.917,92.991,24808.0
2022-08-18 15:15:00,100.52,100.83,100.52,100.83,36354.0,92.991,93.2778,92.991,93.2778,36354.0
2022-08-18 15:20:00,100.84,100.88,100.73,100.86,33680.0,93.287,93.3241,93.1853,93.3056,33680.0
2022-08-18 15:25:00,100.85,100.92,100.76,100.78,32230.0,93.2963,93.3611,93.213,93.2315,32230.0
2022-08-18 15:30:00,100.79,100.81,100.73,100.81,42084.0,93.2408,93.2593,93.1853,93.2593,42084.0
2022-08-18 15:35:00,100.81,100.81,100.71,100.75,50904.0,93.2593,93.2593,93.1668,93.2038,50904.0
2022-08-18 15:40:00,100.75,100.77,100.64,100.64,77640.0,93.2038,93.2223,93.102,93.102,77640.0
2022-08-18 15:45:00,100.64,100.64,100.5,100.51,104122.0,93.102,93.102,92.9725,92.9818,104122.0
2022-08-18 15:50:00,100.51,100.54,100.3,100.39,115588.0,92.9818,93.0095,92.7875,92.8708,115588.0
2022-08-18 15:55:00,100.39,100.42,100.15,100.31,328753.0,92.8708,92.8985,92.6487,92.7967,328753.0
2022-08-19 09:30:00,99.67,99.96,99.38,99.7,126054.0,92.2047,92.473,91.9364,92.2324,126054.0
2022-08-19 09:35:00,99.65,99.9,99.48,99.7,31454.0,92.1862,92.4175,92.0289,92.2324,31454.0
2022-08-19 09:40:00,99.7,99.8,99.5,99.76,28005.0,92.2324,92.3249,92.0474,92.2879,28005.0
2022-08-19 09:45:00,99.79,99.94,99.67,99.91,19856.0,92.3157,92.4545,92.2047,92.4267,19856.0
2022-08-19 09:50:00,99.87,100.22,99.84,100.16,22100.0,92.3897,92.7135,92.3619,92.658,22100.0
2022-08-19 09:55:00,100.17,100.22,99.89,100.06,17434.0,92.6672,92.7135,92.4082,92.5655,17434.0
2022-08-19 10:00:00,100.06,100.09,99.77,99.9,36329.0,92.5655,92.5932,92.2972,92.4175,36329.0
2022-08-19 10:05:00,99.9,100.12,99.78,99.87,23461.0,92.4175,92.621,92.3064,92.3897,23461.0
2022-08-19 10:10:00,99.86,100.14,99.86,99.98,29433.0,92.3805,92.6395,92.3805,92.4915,29433.0
2022-08-19 10:15:00,100.03,100.23,100.02,100.12,14900.0,92.5377,92.7227,92.5285,92.621,14900.0
2022-08-19 10:20:00,100.12,100.26,100.03,100.14,16337.0,92.621,92.7505,92.5377,92.6395,16337.0
2022-08-19 10:25:00,100.14,100.41,100.09,100.27,41226.0,92.6395,92.8893,92.5932,92.7597,41226.0
2022-08-19 10:30:00,100.27,100.39,100.16,100.35,22503.0,92.7597,92.8708,92.658,92.8338,22503.0
2022-08-19 10:35:00,100.31,100.36,100.24,100.34,13238.0,92.7967,92.843,92.732,92.8245,13238.0
2022-08-19 10:40:00,100.34,100.35,99.98,100.15,11859.0,92.8245,92.8338,92.4915,92.6487,11859.0
2022-08-19 10:45:00,100.15,100.15,99.95,99.99,24406.0,92.6487,92.6487,92.4637,92.5007,24406.0
2022-08-19 10:50:00,100.01,100.06,99.97,100.0,12301.0,92.5192,92.5655,92.4822,92.51,12301.0
2022-08-19 10:55:00,99.96,99.97,99.75,99.87,10740.0,92.473,92.4822,92.2787,92.3897,10740.0
2022-08-19 11:00:00,99.87,99.92,99.8,99.83,11853.0,92.3897,92.436,92.3249,92.3527,11853.0
2022-08-19 11:05:00,99.83,99.84,99.65,99.69,15870.0,92.3527,92.3619,92.1862,92.2232,15870.0
2022-08-19 11:10:00,99.68,99.68,99.57,99.57,12243.0,92.2139,92.2139,92.1122,92.1122,12243.0
2022-08-19 11:15:00,99.57,99.6,99.45,99.56,24876.0,92.1122,92.1399,92.0012,92.1029,24876.0
2022-08-19 11:20:00,99.53,99.54,99.34,99.41,13565.0,92.0752,92.0844,91.8994,91.9642,13565.0
2022-08-19 11:25:00,99.44,99.6,99.4,99.59,12492.0,91.9919,92.1399,91.9549,92.1307,12492.0
2022-08-19 11:30:00,99.58,99.71,99.58,99.67,18505.0,92.1214,92.2417,92.1214,92.2047,18505.0
2022-08-19 11:35:00,99.67,99.75,99.55,99.75,17289.0,92.2047,92.2787,92.0937,92.2787,17289.0
2022-08-19 11:40:00,99.75,99.8,99.64,99.79,17282.0,92.2787,92.3249,92.1769,92.3157,17282.0
2022-08-19 11:45:00,99.79,99.89,99.76,99.83,20260.0,92.3157,92.4082,92.2879,92.3527,20260.0
2022-08-19 11:50:00,99.84,99.86,99.74,99.84,27033.0,92.3619,92.3805,92.2694,92.3619,27033.0
2022-08-19 11:55:00,99.83,99.87,99.7,99.83,42797.0,92.3527,92.3897,92.2324,92.3527,42797.0
2022-08-19 12:00:00,99.82,99.86,99.74,99.81,32877.0,92.3434,92.3805,92.2694,92.3342,32877.0
2022-08-19 12:05:00,99.8,99.85,99.76,99.81,60964.0,92.3249,92.3712,92.2879,92.3342,60964.0
2022-08-19 12:10:00,99.81,100.06,99.81,100.06,10924.0,92.3342,92.5655,92.3342,92.5655,10924.0
2022-08-19 12:15:00,100.05,100.21,99.98,100.2,22461.0,92.5562,92.7042,92.4915,92.695,22461.0
2022-08-19 12:20:00,100.2,100.41,100.17,100.4,19077.0,92.695,92.8893,92.6672,92.88,19077.0
2022-08-19 12:25:00,100.38,100.39,100.19,100.29,14391.0,92.8615,92.8708,92.6857,92.7782,14391.0
2022-08-19 12:30:00,100.3,100.37,100.25,100.34,17507.0,92.7875,92.8523,92.7412,92.8245,17507.0
2022-08-19 12:35:00,100.34,100.56,100.26,100.53,17084.0,92.8245,93.028,92.7505,93.0003,17084.0
2022-08-19 12:40:00,100.55,100.55,100.31,100.5,26331.0,93.0188,93.0188,92.7967,92.9725,26331.0
2022-08-19 12:45:00,100.47,100.47,100.33,100.37,5518.0,92.9448,92.9448,92.8152,92.8523,5518.0
2022-08-19 12:50:00,100.38,100.47,100.38,100.46,20152.0,92.8615,92.9448,92.8615,92.9355,20152.0
2022-08-19 12:55:00,100.49,100.63,100.48,100.58,21408.0,92.9633,93.0928,92.954,93.0465,21408.0
2022-08-19 13:00:00,100.58,100.6,100.4,100.6,14479.0,93.0465,93.065,92.88,93.065,14479.0
2022-08-19 13:05:00,100.62,100.62,100.48,100.51,13704.0,93.0835,93.0835,92.954,92.9818,13704.0
2022-08-19 13:10:00,100.5,100.57,100.45,100.5,16966.0,92.9725,93.0373,92.9263,92.9725,16966.0
2022-08-19 13:15:00,100.5,100.53,100.4,100.41,9386.0,92.9725,93.0003,92.88,92.8893,9386.0
2022-08-19 13:20:00,100.42,100.42,100.35,100.39,9522.0,92.8985,92.8985,92.8338,92.8708,9522.0
2022-08-19 13:25:00,100.4,100.47,100.32,100.45,12608.0,92.88,92.9448,92.806,92.9263,12608.0
2022-08-19 13:30:00,100.44,100.45,100.25,100.44,30324.0,92.917,92.9263,92.7412,92.917,30324.0
2022-08-19 13:35:00,100.45,100.45,100.34,100.43,10491.0,92.9263,92.9263,92.8245,92.9078,10491.0
2022-08-19 13:40:00,100.42,100.42,100.28,100.31,9079.0,92.8985,92.8985,92.769,92.7967,9079.0
2022-08-19 13:45:00,100.33,100.41,100.32,100.4,11125.0,92.8152,92.8893,92.806,92.88,11125.0
2022-08-19 13:50:00,100.4,100.48,100.37,100.47,10914.0,92.88,92.954,92.8523,92.9448,10914.0
2022-08-19 13:55:00,100.47,100.48,100.39,100.44,14772.0,92.9448,92.954,92.8708,92.917,14772.0
2022-08-19 14:00:00,100.43,100.47,100.33,100.43,30800.0,92.9078,92.9448,92.8152,92.9078,30800.0
2022-08-19 14:05:00,100.43,100.43,100.24,100.33,15397.0,92.9078,92.9078,92.732,92.8152,15397.0
2022-08-19 14:10:00,100.34,100.37,100.3,100.34,16177.0,92.8245,92.8523,92.7875,92.8245,16177.0
2022-08-19 14:15:00,100.34,100.4,100.31,100.31,14242.0,92.8245,92.88,92.7967,92.7967,14242.0
2022-08-19 14:20:00,100.32,100.36,100.26,100.34,22000.0,92.806,92.843,92.7505,92.8245,22000.0
2022-08-19 14:25:00,100.32,100.33,100.16,100.32,14471.0,92.806,92.8152,92.658,92.806,14471.0
2022-08-19 14:30:00,100.32,100.33,100.17,100.22,15505.0,92.806,92.8152,92.6672,92.7135,15505.0
2022-08-19 14:35:00,100.21,100.27,100.06,100.09,125136.0,92.7042,92.7597,92.5655,92.5932,125136.0
2022-08-19 14:40:00,100.08,100.08,99.96,99.99,12795.0,92.584,92.584,92.473,92.5007,12795.0
2022-08-19 14:45:00,100.0,100.02,99.94,100.02,20595.0,92.51,92.5285,92.4545,92.5285,20595.0
2022-08-19 14:50:00,100.03,100.03,99.91,99.93,12859.0,92.5377,92.5377,92.4267,92.4452,12859.0
2022-08-19 14:55:00,99.93,99.93,99.8,99.88,28091.0,92.4452,92.4452,92.3249,92.399,28091.0
2022-08-19 15:00:00,99.88,99.88,99.69,99.7,41129.0,92.399,92.399,92.2232,92.2324,41129.0
2022-08-19 15:05:00,99.71,99.77,99.7,99.77,13129.0,92.2417,92.2972,92.2324,92.2972,13129.0
2022-08-19 15:10:00,99.79,99.98,99.79,99.98,38296.0,92.3157,92.4915,92.3157,92.4915,38296.0
2022-08-19 15:15:00,99.97,100.01,99.85,99.93,19203.0,92.4822,92.5192,92.3712,92.4452,19203.0
2022-08-19 15:20:00,99.93,99.96,99.89,99.95,20923.0,92.4452,92.473,92.4082,92.4637,20923.0
2022-08-19 15:25:00,99.95,100.01,99.94,100.01,17979.0,92.4637,92.5192,92.4545,92.5192,17979.0
2022-08-19 15:30:00,100.01,100.06,99.9,99.9,29950.0,92.5192,92.5655,92.4175,92.4175,29950.0
2022-08-19 15:35:00,99.91,100.11,99.91,100.05,29653.0,92.4267,92.6117,92.4267,92.5562,29653.0
2022-08-19 15:40:00,100.04,100.08,99.99,100.07,25114.0,92.547,92.584,92.5007,92.5747,25114.0
2022-08-19 15:45:00,100.08,100.17,100.03,100.16,60121.0,92.584,92.6672,92.5377,92.658,60121.0
2022-08-19 15:50:00,100.16,100.21,100.03,100.08,60171.0,92.658,92.7042,92.5377,92.584,60171.0
2022-08-19 15:55:00,100.09,100.16,100.05,100.1,170568.0,92.5932,92.658,92.5562,92.6025,170568.0
2022-08-22 09:30:00,98.94,99.28,98.57,98.63,46783.0,91.5294,91.8439,91.1871,91.2426,46783.0
2022-08-22 09:35:00,98.65,98.8,98.4,98.8,14432.0,91.2611,91.3998,91.0298,91.3998,14432.0
2022-08-22 09:40:00,98.83,98.94,98.63,98.64,15748.0,91.4276,91.5294,91.2426,91.2518,15748.0
2022-08-22 09:45:00,98.63,98.77,98.45,98.64,57187.0,91.2426,91.3721,91.0761,91.2518,57187.0
2022-08-22 09:50:00,98.61,98.64,98.44,98.54,54549.0,91.2241,91.2518,91.0668,91.1593,54549.0
2022-08-22 09:55:00,98.53,98.64,98.46,98.6,35850.0,91.1501,91.2518,91.0853,91.2148,35850.0
2022-08-22 10:00:00,98.6,98.61,98.38,98.5,50612.0,91.2148,91.2241,91.0113,91.1223,50612.0
2022-08-22 10:05:00,98.54,98.6,98.28,98.5,80292.0,91.1593,91.2148,90.9188,91.1223,80292.0
2022-08-22 10:10:00,98.49,98.63,98.48,98.53,16064.0,91.1131,91.2426,91.1038,91.1501,16064.0
2022-08-22 10:15:00,98.52,98.52,98.3,98.34,26940.0,91.1408,91.1408,90.9373,90.9743,26940.0
2022-08-22 10:20:00,98.34,98.35,98.17,98.22,26006.0,90.9743,90.9836,90.817,90.8633,26006.0
2022-08-22 10:25:00,98.22,98.42,98.18,98.34,34807.0,90.8633,91.0483,90.8263,90.9743,34807.0
2022-08-22 10:30:00,98.34,98.37,97.98,97.98,52891.0,90.9743,91.0021,90.6413,90.6413,52891.0
2022-08-22 10:35:00,97.99,98.1,97.93,97.97,41565.0,90.6505,90.7523,90.595,90.632,41565.0
2022-08-22 10:40:00,97.97,98.11,97.95,98.05,22970.0,90.632,90.7615,90.6135,90.706,22970.0
2022-08-22 10:45:00,98.05,98.17,97.92,98.15,24606.0,90.706,90.817,90.5858,90.7985,24606.0
2022-08-22 10:50:00,98.15,98.16,97.89,97.99,20076.0,90.7985,90.8078,90.558,90.6505,20076.0
2022-08-22 10:55:00,97.99,98.07,97.98,98.02,30395.0,90.6505,90.7245,90.6413,90.6783,30395.0
2022-08-22 11:00:00,98.01,98.26,98.01,98.25,23979.0,90.669,90.9003,90.669,90.891,23979.0
2022-08-22 11:05:00,98.26,98.26,98.12,98.21,29008.0,90.9003,90.9003,90.7708,90.854,29008.0
2022-08-22 11:10:00,98.22,98.26,98.13,98.22,23479.0,90.8633,90.9003,90.78,90.8633,23479.0
2022-08-22 11:15:00,98.23,98.29,98.21,98.28,13780.0,90.8725,90.928,90.854,90.9188,13780.0
2022-08-22 11:20:00,98.27,98.29,98.16,98.18,28843.0,90.9095,90.928,90.8078,90.8263,28843.0
2022-08-22 11:25:00,98.17,98.27,98.14,98.22,37821.0,90.817,90.9095,90.7893,90.8633,37821.0
2022-08-22 11:30:00,98.23,98.35,98.21,98.26,25166.0,90.8725,90.9836,90.854,90.9003,25166.0
2022-08-22 11:35:00,98.27,98.29,98.18,98.24,21091.0,90.9095,90.928,90.8263,90.8818,21091.0
2022-08-22 11:40:00,98.24,98.4,98.23,98.39,16891.0,90.8818,91.0298,90.8725,91.0206,16891.0
2022-08-22 11:45:00,98.38,98.48,98.25,98.31,12973.0,91.0113,91.1038,90.891,90.9465,12973.0
2022-08-22 11:50:00,98.34,98.34,98.15,98.21,30454.0,90.9743,90.9743,90.7985,90.854,30454.0
2022-08-22 11:55:00,98.2,98.3,98.19,98.27,38915.0,90.8448,90.9373,90.8355,90.9095,38915.0
2022-08-22 12:00:00,98.25,98.26,98.12,98.13,40197.0,90.891,90.9003,90.7708,90.78,40197.0
2022-08-22 12:05:00,98.15,98.18,98.07,98.09,25791.0,90.7985,90.8263,90.7245,90.743,25791.0
2022-08-22 12:10:00,98.12,98.14,98.03,98.03,19897.0,90.7708,90.7893,90.6875,90.6875,19897.0
2022-08-22 12:15:00,98.02,98.03,97.97,98.03,12389.0,90.6783,90.6875,90.632,90.6875,12389.0
2022-08-22 12:20:00,98.04,98.13,98.03,98.12,12994.0,90.6968,90.78,90.6875,90.7708,12994.0
2022-08-22 12:25:00,98.12,98.19,98.11,98.13,15048.0,90.7708,90.8355,90.7615,90.78,15048.0
2022-08-22 12:30:00,98.14,98.22,98.12,98.19,13716.0,90.7893,90.8633,90.7708,90.8355,13716.0
2022-08-22 12:35:00,98.2,98.3,98.19,98.3,17155.0,90.8448,90.9373,90.8355,90.9373,17155.0
2022-08-22 12:40:00,98.3,98.3,98.2,98.2,14733.0,90.9373,90.9373,90.8448,90.8448,14733.0
2022-08-22 12:45:00,98.21,98.21,98.11,98.19,19475.0,90.854,90.854,90.7615,90.8355,19475.0
2022-08-22 12:50:00,98.17,98.24,98.06,98.24,22590.0,90.817,90.8818,90.7153,90.8818,22590.0
2022-08-22 12:55:00,98.26,98.3,98.2,98.3,18177.0,90.9003,90.9373,90.8448,90.9373,18177.0
2022-08-22 13:00:00,98.29,98.36,98.28,98.29,25023.0,90.928,90.9928,90.9188,90.928,25023.0
2022-08-22 13:05:00,98.28,98.29,98.2,98.28,40215.0,90.9188,90.928,90.8448,90.9188,40215.0
2022-08-22 13:10:00,98.28,98.42,98.27,98.42,50261.0,90.9188,91.0483,90.9095,91.0483,50261.0
2022-08-22 13:15:00,98.42,98.5,98.41,98.47,12067.0,91.0483,91.1223,91.0391,91.0946,12067.0
2022-08-22 13:20:00,98.48,98.5,98.27,98.27,18053.0,91.1038,91.1223,90.9095,90.9095,18053.0
2022-08-22 13:25:00,98.28,98.38,98.27,98.37,25469.0,90.9188,91.0113,90.9095,91.0021,25469.0
2022-08-22 13:30:00,98.35,98.37,98.25,98.25,19844.0,90.9836,91.0021,90.891,90.891,19844.0
2022-08-22 13:35:00,98.25,98.29,98.21,98.27,18486.0,90.891,90.928,90.854,90.9095,18486.0
2022-08-22 13:40:00,98.26,98.29,98.24,98.27,10459.0,90.9003,90.928,90.8818,90.9095,10459.0
2022-08-22 13:45:00,98.26,98.28,98.19,98.2,25401.0,90.9003,90.9188,90.8355,90.8448,25401.0
2022-08-22 13:50:00,98.19,98.19,98.08,98.1,16198.0,90.8355,90.8355,90.7338,90.7523,16198.0
2022-08-22 13:55:00,98.09,98.09,97.93,98.04,37611.0,90.743,90.743,90.595,90.6968,37611.0
2022-08-22 14:00:00,98.02,98.02,97.73,97.76,9813.0,90.6783,90.6783,90.41,90.4377,9813.0
2022-08-22 14:05:00,97.74,97.77,97.6,97.66,16711.0,90.4192,90.447,90.2897,90.3452,16711.0
2022-08-22 14:10:00,97.7,97.77,97.7,97.74,36571.0,90.3822,90.447,90.3822,90.4192,36571.0
2022-08-22 14:15:00,97.73,97.84,97.73,97.84,12550.0,90.41,90.5117,90.41,90.5117,12550.0
2022-08-22 14:20:00,97.84,97.84,97.74,97.74,11360.0,90.5117,90.5117,90.4192,90.4192,11360.0
2022-08-22 14:25:00,97.75,97.76,97.64,97.65,10084.0,90.4285,90.4377,90.3267,90.336,10084.0
2022-08-22 14:30:00,97.63,97.66,97.58,97.61,10309.0,90.3175,90.3452,90.2712,90.299,10309.0
2022-08-22 14:35:00,97.62,97.63,97.53,97.53,13747.0,90.3082,90.3175,90.225,90.225,13747.0
2022-08-22 14:40:00,97.53,97.53,97.42,97.42,13073.0,90.225,90.225,90.1232,90.1232,13073.0
2022-08-22 14:45:00,97.41,97.44,97.37,97.43,17687.0,90.114,90.1417,90.077,90.1325,17687.0
2022-08-22 14:50:00,97.43,97.46,97.31,97.32,12331.0,90.1325,90.1602,90.0214,90.0307,12331.0
2022-08-22 14:55:00,97.31,97.51,97.3,97.48,17978.0,90.0214,90.2065,90.0122,90.1787,17978.0
2022-08-22 15:00:00,97.48,97.57,97.48,97.49,12644.0,90.1787,90.262,90.1787,90.188,12644.0
2022-08-22 15:05:00,97.5,97.73,97.5,97.71,26159.0,90.1972,90.41,90.1972,90.3915,26159.0
2022-08-22 15:10:00,97.71,97.74,97.66,97.67,16073.0,90.3915,90.4192,90.3452,90.3545,16073.0
2022-08-22 15:15:00,97.68,97.72,97.56,97.56,18608.0,90.3637,90.4007,90.2527,90.2527,18608.0
2022-08-22 15:20:00,97.57,97.72,97.57,97.7,15997.0,90.262,90.4007,90.262,90.3822,15997.0
2022-08-22 15:25:00,97.71,97.74,97.62,97.65,18667.0,90.3915,90.4192,90.3082,90.336,18667.0
2022-08-22 15:30:00,97.64,97.64,97.48,97.59,34027.0,90.3267,90.3267,90.1787,90.2805,34027.0
2022-08-22 15:35:00,97.58,97.67,97.58,97.63,23854.0,90.2712,90.3545,90.2712,90.3175,23854.0
2022-08-22 15:40:00,97.63,97.64,97.35,97.35,29220.0,90.3175,90.3267,90.0585,90.0585,29220.0
2022-08-22 15:45:00,97.36,97.52,97.35,97.48,29886.0,90.0677,90.2157,90.0585,90.1787,29886.0
2022-08-22 15:50:00,97.48,97.65,97.45,97.5,49993.0,90.1787,90.336,90.151,90.1972,49993.0
2022-08-22 15:55:00,97.49,97.53,97.32,97.48,162319.0,90.188,90.225,90.0307,90.1787,162319.0
2022-08-23 09:30:00,96.83,97.1,96.58,96.96,48528.0,89.5774,89.8272,89.3461,89.6977,48528.0
2022-08-23 09:35:00,97.04,97.13,96.77,96.99,25327.0,89.7717,89.8549,89.5219,89.7254,25327.0
2022-08-23 09:40:00,97.0,97.18,96.88,97.16,22287.0,89.7347,89.9012,89.6237,89.8827,22287.0
2022-08-23 09:45:00,97.22,97.22,96.92,97.08,30302.0,89.9382,89.9382,89.6607,89.8087,30302.0
2022-08-23 09:50:00,97.1,97.39,97.09,97.24,48318.0,89.8272,90.0955,89.8179,89.9567,48318.0
2022-08-23 09:55:00,97.29,97.45,97.27,97.28,9415.0,90.0029,90.151,89.9844,89.9937,9415.0
2022-08-23 10:00:00,97.28,97.4,97.07,97.24,21990.0,89.9937,90.1047,89.7994,89.9567,21990.0
2022-08-23 10:05:00,97.3,97.45,97.22,97.42,16192.0,90.0122,90.151,89.9382,90.1232,16192.0
2022-08-23 10:10:00,97.49,97.74,97.48,97.65,32554.0,90.188,90.4192,90.1787,90.336,32554.0
2022-08-23 10:15:00,97.66,97.71,97.33,97.34,30312.0,90.3452,90.3915,90.0399,90.0492,30312.0
2022-08-23 10:20:00,97.37,97.46,97.28,97.28,18503.0,90.077,90.1602,89.9937,89.9937,18503.0
2022-08-23 10:25:00,97.28,97.3,97.08,97.08,23158.0,89.9937,90.0122,89.8087,89.8087,23158.0
2022-08-23 10:30:00,97.1,97.3,97.1,97.23,22659.0,89.8272,90.0122,89.8272,89.9474,22659.0
2022-08-23 10:35:00,97.28,97.28,96.93,96.96,44056.0,89.9937,89.9937,89.6699,89.6977,44056.0
2022-08-23 10:40:00,96.98,97.02,96.83,97.0,9219.0,89.7162,89.7532,89.5774,89.7347,9219.0
2022-08-23 10:45:00,97.01,97.01,96.78,96.96,21619.0,89.7439,89.7439,89.5311,89.6977,21619.0
2022-08-23 10:50:00,96.96,97.06,96.84,96.88,24863.0,89.6977,89.7902,89.5867,89.6237,24863.0
2022-08-23 10:55:00,96.89,96.89,96.74,96.75,27495.0,89.6329,89.6329,89.4941,89.5034,27495.0
2022-08-23 11:00:00,96.74,96.86,96.67,96.75,26341.0,89.4941,89.6052,89.4294,89.5034,26341.0
2022-08-23 11:05:00,96.76,96.76,96.59,96.62,25419.0,89.5126,89.5126,89.3554,89.3831,25419.0
2022-08-23 11:10:00,96.63,96.87,96.6,96.85,52560.0,89.3924,89.6144,89.3646,89.5959,52560.0
2022-08-23 11:15:00,96.85,96.95,96.74,96.85,26391.0,89.5959,89.6884,89.4941,89.5959,26391.0
2022-08-23 11:20:00,96.88,96.88,96.72,96.74,27230.0,89.6237,89.6237,89.4756,89.4941,27230.0
2022-08-23 11:25:00,96.74,96.74,96.59,96.63,27676.0,89.4941,89.4941,89.3554,89.3924,27676.0
2022-08-23 11:30:00,96.64,96.96,96.64,96.77,28258.0,89.4016,89.6977,89.4016,89.5219,28258.0
2022-08-23 11:35:00,96.79,96.87,96.73,96.82,29307.0,89.5404,89.6144,89.4849,89.5681,29307.0
2022-08-23 11:40:00,96.84,96.85,96.74,96.83,17574.0,89.5867,89.5959,89.4941,89.5774,17574.0
2022-08-23 11:45:00,96.85,96.87,96.77,96.83,19205.0,89.5959,89.6144,89.5219,89.5774,19205.0
2022-08-23 11:50:00,96.85,96.91,96.74,96.8,22275.0,89.5959,89.6514,89.4941,89.5496,22275.0
2022-08-23 11:55:00,96.8,96.83,96.71,96.74,31216.0,89.5496,89.5774,89.4664,89.4941,31216.0
2022-08-23 12:00:00,96.73,96.73,96.5,96.55,23607.0,89.4849,89.4849,89.2721,89.3184,23607.0
2022-08-23 12:05:00,96.57,96.8,96.55,96.8,25359.0,89.3369,89.5496,89.3184,89.5496,25359.0
2022-08-23 12:10:00,96.8,96.9,96.77,96.87,15739.0,89.5496,89.6422,89.5219,89.6144,15739.0
2022-08-23 12:15:00,96.88,96.88,96.67,96.67,19163.0,89.6237,89.6237,89.4294,89.4294,19163.0
2022-08-23 12:20:00,96.68,96.74,96.61,96.71,24453.0,89.4386,89.4941,89.3739,89.4664,24453.0
2022-08-23 12:25:00,96.7,96.82,96.69,96.72,14139.0,89.4571,89.5681,89.4479,89.4756,14139.0
2022-08-23 12:30:00,96.71,96.75,96.63,96.71,12934.0,89.4664,89.5034,89.3924,89.4664,12934.0
2022-08-23 12:35:00,96.73,96.8,96.71,96.77,21219.0,89.4849,89.5496,89.4664,89.5219,21219.0
2022-08-23 12:40:00,96.77,96.77,96.72,96.77,32977.0,89.5219,89.5219,89.4756,89.5219,32977.0
2022-08-23 12:45:00,96.76,96.81,96.71,96.73,19422.0,89.5126,89.5589,89.4664,89.4849,19422.0
2022-08-23 12:50:00,96.72,96.81,96.71,96.78,26665.0,89.4756,89.5589,89.4664,89.5311,26665.0
2022-08-23 12:55:00,96.75,96.94,96.75,96.75,32262.0,89.5034,89.6792,89.5034,89.5034,32262.0
2022-08-23 13:00:00,96.75,96.89,96.72,96.87,55747.0,89.5034,89.6329,89.4756,89.6144,55747.0
2022-08-23 13:05:00,96.87,96.87,96.75,96.78,19916.0,89.6144,89.6144,89.5034,89.5311,19916.0
2022-08-23 13:10:00,96.77,96.78,96.67,96.73,26253.0,89.5219,89.5311,89.4294,89.4849,26253.0
2022-08-23 13:15:00,96.74,96.94,96.74,96.94,42086.0,89.4941,89.6792,89.4941,89.6792,42086.0
2022-08-23 13:20:00,96.93,96.97,96.79,96.79,18513.0,89.6699,89.7069,89.5404,89.5404,18513.0
2022-08-23 13:25:00,96.79,96.89,96.76,96.86,20836.0,89.5404,89.6329,89.5126,89.6052,20836.0
2022-08-23 13:30:00,96.86,96.92,96.82,96.92,18859.0,89.6052,89.6607,89.5681,89.6607,18859.0
2022-08-23 13:35:00,96.91,96.93,96.71,96.72,15108.0,89.6514,89.6699,89.4664,89.4756,15108.0
2022-08-23 13:40:00,96.74,96.76,96.59,96.65,14700.0,89.4941,89.5126,89.3554,89.4109,14700.0
2022-08-23 13:45:00,96.65,96.65,96.52,96.55,10091.0,89.4109,89.4109,89.2906,89.3184,10091.0
2022-08-23 13:50:00,96.55,96.56,96.43,96.47,22092.0,89.3184,89.3276,89.2074,89.2444,22092.0
2022-08-23 13:55:00,96.42,96.55,96.41,96.49,16027.0,89.1981,89.3184,89.1889,89.2629,16027.0
2022-08-23 14:00:00,96.49,96.52,96.45,96.48,13102.0,89.2629,89.2906,89.2259,89.2536,13102.0
2022-08-23 14:05:00,96.48,96.61,96.47,96.59,13949.0,89.2536,89.3739,89.2444,89.3554,13949.0
2022-08-23 14:10:00,96.59,96.6,96.49,96.5,29406.0,89.3554,89.3646,89.2629,89.2721,29406.0
2022-08-23 14:15:00,96.5,96.61,96.5,96.54,16745.0,89.2721,89.3739,89.2721,89.3091,16745.0
2022-08-23 14:20:00,96.55,96.56,96.48,96.55,7319.0,89.3184,89.3276,89.2536,89.3184,7319.0
2022-08-23 14:25:00,96.55,96.56,96.48,96.54,7871.0,89.3184,89.3276,89.2536,89.3091,7871.0
2022-08-23 14:30:00,96.54,96.55,96.34,96.39,14434.0,89.3091,89.3184,89.1241,89.1704,14434.0
2022-08-23 14:35:00,96.38,96.43,96.26,96.34,49230.0,89.1611,89.2074,89.0501,89.1241,49230.0
2022-08-23 14:40:00,96.34,96.37,96.25,96.33,14808.0,89.1241,89.1519,89.0408,89.1148,14808.0
2022-08-23 14:45:00,96.31,96.31,96.13,96.17,16620.0,89.0963,89.0963,88.9298,88.9668,16620.0
2022-08-23 14:50:00,96.17,96.2,96.09,96.09,12842.0,88.9668,88.9946,88.8928,88.8928,12842.0
2022-08-23 14:55:00,96.12,96.17,96.08,96.15,11982.0,88.9206,88.9668,88.8836,88.9483,11982.0
2022-08-23 15:00:00,96.16,96.3,96.16,96.23,53847.0,88.9576,89.0871,88.9576,89.0223,53847.0
2022-08-23 15:05:00,96.26,96.29,96.21,96.29,12568.0,89.0501,89.0778,89.0038,89.0778,12568.0
2022-08-23 15:10:00,96.28,96.29,96.18,96.19,15247.0,89.0686,89.0778,88.9761,88.9853,15247.0
2022-08-23 15:15:00,96.18,96.22,96.14,96.19,16750.0,88.9761,89.0131,88.9391,88.9853,16750.0
2022-08-23 15:20:00,96.17,96.18,96.09,96.13,12356.0,88.9668,88.9761,88.8928,88.9298,12356.0
2022-08-23 15:25:00,96.13,96.21,96.08,96.14,26914.0,88.9298,89.0038,88.8836,88.9391,26914.0
2022-08-23 15:30:00,96.13,96.13,95.96,96.0,14804.0,88.9298,88.9298,88.7726,88.8096,14804.0
2022-08-23 15:35:00,95.98,96.0,95.86,95.91,35449.0,88.7911,88.8096,88.6801,88.7263,35449.0
2022-08-23 15:40:00,95.9,96.11,95.89,96.04,33296.0,88.7171,88.9113,88.7078,88.8466,33296.0
2022-08-23 15:45:00,96.03,96.03,95.9,95.91,33358.0,88.8373,88.8373,88.7171,88.7263,33358.0
2022-08-23 15:50:00,95.9,95.9,95.68,95.68,61484.0,88.7171,88.7171,88.5135,88.5135,61484.0
2022-08-23 15:55:00,95.68,95.71,95.51,95.53,183183.0,88.5135,88.5413,88.3563,88.3748,183183.0
2022-08-24 09:30:00,95.46,95.46,94.25,94.3,56817.0,88.31,88.31,87.1906,87.2369,56817.0
2022-08-24 09:35:00,94.28,94.56,94.18,94.55,16170.0,87.2184,87.4774,87.1259,87.4682,16170.0
2022-08-24 09:40:00,94.53,94.76,94.4,94.47,40587.0,87.4497,87.6624,87.3294,87.3942,40587.0
2022-08-24 09:45:00,94.49,94.65,94.37,94.44,350017.0,87.4127,87.5607,87.3017,87.3664,350017.0
2022-08-24 09:50:00,94.43,94.76,94.37,94.72,32427.0,87.3572,87.6624,87.3017,87.6254,32427.0
2022-08-24 09:55:00,94.7,94.87,94.53,94.87,15403.0,87.6069,87.7642,87.4497,87.7642,15403.0
2022-08-24 10:00:00,94.79,94.87,94.61,94.63,19617.0,87.6902,87.7642,87.5237,87.5422,19617.0
2022-08-24 10:05:00,94.61,94.87,94.6,94.77,24379.0,87.5237,87.7642,87.5144,87.6717,24379.0
2022-08-24 10:10:00,94.76,94.91,94.71,94.71,26035.0,87.6624,87.8012,87.6162,87.6162,26035.0
2022-08-24 10:15:00,94.71,94.89,94.62,94.88,70559.0,87.6162,87.7827,87.5329,87.7735,70559.0
2022-08-24 10:20:00,94.9,95.05,94.84,95.03,15819.0,87.792,87.9307,87.7365,87.9122,15819.0
2022-08-24 10:25:00,95.04,95.28,95.04,95.14,16828.0,87.9215,88.1435,87.9215,88.014,16828.0
2022-08-24 10:30:00,95.17,95.28,95.07,95.15,29650.0,88.0417,88.1435,87.9492,88.0232,29650.0
2022-08-24 10:35:00,95.16,95.25,95.07,95.18,38158.0,88.0325,88.1157,87.9492,88.051,38158.0
2022-08-24 10:40:00,95.14,95.29,95.08,95.23,38013.0,88.014,88.1527,87.9585,88.0972,38013.0
2022-08-24 10:45:00,95.24,95.36,95.21,95.26,24447.0,88.1065,88.2175,88.0787,88.125,24447.0
2022-08-24 10:50:00,95.26,95.33,95.21,95.23,32018.0,88.125,88.1897,88.0787,88.0972,32018.0
2022-08-24 10:55:00,95.22,95.3,95.19,95.28,36325.0,88.088,88.162,88.0602,88.1435,36325.0
2022-08-24 11:00:00,95.28,95.36,95.18,95.24,39204.0,88.1435,88.2175,88.051,88.1065,39204.0
2022-08-24 11:05:00,95.25,95.51,95.23,95.45,10131.0,88.1157,88.3563,88.0972,88.3008,10131.0
2022-08-24 11:10:00,95.43,95.57,95.34,95.56,22787.0,88.2823,88.4118,88.199,88.4025,22787.0
2022-08-24 11:15:00,95.57,95.72,95.49,95.72,59103.0,88.4118,88.5505,88.3378,88.5505,59103.0
2022-08-24 11:20:00,95.72,95.91,95.7,95.82,16718.0,88.5505,88.7263,88.532,88.643,16718.0
2022-08-24 11:25:00,95.81,95.82,95.54,95.54,32022.0,88.6338,88.643,88.384,88.384,32022.0
2022-08-24 11:30:00,95.55,95.61,95.51,95.57,21427.0,88.3933,88.4488,88.3563,88.4118,21427.0
2022-08-24 11:35:00,95.57,95.71,95.5,95.71,23725.0,88.4118,88.5413,88.347,88.5413,23725.0
2022-08-24 11:40:00,95.73,95.81,95.71,95.79,8687.0,88.5598,88.6338,88.5413,88.6153,8687.0
2022-08-24 11:45:00,95.82,95.88,95.69,95.7,14933.0,88.643,88.6986,88.5228,88.532,14933.0
2022-08-24 11:50:00,95.69,95.73,95.58,95.66,27840.0,88.5228,88.5598,88.421,88.495,27840.0
2022-08-24 11:55:00,95.67,95.68,95.56,95.6,32048.0,88.5043,88.5135,88.4025,88.4395,32048.0
2022-08-24 12:00:00,95.58,95.61,95.5,95.5,11961.0,88.421,88.4488,88.347,88.347,11961.0
2022-08-24 12:05:00,95.5,95.66,95.42,95.59,46873.0,88.347,88.495,88.273,88.4303,46873.0
2022-08-24 12:10:00,95.58,95.76,95.55,95.67,26203.0,88.421,88.5875,88.3933,88.5043,26203.0
2022-08-24 12:15:00,95.67,95.81,95.67,95.76,9203.0,88.5043,88.6338,88.5043,88.5875,9203.0
2022-08-24 12:20:00,95.77,95.78,95.54,95.58,21501.0,88.5968,88.606,88.384,88.421,21501.0
2022-08-24 12:25:00,95.57,95.58,95.49,95.5,19712.0,88.4118,88.421,88.3378,88.347,19712.0
2022-08-24 12:30:00,95.48,95.49,95.39,95.41,27203.0,88.3285,88.3378,88.2453,88.2638,27203.0
2022-08-24 12:35:00,95.41,95.41,95.26,95.27,11044.0,88.2638,88.2638,88.125,88.1342,11044.0
2022-08-24 12:40:00,95.27,95.34,94.98,95.02,52546.0,88.1342,88.199,87.866,87.903,52546.0
2022-08-24 12:45:00,95.01,95.21,94.99,95.09,175429.0,87.8937,88.0787,87.8752,87.9677,175429.0
2022-08-24 12:50:00,95.07,95.11,94.98,95.0,19054.0,87.9492,87.9862,87.866,87.8845,19054.0
2022-08-24 12:55:00,95.0,95.19,94.98,95.18,61542.0,87.8845,88.0602,87.866,88.051,61542.0
2022-08-24 13:00:00,95.18,95.21,95.12,95.18,25400.0,88.051,88.0787,87.9955,88.051,25400.0
2022-08-24 13:05:00,95.18,95.38,95.17,95.38,8515.0,88.051,88.236,88.0417,88.236,8515.0
2022-08-24 13:10:00,95.39,95.4,95.31,95.39,28634.0,88.2453,88.2545,88.1712,88.2453,28634.0
2022-08-24 13:15:00,95.41,95.57,95.41,95.53,16997.0,88.2638,88.4118,88.2638,88.3748,16997.0
2022-08-24 13:20:00,95.54,95.55,95.42,95.47,11955.0,88.384,88.3933,88.273,88.3193,11955.0
2022-08-24 13:25:00,95.47,95.49,95.39,95.43,9437.0,88.3193,88.3378,88.2453,88.2823,9437.0
2022-08-24 13:30:00,95.44,95.53,95.42,95.49,12844.0,88.2915,88.3748,88.273,88.3378,12844.0
2022-08-24 13:35:00,95.51,95.64,95.51,95.62,10634.0,88.3563,88.4765,88.3563,88.458,10634.0
2022-08-24 13:40:00,95.62,95.63,95.57,95.58,12307.0,88.458,88.4673,88.4118,88.421,12307.0
2022-08-24 13:45:00,95.6,95.64,95.3,95.32,46558.0,88.4395,88.4765,88.162,88.1805,46558.0
2022-08-24 13:50:00,95.32,95.55,95.31,95.35,63398.0,88.1805,88.3933,88.1712,88.2083,63398.0
2022-08-24 13:55:00,95.35,95.44,95.3,95.33,14290.0,88.2083,88.2915,88.162,88.1897,14290.0
2022-08-24 14:00:00,95.34,95.4,95.18,95.26,31128.0,88.199,88.2545,88.051,88.125,31128.0
2022-08-24 14:05:00,95.26,95.26,95.08,95.12,27530.0,88.125,88.125,87.9585,87.9955,27530.0
2022-08-24 14:10:00,95.11,95.22,95.09,95.17,18832.0,87.9862,88.088,87.9677,88.0417,18832.0
2022-08-24 14:15:00,95.17,95.23,95.13,95.22,15565.0,88.0417,88.0972,88.0047,88.088,15565.0
2022-08-24 14:20:00,95.23,95.24,95.05,95.13,20074.0,88.0972,88.1065,87.9307,88.0047,20074.0
2022-08-24 14:25:00,95.09,95.1,95.01,95.07,21620.0,87.9677,87.977,87.8937,87.9492,21620.0
2022-08-24 14:30:00,95.07,95.07,94.97,94.98,12560.0,87.9492,87.9492,87.8567,87.866,12560.0
2022-08-24 14:35:00,94.98,95.03,94.96,94.99,11392.0,87.866,87.9122,87.8475,87.8752,11392.0
2022-08-24 14:40:00,95.0,95.02,94.96,94.97,9593.0,87.8845,87.903,87.8475,87.8567,9593.0
2022-08-24 14:45:00,94.96,94.97,94.87,94.92,8814.0,87.8475,87.8567,87.7642,87.8105,8814.0
2022-08-24 14:50:00,94.94,95.02,94.94,95.01,14113.0,87.829,87.903,87.829,87.8937,14113.0
2022-08-24 14:55:00,95.01,95.05,94.99,95.03,18968.0,87.8937,87.9307,87.8752,87.9122,18968.0
2022-08-24 15:00:00,95.03,95.11,94.96,95.11,23052.0,87.9122,87.9862,87.8475,87.9862,23052.0
2022-08-24 15:05:00,95.12,95.2,95.07,95.14,111339.0,87.9955,88.0695,87.9492,88.014,111339.0
2022-08-24 15:10:00,95.14,95.18,95.11,95.17,42861.0,88.014,88.051,87.9862,88.0417,42861.0
2022-08-24 15:15:00,95.17,95.29,95.09,95.28,37257.0,88.0417,88.1527,87.9677,88.1435,37257.0
2022-08-24 15:20:00,95.28,95.28,95.1,95.11,51104.0,88.1435,88.1435,87.977,87.9862,51104.0
2022-08-24 15:25:00,95.11,95.25,95.09,95.22,49670.0,87.9862,88.1157,87.9677,88.088,49670.0
2022-08-24 15:30:00,95.23,95.36,95.19,95.35,25763.0,88.0972,88.2175,88.0602,88.2083,25763.0
2022-08-24 15:35:00,95.38,95.52,95.27,95.45,81552.0,88.236,88.3655,88.1342,88.3008,81552.0
2022-08-24 15:40:00,95.45,95.47,95.27,95.31,52378.0,88.3008,88.3193,88.1342,88.1712,52378.0
2022-08-24 15:45:00,95.3,95.37,95.22,95.37,43368.0,88.162,88.2268,88.088,88.2268,43368.0
2022-08-24 15:50:00,95.37,95.37,95.25,95.27,52890.0,88.2268,88.2268,88.1157,88.1342,52890.0
2022-08-24 15:55:00,95.28,95.28,95.01,95.02,155997.0,88.1435,88.1435,87.8937,87.903,155997.0
2022-08-25 09:30:00,94.99,95.13,94.18,94.34,58456.0,87.8752,88.0047,87.1259,87.2739,58456.0
2022-08-25 09:35:00,94.34,94.59,94.29,94.4,30150.0,87.2739,87.5052,87.2276,87.3294,30150.0
2022-08-25 09:40:00,94.4,94.68,94.27,94.55,51982.0,87.3294,87.5884,87.2091,87.4682,51982.0
2022-08-25 09:45:00,94.52,94.73,94.49,94.54,50318.0,87.4404,87.6347,87.4127,87.4589,50318.0
2022-08-25 09:50:00,94.55,94.9,94.52,94.9,70154.0,87.4682,87.792,87.4404,87.792,70154.0
2022-08-25 09:55:00,94.9,95.66,94.7,95.41,1047597.0,87.792,88.495,87.6069,88.2638,1047597.0
2022-08-25 10:00:00,95.43,96.02,95.43,96.0,47961.0,88.2823,88.8281,88.2823,88.8096,47961.0
2022-08-25 10:05:00,95.97,96.21,95.94,96.17,15159.0,88.7818,89.0038,88.7541,88.9668,15159.0
2022-08-25 10:10:00,96.19,96.35,96.13,96.3,21161.0,88.9853,89.1334,88.9298,89.0871,21161.0
2022-08-25 10:15:00,96.3,96.35,96.1,96.23,23493.0,89.0871,89.1334,88.9021,89.0223,23493.0
2022-08-25 10:20:00,96.22,96.43,96.21,96.42,21495.0,89.0131,89.2074,89.0038,89.1981,21495.0
2022-08-25 10:25:00,96.43,96.57,96.26,96.52,40470.0,89.2074,89.3369,89.0501,89.2906,40470.0
2022-08-25 10:30:00,96.56,96.64,96.53,96.56,11271.0,89.3276,89.4016,89.2999,89.3276,11271.0
2022-08-25 10:35:00,96.56,96.67,96.55,96.64,10315.0,89.3276,89.4294,89.3184,89.4016,10315.0
2022-08-25 10:40:00,96.67,96.67,96.46,96.52,67414.0,89.4294,89.4294,89.2351,89.2906,67414.0
2022-08-25 10:45:00,96.53,96.55,96.35,96.4,22941.0,89.2999,89.3184,89.1334,89.1796,22941.0
2022-08-25 10:50:00,96.37,96.51,96.33,96.42,14916.0,89.1519,89.2814,89.1148,89.1981,14916.0
2022-08-25 10:55:00,96.41,96.48,96.34,96.34,10855.0,89.1889,89.2536,89.1241,89.1241,10855.0
2022-08-25 11:00:00,96.36,96.4,96.28,96.35,13634.0,89.1426,89.1796,89.0686,89.1334,13634.0
2022-08-25 11:05:00,96.34,96.38,96.31,96.36,10333.0,89.1241,89.1611,89.0963,89.1426,10333.0
2022-08-25 11:10:00,96.35,96.4,96.17,96.17,11984.0,89.1334,89.1796,88.9668,88.9668,11984.0
2022-08-25 11:15:00,96.15,96.17,95.99,96.05,9762.0,88.9483,88.9668,88.8003,88.8558,9762.0
2022-08-25 11:20:00,96.06,96.09,95.91,95.91,32415.0,88.8651,88.8928,88.7263,88.7263,32415.0
2022-08-25 11:25:00,95.9,96.08,95.88,96.04,45792.0,88.7171,88.8836,88.6986,88.8466,45792.0
2022-08-25 11:30:00,95.97,96.04,95.95,96.03,11557.0,88.7818,88.8466,88.7633,88.8373,11557.0
2022-08-25 11:35:00,96.0,96.05,95.96,96.05,14170.0,88.8096,88.8558,88.7726,88.8558,14170.0
2022-08-25 11:40:00,96.02,96.04,95.95,96.0,13350.0,88.8281,88.8466,88.7633,88.8096,13350.0
2022-08-25 11:45:00,96.01,96.16,96.01,96.16,27629.0,88.8188,88.9576,88.8188,88.9576,27629.0
2022-08-25 11:50:00,96.16,96.17,96.0,96.05,30043.0,88.9576,88.9668,88.8096,88.8558,30043.0
2022-08-25 11:55:00,96.06,96.09,95.98,96.09,26499.0,88.8651,88.8928,88.7911,88.8928,26499.0
2022-08-25 12:00:00,96.09,96.1,96.02,96.04,9966.0,88.8928,88.9021,88.8281,88.8466,9966.0
2022-08-25 12:05:00,96.05,96.07,95.93,95.93,36490.0,88.8558,88.8743,88.7448,88.7448,36490.0
2022-08-25 12:10:00,95.93,95.99,95.77,95.78,8081.0,88.7448,88.8003,88.5968,88.606,8081.0
2022-08-25 12:15:00,95.81,95.88,95.76,95.86,15069.0,88.6338,88.6986,88.5875,88.6801,15069.0
2022-08-25 12:20:00,95.87,95.89,95.74,95.85,36673.0,88.6893,88.7078,88.569,88.6708,36673.0
2022-08-25 12:25:00,95.83,96.04,95.83,96.04,16149.0,88.6523,88.8466,88.6523,88.8466,16149.0
2022-08-25 12:30:00,96.05,96.05,95.9,95.91,14161.0,88.8558,88.8558,88.7171,88.7263,14161.0
2022-08-25 12:35:00,95.91,95.91,95.87,95.91,8075.0,88.7263,88.7263,88.6893,88.7263,8075.0
2022-08-25 12:40:00,95.9,95.9,95.77,95.86,7007.0,88.7171,88.7171,88.5968,88.6801,7007.0
2022-08-25 12:45:00,95.86,95.86,95.68,95.69,60536.0,88.6801,88.6801,88.5135,88.5228,60536.0
2022-08-25 12:50:00,95.68,95.81,95.67,95.7,32679.0,88.5135,88.6338,88.5043,88.532,32679.0
2022-08-25 12:55:00,95.71,95.72,95.67,95.72,9439.0,88.5413,88.5505,88.5043,88.5505,9439.0
2022-08-25 13:00:00,95.71,95.8,95.67,95.73,13391.0,88.5413,88.6245,88.5043,88.5598,13391.0
2022-08-25 13:05:00,95.72,95.8,95.69,95.7,18067.0,88.5505,88.6245,88.5228,88.532,18067.0
2022-08-25 13:10:00,95.71,95.72,95.63,95.7,8981.0,88.5413,88.5505,88.4673,88.532,8981.0
2022-08-25 13:15:00,95.71,95.76,95.67,95.69,11322.0,88.5413,88.5875,88.5043,88.5228,11322.0
2022-08-25 13:20:00,95.71,95.8,95.7,95.76,9665.0,88.5413,88.6245,88.532,88.5875,9665.0
2022-08-25 13:25:00,95.77,95.79,95.73,95.76,10184.0,88.5968,88.6153,88.5598,88.5875,10184.0
2022-08-25 13:30:00,95.77,95.78,95.66,95.71,11482.0,88.5968,88.606,88.495,88.5413,11482.0
2022-08-25 13:35:00,95.72,95.74,95.65,95.65,10561.0,88.5505,88.569,88.4858,88.4858,10561.0
2022-08-25 13:40:00,95.67,95.8,95.67,95.8,10593.0,88.5043,88.6245,88.5043,88.6245,10593.0
2022-08-25 13:45:00,95.8,95.9,95.77,95.82,22367.0,88.6245,88.7171,88.5968,88.643,22367.0
2022-08-25 13:50:00,95.81,95.84,95.76,95.84,21131.0,88.6338,88.6616,88.5875,88.6616,21131.0
2022-08-25 13:55:00,95.87,95.87,95.79,95.83,9727.0,88.6893,88.6893,88.6153,88.6523,9727.0
2022-08-25 14:00:00,95.84,95.84,95.72,95.76,16896.0,88.6616,88.6616,88.5505,88.5875,16896.0
2022-08-25 14:05:00,95.74,95.78,95.62,95.71,10393.0,88.569,88.606,88.458,88.5413,10393.0
2022-08-25 14:10:00,95.69,95.86,95.68,95.86,13641.0,88.5228,88.6801,88.5135,88.6801,13641.0
2022-08-25 14:15:00,95.88,95.88,95.78,95.81,13796.0,88.6986,88.6986,88.606,88.6338,13796.0
2022-08-25 14:20:00,95.81,95.9,95.77,95.87,8908.0,88.6338,88.7171,88.5968,88.6893,8908.0
2022-08-25 14:25:00,95.9,95.97,95.9,95.92,14665.0,88.7171,88.7818,88.7171,88.7356,14665.0
2022-08-25 14:30:00,95.93,95.98,95.92,95.95,12988.0,88.7448,88.7911,88.7356,88.7633,12988.0
2022-08-25 14:35:00,95.94,95.94,95.84,95.89,17731.0,88.7541,88.7541,88.6616,88.7078,17731.0
2022-08-25 14:40:00,95.89,95.89,95.76,95.78,10182.0,88.7078,88.7078,88.5875,88.606,10182.0
2022-08-25 14:45:00,95.77,95.79,95.57,95.65,24935.0,88.5968,88.6153,88.4118,88.4858,24935.0
2022-08-25 14:50:00,95.65,95.69,95.63,95.65,10669.0,88.4858,88.5228,88.4673,88.4858,10669.0
2022-08-25 14:55:00,95.65,95.75,95.65,95.74,14082.0,88.4858,88.5783,88.4858,88.569,14082.0
2022-08-25 15:00:00,95.74,95.83,95.74,95.83,7604.0,88.569,88.6523,88.569,88.6523,7604.0
2022-08-25 15:05:00,95.84,95.89,95.75,95.79,19425.0,88.6616,88.7078,88.5783,88.6153,19425.0
2022-08-25 15:10:00,95.79,95.91,95.78,95.91,15578.0,88.6153,88.7263,88.606,88.7263,15578.0
2022-08-25 15:15:00,95.95,95.95,95.86,95.92,19582.0,88.7633,88.7633,88.6801,88.7356,19582.0
2022-08-25 15:20:00,95.92,95.98,95.9,95.98,26442.0,88.7356,88.7911,88.7171,88.7911,26442.0
2022-08-25 15:25:00,95.97,96.1,95.96,96.08,35212.0,88.7818,88.9021,88.7726,88.8836,35212.0
2022-08-25 15:30:00,96.08,96.1,95.93,96.03,31938.0,88.8836,88.9021,88.7448,88.8373,31938.0
2022-08-25 15:35:00,96.03,96.22,96.02,96.22,20069.0,88.8373,89.0131,88.8281,89.0131,20069.0
2022-08-25 15:40:00,96.22,96.31,96.15,96.23,55973.0,89.0131,89.0963,88.9483,89.0223,55973.0
2022-08-25 15:45:00,96.23,96.33,96.18,96.28,56063.0,89.0223,89.1148,88.9761,89.0686,56063.0
2022-08-25 15:50:00,96.28,96.32,96.1,96.24,109201.0,89.0686,89.1056,88.9021,89.0316,109201.0
2022-08-25 15:55:00,96.24,96.4,96.14,96.15,356124.0,89.0316,89.1796,88.9391,88.9483,356124.0
2022-08-26 09:30:00,96.39,96.6,95.83,95.95,47117.0,89.1704,89.3646,88.6523,88.7633,47117.0
2022-08-26 09:35:00,95.93,96.21,95.78,95.78,16353.0,88.7448,89.0038,88.606,88.606,16353.0
2022-08-26 09:40:00,95.78,96.06,95.78,95.97,19919.0,88.606,88.8651,88.606,88.7818,19919.0
2022-08-26 09:45:00,95.92,95.97,95.74,95.85,23721.0,88.7356,88.7818,88.569,88.6708,23721.0
2022-08-26 09:50:00,95.84,95.89,95.6,95.8,12518.0,88.6616,88.7078,88.4395,88.6245,12518.0
2022-08-26 09:55:00,95.84,96.02,95.83,95.92,17624.0,88.6616,88.8281,88.6523,88.7356,17624.0
2022-08-26 10:00:00,95.93,95.97,95.06,95.06,26230.0,88.7448,88.7818,87.94,87.94,26230.0
2022-08-26 10:05:00,95.04,96.03,95.01,96.0,38289.0,87.9215,88.8373,87.8937,88.8096,38289.0
2022-08-26 10:10:00,96.0,96.12,95.65,95.82,33473.0,88.8096,88.9206,88.4858,88.643,33473.0
2022-08-26 10:15:00,95.85,95.98,95.72,95.86,25393.0,88.6708,88.7911,88.5505,88.6801,25393.0
2022-08-26 10:20:00,95.84,95.89,95.43,95.47,21723.0,88.6616,88.7078,88.2823,88.3193,21723.0
2022-08-26 10:25:00,95.42,95.48,94.94,95.03,22101.0,88.273,88.3285,87.829,87.9122,22101.0
2022-08-26 10:30:00,94.99,95.01,94.46,94.64,31935.0,87.8752,87.8937,87.3849,87.5514,31935.0
2022-08-26 10:35:00,94.61,94.65,94.35,94.45,24291.0,87.5237,87.5607,87.2832,87.3757,24291.0
2022-08-26 10:40:00,94.47,94.58,94.36,94.43,31382.0,87.3942,87.4959,87.2924,87.3572,31382.0
2022-08-26 10:45:00,94.43,94.57,94.34,94.57,25864.0,87.3572,87.4867,87.2739,87.4867,25864.0
2022-08-26 10:50:00,94.55,94.58,94.36,94.4,22568.0,87.4682,87.4959,87.2924,87.3294,22568.0
2022-08-26 10:55:00,94.41,94.51,94.25,94.4,26327.0,87.3387,87.4312,87.1906,87.3294,26327.0
2022-08-26 11:00:00,94.37,94.4,94.02,94.04,24136.0,87.3017,87.3294,86.9779,86.9964,24136.0
2022-08-26 11:05:00,94.03,94.07,93.8,93.92,14455.0,86.9871,87.0241,86.7743,86.8854,14455.0
2022-08-26 11:10:00,93.88,93.98,93.87,93.95,9498.0,86.8484,86.9409,86.8391,86.9131,9498.0
2022-08-26 11:15:00,93.93,93.97,93.68,93.75,12192.0,86.8946,86.9316,86.6633,86.7281,12192.0
2022-08-26 11:20:00,93.76,93.8,93.57,93.69,12809.0,86.7373,86.7743,86.5616,86.6726,12809.0
2022-08-26 11:25:00,93.68,93.95,93.67,93.95,19096.0,86.6633,86.9131,86.6541,86.9131,19096.0
2022-08-26 11:30:00,93.97,94.12,93.92,94.08,23142.0,86.9316,87.0704,86.8854,87.0334,23142.0
2022-08-26 11:35:00,94.09,94.19,94.0,94.08,13308.0,87.0426,87.1351,86.9594,87.0334,13308.0
2022-08-26 11:40:00,94.09,94.14,93.95,94.04,7818.0,87.0426,87.0889,86.9131,86.9964,7818.0
2022-08-26 11:45:00,94.09,94.24,94.07,94.24,10140.0,87.0426,87.1814,87.0241,87.1814,10140.0
2022-08-26 11:50:00,94.24,94.37,94.17,94.27,13049.0,87.1814,87.3017,87.1166,87.2091,13049.0
2022-08-26 11:55:00,94.28,94.29,94.08,94.17,7744.0,87.2184,87.2276,87.0334,87.1166,7744.0
2022-08-26 12:00:00,94.18,94.18,93.9,93.94,7838.0,87.1259,87.1259,86.8669,86.9039,7838.0
2022-08-26 12:05:00,93.94,94.12,93.93,94.07,8983.0,86.9039,87.0704,86.8946,87.0241,8983.0
2022-08-26 12:10:00,94.08,94.08,93.9,93.96,16880.0,87.0334,87.0334,86.8669,86.9224,16880.0
2022-08-26 12:15:00,93.98,93.98,93.71,93.8,14228.0,86.9409,86.9409,86.6911,86.7743,14228.0
2022-08-26 12:20:00,93.81,93.87,93.74,93.78,10017.0,86.7836,86.8391,86.7188,86.7558,10017.0
2022-08-26 12:25:00,93.78,93.92,93.75,93.92,8747.0,86.7558,86.8854,86.7281,86.8854,8747.0
2022-08-26 12:30:00,93.91,93.95,93.86,93.86,8423.0,86.8761,86.9131,86.8299,86.8299,8423.0
2022-08-26 12:35:00,93.86,93.93,93.81,93.93,4960.0,86.8299,86.8946,86.7836,86.8946,4960.0
2022-08-26 12:40:00,93.91,94.12,93.91,94.04,8606.0,86.8761,87.0704,86.8761,86.9964,8606.0
2022-08-26 12:45:00,94.02,94.13,93.99,94.11,8616.0,86.9779,87.0796,86.9501,87.0611,8616.0
2022-08-26 12:50:00,94.1,94.11,93.96,93.97,8444.0,87.0519,87.0611,86.9224,86.9316,8444.0
2022-08-26 12:55:00,93.99,94.15,93.98,94.1,9020.0,86.9501,87.0981,86.9409,87.0519,9020.0
2022-08-26 13:00:00,94.1,94.1,94.0,94.0,10711.0,87.0519,87.0519,86.9594,86.9594,10711.0
2022-08-26 13:05:00,94.01,94.14,94.01,94.09,10139.0,86.9686,87.0889,86.9686,87.0426,10139.0
2022-08-26 13:10:00,94.11,94.16,94.03,94.07,9487.0,87.0611,87.1074,86.9871,87.0241,9487.0
2022-08-26 13:15:00,94.09,94.16,94.0,94.06,11431.0,87.0426,87.1074,86.9594,87.0149,11431.0
2022-08-26 13:20:00,94.04,94.17,94.04,94.17,10522.0,86.9964,87.1166,86.9964,87.1166,10522.0
2022-08-26 13:25:00,94.17,94.25,94.16,94.17,8743.0,87.1166,87.1906,87.1074,87.1166,8743.0
2022-08-26 13:30:00,94.16,94.16,93.97,94.06,10603.0,87.1074,87.1074,86.9316,87.0149,10603.0
2022-08-26 13:35:00,94.06,94.1,93.98,93.98,10647.0,87.0149,87.0519,86.9409,86.9409,10647.0
2022-08-26 13:40:00,93.98,93.99,93.86,93.94,16840.0,86.9409,86.9501,86.8299,86.9039,16840.0
2022-08-26 13:45:00,93.94,94.03,93.88,93.97,10884.0,86.9039,86.9871,86.8484,86.9316,10884.0
2022-08-26 13:50:00,93.97,94.04,93.94,94.01,9002.0,86.9316,86.9964,86.9039,86.9686,9002.0
2022-08-26 13:55:00,94.02,94.06,93.98,94.01,9865.0,86.9779,87.0149,86.9409,86.9686,9865.0
2022-08-26 14:00:00,94.01,94.08,93.98,94.03,14249.0,86.9686,87.0334,86.9409,86.9871,14249.0
2022-08-26 14:05:00,94.03,94.09,93.96,94.02,45235.0,86.9871,87.0426,86.9224,86.9779,45235.0
2022-08-26 14:10:00,94.01,94.01,93.96,94.0,7832.0,86.9686,86.9686,86.9224,86.9594,7832.0
2022-08-26 14:15:00,93.99,94.0,93.73,93.75,23406.0,86.9501,86.9594,86.7096,86.7281,23406.0
2022-08-26 14:20:00,93.73,93.92,93.73,93.84,13626.0,86.7096,86.8854,86.7096,86.8114,13626.0
2022-08-26 14:25:00,93.84,93.94,93.84,93.87,10477.0,86.8114,86.9039,86.8114,86.8391,10477.0
2022-08-26 14:30:00,93.85,93.89,93.77,93.89,9497.0,86.8206,86.8576,86.7466,86.8576,9497.0
2022-08-26 14:35:00,93.92,93.98,93.84,93.97,14347.0,86.8854,86.9409,86.8114,86.9316,14347.0
2022-08-26 14:40:00,93.97,94.01,93.9,93.92,21026.0,86.9316,86.9686,86.8669,86.8854,21026.0
2022-08-26 14:45:00,93.92,93.94,93.8,93.88,25110.0,86.8854,86.9039,86.7743,86.8484,25110.0
2022-08-26 14:50:00,93.84,93.89,93.71,93.71,19811.0,86.8114,86.8576,86.6911,86.6911,19811.0
2022-08-26 14:55:00,93.71,93.72,93.5,93.57,32588.0,86.6911,86.7003,86.4968,86.5616,32588.0
2022-08-26 15:00:00,93.56,93.62,93.44,93.45,25376.0,86.5523,86.6078,86.4413,86.4506,25376.0
2022-08-26 15:05:00,93.45,93.52,93.36,93.39,12747.0,86.4506,86.5153,86.3673,86.3951,12747.0
2022-08-26 15:10:00,93.38,93.39,93.28,93.38,13777.0,86.3858,86.3951,86.2933,86.3858,13777.0
2022-08-26 15:15:00,93.36,93.6,93.36,93.59,15398.0,86.3673,86.5893,86.3673,86.5801,15398.0
2022-08-26 15:20:00,93.58,93.6,93.31,93.4,17604.0,86.5708,86.5893,86.321,86.4043,17604.0
2022-08-26 15:25:00,93.4,93.56,93.34,93.52,20560.0,86.4043,86.5523,86.3488,86.5153,20560.0
2022-08-26 15:30:00,93.52,93.54,93.4,93.43,26762.0,86.5153,86.5338,86.4043,86.4321,26762.0
2022-08-26 15:35:00,93.42,93.49,93.32,93.42,22557.0,86.4228,86.4876,86.3303,86.4228,22557.0
2022-08-26 15:40:00,93.41,93.48,93.31,93.31,38270.0,86.4136,86.4783,86.321,86.321,38270.0
2022-08-26 15:45:00,93.32,93.44,93.25,93.3,60178.0,86.3303,86.4413,86.2655,86.3118,60178.0
2022-08-26 15:50:00,93.31,93.37,93.13,93.13,66152.0,86.321,86.3766,86.1545,86.1545,66152.0
2022-08-26 15:55:00,93.13,93.23,93.05,93.08,147655.0,86.1545,86.247,86.0805,86.1083,147655.0
2022-08-29 09:30:00,92.39,92.8,91.99,92.8,31859.0,85.47,85.8492,85.0999,85.8492,31859.0
2022-08-29 09:35:00,92.81,92.99,92.71,92.75,13433.0,85.8585,86.025,85.766,85.803,13433.0
2022-08-29 09:40:00,92.74,93.02,92.48,92.57,12187.0,85.7937,86.0528,85.5532,85.6365,12187.0
2022-08-29 09:45:00,92.59,92.75,92.48,92.68,57484.0,85.655,85.803,85.5532,85.7382,57484.0
2022-08-29 09:50:00,92.69,92.97,92.68,92.95,24882.0,85.7475,86.0065,85.7382,85.988,24882.0
2022-08-29 09:55:00,93.01,93.18,92.87,92.87,35327.0,86.0435,86.2008,85.914,85.914,35327.0
2022-08-29 10:00:00,92.89,93.01,92.82,92.92,16910.0,85.9325,86.0435,85.8677,85.9603,16910.0
2022-08-29 10:05:00,92.92,93.09,92.88,93.01,49606.0,85.9603,86.1175,85.9233,86.0435,49606.0
2022-08-29 10:10:00,93.04,93.14,92.84,92.92,33829.0,86.0713,86.1638,85.8863,85.9603,33829.0
2022-08-29 10:15:00,92.97,93.32,92.97,93.18,76993.0,86.0065,86.3303,86.0065,86.2008,76993.0
2022-08-29 10:20:00,93.19,93.42,93.16,93.4,17382.0,86.21,86.4228,86.1823,86.4043,17382.0
2022-08-29 10:25:00,93.43,93.45,93.09,93.09,39650.0,86.4321,86.4506,86.1175,86.1175,39650.0
2022-08-29 10:30:00,93.03,93.22,93.03,93.14,16004.0,86.062,86.2378,86.062,86.1638,16004.0
2022-08-29 10:35:00,93.13,93.13,92.91,92.93,19976.0,86.1545,86.1545,85.951,85.9695,19976.0
2022-08-29 10:40:00,92.92,92.96,92.81,92.92,20274.0,85.9603,85.9973,85.8585,85.9603,20274.0
2022-08-29 10:45:00,92.93,92.98,92.9,92.96,27156.0,85.9695,86.0158,85.9418,85.9973,27156.0
2022-08-29 10:50:00,92.98,92.99,92.73,92.83,42119.0,86.0158,86.025,85.7845,85.877,42119.0
2022-08-29 10:55:00,92.81,92.9,92.77,92.87,10896.0,85.8585,85.9418,85.8215,85.914,10896.0
2022-08-29 11:00:00,92.88,93.02,92.87,92.95,22543.0,85.9233,86.0528,85.914,85.988,22543.0
2022-08-29 11:05:00,92.96,93.06,92.78,92.96,40505.0,85.9973,86.0898,85.8307,85.9973,40505.0
2022-08-29 11:10:00,92.98,92.98,92.86,92.98,8876.0,86.0158,86.0158,85.9048,86.0158,8876.0
2022-08-29 11:15:00,93.0,93.06,92.97,93.0,10971.0,86.0343,86.0898,86.0065,86.0343,10971.0
2022-08-29 11:20:00,93.0,93.1,92.95,93.07,9936.0,86.0343,86.1268,85.988,86.099,9936.0
2022-08-29 11:25:00,93.09,93.15,93.04,93.12,11745.0,86.1175,86.173,86.0713,86.1453,11745.0
2022-08-29 11:30:00,93.11,93.25,92.96,93.22,14224.0,86.136,86.2655,85.9973,86.2378,14224.0
2022-08-29 11:35:00,93.23,93.25,93.09,93.13,13194.0,86.247,86.2655,86.1175,86.1545,13194.0
2022-08-29 11:40:00,93.11,93.16,92.99,93.03,13270.0,86.136,86.1823,86.025,86.062,13270.0
2022-08-29 11:45:00,93.01,93.23,93.0,93.23,11689.0,86.0435,86.247,86.0343,86.247,11689.0
2022-08-29 11:50:00,93.21,93.24,93.11,93.15,49335.0,86.2285,86.2563,86.136,86.173,49335.0
2022-08-29 11:55:00,93.16,93.28,93.15,93.26,24696.0,86.1823,86.2933,86.173,86.2748,24696.0
2022-08-29 12:00:00,93.26,93.4,93.23,93.39,22212.0,86.2748,86.4043,86.247,86.3951,22212.0
2022-08-29 12:05:00,93.39,93.45,93.35,93.44,13609.0,86.3951,86.4506,86.3581,86.4413,13609.0
2022-08-29 12:10:00,93.43,93.45,93.35,93.37,21651.0,86.4321,86.4506,86.3581,86.3766,21651.0
2022-08-29 12:15:00,93.38,93.43,93.32,93.39,12712.0,86.3858,86.4321,86.3303,86.3951,12712.0
2022-08-29 12:20:00,93.37,93.37,93.26,93.28,15834.0,86.3766,86.3766,86.2748,86.2933,15834.0
2022-08-29 12:25:00,93.28,93.33,93.27,93.28,14522.0,86.2933,86.3396,86.284,86.2933,14522.0
2022-08-29 12:30:00,93.27,93.27,93.19,93.23,12592.0,86.284,86.284,86.21,86.247,12592.0
2022-08-29 12:35:00,93.22,93.34,93.19,93.26,12473.0,86.2378,86.3488,86.21,86.2748,12473.0
2022-08-29 12:40:00,93.27,93.29,93.19,93.23,17411.0,86.284,86.3025,86.21,86.247,17411.0
2022-08-29 12:45:00,93.23,93.4,93.21,93.36,42248.0,86.247,86.4043,86.2285,86.3673,42248.0
2022-08-29 12:50:00,93.35,93.47,93.33,93.46,54331.0,86.3581,86.4691,86.3396,86.4598,54331.0
2022-08-29 12:55:00,93.46,93.61,93.43,93.56,45136.0,86.4598,86.5986,86.4321,86.5523,45136.0
2022-08-29 13:00:00,93.56,93.61,93.54,93.55,9877.0,86.5523,86.5986,86.5338,86.5431,9877.0
2022-08-29 13:05:00,93.54,93.55,93.46,93.51,10868.0,86.5338,86.5431,86.4598,86.5061,10868.0
2022-08-29 13:10:00,93.51,93.54,93.47,93.51,21417.0,86.5061,86.5338,86.4691,86.5061,21417.0
2022-08-29 13:15:00,93.5,93.53,93.4,93.44,29294.0,86.4968,86.5246,86.4043,86.4413,29294.0
2022-08-29 13:20:00,93.44,93.47,93.4,93.43,14714.0,86.4413,86.4691,86.4043,86.4321,14714.0
2022-08-29 13:25:00,93.43,93.54,93.39,93.54,18396.0,86.4321,86.5338,86.3951,86.5338,18396.0
2022-08-29 13:30:00,93.53,93.69,93.52,93.69,14302.0,86.5246,86.6726,86.5153,86.6726,14302.0
2022-08-29 13:35:00,93.68,93.74,93.67,93.7,15926.0,86.6633,86.7188,86.6541,86.6818,15926.0
2022-08-29 13:40:00,93.71,93.79,93.66,93.77,33149.0,86.6911,86.7651,86.6448,86.7466,33149.0
2022-08-29 13:45:00,93.77,93.86,93.67,93.68,28812.0,86.7466,86.8299,86.6541,86.6633,28812.0
2022-08-29 13:50:00,93.7,93.73,93.66,93.72,13947.0,86.6818,86.7096,86.6448,86.7003,13947.0
2022-08-29 13:55:00,93.73,93.77,93.71,93.75,23089.0,86.7096,86.7466,86.6911,86.7281,23089.0
2022-08-29 14:00:00,93.75,93.75,93.6,93.61,17679.0,86.7281,86.7281,86.5893,86.5986,17679.0
2022-08-29 14:05:00,93.59,93.67,93.59,93.6,19039.0,86.5801,86.6541,86.5801,86.5893,19039.0
2022-08-29 14:10:00,93.58,93.61,93.44,93.46,22173.0,86.5708,86.5986,86.4413,86.4598,22173.0
2022-08-29 14:15:00,93.46,93.53,93.41,93.44,29496.0,86.4598,86.5246,86.4136,86.4413,29496.0
2022-08-29 14:20:00,93.41,93.45,93.37,93.43,12242.0,86.4136,86.4506,86.3766,86.4321,12242.0
2022-08-29 14:25:00,93.44,93.49,93.38,93.39,20495.0,86.4413,86.4876,86.3858,86.3951,20495.0
2022-08-29 14:30:00,93.38,93.49,93.38,93.47,32258.0,86.3858,86.4876,86.3858,86.4691,32258.0
2022-08-29 14:35:00,93.48,93.72,93.46,93.64,32756.0,86.4783,86.7003,86.4598,86.6263,32756.0
2022-08-29 14:40:00,93.65,93.72,93.58,93.62,25930.0,86.6356,86.7003,86.5708,86.6078,25930.0
2022-08-29 14:45:00,93.61,93.62,93.49,93.49,28260.0,86.5986,86.6078,86.4876,86.4876,28260.0
2022-08-29 14:50:00,93.48,93.53,93.43,93.5,18491.0,86.4783,86.5246,86.4321,86.4968,18491.0
2022-08-29 14:55:00,93.5,93.56,93.35,93.54,21518.0,86.4968,86.5523,86.3581,86.5338,21518.0
2022-08-29 15:00:00,93.54,93.72,93.53,93.65,39865.0,86.5338,86.7003,86.5246,86.6356,39865.0
2022-08-29 15:05:00,93.64,93.65,93.51,93.57,34404.0,86.6263,86.6356,86.5061,86.5616,34404.0
2022-08-29 15:10:00,93.58,93.8,93.57,93.73,39174.0,86.5708,86.7743,86.5616,86.7096,39174.0
2022-08-29 15:15:00,93.73,93.75,93.58,93.59,24313.0,86.7096,86.7281,86.5708,86.5801,24313.0
2022-08-29 15:20:00,93.56,93.66,93.56,93.64,25620.0,86.5523,86.6448,86.5523,86.6263,25620.0
2022-08-29 15:25:00,93.61,93.61,93.47,93.5,17801.0,86.5986,86.5986,86.4691,86.4968,17801.0
2022-08-29 15:30:00,93.51,93.58,93.44,93.56,23943.0,86.5061,86.5708,86.4413,86.5523,23943.0
2022-08-29 15:35:00,93.55,93.6,93.48,93.54,24604.0,86.5431,86.5893,86.4783,86.5338,24604.0
2022-08-29 15:40:00,93.53,93.53,93.4,93.44,34767.0,86.5246,86.5246,86.4043,86.4413,34767.0
2022-08-29 15:45:00,93.43,93.43,93.25,93.31,33000.0,86.4321,86.4321,86.2655,86.321,33000.0
2022-08-29 15:50:00,93.33,93.34,93.12,93.19,54175.0,86.3396,86.3488,86.1453,86.21,54175.0
2022-08-29 15:55:00,93.17,93.22,93.0,93.07,116837.0,86.1915,86.2378,86.0343,86.099,116837.0
2022-08-30 09:30:00,93.76,94.23,93.35,94.15,61867.0,86.7373,87.1721,86.3581,87.0981,61867.0
2022-08-30 09:35:00,94.1,94.42,93.95,94.04,45742.0,87.0519,87.3479,86.9131,86.9964,45742.0
2022-08-30 09:40:00,94.03,94.34,93.83,94.02,40370.0,86.9871,87.2739,86.8021,86.9779,40370.0
2022-08-30 09:45:00,94.04,94.13,93.69,93.95,58658.0,86.9964,87.0796,86.6726,86.9131,58658.0
2022-08-30 09:50:00,93.94,93.99,93.69,93.69,36454.0,86.9039,86.9501,86.6726,86.6726,36454.0
2022-08-30 09:55:00,93.52,93.87,93.52,93.75,51534.0,86.5153,86.8391,86.5153,86.7281,51534.0
2022-08-30 10:00:00,93.76,93.76,93.57,93.65,26589.0,86.7373,86.7373,86.5616,86.6356,26589.0
2022-08-30 10:05:00,93.7,93.7,93.3,93.39,20429.0,86.6818,86.6818,86.3118,86.3951,20429.0
2022-08-30 10:10:00,93.4,93.46,93.29,93.36,22478.0,86.4043,86.4598,86.3025,86.3673,22478.0
2022-08-30 10:15:00,93.38,93.46,93.32,93.42,21927.0,86.3858,86.4598,86.3303,86.4228,21927.0
2022-08-30 10:20:00,93.44,93.47,93.24,93.33,14465.0,86.4413,86.4691,86.2563,86.3396,14465.0
2022-08-30 10:25:00,93.32,93.34,93.17,93.2,48409.0,86.3303,86.3488,86.1915,86.2193,48409.0
2022-08-30 10:30:00,93.17,93.23,92.9,92.94,73159.0,86.1915,86.247,85.9418,85.9788,73159.0
2022-08-30 10:35:00,92.96,93.06,92.77,93.01,83978.0,85.9973,86.0898,85.8215,86.0435,83978.0
2022-08-30 10:40:00,93.01,93.04,92.94,92.97,21146.0,86.0435,86.0713,85.9788,86.0065,21146.0
2022-08-30 10:45:00,92.95,92.96,92.6,92.65,23955.0,85.988,85.9973,85.6642,85.7105,23955.0
2022-08-30 10:50:00,92.61,92.85,92.6,92.83,19990.0,85.6735,85.8955,85.6642,85.877,19990.0
2022-08-30 10:55:00,92.82,93.02,92.78,93.02,17709.0,85.8677,86.0528,85.8307,86.0528,17709.0
2022-08-30 11:00:00,93.05,93.1,92.91,93.07,26658.0,86.0805,86.1268,85.951,86.099,26658.0
2022-08-30 11:05:00,93.07,93.24,93.0,93.18,22261.0,86.099,86.2563,86.0343,86.2008,22261.0
2022-08-30 11:10:00,93.18,93.19,92.96,93.03,45782.0,86.2008,86.21,85.9973,86.062,45782.0
2022-08-30 11:15:00,93.02,93.22,92.94,93.22,39180.0,86.0528,86.2378,85.9788,86.2378,39180.0
2022-08-30 11:20:00,93.22,93.26,93.03,93.2,22627.0,86.2378,86.2748,86.062,86.2193,22627.0
2022-08-30 11:25:00,93.2,93.27,93.05,93.13,38367.0,86.2193,86.284,86.0805,86.1545,38367.0
2022-08-30 11:30:00,93.12,93.44,93.07,93.44,57119.0,86.1453,86.4413,86.099,86.4413,57119.0
2022-08-30 11:35:00,93.44,93.51,93.24,93.34,19928.0,86.4413,86.5061,86.2563,86.3488,19928.0
2022-08-30 11:40:00,93.33,93.39,93.17,93.31,57584.0,86.3396,86.3951,86.1915,86.321,57584.0
2022-08-30 11:45:00,93.31,93.31,93.03,93.03,13323.0,86.321,86.321,86.062,86.062,13323.0
2022-08-30 11:50:00,93.05,93.38,93.03,93.34,23019.0,86.0805,86.3858,86.062,86.3488,23019.0
2022-08-30 11:55:00,93.36,93.37,93.23,93.32,39871.0,86.3673,86.3766,86.247,86.3303,39871.0
2022-08-30 12:00:00,93.32,93.41,93.29,93.34,28466.0,86.3303,86.4136,86.3025,86.3488,28466.0
2022-08-30 12:05:00,93.32,93.43,93.31,93.4,11190.0,86.3303,86.4321,86.321,86.4043,11190.0
2022-08-30 12:10:00,93.37,93.52,93.29,93.52,23704.0,86.3766,86.5153,86.3025,86.5153,23704.0
2022-08-30 12:15:00,93.52,93.69,93.5,93.56,12558.0,86.5153,86.6726,86.4968,86.5523,12558.0
2022-08-30 12:20:00,93.56,93.6,93.5,93.5,10930.0,86.5523,86.5893,86.4968,86.4968,10930.0
2022-08-30 12:25:00,93.5,93.5,93.37,93.43,7853.0,86.4968,86.4968,86.3766,86.4321,7853.0
2022-08-30 12:30:00,93.42,93.44,93.24,93.25,8084.0,86.4228,86.4413,86.2563,86.2655,8084.0
2022-08-30 12:35:00,93.25,93.39,93.25,93.36,15116.0,86.2655,86.3951,86.2655,86.3673,15116.0
2022-08-30 12:40:00,93.35,93.37,93.23,93.24,11819.0,86.3581,86.3766,86.247,86.2563,11819.0
2022-08-30 12:45:00,93.23,93.37,93.18,93.29,13269.0,86.247,86.3766,86.2008,86.3025,13269.0
2022-08-30 12:50:00,93.29,93.4,93.28,93.38,8367.0,86.3025,86.4043,86.2933,86.3858,8367.0
2022-08-30 12:55:00,93.37,93.38,93.24,93.24,6122.0,86.3766,86.3858,86.2563,86.2563,6122.0
2022-08-30 13:00:00,93.24,93.25,93.16,93.18,9650.0,86.2563,86.2655,86.1823,86.2008,9650.0
2022-08-30 13:05:00,93.19,93.26,93.05,93.09,14652.0,86.21,86.2748,86.0805,86.1175,14652.0
2022-08-30 13:10:00,93.09,93.1,92.87,92.89,13636.0,86.1175,86.1268,85.914,85.9325,13636.0
2022-08-30 13:15:00,92.9,92.95,92.79,92.79,11568.0,85.9418,85.988,85.84,85.84,11568.0
2022-08-30 13:20:00,92.78,92.82,92.71,92.75,5390.0,85.8307,85.8677,85.766,85.803,5390.0
2022-08-30 13:25:00,92.76,92.82,92.73,92.81,10773.0,85.8122,85.8677,85.7845,85.8585,10773.0
2022-08-30 13:30:00,92.79,92.82,92.68,92.69,7485.0,85.84,85.8677,85.7382,85.7475,7485.0
2022-08-30 13:35:00,92.69,92.72,92.6,92.71,11260.0,85.7475,85.7752,85.6642,85.766,11260.0
2022-08-30 13:40:00,92.73,92.74,92.48,92.48,6550.0,85.7845,85.7937,85.5532,85.5532,6550.0
2022-08-30 13:45:00,92.47,92.73,92.43,92.7,11957.0,85.544,85.7845,85.507,85.7567,11957.0
2022-08-30 13:50:00,92.7,92.88,92.66,92.83,12903.0,85.7567,85.9233,85.7197,85.877,12903.0
2022-08-30 13:55:00,92.86,92.86,92.79,92.82,9824.0,85.9048,85.9048,85.84,85.8677,9824.0
2022-08-30 14:00:00,92.81,93.02,92.81,92.98,17567.0,85.8585,86.0528,85.8585,86.0158,17567.0
2022-08-30 14:05:00,92.97,93.01,92.84,92.9,15902.0,86.0065,86.0435,85.8863,85.9418,15902.0
2022-08-30 14:10:00,92.91,93.0,92.9,92.94,9388.0,85.951,86.0343,85.9418,85.9788,9388.0
2022-08-30 14:15:00,92.96,93.03,92.91,92.97,11111.0,85.9973,86.062,85.951,86.0065,11111.0
2022-08-30 14:20:00,92.96,93.05,92.9,93.0,9910.0,85.9973,86.0805,85.9418,86.0343,9910.0
2022-08-30 14:25:00,92.99,92.99,92.83,92.88,14292.0,86.025,86.025,85.877,85.9233,14292.0
2022-08-30 14:30:00,92.87,93.09,92.86,93.09,10475.0,85.914,86.1175,85.9048,86.1175,10475.0
2022-08-30 14:35:00,93.07,93.1,92.91,93.09,11475.0,86.099,86.1268,85.951,86.1175,11475.0
2022-08-30 14:40:00,93.1,93.13,92.95,92.99,13764.0,86.1268,86.1545,85.988,86.025,13764.0
2022-08-30 14:45:00,92.99,93.04,92.97,93.04,11801.0,86.025,86.0713,86.0065,86.0713,11801.0
2022-08-30 14:50:00,93.01,93.11,92.98,93.06,18449.0,86.0435,86.136,86.0158,86.0898,18449.0
2022-08-30 14:55:00,93.08,93.17,92.92,93.08,18280.0,86.1083,86.1915,85.9603,86.1083,18280.0
2022-08-30 15:00:00,93.09,93.26,93.05,93.11,30106.0,86.1175,86.2748,86.0805,86.136,30106.0
2022-08-30 15:05:00,93.09,93.27,93.05,93.25,26061.0,86.1175,86.284,86.0805,86.2655,26061.0
2022-08-30 15:10:00,93.25,93.3,93.15,93.17,23231.0,86.2655,86.3118,86.173,86.1915,23231.0
2022-08-30 15:15:00,93.19,93.2,93.05,93.13,21305.0,86.21,86.2193,86.0805,86.1545,21305.0
2022-08-30 15:20:00,93.13,93.15,93.03,93.13,14661.0,86.1545,86.173,86.062,86.1545,14661.0
2022-08-30 15:25:00,93.14,93.14,92.92,92.95,19525.0,86.1638,86.1638,85.9603,85.988,19525.0
2022-08-30 15:30:00,92.95,92.98,92.77,92.87,23444.0,85.988,86.0158,85.8215,85.914,23444.0
2022-08-30 15:35:00,92.89,92.99,92.87,92.96,25073.0,85.9325,86.025,85.914,85.9973,25073.0
2022-08-30 15:40:00,92.96,93.08,92.91,92.95,25152.0,85.9973,86.1083,85.951,85.988,25152.0
2022-08-30 15:45:00,92.93,92.96,92.61,92.67,22923.0,85.9695,85.9973,85.6735,85.729,22923.0
2022-08-30 15:50:00,92.69,92.82,92.62,92.67,34499.0,85.7475,85.8677,85.6827,85.729,34499.0
2022-08-30 15:55:00,92.68,92.89,92.66,92.82,109764.0,85.7382,85.9325,85.7197,85.8677,109764.0
2022-08-31 09:30:00,93.78,93.78,93.05,93.09,46941.0,86.7558,86.7558,86.0805,86.1175,46941.0
2022-08-31 09:35:00,93.07,93.5,92.96,93.49,14578.0,86.099,86.4968,85.9973,86.4876,14578.0
2022-08-31 09:40:00,93.51,93.64,93.3,93.59,19483.0,86.5061,86.6263,86.3118,86.5801,19483.0
2022-08-31 09:45:00,93.59,93.65,93.28,93.5,37837.0,86.5801,86.6356,86.2933,86.4968,37837.0
2022-08-31 09:50:00,93.53,93.57,93.28,93.37,50288.0,86.5246,86.5616,86.2933,86.3766,50288.0
2022-08-31 09:55:00,93.37,93.38,93.14,93.17,28657.0,86.3766,86.3858,86.1638,86.1915,28657.0
2022-08-31 10:00:00,93.15,93.23,92.98,93.12,19727.0,86.173,86.247,86.0158,86.1453,19727.0
2022-08-31 10:05:00,93.15,93.34,93.08,93.08,19822.0,86.173,86.3488,86.1083,86.1083,19822.0
2022-08-31 10:10:00,93.1,93.28,92.92,93.02,22845.0,86.1268,86.2933,85.9603,86.0528,22845.0
2022-08-31 10:15:00,93.02,93.03,92.76,92.97,30341.0,86.0528,86.062,85.8122,86.0065,30341.0
2022-08-31 10:20:00,93.0,93.01,92.78,92.88,20965.0,86.0343,86.0435,85.8307,85.9233,20965.0
2022-08-31 10:25:00,92.88,92.94,92.71,92.81,19650.0,85.9233,85.9788,85.766,85.8585,19650.0
2022-08-31 10:30:00,92.82,92.93,92.78,92.88,16236.0,85.8677,85.9695,85.8307,85.9233,16236.0
2022-08-31 10:35:00,92.89,93.0,92.72,92.77,23284.0,85.9325,86.0343,85.7752,85.8215,23284.0
2022-08-31 10:40:00,92.75,92.99,92.75,92.96,11514.0,85.803,86.025,85.803,85.9973,11514.0
2022-08-31 10:45:00,93.0,93.04,92.88,93.02,16041.0,86.0343,86.0713,85.9233,86.0528,16041.0
2022-08-31 10:50:00,93.0,93.1,92.89,93.03,22269.0,86.0343,86.1268,85.9325,86.062,22269.0
2022-08-31 10:55:00,92.99,93.09,92.89,92.89,14874.0,86.025,86.1175,85.9325,85.9325,14874.0
2022-08-31 11:00:00,92.92,92.95,92.74,92.79,43868.0,85.9603,85.988,85.7937,85.84,43868.0
2022-08-31 11:05:00,92.78,92.83,92.66,92.77,25937.0,85.8307,85.877,85.7197,85.8215,25937.0
2022-08-31 11:10:00,92.79,92.81,92.63,92.74,20105.0,85.84,85.8585,85.692,85.7937,20105.0
2022-08-31 11:15:00,92.73,92.74,92.56,92.73,14905.0,85.7845,85.7937,85.6272,85.7845,14905.0
2022-08-31 11:20:00,92.75,92.79,92.57,92.61,13978.0,85.803,85.84,85.6365,85.6735,13978.0
2022-08-31 11:25:00,92.6,92.73,92.5,92.59,15905.0,85.6642,85.7845,85.5717,85.655,15905.0
2022-08-31 11:30:00,92.58,92.58,92.42,92.49,11304.0,85.6457,85.6457,85.4977,85.5625,11304.0
2022-08-31 11:35:00,92.48,92.71,92.48,92.6,10534.0,85.5532,85.766,85.5532,85.6642,10534.0
2022-08-31 11:40:00,92.59,92.73,92.54,92.67,14180.0,85.655,85.7845,85.6087,85.729,14180.0
2022-08-31 11:45:00,92.68,92.74,92.6,92.64,12974.0,85.7382,85.7937,85.6642,85.7012,12974.0
2022-08-31 11:50:00,92.64,92.74,92.63,92.67,10501.0,85.7012,85.7937,85.692,85.729,10501.0
2022-08-31 11:55:00,92.68,92.74,92.67,92.72,14419.0,85.7382,85.7937,85.729,85.7752,14419.0
2022-08-31 12:00:00,92.73,92.77,92.64,92.65,16494.0,85.7845,85.8215,85.7012,85.7105,16494.0
2022-08-31 12:05:00,92.69,92.69,92.51,92.59,14663.0,85.7475,85.7475,85.581,85.655,14663.0
2022-08-31 12:10:00,92.58,92.61,92.49,92.57,10316.0,85.6457,85.6735,85.5625,85.6365,10316.0
2022-08-31 12:15:00,92.58,92.74,92.54,92.67,17127.0,85.6457,85.7937,85.6087,85.729,17127.0
2022-08-31 12:20:00,92.64,92.64,92.5,92.55,19035.0,85.7012,85.7012,85.5717,85.618,19035.0
2022-08-31 12:25:00,92.55,92.65,92.51,92.63,18731.0,85.618,85.7105,85.581,85.692,18731.0
2022-08-31 12:30:00,92.64,92.78,92.64,92.77,14306.0,85.7012,85.8307,85.7012,85.8215,14306.0
2022-08-31 12:35:00,92.78,92.8,92.68,92.7,43639.0,85.8307,85.8492,85.7382,85.7567,43639.0
2022-08-31 12:40:00,92.7,92.7,92.55,92.6,9806.0,85.7567,85.7567,85.618,85.6642,9806.0
2022-08-31 12:45:00,92.58,92.7,92.56,92.66,9054.0,85.6457,85.7567,85.6272,85.7197,9054.0
2022-08-31 12:50:00,92.67,92.7,92.58,92.58,9173.0,85.729,85.7567,85.6457,85.6457,9173.0
2022-08-31 12:55:00,92.54,92.6,92.49,92.6,9524.0,85.6087,85.6642,85.5625,85.6642,9524.0
2022-08-31 13:00:00,92.6,92.65,92.56,92.62,12336.0,85.6642,85.7105,85.6272,85.6827,12336.0
2022-08-31 13:05:00,92.62,92.7,92.61,92.65,10390.0,85.6827,85.7567,85.6735,85.7105,10390.0
2022-08-31 13:10:00,92.64,92.73,92.62,92.64,11041.0,85.7012,85.7845,85.6827,85.7012,11041.0
2022-08-31 13:15:00,92.63,92.68,92.51,92.55,16237.0,85.692,85.7382,85.581,85.618,16237.0
2022-08-31 13:20:00,92.54,92.55,92.38,92.4,18748.0,85.6087,85.618,85.4607,85.4792,18748.0
2022-08-31 13:25:00,92.4,92.49,92.34,92.45,14634.0,85.4792,85.5625,85.4237,85.5255,14634.0
2022-08-31 13:30:00,92.45,92.47,92.38,92.4,19236.0,85.5255,85.544,85.4607,85.4792,19236.0
2022-08-31 13:35:00,92.41,92.44,92.23,92.25,22090.0,85.4885,85.5162,85.3219,85.3404,22090.0
2022-08-31 13:40:00,92.21,92.24,92.15,92.19,21105.0,85.3034,85.3312,85.2479,85.2849,21105.0
2022-08-31 13:45:00,92.2,92.23,92.09,92.09,17393.0,85.2942,85.3219,85.1924,85.1924,17393.0
2022-08-31 13:50:00,92.09,92.27,92.06,92.25,11517.0,85.1924,85.3589,85.1647,85.3404,11517.0
2022-08-31 13:55:00,92.25,92.3,92.22,92.29,9369.0,85.3404,85.3867,85.3127,85.3774,9369.0
2022-08-31 14:00:00,92.28,92.38,92.1,92.15,32131.0,85.3682,85.4607,85.2017,85.2479,32131.0
2022-08-31 14:05:00,92.15,92.32,92.11,92.26,20228.0,85.2479,85.4052,85.2109,85.3497,20228.0
2022-08-31 14:10:00,92.27,92.32,92.21,92.24,17777.0,85.3589,85.4052,85.3034,85.3312,17777.0
2022-08-31 14:15:00,92.23,92.25,92.05,92.05,9981.0,85.3219,85.3404,85.1554,85.1554,9981.0
2022-08-31 14:20:00,92.02,92.07,91.97,92.01,9627.0,85.1277,85.1739,85.0814,85.1184,9627.0
2022-08-31 14:25:00,92.02,92.05,91.93,91.97,17309.0,85.1277,85.1554,85.0444,85.0814,17309.0
2022-08-31 14:30:00,91.94,91.94,91.7,91.79,14551.0,85.0537,85.0537,84.8316,84.9149,14551.0
2022-08-31 14:35:00,91.78,91.79,91.61,91.62,10195.0,84.9056,84.9149,84.7484,84.7576,10195.0
2022-08-31 14:40:00,91.61,91.65,91.52,91.58,11351.0,84.7484,84.7854,84.6651,84.7206,11351.0
2022-08-31 14:45:00,91.56,91.69,91.54,91.63,21646.0,84.7021,84.8224,84.6836,84.7669,21646.0
2022-08-31 14:50:00,91.56,91.62,91.55,91.57,13397.0,84.7021,84.7576,84.6929,84.7114,13397.0
2022-08-31 14:55:00,91.57,91.62,91.49,91.62,21566.0,84.7114,84.7576,84.6374,84.7576,21566.0
2022-08-31 15:00:00,91.62,91.71,91.55,91.7,9232.0,84.7576,84.8409,84.6929,84.8316,9232.0
2022-08-31 15:05:00,91.69,91.86,91.63,91.76,11734.0,84.8224,84.9797,84.7669,84.8871,11734.0
2022-08-31 15:10:00,91.75,91.83,91.71,91.8,20339.0,84.8779,84.9519,84.8409,84.9241,20339.0
2022-08-31 15:15:00,91.83,91.94,91.81,91.9,111974.0,84.9519,85.0537,84.9334,85.0167,111974.0
2022-08-31 15:20:00,91.86,91.86,91.62,91.64,19589.0,84.9797,84.9797,84.7576,84.7761,19589.0
2022-08-31 15:25:00,91.64,91.67,91.58,91.64,25957.0,84.7761,84.8039,84.7206,84.7761,25957.0
2022-08-31 15:30:00,91.64,91.73,91.58,91.59,31717.0,84.7761,84.8594,84.7206,84.7299,31717.0
2022-08-31 15:35:00,91.59,91.73,91.55,91.72,29755.0,84.7299,84.8594,84.6929,84.8501,29755.0
2022-08-31 15:40:00,91.73,91.99,91.65,91.97,44078.0,84.8594,85.0999,84.7854,85.0814,44078.0
2022-08-31 15:45:00,91.96,92.05,91.89,91.99,51669.0,85.0722,85.1554,85.0074,85.0999,51669.0
2022-08-31 15:50:00,92.01,92.02,91.71,91.73,95698.0,85.1184,85.1277,84.8409,84.8594,95698.0
2022-08-31 15:55:00,91.73,91.73,91.32,91.36,228801.0,84.8594,84.8594,84.4801,84.5171,228801.0
2022-09-01 09:30:00,91.18,91.47,91.09,91.25,40342.0,84.3506,84.6189,84.2673,84.4153,40342.0
2022-09-01 09:35:00,91.26,91.38,91.05,91.06,12681.0,84.4246,84.5356,84.2303,84.2396,12681.0
2022-09-01 09:40:00,91.14,91.32,90.96,91.2,20052.0,84.3136,84.4801,84.1471,84.3691,20052.0
2022-09-01 09:45:00,91.2,91.28,90.98,91.09,25331.0,84.3691,84.4431,84.1656,84.2673,25331.0
2022-09-01 09:50:00,91.06,91.07,90.85,91.02,29745.0,84.2396,84.2488,84.0453,84.2026,29745.0
2022-09-01 09:55:00,91.0,91.0,90.65,90.83,30406.0,84.1841,84.1841,83.8603,84.0268,30406.0
2022-09-01 10:00:00,90.81,90.93,90.64,90.67,39403.0,84.0083,84.1193,83.851,83.8788,39403.0
2022-09-01 10:05:00,90.67,90.81,90.6,90.62,49647.0,83.8788,84.0083,83.814,83.8325,49647.0
2022-09-01 10:10:00,90.59,90.79,90.52,90.64,32116.0,83.8048,83.9898,83.74,83.851,32116.0
2022-09-01 10:15:00,90.6,90.76,90.57,90.69,10075.0,83.814,83.962,83.7863,83.8973,10075.0
2022-09-01 10:20:00,90.64,90.86,90.61,90.85,17854.0,83.851,84.0546,83.8233,84.0453,17854.0
2022-09-01 10:25:00,90.85,90.93,90.71,90.88,23753.0,84.0453,84.1193,83.9158,84.0731,23753.0
2022-09-01 10:30:00,90.86,90.92,90.65,90.67,22416.0,84.0546,84.1101,83.8603,83.8788,22416.0
2022-09-01 10:35:00,90.65,90.74,90.17,90.17,26564.0,83.8603,83.9435,83.4162,83.4162,26564.0
2022-09-01 10:40:00,90.18,90.31,90.06,90.08,19261.0,83.4255,83.5457,83.3145,83.333,19261.0
2022-09-01 10:45:00,90.07,90.09,89.87,89.89,34352.0,83.3237,83.3422,83.1387,83.1572,34352.0
2022-09-01 10:50:00,89.91,90.09,89.87,89.96,18067.0,83.1757,83.3422,83.1387,83.222,18067.0
2022-09-01 10:55:00,89.97,90.06,89.94,89.95,21419.0,83.2312,83.3145,83.2035,83.2127,21419.0
2022-09-01 11:00:00,89.97,89.97,89.81,89.84,17118.0,83.2312,83.2312,83.0832,83.111,17118.0
2022-09-01 11:05:00,89.84,90.15,89.83,90.14,18108.0,83.111,83.3977,83.1017,83.3885,18108.0
2022-09-01 11:10:00,90.14,90.25,90.09,90.09,15866.0,83.3885,83.4902,83.3422,83.3422,15866.0
2022-09-01 11:15:00,90.09,90.14,90.02,90.06,17206.0,83.3422,83.3885,83.2775,83.3145,17206.0
2022-09-01 11:20:00,90.09,90.14,89.94,90.01,9815.0,83.3422,83.3885,83.2035,83.2682,9815.0
2022-09-01 11:25:00,90.01,90.03,89.82,89.84,12975.0,83.2682,83.2867,83.0925,83.111,12975.0
2022-09-01 11:30:00,89.82,90.06,89.78,90.02,32287.0,83.0925,83.3145,83.0554,83.2775,32287.0
2022-09-01 11:35:00,90.07,90.1,89.81,89.86,25755.0,83.3237,83.3515,83.0832,83.1295,25755.0
2022-09-01 11:40:00,89.88,89.97,89.82,89.84,21624.0,83.148,83.2312,83.0925,83.111,21624.0
2022-09-01 11:45:00,89.82,89.91,89.73,89.83,32307.0,83.0925,83.1757,83.0092,83.1017,32307.0
2022-09-01 11:50:00,89.84,89.9,89.72,89.79,19234.0,83.111,83.1665,82.9999,83.0647,19234.0
2022-09-01 11:55:00,89.77,89.81,89.65,89.81,18438.0,83.0462,83.0832,82.9352,83.0832,18438.0
2022-09-01 12:00:00,89.81,89.98,89.75,89.96,15645.0,83.0832,83.2405,83.0277,83.222,15645.0
2022-09-01 12:05:00,89.96,90.04,89.81,90.01,20245.0,83.222,83.296,83.0832,83.2682,20245.0
2022-09-01 12:10:00,90.0,90.06,89.91,90.05,20908.0,83.259,83.3145,83.1757,83.3052,20908.0
2022-09-01 12:15:00,90.04,90.07,89.99,90.01,18839.0,83.296,83.3237,83.2497,83.2682,18839.0
2022-09-01 12:20:00,90.03,90.07,89.89,89.91,14847.0,83.2867,83.3237,83.1572,83.1757,14847.0
2022-09-01 12:25:00,89.91,89.95,89.84,89.9,13855.0,83.1757,83.2127,83.111,83.1665,13855.0
2022-09-01 12:30:00,89.86,89.89,89.79,89.88,13658.0,83.1295,83.1572,83.0647,83.148,13658.0
2022-09-01 12:35:00,89.87,89.87,89.63,89.69,15035.0,83.1387,83.1387,82.9167,82.9722,15035.0
2022-09-01 12:40:00,89.69,89.69,89.62,89.66,16034.0,82.9722,82.9722,82.9074,82.9444,16034.0
2022-09-01 12:45:00,89.67,89.7,89.57,89.66,18069.0,82.9537,82.9814,82.8612,82.9444,18069.0
2022-09-01 12:50:00,89.65,89.68,89.53,89.53,14796.0,82.9352,82.9629,82.8242,82.8242,14796.0
2022-09-01 12:55:00,89.52,89.57,89.46,89.56,17648.0,82.8149,82.8612,82.7594,82.8519,17648.0
2022-09-01 13:00:00,89.6,89.82,89.55,89.75,24779.0,82.8889,83.0925,82.8427,83.0277,24779.0
2022-09-01 13:05:00,89.74,89.83,89.72,89.83,14867.0,83.0184,83.1017,82.9999,83.1017,14867.0
2022-09-01 13:10:00,89.85,89.98,89.77,89.96,10754.0,83.1202,83.2405,83.0462,83.222,10754.0
2022-09-01 13:15:00,89.97,90.01,89.91,89.94,11685.0,83.2312,83.2682,83.1757,83.2035,11685.0
2022-09-01 13:20:00,89.95,90.13,89.93,90.08,22580.0,83.2127,83.3792,83.1942,83.333,22580.0
2022-09-01 13:25:00,90.08,90.26,90.05,90.19,8964.0,83.333,83.4995,83.3052,83.4347,8964.0
2022-09-01 13:30:00,90.19,90.22,90.08,90.15,7236.0,83.4347,83.4625,83.333,83.3977,7236.0
2022-09-01 13:35:00,90.18,90.19,90.03,90.09,14086.0,83.4255,83.4347,83.2867,83.3422,14086.0
2022-09-01 13:40:00,90.1,90.1,89.93,89.95,12044.0,83.3515,83.3515,83.1942,83.2127,12044.0
2022-09-01 13:45:00,89.94,89.96,89.83,89.92,13523.0,83.2035,83.222,83.1017,83.185,13523.0
2022-09-01 13:50:00,89.93,89.93,89.82,89.88,22356.0,83.1942,83.1942,83.0925,83.148,22356.0
2022-09-01 13:55:00,89.87,89.88,89.76,89.85,13951.0,83.1387,83.148,83.0369,83.1202,13951.0
2022-09-01 14:00:00,89.86,89.92,89.69,89.92,32016.0,83.1295,83.185,82.9722,83.185,32016.0
2022-09-01 14:05:00,89.93,89.96,89.8,89.81,15413.0,83.1942,83.222,83.0739,83.0832,15413.0
2022-09-01 14:10:00,89.83,89.86,89.73,89.76,15721.0,83.1017,83.1295,83.0092,83.0369,15721.0
2022-09-01 14:15:00,89.76,89.87,89.76,89.87,13890.0,83.0369,83.1387,83.0369,83.1387,13890.0
2022-09-01 14:20:00,89.86,90.04,89.83,90.01,17628.0,83.1295,83.296,83.1017,83.2682,17628.0
2022-09-01 14:25:00,90.01,90.17,90.0,90.15,34417.0,83.2682,83.4162,83.259,83.3977,34417.0
2022-09-01 14:30:00,90.15,90.32,90.07,90.13,29469.0,83.3977,83.555,83.3237,83.3792,29469.0
2022-09-01 14:35:00,90.15,90.29,89.95,90.03,29002.0,83.3977,83.5272,83.2127,83.2867,29002.0
2022-09-01 14:40:00,90.05,90.09,89.98,90.0,23663.0,83.3052,83.3422,83.2405,83.259,23663.0
2022-09-01 14:45:00,90.0,90.12,89.92,89.93,28214.0,83.259,83.37,83.185,83.1942,28214.0
2022-09-01 14:50:00,89.94,90.14,89.91,90.12,23804.0,83.2035,83.3885,83.1757,83.37,23804.0
2022-09-01 14:55:00,90.12,90.21,90.04,90.06,31681.0,83.37,83.4532,83.296,83.3145,31681.0
2022-09-01 15:00:00,90.05,90.26,90.04,90.14,28140.0,83.3052,83.4995,83.296,83.3885,28140.0
2022-09-01 15:05:00,90.14,90.4,90.14,90.4,37390.0,83.3885,83.629,83.3885,83.629,37390.0
2022-09-01 15:10:00,90.4,90.48,90.31,90.45,36252.0,83.629,83.703,83.5457,83.6753,36252.0
2022-09-01 15:15:00,90.44,90.44,90.27,90.28,35045.0,83.666,83.666,83.5087,83.518,35045.0
2022-09-01 15:20:00,90.28,90.42,90.24,90.34,45719.0,83.518,83.6475,83.481,83.5735,45719.0
2022-09-01 15:25:00,90.34,90.34,90.21,90.21,27388.0,83.5735,83.5735,83.4532,83.4532,27388.0
2022-09-01 15:30:00,90.19,90.21,90.07,90.09,40888.0,83.4347,83.4532,83.3237,83.3422,40888.0
2022-09-01 15:35:00,90.09,90.23,90.08,90.17,36107.0,83.3422,83.4717,83.333,83.4162,36107.0
2022-09-01 15:40:00,90.17,90.24,90.12,90.21,37583.0,83.4162,83.481,83.37,83.4532,37583.0
2022-09-01 15:45:00,90.19,90.3,90.07,90.08,51834.0,83.4347,83.5365,83.3237,83.333,51834.0
2022-09-01 15:50:00,90.08,90.38,90.08,90.35,106446.0,83.333,83.6105,83.333,83.5828,106446.0
2022-09-01 15:55:00,90.34,90.68,90.34,90.64,212788.0,83.5735,83.888,83.5735,83.851,212788.0
2022-09-02 09:30:00,91.56,91.8,91.26,91.33,55763.0,84.7021,84.9241,84.4246,84.4894,55763.0
2022-09-02 09:35:00,91.26,91.29,90.94,90.94,12369.0,84.4246,84.4523,84.1286,84.1286,12369.0
2022-09-02 09:40:00,90.92,90.95,90.79,90.8,8688.0,84.1101,84.1378,83.9898,83.999,8688.0
2022-09-02 09:45:00,90.79,91.08,90.79,90.91,64497.0,83.9898,84.2581,83.9898,84.1008,64497.0
2022-09-02 09:50:00,90.93,91.03,90.7,90.73,48594.0,84.1193,84.2118,83.9065,83.9343,48594.0
2022-09-02 09:55:00,90.76,90.82,90.53,90.7,14743.0,83.962,84.0176,83.7493,83.9065,14743.0
2022-09-02 10:00:00,90.7,90.77,90.49,90.57,11419.0,83.9065,83.9713,83.7123,83.7863,11419.0
2022-09-02 10:05:00,90.61,90.75,90.54,90.67,14115.0,83.8233,83.9528,83.7585,83.8788,14115.0
2022-09-02 10:10:00,90.67,91.0,90.65,90.96,11689.0,83.8788,84.1841,83.8603,84.1471,11689.0
2022-09-02 10:15:00,90.99,91.11,90.85,90.95,17442.0,84.1748,84.2858,84.0453,84.1378,17442.0
2022-09-02 10:20:00,90.99,91.14,90.85,90.99,10347.0,84.1748,84.3136,84.0453,84.1748,10347.0
2022-09-02 10:25:00,90.99,91.32,90.95,91.31,9313.0,84.1748,84.4801,84.1378,84.4708,9313.0
2022-09-02 10:30:00,91.32,91.49,91.32,91.48,11312.0,84.4801,84.6374,84.4801,84.6281,11312.0
2022-09-02 10:35:00,91.5,91.62,91.45,91.54,14062.0,84.6466,84.7576,84.6004,84.6836,14062.0
2022-09-02 10:40:00,91.58,91.7,91.53,91.66,8118.0,84.7206,84.8316,84.6744,84.7946,8118.0
2022-09-02 10:45:00,91.65,91.65,91.45,91.48,17077.0,84.7854,84.7854,84.6004,84.6281,17077.0
2022-09-02 10:50:00,91.49,91.5,91.36,91.43,8055.0,84.6374,84.6466,84.5171,84.5819,8055.0
2022-09-02 10:55:00,91.41,91.5,91.25,91.46,12093.0,84.5634,84.6466,84.4153,84.6096,12093.0
2022-09-02 11:00:00,91.47,91.72,91.42,91.71,13237.0,84.6189,84.8501,84.5726,84.8409,13237.0
2022-09-02 11:05:00,91.71,91.74,91.47,91.51,10172.0,84.8409,84.8686,84.6189,84.6559,10172.0
2022-09-02 11:10:00,91.53,91.55,91.38,91.49,15890.0,84.6744,84.6929,84.5356,84.6374,15890.0
2022-09-02 11:15:00,91.47,91.58,91.43,91.52,16095.0,84.6189,84.7206,84.5819,84.6651,16095.0
2022-09-02 11:20:00,91.55,91.69,91.5,91.65,18131.0,84.6929,84.8224,84.6466,84.7854,18131.0
2022-09-02 11:25:00,91.67,91.71,91.59,91.59,17124.0,84.8039,84.8409,84.7299,84.7299,17124.0
2022-09-02 11:30:00,91.56,91.68,91.56,91.62,10506.0,84.7021,84.8131,84.7021,84.7576,10506.0
2022-09-02 11:35:00,91.65,91.7,91.57,91.68,7935.0,84.7854,84.8316,84.7114,84.8131,7935.0
2022-09-02 11:40:00,91.7,91.73,91.48,91.64,8499.0,84.8316,84.8594,84.6281,84.7761,8499.0
2022-09-02 11:45:00,91.63,91.73,91.56,91.69,8122.0,84.7669,84.8594,84.7021,84.8224,8122.0
2022-09-02 11:50:00,91.68,91.82,91.67,91.82,5567.0,84.8131,84.9427,84.8039,84.9427,5567.0
2022-09-02 11:55:00,91.83,91.87,91.77,91.79,9934.0,84.9519,84.9889,84.8964,84.9149,9934.0
2022-09-02 12:00:00,91.8,91.83,91.69,91.78,12157.0,84.9241,84.9519,84.8224,84.9056,12157.0
2022-09-02 12:05:00,91.77,91.77,91.68,91.68,6220.0,84.8964,84.8964,84.8131,84.8131,6220.0
2022-09-02 12:10:00,91.68,91.7,91.53,91.54,8186.0,84.8131,84.8316,84.6744,84.6836,8186.0
2022-09-02 12:15:00,91.52,91.57,91.46,91.48,11892.0,84.6651,84.7114,84.6096,84.6281,11892.0
2022-09-02 12:20:00,91.48,91.5,91.17,91.21,11802.0,84.6281,84.6466,84.3413,84.3783,11802.0
2022-09-02 12:25:00,91.19,91.23,90.97,91.0,9651.0,84.3598,84.3968,84.1563,84.1841,9651.0
2022-09-02 12:30:00,90.96,90.97,90.76,90.83,13281.0,84.1471,84.1563,83.962,84.0268,13281.0
2022-09-02 12:35:00,90.83,90.89,90.65,90.76,10500.0,84.0268,84.0823,83.8603,83.962,10500.0
2022-09-02 12:40:00,90.76,90.79,90.6,90.66,14384.0,83.962,83.9898,83.814,83.8695,14384.0
2022-09-02 12:45:00,90.63,90.73,90.49,90.54,22000.0,83.8418,83.9343,83.7123,83.7585,22000.0
2022-09-02 12:50:00,90.52,90.59,90.38,90.59,8542.0,83.74,83.8048,83.6105,83.8048,8542.0
2022-09-02 12:55:00,90.59,90.61,90.45,90.56,8393.0,83.8048,83.8233,83.6753,83.777,8393.0
2022-09-02 13:00:00,90.54,90.54,90.28,90.45,10904.0,83.7585,83.7585,83.518,83.6753,10904.0
2022-09-02 13:05:00,90.41,90.47,90.35,90.39,6544.0,83.6383,83.6938,83.5828,83.6198,6544.0
2022-09-02 13:10:00,90.39,90.43,90.3,90.43,16241.0,83.6198,83.6568,83.5365,83.6568,16241.0
2022-09-02 13:15:00,90.44,90.56,90.31,90.51,18373.0,83.666,83.777,83.5457,83.7308,18373.0
2022-09-02 13:20:00,90.51,90.51,90.16,90.16,16001.0,83.7308,83.7308,83.407,83.407,16001.0
2022-09-02 13:25:00,90.16,90.16,90.0,90.04,11615.0,83.407,83.407,83.259,83.296,11615.0
2022-09-02 13:30:00,90.05,90.11,89.95,90.02,16685.0,83.3052,83.3607,83.2127,83.2775,16685.0
2022-09-02 13:35:00,90.03,90.18,89.94,90.11,11435.0,83.2867,83.4255,83.2035,83.3607,11435.0
2022-09-02 13:40:00,90.08,90.14,90.01,90.1,7838.0,83.333,83.3885,83.2682,83.3515,7838.0
2022-09-02 13:45:00,90.1,90.22,89.91,89.91,21874.0,83.3515,83.4625,83.1757,83.1757,21874.0
2022-09-02 13:50:00,89.91,90.0,89.83,89.92,27336.0,83.1757,83.259,83.1017,83.185,27336.0
2022-09-02 13:55:00,89.92,89.93,89.83,89.84,23404.0,83.185,83.1942,83.1017,83.111,23404.0
2022-09-02 14:00:00,89.82,89.98,89.81,89.97,10108.0,83.0925,83.2405,83.0832,83.2312,10108.0
2022-09-02 14:05:00,89.97,90.03,89.82,90.02,15775.0,83.2312,83.2867,83.0925,83.2775,15775.0
2022-09-02 14:10:00,90.06,90.11,89.94,90.03,13189.0,83.3145,83.3607,83.2035,83.2867,13189.0
2022-09-02 14:15:00,90.0,90.05,89.9,89.93,11991.0,83.259,83.3052,83.1665,83.1942,11991.0
2022-09-02 14:20:00,89.95,89.99,89.88,89.98,11624.0,83.2127,83.2497,83.148,83.2405,11624.0
2022-09-02 14:25:00,89.96,90.25,89.95,90.17,16859.0,83.222,83.4902,83.2127,83.4162,16859.0
2022-09-02 14:30:00,90.16,90.19,90.05,90.09,9319.0,83.407,83.4347,83.3052,83.3422,9319.0
2022-09-02 14:35:00,90.09,90.25,90.06,90.2,9882.0,83.3422,83.4902,83.3145,83.444,9882.0
2022-09-02 14:40:00,90.2,90.24,90.1,90.23,12440.0,83.444,83.481,83.3515,83.4717,12440.0
2022-09-02 14:45:00,90.24,90.24,90.1,90.13,14909.0,83.481,83.481,83.3515,83.3792,14909.0
2022-09-02 14:50:00,90.14,90.14,90.02,90.07,11483.0,83.3885,83.3885,83.2775,83.3237,11483.0
2022-09-02 14:55:00,90.06,90.06,89.88,89.92,11809.0,83.3145,83.3145,83.148,83.185,11809.0
2022-09-02 15:00:00,89.9,90.18,89.9,90.16,11955.0,83.1665,83.4255,83.1665,83.407,11955.0
2022-09-02 15:05:00,90.17,90.28,90.1,90.16,10761.0,83.4162,83.518,83.3515,83.407,10761.0
2022-09-02 15:10:00,90.16,90.2,90.03,90.18,16790.0,83.407,83.444,83.2867,83.4255,16790.0
2022-09-02 15:15:00,90.18,90.25,90.11,90.15,14143.0,83.4255,83.4902,83.3607,83.3977,14143.0
2022-09-02 15:20:00,90.15,90.26,89.91,89.93,21258.0,83.3977,83.4995,83.1757,83.1942,21258.0
2022-09-02 15:25:00,89.93,90.05,89.88,90.0,17993.0,83.1942,83.3052,83.148,83.259,17993.0
2022-09-02 15:30:00,90.01,90.02,89.79,89.79,31117.0,83.2682,83.2775,83.0647,83.0647,31117.0
2022-09-02 15:35:00,89.79,89.8,89.6,89.66,29551.0,83.0647,83.0739,82.8889,82.9444,29551.0
2022-09-02 15:40:00,89.67,89.67,89.54,89.56,36031.0,82.9537,82.9537,82.8334,82.8519,36031.0
2022-09-02 15:45:00,89.55,89.8,89.54,89.76,52246.0,82.8427,83.0739,82.8334,83.0369,52246.0
2022-09-02 15:50:00,89.77,89.9,89.74,89.89,72904.0,83.0462,83.1665,83.0184,83.1572,72904.0
2022-09-02 15:55:00,89.89,90.05,89.77,90.0,149768.0,83.1572,83.3052,83.0462,83.259,149768.0
2022-09-06 09:30:00,90.29,90.67,89.92,90.18,60710.0,83.5272,83.8788,83.185,83.4255,60710.0
2022-09-06 09:35:00,90.23,90.26,89.98,90.06,29590.0,83.4717,83.4995,83.2405,83.3145,29590.0
2022-09-06 09:40:00,90.09,90.2,89.88,89.95,35781.0,83.3422,83.444,83.148,83.2127,35781.0
2022-09-06 09:45:00,89.96,90.01,89.67,89.67,32193.0,83.222,83.2682,82.9537,82.9537,32193.0
2022-09-06 09:50:00,89.67,89.72,89.55,89.63,45259.0,82.9537,82.9999,82.8427,82.9167,45259.0
2022-09-06 09:55:00,89.62,89.67,89.41,89.62,33894.0,82.9074,82.9537,82.7132,82.9074,33894.0
2022-09-06 10:00:00,89.59,89.62,88.88,89.02,35097.0,82.8797,82.9074,82.2229,82.3524,35097.0
2022-09-06 10:05:00,89.01,89.2,88.98,89.16,27981.0,82.3431,82.5189,82.3154,82.4819,27981.0
2022-09-06 10:10:00,89.16,89.18,88.93,89.13,28956.0,82.4819,82.5004,82.2691,82.4541,28956.0
2022-09-06 10:15:00,89.07,89.2,88.96,89.08,43084.0,82.3986,82.5189,82.2969,82.4079,43084.0
2022-09-06 10:20:00,89.06,89.13,88.92,88.95,18200.0,82.3894,82.4541,82.2599,82.2876,18200.0
2022-09-06 10:25:00,88.96,89.4,88.91,89.32,28714.0,82.2969,82.7039,82.2506,82.6299,28714.0
2022-09-06 10:30:00,89.31,89.38,89.17,89.36,37552.0,82.6206,82.6854,82.4911,82.6669,37552.0
2022-09-06 10:35:00,89.35,89.58,89.15,89.53,42825.0,82.6577,82.8704,82.4726,82.8242,42825.0
2022-09-06 10:40:00,89.57,89.8,89.55,89.62,23953.0,82.8612,83.0739,82.8427,82.9074,23953.0
2022-09-06 10:45:00,89.61,89.72,89.54,89.54,18491.0,82.8982,82.9999,82.8334,82.8334,18491.0
2022-09-06 10:50:00,89.56,89.77,89.53,89.63,20156.0,82.8519,83.0462,82.8242,82.9167,20156.0
2022-09-06 10:55:00,89.62,89.87,89.61,89.74,33791.0,82.9074,83.1387,82.8982,83.0184,33791.0
2022-09-06 11:00:00,89.74,89.85,89.68,89.8,21125.0,83.0184,83.1202,82.9629,83.0739,21125.0
2022-09-06 11:05:00,89.8,90.05,89.75,89.91,23147.0,83.0739,83.3052,83.0277,83.1757,23147.0
2022-09-06 11:10:00,89.92,89.94,89.71,89.74,27524.0,83.185,83.2035,82.9907,83.0184,27524.0
2022-09-06 11:15:00,89.78,89.84,89.68,89.76,33301.0,83.0554,83.111,82.9629,83.0369,33301.0
2022-09-06 11:20:00,89.75,89.89,89.65,89.78,19165.0,83.0277,83.1572,82.9352,83.0554,19165.0
2022-09-06 11:25:00,89.81,89.88,89.63,89.73,30143.0,83.0832,83.148,82.9167,83.0092,30143.0
2022-09-06 11:30:00,89.72,90.08,89.7,89.93,32770.0,82.9999,83.333,82.9814,83.1942,32770.0
2022-09-06 11:35:00,89.95,90.02,89.86,89.89,31317.0,83.2127,83.2775,83.1295,83.1572,31317.0
2022-09-06 11:40:00,89.89,90.04,89.84,89.93,38721.0,83.1572,83.296,83.111,83.1942,38721.0
2022-09-06 11:45:00,89.94,90.05,89.88,89.9,33615.0,83.2035,83.3052,83.148,83.1665,33615.0
2022-09-06 11:50:00,89.91,90.06,89.91,90.01,41463.0,83.1757,83.3145,83.1757,83.2682,41463.0
2022-09-06 11:55:00,90.01,90.09,89.93,89.94,43138.0,83.2682,83.3422,83.1942,83.2035,43138.0
2022-09-06 12:00:00,89.95,90.02,89.88,89.89,28111.0,83.2127,83.2775,83.148,83.1572,28111.0
2022-09-06 12:05:00,89.91,89.98,89.54,89.58,22279.0,83.1757,83.2405,82.8334,82.8704,22279.0
2022-09-06 12:10:00,89.58,89.64,89.52,89.56,18451.0,82.8704,82.9259,82.8149,82.8519,18451.0
2022-09-06 12:15:00,89.55,89.61,89.35,89.38,28243.0,82.8427,82.8982,82.6577,82.6854,28243.0
2022-09-06 12:20:00,89.37,89.4,89.18,89.18,24308.0,82.6762,82.7039,82.5004,82.5004,24308.0
2022-09-06 12:25:00,89.17,89.34,89.12,89.28,19317.0,82.4911,82.6484,82.4449,82.5929,19317.0
2022-09-06 12:30:00,89.28,89.36,89.25,89.32,18678.0,82.5929,82.6669,82.5651,82.6299,18678.0
2022-09-06 12:35:00,89.33,89.41,89.27,89.28,23652.0,82.6392,82.7132,82.5836,82.5929,23652.0
2022-09-06 12:40:00,89.3,89.47,89.19,89.47,9409.0,82.6114,82.7687,82.5096,82.7687,9409.0
2022-09-06 12:45:00,89.48,89.52,89.34,89.46,20541.0,82.7779,82.8149,82.6484,82.7594,20541.0
2022-09-06 12:50:00,89.46,89.47,89.32,89.38,18153.0,82.7594,82.7687,82.6299,82.6854,18153.0
2022-09-06 12:55:00,89.38,89.46,89.34,89.37,21484.0,82.6854,82.7594,82.6484,82.6762,21484.0
2022-09-06 13:00:00,89.38,89.39,89.13,89.17,16637.0,82.6854,82.6947,82.4541,82.4911,16637.0
2022-09-06 13:05:00,89.18,89.18,88.91,88.94,21496.0,82.5004,82.5004,82.2506,82.2784,21496.0
2022-09-06 13:10:00,88.95,89.0,88.8,88.81,21448.0,82.2876,82.3339,82.1488,82.1581,21448.0
2022-09-06 13:15:00,88.8,88.99,88.77,88.95,26536.0,82.1488,82.3246,82.1211,82.2876,26536.0
2022-09-06 13:20:00,88.95,89.02,88.83,89.01,32255.0,82.2876,82.3524,82.1766,82.3431,32255.0
2022-09-06 13:25:00,89.02,89.14,89.0,89.06,16657.0,82.3524,82.4634,82.3339,82.3894,16657.0
2022-09-06 13:30:00,89.07,89.31,89.05,89.24,16148.0,82.3986,82.6206,82.3801,82.5559,16148.0
2022-09-06 13:35:00,89.23,89.3,89.14,89.26,19591.0,82.5466,82.6114,82.4634,82.5744,19591.0
2022-09-06 13:40:00,89.26,89.27,89.13,89.26,14341.0,82.5744,82.5836,82.4541,82.5744,14341.0
2022-09-06 13:45:00,89.29,89.39,89.21,89.24,17160.0,82.6021,82.6947,82.5281,82.5559,17160.0
2022-09-06 13:50:00,89.23,89.32,89.16,89.31,14671.0,82.5466,82.6299,82.4819,82.6206,14671.0
2022-09-06 13:55:00,89.3,89.43,89.23,89.43,19273.0,82.6114,82.7317,82.5466,82.7317,19273.0
2022-09-06 14:00:00,89.4,89.49,89.38,89.41,12189.0,82.7039,82.7872,82.6854,82.7132,12189.0
2022-09-06 14:05:00,89.4,89.41,89.31,89.37,18874.0,82.7039,82.7132,82.6206,82.6762,18874.0
2022-09-06 14:10:00,89.35,89.58,89.35,89.53,20116.0,82.6577,82.8704,82.6577,82.8242,20116.0
2022-09-06 14:15:00,89.53,89.62,89.5,89.53,14787.0,82.8242,82.9074,82.7964,82.8242,14787.0
2022-09-06 14:20:00,89.54,89.55,89.45,89.51,19642.0,82.8334,82.8427,82.7502,82.8057,19642.0
2022-09-06 14:25:00,89.51,89.56,89.44,89.46,13692.0,82.8057,82.8519,82.7409,82.7594,13692.0
2022-09-06 14:30:00,89.49,89.54,89.33,89.47,18028.0,82.7872,82.8334,82.6392,82.7687,18028.0
2022-09-06 14:35:00,89.49,89.6,89.41,89.53,16410.0,82.7872,82.8889,82.7132,82.8242,16410.0
2022-09-06 14:40:00,89.54,89.54,89.44,89.46,14875.0,82.8334,82.8334,82.7409,82.7594,14875.0
2022-09-06 14:45:00,89.47,89.47,89.33,89.44,18276.0,82.7687,82.7687,82.6392,82.7409,18276.0
2022-09-06 14:50:00,89.44,89.45,89.21,89.34,14956.0,82.7409,82.7502,82.5281,82.6484,14956.0
2022-09-06 14:55:00,89.38,89.46,89.31,89.31,23210.0,82.6854,82.7594,82.6206,82.6206,23210.0
2022-09-06 15:00:00,89.33,89.41,89.26,89.3,19586.0,82.6392,82.7132,82.5744,82.6114,19586.0
2022-09-06 15:05:00,89.3,89.48,89.26,89.45,16907.0,82.6114,82.7779,82.5744,82.7502,16907.0
2022-09-06 15:10:00,89.46,89.54,89.42,89.44,25097.0,82.7594,82.8334,82.7224,82.7409,25097.0
2022-09-06 15:15:00,89.45,89.63,89.43,89.54,19523.0,82.7502,82.9167,82.7317,82.8334,19523.0
2022-09-06 15:20:00,89.52,89.62,89.39,89.62,30799.0,82.8149,82.9074,82.6947,82.9074,30799.0
2022-09-06 15:25:00,89.62,89.7,89.56,89.56,41691.0,82.9074,82.9814,82.8519,82.8519,41691.0
2022-09-06 15:30:00,89.53,89.54,89.29,89.37,30863.0,82.8242,82.8334,82.6021,82.6762,30863.0
2022-09-06 15:35:00,89.36,89.48,89.36,89.42,23428.0,82.6669,82.7779,82.6669,82.7224,23428.0
2022-09-06 15:40:00,89.42,89.6,89.41,89.59,32797.0,82.7224,82.8889,82.7132,82.8797,32797.0
2022-09-06 15:45:00,89.58,89.6,89.4,89.52,41033.0,82.8704,82.8889,82.7039,82.8149,41033.0
2022-09-06 15:50:00,89.52,89.54,89.37,89.38,50559.0,82.8149,82.8334,82.6762,82.6854,50559.0
2022-09-06 15:55:00,89.37,89.49,89.25,89.44,285443.0,82.6762,82.7872,82.5651,82.7409,285443.0
2022-09-07 09:30:00,89.39,89.85,89.13,89.8,47581.0,82.6947,83.1202,82.4541,83.0739,47581.0
2022-09-07 09:35:00,89.76,89.79,89.57,89.63,19987.0,83.0369,83.0647,82.8612,82.9167,19987.0
2022-09-07 09:40:00,89.59,89.7,89.47,89.55,29423.0,82.8797,82.9814,82.7687,82.8427,29423.0
2022-09-07 09:45:00,89.59,89.76,89.43,89.51,37862.0,82.8797,83.0369,82.7317,82.8057,37862.0
2022-09-07 09:50:00,89.53,89.54,89.25,89.33,44776.0,82.8242,82.8334,82.5651,82.6392,44776.0
2022-09-07 09:55:00,89.33,89.39,89.18,89.37,34494.0,82.6392,82.6947,82.5004,82.6762,34494.0
2022-09-07 10:00:00,89.37,89.37,89.13,89.23,34081.0,82.6762,82.6762,82.4541,82.5466,34081.0
2022-09-07 10:05:00,89.22,89.24,88.93,88.97,58651.0,82.5374,82.5559,82.2691,82.3061,58651.0
2022-09-07 10:10:00,88.98,89.02,88.59,88.59,28011.0,82.3154,82.3524,81.9546,81.9546,28011.0
2022-09-07 10:15:00,88.58,88.88,88.53,88.87,22370.0,81.9453,82.2229,81.8991,82.2136,22370.0
2022-09-07 10:20:00,88.87,89.0,88.81,88.93,34584.0,82.2136,82.3339,82.1581,82.2691,34584.0
2022-09-07 10:25:00,88.92,89.09,88.82,89.01,64323.0,82.2599,82.4171,82.1674,82.3431,64323.0
2022-09-07 10:30:00,89.0,89.52,89.0,89.38,45347.0,82.3339,82.8149,82.3339,82.6854,45347.0
2022-09-07 10:35:00,89.36,89.55,89.31,89.43,31928.0,82.6669,82.8427,82.6206,82.7317,31928.0
2022-09-07 10:40:00,89.43,89.43,89.2,89.36,34699.0,82.7317,82.7317,82.5189,82.6669,34699.0
2022-09-07 10:45:00,89.36,89.37,89.07,89.13,19775.0,82.6669,82.6762,82.3986,82.4541,19775.0
2022-09-07 10:50:00,89.12,89.35,89.07,89.29,33273.0,82.4449,82.6577,82.3986,82.6021,33273.0
2022-09-07 10:55:00,89.29,89.38,89.28,89.3,26305.0,82.6021,82.6854,82.5929,82.6114,26305.0
2022-09-07 11:00:00,89.29,89.47,89.21,89.47,29362.0,82.6021,82.7687,82.5281,82.7687,29362.0
2022-09-07 11:05:00,89.45,89.53,89.37,89.48,33533.0,82.7502,82.8242,82.6762,82.7779,33533.0
2022-09-07 11:10:00,89.49,89.73,89.49,89.64,25759.0,82.7872,83.0092,82.7872,82.9259,25759.0
2022-09-07 11:15:00,89.62,89.74,89.58,89.7,39606.0,82.9074,83.0184,82.8704,82.9814,39606.0
2022-09-07 11:20:00,89.7,89.78,89.62,89.73,26960.0,82.9814,83.0554,82.9074,83.0092,26960.0
2022-09-07 11:25:00,89.71,89.82,89.62,89.64,36463.0,82.9907,83.0925,82.9074,82.9259,36463.0
2022-09-07 11:30:00,89.64,89.84,89.63,89.83,27348.0,82.9259,83.111,82.9167,83.1017,27348.0
2022-09-07 11:35:00,89.84,89.96,89.84,89.94,23897.0,83.111,83.222,83.111,83.2035,23897.0
2022-09-07 11:40:00,89.94,89.97,89.79,89.8,19203.0,83.2035,83.2312,83.0647,83.0739,19203.0
2022-09-07 11:45:00,89.8,89.88,89.78,89.82,14827.0,83.0739,83.148,83.0554,83.0925,14827.0
2022-09-07 11:50:00,89.83,89.83,89.68,89.7,20276.0,83.1017,83.1017,82.9629,82.9814,20276.0
2022-09-07 11:55:00,89.73,89.78,89.57,89.58,22416.0,83.0092,83.0554,82.8612,82.8704,22416.0
2022-09-07 12:00:00,89.6,89.78,89.57,89.69,27495.0,82.8889,83.0554,82.8612,82.9722,27495.0
2022-09-07 12:05:00,89.69,89.72,89.53,89.62,25352.0,82.9722,82.9999,82.8242,82.9074,25352.0
2022-09-07 12:10:00,89.62,89.64,89.48,89.51,22158.0,82.9074,82.9259,82.7779,82.8057,22158.0
2022-09-07 12:15:00,89.5,89.51,89.36,89.41,21017.0,82.7964,82.8057,82.6669,82.7132,21017.0
2022-09-07 12:20:00,89.41,89.42,89.31,89.41,25092.0,82.7132,82.7224,82.6206,82.7132,25092.0
2022-09-07 12:25:00,89.41,89.51,89.4,89.46,19835.0,82.7132,82.8057,82.7039,82.7594,19835.0
2022-09-07 12:30:00,89.45,89.48,89.4,89.48,38593.0,82.7502,82.7779,82.7039,82.7779,38593.0
2022-09-07 12:35:00,89.48,89.66,89.45,89.65,22004.0,82.7779,82.9444,82.7502,82.9352,22004.0
2022-09-07 12:40:00,89.64,89.92,89.62,89.92,22791.0,82.9259,83.185,82.9074,83.185,22791.0
2022-09-07 12:45:00,89.94,90.05,89.92,89.93,13668.0,83.2035,83.3052,83.185,83.1942,13668.0
2022-09-07 12:50:00,89.95,90.0,89.91,89.98,17667.0,83.2127,83.259,83.1757,83.2405,17667.0
2022-09-07 12:55:00,89.96,90.06,89.91,90.03,17735.0,83.222,83.3145,83.1757,83.2867,17735.0
2022-09-07 13:00:00,90.07,90.25,90.03,90.23,20302.0,83.3237,83.4902,83.2867,83.4717,20302.0
2022-09-07 13:05:00,90.24,90.29,90.17,90.25,92888.0,83.481,83.5272,83.4162,83.4902,92888.0
2022-09-07 13:10:00,90.25,90.31,90.16,90.2,18932.0,83.4902,83.5457,83.407,83.444,18932.0
2022-09-07 13:15:00,90.2,90.27,90.13,90.14,28478.0,83.444,83.5087,83.3792,83.3885,28478.0
2022-09-07 13:20:00,90.14,90.38,90.12,90.32,23967.0,83.3885,83.6105,83.37,83.555,23967.0
2022-09-07 13:25:00,90.29,90.36,90.26,90.29,15552.0,83.5272,83.592,83.4995,83.5272,15552.0
2022-09-07 13:30:00,90.3,90.47,90.27,90.42,19939.0,83.5365,83.6938,83.5087,83.6475,19939.0
2022-09-07 13:35:00,90.4,90.54,90.32,90.5,21552.0,83.629,83.7585,83.555,83.7215,21552.0
2022-09-07 13:40:00,90.5,90.63,90.49,90.59,17163.0,83.7215,83.8418,83.7123,83.8048,17163.0
2022-09-07 13:45:00,90.59,90.6,90.43,90.54,25002.0,83.8048,83.814,83.6568,83.7585,25002.0
2022-09-07 13:50:00,90.52,90.61,90.41,90.46,65140.0,83.74,83.8233,83.6383,83.6845,65140.0
2022-09-07 13:55:00,90.48,90.51,90.39,90.45,15884.0,83.703,83.7308,83.6198,83.6753,15884.0
2022-09-07 14:00:00,90.46,90.72,90.44,90.7,16857.0,83.6845,83.925,83.666,83.9065,16857.0
2022-09-07 14:05:00,90.71,90.72,90.47,90.5,16958.0,83.9158,83.925,83.6938,83.7215,16958.0
2022-09-07 14:10:00,90.49,90.57,90.44,90.55,18959.0,83.7123,83.7863,83.666,83.7678,18959.0
2022-09-07 14:15:00,90.55,90.61,90.44,90.53,25544.0,83.7678,83.8233,83.666,83.7493,25544.0
2022-09-07 14:20:00,90.54,90.57,90.45,90.54,60820.0,83.7585,83.7863,83.6753,83.7585,60820.0
2022-09-07 14:25:00,90.55,90.81,90.54,90.81,22324.0,83.7678,84.0083,83.7585,84.0083,22324.0
2022-09-07 14:30:00,90.82,90.95,90.8,90.9,134162.0,84.0176,84.1378,83.999,84.0916,134162.0
2022-09-07 14:35:00,90.89,91.03,90.87,91.01,24225.0,84.0823,84.2118,84.0638,84.1933,24225.0
2022-09-07 14:40:00,91.01,91.15,91.0,91.03,126571.0,84.1933,84.3228,84.1841,84.2118,126571.0
2022-09-07 14:45:00,91.02,91.1,90.98,91.08,20213.0,84.2026,84.2766,84.1656,84.2581,20213.0
2022-09-07 14:50:00,91.08,91.16,90.94,91.16,32238.0,84.2581,84.3321,84.1286,84.3321,32238.0
2022-09-07 14:55:00,91.15,91.18,91.06,91.11,24514.0,84.3228,84.3506,84.2396,84.2858,24514.0
2022-09-07 15:00:00,91.12,91.13,90.99,91.05,31382.0,84.2951,84.3043,84.1748,84.2303,31382.0
2022-09-07 15:05:00,91.04,91.04,90.95,91.03,25766.0,84.2211,84.2211,84.1378,84.2118,25766.0
2022-09-07 15:10:00,91.03,91.11,90.93,90.98,129976.0,84.2118,84.2858,84.1193,84.1656,129976.0
2022-09-07 15:15:00,90.98,91.1,90.97,91.02,25897.0,84.1656,84.2766,84.1563,84.2026,25897.0
2022-09-07 15:20:00,90.99,91.04,90.92,91.02,30148.0,84.1748,84.2211,84.1101,84.2026,30148.0
2022-09-07 15:25:00,91.02,91.18,91.01,91.08,48975.0,84.2026,84.3506,84.1933,84.2581,48975.0
2022-09-07 15:30:00,91.09,91.11,91.01,91.09,35527.0,84.2673,84.2858,84.1933,84.2673,35527.0
2022-09-07 15:35:00,91.09,91.09,90.96,91.0,47264.0,84.2673,84.2673,84.1471,84.1841,47264.0
2022-09-07 15:40:00,91.0,91.02,90.91,90.95,59144.0,84.1841,84.2026,84.1008,84.1378,59144.0
2022-09-07 15:45:00,90.96,91.23,90.93,91.15,66944.0,84.1471,84.3968,84.1193,84.3228,66944.0
2022-09-07 15:50:00,91.14,91.15,91.03,91.12,98940.0,84.3136,84.3228,84.2118,84.2951,98940.0
2022-09-07 15:55:00,91.11,91.13,90.88,90.9,264049.0,84.2858,84.3043,84.0731,84.0916,264049.0
2022-09-08 09:30:00,89.44,89.61,88.85,89.55,79708.0,82.7409,82.8982,82.1951,82.8427,79708.0
2022-09-08 09:35:00,89.52,89.52,88.97,89.44,35098.0,82.8149,82.8149,82.3061,82.7409,35098.0
2022-09-08 09:40:00,89.43,89.62,89.1,89.6,28282.0,82.7317,82.9074,82.4264,82.8889,28282.0
2022-09-08 09:45:00,89.6,89.73,89.38,89.68,69713.0,82.8889,83.0092,82.6854,82.9629,69713.0
2022-09-08 09:50:00,89.66,89.72,89.51,89.55,55012.0,82.9444,82.9999,82.8057,82.8427,55012.0
2022-09-08 09:55:00,89.53,89.65,89.34,89.36,49813.0,82.8242,82.9352,82.6484,82.6669,49813.0
2022-09-08 10:00:00,89.42,89.48,89.17,89.33,35631.0,82.7224,82.7779,82.4911,82.6392,35631.0
2022-09-08 10:05:00,89.34,89.78,89.29,89.72,28831.0,82.6484,83.0554,82.6021,82.9999,28831.0
2022-09-08 10:10:00,89.75,89.86,89.63,89.67,32564.0,83.0277,83.1295,82.9167,82.9537,32564.0
2022-09-08 10:15:00,89.67,90.21,89.64,90.19,38663.0,82.9537,83.4532,82.9259,83.4347,38663.0
2022-09-08 10:20:00,90.19,90.36,89.91,89.92,39351.0,83.4347,83.592,83.1757,83.185,39351.0
2022-09-08 10:25:00,89.92,90.09,89.89,90.02,45451.0,83.185,83.3422,83.1572,83.2775,45451.0
2022-09-08 10:30:00,90.01,90.28,89.91,90.28,48384.0,83.2682,83.518,83.1757,83.518,48384.0
2022-09-08 10:35:00,90.31,90.53,90.25,90.51,34719.0,83.5457,83.7493,83.4902,83.7308,34719.0
2022-09-08 10:40:00,90.5,90.69,90.44,90.6,30508.0,83.7215,83.8973,83.666,83.814,30508.0
2022-09-08 10:45:00,90.61,90.68,90.41,90.5,47890.0,83.8233,83.888,83.6383,83.7215,47890.0
2022-09-08 10:50:00,90.49,90.52,90.37,90.48,22449.0,83.7123,83.74,83.6013,83.703,22449.0
2022-09-08 10:55:00,90.51,90.67,90.5,90.66,35011.0,83.7308,83.8788,83.7215,83.8695,35011.0
2022-09-08 11:00:00,90.69,90.74,90.61,90.62,33729.0,83.8973,83.9435,83.8233,83.8325,33729.0
2022-09-08 11:05:00,90.62,90.67,90.55,90.59,36945.0,83.8325,83.8788,83.7678,83.8048,36945.0
2022-09-08 11:10:00,90.6,90.6,90.38,90.39,44258.0,83.814,83.814,83.6105,83.6198,44258.0
2022-09-08 11:15:00,90.42,90.43,90.34,90.36,53812.0,83.6475,83.6568,83.5735,83.592,53812.0
2022-09-08 11:20:00,90.37,90.43,90.2,90.33,65567.0,83.6013,83.6568,83.444,83.5643,65567.0
2022-09-08 11:25:00,90.32,90.33,90.16,90.17,37195.0,83.555,83.5643,83.407,83.4162,37195.0
2022-09-08 11:30:00,90.17,90.18,90.08,90.09,45067.0,83.4162,83.4255,83.333,83.3422,45067.0
2022-09-08 11:35:00,90.09,90.19,89.98,90.0,72206.0,83.3422,83.4347,83.2405,83.259,72206.0
2022-09-08 11:40:00,90.0,90.01,89.85,89.96,49959.0,83.259,83.2682,83.1202,83.222,49959.0
2022-09-08 11:45:00,89.95,90.1,89.93,89.98,32155.0,83.2127,83.3515,83.1942,83.2405,32155.0
2022-09-08 11:50:00,89.98,90.02,89.91,89.98,50268.0,83.2405,83.2775,83.1757,83.2405,50268.0
2022-09-08 11:55:00,89.99,90.0,89.88,89.89,54363.0,83.2497,83.259,83.148,83.1572,54363.0
2022-09-08 12:00:00,89.88,89.9,89.31,89.32,37756.0,83.148,83.1665,82.6206,82.6299,37756.0
2022-09-08 12:05:00,89.32,89.35,88.92,88.99,81169.0,82.6299,82.6577,82.2599,82.3246,81169.0
2022-09-08 12:10:00,88.96,88.98,88.65,88.88,38181.0,82.2969,82.3154,82.0101,82.2229,38181.0
2022-09-08 12:15:00,88.88,88.96,88.75,88.83,36135.0,82.2229,82.2969,82.1026,82.1766,36135.0
2022-09-08 12:20:00,88.82,88.9,88.69,88.78,23997.0,82.1674,82.2414,82.0471,82.1303,23997.0
2022-09-08 12:25:00,88.75,88.96,88.72,88.92,19356.0,82.1026,82.2969,82.0748,82.2599,19356.0
2022-09-08 12:30:00,88.92,89.1,88.88,89.03,54852.0,82.2599,82.4264,82.2229,82.3616,54852.0
2022-09-08 12:35:00,89.02,89.24,89.02,89.06,34663.0,82.3524,82.5559,82.3524,82.3894,34663.0
2022-09-08 12:40:00,89.08,89.25,89.03,89.23,39281.0,82.4079,82.5651,82.3616,82.5466,39281.0
2022-09-08 12:45:00,89.22,89.26,89.14,89.24,25595.0,82.5374,82.5744,82.4634,82.5559,25595.0
2022-09-08 12:50:00,89.24,89.33,89.21,89.25,44792.0,82.5559,82.6392,82.5281,82.5651,44792.0
2022-09-08 12:55:00,89.25,89.26,89.15,89.18,43742.0,82.5651,82.5744,82.4726,82.5004,43742.0
2022-09-08 13:00:00,89.19,89.37,89.09,89.13,40875.0,82.5096,82.6762,82.4171,82.4541,40875.0
2022-09-08 13:05:00,89.12,89.18,88.95,89.11,46026.0,82.4449,82.5004,82.2876,82.4356,46026.0
2022-09-08 13:10:00,89.14,89.43,89.12,89.41,86643.0,82.4634,82.7317,82.4449,82.7132,86643.0
2022-09-08 13:15:00,89.41,89.58,89.37,89.5,57951.0,82.7132,82.8704,82.6762,82.7964,57951.0
2022-09-08 13:20:00,89.5,89.61,89.5,89.61,76894.0,82.7964,82.8982,82.7964,82.8982,76894.0
2022-09-08 13:25:00,89.61,89.77,89.59,89.68,60501.0,82.8982,83.0462,82.8797,82.9629,60501.0
2022-09-08 13:30:00,89.69,89.77,89.6,89.7,27696.0,82.9722,83.0462,82.8889,82.9814,27696.0
2022-09-08 13:35:00,89.7,89.91,89.69,89.82,33643.0,82.9814,83.1757,82.9722,83.0925,33643.0
2022-09-08 13:40:00,89.83,89.96,89.83,89.95,32328.0,83.1017,83.222,83.1017,83.2127,32328.0
2022-09-08 13:45:00,89.94,89.97,89.8,89.9,26152.0,83.2035,83.2312,83.0739,83.1665,26152.0
2022-09-08 13:50:00,89.9,89.9,89.75,89.77,22797.0,83.1665,83.1665,83.0277,83.0462,22797.0
2022-09-08 13:55:00,89.78,89.8,89.51,89.73,35536.0,83.0554,83.0739,82.8057,83.0092,35536.0
2022-09-08 14:00:00,89.75,89.82,89.65,89.79,28900.0,83.0277,83.0925,82.9352,83.0647,28900.0
2022-09-08 14:05:00,89.8,89.82,89.64,89.67,27614.0,83.0739,83.0925,82.9259,82.9537,27614.0
2022-09-08 14:10:00,89.67,89.78,89.62,89.75,30973.0,82.9537,83.0554,82.9074,83.0277,30973.0
2022-09-08 14:15:00,89.74,89.87,89.64,89.82,25724.0,83.0184,83.1387,82.9259,83.0925,25724.0
2022-09-08 14:20:00,89.82,89.87,89.77,89.83,21028.0,83.0925,83.1387,83.0462,83.1017,21028.0
2022-09-08 14:25:00,89.84,89.87,89.75,89.77,29801.0,83.111,83.1387,83.0277,83.0462,29801.0
2022-09-08 14:30:00,89.77,89.93,89.76,89.91,26453.0,83.0462,83.1942,83.0369,83.1757,26453.0
2022-09-08 14:35:00,89.92,89.93,89.81,89.87,35513.0,83.185,83.1942,83.0832,83.1387,35513.0
2022-09-08 14:40:00,89.88,89.93,89.58,89.75,43311.0,83.148,83.1942,82.8704,83.0277,43311.0
2022-09-08 14:45:00,89.76,89.78,89.59,89.67,28127.0,83.0369,83.0554,82.8797,82.9537,28127.0
2022-09-08 14:50:00,89.68,89.76,89.62,89.75,29002.0,82.9629,83.0369,82.9074,83.0277,29002.0
2022-09-08 14:55:00,89.72,89.72,89.56,89.56,28120.0,82.9999,82.9999,82.8519,82.8519,28120.0
2022-09-08 15:00:00,89.57,89.62,89.45,89.54,29186.0,82.8612,82.9074,82.7502,82.8334,29186.0
2022-09-08 15:05:00,89.53,89.62,89.51,89.59,21519.0,82.8242,82.9074,82.8057,82.8797,21519.0
2022-09-08 15:10:00,89.57,89.72,89.51,89.71,27340.0,82.8612,82.9999,82.8057,82.9907,27340.0
2022-09-08 15:15:00,89.72,89.73,89.58,89.69,40687.0,82.9999,83.0092,82.8704,82.9722,40687.0
2022-09-08 15:20:00,89.69,89.75,89.62,89.69,44395.0,82.9722,83.0277,82.9074,82.9722,44395.0
2022-09-08 15:25:00,89.68,89.7,89.57,89.6,49042.0,82.9629,82.9814,82.8612,82.8889,49042.0
2022-09-08 15:30:00,89.6,89.68,89.48,89.5,47856.0,82.8889,82.9629,82.7779,82.7964,47856.0
2022-09-08 15:35:00,89.5,89.54,89.45,89.48,53413.0,82.7964,82.8334,82.7502,82.7779,53413.0
2022-09-08 15:40:00,89.48,89.51,89.36,89.38,49784.0,82.7779,82.8057,82.6669,82.6854,49784.0
2022-09-08 15:45:00,89.38,89.52,89.33,89.42,60606.0,82.6854,82.8149,82.6392,82.7224,60606.0
2022-09-08 15:50:00,89.42,89.76,89.38,89.74,125147.0,82.7224,83.0369,82.6854,83.0184,125147.0
2022-09-08 15:55:00,89.73,89.83,89.65,89.81,330478.0,83.0092,83.1017,82.9352,83.0832,330478.0
2022-09-09 09:30:00,90.03,90.04,89.24,89.83,74292.0,83.2867,83.296,82.5559,83.1017,74292.0
2022-09-09 09:35:00,89.85,90.1,89.76,89.81,35145.0,83.1202,83.3515,83.0369,83.0832,35145.0
2022-09-09 09:40:00,89.86,90.0,89.65,89.65,32321.0,83.1295,83.259,82.9352,82.9352,32321.0
2022-09-09 09:45:00,89.65,89.76,89.49,89.67,38145.0,82.9352,83.0369,82.7872,82.9537,38145.0
2022-09-09 09:50:00,89.69,89.85,89.63,89.7,28238.0,82.9722,83.1202,82.9167,82.9814,28238.0
2022-09-09 09:55:00,89.67,89.83,89.54,89.82,23061.0,82.9537,83.1017,82.8334,83.0925,23061.0
2022-09-09 10:00:00,89.85,89.99,89.77,89.99,47204.0,83.1202,83.2497,83.0462,83.2497,47204.0
2022-09-09 10:05:00,89.98,90.31,89.96,90.23,38208.0,83.2405,83.5457,83.222,83.4717,38208.0
2022-09-09 10:10:00,90.22,90.39,90.16,90.35,34528.0,83.4625,83.6198,83.407,83.5828,34528.0
2022-09-09 10:15:00,90.36,90.51,90.35,90.4,36852.0,83.592,83.7308,83.5828,83.629,36852.0
2022-09-09 10:20:00,90.4,90.51,90.21,90.23,20446.0,83.629,83.7308,83.4532,83.4717,20446.0
2022-09-09 10:25:00,90.25,90.46,90.19,90.38,31711.0,83.4902,83.6845,83.4347,83.6105,31711.0
2022-09-09 10:30:00,90.39,90.55,90.33,90.55,26489.0,83.6198,83.7678,83.5643,83.7678,26489.0
2022-09-09 10:35:00,90.55,90.55,90.33,90.39,31471.0,83.7678,83.7678,83.5643,83.6198,31471.0
2022-09-09 10:40:00,90.4,90.53,90.36,90.5,56108.0,83.629,83.7493,83.592,83.7215,56108.0
2022-09-09 10:45:00,90.49,90.51,90.32,90.5,54758.0,83.7123,83.7308,83.555,83.7215,54758.0
2022-09-09 10:50:00,90.5,90.7,90.42,90.7,72796.0,83.7215,83.9065,83.6475,83.9065,72796.0
2022-09-09 10:55:00,90.7,90.82,90.66,90.73,32870.0,83.9065,84.0176,83.8695,83.9343,32870.0
2022-09-09 11:00:00,90.73,90.78,90.63,90.73,20648.0,83.9343,83.9805,83.8418,83.9343,20648.0
2022-09-09 11:05:00,90.74,90.88,90.71,90.85,27839.0,83.9435,84.0731,83.9158,84.0453,27839.0
2022-09-09 11:10:00,90.86,90.95,90.83,90.91,30002.0,84.0546,84.1378,84.0268,84.1008,30002.0
2022-09-09 11:15:00,90.92,90.97,90.72,90.75,31584.0,84.1101,84.1563,83.925,83.9528,31584.0
2022-09-09 11:20:00,90.76,90.84,90.75,90.83,35818.0,83.962,84.0361,83.9528,84.0268,35818.0
2022-09-09 11:25:00,90.86,90.97,90.82,90.84,32308.0,84.0546,84.1563,84.0176,84.0361,32308.0
2022-09-09 11:30:00,90.85,90.86,90.68,90.74,42354.0,84.0453,84.0546,83.888,83.9435,42354.0
2022-09-09 11:35:00,90.74,90.87,90.7,90.85,39313.0,83.9435,84.0638,83.9065,84.0453,39313.0
2022-09-09 11:40:00,90.88,90.98,90.85,90.98,45111.0,84.0731,84.1656,84.0453,84.1656,45111.0
2022-09-09 11:45:00,90.97,91.01,90.86,90.86,32513.0,84.1563,84.1933,84.0546,84.0546,32513.0
2022-09-09 11:50:00,90.87,90.87,90.71,90.76,28593.0,84.0638,84.0638,83.9158,83.962,28593.0
2022-09-09 11:55:00,90.76,90.85,90.74,90.79,34395.0,83.962,84.0453,83.9435,83.9898,34395.0
2022-09-09 12:00:00,90.78,90.82,90.6,90.64,30472.0,83.9805,84.0176,83.814,83.851,30472.0
2022-09-09 12:05:00,90.65,90.71,90.62,90.71,15248.0,83.8603,83.9158,83.8325,83.9158,15248.0
2022-09-09 12:10:00,90.72,90.72,90.61,90.64,15801.0,83.925,83.925,83.8233,83.851,15801.0
2022-09-09 12:15:00,90.63,90.63,90.46,90.55,18969.0,83.8418,83.8418,83.6845,83.7678,18969.0
2022-09-09 12:20:00,90.54,90.54,90.37,90.4,18749.0,83.7585,83.7585,83.6013,83.629,18749.0
2022-09-09 12:25:00,90.41,90.55,90.4,90.51,17082.0,83.6383,83.7678,83.629,83.7308,17082.0
2022-09-09 12:30:00,90.52,90.6,90.49,90.56,21809.0,83.74,83.814,83.7123,83.777,21809.0
2022-09-09 12:35:00,90.56,90.6,90.52,90.53,18528.0,83.777,83.814,83.74,83.7493,18528.0
2022-09-09 12:40:00,90.54,90.66,90.53,90.66,18174.0,83.7585,83.8695,83.7493,83.8695,18174.0
2022-09-09 12:45:00,90.67,90.76,90.59,90.76,24604.0,83.8788,83.962,83.8048,83.962,24604.0
2022-09-09 12:50:00,90.77,90.95,90.75,90.95,16836.0,83.9713,84.1378,83.9528,84.1378,16836.0
2022-09-09 12:55:00,90.95,91.08,90.95,90.99,23032.0,84.1378,84.2581,84.1378,84.1748,23032.0
2022-09-09 13:00:00,91.0,91.16,90.97,91.15,18159.0,84.1841,84.3321,84.1563,84.3228,18159.0
2022-09-09 13:05:00,91.15,91.29,91.15,91.29,21943.0,84.3228,84.4523,84.3228,84.4523,21943.0
2022-09-09 13:10:00,91.28,91.39,91.26,91.39,23924.0,84.4431,84.5449,84.4246,84.5449,23924.0
2022-09-09 13:15:00,91.38,91.45,91.31,91.4,18042.0,84.5356,84.6004,84.4708,84.5541,18042.0
2022-09-09 13:20:00,91.4,91.45,91.32,91.39,18075.0,84.5541,84.6004,84.4801,84.5449,18075.0
2022-09-09 13:25:00,91.39,91.47,91.24,91.28,19162.0,84.5449,84.6189,84.4061,84.4431,19162.0
2022-09-09 13:30:00,91.3,91.41,91.29,91.34,21258.0,84.4616,84.5634,84.4523,84.4986,21258.0
2022-09-09 13:35:00,91.35,91.45,91.33,91.4,22637.0,84.5079,84.6004,84.4894,84.5541,22637.0
2022-09-09 13:40:00,91.39,91.39,91.23,91.26,42085.0,84.5449,84.5449,84.3968,84.4246,42085.0
2022-09-09 13:45:00,91.26,91.35,91.23,91.34,35365.0,84.4246,84.5079,84.3968,84.4986,35365.0
2022-09-09 13:50:00,91.35,91.47,91.34,91.47,22514.0,84.5079,84.6189,84.4986,84.6189,22514.0
2022-09-09 13:55:00,91.48,91.49,91.4,91.45,21694.0,84.6281,84.6374,84.5541,84.6004,21694.0
2022-09-09 14:00:00,91.44,91.55,91.39,91.53,20172.0,84.5911,84.6929,84.5449,84.6744,20172.0
2022-09-09 14:05:00,91.53,91.67,91.49,91.62,20012.0,84.6744,84.8039,84.6374,84.7576,20012.0
2022-09-09 14:10:00,91.62,91.83,91.61,91.78,29514.0,84.7576,84.9519,84.7484,84.9056,29514.0
2022-09-09 14:15:00,91.78,91.88,91.74,91.83,21123.0,84.9056,84.9982,84.8686,84.9519,21123.0
2022-09-09 14:20:00,91.83,91.83,91.74,91.75,23293.0,84.9519,84.9519,84.8686,84.8779,23293.0
2022-09-09 14:25:00,91.74,91.76,91.66,91.73,25432.0,84.8686,84.8871,84.7946,84.8594,25432.0
2022-09-09 14:30:00,91.73,91.73,91.44,91.45,41881.0,84.8594,84.8594,84.5911,84.6004,41881.0
2022-09-09 14:35:00,91.45,91.58,91.42,91.53,29775.0,84.6004,84.7206,84.5726,84.6744,29775.0
2022-09-09 14:40:00,91.52,91.6,91.5,91.54,29967.0,84.6651,84.7391,84.6466,84.6836,29967.0
2022-09-09 14:45:00,91.53,91.54,91.4,91.41,29260.0,84.6744,84.6836,84.5541,84.5634,29260.0
2022-09-09 14:50:00,91.42,91.44,91.35,91.4,30851.0,84.5726,84.5911,84.5079,84.5541,30851.0
2022-09-09 14:55:00,91.39,91.53,91.39,91.52,23640.0,84.5449,84.6744,84.5449,84.6651,23640.0
2022-09-09 15:00:00,91.53,91.64,91.5,91.63,27259.0,84.6744,84.7761,84.6466,84.7669,27259.0
2022-09-09 15:05:00,91.63,91.64,91.44,91.49,30007.0,84.7669,84.7761,84.5911,84.6374,30007.0
2022-09-09 15:10:00,91.49,91.57,91.47,91.57,28819.0,84.6374,84.7114,84.6189,84.7114,28819.0
2022-09-09 15:15:00,91.57,91.57,91.47,91.48,26030.0,84.7114,84.7114,84.6189,84.6281,26030.0
2022-09-09 15:20:00,91.5,91.51,91.43,91.48,23983.0,84.6466,84.6559,84.5819,84.6281,23983.0
2022-09-09 15:25:00,91.5,91.54,91.44,91.46,28295.0,84.6466,84.6836,84.5911,84.6096,28295.0
2022-09-09 15:30:00,91.46,91.5,91.42,91.49,27917.0,84.6096,84.6466,84.5726,84.6374,27917.0
2022-09-09 15:35:00,91.49,91.53,91.37,91.39,38135.0,84.6374,84.6744,84.5264,84.5449,38135.0
2022-09-09 15:40:00,91.38,91.51,91.37,91.46,97753.0,84.5356,84.6559,84.5264,84.6096,97753.0
2022-09-09 15:45:00,91.45,91.46,91.36,91.45,71767.0,84.6004,84.6096,84.5171,84.6004,71767.0
2022-09-09 15:50:00,91.46,91.58,91.4,91.53,123586.0,84.6096,84.7206,84.5541,84.6744,123586.0
2022-09-09 15:55:00,91.53,91.56,91.45,91.48,307017.0,84.6744,84.7021,84.6004,84.6281,307017.0
2022-09-12 09:30:00,92.06,93.51,92.0,93.13,71179.0,85.1647,86.5061,85.1092,86.1545,71179.0
2022-09-12 09:35:00,93.07,93.25,92.6,92.95,18583.0,86.099,86.2655,85.6642,85.988,18583.0
2022-09-12 09:40:00,92.91,93.26,92.86,93.14,154796.0,85.951,86.2748,85.9048,86.1638,154796.0
2022-09-12 09:45:00,93.13,93.39,93.11,93.27,42966.0,86.1545,86.3951,86.136,86.284,42966.0
2022-09-12 09:50:00,93.27,93.27,93.01,93.15,39152.0,86.284,86.284,86.0435,86.173,39152.0
2022-09-12 09:55:00,93.15,93.22,93.06,93.19,37546.0,86.173,86.2378,86.0898,86.21,37546.0
2022-09-12 10:00:00,93.2,93.35,93.13,93.18,64153.0,86.2193,86.3581,86.1545,86.2008,64153.0
2022-09-12 10:05:00,93.2,93.45,93.17,93.26,56816.0,86.2193,86.4506,86.1915,86.2748,56816.0
2022-09-12 10:10:00,93.24,93.48,93.21,93.44,72604.0,86.2563,86.4783,86.2285,86.4413,72604.0
2022-09-12 10:15:00,93.44,93.64,93.41,93.51,74098.0,86.4413,86.6263,86.4136,86.5061,74098.0
2022-09-12 10:20:00,93.52,93.63,93.48,93.61,42149.0,86.5153,86.6171,86.4783,86.5986,42149.0
2022-09-12 10:25:00,93.62,93.84,93.62,93.71,45190.0,86.6078,86.8114,86.6078,86.6911,45190.0
2022-09-12 10:30:00,93.7,93.9,93.67,93.71,52656.0,86.6818,86.8669,86.6541,86.6911,52656.0
2022-09-12 10:35:00,93.68,93.68,93.49,93.55,33794.0,86.6633,86.6633,86.4876,86.5431,33794.0
2022-09-12 10:40:00,93.55,93.55,93.35,93.4,23506.0,86.5431,86.5431,86.3581,86.4043,23506.0
2022-09-12 10:45:00,93.39,93.49,93.39,93.41,24204.0,86.3951,86.4876,86.3951,86.4136,24204.0
2022-09-12 10:50:00,93.41,93.5,93.36,93.41,27997.0,86.4136,86.4968,86.3673,86.4136,27997.0
2022-09-12 10:55:00,93.41,93.41,93.29,93.34,26276.0,86.4136,86.4136,86.3025,86.3488,26276.0
2022-09-12 11:00:00,93.34,93.34,93.18,93.21,20379.0,86.3488,86.3488,86.2008,86.2285,20379.0
2022-09-12 11:05:00,93.21,93.23,93.12,93.18,21519.0,86.2285,86.247,86.1453,86.2008,21519.0
2022-09-12 11:10:00,93.2,93.25,93.1,93.23,14565.0,86.2193,86.2655,86.1268,86.247,14565.0
2022-09-12 11:15:00,93.22,93.42,93.2,93.33,25339.0,86.2378,86.4228,86.2193,86.3396,25339.0
2022-09-12 11:20:00,93.34,93.48,93.34,93.47,22477.0,86.3488,86.4783,86.3488,86.4691,22477.0
2022-09-12 11:25:00,93.46,93.53,93.42,93.5,37265.0,86.4598,86.5246,86.4228,86.4968,37265.0
2022-09-12 11:30:00,93.52,93.55,93.39,93.39,24922.0,86.5153,86.5431,86.3951,86.3951,24922.0
2022-09-12 11:35:00,93.4,93.41,93.24,93.28,23039.0,86.4043,86.4136,86.2563,86.2933,23039.0
2022-09-12 11:40:00,93.34,93.45,93.29,93.43,24000.0,86.3488,86.4506,86.3025,86.4321,24000.0
2022-09-12 11:45:00,93.43,93.47,93.35,93.43,16460.0,86.4321,86.4691,86.3581,86.4321,16460.0
2022-09-12 11:50:00,93.42,93.46,93.22,93.31,12987.0,86.4228,86.4598,86.2378,86.321,12987.0
2022-09-12 11:55:00,93.27,93.3,93.05,93.14,15567.0,86.284,86.3118,86.0805,86.1638,15567.0
2022-09-12 12:00:00,93.16,93.18,93.07,93.1,13023.0,86.1823,86.2008,86.099,86.1268,13023.0
2022-09-12 12:05:00,93.1,93.22,93.0,93.03,18846.0,86.1268,86.2378,86.0343,86.062,18846.0
2022-09-12 12:10:00,93.01,93.1,92.96,93.02,13605.0,86.0435,86.1268,85.9973,86.0528,13605.0
2022-09-12 12:15:00,93.04,93.04,92.88,92.92,11350.0,86.0713,86.0713,85.9233,85.9603,11350.0
2022-09-12 12:20:00,92.91,93.07,92.89,93.06,13664.0,85.951,86.099,85.9325,86.0898,13664.0
2022-09-12 12:25:00,93.06,93.07,92.97,93.0,9000.0,86.0898,86.099,86.0065,86.0343,9000.0
2022-09-12 12:30:00,93.03,93.08,92.97,93.03,19093.0,86.062,86.1083,86.0065,86.062,19093.0
2022-09-12 12:35:00,93.02,93.04,92.91,93.02,32157.0,86.0528,86.0713,85.951,86.0528,32157.0
2022-09-12 12:40:00,93.0,93.05,92.98,93.05,21848.0,86.0343,86.0805,86.0158,86.0805,21848.0
2022-09-12 12:45:00,93.06,93.12,92.97,93.0,30461.0,86.0898,86.1453,86.0065,86.0343,30461.0
2022-09-12 12:50:00,93.0,93.09,92.98,93.05,18815.0,86.0343,86.1175,86.0158,86.0805,18815.0
2022-09-12 12:55:00,93.06,93.09,93.02,93.05,19709.0,86.0898,86.1175,86.0528,86.0805,19709.0
2022-09-12 13:00:00,93.05,93.06,92.82,92.82,32025.0,86.0805,86.0898,85.8677,85.8677,32025.0
2022-09-12 13:05:00,92.82,93.1,92.8,93.08,46404.0,85.8677,86.1268,85.8492,86.1083,46404.0
2022-09-12 13:10:00,93.1,93.23,93.03,93.22,43255.0,86.1268,86.247,86.062,86.2378,43255.0
2022-09-12 13:15:00,93.23,93.26,93.06,93.06,65988.0,86.247,86.2748,86.0898,86.0898,65988.0
2022-09-12 13:20:00,93.06,93.07,92.91,92.94,31369.0,86.0898,86.099,85.951,85.9788,31369.0
2022-09-12 13:25:00,92.94,93.02,92.92,92.99,13462.0,85.9788,86.0528,85.9603,86.025,13462.0
2022-09-12 13:30:00,93.0,93.14,92.97,93.13,29077.0,86.0343,86.1638,86.0065,86.1545,29077.0
2022-09-12 13:35:00,93.13,93.25,93.03,93.19,19671.0,86.1545,86.2655,86.062,86.21,19671.0
2022-09-12 13:40:00,93.18,93.21,93.1,93.17,29782.0,86.2008,86.2285,86.1268,86.1915,29782.0
2022-09-12 13:45:00,93.18,93.37,93.17,93.34,14312.0,86.2008,86.3766,86.1915,86.3488,14312.0
2022-09-12 13:50:00,93.36,93.49,93.32,93.49,33240.0,86.3673,86.4876,86.3303,86.4876,33240.0
2022-09-12 13:55:00,93.45,93.5,93.38,93.45,34839.0,86.4506,86.4968,86.3858,86.4506,34839.0
2022-09-12 14:00:00,93.42,93.45,93.24,93.27,81544.0,86.4228,86.4506,86.2563,86.284,81544.0
2022-09-12 14:05:00,93.26,93.3,93.2,93.21,20360.0,86.2748,86.3118,86.2193,86.2285,20360.0
2022-09-12 14:10:00,93.2,93.22,93.13,93.14,15393.0,86.2193,86.2378,86.1545,86.1638,15393.0
2022-09-12 14:15:00,93.13,93.16,92.89,92.97,33995.0,86.1545,86.1823,85.9325,86.0065,33995.0
2022-09-12 14:20:00,92.98,93.13,92.96,93.06,36773.0,86.0158,86.1545,85.9973,86.0898,36773.0
2022-09-12 14:25:00,93.07,93.09,92.97,93.0,21820.0,86.099,86.1175,86.0065,86.0343,21820.0
2022-09-12 14:30:00,92.98,92.99,92.89,92.94,15577.0,86.0158,86.025,85.9325,85.9788,15577.0
2022-09-12 14:35:00,92.95,93.01,92.9,92.94,27839.0,85.988,86.0435,85.9418,85.9788,27839.0
2022-09-12 14:40:00,92.95,92.99,92.91,92.97,17422.0,85.988,86.025,85.951,86.0065,17422.0
2022-09-12 14:45:00,92.96,93.03,92.94,93.03,32632.0,85.9973,86.062,85.9788,86.062,32632.0
2022-09-12 14:50:00,93.03,93.14,93.03,93.04,23998.0,86.062,86.1638,86.062,86.0713,23998.0
2022-09-12 14:55:00,93.05,93.07,92.93,92.95,26145.0,86.0805,86.099,85.9695,85.988,26145.0
2022-09-12 15:00:00,92.97,92.99,92.92,92.97,17919.0,86.0065,86.025,85.9603,86.0065,17919.0
2022-09-12 15:05:00,92.95,93.09,92.95,93.09,15418.0,85.988,86.1175,85.988,86.1175,15418.0
2022-09-12 15:10:00,93.08,93.14,93.06,93.13,27821.0,86.1083,86.1638,86.0898,86.1545,27821.0
2022-09-12 15:15:00,93.13,93.21,93.11,93.2,22822.0,86.1545,86.2285,86.136,86.2193,22822.0
2022-09-12 15:20:00,93.2,93.27,93.16,93.24,35315.0,86.2193,86.284,86.1823,86.2563,35315.0
2022-09-12 15:25:00,93.23,93.29,93.18,93.18,26616.0,86.247,86.3025,86.2008,86.2008,26616.0
2022-09-12 15:30:00,93.17,93.19,93.05,93.06,30998.0,86.1915,86.21,86.0805,86.0898,30998.0
2022-09-12 15:35:00,93.06,93.1,93.03,93.09,23926.0,86.0898,86.1268,86.062,86.1175,23926.0
2022-09-12 15:40:00,93.09,93.3,93.07,93.26,27153.0,86.1175,86.3118,86.099,86.2748,27153.0
2022-09-12 15:45:00,93.27,93.34,93.2,93.27,31984.0,86.284,86.3488,86.2193,86.284,31984.0
2022-09-12 15:50:00,93.26,93.35,93.13,93.18,73521.0,86.2748,86.3581,86.1545,86.2008,73521.0
2022-09-12 15:55:00,93.18,93.29,93.04,93.05,346502.0,86.2008,86.3025,86.0713,86.0805,346502.0
2022-09-13 09:30:00,90.7,91.08,90.7,91.02,59592.0,83.9065,84.2581,83.9065,84.2026,59592.0
2022-09-13 09:35:00,91.03,91.22,90.73,90.93,68050.0,84.2118,84.3876,83.9343,84.1193,68050.0
2022-09-13 09:40:00,90.98,91.76,90.97,91.46,119224.0,84.1656,84.8871,84.1563,84.6096,119224.0
2022-09-13 09:45:00,91.48,91.89,91.37,91.85,30238.0,84.6281,85.0074,84.5264,84.9704,30238.0
2022-09-13 09:50:00,91.84,92.05,91.82,91.94,13762.0,84.9612,85.1554,84.9427,85.0537,13762.0
2022-09-13 09:55:00,91.93,91.97,91.64,91.64,18813.0,85.0444,85.0814,84.7761,84.7761,18813.0
2022-09-13 10:00:00,91.64,91.68,91.32,91.32,15163.0,84.7761,84.8131,84.4801,84.4801,15163.0
2022-09-13 10:05:00,91.3,91.62,91.3,91.59,20053.0,84.4616,84.7576,84.4616,84.7299,20053.0
2022-09-13 10:10:00,91.57,91.59,91.39,91.45,22291.0,84.7114,84.7299,84.5449,84.6004,22291.0
2022-09-13 10:15:00,91.44,91.69,91.41,91.68,16665.0,84.5911,84.8224,84.5634,84.8131,16665.0
2022-09-13 10:20:00,91.67,91.7,91.54,91.69,15244.0,84.8039,84.8316,84.6836,84.8224,15244.0
2022-09-13 10:25:00,91.66,91.71,91.53,91.56,16841.0,84.7946,84.8409,84.6744,84.7021,16841.0
2022-09-13 10:30:00,91.5,91.59,91.23,91.25,21694.0,84.6466,84.7299,84.3968,84.4153,21694.0
2022-09-13 10:35:00,91.25,91.35,91.21,91.22,13747.0,84.4153,84.5079,84.3783,84.3876,13747.0
2022-09-13 10:40:00,91.22,91.26,91.04,91.11,17638.0,84.3876,84.4246,84.2211,84.2858,17638.0
2022-09-13 10:45:00,91.1,91.1,90.93,90.93,10614.0,84.2766,84.2766,84.1193,84.1193,10614.0
2022-09-13 10:50:00,90.94,90.94,90.79,90.81,13326.0,84.1286,84.1286,83.9898,84.0083,13326.0
2022-09-13 10:55:00,90.8,90.99,90.8,90.99,12598.0,83.999,84.1748,83.999,84.1748,12598.0
2022-09-13 11:00:00,90.99,91.09,90.94,90.95,11118.0,84.1748,84.2673,84.1286,84.1378,11118.0
2022-09-13 11:05:00,90.96,90.99,90.8,90.87,14927.0,84.1471,84.1748,83.999,84.0638,14927.0
2022-09-13 11:10:00,90.88,90.93,90.76,90.81,18355.0,84.0731,84.1193,83.962,84.0083,18355.0
2022-09-13 11:15:00,90.81,90.9,90.75,90.81,14380.0,84.0083,84.0916,83.9528,84.0083,14380.0
2022-09-13 11:20:00,90.8,90.92,90.76,90.87,8954.0,83.999,84.1101,83.962,84.0638,8954.0
2022-09-13 11:25:00,90.88,91.0,90.88,90.97,8038.0,84.0731,84.1841,84.0731,84.1563,8038.0
2022-09-13 11:30:00,90.95,91.12,90.94,91.07,8992.0,84.1378,84.2951,84.1286,84.2488,8992.0
2022-09-13 11:35:00,91.1,91.1,90.99,91.08,9800.0,84.2766,84.2766,84.1748,84.2581,9800.0
2022-09-13 11:40:00,91.08,91.1,91.0,91.1,8627.0,84.2581,84.2766,84.1841,84.2766,8627.0
2022-09-13 11:45:00,91.1,91.11,90.95,91.0,7694.0,84.2766,84.2858,84.1378,84.1841,7694.0
2022-09-13 11:50:00,91.0,91.09,90.99,91.02,11947.0,84.1841,84.2673,84.1748,84.2026,11947.0
2022-09-13 11:55:00,91.04,91.14,91.03,91.04,9043.0,84.2211,84.3136,84.2118,84.2211,9043.0
2022-09-13 12:00:00,91.03,91.15,90.96,91.13,8113.0,84.2118,84.3228,84.1471,84.3043,8113.0
2022-09-13 12:05:00,91.13,91.29,91.12,91.23,8272.0,84.3043,84.4523,84.2951,84.3968,8272.0
2022-09-13 12:10:00,91.22,91.22,91.12,91.14,9904.0,84.3876,84.3876,84.2951,84.3136,9904.0
2022-09-13 12:15:00,91.14,91.21,91.11,91.14,10453.0,84.3136,84.3783,84.2858,84.3136,10453.0
2022-09-13 12:20:00,91.13,91.14,91.01,91.03,11040.0,84.3043,84.3136,84.1933,84.2118,11040.0
2022-09-13 12:25:00,91.03,91.04,90.87,90.89,15571.0,84.2118,84.2211,84.0638,84.0823,15571.0
2022-09-13 12:30:00,90.89,90.9,90.8,90.9,11373.0,84.0823,84.0916,83.999,84.0916,11373.0
2022-09-13 12:35:00,90.94,91.01,90.91,90.98,6859.0,84.1286,84.1933,84.1008,84.1656,6859.0
2022-09-13 12:40:00,90.99,91.01,90.94,90.94,5652.0,84.1748,84.1933,84.1286,84.1286,5652.0
2022-09-13 12:45:00,90.94,90.95,90.87,90.95,7762.0,84.1286,84.1378,84.0638,84.1378,7762.0
2022-09-13 12:50:00,90.94,90.98,90.93,90.95,6094.0,84.1286,84.1656,84.1193,84.1378,6094.0
2022-09-13 12:55:00,90.97,90.97,90.78,90.79,5846.0,84.1563,84.1563,83.9805,83.9898,5846.0
2022-09-13 13:00:00,90.79,90.91,90.7,90.82,12512.0,83.9898,84.1008,83.9065,84.0176,12512.0
2022-09-13 13:05:00,90.84,90.99,90.83,90.88,8592.0,84.0361,84.1748,84.0268,84.0731,8592.0
2022-09-13 13:10:00,90.88,90.97,90.84,90.97,7137.0,84.0731,84.1563,84.0361,84.1563,7137.0
2022-09-13 13:15:00,90.97,91.02,90.87,90.87,8517.0,84.1563,84.2026,84.0638,84.0638,8517.0
2022-09-13 13:20:00,90.88,90.97,90.84,90.95,7914.0,84.0731,84.1563,84.0361,84.1378,7914.0
2022-09-13 13:25:00,90.96,91.08,90.96,91.05,7927.0,84.1471,84.2581,84.1471,84.2303,7927.0
2022-09-13 13:30:00,91.05,91.1,90.99,91.05,9303.0,84.2303,84.2766,84.1748,84.2303,9303.0
2022-09-13 13:35:00,91.06,91.07,90.9,91.0,13239.0,84.2396,84.2488,84.0916,84.1841,13239.0
2022-09-13 13:40:00,90.99,91.01,90.92,90.94,11031.0,84.1748,84.1933,84.1101,84.1286,11031.0
2022-09-13 13:45:00,90.94,90.98,90.88,90.95,14394.0,84.1286,84.1656,84.0731,84.1378,14394.0
2022-09-13 13:50:00,90.96,91.0,90.82,90.82,11394.0,84.1471,84.1841,84.0176,84.0176,11394.0
2022-09-13 13:55:00,90.84,90.9,90.83,90.85,9262.0,84.0361,84.0916,84.0268,84.0453,9262.0
2022-09-13 14:00:00,90.86,90.92,90.8,90.85,9745.0,84.0546,84.1101,83.999,84.0453,9745.0
2022-09-13 14:05:00,90.86,90.94,90.84,90.9,14519.0,84.0546,84.1286,84.0361,84.0916,14519.0
2022-09-13 14:10:00,90.91,91.11,90.9,91.06,23907.0,84.1008,84.2858,84.0916,84.2396,23907.0
2022-09-13 14:15:00,91.05,91.09,90.98,90.98,26070.0,84.2303,84.2673,84.1656,84.1656,26070.0
2022-09-13 14:20:00,91.01,91.06,90.93,90.95,16393.0,84.1933,84.2396,84.1193,84.1378,16393.0
2022-09-13 14:25:00,90.95,90.99,90.73,90.73,16687.0,84.1378,84.1748,83.9343,83.9343,16687.0
2022-09-13 14:30:00,90.74,90.74,90.6,90.66,18001.0,83.9435,83.9435,83.814,83.8695,18001.0
2022-09-13 14:35:00,90.69,90.71,90.62,90.62,11687.0,83.8973,83.9158,83.8325,83.8325,11687.0
2022-09-13 14:40:00,90.64,90.67,90.48,90.48,17866.0,83.851,83.8788,83.703,83.703,17866.0
2022-09-13 14:45:00,90.47,90.56,90.44,90.48,15615.0,83.6938,83.777,83.666,83.703,15615.0
2022-09-13 14:50:00,90.49,90.5,90.31,90.32,13526.0,83.7123,83.7215,83.5457,83.555,13526.0
2022-09-13 14:55:00,90.33,90.41,90.22,90.26,20749.0,83.5643,83.6383,83.4625,83.4995,20749.0
2022-09-13 15:00:00,90.25,90.34,90.23,90.23,19809.0,83.4902,83.5735,83.4717,83.4717,19809.0
2022-09-13 15:05:00,90.25,90.27,89.99,89.99,39628.0,83.4902,83.5087,83.2497,83.2497,39628.0
2022-09-13 15:10:00,90.0,90.06,89.88,89.93,25142.0,83.259,83.3145,83.148,83.1942,25142.0
2022-09-13 15:15:00,89.93,89.99,89.84,89.89,20018.0,83.1942,83.2497,83.111,83.1572,20018.0
2022-09-13 15:20:00,89.87,89.93,89.81,89.89,19715.0,83.1387,83.1942,83.0832,83.1572,19715.0
2022-09-13 15:25:00,89.89,89.95,89.71,89.72,21899.0,83.1572,83.2127,82.9907,82.9999,21899.0
2022-09-13 15:30:00,89.72,89.72,89.42,89.46,21054.0,82.9999,82.9999,82.7224,82.7594,21054.0
2022-09-13 15:35:00,89.45,89.53,89.29,89.45,46206.0,82.7502,82.8242,82.6021,82.7502,46206.0
2022-09-13 15:40:00,89.45,89.46,89.14,89.22,53224.0,82.7502,82.7594,82.4634,82.5374,53224.0
2022-09-13 15:45:00,89.22,89.28,89.07,89.15,141729.0,82.5374,82.5929,82.3986,82.4726,141729.0
2022-09-13 15:50:00,89.15,89.45,89.13,89.36,92378.0,82.4726,82.7502,82.4541,82.6669,92378.0
2022-09-13 15:55:00,89.35,89.45,89.19,89.28,260138.0,82.6577,82.7502,82.5096,82.5929,260138.0
2022-09-14 09:30:00,88.88,89.1,88.04,88.1,103041.0,82.2229,82.4264,81.4458,81.5013,103041.0
2022-09-14 09:35:00,88.09,88.53,88.03,88.49,136517.0,81.492,81.8991,81.4365,81.8621,136517.0
2022-09-14 09:40:00,88.46,89.22,88.43,89.11,36168.0,81.8343,82.5374,81.8066,82.4356,36168.0
2022-09-14 09:45:00,89.08,89.1,88.79,88.82,45621.0,82.4079,82.4264,82.1396,82.1674,45621.0
2022-09-14 09:50:00,88.82,89.19,88.64,89.12,45692.0,82.1674,82.5096,82.0008,82.4449,45692.0
2022-09-14 09:55:00,89.13,89.24,88.98,89.16,40603.0,82.4541,82.5559,82.3154,82.4819,40603.0
2022-09-14 10:00:00,89.17,89.18,88.75,88.79,22707.0,82.4911,82.5004,82.1026,82.1396,22707.0
2022-09-14 10:05:00,88.77,88.84,88.46,88.46,27606.0,82.1211,82.1859,81.8343,81.8343,27606.0
2022-09-14 10:10:00,88.42,88.62,88.35,88.5,39989.0,81.7973,81.9823,81.7326,81.8713,39989.0
2022-09-14 10:15:00,88.51,88.59,88.3,88.31,31706.0,81.8806,81.9546,81.6863,81.6956,31706.0
2022-09-14 10:20:00,88.32,88.35,88.06,88.15,25311.0,81.7048,81.7326,81.4643,81.5475,25311.0
2022-09-14 10:25:00,88.15,88.17,87.9,87.9,23893.0,81.5475,81.566,81.3163,81.3163,23893.0
2022-09-14 10:30:00,87.88,88.18,87.76,88.08,26112.0,81.2978,81.5753,81.1867,81.4828,26112.0
2022-09-14 10:35:00,88.09,88.24,87.99,88.14,31985.0,81.492,81.6308,81.3995,81.5383,31985.0
2022-09-14 10:40:00,88.14,88.21,88.05,88.1,41625.0,81.5383,81.603,81.455,81.5013,41625.0
2022-09-14 10:45:00,88.14,88.17,88.03,88.04,37407.0,81.5383,81.566,81.4365,81.4458,37407.0
2022-09-14 10:50:00,88.06,88.39,88.02,88.39,48728.0,81.4643,81.7696,81.4273,81.7696,48728.0
2022-09-14 10:55:00,88.38,88.47,88.21,88.42,36719.0,81.7603,81.8436,81.603,81.7973,36719.0
2022-09-14 11:00:00,88.41,88.47,88.2,88.24,36436.0,81.7881,81.8436,81.5938,81.6308,36436.0
2022-09-14 11:05:00,88.26,88.5,88.22,88.5,33568.0,81.6493,81.8713,81.6123,81.8713,33568.0
2022-09-14 11:10:00,88.49,88.51,88.22,88.23,67495.0,81.8621,81.8806,81.6123,81.6215,67495.0
2022-09-14 11:15:00,88.24,88.27,88.08,88.16,40685.0,81.6308,81.6585,81.4828,81.5568,40685.0
2022-09-14 11:20:00,88.16,88.2,88.01,88.12,74557.0,81.5568,81.5938,81.418,81.5198,74557.0
2022-09-14 11:25:00,88.13,88.13,87.96,87.96,64547.0,81.529,81.529,81.3718,81.3718,64547.0
2022-09-14 11:30:00,87.97,88.02,87.93,87.98,67148.0,81.381,81.4273,81.344,81.3903,67148.0
2022-09-14 11:35:00,88.0,88.02,87.91,87.98,26658.0,81.4088,81.4273,81.3255,81.3903,26658.0
2022-09-14 11:40:00,87.98,88.07,87.9,88.03,37649.0,81.3903,81.4735,81.3163,81.4365,37649.0
2022-09-14 11:45:00,88.03,88.04,87.94,87.94,35542.0,81.4365,81.4458,81.3533,81.3533,35542.0
2022-09-14 11:50:00,87.96,87.97,87.81,87.89,26766.0,81.3718,81.381,81.233,81.307,26766.0
2022-09-14 11:55:00,87.89,87.9,87.76,87.76,26539.0,81.307,81.3163,81.1867,81.1867,26539.0
2022-09-14 12:00:00,87.77,87.78,87.55,87.56,36810.0,81.196,81.2052,80.9925,81.0017,36810.0
2022-09-14 12:05:00,87.55,87.56,87.45,87.5,25559.0,80.9925,81.0017,80.9,80.9462,25559.0
2022-09-14 12:10:00,87.48,87.54,87.38,87.51,35492.0,80.9277,80.9832,80.8352,80.9555,35492.0
2022-09-14 12:15:00,87.5,87.53,87.34,87.45,24165.0,80.9462,80.974,80.7982,80.9,24165.0
2022-09-14 12:20:00,87.45,87.46,87.28,87.33,43930.0,80.9,80.9092,80.7427,80.789,43930.0
2022-09-14 12:25:00,87.33,87.36,87.14,87.25,84931.0,80.789,80.8167,80.6132,80.7149,84931.0
2022-09-14 12:30:00,87.27,87.34,87.13,87.29,44773.0,80.7334,80.7982,80.6039,80.7519,44773.0
2022-09-14 12:35:00,87.27,87.59,87.24,87.56,49230.0,80.7334,81.0295,80.7057,81.0017,49230.0
2022-09-14 12:40:00,87.55,87.82,87.54,87.82,19060.0,80.9925,81.2423,80.9832,81.2423,19060.0
2022-09-14 12:45:00,87.82,87.86,87.67,87.69,31046.0,81.2423,81.2793,81.1035,81.122,31046.0
2022-09-14 12:50:00,87.67,87.77,87.57,87.73,94335.0,81.1035,81.196,81.011,81.159,94335.0
2022-09-14 12:55:00,87.73,87.75,87.66,87.72,41653.0,81.159,81.1775,81.0942,81.1497,41653.0
2022-09-14 13:00:00,87.72,87.82,87.66,87.67,18210.0,81.1497,81.2423,81.0942,81.1035,18210.0
2022-09-14 13:05:00,87.66,87.68,87.54,87.62,20014.0,81.0942,81.1127,80.9832,81.0572,20014.0
2022-09-14 13:10:00,87.62,87.66,87.54,87.64,20726.0,81.0572,81.0942,80.9832,81.0757,20726.0
2022-09-14 13:15:00,87.65,87.73,87.61,87.66,31629.0,81.085,81.159,81.048,81.0942,31629.0
2022-09-14 13:20:00,87.65,87.71,87.54,87.55,21038.0,81.085,81.1405,80.9832,80.9925,21038.0
2022-09-14 13:25:00,87.54,87.56,87.45,87.49,23656.0,80.9832,81.0017,80.9,80.937,23656.0
2022-09-14 13:30:00,87.48,87.5,87.4,87.48,19266.0,80.9277,80.9462,80.8537,80.9277,19266.0
2022-09-14 13:35:00,87.47,87.5,87.37,87.39,20669.0,80.9185,80.9462,80.826,80.8445,20669.0
2022-09-14 13:40:00,87.37,87.4,87.32,87.38,26844.0,80.826,80.8537,80.7797,80.8352,26844.0
2022-09-14 13:45:00,87.38,87.39,86.97,87.05,33481.0,80.8352,80.8445,80.4559,80.5299,33481.0
2022-09-14 13:50:00,87.05,87.18,87.05,87.09,50899.0,80.5299,80.6502,80.5299,80.5669,50899.0
2022-09-14 13:55:00,87.08,87.11,86.9,86.94,88556.0,80.5577,80.5854,80.3912,80.4282,88556.0
2022-09-14 14:00:00,86.93,86.99,86.77,86.78,51461.0,80.4189,80.4744,80.2709,80.2801,51461.0
2022-09-14 14:05:00,86.75,86.93,86.71,86.79,41281.0,80.2524,80.4189,80.2154,80.2894,41281.0
2022-09-14 14:10:00,86.78,86.81,86.63,86.79,57671.0,80.2801,80.3079,80.1414,80.2894,57671.0
2022-09-14 14:15:00,86.79,86.92,86.73,86.91,32547.0,80.2894,80.4097,80.2339,80.4004,32547.0
2022-09-14 14:20:00,86.91,86.94,86.8,86.83,31713.0,80.4004,80.4282,80.2986,80.3264,31713.0
2022-09-14 14:25:00,86.83,86.86,86.72,86.83,34540.0,80.3264,80.3542,80.2246,80.3264,34540.0
2022-09-14 14:30:00,86.82,86.93,86.79,86.9,26311.0,80.3172,80.4189,80.2894,80.3912,26311.0
2022-09-14 14:35:00,86.89,87.01,86.87,86.98,40807.0,80.3819,80.4929,80.3634,80.4652,40807.0
2022-09-14 14:40:00,86.97,87.04,86.84,86.88,45089.0,80.4559,80.5207,80.3357,80.3727,45089.0
2022-09-14 14:45:00,86.89,86.97,86.74,86.97,50426.0,80.3819,80.4559,80.2431,80.4559,50426.0
2022-09-14 14:50:00,86.98,87.04,86.74,86.74,64312.0,80.4652,80.5207,80.2431,80.2431,64312.0
2022-09-14 14:55:00,86.75,86.79,86.66,86.71,123412.0,80.2524,80.2894,80.1691,80.2154,123412.0
2022-09-14 15:00:00,86.71,86.73,86.62,86.7,88541.0,80.2154,80.2339,80.1321,80.2061,88541.0
2022-09-14 15:05:00,86.7,86.91,86.69,86.89,91188.0,80.2061,80.4004,80.1969,80.3819,91188.0
2022-09-14 15:10:00,86.89,87.03,86.79,86.81,62309.0,80.3819,80.5114,80.2894,80.3079,62309.0
2022-09-14 15:15:00,86.8,86.8,86.46,86.59,82909.0,80.2986,80.2986,79.9841,80.1044,82909.0
2022-09-14 15:20:00,86.59,86.75,86.53,86.64,63370.0,80.1044,80.2524,80.0489,80.1506,63370.0
2022-09-14 15:25:00,86.65,86.75,86.53,86.7,72335.0,80.1599,80.2524,80.0489,80.2061,72335.0
2022-09-14 15:30:00,86.68,86.75,86.47,86.73,81869.0,80.1876,80.2524,79.9934,80.2339,81869.0
2022-09-14 15:35:00,86.73,86.79,86.56,86.7,89015.0,80.2339,80.2894,80.0766,80.2061,89015.0
2022-09-14 15:40:00,86.71,86.93,86.66,86.86,92460.0,80.2154,80.4189,80.1691,80.3542,92460.0
2022-09-14 15:45:00,86.85,86.88,86.71,86.78,216662.0,80.3449,80.3727,80.2154,80.2801,216662.0
2022-09-14 15:50:00,86.78,87.05,86.77,87.01,249475.0,80.2801,80.5299,80.2709,80.4929,249475.0
2022-09-14 15:55:00,87.01,87.14,86.89,87.06,446987.0,80.4929,80.6132,80.3819,80.5392,446987.0
2022-09-15 09:30:00,86.24,87.04,86.08,86.77,142302.0,80.2182,80.9623,80.0694,80.7112,142302.0
2022-09-15 09:35:00,86.81,86.92,86.49,86.7,156457.0,80.7484,80.8507,80.4507,80.6461,156457.0
2022-09-15 09:40:00,86.67,87.51,86.66,87.45,64348.0,80.6182,81.3995,80.6089,81.3437,64348.0
2022-09-15 09:45:00,87.46,87.61,87.31,87.58,64199.0,81.353,81.4925,81.2135,81.4646,64199.0
2022-09-15 09:50:00,87.65,87.89,87.61,87.68,110917.0,81.5297,81.753,81.4925,81.5576,110917.0
2022-09-15 09:55:00,87.67,87.75,87.56,87.63,79266.0,81.5483,81.6227,81.446,81.5111,79266.0
2022-09-15 10:00:00,87.63,87.85,87.61,87.63,91335.0,81.5111,81.7158,81.4925,81.5111,91335.0
2022-09-15 10:05:00,87.64,88.06,87.57,87.66,98471.0,81.5204,81.9111,81.4553,81.539,98471.0
2022-09-15 10:10:00,87.68,87.87,87.66,87.7,62156.0,81.5576,81.7344,81.539,81.5762,62156.0
2022-09-15 10:15:00,87.7,87.84,87.67,87.67,40648.0,81.5762,81.7065,81.5483,81.5483,40648.0
2022-09-15 10:20:00,87.67,87.69,87.37,87.47,97234.0,81.5483,81.5669,81.2693,81.3623,97234.0
2022-09-15 10:25:00,87.46,87.53,87.17,87.19,42891.0,81.353,81.4181,81.0832,81.1018,42891.0
2022-09-15 10:30:00,87.17,87.36,87.17,87.32,66234.0,81.0832,81.26,81.0832,81.2228,66234.0
2022-09-15 10:35:00,87.31,87.61,87.29,87.51,52786.0,81.2135,81.4925,81.1949,81.3995,52786.0
2022-09-15 10:40:00,87.5,87.6,87.4,87.6,39673.0,81.3902,81.4832,81.2972,81.4832,39673.0
2022-09-15 10:45:00,87.61,87.65,87.31,87.35,82862.0,81.4925,81.5297,81.2135,81.2507,82862.0
2022-09-15 10:50:00,87.36,87.36,86.79,86.94,129249.0,81.26,81.26,80.7298,80.8693,129249.0
2022-09-15 10:55:00,86.95,87.07,86.87,86.98,53573.0,80.8786,80.9902,80.8042,80.9065,53573.0
2022-09-15 11:00:00,86.96,86.99,86.68,86.82,31564.0,80.8879,80.9158,80.6275,80.7577,31564.0
2022-09-15 11:05:00,86.83,86.83,86.5,86.51,27907.0,80.767,80.767,80.46,80.4693,27907.0
2022-09-15 11:10:00,86.5,86.51,86.33,86.45,59785.0,80.46,80.4693,80.3019,80.4135,59785.0
2022-09-15 11:15:00,86.45,86.6,86.34,86.56,59858.0,80.4135,80.553,80.3112,80.5158,59858.0
2022-09-15 11:20:00,86.55,86.77,86.51,86.72,38889.0,80.5065,80.7112,80.4693,80.6647,38889.0
2022-09-15 11:25:00,86.7,86.78,86.54,86.58,57283.0,80.6461,80.7205,80.4972,80.5344,57283.0
2022-09-15 11:30:00,86.59,86.63,86.44,86.5,61384.0,80.5437,80.5809,80.4042,80.46,61384.0
2022-09-15 11:35:00,86.51,86.65,86.35,86.53,54331.0,80.4693,80.5996,80.3205,80.4879,54331.0
2022-09-15 11:40:00,86.53,86.6,86.49,86.6,22776.0,80.4879,80.553,80.4507,80.553,22776.0
2022-09-15 11:45:00,86.6,86.68,86.51,86.53,21550.0,80.553,80.6275,80.4693,80.4879,21550.0
2022-09-15 11:50:00,86.51,86.51,86.34,86.39,47443.0,80.4693,80.4693,80.3112,80.3577,47443.0
2022-09-15 11:55:00,86.41,86.41,86.23,86.36,37610.0,80.3763,80.3763,80.2089,80.3298,37610.0
2022-09-15 12:00:00,86.36,86.39,86.17,86.2,35551.0,80.3298,80.3577,80.1531,80.181,35551.0
2022-09-15 12:05:00,86.2,86.2,86.01,86.05,32372.0,80.181,80.181,80.0042,80.0414,32372.0
2022-09-15 12:10:00,86.03,86.12,85.98,86.04,41438.0,80.0228,80.1066,79.9763,80.0321,41438.0
2022-09-15 12:15:00,86.04,86.28,86.03,86.24,43516.0,80.0321,80.2554,80.0228,80.2182,43516.0
2022-09-15 12:20:00,86.23,86.36,86.19,86.28,43678.0,80.2089,80.3298,80.1717,80.2554,43678.0
2022-09-15 12:25:00,86.28,86.38,86.24,86.29,28870.0,80.2554,80.3484,80.2182,80.2647,28870.0
2022-09-15 12:30:00,86.29,86.59,86.28,86.57,31350.0,80.2647,80.5437,80.2554,80.5251,31350.0
2022-09-15 12:35:00,86.56,86.64,86.48,86.55,24886.0,80.5158,80.5903,80.4414,80.5065,24886.0
2022-09-15 12:40:00,86.56,86.61,86.45,86.52,50537.0,80.5158,80.5623,80.4135,80.4786,50537.0
2022-09-15 12:45:00,86.54,86.56,86.48,86.52,32104.0,80.4972,80.5158,80.4414,80.4786,32104.0
2022-09-15 12:50:00,86.5,86.61,86.49,86.57,34884.0,80.46,80.5623,80.4507,80.5251,34884.0
2022-09-15 12:55:00,86.56,86.57,86.44,86.53,58159.0,80.5158,80.5251,80.4042,80.4879,58159.0
2022-09-15 13:00:00,86.52,87.08,86.52,86.92,33114.0,80.4786,80.9995,80.4786,80.8507,33114.0
2022-09-15 13:05:00,86.91,86.91,86.75,86.8,29269.0,80.8414,80.8414,80.6926,80.7391,29269.0
2022-09-15 13:10:00,86.8,86.8,86.66,86.68,59636.0,80.7391,80.7391,80.6089,80.6275,59636.0
2022-09-15 13:15:00,86.69,86.72,86.63,86.64,96368.0,80.6368,80.6647,80.5809,80.5903,96368.0
2022-09-15 13:20:00,86.64,86.83,86.63,86.7,62254.0,80.5903,80.767,80.5809,80.6461,62254.0
2022-09-15 13:25:00,86.7,86.99,86.7,86.84,37291.0,80.6461,80.9158,80.6461,80.7763,37291.0
2022-09-15 13:30:00,86.85,86.88,86.69,86.7,61257.0,80.7856,80.8135,80.6368,80.6461,61257.0
2022-09-15 13:35:00,86.69,86.7,86.58,86.61,51132.0,80.6368,80.6461,80.5344,80.5623,51132.0
2022-09-15 13:40:00,86.63,86.69,86.55,86.59,23949.0,80.5809,80.6368,80.5065,80.5437,23949.0
2022-09-15 13:45:00,86.57,86.59,86.47,86.47,66603.0,80.5251,80.5437,80.4321,80.4321,66603.0
2022-09-15 13:50:00,86.47,86.51,86.39,86.47,36484.0,80.4321,80.4693,80.3577,80.4321,36484.0
2022-09-15 13:55:00,86.45,86.51,86.4,86.45,33057.0,80.4135,80.4693,80.367,80.4135,33057.0
2022-09-15 14:00:00,86.43,86.43,86.14,86.23,98496.0,80.3949,80.3949,80.1252,80.2089,98496.0
2022-09-15 14:05:00,86.23,86.34,86.22,86.31,31877.0,80.2089,80.3112,80.1996,80.2833,31877.0
2022-09-15 14:10:00,86.31,86.49,86.27,86.41,35404.0,80.2833,80.4507,80.2461,80.3763,35404.0
2022-09-15 14:15:00,86.42,86.5,86.37,86.42,86716.0,80.3856,80.46,80.3391,80.3856,86716.0
2022-09-15 14:20:00,86.43,86.51,86.38,86.4,32221.0,80.3949,80.4693,80.3484,80.367,32221.0
2022-09-15 14:25:00,86.4,86.48,86.39,86.41,38677.0,80.367,80.4414,80.3577,80.3763,38677.0
2022-09-15 14:30:00,86.42,86.52,86.4,86.44,142330.0,80.3856,80.4786,80.367,80.4042,142330.0
2022-09-15 14:35:00,86.46,86.51,86.39,86.4,36070.0,80.4228,80.4693,80.3577,80.367,36070.0
2022-09-15 14:40:00,86.4,86.41,86.21,86.28,31746.0,80.367,80.3763,80.1903,80.2554,31746.0
2022-09-15 14:45:00,86.27,86.27,85.96,85.96,33475.0,80.2461,80.2461,79.9577,79.9577,33475.0
2022-09-15 14:50:00,85.95,86.07,85.9,86.05,22838.0,79.9484,80.0601,79.9019,80.0414,22838.0
2022-09-15 14:55:00,86.05,86.05,85.91,85.97,28507.0,80.0414,80.0414,79.9112,79.967,28507.0
2022-09-15 15:00:00,85.98,86.0,85.79,85.91,38833.0,79.9763,79.9949,79.7996,79.9112,38833.0
2022-09-15 15:05:00,85.91,85.91,85.74,85.76,37917.0,79.9112,79.9112,79.7531,79.7717,37917.0
2022-09-15 15:10:00,85.77,85.77,85.54,85.59,40917.0,79.781,79.781,79.5671,79.6136,40917.0
2022-09-15 15:15:00,85.59,85.65,85.49,85.54,34471.0,79.6136,79.6694,79.5206,79.5671,34471.0
2022-09-15 15:20:00,85.51,85.54,85.39,85.54,85745.0,79.5392,79.5671,79.4275,79.5671,85745.0
2022-09-15 15:25:00,85.56,85.57,85.4,85.51,27343.0,79.5857,79.595,79.4368,79.5392,27343.0
2022-09-15 15:30:00,85.51,85.64,85.48,85.56,44068.0,79.5392,79.6601,79.5112,79.5857,44068.0
2022-09-15 15:35:00,85.56,85.75,85.54,85.7,44166.0,79.5857,79.7624,79.5671,79.7159,44166.0
2022-09-15 15:40:00,85.7,85.72,85.54,85.55,70854.0,79.7159,79.7345,79.5671,79.5764,70854.0
2022-09-15 15:45:00,85.54,85.67,85.43,85.45,191506.0,79.5671,79.688,79.4647,79.4833,191506.0
2022-09-15 15:50:00,85.45,85.64,85.31,85.6,173707.0,79.4833,79.6601,79.3531,79.6229,173707.0
2022-09-15 15:55:00,85.61,85.82,85.61,85.69,275929.0,79.6322,79.8275,79.6322,79.7066,275929.0
2022-09-16 09:30:00,84.42,84.43,83.45,83.69,509193.0,78.5253,78.5346,77.623,77.8462,509193.0
2022-09-16 09:35:00,83.65,83.89,83.53,83.79,41715.0,77.809,78.0323,77.6974,77.9393,41715.0
2022-09-16 09:40:00,83.8,83.86,83.43,83.73,60269.0,77.9486,78.0044,77.6044,77.8834,60269.0
2022-09-16 09:45:00,83.74,83.86,83.58,83.66,70604.0,77.8927,78.0044,77.7439,77.8183,70604.0
2022-09-16 09:50:00,83.66,83.73,83.24,83.34,37528.0,77.8183,77.8834,77.4277,77.5207,37528.0
2022-09-16 09:55:00,83.32,83.32,82.98,83.2,113586.0,77.5021,77.5021,77.1858,77.3905,113586.0
2022-09-16 10:00:00,83.31,83.65,83.31,83.53,40901.0,77.4928,77.809,77.4928,77.6974,40901.0
2022-09-16 10:05:00,83.52,83.74,83.26,83.34,53226.0,77.6881,77.8927,77.4463,77.5207,53226.0
2022-09-16 10:10:00,83.38,83.85,83.38,83.61,55297.0,77.5579,77.9951,77.5579,77.7718,55297.0
2022-09-16 10:15:00,83.62,83.82,83.48,83.48,44980.0,77.7811,77.9672,77.6509,77.6509,44980.0
2022-09-16 10:20:00,83.49,83.95,83.48,83.95,33520.0,77.6602,78.0881,77.6509,78.0881,33520.0
2022-09-16 10:25:00,83.94,84.12,83.51,83.98,60137.0,78.0788,78.2462,77.6788,78.116,60137.0
2022-09-16 10:30:00,84.03,84.22,83.97,84.05,39007.0,78.1625,78.3392,78.1067,78.1811,39007.0
2022-09-16 10:35:00,84.06,84.27,84.06,84.27,42157.0,78.1904,78.3857,78.1904,78.3857,42157.0
2022-09-16 10:40:00,84.27,84.3,83.97,84.04,39599.0,78.3857,78.4136,78.1067,78.1718,39599.0
2022-09-16 10:45:00,84.04,84.11,83.85,83.94,36925.0,78.1718,78.2369,77.9951,78.0788,36925.0
2022-09-16 10:50:00,83.92,84.05,83.86,83.94,45505.0,78.0602,78.1811,78.0044,78.0788,45505.0
2022-09-16 10:55:00,83.96,84.04,83.77,83.84,52879.0,78.0974,78.1718,77.9207,77.9858,52879.0
2022-09-16 11:00:00,83.84,83.99,83.84,83.9,22846.0,77.9858,78.1253,77.9858,78.0416,22846.0
2022-09-16 11:05:00,83.91,84.01,83.89,83.93,57458.0,78.0509,78.1439,78.0323,78.0695,57458.0
2022-09-16 11:10:00,83.93,83.94,83.76,83.85,27104.0,78.0695,78.0788,77.9114,77.9951,27104.0
2022-09-16 11:15:00,83.84,84.08,83.82,83.97,42010.0,77.9858,78.209,77.9672,78.1067,42010.0
2022-09-16 11:20:00,83.97,83.97,83.75,83.77,30238.0,78.1067,78.1067,77.902,77.9207,30238.0
2022-09-16 11:25:00,83.77,83.78,83.56,83.57,39330.0,77.9207,77.93,77.7253,77.7346,39330.0
2022-09-16 11:30:00,83.56,83.78,83.53,83.68,65232.0,77.7253,77.93,77.6974,77.8369,65232.0
2022-09-16 11:35:00,83.69,83.71,83.44,83.63,48477.0,77.8462,77.8648,77.6137,77.7904,48477.0
2022-09-16 11:40:00,83.63,83.69,83.58,83.69,95951.0,77.7904,77.8462,77.7439,77.8462,95951.0
2022-09-16 11:45:00,83.69,83.86,83.65,83.77,23690.0,77.8462,78.0044,77.809,77.9207,23690.0
2022-09-16 11:50:00,83.77,83.96,83.74,83.91,36379.0,77.9207,78.0974,77.8927,78.0509,36379.0
2022-09-16 11:55:00,83.9,83.95,83.79,83.92,44485.0,78.0416,78.0881,77.9393,78.0602,44485.0
2022-09-16 12:00:00,83.91,83.99,83.83,83.91,239275.0,78.0509,78.1253,77.9765,78.0509,239275.0
2022-09-16 12:05:00,83.91,84.08,83.9,83.9,65810.0,78.0509,78.209,78.0416,78.0416,65810.0
2022-09-16 12:10:00,83.9,84.0,83.89,83.97,233286.0,78.0416,78.1346,78.0323,78.1067,233286.0
2022-09-16 12:15:00,83.96,84.0,83.76,83.85,54011.0,78.0974,78.1346,77.9114,77.9951,54011.0
2022-09-16 12:20:00,83.85,83.85,83.61,83.66,39315.0,77.9951,77.9951,77.7718,77.8183,39315.0
2022-09-16 12:25:00,83.66,83.77,83.6,83.67,26350.0,77.8183,77.9207,77.7625,77.8276,26350.0
2022-09-16 12:30:00,83.66,83.81,83.63,83.8,24396.0,77.8183,77.9579,77.7904,77.9486,24396.0
2022-09-16 12:35:00,83.8,83.86,83.71,83.76,49467.0,77.9486,78.0044,77.8648,77.9114,49467.0
2022-09-16 12:40:00,83.77,83.88,83.76,83.85,23608.0,77.9207,78.023,77.9114,77.9951,23608.0
2022-09-16 12:45:00,83.86,83.91,83.77,83.89,77646.0,78.0044,78.0509,77.9207,78.0323,77646.0
2022-09-16 12:50:00,83.89,84.13,83.86,84.05,58543.0,78.0323,78.2555,78.0044,78.1811,58543.0
2022-09-16 12:55:00,84.06,84.15,83.98,84.13,22149.0,78.1904,78.2741,78.116,78.2555,22149.0
2022-09-16 13:00:00,84.14,84.2,83.98,84.0,39957.0,78.2648,78.3206,78.116,78.1346,39957.0
2022-09-16 13:05:00,84.01,84.08,83.91,84.07,116454.0,78.1439,78.209,78.0509,78.1997,116454.0
2022-09-16 13:10:00,84.07,84.21,84.02,84.09,52871.0,78.1997,78.3299,78.1532,78.2183,52871.0
2022-09-16 13:15:00,84.11,84.16,84.0,84.06,42451.0,78.2369,78.2834,78.1346,78.1904,42451.0
2022-09-16 13:20:00,84.05,84.09,83.86,83.89,24805.0,78.1811,78.2183,78.0044,78.0323,24805.0
2022-09-16 13:25:00,83.9,83.9,83.81,83.9,33068.0,78.0416,78.0416,77.9579,78.0416,33068.0
2022-09-16 13:30:00,83.89,83.91,83.69,83.69,44179.0,78.0323,78.0509,77.8462,77.8462,44179.0
2022-09-16 13:35:00,83.69,83.87,83.69,83.76,57799.0,77.8462,78.0137,77.8462,77.9114,57799.0
2022-09-16 13:40:00,83.77,83.78,83.61,83.62,42988.0,77.9207,77.93,77.7718,77.7811,42988.0
2022-09-16 13:45:00,83.61,83.63,83.52,83.54,39673.0,77.7718,77.7904,77.6881,77.7067,39673.0
2022-09-16 13:50:00,83.54,83.6,83.5,83.52,43418.0,77.7067,77.7625,77.6695,77.6881,43418.0
2022-09-16 13:55:00,83.52,83.57,83.44,83.45,64838.0,77.6881,77.7346,77.6137,77.623,64838.0
2022-09-16 14:00:00,83.45,83.5,83.34,83.48,126220.0,77.623,77.6695,77.5207,77.6509,126220.0
2022-09-16 14:05:00,83.48,83.58,83.42,83.44,182452.0,77.6509,77.7439,77.5951,77.6137,182452.0
2022-09-16 14:10:00,83.45,83.58,83.34,83.36,90055.0,77.623,77.7439,77.5207,77.5393,90055.0
2022-09-16 14:15:00,83.36,83.44,83.2,83.24,99290.0,77.5393,77.6137,77.3905,77.4277,99290.0
2022-09-16 14:20:00,83.24,83.38,83.1,83.38,192874.0,77.4277,77.5579,77.2974,77.5579,192874.0
2022-09-16 14:25:00,83.41,83.83,83.4,83.7,257595.0,77.5858,77.9765,77.5765,77.8555,257595.0
2022-09-16 14:30:00,83.68,83.69,83.43,83.65,94464.0,77.8369,77.8462,77.6044,77.809,94464.0
2022-09-16 14:35:00,83.66,83.73,83.57,83.63,140401.0,77.8183,77.8834,77.7346,77.7904,140401.0
2022-09-16 14:40:00,83.63,83.71,83.55,83.64,62853.0,77.7904,77.8648,77.716,77.7997,62853.0
2022-09-16 14:45:00,83.64,83.87,83.6,83.81,110140.0,77.7997,78.0137,77.7625,77.9579,110140.0
2022-09-16 14:50:00,83.81,83.9,83.72,83.87,108480.0,77.9579,78.0416,77.8741,78.0137,108480.0
2022-09-16 14:55:00,83.87,83.92,83.71,83.76,110048.0,78.0137,78.0602,77.8648,77.9114,110048.0
2022-09-16 15:00:00,83.75,83.84,83.67,83.8,153711.0,77.902,77.9858,77.8276,77.9486,153711.0
2022-09-16 15:05:00,83.81,83.96,83.79,83.95,121351.0,77.9579,78.0974,77.9393,78.0881,121351.0
2022-09-16 15:10:00,83.95,83.98,83.79,83.91,82409.0,78.0881,78.116,77.9393,78.0509,82409.0
2022-09-16 15:15:00,83.92,84.24,83.89,84.01,135681.0,78.0602,78.3578,78.0323,78.1439,135681.0
2022-09-16 15:20:00,84.01,84.16,83.99,84.1,142256.0,78.1439,78.2834,78.1253,78.2276,142256.0
2022-09-16 15:25:00,84.1,84.14,83.93,84.09,208384.0,78.2276,78.2648,78.0695,78.2183,208384.0
2022-09-16 15:30:00,84.1,84.3,83.95,84.17,172339.0,78.2276,78.4136,78.0881,78.2927,172339.0
2022-09-16 15:35:00,84.17,84.36,84.1,84.36,191854.0,78.2927,78.4695,78.2276,78.4695,191854.0
2022-09-16 15:40:00,84.37,84.49,84.27,84.39,179126.0,78.4788,78.5904,78.3857,78.4974,179126.0
2022-09-16 15:45:00,84.4,84.4,84.07,84.3,227627.0,78.5067,78.5067,78.1997,78.4136,227627.0
2022-09-16 15:50:00,84.32,84.41,84.26,84.28,282885.0,78.4322,78.516,78.3764,78.395,282885.0
2022-09-16 15:55:00,84.27,84.54,84.2,84.26,574031.0,78.3857,78.6369,78.3206,78.3764,574031.0
2022-09-19 09:30:00,83.44,83.62,82.99,83.57,88130.0,77.6137,77.7811,77.1951,77.7346,88130.0
2022-09-19 09:35:00,83.54,83.64,83.31,83.41,43511.0,77.7067,77.7997,77.4928,77.5858,43511.0
2022-09-19 09:40:00,83.41,83.63,83.25,83.58,48518.0,77.5858,77.7904,77.437,77.7439,48518.0
2022-09-19 09:45:00,83.55,83.55,83.15,83.28,68193.0,77.716,77.716,77.3439,77.4649,68193.0
2022-09-19 09:50:00,83.3,83.56,83.26,83.49,39259.0,77.4835,77.7253,77.4463,77.6602,39259.0
2022-09-19 09:55:00,83.5,83.62,83.39,83.41,70630.0,77.6695,77.7811,77.5672,77.5858,70630.0
2022-09-19 10:00:00,83.42,83.42,83.05,83.06,47129.0,77.5951,77.5951,77.2509,77.2602,47129.0
2022-09-19 10:05:00,83.07,83.38,83.04,83.17,35060.0,77.2695,77.5579,77.2416,77.3625,35060.0
2022-09-19 10:10:00,83.17,83.41,83.13,83.27,47492.0,77.3625,77.5858,77.3253,77.4556,47492.0
2022-09-19 10:15:00,83.26,83.32,83.08,83.1,34452.0,77.4463,77.5021,77.2788,77.2974,34452.0
2022-09-19 10:20:00,83.12,83.14,82.94,83.08,40879.0,77.316,77.3346,77.1486,77.2788,40879.0
2022-09-19 10:25:00,83.09,83.14,82.95,82.98,63836.0,77.2881,77.3346,77.1579,77.1858,63836.0
2022-09-19 10:30:00,82.98,83.05,82.82,82.9,48607.0,77.1858,77.2509,77.037,77.1114,48607.0
2022-09-19 10:35:00,82.92,83.1,82.92,83.05,58662.0,77.13,77.2974,77.13,77.2509,58662.0
2022-09-19 10:40:00,83.05,83.13,83.0,83.08,93365.0,77.2509,77.3253,77.2044,77.2788,93365.0
2022-09-19 10:45:00,83.09,83.2,83.05,83.16,83326.0,77.2881,77.3905,77.2509,77.3532,83326.0
2022-09-19 10:50:00,83.14,83.34,83.09,83.09,34672.0,77.3346,77.5207,77.2881,77.2881,34672.0
2022-09-19 10:55:00,83.09,83.21,83.05,83.05,35534.0,77.2881,77.3998,77.2509,77.2509,35534.0
2022-09-19 11:00:00,83.08,83.27,83.01,83.16,53378.0,77.2788,77.4556,77.2137,77.3532,53378.0
2022-09-19 11:05:00,83.15,83.35,83.11,83.28,38833.0,77.3439,77.53,77.3067,77.4649,38833.0
2022-09-19 11:10:00,83.28,83.39,83.15,83.19,26145.0,77.4649,77.5672,77.3439,77.3812,26145.0
2022-09-19 11:15:00,83.2,83.26,83.12,83.16,36730.0,77.3905,77.4463,77.316,77.3532,36730.0
2022-09-19 11:20:00,83.15,83.15,82.73,82.75,41451.0,77.3439,77.3439,76.9533,76.9719,41451.0
2022-09-19 11:25:00,82.75,82.76,82.59,82.59,45327.0,76.9719,76.9812,76.823,76.823,45327.0
2022-09-19 11:30:00,82.59,82.61,82.44,82.46,44488.0,76.823,76.8417,76.6835,76.7021,44488.0
2022-09-19 11:35:00,82.44,82.45,82.28,82.29,30477.0,76.6835,76.6928,76.5347,76.544,30477.0
2022-09-19 11:40:00,82.28,82.42,82.25,82.4,21817.0,76.5347,76.6649,76.5068,76.6463,21817.0
2022-09-19 11:45:00,82.41,82.62,82.41,82.58,21711.0,76.6556,76.851,76.6556,76.8137,21711.0
2022-09-19 11:50:00,82.58,82.59,82.45,82.49,22337.0,76.8137,76.823,76.6928,76.73,22337.0
2022-09-19 11:55:00,82.5,82.53,82.39,82.44,15814.0,76.7393,76.7672,76.637,76.6835,15814.0
2022-09-19 12:00:00,82.44,82.58,82.32,82.34,23207.0,76.6835,76.8137,76.5719,76.5905,23207.0
2022-09-19 12:05:00,82.35,82.4,82.2,82.38,27510.0,76.5998,76.6463,76.4603,76.6277,27510.0
2022-09-19 12:10:00,82.39,82.45,82.32,82.36,24223.0,76.637,76.6928,76.5719,76.6091,24223.0
2022-09-19 12:15:00,82.36,82.46,82.3,82.33,31524.0,76.6091,76.7021,76.5533,76.5812,31524.0
2022-09-19 12:20:00,82.31,82.35,82.2,82.21,34803.0,76.5626,76.5998,76.4603,76.4696,34803.0
2022-09-19 12:25:00,82.2,82.32,82.16,82.31,23974.0,76.4603,76.5719,76.4231,76.5626,23974.0
2022-09-19 12:30:00,82.3,82.37,82.24,82.33,28632.0,76.5533,76.6184,76.4975,76.5812,28632.0
2022-09-19 12:35:00,82.32,82.58,82.31,82.55,34816.0,76.5719,76.8137,76.5626,76.7858,34816.0
2022-09-19 12:40:00,82.54,82.55,82.48,82.53,26699.0,76.7765,76.7858,76.7207,76.7672,26699.0
2022-09-19 12:45:00,82.53,82.55,82.46,82.48,28228.0,76.7672,76.7858,76.7021,76.7207,28228.0
2022-09-19 12:50:00,82.48,82.58,82.46,82.51,37739.0,76.7207,76.8137,76.7021,76.7486,37739.0
2022-09-19 12:55:00,82.52,82.55,82.42,82.43,52965.0,76.7579,76.7858,76.6649,76.6742,52965.0
2022-09-19 13:00:00,82.44,82.47,82.25,82.29,71450.0,76.6835,76.7114,76.5068,76.544,71450.0
2022-09-19 13:05:00,82.27,82.28,82.15,82.19,67963.0,76.5254,76.5347,76.4138,76.451,67963.0
2022-09-19 13:10:00,82.2,82.23,82.13,82.17,50352.0,76.4603,76.4882,76.3952,76.4324,50352.0
2022-09-19 13:15:00,82.17,82.18,82.08,82.13,57773.0,76.4324,76.4417,76.3487,76.3952,57773.0
2022-09-19 13:20:00,82.13,82.22,82.08,82.22,69732.0,76.3952,76.4789,76.3487,76.4789,69732.0
2022-09-19 13:25:00,82.23,82.33,82.2,82.23,37144.0,76.4882,76.5812,76.4603,76.4882,37144.0
2022-09-19 13:30:00,82.23,82.28,82.05,82.06,26794.0,76.4882,76.5347,76.3208,76.3301,26794.0
2022-09-19 13:35:00,82.05,82.07,81.94,81.95,67291.0,76.3208,76.3394,76.2184,76.2277,67291.0
2022-09-19 13:40:00,81.95,82.0,81.83,81.86,43886.0,76.2277,76.2742,76.1161,76.144,43886.0
2022-09-19 13:45:00,81.85,81.98,81.8,81.81,38174.0,76.1347,76.2556,76.0882,76.0975,38174.0
2022-09-19 13:50:00,81.8,81.89,81.77,81.85,47805.0,76.0882,76.1719,76.0603,76.1347,47805.0
2022-09-19 13:55:00,81.85,81.93,81.81,81.84,47139.0,76.1347,76.2091,76.0975,76.1254,47139.0
2022-09-19 14:00:00,81.84,81.98,81.82,81.92,33080.0,76.1254,76.2556,76.1068,76.1998,33080.0
2022-09-19 14:05:00,81.93,81.96,81.86,81.9,37702.0,76.2091,76.237,76.144,76.1812,37702.0
2022-09-19 14:10:00,81.9,81.97,81.86,81.88,37417.0,76.1812,76.2463,76.144,76.1626,37417.0
2022-09-19 14:15:00,81.87,81.98,81.85,81.89,62134.0,76.1533,76.2556,76.1347,76.1719,62134.0
2022-09-19 14:20:00,81.89,81.94,81.61,81.67,49670.0,76.1719,76.2184,75.9115,75.9673,49670.0
2022-09-19 14:25:00,81.66,81.76,81.66,81.7,33285.0,75.958,76.051,75.958,75.9952,33285.0
2022-09-19 14:30:00,81.71,81.8,81.71,81.76,32953.0,76.0045,76.0882,76.0045,76.051,32953.0
2022-09-19 14:35:00,81.76,81.79,81.67,81.75,38493.0,76.051,76.0789,75.9673,76.0417,38493.0
2022-09-19 14:40:00,81.74,81.74,81.59,81.62,35252.0,76.0324,76.0324,75.8929,75.9208,35252.0
2022-09-19 14:45:00,81.63,81.68,81.59,81.68,39691.0,75.9301,75.9766,75.8929,75.9766,39691.0
2022-09-19 14:50:00,81.68,81.75,81.65,81.7,65749.0,75.9766,76.0417,75.9487,75.9952,65749.0
2022-09-19 14:55:00,81.71,81.82,81.68,81.79,63287.0,76.0045,76.1068,75.9766,76.0789,63287.0
2022-09-19 15:00:00,81.8,82.13,81.79,82.1,73971.0,76.0882,76.3952,76.0789,76.3673,73971.0
2022-09-19 15:05:00,82.1,82.13,82.04,82.09,37188.0,76.3673,76.3952,76.3115,76.358,37188.0
2022-09-19 15:10:00,82.09,82.32,82.07,82.31,74162.0,76.358,76.5719,76.3394,76.5626,74162.0
2022-09-19 15:15:00,82.33,82.58,82.31,82.55,64740.0,76.5812,76.8137,76.5626,76.7858,64740.0
2022-09-19 15:20:00,82.55,82.72,82.51,82.65,41295.0,76.7858,76.944,76.7486,76.8789,41295.0
2022-09-19 15:25:00,82.67,82.8,82.66,82.73,37172.0,76.8975,77.0184,76.8882,76.9533,37172.0
2022-09-19 15:30:00,82.73,82.8,82.59,82.63,67909.0,76.9533,77.0184,76.823,76.8603,67909.0
2022-09-19 15:35:00,82.61,82.61,82.45,82.53,94476.0,76.8417,76.8417,76.6928,76.7672,94476.0
2022-09-19 15:40:00,82.52,82.67,82.48,82.66,105687.0,76.7579,76.8975,76.7207,76.8882,105687.0
2022-09-19 15:45:00,82.67,82.67,82.41,82.47,114733.0,76.8975,76.8975,76.6556,76.7114,114733.0
2022-09-19 15:50:00,82.47,82.52,82.35,82.37,183912.0,76.7114,76.7579,76.5998,76.6184,183912.0
2022-09-19 15:55:00,82.37,82.41,82.22,82.39,441803.0,76.6184,76.6556,76.4789,76.637,441803.0
2022-09-20 09:30:00,81.46,81.82,81.22,81.22,106953.0,75.772,76.1068,75.5487,75.5487,106953.0
2022-09-20 09:35:00,81.18,81.52,81.1,81.29,81083.0,75.5115,75.8278,75.4371,75.6138,81083.0
2022-09-20 09:40:00,81.3,81.31,81.01,81.29,95891.0,75.6231,75.6324,75.3534,75.6138,95891.0
2022-09-20 09:45:00,81.3,81.3,81.05,81.06,35542.0,75.6231,75.6231,75.3906,75.3999,35542.0
2022-09-20 09:50:00,81.05,81.06,80.83,80.91,28895.0,75.3906,75.3999,75.1859,75.2604,28895.0
2022-09-20 09:55:00,80.9,81.02,80.63,80.68,46397.0,75.2511,75.3627,74.9999,75.0464,46397.0
2022-09-20 10:00:00,80.69,80.85,80.6,80.74,100681.0,75.0557,75.2045,74.972,75.1022,100681.0
2022-09-20 10:05:00,80.75,80.96,80.7,80.81,41506.0,75.1115,75.3069,75.065,75.1673,41506.0
2022-09-20 10:10:00,80.83,81.19,80.83,81.15,77866.0,75.1859,75.5208,75.1859,75.4836,77866.0
2022-09-20 10:15:00,81.17,81.32,81.11,81.11,294323.0,75.5022,75.6417,75.4464,75.4464,294323.0
2022-09-20 10:20:00,81.13,81.29,81.05,81.08,45687.0,75.465,75.6138,75.3906,75.4185,45687.0
2022-09-20 10:25:00,81.06,81.28,81.06,81.25,66343.0,75.3999,75.6045,75.3999,75.5766,66343.0
2022-09-20 10:30:00,81.25,81.25,80.94,80.98,55228.0,75.5766,75.5766,75.2883,75.3255,55228.0
2022-09-20 10:35:00,80.98,80.99,80.68,80.8,36770.0,75.3255,75.3348,75.0464,75.158,36770.0
2022-09-20 10:40:00,80.8,80.91,80.69,80.79,44583.0,75.158,75.2604,75.0557,75.1487,44583.0
2022-09-20 10:45:00,80.79,80.86,80.65,80.78,36776.0,75.1487,75.2138,75.0185,75.1394,36776.0
2022-09-20 10:50:00,80.77,80.92,80.73,80.83,114320.0,75.1301,75.2697,75.0929,75.1859,114320.0
2022-09-20 10:55:00,80.85,80.98,80.82,80.86,27448.0,75.2045,75.3255,75.1766,75.2138,27448.0
2022-09-20 11:00:00,80.84,81.11,80.82,81.06,35506.0,75.1952,75.4464,75.1766,75.3999,35506.0
2022-09-20 11:05:00,81.07,81.33,81.07,81.19,34721.0,75.4092,75.651,75.4092,75.5208,34721.0
2022-09-20 11:10:00,81.18,81.27,81.1,81.19,34911.0,75.5115,75.5952,75.4371,75.5208,34911.0
2022-09-20 11:15:00,81.19,81.2,80.93,80.94,29821.0,75.5208,75.5301,75.279,75.2883,29821.0
2022-09-20 11:20:00,80.91,81.08,80.87,81.04,33795.0,75.2604,75.4185,75.2231,75.3813,33795.0
2022-09-20 11:25:00,81.03,81.19,80.97,81.16,32288.0,75.372,75.5208,75.3162,75.4929,32288.0
2022-09-20 11:30:00,81.16,81.25,81.13,81.16,27467.0,75.4929,75.5766,75.465,75.4929,27467.0
2022-09-20 11:35:00,81.19,81.2,80.98,80.99,28162.0,75.5208,75.5301,75.3255,75.3348,28162.0
2022-09-20 11:40:00,80.99,81.02,80.93,80.99,23247.0,75.3348,75.3627,75.279,75.3348,23247.0
2022-09-20 11:45:00,81.0,81.07,80.94,81.01,70034.0,75.3441,75.4092,75.2883,75.3534,70034.0
2022-09-20 11:50:00,81.02,81.23,80.98,81.12,119514.0,75.3627,75.558,75.3255,75.4557,119514.0
2022-09-20 11:55:00,81.13,81.14,81.02,81.06,52603.0,75.465,75.4743,75.3627,75.3999,52603.0
2022-09-20 12:00:00,81.06,81.37,81.05,81.35,99058.0,75.3999,75.6882,75.3906,75.6696,99058.0
2022-09-20 12:05:00,81.35,81.42,81.3,81.42,38625.0,75.6696,75.7347,75.6231,75.7347,38625.0
2022-09-20 12:10:00,81.42,81.58,81.34,81.56,50212.0,75.7347,75.8836,75.6603,75.865,50212.0
2022-09-20 12:15:00,81.57,81.8,81.57,81.77,27133.0,75.8743,76.0882,75.8743,76.0603,27133.0
2022-09-20 12:20:00,81.78,81.84,81.73,81.84,18736.0,76.0696,76.1254,76.0231,76.1254,18736.0
2022-09-20 12:25:00,81.85,81.85,81.71,81.71,31449.0,76.1347,76.1347,76.0045,76.0045,31449.0
2022-09-20 12:30:00,81.73,81.73,81.36,81.39,31497.0,76.0231,76.0231,75.6789,75.7068,31497.0
2022-09-20 12:35:00,81.39,81.47,81.31,81.33,18399.0,75.7068,75.7813,75.6324,75.651,18399.0
2022-09-20 12:40:00,81.32,81.32,81.22,81.23,19559.0,75.6417,75.6417,75.5487,75.558,19559.0
2022-09-20 12:45:00,81.22,81.25,81.05,81.07,20067.0,75.5487,75.5766,75.3906,75.4092,20067.0
2022-09-20 12:50:00,81.07,81.21,81.06,81.21,19660.0,75.4092,75.5394,75.3999,75.5394,19660.0
2022-09-20 12:55:00,81.22,81.25,81.14,81.15,24530.0,75.5487,75.5766,75.4743,75.4836,24530.0
2022-09-20 13:00:00,81.15,81.18,81.11,81.11,21003.0,75.4836,75.5115,75.4464,75.4464,21003.0
2022-09-20 13:05:00,81.09,81.1,80.94,80.98,33118.0,75.4278,75.4371,75.2883,75.3255,33118.0
2022-09-20 13:10:00,80.96,80.99,80.9,80.96,22850.0,75.3069,75.3348,75.2511,75.3069,22850.0
2022-09-20 13:15:00,80.96,80.97,80.84,80.84,53247.0,75.3069,75.3162,75.1952,75.1952,53247.0
2022-09-20 13:20:00,80.84,80.95,80.8,80.95,31315.0,75.1952,75.2976,75.158,75.2976,31315.0
2022-09-20 13:25:00,80.94,80.94,80.78,80.81,30276.0,75.2883,75.2883,75.1394,75.1673,30276.0
2022-09-20 13:30:00,80.8,80.85,80.72,80.81,28109.0,75.158,75.2045,75.0836,75.1673,28109.0
2022-09-20 13:35:00,80.8,80.92,80.77,80.85,25580.0,75.158,75.2697,75.1301,75.2045,25580.0
2022-09-20 13:40:00,80.86,81.0,80.84,80.97,30459.0,75.2138,75.3441,75.1952,75.3162,30459.0
2022-09-20 13:45:00,80.97,81.05,80.85,80.85,21953.0,75.3162,75.3906,75.2045,75.2045,21953.0
2022-09-20 13:50:00,80.85,80.9,80.65,80.66,42873.0,75.2045,75.2511,75.0185,75.0278,42873.0
2022-09-20 13:55:00,80.67,80.67,80.55,80.57,30540.0,75.0371,75.0371,74.9255,74.9441,30540.0
2022-09-20 14:00:00,80.57,80.64,80.53,80.55,42757.0,74.9441,75.0092,74.9069,74.9255,42757.0
2022-09-20 14:05:00,80.55,80.69,80.52,80.63,73666.0,74.9255,75.0557,74.8976,74.9999,73666.0
2022-09-20 14:10:00,80.63,80.73,80.56,80.63,85777.0,74.9999,75.0929,74.9348,74.9999,85777.0
2022-09-20 14:15:00,80.64,80.67,80.57,80.61,95074.0,75.0092,75.0371,74.9441,74.9813,95074.0
2022-09-20 14:20:00,80.62,80.88,80.59,80.79,95332.0,74.9906,75.2325,74.9627,75.1487,95332.0
2022-09-20 14:25:00,80.78,80.83,80.73,80.77,56906.0,75.1394,75.1859,75.0929,75.1301,56906.0
2022-09-20 14:30:00,80.75,80.86,80.73,80.81,35380.0,75.1115,75.2138,75.0929,75.1673,35380.0
2022-09-20 14:35:00,80.82,80.97,80.82,80.95,22773.0,75.1766,75.3162,75.1766,75.2976,22773.0
2022-09-20 14:40:00,80.96,81.07,80.92,81.06,32853.0,75.3069,75.4092,75.2697,75.3999,32853.0
2022-09-20 14:45:00,81.05,81.29,81.02,81.2,64271.0,75.3906,75.6138,75.3627,75.5301,64271.0
2022-09-20 14:50:00,81.19,81.31,81.17,81.3,33901.0,75.5208,75.6324,75.5022,75.6231,33901.0
2022-09-20 14:55:00,81.31,81.6,81.29,81.5,37968.0,75.6324,75.9022,75.6138,75.8092,37968.0
2022-09-20 15:00:00,81.5,81.63,81.46,81.53,43513.0,75.8092,75.9301,75.772,75.8371,43513.0
2022-09-20 15:05:00,81.52,81.55,81.36,81.49,74791.0,75.8278,75.8557,75.6789,75.7999,74791.0
2022-09-20 15:10:00,81.5,81.67,81.47,81.66,40723.0,75.8092,75.9673,75.7813,75.958,40723.0
2022-09-20 15:15:00,81.67,81.72,81.61,81.71,43309.0,75.9673,76.0138,75.9115,76.0045,43309.0
2022-09-20 15:20:00,81.71,81.83,81.71,81.78,52873.0,76.0045,76.1161,76.0045,76.0696,52873.0
2022-09-20 15:25:00,81.78,81.92,81.77,81.84,55769.0,76.0696,76.1998,76.0603,76.1254,55769.0
2022-09-20 15:30:00,81.83,81.88,81.67,81.88,59146.0,76.1161,76.1626,75.9673,76.1626,59146.0
2022-09-20 15:35:00,81.88,82.02,81.82,82.0,54486.0,76.1626,76.2928,76.1068,76.2742,54486.0
2022-09-20 15:40:00,81.99,82.06,81.93,81.96,91223.0,76.2649,76.3301,76.2091,76.237,91223.0
2022-09-20 15:45:00,81.98,82.02,81.76,81.77,115783.0,76.2556,76.2928,76.051,76.0603,115783.0
2022-09-20 15:50:00,81.76,81.82,81.66,81.79,129953.0,76.051,76.1068,75.958,76.0789,129953.0
2022-09-20 15:55:00,81.79,81.8,81.5,81.75,332490.0,76.0789,76.0882,75.8092,76.0417,332490.0
2022-09-21 09:30:00,82.85,83.86,82.76,82.81,152451.0,77.0649,78.0044,76.9812,77.0277,152451.0
2022-09-21 09:35:00,82.8,83.41,82.79,83.31,61018.0,77.0184,77.5858,77.0091,77.4928,61018.0
2022-09-21 09:40:00,83.3,83.3,82.96,82.96,86282.0,77.4835,77.4835,77.1672,77.1672,86282.0
2022-09-21 09:45:00,82.93,83.23,82.83,83.18,129277.0,77.1393,77.4184,77.0463,77.3718,129277.0
2022-09-21 09:50:00,83.17,83.26,82.91,83.0,73010.0,77.3625,77.4463,77.1207,77.2044,73010.0
2022-09-21 09:55:00,83.02,83.04,82.7,82.95,48621.0,77.223,77.2416,76.9254,77.1579,48621.0
2022-09-21 10:00:00,82.95,82.99,82.74,82.85,63424.0,77.1579,77.1951,76.9626,77.0649,63424.0
2022-09-21 10:05:00,82.86,83.08,82.82,83.06,66744.0,77.0742,77.2788,77.037,77.2602,66744.0
2022-09-21 10:10:00,83.04,83.18,82.94,83.17,132388.0,77.2416,77.3718,77.1486,77.3625,132388.0
2022-09-21 10:15:00,83.16,83.22,82.97,82.99,55664.0,77.3532,77.4091,77.1765,77.1951,55664.0
2022-09-21 10:20:00,83.01,83.22,83.01,83.21,29899.0,77.2137,77.4091,77.2137,77.3998,29899.0
2022-09-21 10:25:00,83.19,83.24,83.06,83.17,25528.0,77.3812,77.4277,77.2602,77.3625,25528.0
2022-09-21 10:30:00,83.17,83.19,82.89,82.97,24630.0,77.3625,77.3812,77.1021,77.1765,24630.0
2022-09-21 10:35:00,82.97,83.01,82.81,82.84,33105.0,77.1765,77.2137,77.0277,77.0556,33105.0
2022-09-21 10:40:00,82.84,82.92,82.79,82.92,30879.0,77.0556,77.13,77.0091,77.13,30879.0
2022-09-21 10:45:00,82.92,83.0,82.82,82.84,23732.0,77.13,77.2044,77.037,77.0556,23732.0
2022-09-21 10:50:00,82.84,82.98,82.84,82.93,24636.0,77.0556,77.1858,77.0556,77.1393,24636.0
2022-09-21 10:55:00,82.94,83.02,82.84,83.0,35381.0,77.1486,77.223,77.0556,77.2044,35381.0
2022-09-21 11:00:00,83.0,83.01,82.82,82.89,33940.0,77.2044,77.2137,77.037,77.1021,33940.0
2022-09-21 11:05:00,82.91,82.94,82.83,82.91,24270.0,77.1207,77.1486,77.0463,77.1207,24270.0
2022-09-21 11:10:00,82.93,83.01,82.91,82.93,19714.0,77.1393,77.2137,77.1207,77.1393,19714.0
2022-09-21 11:15:00,82.95,82.95,82.78,82.88,24596.0,77.1579,77.1579,76.9998,77.0928,24596.0
2022-09-21 11:20:00,82.88,82.88,82.67,82.74,93648.0,77.0928,77.0928,76.8975,76.9626,93648.0
2022-09-21 11:25:00,82.77,82.81,82.64,82.69,27267.0,76.9905,77.0277,76.8696,76.9161,27267.0
2022-09-21 11:30:00,82.69,82.77,82.62,82.72,22100.0,76.9161,76.9905,76.851,76.944,22100.0
2022-09-21 11:35:00,82.72,82.83,82.61,82.67,26816.0,76.944,77.0463,76.8417,76.8975,26816.0
2022-09-21 11:40:00,82.66,82.73,82.61,82.65,18488.0,76.8882,76.9533,76.8417,76.8789,18488.0
2022-09-21 11:45:00,82.66,82.67,82.53,82.56,13215.0,76.8882,76.8975,76.7672,76.7951,13215.0
2022-09-21 11:50:00,82.55,82.67,82.55,82.59,17528.0,76.7858,76.8975,76.7858,76.823,17528.0
2022-09-21 11:55:00,82.6,82.63,82.51,82.53,14578.0,76.8323,76.8603,76.7486,76.7672,14578.0
2022-09-21 12:00:00,82.54,82.54,82.33,82.41,39933.0,76.7765,76.7765,76.5812,76.6556,39933.0
2022-09-21 12:05:00,82.42,82.47,82.35,82.42,29535.0,76.6649,76.7114,76.5998,76.6649,29535.0
2022-09-21 12:10:00,82.45,82.45,82.37,82.38,16059.0,76.6928,76.6928,76.6184,76.6277,16059.0
2022-09-21 12:15:00,82.38,82.4,82.21,82.32,46671.0,76.6277,76.6463,76.4696,76.5719,46671.0
2022-09-21 12:20:00,82.32,82.36,82.28,82.32,18679.0,76.5719,76.6091,76.5347,76.5719,18679.0
2022-09-21 12:25:00,82.33,82.4,82.29,82.32,16284.0,76.5812,76.6463,76.544,76.5719,16284.0
2022-09-21 12:30:00,82.31,82.41,82.26,82.4,16903.0,76.5626,76.6556,76.5161,76.6463,16903.0
2022-09-21 12:35:00,82.4,82.44,82.31,82.35,14053.0,76.6463,76.6835,76.5626,76.5998,14053.0
2022-09-21 12:40:00,82.35,82.41,82.3,82.34,14890.0,76.5998,76.6556,76.5533,76.5905,14890.0
2022-09-21 12:45:00,82.33,82.37,82.26,82.36,13722.0,76.5812,76.6184,76.5161,76.6091,13722.0
2022-09-21 12:50:00,82.35,82.37,82.25,82.29,15646.0,76.5998,76.6184,76.5068,76.544,15646.0
2022-09-21 12:55:00,82.28,82.28,82.15,82.15,15003.0,76.5347,76.5347,76.4138,76.4138,15003.0
2022-09-21 13:00:00,82.11,82.14,82.04,82.07,25021.0,76.3766,76.4045,76.3115,76.3394,25021.0
2022-09-21 13:05:00,82.07,82.09,81.92,82.04,35566.0,76.3394,76.358,76.1998,76.3115,35566.0
2022-09-21 13:10:00,82.02,82.05,81.96,81.96,16502.0,76.2928,76.3208,76.237,76.237,16502.0
2022-09-21 13:15:00,81.96,82.02,81.89,81.99,16716.0,76.237,76.2928,76.1719,76.2649,16716.0
2022-09-21 13:20:00,81.97,82.02,81.93,81.98,13553.0,76.2463,76.2928,76.2091,76.2556,13553.0
2022-09-21 13:25:00,81.98,82.02,81.95,82.0,19728.0,76.2556,76.2928,76.2277,76.2742,19728.0
2022-09-21 13:30:00,82.02,82.12,82.0,82.11,19442.0,76.2928,76.3859,76.2742,76.3766,19442.0
2022-09-21 13:35:00,82.12,82.18,82.08,82.17,30797.0,76.3859,76.4417,76.3487,76.4324,30797.0
2022-09-21 13:40:00,82.17,82.32,82.13,82.27,17188.0,76.4324,76.5719,76.3952,76.5254,17188.0
2022-09-21 13:45:00,82.27,82.27,82.15,82.2,29536.0,76.5254,76.5254,76.4138,76.4603,29536.0
2022-09-21 13:50:00,82.19,82.21,82.12,82.13,23051.0,76.451,76.4696,76.3859,76.3952,23051.0
2022-09-21 13:55:00,82.14,82.27,82.05,82.23,41378.0,76.4045,76.5254,76.3208,76.4882,41378.0
2022-09-21 14:00:00,82.25,82.25,80.95,81.01,56578.0,76.5068,76.5068,75.2976,75.3534,56578.0
2022-09-21 14:05:00,80.98,81.64,80.9,81.47,41505.0,75.3255,75.9394,75.2511,75.7813,41505.0
2022-09-21 14:10:00,81.46,81.59,81.05,81.05,31044.0,75.772,75.8929,75.3906,75.3906,31044.0
2022-09-21 14:15:00,81.01,81.34,81.0,81.26,26539.0,75.3534,75.6603,75.3441,75.5859,26539.0
2022-09-21 14:20:00,81.27,81.51,81.25,81.5,26274.0,75.5952,75.8185,75.5766,75.8092,26274.0
2022-09-21 14:25:00,81.53,81.6,81.28,81.38,39844.0,75.8371,75.9022,75.6045,75.6975,39844.0
2022-09-21 14:30:00,81.34,82.0,81.17,81.89,42758.0,75.6603,76.2742,75.5022,76.1719,42758.0
2022-09-21 14:35:00,81.89,82.08,81.66,81.82,34231.0,76.1719,76.3487,75.958,76.1068,34231.0
2022-09-21 14:40:00,81.83,82.77,81.66,82.67,32622.0,76.1161,76.9905,75.958,76.8975,32622.0
2022-09-21 14:45:00,82.76,83.02,81.88,82.06,61855.0,76.9812,77.223,76.1626,76.3301,61855.0
2022-09-21 14:50:00,82.11,82.57,81.82,82.55,42808.0,76.3766,76.8044,76.1068,76.7858,42808.0
2022-09-21 14:55:00,82.55,82.59,82.19,82.44,87439.0,76.7858,76.823,76.451,76.6835,87439.0
2022-09-21 15:00:00,82.54,82.65,82.21,82.41,59920.0,76.7765,76.8789,76.4696,76.6556,59920.0
2022-09-21 15:05:00,82.41,82.52,82.2,82.24,34433.0,76.6556,76.7579,76.4603,76.4975,34433.0
2022-09-21 15:10:00,82.2,82.35,81.61,82.34,62295.0,76.4603,76.5998,75.9115,76.5905,62295.0
2022-09-21 15:15:00,82.32,82.52,82.07,82.1,30798.0,76.5719,76.7579,76.3394,76.3673,30798.0
2022-09-21 15:20:00,82.08,82.09,81.79,81.91,25712.0,76.3487,76.358,76.0789,76.1905,25712.0
2022-09-21 15:25:00,81.88,81.89,81.42,81.44,32785.0,76.1626,76.1719,75.7347,75.7533,32785.0
2022-09-21 15:30:00,81.43,81.56,81.16,81.55,43541.0,75.744,75.865,75.4929,75.8557,43541.0
2022-09-21 15:35:00,81.52,81.52,80.94,80.98,60494.0,75.8278,75.8278,75.2883,75.3255,60494.0
2022-09-21 15:40:00,80.96,81.1,80.8,80.8,59063.0,75.3069,75.4371,75.158,75.158,59063.0
2022-09-21 15:45:00,80.8,80.88,80.63,80.82,93985.0,75.158,75.2325,74.9999,75.1766,93985.0
2022-09-21 15:50:00,80.83,81.01,80.61,80.7,148006.0,75.1859,75.3534,74.9813,75.065,148006.0
2022-09-21 15:55:00,80.7,80.7,80.44,80.47,232796.0,75.065,75.065,74.8232,74.8511,232796.0
2022-09-22 09:30:00,80.2,80.66,80.11,80.3,78133.0,74.5999,75.0278,74.5162,74.6929,78133.0
2022-09-22 09:35:00,80.22,80.28,79.76,79.86,70518.0,74.6185,74.6743,74.1907,74.2837,70518.0
2022-09-22 09:40:00,79.85,79.91,79.75,79.87,38296.0,74.2744,74.3302,74.1814,74.293,38296.0
2022-09-22 09:45:00,79.84,79.84,79.58,79.59,70377.0,74.2651,74.2651,74.0232,74.0325,70377.0
2022-09-22 09:50:00,79.59,79.76,79.57,79.69,49091.0,74.0325,74.1907,74.0139,74.1255,49091.0
2022-09-22 09:55:00,79.66,79.71,79.48,79.52,67454.0,74.0976,74.1441,73.9302,73.9674,67454.0
2022-09-22 10:00:00,79.52,79.55,79.36,79.44,45718.0,73.9674,73.9953,73.8186,73.893,45718.0
2022-09-22 10:05:00,79.45,79.55,79.38,79.48,36237.0,73.9023,73.9953,73.8372,73.9302,36237.0
2022-09-22 10:10:00,79.48,79.75,79.24,79.75,30370.0,73.9302,74.1814,73.707,74.1814,30370.0
2022-09-22 10:15:00,79.75,79.87,79.49,79.52,34488.0,74.1814,74.293,73.9395,73.9674,34488.0
2022-09-22 10:20:00,79.5,79.6,79.39,79.49,21399.0,73.9488,74.0418,73.8465,73.9395,21399.0
2022-09-22 10:25:00,79.48,79.66,79.42,79.62,24684.0,73.9302,74.0976,73.8744,74.0604,24684.0
2022-09-22 10:30:00,79.65,79.75,79.35,79.41,202381.0,74.0883,74.1814,73.8093,73.8651,202381.0
2022-09-22 10:35:00,79.44,79.77,79.38,79.73,32586.0,73.893,74.2,73.8372,74.1628,32586.0
2022-09-22 10:40:00,79.76,79.77,79.49,79.5,28242.0,74.1907,74.2,73.9395,73.9488,28242.0
2022-09-22 10:45:00,79.5,79.63,79.48,79.61,20181.0,73.9488,74.0697,73.9302,74.0511,20181.0
2022-09-22 10:50:00,79.62,79.62,79.43,79.43,55542.0,74.0604,74.0604,73.8837,73.8837,55542.0
2022-09-22 10:55:00,79.42,79.52,79.25,79.25,18047.0,73.8744,73.9674,73.7163,73.7163,18047.0
2022-09-22 11:00:00,79.25,79.26,79.11,79.19,27562.0,73.7163,73.7256,73.586,73.6605,27562.0
2022-09-22 11:05:00,79.21,79.39,79.21,79.31,24251.0,73.6791,73.8465,73.6791,73.7721,24251.0
2022-09-22 11:10:00,79.32,79.32,79.1,79.11,14663.0,73.7814,73.7814,73.5767,73.586,14663.0
2022-09-22 11:15:00,79.1,79.29,79.06,79.11,23292.0,73.5767,73.7535,73.5395,73.586,23292.0
2022-09-22 11:20:00,79.1,79.15,79.04,79.1,21466.0,73.5767,73.6232,73.5209,73.5767,21466.0
2022-09-22 11:25:00,79.13,79.22,79.1,79.22,28997.0,73.6046,73.6884,73.5767,73.6884,28997.0
2022-09-22 11:30:00,79.19,79.4,79.16,79.27,19069.0,73.6605,73.8558,73.6326,73.7349,19069.0
2022-09-22 11:35:00,79.28,79.35,79.2,79.2,24236.0,73.7442,73.8093,73.6698,73.6698,24236.0
2022-09-22 11:40:00,79.21,79.24,79.11,79.21,29142.0,73.6791,73.707,73.586,73.6791,29142.0
2022-09-22 11:45:00,79.2,79.45,79.18,79.43,16512.0,73.6698,73.9023,73.6512,73.8837,16512.0
2022-09-22 11:50:00,79.42,79.42,79.28,79.3,14727.0,73.8744,73.8744,73.7442,73.7628,14727.0
2022-09-22 11:55:00,79.32,79.33,79.2,79.26,25359.0,73.7814,73.7907,73.6698,73.7256,25359.0
2022-09-22 12:00:00,79.25,79.38,79.23,79.3,12954.0,73.7163,73.8372,73.6977,73.7628,12954.0
2022-09-22 12:05:00,79.29,79.29,79.17,79.25,18529.0,73.7535,73.7535,73.6419,73.7163,18529.0
2022-09-22 12:10:00,79.25,79.25,79.03,79.11,13470.0,73.7163,73.7163,73.5116,73.586,13470.0
2022-09-22 12:15:00,79.1,79.13,78.98,79.08,16308.0,73.5767,73.6046,73.4651,73.5581,16308.0
2022-09-22 12:20:00,79.08,79.34,78.97,79.32,33351.0,73.5581,73.8,73.4558,73.7814,33351.0
2022-09-22 12:25:00,79.32,79.32,79.13,79.13,16515.0,73.7814,73.7814,73.6046,73.6046,16515.0
2022-09-22 12:30:00,79.13,79.15,79.05,79.07,19686.0,73.6046,73.6232,73.5302,73.5488,19686.0
2022-09-22 12:35:00,79.07,79.2,79.06,79.2,18393.0,73.5488,73.6698,73.5395,73.6698,18393.0
2022-09-22 12:40:00,79.19,79.26,79.1,79.12,20181.0,73.6605,73.7256,73.5767,73.5953,20181.0
2022-09-22 12:45:00,79.13,79.14,78.94,78.97,24867.0,73.6046,73.6139,73.4279,73.4558,24867.0
2022-09-22 12:50:00,78.97,79.1,78.92,79.06,22647.0,73.4558,73.5767,73.4093,73.5395,22647.0
2022-09-22 12:55:00,79.06,79.18,79.03,79.06,21339.0,73.5395,73.6512,73.5116,73.5395,21339.0
2022-09-22 13:00:00,79.06,79.13,78.96,79.0,15050.0,73.5395,73.6046,73.4465,73.4837,15050.0
2022-09-22 13:05:00,79.03,79.08,78.91,78.91,16378.0,73.5116,73.5581,73.4,73.4,16378.0
2022-09-22 13:10:00,78.92,78.96,78.79,78.8,15454.0,73.4093,73.4465,73.2884,73.2977,15454.0
2022-09-22 13:15:00,78.81,78.85,78.77,78.82,23616.0,73.307,73.3442,73.2698,73.3163,23616.0
2022-09-22 13:20:00,78.81,78.94,78.77,78.9,12786.0,73.307,73.4279,73.2698,73.3907,12786.0
2022-09-22 13:25:00,78.91,79.14,78.91,79.14,37943.0,73.4,73.6139,73.4,73.6139,37943.0
2022-09-22 13:30:00,79.14,79.24,79.12,79.24,15979.0,73.6139,73.707,73.5953,73.707,15979.0
2022-09-22 13:35:00,79.23,79.26,79.14,79.19,14465.0,73.6977,73.7256,73.6139,73.6605,14465.0
2022-09-22 13:40:00,79.19,79.26,79.15,79.15,17333.0,73.6605,73.7256,73.6232,73.6232,17333.0
2022-09-22 13:45:00,79.17,79.21,79.12,79.16,18255.0,73.6419,73.6791,73.5953,73.6326,18255.0
2022-09-22 13:50:00,79.17,79.28,79.16,79.23,18086.0,73.6419,73.7442,73.6326,73.6977,18086.0
2022-09-22 13:55:00,79.22,79.28,79.15,79.22,18726.0,73.6884,73.7442,73.6232,73.6884,18726.0
2022-09-22 14:00:00,79.22,79.25,79.15,79.15,43918.0,73.6884,73.7163,73.6232,73.6232,43918.0
2022-09-22 14:05:00,79.15,79.21,79.07,79.08,46742.0,73.6232,73.6791,73.5488,73.5581,46742.0
2022-09-22 14:10:00,79.07,79.12,79.03,79.06,22735.0,73.5488,73.5953,73.5116,73.5395,22735.0
2022-09-22 14:15:00,79.04,79.27,79.04,79.2,236496.0,73.5209,73.7349,73.5209,73.6698,236496.0
2022-09-22 14:20:00,79.22,79.25,79.11,79.23,19082.0,73.6884,73.7163,73.586,73.6977,19082.0
2022-09-22 14:25:00,79.22,79.42,79.18,79.4,20800.0,73.6884,73.8744,73.6512,73.8558,20800.0
2022-09-22 14:30:00,79.41,79.49,79.32,79.45,27724.0,73.8651,73.9395,73.7814,73.9023,27724.0
2022-09-22 14:35:00,79.46,79.62,79.41,79.6,21838.0,73.9116,74.0604,73.8651,74.0418,21838.0
2022-09-22 14:40:00,79.61,79.62,79.51,79.53,28444.0,74.0511,74.0604,73.9581,73.9767,28444.0
2022-09-22 14:45:00,79.52,79.75,79.49,79.6,196840.0,73.9674,74.1814,73.9395,74.0418,196840.0
2022-09-22 14:50:00,79.61,79.99,79.6,79.9,37916.0,74.0511,74.4046,74.0418,74.3209,37916.0
2022-09-22 14:55:00,79.91,79.96,79.85,79.89,33317.0,74.3302,74.3767,74.2744,74.3116,33317.0
2022-09-22 15:00:00,79.91,80.19,79.88,80.16,52196.0,74.3302,74.5906,74.3023,74.5627,52196.0
2022-09-22 15:05:00,80.16,80.31,80.15,80.25,58794.0,74.5627,74.7023,74.5534,74.6464,58794.0
2022-09-22 15:10:00,80.26,80.5,80.25,80.47,52450.0,74.6557,74.879,74.6464,74.8511,52450.0
2022-09-22 15:15:00,80.48,80.5,80.28,80.28,119071.0,74.8604,74.879,74.6743,74.6743,119071.0
2022-09-22 15:20:00,80.3,80.34,80.13,80.13,64949.0,74.6929,74.7302,74.5348,74.5348,64949.0
2022-09-22 15:25:00,80.13,80.24,79.93,80.23,119491.0,74.5348,74.6371,74.3488,74.6278,119491.0
2022-09-22 15:30:00,80.21,80.41,80.21,80.35,97042.0,74.6092,74.7953,74.6092,74.7395,97042.0
2022-09-22 15:35:00,80.35,80.52,80.33,80.47,84740.0,74.7395,74.8976,74.7209,74.8511,84740.0
2022-09-22 15:40:00,80.46,80.64,80.46,80.6,139853.0,74.8418,75.0092,74.8418,74.972,139853.0
2022-09-22 15:45:00,80.6,80.9,80.59,80.73,160226.0,74.972,75.2511,74.9627,75.0929,160226.0
2022-09-22 15:50:00,80.74,80.74,80.49,80.52,285557.0,75.1022,75.1022,74.8697,74.8976,285557.0
2022-09-22 15:55:00,80.51,80.64,80.38,80.5,483950.0,74.8883,75.0092,74.7674,74.879,483950.0
2022-09-23 09:30:00,79.45,80.55,79.4,80.51,137589.0,73.9023,74.9255,73.8558,74.8883,137589.0
2022-09-23 09:35:00,80.48,80.78,80.31,80.67,110855.0,74.8604,75.1394,74.7023,75.0371,110855.0
2022-09-23 09:40:00,80.64,80.93,80.5,80.84,95294.0,75.0092,75.279,74.879,75.1952,95294.0
2022-09-23 09:45:00,80.83,81.85,80.65,81.57,216239.0,75.1859,76.1347,75.0185,75.8743,216239.0
2022-09-23 09:50:00,81.6,81.78,81.19,81.69,148732.0,75.9022,76.0696,75.5208,75.9859,148732.0
2022-09-23 09:55:00,81.7,81.82,81.51,81.65,131089.0,75.9952,76.1068,75.8185,75.9487,131089.0
2022-09-23 10:00:00,81.65,81.67,80.94,81.57,110168.0,75.9487,75.9673,75.2883,75.8743,110168.0
2022-09-23 10:05:00,81.59,81.96,81.57,81.71,91024.0,75.8929,76.237,75.8743,76.0045,91024.0
2022-09-23 10:10:00,81.69,81.76,81.18,81.65,118729.0,75.9859,76.051,75.5115,75.9487,118729.0
2022-09-23 10:15:00,81.67,81.72,81.26,81.41,63692.0,75.9673,76.0138,75.5859,75.7254,63692.0
2022-09-23 10:20:00,81.38,81.56,81.3,81.48,46940.0,75.6975,75.865,75.6231,75.7906,46940.0
2022-09-23 10:25:00,81.48,81.86,81.43,81.54,66191.0,75.7906,76.144,75.744,75.8464,66191.0
2022-09-23 10:30:00,81.54,81.54,81.05,81.12,48585.0,75.8464,75.8464,75.3906,75.4557,48585.0
2022-09-23 10:35:00,81.11,81.31,81.07,81.25,68694.0,75.4464,75.6324,75.4092,75.5766,68694.0
2022-09-23 10:40:00,81.24,81.34,81.08,81.27,37448.0,75.5673,75.6603,75.4185,75.5952,37448.0
2022-09-23 10:45:00,81.28,81.37,81.03,81.08,51274.0,75.6045,75.6882,75.372,75.4185,51274.0
2022-09-23 10:50:00,81.09,81.23,80.96,81.22,39241.0,75.4278,75.558,75.3069,75.5487,39241.0
2022-09-23 10:55:00,81.21,81.43,81.12,81.13,42127.0,75.5394,75.744,75.4557,75.465,42127.0
2022-09-23 11:00:00,81.12,81.21,81.01,81.06,38675.0,75.4557,75.5394,75.3534,75.3999,38675.0
2022-09-23 11:05:00,81.07,81.33,81.01,81.32,42611.0,75.4092,75.651,75.3534,75.6417,42611.0
2022-09-23 11:10:00,81.32,81.65,81.31,81.42,55696.0,75.6417,75.9487,75.6324,75.7347,55696.0
2022-09-23 11:15:00,81.38,81.73,81.38,81.67,48182.0,75.6975,76.0231,75.6975,75.9673,48182.0
2022-09-23 11:20:00,81.65,81.8,81.56,81.76,44165.0,75.9487,76.0882,75.865,76.051,44165.0
2022-09-23 11:25:00,81.77,81.85,81.45,81.47,35294.0,76.0603,76.1347,75.7626,75.7813,35294.0
2022-09-23 11:30:00,81.49,81.91,81.44,81.8,69669.0,75.7999,76.1905,75.7533,76.0882,69669.0
2022-09-23 11:35:00,81.78,81.84,81.69,81.7,65414.0,76.0696,76.1254,75.9859,75.9952,65414.0
2022-09-23 11:40:00,81.7,81.75,81.44,81.45,52768.0,75.9952,76.0417,75.7533,75.7626,52768.0
2022-09-23 11:45:00,81.43,81.49,81.31,81.42,48670.0,75.744,75.7999,75.6324,75.7347,48670.0
2022-09-23 11:50:00,81.43,81.6,81.4,81.45,44003.0,75.744,75.9022,75.7161,75.7626,44003.0
2022-09-23 11:55:00,81.45,81.46,81.31,81.45,54644.0,75.7626,75.772,75.6324,75.7626,54644.0
2022-09-23 12:00:00,81.43,81.45,81.33,81.44,74853.0,75.744,75.7626,75.651,75.7533,74853.0
2022-09-23 12:05:00,81.45,81.48,81.29,81.43,52673.0,75.7626,75.7906,75.6138,75.744,52673.0
2022-09-23 12:10:00,81.44,81.55,81.33,81.53,57659.0,75.7533,75.8557,75.651,75.8371,57659.0
2022-09-23 12:15:00,81.5,81.73,81.47,81.68,80904.0,75.8092,76.0231,75.7813,75.9766,80904.0
2022-09-23 12:20:00,81.7,81.77,81.59,81.67,53958.0,75.9952,76.0603,75.8929,75.9673,53958.0
2022-09-23 12:25:00,81.68,81.75,81.53,81.6,83383.0,75.9766,76.0417,75.8371,75.9022,83383.0
2022-09-23 12:30:00,81.6,81.62,81.21,81.29,68128.0,75.9022,75.9208,75.5394,75.6138,68128.0
2022-09-23 12:35:00,81.3,81.42,81.25,81.31,43924.0,75.6231,75.7347,75.5766,75.6324,43924.0
2022-09-23 12:40:00,81.31,81.33,81.09,81.09,42936.0,75.6324,75.651,75.4278,75.4278,42936.0
2022-09-23 12:45:00,81.1,81.44,81.08,81.44,39800.0,75.4371,75.7533,75.4185,75.7533,39800.0
2022-09-23 12:50:00,81.44,81.63,81.41,81.6,19891.0,75.7533,75.9301,75.7254,75.9022,19891.0
2022-09-23 12:55:00,81.62,81.66,81.49,81.64,20989.0,75.9208,75.958,75.7999,75.9394,20989.0
2022-09-23 13:00:00,81.62,81.71,81.56,81.67,24890.0,75.9208,76.0045,75.865,75.9673,24890.0
2022-09-23 13:05:00,81.65,81.7,81.58,81.62,23839.0,75.9487,75.9952,75.8836,75.9208,23839.0
2022-09-23 13:10:00,81.63,81.77,81.61,81.73,25798.0,75.9301,76.0603,75.9115,76.0231,25798.0
2022-09-23 13:15:00,81.74,81.92,81.73,81.91,25882.0,76.0324,76.1998,76.0231,76.1905,25882.0
2022-09-23 13:20:00,81.89,81.9,81.74,81.79,51322.0,76.1719,76.1812,76.0324,76.0789,51322.0
2022-09-23 13:25:00,81.79,81.79,81.44,81.46,21413.0,76.0789,76.0789,75.7533,75.772,21413.0
2022-09-23 13:30:00,81.48,81.54,81.31,81.48,43341.0,75.7906,75.8464,75.6324,75.7906,43341.0
2022-09-23 13:35:00,81.49,81.56,81.35,81.39,23659.0,75.7999,75.865,75.6696,75.7068,23659.0
2022-09-23 13:40:00,81.39,81.39,81.11,81.11,31611.0,75.7068,75.7068,75.4464,75.4464,31611.0
2022-09-23 13:45:00,81.11,81.27,81.04,81.08,38454.0,75.4464,75.5952,75.3813,75.4185,38454.0
2022-09-23 13:50:00,81.1,81.15,81.05,81.12,19749.0,75.4371,75.4836,75.3906,75.4557,19749.0
2022-09-23 13:55:00,81.11,81.17,81.06,81.1,22721.0,75.4464,75.5022,75.3999,75.4371,22721.0
2022-09-23 14:00:00,81.08,81.08,80.91,80.91,31436.0,75.4185,75.4185,75.2604,75.2604,31436.0
2022-09-23 14:05:00,80.91,81.03,80.66,80.67,55736.0,75.2604,75.372,75.0278,75.0371,55736.0
2022-09-23 14:10:00,80.65,80.69,80.48,80.52,42468.0,75.0185,75.0557,74.8604,74.8976,42468.0
2022-09-23 14:15:00,80.51,80.52,80.34,80.35,26870.0,74.8883,74.8976,74.7302,74.7395,26870.0
2022-09-23 14:20:00,80.36,80.62,80.31,80.51,31187.0,74.7488,74.9906,74.7023,74.8883,31187.0
2022-09-23 14:25:00,80.53,80.58,80.4,80.45,30028.0,74.9069,74.9534,74.786,74.8325,30028.0
2022-09-23 14:30:00,80.45,80.46,80.25,80.38,35765.0,74.8325,74.8418,74.6464,74.7674,35765.0
2022-09-23 14:35:00,80.41,80.42,80.32,80.36,19140.0,74.7953,74.8046,74.7116,74.7488,19140.0
2022-09-23 14:40:00,80.34,80.34,80.21,80.28,29355.0,74.7302,74.7302,74.6092,74.6743,29355.0
2022-09-23 14:45:00,80.27,80.38,80.12,80.13,31431.0,74.665,74.7674,74.5255,74.5348,31431.0
2022-09-23 14:50:00,80.13,80.2,80.08,80.08,35436.0,74.5348,74.5999,74.4883,74.4883,35436.0
2022-09-23 14:55:00,80.08,80.08,79.94,79.94,27759.0,74.4883,74.4883,74.3581,74.3581,27759.0
2022-09-23 15:00:00,79.95,80.32,79.93,80.23,33466.0,74.3674,74.7116,74.3488,74.6278,33466.0
2022-09-23 15:05:00,80.22,80.51,80.15,80.42,27079.0,74.6185,74.8883,74.5534,74.8046,27079.0
2022-09-23 15:10:00,80.44,80.45,80.25,80.34,29236.0,74.8232,74.8325,74.6464,74.7302,29236.0
2022-09-23 15:15:00,80.35,80.6,80.35,80.46,45126.0,74.7395,74.972,74.7395,74.8418,45126.0
2022-09-23 15:20:00,80.43,80.52,80.33,80.38,33312.0,74.8139,74.8976,74.7209,74.7674,33312.0
2022-09-23 15:25:00,80.37,80.48,80.25,80.47,32083.0,74.7581,74.8604,74.6464,74.8511,32083.0
2022-09-23 15:30:00,80.48,80.61,80.42,80.49,83426.0,74.8604,74.9813,74.8046,74.8697,83426.0
2022-09-23 15:35:00,80.5,80.54,80.33,80.52,54429.0,74.879,74.9162,74.7209,74.8976,54429.0
2022-09-23 15:40:00,80.53,80.65,80.4,80.56,127586.0,74.9069,75.0185,74.786,74.9348,127586.0
2022-09-23 15:45:00,80.56,80.58,80.38,80.43,162712.0,74.9348,74.9534,74.7674,74.8139,162712.0
2022-09-23 15:50:00,80.44,80.52,80.29,80.36,185190.0,74.8232,74.8976,74.6836,74.7488,185190.0
2022-09-23 15:55:00,80.35,80.41,80.12,80.33,441444.0,74.7395,74.7953,74.5255,74.7209,441444.0
2022-09-26 09:30:00,79.99,80.45,79.92,80.06,60569.0,74.4046,74.8325,74.3395,74.4697,60569.0
2022-09-26 09:35:00,80.12,80.32,79.96,79.99,16373.0,74.5255,74.7116,74.3767,74.4046,16373.0
2022-09-26 09:40:00,80.03,80.16,79.87,79.91,48153.0,74.4418,74.5627,74.293,74.3302,48153.0
2022-09-26 09:45:00,79.91,79.93,79.51,79.61,44097.0,74.3302,74.3488,73.9581,74.0511,44097.0
2022-09-26 09:50:00,79.6,79.68,79.47,79.47,23014.0,74.0418,74.1162,73.9209,73.9209,23014.0
2022-09-26 09:55:00,79.45,79.82,79.44,79.71,30120.0,73.9023,74.2465,73.893,74.1441,30120.0
2022-09-26 10:00:00,79.7,79.76,79.34,79.44,25771.0,74.1348,74.1907,73.8,73.893,25771.0
2022-09-26 10:05:00,79.43,79.54,79.3,79.4,48598.0,73.8837,73.986,73.7628,73.8558,48598.0
2022-09-26 10:10:00,79.4,79.46,79.13,79.4,28597.0,73.8558,73.9116,73.6046,73.8558,28597.0
2022-09-26 10:15:00,79.56,79.77,79.5,79.66,13599.0,74.0046,74.2,73.9488,74.0976,13599.0
2022-09-26 10:20:00,79.65,79.88,79.63,79.84,43187.0,74.0883,74.3023,74.0697,74.2651,43187.0
2022-09-26 10:25:00,79.84,79.87,79.69,79.82,20575.0,74.2651,74.293,74.1255,74.2465,20575.0
2022-09-26 10:30:00,79.81,79.83,79.49,79.58,15876.0,74.2372,74.2558,73.9395,74.0232,15876.0
2022-09-26 10:35:00,79.61,79.65,79.42,79.45,32310.0,74.0511,74.0883,73.8744,73.9023,32310.0
2022-09-26 10:40:00,79.48,79.49,79.32,79.47,12420.0,73.9302,73.9395,73.7814,73.9209,12420.0
2022-09-26 10:45:00,79.47,79.51,79.1,79.2,20428.0,73.9209,73.9581,73.5767,73.6698,20428.0
2022-09-26 10:50:00,79.19,79.32,79.1,79.27,25489.0,73.6605,73.7814,73.5767,73.7349,25489.0
2022-09-26 10:55:00,79.28,79.38,79.19,79.33,14036.0,73.7442,73.8372,73.6605,73.7907,14036.0
2022-09-26 11:00:00,79.33,79.39,79.22,79.31,12880.0,73.7907,73.8465,73.6884,73.7721,12880.0
2022-09-26 11:05:00,79.31,79.31,78.85,78.87,17004.0,73.7721,73.7721,73.3442,73.3628,17004.0
2022-09-26 11:10:00,78.85,79.1,78.72,79.1,39995.0,73.3442,73.5767,73.2233,73.5767,39995.0
2022-09-26 11:15:00,79.14,79.17,79.01,79.01,16401.0,73.6139,73.6419,73.493,73.493,16401.0
2022-09-26 11:20:00,79.0,79.14,78.9,78.95,19720.0,73.4837,73.6139,73.3907,73.4372,19720.0
2022-09-26 11:25:00,78.95,78.95,78.79,78.9,24885.0,73.4372,73.4372,73.2884,73.3907,24885.0
2022-09-26 11:30:00,78.9,78.94,78.8,78.91,14980.0,73.3907,73.4279,73.2977,73.4,14980.0
2022-09-26 11:35:00,78.91,79.02,78.87,78.95,11071.0,73.4,73.5023,73.3628,73.4372,11071.0
2022-09-26 11:40:00,78.96,79.21,78.88,78.88,16420.0,73.4465,73.6791,73.3721,73.3721,16420.0
2022-09-26 11:45:00,78.88,79.0,78.8,78.91,35461.0,73.3721,73.4837,73.2977,73.4,35461.0
2022-09-26 11:50:00,78.89,79.06,78.85,78.96,20659.0,73.3814,73.5395,73.3442,73.4465,20659.0
2022-09-26 11:55:00,78.98,79.1,78.97,78.99,15853.0,73.4651,73.5767,73.4558,73.4744,15853.0
2022-09-26 12:00:00,79.01,79.21,78.97,79.09,2147652.0,73.493,73.6791,73.4558,73.5674,2147652.0
2022-09-26 12:05:00,79.1,79.1,78.89,78.95,13823.0,73.5767,73.5767,73.3814,73.4372,13823.0
2022-09-26 12:10:00,78.96,78.99,78.91,78.93,24751.0,73.4465,73.4744,73.4,73.4186,24751.0
2022-09-26 12:15:00,78.92,78.95,78.76,78.78,17470.0,73.4093,73.4372,73.2605,73.2791,17470.0
2022-09-26 12:20:00,78.76,78.82,78.56,78.56,22581.0,73.2605,73.3163,73.0744,73.0744,22581.0
2022-09-26 12:25:00,78.53,78.58,78.29,78.3,24532.0,73.0465,73.0931,72.8233,72.8326,24532.0
2022-09-26 12:30:00,78.28,78.32,78.2,78.22,8134.0,72.814,72.8512,72.7396,72.7582,8134.0
2022-09-26 12:35:00,78.21,78.29,78.11,78.17,22108.0,72.7489,72.8233,72.6559,72.7117,22108.0
2022-09-26 12:40:00,78.16,78.2,78.1,78.11,13604.0,72.7024,72.7396,72.6466,72.6559,13604.0
2022-09-26 12:45:00,78.08,78.36,78.08,78.34,14248.0,72.628,72.8884,72.628,72.8698,14248.0
2022-09-26 12:50:00,78.36,78.55,78.35,78.55,24918.0,72.8884,73.0651,72.8791,73.0651,24918.0
2022-09-26 12:55:00,78.57,78.68,78.56,78.62,79162.0,73.0837,73.1861,73.0744,73.1303,79162.0
2022-09-26 13:00:00,78.62,78.7,78.42,78.42,19433.0,73.1303,73.2047,72.9442,72.9442,19433.0
2022-09-26 13:05:00,78.42,78.46,78.28,78.29,14739.0,72.9442,72.9814,72.814,72.8233,14739.0
2022-09-26 13:10:00,78.27,78.29,78.07,78.12,19571.0,72.8047,72.8233,72.6187,72.6652,19571.0
2022-09-26 13:15:00,78.1,78.23,78.08,78.22,14015.0,72.6466,72.7675,72.628,72.7582,14015.0
2022-09-26 13:20:00,78.21,78.31,78.13,78.21,19110.0,72.7489,72.8419,72.6745,72.7489,19110.0
2022-09-26 13:25:00,78.23,78.37,78.09,78.25,54760.0,72.7675,72.8977,72.6373,72.7861,54760.0
2022-09-26 13:30:00,78.24,78.41,78.21,78.24,33145.0,72.7768,72.9349,72.7489,72.7768,33145.0
2022-09-26 13:35:00,78.25,78.29,78.19,78.24,42567.0,72.7861,72.8233,72.7303,72.7768,42567.0
2022-09-26 13:40:00,78.24,78.27,78.08,78.11,39479.0,72.7768,72.8047,72.628,72.6559,39479.0
2022-09-26 13:45:00,78.12,78.32,78.1,78.1,62601.0,72.6652,72.8512,72.6466,72.6466,62601.0
2022-09-26 13:50:00,78.11,78.3,78.08,78.28,36665.0,72.6559,72.8326,72.628,72.814,36665.0
2022-09-26 13:55:00,78.27,78.27,77.95,77.98,215707.0,72.8047,72.8047,72.507,72.5349,215707.0
2022-09-26 14:00:00,77.98,78.4,77.95,78.38,26446.0,72.5349,72.9256,72.507,72.907,26446.0
2022-09-26 14:05:00,78.37,78.55,78.3,78.54,23477.0,72.8977,73.0651,72.8326,73.0558,23477.0
2022-09-26 14:10:00,78.57,78.63,78.49,78.55,18144.0,73.0837,73.1396,73.0093,73.0651,18144.0
2022-09-26 14:15:00,78.56,78.66,78.49,78.6,40982.0,73.0744,73.1675,73.0093,73.1117,40982.0
2022-09-26 14:20:00,78.59,78.68,78.53,78.56,12234.0,73.1024,73.1861,73.0465,73.0744,12234.0
2022-09-26 14:25:00,78.56,78.6,78.46,78.46,13785.0,73.0744,73.1117,72.9814,72.9814,13785.0
2022-09-26 14:30:00,78.44,78.57,78.44,78.49,16043.0,72.9628,73.0837,72.9628,73.0093,16043.0
2022-09-26 14:35:00,78.49,78.5,78.24,78.33,17727.0,73.0093,73.0186,72.7768,72.8605,17727.0
2022-09-26 14:40:00,78.35,78.39,78.21,78.33,23511.0,72.8791,72.9163,72.7489,72.8605,23511.0
2022-09-26 14:45:00,78.32,78.68,78.32,78.58,36177.0,72.8512,73.1861,72.8512,73.0931,36177.0
2022-09-26 14:50:00,78.57,78.7,78.49,78.64,24218.0,73.0837,73.2047,73.0093,73.1489,24218.0
2022-09-26 14:55:00,78.65,78.68,78.59,78.6,17869.0,73.1582,73.1861,73.1024,73.1117,17869.0
2022-09-26 15:00:00,78.61,78.72,78.54,78.54,33799.0,73.121,73.2233,73.0558,73.0558,33799.0
2022-09-26 15:05:00,78.56,78.61,78.46,78.61,60024.0,73.0744,73.121,72.9814,73.121,60024.0
2022-09-26 15:10:00,78.6,78.7,78.58,78.58,56488.0,73.1117,73.2047,73.0931,73.0931,56488.0
2022-09-26 15:15:00,78.57,78.58,78.34,78.5,58677.0,73.0837,73.0931,72.8698,73.0186,58677.0
2022-09-26 15:20:00,78.45,78.52,78.3,78.33,59626.0,72.9721,73.0372,72.8326,72.8605,59626.0
2022-09-26 15:25:00,78.34,78.35,78.16,78.26,51089.0,72.8698,72.8791,72.7024,72.7954,51089.0
2022-09-26 15:30:00,78.26,78.26,77.98,78.02,64760.0,72.7954,72.7954,72.5349,72.5722,64760.0
2022-09-26 15:35:00,78.03,78.16,77.91,77.97,104904.0,72.5815,72.7024,72.4698,72.5256,104904.0
2022-09-26 15:40:00,77.96,78.19,77.96,78.09,114190.0,72.5163,72.7303,72.5163,72.6373,114190.0
2022-09-26 15:45:00,78.09,78.18,77.98,78.0,162951.0,72.6373,72.721,72.5349,72.5536,162951.0
2022-09-26 15:50:00,78.0,78.1,77.89,77.97,264947.0,72.5536,72.6466,72.4512,72.5256,264947.0
2022-09-26 15:55:00,77.96,77.99,77.53,77.57,362398.0,72.5163,72.5442,72.1164,72.1536,362398.0
2022-09-27 09:30:00,78.52,78.52,78.18,78.46,46978.0,73.0372,73.0372,72.721,72.9814,46978.0
2022-09-27 09:35:00,78.5,78.74,78.4,78.68,62564.0,73.0186,73.2419,72.9256,73.1861,62564.0
2022-09-27 09:40:00,78.67,78.74,78.42,78.57,76247.0,73.1768,73.2419,72.9442,73.0837,76247.0
2022-09-27 09:45:00,78.59,78.59,77.74,77.75,27410.0,73.1024,73.1024,72.3117,72.321,27410.0
2022-09-27 09:50:00,77.78,77.96,77.74,77.88,28243.0,72.3489,72.5163,72.3117,72.4419,28243.0
2022-09-27 09:55:00,77.86,77.87,77.53,77.57,29162.0,72.4233,72.4326,72.1164,72.1536,29162.0
2022-09-27 10:00:00,77.59,77.64,77.17,77.36,22755.0,72.1722,72.2187,71.7815,71.9582,22755.0
2022-09-27 10:05:00,77.33,77.5,77.04,77.13,36153.0,71.9303,72.0885,71.6606,71.7443,36153.0
2022-09-27 10:10:00,77.12,77.35,77.12,77.25,29180.0,71.735,71.9489,71.735,71.8559,29180.0
2022-09-27 10:15:00,77.24,77.32,77.14,77.24,15364.0,71.8466,71.921,71.7536,71.8466,15364.0
2022-09-27 10:20:00,77.23,77.39,77.16,77.29,22672.0,71.8373,71.9861,71.7722,71.8931,22672.0
2022-09-27 10:25:00,77.28,77.42,77.12,77.12,27682.0,71.8838,72.014,71.735,71.735,27682.0
2022-09-27 10:30:00,77.13,77.35,77.12,77.19,57806.0,71.7443,71.9489,71.735,71.8001,57806.0
2022-09-27 10:35:00,77.18,77.37,77.15,77.19,47297.0,71.7908,71.9675,71.7629,71.8001,47297.0
2022-09-27 10:40:00,77.21,77.51,77.11,77.5,34686.0,71.8187,72.0978,71.7257,72.0885,34686.0
2022-09-27 10:45:00,77.49,77.64,77.45,77.62,20095.0,72.0792,72.2187,72.042,72.2001,20095.0
2022-09-27 10:50:00,77.64,77.72,77.51,77.51,78564.0,72.2187,72.2931,72.0978,72.0978,78564.0
2022-09-27 10:55:00,77.51,77.57,77.43,77.43,46657.0,72.0978,72.1536,72.0234,72.0234,46657.0
2022-09-27 11:00:00,77.42,77.43,77.19,77.31,23191.0,72.014,72.0234,71.8001,71.9117,23191.0
2022-09-27 11:05:00,77.32,77.47,77.29,77.47,30625.0,71.921,72.0606,71.8931,72.0606,30625.0
2022-09-27 11:10:00,77.49,77.51,77.25,77.25,26877.0,72.0792,72.0978,71.8559,71.8559,26877.0
2022-09-27 11:15:00,77.27,77.3,77.09,77.15,16336.0,71.8745,71.9024,71.7071,71.7629,16336.0
2022-09-27 11:20:00,77.14,77.15,76.95,76.97,27242.0,71.7536,71.7629,71.5769,71.5955,27242.0
2022-09-27 11:25:00,76.99,77.02,76.75,76.8,46853.0,71.6141,71.642,71.3908,71.4373,46853.0
2022-09-27 11:30:00,76.78,76.9,76.75,76.88,16181.0,71.4187,71.5304,71.3908,71.5118,16181.0
2022-09-27 11:35:00,76.88,76.89,76.79,76.84,11429.0,71.5118,71.5211,71.428,71.4745,11429.0
2022-09-27 11:40:00,76.85,76.87,76.67,76.7,11866.0,71.4839,71.5025,71.3164,71.3443,11866.0
2022-09-27 11:45:00,76.68,76.72,76.51,76.52,17279.0,71.3257,71.3629,71.1676,71.1769,17279.0
2022-09-27 11:50:00,76.55,76.65,76.3,76.31,25366.0,71.2048,71.2978,70.9723,70.9816,25366.0
2022-09-27 11:55:00,76.33,76.47,76.29,76.39,34466.0,71.0002,71.1304,70.963,71.056,34466.0
2022-09-27 12:00:00,76.39,76.54,76.36,76.54,77915.0,71.056,71.1955,71.0281,71.1955,77915.0
2022-09-27 12:05:00,76.53,76.53,76.33,76.38,364733.0,71.1862,71.1862,71.0002,71.0467,364733.0
2022-09-27 12:10:00,76.4,76.4,76.12,76.24,28120.0,71.0653,71.0653,70.8048,70.9164,28120.0
2022-09-27 12:15:00,76.24,76.26,75.93,75.95,24483.0,70.9164,70.935,70.6281,70.6467,24483.0
2022-09-27 12:20:00,75.94,76.08,75.92,75.93,24061.0,70.6374,70.7676,70.6188,70.6281,24061.0
2022-09-27 12:25:00,75.93,76.14,75.85,76.09,38323.0,70.6281,70.8234,70.5537,70.7769,38323.0
2022-09-27 12:30:00,76.08,76.31,76.05,76.26,23657.0,70.7676,70.9816,70.7397,70.935,23657.0
2022-09-27 12:35:00,76.26,76.3,75.98,76.03,26319.0,70.935,70.9723,70.6746,70.7211,26319.0
2022-09-27 12:40:00,76.03,76.12,75.99,76.08,20696.0,70.7211,70.8048,70.6839,70.7676,20696.0
2022-09-27 12:45:00,76.07,76.17,76.01,76.09,22100.0,70.7583,70.8513,70.7025,70.7769,22100.0
2022-09-27 12:50:00,76.09,76.21,75.86,76.18,22792.0,70.7769,70.8885,70.563,70.8606,22792.0
2022-09-27 12:55:00,76.18,76.26,76.13,76.15,33956.0,70.8606,70.935,70.8141,70.8327,33956.0
2022-09-27 13:00:00,76.15,76.22,76.02,76.09,126548.0,70.8327,70.8978,70.7118,70.7769,126548.0
2022-09-27 13:05:00,76.1,76.28,76.09,76.14,54524.0,70.7862,70.9537,70.7769,70.8234,54524.0
2022-09-27 13:10:00,76.12,76.14,76.05,76.13,45045.0,70.8048,70.8234,70.7397,70.8141,45045.0
2022-09-27 13:15:00,76.16,76.27,76.12,76.26,17237.0,70.842,70.9443,70.8048,70.935,17237.0
2022-09-27 13:20:00,76.25,76.26,76.14,76.2,24115.0,70.9257,70.935,70.8234,70.8792,24115.0
2022-09-27 13:25:00,76.2,76.27,76.12,76.22,17254.0,70.8792,70.9443,70.8048,70.8978,17254.0
2022-09-27 13:30:00,76.21,76.42,76.18,76.4,18952.0,70.8885,71.0839,70.8606,71.0653,18952.0
2022-09-27 13:35:00,76.4,76.42,76.16,76.19,20980.0,71.0653,71.0839,70.842,70.8699,20980.0
2022-09-27 13:40:00,76.19,76.23,76.07,76.14,50214.0,70.8699,70.9071,70.7583,70.8234,50214.0
2022-09-27 13:45:00,76.14,76.2,76.12,76.13,16791.0,70.8234,70.8792,70.8048,70.8141,16791.0
2022-09-27 13:50:00,76.12,76.16,75.99,76.0,30901.0,70.8048,70.842,70.6839,70.6932,30901.0
2022-09-27 13:55:00,76.01,76.11,75.89,76.11,35930.0,70.7025,70.7955,70.5909,70.7955,35930.0
2022-09-27 14:00:00,76.12,76.31,76.03,76.28,32380.0,70.8048,70.9816,70.7211,70.9537,32380.0
2022-09-27 14:05:00,76.27,76.27,76.16,76.24,19868.0,70.9443,70.9443,70.842,70.9164,19868.0
2022-09-27 14:10:00,76.26,76.35,76.18,76.21,28882.0,70.935,71.0188,70.8606,70.8885,28882.0
2022-09-27 14:15:00,76.18,76.27,76.13,76.13,31219.0,70.8606,70.9443,70.8141,70.8141,31219.0
2022-09-27 14:20:00,76.12,76.25,76.05,76.25,29704.0,70.8048,70.9257,70.7397,70.9257,29704.0
2022-09-27 14:25:00,76.24,76.27,76.17,76.2,23515.0,70.9164,70.9443,70.8513,70.8792,23515.0
2022-09-27 14:30:00,76.2,76.2,76.05,76.17,30290.0,70.8792,70.8792,70.7397,70.8513,30290.0
2022-09-27 14:35:00,76.17,76.41,76.16,76.38,31102.0,70.8513,71.0746,70.842,71.0467,31102.0
2022-09-27 14:40:00,76.4,76.49,76.34,76.37,32998.0,71.0653,71.149,71.0095,71.0374,32998.0
2022-09-27 14:45:00,76.37,76.57,76.25,76.54,70672.0,71.0374,71.2234,70.9257,71.1955,70672.0
2022-09-27 14:50:00,76.53,76.64,76.41,76.49,68840.0,71.1862,71.2885,71.0746,71.149,68840.0
2022-09-27 14:55:00,76.48,76.53,76.45,76.53,57478.0,71.1397,71.1862,71.1118,71.1862,57478.0
2022-09-27 15:00:00,76.53,76.53,76.22,76.31,58261.0,71.1862,71.1862,70.8978,70.9816,58261.0
2022-09-27 15:05:00,76.31,76.42,76.27,76.41,37186.0,70.9816,71.0839,70.9443,71.0746,37186.0
2022-09-27 15:10:00,76.4,76.59,76.31,76.57,45247.0,71.0653,71.242,70.9816,71.2234,45247.0
2022-09-27 15:15:00,76.55,76.64,76.42,76.64,53356.0,71.2048,71.2885,71.0839,71.2885,53356.0
2022-09-27 15:20:00,76.64,76.72,76.51,76.63,64408.0,71.2885,71.3629,71.1676,71.2792,64408.0
2022-09-27 15:25:00,76.63,76.68,76.45,76.51,51342.0,71.2792,71.3257,71.1118,71.1676,51342.0
2022-09-27 15:30:00,76.51,76.52,76.2,76.31,62265.0,71.1676,71.1769,70.8792,70.9816,62265.0
2022-09-27 15:35:00,76.31,76.42,76.27,76.31,76939.0,70.9816,71.0839,70.9443,70.9816,76939.0
2022-09-27 15:40:00,76.31,76.58,76.28,76.56,101187.0,70.9816,71.2327,70.9537,71.2141,101187.0
2022-09-27 15:45:00,76.56,76.6,76.45,76.55,145749.0,71.2141,71.2513,71.1118,71.2048,145749.0
2022-09-27 15:50:00,76.53,76.85,76.53,76.84,169384.0,71.1862,71.4839,71.1862,71.4745,169384.0
2022-09-27 15:55:00,76.84,76.96,76.66,76.78,320452.0,71.4745,71.5862,71.3071,71.4187,320452.0
2022-09-28 09:30:00,77.0,77.37,76.77,76.83,65053.0,71.6234,71.9675,71.4094,71.4652,65053.0
2022-09-28 09:35:00,76.87,77.15,76.86,76.96,19108.0,71.5025,71.7629,71.4932,71.5862,19108.0
2022-09-28 09:40:00,76.97,77.21,76.94,77.21,24227.0,71.5955,71.8187,71.5676,71.8187,24227.0
2022-09-28 09:45:00,77.23,77.23,76.69,76.72,49331.0,71.8373,71.8373,71.335,71.3629,49331.0
2022-09-28 09:50:00,76.7,77.01,76.67,76.81,15157.0,71.3443,71.6327,71.3164,71.4466,15157.0
2022-09-28 09:55:00,76.82,77.0,76.78,76.86,18231.0,71.4559,71.6234,71.4187,71.4932,18231.0
2022-09-28 10:00:00,76.88,77.22,76.77,76.86,30204.0,71.5118,71.828,71.4094,71.4932,30204.0
2022-09-28 10:05:00,76.85,76.86,76.37,76.51,49274.0,71.4839,71.4932,71.0374,71.1676,49274.0
2022-09-28 10:10:00,76.53,76.9,76.39,76.81,23240.0,71.1862,71.5304,71.056,71.4466,23240.0
2022-09-28 10:15:00,76.84,76.95,76.61,76.82,15305.0,71.4745,71.5769,71.2606,71.4559,15305.0
2022-09-28 10:20:00,76.82,77.24,76.78,77.23,27882.0,71.4559,71.8466,71.4187,71.8373,27882.0
2022-09-28 10:25:00,77.25,77.51,77.18,77.48,57895.0,71.8559,72.0978,71.7908,72.0699,57895.0
2022-09-28 10:30:00,77.47,77.54,77.2,77.31,21418.0,72.0606,72.1257,71.8094,71.9117,21418.0
2022-09-28 10:35:00,77.33,77.54,77.26,77.31,30659.0,71.9303,72.1257,71.8652,71.9117,30659.0
2022-09-28 10:40:00,77.31,77.7,77.3,77.64,10725.0,71.9117,72.2745,71.9024,72.2187,10725.0
2022-09-28 10:45:00,77.68,77.83,77.66,77.82,32052.0,72.2559,72.3954,72.2373,72.3861,32052.0
2022-09-28 10:50:00,77.85,77.85,77.69,77.7,29618.0,72.414,72.414,72.2652,72.2745,29618.0
2022-09-28 10:55:00,77.69,77.74,77.52,77.61,21070.0,72.2652,72.3117,72.1071,72.1908,21070.0
2022-09-28 11:00:00,77.57,77.81,77.48,77.72,21966.0,72.1536,72.3768,72.0699,72.2931,21966.0
2022-09-28 11:05:00,77.68,77.68,77.47,77.53,71677.0,72.2559,72.2559,72.0606,72.1164,71677.0
2022-09-28 11:10:00,77.53,77.8,77.53,77.72,14726.0,72.1164,72.3675,72.1164,72.2931,14726.0
2022-09-28 11:15:00,77.74,77.75,77.66,77.66,36393.0,72.3117,72.321,72.2373,72.2373,36393.0
2022-09-28 11:20:00,77.7,77.93,77.7,77.87,25122.0,72.2745,72.4884,72.2745,72.4326,25122.0
2022-09-28 11:25:00,77.92,77.94,77.74,77.77,20263.0,72.4791,72.4977,72.3117,72.3396,20263.0
2022-09-28 11:30:00,77.78,77.8,77.53,77.64,39017.0,72.3489,72.3675,72.1164,72.2187,39017.0
2022-09-28 11:35:00,77.65,77.75,77.59,77.67,16135.0,72.228,72.321,72.1722,72.2466,16135.0
2022-09-28 11:40:00,77.68,77.76,77.65,77.7,18958.0,72.2559,72.3303,72.228,72.2745,18958.0
2022-09-28 11:45:00,77.74,77.91,77.6,77.86,18973.0,72.3117,72.4698,72.1815,72.4233,18973.0
2022-09-28 11:50:00,77.87,78.13,77.83,78.08,17279.0,72.4326,72.6745,72.3954,72.628,17279.0
2022-09-28 11:55:00,78.1,78.13,77.92,77.96,11734.0,72.6466,72.6745,72.4791,72.5163,11734.0
2022-09-28 12:00:00,77.98,78.04,77.89,78.04,18428.0,72.5349,72.5908,72.4512,72.5908,18428.0
2022-09-28 12:05:00,78.03,78.11,77.96,78.03,10053.0,72.5815,72.6559,72.5163,72.5815,10053.0
2022-09-28 12:10:00,78.03,78.25,78.02,78.2,36506.0,72.5815,72.7861,72.5722,72.7396,36506.0
2022-09-28 12:15:00,78.19,78.33,78.13,78.3,16375.0,72.7303,72.8605,72.6745,72.8326,16375.0
2022-09-28 12:20:00,78.3,78.3,78.06,78.07,14059.0,72.8326,72.8326,72.6094,72.6187,14059.0
2022-09-28 12:25:00,78.07,78.07,77.98,78.0,7008.0,72.6187,72.6187,72.5349,72.5536,7008.0
2022-09-28 12:30:00,77.98,78.01,77.87,78.0,14259.0,72.5349,72.5629,72.4326,72.5536,14259.0
2022-09-28 12:35:00,78.0,78.01,77.87,77.88,9961.0,72.5536,72.5629,72.4326,72.4419,9961.0
2022-09-28 12:40:00,77.89,78.09,77.86,78.09,13319.0,72.4512,72.6373,72.4233,72.6373,13319.0
2022-09-28 12:45:00,78.11,78.15,77.95,77.95,10589.0,72.6559,72.6931,72.507,72.507,10589.0
2022-09-28 12:50:00,77.95,77.98,77.87,77.96,9627.0,72.507,72.5349,72.4326,72.5163,9627.0
2022-09-28 12:55:00,77.97,77.99,77.89,77.92,9076.0,72.5256,72.5442,72.4512,72.4791,9076.0
2022-09-28 13:00:00,77.96,77.99,77.86,77.96,13837.0,72.5163,72.5442,72.4233,72.5163,13837.0
2022-09-28 13:05:00,77.98,78.2,77.98,78.2,15931.0,72.5349,72.7396,72.5349,72.7396,15931.0
2022-09-28 13:10:00,78.18,78.18,78.04,78.09,17105.0,72.721,72.721,72.5908,72.6373,17105.0
2022-09-28 13:15:00,78.12,78.16,78.08,78.13,13566.0,72.6652,72.7024,72.628,72.6745,13566.0
2022-09-28 13:20:00,78.12,78.14,78.06,78.07,14008.0,72.6652,72.6838,72.6094,72.6187,14008.0
2022-09-28 13:25:00,78.09,78.09,77.95,77.98,15858.0,72.6373,72.6373,72.507,72.5349,15858.0
2022-09-28 13:30:00,77.99,78.01,77.93,77.96,7803.0,72.5442,72.5629,72.4884,72.5163,7803.0
2022-09-28 13:35:00,77.94,77.95,77.82,77.84,11182.0,72.4977,72.507,72.3861,72.4047,11182.0
2022-09-28 13:40:00,77.85,77.95,77.82,77.87,9284.0,72.414,72.507,72.3861,72.4326,9284.0
2022-09-28 13:45:00,77.87,77.89,77.78,77.83,19850.0,72.4326,72.4512,72.3489,72.3954,19850.0
2022-09-28 13:50:00,77.84,77.84,77.76,77.84,10740.0,72.4047,72.4047,72.3303,72.4047,10740.0
2022-09-28 13:55:00,77.88,77.88,77.76,77.77,20287.0,72.4419,72.4419,72.3303,72.3396,20287.0
2022-09-28 14:00:00,77.78,77.79,77.68,77.72,29356.0,72.3489,72.3582,72.2559,72.2931,29356.0
2022-09-28 14:05:00,77.71,77.78,77.66,77.7,44332.0,72.2838,72.3489,72.2373,72.2745,44332.0
2022-09-28 14:10:00,77.7,77.87,77.69,77.76,10836.0,72.2745,72.4326,72.2652,72.3303,10836.0
2022-09-28 14:15:00,77.76,77.81,77.7,77.72,20938.0,72.3303,72.3768,72.2745,72.2931,20938.0
2022-09-28 14:20:00,77.72,77.73,77.62,77.73,24966.0,72.2931,72.3024,72.2001,72.3024,24966.0
2022-09-28 14:25:00,77.73,77.79,77.68,77.78,20232.0,72.3024,72.3582,72.2559,72.3489,20232.0
2022-09-28 14:30:00,77.8,77.88,77.77,77.85,12855.0,72.3675,72.4419,72.3396,72.414,12855.0
2022-09-28 14:35:00,77.86,77.89,77.78,77.86,27693.0,72.4233,72.4512,72.3489,72.4233,27693.0
2022-09-28 14:40:00,77.85,77.85,77.62,77.72,10018.0,72.414,72.414,72.2001,72.2931,10018.0
2022-09-28 14:45:00,77.73,77.76,77.65,77.73,19568.0,72.3024,72.3303,72.228,72.3024,19568.0
2022-09-28 14:50:00,77.74,77.82,77.74,77.8,14309.0,72.3117,72.3861,72.3117,72.3675,14309.0
2022-09-28 14:55:00,77.8,77.85,77.77,77.78,15035.0,72.3675,72.414,72.3396,72.3489,15035.0
2022-09-28 15:00:00,77.77,77.93,77.76,77.87,43527.0,72.3396,72.4884,72.3303,72.4326,43527.0
2022-09-28 15:05:00,77.87,78.01,77.85,77.94,36568.0,72.4326,72.5629,72.414,72.4977,36568.0
2022-09-28 15:10:00,77.93,78.01,77.88,77.9,43120.0,72.4884,72.5629,72.4419,72.4605,43120.0
2022-09-28 15:15:00,77.91,77.92,77.76,77.77,27845.0,72.4698,72.4791,72.3303,72.3396,27845.0
2022-09-28 15:20:00,77.79,77.86,77.74,77.8,24596.0,72.3582,72.4233,72.3117,72.3675,24596.0
2022-09-28 15:25:00,77.8,77.87,77.74,77.77,36718.0,72.3675,72.4326,72.3117,72.3396,36718.0
2022-09-28 15:30:00,77.78,77.98,77.77,77.97,40838.0,72.3489,72.5349,72.3396,72.5256,40838.0
2022-09-28 15:35:00,77.96,78.0,77.76,77.76,49449.0,72.5163,72.5536,72.3303,72.3303,49449.0
2022-09-28 15:40:00,77.77,77.85,77.74,77.79,61546.0,72.3396,72.414,72.3117,72.3582,61546.0
2022-09-28 15:45:00,77.78,77.86,77.76,77.78,62875.0,72.3489,72.4233,72.3303,72.3489,62875.0
2022-09-28 15:50:00,77.78,77.78,77.59,77.59,128499.0,72.3489,72.3489,72.1722,72.1722,128499.0
2022-09-28 15:55:00,77.59,77.62,77.28,77.34,313420.0,72.1722,72.2001,71.8838,71.9396,313420.0
2022-09-29 09:30:00,76.54,77.38,76.49,76.79,95435.0,71.1955,71.9768,71.149,71.428,95435.0
2022-09-29 09:35:00,76.81,76.81,76.38,76.45,21643.0,71.4466,71.4466,71.0467,71.1118,21643.0
2022-09-29 09:40:00,76.46,76.51,76.2,76.31,35914.0,71.1211,71.1676,70.8792,70.9816,35914.0
2022-09-29 09:45:00,76.24,76.25,76.03,76.05,33311.0,70.9164,70.9257,70.7211,70.7397,33311.0
2022-09-29 09:50:00,76.05,76.37,75.99,76.37,24320.0,70.7397,71.0374,70.6839,71.0374,24320.0
2022-09-29 09:55:00,76.37,76.45,76.17,76.27,16031.0,71.0374,71.1118,70.8513,70.9443,16031.0
2022-09-29 10:00:00,76.28,76.28,76.03,76.16,27347.0,70.9537,70.9537,70.7211,70.842,27347.0
2022-09-29 10:05:00,76.16,76.53,76.16,76.42,44826.0,70.842,71.1862,70.842,71.0839,44826.0
2022-09-29 10:10:00,76.41,76.6,76.14,76.15,43464.0,71.0746,71.2513,70.8234,70.8327,43464.0
2022-09-29 10:15:00,76.13,76.17,75.91,75.96,39406.0,70.8141,70.8513,70.6095,70.656,39406.0
2022-09-29 10:20:00,75.97,76.19,75.9,75.99,37215.0,70.6653,70.8699,70.6002,70.6839,37215.0
2022-09-29 10:25:00,76.0,76.18,75.97,76.16,27460.0,70.6932,70.8606,70.6653,70.842,27460.0
2022-09-29 10:30:00,76.19,76.19,75.92,75.97,43447.0,70.8699,70.8699,70.6188,70.6653,43447.0
2022-09-29 10:35:00,75.95,76.2,75.91,76.14,34295.0,70.6467,70.8792,70.6095,70.8234,34295.0
2022-09-29 10:40:00,76.12,76.28,76.1,76.2,23789.0,70.8048,70.9537,70.7862,70.8792,23789.0
2022-09-29 10:45:00,76.19,76.41,76.18,76.37,27259.0,70.8699,71.0746,70.8606,71.0374,27259.0
2022-09-29 10:50:00,76.37,76.61,76.37,76.52,18949.0,71.0374,71.2606,71.0374,71.1769,18949.0
2022-09-29 10:55:00,76.53,76.6,76.42,76.44,17719.0,71.1862,71.2513,71.0839,71.1025,17719.0
2022-09-29 11:00:00,76.45,76.54,76.34,76.36,43455.0,71.1118,71.1955,71.0095,71.0281,43455.0
2022-09-29 11:05:00,76.35,76.82,76.32,76.8,20632.0,71.0188,71.4559,70.9909,71.4373,20632.0
2022-09-29 11:10:00,76.77,76.77,76.37,76.46,30397.0,71.4094,71.4094,71.0374,71.1211,30397.0
2022-09-29 11:15:00,76.46,76.53,76.25,76.42,118439.0,71.1211,71.1862,70.9257,71.0839,118439.0
2022-09-29 11:20:00,76.42,76.49,76.31,76.46,20492.0,71.0839,71.149,70.9816,71.1211,20492.0
2022-09-29 11:25:00,76.44,76.6,76.42,76.54,22561.0,71.1025,71.2513,71.0839,71.1955,22561.0
2022-09-29 11:30:00,76.55,76.66,76.5,76.64,19389.0,71.2048,71.3071,71.1583,71.2885,19389.0
2022-09-29 11:35:00,76.63,76.72,76.61,76.67,19517.0,71.2792,71.3629,71.2606,71.3164,19517.0
2022-09-29 11:40:00,76.66,76.88,76.61,76.88,89398.0,71.3071,71.5118,71.2606,71.5118,89398.0
2022-09-29 11:45:00,76.89,77.03,76.89,77.03,11983.0,71.5211,71.6513,71.5211,71.6513,11983.0
2022-09-29 11:50:00,77.02,77.41,76.99,77.33,21783.0,71.642,72.0047,71.6141,71.9303,21783.0
2022-09-29 11:55:00,77.34,77.41,77.28,77.32,79841.0,71.9396,72.0047,71.8838,71.921,79841.0
2022-09-29 12:00:00,77.32,77.43,77.28,77.42,25335.0,71.921,72.0234,71.8838,72.014,25335.0
2022-09-29 12:05:00,77.43,77.57,77.36,77.41,58182.0,72.0234,72.1536,71.9582,72.0047,58182.0
2022-09-29 12:10:00,77.4,77.4,77.16,77.17,17865.0,71.9954,71.9954,71.7722,71.7815,17865.0
2022-09-29 12:15:00,77.19,77.23,76.99,77.03,14575.0,71.8001,71.8373,71.6141,71.6513,14575.0
2022-09-29 12:20:00,77.04,77.04,76.86,76.9,31793.0,71.6606,71.6606,71.4932,71.5304,31793.0
2022-09-29 12:25:00,76.9,77.06,76.86,77.05,67967.0,71.5304,71.6792,71.4932,71.6699,67967.0
2022-09-29 12:30:00,77.04,77.18,77.02,77.18,10326.0,71.6606,71.7908,71.642,71.7908,10326.0
2022-09-29 12:35:00,77.19,77.22,77.09,77.15,22137.0,71.8001,71.828,71.7071,71.7629,22137.0
2022-09-29 12:40:00,77.14,77.15,77.03,77.14,48414.0,71.7536,71.7629,71.6513,71.7536,48414.0
2022-09-29 12:45:00,77.13,77.2,77.02,77.03,10963.0,71.7443,71.8094,71.642,71.6513,10963.0
2022-09-29 12:50:00,77.03,77.11,76.98,77.08,9456.0,71.6513,71.7257,71.6048,71.6978,9456.0
2022-09-29 12:55:00,77.08,77.1,76.85,76.94,8722.0,71.6978,71.7164,71.4839,71.5676,8722.0
2022-09-29 13:00:00,76.92,77.0,76.84,76.95,26516.0,71.549,71.6234,71.4745,71.5769,26516.0
2022-09-29 13:05:00,76.95,76.95,76.83,76.85,12666.0,71.5769,71.5769,71.4652,71.4839,12666.0
2022-09-29 13:10:00,76.84,76.98,76.81,76.94,10892.0,71.4745,71.6048,71.4466,71.5676,10892.0
2022-09-29 13:15:00,76.94,76.97,76.82,76.82,38253.0,71.5676,71.5955,71.4559,71.4559,38253.0
2022-09-29 13:20:00,76.82,76.84,76.74,76.77,10445.0,71.4559,71.4745,71.3815,71.4094,10445.0
2022-09-29 13:25:00,76.79,76.87,76.71,76.74,13765.0,71.428,71.5025,71.3536,71.3815,13765.0
2022-09-29 13:30:00,76.74,76.78,76.63,76.77,31985.0,71.3815,71.4187,71.2792,71.4094,31985.0
2022-09-29 13:35:00,76.76,76.81,76.72,76.75,13628.0,71.4001,71.4466,71.3629,71.3908,13628.0
2022-09-29 13:40:00,76.74,76.75,76.6,76.61,12352.0,71.3815,71.3908,71.2513,71.2606,12352.0
2022-09-29 13:45:00,76.61,76.66,76.54,76.56,19353.0,71.2606,71.3071,71.1955,71.2141,19353.0
2022-09-29 13:50:00,76.58,76.59,76.4,76.42,16552.0,71.2327,71.242,71.0653,71.0839,16552.0
2022-09-29 13:55:00,76.42,76.44,76.34,76.34,15272.0,71.0839,71.1025,71.0095,71.0095,15272.0
2022-09-29 14:00:00,76.34,76.34,76.17,76.26,35359.0,71.0095,71.0095,70.8513,70.935,35359.0
2022-09-29 14:05:00,76.26,76.39,76.2,76.31,184050.0,70.935,71.056,70.8792,70.9816,184050.0
2022-09-29 14:10:00,76.31,76.34,76.12,76.13,28312.0,70.9816,71.0095,70.8048,70.8141,28312.0
2022-09-29 14:15:00,76.13,76.17,76.1,76.1,19110.0,70.8141,70.8513,70.7862,70.7862,19110.0
2022-09-29 14:20:00,76.1,76.21,76.09,76.11,20247.0,70.7862,70.8885,70.7769,70.7955,20247.0
2022-09-29 14:25:00,76.11,76.26,76.07,76.2,25914.0,70.7955,70.935,70.7583,70.8792,25914.0
2022-09-29 14:30:00,76.2,76.23,76.02,76.05,53070.0,70.8792,70.9071,70.7118,70.7397,53070.0
2022-09-29 14:35:00,76.04,76.19,76.01,76.07,65949.0,70.7304,70.8699,70.7025,70.7583,65949.0
2022-09-29 14:40:00,76.06,76.1,75.89,75.91,43964.0,70.749,70.7862,70.5909,70.6095,43964.0
2022-09-29 14:45:00,75.9,75.95,75.86,75.87,76707.0,70.6002,70.6467,70.563,70.5723,76707.0
2022-09-29 14:50:00,75.87,75.9,75.74,75.75,64151.0,70.5723,70.6002,70.4514,70.4607,64151.0
2022-09-29 14:55:00,75.76,75.89,75.75,75.8,35744.0,70.47,70.5909,70.4607,70.5072,35744.0
2022-09-29 15:00:00,75.81,75.85,75.68,75.78,62157.0,70.5165,70.5537,70.3955,70.4886,62157.0
2022-09-29 15:05:00,75.78,75.87,75.69,75.71,52915.0,70.4886,70.5723,70.4048,70.4235,52915.0
2022-09-29 15:10:00,75.71,75.98,75.66,75.98,34389.0,70.4235,70.6746,70.3769,70.6746,34389.0
2022-09-29 15:15:00,75.98,76.15,75.91,76.12,29512.0,70.6746,70.8327,70.6095,70.8048,29512.0
2022-09-29 15:20:00,76.11,76.15,76.0,76.04,84813.0,70.7955,70.8327,70.6932,70.7304,84813.0
2022-09-29 15:25:00,76.04,76.08,75.96,76.03,46700.0,70.7304,70.7676,70.656,70.7211,46700.0
2022-09-29 15:30:00,76.03,76.16,75.97,76.14,87360.0,70.7211,70.842,70.6653,70.8234,87360.0
2022-09-29 15:35:00,76.14,76.42,76.04,76.3,71252.0,70.8234,71.0839,70.7304,70.9723,71252.0
2022-09-29 15:40:00,76.31,76.36,76.2,76.26,79764.0,70.9816,71.0281,70.8792,70.935,79764.0
2022-09-29 15:45:00,76.26,76.53,76.17,76.48,107495.0,70.935,71.1862,70.8513,71.1397,107495.0
2022-09-29 15:50:00,76.48,76.6,76.46,76.55,144339.0,71.1397,71.2513,71.1211,71.2048,144339.0
2022-09-29 15:55:00,76.55,76.63,76.46,76.56,290026.0,71.2048,71.2792,71.1211,71.2141,290026.0
2022-09-30 09:30:00,76.32,76.58,75.91,76.31,80594.0,70.9909,71.2327,70.6095,70.9816,80594.0
2022-09-30 09:35:00,76.3,76.37,76.21,76.34,70816.0,70.9723,71.0374,70.8885,71.0095,70816.0
2022-09-30 09:40:00,76.38,76.83,76.31,76.51,10767.0,71.0467,71.4652,70.9816,71.1676,10767.0
2022-09-30 09:45:00,76.51,76.66,76.1,76.33,44837.0,71.1676,71.3071,70.7862,71.0002,44837.0
2022-09-30 09:50:00,76.33,76.76,76.26,76.75,12423.0,71.0002,71.4001,70.935,71.3908,12423.0
2022-09-30 09:55:00,76.73,76.94,76.59,76.6,14529.0,71.3722,71.5676,71.242,71.2513,14529.0
2022-09-30 10:00:00,76.64,76.78,76.51,76.76,29898.0,71.2885,71.4187,71.1676,71.4001,29898.0
2022-09-30 10:05:00,76.79,77.01,76.69,77.01,22537.0,71.428,71.6327,71.335,71.6327,22537.0
2022-09-30 10:10:00,76.96,77.09,76.9,77.04,9126.0,71.5862,71.7071,71.5304,71.6606,9126.0
2022-09-30 10:15:00,77.06,77.14,76.8,77.07,21381.0,71.6792,71.7536,71.4373,71.6885,21381.0
2022-09-30 10:20:00,77.06,77.11,76.96,77.04,14582.0,71.6792,71.7257,71.5862,71.6606,14582.0
2022-09-30 10:25:00,77.05,77.16,76.76,76.89,16564.0,71.6699,71.7722,71.4001,71.5211,16564.0
2022-09-30 10:30:00,76.92,77.25,76.82,77.19,12705.0,71.549,71.8559,71.4559,71.8001,12705.0
2022-09-30 10:35:00,77.17,77.32,77.11,77.32,7961.0,71.7815,71.921,71.7257,71.921,7961.0
2022-09-30 10:40:00,77.3,77.33,76.99,77.04,11214.0,71.9024,71.9303,71.6141,71.6606,11214.0
2022-09-30 10:45:00,77.04,77.09,76.86,77.03,12637.0,71.6606,71.7071,71.4932,71.6513,12637.0
2022-09-30 10:50:00,77.03,77.2,76.99,77.19,26822.0,71.6513,71.8094,71.6141,71.8001,26822.0
2022-09-30 10:55:00,77.18,77.27,77.02,77.22,30651.0,71.7908,71.8745,71.642,71.828,30651.0
2022-09-30 11:00:00,77.28,77.37,77.08,77.18,57401.0,71.8838,71.9675,71.6978,71.7908,57401.0
2022-09-30 11:05:00,77.22,77.36,77.1,77.31,42874.0,71.828,71.9582,71.7164,71.9117,42874.0
2022-09-30 11:10:00,77.3,77.49,77.26,77.41,17678.0,71.9024,72.0792,71.8652,72.0047,17678.0
2022-09-30 11:15:00,77.4,77.45,77.29,77.29,11331.0,71.9954,72.042,71.8931,71.8931,11331.0
2022-09-30 11:20:00,77.28,77.34,77.23,77.31,12723.0,71.8838,71.9396,71.8373,71.9117,12723.0
2022-09-30 11:25:00,77.3,77.39,77.24,77.25,54186.0,71.9024,71.9861,71.8466,71.8559,54186.0
2022-09-30 11:30:00,77.25,77.34,77.17,77.19,15360.0,71.8559,71.9396,71.7815,71.8001,15360.0
2022-09-30 11:35:00,77.18,77.21,77.09,77.09,8211.0,71.7908,71.8187,71.7071,71.7071,8211.0
2022-09-30 11:40:00,77.11,77.11,76.74,76.76,8108.0,71.7257,71.7257,71.3815,71.4001,8108.0
2022-09-30 11:45:00,76.73,76.78,76.67,76.72,24867.0,71.3722,71.4187,71.3164,71.3629,24867.0
2022-09-30 11:50:00,76.7,76.73,76.5,76.55,40989.0,71.3443,71.3722,71.1583,71.2048,40989.0
2022-09-30 11:55:00,76.54,76.64,76.53,76.58,18505.0,71.1955,71.2885,71.1862,71.2327,18505.0
2022-09-30 12:00:00,76.56,76.56,76.4,76.4,8099.0,71.2141,71.2141,71.0653,71.0653,8099.0
2022-09-30 12:05:00,76.42,76.51,76.36,76.42,16083.0,71.0839,71.1676,71.0281,71.0839,16083.0
2022-09-30 12:10:00,76.39,76.51,76.35,76.48,15024.0,71.056,71.1676,71.0188,71.1397,15024.0
2022-09-30 12:15:00,76.48,76.55,76.44,76.48,13310.0,71.1397,71.2048,71.1025,71.1397,13310.0
2022-09-30 12:20:00,76.46,76.47,76.29,76.43,14254.0,71.1211,71.1304,70.963,71.0932,14254.0
2022-09-30 12:25:00,76.42,76.46,76.33,76.37,12864.0,71.0839,71.1211,71.0002,71.0374,12864.0
2022-09-30 12:30:00,76.34,76.43,76.31,76.41,11691.0,71.0095,71.0932,70.9816,71.0746,11691.0
2022-09-30 12:35:00,76.41,76.53,76.37,76.51,11538.0,71.0746,71.1862,71.0374,71.1676,11538.0
2022-09-30 12:40:00,76.49,76.56,76.43,76.56,12439.0,71.149,71.2141,71.0932,71.2141,12439.0
2022-09-30 12:45:00,76.55,76.58,76.52,76.55,8633.0,71.2048,71.2327,71.1769,71.2048,8633.0
2022-09-30 12:50:00,76.58,76.59,76.45,76.46,12238.0,71.2327,71.242,71.1118,71.1211,12238.0
2022-09-30 12:55:00,76.48,76.55,76.47,76.48,11850.0,71.1397,71.2048,71.1304,71.1397,11850.0
2022-09-30 13:00:00,76.48,76.52,76.4,76.52,11637.0,71.1397,71.1769,71.0653,71.1769,11637.0
2022-09-30 13:05:00,76.52,76.66,76.5,76.58,22495.0,71.1769,71.3071,71.1583,71.2327,22495.0
2022-09-30 13:10:00,76.59,76.7,76.58,76.59,17200.0,71.242,71.3443,71.2327,71.242,17200.0
2022-09-30 13:15:00,76.59,76.69,76.52,76.53,61035.0,71.242,71.335,71.1769,71.1862,61035.0
2022-09-30 13:20:00,76.53,76.58,76.39,76.45,36663.0,71.1862,71.2327,71.056,71.1118,36663.0
2022-09-30 13:25:00,76.45,76.5,76.42,76.47,26178.0,71.1118,71.1583,71.0839,71.1304,26178.0
2022-09-30 13:30:00,76.46,76.54,76.39,76.41,50821.0,71.1211,71.1955,71.056,71.0746,50821.0
2022-09-30 13:35:00,76.39,76.41,76.23,76.3,15943.0,71.056,71.0746,70.9071,70.9723,15943.0
2022-09-30 13:40:00,76.29,76.29,76.2,76.2,13549.0,70.963,70.963,70.8792,70.8792,13549.0
2022-09-30 13:45:00,76.2,76.2,76.11,76.11,39342.0,70.8792,70.8792,70.7955,70.7955,39342.0
2022-09-30 13:50:00,76.11,76.27,76.03,76.26,16540.0,70.7955,70.9443,70.7211,70.935,16540.0
2022-09-30 13:55:00,76.28,76.35,76.26,76.27,79279.0,70.9537,71.0188,70.935,70.9443,79279.0
2022-09-30 14:00:00,76.25,76.34,76.18,76.2,16635.0,70.9257,71.0095,70.8606,70.8792,16635.0
2022-09-30 14:05:00,76.22,76.31,76.18,76.31,16904.0,70.8978,70.9816,70.8606,70.9816,16904.0
2022-09-30 14:10:00,76.31,76.42,76.31,76.34,16207.0,70.9816,71.0839,70.9816,71.0095,16207.0
2022-09-30 14:15:00,76.33,76.4,76.27,76.28,19447.0,71.0002,71.0653,70.9443,70.9537,19447.0
2022-09-30 14:20:00,76.27,76.37,76.26,76.27,15894.0,70.9443,71.0374,70.935,70.9443,15894.0
2022-09-30 14:25:00,76.25,76.26,76.05,76.15,24281.0,70.9257,70.935,70.7397,70.8327,24281.0
2022-09-30 14:30:00,76.15,76.26,76.07,76.26,25208.0,70.8327,70.935,70.7583,70.935,25208.0
2022-09-30 14:35:00,76.27,76.3,76.17,76.25,35246.0,70.9443,70.9723,70.8513,70.9257,35246.0
2022-09-30 14:40:00,76.25,76.25,76.02,76.12,46921.0,70.9257,70.9257,70.7118,70.8048,46921.0
2022-09-30 14:45:00,76.1,76.14,75.97,76.04,24544.0,70.7862,70.8234,70.6653,70.7304,24544.0
2022-09-30 14:50:00,76.05,76.05,75.88,75.9,24421.0,70.7397,70.7397,70.5816,70.6002,24421.0
2022-09-30 14:55:00,75.89,75.89,75.7,75.71,38961.0,70.5909,70.5909,70.4142,70.4235,38961.0
2022-09-30 15:00:00,75.71,75.96,75.66,75.84,28294.0,70.4235,70.656,70.3769,70.5444,28294.0
2022-09-30 15:05:00,75.85,75.89,75.71,75.73,35462.0,70.5537,70.5909,70.4235,70.4421,35462.0
2022-09-30 15:10:00,75.73,75.8,75.54,75.59,70881.0,70.4421,70.5072,70.2653,70.3118,70881.0
2022-09-30 15:15:00,75.6,75.88,75.55,75.86,85390.0,70.3211,70.5816,70.2746,70.563,85390.0
2022-09-30 15:20:00,75.88,75.92,75.76,75.88,54560.0,70.5816,70.6188,70.47,70.5816,54560.0
2022-09-30 15:25:00,75.89,76.0,75.72,75.96,36256.0,70.5909,70.6932,70.4328,70.656,36256.0
2022-09-30 15:30:00,76.0,76.13,75.91,75.97,43376.0,70.6932,70.8141,70.6095,70.6653,43376.0
2022-09-30 15:35:00,75.96,76.06,75.85,75.94,96898.0,70.656,70.749,70.5537,70.6374,96898.0
2022-09-30 15:40:00,75.93,76.11,75.93,76.08,40807.0,70.6281,70.7955,70.6281,70.7676,40807.0
2022-09-30 15:45:00,76.08,76.16,76.0,76.06,78953.0,70.7676,70.842,70.6932,70.749,78953.0
2022-09-30 15:50:00,76.06,76.06,75.71,75.73,119720.0,70.749,70.749,70.4235,70.4421,119720.0
2022-09-30 15:55:00,75.72,75.74,75.55,75.65,374161.0,70.4328,70.4514,70.2746,70.3676,374161.0
2022-10-03 09:30:00,76.14,76.31,75.2,75.26,72572.0,70.8234,70.9816,69.9491,70.0049,72572.0
2022-10-03 09:35:00,75.24,75.36,74.77,74.81,31223.0,69.9863,70.0979,69.5491,69.5863,31223.0
2022-10-03 09:40:00,74.79,74.94,74.7,74.82,28641.0,69.5677,69.7072,69.484,69.5956,28641.0
2022-10-03 09:45:00,74.9,75.61,74.87,75.53,29681.0,69.67,70.3304,69.6421,70.256,29681.0
2022-10-03 09:50:00,75.59,75.81,75.14,75.17,34118.0,70.3118,70.5165,69.8933,69.9212,34118.0
2022-10-03 09:55:00,75.16,75.4,75.06,75.2,21935.0,69.9119,70.1351,69.8188,69.9491,21935.0
2022-10-03 10:00:00,75.14,75.87,75.13,75.6,34180.0,69.8933,70.5723,69.884,70.3211,34180.0
2022-10-03 10:05:00,75.63,76.35,75.58,76.01,153822.0,70.349,71.0188,70.3025,70.7025,153822.0
2022-10-03 10:10:00,76.0,76.15,75.83,75.86,41265.0,70.6932,70.8327,70.5351,70.563,41265.0
2022-10-03 10:15:00,75.88,76.15,75.81,75.94,106199.0,70.5816,70.8327,70.5165,70.6374,106199.0
2022-10-03 10:20:00,75.97,76.23,75.86,76.23,28057.0,70.6653,70.9071,70.563,70.9071,28057.0
2022-10-03 10:25:00,76.24,76.63,76.21,76.5,59052.0,70.9164,71.2792,70.8885,71.1583,59052.0
2022-10-03 10:30:00,76.52,76.68,76.32,76.35,84502.0,71.1769,71.3257,70.9909,71.0188,84502.0
2022-10-03 10:35:00,76.37,76.39,76.2,76.25,19872.0,71.0374,71.056,70.8792,70.9257,19872.0
2022-10-03 10:40:00,76.24,76.29,76.14,76.23,22533.0,70.9164,70.963,70.8234,70.9071,22533.0
2022-10-03 10:45:00,76.22,76.5,76.2,76.5,120300.0,70.8978,71.1583,70.8792,71.1583,120300.0
2022-10-03 10:50:00,76.51,76.56,76.31,76.33,22547.0,71.1676,71.2141,70.9816,71.0002,22547.0
2022-10-03 10:55:00,76.32,76.57,76.28,76.47,68155.0,70.9909,71.2234,70.9537,71.1304,68155.0
2022-10-03 11:00:00,76.46,76.49,76.24,76.29,34059.0,71.1211,71.149,70.9164,70.963,34059.0
2022-10-03 11:05:00,76.29,76.6,76.28,76.6,31694.0,70.963,71.2513,70.9537,71.2513,31694.0
2022-10-03 11:10:00,76.63,76.65,76.42,76.49,23867.0,71.2792,71.2978,71.0839,71.149,23867.0
2022-10-03 11:15:00,76.49,76.52,76.34,76.35,22494.0,71.149,71.1769,71.0095,71.0188,22494.0
2022-10-03 11:20:00,76.34,76.44,76.28,76.4,31898.0,71.0095,71.1025,70.9537,71.0653,31898.0
2022-10-03 11:25:00,76.41,76.43,76.23,76.31,45853.0,71.0746,71.0932,70.9071,70.9816,45853.0
2022-10-03 11:30:00,76.32,76.37,76.14,76.2,25391.0,70.9909,71.0374,70.8234,70.8792,25391.0
2022-10-03 11:35:00,76.18,76.19,76.03,76.18,24794.0,70.8606,70.8699,70.7211,70.8606,24794.0
2022-10-03 11:40:00,76.2,76.2,75.94,75.95,64000.0,70.8792,70.8792,70.6374,70.6467,64000.0
2022-10-03 11:45:00,75.95,76.04,75.87,76.0,58684.0,70.6467,70.7304,70.5723,70.6932,58684.0
2022-10-03 11:50:00,76.01,76.07,75.94,75.94,37054.0,70.7025,70.7583,70.6374,70.6374,37054.0
2022-10-03 11:55:00,75.95,75.99,75.8,75.83,39209.0,70.6467,70.6839,70.5072,70.5351,39209.0
2022-10-03 12:00:00,75.83,76.11,75.83,76.03,78062.0,70.5351,70.7955,70.5351,70.7211,78062.0
2022-10-03 12:05:00,76.03,76.09,75.96,76.02,121488.0,70.7211,70.7769,70.656,70.7118,121488.0
2022-10-03 12:10:00,76.02,76.06,75.89,75.9,175019.0,70.7118,70.749,70.5909,70.6002,175019.0
2022-10-03 12:15:00,75.9,75.97,75.86,75.92,163540.0,70.6002,70.6653,70.563,70.6188,163540.0
2022-10-03 12:20:00,75.92,75.92,75.78,75.89,56941.0,70.6188,70.6188,70.4886,70.5909,56941.0
2022-10-03 12:25:00,75.87,75.98,75.75,75.9,74300.0,70.5723,70.6746,70.4607,70.6002,74300.0
2022-10-03 12:30:00,75.9,75.97,75.84,75.92,28585.0,70.6002,70.6653,70.5444,70.6188,28585.0
2022-10-03 12:35:00,75.92,75.96,75.85,75.95,35567.0,70.6188,70.656,70.5537,70.6467,35567.0
2022-10-03 12:40:00,75.93,75.99,75.83,75.84,33886.0,70.6281,70.6839,70.5351,70.5444,33886.0
2022-10-03 12:45:00,75.84,75.96,75.8,75.88,74665.0,70.5444,70.656,70.5072,70.5816,74665.0
2022-10-03 12:50:00,75.89,75.97,75.75,75.89,87456.0,70.5909,70.6653,70.4607,70.5909,87456.0
2022-10-03 12:55:00,75.87,76.0,75.84,75.99,42402.0,70.5723,70.6932,70.5444,70.6839,42402.0
2022-10-03 13:00:00,75.99,76.09,75.92,76.0,68434.0,70.6839,70.7769,70.6188,70.6932,68434.0
2022-10-03 13:05:00,76.0,76.08,75.91,76.08,68193.0,70.6932,70.7676,70.6095,70.7676,68193.0
2022-10-03 13:10:00,76.08,76.08,75.96,76.01,42048.0,70.7676,70.7676,70.656,70.7025,42048.0
2022-10-03 13:15:00,76.0,76.1,75.99,76.0,48661.0,70.6932,70.7862,70.6839,70.6932,48661.0
2022-10-03 13:20:00,76.0,76.23,76.0,76.15,110732.0,70.6932,70.9071,70.6932,70.8327,110732.0
2022-10-03 13:25:00,76.16,76.2,76.08,76.09,225205.0,70.842,70.8792,70.7676,70.7769,225205.0
2022-10-03 13:30:00,76.1,76.19,76.07,76.14,250670.0,70.7862,70.8699,70.7583,70.8234,250670.0
2022-10-03 13:35:00,76.13,76.39,76.07,76.21,154782.0,70.8141,71.056,70.7583,70.8885,154782.0
2022-10-03 13:40:00,76.22,76.3,76.2,76.22,120225.0,70.8978,70.9723,70.8792,70.8978,120225.0
2022-10-03 13:45:00,76.23,76.52,76.23,76.49,153829.0,70.9071,71.1769,70.9071,71.149,153829.0
2022-10-03 13:50:00,76.49,76.5,76.25,76.26,64589.0,71.149,71.1583,70.9257,70.935,64589.0
2022-10-03 13:55:00,76.26,76.28,76.14,76.14,45144.0,70.935,70.9537,70.8234,70.8234,45144.0
2022-10-03 14:00:00,76.15,76.26,76.14,76.23,93985.0,70.8327,70.935,70.8234,70.9071,93985.0
2022-10-03 14:05:00,76.23,76.43,76.22,76.39,41383.0,70.9071,71.0932,70.8978,71.056,41383.0
2022-10-03 14:10:00,76.39,76.47,76.37,76.42,26007.0,71.056,71.1304,71.0374,71.0839,26007.0
2022-10-03 14:15:00,76.43,76.5,76.37,76.44,61807.0,71.0932,71.1583,71.0374,71.1025,61807.0
2022-10-03 14:20:00,76.44,76.45,76.34,76.36,37086.0,71.1025,71.1118,71.0095,71.0281,37086.0
2022-10-03 14:25:00,76.37,76.63,76.33,76.59,112964.0,71.0374,71.2792,71.0002,71.242,112964.0
2022-10-03 14:30:00,76.59,76.79,76.56,76.74,83696.0,71.242,71.428,71.2141,71.3815,83696.0
2022-10-03 14:35:00,76.71,76.71,76.58,76.61,26362.0,71.3536,71.3536,71.2327,71.2606,26362.0
2022-10-03 14:40:00,76.6,76.8,76.59,76.73,100538.0,71.2513,71.4373,71.242,71.3722,100538.0
2022-10-03 14:45:00,76.74,76.74,76.57,76.59,62521.0,71.3815,71.3815,71.2234,71.242,62521.0
2022-10-03 14:50:00,76.58,76.63,76.48,76.61,52306.0,71.2327,71.2792,71.1397,71.2606,52306.0
2022-10-03 14:55:00,76.6,76.79,76.57,76.73,120608.0,71.2513,71.428,71.2234,71.3722,120608.0
2022-10-03 15:00:00,76.75,76.86,76.64,76.67,49025.0,71.3908,71.4932,71.2885,71.3164,49025.0
2022-10-03 15:05:00,76.68,76.8,76.67,76.79,34504.0,71.3257,71.4373,71.3164,71.428,34504.0
2022-10-03 15:10:00,76.78,76.79,76.56,76.57,35049.0,71.4187,71.428,71.2141,71.2234,35049.0
2022-10-03 15:15:00,76.57,76.59,76.45,76.48,49508.0,71.2234,71.242,71.1118,71.1397,49508.0
2022-10-03 15:20:00,76.48,76.52,76.42,76.5,50311.0,71.1397,71.1769,71.0839,71.1583,50311.0
2022-10-03 15:25:00,76.5,76.56,76.45,76.53,54513.0,71.1583,71.2141,71.1118,71.1862,54513.0
2022-10-03 15:30:00,76.53,76.57,76.38,76.38,70437.0,71.1862,71.2234,71.0467,71.0467,70437.0
2022-10-03 15:35:00,76.38,76.47,76.37,76.4,83524.0,71.0467,71.1304,71.0374,71.0653,83524.0
2022-10-03 15:40:00,76.4,76.46,76.32,76.42,85062.0,71.0653,71.1211,70.9909,71.0839,85062.0
2022-10-03 15:45:00,76.42,76.5,76.34,76.41,128913.0,71.0839,71.1583,71.0095,71.0746,128913.0
2022-10-03 15:50:00,76.41,76.46,76.16,76.22,210423.0,71.0746,71.1211,70.842,70.8978,210423.0
2022-10-03 15:55:00,76.21,76.35,76.08,76.33,523000.0,70.8885,71.0188,70.7676,71.0002,523000.0
2022-10-04 09:30:00,77.87,78.45,77.41,78.44,64699.0,72.4326,72.9721,72.0047,72.9628,64699.0
2022-10-04 09:35:00,78.6,78.65,78.34,78.55,28287.0,73.1117,73.1582,72.8698,73.0651,28287.0
2022-10-04 09:40:00,78.56,78.72,78.47,78.72,34362.0,73.0744,73.2233,72.9907,73.2233,34362.0
2022-10-04 09:45:00,78.79,79.15,78.78,79.09,49028.0,73.2884,73.6232,73.2791,73.5674,49028.0
2022-10-04 09:50:00,79.1,79.14,78.62,78.7,38418.0,73.5767,73.6139,73.1303,73.2047,38418.0
2022-10-04 09:55:00,78.71,79.26,78.63,79.26,35335.0,73.214,73.7256,73.1396,73.7256,35335.0
2022-10-04 10:00:00,79.24,79.53,79.22,79.33,37118.0,73.707,73.9767,73.6884,73.7907,37118.0
2022-10-04 10:05:00,79.34,79.38,78.94,78.97,14940.0,73.8,73.8372,73.4279,73.4558,14940.0
2022-10-04 10:10:00,78.97,79.03,78.85,78.94,12290.0,73.4558,73.5116,73.3442,73.4279,12290.0
2022-10-04 10:15:00,78.97,78.98,78.81,78.9,70129.0,73.4558,73.4651,73.307,73.3907,70129.0
2022-10-04 10:20:00,78.89,78.97,78.82,78.94,14568.0,73.3814,73.4558,73.3163,73.4279,14568.0
2022-10-04 10:25:00,78.95,79.02,78.79,78.86,15521.0,73.4372,73.5023,73.2884,73.3535,15521.0
2022-10-04 10:30:00,78.88,79.05,78.81,79.05,13078.0,73.3721,73.5302,73.307,73.5302,13078.0
2022-10-04 10:35:00,79.06,79.06,78.93,78.99,14263.0,73.5395,73.5395,73.4186,73.4744,14263.0
2022-10-04 10:40:00,78.98,79.02,78.69,78.76,30833.0,73.4651,73.5023,73.1954,73.2605,30833.0
2022-10-04 10:45:00,78.74,78.94,78.67,78.9,27666.0,73.2419,73.4279,73.1768,73.3907,27666.0
2022-10-04 10:50:00,78.91,78.93,78.75,78.91,18007.0,73.4,73.4186,73.2512,73.4,18007.0
2022-10-04 10:55:00,78.91,79.15,78.91,79.11,17644.0,73.4,73.6232,73.4,73.586,17644.0
2022-10-04 11:00:00,79.11,79.17,78.98,79.04,35065.0,73.586,73.6419,73.4651,73.5209,35065.0
2022-10-04 11:05:00,79.06,79.35,79.05,79.27,17465.0,73.5395,73.8093,73.5302,73.7349,17465.0
2022-10-04 11:10:00,79.28,79.36,79.19,79.33,19426.0,73.7442,73.8186,73.6605,73.7907,19426.0
2022-10-04 11:15:00,79.33,79.5,79.3,79.5,21225.0,73.7907,73.9488,73.7628,73.9488,21225.0
2022-10-04 11:20:00,79.51,79.71,79.48,79.66,19847.0,73.9581,74.1441,73.9302,74.0976,19847.0
2022-10-04 11:25:00,79.67,79.71,79.6,79.69,19670.0,74.1069,74.1441,74.0418,74.1255,19670.0
2022-10-04 11:30:00,79.68,79.73,79.44,79.49,48421.0,74.1162,74.1628,73.893,73.9395,48421.0
2022-10-04 11:35:00,79.5,79.65,79.5,79.63,10459.0,73.9488,74.0883,73.9488,74.0697,10459.0
2022-10-04 11:40:00,79.65,79.65,79.5,79.52,10148.0,74.0883,74.0883,73.9488,73.9674,10148.0
2022-10-04 11:45:00,79.51,79.55,79.41,79.48,12433.0,73.9581,73.9953,73.8651,73.9302,12433.0
2022-10-04 11:50:00,79.5,79.69,79.5,79.69,33756.0,73.9488,74.1255,73.9488,74.1255,33756.0
2022-10-04 11:55:00,79.71,79.83,79.65,79.83,16165.0,74.1441,74.2558,74.0883,74.2558,16165.0
2022-10-04 12:00:00,79.84,79.87,79.81,79.87,9226.0,74.2651,74.293,74.2372,74.293,9226.0
2022-10-04 12:05:00,79.87,79.92,79.78,79.85,13190.0,74.293,74.3395,74.2093,74.2744,13190.0
2022-10-04 12:10:00,79.85,79.85,79.74,79.77,21614.0,74.2744,74.2744,74.1721,74.2,21614.0
2022-10-04 12:15:00,79.78,79.78,79.64,79.68,12421.0,74.2093,74.2093,74.079,74.1162,12421.0
2022-10-04 12:20:00,79.69,79.71,79.54,79.59,10611.0,74.1255,74.1441,73.986,74.0325,10611.0
2022-10-04 12:25:00,79.59,79.87,79.58,79.84,29790.0,74.0325,74.293,74.0232,74.2651,29790.0
2022-10-04 12:30:00,79.85,79.94,79.82,79.92,17137.0,74.2744,74.3581,74.2465,74.3395,17137.0
2022-10-04 12:35:00,79.91,79.92,79.8,79.8,30612.0,74.3302,74.3395,74.2279,74.2279,30612.0
2022-10-04 12:40:00,79.75,79.78,79.61,79.63,9904.0,74.1814,74.2093,74.0511,74.0697,9904.0
2022-10-04 12:45:00,79.63,79.64,79.45,79.5,15524.0,74.0697,74.079,73.9023,73.9488,15524.0
2022-10-04 12:50:00,79.5,79.54,79.43,79.43,12463.0,73.9488,73.986,73.8837,73.8837,12463.0
2022-10-04 12:55:00,79.4,79.52,79.35,79.52,37366.0,73.8558,73.9674,73.8093,73.9674,37366.0
2022-10-04 13:00:00,79.5,79.53,79.43,79.5,15827.0,73.9488,73.9767,73.8837,73.9488,15827.0
2022-10-04 13:05:00,79.49,79.49,79.31,79.36,11516.0,73.9395,73.9395,73.7721,73.8186,11516.0
2022-10-04 13:10:00,79.36,79.38,79.23,79.25,12638.0,73.8186,73.8372,73.6977,73.7163,12638.0
2022-10-04 13:15:00,79.19,79.2,79.02,79.04,9751.0,73.6605,73.6698,73.5023,73.5209,9751.0
2022-10-04 13:20:00,79.03,79.1,78.97,79.06,15175.0,73.5116,73.5767,73.4558,73.5395,15175.0
2022-10-04 13:25:00,79.06,79.25,79.06,79.24,16489.0,73.5395,73.7163,73.5395,73.707,16489.0
2022-10-04 13:30:00,79.23,79.24,79.15,79.16,33728.0,73.6977,73.707,73.6232,73.6326,33728.0
2022-10-04 13:35:00,79.16,79.18,79.12,79.18,11374.0,73.6326,73.6512,73.5953,73.6512,11374.0
2022-10-04 13:40:00,79.18,79.24,79.14,79.19,13766.0,73.6512,73.707,73.6139,73.6605,13766.0
2022-10-04 13:45:00,79.21,79.33,79.19,79.28,19350.0,73.6791,73.7907,73.6605,73.7442,19350.0
2022-10-04 13:50:00,79.27,79.47,79.27,79.4,12251.0,73.7349,73.9209,73.7349,73.8558,12251.0
2022-10-04 13:55:00,79.41,79.48,79.29,79.29,15870.0,73.8651,73.9302,73.7535,73.7535,15870.0
2022-10-04 14:00:00,79.32,79.36,79.24,79.26,18706.0,73.7814,73.8186,73.707,73.7256,18706.0
2022-10-04 14:05:00,79.28,79.32,79.25,79.27,12644.0,73.7442,73.7814,73.7163,73.7349,12644.0
2022-10-04 14:10:00,79.27,79.36,79.24,79.3,46972.0,73.7349,73.8186,73.707,73.7628,46972.0
2022-10-04 14:15:00,79.29,79.32,79.22,79.23,18624.0,73.7535,73.7814,73.6884,73.6977,18624.0
2022-10-04 14:20:00,79.24,79.26,79.17,79.26,10460.0,73.707,73.7256,73.6419,73.7256,10460.0
2022-10-04 14:25:00,79.23,79.31,79.11,79.11,14974.0,73.6977,73.7721,73.586,73.586,14974.0
2022-10-04 14:30:00,79.11,79.23,79.08,79.18,11426.0,73.586,73.6977,73.5581,73.6512,11426.0
2022-10-04 14:35:00,79.18,79.18,79.11,79.13,11314.0,73.6512,73.6512,73.586,73.6046,11314.0
2022-10-04 14:40:00,79.13,79.24,79.1,79.24,11331.0,73.6046,73.707,73.5767,73.707,11331.0
2022-10-04 14:45:00,79.24,79.38,79.22,79.36,18472.0,73.707,73.8372,73.6884,73.8186,18472.0
2022-10-04 14:50:00,79.38,79.48,79.36,79.39,22076.0,73.8372,73.9302,73.8186,73.8465,22076.0
2022-10-04 14:55:00,79.38,79.4,79.25,79.27,30317.0,73.8372,73.8558,73.7163,73.7349,30317.0
2022-10-04 15:00:00,79.28,79.31,79.22,79.25,15271.0,73.7442,73.7721,73.6884,73.7163,15271.0
2022-10-04 15:05:00,79.24,79.29,79.14,79.17,32351.0,73.707,73.7535,73.6139,73.6419,32351.0
2022-10-04 15:10:00,79.17,79.28,79.05,79.26,24053.0,73.6419,73.7442,73.5302,73.7256,24053.0
2022-10-04 15:15:00,79.25,79.29,79.2,79.22,19841.0,73.7163,73.7535,73.6698,73.6884,19841.0
2022-10-04 15:20:00,79.23,79.27,79.15,79.27,36984.0,73.6977,73.7349,73.6232,73.7349,36984.0
2022-10-04 15:25:00,79.26,79.43,79.25,79.38,29770.0,73.7256,73.8837,73.7163,73.8372,29770.0
2022-10-04 15:30:00,79.36,79.38,79.28,79.28,22172.0,73.8186,73.8372,73.7442,73.7442,22172.0
2022-10-04 15:35:00,79.31,79.58,79.31,79.51,48950.0,73.7721,74.0232,73.7721,73.9581,48950.0
2022-10-04 15:40:00,79.51,79.53,79.35,79.39,63921.0,73.9581,73.9767,73.8093,73.8465,63921.0
2022-10-04 15:45:00,79.38,79.41,79.3,79.31,50353.0,73.8372,73.8651,73.7628,73.7721,50353.0
2022-10-04 15:50:00,79.35,79.49,79.33,79.49,97553.0,73.8093,73.9395,73.7907,73.9395,97553.0
2022-10-04 15:55:00,79.49,79.56,79.36,79.56,197401.0,73.9395,74.0046,73.8186,74.0046,197401.0
2022-10-05 09:30:00,78.69,79.3,78.69,79.29,60070.0,73.1954,73.7628,73.1954,73.7535,60070.0
2022-10-05 09:35:00,79.33,79.38,79.09,79.09,16640.0,73.7907,73.8372,73.5674,73.5674,16640.0
2022-10-05 09:40:00,79.12,79.25,78.77,78.98,14262.0,73.5953,73.7163,73.2698,73.4651,14262.0
2022-10-05 09:45:00,78.93,79.34,78.93,79.26,25042.0,73.4186,73.8,73.4186,73.7256,25042.0
2022-10-05 09:50:00,79.25,79.34,79.09,79.11,21713.0,73.7163,73.8,73.5674,73.586,21713.0
2022-10-05 09:55:00,79.11,79.2,79.09,79.17,11682.0,73.586,73.6698,73.5674,73.6419,11682.0
2022-10-05 10:00:00,79.17,79.17,78.69,78.71,68037.0,73.6419,73.6419,73.1954,73.214,68037.0
2022-10-05 10:05:00,78.75,78.78,78.55,78.68,55300.0,73.2512,73.2791,73.0651,73.1861,55300.0
2022-10-05 10:10:00,78.68,78.91,78.65,78.81,12400.0,73.1861,73.4,73.1582,73.307,12400.0
2022-10-05 10:15:00,78.84,78.84,78.53,78.6,38306.0,73.3349,73.3349,73.0465,73.1117,38306.0
2022-10-05 10:20:00,78.6,78.83,78.58,78.67,16661.0,73.1117,73.3256,73.0931,73.1768,16661.0
2022-10-05 10:25:00,78.67,78.77,78.54,78.56,49549.0,73.1768,73.2698,73.0558,73.0744,49549.0
2022-10-05 10:30:00,78.55,78.59,78.38,78.48,26188.0,73.0651,73.1024,72.907,73.0,26188.0
2022-10-05 10:35:00,78.51,78.7,78.41,78.69,15369.0,73.0279,73.2047,72.9349,73.1954,15369.0
2022-10-05 10:40:00,78.72,78.81,78.61,78.71,19535.0,73.2233,73.307,73.121,73.214,19535.0
2022-10-05 10:45:00,78.7,78.76,78.66,78.68,21934.0,73.2047,73.2605,73.1675,73.1861,21934.0
2022-10-05 10:50:00,78.65,78.66,78.51,78.65,10883.0,73.1582,73.1675,73.0279,73.1582,10883.0
2022-10-05 10:55:00,78.65,78.65,78.44,78.51,14152.0,73.1582,73.1582,72.9628,73.0279,14152.0
2022-10-05 11:00:00,78.51,78.64,78.44,78.6,15640.0,73.0279,73.1489,72.9628,73.1117,15640.0
2022-10-05 11:05:00,78.6,78.62,78.45,78.61,15376.0,73.1117,73.1303,72.9721,73.121,15376.0
2022-10-05 11:10:00,78.61,78.77,78.57,78.76,10834.0,73.121,73.2698,73.0837,73.2605,10834.0
2022-10-05 11:15:00,78.79,78.83,78.67,78.82,12499.0,73.2884,73.3256,73.1768,73.3163,12499.0
2022-10-05 11:20:00,78.81,78.87,78.76,78.86,8771.0,73.307,73.3628,73.2605,73.3535,8771.0
2022-10-05 11:25:00,78.89,78.89,78.8,78.82,9304.0,73.3814,73.3814,73.2977,73.3163,9304.0
2022-10-05 11:30:00,78.84,78.85,78.76,78.81,12520.0,73.3349,73.3442,73.2605,73.307,12520.0
2022-10-05 11:35:00,78.8,78.89,78.8,78.85,8586.0,73.2977,73.3814,73.2977,73.3442,8586.0
2022-10-05 11:40:00,78.87,78.87,78.78,78.79,14719.0,73.3628,73.3628,73.2791,73.2884,14719.0
2022-10-05 11:45:00,78.79,78.84,78.72,78.74,14052.0,73.2884,73.3349,73.2233,73.2419,14052.0
2022-10-05 11:50:00,78.74,78.76,78.56,78.58,62552.0,73.2419,73.2605,73.0744,73.0931,62552.0
2022-10-05 11:55:00,78.58,78.59,78.49,78.53,17014.0,73.0931,73.1024,73.0093,73.0465,17014.0
2022-10-05 12:00:00,78.54,78.54,78.38,78.49,14267.0,73.0558,73.0558,72.907,73.0093,14267.0
2022-10-05 12:05:00,78.51,78.8,78.51,78.78,14039.0,73.0279,73.2977,73.0279,73.2791,14039.0
2022-10-05 12:10:00,78.78,79.11,78.78,79.05,17904.0,73.2791,73.586,73.2791,73.5302,17904.0
2022-10-05 12:15:00,79.05,79.18,79.01,79.05,7476.0,73.5302,73.6512,73.493,73.5302,7476.0
2022-10-05 12:20:00,79.02,79.05,78.91,79.05,8173.0,73.5023,73.5302,73.4,73.5302,8173.0
2022-10-05 12:25:00,79.06,79.06,78.95,79.03,8616.0,73.5395,73.5395,73.4372,73.5116,8616.0
2022-10-05 12:30:00,79.01,79.02,78.89,78.93,9302.0,73.493,73.5023,73.3814,73.4186,9302.0
2022-10-05 12:35:00,78.92,79.04,78.91,79.03,11839.0,73.4093,73.5209,73.4,73.5116,11839.0
2022-10-05 12:40:00,79.01,79.02,78.93,79.0,19112.0,73.493,73.5023,73.4186,73.4837,19112.0
2022-10-05 12:45:00,78.99,79.19,78.96,79.17,30904.0,73.4744,73.6605,73.4465,73.6419,30904.0
2022-10-05 12:50:00,79.2,79.21,79.11,79.17,21361.0,73.6698,73.6791,73.586,73.6419,21361.0
2022-10-05 12:55:00,79.17,79.19,79.01,79.05,25220.0,73.6419,73.6605,73.493,73.5302,25220.0
2022-10-05 13:00:00,79.05,79.14,79.05,79.09,28046.0,73.5302,73.6139,73.5302,73.5674,28046.0
2022-10-05 13:05:00,79.09,79.26,79.09,79.19,24537.0,73.5674,73.7256,73.5674,73.6605,24537.0
2022-10-05 13:10:00,79.22,79.35,79.19,79.34,14174.0,73.6884,73.8093,73.6605,73.8,14174.0
2022-10-05 13:15:00,79.39,79.49,79.35,79.49,22245.0,73.8465,73.9395,73.8093,73.9395,22245.0
2022-10-05 13:20:00,79.49,79.65,79.46,79.51,13849.0,73.9395,74.0883,73.9116,73.9581,13849.0
2022-10-05 13:25:00,79.5,79.52,79.46,79.48,11787.0,73.9488,73.9674,73.9116,73.9302,11787.0
2022-10-05 13:30:00,79.48,79.52,79.3,79.33,19321.0,73.9302,73.9674,73.7628,73.7907,19321.0
2022-10-05 13:35:00,79.33,79.39,79.26,79.39,11989.0,73.7907,73.8465,73.7256,73.8465,11989.0
2022-10-05 13:40:00,79.4,79.43,79.27,79.43,15069.0,73.8558,73.8837,73.7349,73.8837,15069.0
2022-10-05 13:45:00,79.44,79.52,79.38,79.49,12753.0,73.893,73.9674,73.8372,73.9395,12753.0
2022-10-05 13:50:00,79.49,79.49,79.36,79.39,10719.0,73.9395,73.9395,73.8186,73.8465,10719.0
2022-10-05 13:55:00,79.4,79.41,79.22,79.23,16157.0,73.8558,73.8651,73.6884,73.6977,16157.0
2022-10-05 14:00:00,79.24,79.38,79.2,79.35,17534.0,73.707,73.8372,73.6698,73.8093,17534.0
2022-10-05 14:05:00,79.38,79.49,79.35,79.45,30591.0,73.8372,73.9395,73.8093,73.9023,30591.0
2022-10-05 14:10:00,79.45,79.54,79.42,79.47,14403.0,73.9023,73.986,73.8744,73.9209,14403.0
2022-10-05 14:15:00,79.45,79.56,79.41,79.53,12972.0,73.9023,74.0046,73.8651,73.9767,12972.0
2022-10-05 14:20:00,79.54,79.61,79.49,79.58,8552.0,73.986,74.0511,73.9395,74.0232,8552.0
2022-10-05 14:25:00,79.58,79.62,79.46,79.58,15639.0,74.0232,74.0604,73.9116,74.0232,15639.0
2022-10-05 14:30:00,79.58,79.64,79.5,79.52,13833.0,74.0232,74.079,73.9488,73.9674,13833.0
2022-10-05 14:35:00,79.52,79.66,79.52,79.63,14254.0,73.9674,74.0976,73.9674,74.0697,14254.0
2022-10-05 14:40:00,79.63,79.68,79.6,79.67,16761.0,74.0697,74.1162,74.0418,74.1069,16761.0
2022-10-05 14:45:00,79.67,79.68,79.58,79.61,16242.0,74.1069,74.1162,74.0232,74.0511,16242.0
2022-10-05 14:50:00,79.61,79.7,79.54,79.62,16721.0,74.0511,74.1348,73.986,74.0604,16721.0
2022-10-05 14:55:00,79.63,79.7,79.6,79.7,14935.0,74.0697,74.1348,74.0418,74.1348,14935.0
2022-10-05 15:00:00,79.72,79.9,79.72,79.88,21925.0,74.1534,74.3209,74.1534,74.3023,21925.0
2022-10-05 15:05:00,79.89,79.91,79.84,79.91,20523.0,74.3116,74.3302,74.2651,74.3302,20523.0
2022-10-05 15:10:00,79.9,80.07,79.83,80.07,22029.0,74.3209,74.479,74.2558,74.479,22029.0
2022-10-05 15:15:00,80.06,80.13,79.98,80.08,18116.0,74.4697,74.5348,74.3953,74.4883,18116.0
2022-10-05 15:20:00,80.08,80.13,79.99,80.04,18388.0,74.4883,74.5348,74.4046,74.4511,18388.0
2022-10-05 15:25:00,80.06,80.06,79.96,79.97,26663.0,74.4697,74.4697,74.3767,74.386,26663.0
2022-10-05 15:30:00,79.98,80.05,79.97,80.02,28543.0,74.3953,74.4604,74.386,74.4325,28543.0
2022-10-05 15:35:00,80.03,80.04,79.9,79.95,38436.0,74.4418,74.4511,74.3209,74.3674,38436.0
2022-10-05 15:40:00,79.95,80.0,79.88,79.91,35078.0,74.3674,74.4139,74.3023,74.3302,35078.0
2022-10-05 15:45:00,79.89,79.91,79.77,79.8,31763.0,74.3116,74.3302,74.2,74.2279,31763.0
2022-10-05 15:50:00,79.8,79.8,79.5,79.55,62116.0,74.2279,74.2279,73.9488,73.9953,62116.0
2022-10-05 15:55:00,79.54,79.66,79.44,79.57,187557.0,73.986,74.0976,73.893,74.0139,187557.0
2022-10-06 09:30:00,79.1,79.73,79.1,79.38,48740.0,73.5767,74.1628,73.5767,73.8372,48740.0
2022-10-06 09:35:00,79.35,79.58,79.23,79.51,44353.0,73.8093,74.0232,73.6977,73.9581,44353.0
2022-10-06 09:40:00,79.51,79.74,79.45,79.53,19569.0,73.9581,74.1721,73.9023,73.9767,19569.0
2022-10-06 09:45:00,79.52,79.63,79.44,79.47,31500.0,73.9674,74.0697,73.893,73.9209,31500.0
2022-10-06 09:50:00,79.5,79.65,79.31,79.54,39356.0,73.9488,74.0883,73.7721,73.986,39356.0
2022-10-06 09:55:00,79.54,79.55,79.24,79.28,17416.0,73.986,73.9953,73.707,73.7442,17416.0
2022-10-06 10:00:00,79.26,79.26,78.93,79.13,25575.0,73.7256,73.7256,73.4186,73.6046,25575.0
2022-10-06 10:05:00,79.12,79.21,79.03,79.18,15895.0,73.5953,73.6791,73.5116,73.6512,15895.0
2022-10-06 10:10:00,79.19,79.19,78.95,79.11,18943.0,73.6605,73.6605,73.4372,73.586,18943.0
2022-10-06 10:15:00,79.08,79.28,79.08,79.22,20461.0,73.5581,73.7442,73.5581,73.6884,20461.0
2022-10-06 10:20:00,79.22,79.22,79.01,79.11,22355.0,73.6884,73.6884,73.493,73.586,22355.0
2022-10-06 10:25:00,79.1,79.22,78.95,78.96,41352.0,73.5767,73.6884,73.4372,73.4465,41352.0
2022-10-06 10:30:00,78.97,79.09,78.73,78.76,21279.0,73.4558,73.5674,73.2326,73.2605,21279.0
2022-10-06 10:35:00,78.74,78.87,78.72,78.79,18193.0,73.2419,73.3628,73.2233,73.2884,18193.0
2022-10-06 10:40:00,78.78,78.79,78.61,78.69,35980.0,73.2791,73.2884,73.121,73.1954,35980.0
2022-10-06 10:45:00,78.69,79.04,78.56,79.04,31494.0,73.1954,73.5209,73.0744,73.5209,31494.0
2022-10-06 10:50:00,79.06,79.11,78.91,79.0,35296.0,73.5395,73.586,73.4,73.4837,35296.0
2022-10-06 10:55:00,79.0,79.11,78.88,79.08,25511.0,73.4837,73.586,73.3721,73.5581,25511.0
2022-10-06 11:00:00,79.08,79.09,78.83,78.84,27762.0,73.5581,73.5674,73.3256,73.3349,27762.0
2022-10-06 11:05:00,78.84,78.99,78.77,78.79,21336.0,73.3349,73.4744,73.2698,73.2884,21336.0
2022-10-06 11:10:00,78.8,78.81,78.68,78.77,29332.0,73.2977,73.307,73.1861,73.2698,29332.0
2022-10-06 11:15:00,78.77,78.99,78.7,78.97,39041.0,73.2698,73.4744,73.2047,73.4558,39041.0
2022-10-06 11:20:00,78.98,79.07,78.91,78.97,21391.0,73.4651,73.5488,73.4,73.4558,21391.0
2022-10-06 11:25:00,78.96,78.97,78.82,78.92,17536.0,73.4465,73.4558,73.3163,73.4093,17536.0
2022-10-06 11:30:00,78.91,78.91,78.61,78.61,17202.0,73.4,73.4,73.121,73.121,17202.0
2022-10-06 11:35:00,78.59,78.73,78.58,78.6,16572.0,73.1024,73.2326,73.0931,73.1117,16572.0
2022-10-06 11:40:00,78.6,78.81,78.55,78.75,38983.0,73.1117,73.307,73.0651,73.2512,38983.0
2022-10-06 11:45:00,78.77,78.81,78.71,78.75,20980.0,73.2698,73.307,73.214,73.2512,20980.0
2022-10-06 11:50:00,78.73,78.82,78.64,78.67,29167.0,73.2326,73.3163,73.1489,73.1768,29167.0
2022-10-06 11:55:00,78.68,78.7,78.23,78.23,20772.0,73.1861,73.2047,72.7675,72.7675,20772.0
2022-10-06 12:00:00,78.21,78.3,78.15,78.19,18793.0,72.7489,72.8326,72.6931,72.7303,18793.0
2022-10-06 12:05:00,78.2,78.23,78.11,78.2,25880.0,72.7396,72.7675,72.6559,72.7396,25880.0
2022-10-06 12:10:00,78.22,78.26,78.09,78.09,19273.0,72.7582,72.7954,72.6373,72.6373,19273.0
2022-10-06 12:15:00,78.11,78.39,78.08,78.36,17367.0,72.6559,72.9163,72.628,72.8884,17367.0
2022-10-06 12:20:00,78.36,78.55,78.35,78.54,14555.0,72.8884,73.0651,72.8791,73.0558,14555.0
2022-10-06 12:25:00,78.55,78.65,78.55,78.65,20746.0,73.0651,73.1582,73.0651,73.1582,20746.0
2022-10-06 12:30:00,78.64,78.64,78.51,78.57,17169.0,73.1489,73.1489,73.0279,73.0837,17169.0
2022-10-06 12:35:00,78.57,78.65,78.56,78.63,20205.0,73.0837,73.1582,73.0744,73.1396,20205.0
2022-10-06 12:40:00,78.62,78.73,78.59,78.72,21447.0,73.1303,73.2326,73.1024,73.2233,21447.0
2022-10-06 12:45:00,78.74,78.82,78.63,78.76,28250.0,73.2419,73.3163,73.1396,73.2605,28250.0
2022-10-06 12:50:00,78.77,78.79,78.6,78.6,17143.0,73.2698,73.2884,73.1117,73.1117,17143.0
2022-10-06 12:55:00,78.61,78.66,78.48,78.48,20612.0,73.121,73.1675,73.0,73.0,20612.0
2022-10-06 13:00:00,78.49,78.53,78.39,78.42,46711.0,73.0093,73.0465,72.9163,72.9442,46711.0
2022-10-06 13:05:00,78.45,78.48,78.21,78.22,23275.0,72.9721,73.0,72.7489,72.7582,23275.0
2022-10-06 13:10:00,78.21,78.51,78.18,78.51,27783.0,72.7489,73.0279,72.721,73.0279,27783.0
2022-10-06 13:15:00,78.5,78.59,78.5,78.54,19478.0,73.0186,73.1024,73.0186,73.0558,19478.0
2022-10-06 13:20:00,78.55,78.62,78.51,78.54,18447.0,73.0651,73.1303,73.0279,73.0558,18447.0
2022-10-06 13:25:00,78.52,78.62,78.5,78.62,13800.0,73.0372,73.1303,73.0186,73.1303,13800.0
2022-10-06 13:30:00,78.6,78.6,78.35,78.39,18798.0,73.1117,73.1117,72.8791,72.9163,18798.0
2022-10-06 13:35:00,78.41,78.41,78.34,78.38,10980.0,72.9349,72.9349,72.8698,72.907,10980.0
2022-10-06 13:40:00,78.37,78.53,78.37,78.53,13239.0,72.8977,73.0465,72.8977,73.0465,13239.0
2022-10-06 13:45:00,78.53,78.54,78.47,78.5,13799.0,73.0465,73.0558,72.9907,73.0186,13799.0
2022-10-06 13:50:00,78.48,78.5,78.41,78.46,15870.0,73.0,73.0186,72.9349,72.9814,15870.0
2022-10-06 13:55:00,78.48,78.55,78.47,78.55,12673.0,73.0,73.0651,72.9907,73.0651,12673.0
2022-10-06 14:00:00,78.56,78.58,78.43,78.44,17110.0,73.0744,73.0931,72.9535,72.9628,17110.0
2022-10-06 14:05:00,78.44,78.46,78.26,78.28,19987.0,72.9628,72.9814,72.7954,72.814,19987.0
2022-10-06 14:10:00,78.29,78.36,78.22,78.35,20124.0,72.8233,72.8884,72.7582,72.8791,20124.0
2022-10-06 14:15:00,78.34,78.36,78.19,78.2,17170.0,72.8698,72.8884,72.7303,72.7396,17170.0
2022-10-06 14:20:00,78.2,78.29,78.19,78.23,14371.0,72.7396,72.8233,72.7303,72.7675,14371.0
2022-10-06 14:25:00,78.22,78.28,78.17,78.19,15375.0,72.7582,72.814,72.7117,72.7303,15375.0
2022-10-06 14:30:00,78.19,78.24,78.04,78.07,17975.0,72.7303,72.7768,72.5908,72.6187,17975.0
2022-10-06 14:35:00,78.08,78.17,78.03,78.05,23765.0,72.628,72.7117,72.5815,72.6001,23765.0
2022-10-06 14:40:00,78.04,78.08,77.97,77.97,28161.0,72.5908,72.628,72.5256,72.5256,28161.0
2022-10-06 14:45:00,77.95,77.97,77.8,77.81,20926.0,72.507,72.5256,72.3675,72.3768,20926.0
2022-10-06 14:50:00,77.82,77.85,77.7,77.84,20365.0,72.3861,72.414,72.2745,72.4047,20365.0
2022-10-06 14:55:00,77.83,77.97,77.82,77.93,16076.0,72.3954,72.5256,72.3861,72.4884,16076.0
2022-10-06 15:00:00,77.92,77.96,77.84,77.95,14759.0,72.4791,72.5163,72.4047,72.507,14759.0
2022-10-06 15:05:00,77.94,77.94,77.82,77.89,19057.0,72.4977,72.4977,72.3861,72.4512,19057.0
2022-10-06 15:10:00,77.92,77.93,77.76,77.89,20771.0,72.4791,72.4884,72.3303,72.4512,20771.0
2022-10-06 15:15:00,77.89,77.93,77.77,77.84,31328.0,72.4512,72.4884,72.3396,72.4047,31328.0
2022-10-06 15:20:00,77.84,77.94,77.76,77.8,41051.0,72.4047,72.4977,72.3303,72.3675,41051.0
2022-10-06 15:25:00,77.8,77.92,77.79,77.92,62338.0,72.3675,72.4791,72.3582,72.4791,62338.0
2022-10-06 15:30:00,77.92,77.97,77.82,77.9,45269.0,72.4791,72.5256,72.3861,72.4605,45269.0
2022-10-06 15:35:00,77.88,77.9,77.75,77.77,48081.0,72.4419,72.4605,72.321,72.3396,48081.0
2022-10-06 15:40:00,77.76,77.79,77.6,77.75,84870.0,72.3303,72.3582,72.1815,72.321,84870.0
2022-10-06 15:45:00,77.75,77.79,77.62,77.63,60912.0,72.321,72.3582,72.2001,72.2094,60912.0
2022-10-06 15:50:00,77.63,77.72,77.56,77.72,89420.0,72.2094,72.2931,72.1443,72.2931,89420.0
2022-10-06 15:55:00,77.72,77.77,77.6,77.62,213555.0,72.2931,72.3396,72.1815,72.2001,213555.0
2022-10-07 09:30:00,76.59,76.8,76.41,76.58,72552.0,71.242,71.4373,71.0746,71.2327,72552.0
2022-10-07 09:35:00,76.58,76.58,76.31,76.48,25356.0,71.2327,71.2327,70.9816,71.1397,25356.0
2022-10-07 09:40:00,76.5,76.69,76.25,76.25,26787.0,71.1583,71.335,70.9257,70.9257,26787.0
2022-10-07 09:45:00,76.24,76.36,76.16,76.29,26220.0,70.9164,71.0281,70.842,70.963,26220.0
2022-10-07 09:50:00,76.28,76.45,76.24,76.37,26511.0,70.9537,71.1118,70.9164,71.0374,26511.0
2022-10-07 09:55:00,76.37,76.49,76.33,76.41,31738.0,71.0374,71.149,71.0002,71.0746,31738.0
2022-10-07 10:00:00,76.42,76.54,76.35,76.38,39916.0,71.0839,71.1955,71.0188,71.0467,39916.0
2022-10-07 10:05:00,76.36,76.59,76.26,76.48,24449.0,71.0281,71.242,70.935,71.1397,24449.0
2022-10-07 10:10:00,76.47,76.72,76.45,76.66,37284.0,71.1304,71.3629,71.1118,71.3071,37284.0
2022-10-07 10:15:00,76.65,76.81,76.64,76.75,34360.0,71.2978,71.4466,71.2885,71.3908,34360.0
2022-10-07 10:20:00,76.75,76.87,76.64,76.85,21624.0,71.3908,71.5025,71.2885,71.4839,21624.0
2022-10-07 10:25:00,76.88,76.95,76.78,76.81,20497.0,71.5118,71.5769,71.4187,71.4466,20497.0
2022-10-07 10:30:00,76.82,76.9,76.71,76.86,18806.0,71.4559,71.5304,71.3536,71.4932,18806.0
2022-10-07 10:35:00,76.86,76.98,76.83,76.95,21222.0,71.4932,71.6048,71.4652,71.5769,21222.0
2022-10-07 10:40:00,76.97,77.13,76.93,77.1,18335.0,71.5955,71.7443,71.5583,71.7164,18335.0
2022-10-07 10:45:00,77.11,77.3,77.1,77.18,20841.0,71.7257,71.9024,71.7164,71.7908,20841.0
2022-10-07 10:50:00,77.22,77.22,77.04,77.19,14803.0,71.828,71.828,71.6606,71.8001,14803.0
2022-10-07 10:55:00,77.18,77.26,77.14,77.15,15450.0,71.7908,71.8652,71.7536,71.7629,15450.0
2022-10-07 11:00:00,77.16,77.23,77.11,77.21,12825.0,71.7722,71.8373,71.7257,71.8187,12825.0
2022-10-07 11:05:00,77.2,77.2,76.91,77.02,29886.0,71.8094,71.8094,71.5397,71.642,29886.0
2022-10-07 11:10:00,77.0,77.13,77.0,77.07,18005.0,71.6234,71.7443,71.6234,71.6885,18005.0
2022-10-07 11:15:00,77.07,77.07,76.91,76.92,49086.0,71.6885,71.6885,71.5397,71.549,49086.0
2022-10-07 11:20:00,76.92,77.01,76.87,76.89,24525.0,71.549,71.6327,71.5025,71.5211,24525.0
2022-10-07 11:25:00,76.89,77.01,76.85,77.0,40933.0,71.5211,71.6327,71.4839,71.6234,40933.0
2022-10-07 11:30:00,77.01,77.08,76.96,77.02,18400.0,71.6327,71.6978,71.5862,71.642,18400.0
2022-10-07 11:35:00,77.03,77.09,76.96,77.0,18573.0,71.6513,71.7071,71.5862,71.6234,18573.0
2022-10-07 11:40:00,76.99,77.04,76.88,76.94,22241.0,71.6141,71.6606,71.5118,71.5676,22241.0
2022-10-07 11:45:00,76.94,76.99,76.84,76.86,60685.0,71.5676,71.6141,71.4745,71.4932,60685.0
2022-10-07 11:50:00,76.86,76.92,76.81,76.83,41921.0,71.4932,71.549,71.4466,71.4652,41921.0
2022-10-07 11:55:00,76.81,76.91,76.8,76.88,14062.0,71.4466,71.5397,71.4373,71.5118,14062.0
2022-10-07 12:00:00,76.91,76.99,76.88,76.96,59874.0,71.5397,71.6141,71.5118,71.5862,59874.0
2022-10-07 12:05:00,76.96,77.0,76.83,76.91,23547.0,71.5862,71.6234,71.4652,71.5397,23547.0
2022-10-07 12:10:00,76.91,77.05,76.89,76.89,55316.0,71.5397,71.6699,71.5211,71.5211,55316.0
2022-10-07 12:15:00,76.9,76.95,76.88,76.9,38187.0,71.5304,71.5769,71.5118,71.5304,38187.0
2022-10-07 12:20:00,76.91,76.93,76.72,76.73,19545.0,71.5397,71.5583,71.3629,71.3722,19545.0
2022-10-07 12:25:00,76.72,76.82,76.65,76.8,12693.0,71.3629,71.4559,71.2978,71.4373,12693.0
2022-10-07 12:30:00,76.8,76.8,76.7,76.76,12564.0,71.4373,71.4373,71.3443,71.4001,12564.0
2022-10-07 12:35:00,76.77,76.81,76.73,76.8,25881.0,71.4094,71.4466,71.3722,71.4373,25881.0
2022-10-07 12:40:00,76.8,76.81,76.74,76.78,21801.0,71.4373,71.4466,71.3815,71.4187,21801.0
2022-10-07 12:45:00,76.79,76.81,76.73,76.75,22705.0,71.428,71.4466,71.3722,71.3908,22705.0
2022-10-07 12:50:00,76.75,76.81,76.7,76.75,13803.0,71.3908,71.4466,71.3443,71.3908,13803.0
2022-10-07 12:55:00,76.76,76.8,76.74,76.76,29094.0,71.4001,71.4373,71.3815,71.4001,29094.0
2022-10-07 13:00:00,76.75,76.75,76.61,76.67,16975.0,71.3908,71.3908,71.2606,71.3164,16975.0
2022-10-07 13:05:00,76.69,76.71,76.57,76.59,18458.0,71.335,71.3536,71.2234,71.242,18458.0
2022-10-07 13:10:00,76.59,76.65,76.55,76.64,46534.0,71.242,71.2978,71.2048,71.2885,46534.0
2022-10-07 13:15:00,76.64,76.71,76.6,76.67,25924.0,71.2885,71.3536,71.2513,71.3164,25924.0
2022-10-07 13:20:00,76.67,76.67,76.55,76.57,36698.0,71.3164,71.3164,71.2048,71.2234,36698.0
2022-10-07 13:25:00,76.57,76.58,76.49,76.51,39293.0,71.2234,71.2327,71.149,71.1676,39293.0
2022-10-07 13:30:00,76.5,76.52,76.4,76.48,31616.0,71.1583,71.1769,71.0653,71.1397,31616.0
2022-10-07 13:35:00,76.48,76.62,76.47,76.53,87746.0,71.1397,71.2699,71.1304,71.1862,87746.0
2022-10-07 13:40:00,76.53,76.64,76.5,76.64,30193.0,71.1862,71.2885,71.1583,71.2885,30193.0
2022-10-07 13:45:00,76.63,76.7,76.58,76.59,20112.0,71.2792,71.3443,71.2327,71.242,20112.0
2022-10-07 13:50:00,76.58,76.65,76.5,76.52,23906.0,71.2327,71.2978,71.1583,71.1769,23906.0
2022-10-07 13:55:00,76.53,76.57,76.43,76.46,13394.0,71.1862,71.2234,71.0932,71.1211,13394.0
2022-10-07 14:00:00,76.45,76.57,76.43,76.55,14586.0,71.1118,71.2234,71.0932,71.2048,14586.0
2022-10-07 14:05:00,76.53,76.57,76.46,76.5,34072.0,71.1862,71.2234,71.1211,71.1583,34072.0
2022-10-07 14:10:00,76.5,76.52,76.43,76.5,25514.0,71.1583,71.1769,71.0932,71.1583,25514.0
2022-10-07 14:15:00,76.51,76.56,76.49,76.49,21383.0,71.1676,71.2141,71.149,71.149,21383.0
2022-10-07 14:20:00,76.49,76.52,76.34,76.37,20360.0,71.149,71.1769,71.0095,71.0374,20360.0
2022-10-07 14:25:00,76.38,76.4,76.26,76.27,14904.0,71.0467,71.0653,70.935,70.9443,14904.0
2022-10-07 14:30:00,76.26,76.26,76.17,76.25,10479.0,70.935,70.935,70.8513,70.9257,10479.0
2022-10-07 14:35:00,76.25,76.46,76.24,76.42,26859.0,70.9257,71.1211,70.9164,71.0839,26859.0
2022-10-07 14:40:00,76.43,76.47,76.32,76.33,14366.0,71.0932,71.1304,70.9909,71.0002,14366.0
2022-10-07 14:45:00,76.32,76.37,76.28,76.36,38551.0,70.9909,71.0374,70.9537,71.0281,38551.0
2022-10-07 14:50:00,76.38,76.39,76.32,76.36,24733.0,71.0467,71.056,70.9909,71.0281,24733.0
2022-10-07 14:55:00,76.37,76.42,76.34,76.38,25771.0,71.0374,71.0839,71.0095,71.0467,25771.0
2022-10-07 15:00:00,76.4,76.57,76.4,76.56,24239.0,71.0653,71.2234,71.0653,71.2141,24239.0
2022-10-07 15:05:00,76.56,76.58,76.42,76.47,17141.0,71.2141,71.2327,71.0839,71.1304,17141.0
2022-10-07 15:10:00,76.46,76.56,76.37,76.37,57662.0,71.1211,71.2141,71.0374,71.0374,57662.0
2022-10-07 15:15:00,76.36,76.43,76.33,76.41,27539.0,71.0281,71.0932,71.0002,71.0746,27539.0
2022-10-07 15:20:00,76.4,76.49,76.37,76.42,38112.0,71.0653,71.149,71.0374,71.0839,38112.0
2022-10-07 15:25:00,76.42,76.52,76.38,76.52,38796.0,71.0839,71.1769,71.0467,71.1769,38796.0
2022-10-07 15:30:00,76.53,76.53,76.42,76.46,45808.0,71.1862,71.1862,71.0839,71.1211,45808.0
2022-10-07 15:35:00,76.46,76.64,76.42,76.64,31005.0,71.1211,71.2885,71.0839,71.2885,31005.0
2022-10-07 15:40:00,76.67,76.8,76.62,76.76,53869.0,71.3164,71.4373,71.2699,71.4001,53869.0
2022-10-07 15:45:00,76.77,76.91,76.7,76.87,93732.0,71.4094,71.5397,71.3443,71.5025,93732.0
2022-10-07 15:50:00,76.89,77.16,76.88,77.07,115954.0,71.5211,71.7722,71.5118,71.6885,115954.0
2022-10-07 15:55:00,77.08,77.17,76.97,77.09,235783.0,71.6978,71.7815,71.5955,71.7071,235783.0
2022-10-10 09:30:00,77.14,77.14,76.7,76.84,38944.0,71.7536,71.7536,71.3443,71.4745,38944.0
2022-10-10 09:35:00,76.96,77.06,76.66,76.74,12704.0,71.5862,71.6792,71.3071,71.3815,12704.0
2022-10-10 09:40:00,76.75,77.13,76.7,76.81,26117.0,71.3908,71.7443,71.3443,71.4466,26117.0
2022-10-10 09:45:00,76.81,76.91,76.78,76.79,13466.0,71.4466,71.5397,71.4187,71.428,13466.0
2022-10-10 09:50:00,76.83,76.91,76.56,76.61,14376.0,71.4652,71.5397,71.2141,71.2606,14376.0
2022-10-10 09:55:00,76.59,76.73,76.56,76.61,16408.0,71.242,71.3722,71.2141,71.2606,16408.0
2022-10-10 10:00:00,76.59,76.59,76.42,76.47,16140.0,71.242,71.242,71.0839,71.1304,16140.0
2022-10-10 10:05:00,76.48,76.64,76.29,76.29,18698.0,71.1397,71.2885,70.963,70.963,18698.0
2022-10-10 10:10:00,76.29,76.43,76.28,76.31,14313.0,70.963,71.0932,70.9537,70.9816,14313.0
2022-10-10 10:15:00,76.33,76.37,76.23,76.24,9369.0,71.0002,71.0374,70.9071,70.9164,9369.0
2022-10-10 10:20:00,76.25,76.25,76.18,76.22,16373.0,70.9257,70.9257,70.8606,70.8978,16373.0
2022-10-10 10:25:00,76.21,76.45,76.15,76.3,44327.0,70.8885,71.1118,70.8327,70.9723,44327.0
2022-10-10 10:30:00,76.29,76.5,76.18,76.28,19356.0,70.963,71.1583,70.8606,70.9537,19356.0
2022-10-10 10:35:00,76.26,76.33,76.06,76.11,57257.0,70.935,71.0002,70.749,70.7955,57257.0
2022-10-10 10:40:00,76.09,76.1,76.03,76.09,10927.0,70.7769,70.7862,70.7211,70.7769,10927.0
2022-10-10 10:45:00,76.09,76.19,76.07,76.14,29822.0,70.7769,70.8699,70.7583,70.8234,29822.0
2022-10-10 10:50:00,76.09,76.22,76.02,76.08,15527.0,70.7769,70.8978,70.7118,70.7676,15527.0
2022-10-10 10:55:00,76.07,76.15,76.03,76.14,9957.0,70.7583,70.8327,70.7211,70.8234,9957.0
2022-10-10 11:00:00,76.11,76.11,75.8,75.8,19351.0,70.7955,70.7955,70.5072,70.5072,19351.0
2022-10-10 11:05:00,75.81,75.85,75.73,75.82,14826.0,70.5165,70.5537,70.4421,70.5258,14826.0
2022-10-10 11:10:00,75.81,75.91,75.79,75.84,16891.0,70.5165,70.6095,70.4979,70.5444,16891.0
2022-10-10 11:15:00,75.83,75.83,75.64,75.64,17317.0,70.5351,70.5351,70.3583,70.3583,17317.0
2022-10-10 11:20:00,75.64,75.79,75.59,75.75,23593.0,70.3583,70.4979,70.3118,70.4607,23593.0
2022-10-10 11:25:00,75.75,75.76,75.58,75.71,249717.0,70.4607,70.47,70.3025,70.4235,249717.0
2022-10-10 11:30:00,75.73,75.75,75.67,75.73,12572.0,70.4421,70.4607,70.3862,70.4421,12572.0
2022-10-10 11:35:00,75.74,75.78,75.67,75.68,12873.0,70.4514,70.4886,70.3862,70.3955,12873.0
2022-10-10 11:40:00,75.68,75.83,75.65,75.81,21815.0,70.3955,70.5351,70.3676,70.5165,21815.0
2022-10-10 11:45:00,75.8,75.91,75.76,75.9,14531.0,70.5072,70.6095,70.47,70.6002,14531.0
2022-10-10 11:50:00,75.9,76.04,75.88,75.96,23853.0,70.6002,70.7304,70.5816,70.656,23853.0
2022-10-10 11:55:00,75.97,76.01,75.93,75.95,25703.0,70.6653,70.7025,70.6281,70.6467,25703.0
2022-10-10 12:00:00,75.94,75.98,75.88,75.89,16874.0,70.6374,70.6746,70.5816,70.5909,16874.0
2022-10-10 12:05:00,75.89,75.92,75.61,75.62,15027.0,70.5909,70.6188,70.3304,70.3397,15027.0
2022-10-10 12:10:00,75.62,75.65,75.48,75.49,8860.0,70.3397,70.3676,70.2095,70.2188,8860.0
2022-10-10 12:15:00,75.5,75.5,75.42,75.47,19895.0,70.2281,70.2281,70.1537,70.2002,19895.0
2022-10-10 12:20:00,75.47,75.49,75.29,75.31,23884.0,70.2002,70.2188,70.0328,70.0514,23884.0
2022-10-10 12:25:00,75.31,75.36,75.26,75.33,11881.0,70.0514,70.0979,70.0049,70.07,11881.0
2022-10-10 12:30:00,75.33,75.4,75.33,75.37,13434.0,70.07,70.1351,70.07,70.1072,13434.0
2022-10-10 12:35:00,75.4,75.49,75.35,75.48,16254.0,70.1351,70.2188,70.0886,70.2095,16254.0
2022-10-10 12:40:00,75.49,75.53,75.48,75.53,11072.0,70.2188,70.256,70.2095,70.256,11072.0
2022-10-10 12:45:00,75.52,75.54,75.49,75.53,26976.0,70.2467,70.2653,70.2188,70.256,26976.0
2022-10-10 12:50:00,75.53,75.58,75.45,75.54,22314.0,70.256,70.3025,70.1816,70.2653,22314.0
2022-10-10 12:55:00,75.55,75.61,75.49,75.49,35059.0,70.2746,70.3304,70.2188,70.2188,35059.0
2022-10-10 13:00:00,75.49,75.49,75.34,75.35,30870.0,70.2188,70.2188,70.0793,70.0886,30870.0
2022-10-10 13:05:00,75.35,75.4,75.35,75.4,14615.0,70.0886,70.1351,70.0886,70.1351,14615.0
2022-10-10 13:10:00,75.39,75.61,75.35,75.59,18618.0,70.1258,70.3304,70.0886,70.3118,18618.0
2022-10-10 13:15:00,75.58,75.64,75.52,75.62,9289.0,70.3025,70.3583,70.2467,70.3397,9289.0
2022-10-10 13:20:00,75.63,75.67,75.59,75.61,8507.0,70.349,70.3862,70.3118,70.3304,8507.0
2022-10-10 13:25:00,75.6,75.65,75.56,75.6,6762.0,70.3211,70.3676,70.2839,70.3211,6762.0
2022-10-10 13:30:00,75.58,75.73,75.58,75.66,4522.0,70.3025,70.4421,70.3025,70.3769,4522.0
2022-10-10 13:35:00,75.68,75.75,75.61,75.67,10104.0,70.3955,70.4607,70.3304,70.3862,10104.0
2022-10-10 13:40:00,75.67,75.75,75.65,75.68,15291.0,70.3862,70.4607,70.3676,70.3955,15291.0
2022-10-10 13:45:00,75.68,76.13,75.68,76.03,20497.0,70.3955,70.8141,70.3955,70.7211,20497.0
2022-10-10 13:50:00,76.02,76.14,76.0,76.09,71638.0,70.7118,70.8234,70.6932,70.7769,71638.0
2022-10-10 13:55:00,76.11,76.14,76.04,76.08,39200.0,70.7955,70.8234,70.7304,70.7676,39200.0
2022-10-10 14:00:00,76.08,76.1,76.0,76.01,16293.0,70.7676,70.7862,70.6932,70.7025,16293.0
2022-10-10 14:05:00,76.01,76.06,75.98,76.03,38464.0,70.7025,70.749,70.6746,70.7211,38464.0
2022-10-10 14:10:00,76.03,76.1,76.02,76.04,30408.0,70.7211,70.7862,70.7118,70.7304,30408.0
2022-10-10 14:15:00,76.05,76.21,76.04,76.19,30766.0,70.7397,70.8885,70.7304,70.8699,30766.0
2022-10-10 14:20:00,76.21,76.23,76.03,76.06,34683.0,70.8885,70.9071,70.7211,70.749,34683.0
2022-10-10 14:25:00,76.07,76.1,76.04,76.05,8163.0,70.7583,70.7862,70.7304,70.7397,8163.0
2022-10-10 14:30:00,76.03,76.21,76.02,76.17,12166.0,70.7211,70.8885,70.7118,70.8513,12166.0
2022-10-10 14:35:00,76.19,76.23,76.16,76.23,9350.0,70.8699,70.9071,70.842,70.9071,9350.0
2022-10-10 14:40:00,76.24,76.24,76.07,76.15,23298.0,70.9164,70.9164,70.7583,70.8327,23298.0
2022-10-10 14:45:00,76.14,76.14,76.03,76.09,13132.0,70.8234,70.8234,70.7211,70.7769,13132.0
2022-10-10 14:50:00,76.11,76.14,76.06,76.13,19143.0,70.7955,70.8234,70.749,70.8141,19143.0
2022-10-10 14:55:00,76.12,76.13,76.04,76.1,22722.0,70.8048,70.8141,70.7304,70.7862,22722.0
2022-10-10 15:00:00,76.09,76.18,76.03,76.05,18795.0,70.7769,70.8606,70.7211,70.7397,18795.0
2022-10-10 15:05:00,76.05,76.09,76.0,76.09,18213.0,70.7397,70.7769,70.6932,70.7769,18213.0
2022-10-10 15:10:00,76.09,76.17,76.03,76.14,27209.0,70.7769,70.8513,70.7211,70.8234,27209.0
2022-10-10 15:15:00,76.14,76.23,76.12,76.22,34759.0,70.8234,70.9071,70.8048,70.8978,34759.0
2022-10-10 15:20:00,76.23,76.27,76.14,76.17,32875.0,70.9071,70.9443,70.8234,70.8513,32875.0
2022-10-10 15:25:00,76.16,76.17,76.01,76.04,32303.0,70.842,70.8513,70.7025,70.7304,32303.0
2022-10-10 15:30:00,76.04,76.12,76.0,76.08,31448.0,70.7304,70.8048,70.6932,70.7676,31448.0
2022-10-10 15:35:00,76.08,76.16,76.05,76.11,45492.0,70.7676,70.842,70.7397,70.7955,45492.0
2022-10-10 15:40:00,76.11,76.13,75.97,76.06,53756.0,70.7955,70.8141,70.6653,70.749,53756.0
2022-10-10 15:45:00,76.06,76.12,76.0,76.06,40512.0,70.749,70.8048,70.6932,70.749,40512.0
2022-10-10 15:50:00,76.06,76.11,75.94,76.04,69948.0,70.749,70.7955,70.6374,70.7304,69948.0
2022-10-10 15:55:00,76.05,76.05,75.73,75.75,190871.0,70.7397,70.7397,70.4421,70.4607,190871.0
2022-10-11 09:30:00,75.19,75.19,74.68,74.7,33595.0,69.9398,69.9398,69.4654,69.484,33595.0
2022-10-11 09:35:00,74.53,74.62,74.04,74.1,21962.0,69.3258,69.4096,68.8701,68.9259,21962.0
2022-10-11 09:40:00,74.08,74.28,74.0,74.28,26151.0,68.9073,69.0933,68.8329,69.0933,26151.0
2022-10-11 09:45:00,74.26,74.41,73.91,74.01,25325.0,69.0747,69.2142,68.7491,68.8422,25325.0
2022-10-11 09:50:00,74.04,74.07,73.87,73.88,10875.0,68.8701,68.898,68.7119,68.7212,10875.0
2022-10-11 09:55:00,73.89,73.89,73.67,73.86,22822.0,68.7305,68.7305,68.5259,68.7026,22822.0
2022-10-11 10:00:00,73.82,74.12,73.78,74.12,22524.0,68.6654,68.9445,68.6282,68.9445,22524.0
2022-10-11 10:05:00,74.13,74.18,74.01,74.08,22825.0,68.9538,69.0003,68.8422,68.9073,22825.0
2022-10-11 10:10:00,74.09,74.3,74.05,74.27,20402.0,68.9166,69.1119,68.8794,69.084,20402.0
2022-10-11 10:15:00,74.27,74.36,74.16,74.17,12417.0,69.084,69.1677,68.9817,68.991,12417.0
2022-10-11 10:20:00,74.15,74.18,74.05,74.09,20053.0,68.9724,69.0003,68.8794,68.9166,20053.0
2022-10-11 10:25:00,74.09,74.2,74.06,74.15,15680.0,68.9166,69.0189,68.8887,68.9724,15680.0
2022-10-11 10:30:00,74.14,74.37,74.06,74.32,27922.0,68.9631,69.177,68.8887,69.1305,27922.0
2022-10-11 10:35:00,74.27,74.32,74.18,74.29,14629.0,69.084,69.1305,69.0003,69.1026,14629.0
2022-10-11 10:40:00,74.3,74.39,74.28,74.35,13576.0,69.1119,69.1956,69.0933,69.1584,13576.0
2022-10-11 10:45:00,74.34,74.36,74.28,74.3,15962.0,69.1491,69.1677,69.0933,69.1119,15962.0
2022-10-11 10:50:00,74.31,74.41,74.3,74.35,16815.0,69.1212,69.2142,69.1119,69.1584,16815.0
2022-10-11 10:55:00,74.37,74.44,74.22,74.23,28801.0,69.177,69.2421,69.0375,69.0468,28801.0
2022-10-11 11:00:00,74.23,74.54,74.18,74.38,26859.0,69.0468,69.3351,69.0003,69.1863,26859.0
2022-10-11 11:05:00,74.38,74.39,74.1,74.11,42160.0,69.1863,69.1956,68.9259,68.9352,42160.0
2022-10-11 11:10:00,74.11,74.18,74.04,74.13,30265.0,68.9352,69.0003,68.8701,68.9538,30265.0
2022-10-11 11:15:00,74.12,74.29,74.12,74.2,31537.0,68.9445,69.1026,68.9445,69.0189,31537.0
2022-10-11 11:20:00,74.21,74.28,74.17,74.18,24220.0,69.0282,69.0933,68.991,69.0003,24220.0
2022-10-11 11:25:00,74.19,74.39,74.19,74.35,30266.0,69.0096,69.1956,69.0096,69.1584,30266.0
2022-10-11 11:30:00,74.36,74.51,74.36,74.51,11076.0,69.1677,69.3072,69.1677,69.3072,11076.0
2022-10-11 11:35:00,74.51,74.67,74.48,74.59,77063.0,69.3072,69.4561,69.2793,69.3817,77063.0
2022-10-11 11:40:00,74.6,74.84,74.57,74.84,57114.0,69.391,69.6142,69.3631,69.6142,57114.0
2022-10-11 11:45:00,74.86,74.94,74.81,74.84,28037.0,69.6328,69.7072,69.5863,69.6142,28037.0
2022-10-11 11:50:00,74.84,74.9,74.78,74.8,49680.0,69.6142,69.67,69.5584,69.577,49680.0
2022-10-11 11:55:00,74.79,74.82,74.68,74.73,35096.0,69.5677,69.5956,69.4654,69.5119,35096.0
2022-10-11 12:00:00,74.73,74.76,74.68,74.76,37503.0,69.5119,69.5398,69.4654,69.5398,37503.0
2022-10-11 12:05:00,74.77,74.8,74.64,74.71,35346.0,69.5491,69.577,69.4282,69.4933,35346.0
2022-10-11 12:10:00,74.72,74.92,74.72,74.92,9709.0,69.5026,69.6886,69.5026,69.6886,9709.0
2022-10-11 12:15:00,74.93,75.03,74.91,75.0,31276.0,69.6979,69.7909,69.6793,69.763,31276.0
2022-10-11 12:20:00,75.0,75.01,74.86,74.93,129653.0,69.763,69.7723,69.6328,69.6979,129653.0
2022-10-11 12:25:00,74.94,74.95,74.8,74.85,26834.0,69.7072,69.7165,69.577,69.6235,26834.0
2022-10-11 12:30:00,74.87,74.96,74.87,74.92,23901.0,69.6421,69.7258,69.6421,69.6886,23901.0
2022-10-11 12:35:00,74.93,75.01,74.93,75.01,85465.0,69.6979,69.7723,69.6979,69.7723,85465.0
2022-10-11 12:40:00,75.01,75.24,74.98,75.24,119741.0,69.7723,69.9863,69.7444,69.9863,119741.0
2022-10-11 12:45:00,75.26,75.31,75.19,75.28,12738.0,70.0049,70.0514,69.9398,70.0235,12738.0
2022-10-11 12:50:00,75.28,75.33,75.16,75.19,10961.0,70.0235,70.07,69.9119,69.9398,10961.0
2022-10-11 12:55:00,75.19,75.25,75.16,75.22,6447.0,69.9398,69.9956,69.9119,69.9677,6447.0
2022-10-11 13:00:00,75.22,75.32,75.21,75.27,17005.0,69.9677,70.0607,69.9584,70.0142,17005.0
2022-10-11 13:05:00,75.28,75.31,75.22,75.23,23895.0,70.0235,70.0514,69.9677,69.977,23895.0
2022-10-11 13:10:00,75.22,75.26,75.18,75.25,12527.0,69.9677,70.0049,69.9305,69.9956,12527.0
2022-10-11 13:15:00,75.24,75.28,75.12,75.2,14064.0,69.9863,70.0235,69.8746,69.9491,14064.0
2022-10-11 13:20:00,75.19,75.29,75.19,75.27,34000.0,69.9398,70.0328,69.9398,70.0142,34000.0
2022-10-11 13:25:00,75.28,75.29,75.16,75.25,35609.0,70.0235,70.0328,69.9119,69.9956,35609.0
2022-10-11 13:30:00,75.24,75.36,75.17,75.36,68658.0,69.9863,70.0979,69.9212,70.0979,68658.0
2022-10-11 13:35:00,75.35,75.52,75.34,75.49,21197.0,70.0886,70.2467,70.0793,70.2188,21197.0
2022-10-11 13:40:00,75.48,75.54,75.37,75.38,54456.0,70.2095,70.2653,70.1072,70.1165,54456.0
2022-10-11 13:45:00,75.38,75.41,75.3,75.32,37656.0,70.1165,70.1444,70.0421,70.0607,37656.0
2022-10-11 13:50:00,75.31,75.42,75.26,75.3,37724.0,70.0514,70.1537,70.0049,70.0421,37724.0
2022-10-11 13:55:00,75.29,75.37,75.28,75.36,21015.0,70.0328,70.1072,70.0235,70.0979,21015.0
2022-10-11 14:00:00,75.37,75.41,75.32,75.34,35872.0,70.1072,70.1444,70.0607,70.0793,35872.0
2022-10-11 14:05:00,75.34,75.38,75.24,75.31,33196.0,70.0793,70.1165,69.9863,70.0514,33196.0
2022-10-11 14:10:00,75.31,75.31,75.17,75.26,12262.0,70.0514,70.0514,69.9212,70.0049,12262.0
2022-10-11 14:15:00,75.26,75.27,75.2,75.2,30263.0,70.0049,70.0142,69.9491,69.9491,30263.0
2022-10-11 14:20:00,75.2,75.26,75.2,75.23,38801.0,69.9491,70.0049,69.9491,69.977,38801.0
2022-10-11 14:25:00,75.23,75.35,75.23,75.3,135544.0,69.977,70.0886,69.977,70.0421,135544.0
2022-10-11 14:30:00,75.31,75.36,75.24,75.35,64265.0,70.0514,70.0979,69.9863,70.0886,64265.0
2022-10-11 14:35:00,75.35,75.42,75.29,75.33,20385.0,70.0886,70.1537,70.0328,70.07,20385.0
2022-10-11 14:40:00,75.33,75.37,75.14,75.16,36352.0,70.07,70.1072,69.8933,69.9119,36352.0
2022-10-11 14:45:00,75.15,75.18,74.81,74.84,46960.0,69.9026,69.9305,69.5863,69.6142,46960.0
2022-10-11 14:50:00,74.84,74.86,74.6,74.61,38004.0,69.6142,69.6328,69.391,69.4003,38004.0
2022-10-11 14:55:00,74.6,74.62,74.36,74.38,18130.0,69.391,69.4096,69.1677,69.1863,18130.0
2022-10-11 15:00:00,74.36,74.4,74.22,74.27,23042.0,69.1677,69.2049,69.0375,69.084,23042.0
2022-10-11 15:05:00,74.28,74.33,74.14,74.17,51191.0,69.0933,69.1398,68.9631,68.991,51191.0
2022-10-11 15:10:00,74.15,74.18,73.98,74.11,33080.0,68.9724,69.0003,68.8143,68.9352,33080.0
2022-10-11 15:15:00,74.11,74.11,73.97,74.03,127415.0,68.9352,68.9352,68.805,68.8608,127415.0
2022-10-11 15:20:00,74.05,74.1,74.01,74.07,75490.0,68.8794,68.9259,68.8422,68.898,75490.0
2022-10-11 15:25:00,74.07,74.11,73.93,74.11,35188.0,68.898,68.9352,68.7677,68.9352,35188.0
2022-10-11 15:30:00,74.13,74.15,73.93,74.04,55311.0,68.9538,68.9724,68.7677,68.8701,55311.0
2022-10-11 15:35:00,74.05,74.27,74.03,74.23,88288.0,68.8794,69.084,68.8608,69.0468,88288.0
2022-10-11 15:40:00,74.24,74.25,74.04,74.25,111785.0,69.0561,69.0654,68.8701,69.0654,111785.0
2022-10-11 15:45:00,74.25,74.29,74.18,74.25,57867.0,69.0654,69.1026,69.0003,69.0654,57867.0
2022-10-11 15:50:00,74.26,74.28,74.0,74.28,84368.0,69.0747,69.0933,68.8329,69.0933,84368.0
2022-10-11 15:55:00,74.28,74.38,74.19,74.25,212431.0,69.0933,69.1863,69.0096,69.0654,212431.0
2022-10-12 09:30:00,73.93,73.93,73.02,73.36,61319.0,68.7677,68.7677,67.9213,68.2375,61319.0
2022-10-12 09:35:00,73.36,73.84,73.36,73.81,30996.0,68.2375,68.684,68.2375,68.6561,30996.0
2022-10-12 09:40:00,73.8,73.92,73.65,73.77,55243.0,68.6468,68.7584,68.5073,68.6189,55243.0
2022-10-12 09:45:00,73.86,73.9,73.46,73.51,25605.0,68.7026,68.7398,68.3306,68.3771,25605.0
2022-10-12 09:50:00,73.5,73.57,73.28,73.34,28110.0,68.3678,68.4329,68.1631,68.2189,28110.0
2022-10-12 09:55:00,73.35,73.37,73.13,73.2,28979.0,68.2282,68.2468,68.0236,68.0887,28979.0
2022-10-12 10:00:00,73.22,73.37,73.17,73.32,31830.0,68.1073,68.2468,68.0608,68.2003,31830.0
2022-10-12 10:05:00,73.32,73.39,73.12,73.35,171381.0,68.2003,68.2654,68.0143,68.2282,171381.0
2022-10-12 10:10:00,73.41,73.68,73.39,73.62,36080.0,68.2841,68.5352,68.2654,68.4794,36080.0
2022-10-12 10:15:00,73.61,73.7,73.53,73.56,21233.0,68.4701,68.5538,68.3957,68.4236,21233.0
2022-10-12 10:20:00,73.54,73.67,73.45,73.61,22475.0,68.405,68.5259,68.3213,68.4701,22475.0
2022-10-12 10:25:00,73.59,73.86,73.57,73.8,45413.0,68.4515,68.7026,68.4329,68.6468,45413.0
2022-10-12 10:30:00,73.8,74.11,73.76,73.99,33878.0,68.6468,68.9352,68.6096,68.8236,33878.0
2022-10-12 10:35:00,73.99,73.99,73.88,73.89,15751.0,68.8236,68.8236,68.7212,68.7305,15751.0
2022-10-12 10:40:00,73.88,73.88,73.73,73.75,16459.0,68.7212,68.7212,68.5817,68.6003,16459.0
2022-10-12 10:45:00,73.74,73.9,73.7,73.9,16992.0,68.591,68.7398,68.5538,68.7398,16992.0
2022-10-12 10:50:00,73.89,74.0,73.88,74.0,24611.0,68.7305,68.8329,68.7212,68.8329,24611.0
2022-10-12 10:55:00,74.0,74.07,73.93,73.96,27025.0,68.8329,68.898,68.7677,68.7956,27025.0
2022-10-12 11:00:00,73.96,74.11,73.96,74.06,27861.0,68.7956,68.9352,68.7956,68.8887,27861.0
2022-10-12 11:05:00,74.05,74.19,74.01,74.12,40501.0,68.8794,69.0096,68.8422,68.9445,40501.0
2022-10-12 11:10:00,74.13,74.22,74.05,74.11,40376.0,68.9538,69.0375,68.8794,68.9352,40376.0
2022-10-12 11:15:00,74.1,74.24,74.08,74.13,67402.0,68.9259,69.0561,68.9073,68.9538,67402.0
2022-10-12 11:20:00,74.13,74.15,73.98,74.0,70051.0,68.9538,68.9724,68.8143,68.8329,70051.0
2022-10-12 11:25:00,73.99,74.02,73.92,73.96,21661.0,68.8236,68.8515,68.7584,68.7956,21661.0
2022-10-12 11:30:00,73.98,74.02,73.93,73.99,15413.0,68.8143,68.8515,68.7677,68.8236,15413.0
2022-10-12 11:35:00,73.98,74.12,73.96,73.98,42853.0,68.8143,68.9445,68.7956,68.8143,42853.0
2022-10-12 11:40:00,74.0,74.2,74.0,74.12,26625.0,68.8329,69.0189,68.8329,68.9445,26625.0
2022-10-12 11:45:00,74.12,74.17,74.04,74.13,42956.0,68.9445,68.991,68.8701,68.9538,42956.0
2022-10-12 11:50:00,74.12,74.3,74.12,74.28,40304.0,68.9445,69.1119,68.9445,69.0933,40304.0
2022-10-12 11:55:00,74.29,74.38,74.23,74.38,45242.0,69.1026,69.1863,69.0468,69.1863,45242.0
2022-10-12 12:00:00,74.38,74.5,74.31,74.49,28958.0,69.1863,69.2979,69.1212,69.2886,28958.0
2022-10-12 12:05:00,74.46,74.6,74.39,74.45,28254.0,69.2607,69.391,69.1956,69.2514,28254.0
2022-10-12 12:10:00,74.45,74.45,74.27,74.3,31690.0,69.2514,69.2514,69.084,69.1119,31690.0
2022-10-12 12:15:00,74.31,74.45,74.28,74.42,48049.0,69.1212,69.2514,69.0933,69.2235,48049.0
2022-10-12 12:20:00,74.43,74.46,74.4,74.44,26305.0,69.2328,69.2607,69.2049,69.2421,26305.0
2022-10-12 12:25:00,74.45,74.52,74.36,74.39,28494.0,69.2514,69.3165,69.1677,69.1956,28494.0
2022-10-12 12:30:00,74.4,74.41,74.33,74.39,28133.0,69.2049,69.2142,69.1398,69.1956,28133.0
2022-10-12 12:35:00,74.4,74.44,74.25,74.28,39217.0,69.2049,69.2421,69.0654,69.0933,39217.0
2022-10-12 12:40:00,74.27,74.33,74.26,74.31,24500.0,69.084,69.1398,69.0747,69.1212,24500.0
2022-10-12 12:45:00,74.31,74.43,74.29,74.37,28812.0,69.1212,69.2328,69.1026,69.177,28812.0
2022-10-12 12:50:00,74.37,74.53,74.37,74.52,20518.0,69.177,69.3258,69.177,69.3165,20518.0
2022-10-12 12:55:00,74.53,74.54,74.45,74.45,18454.0,69.3258,69.3351,69.2514,69.2514,18454.0
2022-10-12 13:00:00,74.46,74.48,74.29,74.32,15882.0,69.2607,69.2793,69.1026,69.1305,15882.0
2022-10-12 13:05:00,74.33,74.4,74.29,74.35,20675.0,69.1398,69.2049,69.1026,69.1584,20675.0
2022-10-12 13:10:00,74.36,74.4,74.31,74.39,30052.0,69.1677,69.2049,69.1212,69.1956,30052.0
2022-10-12 13:15:00,74.38,74.4,74.3,74.34,20459.0,69.1863,69.2049,69.1119,69.1491,20459.0
2022-10-12 13:20:00,74.34,74.42,74.34,74.36,15296.0,69.1491,69.2235,69.1491,69.1677,15296.0
2022-10-12 13:25:00,74.36,74.4,74.33,74.38,23180.0,69.1677,69.2049,69.1398,69.1863,23180.0
2022-10-12 13:30:00,74.39,74.39,74.19,74.23,20291.0,69.1956,69.1956,69.0096,69.0468,20291.0
2022-10-12 13:35:00,74.23,74.26,74.15,74.26,14865.0,69.0468,69.0747,68.9724,69.0747,14865.0
2022-10-12 13:40:00,74.25,74.29,74.18,74.24,22244.0,69.0654,69.1026,69.0003,69.0561,22244.0
2022-10-12 13:45:00,74.25,74.31,74.21,74.27,35972.0,69.0654,69.1212,69.0282,69.084,35972.0
2022-10-12 13:50:00,74.28,74.29,74.22,74.26,54467.0,69.0933,69.1026,69.0375,69.0747,54467.0
2022-10-12 13:55:00,74.26,74.37,74.23,74.37,17611.0,69.0747,69.177,69.0468,69.177,17611.0
2022-10-12 14:00:00,74.39,74.53,74.22,74.31,50970.0,69.1956,69.3258,69.0375,69.1212,50970.0
2022-10-12 14:05:00,74.33,74.51,74.28,74.41,27949.0,69.1398,69.3072,69.0933,69.2142,27949.0
2022-10-12 14:10:00,74.39,74.55,74.35,74.51,15429.0,69.1956,69.3445,69.1584,69.3072,15429.0
2022-10-12 14:15:00,74.52,74.53,74.36,74.39,22832.0,69.3165,69.3258,69.1677,69.1956,22832.0
2022-10-12 14:20:00,74.39,74.45,74.32,74.39,39089.0,69.1956,69.2514,69.1305,69.1956,39089.0
2022-10-12 14:25:00,74.39,74.46,74.33,74.38,24603.0,69.1956,69.2607,69.1398,69.1863,24603.0
2022-10-12 14:30:00,74.41,74.42,74.27,74.35,22618.0,69.2142,69.2235,69.084,69.1584,22618.0
2022-10-12 14:35:00,74.35,74.38,74.28,74.31,22768.0,69.1584,69.1863,69.0933,69.1212,22768.0
2022-10-12 14:40:00,74.31,74.34,74.25,74.25,21160.0,69.1212,69.1491,69.0654,69.0654,21160.0
2022-10-12 14:45:00,74.24,74.3,74.1,74.13,24728.0,69.0561,69.1119,68.9259,68.9538,24728.0
2022-10-12 14:50:00,74.13,74.16,74.05,74.09,24212.0,68.9538,68.9817,68.8794,68.9166,24212.0
2022-10-12 14:55:00,74.09,74.15,74.04,74.08,19517.0,68.9166,68.9724,68.8701,68.9073,19517.0
2022-10-12 15:00:00,74.08,74.12,73.96,73.98,16067.0,68.9073,68.9445,68.7956,68.8143,16067.0
2022-10-12 15:05:00,74.0,74.05,73.99,74.02,26914.0,68.8329,68.8794,68.8236,68.8515,26914.0
2022-10-12 15:10:00,74.02,74.06,73.95,74.05,35462.0,68.8515,68.8887,68.7863,68.8794,35462.0
2022-10-12 15:15:00,74.05,74.15,73.96,74.15,35760.0,68.8794,68.9724,68.7956,68.9724,35760.0
2022-10-12 15:20:00,74.15,74.18,74.09,74.09,30569.0,68.9724,69.0003,68.9166,68.9166,30569.0
2022-10-12 15:25:00,74.11,74.16,74.06,74.07,25441.0,68.9352,68.9817,68.8887,68.898,25441.0
2022-10-12 15:30:00,74.07,74.24,74.06,74.24,41007.0,68.898,69.0561,68.8887,69.0561,41007.0
2022-10-12 15:35:00,74.26,74.27,74.14,74.17,70548.0,69.0747,69.084,68.9631,68.991,70548.0
2022-10-12 15:40:00,74.17,74.23,74.14,74.19,36029.0,68.991,69.0468,68.9631,69.0096,36029.0
2022-10-12 15:45:00,74.18,74.2,74.02,74.03,76401.0,69.0003,69.0189,68.8515,68.8608,76401.0
2022-10-12 15:50:00,74.03,74.04,73.93,73.96,88148.0,68.8608,68.8701,68.7677,68.7956,88148.0
2022-10-12 15:55:00,73.96,73.96,73.77,73.8,183308.0,68.7956,68.7956,68.6189,68.6468,183308.0
2022-10-13 09:30:00,72.5,73.14,72.37,73.14,87666.0,67.4376,68.0329,67.3167,68.0329,87666.0
2022-10-13 09:35:00,73.11,73.27,72.94,73.17,134272.0,68.005,68.1538,67.8469,68.0608,134272.0
2022-10-13 09:40:00,73.17,73.5,73.07,73.39,64520.0,68.0608,68.3678,67.9678,68.2654,64520.0
2022-10-13 09:45:00,73.38,73.95,73.33,73.84,52909.0,68.2561,68.7863,68.2096,68.684,52909.0
2022-10-13 09:50:00,73.81,74.05,73.67,73.72,68197.0,68.6561,68.8794,68.5259,68.5724,68197.0
2022-10-13 09:55:00,73.68,73.77,73.52,73.74,34082.0,68.5352,68.6189,68.3864,68.591,34082.0
2022-10-13 10:00:00,73.75,73.86,73.6,73.86,59117.0,68.6003,68.7026,68.4608,68.7026,59117.0
2022-10-13 10:05:00,73.84,74.06,73.83,73.99,44943.0,68.684,68.8887,68.6747,68.8236,44943.0
2022-10-13 10:10:00,74.0,74.25,73.95,74.24,26479.0,68.8329,69.0654,68.7863,69.0561,26479.0
2022-10-13 10:15:00,74.26,74.26,73.83,73.84,37598.0,69.0747,69.0747,68.6747,68.684,37598.0
2022-10-13 10:20:00,73.85,73.93,73.69,73.72,38112.0,68.6933,68.7677,68.5445,68.5724,38112.0
2022-10-13 10:25:00,73.73,73.8,73.55,73.71,42586.0,68.5817,68.6468,68.4143,68.5631,42586.0
2022-10-13 10:30:00,73.72,73.91,73.67,73.72,39369.0,68.5724,68.7491,68.5259,68.5724,39369.0
2022-10-13 10:35:00,73.69,73.82,73.56,73.78,46502.0,68.5445,68.6654,68.4236,68.6282,46502.0
2022-10-13 10:40:00,73.76,73.9,73.7,73.7,29900.0,68.6096,68.7398,68.5538,68.5538,29900.0
2022-10-13 10:45:00,73.73,73.91,73.7,73.78,25856.0,68.5817,68.7491,68.5538,68.6282,25856.0
2022-10-13 10:50:00,73.77,73.85,73.67,73.85,39411.0,68.6189,68.6933,68.5259,68.6933,39411.0
2022-10-13 10:55:00,73.84,74.1,73.82,73.96,46126.0,68.684,68.9259,68.6654,68.7956,46126.0
2022-10-13 11:00:00,73.97,74.04,73.87,74.02,70968.0,68.805,68.8701,68.7119,68.8515,70968.0
2022-10-13 11:05:00,74.01,74.37,74.0,74.35,24673.0,68.8422,69.177,68.8329,69.1584,24673.0
2022-10-13 11:10:00,74.3,74.39,74.2,74.37,14705.0,69.1119,69.1956,69.0189,69.177,14705.0
2022-10-13 11:15:00,74.39,74.86,74.17,74.8,46670.0,69.1956,69.6328,68.991,69.577,46670.0
2022-10-13 11:20:00,74.8,75.46,74.8,75.0,23066.0,69.577,70.1909,69.577,69.763,23066.0
2022-10-13 11:25:00,74.95,75.07,74.86,74.97,29990.0,69.7165,69.8281,69.6328,69.7351,29990.0
2022-10-13 11:30:00,75.02,75.14,74.96,75.06,11838.0,69.7816,69.8933,69.7258,69.8188,11838.0
2022-10-13 11:35:00,75.09,75.79,75.07,75.69,25470.0,69.8467,70.4979,69.8281,70.4048,25470.0
2022-10-13 11:40:00,75.63,75.94,75.59,75.62,28223.0,70.349,70.6374,70.3118,70.3397,28223.0
2022-10-13 11:45:00,75.65,75.68,75.34,75.39,27033.0,70.3676,70.3955,70.0793,70.1258,27033.0
2022-10-13 11:50:00,75.35,75.58,75.3,75.41,22277.0,70.0886,70.3025,70.0421,70.1444,22277.0
2022-10-13 11:55:00,75.47,75.5,75.31,75.39,10393.0,70.2002,70.2281,70.0514,70.1258,10393.0
2022-10-13 12:00:00,75.4,75.68,75.4,75.58,14634.0,70.1351,70.3955,70.1351,70.3025,14634.0
2022-10-13 12:05:00,75.61,75.61,75.38,75.39,7405.0,70.3304,70.3304,70.1165,70.1258,7405.0
2022-10-13 12:10:00,75.42,75.42,75.24,75.27,30105.0,70.1537,70.1537,69.9863,70.0142,30105.0
2022-10-13 12:15:00,75.3,75.33,75.06,75.06,15435.0,70.0421,70.07,69.8188,69.8188,15435.0
2022-10-13 12:20:00,75.05,75.22,74.98,75.12,27843.0,69.8095,69.9677,69.7444,69.8746,27843.0
2022-10-13 12:25:00,75.07,75.25,75.03,75.19,23172.0,69.8281,69.9956,69.7909,69.9398,23172.0
2022-10-13 12:30:00,75.16,75.26,75.1,75.14,34318.0,69.9119,70.0049,69.856,69.8933,34318.0
2022-10-13 12:35:00,75.14,75.26,75.08,75.18,21485.0,69.8933,70.0049,69.8374,69.9305,21485.0
2022-10-13 12:40:00,75.18,75.46,75.16,75.41,22182.0,69.9305,70.1909,69.9119,70.1444,22182.0
2022-10-13 12:45:00,75.43,75.54,75.29,75.52,19033.0,70.163,70.2653,70.0328,70.2467,19033.0
2022-10-13 12:50:00,75.51,75.62,75.46,75.46,34939.0,70.2374,70.3397,70.1909,70.1909,34939.0
2022-10-13 12:55:00,75.46,75.62,75.45,75.52,23229.0,70.1909,70.3397,70.1816,70.2467,23229.0
2022-10-13 13:00:00,75.54,75.85,75.53,75.82,26397.0,70.2653,70.5537,70.256,70.5258,26397.0
2022-10-13 13:05:00,75.83,75.87,75.68,75.69,18939.0,70.5351,70.5723,70.3955,70.4048,18939.0
2022-10-13 13:10:00,75.7,75.79,75.67,75.78,25666.0,70.4142,70.4979,70.3862,70.4886,25666.0
2022-10-13 13:15:00,75.81,75.96,75.79,75.93,25834.0,70.5165,70.656,70.4979,70.6281,25834.0
2022-10-13 13:20:00,75.93,76.1,75.92,76.04,18815.0,70.6281,70.7862,70.6188,70.7304,18815.0
2022-10-13 13:25:00,76.02,76.21,75.99,76.09,18178.0,70.7118,70.8885,70.6839,70.7769,18178.0
2022-10-13 13:30:00,76.09,76.3,76.09,76.22,15331.0,70.7769,70.9723,70.7769,70.8978,15331.0
2022-10-13 13:35:00,76.24,76.3,76.2,76.25,25260.0,70.9164,70.9723,70.8792,70.9257,25260.0
2022-10-13 13:40:00,76.25,76.29,76.09,76.14,21198.0,70.9257,70.963,70.7769,70.8234,21198.0
2022-10-13 13:45:00,76.14,76.2,76.1,76.18,15878.0,70.8234,70.8792,70.7862,70.8606,15878.0
2022-10-13 13:50:00,76.19,76.29,76.17,76.26,15773.0,70.8699,70.963,70.8513,70.935,15773.0
2022-10-13 13:55:00,76.24,76.26,76.17,76.21,12713.0,70.9164,70.935,70.8513,70.8885,12713.0
2022-10-13 14:00:00,76.18,76.21,76.09,76.12,8907.0,70.8606,70.8885,70.7769,70.8048,8907.0
2022-10-13 14:05:00,76.15,76.18,76.0,76.04,15568.0,70.8327,70.8606,70.6932,70.7304,15568.0
2022-10-13 14:10:00,76.03,76.12,75.98,76.12,15788.0,70.7211,70.8048,70.6746,70.8048,15788.0
2022-10-13 14:15:00,76.09,76.2,76.08,76.13,10511.0,70.7769,70.8792,70.7676,70.8141,10511.0
2022-10-13 14:20:00,76.13,76.14,76.04,76.06,9234.0,70.8141,70.8234,70.7304,70.749,9234.0
2022-10-13 14:25:00,76.06,76.07,75.86,75.94,12005.0,70.749,70.7583,70.563,70.6374,12005.0
2022-10-13 14:30:00,75.95,76.04,75.94,76.02,8256.0,70.6467,70.7304,70.6374,70.7118,8256.0
2022-10-13 14:35:00,76.01,76.12,75.98,76.09,10541.0,70.7025,70.8048,70.6746,70.7769,10541.0
2022-10-13 14:40:00,76.07,76.15,76.01,76.14,12467.0,70.7583,70.8327,70.7025,70.8234,12467.0
2022-10-13 14:45:00,76.17,76.22,76.09,76.16,17046.0,70.8513,70.8978,70.7769,70.842,17046.0
2022-10-13 14:50:00,76.12,76.26,76.12,76.22,23668.0,70.8048,70.935,70.8048,70.8978,23668.0
2022-10-13 14:55:00,76.21,76.4,76.2,76.3,63817.0,70.8885,71.0653,70.8792,70.9723,63817.0
2022-10-13 15:00:00,76.3,76.31,76.15,76.3,18648.0,70.9723,70.9816,70.8327,70.9723,18648.0
2022-10-13 15:05:00,76.29,76.49,76.29,76.46,19097.0,70.963,71.149,70.963,71.1211,19097.0
2022-10-13 15:10:00,76.46,76.54,76.38,76.39,41944.0,71.1211,71.1955,71.0467,71.056,41944.0
2022-10-13 15:15:00,76.4,76.54,76.37,76.48,26307.0,71.0653,71.1955,71.0374,71.1397,26307.0
2022-10-13 15:20:00,76.48,76.48,76.28,76.29,16170.0,71.1397,71.1397,70.9537,70.963,16170.0
2022-10-13 15:25:00,76.31,76.38,76.18,76.19,34959.0,70.9816,71.0467,70.8606,70.8699,34959.0
2022-10-13 15:30:00,76.17,76.36,76.01,76.06,37283.0,70.8513,71.0281,70.7025,70.749,37283.0
2022-10-13 15:35:00,76.06,76.18,76.02,76.16,63464.0,70.749,70.8606,70.7118,70.842,63464.0
2022-10-13 15:40:00,76.13,76.23,76.01,76.17,55749.0,70.8141,70.9071,70.7025,70.8513,55749.0
2022-10-13 15:45:00,76.17,76.18,76.07,76.09,36642.0,70.8513,70.8606,70.7583,70.7769,36642.0
2022-10-13 15:50:00,76.08,76.2,75.99,76.12,125715.0,70.7676,70.8792,70.6839,70.8048,125715.0
2022-10-13 15:55:00,76.11,76.13,75.97,76.01,221165.0,70.7955,70.8141,70.6653,70.7025,221165.0
2022-10-14 09:30:00,77.0,77.52,76.48,76.98,75762.0,71.6234,72.1071,71.1397,71.6048,75762.0
2022-10-14 09:35:00,76.97,77.33,76.97,77.23,25143.0,71.5955,71.9303,71.5955,71.8373,25143.0
2022-10-14 09:40:00,77.25,77.28,76.73,76.73,36716.0,71.8559,71.8838,71.3722,71.3722,36716.0
2022-10-14 09:45:00,76.73,76.95,76.56,76.95,46926.0,71.3722,71.5769,71.2141,71.5769,46926.0
2022-10-14 09:50:00,77.0,77.12,76.89,77.02,28349.0,71.6234,71.735,71.5211,71.642,28349.0
2022-10-14 09:55:00,77.05,77.26,77.05,77.23,8738.0,71.6699,71.8652,71.6699,71.8373,8738.0
2022-10-14 10:00:00,77.15,77.21,76.45,76.78,57110.0,71.7629,71.8187,71.1118,71.4187,57110.0
2022-10-14 10:05:00,76.76,76.94,76.58,76.61,18549.0,71.4001,71.5676,71.2327,71.2606,18549.0
2022-10-14 10:10:00,76.58,76.67,76.1,76.15,44916.0,71.2327,71.3164,70.7862,70.8327,44916.0
2022-10-14 10:15:00,76.11,76.43,76.11,76.34,46880.0,70.7955,71.0932,70.7955,71.0095,46880.0
2022-10-14 10:20:00,76.31,76.34,75.97,76.11,60110.0,70.9816,71.0095,70.6653,70.7955,60110.0
2022-10-14 10:25:00,76.13,76.44,76.01,76.32,113593.0,70.8141,71.1025,70.7025,70.9909,113593.0
2022-10-14 10:30:00,76.31,76.43,76.21,76.37,37515.0,70.9816,71.0932,70.8885,71.0374,37515.0
2022-10-14 10:35:00,76.4,76.51,76.28,76.32,96605.0,71.0653,71.1676,70.9537,70.9909,96605.0
2022-10-14 10:40:00,76.36,76.42,76.04,76.14,94874.0,71.0281,71.0839,70.7304,70.8234,94874.0
2022-10-14 10:45:00,76.15,76.34,76.13,76.23,80700.0,70.8327,71.0095,70.8141,70.9071,80700.0
2022-10-14 10:50:00,76.23,76.52,76.16,76.48,17845.0,70.9071,71.1769,70.842,71.1397,17845.0
2022-10-14 10:55:00,76.5,76.56,76.43,76.51,20829.0,71.1583,71.2141,71.0932,71.1676,20829.0
2022-10-14 11:00:00,76.54,76.75,76.54,76.69,16544.0,71.1955,71.3908,71.1955,71.335,16544.0
2022-10-14 11:05:00,76.68,76.71,76.51,76.56,39433.0,71.3257,71.3536,71.1676,71.2141,39433.0
2022-10-14 11:10:00,76.6,76.6,76.46,76.49,26761.0,71.2513,71.2513,71.1211,71.149,26761.0
2022-10-14 11:15:00,76.48,76.59,76.42,76.5,83547.0,71.1397,71.242,71.0839,71.1583,83547.0
2022-10-14 11:20:00,76.51,76.74,76.49,76.68,25362.0,71.1676,71.3815,71.149,71.3257,25362.0
2022-10-14 11:25:00,76.69,76.79,76.65,76.76,18767.0,71.335,71.428,71.2978,71.4001,18767.0
2022-10-14 11:30:00,76.75,76.76,76.3,76.32,47820.0,71.3908,71.4001,70.9723,70.9909,47820.0
2022-10-14 11:35:00,76.33,76.47,76.15,76.44,41515.0,71.0002,71.1304,70.8327,71.1025,41515.0
2022-10-14 11:40:00,76.46,76.46,76.03,76.13,11313.0,71.1211,71.1211,70.7211,70.8141,11313.0
2022-10-14 11:45:00,76.11,76.21,75.98,76.18,65546.0,70.7955,70.8885,70.6746,70.8606,65546.0
2022-10-14 11:50:00,76.17,76.22,75.99,76.09,25650.0,70.8513,70.8978,70.6839,70.7769,25650.0
2022-10-14 11:55:00,76.09,76.22,76.02,76.08,34512.0,70.7769,70.8978,70.7118,70.7676,34512.0
2022-10-14 12:00:00,76.07,76.4,76.04,76.33,34411.0,70.7583,71.0653,70.7304,71.0002,34411.0
2022-10-14 12:05:00,76.33,76.33,75.91,75.92,27287.0,71.0002,71.0002,70.6095,70.6188,27287.0
2022-10-14 12:10:00,75.92,76.1,75.91,76.05,34174.0,70.6188,70.7862,70.6095,70.7397,34174.0
2022-10-14 12:15:00,76.04,76.13,75.98,76.1,31349.0,70.7304,70.8141,70.6746,70.7862,31349.0
2022-10-14 12:20:00,76.08,76.18,76.0,76.16,26971.0,70.7676,70.8606,70.6932,70.842,26971.0
2022-10-14 12:25:00,76.15,76.3,76.15,76.3,27236.0,70.8327,70.9723,70.8327,70.9723,27236.0
2022-10-14 12:30:00,76.31,76.34,76.23,76.3,35035.0,70.9816,71.0095,70.9071,70.9723,35035.0
2022-10-14 12:35:00,76.3,76.47,76.27,76.42,21590.0,70.9723,71.1304,70.9443,71.0839,21590.0
2022-10-14 12:40:00,76.42,76.57,76.39,76.49,13969.0,71.0839,71.2234,71.056,71.149,13969.0
2022-10-14 12:45:00,76.5,76.52,76.46,76.48,16724.0,71.1583,71.1769,71.1211,71.1397,16724.0
2022-10-14 12:50:00,76.48,76.51,76.37,76.46,24326.0,71.1397,71.1676,71.0374,71.1211,24326.0
2022-10-14 12:55:00,76.47,76.54,76.46,76.52,20003.0,71.1304,71.1955,71.1211,71.1769,20003.0
2022-10-14 13:00:00,76.54,76.61,76.49,76.52,20254.0,71.1955,71.2606,71.149,71.1769,20254.0
2022-10-14 13:05:00,76.53,76.54,76.43,76.5,41949.0,71.1862,71.1955,71.0932,71.1583,41949.0
2022-10-14 13:10:00,76.52,76.55,76.32,76.38,27180.0,71.1769,71.2048,70.9909,71.0467,27180.0
2022-10-14 13:15:00,76.39,76.48,76.33,76.36,16148.0,71.056,71.1397,71.0002,71.0281,16148.0
2022-10-14 13:20:00,76.36,76.44,76.23,76.42,58633.0,71.0281,71.1025,70.9071,71.0839,58633.0
2022-10-14 13:25:00,76.42,76.54,76.4,76.54,18090.0,71.0839,71.1955,71.0653,71.1955,18090.0
2022-10-14 13:30:00,76.53,76.57,76.48,76.54,16773.0,71.1862,71.2234,71.1397,71.1955,16773.0
2022-10-14 13:35:00,76.54,76.72,76.45,76.72,22953.0,71.1955,71.3629,71.1118,71.3629,22953.0
2022-10-14 13:40:00,76.71,76.76,76.57,76.6,19086.0,71.3536,71.4001,71.2234,71.2513,19086.0
2022-10-14 13:45:00,76.61,76.72,76.6,76.63,14163.0,71.2606,71.3629,71.2513,71.2792,14163.0
2022-10-14 13:50:00,76.63,76.86,76.6,76.86,39400.0,71.2792,71.4932,71.2513,71.4932,39400.0
2022-10-14 13:55:00,76.86,77.08,76.86,77.05,51353.0,71.4932,71.6978,71.4932,71.6699,51353.0
2022-10-14 14:00:00,77.07,77.07,76.84,76.89,44417.0,71.6885,71.6885,71.4745,71.5211,44417.0
2022-10-14 14:05:00,76.89,76.96,76.82,76.92,27572.0,71.5211,71.5862,71.4559,71.549,27572.0
2022-10-14 14:10:00,76.91,76.91,76.83,76.86,26390.0,71.5397,71.5397,71.4652,71.4932,26390.0
2022-10-14 14:15:00,76.84,76.89,76.78,76.83,42909.0,71.4745,71.5211,71.4187,71.4652,42909.0
2022-10-14 14:20:00,76.81,76.86,76.63,76.64,35451.0,71.4466,71.4932,71.2792,71.2885,35451.0
2022-10-14 14:25:00,76.62,76.62,76.4,76.5,29054.0,71.2699,71.2699,71.0653,71.1583,29054.0
2022-10-14 14:30:00,76.51,76.57,76.39,76.43,18327.0,71.1676,71.2234,71.056,71.0932,18327.0
2022-10-14 14:35:00,76.43,76.47,76.36,76.39,11831.0,71.0932,71.1304,71.0281,71.056,11831.0
2022-10-14 14:40:00,76.4,76.43,76.3,76.36,18936.0,71.0653,71.0932,70.9723,71.0281,18936.0
2022-10-14 14:45:00,76.36,76.47,76.34,76.46,21721.0,71.0281,71.1304,71.0095,71.1211,21721.0
2022-10-14 14:50:00,76.45,76.48,76.37,76.38,12163.0,71.1118,71.1397,71.0374,71.0467,12163.0
2022-10-14 14:55:00,76.38,76.47,76.36,76.43,15032.0,71.0467,71.1304,71.0281,71.0932,15032.0
2022-10-14 15:00:00,76.45,76.59,76.45,76.48,19373.0,71.1118,71.242,71.1118,71.1397,19373.0
2022-10-14 15:05:00,76.48,76.48,76.33,76.4,22795.0,71.1397,71.1397,71.0002,71.0653,22795.0
2022-10-14 15:10:00,76.39,76.42,76.34,76.35,39541.0,71.056,71.0839,71.0095,71.0188,39541.0
2022-10-14 15:15:00,76.34,76.35,76.2,76.28,60087.0,71.0095,71.0188,70.8792,70.9537,60087.0
2022-10-14 15:20:00,76.28,76.43,76.23,76.42,26234.0,70.9537,71.0932,70.9071,71.0839,26234.0
2022-10-14 15:25:00,76.4,76.54,76.4,76.48,30334.0,71.0653,71.1955,71.0653,71.1397,30334.0
2022-10-14 15:30:00,76.47,76.63,76.39,76.63,23461.0,71.1304,71.2792,71.056,71.2792,23461.0
2022-10-14 15:35:00,76.62,76.65,76.46,76.48,27146.0,71.2699,71.2978,71.1211,71.1397,27146.0
2022-10-14 15:40:00,76.48,76.48,76.37,76.42,41364.0,71.1397,71.1397,71.0374,71.0839,41364.0
2022-10-14 15:45:00,76.41,76.45,76.38,76.43,56633.0,71.0746,71.1118,71.0467,71.0932,56633.0
2022-10-14 15:50:00,76.41,76.58,76.27,76.33,184916.0,71.0746,71.2327,70.9443,71.0002,184916.0
2022-10-14 15:55:00,76.33,76.34,76.11,76.16,352427.0,71.0002,71.0095,70.7955,70.842,352427.0
2022-10-17 09:30:00,77.9,77.9,77.51,77.75,31453.0,72.4605,72.4605,72.0978,72.321,31453.0
2022-10-17 09:35:00,77.68,77.88,77.57,77.81,13085.0,72.2559,72.4419,72.1536,72.3768,13085.0
2022-10-17 09:40:00,77.89,78.15,77.85,77.91,23145.0,72.4512,72.6931,72.414,72.4698,23145.0
2022-10-17 09:45:00,77.95,78.0,77.8,77.99,22335.0,72.507,72.5536,72.3675,72.5442,22335.0
2022-10-17 09:50:00,77.97,78.17,77.92,78.11,30650.0,72.5256,72.7117,72.4791,72.6559,30650.0
2022-10-17 09:55:00,78.09,78.12,77.7,77.76,35129.0,72.6373,72.6652,72.2745,72.3303,35129.0
2022-10-17 10:00:00,77.76,77.79,77.32,77.36,29952.0,72.3303,72.3582,71.921,71.9582,29952.0
2022-10-17 10:05:00,77.36,77.4,77.22,77.22,21698.0,71.9582,71.9954,71.828,71.828,21698.0
2022-10-17 10:10:00,77.25,77.7,77.25,77.69,17516.0,71.8559,72.2745,71.8559,72.2652,17516.0
2022-10-17 10:15:00,77.7,77.84,77.62,77.75,20754.0,72.2745,72.4047,72.2001,72.321,20754.0
2022-10-17 10:20:00,77.79,77.87,77.55,77.57,19003.0,72.3582,72.4326,72.135,72.1536,19003.0
2022-10-17 10:25:00,77.57,77.64,77.41,77.45,36227.0,72.1536,72.2187,72.0047,72.042,36227.0
2022-10-17 10:30:00,77.45,77.45,77.06,77.13,76553.0,72.042,72.042,71.6792,71.7443,76553.0
2022-10-17 10:35:00,77.14,77.29,77.13,77.24,25896.0,71.7536,71.8931,71.7443,71.8466,25896.0
2022-10-17 10:40:00,77.25,77.34,77.21,77.27,30851.0,71.8559,71.9396,71.8187,71.8745,30851.0
2022-10-17 10:45:00,77.28,77.4,77.2,77.26,123852.0,71.8838,71.9954,71.8094,71.8652,123852.0
2022-10-17 10:50:00,77.26,77.33,77.01,77.33,117352.0,71.8652,71.9303,71.6327,71.9303,117352.0
2022-10-17 10:55:00,77.35,77.4,77.11,77.14,58140.0,71.9489,71.9954,71.7257,71.7536,58140.0
2022-10-17 11:00:00,77.14,77.35,77.13,77.32,44575.0,71.7536,71.9489,71.7443,71.921,44575.0
2022-10-17 11:05:00,77.31,77.35,77.19,77.24,79844.0,71.9117,71.9489,71.8001,71.8466,79844.0
2022-10-17 11:10:00,77.23,77.46,77.22,77.42,59381.0,71.8373,72.0513,71.828,72.014,59381.0
2022-10-17 11:15:00,77.4,77.41,77.23,77.36,67667.0,71.9954,72.0047,71.8373,71.9582,67667.0
2022-10-17 11:20:00,77.36,77.5,77.24,77.5,50108.0,71.9582,72.0885,71.8466,72.0885,50108.0
2022-10-17 11:25:00,77.5,77.54,77.39,77.54,29140.0,72.0885,72.1257,71.9861,72.1257,29140.0
2022-10-17 11:30:00,77.54,77.69,77.52,77.63,30368.0,72.1257,72.2652,72.1071,72.2094,30368.0
2022-10-17 11:35:00,77.62,77.71,77.61,77.67,23990.0,72.2001,72.2838,72.1908,72.2466,23990.0
2022-10-17 11:40:00,77.67,77.79,77.61,77.64,21827.0,72.2466,72.3582,72.1908,72.2187,21827.0
2022-10-17 11:45:00,77.63,77.63,77.45,77.48,15851.0,72.2094,72.2094,72.042,72.0699,15851.0
2022-10-17 11:50:00,77.48,77.53,77.34,77.51,24981.0,72.0699,72.1164,71.9396,72.0978,24981.0
2022-10-17 11:55:00,77.52,77.53,77.36,77.41,29887.0,72.1071,72.1164,71.9582,72.0047,29887.0
2022-10-17 12:00:00,77.4,77.48,77.37,77.42,30208.0,71.9954,72.0699,71.9675,72.014,30208.0
2022-10-17 12:05:00,77.42,77.6,77.42,77.59,20324.0,72.014,72.1815,72.014,72.1722,20324.0
2022-10-17 12:10:00,77.59,77.59,77.45,77.53,26091.0,72.1722,72.1722,72.042,72.1164,26091.0
2022-10-17 12:15:00,77.52,77.6,77.41,77.41,22800.0,72.1071,72.1815,72.0047,72.0047,22800.0
2022-10-17 12:20:00,77.4,77.44,77.32,77.34,22771.0,71.9954,72.0327,71.921,71.9396,22771.0
2022-10-17 12:25:00,77.35,77.54,77.35,77.51,27469.0,71.9489,72.1257,71.9489,72.0978,27469.0
2022-10-17 12:30:00,77.52,77.63,77.51,77.63,24129.0,72.1071,72.2094,72.0978,72.2094,24129.0
2022-10-17 12:35:00,77.62,77.65,77.4,77.41,28257.0,72.2001,72.228,71.9954,72.0047,28257.0
2022-10-17 12:40:00,77.38,77.4,77.15,77.32,48161.0,71.9768,71.9954,71.7629,71.921,48161.0
2022-10-17 12:45:00,77.31,77.42,77.28,77.37,32779.0,71.9117,72.014,71.8838,71.9675,32779.0
2022-10-17 12:50:00,77.37,77.4,77.31,77.36,20790.0,71.9675,71.9954,71.9117,71.9582,20790.0
2022-10-17 12:55:00,77.36,77.37,77.21,77.28,28194.0,71.9582,71.9675,71.8187,71.8838,28194.0
2022-10-17 13:00:00,77.28,77.3,77.14,77.3,27462.0,71.8838,71.9024,71.7536,71.9024,27462.0
2022-10-17 13:05:00,77.31,77.36,77.28,77.29,18171.0,71.9117,71.9582,71.8838,71.8931,18171.0
2022-10-17 13:10:00,77.28,77.35,77.26,77.32,21123.0,71.8838,71.9489,71.8652,71.921,21123.0
2022-10-17 13:15:00,77.35,77.42,77.28,77.29,20374.0,71.9489,72.014,71.8838,71.8931,20374.0
2022-10-17 13:20:00,77.29,77.35,77.26,77.33,20572.0,71.8931,71.9489,71.8652,71.9303,20572.0
2022-10-17 13:25:00,77.32,77.35,77.26,77.31,15143.0,71.921,71.9489,71.8652,71.9117,15143.0
2022-10-17 13:30:00,77.32,77.38,77.28,77.29,43052.0,71.921,71.9768,71.8838,71.8931,43052.0
2022-10-17 13:35:00,77.29,77.35,77.26,77.31,53815.0,71.8931,71.9489,71.8652,71.9117,53815.0
2022-10-17 13:40:00,77.31,77.34,77.22,77.24,32292.0,71.9117,71.9396,71.828,71.8466,32292.0
2022-10-17 13:45:00,77.25,77.39,77.24,77.34,63140.0,71.8559,71.9861,71.8466,71.9396,63140.0
2022-10-17 13:50:00,77.35,77.37,77.3,77.33,36277.0,71.9489,71.9675,71.9024,71.9303,36277.0
2022-10-17 13:55:00,77.34,77.35,77.27,77.31,62696.0,71.9396,71.9489,71.8745,71.9117,62696.0
2022-10-17 14:00:00,77.32,77.41,77.28,77.31,38510.0,71.921,72.0047,71.8838,71.9117,38510.0
2022-10-17 14:05:00,77.31,77.33,77.18,77.21,38681.0,71.9117,71.9303,71.7908,71.8187,38681.0
2022-10-17 14:10:00,77.2,77.25,77.13,77.14,26967.0,71.8094,71.8559,71.7443,71.7536,26967.0
2022-10-17 14:15:00,77.13,77.13,77.06,77.12,28178.0,71.7443,71.7443,71.6792,71.735,28178.0
2022-10-17 14:20:00,77.12,77.16,77.09,77.13,22344.0,71.735,71.7722,71.7071,71.7443,22344.0
2022-10-17 14:25:00,77.13,77.18,77.02,77.16,19712.0,71.7443,71.7908,71.642,71.7722,19712.0
2022-10-17 14:30:00,77.16,77.23,77.14,77.19,22746.0,71.7722,71.8373,71.7536,71.8001,22746.0
2022-10-17 14:35:00,77.19,77.28,77.19,77.24,22088.0,71.8001,71.8838,71.8001,71.8466,22088.0
2022-10-17 14:40:00,77.24,77.26,77.21,77.23,27561.0,71.8466,71.8652,71.8187,71.8373,27561.0
2022-10-17 14:45:00,77.24,77.24,77.14,77.16,21784.0,71.8466,71.8466,71.7536,71.7722,21784.0
2022-10-17 14:50:00,77.17,77.17,77.07,77.08,25767.0,71.7815,71.7815,71.6885,71.6978,25767.0
2022-10-17 14:55:00,77.06,77.11,77.01,77.03,26061.0,71.6792,71.7257,71.6327,71.6513,26061.0
2022-10-17 15:00:00,77.03,77.04,76.85,76.92,36078.0,71.6513,71.6606,71.4839,71.549,36078.0
2022-10-17 15:05:00,76.92,76.95,76.82,76.86,39584.0,71.549,71.5769,71.4559,71.4932,39584.0
2022-10-17 15:10:00,76.86,76.91,76.77,76.91,27399.0,71.4932,71.5397,71.4094,71.5397,27399.0
2022-10-17 15:15:00,76.9,76.93,76.84,76.9,46373.0,71.5304,71.5583,71.4745,71.5304,46373.0
2022-10-17 15:20:00,76.9,76.91,76.78,76.9,32236.0,71.5304,71.5397,71.4187,71.5304,32236.0
2022-10-17 15:25:00,76.89,76.92,76.81,76.91,38645.0,71.5211,71.549,71.4466,71.5397,38645.0
2022-10-17 15:30:00,76.91,77.1,76.89,77.1,32344.0,71.5397,71.7164,71.5211,71.7164,32344.0
2022-10-17 15:35:00,77.1,77.1,77.01,77.03,33858.0,71.7164,71.7164,71.6327,71.6513,33858.0
2022-10-17 15:40:00,77.01,77.17,77.0,77.15,38893.0,71.6327,71.7815,71.6234,71.7629,38893.0
2022-10-17 15:45:00,77.14,77.16,77.04,77.09,46401.0,71.7536,71.7722,71.6606,71.7071,46401.0
2022-10-17 15:50:00,77.09,77.23,77.09,77.19,88045.0,71.7071,71.8373,71.7071,71.8001,88045.0
2022-10-17 15:55:00,77.19,77.2,76.96,77.0,289769.0,71.8001,71.8094,71.5862,71.6234,289769.0
2022-10-18 09:30:00,78.79,79.21,78.42,78.64,87969.0,73.2884,73.6791,72.9442,73.1489,87969.0
2022-10-18 09:35:00,78.68,78.7,77.87,77.99,96540.0,73.1861,73.2047,72.4326,72.5442,96540.0
2022-10-18 09:40:00,78.01,78.32,77.96,78.26,45143.0,72.5629,72.8512,72.5163,72.7954,45143.0
2022-10-18 09:45:00,78.32,78.32,77.96,77.99,13594.0,72.8512,72.8512,72.5163,72.5442,13594.0
2022-10-18 09:50:00,77.99,78.56,77.99,78.31,42856.0,72.5442,73.0744,72.5442,72.8419,42856.0
2022-10-18 09:55:00,78.31,78.68,78.31,78.55,75363.0,72.8419,73.1861,72.8419,73.0651,75363.0
2022-10-18 10:00:00,78.55,78.64,78.29,78.36,104905.0,73.0651,73.1489,72.8233,72.8884,104905.0
2022-10-18 10:05:00,78.37,78.47,78.21,78.4,34933.0,72.8977,72.9907,72.7489,72.9256,34933.0
2022-10-18 10:10:00,78.34,78.4,78.04,78.04,27597.0,72.8698,72.9256,72.5908,72.5908,27597.0
2022-10-18 10:15:00,78.02,78.06,77.58,77.82,89551.0,72.5722,72.6094,72.1629,72.3861,89551.0
2022-10-18 10:20:00,77.78,77.8,77.54,77.55,35144.0,72.3489,72.3675,72.1257,72.135,35144.0
2022-10-18 10:25:00,77.56,77.64,77.39,77.56,65127.0,72.1443,72.2187,71.9861,72.1443,65127.0
2022-10-18 10:30:00,77.56,77.79,77.5,77.6,42022.0,72.1443,72.3582,72.0885,72.1815,42022.0
2022-10-18 10:35:00,77.6,77.7,77.43,77.48,30261.0,72.1815,72.2745,72.0234,72.0699,30261.0
2022-10-18 10:40:00,77.48,77.58,77.44,77.49,27542.0,72.0699,72.1629,72.0327,72.0792,27542.0
2022-10-18 10:45:00,77.49,77.58,77.42,77.58,31630.0,72.0792,72.1629,72.014,72.1629,31630.0
2022-10-18 10:50:00,77.55,77.55,77.39,77.47,32410.0,72.135,72.135,71.9861,72.0606,32410.0
2022-10-18 10:55:00,77.47,77.66,77.4,77.66,56888.0,72.0606,72.2373,71.9954,72.2373,56888.0
2022-10-18 11:00:00,77.66,77.8,77.58,77.75,49321.0,72.2373,72.3675,72.1629,72.321,49321.0
2022-10-18 11:05:00,77.75,77.79,77.42,77.5,33559.0,72.321,72.3582,72.014,72.0885,33559.0
2022-10-18 11:10:00,77.51,77.58,77.18,77.26,24526.0,72.0978,72.1629,71.7908,71.8652,24526.0
2022-10-18 11:15:00,77.25,77.34,77.15,77.16,33241.0,71.8559,71.9396,71.7629,71.7722,33241.0
2022-10-18 11:20:00,77.16,77.22,77.02,77.04,25623.0,71.7722,71.828,71.642,71.6606,25623.0
2022-10-18 11:25:00,77.04,77.24,77.01,77.18,51721.0,71.6606,71.8466,71.6327,71.7908,51721.0
2022-10-18 11:30:00,77.18,77.21,77.09,77.16,32691.0,71.7908,71.8187,71.7071,71.7722,32691.0
2022-10-18 11:35:00,77.14,77.2,77.06,77.2,31319.0,71.7536,71.8094,71.6792,71.8094,31319.0
2022-10-18 11:40:00,77.2,77.24,77.04,77.13,23998.0,71.8094,71.8466,71.6606,71.7443,23998.0
2022-10-18 11:45:00,77.14,77.28,77.09,77.18,85447.0,71.7536,71.8838,71.7071,71.7908,85447.0
2022-10-18 11:50:00,77.19,77.36,77.17,77.33,14884.0,71.8001,71.9582,71.7815,71.9303,14884.0
2022-10-18 11:55:00,77.34,77.38,77.28,77.29,38245.0,71.9396,71.9768,71.8838,71.8931,38245.0
2022-10-18 12:00:00,77.25,77.47,77.2,77.41,75727.0,71.8559,72.0606,71.8094,72.0047,75727.0
2022-10-18 12:05:00,77.4,77.53,77.22,77.53,38779.0,71.9954,72.1164,71.828,72.1164,38779.0
2022-10-18 12:10:00,77.54,77.62,77.5,77.57,29073.0,72.1257,72.2001,72.0885,72.1536,29073.0
2022-10-18 12:15:00,77.56,77.68,77.48,77.64,21834.0,72.1443,72.2559,72.0699,72.2187,21834.0
2022-10-18 12:20:00,77.63,77.63,77.44,77.44,20238.0,72.2094,72.2094,72.0327,72.0327,20238.0
2022-10-18 12:25:00,77.4,77.54,77.38,77.54,11837.0,71.9954,72.1257,71.9768,72.1257,11837.0
2022-10-18 12:30:00,77.53,77.55,77.44,77.55,17610.0,72.1164,72.135,72.0327,72.135,17610.0
2022-10-18 12:35:00,77.55,77.71,77.54,77.62,68816.0,72.135,72.2838,72.1257,72.2001,68816.0
2022-10-18 12:40:00,77.62,77.72,77.59,77.62,32981.0,72.2001,72.2931,72.1722,72.2001,32981.0
2022-10-18 12:45:00,77.62,77.66,77.51,77.63,48038.0,72.2001,72.2373,72.0978,72.2094,48038.0
2022-10-18 12:50:00,77.63,77.7,77.59,77.66,20062.0,72.2094,72.2745,72.1722,72.2373,20062.0
2022-10-18 12:55:00,77.66,77.68,77.44,77.48,57746.0,72.2373,72.2559,72.0327,72.0699,57746.0
2022-10-18 13:00:00,77.48,77.51,77.19,77.22,25345.0,72.0699,72.0978,71.8001,71.828,25345.0
2022-10-18 13:05:00,77.22,77.39,77.22,77.32,25080.0,71.828,71.9861,71.828,71.921,25080.0
2022-10-18 13:10:00,77.32,77.39,77.3,77.38,18108.0,71.921,71.9861,71.9024,71.9768,18108.0
2022-10-18 13:15:00,77.37,77.38,77.28,77.35,31561.0,71.9675,71.9768,71.8838,71.9489,31561.0
2022-10-18 13:20:00,77.37,77.42,77.28,77.41,19972.0,71.9675,72.014,71.8838,72.0047,19972.0
2022-10-18 13:25:00,77.4,77.57,77.38,77.56,30726.0,71.9954,72.1536,71.9768,72.1443,30726.0
2022-10-18 13:30:00,77.58,77.75,77.51,77.71,38745.0,72.1629,72.321,72.0978,72.2838,38745.0
2022-10-18 13:35:00,77.7,77.77,77.63,77.67,38220.0,72.2745,72.3396,72.2094,72.2466,38220.0
2022-10-18 13:40:00,77.65,77.69,77.61,77.65,21141.0,72.228,72.2652,72.1908,72.228,21141.0
2022-10-18 13:45:00,77.65,77.7,77.55,77.69,55695.0,72.228,72.2745,72.135,72.2652,55695.0
2022-10-18 13:50:00,77.69,77.82,77.52,77.77,353675.0,72.2652,72.3861,72.1071,72.3396,353675.0
2022-10-18 13:55:00,77.79,77.85,77.66,77.75,63224.0,72.3582,72.414,72.2373,72.321,63224.0
2022-10-18 14:00:00,77.75,77.82,77.67,77.68,16921.0,72.321,72.3861,72.2466,72.2559,16921.0
2022-10-18 14:05:00,77.68,77.87,77.66,77.76,18766.0,72.2559,72.4326,72.2373,72.3303,18766.0
2022-10-18 14:10:00,77.76,77.81,77.66,77.69,23817.0,72.3303,72.3768,72.2373,72.2652,23817.0
2022-10-18 14:15:00,77.69,77.74,77.59,77.6,27331.0,72.2652,72.3117,72.1722,72.1815,27331.0
2022-10-18 14:20:00,77.6,77.63,77.55,77.6,25780.0,72.1815,72.2094,72.135,72.1815,25780.0
2022-10-18 14:25:00,77.59,77.65,77.48,77.65,20327.0,72.1722,72.228,72.0699,72.228,20327.0
2022-10-18 14:30:00,77.64,77.67,77.58,77.66,23763.0,72.2187,72.2466,72.1629,72.2373,23763.0
2022-10-18 14:35:00,77.64,77.69,77.51,77.52,57032.0,72.2187,72.2652,72.0978,72.1071,57032.0
2022-10-18 14:40:00,77.53,77.55,77.27,77.29,14311.0,72.1164,72.135,71.8745,71.8931,14311.0
2022-10-18 14:45:00,77.3,77.34,77.1,77.23,41496.0,71.9024,71.9396,71.7164,71.8373,41496.0
2022-10-18 14:50:00,77.22,77.33,77.15,77.29,56719.0,71.828,71.9303,71.7629,71.8931,56719.0
2022-10-18 14:55:00,77.28,77.33,77.21,77.29,37458.0,71.8838,71.9303,71.8187,71.8931,37458.0
2022-10-18 15:00:00,77.27,77.3,77.15,77.22,49220.0,71.8745,71.9024,71.7629,71.828,49220.0
2022-10-18 15:05:00,77.21,77.34,77.21,77.29,30295.0,71.8187,71.9396,71.8187,71.8931,30295.0
2022-10-18 15:10:00,77.29,77.42,77.29,77.41,43623.0,71.8931,72.014,71.8931,72.0047,43623.0
2022-10-18 15:15:00,77.41,77.48,77.33,77.4,59134.0,72.0047,72.0699,71.9303,71.9954,59134.0
2022-10-18 15:20:00,77.4,77.59,77.37,77.58,32998.0,71.9954,72.1722,71.9675,72.1629,32998.0
2022-10-18 15:25:00,77.58,77.74,77.53,77.65,77876.0,72.1629,72.3117,72.1164,72.228,77876.0
2022-10-18 15:30:00,77.65,77.9,77.62,77.87,64589.0,72.228,72.4605,72.2001,72.4326,64589.0
2022-10-18 15:35:00,77.87,77.9,77.78,77.89,60979.0,72.4326,72.4605,72.3489,72.4512,60979.0
2022-10-18 15:40:00,77.89,77.92,77.82,77.92,46602.0,72.4512,72.4791,72.3861,72.4791,46602.0
2022-10-18 15:45:00,77.91,77.94,77.83,77.94,68978.0,72.4698,72.4977,72.3954,72.4977,68978.0
2022-10-18 15:50:00,77.93,78.03,77.9,78.02,123632.0,72.4884,72.5815,72.4605,72.5722,123632.0
2022-10-18 15:55:00,78.01,78.13,77.88,78.09,320569.0,72.5629,72.6745,72.4419,72.6373,320569.0
2022-10-19 09:30:00,77.64,77.81,77.18,77.73,42022.0,72.2187,72.3768,71.7908,72.3024,42022.0
2022-10-19 09:35:00,77.77,77.8,77.41,77.44,18258.0,72.3396,72.3675,72.0047,72.0327,18258.0
2022-10-19 09:40:00,77.5,77.52,77.28,77.34,13610.0,72.0885,72.1071,71.8838,71.9396,13610.0
2022-10-19 09:45:00,77.31,77.37,77.08,77.08,16960.0,71.9117,71.9675,71.6978,71.6978,16960.0
2022-10-19 09:50:00,77.07,77.31,77.05,77.06,21480.0,71.6885,71.9117,71.6699,71.6792,21480.0
2022-10-19 09:55:00,77.05,77.17,76.81,76.84,17383.0,71.6699,71.7815,71.4466,71.4745,17383.0
2022-10-19 10:00:00,76.84,77.0,76.78,76.86,23625.0,71.4745,71.6234,71.4187,71.4932,23625.0
2022-10-19 10:05:00,76.9,77.06,76.87,77.06,15441.0,71.5304,71.6792,71.5025,71.6792,15441.0
2022-10-19 10:10:00,77.06,77.32,76.93,77.3,22198.0,71.6792,71.921,71.5583,71.9024,22198.0
2022-10-19 10:15:00,77.29,77.52,77.28,77.34,14630.0,71.8931,72.1071,71.8838,71.9396,14630.0
2022-10-19 10:20:00,77.32,77.47,77.16,77.47,39666.0,71.921,72.0606,71.7722,72.0606,39666.0
2022-10-19 10:25:00,77.45,77.57,77.37,77.53,14201.0,72.042,72.1536,71.9675,72.1164,14201.0
2022-10-19 10:30:00,77.53,77.59,77.4,77.41,25574.0,72.1164,72.1722,71.9954,72.0047,25574.0
2022-10-19 10:35:00,77.4,77.4,77.29,77.35,15341.0,71.9954,71.9954,71.8931,71.9489,15341.0
2022-10-19 10:40:00,77.34,77.37,77.25,77.37,18244.0,71.9396,71.9675,71.8559,71.9675,18244.0
2022-10-19 10:45:00,77.36,77.46,77.33,77.37,23092.0,71.9582,72.0513,71.9303,71.9675,23092.0
2022-10-19 10:50:00,77.37,77.46,77.36,77.36,23468.0,71.9675,72.0513,71.9582,71.9582,23468.0
2022-10-19 10:55:00,77.34,77.38,77.22,77.38,18083.0,71.9396,71.9768,71.828,71.9768,18083.0
2022-10-19 11:00:00,77.36,77.45,77.28,77.33,23750.0,71.9582,72.042,71.8838,71.9303,23750.0
2022-10-19 11:05:00,77.33,77.45,77.33,77.42,26941.0,71.9303,72.042,71.9303,72.014,26941.0
2022-10-19 11:10:00,77.38,77.55,77.35,77.49,20062.0,71.9768,72.135,71.9489,72.0792,20062.0
2022-10-19 11:15:00,77.49,77.57,77.45,77.52,16172.0,72.0792,72.1536,72.042,72.1071,16172.0
2022-10-19 11:20:00,77.52,77.52,77.41,77.41,21554.0,72.1071,72.1071,72.0047,72.0047,21554.0
2022-10-19 11:25:00,77.43,77.45,77.34,77.44,24302.0,72.0234,72.042,71.9396,72.0327,24302.0
2022-10-19 11:30:00,77.44,77.47,77.38,77.41,11695.0,72.0327,72.0606,71.9768,72.0047,11695.0
2022-10-19 11:35:00,77.39,77.5,77.26,77.46,22493.0,71.9861,72.0885,71.8652,72.0513,22493.0
2022-10-19 11:40:00,77.45,77.46,77.36,77.39,11329.0,72.042,72.0513,71.9582,71.9861,11329.0
2022-10-19 11:45:00,77.4,77.47,77.4,77.43,10671.0,71.9954,72.0606,71.9954,72.0234,10671.0
2022-10-19 11:50:00,77.42,77.49,77.37,77.48,11025.0,72.014,72.0792,71.9675,72.0699,11025.0
2022-10-19 11:55:00,77.46,77.49,77.35,77.35,25756.0,72.0513,72.0792,71.9489,71.9489,25756.0
2022-10-19 12:00:00,77.32,77.35,77.22,77.24,15375.0,71.921,71.9489,71.828,71.8466,15375.0
2022-10-19 12:05:00,77.23,77.24,77.09,77.13,8222.0,71.8373,71.8466,71.7071,71.7443,8222.0
2022-10-19 12:10:00,77.13,77.18,77.1,77.16,11291.0,71.7443,71.7908,71.7164,71.7722,11291.0
2022-10-19 12:15:00,77.14,77.24,77.13,77.2,11869.0,71.7536,71.8466,71.7443,71.8094,11869.0
2022-10-19 12:20:00,77.21,77.21,77.04,77.09,11503.0,71.8187,71.8187,71.6606,71.7071,11503.0
2022-10-19 12:25:00,77.09,77.09,76.91,76.93,15366.0,71.7071,71.7071,71.5397,71.5583,15366.0
2022-10-19 12:30:00,76.92,76.98,76.88,76.94,12411.0,71.549,71.6048,71.5118,71.5676,12411.0
2022-10-19 12:35:00,76.94,77.01,76.93,76.98,8936.0,71.5676,71.6327,71.5583,71.6048,8936.0
2022-10-19 12:40:00,76.98,77.01,76.84,76.87,21513.0,71.6048,71.6327,71.4745,71.5025,21513.0
2022-10-19 12:45:00,76.87,76.9,76.77,76.82,21301.0,71.5025,71.5304,71.4094,71.4559,21301.0
2022-10-19 12:50:00,76.81,76.93,76.81,76.92,17636.0,71.4466,71.5583,71.4466,71.549,17636.0
2022-10-19 12:55:00,76.92,76.92,76.84,76.89,17909.0,71.549,71.549,71.4745,71.5211,17909.0
2022-10-19 13:00:00,76.87,76.9,76.63,76.65,28754.0,71.5025,71.5304,71.2792,71.2978,28754.0
2022-10-19 13:05:00,76.63,76.75,76.59,76.63,25155.0,71.2792,71.3908,71.242,71.2792,25155.0
2022-10-19 13:10:00,76.63,76.65,76.57,76.59,29929.0,71.2792,71.2978,71.2234,71.242,29929.0
2022-10-19 13:15:00,76.58,76.64,76.57,76.62,18277.0,71.2327,71.2885,71.2234,71.2699,18277.0
2022-10-19 13:20:00,76.62,76.76,76.62,76.68,15300.0,71.2699,71.4001,71.2699,71.3257,15300.0
2022-10-19 13:25:00,76.69,76.78,76.65,76.65,10439.0,71.335,71.4187,71.2978,71.2978,10439.0
2022-10-19 13:30:00,76.63,76.69,76.59,76.59,19639.0,71.2792,71.335,71.242,71.242,19639.0
2022-10-19 13:35:00,76.59,76.6,76.47,76.53,23441.0,71.242,71.2513,71.1304,71.1862,23441.0
2022-10-19 13:40:00,76.53,76.62,76.52,76.6,15460.0,71.1862,71.2699,71.1769,71.2513,15460.0
2022-10-19 13:45:00,76.6,76.63,76.42,76.43,20026.0,71.2513,71.2792,71.0839,71.0932,20026.0
2022-10-19 13:50:00,76.43,76.55,76.43,76.55,11753.0,71.0932,71.2048,71.0932,71.2048,11753.0
2022-10-19 13:55:00,76.55,76.69,76.51,76.69,13542.0,71.2048,71.335,71.1676,71.335,13542.0
2022-10-19 14:00:00,76.69,76.95,76.64,76.92,24461.0,71.335,71.5769,71.2885,71.549,24461.0
2022-10-19 14:05:00,76.94,77.04,76.89,77.01,15865.0,71.5676,71.6606,71.5211,71.6327,15865.0
2022-10-19 14:10:00,76.97,76.97,76.89,76.92,11670.0,71.5955,71.5955,71.5211,71.549,11670.0
2022-10-19 14:15:00,76.93,76.97,76.9,76.9,19910.0,71.5583,71.5955,71.5304,71.5304,19910.0
2022-10-19 14:20:00,76.88,76.91,76.78,76.83,125448.0,71.5118,71.5397,71.4187,71.4652,125448.0
2022-10-19 14:25:00,76.83,76.87,76.79,76.84,16430.0,71.4652,71.5025,71.428,71.4745,16430.0
2022-10-19 14:30:00,76.84,76.94,76.8,76.93,20194.0,71.4745,71.5676,71.4373,71.5583,20194.0
2022-10-19 14:35:00,76.94,76.99,76.92,76.92,17918.0,71.5676,71.6141,71.549,71.549,17918.0
2022-10-19 14:40:00,76.92,76.95,76.84,76.85,19518.0,71.549,71.5769,71.4745,71.4839,19518.0
2022-10-19 14:45:00,76.85,76.86,76.79,76.82,12826.0,71.4839,71.4932,71.428,71.4559,12826.0
2022-10-19 14:50:00,76.82,76.84,76.75,76.78,17221.0,71.4559,71.4745,71.3908,71.4187,17221.0
2022-10-19 14:55:00,76.78,76.84,76.73,76.75,24779.0,71.4187,71.4745,71.3722,71.3908,24779.0
2022-10-19 15:00:00,76.76,76.86,76.72,76.75,19714.0,71.4001,71.4932,71.3629,71.3908,19714.0
2022-10-19 15:05:00,76.77,76.83,76.69,76.82,25804.0,71.4094,71.4652,71.335,71.4559,25804.0
2022-10-19 15:10:00,76.83,76.9,76.82,76.86,42136.0,71.4652,71.5304,71.4559,71.4932,42136.0
2022-10-19 15:15:00,76.85,76.98,76.84,76.92,24567.0,71.4839,71.6048,71.4745,71.549,24567.0
2022-10-19 15:20:00,76.93,76.96,76.87,76.87,54165.0,71.5583,71.5862,71.5025,71.5025,54165.0
2022-10-19 15:25:00,76.87,76.92,76.83,76.87,50383.0,71.5025,71.549,71.4652,71.5025,50383.0
2022-10-19 15:30:00,76.88,76.92,76.83,76.92,56366.0,71.5118,71.549,71.4652,71.549,56366.0
2022-10-19 15:35:00,76.92,77.02,76.9,76.96,44008.0,71.549,71.642,71.5304,71.5862,44008.0
2022-10-19 15:40:00,76.96,77.03,76.93,76.94,59600.0,71.5862,71.6513,71.5583,71.5676,59600.0
2022-10-19 15:45:00,76.93,76.93,76.78,76.81,66475.0,71.5583,71.5583,71.4187,71.4466,66475.0
2022-10-19 15:50:00,76.8,76.88,76.67,76.78,125921.0,71.4373,71.5118,71.3164,71.4187,125921.0
2022-10-19 15:55:00,76.78,76.83,76.64,76.74,291354.0,71.4187,71.4652,71.2885,71.3815,291354.0
2022-10-20 09:30:00,76.96,77.18,76.66,77.05,46951.0,71.5862,71.7908,71.3071,71.6699,46951.0
2022-10-20 09:35:00,77.04,77.22,76.63,76.69,29429.0,71.6606,71.828,71.2792,71.335,29429.0
2022-10-20 09:40:00,76.66,76.79,76.41,76.65,27140.0,71.3071,71.428,71.0746,71.2978,27140.0
2022-10-20 09:45:00,76.65,77.12,76.56,77.01,52214.0,71.2978,71.735,71.2141,71.6327,52214.0
2022-10-20 09:50:00,77.02,77.23,76.93,77.12,27862.0,71.642,71.8373,71.5583,71.735,27862.0
2022-10-20 09:55:00,77.12,77.33,77.12,77.19,20564.0,71.735,71.9303,71.735,71.8001,20564.0
2022-10-20 10:00:00,77.15,77.27,77.13,77.21,21610.0,71.7629,71.8745,71.7443,71.8187,21610.0
2022-10-20 10:05:00,77.2,77.6,77.18,77.53,19401.0,71.8094,72.1815,71.7908,72.1164,19401.0
2022-10-20 10:10:00,77.48,77.62,77.44,77.52,19209.0,72.0699,72.2001,72.0327,72.1071,19209.0
2022-10-20 10:15:00,77.54,77.8,77.42,77.8,20827.0,72.1257,72.3675,72.014,72.3675,20827.0
2022-10-20 10:20:00,77.79,77.89,77.61,77.61,18555.0,72.3582,72.4512,72.1908,72.1908,18555.0
2022-10-20 10:25:00,77.62,77.7,77.44,77.45,18225.0,72.2001,72.2745,72.0327,72.042,18225.0
2022-10-20 10:30:00,77.49,77.52,77.25,77.27,28954.0,72.0792,72.1071,71.8559,71.8745,28954.0
2022-10-20 10:35:00,77.27,77.4,77.26,77.4,24950.0,71.8745,71.9954,71.8652,71.9954,24950.0
2022-10-20 10:40:00,77.4,77.4,77.21,77.31,27611.0,71.9954,71.9954,71.8187,71.9117,27611.0
2022-10-20 10:45:00,77.31,77.41,77.29,77.34,49778.0,71.9117,72.0047,71.8931,71.9396,49778.0
2022-10-20 10:50:00,77.34,77.42,77.32,77.34,42598.0,71.9396,72.014,71.921,71.9396,42598.0
2022-10-20 10:55:00,77.34,77.43,77.29,77.42,22166.0,71.9396,72.0234,71.8931,72.014,22166.0
2022-10-20 11:00:00,77.42,77.44,77.21,77.26,30618.0,72.014,72.0327,71.8187,71.8652,30618.0
2022-10-20 11:05:00,77.26,77.38,77.25,77.35,19885.0,71.8652,71.9768,71.8559,71.9489,19885.0
2022-10-20 11:10:00,77.35,77.36,77.27,77.29,13547.0,71.9489,71.9582,71.8745,71.8931,13547.0
2022-10-20 11:15:00,77.28,77.29,77.08,77.08,20063.0,71.8838,71.8931,71.6978,71.6978,20063.0
2022-10-20 11:20:00,77.08,77.14,77.03,77.03,16157.0,71.6978,71.7536,71.6513,71.6513,16157.0
2022-10-20 11:25:00,77.06,77.08,76.8,76.88,12545.0,71.6792,71.6978,71.4373,71.5118,12545.0
2022-10-20 11:30:00,76.86,76.99,76.85,76.95,27173.0,71.4932,71.6141,71.4839,71.5769,27173.0
2022-10-20 11:35:00,76.94,77.08,76.93,77.02,11523.0,71.5676,71.6978,71.5583,71.642,11523.0
2022-10-20 11:40:00,77.03,77.24,77.02,77.2,11846.0,71.6513,71.8466,71.642,71.8094,11846.0
2022-10-20 11:45:00,77.21,77.22,77.1,77.13,19390.0,71.8187,71.828,71.7164,71.7443,19390.0
2022-10-20 11:50:00,77.13,77.28,77.11,77.26,15310.0,71.7443,71.8838,71.7257,71.8652,15310.0
2022-10-20 11:55:00,77.25,77.26,77.08,77.13,21553.0,71.8559,71.8652,71.6978,71.7443,21553.0
2022-10-20 12:00:00,77.13,77.2,77.04,77.11,29330.0,71.7443,71.8094,71.6606,71.7257,29330.0
2022-10-20 12:05:00,77.09,77.14,76.92,76.96,20621.0,71.7071,71.7536,71.549,71.5862,20621.0
2022-10-20 12:10:00,76.97,77.0,76.85,76.87,12800.0,71.5955,71.6234,71.4839,71.5025,12800.0
2022-10-20 12:15:00,76.87,77.06,76.83,76.98,17745.0,71.5025,71.6792,71.4652,71.6048,17745.0
2022-10-20 12:20:00,76.94,76.94,76.7,76.79,24723.0,71.5676,71.5676,71.3443,71.428,24723.0
2022-10-20 12:25:00,76.78,76.78,76.53,76.58,9701.0,71.4187,71.4187,71.1862,71.2327,9701.0
2022-10-20 12:30:00,76.55,76.6,76.48,76.48,11536.0,71.2048,71.2513,71.1397,71.1397,11536.0
2022-10-20 12:35:00,76.48,76.57,76.43,76.47,11148.0,71.1397,71.2234,71.0932,71.1304,11148.0
2022-10-20 12:40:00,76.51,76.54,76.41,76.41,5885.0,71.1676,71.1955,71.0746,71.0746,5885.0
2022-10-20 12:45:00,76.42,76.52,76.34,76.51,13671.0,71.0839,71.1769,71.0095,71.1676,13671.0
2022-10-20 12:50:00,76.52,76.53,76.44,76.49,8278.0,71.1769,71.1862,71.1025,71.149,8278.0
2022-10-20 12:55:00,76.49,76.56,76.39,76.55,17810.0,71.149,71.2141,71.056,71.2048,17810.0
2022-10-20 13:00:00,76.51,76.54,76.42,76.52,7929.0,71.1676,71.1955,71.0839,71.1769,7929.0
2022-10-20 13:05:00,76.52,76.52,76.34,76.41,20228.0,71.1769,71.1769,71.0095,71.0746,20228.0
2022-10-20 13:10:00,76.4,76.54,76.38,76.49,16311.0,71.0653,71.1955,71.0467,71.149,16311.0
2022-10-20 13:15:00,76.49,76.54,76.42,76.49,12011.0,71.149,71.1955,71.0839,71.149,12011.0
2022-10-20 13:20:00,76.47,76.65,76.47,76.56,17067.0,71.1304,71.2978,71.1304,71.2141,17067.0
2022-10-20 13:25:00,76.57,76.65,76.51,76.58,18757.0,71.2234,71.2978,71.1676,71.2327,18757.0
2022-10-20 13:30:00,76.56,76.58,76.48,76.56,19301.0,71.2141,71.2327,71.1397,71.2141,19301.0
2022-10-20 13:35:00,76.53,76.62,76.51,76.55,24648.0,71.1862,71.2699,71.1676,71.2048,24648.0
2022-10-20 13:40:00,76.54,76.58,76.44,76.55,18589.0,71.1955,71.2327,71.1025,71.2048,18589.0
2022-10-20 13:45:00,76.55,76.59,76.4,76.41,15919.0,71.2048,71.242,71.0653,71.0746,15919.0
2022-10-20 13:50:00,76.4,76.51,76.39,76.47,23209.0,71.0653,71.1676,71.056,71.1304,23209.0
2022-10-20 13:55:00,76.48,76.56,76.45,76.52,17624.0,71.1397,71.2141,71.1118,71.1769,17624.0
2022-10-20 14:00:00,76.53,76.55,76.42,76.44,22183.0,71.1862,71.2048,71.0839,71.1025,22183.0
2022-10-20 14:05:00,76.42,76.48,76.35,76.41,22257.0,71.0839,71.1397,71.0188,71.0746,22257.0
2022-10-20 14:10:00,76.42,76.43,76.33,76.38,30759.0,71.0839,71.0932,71.0002,71.0467,30759.0
2022-10-20 14:15:00,76.37,76.44,76.35,76.43,18279.0,71.0374,71.1025,71.0188,71.0932,18279.0
2022-10-20 14:20:00,76.43,76.51,76.33,76.33,43295.0,71.0932,71.1676,71.0002,71.0002,43295.0
2022-10-20 14:25:00,76.36,76.37,76.18,76.2,18257.0,71.0281,71.0374,70.8606,70.8792,18257.0
2022-10-20 14:30:00,76.18,76.45,76.16,76.45,28865.0,70.8606,71.1118,70.842,71.1118,28865.0
2022-10-20 14:35:00,76.44,76.57,76.41,76.57,22579.0,71.1025,71.2234,71.0746,71.2234,22579.0
2022-10-20 14:40:00,76.57,76.59,76.43,76.44,35902.0,71.2234,71.242,71.0932,71.1025,35902.0
2022-10-20 14:45:00,76.44,76.46,76.35,76.37,26045.0,71.1025,71.1211,71.0188,71.0374,26045.0
2022-10-20 14:50:00,76.38,76.48,76.27,76.48,33959.0,71.0467,71.1397,70.9443,71.1397,33959.0
2022-10-20 14:55:00,76.47,76.72,76.47,76.63,28667.0,71.1304,71.3629,71.1304,71.2792,28667.0
2022-10-20 15:00:00,76.63,76.73,76.53,76.53,27827.0,71.2792,71.3722,71.1862,71.1862,27827.0
2022-10-20 15:05:00,76.54,76.85,76.54,76.81,32442.0,71.1955,71.4839,71.1955,71.4466,32442.0
2022-10-20 15:10:00,76.82,76.83,76.71,76.81,29403.0,71.4559,71.4652,71.3536,71.4466,29403.0
2022-10-20 15:15:00,76.81,76.81,76.67,76.69,40386.0,71.4466,71.4466,71.3164,71.335,40386.0
2022-10-20 15:20:00,76.68,76.7,76.54,76.58,22112.0,71.3257,71.3443,71.1955,71.2327,22112.0
2022-10-20 15:25:00,76.57,76.59,76.44,76.55,21789.0,71.2234,71.242,71.1025,71.2048,21789.0
2022-10-20 15:30:00,76.54,76.56,76.43,76.46,40922.0,71.1955,71.2141,71.0932,71.1211,40922.0
2022-10-20 15:35:00,76.45,76.62,76.42,76.54,33706.0,71.1118,71.2699,71.0839,71.1955,33706.0
2022-10-20 15:40:00,76.54,76.58,76.49,76.58,42574.0,71.1955,71.2327,71.149,71.2327,42574.0
2022-10-20 15:45:00,76.58,76.6,76.5,76.57,48463.0,71.2327,71.2513,71.1583,71.2234,48463.0
2022-10-20 15:50:00,76.58,76.8,76.55,76.76,98205.0,71.2327,71.4373,71.2048,71.4001,98205.0
2022-10-20 15:55:00,76.77,76.81,76.55,76.57,228499.0,71.4094,71.4466,71.2048,71.2234,228499.0
2022-10-21 09:30:00,76.24,76.55,75.29,75.42,228111.0,70.9164,71.2048,70.0328,70.1537,228111.0
2022-10-21 09:35:00,75.38,75.73,74.82,75.31,135857.0,70.1165,70.4421,69.5956,70.0514,135857.0
2022-10-21 09:40:00,75.27,75.54,75.03,75.54,25620.0,70.0142,70.2653,69.7909,70.2653,25620.0
2022-10-21 09:45:00,75.54,76.18,75.54,76.08,85345.0,70.2653,70.8606,70.2653,70.7676,85345.0
2022-10-21 09:50:00,76.12,76.6,75.99,76.43,43421.0,70.8048,71.2513,70.6839,71.0932,43421.0
2022-10-21 09:55:00,76.36,76.63,76.36,76.62,113826.0,71.0281,71.2792,71.0281,71.2699,113826.0
2022-10-21 10:00:00,76.63,77.1,76.6,77.09,61076.0,71.2792,71.7164,71.2513,71.7071,61076.0
2022-10-21 10:05:00,77.06,77.46,76.91,77.01,162894.0,71.6792,72.0513,71.5397,71.6327,162894.0
2022-10-21 10:10:00,77.0,77.17,76.85,77.01,76628.0,71.6234,71.7815,71.4839,71.6327,76628.0
2022-10-21 10:15:00,77.09,77.1,76.81,76.89,19697.0,71.7071,71.7164,71.4466,71.5211,19697.0
2022-10-21 10:20:00,76.92,76.96,76.51,76.51,28551.0,71.549,71.5862,71.1676,71.1676,28551.0
2022-10-21 10:25:00,76.5,76.61,76.28,76.41,111785.0,71.1583,71.2606,70.9537,71.0746,111785.0
2022-10-21 10:30:00,76.39,76.52,76.19,76.25,120426.0,71.056,71.1769,70.8699,70.9257,120426.0
2022-10-21 10:35:00,76.23,76.34,76.15,76.16,34410.0,70.9071,71.0095,70.8327,70.842,34410.0
2022-10-21 10:40:00,76.14,76.26,76.03,76.12,30139.0,70.8234,70.935,70.7211,70.8048,30139.0
2022-10-21 10:45:00,76.13,76.35,76.1,76.35,23318.0,70.8141,71.0188,70.7862,71.0188,23318.0
2022-10-21 10:50:00,76.32,76.5,76.29,76.35,27437.0,70.9909,71.1583,70.963,71.0188,27437.0
2022-10-21 10:55:00,76.35,76.36,75.98,76.03,22424.0,71.0188,71.0281,70.6746,70.7211,22424.0
2022-10-21 11:00:00,76.06,76.13,75.75,75.83,20847.0,70.749,70.8141,70.4607,70.5351,20847.0
2022-10-21 11:05:00,75.88,75.94,75.76,75.92,15842.0,70.5816,70.6374,70.47,70.6188,15842.0
2022-10-21 11:10:00,75.94,76.14,75.94,76.02,19182.0,70.6374,70.8234,70.6374,70.7118,19182.0
2022-10-21 11:15:00,76.0,76.11,75.98,76.01,19473.0,70.6932,70.7955,70.6746,70.7025,19473.0
2022-10-21 11:20:00,76.01,76.22,75.95,76.06,31193.0,70.7025,70.8978,70.6467,70.749,31193.0
2022-10-21 11:25:00,76.08,76.26,76.08,76.11,19909.0,70.7676,70.935,70.7676,70.7955,19909.0
2022-10-21 11:30:00,76.15,76.5,76.15,76.44,25430.0,70.8327,71.1583,70.8327,71.1025,25430.0
2022-10-21 11:35:00,76.44,76.47,76.16,76.19,66060.0,71.1025,71.1304,70.842,70.8699,66060.0
2022-10-21 11:40:00,76.2,76.47,76.14,76.44,19237.0,70.8792,71.1304,70.8234,71.1025,19237.0
2022-10-21 11:45:00,76.42,76.47,76.32,76.44,12774.0,71.0839,71.1304,70.9909,71.1025,12774.0
2022-10-21 11:50:00,76.46,76.55,76.34,76.51,10250.0,71.1211,71.2048,71.0095,71.1676,10250.0
2022-10-21 11:55:00,76.5,76.57,76.43,76.54,12035.0,71.1583,71.2234,71.0932,71.1955,12035.0
2022-10-21 12:00:00,76.57,76.81,76.57,76.75,16657.0,71.2234,71.4466,71.2234,71.3908,16657.0
2022-10-21 12:05:00,76.73,76.87,76.62,76.82,67019.0,71.3722,71.5025,71.2699,71.4559,67019.0
2022-10-21 12:10:00,76.79,76.85,76.66,76.78,65270.0,71.428,71.4839,71.3071,71.4187,65270.0
2022-10-21 12:15:00,76.8,76.85,76.73,76.83,98537.0,71.4373,71.4839,71.3722,71.4652,98537.0
2022-10-21 12:20:00,76.85,77.0,76.77,77.0,19389.0,71.4839,71.6234,71.4094,71.6234,19389.0
2022-10-21 12:25:00,76.97,77.04,76.77,76.78,10372.0,71.5955,71.6606,71.4094,71.4187,10372.0
2022-10-21 12:30:00,76.82,77.06,76.77,77.02,42080.0,71.4559,71.6792,71.4094,71.642,42080.0
2022-10-21 12:35:00,77.0,77.09,76.85,76.9,23846.0,71.6234,71.7071,71.4839,71.5304,23846.0
2022-10-21 12:40:00,76.9,77.12,76.89,77.07,9462.0,71.5304,71.735,71.5211,71.6885,9462.0
2022-10-21 12:45:00,77.09,77.43,77.09,77.39,19478.0,71.7071,72.0234,71.7071,71.9861,19478.0
2022-10-21 12:50:00,77.4,77.56,77.37,77.4,42025.0,71.9954,72.1443,71.9675,71.9954,42025.0
2022-10-21 12:55:00,77.42,77.47,77.33,77.39,14265.0,72.014,72.0606,71.9303,71.9861,14265.0
2022-10-21 13:00:00,77.39,77.44,77.35,77.4,36391.0,71.9861,72.0327,71.9489,71.9954,36391.0
2022-10-21 13:05:00,77.36,77.36,77.14,77.14,16101.0,71.9582,71.9582,71.7536,71.7536,16101.0
2022-10-21 13:10:00,77.15,77.26,77.13,77.23,18768.0,71.7629,71.8652,71.7443,71.8373,18768.0
2022-10-21 13:15:00,77.23,77.34,77.12,77.33,19902.0,71.8373,71.9396,71.735,71.9303,19902.0
2022-10-21 13:20:00,77.34,77.4,77.21,77.22,13382.0,71.9396,71.9954,71.8187,71.828,13382.0
2022-10-21 13:25:00,77.22,77.38,77.19,77.32,14999.0,71.828,71.9768,71.8001,71.921,14999.0
2022-10-21 13:30:00,77.33,77.41,77.33,77.34,14015.0,71.9303,72.0047,71.9303,71.9396,14015.0
2022-10-21 13:35:00,77.33,77.45,77.33,77.44,17354.0,71.9303,72.042,71.9303,72.0327,17354.0
2022-10-21 13:40:00,77.47,77.61,77.47,77.48,16964.0,72.0606,72.1908,72.0606,72.0699,16964.0
2022-10-21 13:45:00,77.5,77.55,77.5,77.52,34271.0,72.0885,72.135,72.0885,72.1071,34271.0
2022-10-21 13:50:00,77.53,77.7,77.52,77.68,13590.0,72.1164,72.2745,72.1071,72.2559,13590.0
2022-10-21 13:55:00,77.68,77.86,77.65,77.75,23972.0,72.2559,72.4233,72.228,72.321,23972.0
2022-10-21 14:00:00,77.77,77.92,77.76,77.88,21613.0,72.3396,72.4791,72.3303,72.4419,21613.0
2022-10-21 14:05:00,77.87,77.98,77.85,77.96,24490.0,72.4326,72.5349,72.414,72.5163,24490.0
2022-10-21 14:10:00,77.95,77.98,77.81,77.83,59347.0,72.507,72.5349,72.3768,72.3954,59347.0
2022-10-21 14:15:00,77.82,77.87,77.72,77.78,20190.0,72.3861,72.4326,72.2931,72.3489,20190.0
2022-10-21 14:20:00,77.79,77.9,77.73,77.9,41797.0,72.3582,72.4605,72.3024,72.4605,41797.0
2022-10-21 14:25:00,77.91,78.0,77.87,78.0,36240.0,72.4698,72.5536,72.4326,72.5536,36240.0
2022-10-21 14:30:00,78.01,78.06,77.99,78.0,14377.0,72.5629,72.6094,72.5442,72.5536,14377.0
2022-10-21 14:35:00,78.0,78.1,77.98,78.04,27093.0,72.5536,72.6466,72.5349,72.5908,27093.0
2022-10-21 14:40:00,78.03,78.05,77.87,77.89,39737.0,72.5815,72.6001,72.4326,72.4512,39737.0
2022-10-21 14:45:00,77.91,77.97,77.71,77.73,57881.0,72.4698,72.5256,72.2838,72.3024,57881.0
2022-10-21 14:50:00,77.75,77.76,77.53,77.56,30429.0,72.321,72.3303,72.1164,72.1443,30429.0
2022-10-21 14:55:00,77.56,77.7,77.54,77.66,35504.0,72.1443,72.2745,72.1257,72.2373,35504.0
2022-10-21 15:00:00,77.65,77.84,77.64,77.77,30972.0,72.228,72.4047,72.2187,72.3396,30972.0
2022-10-21 15:05:00,77.77,77.78,77.69,77.71,33412.0,72.3396,72.3489,72.2652,72.2838,33412.0
2022-10-21 15:10:00,77.71,77.82,77.69,77.79,35053.0,72.2838,72.3861,72.2652,72.3582,35053.0
2022-10-21 15:15:00,77.79,77.83,77.74,77.79,34146.0,72.3582,72.3954,72.3117,72.3582,34146.0
2022-10-21 15:20:00,77.8,77.91,77.77,77.9,40980.0,72.3675,72.4698,72.3396,72.4605,40980.0
2022-10-21 15:25:00,77.91,77.97,77.89,77.92,34131.0,72.4698,72.5256,72.4512,72.4791,34131.0
2022-10-21 15:30:00,77.91,77.91,77.8,77.86,49339.0,72.4698,72.4698,72.3675,72.4233,49339.0
2022-10-21 15:35:00,77.86,77.88,77.82,77.88,84717.0,72.4233,72.4419,72.3861,72.4419,84717.0
2022-10-21 15:40:00,77.87,77.98,77.86,77.91,63754.0,72.4326,72.5349,72.4233,72.4698,63754.0
2022-10-21 15:45:00,77.91,78.0,77.89,77.94,69481.0,72.4698,72.5536,72.4512,72.4977,69481.0
2022-10-21 15:50:00,77.93,77.96,77.79,77.86,163120.0,72.4884,72.5163,72.3582,72.4233,163120.0
2022-10-21 15:55:00,77.86,77.87,77.7,77.84,253402.0,72.4233,72.4326,72.2745,72.4047,253402.0
2022-10-24 09:30:00,77.89,78.02,77.2,77.77,154038.0,72.4512,72.5722,71.8094,72.3396,154038.0
2022-10-24 09:35:00,77.75,78.14,77.73,77.92,31593.0,72.321,72.6838,72.3024,72.4791,31593.0
2022-10-24 09:40:00,77.92,77.92,77.32,77.53,34356.0,72.4791,72.4791,71.921,72.1164,34356.0
2022-10-24 09:45:00,77.59,78.18,77.54,77.86,33576.0,72.1722,72.721,72.1257,72.4233,33576.0
2022-10-24 09:50:00,77.9,78.09,77.71,78.06,30963.0,72.4605,72.6373,72.2838,72.6094,30963.0
2022-10-24 09:55:00,78.08,78.13,77.8,78.02,25728.0,72.628,72.6745,72.3675,72.5722,25728.0
2022-10-24 10:00:00,78.04,78.05,77.61,77.63,46279.0,72.5908,72.6001,72.1908,72.2094,46279.0
2022-10-24 10:05:00,77.63,77.76,77.27,77.34,34502.0,72.2094,72.3303,71.8745,71.9396,34502.0
2022-10-24 10:10:00,77.31,77.54,77.26,77.52,19463.0,71.9117,72.1257,71.8652,72.1071,19463.0
2022-10-24 10:15:00,77.49,77.53,77.3,77.37,19347.0,72.0792,72.1164,71.9024,71.9675,19347.0
2022-10-24 10:20:00,77.34,77.34,76.77,76.9,20081.0,71.9396,71.9396,71.4094,71.5304,20081.0
2022-10-24 10:25:00,76.89,77.02,76.76,76.97,18247.0,71.5211,71.642,71.4001,71.5955,18247.0
2022-10-24 10:30:00,76.95,77.17,76.88,77.13,16965.0,71.5769,71.7815,71.5118,71.7443,16965.0
2022-10-24 10:35:00,77.11,77.37,77.11,77.24,104994.0,71.7257,71.9675,71.7257,71.8466,104994.0
2022-10-24 10:40:00,77.22,77.28,77.01,77.09,14307.0,71.828,71.8838,71.6327,71.7071,14307.0
2022-10-24 10:45:00,77.1,77.2,77.01,77.04,14188.0,71.7164,71.8094,71.6327,71.6606,14188.0
2022-10-24 10:50:00,77.05,77.48,77.04,77.46,21776.0,71.6699,72.0699,71.6606,72.0513,21776.0
2022-10-24 10:55:00,77.47,77.59,77.32,77.56,18927.0,72.0606,72.1722,71.921,72.1443,18927.0
2022-10-24 11:00:00,77.59,77.59,77.37,77.37,24331.0,72.1722,72.1722,71.9675,71.9675,24331.0
2022-10-24 11:05:00,77.37,77.52,77.36,77.39,29788.0,71.9675,72.1071,71.9582,71.9861,29788.0
2022-10-24 11:10:00,77.41,77.61,77.38,77.61,24197.0,72.0047,72.1908,71.9768,72.1908,24197.0
2022-10-24 11:15:00,77.61,77.64,77.3,77.39,22234.0,72.1908,72.2187,71.9024,71.9861,22234.0
2022-10-24 11:20:00,77.44,77.76,77.44,77.76,51151.0,72.0327,72.3303,72.0327,72.3303,51151.0
2022-10-24 11:25:00,77.76,77.89,77.57,77.8,42314.0,72.3303,72.4512,72.1536,72.3675,42314.0
2022-10-24 11:30:00,77.77,77.79,77.68,77.73,19539.0,72.3396,72.3582,72.2559,72.3024,19539.0
2022-10-24 11:35:00,77.72,77.86,77.7,77.73,12648.0,72.2931,72.4233,72.2745,72.3024,12648.0
2022-10-24 11:40:00,77.76,77.85,77.71,77.75,22282.0,72.3303,72.414,72.2838,72.321,22282.0
2022-10-24 11:45:00,77.75,77.83,77.67,77.82,17503.0,72.321,72.3954,72.2466,72.3861,17503.0
2022-10-24 11:50:00,77.84,78.0,77.71,77.94,12873.0,72.4047,72.5536,72.2838,72.4977,12873.0
2022-10-24 11:55:00,77.97,78.05,77.92,77.92,18096.0,72.5256,72.6001,72.4791,72.4791,18096.0
2022-10-24 12:00:00,77.92,78.05,77.88,77.98,17958.0,72.4791,72.6001,72.4419,72.5349,17958.0
2022-10-24 12:05:00,77.98,78.1,77.94,78.02,12741.0,72.5349,72.6466,72.4977,72.5722,12741.0
2022-10-24 12:10:00,78.06,78.17,78.02,78.15,40665.0,72.6094,72.7117,72.5722,72.6931,40665.0
2022-10-24 12:15:00,78.15,78.32,78.1,78.24,18667.0,72.6931,72.8512,72.6466,72.7768,18667.0
2022-10-24 12:20:00,78.21,78.29,78.14,78.23,12539.0,72.7489,72.8233,72.6838,72.7675,12539.0
2022-10-24 12:25:00,78.25,78.29,78.21,78.24,16263.0,72.7861,72.8233,72.7489,72.7768,16263.0
2022-10-24 12:30:00,78.24,78.28,78.17,78.25,33775.0,72.7768,72.814,72.7117,72.7861,33775.0
2022-10-24 12:35:00,78.24,78.29,78.15,78.15,18033.0,72.7768,72.8233,72.6931,72.6931,18033.0
2022-10-24 12:40:00,78.15,78.15,77.97,78.08,13986.0,72.6931,72.6931,72.5256,72.628,13986.0
2022-10-24 12:45:00,78.08,78.16,78.07,78.11,9351.0,72.628,72.7024,72.6187,72.6559,9351.0
2022-10-24 12:50:00,78.12,78.13,78.09,78.1,9127.0,72.6652,72.6745,72.6373,72.6466,9127.0
2022-10-24 12:55:00,78.1,78.12,77.91,77.91,18730.0,72.6466,72.6652,72.4698,72.4698,18730.0
2022-10-24 13:00:00,77.93,77.94,77.81,77.87,12709.0,72.4884,72.4977,72.3768,72.4326,12709.0
2022-10-24 13:05:00,77.88,77.97,77.82,77.96,8799.0,72.4419,72.5256,72.3861,72.5163,8799.0
2022-10-24 13:10:00,77.96,77.97,77.78,77.86,9752.0,72.5163,72.5256,72.3489,72.4233,9752.0
2022-10-24 13:15:00,77.86,77.88,77.78,77.82,6687.0,72.4233,72.4419,72.3489,72.3861,6687.0
2022-10-24 13:20:00,77.82,77.82,77.7,77.78,54092.0,72.3861,72.3861,72.2745,72.3489,54092.0
2022-10-24 13:25:00,77.78,77.86,77.74,77.85,27073.0,72.3489,72.4233,72.3117,72.414,27073.0
2022-10-24 13:30:00,77.84,77.87,77.76,77.86,32080.0,72.4047,72.4326,72.3303,72.4233,32080.0
2022-10-24 13:35:00,77.87,77.96,77.84,77.96,18921.0,72.4326,72.5163,72.4047,72.5163,18921.0
2022-10-24 13:40:00,77.98,78.03,77.94,77.95,15440.0,72.5349,72.5815,72.4977,72.507,15440.0
2022-10-24 13:45:00,77.95,78.05,77.93,78.05,16084.0,72.507,72.6001,72.4884,72.6001,16084.0
2022-10-24 13:50:00,78.06,78.15,78.03,78.15,16097.0,72.6094,72.6931,72.5815,72.6931,16097.0
2022-10-24 13:55:00,78.15,78.21,78.02,78.02,22974.0,72.6931,72.7489,72.5722,72.5722,22974.0
2022-10-24 14:00:00,78.03,78.16,78.02,78.12,15955.0,72.5815,72.7024,72.5722,72.6652,15955.0
2022-10-24 14:05:00,78.13,78.18,78.1,78.16,13460.0,72.6745,72.721,72.6466,72.7024,13460.0
2022-10-24 14:10:00,78.15,78.15,78.05,78.14,14982.0,72.6931,72.6931,72.6001,72.6838,14982.0
2022-10-24 14:15:00,78.14,78.16,78.05,78.05,25454.0,72.6838,72.7024,72.6001,72.6001,25454.0
2022-10-24 14:20:00,78.06,78.08,77.91,77.95,11872.0,72.6094,72.628,72.4698,72.507,11872.0
2022-10-24 14:25:00,77.94,78.07,77.92,78.02,21483.0,72.4977,72.6187,72.4791,72.5722,21483.0
2022-10-24 14:30:00,78.03,78.11,78.02,78.05,28520.0,72.5815,72.6559,72.5722,72.6001,28520.0
2022-10-24 14:35:00,78.05,78.05,77.95,77.97,22689.0,72.6001,72.6001,72.507,72.5256,22689.0
2022-10-24 14:40:00,77.97,78.22,77.94,78.2,19883.0,72.5256,72.7582,72.4977,72.7396,19883.0
2022-10-24 14:45:00,78.19,78.29,78.16,78.26,14508.0,72.7303,72.8233,72.7024,72.7954,14508.0
2022-10-24 14:50:00,78.25,78.28,78.21,78.26,23547.0,72.7861,72.814,72.7489,72.7954,23547.0
2022-10-24 14:55:00,78.24,78.32,78.23,78.27,11315.0,72.7768,72.8512,72.7675,72.8047,11315.0
2022-10-24 15:00:00,78.26,78.38,78.26,78.34,21136.0,72.7954,72.907,72.7954,72.8698,21136.0
2022-10-24 15:05:00,78.34,78.35,78.24,78.27,12784.0,72.8698,72.8791,72.7768,72.8047,12784.0
2022-10-24 15:10:00,78.28,78.29,78.23,78.25,15476.0,72.814,72.8233,72.7675,72.7861,15476.0
2022-10-24 15:15:00,78.24,78.37,78.22,78.37,53342.0,72.7768,72.8977,72.7582,72.8977,53342.0
2022-10-24 15:20:00,78.37,78.37,78.33,78.37,41257.0,72.8977,72.8977,72.8605,72.8977,41257.0
2022-10-24 15:25:00,78.35,78.43,78.33,78.33,19052.0,72.8791,72.9535,72.8605,72.8605,19052.0
2022-10-24 15:30:00,78.32,78.39,78.28,78.31,47058.0,72.8512,72.9163,72.814,72.8419,47058.0
2022-10-24 15:35:00,78.31,78.31,78.21,78.25,35191.0,72.8419,72.8419,72.7489,72.7861,35191.0
2022-10-24 15:40:00,78.25,78.28,78.18,78.19,48034.0,72.7861,72.814,72.721,72.7303,48034.0
2022-10-24 15:45:00,78.19,78.25,78.18,78.2,54335.0,72.7303,72.7861,72.721,72.7396,54335.0
2022-10-24 15:50:00,78.21,78.21,77.94,77.96,86895.0,72.7489,72.7489,72.4977,72.5163,86895.0
2022-10-24 15:55:00,77.95,78.05,77.89,78.04,228107.0,72.507,72.6001,72.4512,72.5908,228107.0
2022-10-25 09:30:00,78.06,78.65,78.06,78.62,40045.0,72.6094,73.1582,72.6094,73.1303,40045.0
2022-10-25 09:35:00,78.62,78.62,78.31,78.45,21278.0,73.1303,73.1303,72.8419,72.9721,21278.0
2022-10-25 09:40:00,78.47,78.6,78.26,78.3,28485.0,72.9907,73.1117,72.7954,72.8326,28485.0
2022-10-25 09:45:00,78.37,78.91,78.37,78.74,38206.0,72.8977,73.4,72.8977,73.2419,38206.0
2022-10-25 09:50:00,78.74,78.92,78.71,78.91,34161.0,73.2419,73.4093,73.214,73.4,34161.0
2022-10-25 09:55:00,78.93,78.97,78.88,78.97,23749.0,73.4186,73.4558,73.3721,73.4558,23749.0
2022-10-25 10:00:00,78.96,79.04,78.82,78.97,45236.0,73.4465,73.5209,73.3163,73.4558,45236.0
2022-10-25 10:05:00,78.93,79.08,78.85,79.08,39222.0,73.4186,73.5581,73.3442,73.5581,39222.0
2022-10-25 10:10:00,79.08,79.16,78.99,79.11,42426.0,73.5581,73.6326,73.4744,73.586,42426.0
2022-10-25 10:15:00,79.11,79.21,78.89,79.01,40135.0,73.586,73.6791,73.3814,73.493,40135.0
2022-10-25 10:20:00,79.02,79.07,78.91,79.01,74561.0,73.5023,73.5488,73.4,73.493,74561.0
2022-10-25 10:25:00,79.01,79.05,78.98,79.0,29583.0,73.493,73.5302,73.4651,73.4837,29583.0
2022-10-25 10:30:00,79.0,79.01,78.87,78.89,44755.0,73.4837,73.493,73.3628,73.3814,44755.0
2022-10-25 10:35:00,78.9,78.9,78.71,78.81,34188.0,73.3907,73.3907,73.214,73.307,34188.0
2022-10-25 10:40:00,78.81,78.89,78.79,78.87,36517.0,73.307,73.3814,73.2884,73.3628,36517.0
2022-10-25 10:45:00,78.87,79.1,78.87,79.1,64968.0,73.3628,73.5767,73.3628,73.5767,64968.0
2022-10-25 10:50:00,79.1,79.22,79.09,79.2,27698.0,73.5767,73.6884,73.5674,73.6698,27698.0
2022-10-25 10:55:00,79.22,79.23,78.98,78.99,133020.0,73.6884,73.6977,73.4651,73.4744,133020.0
2022-10-25 11:00:00,79.01,79.05,78.92,79.04,21310.0,73.493,73.5302,73.4093,73.5209,21310.0
2022-10-25 11:05:00,79.03,79.14,78.97,79.11,15713.0,73.5116,73.6139,73.4558,73.586,15713.0
2022-10-25 11:10:00,79.1,79.1,78.95,78.98,16953.0,73.5767,73.5767,73.4372,73.4651,16953.0
2022-10-25 11:15:00,78.98,79.09,78.95,79.08,22054.0,73.4651,73.5674,73.4372,73.5581,22054.0
2022-10-25 11:20:00,79.08,79.12,79.04,79.11,12995.0,73.5581,73.5953,73.5209,73.586,12995.0
2022-10-25 11:25:00,79.12,79.2,79.12,79.17,23997.0,73.5953,73.6698,73.5953,73.6419,23997.0
2022-10-25 11:30:00,79.2,79.21,79.11,79.17,15374.0,73.6698,73.6791,73.586,73.6419,15374.0
2022-10-25 11:35:00,79.15,79.27,79.15,79.22,15139.0,73.6232,73.7349,73.6232,73.6884,15139.0
2022-10-25 11:40:00,79.21,79.21,79.08,79.11,15136.0,73.6791,73.6791,73.5581,73.586,15136.0
2022-10-25 11:45:00,79.1,79.18,79.03,79.16,13022.0,73.5767,73.6512,73.5116,73.6326,13022.0
2022-10-25 11:50:00,79.16,79.23,79.09,79.14,663336.0,73.6326,73.6977,73.5674,73.6139,663336.0
2022-10-25 11:55:00,79.14,79.14,78.97,78.98,15953.0,73.6139,73.6139,73.4558,73.4651,15953.0
2022-10-25 12:00:00,78.98,79.06,78.97,79.0,28768.0,73.4651,73.5395,73.4558,73.4837,28768.0
2022-10-25 12:05:00,79.0,79.12,78.95,79.03,17317.0,73.4837,73.5953,73.4372,73.5116,17317.0
2022-10-25 12:10:00,79.01,79.18,78.99,79.15,10456.0,73.493,73.6512,73.4744,73.6232,10456.0
2022-10-25 12:15:00,79.16,79.28,79.14,79.28,33348.0,73.6326,73.7442,73.6139,73.7442,33348.0
2022-10-25 12:20:00,79.27,79.27,79.18,79.25,8349.0,73.7349,73.7349,73.6512,73.7163,8349.0
2022-10-25 12:25:00,79.24,79.25,79.15,79.17,16099.0,73.707,73.7163,73.6232,73.6419,16099.0
2022-10-25 12:30:00,79.19,79.21,79.15,79.18,11360.0,73.6605,73.6791,73.6232,73.6512,11360.0
2022-10-25 12:35:00,79.17,79.19,79.08,79.15,13495.0,73.6419,73.6605,73.5581,73.6232,13495.0
2022-10-25 12:40:00,79.14,79.17,79.12,79.15,14628.0,73.6139,73.6419,73.5953,73.6232,14628.0
2022-10-25 12:45:00,79.17,79.17,79.09,79.1,19836.0,73.6419,73.6419,73.5674,73.5767,19836.0
2022-10-25 12:50:00,79.11,79.16,79.11,79.12,14167.0,73.586,73.6326,73.586,73.5953,14167.0
2022-10-25 12:55:00,79.12,79.15,79.08,79.12,18456.0,73.5953,73.6232,73.5581,73.5953,18456.0
2022-10-25 13:00:00,79.12,79.2,79.09,79.12,21317.0,73.5953,73.6698,73.5674,73.5953,21317.0
2022-10-25 13:05:00,79.12,79.27,79.11,79.23,16963.0,73.5953,73.7349,73.586,73.6977,16963.0
2022-10-25 13:10:00,79.22,79.25,79.19,79.2,11622.0,73.6884,73.7163,73.6605,73.6698,11622.0
2022-10-25 13:15:00,79.2,79.36,79.16,79.36,17050.0,73.6698,73.8186,73.6326,73.8186,17050.0
2022-10-25 13:20:00,79.36,79.39,79.33,79.38,25170.0,73.8186,73.8465,73.7907,73.8372,25170.0
2022-10-25 13:25:00,79.38,79.44,79.36,79.4,17251.0,73.8372,73.893,73.8186,73.8558,17251.0
2022-10-25 13:30:00,79.41,79.57,79.41,79.51,46179.0,73.8651,74.0139,73.8651,73.9581,46179.0
2022-10-25 13:35:00,79.51,79.55,79.46,79.5,13614.0,73.9581,73.9953,73.9116,73.9488,13614.0
2022-10-25 13:40:00,79.5,79.53,79.43,79.52,32956.0,73.9488,73.9767,73.8837,73.9674,32956.0
2022-10-25 13:45:00,79.52,79.61,79.5,79.6,20575.0,73.9674,74.0511,73.9488,74.0418,20575.0
2022-10-25 13:50:00,79.59,79.68,79.57,79.68,20311.0,74.0325,74.1162,74.0139,74.1162,20311.0
2022-10-25 13:55:00,79.69,79.7,79.43,79.44,144700.0,74.1255,74.1348,73.8837,73.893,144700.0
2022-10-25 14:00:00,79.44,79.58,79.44,79.53,51374.0,73.893,74.0232,73.893,73.9767,51374.0
2022-10-25 14:05:00,79.52,79.66,79.47,79.57,27742.0,73.9674,74.0976,73.9209,74.0139,27742.0
2022-10-25 14:10:00,79.59,79.77,79.57,79.73,37564.0,74.0325,74.2,74.0139,74.1628,37564.0
2022-10-25 14:15:00,79.72,79.8,79.71,79.76,47696.0,74.1534,74.2279,74.1441,74.1907,47696.0
2022-10-25 14:20:00,79.76,79.81,79.74,79.8,13634.0,74.1907,74.2372,74.1721,74.2279,13634.0
2022-10-25 14:25:00,79.81,79.84,79.79,79.84,24150.0,74.2372,74.2651,74.2186,74.2651,24150.0
2022-10-25 14:30:00,79.83,79.9,79.81,79.88,19064.0,74.2558,74.3209,74.2372,74.3023,19064.0
2022-10-25 14:35:00,79.89,79.89,79.77,79.84,18827.0,74.3116,74.3116,74.2,74.2651,18827.0
2022-10-25 14:40:00,79.85,79.85,79.74,79.75,37245.0,74.2744,74.2744,74.1721,74.1814,37245.0
2022-10-25 14:45:00,79.74,79.74,79.67,79.69,28300.0,74.1721,74.1721,74.1069,74.1255,28300.0
2022-10-25 14:50:00,79.7,79.8,79.69,79.77,20452.0,74.1348,74.2279,74.1255,74.2,20452.0
2022-10-25 14:55:00,79.77,79.77,79.71,79.74,49706.0,74.2,74.2,74.1441,74.1721,49706.0
2022-10-25 15:00:00,79.73,79.83,79.73,79.82,28602.0,74.1628,74.2558,74.1628,74.2465,28602.0
2022-10-25 15:05:00,79.82,79.86,79.79,79.85,21361.0,74.2465,74.2837,74.2186,74.2744,21361.0
2022-10-25 15:10:00,79.84,79.89,79.82,79.84,44267.0,74.2651,74.3116,74.2465,74.2651,44267.0
2022-10-25 15:15:00,79.86,79.86,79.81,79.84,29860.0,74.2837,74.2837,74.2372,74.2651,29860.0
2022-10-25 15:20:00,79.84,79.86,79.74,79.78,43167.0,74.2651,74.2837,74.1721,74.2093,43167.0
2022-10-25 15:25:00,79.78,79.82,79.74,79.74,41842.0,74.2093,74.2465,74.1721,74.1721,41842.0
2022-10-25 15:30:00,79.73,79.92,79.73,79.89,59388.0,74.1628,74.3395,74.1628,74.3116,59388.0
2022-10-25 15:35:00,79.88,79.91,79.84,79.85,46480.0,74.3023,74.3302,74.2651,74.2744,46480.0
2022-10-25 15:40:00,79.84,79.92,79.8,79.92,70088.0,74.2651,74.3395,74.2279,74.3395,70088.0
2022-10-25 15:45:00,79.91,79.92,79.82,79.9,111686.0,74.3302,74.3395,74.2465,74.3209,111686.0
2022-10-25 15:50:00,79.89,79.93,79.72,79.73,114321.0,74.3116,74.3488,74.1534,74.1628,114321.0
2022-10-25 15:55:00,79.72,80.0,79.71,79.92,443897.0,74.1534,74.4139,74.1441,74.3395,443897.0
2022-10-26 09:30:00,80.33,81.75,80.3,81.17,81938.0,74.7209,76.0417,74.6929,75.5022,81938.0
2022-10-26 09:35:00,81.23,81.51,81.11,81.32,33744.0,75.558,75.8185,75.4464,75.6417,33744.0
2022-10-26 09:40:00,81.29,81.36,81.09,81.21,32259.0,75.6138,75.6789,75.4278,75.5394,32259.0
2022-10-26 09:45:00,81.19,81.5,81.11,81.38,34449.0,75.5208,75.8092,75.4464,75.6975,34449.0
2022-10-26 09:50:00,81.39,81.44,81.2,81.29,20652.0,75.7068,75.7533,75.5301,75.6138,20652.0
2022-10-26 09:55:00,81.3,81.5,81.22,81.38,19634.0,75.6231,75.8092,75.5487,75.6975,19634.0
2022-10-26 10:00:00,81.38,81.82,81.38,81.65,26099.0,75.6975,76.1068,75.6975,75.9487,26099.0
2022-10-26 10:05:00,81.64,81.81,81.48,81.52,31685.0,75.9394,76.0975,75.7906,75.8278,31685.0
2022-10-26 10:10:00,81.53,81.53,81.37,81.4,26596.0,75.8371,75.8371,75.6882,75.7161,26596.0
2022-10-26 10:15:00,81.43,81.58,81.34,81.56,18514.0,75.744,75.8836,75.6603,75.865,18514.0
2022-10-26 10:20:00,81.59,81.76,81.5,81.71,26216.0,75.8929,76.051,75.8092,76.0045,26216.0
2022-10-26 10:25:00,81.75,82.04,81.68,81.94,20695.0,76.0417,76.3115,75.9766,76.2184,20695.0
2022-10-26 10:30:00,81.95,82.0,81.76,81.86,19872.0,76.2277,76.2742,76.051,76.144,19872.0
2022-10-26 10:35:00,81.84,82.08,81.78,82.08,15615.0,76.1254,76.3487,76.0696,76.3487,15615.0
2022-10-26 10:40:00,82.09,82.23,82.05,82.23,16051.0,76.358,76.4882,76.3208,76.4882,16051.0
2022-10-26 10:45:00,82.23,82.25,82.11,82.15,10277.0,76.4882,76.5068,76.3766,76.4138,10277.0
2022-10-26 10:50:00,82.14,82.33,82.12,82.29,17192.0,76.4045,76.5812,76.3859,76.544,17192.0
2022-10-26 10:55:00,82.29,82.34,82.17,82.22,32047.0,76.544,76.5905,76.4324,76.4789,32047.0
2022-10-26 11:00:00,82.25,82.55,82.25,82.51,13640.0,76.5068,76.7858,76.5068,76.7486,13640.0
2022-10-26 11:05:00,82.51,82.7,82.45,82.67,15166.0,76.7486,76.9254,76.6928,76.8975,15166.0
2022-10-26 11:10:00,82.65,82.75,82.61,82.7,20727.0,76.8789,76.9719,76.8417,76.9254,20727.0
2022-10-26 11:15:00,82.71,82.77,82.65,82.68,19188.0,76.9347,76.9905,76.8789,76.9068,19188.0
2022-10-26 11:20:00,82.71,82.77,82.65,82.76,26767.0,76.9347,76.9905,76.8789,76.9812,26767.0
2022-10-26 11:25:00,82.78,82.83,82.68,82.69,19140.0,76.9998,77.0463,76.9068,76.9161,19140.0
2022-10-26 11:30:00,82.68,82.86,82.66,82.73,29021.0,76.9068,77.0742,76.8882,76.9533,29021.0
2022-10-26 11:35:00,82.72,82.83,82.7,82.73,24787.0,76.944,77.0463,76.9254,76.9533,24787.0
2022-10-26 11:40:00,82.7,82.79,82.66,82.69,39724.0,76.9254,77.0091,76.8882,76.9161,39724.0
2022-10-26 11:45:00,82.69,82.69,82.58,82.6,17639.0,76.9161,76.9161,76.8137,76.8323,17639.0
2022-10-26 11:50:00,82.59,82.59,82.44,82.51,11746.0,76.823,76.823,76.6835,76.7486,11746.0
2022-10-26 11:55:00,82.51,82.6,82.48,82.55,24368.0,76.7486,76.8323,76.7207,76.7858,24368.0
2022-10-26 12:00:00,82.53,82.71,82.51,82.7,16905.0,76.7672,76.9347,76.7486,76.9254,16905.0
2022-10-26 12:05:00,82.69,82.69,82.5,82.55,19173.0,76.9161,76.9161,76.7393,76.7858,19173.0
2022-10-26 12:10:00,82.55,82.64,82.51,82.56,16457.0,76.7858,76.8696,76.7486,76.7951,16457.0
2022-10-26 12:15:00,82.56,82.66,82.49,82.6,28314.0,76.7951,76.8882,76.73,76.8323,28314.0
2022-10-26 12:20:00,82.6,82.62,82.52,82.57,17252.0,76.8323,76.851,76.7579,76.8044,17252.0
2022-10-26 12:25:00,82.57,82.6,82.47,82.52,33272.0,76.8044,76.8323,76.7114,76.7579,33272.0
2022-10-26 12:30:00,82.51,82.6,82.49,82.5,35585.0,76.7486,76.8323,76.73,76.7393,35585.0
2022-10-26 12:35:00,82.5,82.56,82.48,82.49,33713.0,76.7393,76.7951,76.7207,76.73,33713.0
2022-10-26 12:40:00,82.5,82.52,82.41,82.41,33257.0,76.7393,76.7579,76.6556,76.6556,33257.0
2022-10-26 12:45:00,82.4,82.43,82.25,82.37,109563.0,76.6463,76.6742,76.5068,76.6184,109563.0
2022-10-26 12:50:00,82.36,82.36,82.23,82.28,20495.0,76.6091,76.6091,76.4882,76.5347,20495.0
2022-10-26 12:55:00,82.28,82.32,82.11,82.18,22562.0,76.5347,76.5719,76.3766,76.4417,22562.0
2022-10-26 13:00:00,82.18,82.22,82.04,82.2,32942.0,76.4417,76.4789,76.3115,76.4603,32942.0
2022-10-26 13:05:00,82.19,82.27,82.09,82.25,28020.0,76.451,76.5254,76.358,76.5068,28020.0
2022-10-26 13:10:00,82.26,82.33,82.2,82.22,20872.0,76.5161,76.5812,76.4603,76.4789,20872.0
2022-10-26 13:15:00,82.23,82.29,82.15,82.29,20820.0,76.4882,76.544,76.4138,76.544,20820.0
2022-10-26 13:20:00,82.28,82.31,82.24,82.29,16604.0,76.5347,76.5626,76.4975,76.544,16604.0
2022-10-26 13:25:00,82.28,82.3,82.18,82.25,34694.0,76.5347,76.5533,76.4417,76.5068,34694.0
2022-10-26 13:30:00,82.25,82.29,82.2,82.21,43423.0,76.5068,76.544,76.4603,76.4696,43423.0
2022-10-26 13:35:00,82.2,82.35,82.2,82.29,26034.0,76.4603,76.5998,76.4603,76.544,26034.0
2022-10-26 13:40:00,82.28,82.34,82.22,82.23,14779.0,76.5347,76.5905,76.4789,76.4882,14779.0
2022-10-26 13:45:00,82.24,82.28,82.22,82.24,14922.0,76.4975,76.5347,76.4789,76.4975,14922.0
2022-10-26 13:50:00,82.23,82.31,82.22,82.3,13635.0,76.4882,76.5626,76.4789,76.5533,13635.0
2022-10-26 13:55:00,82.32,82.39,82.28,82.38,27035.0,76.5719,76.637,76.5347,76.6277,27035.0
2022-10-26 14:00:00,82.39,82.42,82.32,82.32,67779.0,76.637,76.6649,76.5719,76.5719,67779.0
2022-10-26 14:05:00,82.33,82.42,82.25,82.4,62721.0,76.5812,76.6649,76.5068,76.6463,62721.0
2022-10-26 14:10:00,82.4,82.53,82.4,82.43,11570.0,76.6463,76.7672,76.6463,76.6742,11570.0
2022-10-26 14:15:00,82.43,82.43,82.34,82.36,15748.0,76.6742,76.6742,76.5905,76.6091,15748.0
2022-10-26 14:20:00,82.36,82.41,82.3,82.35,19467.0,76.6091,76.6556,76.5533,76.5998,19467.0
2022-10-26 14:25:00,82.37,82.43,82.29,82.31,31840.0,76.6184,76.6742,76.544,76.5626,31840.0
2022-10-26 14:30:00,82.31,82.41,82.27,82.41,34609.0,76.5626,76.6556,76.5254,76.6556,34609.0
2022-10-26 14:35:00,82.41,82.46,82.38,82.44,12838.0,76.6556,76.7021,76.6277,76.6835,12838.0
2022-10-26 14:40:00,82.43,82.45,82.25,82.26,42407.0,76.6742,76.6928,76.5068,76.5161,42407.0
2022-10-26 14:45:00,82.27,82.31,82.18,82.23,27968.0,76.5254,76.5626,76.4417,76.4882,27968.0
2022-10-26 14:50:00,82.24,82.25,82.01,82.02,65374.0,76.4975,76.5068,76.2835,76.2928,65374.0
2022-10-26 14:55:00,82.03,82.23,81.99,82.17,26469.0,76.3022,76.4882,76.2649,76.4324,26469.0
2022-10-26 15:00:00,82.15,82.17,81.97,82.02,48561.0,76.4138,76.4324,76.2463,76.2928,48561.0
2022-10-26 15:05:00,82.01,82.06,81.98,82.05,31450.0,76.2835,76.3301,76.2556,76.3208,31450.0
2022-10-26 15:10:00,82.06,82.07,81.99,82.07,37111.0,76.3301,76.3394,76.2649,76.3394,37111.0
2022-10-26 15:15:00,82.07,82.21,82.05,82.2,31031.0,76.3394,76.4696,76.3208,76.4603,31031.0
2022-10-26 15:20:00,82.2,82.22,82.08,82.16,166150.0,76.4603,76.4789,76.3487,76.4231,166150.0
2022-10-26 15:25:00,82.17,82.21,82.09,82.2,53567.0,76.4324,76.4696,76.358,76.4603,53567.0
2022-10-26 15:30:00,82.21,82.27,82.17,82.22,61139.0,76.4696,76.5254,76.4324,76.4789,61139.0
2022-10-26 15:35:00,82.21,82.25,82.18,82.22,73927.0,76.4696,76.5068,76.4417,76.4789,73927.0
2022-10-26 15:40:00,82.23,82.31,82.22,82.29,38858.0,76.4882,76.5626,76.4789,76.544,38858.0
2022-10-26 15:45:00,82.3,82.35,82.23,82.27,58055.0,76.5533,76.5998,76.4882,76.5254,58055.0
2022-10-26 15:50:00,82.26,82.26,82.08,82.22,159796.0,76.5161,76.5161,76.3487,76.4789,159796.0
2022-10-26 15:55:00,82.23,82.23,82.0,82.14,438809.0,76.4882,76.4882,76.2742,76.4045,438809.0
2022-10-27 09:30:00,82.2,82.2,80.96,81.25,275594.0,76.4603,76.4603,75.3069,75.5766,275594.0
2022-10-27 09:35:00,81.38,82.14,81.16,82.09,86886.0,75.6975,76.4045,75.4929,76.358,86886.0
2022-10-27 09:40:00,82.11,82.29,81.71,82.17,251268.0,76.3766,76.544,76.0045,76.4324,251268.0
2022-10-27 09:45:00,82.2,82.26,81.59,81.78,51861.0,76.4603,76.5161,75.8929,76.0696,51861.0
2022-10-27 09:50:00,81.81,81.89,81.54,81.64,47808.0,76.0975,76.1719,75.8464,75.9394,47808.0
2022-10-27 09:55:00,81.62,82.03,81.55,82.03,70094.0,75.9208,76.3022,75.8557,76.3022,70094.0
2022-10-27 10:00:00,82.04,82.15,81.94,82.08,90027.0,76.3115,76.4138,76.2184,76.3487,90027.0
2022-10-27 10:05:00,82.12,82.31,82.05,82.19,123365.0,76.3859,76.5626,76.3208,76.451,123365.0
2022-10-27 10:10:00,82.19,82.66,82.02,82.54,45518.0,76.451,76.8882,76.2928,76.7765,45518.0
2022-10-27 10:15:00,82.52,82.75,82.45,82.72,60793.0,76.7579,76.9719,76.6928,76.944,60793.0
2022-10-27 10:20:00,82.72,82.82,82.69,82.77,24395.0,76.944,77.037,76.9161,76.9905,24395.0
2022-10-27 10:25:00,82.78,82.97,82.64,82.69,61669.0,76.9998,77.1765,76.8696,76.9161,61669.0
2022-10-27 10:30:00,82.7,82.73,82.58,82.7,27888.0,76.9254,76.9533,76.8137,76.9254,27888.0
2022-10-27 10:35:00,82.72,82.87,82.64,82.87,51682.0,76.944,77.0835,76.8696,77.0835,51682.0
2022-10-27 10:40:00,82.85,82.88,82.66,82.66,33179.0,77.0649,77.0928,76.8882,76.8882,33179.0
2022-10-27 10:45:00,82.66,82.7,82.47,82.47,24688.0,76.8882,76.9254,76.7114,76.7114,24688.0
2022-10-27 10:50:00,82.46,82.64,82.34,82.62,21760.0,76.7021,76.8696,76.5905,76.851,21760.0
2022-10-27 10:55:00,82.62,82.64,82.34,82.34,28340.0,76.851,76.8696,76.5905,76.5905,28340.0
2022-10-27 11:00:00,82.34,82.55,82.3,82.44,23965.0,76.5905,76.7858,76.5533,76.6835,23965.0
2022-10-27 11:05:00,82.44,82.53,82.25,82.5,31161.0,76.6835,76.7672,76.5068,76.7393,31161.0
2022-10-27 11:10:00,82.5,82.57,82.43,82.52,20298.0,76.7393,76.8044,76.6742,76.7579,20298.0
2022-10-27 11:15:00,82.52,82.56,82.43,82.46,36611.0,76.7579,76.7951,76.6742,76.7021,36611.0
2022-10-27 11:20:00,82.46,82.66,82.44,82.64,76943.0,76.7021,76.8882,76.6835,76.8696,76943.0
2022-10-27 11:25:00,82.64,82.64,82.45,82.54,39170.0,76.8696,76.8696,76.6928,76.7765,39170.0
2022-10-27 11:30:00,82.51,82.68,82.46,82.56,44202.0,76.7486,76.9068,76.7021,76.7951,44202.0
2022-10-27 11:35:00,82.54,82.66,82.43,82.47,47188.0,76.7765,76.8882,76.6742,76.7114,47188.0
2022-10-27 11:40:00,82.46,82.58,82.45,82.5,35466.0,76.7021,76.8137,76.6928,76.7393,35466.0
2022-10-27 11:45:00,82.5,82.59,82.42,82.49,45213.0,76.7393,76.823,76.6649,76.73,45213.0
2022-10-27 11:50:00,82.49,82.53,82.44,82.47,25749.0,76.73,76.7672,76.6835,76.7114,25749.0
2022-10-27 11:55:00,82.48,82.49,82.2,82.33,35414.0,76.7207,76.73,76.4603,76.5812,35414.0
2022-10-27 12:00:00,82.33,82.57,82.3,82.51,25833.0,76.5812,76.8044,76.5533,76.7486,25833.0
2022-10-27 12:05:00,82.51,82.65,82.47,82.48,28300.0,76.7486,76.8789,76.7114,76.7207,28300.0
2022-10-27 12:10:00,82.48,82.6,82.44,82.59,23055.0,76.7207,76.8323,76.6835,76.823,23055.0
2022-10-27 12:15:00,82.59,82.64,82.52,82.52,18742.0,76.823,76.8696,76.7579,76.7579,18742.0
2022-10-27 12:20:00,82.53,82.56,82.48,82.52,17959.0,76.7672,76.7951,76.7207,76.7579,17959.0
2022-10-27 12:25:00,82.53,82.53,82.29,82.3,26978.0,76.7672,76.7672,76.544,76.5533,26978.0
2022-10-27 12:30:00,82.31,82.59,82.3,82.58,20484.0,76.5626,76.823,76.5533,76.8137,20484.0
2022-10-27 12:35:00,82.58,82.77,82.56,82.73,61321.0,76.8137,76.9905,76.7951,76.9533,61321.0
2022-10-27 12:40:00,82.73,82.9,82.72,82.78,43159.0,76.9533,77.1114,76.944,76.9998,43159.0
2022-10-27 12:45:00,82.75,83.01,82.75,82.96,57575.0,76.9719,77.2137,76.9719,77.1672,57575.0
2022-10-27 12:50:00,82.97,83.08,82.95,83.03,74259.0,77.1765,77.2788,77.1579,77.2323,74259.0
2022-10-27 12:55:00,83.02,83.15,82.99,83.15,53951.0,77.223,77.3439,77.1951,77.3439,53951.0
2022-10-27 13:00:00,83.14,83.15,82.92,83.07,82816.0,77.3346,77.3439,77.13,77.2695,82816.0
2022-10-27 13:05:00,83.09,83.45,83.09,83.44,84833.0,77.2881,77.623,77.2881,77.6137,84833.0
2022-10-27 13:10:00,83.45,83.56,83.41,83.52,51775.0,77.623,77.7253,77.5858,77.6881,51775.0
2022-10-27 13:15:00,83.53,83.53,83.26,83.35,86513.0,77.6974,77.6974,77.4463,77.53,86513.0
2022-10-27 13:20:00,83.33,83.35,83.16,83.22,29588.0,77.5114,77.53,77.3532,77.4091,29588.0
2022-10-27 13:25:00,83.23,83.23,82.99,83.01,52735.0,77.4184,77.4184,77.1951,77.2137,52735.0
2022-10-27 13:30:00,83.01,83.07,82.92,83.06,36913.0,77.2137,77.2695,77.13,77.2602,36913.0
2022-10-27 13:35:00,83.07,83.23,83.06,83.2,84271.0,77.2695,77.4184,77.2602,77.3905,84271.0
2022-10-27 13:40:00,83.2,83.27,83.09,83.26,92708.0,77.3905,77.4556,77.2881,77.4463,92708.0
2022-10-27 13:45:00,83.26,83.26,83.08,83.21,80313.0,77.4463,77.4463,77.2788,77.3998,80313.0
2022-10-27 13:50:00,83.22,83.24,83.12,83.14,85145.0,77.4091,77.4277,77.316,77.3346,85145.0
2022-10-27 13:55:00,83.14,83.17,83.0,83.16,31538.0,77.3346,77.3625,77.2044,77.3532,31538.0
2022-10-27 14:00:00,83.16,83.22,83.13,83.18,52782.0,77.3532,77.4091,77.3253,77.3718,52782.0
2022-10-27 14:05:00,83.18,83.21,83.12,83.17,49505.0,77.3718,77.3998,77.316,77.3625,49505.0
2022-10-27 14:10:00,83.17,83.23,83.1,83.21,68526.0,77.3625,77.4184,77.2974,77.3998,68526.0
2022-10-27 14:15:00,83.2,83.34,83.15,83.27,60961.0,77.3905,77.5207,77.3439,77.4556,60961.0
2022-10-27 14:20:00,83.27,83.47,83.25,83.46,63820.0,77.4556,77.6416,77.437,77.6323,63820.0
2022-10-27 14:25:00,83.46,83.5,83.37,83.37,62370.0,77.6323,77.6695,77.5486,77.5486,62370.0
2022-10-27 14:30:00,83.38,83.46,83.27,83.29,58184.0,77.5579,77.6323,77.4556,77.4742,58184.0
2022-10-27 14:35:00,83.26,83.28,83.2,83.27,58781.0,77.4463,77.4649,77.3905,77.4556,58781.0
2022-10-27 14:40:00,83.26,83.33,83.18,83.22,53844.0,77.4463,77.5114,77.3718,77.4091,53844.0
2022-10-27 14:45:00,83.21,83.25,83.11,83.14,78084.0,77.3998,77.437,77.3067,77.3346,78084.0
2022-10-27 14:50:00,83.1,83.16,82.94,82.95,58534.0,77.2974,77.3532,77.1486,77.1579,58534.0
2022-10-27 14:55:00,82.96,82.98,82.79,82.84,72229.0,77.1672,77.1858,77.0091,77.0556,72229.0
2022-10-27 15:00:00,82.84,82.92,82.75,82.75,36137.0,77.0556,77.13,76.9719,76.9719,36137.0
2022-10-27 15:05:00,82.76,82.78,82.64,82.67,43687.0,76.9812,76.9998,76.8696,76.8975,43687.0
2022-10-27 15:10:00,82.7,82.85,82.67,82.82,47647.0,76.9254,77.0649,76.8975,77.037,47647.0
2022-10-27 15:15:00,82.82,82.92,82.77,82.92,30658.0,77.037,77.13,76.9905,77.13,30658.0
2022-10-27 15:20:00,82.91,83.12,82.89,83.06,69372.0,77.1207,77.316,77.1021,77.2602,69372.0
2022-10-27 15:25:00,83.06,83.11,82.97,83.09,78593.0,77.2602,77.3067,77.1765,77.2881,78593.0
2022-10-27 15:30:00,83.1,83.23,83.0,83.18,84584.0,77.2974,77.4184,77.2044,77.3718,84584.0
2022-10-27 15:35:00,83.19,83.2,83.08,83.09,93528.0,77.3812,77.3905,77.2788,77.2881,93528.0
2022-10-27 15:40:00,83.09,83.25,83.07,83.08,104717.0,77.2881,77.437,77.2695,77.2788,104717.0
2022-10-27 15:45:00,83.08,83.18,83.01,83.15,78446.0,77.2788,77.3718,77.2137,77.3439,78446.0
2022-10-27 15:50:00,83.15,83.18,83.0,83.01,300078.0,77.3439,77.3718,77.2044,77.2137,300078.0
2022-10-27 15:55:00,83.01,83.17,82.95,83.1,622014.0,77.2137,77.3625,77.1579,77.2974,622014.0
2022-10-28 09:30:00,83.32,83.89,83.15,83.89,58471.0,77.5021,78.0323,77.3439,78.0323,58471.0
2022-10-28 09:35:00,83.9,84.17,83.77,83.86,50971.0,78.0416,78.2927,77.9207,78.0044,50971.0
2022-10-28 09:40:00,83.88,84.07,83.58,83.62,60476.0,78.023,78.1997,77.7439,77.7811,60476.0
2022-10-28 09:45:00,83.63,83.83,83.49,83.83,105806.0,77.7904,77.9765,77.6602,77.9765,105806.0
2022-10-28 09:50:00,83.81,83.9,83.67,83.8,53592.0,77.9579,78.0416,77.8276,77.9486,53592.0
2022-10-28 09:55:00,83.8,84.28,83.7,84.28,35966.0,77.9486,78.395,77.8555,78.395,35966.0
2022-10-28 10:00:00,84.27,84.29,83.72,83.81,39125.0,78.3857,78.4043,77.8741,77.9579,39125.0
2022-10-28 10:05:00,83.83,83.95,83.64,83.7,40531.0,77.9765,78.0881,77.7997,77.8555,40531.0
2022-10-28 10:10:00,83.7,83.86,83.68,83.74,56638.0,77.8555,78.0044,77.8369,77.8927,56638.0
2022-10-28 10:15:00,83.74,84.02,83.71,83.89,20117.0,77.8927,78.1532,77.8648,78.0323,20117.0
2022-10-28 10:20:00,83.91,83.98,83.86,83.96,62286.0,78.0509,78.116,78.0044,78.0974,62286.0
2022-10-28 10:25:00,83.97,84.23,83.93,84.16,19040.0,78.1067,78.3485,78.0695,78.2834,19040.0
2022-10-28 10:30:00,84.16,84.48,84.16,84.43,26363.0,78.2834,78.5811,78.2834,78.5346,26363.0
2022-10-28 10:35:00,84.4,84.44,84.2,84.24,23945.0,78.5067,78.5439,78.3206,78.3578,23945.0
2022-10-28 10:40:00,84.25,84.38,84.22,84.36,20746.0,78.3671,78.4881,78.3392,78.4695,20746.0
2022-10-28 10:45:00,84.36,84.48,84.3,84.43,20210.0,78.4695,78.5811,78.4136,78.5346,20210.0
2022-10-28 10:50:00,84.46,84.73,84.44,84.72,30091.0,78.5625,78.8136,78.5439,78.8043,30091.0
2022-10-28 10:55:00,84.72,84.76,84.55,84.64,28769.0,78.8043,78.8415,78.6462,78.7299,28769.0
2022-10-28 11:00:00,84.62,84.68,84.43,84.45,24880.0,78.7113,78.7671,78.5346,78.5532,24880.0
2022-10-28 11:05:00,84.45,84.48,84.27,84.4,47739.0,78.5532,78.5811,78.3857,78.5067,47739.0
2022-10-28 11:10:00,84.4,84.54,84.37,84.45,32915.0,78.5067,78.6369,78.4788,78.5532,32915.0
2022-10-28 11:15:00,84.46,84.51,84.34,84.48,45815.0,78.5625,78.609,78.4509,78.5811,45815.0
2022-10-28 11:20:00,84.48,84.59,84.36,84.47,27433.0,78.5811,78.6834,78.4695,78.5718,27433.0
2022-10-28 11:25:00,84.45,84.49,84.41,84.49,50584.0,78.5532,78.5904,78.516,78.5904,50584.0
2022-10-28 11:30:00,84.5,84.55,84.27,84.31,101225.0,78.5997,78.6462,78.3857,78.4229,101225.0
2022-10-28 11:35:00,84.31,84.46,84.2,84.42,95249.0,78.4229,78.5625,78.3206,78.5253,95249.0
2022-10-28 11:40:00,84.38,84.49,84.35,84.49,32334.0,78.4881,78.5904,78.4602,78.5904,32334.0
2022-10-28 11:45:00,84.48,84.64,84.41,84.45,64787.0,78.5811,78.7299,78.516,78.5532,64787.0
2022-10-28 11:50:00,84.44,84.49,84.26,84.44,77769.0,78.5439,78.5904,78.3764,78.5439,77769.0
2022-10-28 11:55:00,84.44,84.62,84.43,84.49,76595.0,78.5439,78.7113,78.5346,78.5904,76595.0
2022-10-28 12:00:00,84.5,84.62,84.45,84.52,62680.0,78.5997,78.7113,78.5532,78.6183,62680.0
2022-10-28 12:05:00,84.5,84.67,84.45,84.58,45056.0,78.5997,78.7578,78.5532,78.6741,45056.0
2022-10-28 12:10:00,84.59,84.76,84.58,84.76,27485.0,78.6834,78.8415,78.6741,78.8415,27485.0
2022-10-28 12:15:00,84.76,84.82,84.69,84.69,26786.0,78.8415,78.8973,78.7764,78.7764,26786.0
2022-10-28 12:20:00,84.7,84.81,84.68,84.8,30412.0,78.7857,78.888,78.7671,78.8787,30412.0
2022-10-28 12:25:00,84.77,84.84,84.74,84.8,32256.0,78.8508,78.9159,78.8229,78.8787,32256.0
2022-10-28 12:30:00,84.82,84.96,84.8,84.82,55707.0,78.8973,79.0276,78.8787,78.8973,55707.0
2022-10-28 12:35:00,84.83,84.92,84.77,84.82,50245.0,78.9066,78.9904,78.8508,78.8973,50245.0
2022-10-28 12:40:00,84.84,84.92,84.79,84.89,62564.0,78.9159,78.9904,78.8694,78.9624,62564.0
2022-10-28 12:45:00,84.88,85.0,84.82,84.98,65972.0,78.9531,79.0648,78.8973,79.0462,65972.0
2022-10-28 12:50:00,84.98,85.05,84.96,85.05,19434.0,79.0462,79.1113,79.0276,79.1113,19434.0
2022-10-28 12:55:00,85.05,85.05,84.92,84.95,41740.0,79.1113,79.1113,78.9904,79.0183,41740.0
2022-10-28 13:00:00,84.96,85.06,84.94,85.03,28406.0,79.0276,79.1206,79.009,79.0927,28406.0
2022-10-28 13:05:00,85.03,85.08,85.01,85.04,29924.0,79.0927,79.1392,79.0741,79.102,29924.0
2022-10-28 13:10:00,85.02,85.03,84.95,84.95,34789.0,79.0834,79.0927,79.0183,79.0183,34789.0
2022-10-28 13:15:00,84.96,85.02,84.81,84.88,35141.0,79.0276,79.0834,78.888,78.9531,35141.0
2022-10-28 13:20:00,84.86,84.97,84.82,84.97,24549.0,78.9345,79.0369,78.8973,79.0369,24549.0
2022-10-28 13:25:00,84.97,85.02,84.92,85.0,33204.0,79.0369,79.0834,78.9904,79.0648,33204.0
2022-10-28 13:30:00,85.01,85.08,84.99,85.04,30647.0,79.0741,79.1392,79.0555,79.102,30647.0
2022-10-28 13:35:00,85.04,85.12,85.02,85.09,33136.0,79.102,79.1764,79.0834,79.1485,33136.0
2022-10-28 13:40:00,85.09,85.17,85.08,85.14,65690.0,79.1485,79.2229,79.1392,79.195,65690.0
2022-10-28 13:45:00,85.15,85.17,85.06,85.09,50401.0,79.2043,79.2229,79.1206,79.1485,50401.0
2022-10-28 13:50:00,85.09,85.14,84.91,84.92,34820.0,79.1485,79.195,78.9811,78.9904,34820.0
2022-10-28 13:55:00,84.92,84.95,84.81,84.87,93109.0,78.9904,79.0183,78.888,78.9438,93109.0
2022-10-28 14:00:00,84.86,84.89,84.73,84.75,57773.0,78.9345,78.9624,78.8136,78.8322,57773.0
2022-10-28 14:05:00,84.74,84.9,84.74,84.84,82145.0,78.8229,78.9717,78.8229,78.9159,82145.0
2022-10-28 14:10:00,84.83,84.88,84.66,84.69,74541.0,78.9066,78.9531,78.7485,78.7764,74541.0
2022-10-28 14:15:00,84.69,84.8,84.68,84.77,63370.0,78.7764,78.8787,78.7671,78.8508,63370.0
2022-10-28 14:20:00,84.77,84.85,84.73,84.81,61788.0,78.8508,78.9252,78.8136,78.888,61788.0
2022-10-28 14:25:00,84.82,84.86,84.61,84.62,27426.0,78.8973,78.9345,78.702,78.7113,27426.0
2022-10-28 14:30:00,84.62,84.65,84.54,84.65,24122.0,78.7113,78.7392,78.6369,78.7392,24122.0
2022-10-28 14:35:00,84.65,84.77,84.64,84.74,91980.0,78.7392,78.8508,78.7299,78.8229,91980.0
2022-10-28 14:40:00,84.74,84.82,84.72,84.79,32138.0,78.8229,78.8973,78.8043,78.8694,32138.0
2022-10-28 14:45:00,84.79,84.83,84.76,84.8,31369.0,78.8694,78.9066,78.8415,78.8787,31369.0
2022-10-28 14:50:00,84.8,84.89,84.71,84.84,93462.0,78.8787,78.9624,78.795,78.9159,93462.0
2022-10-28 14:55:00,84.85,84.97,84.84,84.97,48490.0,78.9252,79.0369,78.9159,79.0369,48490.0
2022-10-28 15:00:00,84.96,85.13,84.94,85.08,48767.0,79.0276,79.1857,79.009,79.1392,48767.0
2022-10-28 15:05:00,85.08,85.14,85.0,85.1,56655.0,79.1392,79.195,79.0648,79.1578,56655.0
2022-10-28 15:10:00,85.11,85.18,85.05,85.15,50467.0,79.1671,79.2322,79.1113,79.2043,50467.0
2022-10-28 15:15:00,85.13,85.17,85.04,85.12,60965.0,79.1857,79.2229,79.102,79.1764,60965.0
2022-10-28 15:20:00,85.11,85.14,85.01,85.04,65888.0,79.1671,79.195,79.0741,79.102,65888.0
2022-10-28 15:25:00,85.03,85.05,84.87,85.0,68836.0,79.0927,79.1113,78.9438,79.0648,68836.0
2022-10-28 15:30:00,84.99,85.02,84.89,84.95,97052.0,79.0555,79.0834,78.9624,79.0183,97052.0
2022-10-28 15:35:00,84.95,84.97,84.82,84.84,111915.0,79.0183,79.0369,78.8973,78.9159,111915.0
2022-10-28 15:40:00,84.84,84.91,84.77,84.85,136374.0,78.9159,78.9811,78.8508,78.9252,136374.0
2022-10-28 15:45:00,84.84,84.92,84.81,84.91,189127.0,78.9159,78.9904,78.888,78.9811,189127.0
2022-10-28 15:50:00,84.9,84.91,84.76,84.79,221577.0,78.9717,78.9811,78.8415,78.8694,221577.0
2022-10-28 15:55:00,84.78,84.86,84.7,84.85,428584.0,78.8601,78.9345,78.7857,78.9252,428584.0
2022-10-31 09:30:00,84.58,84.69,82.87,82.95,196862.0,78.6741,78.7764,77.0835,77.1579,196862.0
2022-10-31 09:35:00,82.94,83.02,82.49,82.62,86439.0,77.1486,77.223,76.73,76.851,86439.0
2022-10-31 09:40:00,82.61,82.79,82.39,82.76,114976.0,76.8417,77.0091,76.637,76.9812,114976.0
2022-10-31 09:45:00,82.72,82.74,81.97,82.34,77261.0,76.944,76.9626,76.2463,76.5905,77261.0
2022-10-31 09:50:00,82.3,82.88,82.27,82.55,70362.0,76.5533,77.0928,76.5254,76.7858,70362.0
2022-10-31 09:55:00,82.55,82.64,82.46,82.48,44021.0,76.7858,76.8696,76.7021,76.7207,44021.0
2022-10-31 10:00:00,82.5,82.71,82.28,82.65,181243.0,76.7393,76.9347,76.5347,76.8789,181243.0
2022-10-31 10:05:00,82.67,82.87,82.49,82.79,32209.0,76.8975,77.0835,76.73,77.0091,32209.0
2022-10-31 10:10:00,82.77,82.77,82.5,82.75,36607.0,76.9905,76.9905,76.7393,76.9719,36607.0
2022-10-31 10:15:00,82.75,83.24,82.75,83.24,36641.0,76.9719,77.4277,76.9719,77.4277,36641.0
2022-10-31 10:20:00,83.29,83.33,82.9,82.91,37618.0,77.4742,77.5114,77.1114,77.1207,37618.0
2022-10-31 10:25:00,82.93,83.05,82.93,82.94,15074.0,77.1393,77.2509,77.1393,77.1486,15074.0
2022-10-31 10:30:00,82.94,83.04,82.86,82.91,20653.0,77.1486,77.2416,77.0742,77.1207,20653.0
2022-10-31 10:35:00,82.91,82.95,82.63,82.81,107721.0,77.1207,77.1579,76.8603,77.0277,107721.0
2022-10-31 10:40:00,82.82,82.83,82.6,82.69,38079.0,77.037,77.0463,76.8323,76.9161,38079.0
2022-10-31 10:45:00,82.67,82.85,82.56,82.7,23864.0,76.8975,77.0649,76.7951,76.9254,23864.0
2022-10-31 10:50:00,82.73,82.98,82.67,82.9,27893.0,76.9533,77.1858,76.8975,77.1114,27893.0
2022-10-31 10:55:00,82.91,82.96,82.75,82.86,23196.0,77.1207,77.1672,76.9719,77.0742,23196.0
2022-10-31 11:00:00,82.84,83.16,82.81,83.08,78212.0,77.0556,77.3532,77.0277,77.2788,78212.0
2022-10-31 11:05:00,83.08,83.23,83.03,83.09,23450.0,77.2788,77.4184,77.2323,77.2881,23450.0
2022-10-31 11:10:00,83.09,83.2,83.06,83.15,29870.0,77.2881,77.3905,77.2602,77.3439,29870.0
2022-10-31 11:15:00,83.13,83.2,83.01,83.11,79744.0,77.3253,77.3905,77.2137,77.3067,79744.0
2022-10-31 11:20:00,83.12,83.43,83.05,83.43,153011.0,77.316,77.6044,77.2509,77.6044,153011.0
2022-10-31 11:25:00,83.43,83.46,83.2,83.23,36562.0,77.6044,77.6323,77.3905,77.4184,36562.0
2022-10-31 11:30:00,83.22,83.22,83.03,83.03,27096.0,77.4091,77.4091,77.2323,77.2323,27096.0
2022-10-31 11:35:00,83.03,83.03,82.83,82.83,20649.0,77.2323,77.2323,77.0463,77.0463,20649.0
2022-10-31 11:40:00,82.85,82.87,82.66,82.72,25695.0,77.0649,77.0835,76.8882,76.944,25695.0
2022-10-31 11:45:00,82.73,82.97,82.68,82.8,44103.0,76.9533,77.1765,76.9068,77.0184,44103.0
2022-10-31 11:50:00,82.8,82.91,82.76,82.9,20971.0,77.0184,77.1207,76.9812,77.1114,20971.0
2022-10-31 11:55:00,82.91,82.94,82.58,82.66,27607.0,77.1207,77.1486,76.8137,76.8882,27607.0
2022-10-31 12:00:00,82.69,82.79,82.62,82.72,21601.0,76.9161,77.0091,76.851,76.944,21601.0
2022-10-31 12:05:00,82.69,82.76,82.61,82.64,14530.0,76.9161,76.9812,76.8417,76.8696,14530.0
2022-10-31 12:10:00,82.67,82.98,82.67,82.97,21399.0,76.8975,77.1858,76.8975,77.1765,21399.0
2022-10-31 12:15:00,82.98,83.2,82.97,83.17,19529.0,77.1858,77.3905,77.1765,77.3625,19529.0
2022-10-31 12:20:00,83.15,83.19,83.06,83.06,13998.0,77.3439,77.3812,77.2602,77.2602,13998.0
2022-10-31 12:25:00,83.05,83.05,82.94,82.97,15409.0,77.2509,77.2509,77.1486,77.1765,15409.0
2022-10-31 12:30:00,82.96,83.01,82.82,82.82,24052.0,77.1672,77.2137,77.037,77.037,24052.0
2022-10-31 12:35:00,82.8,82.88,82.77,82.85,15492.0,77.0184,77.0928,76.9905,77.0649,15492.0
2022-10-31 12:40:00,82.87,82.99,82.83,82.98,17061.0,77.0835,77.1951,77.0463,77.1858,17061.0
2022-10-31 12:45:00,82.98,82.99,82.91,82.94,22068.0,77.1858,77.1951,77.1207,77.1486,22068.0
2022-10-31 12:50:00,82.94,82.99,82.89,82.89,11783.0,77.1486,77.1951,77.1021,77.1021,11783.0
2022-10-31 12:55:00,82.89,83.11,82.88,83.05,42220.0,77.1021,77.3067,77.0928,77.2509,42220.0
2022-10-31 13:00:00,83.05,83.05,82.8,82.82,22293.0,77.2509,77.2509,77.0184,77.037,22293.0
2022-10-31 13:05:00,82.81,82.94,82.77,82.91,25326.0,77.0277,77.1486,76.9905,77.1207,25326.0
2022-10-31 13:10:00,82.9,82.96,82.83,82.91,32497.0,77.1114,77.1672,77.0463,77.1207,32497.0
2022-10-31 13:15:00,82.89,82.99,82.83,82.96,64759.0,77.1021,77.1951,77.0463,77.1672,64759.0
2022-10-31 13:20:00,82.98,83.02,82.93,82.97,19144.0,77.1858,77.223,77.1393,77.1765,19144.0
2022-10-31 13:25:00,82.98,83.04,82.88,83.01,20889.0,77.1858,77.2416,77.0928,77.2137,20889.0
2022-10-31 13:30:00,82.99,83.08,82.99,83.06,20140.0,77.1951,77.2788,77.1951,77.2602,20140.0
2022-10-31 13:35:00,83.06,83.14,82.98,83.0,53141.0,77.2602,77.3346,77.1858,77.2044,53141.0
2022-10-31 13:40:00,82.98,83.05,82.93,82.97,75708.0,77.1858,77.2509,77.1393,77.1765,75708.0
2022-10-31 13:45:00,82.96,82.96,82.85,82.89,45621.0,77.1672,77.1672,77.0649,77.1021,45621.0
2022-10-31 13:50:00,82.88,82.92,82.81,82.87,26539.0,77.0928,77.13,77.0277,77.0835,26539.0
2022-10-31 13:55:00,82.86,83.0,82.85,83.0,25369.0,77.0742,77.2044,77.0649,77.2044,25369.0
2022-10-31 14:00:00,83.0,83.02,82.93,83.0,19758.0,77.2044,77.223,77.1393,77.2044,19758.0
2022-10-31 14:05:00,83.0,83.06,82.96,82.97,90440.0,77.2044,77.2602,77.1672,77.1765,90440.0
2022-10-31 14:10:00,82.96,83.02,82.92,83.01,80888.0,77.1672,77.223,77.13,77.2137,80888.0
2022-10-31 14:15:00,83.0,83.05,82.93,83.01,33148.0,77.2044,77.2509,77.1393,77.2137,33148.0
2022-10-31 14:20:00,83.0,83.01,82.94,82.99,20437.0,77.2044,77.2137,77.1486,77.1951,20437.0
2022-10-31 14:25:00,82.99,83.03,82.95,82.97,27384.0,77.1951,77.2323,77.1579,77.1765,27384.0
2022-10-31 14:30:00,82.96,83.04,82.95,83.02,34009.0,77.1672,77.2416,77.1579,77.223,34009.0
2022-10-31 14:35:00,83.01,83.09,82.99,83.06,21672.0,77.2137,77.2881,77.1951,77.2602,21672.0
2022-10-31 14:40:00,83.07,83.12,83.05,83.1,47445.0,77.2695,77.316,77.2509,77.2974,47445.0
2022-10-31 14:45:00,83.11,83.14,82.98,83.04,50126.0,77.3067,77.3346,77.1858,77.2416,50126.0
2022-10-31 14:50:00,83.05,83.05,82.96,82.99,33622.0,77.2509,77.2509,77.1672,77.1951,33622.0
2022-10-31 14:55:00,82.99,83.04,82.88,82.97,36903.0,77.1951,77.2416,77.0928,77.1765,36903.0
2022-10-31 15:00:00,82.97,82.97,82.85,82.89,53662.0,77.1765,77.1765,77.0649,77.1021,53662.0
2022-10-31 15:05:00,82.89,82.93,82.74,82.75,43358.0,77.1021,77.1393,76.9626,76.9719,43358.0
2022-10-31 15:10:00,82.74,82.94,82.74,82.89,79507.0,76.9626,77.1486,76.9626,77.1021,79507.0
2022-10-31 15:15:00,82.9,82.96,82.84,82.95,65647.0,77.1114,77.1672,77.0556,77.1579,65647.0
2022-10-31 15:20:00,82.95,83.01,82.9,83.0,76377.0,77.1579,77.2137,77.1114,77.2044,76377.0
2022-10-31 15:25:00,83.01,83.05,82.96,83.0,24664.0,77.2137,77.2509,77.1672,77.2044,24664.0
2022-10-31 15:30:00,83.01,83.09,82.96,83.06,66574.0,77.2137,77.2881,77.1672,77.2602,66574.0
2022-10-31 15:35:00,83.06,83.13,82.99,83.11,47318.0,77.2602,77.3253,77.1951,77.3067,47318.0
2022-10-31 15:40:00,83.12,83.19,83.09,83.16,45818.0,77.316,77.3812,77.2881,77.3532,45818.0
2022-10-31 15:45:00,83.17,83.17,82.98,83.0,77429.0,77.3625,77.3625,77.1858,77.2044,77429.0
2022-10-31 15:50:00,82.99,83.02,82.84,82.95,168762.0,77.1951,77.223,77.0556,77.1579,168762.0
2022-10-31 15:55:00,82.95,83.05,82.88,82.98,339737.0,77.1579,77.2509,77.0928,77.1858,339737.0
2022-11-01 09:30:00,83.93,83.93,83.32,83.44,106627.0,78.0695,78.0695,77.5021,77.6137,106627.0
2022-11-01 09:35:00,83.42,83.79,83.36,83.76,120028.0,77.5951,77.9393,77.5393,77.9114,120028.0
2022-11-01 09:40:00,83.77,84.0,83.63,83.89,30283.0,77.9207,78.1346,77.7904,78.0323,30283.0
2022-11-01 09:45:00,83.94,84.08,83.6,83.96,33028.0,78.0788,78.209,77.7625,78.0974,33028.0
2022-11-01 09:50:00,83.97,84.18,83.77,83.81,113927.0,78.1067,78.302,77.9207,77.9579,113927.0
2022-11-01 09:55:00,83.84,84.09,83.79,84.0,88581.0,77.9858,78.2183,77.9393,78.1346,88581.0
2022-11-01 10:00:00,84.01,84.08,83.68,83.77,23979.0,78.1439,78.209,77.8369,77.9207,23979.0
2022-11-01 10:05:00,83.78,83.78,83.49,83.53,84893.0,77.93,77.93,77.6602,77.6974,84893.0
2022-11-01 10:10:00,83.52,83.57,83.32,83.5,22879.0,77.6881,77.7346,77.5021,77.6695,22879.0
2022-11-01 10:15:00,83.52,83.78,83.51,83.7,20258.0,77.6881,77.93,77.6788,77.8555,20258.0
2022-11-01 10:20:00,83.64,83.92,83.64,83.85,21049.0,77.7997,78.0602,77.7997,77.9951,21049.0
2022-11-01 10:25:00,83.83,83.88,83.78,83.86,13918.0,77.9765,78.023,77.93,78.0044,13918.0
2022-11-01 10:30:00,83.86,83.86,83.59,83.8,66711.0,78.0044,78.0044,77.7532,77.9486,66711.0
2022-11-01 10:35:00,83.8,83.82,83.65,83.67,31195.0,77.9486,77.9672,77.809,77.8276,31195.0
2022-11-01 10:40:00,83.64,83.65,83.49,83.56,43447.0,77.7997,77.809,77.6602,77.7253,43447.0
2022-11-01 10:45:00,83.56,83.66,83.46,83.52,14920.0,77.7253,77.8183,77.6323,77.6881,14920.0
2022-11-01 10:50:00,83.54,83.59,83.43,83.59,20097.0,77.7067,77.7532,77.6044,77.7532,20097.0
2022-11-01 10:55:00,83.6,83.62,83.28,83.36,58413.0,77.7625,77.7811,77.4649,77.5393,58413.0
2022-11-01 11:00:00,83.37,83.37,83.17,83.19,29804.0,77.5486,77.5486,77.3625,77.3812,29804.0
2022-11-01 11:05:00,83.2,83.23,83.07,83.07,22332.0,77.3905,77.4184,77.2695,77.2695,22332.0
2022-11-01 11:10:00,83.05,83.09,82.96,83.02,35062.0,77.2509,77.2881,77.1672,77.223,35062.0
2022-11-01 11:15:00,83.02,83.05,82.87,82.88,74767.0,77.223,77.2509,77.0835,77.0928,74767.0
2022-11-01 11:20:00,82.89,82.93,82.74,82.75,80858.0,77.1021,77.1393,76.9626,76.9719,80858.0
2022-11-01 11:25:00,82.76,82.8,82.54,82.8,25426.0,76.9812,77.0184,76.7765,77.0184,25426.0
2022-11-01 11:30:00,82.78,82.85,82.73,82.85,26364.0,76.9998,77.0649,76.9533,77.0649,26364.0
2022-11-01 11:35:00,82.85,82.9,82.54,82.59,17600.0,77.0649,77.1114,76.7765,76.823,17600.0
2022-11-01 11:40:00,82.58,82.62,82.48,82.5,16611.0,76.8137,76.851,76.7207,76.7393,16611.0
2022-11-01 11:45:00,82.49,82.7,82.49,82.64,22040.0,76.73,76.9254,76.73,76.8696,22040.0
2022-11-01 11:50:00,82.65,82.7,82.58,82.66,16307.0,76.8789,76.9254,76.8137,76.8882,16307.0
2022-11-01 11:55:00,82.66,82.67,82.53,82.55,17853.0,76.8882,76.8975,76.7672,76.7858,17853.0
2022-11-01 12:00:00,82.55,82.59,82.49,82.57,16401.0,76.7858,76.823,76.73,76.8044,16401.0
2022-11-01 12:05:00,82.57,82.98,82.56,82.76,69212.0,76.8044,77.1858,76.7951,76.9812,69212.0
2022-11-01 12:10:00,82.75,82.79,82.49,82.49,16046.0,76.9719,77.0091,76.73,76.73,16046.0
2022-11-01 12:15:00,82.48,82.58,82.47,82.51,17542.0,76.7207,76.8137,76.7114,76.7486,17542.0
2022-11-01 12:20:00,82.52,82.67,82.51,82.59,61357.0,76.7579,76.8975,76.7486,76.823,61357.0
2022-11-01 12:25:00,82.61,82.67,82.58,82.6,13527.0,76.8417,76.8975,76.8137,76.8323,13527.0
2022-11-01 12:30:00,82.61,82.66,82.58,82.66,11089.0,76.8417,76.8882,76.8137,76.8882,11089.0
2022-11-01 12:35:00,82.65,82.67,82.47,82.53,22493.0,76.8789,76.8975,76.7114,76.7672,22493.0
2022-11-01 12:40:00,82.54,82.58,82.5,82.58,9962.0,76.7765,76.8137,76.7393,76.8137,9962.0
2022-11-01 12:45:00,82.57,82.64,82.57,82.62,12171.0,76.8044,76.8696,76.8044,76.851,12171.0
2022-11-01 12:50:00,82.61,82.66,82.58,82.65,26249.0,76.8417,76.8882,76.8137,76.8789,26249.0
2022-11-01 12:55:00,82.65,82.68,82.59,82.6,18429.0,76.8789,76.9068,76.823,76.8323,18429.0
2022-11-01 13:00:00,82.61,82.74,82.59,82.74,20392.0,76.8417,76.9626,76.823,76.9626,20392.0
2022-11-01 13:05:00,82.76,82.87,82.76,82.81,16477.0,76.9812,77.0835,76.9812,77.0277,16477.0
2022-11-01 13:10:00,82.8,82.9,82.8,82.83,24918.0,77.0184,77.1114,77.0184,77.0463,24918.0
2022-11-01 13:15:00,82.83,83.06,82.81,83.04,72395.0,77.0463,77.2602,77.0277,77.2416,72395.0
2022-11-01 13:20:00,83.06,83.24,83.04,83.15,46060.0,77.2602,77.4277,77.2416,77.3439,46060.0
2022-11-01 13:25:00,83.13,83.16,83.03,83.05,36563.0,77.3253,77.3532,77.2323,77.2509,36563.0
2022-11-01 13:30:00,83.05,83.05,83.0,83.05,20216.0,77.2509,77.2509,77.2044,77.2509,20216.0
2022-11-01 13:35:00,83.06,83.06,82.98,82.99,21630.0,77.2602,77.2602,77.1858,77.1951,21630.0
2022-11-01 13:40:00,83.0,83.21,83.0,83.2,42433.0,77.2044,77.3998,77.2044,77.3905,42433.0
2022-11-01 13:45:00,83.2,83.26,83.13,83.14,21769.0,77.3905,77.4463,77.3253,77.3346,21769.0
2022-11-01 13:50:00,83.14,83.19,83.12,83.15,16638.0,77.3346,77.3812,77.316,77.3439,16638.0
2022-11-01 13:55:00,83.15,83.22,83.1,83.22,33571.0,77.3439,77.4091,77.2974,77.4091,33571.0
2022-11-01 14:00:00,83.2,83.2,83.11,83.13,19515.0,77.3905,77.3905,77.3067,77.3253,19515.0
2022-11-01 14:05:00,83.13,83.19,83.11,83.17,20457.0,77.3253,77.3812,77.3067,77.3625,20457.0
2022-11-01 14:10:00,83.17,83.2,83.14,83.2,18981.0,77.3625,77.3905,77.3346,77.3905,18981.0
2022-11-01 14:15:00,83.2,83.2,83.14,83.17,20603.0,77.3905,77.3905,77.3346,77.3625,20603.0
2022-11-01 14:20:00,83.16,83.24,83.15,83.22,18815.0,77.3532,77.4277,77.3439,77.4091,18815.0
2022-11-01 14:25:00,83.21,83.26,83.15,83.26,16709.0,77.3998,77.4463,77.3439,77.4463,16709.0
2022-11-01 14:30:00,83.27,83.3,83.17,83.2,24184.0,77.4556,77.4835,77.3625,77.3905,24184.0
2022-11-01 14:35:00,83.2,83.23,83.13,83.2,40217.0,77.3905,77.4184,77.3253,77.3905,40217.0
2022-11-01 14:40:00,83.2,83.22,83.14,83.22,20411.0,77.3905,77.4091,77.3346,77.4091,20411.0
2022-11-01 14:45:00,83.22,83.23,83.09,83.09,31720.0,77.4091,77.4184,77.2881,77.2881,31720.0
2022-11-01 14:50:00,83.07,83.07,82.99,83.02,20279.0,77.2695,77.2695,77.1951,77.223,20279.0
2022-11-01 14:55:00,83.02,83.23,83.02,83.18,23956.0,77.223,77.4184,77.223,77.3718,23956.0
2022-11-01 15:00:00,83.18,83.18,83.13,83.17,28076.0,77.3718,77.3718,77.3253,77.3625,28076.0
2022-11-01 15:05:00,83.17,83.25,83.15,83.22,24070.0,77.3625,77.437,77.3439,77.4091,24070.0
2022-11-01 15:10:00,83.22,83.23,83.1,83.13,23410.0,77.4091,77.4184,77.2974,77.3253,23410.0
2022-11-01 15:15:00,83.13,83.14,83.05,83.1,23222.0,77.3253,77.3346,77.2509,77.2974,23222.0
2022-11-01 15:20:00,83.11,83.15,83.1,83.13,24099.0,77.3067,77.3439,77.2974,77.3253,24099.0
2022-11-01 15:25:00,83.13,83.13,83.02,83.06,34417.0,77.3253,77.3253,77.223,77.2602,34417.0
2022-11-01 15:30:00,83.06,83.12,83.02,83.1,28181.0,77.2602,77.316,77.223,77.2974,28181.0
2022-11-01 15:35:00,83.1,83.16,83.09,83.1,36958.0,77.2974,77.3532,77.2881,77.2974,36958.0
2022-11-01 15:40:00,83.09,83.15,83.08,83.15,44827.0,77.2881,77.3439,77.2788,77.3439,44827.0
2022-11-01 15:45:00,83.17,83.22,83.11,83.17,54035.0,77.3625,77.4091,77.3067,77.3625,54035.0
2022-11-01 15:50:00,83.16,83.18,82.99,83.02,69482.0,77.3532,77.3718,77.1951,77.223,69482.0
2022-11-01 15:55:00,83.01,83.1,82.93,82.99,217285.0,77.2137,77.2974,77.1393,77.1951,217285.0
2022-11-02 09:30:00,82.79,83.12,82.27,82.35,57687.0,77.0091,77.316,76.5254,76.5998,57687.0
2022-11-02 09:35:00,82.34,82.57,81.89,82.05,33256.0,76.5905,76.8044,76.1719,76.3208,33256.0
2022-11-02 09:40:00,82.11,82.33,82.09,82.27,16790.0,76.3766,76.5812,76.358,76.5254,16790.0
2022-11-02 09:45:00,82.23,82.4,82.07,82.1,88624.0,76.4882,76.6463,76.3394,76.3673,88624.0
2022-11-02 09:50:00,82.07,82.17,82.02,82.1,72570.0,76.3394,76.4324,76.2928,76.3673,72570.0
2022-11-02 09:55:00,82.1,82.12,81.9,81.98,34061.0,76.3673,76.3859,76.1812,76.2556,34061.0
2022-11-02 10:00:00,82.0,82.0,81.81,81.84,45102.0,76.2742,76.2742,76.0975,76.1254,45102.0
2022-11-02 10:05:00,81.86,81.92,81.71,81.84,36656.0,76.144,76.1998,76.0045,76.1254,36656.0
2022-11-02 10:10:00,81.84,81.84,81.58,81.66,38996.0,76.1254,76.1254,75.8836,75.958,38996.0
2022-11-02 10:15:00,81.64,81.81,81.55,81.79,21512.0,75.9394,76.0975,75.8557,76.0789,21512.0
2022-11-02 10:20:00,81.74,81.76,81.47,81.47,18875.0,76.0324,76.051,75.7813,75.7813,18875.0
2022-11-02 10:25:00,81.47,81.57,81.31,81.53,40808.0,75.7813,75.8743,75.6324,75.8371,40808.0
2022-11-02 10:30:00,81.52,81.56,81.4,81.45,25334.0,75.8278,75.865,75.7161,75.7626,25334.0
2022-11-02 10:35:00,81.44,81.62,81.36,81.55,45473.0,75.7533,75.9208,75.6789,75.8557,45473.0
2022-11-02 10:40:00,81.56,81.64,81.52,81.59,57873.0,75.865,75.9394,75.8278,75.8929,57873.0
2022-11-02 10:45:00,81.58,81.68,81.55,81.62,37041.0,75.8836,75.9766,75.8557,75.9208,37041.0
2022-11-02 10:50:00,81.62,81.62,81.44,81.58,27615.0,75.9208,75.9208,75.7533,75.8836,27615.0
2022-11-02 10:55:00,81.61,81.69,81.49,81.49,23841.0,75.9115,75.9859,75.7999,75.7999,23841.0
2022-11-02 11:00:00,81.49,81.65,81.38,81.46,53672.0,75.7999,75.9487,75.6975,75.772,53672.0
2022-11-02 11:05:00,81.45,81.53,81.34,81.41,29110.0,75.7626,75.8371,75.6603,75.7254,29110.0
2022-11-02 11:10:00,81.45,81.46,81.23,81.37,63692.0,75.7626,75.772,75.558,75.6882,63692.0
2022-11-02 11:15:00,81.37,81.38,80.95,80.98,47691.0,75.6882,75.6975,75.2976,75.3255,47691.0
2022-11-02 11:20:00,80.98,81.22,80.87,81.21,69958.0,75.3255,75.5487,75.2231,75.5394,69958.0
2022-11-02 11:25:00,81.2,81.41,81.2,81.38,20308.0,75.5301,75.7254,75.5301,75.6975,20308.0
2022-11-02 11:30:00,81.38,81.58,81.37,81.58,27618.0,75.6975,75.8836,75.6882,75.8836,27618.0
2022-11-02 11:35:00,81.58,81.6,81.39,81.4,23142.0,75.8836,75.9022,75.7068,75.7161,23142.0
2022-11-02 11:40:00,81.38,81.51,81.38,81.45,17249.0,75.6975,75.8185,75.6975,75.7626,17249.0
2022-11-02 11:45:00,81.47,81.53,81.4,81.46,18120.0,75.7813,75.8371,75.7161,75.772,18120.0
2022-11-02 11:50:00,81.45,81.48,81.36,81.38,26034.0,75.7626,75.7906,75.6789,75.6975,26034.0
2022-11-02 11:55:00,81.39,81.44,81.26,81.31,15077.0,75.7068,75.7533,75.5859,75.6324,15077.0
2022-11-02 12:00:00,81.27,81.4,81.26,81.36,8747.0,75.5952,75.7161,75.5859,75.6789,8747.0
2022-11-02 12:05:00,81.37,81.42,81.26,81.28,80065.0,75.6882,75.7347,75.5859,75.6045,80065.0
2022-11-02 12:10:00,81.28,81.32,81.19,81.2,10574.0,75.6045,75.6417,75.5208,75.5301,10574.0
2022-11-02 12:15:00,81.19,81.33,81.14,81.2,23662.0,75.5208,75.651,75.4743,75.5301,23662.0
2022-11-02 12:20:00,81.19,81.2,81.04,81.06,27362.0,75.5208,75.5301,75.3813,75.3999,27362.0
2022-11-02 12:25:00,81.07,81.14,81.05,81.09,14495.0,75.4092,75.4743,75.3906,75.4278,14495.0
2022-11-02 12:30:00,81.09,81.16,81.0,81.01,12769.0,75.4278,75.4929,75.3441,75.3534,12769.0
2022-11-02 12:35:00,81.01,81.03,80.86,80.9,13996.0,75.3534,75.372,75.2138,75.2511,13996.0
2022-11-02 12:40:00,80.9,81.08,80.89,81.02,12136.0,75.2511,75.4185,75.2418,75.3627,12136.0
2022-11-02 12:45:00,81.02,81.08,80.92,80.98,21241.0,75.3627,75.4185,75.2697,75.3255,21241.0
2022-11-02 12:50:00,80.97,81.08,80.95,81.05,11525.0,75.3162,75.4185,75.2976,75.3906,11525.0
2022-11-02 12:55:00,81.08,81.21,81.07,81.15,9629.0,75.4185,75.5394,75.4092,75.4836,9629.0
2022-11-02 13:00:00,81.16,81.21,81.14,81.15,11958.0,75.4929,75.5394,75.4743,75.4836,11958.0
2022-11-02 13:05:00,81.15,81.22,81.14,81.19,12122.0,75.4836,75.5487,75.4743,75.5208,12122.0
2022-11-02 13:10:00,81.19,81.2,81.11,81.12,10626.0,75.5208,75.5301,75.4464,75.4557,10626.0
2022-11-02 13:15:00,81.11,81.25,81.1,81.18,19001.0,75.4464,75.5766,75.4371,75.5115,19001.0
2022-11-02 13:20:00,81.17,81.39,81.17,81.34,129322.0,75.5022,75.7068,75.5022,75.6603,129322.0
2022-11-02 13:25:00,81.34,81.35,81.24,81.29,16081.0,75.6603,75.6696,75.5673,75.6138,16081.0
2022-11-02 13:30:00,81.29,81.31,81.24,81.29,27862.0,75.6138,75.6324,75.5673,75.6138,27862.0
2022-11-02 13:35:00,81.28,81.51,81.25,81.43,203516.0,75.6045,75.8185,75.5766,75.744,203516.0
2022-11-02 13:40:00,81.42,81.52,81.38,81.4,57177.0,75.7347,75.8278,75.6975,75.7161,57177.0
2022-11-02 13:45:00,81.38,81.48,81.37,81.46,41746.0,75.6975,75.7906,75.6882,75.772,41746.0
2022-11-02 13:50:00,81.46,81.48,81.21,81.25,82492.0,75.772,75.7906,75.5394,75.5766,82492.0
2022-11-02 13:55:00,81.23,81.3,81.1,81.3,32183.0,75.558,75.6231,75.4371,75.6231,32183.0
2022-11-02 14:00:00,81.32,82.02,81.05,81.68,215003.0,75.6417,76.2928,75.3906,75.9766,215003.0
2022-11-02 14:05:00,81.63,81.76,81.49,81.63,99673.0,75.9301,76.051,75.7999,75.9301,99673.0
2022-11-02 14:10:00,81.63,81.94,81.44,81.84,78512.0,75.9301,76.2184,75.7533,76.1254,78512.0
2022-11-02 14:15:00,81.87,81.97,81.49,81.7,72348.0,76.1533,76.2463,75.7999,75.9952,72348.0
2022-11-02 14:20:00,81.7,81.77,81.6,81.65,49904.0,75.9952,76.0603,75.9022,75.9487,49904.0
2022-11-02 14:25:00,81.66,82.0,81.65,81.96,64553.0,75.958,76.2742,75.9487,76.237,64553.0
2022-11-02 14:30:00,81.97,82.08,81.68,81.89,61461.0,76.2463,76.3487,75.9766,76.1719,61461.0
2022-11-02 14:35:00,81.87,82.22,81.07,81.32,102872.0,76.1533,76.4789,75.4092,75.6417,102872.0
2022-11-02 14:40:00,81.33,82.08,81.33,81.64,59194.0,75.651,76.3487,75.651,75.9394,59194.0
2022-11-02 14:45:00,81.61,81.82,81.05,81.14,49522.0,75.9115,76.1068,75.3906,75.4743,49522.0
2022-11-02 14:50:00,81.13,81.17,80.16,80.39,64691.0,75.465,75.5022,74.5627,74.7767,64691.0
2022-11-02 14:55:00,80.42,80.79,80.35,80.72,47834.0,74.8046,75.1487,74.7395,75.0836,47834.0
2022-11-02 15:00:00,80.71,80.81,80.52,80.59,58506.0,75.0743,75.1673,74.8976,74.9627,58506.0
2022-11-02 15:05:00,80.6,81.15,80.6,81.1,39334.0,74.972,75.4836,74.972,75.4371,39334.0
2022-11-02 15:10:00,81.03,81.1,80.84,80.86,30167.0,75.372,75.4371,75.1952,75.2138,30167.0
2022-11-02 15:15:00,80.83,80.85,80.4,80.41,65846.0,75.1859,75.2045,74.786,74.7953,65846.0
2022-11-02 15:20:00,80.38,80.38,80.03,80.05,45794.0,74.7674,74.7674,74.4418,74.4604,45794.0
2022-11-02 15:25:00,80.05,80.05,79.54,79.72,166931.0,74.4604,74.4604,73.986,74.1534,166931.0
2022-11-02 15:30:00,79.72,79.72,79.42,79.54,66319.0,74.1534,74.1534,73.8744,73.986,66319.0
2022-11-02 15:35:00,79.53,79.75,79.47,79.6,72549.0,73.9767,74.1814,73.9209,74.0418,72549.0
2022-11-02 15:40:00,79.6,79.73,79.51,79.68,95695.0,74.0418,74.1628,73.9581,74.1162,95695.0
2022-11-02 15:45:00,79.68,79.68,79.49,79.54,115510.0,74.1162,74.1162,73.9395,73.986,115510.0
2022-11-02 15:50:00,79.55,79.55,79.16,79.22,185292.0,73.9953,73.9953,73.6326,73.6884,185292.0
2022-11-02 15:55:00,79.22,79.42,79.15,79.35,375522.0,73.6884,73.8744,73.6232,73.8093,375522.0
2022-11-03 09:30:00,67.53,68.36,67.53,67.73,7313.0,62.8146,63.5867,62.8146,63.0007,7313.0
2022-11-03 09:35:00,67.8,68.2,66.04,66.08,291042.0,63.0658,63.4378,61.4287,61.4659,291042.0
2022-11-03 09:40:00,66.09,66.63,64.44,65.46,935233.0,61.4752,61.9775,59.9404,60.8892,935233.0
2022-11-03 09:45:00,65.35,66.56,64.26,64.31,604962.0,60.7869,61.9124,59.773,59.8195,604962.0
2022-11-03 09:50:00,64.3,65.13,63.77,63.96,227056.0,59.8102,60.5822,59.3172,59.4939,227056.0
2022-11-03 09:55:00,64.01,64.7,63.54,64.58,524185.0,59.5404,60.1822,59.1032,60.0706,524185.0
2022-11-03 10:00:00,64.59,65.12,64.06,64.13,284319.0,60.0799,60.5729,59.5869,59.652,284319.0
2022-11-03 10:05:00,64.09,65.08,64.07,64.17,281172.0,59.6148,60.5357,59.5962,59.6892,281172.0
2022-11-03 10:10:00,64.16,64.52,64.12,64.51,167924.0,59.6799,60.0148,59.6427,60.0055,167924.0
2022-11-03 10:15:00,64.49,64.95,64.02,64.34,375860.0,59.9869,60.4148,59.5497,59.8474,375860.0
2022-11-03 10:20:00,64.32,64.4,63.97,64.09,363620.0,59.8288,59.9032,59.5032,59.6148,363620.0
2022-11-03 10:25:00,64.07,64.1,63.3,63.46,264478.0,59.5962,59.6241,58.88,59.0288,264478.0
2022-11-03 10:30:00,63.44,63.61,63.06,63.48,385727.0,59.0102,59.1684,58.6568,59.0474,385727.0
2022-11-03 10:35:00,63.48,63.62,63.25,63.32,249471.0,59.0474,59.1777,58.8335,58.8986,249471.0
2022-11-03 10:40:00,63.3,63.45,63.06,63.39,327215.0,58.88,59.0195,58.6568,58.9637,327215.0
2022-11-03 10:45:00,63.39,63.39,62.96,63.1,235083.0,58.9637,58.9637,58.5637,58.694,235083.0
2022-11-03 10:50:00,63.09,63.74,63.05,63.3,407713.0,58.6847,59.2893,58.6475,58.88,407713.0
2022-11-03 10:55:00,63.29,63.61,63.12,63.59,222531.0,58.8707,59.1684,58.7126,59.1497,222531.0
2022-11-03 11:00:00,63.61,63.69,63.34,63.42,279965.0,59.1684,59.2428,58.9172,58.9916,279965.0
2022-11-03 11:05:00,63.42,63.5,63.22,63.28,120742.0,58.9916,59.066,58.8056,58.8614,120742.0
2022-11-03 11:10:00,63.28,63.31,63.07,63.15,152139.0,58.8614,58.8893,58.6661,58.7405,152139.0
2022-11-03 11:15:00,63.15,63.2,61.84,61.84,197535.0,58.7405,58.787,57.5219,57.5219,197535.0
2022-11-03 11:20:00,61.94,62.37,61.8,62.28,246432.0,57.615,58.0149,57.4847,57.9312,246432.0
2022-11-03 11:25:00,62.32,62.55,61.97,62.2,165212.0,57.9684,58.1824,57.6429,57.8568,165212.0
2022-11-03 11:30:00,62.18,62.26,61.72,61.95,108179.0,57.8382,57.9126,57.4103,57.6243,108179.0
2022-11-03 11:35:00,61.95,62.0,61.37,61.41,220509.0,57.6243,57.6708,57.0848,57.122,220509.0
2022-11-03 11:40:00,61.39,61.39,60.45,60.53,190598.0,57.1034,57.1034,56.229,56.3034,190598.0
2022-11-03 11:45:00,60.52,60.79,59.5,59.7,378267.0,56.2941,56.5453,55.3453,55.5314,378267.0
2022-11-03 11:50:00,59.67,60.94,59.67,60.9,777977.0,55.5035,56.6848,55.5035,56.6476,777977.0
2022-11-03 11:55:00,60.92,61.23,60.71,61.23,265079.0,56.6662,56.9545,56.4708,56.9545,265079.0
2022-11-03 12:00:00,61.24,61.85,61.18,61.57,523438.0,56.9638,57.5312,56.908,57.2708,523438.0
2022-11-03 12:05:00,61.59,61.97,61.02,61.12,310667.0,57.2894,57.6429,56.7592,56.8522,310667.0
2022-11-03 12:10:00,61.12,61.21,60.62,60.78,82760.0,56.8522,56.9359,56.3871,56.536,82760.0
2022-11-03 12:15:00,60.78,61.34,60.7,61.14,188836.0,56.536,57.0569,56.4615,56.8708,188836.0
2022-11-03 12:20:00,61.14,61.2,60.16,60.43,149660.0,56.8708,56.9266,55.9593,56.2104,149660.0
2022-11-03 12:25:00,60.43,61.0,60.04,60.08,172844.0,56.2104,56.7406,55.8476,55.8848,172844.0
2022-11-03 12:30:00,60.04,60.21,59.92,60.12,233877.0,55.8476,56.0058,55.736,55.922,233877.0
2022-11-03 12:35:00,60.09,60.22,59.9,60.07,417342.0,55.8941,56.0151,55.7174,55.8755,417342.0
2022-11-03 12:40:00,60.05,60.14,59.8,60.04,194640.0,55.8569,55.9406,55.6244,55.8476,194640.0
2022-11-03 12:45:00,60.04,60.38,59.57,59.58,252318.0,55.8476,56.1639,55.4104,55.4198,252318.0
2022-11-03 12:50:00,59.55,59.98,59.25,59.25,198760.0,55.3918,55.7918,55.1128,55.1128,198760.0
2022-11-03 12:55:00,59.26,59.77,59.18,59.68,206070.0,55.1221,55.5965,55.0477,55.5128,206070.0
2022-11-03 13:00:00,59.68,60.01,59.61,59.84,184238.0,55.5128,55.8197,55.4477,55.6616,184238.0
2022-11-03 13:05:00,59.83,59.95,59.62,59.79,226789.0,55.6523,55.7639,55.457,55.6151,226789.0
2022-11-03 13:10:00,59.78,59.79,59.49,59.52,109857.0,55.6058,55.6151,55.336,55.3639,109857.0
2022-11-03 13:15:00,59.54,59.83,59.49,59.56,173407.0,55.3825,55.6523,55.336,55.4011,173407.0
2022-11-03 13:20:00,59.56,59.63,59.27,59.3,117064.0,55.4011,55.4663,55.1314,55.1593,117064.0
2022-11-03 13:25:00,59.28,59.36,59.05,59.36,156565.0,55.1407,55.2151,54.9268,55.2151,156565.0
2022-11-03 13:30:00,59.36,59.61,59.31,59.38,119181.0,55.2151,55.4477,55.1686,55.2337,119181.0
2022-11-03 13:35:00,59.37,59.53,59.27,59.32,101613.0,55.2244,55.3732,55.1314,55.1779,101613.0
2022-11-03 13:40:00,59.32,59.38,58.86,58.86,134614.0,55.1779,55.2337,54.75,54.75,134614.0
2022-11-03 13:45:00,58.88,59.08,58.81,58.92,256472.0,54.7686,54.9547,54.7035,54.8058,256472.0
2022-11-03 13:50:00,58.93,59.02,58.75,58.85,162011.0,54.8151,54.8989,54.6477,54.7407,162011.0
2022-11-03 13:55:00,58.85,58.96,58.71,58.75,169253.0,54.7407,54.843,54.6105,54.6477,169253.0
2022-11-03 14:00:00,58.74,58.76,58.48,58.53,214733.0,54.6384,54.657,54.3966,54.4431,214733.0
2022-11-03 14:05:00,58.52,58.53,58.04,58.22,199345.0,54.4338,54.4431,53.9873,54.1547,199345.0
2022-11-03 14:10:00,58.22,58.29,58.0,58.17,286921.0,54.1547,54.2198,53.9501,54.1082,286921.0
2022-11-03 14:15:00,58.16,58.58,58.14,58.51,385013.0,54.0989,54.4896,54.0803,54.4245,385013.0
2022-11-03 14:20:00,58.48,58.76,58.47,58.64,266583.0,54.3966,54.657,54.3873,54.5454,266583.0
2022-11-03 14:25:00,58.64,58.96,58.56,58.96,230973.0,54.5454,54.843,54.471,54.843,230973.0
2022-11-03 14:30:00,58.94,59.25,58.54,58.59,297913.0,54.8244,55.1128,54.4524,54.4989,297913.0
2022-11-03 14:35:00,58.58,58.7,58.39,58.52,240653.0,54.4896,54.6012,54.3128,54.4338,240653.0
2022-11-03 14:40:00,58.53,58.6,58.2,58.28,222741.0,54.4431,54.5082,54.1361,54.2105,222741.0
2022-11-03 14:45:00,58.28,58.66,58.26,58.66,181661.0,54.2105,54.564,54.1919,54.564,181661.0
2022-11-03 14:50:00,58.64,58.71,58.49,58.71,289223.0,54.5454,54.6105,54.4059,54.6105,289223.0
2022-11-03 14:55:00,58.71,58.98,58.6,58.94,243851.0,54.6105,54.8616,54.5082,54.8244,243851.0
2022-11-03 15:00:00,58.91,59.38,58.82,59.08,242988.0,54.7965,55.2337,54.7128,54.9547,242988.0
2022-11-03 15:05:00,59.08,59.12,58.68,58.84,189533.0,54.9547,54.9919,54.5826,54.7314,189533.0
2022-11-03 15:10:00,58.82,58.82,58.49,58.49,156697.0,54.7128,54.7128,54.4059,54.4059,156697.0
2022-11-03 15:15:00,58.5,58.6,58.17,58.18,192950.0,54.4152,54.5082,54.1082,54.1175,192950.0
2022-11-03 15:20:00,58.18,58.31,57.4,57.75,316386.0,54.1175,54.2384,53.392,53.7175,316386.0
2022-11-03 15:25:00,57.74,58.1,57.34,57.91,538055.0,53.7082,54.0431,53.3362,53.8664,538055.0
2022-11-03 15:30:00,57.88,57.88,57.02,57.26,542422.0,53.8385,53.8385,53.0385,53.2617,542422.0
2022-11-03 15:35:00,57.26,57.37,57.03,57.17,356717.0,53.2617,53.3641,53.0478,53.178,356717.0
2022-11-03 15:40:00,57.17,57.29,56.53,56.6,502406.0,53.178,53.2897,52.5827,52.6478,502406.0
2022-11-03 15:45:00,56.6,57.27,56.58,57.12,493377.0,52.6478,53.271,52.6292,53.1315,493377.0
2022-11-03 15:50:00,57.12,57.24,56.77,56.86,674255.0,53.1315,53.2431,52.806,52.8897,674255.0
2022-11-03 15:55:00,56.86,57.27,56.84,57.2,1335195.0,52.8897,53.271,52.8711,53.2059,1335195.0
2022-11-04 09:30:00,57.6,58.39,57.54,58.01,486046.0,53.578,54.3128,53.5222,53.9594,486046.0
2022-11-04 09:35:00,57.98,58.22,57.24,57.45,1228120.0,53.9315,54.1547,53.2431,53.4385,1228120.0
2022-11-04 09:40:00,57.45,58.11,57.45,57.74,213646.0,53.4385,54.0524,53.4385,53.7082,213646.0
2022-11-04 09:45:00,57.75,57.84,57.2,57.21,346154.0,53.7175,53.8012,53.2059,53.2152,346154.0
2022-11-04 09:50:00,57.2,57.57,57.01,57.53,246165.0,53.2059,53.5501,53.0292,53.5129,246165.0
2022-11-04 09:55:00,57.48,58.01,57.41,57.98,240498.0,53.4664,53.9594,53.4013,53.9315,240498.0
2022-11-04 10:00:00,58.0,58.22,57.88,58.12,330384.0,53.9501,54.1547,53.8385,54.0617,330384.0
2022-11-04 10:05:00,58.15,58.75,58.13,58.73,303125.0,54.0896,54.6477,54.071,54.6291,303125.0
2022-11-04 10:10:00,58.71,59.18,58.54,59.11,193503.0,54.6105,55.0477,54.4524,54.9826,193503.0
2022-11-04 10:15:00,59.11,59.29,58.85,58.92,858765.0,54.9826,55.15,54.7407,54.8058,858765.0
2022-11-04 10:20:00,58.94,59.61,58.9,59.23,245717.0,54.8244,55.4477,54.7872,55.0942,245717.0
2022-11-04 10:25:00,59.26,59.59,59.1,59.1,162891.0,55.1221,55.4291,54.9733,54.9733,162891.0
2022-11-04 10:30:00,59.13,59.31,58.9,59.01,201568.0,55.0012,55.1686,54.7872,54.8896,201568.0
2022-11-04 10:35:00,59.0,59.11,58.82,59.11,130508.0,54.8802,54.9826,54.7128,54.9826,130508.0
2022-11-04 10:40:00,59.15,59.67,59.12,59.43,193355.0,55.0198,55.5035,54.9919,55.2802,193355.0
2022-11-04 10:45:00,59.43,59.53,59.25,59.41,150585.0,55.2802,55.3732,55.1128,55.2616,150585.0
2022-11-04 10:50:00,59.42,59.42,58.94,59.05,149391.0,55.2709,55.2709,54.8244,54.9268,149391.0
2022-11-04 10:55:00,59.06,59.08,58.87,59.05,103005.0,54.9361,54.9547,54.7593,54.9268,103005.0
2022-11-04 11:00:00,59.06,59.37,59.05,59.17,128643.0,54.9361,55.2244,54.9268,55.0384,128643.0
2022-11-04 11:05:00,59.15,59.2,58.82,58.83,87649.0,55.0198,55.0663,54.7128,54.7221,87649.0
2022-11-04 11:10:00,58.83,58.86,58.55,58.61,170092.0,54.7221,54.75,54.4617,54.5175,170092.0
2022-11-04 11:15:00,58.6,58.7,58.48,58.5,84612.0,54.5082,54.6012,54.3966,54.4152,84612.0
2022-11-04 11:20:00,58.49,58.67,58.45,58.56,216492.0,54.4059,54.5733,54.3687,54.471,216492.0
2022-11-04 11:25:00,58.57,58.57,58.12,58.19,123551.0,54.4803,54.4803,54.0617,54.1268,123551.0
2022-11-04 11:30:00,58.16,58.32,58.12,58.15,122567.0,54.0989,54.2477,54.0617,54.0896,122567.0
2022-11-04 11:35:00,58.14,58.62,58.14,58.58,72834.0,54.0803,54.5268,54.0803,54.4896,72834.0
2022-11-04 11:40:00,58.57,58.59,58.32,58.33,74943.0,54.4803,54.4989,54.2477,54.257,74943.0
2022-11-04 11:45:00,58.34,58.43,58.23,58.26,181519.0,54.2663,54.3501,54.164,54.1919,181519.0
2022-11-04 11:50:00,58.25,58.49,58.23,58.45,104158.0,54.1826,54.4059,54.164,54.3687,104158.0
2022-11-04 11:55:00,58.46,58.51,58.29,58.32,264374.0,54.378,54.4245,54.2198,54.2477,264374.0
2022-11-04 12:00:00,58.31,58.5,57.99,58.02,152200.0,54.2384,54.4152,53.9408,53.9687,152200.0
2022-11-04 12:05:00,58.0,58.44,57.96,58.44,224173.0,53.9501,54.3594,53.9129,54.3594,224173.0
2022-11-04 12:10:00,58.44,58.51,58.38,58.5,263175.0,54.3594,54.4245,54.3035,54.4152,263175.0
2022-11-04 12:15:00,58.5,58.88,58.47,58.73,113044.0,54.4152,54.7686,54.3873,54.6291,113044.0
2022-11-04 12:20:00,58.73,58.82,58.53,58.55,97277.0,54.6291,54.7128,54.4431,54.4617,97277.0
2022-11-04 12:25:00,58.54,58.81,58.44,58.78,84690.0,54.4524,54.7035,54.3594,54.6756,84690.0
2022-11-04 12:30:00,58.77,58.93,58.74,58.86,108687.0,54.6663,54.8151,54.6384,54.75,108687.0
2022-11-04 12:35:00,58.86,58.93,58.73,58.9,63418.0,54.75,54.8151,54.6291,54.7872,63418.0
2022-11-04 12:40:00,58.9,59.13,58.86,59.08,84432.0,54.7872,55.0012,54.75,54.9547,84432.0
2022-11-04 12:45:00,59.07,59.15,58.91,58.95,131821.0,54.9454,55.0198,54.7965,54.8337,131821.0
2022-11-04 12:50:00,58.96,59.06,58.86,58.97,75439.0,54.843,54.9361,54.75,54.8523,75439.0
2022-11-04 12:55:00,58.99,59.06,58.83,58.95,94390.0,54.8709,54.9361,54.7221,54.8337,94390.0
2022-11-04 13:00:00,58.94,59.18,58.86,59.14,203767.0,54.8244,55.0477,54.75,55.0105,203767.0
2022-11-04 13:05:00,59.15,59.3,58.99,59.0,110178.0,55.0198,55.1593,54.8709,54.8802,110178.0
2022-11-04 13:10:00,59.01,59.33,59.0,59.25,97276.0,54.8896,55.1872,54.8802,55.1128,97276.0
2022-11-04 13:15:00,59.25,59.26,59.04,59.16,175035.0,55.1128,55.1221,54.9175,55.0291,175035.0
2022-11-04 13:20:00,59.17,59.36,59.12,59.35,74732.0,55.0384,55.2151,54.9919,55.2058,74732.0
2022-11-04 13:25:00,59.34,59.49,59.24,59.43,321812.0,55.1965,55.336,55.1035,55.2802,321812.0
2022-11-04 13:30:00,59.43,59.8,59.41,59.8,157478.0,55.2802,55.6244,55.2616,55.6244,157478.0
2022-11-04 13:35:00,59.81,59.96,59.75,59.89,238831.0,55.6337,55.7732,55.5779,55.7081,238831.0
2022-11-04 13:40:00,59.88,60.01,59.65,59.83,361465.0,55.6988,55.8197,55.4849,55.6523,361465.0
2022-11-04 13:45:00,59.84,60.02,59.35,59.96,172147.0,55.6616,55.829,55.2058,55.7732,172147.0
2022-11-04 13:50:00,59.98,60.01,59.74,59.8,182690.0,55.7918,55.8197,55.5686,55.6244,182690.0
2022-11-04 13:55:00,59.79,59.91,59.74,59.78,92904.0,55.6151,55.7267,55.5686,55.6058,92904.0
2022-11-04 14:00:00,59.77,59.97,59.76,59.84,111411.0,55.5965,55.7825,55.5872,55.6616,111411.0
2022-11-04 14:05:00,59.83,59.84,59.56,59.58,202950.0,55.6523,55.6616,55.4011,55.4198,202950.0
2022-11-04 14:10:00,59.57,59.57,59.25,59.34,86841.0,55.4104,55.4104,55.1128,55.1965,86841.0
2022-11-04 14:15:00,59.34,59.63,59.33,59.63,89450.0,55.1965,55.4663,55.1872,55.4663,89450.0
2022-11-04 14:20:00,59.63,59.92,59.57,59.92,88283.0,55.4663,55.736,55.4104,55.736,88283.0
2022-11-04 14:25:00,59.93,60.01,59.79,59.87,110244.0,55.7453,55.8197,55.6151,55.6895,110244.0
2022-11-04 14:30:00,59.87,59.87,59.68,59.71,904883.0,55.6895,55.6895,55.5128,55.5407,904883.0
2022-11-04 14:35:00,59.69,59.98,59.67,59.94,82402.0,55.5221,55.7918,55.5035,55.7546,82402.0
2022-11-04 14:40:00,59.96,60.06,59.91,60.0,201144.0,55.7732,55.8662,55.7267,55.8104,201144.0
2022-11-04 14:45:00,60.0,60.08,59.88,59.93,176752.0,55.8104,55.8848,55.6988,55.7453,176752.0
2022-11-04 14:50:00,59.93,60.01,59.83,59.93,100007.0,55.7453,55.8197,55.6523,55.7453,100007.0
2022-11-04 14:55:00,59.93,60.19,59.92,60.16,208617.0,55.7453,55.9872,55.736,55.9593,208617.0
2022-11-04 15:00:00,60.16,60.23,60.04,60.16,393749.0,55.9593,56.0244,55.8476,55.9593,393749.0
2022-11-04 15:05:00,60.16,60.25,60.13,60.2,125726.0,55.9593,56.043,55.9313,55.9965,125726.0
2022-11-04 15:10:00,60.2,60.24,60.15,60.17,121365.0,55.9965,56.0337,55.9499,55.9686,121365.0
2022-11-04 15:15:00,60.17,60.3,60.15,60.23,186826.0,55.9686,56.0895,55.9499,56.0244,186826.0
2022-11-04 15:20:00,60.23,60.37,60.18,60.3,134239.0,56.0244,56.1546,55.9779,56.0895,134239.0
2022-11-04 15:25:00,60.3,60.36,60.27,60.3,121275.0,56.0895,56.1453,56.0616,56.0895,121275.0
2022-11-04 15:30:00,60.3,60.31,60.14,60.27,236064.0,56.0895,56.0988,55.9406,56.0616,236064.0
2022-11-04 15:35:00,60.27,60.27,59.82,59.99,229155.0,56.0616,56.0616,55.643,55.8011,229155.0
2022-11-04 15:40:00,59.99,60.14,59.94,60.14,196169.0,55.8011,55.9406,55.7546,55.9406,196169.0
2022-11-04 15:45:00,60.14,60.18,60.05,60.07,214925.0,55.9406,55.9779,55.8569,55.8755,214925.0
2022-11-04 15:50:00,60.07,60.08,59.91,60.01,405506.0,55.8755,55.8848,55.7267,55.8197,405506.0
2022-11-04 15:55:00,60.01,60.18,59.96,60.18,808321.0,55.8197,55.9779,55.7732,55.9779,808321.0
2022-11-07 09:30:00,61.0,61.6,60.7,60.97,172475.0,56.7406,57.2987,56.4615,56.7127,172475.0
2022-11-07 09:35:00,60.95,61.04,60.69,60.72,53893.0,56.6941,56.7778,56.4522,56.4801,53893.0
2022-11-07 09:40:00,60.74,60.87,60.57,60.7,88744.0,56.4988,56.6197,56.3406,56.4615,88744.0
2022-11-07 09:45:00,60.68,60.79,60.38,60.58,63910.0,56.4429,56.5453,56.1639,56.3499,63910.0
2022-11-07 09:50:00,60.55,60.61,60.38,60.59,73096.0,56.322,56.3778,56.1639,56.3592,73096.0
2022-11-07 09:55:00,60.62,60.65,60.07,60.1,29602.0,56.3871,56.415,55.8755,55.9034,29602.0
2022-11-07 10:00:00,60.12,60.19,59.83,60.1,95199.0,55.922,55.9872,55.6523,55.9034,95199.0
2022-11-07 10:05:00,60.1,60.28,59.36,59.37,120737.0,55.9034,56.0709,55.2151,55.2244,120737.0
2022-11-07 10:10:00,59.37,59.37,58.92,59.12,118892.0,55.2244,55.2244,54.8058,54.9919,118892.0
2022-11-07 10:15:00,59.15,59.74,59.15,59.7,83017.0,55.0198,55.5686,55.0198,55.5314,83017.0
2022-11-07 10:20:00,59.69,59.84,59.46,59.84,101238.0,55.5221,55.6616,55.3081,55.6616,101238.0
2022-11-07 10:25:00,59.85,59.97,59.74,59.95,181375.0,55.6709,55.7825,55.5686,55.7639,181375.0
2022-11-07 10:30:00,59.95,60.05,59.7,60.02,107020.0,55.7639,55.8569,55.5314,55.829,107020.0
2022-11-07 10:35:00,60.03,60.13,59.86,59.87,98249.0,55.8383,55.9313,55.6802,55.6895,98249.0
2022-11-07 10:40:00,59.87,60.02,59.79,60.02,41066.0,55.6895,55.829,55.6151,55.829,41066.0
2022-11-07 10:45:00,60.03,60.22,59.94,60.15,297492.0,55.8383,56.0151,55.7546,55.9499,297492.0
2022-11-07 10:50:00,60.15,60.27,60.09,60.16,105456.0,55.9499,56.0616,55.8941,55.9593,105456.0
2022-11-07 10:55:00,60.16,60.24,60.07,60.2,118109.0,55.9593,56.0337,55.8755,55.9965,118109.0
2022-11-07 11:00:00,60.18,60.41,60.13,60.23,95104.0,55.9779,56.1918,55.9313,56.0244,95104.0
2022-11-07 11:05:00,60.23,60.29,60.18,60.25,88981.0,56.0244,56.0802,55.9779,56.043,88981.0
2022-11-07 11:10:00,60.27,60.53,60.21,60.51,73331.0,56.0616,56.3034,56.0058,56.2848,73331.0
2022-11-07 11:15:00,60.51,60.69,60.4,60.4,151276.0,56.2848,56.4522,56.1825,56.1825,151276.0
2022-11-07 11:20:00,60.4,60.66,60.35,60.51,82326.0,56.1825,56.4243,56.136,56.2848,82326.0
2022-11-07 11:25:00,60.52,60.58,60.39,60.48,300896.0,56.2941,56.3499,56.1732,56.2569,300896.0
2022-11-07 11:30:00,60.45,60.45,60.2,60.21,113619.0,56.229,56.229,55.9965,56.0058,113619.0
2022-11-07 11:35:00,60.21,60.34,60.18,60.19,66298.0,56.0058,56.1267,55.9779,55.9872,66298.0
2022-11-07 11:40:00,60.19,60.23,59.72,59.78,115028.0,55.9872,56.0244,55.55,55.6058,115028.0
2022-11-07 11:45:00,59.79,60.09,59.64,60.09,77767.0,55.6151,55.8941,55.4756,55.8941,77767.0
2022-11-07 11:50:00,60.09,60.19,60.07,60.17,371383.0,55.8941,55.9872,55.8755,55.9686,371383.0
2022-11-07 11:55:00,60.17,60.29,60.13,60.26,58025.0,55.9686,56.0802,55.9313,56.0523,58025.0
2022-11-07 12:00:00,60.26,60.47,60.23,60.39,143427.0,56.0523,56.2476,56.0244,56.1732,143427.0
2022-11-07 12:05:00,60.39,60.52,60.3,60.45,68205.0,56.1732,56.2941,56.0895,56.229,68205.0
2022-11-07 12:10:00,60.45,60.62,60.35,60.46,94300.0,56.229,56.3871,56.136,56.2383,94300.0
2022-11-07 12:15:00,60.48,60.49,60.35,60.4,37854.0,56.2569,56.2662,56.136,56.1825,37854.0
2022-11-07 12:20:00,60.41,60.6,60.39,60.6,50179.0,56.1918,56.3685,56.1732,56.3685,50179.0
2022-11-07 12:25:00,60.6,60.61,60.43,60.44,39456.0,56.3685,56.3778,56.2104,56.2197,39456.0
2022-11-07 12:30:00,60.46,60.54,60.37,60.46,74841.0,56.2383,56.3127,56.1546,56.2383,74841.0
2022-11-07 12:35:00,60.47,60.5,60.41,60.48,38953.0,56.2476,56.2755,56.1918,56.2569,38953.0
2022-11-07 12:40:00,60.49,60.56,60.42,60.56,46782.0,56.2662,56.3313,56.2011,56.3313,46782.0
2022-11-07 12:45:00,60.54,60.58,60.42,60.49,35946.0,56.3127,56.3499,56.2011,56.2662,35946.0
2022-11-07 12:50:00,60.48,60.5,60.43,60.48,28090.0,56.2569,56.2755,56.2104,56.2569,28090.0
2022-11-07 12:55:00,60.48,60.51,60.43,60.48,23868.0,56.2569,56.2848,56.2104,56.2569,23868.0
2022-11-07 13:00:00,60.48,60.56,60.46,60.56,27272.0,56.2569,56.3313,56.2383,56.3313,27272.0
2022-11-07 13:05:00,60.55,60.66,60.55,60.66,20563.0,56.322,56.4243,56.322,56.4243,20563.0
2022-11-07 13:10:00,60.66,60.66,60.54,60.6,56861.0,56.4243,56.4243,56.3127,56.3685,56861.0
2022-11-07 13:15:00,60.6,60.61,60.57,60.6,70987.0,56.3685,56.3778,56.3406,56.3685,70987.0
2022-11-07 13:20:00,60.6,60.9,60.59,60.9,95747.0,56.3685,56.6476,56.3592,56.6476,95747.0
2022-11-07 13:25:00,60.9,60.99,60.88,60.98,98683.0,56.6476,56.7313,56.629,56.722,98683.0
2022-11-07 13:30:00,60.97,61.06,60.93,61.04,131616.0,56.7127,56.7964,56.6755,56.7778,131616.0
2022-11-07 13:35:00,61.05,61.24,60.99,61.15,96469.0,56.7871,56.9638,56.7313,56.8801,96469.0
2022-11-07 13:40:00,61.15,61.19,61.06,61.12,74783.0,56.8801,56.9173,56.7964,56.8522,74783.0
2022-11-07 13:45:00,61.12,61.26,61.1,61.21,146779.0,56.8522,56.9824,56.8336,56.9359,146779.0
2022-11-07 13:50:00,61.19,61.25,61.13,61.25,72657.0,56.9173,56.9731,56.8615,56.9731,72657.0
2022-11-07 13:55:00,61.25,61.37,61.23,61.33,50816.0,56.9731,57.0848,56.9545,57.0476,50816.0
2022-11-07 14:00:00,61.33,61.48,61.32,61.47,131203.0,57.0476,57.1871,57.0383,57.1778,131203.0
2022-11-07 14:05:00,61.47,61.66,61.45,61.66,78521.0,57.1778,57.3545,57.1592,57.3545,78521.0
2022-11-07 14:10:00,61.65,61.78,61.58,61.73,92082.0,57.3452,57.4661,57.2801,57.4196,92082.0
2022-11-07 14:15:00,61.74,61.87,61.74,61.85,91978.0,57.4289,57.5498,57.4289,57.5312,91978.0
2022-11-07 14:20:00,61.84,61.85,61.7,61.8,128599.0,57.5219,57.5312,57.3917,57.4847,128599.0
2022-11-07 14:25:00,61.79,61.79,61.67,61.76,51422.0,57.4754,57.4754,57.3638,57.4475,51422.0
2022-11-07 14:30:00,61.76,61.84,61.76,61.83,57131.0,57.4475,57.5219,57.4475,57.5126,57131.0
2022-11-07 14:35:00,61.83,61.87,61.78,61.84,60703.0,57.5126,57.5498,57.4661,57.5219,60703.0
2022-11-07 14:40:00,61.84,62.02,61.8,62.02,75842.0,57.5219,57.6894,57.4847,57.6894,75842.0
2022-11-07 14:45:00,62.02,62.05,61.83,61.91,97333.0,57.6894,57.7173,57.5126,57.5871,97333.0
2022-11-07 14:50:00,61.9,61.91,61.77,61.77,35138.0,57.5778,57.5871,57.4568,57.4568,35138.0
2022-11-07 14:55:00,61.77,61.78,61.58,61.59,88739.0,57.4568,57.4661,57.2801,57.2894,88739.0
2022-11-07 15:00:00,61.6,61.71,61.55,61.7,80229.0,57.2987,57.401,57.2522,57.3917,80229.0
2022-11-07 15:05:00,61.71,61.88,61.69,61.88,79530.0,57.401,57.5591,57.3824,57.5591,79530.0
2022-11-07 15:10:00,61.88,61.95,61.87,61.91,56314.0,57.5591,57.6243,57.5498,57.5871,56314.0
2022-11-07 15:15:00,61.92,61.97,61.86,61.91,56461.0,57.5964,57.6429,57.5405,57.5871,56461.0
2022-11-07 15:20:00,61.91,61.91,61.71,61.79,97713.0,57.5871,57.5871,57.401,57.4754,97713.0
2022-11-07 15:25:00,61.79,61.83,61.73,61.73,38551.0,57.4754,57.5126,57.4196,57.4196,38551.0
2022-11-07 15:30:00,61.73,61.76,61.62,61.62,51485.0,57.4196,57.4475,57.3173,57.3173,51485.0
2022-11-07 15:35:00,61.61,61.71,61.59,61.71,96484.0,57.308,57.401,57.2894,57.401,96484.0
2022-11-07 15:40:00,61.71,61.81,61.67,61.8,96980.0,57.401,57.494,57.3638,57.4847,96980.0
2022-11-07 15:45:00,61.8,61.99,61.79,61.98,131763.0,57.4847,57.6615,57.4754,57.6522,131763.0
2022-11-07 15:50:00,61.98,61.99,61.8,61.8,156891.0,57.6522,57.6615,57.4847,57.4847,156891.0
2022-11-07 15:55:00,61.81,61.91,61.69,61.89,472244.0,57.494,57.5871,57.3824,57.5685,472244.0
2022-11-08 09:30:00,62.23,62.84,61.94,62.31,157092.0,57.8847,58.4521,57.615,57.9591,157092.0
2022-11-08 09:35:00,62.34,62.34,62.14,62.21,58825.0,57.987,57.987,57.801,57.8661,58825.0
2022-11-08 09:40:00,62.2,62.22,61.84,61.96,129365.0,57.8568,57.8754,57.5219,57.6336,129365.0
2022-11-08 09:45:00,61.96,62.76,61.83,62.76,212963.0,57.6336,58.3777,57.5126,58.3777,212963.0
2022-11-08 09:50:00,62.72,62.74,62.25,62.59,89151.0,58.3405,58.3591,57.9033,58.2196,89151.0
2022-11-08 09:55:00,62.57,62.57,62.2,62.23,54076.0,58.201,58.201,57.8568,57.8847,54076.0
2022-11-08 10:00:00,62.19,62.51,62.18,62.42,126871.0,57.8475,58.1452,57.8382,58.0614,126871.0
2022-11-08 10:05:00,62.4,62.4,62.2,62.4,40220.0,58.0428,58.0428,57.8568,58.0428,40220.0
2022-11-08 10:10:00,62.38,62.56,62.27,62.28,42071.0,58.0242,58.1917,57.9219,57.9312,42071.0
2022-11-08 10:15:00,62.28,62.68,62.28,62.61,53616.0,57.9312,58.3033,57.9312,58.2382,53616.0
2022-11-08 10:20:00,62.61,62.8,62.5,62.68,157079.0,58.2382,58.4149,58.1359,58.3033,157079.0
2022-11-08 10:25:00,62.66,62.67,62.51,62.53,30879.0,58.2847,58.294,58.1452,58.1638,30879.0
2022-11-08 10:30:00,62.55,62.6,62.51,62.59,35092.0,58.1824,58.2289,58.1452,58.2196,35092.0
2022-11-08 10:35:00,62.6,62.65,62.55,62.59,43164.0,58.2289,58.2754,58.1824,58.2196,43164.0
2022-11-08 10:40:00,62.63,62.87,62.62,62.86,41823.0,58.2568,58.48,58.2475,58.4707,41823.0
2022-11-08 10:45:00,62.85,62.93,62.77,62.86,55032.0,58.4614,58.5358,58.387,58.4707,55032.0
2022-11-08 10:50:00,62.87,62.96,62.77,62.8,104419.0,58.48,58.5637,58.387,58.4149,104419.0
2022-11-08 10:55:00,62.8,62.85,62.7,62.78,79704.0,58.4149,58.4614,58.3219,58.3963,79704.0
2022-11-08 11:00:00,62.78,62.81,62.6,62.7,39309.0,58.3963,58.4242,58.2289,58.3219,39309.0
2022-11-08 11:05:00,62.69,62.83,62.65,62.83,42182.0,58.3126,58.4428,58.2754,58.4428,42182.0
2022-11-08 11:10:00,62.83,62.94,62.78,62.92,34208.0,58.4428,58.5451,58.3963,58.5265,34208.0
2022-11-08 11:15:00,62.92,63.03,62.85,62.9,65269.0,58.5265,58.6288,58.4614,58.5079,65269.0
2022-11-08 11:20:00,62.9,63.02,62.81,62.94,54835.0,58.5079,58.6195,58.4242,58.5451,54835.0
2022-11-08 11:25:00,62.96,63.16,62.94,63.16,45781.0,58.5637,58.7498,58.5451,58.7498,45781.0
2022-11-08 11:30:00,63.18,63.37,63.16,63.17,72788.0,58.7684,58.9451,58.7498,58.7591,72788.0
2022-11-08 11:35:00,63.19,63.27,63.15,63.25,16269.0,58.7777,58.8521,58.7405,58.8335,16269.0
2022-11-08 11:40:00,63.2,63.25,63.11,63.11,24371.0,58.787,58.8335,58.7033,58.7033,24371.0
2022-11-08 11:45:00,63.13,63.16,63.05,63.11,72034.0,58.7219,58.7498,58.6475,58.7033,72034.0
2022-11-08 11:50:00,63.12,63.26,63.05,63.25,49847.0,58.7126,58.8428,58.6475,58.8335,49847.0
2022-11-08 11:55:00,63.26,63.29,63.22,63.27,74618.0,58.8428,58.8707,58.8056,58.8521,74618.0
2022-11-08 12:00:00,63.28,63.34,63.25,63.27,25790.0,58.8614,58.9172,58.8335,58.8521,25790.0
2022-11-08 12:05:00,63.27,63.38,63.21,63.37,21704.0,58.8521,58.9544,58.7963,58.9451,21704.0
2022-11-08 12:10:00,63.38,63.46,63.27,63.3,21044.0,58.9544,59.0288,58.8521,58.88,21044.0
2022-11-08 12:15:00,63.29,63.45,63.29,63.41,23597.0,58.8707,59.0195,58.8707,58.9823,23597.0
2022-11-08 12:20:00,63.41,63.51,63.39,63.51,14414.0,58.9823,59.0753,58.9637,59.0753,14414.0
2022-11-08 12:25:00,63.5,63.54,63.42,63.48,19300.0,59.066,59.1032,58.9916,59.0474,19300.0
2022-11-08 12:30:00,63.47,63.5,63.33,63.39,31103.0,59.0381,59.066,58.9079,58.9637,31103.0
2022-11-08 12:35:00,63.38,63.46,63.33,63.43,17070.0,58.9544,59.0288,58.9079,59.0009,17070.0
2022-11-08 12:40:00,63.44,63.51,63.42,63.51,17369.0,59.0102,59.0753,58.9916,59.0753,17369.0
2022-11-08 12:45:00,63.51,63.51,63.37,63.38,58175.0,59.0753,59.0753,58.9451,58.9544,58175.0
2022-11-08 12:50:00,63.37,63.43,63.36,63.43,39259.0,58.9451,59.0009,58.9358,59.0009,39259.0
2022-11-08 12:55:00,63.44,63.51,63.43,63.44,15056.0,59.0102,59.0753,59.0009,59.0102,15056.0
2022-11-08 13:00:00,63.44,63.51,63.4,63.51,14693.0,59.0102,59.0753,58.973,59.0753,14693.0
2022-11-08 13:05:00,63.5,63.5,63.41,63.49,34159.0,59.066,59.066,58.9823,59.0567,34159.0
2022-11-08 13:10:00,63.5,63.5,63.39,63.43,24975.0,59.066,59.066,58.9637,59.0009,24975.0
2022-11-08 13:15:00,63.44,63.44,63.23,63.23,26031.0,59.0102,59.0102,58.8149,58.8149,26031.0
2022-11-08 13:20:00,63.21,63.22,62.96,62.99,45092.0,58.7963,58.8056,58.5637,58.5916,45092.0
2022-11-08 13:25:00,62.98,63.0,62.73,62.76,28699.0,58.5823,58.6009,58.3498,58.3777,28699.0
2022-11-08 13:30:00,62.74,62.74,62.58,62.63,34719.0,58.3591,58.3591,58.2103,58.2568,34719.0
2022-11-08 13:35:00,62.63,62.76,62.61,62.71,32238.0,58.2568,58.3777,58.2382,58.3312,32238.0
2022-11-08 13:40:00,62.72,62.93,62.72,62.9,37614.0,58.3405,58.5358,58.3405,58.5079,37614.0
2022-11-08 13:45:00,62.91,62.93,62.8,62.81,27065.0,58.5172,58.5358,58.4149,58.4242,27065.0
2022-11-08 13:50:00,62.82,62.89,62.74,62.82,59363.0,58.4335,58.4986,58.3591,58.4335,59363.0
2022-11-08 13:55:00,62.85,62.85,62.61,62.71,42722.0,58.4614,58.4614,58.2382,58.3312,42722.0
2022-11-08 14:00:00,62.71,62.82,62.7,62.72,39275.0,58.3312,58.4335,58.3219,58.3405,39275.0
2022-11-08 14:05:00,62.7,62.76,62.67,62.68,34505.0,58.3219,58.3777,58.294,58.3033,34505.0
2022-11-08 14:10:00,62.68,62.74,62.64,62.73,58328.0,58.3033,58.3591,58.2661,58.3498,58328.0
2022-11-08 14:15:00,62.74,62.8,62.65,62.72,41861.0,58.3591,58.4149,58.2754,58.3405,41861.0
2022-11-08 14:20:00,62.73,62.74,62.5,62.5,84991.0,58.3498,58.3591,58.1359,58.1359,84991.0
2022-11-08 14:25:00,62.5,62.51,62.12,62.14,60337.0,58.1359,58.1452,57.7824,57.801,60337.0
2022-11-08 14:30:00,62.12,62.24,62.04,62.24,69094.0,57.7824,57.894,57.708,57.894,69094.0
2022-11-08 14:35:00,62.25,62.57,62.24,62.57,54420.0,57.9033,58.201,57.894,58.201,54420.0
2022-11-08 14:40:00,62.55,62.77,62.51,62.73,62668.0,58.1824,58.387,58.1452,58.3498,62668.0
2022-11-08 14:45:00,62.72,62.87,62.68,62.84,64278.0,58.3405,58.48,58.3033,58.4521,64278.0
2022-11-08 14:50:00,62.84,62.87,62.76,62.84,51051.0,58.4521,58.48,58.3777,58.4521,51051.0
2022-11-08 14:55:00,62.83,62.84,62.62,62.63,41983.0,58.4428,58.4521,58.2475,58.2568,41983.0
2022-11-08 15:00:00,62.63,62.76,62.54,62.7,66227.0,58.2568,58.3777,58.1731,58.3219,66227.0
2022-11-08 15:05:00,62.71,62.79,62.68,62.69,75774.0,58.3312,58.4056,58.3033,58.3126,75774.0
2022-11-08 15:10:00,62.7,62.78,62.69,62.73,44751.0,58.3219,58.3963,58.3126,58.3498,44751.0
2022-11-08 15:15:00,62.74,62.79,62.68,62.77,59019.0,58.3591,58.4056,58.3033,58.387,59019.0
2022-11-08 15:20:00,62.77,62.81,62.69,62.74,50022.0,58.387,58.4242,58.3126,58.3591,50022.0
2022-11-08 15:25:00,62.73,62.89,62.7,62.88,43919.0,58.3498,58.4986,58.3219,58.4893,43919.0
2022-11-08 15:30:00,62.89,63.03,62.87,63.0,34849.0,58.4986,58.6288,58.48,58.6009,34849.0
2022-11-08 15:35:00,63.02,63.08,62.91,62.95,57039.0,58.6195,58.6754,58.5172,58.5544,57039.0
2022-11-08 15:40:00,62.96,63.0,62.87,62.93,124257.0,58.5637,58.6009,58.48,58.5358,124257.0
2022-11-08 15:45:00,62.93,63.05,62.92,62.93,101041.0,58.5358,58.6475,58.5265,58.5358,101041.0
2022-11-08 15:50:00,62.93,62.98,62.86,62.86,164898.0,58.5358,58.5823,58.4707,58.4707,164898.0
2022-11-08 15:55:00,62.86,62.86,62.65,62.68,327405.0,58.4707,58.4707,58.2754,58.3033,327405.0
2022-11-09 09:30:00,62.14,62.47,61.83,62.46,96462.0,57.801,58.108,57.5126,58.0987,96462.0
2022-11-09 09:35:00,62.46,62.46,62.03,62.08,45852.0,58.0987,58.0987,57.6987,57.7452,45852.0
2022-11-09 09:40:00,62.13,62.35,61.99,61.99,65155.0,57.7917,57.9963,57.6615,57.6615,65155.0
2022-11-09 09:45:00,61.94,62.21,61.88,62.13,37391.0,57.615,57.8661,57.5591,57.7917,37391.0
2022-11-09 09:50:00,62.11,62.34,62.03,62.26,53126.0,57.7731,57.987,57.6987,57.9126,53126.0
2022-11-09 09:55:00,62.23,62.29,62.11,62.17,49956.0,57.8847,57.9405,57.7731,57.8289,49956.0
2022-11-09 10:00:00,62.14,62.4,62.04,62.36,95424.0,57.801,58.0428,57.708,58.0056,95424.0
2022-11-09 10:05:00,62.38,62.58,62.35,62.55,75595.0,58.0242,58.2103,57.9963,58.1824,75595.0
2022-11-09 10:10:00,62.54,62.61,62.34,62.44,38574.0,58.1731,58.2382,57.987,58.08,38574.0
2022-11-09 10:15:00,62.45,62.61,62.45,62.58,26298.0,58.0893,58.2382,58.0893,58.2103,26298.0
2022-11-09 10:20:00,62.59,62.77,62.55,62.73,56261.0,58.2196,58.387,58.1824,58.3498,56261.0
2022-11-09 10:25:00,62.74,62.77,62.33,62.37,29080.0,58.3591,58.387,57.9777,58.0149,29080.0
2022-11-09 10:30:00,62.35,62.46,62.12,62.19,41288.0,57.9963,58.0987,57.7824,57.8475,41288.0
2022-11-09 10:35:00,62.19,62.29,62.1,62.25,74127.0,57.8475,57.9405,57.7638,57.9033,74127.0
2022-11-09 10:40:00,62.25,62.34,62.15,62.32,51479.0,57.9033,57.987,57.8103,57.9684,51479.0
2022-11-09 10:45:00,62.33,62.5,62.28,62.38,223437.0,57.9777,58.1359,57.9312,58.0242,223437.0
2022-11-09 10:50:00,62.37,62.44,62.07,62.07,93047.0,58.0149,58.08,57.7359,57.7359,93047.0
2022-11-09 10:55:00,62.05,62.13,61.72,61.72,216790.0,57.7173,57.7917,57.4103,57.4103,216790.0
2022-11-09 11:00:00,61.74,61.96,61.7,61.9,70261.0,57.4289,57.6336,57.3917,57.5778,70261.0
2022-11-09 11:05:00,61.91,62.1,61.88,61.98,39774.0,57.5871,57.7638,57.5591,57.6522,39774.0
2022-11-09 11:10:00,61.98,62.11,61.94,62.03,76823.0,57.6522,57.7731,57.615,57.6987,76823.0
2022-11-09 11:15:00,62.04,62.18,61.98,62.05,65830.0,57.708,57.8382,57.6522,57.7173,65830.0
2022-11-09 11:20:00,62.04,62.09,61.95,61.98,140329.0,57.708,57.7545,57.6243,57.6522,140329.0
2022-11-09 11:25:00,61.99,62.07,61.98,61.98,83713.0,57.6615,57.7359,57.6522,57.6522,83713.0
2022-11-09 11:30:00,61.99,61.99,61.79,61.9,208215.0,57.6615,57.6615,57.4754,57.5778,208215.0
2022-11-09 11:35:00,61.93,62.01,61.85,61.99,107497.0,57.6057,57.6801,57.5312,57.6615,107497.0
2022-11-09 11:40:00,61.97,62.31,61.94,62.26,55472.0,57.6429,57.9591,57.615,57.9126,55472.0
2022-11-09 11:45:00,62.24,62.34,62.15,62.17,32313.0,57.894,57.987,57.8103,57.8289,32313.0
2022-11-09 11:50:00,62.14,62.16,62.01,62.01,47005.0,57.801,57.8196,57.6801,57.6801,47005.0
2022-11-09 11:55:00,62.01,62.02,61.88,61.9,31590.0,57.6801,57.6894,57.5591,57.5778,31590.0
2022-11-09 12:00:00,61.91,62.06,61.9,62.03,50175.0,57.5871,57.7266,57.5778,57.6987,50175.0
2022-11-09 12:05:00,62.03,62.09,61.94,62.05,169643.0,57.6987,57.7545,57.615,57.7173,169643.0
2022-11-09 12:10:00,62.04,62.05,61.87,61.97,302084.0,57.708,57.7173,57.5498,57.6429,302084.0
2022-11-09 12:15:00,61.98,62.05,61.93,62.05,23471.0,57.6522,57.7173,57.6057,57.7173,23471.0
2022-11-09 12:20:00,62.04,62.08,61.97,61.97,21438.0,57.708,57.7452,57.6429,57.6429,21438.0
2022-11-09 12:25:00,61.97,62.01,61.91,61.96,18755.0,57.6429,57.6801,57.5871,57.6336,18755.0
2022-11-09 12:30:00,61.96,62.06,61.96,62.05,13606.0,57.6336,57.7266,57.6336,57.7173,13606.0
2022-11-09 12:35:00,62.05,62.09,61.87,61.87,29235.0,57.7173,57.7545,57.5498,57.5498,29235.0
2022-11-09 12:40:00,61.9,61.92,61.85,61.9,20755.0,57.5778,57.5964,57.5312,57.5778,20755.0
2022-11-09 12:45:00,61.89,61.96,61.87,61.9,13874.0,57.5685,57.6336,57.5498,57.5778,13874.0
2022-11-09 12:50:00,61.89,61.95,61.87,61.89,15492.0,57.5685,57.6243,57.5498,57.5685,15492.0
2022-11-09 12:55:00,61.87,61.9,61.77,61.9,18154.0,57.5498,57.5778,57.4568,57.5778,18154.0
2022-11-09 13:00:00,61.89,61.94,61.74,61.78,37107.0,57.5685,57.615,57.4289,57.4661,37107.0
2022-11-09 13:05:00,61.79,61.93,61.75,61.91,19764.0,57.4754,57.6057,57.4382,57.5871,19764.0
2022-11-09 13:10:00,61.92,61.94,61.82,61.91,25600.0,57.5964,57.615,57.5033,57.5871,25600.0
2022-11-09 13:15:00,61.9,61.93,61.84,61.84,19232.0,57.5778,57.6057,57.5219,57.5219,19232.0
2022-11-09 13:20:00,61.84,61.87,61.79,61.82,20447.0,57.5219,57.5498,57.4754,57.5033,20447.0
2022-11-09 13:25:00,61.81,61.83,61.72,61.75,15955.0,57.494,57.5126,57.4103,57.4382,15955.0
2022-11-09 13:30:00,61.75,61.8,61.67,61.72,28945.0,57.4382,57.4847,57.3638,57.4103,28945.0
2022-11-09 13:35:00,61.7,61.7,61.63,61.66,35582.0,57.3917,57.3917,57.3266,57.3545,35582.0
2022-11-09 13:40:00,61.65,61.67,61.55,61.64,44865.0,57.3452,57.3638,57.2522,57.3359,44865.0
2022-11-09 13:45:00,61.62,61.62,61.52,61.59,57802.0,57.3173,57.3173,57.2243,57.2894,57802.0
2022-11-09 13:50:00,61.59,61.62,61.54,61.55,42070.0,57.2894,57.3173,57.2429,57.2522,42070.0
2022-11-09 13:55:00,61.55,61.66,61.54,61.66,43033.0,57.2522,57.3545,57.2429,57.3545,43033.0
2022-11-09 14:00:00,61.66,61.74,61.63,61.74,48148.0,57.3545,57.4289,57.3266,57.4289,48148.0
2022-11-09 14:05:00,61.73,61.97,61.73,61.96,39423.0,57.4196,57.6429,57.4196,57.6336,39423.0
2022-11-09 14:10:00,61.96,61.98,61.86,61.89,36431.0,57.6336,57.6522,57.5405,57.5685,36431.0
2022-11-09 14:15:00,61.89,61.94,61.78,61.92,65416.0,57.5685,57.615,57.4661,57.5964,65416.0
2022-11-09 14:20:00,61.93,61.93,61.79,61.85,31785.0,57.6057,57.6057,57.4754,57.5312,31785.0
2022-11-09 14:25:00,61.86,61.94,61.81,61.82,21807.0,57.5405,57.615,57.494,57.5033,21807.0
2022-11-09 14:30:00,61.83,61.83,61.58,61.7,48816.0,57.5126,57.5126,57.2801,57.3917,48816.0
2022-11-09 14:35:00,61.7,61.74,61.63,61.69,41385.0,57.3917,57.4289,57.3266,57.3824,41385.0
2022-11-09 14:40:00,61.68,61.78,61.63,61.77,65997.0,57.3731,57.4661,57.3266,57.4568,65997.0
2022-11-09 14:45:00,61.78,61.8,61.64,61.65,49770.0,57.4661,57.4847,57.3359,57.3452,49770.0
2022-11-09 14:50:00,61.67,61.67,61.5,61.59,92957.0,57.3638,57.3638,57.2057,57.2894,92957.0
2022-11-09 14:55:00,61.59,61.62,61.55,61.62,112040.0,57.2894,57.3173,57.2522,57.3173,112040.0
2022-11-09 15:00:00,61.62,61.68,61.59,61.63,59096.0,57.3173,57.3731,57.2894,57.3266,59096.0
2022-11-09 15:05:00,61.64,61.75,61.63,61.74,28876.0,57.3359,57.4382,57.3266,57.4289,28876.0
2022-11-09 15:10:00,61.72,61.76,61.66,61.67,30726.0,57.4103,57.4475,57.3545,57.3638,30726.0
2022-11-09 15:15:00,61.66,61.71,61.65,61.69,46571.0,57.3545,57.401,57.3452,57.3824,46571.0
2022-11-09 15:20:00,61.69,61.77,61.64,61.75,62202.0,57.3824,57.4568,57.3359,57.4382,62202.0
2022-11-09 15:25:00,61.75,61.84,61.69,61.78,56978.0,57.4382,57.5219,57.3824,57.4661,56978.0
2022-11-09 15:30:00,61.79,61.79,61.66,61.75,123995.0,57.4754,57.4754,57.3545,57.4382,123995.0
2022-11-09 15:35:00,61.74,61.79,61.7,61.77,70492.0,57.4289,57.4754,57.3917,57.4568,70492.0
2022-11-09 15:40:00,61.76,61.79,61.61,61.68,166003.0,57.4475,57.4754,57.308,57.3731,166003.0
2022-11-09 15:45:00,61.68,61.8,61.63,61.66,180547.0,57.3731,57.4847,57.3266,57.3545,180547.0
2022-11-09 15:50:00,61.67,61.83,61.67,61.69,360071.0,57.3638,57.5126,57.3638,57.3824,360071.0
2022-11-09 15:55:00,61.69,61.83,61.54,61.76,619685.0,57.3824,57.5126,57.2429,57.4475,619685.0
2022-11-10 09:30:00,64.76,65.37,64.67,64.67,106065.0,60.2381,60.8055,60.1543,60.1543,106065.0
2022-11-10 09:35:00,64.67,64.84,64.18,64.41,101462.0,60.1543,60.3125,59.6985,59.9125,101462.0
2022-11-10 09:40:00,64.41,64.44,64.09,64.39,145688.0,59.9125,59.9404,59.6148,59.8939,145688.0
2022-11-10 09:45:00,64.41,64.81,64.36,64.75,76605.0,59.9125,60.2846,59.866,60.2287,76605.0
2022-11-10 09:50:00,64.75,64.83,64.52,64.52,101729.0,60.2287,60.3032,60.0148,60.0148,101729.0
2022-11-10 09:55:00,64.53,64.85,64.52,64.68,92539.0,60.0241,60.3218,60.0148,60.1636,92539.0
2022-11-10 10:00:00,64.73,65.16,64.63,64.82,178031.0,60.2101,60.6101,60.1171,60.2939,178031.0
2022-11-10 10:05:00,64.84,64.88,64.64,64.84,93052.0,60.3125,60.3497,60.1264,60.3125,93052.0
2022-11-10 10:10:00,64.86,64.92,64.7,64.78,142329.0,60.3311,60.3869,60.1822,60.2567,142329.0
2022-11-10 10:15:00,64.79,64.82,64.47,64.5,61976.0,60.266,60.2939,59.9683,59.9962,61976.0
2022-11-10 10:20:00,64.49,64.77,64.46,64.75,34160.0,59.9869,60.2474,59.959,60.2287,34160.0
2022-11-10 10:25:00,64.73,64.78,64.55,64.66,37050.0,60.2101,60.2567,60.0427,60.145,37050.0
2022-11-10 10:30:00,64.66,64.7,64.12,64.25,48428.0,60.145,60.1822,59.6427,59.7637,48428.0
2022-11-10 10:35:00,64.26,64.29,64.07,64.09,55862.0,59.773,59.8009,59.5962,59.6148,55862.0
2022-11-10 10:40:00,64.08,64.36,64.04,64.18,39604.0,59.6055,59.866,59.5683,59.6985,39604.0
2022-11-10 10:45:00,64.17,64.61,64.05,64.58,263159.0,59.6892,60.0985,59.5776,60.0706,263159.0
2022-11-10 10:50:00,64.59,64.75,64.5,64.5,59648.0,60.0799,60.2287,59.9962,59.9962,59648.0
2022-11-10 10:55:00,64.5,64.63,64.42,64.52,55357.0,59.9962,60.1171,59.9218,60.0148,55357.0
2022-11-10 11:00:00,64.52,64.8,64.49,64.74,27545.0,60.0148,60.2753,59.9869,60.2194,27545.0
2022-11-10 11:05:00,64.74,64.83,64.63,64.67,59138.0,60.2194,60.3032,60.1171,60.1543,59138.0
2022-11-10 11:10:00,64.64,64.91,64.61,64.87,54186.0,60.1264,60.3776,60.0985,60.3404,54186.0
2022-11-10 11:15:00,64.86,64.87,64.71,64.77,237647.0,60.3311,60.3404,60.1915,60.2474,237647.0
2022-11-10 11:20:00,64.78,65.02,64.71,64.9,42215.0,60.2567,60.4799,60.1915,60.3683,42215.0
2022-11-10 11:25:00,64.92,65.09,64.84,64.98,29590.0,60.3869,60.545,60.3125,60.4427,29590.0
2022-11-10 11:30:00,64.96,65.06,64.74,64.81,157278.0,60.4241,60.5171,60.2194,60.2846,157278.0
2022-11-10 11:35:00,64.81,64.82,64.65,64.73,24923.0,60.2846,60.2939,60.1357,60.2101,24923.0
2022-11-10 11:40:00,64.73,64.77,64.55,64.56,34933.0,60.2101,60.2474,60.0427,60.052,34933.0
2022-11-10 11:45:00,64.57,64.65,64.54,64.59,48150.0,60.0613,60.1357,60.0334,60.0799,48150.0
2022-11-10 11:50:00,64.6,64.65,64.46,64.46,44650.0,60.0892,60.1357,59.959,59.959,44650.0
2022-11-10 11:55:00,64.48,64.52,64.41,64.5,68577.0,59.9776,60.0148,59.9125,59.9962,68577.0
2022-11-10 12:00:00,64.51,64.73,64.47,64.69,45473.0,60.0055,60.2101,59.9683,60.1729,45473.0
2022-11-10 12:05:00,64.68,64.71,64.6,64.62,33559.0,60.1636,60.1915,60.0892,60.1078,33559.0
2022-11-10 12:10:00,64.61,64.61,64.25,64.35,88219.0,60.0985,60.0985,59.7637,59.8567,88219.0
2022-11-10 12:15:00,64.38,64.61,64.37,64.53,39601.0,59.8846,60.0985,59.8753,60.0241,39601.0
2022-11-10 12:20:00,64.52,64.52,64.37,64.38,47337.0,60.0148,60.0148,59.8753,59.8846,47337.0
2022-11-10 12:25:00,64.38,64.38,64.15,64.26,110739.0,59.8846,59.8846,59.6706,59.773,110739.0
2022-11-10 12:30:00,64.25,64.32,64.18,64.32,62633.0,59.7637,59.8288,59.6985,59.8288,62633.0
2022-11-10 12:35:00,64.32,64.4,64.05,64.06,73798.0,59.8288,59.9032,59.5776,59.5869,73798.0
2022-11-10 12:40:00,64.05,64.16,63.98,64.09,97983.0,59.5776,59.6799,59.5125,59.6148,97983.0
2022-11-10 12:45:00,64.08,64.1,63.9,63.97,50222.0,59.6055,59.6241,59.4381,59.5032,50222.0
2022-11-10 12:50:00,63.97,64.02,63.68,63.8,79949.0,59.5032,59.5497,59.2335,59.3451,79949.0
2022-11-10 12:55:00,63.82,63.85,63.65,63.85,73844.0,59.3637,59.3916,59.2056,59.3916,73844.0
2022-11-10 13:00:00,63.86,64.0,63.81,63.94,127175.0,59.4009,59.5311,59.3544,59.4753,127175.0
2022-11-10 13:05:00,63.94,64.04,63.89,64.0,32826.0,59.4753,59.5683,59.4288,59.5311,32826.0
2022-11-10 13:10:00,64.02,64.17,63.97,64.11,40270.0,59.5497,59.6892,59.5032,59.6334,40270.0
2022-11-10 13:15:00,64.1,64.25,64.09,64.14,35485.0,59.6241,59.7637,59.6148,59.6613,35485.0
2022-11-10 13:20:00,64.14,64.22,64.07,64.07,33256.0,59.6613,59.7358,59.5962,59.5962,33256.0
2022-11-10 13:25:00,64.06,64.25,64.05,64.21,35464.0,59.5869,59.7637,59.5776,59.7265,35464.0
2022-11-10 13:30:00,64.23,64.25,64.14,64.23,34995.0,59.7451,59.7637,59.6613,59.7451,34995.0
2022-11-10 13:35:00,64.25,64.3,64.04,64.09,51484.0,59.7637,59.8102,59.5683,59.6148,51484.0
2022-11-10 13:40:00,64.1,64.24,64.04,64.23,50045.0,59.6241,59.7544,59.5683,59.7451,50045.0
2022-11-10 13:45:00,64.22,64.45,64.22,64.38,34096.0,59.7358,59.9497,59.7358,59.8846,34096.0
2022-11-10 13:50:00,64.38,64.42,64.29,64.39,31617.0,59.8846,59.9218,59.8009,59.8939,31617.0
2022-11-10 13:55:00,64.39,64.48,64.36,64.45,31822.0,59.8939,59.9776,59.866,59.9497,31822.0
2022-11-10 14:00:00,64.45,64.51,64.43,64.45,44889.0,59.9497,60.0055,59.9311,59.9497,44889.0
2022-11-10 14:05:00,64.46,64.5,64.35,64.38,87619.0,59.959,59.9962,59.8567,59.8846,87619.0
2022-11-10 14:10:00,64.39,64.4,64.26,64.3,30604.0,59.8939,59.9032,59.773,59.8102,30604.0
2022-11-10 14:15:00,64.29,64.43,64.16,64.36,28710.0,59.8009,59.9311,59.6799,59.866,28710.0
2022-11-10 14:20:00,64.37,64.37,64.27,64.36,23327.0,59.8753,59.8753,59.7823,59.866,23327.0
2022-11-10 14:25:00,64.36,64.45,64.36,64.39,21950.0,59.866,59.9497,59.866,59.8939,21950.0
2022-11-10 14:30:00,64.41,64.43,64.29,64.34,36672.0,59.9125,59.9311,59.8009,59.8474,36672.0
2022-11-10 14:35:00,64.32,64.36,64.26,64.28,24273.0,59.8288,59.866,59.773,59.7916,24273.0
2022-11-10 14:40:00,64.27,64.32,64.18,64.25,28020.0,59.7823,59.8288,59.6985,59.7637,28020.0
2022-11-10 14:45:00,64.24,64.34,64.22,64.32,34952.0,59.7544,59.8474,59.7358,59.8288,34952.0
2022-11-10 14:50:00,64.31,64.38,64.29,64.32,45540.0,59.8195,59.8846,59.8009,59.8288,45540.0
2022-11-10 14:55:00,64.33,64.33,64.25,64.3,60895.0,59.8381,59.8381,59.7637,59.8102,60895.0
2022-11-10 15:00:00,64.3,64.3,64.19,64.23,23857.0,59.8102,59.8102,59.7079,59.7451,23857.0
2022-11-10 15:05:00,64.23,64.32,64.23,64.28,129264.0,59.7451,59.8288,59.7451,59.7916,129264.0
2022-11-10 15:10:00,64.28,64.29,64.24,64.28,110239.0,59.7916,59.8009,59.7544,59.7916,110239.0
2022-11-10 15:15:00,64.28,64.41,64.26,64.37,244902.0,59.7916,59.9125,59.773,59.8753,244902.0
2022-11-10 15:20:00,64.36,64.41,64.25,64.28,79639.0,59.866,59.9125,59.7637,59.7916,79639.0
2022-11-10 15:25:00,64.3,64.3,64.11,64.2,88399.0,59.8102,59.8102,59.6334,59.7172,88399.0
2022-11-10 15:30:00,64.2,64.37,64.19,64.29,165637.0,59.7172,59.8753,59.7079,59.8009,165637.0
2022-11-10 15:35:00,64.3,64.38,64.25,64.33,208209.0,59.8102,59.8846,59.7637,59.8381,208209.0
2022-11-10 15:40:00,64.33,64.36,64.17,64.3,104442.0,59.8381,59.866,59.6892,59.8102,104442.0
2022-11-10 15:45:00,64.29,64.29,64.05,64.12,230977.0,59.8009,59.8009,59.5776,59.6427,230977.0
2022-11-10 15:50:00,64.13,64.2,64.02,64.12,264951.0,59.652,59.7172,59.5497,59.6427,264951.0
2022-11-10 15:55:00,64.12,64.13,63.96,64.0,454698.0,59.6427,59.652,59.4939,59.5311,454698.0
2022-11-11 09:30:00,64.4,64.64,63.84,63.84,181688.0,59.9032,60.1264,59.3823,59.3823,181688.0
2022-11-11 09:35:00,63.87,64.0,63.55,63.76,70516.0,59.4102,59.5311,59.1125,59.3079,70516.0
2022-11-11 09:40:00,63.74,63.79,63.36,63.52,53093.0,59.2893,59.3358,58.9358,59.0846,53093.0
2022-11-11 09:45:00,63.52,63.63,63.23,63.56,50848.0,59.0846,59.187,58.8149,59.1218,50848.0
2022-11-11 09:50:00,63.58,63.85,63.33,63.53,74669.0,59.1404,59.3916,58.9079,59.0939,74669.0
2022-11-11 09:55:00,63.54,63.66,63.3,63.49,45262.0,59.1032,59.2149,58.88,59.0567,45262.0
2022-11-11 10:00:00,63.45,63.97,63.23,63.81,89416.0,59.0195,59.5032,58.8149,59.3544,89416.0
2022-11-11 10:05:00,63.82,63.94,63.61,63.65,83573.0,59.3637,59.4753,59.1684,59.2056,83573.0
2022-11-11 10:10:00,63.65,63.84,63.53,63.79,81792.0,59.2056,59.3823,59.0939,59.3358,81792.0
2022-11-11 10:15:00,63.81,64.19,63.79,64.19,158491.0,59.3544,59.7079,59.3358,59.7079,158491.0
2022-11-11 10:20:00,64.2,64.55,64.19,64.26,185884.0,59.7172,60.0427,59.7079,59.773,185884.0
2022-11-11 10:25:00,64.29,64.86,64.27,64.75,91977.0,59.8009,60.3311,59.7823,60.2287,91977.0
2022-11-11 10:30:00,64.77,64.8,64.28,64.5,100537.0,60.2474,60.2753,59.7916,59.9962,100537.0
2022-11-11 10:35:00,64.49,64.62,64.38,64.57,41243.0,59.9869,60.1078,59.8846,60.0613,41243.0
2022-11-11 10:40:00,64.56,64.58,64.46,64.52,40973.0,60.052,60.0706,59.959,60.0148,40973.0
2022-11-11 10:45:00,64.51,64.6,64.51,64.56,51517.0,60.0055,60.0892,60.0055,60.052,51517.0
2022-11-11 10:50:00,64.56,64.58,64.34,64.51,50148.0,60.052,60.0706,59.8474,60.0055,50148.0
2022-11-11 10:55:00,64.5,64.66,64.48,64.61,55204.0,59.9962,60.145,59.9776,60.0985,55204.0
2022-11-11 11:00:00,64.61,65.06,64.6,65.01,44082.0,60.0985,60.5171,60.0892,60.4706,44082.0
2022-11-11 11:05:00,65.03,65.06,64.84,64.92,87754.0,60.4892,60.5171,60.3125,60.3869,87754.0
2022-11-11 11:10:00,64.92,64.98,64.88,64.92,31649.0,60.3869,60.4427,60.3497,60.3869,31649.0
2022-11-11 11:15:00,64.93,65.21,64.92,65.21,34202.0,60.3962,60.6566,60.3869,60.6566,34202.0
2022-11-11 11:20:00,65.18,65.2,65.03,65.09,44815.0,60.6287,60.6473,60.4892,60.545,44815.0
2022-11-11 11:25:00,65.08,65.15,64.98,64.99,42613.0,60.5357,60.6008,60.4427,60.452,42613.0
2022-11-11 11:30:00,64.99,65.04,64.91,65.0,61899.0,60.452,60.4985,60.3776,60.4613,61899.0
2022-11-11 11:35:00,65.01,65.13,64.93,64.95,48641.0,60.4706,60.5822,60.3962,60.4148,48641.0
2022-11-11 11:40:00,64.94,65.06,64.86,64.89,28608.0,60.4055,60.5171,60.3311,60.359,28608.0
2022-11-11 11:45:00,64.91,64.91,64.77,64.87,28423.0,60.3776,60.3776,60.2474,60.3404,28423.0
2022-11-11 11:50:00,64.87,65.18,64.83,64.87,96893.0,60.3404,60.6287,60.3032,60.3404,96893.0
2022-11-11 11:55:00,64.85,65.12,64.85,65.04,26821.0,60.3218,60.5729,60.3218,60.4985,26821.0
2022-11-11 12:00:00,65.03,65.06,64.95,65.04,27915.0,60.4892,60.5171,60.4148,60.4985,27915.0
2022-11-11 12:05:00,65.02,65.07,64.97,65.04,24969.0,60.4799,60.5264,60.4334,60.4985,24969.0
2022-11-11 12:10:00,65.05,65.22,65.04,65.05,89653.0,60.5078,60.6659,60.4985,60.5078,89653.0
2022-11-11 12:15:00,65.05,65.11,64.97,64.97,39869.0,60.5078,60.5636,60.4334,60.4334,39869.0
2022-11-11 12:20:00,64.97,65.03,64.94,64.99,35899.0,60.4334,60.4892,60.4055,60.452,35899.0
2022-11-11 12:25:00,65.0,65.11,64.97,65.06,30614.0,60.4613,60.5636,60.4334,60.5171,30614.0
2022-11-11 12:30:00,65.05,65.13,64.95,64.95,39281.0,60.5078,60.5822,60.4148,60.4148,39281.0
2022-11-11 12:35:00,64.95,65.01,64.91,64.93,24540.0,60.4148,60.4706,60.3776,60.3962,24540.0
2022-11-11 12:40:00,64.92,65.01,64.82,64.99,18543.0,60.3869,60.4706,60.2939,60.452,18543.0
2022-11-11 12:45:00,65.0,65.01,64.93,64.93,30550.0,60.4613,60.4706,60.3962,60.3962,30550.0
2022-11-11 12:50:00,64.95,65.06,64.93,65.06,46981.0,60.4148,60.5171,60.3962,60.5171,46981.0
2022-11-11 12:55:00,65.06,65.19,65.0,65.07,95265.0,60.5171,60.638,60.4613,60.5264,95265.0
2022-11-11 13:00:00,65.06,65.25,65.06,65.21,162596.0,60.5171,60.6938,60.5171,60.6566,162596.0
2022-11-11 13:05:00,65.22,65.27,65.14,65.25,43308.0,60.6659,60.7124,60.5915,60.6938,43308.0
2022-11-11 13:10:00,65.24,65.32,65.01,65.01,75851.0,60.6845,60.7589,60.4706,60.4706,75851.0
2022-11-11 13:15:00,65.01,65.03,64.92,64.92,34262.0,60.4706,60.4892,60.3869,60.3869,34262.0
2022-11-11 13:20:00,64.93,65.04,64.9,65.03,52456.0,60.3962,60.4985,60.3683,60.4892,52456.0
2022-11-11 13:25:00,65.04,65.14,64.97,65.06,109347.0,60.4985,60.5915,60.4334,60.5171,109347.0
2022-11-11 13:30:00,65.07,65.19,65.06,65.14,42053.0,60.5264,60.638,60.5171,60.5915,42053.0
2022-11-11 13:35:00,65.14,65.14,64.99,65.01,69102.0,60.5915,60.5915,60.452,60.4706,69102.0
2022-11-11 13:40:00,65.0,65.07,64.9,64.95,30248.0,60.4613,60.5264,60.3683,60.4148,30248.0
2022-11-11 13:45:00,64.96,65.06,64.91,65.02,27032.0,60.4241,60.5171,60.3776,60.4799,27032.0
2022-11-11 13:50:00,65.03,65.2,65.02,65.19,121625.0,60.4892,60.6473,60.4799,60.638,121625.0
2022-11-11 13:55:00,65.18,65.39,65.17,65.26,39867.0,60.6287,60.8241,60.6194,60.7031,39867.0
2022-11-11 14:00:00,65.26,65.34,65.24,65.33,52759.0,60.7031,60.7776,60.6845,60.7682,52759.0
2022-11-11 14:05:00,65.33,65.36,65.22,65.27,39863.0,60.7682,60.7962,60.6659,60.7124,39863.0
2022-11-11 14:10:00,65.27,65.41,65.26,65.38,36455.0,60.7124,60.8427,60.7031,60.8148,36455.0
2022-11-11 14:15:00,65.39,65.59,65.32,65.53,136315.0,60.8241,61.0101,60.7589,60.9543,136315.0
2022-11-11 14:20:00,65.58,65.82,65.57,65.74,58861.0,61.0008,61.224,60.9915,61.1496,58861.0
2022-11-11 14:25:00,65.73,65.95,65.67,65.9,102526.0,61.1403,61.345,61.0845,61.2984,102526.0
2022-11-11 14:30:00,65.91,65.95,65.82,65.85,127138.0,61.3077,61.345,61.224,61.2519,127138.0
2022-11-11 14:35:00,65.86,65.91,65.8,65.81,134943.0,61.2612,61.3077,61.2054,61.2147,134943.0
2022-11-11 14:40:00,65.81,65.95,65.79,65.8,97380.0,61.2147,61.345,61.1961,61.2054,97380.0
2022-11-11 14:45:00,65.81,65.82,65.62,65.62,74659.0,61.2147,61.224,61.038,61.038,74659.0
2022-11-11 14:50:00,65.63,65.64,65.49,65.53,68533.0,61.0473,61.0566,60.9171,60.9543,68533.0
2022-11-11 14:55:00,65.52,65.61,65.48,65.59,54271.0,60.945,61.0287,60.9078,61.0101,54271.0
2022-11-11 15:00:00,65.6,65.8,65.52,65.65,95068.0,61.0194,61.2054,60.945,61.0659,95068.0
2022-11-11 15:05:00,65.65,65.68,65.51,65.56,43846.0,61.0659,61.0938,60.9357,60.9822,43846.0
2022-11-11 15:10:00,65.56,65.56,65.43,65.45,48303.0,60.9822,60.9822,60.8613,60.8799,48303.0
2022-11-11 15:15:00,65.45,65.5,65.38,65.5,53775.0,60.8799,60.9264,60.8148,60.9264,53775.0
2022-11-11 15:20:00,65.5,65.5,65.34,65.39,60910.0,60.9264,60.9264,60.7776,60.8241,60910.0
2022-11-11 15:25:00,65.39,65.65,65.39,65.55,58708.0,60.8241,61.0659,60.8241,60.9729,58708.0
2022-11-11 15:30:00,65.55,65.59,65.49,65.52,91836.0,60.9729,61.0101,60.9171,60.945,91836.0
2022-11-11 15:35:00,65.51,65.55,65.41,65.49,190232.0,60.9357,60.9729,60.8427,60.9171,190232.0
2022-11-11 15:40:00,65.49,65.58,65.42,65.51,120768.0,60.9171,61.0008,60.852,60.9357,120768.0
2022-11-11 15:45:00,65.5,65.7,65.46,65.69,147334.0,60.9264,61.1124,60.8892,61.1031,147334.0
2022-11-11 15:50:00,65.69,65.75,65.48,65.48,223900.0,61.1031,61.1589,60.9078,60.9078,223900.0
2022-11-11 15:55:00,65.48,65.58,65.34,65.39,527692.0,60.9078,61.0008,60.7776,60.8241,527692.0
2022-11-14 09:30:00,64.81,65.32,64.31,64.58,150938.0,60.2846,60.7589,59.8195,60.0706,150938.0
2022-11-14 09:35:00,64.56,64.8,64.24,64.65,107677.0,60.052,60.2753,59.7544,60.1357,107677.0
2022-11-14 09:40:00,64.69,64.69,64.06,64.26,160465.0,60.1729,60.1729,59.5869,59.773,160465.0
2022-11-14 09:45:00,64.25,64.45,64.14,64.24,151303.0,59.7637,59.9497,59.6613,59.7544,151303.0
2022-11-14 09:50:00,64.24,64.7,64.18,64.45,137974.0,59.7544,60.1822,59.6985,59.9497,137974.0
2022-11-14 09:55:00,64.45,64.61,64.37,64.49,85028.0,59.9497,60.0985,59.8753,59.9869,85028.0
2022-11-14 10:00:00,64.51,64.74,64.22,64.24,93720.0,60.0055,60.2194,59.7358,59.7544,93720.0
2022-11-14 10:05:00,64.28,64.31,63.88,64.11,112238.0,59.7916,59.8195,59.4195,59.6334,112238.0
2022-11-14 10:10:00,64.11,64.24,64.04,64.16,83923.0,59.6334,59.7544,59.5683,59.6799,83923.0
2022-11-14 10:15:00,64.17,64.52,64.16,64.26,107677.0,59.6892,60.0148,59.6799,59.773,107677.0
2022-11-14 10:20:00,64.25,64.49,64.23,64.38,94164.0,59.7637,59.9869,59.7451,59.8846,94164.0
2022-11-14 10:25:00,64.37,64.43,64.3,64.37,226857.0,59.8753,59.9311,59.8102,59.8753,226857.0
2022-11-14 10:30:00,64.37,64.74,64.37,64.67,74932.0,59.8753,60.2194,59.8753,60.1543,74932.0
2022-11-14 10:35:00,64.68,64.83,64.57,64.6,95503.0,60.1636,60.3032,60.0613,60.0892,95503.0
2022-11-14 10:40:00,64.57,64.65,64.37,64.47,155540.0,60.0613,60.1357,59.8753,59.9683,155540.0
2022-11-14 10:45:00,64.48,64.71,64.38,64.59,69450.0,59.9776,60.1915,59.8846,60.0799,69450.0
2022-11-14 10:50:00,64.61,64.72,64.51,64.6,64705.0,60.0985,60.2008,60.0055,60.0892,64705.0
2022-11-14 10:55:00,64.6,64.72,64.57,64.64,62493.0,60.0892,60.2008,60.0613,60.1264,62493.0
2022-11-14 11:00:00,64.64,64.73,64.46,64.48,198828.0,60.1264,60.2101,59.959,59.9776,198828.0
2022-11-14 11:05:00,64.49,64.59,64.33,64.52,68621.0,59.9869,60.0799,59.8381,60.0148,68621.0
2022-11-14 11:10:00,64.52,64.55,64.3,64.33,73017.0,60.0148,60.0427,59.8102,59.8381,73017.0
2022-11-14 11:15:00,64.33,64.38,64.22,64.27,147368.0,59.8381,59.8846,59.7358,59.7823,147368.0
2022-11-14 11:20:00,64.29,64.47,64.26,64.44,76551.0,59.8009,59.9683,59.773,59.9404,76551.0
2022-11-14 11:25:00,64.45,64.61,64.44,64.52,56944.0,59.9497,60.0985,59.9404,60.0148,56944.0
2022-11-14 11:30:00,64.52,64.69,64.49,64.67,94090.0,60.0148,60.1729,59.9869,60.1543,94090.0
2022-11-14 11:35:00,64.68,64.7,64.48,64.51,89628.0,60.1636,60.1822,59.9776,60.0055,89628.0
2022-11-14 11:40:00,64.51,64.63,64.47,64.47,70902.0,60.0055,60.1171,59.9683,59.9683,70902.0
2022-11-14 11:45:00,64.47,64.62,64.47,64.59,64477.0,59.9683,60.1078,59.9683,60.0799,64477.0
2022-11-14 11:50:00,64.59,64.65,64.48,64.64,53186.0,60.0799,60.1357,59.9776,60.1264,53186.0
2022-11-14 11:55:00,64.64,64.89,64.6,64.7,594870.0,60.1264,60.359,60.0892,60.1822,594870.0
2022-11-14 12:00:00,64.73,64.82,64.67,64.67,91509.0,60.2101,60.2939,60.1543,60.1543,91509.0
2022-11-14 12:05:00,64.67,64.69,64.49,64.62,63659.0,60.1543,60.1729,59.9869,60.1078,63659.0
2022-11-14 12:10:00,64.62,64.67,64.48,64.53,66375.0,60.1078,60.1543,59.9776,60.0241,66375.0
2022-11-14 12:15:00,64.53,64.71,64.53,64.67,59752.0,60.0241,60.1915,60.0241,60.1543,59752.0
2022-11-14 12:20:00,64.67,64.78,64.51,64.74,53638.0,60.1543,60.2567,60.0055,60.2194,53638.0
2022-11-14 12:25:00,64.74,64.87,64.73,64.87,69441.0,60.2194,60.3404,60.2101,60.3404,69441.0
2022-11-14 12:30:00,64.86,64.98,64.83,64.95,46119.0,60.3311,60.4427,60.3032,60.4148,46119.0
2022-11-14 12:35:00,64.94,65.14,64.87,65.09,61104.0,60.4055,60.5915,60.3404,60.545,61104.0
2022-11-14 12:40:00,65.08,65.17,65.01,65.12,37467.0,60.5357,60.6194,60.4706,60.5729,37467.0
2022-11-14 12:45:00,65.13,65.18,65.08,65.14,45368.0,60.5822,60.6287,60.5357,60.5915,45368.0
2022-11-14 12:50:00,65.14,65.24,65.09,65.14,47937.0,60.5915,60.6845,60.545,60.5915,47937.0
2022-11-14 12:55:00,65.16,65.27,65.1,65.26,53245.0,60.6101,60.7124,60.5543,60.7031,53245.0
2022-11-14 13:00:00,65.25,65.36,65.21,65.26,61782.0,60.6938,60.7962,60.6566,60.7031,61782.0
2022-11-14 13:05:00,65.25,65.26,65.09,65.12,43125.0,60.6938,60.7031,60.545,60.5729,43125.0
2022-11-14 13:10:00,65.12,65.23,65.1,65.13,39757.0,60.5729,60.6752,60.5543,60.5822,39757.0
2022-11-14 13:15:00,65.15,65.34,65.15,65.29,78383.0,60.6008,60.7776,60.6008,60.731,78383.0
2022-11-14 13:20:00,65.29,65.73,65.28,65.47,127051.0,60.731,61.1403,60.7217,60.8985,127051.0
2022-11-14 13:25:00,65.46,65.49,65.32,65.35,41003.0,60.8892,60.9171,60.7589,60.7869,41003.0
2022-11-14 13:30:00,65.36,65.41,65.27,65.27,52019.0,60.7962,60.8427,60.7124,60.7124,52019.0
2022-11-14 13:35:00,65.26,65.26,65.07,65.23,72789.0,60.7031,60.7031,60.5264,60.6752,72789.0
2022-11-14 13:40:00,65.23,65.32,65.19,65.25,57259.0,60.6752,60.7589,60.638,60.6938,57259.0
2022-11-14 13:45:00,65.24,65.34,65.22,65.25,46208.0,60.6845,60.7776,60.6659,60.6938,46208.0
2022-11-14 13:50:00,65.23,65.41,65.22,65.35,60244.0,60.6752,60.8427,60.6659,60.7869,60244.0
2022-11-14 13:55:00,65.33,65.38,65.26,65.33,47936.0,60.7682,60.8148,60.7031,60.7682,47936.0
2022-11-14 14:00:00,65.33,65.35,65.2,65.2,63564.0,60.7682,60.7869,60.6473,60.6473,63564.0
2022-11-14 14:05:00,65.2,65.27,65.1,65.1,54473.0,60.6473,60.7124,60.5543,60.5543,54473.0
2022-11-14 14:10:00,65.09,65.12,65.02,65.03,46646.0,60.545,60.5729,60.4799,60.4892,46646.0
2022-11-14 14:15:00,65.03,65.08,64.96,65.0,79354.0,60.4892,60.5357,60.4241,60.4613,79354.0
2022-11-14 14:20:00,64.99,65.0,64.88,64.95,46401.0,60.452,60.4613,60.3497,60.4148,46401.0
2022-11-14 14:25:00,64.94,64.97,64.87,64.92,54162.0,60.4055,60.4334,60.3404,60.3869,54162.0
2022-11-14 14:30:00,64.94,64.99,64.86,64.87,54636.0,60.4055,60.452,60.3311,60.3404,54636.0
2022-11-14 14:35:00,64.87,64.97,64.86,64.89,57854.0,60.3404,60.4334,60.3311,60.359,57854.0
2022-11-14 14:40:00,64.89,64.89,64.79,64.85,60744.0,60.359,60.359,60.266,60.3218,60744.0
2022-11-14 14:45:00,64.85,64.88,64.73,64.76,52053.0,60.3218,60.3497,60.2101,60.2381,52053.0
2022-11-14 14:50:00,64.76,64.98,64.74,64.86,83689.0,60.2381,60.4427,60.2194,60.3311,83689.0
2022-11-14 14:55:00,64.85,64.92,64.81,64.87,54057.0,60.3218,60.3869,60.2846,60.3404,54057.0
2022-11-14 15:00:00,64.89,64.99,64.88,64.97,66566.0,60.359,60.452,60.3497,60.4334,66566.0
2022-11-14 15:05:00,64.96,65.01,64.87,64.88,70695.0,60.4241,60.4706,60.3404,60.3497,70695.0
2022-11-14 15:10:00,64.88,64.94,64.85,64.91,75827.0,60.3497,60.4055,60.3218,60.3776,75827.0
2022-11-14 15:15:00,64.91,64.93,64.84,64.9,81382.0,60.3776,60.3962,60.3125,60.3683,81382.0
2022-11-14 15:20:00,64.91,65.0,64.89,64.97,83711.0,60.3776,60.4613,60.359,60.4334,83711.0
2022-11-14 15:25:00,64.98,65.01,64.92,64.93,80377.0,60.4427,60.4706,60.3869,60.3962,80377.0
2022-11-14 15:30:00,64.93,64.94,64.82,64.84,111037.0,60.3962,60.4055,60.2939,60.3125,111037.0
2022-11-14 15:35:00,64.84,64.92,64.78,64.89,166720.0,60.3125,60.3869,60.2567,60.359,166720.0
2022-11-14 15:40:00,64.89,64.93,64.85,64.91,151169.0,60.359,60.3962,60.3218,60.3776,151169.0
2022-11-14 15:45:00,64.91,64.93,64.69,64.78,136647.0,60.3776,60.3962,60.1729,60.2567,136647.0
2022-11-14 15:50:00,64.78,64.81,64.64,64.69,333153.0,60.2567,60.2846,60.1264,60.1729,333153.0
2022-11-14 15:55:00,64.68,64.75,64.5,64.55,650531.0,60.1636,60.2287,59.9962,60.0427,650531.0
2022-11-15 09:30:00,66.01,66.38,65.52,65.89,62239.0,61.4008,61.7449,60.945,61.2891,62239.0
2022-11-15 09:35:00,65.91,65.99,65.62,65.8,28060.0,61.3077,61.3822,61.038,61.2054,28060.0
2022-11-15 09:40:00,65.77,65.84,65.3,65.5,48839.0,61.1775,61.2426,60.7403,60.9264,48839.0
2022-11-15 09:45:00,65.53,65.66,65.33,65.45,54141.0,60.9543,61.0752,60.7682,60.8799,54141.0
2022-11-15 09:50:00,65.47,65.52,65.17,65.18,43476.0,60.8985,60.945,60.6194,60.6287,43476.0
2022-11-15 09:55:00,65.22,65.29,65.1,65.17,44158.0,60.6659,60.731,60.5543,60.6194,44158.0
2022-11-15 10:00:00,65.15,65.42,65.15,65.4,60687.0,60.6008,60.852,60.6008,60.8334,60687.0
2022-11-15 10:05:00,65.44,65.62,65.21,65.28,31001.0,60.8706,61.038,60.6566,60.7217,31001.0
2022-11-15 10:10:00,65.26,65.27,65.03,65.05,38128.0,60.7031,60.7124,60.4892,60.5078,38128.0
2022-11-15 10:15:00,65.04,65.07,64.7,64.73,40737.0,60.4985,60.5264,60.1822,60.2101,40737.0
2022-11-15 10:20:00,64.7,64.92,64.59,64.92,60964.0,60.1822,60.3869,60.0799,60.3869,60964.0
2022-11-15 10:25:00,64.93,65.09,64.85,64.85,33755.0,60.3962,60.545,60.3218,60.3218,33755.0
2022-11-15 10:30:00,64.87,64.99,64.78,64.84,237368.0,60.3404,60.452,60.2567,60.3125,237368.0
2022-11-15 10:35:00,64.83,65.09,64.61,65.01,66082.0,60.3032,60.545,60.0985,60.4706,66082.0
2022-11-15 10:40:00,65.01,65.11,64.83,65.07,76066.0,60.4706,60.5636,60.3032,60.5264,76066.0
2022-11-15 10:45:00,65.06,65.17,64.81,64.91,75435.0,60.5171,60.6194,60.2846,60.3776,75435.0
2022-11-15 10:50:00,64.91,64.91,64.71,64.86,71990.0,60.3776,60.3776,60.1915,60.3311,71990.0
2022-11-15 10:55:00,64.88,65.03,64.71,64.71,60384.0,60.3497,60.4892,60.1915,60.1915,60384.0
2022-11-15 11:00:00,64.7,64.71,64.3,64.32,81524.0,60.1822,60.1915,59.8102,59.8288,81524.0
2022-11-15 11:05:00,64.3,64.63,64.3,64.38,53737.0,59.8102,60.1171,59.8102,59.8846,53737.0
2022-11-15 11:10:00,64.36,64.5,64.28,64.5,63035.0,59.866,59.9962,59.7916,59.9962,63035.0
2022-11-15 11:15:00,64.52,64.52,64.29,64.34,47153.0,60.0148,60.0148,59.8009,59.8474,47153.0
2022-11-15 11:20:00,64.34,64.47,64.26,64.26,32794.0,59.8474,59.9683,59.773,59.773,32794.0
2022-11-15 11:25:00,64.28,64.31,64.06,64.19,51504.0,59.7916,59.8195,59.5869,59.7079,51504.0
2022-11-15 11:30:00,64.18,64.41,64.17,64.35,63974.0,59.6985,59.9125,59.6892,59.8567,63974.0
2022-11-15 11:35:00,64.33,64.38,64.23,64.34,54817.0,59.8381,59.8846,59.7451,59.8474,54817.0
2022-11-15 11:40:00,64.35,64.55,64.35,64.44,54650.0,59.8567,60.0427,59.8567,59.9404,54650.0
2022-11-15 11:45:00,64.44,64.48,64.26,64.26,69432.0,59.9404,59.9776,59.773,59.773,69432.0
2022-11-15 11:50:00,64.28,64.34,64.14,64.24,92710.0,59.7916,59.8474,59.6613,59.7544,92710.0
2022-11-15 11:55:00,64.25,64.38,64.24,64.37,33454.0,59.7637,59.8846,59.7544,59.8753,33454.0
2022-11-15 12:00:00,64.37,64.44,64.18,64.36,48323.0,59.8753,59.9404,59.6985,59.866,48323.0
2022-11-15 12:05:00,64.36,64.54,64.29,64.42,59089.0,59.866,60.0334,59.8009,59.9218,59089.0
2022-11-15 12:10:00,64.41,64.52,64.35,64.49,61917.0,59.9125,60.0148,59.8567,59.9869,61917.0
2022-11-15 12:15:00,64.5,64.6,64.37,64.55,31336.0,59.9962,60.0892,59.8753,60.0427,31336.0
2022-11-15 12:20:00,64.55,64.61,64.43,64.44,28352.0,60.0427,60.0985,59.9311,59.9404,28352.0
2022-11-15 12:25:00,64.45,64.51,64.32,64.34,28625.0,59.9497,60.0055,59.8288,59.8474,28625.0
2022-11-15 12:30:00,64.36,64.4,64.3,64.34,20351.0,59.866,59.9032,59.8102,59.8474,20351.0
2022-11-15 12:35:00,64.34,64.4,64.3,64.32,17781.0,59.8474,59.9032,59.8102,59.8288,17781.0
2022-11-15 12:40:00,64.32,64.34,64.11,64.16,58676.0,59.8288,59.8474,59.6334,59.6799,58676.0
2022-11-15 12:45:00,64.15,64.17,63.97,63.98,77894.0,59.6706,59.6892,59.5032,59.5125,77894.0
2022-11-15 12:50:00,63.98,64.0,63.85,63.94,106307.0,59.5125,59.5311,59.3916,59.4753,106307.0
2022-11-15 12:55:00,63.93,64.19,63.93,64.19,41453.0,59.466,59.7079,59.466,59.7079,41453.0
2022-11-15 13:00:00,64.19,64.37,64.1,64.31,40498.0,59.7079,59.8753,59.6241,59.8195,40498.0
2022-11-15 13:05:00,64.3,64.38,64.16,64.16,28938.0,59.8102,59.8846,59.6799,59.6799,28938.0
2022-11-15 13:10:00,64.16,64.19,63.96,63.97,101488.0,59.6799,59.7079,59.4939,59.5032,101488.0
2022-11-15 13:15:00,63.95,63.97,63.64,63.64,72490.0,59.4846,59.5032,59.1963,59.1963,72490.0
2022-11-15 13:20:00,63.63,63.65,63.45,63.64,71451.0,59.187,59.2056,59.0195,59.1963,71451.0
2022-11-15 13:25:00,63.65,63.71,63.55,63.65,58851.0,59.2056,59.2614,59.1125,59.2056,58851.0
2022-11-15 13:30:00,63.63,63.73,63.58,63.6,39103.0,59.187,59.28,59.1404,59.159,39103.0
2022-11-15 13:35:00,63.59,63.73,63.47,63.61,42730.0,59.1497,59.28,59.0381,59.1684,42730.0
2022-11-15 13:40:00,63.59,63.79,63.49,63.74,44534.0,59.1497,59.3358,59.0567,59.2893,44534.0
2022-11-15 13:45:00,63.73,63.92,63.59,63.6,44926.0,59.28,59.4567,59.1497,59.159,44926.0
2022-11-15 13:50:00,63.6,63.63,63.46,63.54,47639.0,59.159,59.187,59.0288,59.1032,47639.0
2022-11-15 13:55:00,63.54,63.73,63.49,63.58,29352.0,59.1032,59.28,59.0567,59.1404,29352.0
2022-11-15 14:00:00,63.58,63.69,63.4,63.44,55694.0,59.1404,59.2428,58.973,59.0102,55694.0
2022-11-15 14:05:00,63.44,63.62,63.38,63.5,41924.0,59.0102,59.1777,58.9544,59.066,41924.0
2022-11-15 14:10:00,63.52,63.85,63.5,63.79,45717.0,59.0846,59.3916,59.066,59.3358,45717.0
2022-11-15 14:15:00,63.78,63.92,63.74,63.88,29164.0,59.3265,59.4567,59.2893,59.4195,29164.0
2022-11-15 14:20:00,63.88,64.17,63.88,64.14,30631.0,59.4195,59.6892,59.4195,59.6613,30631.0
2022-11-15 14:25:00,64.11,64.15,63.97,64.03,27568.0,59.6334,59.6706,59.5032,59.559,27568.0
2022-11-15 14:30:00,64.03,64.18,63.96,63.98,55077.0,59.559,59.6985,59.4939,59.5125,55077.0
2022-11-15 14:35:00,63.95,64.01,63.79,63.9,35846.0,59.4846,59.5404,59.3358,59.4381,35846.0
2022-11-15 14:40:00,63.92,64.05,63.84,63.93,31133.0,59.4567,59.5776,59.3823,59.466,31133.0
2022-11-15 14:45:00,63.94,64.0,63.89,63.93,33817.0,59.4753,59.5311,59.4288,59.466,33817.0
2022-11-15 14:50:00,63.95,64.0,63.77,63.86,47903.0,59.4846,59.5311,59.3172,59.4009,47903.0
2022-11-15 14:55:00,63.86,64.15,63.84,64.01,50305.0,59.4009,59.6706,59.3823,59.5404,50305.0
2022-11-15 15:00:00,64.0,64.12,63.99,64.01,48678.0,59.5311,59.6427,59.5218,59.5404,48678.0
2022-11-15 15:05:00,64.0,64.04,63.92,63.96,31076.0,59.5311,59.5683,59.4567,59.4939,31076.0
2022-11-15 15:10:00,63.98,64.02,63.88,63.91,55572.0,59.5125,59.5497,59.4195,59.4474,55572.0
2022-11-15 15:15:00,63.92,64.04,63.9,64.0,71258.0,59.4567,59.5683,59.4381,59.5311,71258.0
2022-11-15 15:20:00,63.99,64.05,63.86,63.96,63972.0,59.5218,59.5776,59.4009,59.4939,63972.0
2022-11-15 15:25:00,63.95,63.95,63.79,63.82,61423.0,59.4846,59.4846,59.3358,59.3637,61423.0
2022-11-15 15:30:00,63.82,63.82,63.6,63.68,117128.0,59.3637,59.3637,59.159,59.2335,117128.0
2022-11-15 15:35:00,63.69,63.88,63.69,63.83,38347.0,59.2428,59.4195,59.2428,59.373,38347.0
2022-11-15 15:40:00,63.83,63.91,63.79,63.83,52986.0,59.373,59.4474,59.3358,59.373,52986.0
2022-11-15 15:45:00,63.83,63.83,63.68,63.73,51705.0,59.373,59.373,59.2335,59.28,51705.0
2022-11-15 15:50:00,63.72,63.74,63.6,63.71,149488.0,59.2707,59.2893,59.159,59.2614,149488.0
2022-11-15 15:55:00,63.7,63.87,63.69,63.87,361936.0,59.2521,59.4102,59.2428,59.4102,361936.0
2022-11-16 09:30:00,63.37,63.65,62.67,63.4,182278.0,58.9451,59.2056,58.294,58.973,182278.0
2022-11-16 09:35:00,63.38,63.42,62.73,62.84,131830.0,58.9544,58.9916,58.3498,58.4521,131830.0
2022-11-16 09:40:00,62.85,63.36,62.78,63.17,88447.0,58.4614,58.9358,58.3963,58.7591,88447.0
2022-11-16 09:45:00,63.13,63.48,63.04,63.3,128333.0,58.7219,59.0474,58.6382,58.88,128333.0
2022-11-16 09:50:00,63.35,63.51,63.2,63.29,185091.0,58.9265,59.0753,58.787,58.8707,185091.0
2022-11-16 09:55:00,63.3,63.4,63.15,63.25,56534.0,58.88,58.973,58.7405,58.8335,56534.0
2022-11-16 10:00:00,63.25,63.28,62.84,62.88,70690.0,58.8335,58.8614,58.4521,58.4893,70690.0
2022-11-16 10:05:00,62.87,63.07,62.75,63.02,58584.0,58.48,58.6661,58.3684,58.6195,58584.0
2022-11-16 10:10:00,63.05,63.29,63.0,63.05,52405.0,58.6475,58.8707,58.6009,58.6475,52405.0
2022-11-16 10:15:00,63.08,63.17,62.91,62.94,57427.0,58.6754,58.7591,58.5172,58.5451,57427.0
2022-11-16 10:20:00,62.97,63.34,62.86,63.18,69036.0,58.573,58.9172,58.4707,58.7684,69036.0
2022-11-16 10:25:00,63.18,63.27,63.1,63.17,22879.0,58.7684,58.8521,58.694,58.7591,22879.0
2022-11-16 10:30:00,63.14,63.33,63.11,63.22,30455.0,58.7312,58.9079,58.7033,58.8056,30455.0
2022-11-16 10:35:00,63.18,63.21,63.01,63.01,16269.0,58.7684,58.7963,58.6102,58.6102,16269.0
2022-11-16 10:40:00,63.07,63.16,62.93,62.93,26544.0,58.6661,58.7498,58.5358,58.5358,26544.0
2022-11-16 10:45:00,62.93,63.15,62.86,63.04,20965.0,58.5358,58.7405,58.4707,58.6382,20965.0
2022-11-16 10:50:00,63.01,63.1,62.88,62.9,27004.0,58.6102,58.694,58.4893,58.5079,27004.0
2022-11-16 10:55:00,62.9,63.09,62.9,63.01,22100.0,58.5079,58.6847,58.5079,58.6102,22100.0
2022-11-16 11:00:00,63.01,63.25,62.99,63.04,19228.0,58.6102,58.8335,58.5916,58.6382,19228.0
2022-11-16 11:05:00,63.05,63.16,62.98,63.16,17671.0,58.6475,58.7498,58.5823,58.7498,17671.0
2022-11-16 11:10:00,63.14,63.18,63.06,63.12,19491.0,58.7312,58.7684,58.6568,58.7126,19491.0
2022-11-16 11:15:00,63.12,63.21,63.06,63.16,22608.0,58.7126,58.7963,58.6568,58.7498,22608.0
2022-11-16 11:20:00,63.14,63.19,63.06,63.14,21021.0,58.7312,58.7777,58.6568,58.7312,21021.0
2022-11-16 11:25:00,63.1,63.14,62.98,63.09,26622.0,58.694,58.7312,58.5823,58.6847,26622.0
2022-11-16 11:30:00,63.08,63.17,62.98,63.01,29858.0,58.6754,58.7591,58.5823,58.6102,29858.0
2022-11-16 11:35:00,63.01,63.18,62.83,63.14,88745.0,58.6102,58.7684,58.4428,58.7312,88745.0
2022-11-16 11:40:00,63.14,63.21,63.08,63.12,20470.0,58.7312,58.7963,58.6754,58.7126,20470.0
2022-11-16 11:45:00,63.14,63.21,63.11,63.16,32925.0,58.7312,58.7963,58.7033,58.7498,32925.0
2022-11-16 11:50:00,63.14,63.23,63.08,63.11,25242.0,58.7312,58.8149,58.6754,58.7033,25242.0
2022-11-16 11:55:00,63.13,63.19,62.93,62.93,24222.0,58.7219,58.7777,58.5358,58.5358,24222.0
2022-11-16 12:00:00,62.93,63.03,62.83,63.0,24358.0,58.5358,58.6288,58.4428,58.6009,24358.0
2022-11-16 12:05:00,63.01,63.13,62.96,63.13,17179.0,58.6102,58.7219,58.5637,58.7219,17179.0
2022-11-16 12:10:00,63.15,63.17,62.95,62.97,16193.0,58.7405,58.7591,58.5544,58.573,16193.0
2022-11-16 12:15:00,62.98,62.98,62.77,62.79,35767.0,58.5823,58.5823,58.387,58.4056,35767.0
2022-11-16 12:20:00,62.81,62.88,62.65,62.76,49684.0,58.4242,58.4893,58.2754,58.3777,49684.0
2022-11-16 12:25:00,62.74,62.82,62.68,62.79,31071.0,58.3591,58.4335,58.3033,58.4056,31071.0
2022-11-16 12:30:00,62.79,62.82,62.68,62.68,19234.0,58.4056,58.4335,58.3033,58.3033,19234.0
2022-11-16 12:35:00,62.67,62.72,62.61,62.62,36046.0,58.294,58.3405,58.2382,58.2475,36046.0
2022-11-16 12:40:00,62.62,62.75,62.56,62.74,26263.0,58.2475,58.3684,58.1917,58.3591,26263.0
2022-11-16 12:45:00,62.74,62.85,62.68,62.7,24077.0,58.3591,58.4614,58.3033,58.3219,24077.0
2022-11-16 12:50:00,62.7,62.84,62.68,62.8,26194.0,58.3219,58.4521,58.3033,58.4149,26194.0
2022-11-16 12:55:00,62.81,62.84,62.69,62.71,57897.0,58.4242,58.4521,58.3126,58.3312,57897.0
2022-11-16 13:00:00,62.72,62.74,62.52,62.58,81364.0,58.3405,58.3591,58.1545,58.2103,81364.0
2022-11-16 13:05:00,62.58,62.64,62.53,62.62,22898.0,58.2103,58.2661,58.1638,58.2475,22898.0
2022-11-16 13:10:00,62.62,62.75,62.61,62.68,44274.0,58.2475,58.3684,58.2382,58.3033,44274.0
2022-11-16 13:15:00,62.68,62.69,62.57,62.59,30691.0,58.3033,58.3126,58.201,58.2196,30691.0
2022-11-16 13:20:00,62.59,62.7,62.58,62.63,23721.0,58.2196,58.3219,58.2103,58.2568,23721.0
2022-11-16 13:25:00,62.63,62.74,62.61,62.68,21602.0,58.2568,58.3591,58.2382,58.3033,21602.0
2022-11-16 13:30:00,62.69,62.73,62.42,62.44,25383.0,58.3126,58.3498,58.0614,58.08,25383.0
2022-11-16 13:35:00,62.47,62.52,62.45,62.5,30324.0,58.108,58.1545,58.0893,58.1359,30324.0
2022-11-16 13:40:00,62.5,62.59,62.49,62.55,26831.0,58.1359,58.2196,58.1266,58.1824,26831.0
2022-11-16 13:45:00,62.55,62.64,62.53,62.55,32518.0,58.1824,58.2661,58.1638,58.1824,32518.0
2022-11-16 13:50:00,62.55,62.6,62.48,62.57,54439.0,58.1824,58.2289,58.1173,58.201,54439.0
2022-11-16 13:55:00,62.57,62.59,62.46,62.48,46165.0,58.201,58.2196,58.0987,58.1173,46165.0
2022-11-16 14:00:00,62.49,62.6,62.48,62.55,32190.0,58.1266,58.2289,58.1173,58.1824,32190.0
2022-11-16 14:05:00,62.55,62.56,62.35,62.45,90874.0,58.1824,58.1917,57.9963,58.0893,90874.0
2022-11-16 14:10:00,62.44,62.48,62.4,62.47,41318.0,58.08,58.1173,58.0428,58.108,41318.0
2022-11-16 14:15:00,62.46,62.53,62.45,62.48,49942.0,58.0987,58.1638,58.0893,58.1173,49942.0
2022-11-16 14:20:00,62.49,62.62,62.48,62.6,30960.0,58.1266,58.2475,58.1173,58.2289,30960.0
2022-11-16 14:25:00,62.6,62.72,62.59,62.62,32297.0,58.2289,58.3405,58.2196,58.2475,32297.0
2022-11-16 14:30:00,62.61,62.62,62.44,62.48,39634.0,58.2382,58.2475,58.08,58.1173,39634.0
2022-11-16 14:35:00,62.48,62.7,62.48,62.62,32098.0,58.1173,58.3219,58.1173,58.2475,32098.0
2022-11-16 14:40:00,62.62,62.67,62.53,62.54,56877.0,58.2475,58.294,58.1638,58.1731,56877.0
2022-11-16 14:45:00,62.54,62.58,62.38,62.44,78948.0,58.1731,58.2103,58.0242,58.08,78948.0
2022-11-16 14:50:00,62.44,62.51,62.36,62.37,95576.0,58.08,58.1452,58.0056,58.0149,95576.0
2022-11-16 14:55:00,62.36,62.49,62.27,62.27,161238.0,58.0056,58.1266,57.9219,57.9219,161238.0
2022-11-16 15:00:00,62.27,62.35,62.18,62.24,121227.0,57.9219,57.9963,57.8382,57.894,121227.0
2022-11-16 15:05:00,62.25,62.26,62.06,62.16,137265.0,57.9033,57.9126,57.7266,57.8196,137265.0
2022-11-16 15:10:00,62.16,62.16,62.02,62.03,71163.0,57.8196,57.8196,57.6894,57.6987,71163.0
2022-11-16 15:15:00,62.03,62.08,61.95,62.0,66229.0,57.6987,57.7452,57.6243,57.6708,66229.0
2022-11-16 15:20:00,62.0,62.21,62.0,62.18,76825.0,57.6708,57.8661,57.6708,57.8382,76825.0
2022-11-16 15:25:00,62.2,62.25,62.12,62.18,94510.0,57.8568,57.9033,57.7824,57.8382,94510.0
2022-11-16 15:30:00,62.17,62.2,61.97,61.99,85771.0,57.8289,57.8568,57.6429,57.6615,85771.0
2022-11-16 15:35:00,62.0,62.05,61.89,61.96,282220.0,57.6708,57.7173,57.5685,57.6336,282220.0
2022-11-16 15:40:00,61.94,62.14,61.86,62.14,120584.0,57.615,57.801,57.5405,57.801,120584.0
2022-11-16 15:45:00,62.13,62.2,62.05,62.13,277055.0,57.7917,57.8568,57.7173,57.7917,277055.0
2022-11-16 15:50:00,62.13,62.18,61.93,61.95,159580.0,57.7917,57.8382,57.6057,57.6243,159580.0
2022-11-16 15:55:00,61.94,61.95,61.82,61.93,377534.0,57.615,57.6243,57.5033,57.6057,377534.0
2022-11-17 09:30:00,60.67,61.66,60.67,61.36,123765.0,56.4336,57.3545,56.4336,57.0755,123765.0
2022-11-17 09:35:00,61.41,61.44,60.81,60.96,46787.0,57.122,57.1499,56.5639,56.7034,46787.0
2022-11-17 09:40:00,60.92,61.53,60.88,61.34,148148.0,56.6662,57.2336,56.629,57.0569,148148.0
2022-11-17 09:45:00,61.34,61.6,61.28,61.58,53445.0,57.0569,57.2987,57.001,57.2801,53445.0
2022-11-17 09:50:00,61.56,61.8,61.2,61.28,89929.0,57.2615,57.4847,56.9266,57.001,89929.0
2022-11-17 09:55:00,61.25,61.26,60.92,61.22,67316.0,56.9731,56.9824,56.6662,56.9452,67316.0
2022-11-17 10:00:00,61.22,61.31,61.08,61.3,71973.0,56.9452,57.029,56.815,57.0196,71973.0
2022-11-17 10:05:00,61.32,61.48,61.17,61.4,50555.0,57.0383,57.1871,56.8987,57.1127,50555.0
2022-11-17 10:10:00,61.4,61.48,61.22,61.4,114586.0,57.1127,57.1871,56.9452,57.1127,114586.0
2022-11-17 10:15:00,61.39,61.59,61.31,61.54,63100.0,57.1034,57.2894,57.029,57.2429,63100.0
2022-11-17 10:20:00,61.59,61.7,61.4,61.46,51244.0,57.2894,57.3917,57.1127,57.1685,51244.0
2022-11-17 10:25:00,61.46,61.53,61.33,61.35,41967.0,57.1685,57.2336,57.0476,57.0662,41967.0
2022-11-17 10:30:00,61.36,61.48,61.26,61.42,24975.0,57.0755,57.1871,56.9824,57.1313,24975.0
2022-11-17 10:35:00,61.42,61.56,61.31,61.55,44322.0,57.1313,57.2615,57.029,57.2522,44322.0
2022-11-17 10:40:00,61.55,61.63,61.45,61.45,35092.0,57.2522,57.3266,57.1592,57.1592,35092.0
2022-11-17 10:45:00,61.48,61.48,61.23,61.24,92391.0,57.1871,57.1871,56.9545,56.9638,92391.0
2022-11-17 10:50:00,61.28,61.4,61.18,61.4,69630.0,57.001,57.1127,56.908,57.1127,69630.0
2022-11-17 10:55:00,61.4,61.42,61.21,61.29,107627.0,57.1127,57.1313,56.9359,57.0103,107627.0
2022-11-17 11:00:00,61.25,61.57,61.25,61.51,111464.0,56.9731,57.2708,56.9731,57.215,111464.0
2022-11-17 11:05:00,61.49,61.64,61.44,61.54,38819.0,57.1964,57.3359,57.1499,57.2429,38819.0
2022-11-17 11:10:00,61.53,61.63,61.36,61.54,98088.0,57.2336,57.3266,57.0755,57.2429,98088.0
2022-11-17 11:15:00,61.5,61.56,61.44,61.48,26226.0,57.2057,57.2615,57.1499,57.1871,26226.0
2022-11-17 11:20:00,61.52,61.6,61.47,61.6,65058.0,57.2243,57.2987,57.1778,57.2987,65058.0
2022-11-17 11:25:00,61.59,61.75,61.58,61.61,101527.0,57.2894,57.4382,57.2801,57.308,101527.0
2022-11-17 11:30:00,61.59,61.7,61.52,61.57,69073.0,57.2894,57.3917,57.2243,57.2708,69073.0
2022-11-17 11:35:00,61.56,61.67,61.48,61.6,15264.0,57.2615,57.3638,57.1871,57.2987,15264.0
2022-11-17 11:40:00,61.6,61.69,61.59,61.63,17863.0,57.2987,57.3824,57.2894,57.3266,17863.0
2022-11-17 11:45:00,61.63,61.68,61.54,61.58,15762.0,57.3266,57.3731,57.2429,57.2801,15762.0
2022-11-17 11:50:00,61.61,61.67,61.52,61.55,32459.0,57.308,57.3638,57.2243,57.2522,32459.0
2022-11-17 11:55:00,61.57,61.74,61.52,61.69,46036.0,57.2708,57.4289,57.2243,57.3824,46036.0
2022-11-17 12:00:00,61.7,61.75,61.5,61.54,46923.0,57.3917,57.4382,57.2057,57.2429,46923.0
2022-11-17 12:05:00,61.54,61.6,61.48,61.49,50113.0,57.2429,57.2987,57.1871,57.1964,50113.0
2022-11-17 12:10:00,61.49,61.64,61.49,61.56,46423.0,57.1964,57.3359,57.1964,57.2615,46423.0
2022-11-17 12:15:00,61.56,61.6,61.5,61.52,44274.0,57.2615,57.2987,57.2057,57.2243,44274.0
2022-11-17 12:20:00,61.52,61.57,61.37,61.38,46987.0,57.2243,57.2708,57.0848,57.0941,46987.0
2022-11-17 12:25:00,61.36,61.45,61.3,61.33,36762.0,57.0755,57.1592,57.0196,57.0476,36762.0
2022-11-17 12:30:00,61.31,61.38,61.27,61.27,38366.0,57.029,57.0941,56.9917,56.9917,38366.0
2022-11-17 12:35:00,61.27,61.39,61.18,61.3,97789.0,56.9917,57.1034,56.908,57.0196,97789.0
2022-11-17 12:40:00,61.3,61.42,61.29,61.34,64780.0,57.0196,57.1313,57.0103,57.0569,64780.0
2022-11-17 12:45:00,61.32,61.34,61.18,61.23,40054.0,57.0383,57.0569,56.908,56.9545,40054.0
2022-11-17 12:50:00,61.25,61.41,61.2,61.2,89092.0,56.9731,57.122,56.9266,56.9266,89092.0
2022-11-17 12:55:00,61.21,61.32,61.18,61.27,106052.0,56.9359,57.0383,56.908,56.9917,106052.0
2022-11-17 13:00:00,61.27,61.41,61.27,61.37,67976.0,56.9917,57.122,56.9917,57.0848,67976.0
2022-11-17 13:05:00,61.37,61.47,61.35,61.44,89064.0,57.0848,57.1778,57.0662,57.1499,89064.0
2022-11-17 13:10:00,61.44,61.64,61.39,61.64,153389.0,57.1499,57.3359,57.1034,57.3359,153389.0
2022-11-17 13:15:00,61.62,61.72,61.49,61.54,54493.0,57.3173,57.4103,57.1964,57.2429,54493.0
2022-11-17 13:20:00,61.6,61.69,61.54,61.62,44563.0,57.2987,57.3824,57.2429,57.3173,44563.0
2022-11-17 13:25:00,61.6,61.63,61.51,61.51,36952.0,57.2987,57.3266,57.215,57.215,36952.0
2022-11-17 13:30:00,61.53,61.58,61.48,61.52,37285.0,57.2336,57.2801,57.1871,57.2243,37285.0
2022-11-17 13:35:00,61.52,61.61,61.47,61.52,47866.0,57.2243,57.308,57.1778,57.2243,47866.0
2022-11-17 13:40:00,61.51,61.55,61.45,61.45,45781.0,57.215,57.2522,57.1592,57.1592,45781.0
2022-11-17 13:45:00,61.45,61.59,61.44,61.51,40749.0,57.1592,57.2894,57.1499,57.215,40749.0
2022-11-17 13:50:00,61.53,61.53,61.39,61.4,39092.0,57.2336,57.2336,57.1034,57.1127,39092.0
2022-11-17 13:55:00,61.4,61.44,61.34,61.43,40183.0,57.1127,57.1499,57.0569,57.1406,40183.0
2022-11-17 14:00:00,61.43,61.51,61.4,61.4,46167.0,57.1406,57.215,57.1127,57.1127,46167.0
2022-11-17 14:05:00,61.38,61.46,61.37,61.38,35306.0,57.0941,57.1685,57.0848,57.0941,35306.0
2022-11-17 14:10:00,61.38,61.41,61.3,61.37,27428.0,57.0941,57.122,57.0196,57.0848,27428.0
2022-11-17 14:15:00,61.38,61.38,61.21,61.21,24454.0,57.0941,57.0941,56.9359,56.9359,24454.0
2022-11-17 14:20:00,61.23,61.23,61.09,61.19,42399.0,56.9545,56.9545,56.8243,56.9173,42399.0
2022-11-17 14:25:00,61.18,61.3,61.14,61.29,76775.0,56.908,57.0196,56.8708,57.0103,76775.0
2022-11-17 14:30:00,61.29,61.41,61.25,61.28,39705.0,57.0103,57.122,56.9731,57.001,39705.0
2022-11-17 14:35:00,61.29,61.32,61.18,61.27,35588.0,57.0103,57.0383,56.908,56.9917,35588.0
2022-11-17 14:40:00,61.26,61.38,61.21,61.31,41039.0,56.9824,57.0941,56.9359,57.029,41039.0
2022-11-17 14:45:00,61.29,61.4,61.22,61.31,34804.0,57.0103,57.1127,56.9452,57.029,34804.0
2022-11-17 14:50:00,61.31,61.41,61.26,61.38,36914.0,57.029,57.122,56.9824,57.0941,36914.0
2022-11-17 14:55:00,61.37,61.38,61.3,61.32,27559.0,57.0848,57.0941,57.0196,57.0383,27559.0
2022-11-17 15:00:00,61.34,61.38,61.27,61.3,72550.0,57.0569,57.0941,56.9917,57.0196,72550.0
2022-11-17 15:05:00,61.3,61.37,61.22,61.22,59363.0,57.0196,57.0848,56.9452,56.9452,59363.0
2022-11-17 15:10:00,61.23,61.29,61.19,61.21,66740.0,56.9545,57.0103,56.9173,56.9359,66740.0
2022-11-17 15:15:00,61.21,61.21,61.09,61.1,44206.0,56.9359,56.9359,56.8243,56.8336,44206.0
2022-11-17 15:20:00,61.09,61.1,60.92,60.94,108360.0,56.8243,56.8336,56.6662,56.6848,108360.0
2022-11-17 15:25:00,60.94,61.01,60.91,61.01,87946.0,56.6848,56.7499,56.6569,56.7499,87946.0
2022-11-17 15:30:00,61.0,61.18,60.99,61.08,69243.0,56.7406,56.908,56.7313,56.815,69243.0
2022-11-17 15:35:00,61.08,61.08,60.96,61.01,102401.0,56.815,56.815,56.7034,56.7499,102401.0
2022-11-17 15:40:00,61.0,61.14,61.0,61.1,65243.0,56.7406,56.8708,56.7406,56.8336,65243.0
2022-11-17 15:45:00,61.1,61.13,61.0,61.03,170025.0,56.8336,56.8615,56.7406,56.7685,170025.0
2022-11-17 15:50:00,61.03,61.19,60.95,61.03,261737.0,56.7685,56.9173,56.6941,56.7685,261737.0
2022-11-17 15:55:00,61.03,61.13,60.94,61.11,493028.0,56.7685,56.8615,56.6848,56.8429,493028.0
2022-11-18 09:30:00,61.2,61.66,60.98,61.59,323430.0,56.9266,57.3545,56.722,57.2894,323430.0
2022-11-18 09:35:00,61.65,61.87,61.28,61.35,54091.0,57.3452,57.5498,57.001,57.0662,54091.0
2022-11-18 09:40:00,61.37,61.51,61.33,61.47,63301.0,57.0848,57.215,57.0476,57.1778,63301.0
2022-11-18 09:45:00,61.46,61.5,61.06,61.1,52071.0,57.1685,57.2057,56.7964,56.8336,52071.0
2022-11-18 09:50:00,61.1,61.27,61.07,61.24,38322.0,56.8336,56.9917,56.8057,56.9638,38322.0
2022-11-18 09:55:00,61.26,61.44,61.16,61.34,26923.0,56.9824,57.1499,56.8894,57.0569,26923.0
2022-11-18 10:00:00,61.3,61.33,61.08,61.26,83861.0,57.0196,57.0476,56.815,56.9824,83861.0
2022-11-18 10:05:00,61.22,61.24,61.03,61.13,26379.0,56.9452,56.9638,56.7685,56.8615,26379.0
2022-11-18 10:10:00,61.13,61.3,61.1,61.13,48523.0,56.8615,57.0196,56.8336,56.8615,48523.0
2022-11-18 10:15:00,61.12,61.31,61.11,61.26,243980.0,56.8522,57.029,56.8429,56.9824,243980.0
2022-11-18 10:20:00,61.28,61.6,61.27,61.47,48714.0,57.001,57.2987,56.9917,57.1778,48714.0
2022-11-18 10:25:00,61.52,61.63,61.46,61.58,27873.0,57.2243,57.3266,57.1685,57.2801,27873.0
2022-11-18 10:30:00,61.56,61.6,61.42,61.56,42694.0,57.2615,57.2987,57.1313,57.2615,42694.0
2022-11-18 10:35:00,61.58,61.58,61.32,61.33,30813.0,57.2801,57.2801,57.0383,57.0476,30813.0
2022-11-18 10:40:00,61.31,61.33,61.19,61.21,25957.0,57.029,57.0476,56.9173,56.9359,25957.0
2022-11-18 10:45:00,61.22,61.31,61.15,61.29,810124.0,56.9452,57.029,56.8801,57.0103,810124.0
2022-11-18 10:50:00,61.3,61.3,61.14,61.3,39432.0,57.0196,57.0196,56.8708,57.0196,39432.0
2022-11-18 10:55:00,61.29,61.35,61.07,61.09,34529.0,57.0103,57.0662,56.8057,56.8243,34529.0
2022-11-18 11:00:00,61.09,61.12,60.96,60.99,162870.0,56.8243,56.8522,56.7034,56.7313,162870.0
2022-11-18 11:05:00,61.0,61.08,60.93,61.07,20153.0,56.7406,56.815,56.6755,56.8057,20153.0
2022-11-18 11:10:00,61.07,61.29,61.07,61.27,22659.0,56.8057,57.0103,56.8057,56.9917,22659.0
2022-11-18 11:15:00,61.25,61.52,61.21,61.47,68755.0,56.9731,57.2243,56.9359,57.1778,68755.0
2022-11-18 11:20:00,61.47,61.48,61.35,61.37,56120.0,57.1778,57.1871,57.0662,57.0848,56120.0
2022-11-18 11:25:00,61.36,61.48,61.34,61.42,26035.0,57.0755,57.1871,57.0569,57.1313,26035.0
2022-11-18 11:30:00,61.44,61.46,61.29,61.32,34753.0,57.1499,57.1685,57.0103,57.0383,34753.0
2022-11-18 11:35:00,61.32,61.34,61.23,61.25,27388.0,57.0383,57.0569,56.9545,56.9731,27388.0
2022-11-18 11:40:00,61.26,61.33,61.24,61.33,29111.0,56.9824,57.0476,56.9638,57.0476,29111.0
2022-11-18 11:45:00,61.32,61.35,61.22,61.24,33259.0,57.0383,57.0662,56.9452,56.9638,33259.0
2022-11-18 11:50:00,61.24,61.32,61.24,61.27,47813.0,56.9638,57.0383,56.9638,56.9917,47813.0
2022-11-18 11:55:00,61.26,61.27,61.2,61.27,50306.0,56.9824,56.9917,56.9266,56.9917,50306.0
2022-11-18 12:00:00,61.27,61.37,61.23,61.35,81187.0,56.9917,57.0848,56.9545,57.0662,81187.0
2022-11-18 12:05:00,61.36,61.37,61.14,61.15,257846.0,57.0755,57.0848,56.8708,56.8801,257846.0
2022-11-18 12:10:00,61.16,61.21,61.12,61.13,52268.0,56.8894,56.9359,56.8522,56.8615,52268.0
2022-11-18 12:15:00,61.13,61.13,60.86,60.87,66918.0,56.8615,56.8615,56.6104,56.6197,66918.0
2022-11-18 12:20:00,60.88,60.94,60.87,60.9,28644.0,56.629,56.6848,56.6197,56.6476,28644.0
2022-11-18 12:25:00,60.89,60.96,60.88,60.94,33073.0,56.6383,56.7034,56.629,56.6848,33073.0
2022-11-18 12:30:00,60.93,60.95,60.85,60.89,40272.0,56.6755,56.6941,56.6011,56.6383,40272.0
2022-11-18 12:35:00,60.89,60.99,60.86,60.97,78950.0,56.6383,56.7313,56.6104,56.7127,78950.0
2022-11-18 12:40:00,60.97,61.03,60.95,61.0,33878.0,56.7127,56.7685,56.6941,56.7406,33878.0
2022-11-18 12:45:00,61.0,61.15,60.99,61.14,55614.0,56.7406,56.8801,56.7313,56.8708,55614.0
2022-11-18 12:50:00,61.14,61.22,61.08,61.15,87801.0,56.8708,56.9452,56.815,56.8801,87801.0
2022-11-18 12:55:00,61.16,61.28,61.14,61.18,93185.0,56.8894,57.001,56.8708,56.908,93185.0
2022-11-18 13:00:00,61.19,61.27,61.18,61.22,51189.0,56.9173,56.9917,56.908,56.9452,51189.0
2022-11-18 13:05:00,61.22,61.28,61.21,61.23,178294.0,56.9452,57.001,56.9359,56.9545,178294.0
2022-11-18 13:10:00,61.23,61.29,61.18,61.22,69832.0,56.9545,57.0103,56.908,56.9452,69832.0
2022-11-18 13:15:00,61.22,61.22,61.06,61.15,39913.0,56.9452,56.9452,56.7964,56.8801,39913.0
2022-11-18 13:20:00,61.15,61.23,61.1,61.16,55654.0,56.8801,56.9545,56.8336,56.8894,55654.0
2022-11-18 13:25:00,61.16,61.21,61.13,61.19,32112.0,56.8894,56.9359,56.8615,56.9173,32112.0
2022-11-18 13:30:00,61.19,61.25,61.18,61.23,55336.0,56.9173,56.9731,56.908,56.9545,55336.0
2022-11-18 13:35:00,61.22,61.24,61.17,61.22,51904.0,56.9452,56.9638,56.8987,56.9452,51904.0
2022-11-18 13:40:00,61.21,61.21,61.05,61.06,39462.0,56.9359,56.9359,56.7871,56.7964,39462.0
2022-11-18 13:45:00,61.06,61.08,61.01,61.05,44912.0,56.7964,56.815,56.7499,56.7871,44912.0
2022-11-18 13:50:00,61.05,61.1,61.03,61.09,55684.0,56.7871,56.8336,56.7685,56.8243,55684.0
2022-11-18 13:55:00,61.09,61.16,61.08,61.15,57859.0,56.8243,56.8894,56.815,56.8801,57859.0
2022-11-18 14:00:00,61.15,61.27,61.12,61.25,72459.0,56.8801,56.9917,56.8522,56.9731,72459.0
2022-11-18 14:05:00,61.25,61.28,61.17,61.19,101650.0,56.9731,57.001,56.8987,56.9173,101650.0
2022-11-18 14:10:00,61.18,61.2,61.12,61.15,82318.0,56.908,56.9266,56.8522,56.8801,82318.0
2022-11-18 14:15:00,61.15,61.19,61.09,61.1,46366.0,56.8801,56.9173,56.8243,56.8336,46366.0
2022-11-18 14:20:00,61.1,61.19,61.09,61.19,38232.0,56.8336,56.9173,56.8243,56.9173,38232.0
2022-11-18 14:25:00,61.19,61.2,61.1,61.15,54600.0,56.9173,56.9266,56.8336,56.8801,54600.0
2022-11-18 14:30:00,61.15,61.2,61.08,61.1,65039.0,56.8801,56.9266,56.815,56.8336,65039.0
2022-11-18 14:35:00,61.1,61.12,61.02,61.11,69407.0,56.8336,56.8522,56.7592,56.8429,69407.0
2022-11-18 14:40:00,61.11,61.2,61.09,61.16,126617.0,56.8429,56.9266,56.8243,56.8894,126617.0
2022-11-18 14:45:00,61.16,61.19,61.07,61.12,192267.0,56.8894,56.9173,56.8057,56.8522,192267.0
2022-11-18 14:50:00,61.12,61.22,61.1,61.19,51680.0,56.8522,56.9452,56.8336,56.9173,51680.0
2022-11-18 14:55:00,61.19,61.19,61.11,61.15,75073.0,56.9173,56.9173,56.8429,56.8801,75073.0
2022-11-18 15:00:00,61.16,61.2,61.14,61.18,54732.0,56.8894,56.9266,56.8708,56.908,54732.0
2022-11-18 15:05:00,61.18,61.21,61.11,61.14,131880.0,56.908,56.9359,56.8429,56.8708,131880.0
2022-11-18 15:10:00,61.14,61.22,61.12,61.16,133940.0,56.8708,56.9452,56.8522,56.8894,133940.0
2022-11-18 15:15:00,61.17,61.17,61.03,61.09,91867.0,56.8987,56.8987,56.7685,56.8243,91867.0
2022-11-18 15:20:00,61.09,61.12,60.99,61.09,99186.0,56.8243,56.8522,56.7313,56.8243,99186.0
2022-11-18 15:25:00,61.09,61.2,61.06,61.19,91346.0,56.8243,56.9266,56.7964,56.9173,91346.0
2022-11-18 15:30:00,61.19,61.3,61.16,61.26,94256.0,56.9173,57.0196,56.8894,56.9824,94256.0
2022-11-18 15:35:00,61.25,61.4,61.23,61.4,138358.0,56.9731,57.1127,56.9545,57.1127,138358.0
2022-11-18 15:40:00,61.4,61.55,61.37,61.53,111248.0,57.1127,57.2522,57.0848,57.2336,111248.0
2022-11-18 15:45:00,61.53,61.67,61.5,61.67,109236.0,57.2336,57.3638,57.2057,57.3638,109236.0
2022-11-18 15:50:00,61.67,61.71,61.34,61.35,200282.0,57.3638,57.401,57.0569,57.0662,200282.0
2022-11-18 15:55:00,61.35,61.43,61.26,61.42,407348.0,57.0662,57.1406,56.9824,57.1313,407348.0
2022-11-21 09:30:00,61.23,61.38,61.07,61.1,61110.0,56.9545,57.0941,56.8057,56.8336,61110.0
2022-11-21 09:35:00,61.16,61.26,60.81,60.97,36436.0,56.8894,56.9824,56.5639,56.7127,36436.0
2022-11-21 09:40:00,60.98,61.17,60.86,60.86,39562.0,56.722,56.8987,56.6104,56.6104,39562.0
2022-11-21 09:45:00,60.89,60.92,60.7,60.9,64960.0,56.6383,56.6662,56.4615,56.6476,64960.0
2022-11-21 09:50:00,60.92,60.95,60.73,60.79,52896.0,56.6662,56.6941,56.4894,56.5453,52896.0
2022-11-21 09:55:00,60.79,60.79,60.58,60.65,64604.0,56.5453,56.5453,56.3499,56.415,64604.0
2022-11-21 10:00:00,60.64,60.83,60.61,60.82,63421.0,56.4057,56.5825,56.3778,56.5732,63421.0
2022-11-21 10:05:00,60.82,61.02,60.79,60.93,31921.0,56.5732,56.7592,56.5453,56.6755,31921.0
2022-11-21 10:10:00,60.95,61.02,60.88,61.01,22387.0,56.6941,56.7592,56.629,56.7499,22387.0
2022-11-21 10:15:00,61.0,61.01,60.81,60.93,51473.0,56.7406,56.7499,56.5639,56.6755,51473.0
2022-11-21 10:20:00,60.92,60.98,60.74,60.75,129411.0,56.6662,56.722,56.4988,56.5081,129411.0
2022-11-21 10:25:00,60.75,60.78,60.57,60.59,62889.0,56.5081,56.536,56.3406,56.3592,62889.0
2022-11-21 10:30:00,60.59,60.64,60.34,60.34,168744.0,56.3592,56.4057,56.1267,56.1267,168744.0
2022-11-21 10:35:00,60.35,60.61,60.34,60.57,54130.0,56.136,56.3778,56.1267,56.3406,54130.0
2022-11-21 10:40:00,60.55,60.65,60.52,60.65,62094.0,56.322,56.415,56.2941,56.415,62094.0
2022-11-21 10:45:00,60.65,60.66,60.5,60.52,51570.0,56.415,56.4243,56.2755,56.2941,51570.0
2022-11-21 10:50:00,60.5,60.63,60.48,60.59,78551.0,56.2755,56.3964,56.2569,56.3592,78551.0
2022-11-21 10:55:00,60.59,60.72,60.58,60.68,43455.0,56.3592,56.4801,56.3499,56.4429,43455.0
2022-11-21 11:00:00,60.69,60.84,60.66,60.75,68202.0,56.4522,56.5918,56.4243,56.5081,68202.0
2022-11-21 11:05:00,60.74,60.82,60.66,60.79,91992.0,56.4988,56.5732,56.4243,56.5453,91992.0
2022-11-21 11:10:00,60.79,60.81,60.74,60.75,24872.0,56.5453,56.5639,56.4988,56.5081,24872.0
2022-11-21 11:15:00,60.75,60.79,60.7,60.7,73445.0,56.5081,56.5453,56.4615,56.4615,73445.0
2022-11-21 11:20:00,60.71,60.81,60.63,60.69,91534.0,56.4708,56.5639,56.3964,56.4522,91534.0
2022-11-21 11:25:00,60.7,60.76,60.65,60.75,55482.0,56.4615,56.5174,56.415,56.5081,55482.0
2022-11-21 11:30:00,60.75,60.82,60.71,60.75,113590.0,56.5081,56.5732,56.4708,56.5081,113590.0
2022-11-21 11:35:00,60.76,60.83,60.76,60.79,19186.0,56.5174,56.5825,56.5174,56.5453,19186.0
2022-11-21 11:40:00,60.8,60.86,60.6,60.65,90958.0,56.5546,56.6104,56.3685,56.415,90958.0
2022-11-21 11:45:00,60.65,60.81,60.64,60.76,31487.0,56.415,56.5639,56.4057,56.5174,31487.0
2022-11-21 11:50:00,60.75,60.81,60.72,60.74,37580.0,56.5081,56.5639,56.4801,56.4988,37580.0
2022-11-21 11:55:00,60.74,60.74,60.56,60.62,58618.0,56.4988,56.4988,56.3313,56.3871,58618.0
2022-11-21 12:00:00,60.64,60.71,60.62,60.66,44183.0,56.4057,56.4708,56.3871,56.4243,44183.0
2022-11-21 12:05:00,60.64,60.71,60.59,60.6,26102.0,56.4057,56.4708,56.3592,56.3685,26102.0
2022-11-21 12:10:00,60.6,60.71,60.6,60.64,28426.0,56.3685,56.4708,56.3685,56.4057,28426.0
2022-11-21 12:15:00,60.63,60.67,60.53,60.6,33406.0,56.3964,56.4336,56.3034,56.3685,33406.0
2022-11-21 12:20:00,60.6,60.63,60.51,60.57,34821.0,56.3685,56.3964,56.2848,56.3406,34821.0
2022-11-21 12:25:00,60.59,60.63,60.52,60.56,28894.0,56.3592,56.3964,56.2941,56.3313,28894.0
2022-11-21 12:30:00,60.56,60.69,60.55,60.66,37640.0,56.3313,56.4522,56.322,56.4243,37640.0
2022-11-21 12:35:00,60.65,60.76,60.64,60.72,16652.0,56.415,56.5174,56.4057,56.4801,16652.0
2022-11-21 12:40:00,60.71,60.8,60.7,60.75,26448.0,56.4708,56.5546,56.4615,56.5081,26448.0
2022-11-21 12:45:00,60.75,60.75,60.58,60.6,33340.0,56.5081,56.5081,56.3499,56.3685,33340.0
2022-11-21 12:50:00,60.61,60.72,60.58,60.66,25998.0,56.3778,56.4801,56.3499,56.4243,25998.0
2022-11-21 12:55:00,60.65,60.68,60.55,60.6,19162.0,56.415,56.4429,56.322,56.3685,19162.0
2022-11-21 13:00:00,60.59,60.63,60.53,60.62,33705.0,56.3592,56.3964,56.3034,56.3871,33705.0
2022-11-21 13:05:00,60.61,60.75,60.59,60.73,32641.0,56.3778,56.5081,56.3592,56.4894,32641.0
2022-11-21 13:10:00,60.74,60.85,60.72,60.8,61413.0,56.4988,56.6011,56.4801,56.5546,61413.0
2022-11-21 13:15:00,60.8,60.83,60.72,60.8,78009.0,56.5546,56.5825,56.4801,56.5546,78009.0
2022-11-21 13:20:00,60.8,60.86,60.76,60.8,54142.0,56.5546,56.6104,56.5174,56.5546,54142.0
2022-11-21 13:25:00,60.8,60.83,60.68,60.72,28503.0,56.5546,56.5825,56.4429,56.4801,28503.0
2022-11-21 13:30:00,60.74,60.76,60.68,60.76,22294.0,56.4988,56.5174,56.4429,56.5174,22294.0
2022-11-21 13:35:00,60.77,61.03,60.77,61.02,32396.0,56.5267,56.7685,56.5267,56.7592,32396.0
2022-11-21 13:40:00,61.03,61.07,60.97,61.01,34683.0,56.7685,56.8057,56.7127,56.7499,34683.0
2022-11-21 13:45:00,61.0,61.12,60.96,61.12,29005.0,56.7406,56.8522,56.7034,56.8522,29005.0
2022-11-21 13:50:00,61.12,61.2,61.08,61.12,47358.0,56.8522,56.9266,56.815,56.8522,47358.0
2022-11-21 13:55:00,61.11,61.24,61.01,61.19,55270.0,56.8429,56.9638,56.7499,56.9173,55270.0
2022-11-21 14:00:00,61.19,61.32,61.16,61.28,62300.0,56.9173,57.0383,56.8894,57.001,62300.0
2022-11-21 14:05:00,61.27,61.54,61.26,61.51,113906.0,56.9917,57.2429,56.9824,57.215,113906.0
2022-11-21 14:10:00,61.51,61.58,61.42,61.54,80957.0,57.215,57.2801,57.1313,57.2429,80957.0
2022-11-21 14:15:00,61.55,61.69,61.47,61.54,67507.0,57.2522,57.3824,57.1778,57.2429,67507.0
2022-11-21 14:20:00,61.52,61.53,61.41,61.51,54811.0,57.2243,57.2336,57.122,57.215,54811.0
2022-11-21 14:25:00,61.51,61.63,61.48,61.57,24248.0,57.215,57.3266,57.1871,57.2708,24248.0
2022-11-21 14:30:00,61.58,61.62,61.54,61.55,31009.0,57.2801,57.3173,57.2429,57.2522,31009.0
2022-11-21 14:35:00,61.55,61.61,61.48,61.57,45020.0,57.2522,57.308,57.1871,57.2708,45020.0
2022-11-21 14:40:00,61.56,61.59,61.47,61.51,35960.0,57.2615,57.2894,57.1778,57.215,35960.0
2022-11-21 14:45:00,61.51,61.53,61.47,61.5,44554.0,57.215,57.2336,57.1778,57.2057,44554.0
2022-11-21 14:50:00,61.5,61.59,61.45,61.59,69968.0,57.2057,57.2894,57.1592,57.2894,69968.0
2022-11-21 14:55:00,61.58,61.61,61.53,61.55,54914.0,57.2801,57.308,57.2336,57.2522,54914.0
2022-11-21 15:00:00,61.54,61.68,61.52,61.62,80676.0,57.2429,57.3731,57.2243,57.3173,80676.0
2022-11-21 15:05:00,61.64,61.65,61.55,61.56,35243.0,57.3359,57.3452,57.2522,57.2615,35243.0
2022-11-21 15:10:00,61.55,61.59,61.52,61.55,62254.0,57.2522,57.2894,57.2243,57.2522,62254.0
2022-11-21 15:15:00,61.55,61.69,61.54,61.67,54481.0,57.2522,57.3824,57.2429,57.3638,54481.0
2022-11-21 15:20:00,61.67,61.7,61.61,61.62,43890.0,57.3638,57.3917,57.308,57.3173,43890.0
2022-11-21 15:25:00,61.62,61.65,61.54,61.61,56866.0,57.3173,57.3452,57.2429,57.308,56866.0
2022-11-21 15:30:00,61.6,61.73,61.58,61.65,86596.0,57.2987,57.4196,57.2801,57.3452,86596.0
2022-11-21 15:35:00,61.65,61.77,61.61,61.73,60539.0,57.3452,57.4568,57.308,57.4196,60539.0
2022-11-21 15:40:00,61.73,61.77,61.68,61.76,68105.0,57.4196,57.4568,57.3731,57.4475,68105.0
2022-11-21 15:45:00,61.75,61.81,61.7,61.75,138821.0,57.4382,57.494,57.3917,57.4382,138821.0
2022-11-21 15:50:00,61.75,61.79,61.68,61.7,191936.0,57.4382,57.4754,57.3731,57.3917,191936.0
2022-11-21 15:55:00,61.7,61.71,61.56,61.59,412570.0,57.3917,57.401,57.2615,57.2894,412570.0
2022-11-22 09:30:00,61.87,62.41,61.78,62.35,81812.0,57.5498,58.0521,57.4661,57.9963,81812.0
2022-11-22 09:35:00,62.28,62.54,62.04,62.08,30909.0,57.9312,58.1731,57.708,57.7452,30909.0
2022-11-22 09:40:00,62.08,62.39,61.96,62.23,24710.0,57.7452,58.0335,57.6336,57.8847,24710.0
2022-11-22 09:45:00,62.24,62.51,62.21,62.45,34041.0,57.894,58.1452,57.8661,58.0893,34041.0
2022-11-22 09:50:00,62.45,62.47,62.11,62.15,21744.0,58.0893,58.108,57.7731,57.8103,21744.0
2022-11-22 09:55:00,62.15,62.42,62.14,62.15,36880.0,57.8103,58.0614,57.801,57.8103,36880.0
2022-11-22 10:00:00,62.12,62.32,62.04,62.28,41044.0,57.7824,57.9684,57.708,57.9312,41044.0
2022-11-22 10:05:00,62.28,62.36,62.21,62.28,30558.0,57.9312,58.0056,57.8661,57.9312,30558.0
2022-11-22 10:10:00,62.29,62.39,62.28,62.36,47383.0,57.9405,58.0335,57.9312,58.0056,47383.0
2022-11-22 10:15:00,62.37,62.43,62.25,62.25,26377.0,58.0149,58.0707,57.9033,57.9033,26377.0
2022-11-22 10:20:00,62.24,62.32,62.16,62.28,22005.0,57.894,57.9684,57.8196,57.9312,22005.0
2022-11-22 10:25:00,62.28,62.39,62.21,62.33,49671.0,57.9312,58.0335,57.8661,57.9777,49671.0
2022-11-22 10:30:00,62.34,63.35,62.31,63.31,337422.0,57.987,58.9265,57.9591,58.8893,337422.0
2022-11-22 10:35:00,63.25,64.07,63.22,63.25,512927.0,58.8335,59.5962,58.8056,58.8335,512927.0
2022-11-22 10:40:00,63.29,63.53,62.85,62.96,114384.0,58.8707,59.0939,58.4614,58.5637,114384.0
2022-11-22 10:45:00,62.99,63.05,62.71,63.04,80785.0,58.5916,58.6475,58.3312,58.6382,80785.0
2022-11-22 10:50:00,63.04,63.39,63.0,63.27,128652.0,58.6382,58.9637,58.6009,58.8521,128652.0
2022-11-22 10:55:00,63.26,63.74,63.25,63.63,84649.0,58.8428,59.2893,58.8335,59.187,84649.0
2022-11-22 11:00:00,63.61,63.75,63.38,63.61,80503.0,59.1684,59.2986,58.9544,59.1684,80503.0
2022-11-22 11:05:00,63.61,63.91,63.57,63.88,49952.0,59.1684,59.4474,59.1311,59.4195,49952.0
2022-11-22 11:10:00,63.89,63.95,63.71,63.85,42869.0,59.4288,59.4846,59.2614,59.3916,42869.0
2022-11-22 11:15:00,63.82,64.04,63.67,63.98,72352.0,59.3637,59.5683,59.2242,59.5125,72352.0
2022-11-22 11:20:00,63.98,64.2,63.94,64.09,97326.0,59.5125,59.7172,59.4753,59.6148,97326.0
2022-11-22 11:25:00,64.09,64.2,63.86,63.9,121547.0,59.6148,59.7172,59.4009,59.4381,121547.0
2022-11-22 11:30:00,63.91,63.97,63.78,63.9,66392.0,59.4474,59.5032,59.3265,59.4381,66392.0
2022-11-22 11:35:00,63.91,63.95,63.8,63.86,44999.0,59.4474,59.4846,59.3451,59.4009,44999.0
2022-11-22 11:40:00,63.86,63.94,63.74,63.74,48804.0,59.4009,59.4753,59.2893,59.2893,48804.0
2022-11-22 11:45:00,63.73,63.96,63.71,63.89,75622.0,59.28,59.4939,59.2614,59.4288,75622.0
2022-11-22 11:50:00,63.91,63.94,63.77,63.89,26826.0,59.4474,59.4753,59.3172,59.4288,26826.0
2022-11-22 11:55:00,63.88,64.1,63.83,64.1,65252.0,59.4195,59.6241,59.373,59.6241,65252.0
2022-11-22 12:00:00,64.09,64.36,64.08,64.3,124364.0,59.6148,59.866,59.6055,59.8102,124364.0
2022-11-22 12:05:00,64.3,64.41,64.27,64.36,97619.0,59.8102,59.9125,59.7823,59.866,97619.0
2022-11-22 12:10:00,64.36,64.54,64.3,64.45,63298.0,59.866,60.0334,59.8102,59.9497,63298.0
2022-11-22 12:15:00,64.47,64.55,64.44,64.44,25946.0,59.9683,60.0427,59.9404,59.9404,25946.0
2022-11-22 12:20:00,64.45,64.58,64.36,64.51,70123.0,59.9497,60.0706,59.866,60.0055,70123.0
2022-11-22 12:25:00,64.51,64.54,64.35,64.5,107970.0,60.0055,60.0334,59.8567,59.9962,107970.0
2022-11-22 12:30:00,64.5,64.52,64.38,64.49,65178.0,59.9962,60.0148,59.8846,59.9869,65178.0
2022-11-22 12:35:00,64.5,64.51,64.37,64.41,42919.0,59.9962,60.0055,59.8753,59.9125,42919.0
2022-11-22 12:40:00,64.39,64.52,64.37,64.52,30435.0,59.8939,60.0148,59.8753,60.0148,30435.0
2022-11-22 12:45:00,64.52,64.52,64.39,64.42,24272.0,60.0148,60.0148,59.8939,59.9218,24272.0
2022-11-22 12:50:00,64.43,64.5,64.41,64.49,20853.0,59.9311,59.9962,59.9125,59.9869,20853.0
2022-11-22 12:55:00,64.5,64.51,64.43,64.51,24920.0,59.9962,60.0055,59.9311,60.0055,24920.0
2022-11-22 13:00:00,64.49,64.57,64.43,64.54,30804.0,59.9869,60.0613,59.9311,60.0334,30804.0
2022-11-22 13:05:00,64.53,64.65,64.47,64.65,29994.0,60.0241,60.1357,59.9683,60.1357,29994.0
2022-11-22 13:10:00,64.66,64.72,64.54,64.58,44758.0,60.145,60.2008,60.0334,60.0706,44758.0
2022-11-22 13:15:00,64.57,64.6,64.39,64.46,53737.0,60.0613,60.0892,59.8939,59.959,53737.0
2022-11-22 13:20:00,64.49,64.58,64.4,64.56,32657.0,59.9869,60.0706,59.9032,60.052,32657.0
2022-11-22 13:25:00,64.55,64.69,64.54,64.64,37948.0,60.0427,60.1729,60.0334,60.1264,37948.0
2022-11-22 13:30:00,64.65,64.65,64.57,64.61,28243.0,60.1357,60.1357,60.0613,60.0985,28243.0
2022-11-22 13:35:00,64.61,64.63,64.51,64.53,43158.0,60.0985,60.1171,60.0055,60.0241,43158.0
2022-11-22 13:40:00,64.52,64.57,64.43,64.54,33477.0,60.0148,60.0613,59.9311,60.0334,33477.0
2022-11-22 13:45:00,64.56,64.64,64.49,64.59,34580.0,60.052,60.1264,59.9869,60.0799,34580.0
2022-11-22 13:50:00,64.61,64.73,64.56,64.57,59902.0,60.0985,60.2101,60.052,60.0613,59902.0
2022-11-22 13:55:00,64.57,64.69,64.56,64.69,32447.0,60.0613,60.1729,60.052,60.1729,32447.0
2022-11-22 14:00:00,64.7,64.85,64.7,64.84,153075.0,60.1822,60.3218,60.1822,60.3125,153075.0
2022-11-22 14:05:00,64.84,64.96,64.74,64.82,85504.0,60.3125,60.4241,60.2194,60.2939,85504.0
2022-11-22 14:10:00,64.81,64.88,64.73,64.76,47204.0,60.2846,60.3497,60.2101,60.2381,47204.0
2022-11-22 14:15:00,64.76,64.88,64.75,64.79,55234.0,60.2381,60.3497,60.2287,60.266,55234.0
2022-11-22 14:20:00,64.77,64.82,64.75,64.78,29670.0,60.2474,60.2939,60.2287,60.2567,29670.0
2022-11-22 14:25:00,64.78,64.79,64.73,64.75,31756.0,60.2567,60.266,60.2101,60.2287,31756.0
2022-11-22 14:30:00,64.76,64.76,64.62,64.63,61111.0,60.2381,60.2381,60.1078,60.1171,61111.0
2022-11-22 14:35:00,64.64,64.9,64.62,64.84,51407.0,60.1264,60.3683,60.1078,60.3125,51407.0
2022-11-22 14:40:00,64.84,64.92,64.78,64.84,76674.0,60.3125,60.3869,60.2567,60.3125,76674.0
2022-11-22 14:45:00,64.84,65.05,64.78,65.05,133191.0,60.3125,60.5078,60.2567,60.5078,133191.0
2022-11-22 14:50:00,65.05,65.08,65.0,65.01,67016.0,60.5078,60.5357,60.4613,60.4706,67016.0
2022-11-22 14:55:00,65.01,65.04,64.97,65.03,57814.0,60.4706,60.4985,60.4334,60.4892,57814.0
2022-11-22 15:00:00,65.03,65.07,64.99,65.01,32564.0,60.4892,60.5264,60.452,60.4706,32564.0
2022-11-22 15:05:00,65.0,65.06,64.99,65.04,67308.0,60.4613,60.5171,60.452,60.4985,67308.0
2022-11-22 15:10:00,65.03,65.09,65.01,65.04,53410.0,60.4892,60.545,60.4706,60.4985,53410.0
2022-11-22 15:15:00,65.04,65.2,65.0,65.2,64956.0,60.4985,60.6473,60.4613,60.6473,64956.0
2022-11-22 15:20:00,65.19,65.24,65.0,65.02,92338.0,60.638,60.6845,60.4613,60.4799,92338.0
2022-11-22 15:25:00,65.02,65.11,64.98,65.09,99453.0,60.4799,60.5636,60.4427,60.545,99453.0
2022-11-22 15:30:00,65.09,65.2,65.05,65.16,141207.0,60.545,60.6473,60.5078,60.6101,141207.0
2022-11-22 15:35:00,65.16,65.29,65.15,65.29,111613.0,60.6101,60.731,60.6008,60.731,111613.0
2022-11-22 15:40:00,65.28,65.36,65.15,65.23,179921.0,60.7217,60.7962,60.6008,60.6752,179921.0
2022-11-22 15:45:00,65.23,65.28,65.22,65.26,129664.0,60.6752,60.7217,60.6659,60.7031,129664.0
2022-11-22 15:50:00,65.26,65.32,65.14,65.27,334530.0,60.7031,60.7589,60.5915,60.7124,334530.0
2022-11-22 15:55:00,65.26,65.34,65.19,65.21,526341.0,60.7031,60.7776,60.638,60.6566,526341.0
2022-11-23 09:30:00,64.66,65.07,64.62,64.97,70967.0,60.145,60.5264,60.1078,60.4334,70967.0
2022-11-23 09:35:00,64.97,65.13,64.92,65.11,32781.0,60.4334,60.5822,60.3869,60.5636,32781.0
2022-11-23 09:40:00,65.09,65.17,64.97,65.11,129236.0,60.545,60.6194,60.4334,60.5636,129236.0
2022-11-23 09:45:00,65.13,65.36,64.93,65.03,39383.0,60.5822,60.7962,60.3962,60.4892,39383.0
2022-11-23 09:50:00,65.06,65.39,65.04,65.39,41110.0,60.5171,60.8241,60.4985,60.8241,41110.0
2022-11-23 09:55:00,65.39,65.67,65.36,65.37,108334.0,60.8241,61.0845,60.7962,60.8055,108334.0
2022-11-23 10:00:00,65.37,65.4,65.19,65.23,46933.0,60.8055,60.8334,60.638,60.6752,46933.0
2022-11-23 10:05:00,65.23,65.39,65.21,65.3,37668.0,60.6752,60.8241,60.6566,60.7403,37668.0
2022-11-23 10:10:00,65.29,65.68,65.29,65.51,66236.0,60.731,61.0938,60.731,60.9357,66236.0
2022-11-23 10:15:00,65.54,65.66,65.46,65.66,30905.0,60.9636,61.0752,60.8892,61.0752,30905.0
2022-11-23 10:20:00,65.64,65.64,65.49,65.62,37932.0,61.0566,61.0566,60.9171,61.038,37932.0
2022-11-23 10:25:00,65.63,65.78,65.52,65.74,56591.0,61.0473,61.1868,60.945,61.1496,56591.0
2022-11-23 10:30:00,65.76,66.12,65.74,66.12,80439.0,61.1682,61.5031,61.1496,61.5031,80439.0
2022-11-23 10:35:00,66.13,66.55,65.99,66.47,90178.0,61.5124,61.9031,61.3822,61.8286,90178.0
2022-11-23 10:40:00,66.5,66.6,66.25,66.39,83587.0,61.8566,61.9496,61.624,61.7542,83587.0
2022-11-23 10:45:00,66.36,66.42,66.23,66.28,49834.0,61.7263,61.7821,61.6054,61.6519,49834.0
2022-11-23 10:50:00,66.3,66.31,66.06,66.06,58043.0,61.6705,61.6798,61.4473,61.4473,58043.0
2022-11-23 10:55:00,66.06,66.36,66.06,66.34,48542.0,61.4473,61.7263,61.4473,61.7077,48542.0
2022-11-23 11:00:00,66.36,66.54,66.34,66.48,35792.0,61.7263,61.8938,61.7077,61.8379,35792.0
2022-11-23 11:05:00,66.48,66.55,66.46,66.52,38559.0,61.8379,61.9031,61.8193,61.8752,38559.0
2022-11-23 11:10:00,66.51,66.58,66.47,66.47,30989.0,61.8659,61.931,61.8286,61.8286,30989.0
2022-11-23 11:15:00,66.48,66.54,66.36,66.36,32377.0,61.8379,61.8938,61.7263,61.7263,32377.0
2022-11-23 11:20:00,66.34,66.41,66.22,66.37,42180.0,61.7077,61.7728,61.5961,61.7356,42180.0
2022-11-23 11:25:00,66.37,66.53,66.32,66.5,29186.0,61.7356,61.8845,61.6891,61.8566,29186.0
2022-11-23 11:30:00,66.49,66.54,66.44,66.5,25613.0,61.8473,61.8938,61.8007,61.8566,25613.0
2022-11-23 11:35:00,66.5,66.5,66.29,66.3,32171.0,61.8566,61.8566,61.6612,61.6705,32171.0
2022-11-23 11:40:00,66.34,66.39,66.28,66.38,25062.0,61.7077,61.7542,61.6519,61.7449,25062.0
2022-11-23 11:45:00,66.39,66.42,66.34,66.42,56261.0,61.7542,61.7821,61.7077,61.7821,56261.0
2022-11-23 11:50:00,66.42,66.49,66.29,66.32,76114.0,61.7821,61.8473,61.6612,61.6891,76114.0
2022-11-23 11:55:00,66.29,66.32,66.0,66.06,40019.0,61.6612,61.6891,61.3915,61.4473,40019.0
2022-11-23 12:00:00,66.03,66.13,65.92,66.09,132415.0,61.4194,61.5124,61.3171,61.4752,132415.0
2022-11-23 12:05:00,66.07,66.29,66.06,66.28,35373.0,61.4566,61.6612,61.4473,61.6519,35373.0
2022-11-23 12:10:00,66.28,66.45,66.27,66.42,75685.0,61.6519,61.81,61.6426,61.7821,75685.0
2022-11-23 12:15:00,66.42,66.45,66.2,66.24,63327.0,61.7821,61.81,61.5775,61.6147,63327.0
2022-11-23 12:20:00,66.24,66.27,66.12,66.25,47155.0,61.6147,61.6426,61.5031,61.624,47155.0
2022-11-23 12:25:00,66.25,66.31,66.22,66.26,25692.0,61.624,61.6798,61.5961,61.6333,25692.0
2022-11-23 12:30:00,66.27,66.32,66.25,66.31,46149.0,61.6426,61.6891,61.624,61.6798,46149.0
2022-11-23 12:35:00,66.31,66.39,66.25,66.36,49005.0,61.6798,61.7542,61.624,61.7263,49005.0
2022-11-23 12:40:00,66.36,66.36,66.26,66.33,33190.0,61.7263,61.7263,61.6333,61.6984,33190.0
2022-11-23 12:45:00,66.34,66.35,66.23,66.27,31405.0,61.7077,61.717,61.6054,61.6426,31405.0
2022-11-23 12:50:00,66.27,66.27,65.84,65.9,90614.0,61.6426,61.6426,61.2426,61.2984,90614.0
2022-11-23 12:55:00,65.89,66.0,65.86,65.97,61865.0,61.2891,61.3915,61.2612,61.3636,61865.0
2022-11-23 13:00:00,65.98,66.0,65.89,66.0,30173.0,61.3729,61.3915,61.2891,61.3915,30173.0
2022-11-23 13:05:00,65.99,66.04,65.95,66.04,44966.0,61.3822,61.4287,61.345,61.4287,44966.0
2022-11-23 13:10:00,66.03,66.09,65.99,66.05,38160.0,61.4194,61.4752,61.3822,61.438,38160.0
2022-11-23 13:15:00,66.03,66.11,66.03,66.09,18828.0,61.4194,61.4938,61.4194,61.4752,18828.0
2022-11-23 13:20:00,66.09,66.17,66.08,66.14,39545.0,61.4752,61.5496,61.4659,61.5217,39545.0
2022-11-23 13:25:00,66.14,66.32,66.1,66.29,45107.0,61.5217,61.6891,61.4845,61.6612,45107.0
2022-11-23 13:30:00,66.28,66.37,66.24,66.26,36794.0,61.6519,61.7356,61.6147,61.6333,36794.0
2022-11-23 13:35:00,66.26,66.28,66.19,66.23,51679.0,61.6333,61.6519,61.5682,61.6054,51679.0
2022-11-23 13:40:00,66.23,66.23,66.08,66.14,79808.0,61.6054,61.6054,61.4659,61.5217,79808.0
2022-11-23 13:45:00,66.14,66.22,66.09,66.14,75569.0,61.5217,61.5961,61.4752,61.5217,75569.0
2022-11-23 13:50:00,66.12,66.12,65.99,66.04,42960.0,61.5031,61.5031,61.3822,61.4287,42960.0
2022-11-23 13:55:00,66.04,66.18,66.03,66.16,44756.0,61.4287,61.5589,61.4194,61.5403,44756.0
2022-11-23 14:00:00,66.17,66.51,66.07,66.48,68606.0,61.5496,61.8659,61.4566,61.8379,68606.0
2022-11-23 14:05:00,66.48,66.51,66.16,66.17,58390.0,61.8379,61.8659,61.5403,61.5496,58390.0
2022-11-23 14:10:00,66.19,66.19,66.0,66.17,44025.0,61.5682,61.5682,61.3915,61.5496,44025.0
2022-11-23 14:15:00,66.17,66.2,66.02,66.06,44971.0,61.5496,61.5775,61.4101,61.4473,44971.0
2022-11-23 14:20:00,66.07,66.17,66.05,66.15,42760.0,61.4566,61.5496,61.438,61.531,42760.0
2022-11-23 14:25:00,66.15,66.19,66.09,66.11,33206.0,61.531,61.5682,61.4752,61.4938,33206.0
2022-11-23 14:30:00,66.11,66.19,66.08,66.12,57006.0,61.4938,61.5682,61.4659,61.5031,57006.0
2022-11-23 14:35:00,66.12,66.12,66.0,66.02,28743.0,61.5031,61.5031,61.3915,61.4101,28743.0
2022-11-23 14:40:00,66.03,66.15,65.94,66.12,44201.0,61.4194,61.531,61.3357,61.5031,44201.0
2022-11-23 14:45:00,66.14,66.24,66.12,66.22,34882.0,61.5217,61.6147,61.5031,61.5961,34882.0
2022-11-23 14:50:00,66.22,66.28,66.15,66.19,55522.0,61.5961,61.6519,61.531,61.5682,55522.0
2022-11-23 14:55:00,66.19,66.24,66.05,66.07,35838.0,61.5682,61.6147,61.438,61.4566,35838.0
2022-11-23 15:00:00,66.06,66.13,65.98,66.13,70397.0,61.4473,61.5124,61.3729,61.5124,70397.0
2022-11-23 15:05:00,66.13,66.22,66.11,66.2,53025.0,61.5124,61.5961,61.4938,61.5775,53025.0
2022-11-23 15:10:00,66.22,66.23,66.18,66.19,40043.0,61.5961,61.6054,61.5589,61.5682,40043.0
2022-11-23 15:15:00,66.2,66.25,66.19,66.21,33823.0,61.5775,61.624,61.5682,61.5868,33823.0
2022-11-23 15:20:00,66.21,66.21,66.05,66.14,44159.0,61.5868,61.5868,61.438,61.5217,44159.0
2022-11-23 15:25:00,66.15,66.16,66.1,66.14,32192.0,61.531,61.5403,61.4845,61.5217,32192.0
2022-11-23 15:30:00,66.14,66.14,65.99,66.01,45970.0,61.5217,61.5217,61.3822,61.4008,45970.0
2022-11-23 15:35:00,66.01,66.11,66.0,66.08,44718.0,61.4008,61.4938,61.3915,61.4659,44718.0
2022-11-23 15:40:00,66.08,66.18,66.06,66.17,63911.0,61.4659,61.5589,61.4473,61.5496,63911.0
2022-11-23 15:45:00,66.17,66.18,66.02,66.06,104355.0,61.5496,61.5589,61.4101,61.4473,104355.0
2022-11-23 15:50:00,66.07,66.11,66.02,66.04,115216.0,61.4566,61.4938,61.4101,61.4287,115216.0
2022-11-23 15:55:00,66.04,66.04,65.91,65.95,314423.0,61.4287,61.4287,61.3077,61.345,314423.0
2022-11-25 09:30:00,65.99,66.16,65.46,65.52,84169.0,61.3822,61.5403,60.8892,60.945,84169.0
2022-11-25 09:35:00,65.54,65.66,65.42,65.56,49510.0,60.9636,61.0752,60.852,60.9822,49510.0
2022-11-25 09:40:00,65.56,65.61,65.43,65.51,51994.0,60.9822,61.0287,60.8613,60.9357,51994.0
2022-11-25 09:45:00,65.44,65.55,65.29,65.46,47344.0,60.8706,60.9729,60.731,60.8892,47344.0
2022-11-25 09:50:00,65.45,65.64,65.45,65.57,38016.0,60.8799,61.0566,60.8799,60.9915,38016.0
2022-11-25 09:55:00,65.58,65.72,65.5,65.51,40381.0,61.0008,61.131,60.9264,60.9357,40381.0
2022-11-25 10:00:00,65.5,65.85,65.46,65.83,39952.0,60.9264,61.2519,60.8892,61.2333,39952.0
2022-11-25 10:05:00,65.91,66.1,65.87,66.03,45146.0,61.3077,61.4845,61.2705,61.4194,45146.0
2022-11-25 10:10:00,66.02,66.04,65.77,65.84,32984.0,61.4101,61.4287,61.1775,61.2426,32984.0
2022-11-25 10:15:00,65.82,65.88,65.72,65.83,26518.0,61.224,61.2798,61.131,61.2333,26518.0
2022-11-25 10:20:00,65.83,66.08,65.77,66.03,34337.0,61.2333,61.4659,61.1775,61.4194,34337.0
2022-11-25 10:25:00,66.03,66.06,65.86,65.98,28741.0,61.4194,61.4473,61.2612,61.3729,28741.0
2022-11-25 10:30:00,65.98,66.1,65.97,66.03,82188.0,61.3729,61.4845,61.3636,61.4194,82188.0
2022-11-25 10:35:00,66.03,66.13,65.98,66.09,32452.0,61.4194,61.5124,61.3729,61.4752,32452.0
2022-11-25 10:40:00,66.09,66.18,66.06,66.09,25339.0,61.4752,61.5589,61.4473,61.4752,25339.0
2022-11-25 10:45:00,66.09,66.13,65.99,66.04,22025.0,61.4752,61.5124,61.3822,61.4287,22025.0
2022-11-25 10:50:00,66.05,66.11,65.99,66.08,24149.0,61.438,61.4938,61.3822,61.4659,24149.0
2022-11-25 10:55:00,66.08,66.14,65.94,65.94,27706.0,61.4659,61.5217,61.3357,61.3357,27706.0
2022-11-25 11:00:00,65.93,66.03,65.89,65.99,28106.0,61.3264,61.4194,61.2891,61.3822,28106.0
2022-11-25 11:05:00,66.0,66.03,65.94,65.95,34044.0,61.3915,61.4194,61.3357,61.345,34044.0
2022-11-25 11:10:00,65.95,66.03,65.92,66.01,36487.0,61.345,61.4194,61.3171,61.4008,36487.0
2022-11-25 11:15:00,66.0,66.03,65.7,65.73,58287.0,61.3915,61.4194,61.1124,61.1403,58287.0
2022-11-25 11:20:00,65.73,65.86,65.68,65.81,28939.0,61.1403,61.2612,61.0938,61.2147,28939.0
2022-11-25 11:25:00,65.8,65.82,65.59,65.6,20168.0,61.2054,61.224,61.0101,61.0194,20168.0
2022-11-25 11:30:00,65.62,65.67,65.59,65.6,28470.0,61.038,61.0845,61.0101,61.0194,28470.0
2022-11-25 11:35:00,65.61,65.68,65.59,65.64,18679.0,61.0287,61.0938,61.0101,61.0566,18679.0
2022-11-25 11:40:00,65.63,65.68,65.59,65.63,23053.0,61.0473,61.0938,61.0101,61.0473,23053.0
2022-11-25 11:45:00,65.63,65.66,65.6,65.64,16274.0,61.0473,61.0752,61.0194,61.0566,16274.0
2022-11-25 11:50:00,65.64,65.74,65.62,65.72,20779.0,61.0566,61.1496,61.038,61.131,20779.0
2022-11-25 11:55:00,65.72,65.76,65.63,65.63,19017.0,61.131,61.1682,61.0473,61.0473,19017.0
2022-11-25 12:00:00,65.62,65.79,65.59,65.78,31290.0,61.038,61.1961,61.0101,61.1868,31290.0
2022-11-25 12:05:00,65.78,65.87,65.72,65.77,25848.0,61.1868,61.2705,61.131,61.1775,25848.0
2022-11-25 12:10:00,65.78,65.82,65.67,65.67,20573.0,61.1868,61.224,61.0845,61.0845,20573.0
2022-11-25 12:15:00,65.66,65.77,65.63,65.76,25772.0,61.0752,61.1775,61.0473,61.1682,25772.0
2022-11-25 12:20:00,65.76,65.78,65.69,65.75,26362.0,61.1682,61.1868,61.1031,61.1589,26362.0
2022-11-25 12:25:00,65.76,65.76,65.62,65.64,30759.0,61.1682,61.1682,61.038,61.0566,30759.0
2022-11-25 12:30:00,65.67,65.72,65.63,65.64,30454.0,61.0845,61.131,61.0473,61.0566,30454.0
2022-11-25 12:35:00,65.64,65.69,65.59,65.65,25788.0,61.0566,61.1031,61.0101,61.0659,25788.0
2022-11-25 12:40:00,65.64,65.71,65.63,65.67,29024.0,61.0566,61.1217,61.0473,61.0845,29024.0
2022-11-25 12:45:00,65.68,65.77,65.67,65.76,52289.0,61.0938,61.1775,61.0845,61.1682,52289.0
2022-11-25 12:50:00,65.76,65.89,65.67,65.89,87429.0,61.1682,61.2891,61.0845,61.2891,87429.0
2022-11-25 12:55:00,65.88,65.99,65.86,65.94,212446.0,61.2798,61.3822,61.2612,61.3357,212446.0
2022-11-28 09:30:00,65.33,66.78,65.32,66.77,60295.0,60.7682,62.117,60.7589,62.1077,60295.0
2022-11-28 09:35:00,66.79,66.98,66.37,66.84,99679.0,62.1263,62.303,61.7356,62.1728,99679.0
2022-11-28 09:40:00,66.91,67.17,66.62,66.91,73099.0,62.2379,62.4798,61.9682,62.2379,73099.0
2022-11-28 09:45:00,66.79,66.84,66.57,66.84,21445.0,62.1263,62.1728,61.9217,62.1728,21445.0
2022-11-28 09:50:00,66.81,66.81,66.33,66.45,46306.0,62.1449,62.1449,61.6984,61.81,46306.0
2022-11-28 09:55:00,66.41,66.41,66.03,66.07,43746.0,61.7728,61.7728,61.4194,61.4566,43746.0
2022-11-28 10:00:00,66.06,66.13,65.91,66.02,128036.0,61.4473,61.5124,61.3077,61.4101,128036.0
2022-11-28 10:05:00,66.02,66.12,65.94,65.94,36619.0,61.4101,61.5031,61.3357,61.3357,36619.0
2022-11-28 10:10:00,65.94,66.19,65.86,66.19,53108.0,61.3357,61.5682,61.2612,61.5682,53108.0
2022-11-28 10:15:00,66.23,66.5,66.23,66.5,43843.0,61.6054,61.8566,61.6054,61.8566,43843.0
2022-11-28 10:20:00,66.48,66.55,66.25,66.31,52373.0,61.8379,61.9031,61.624,61.6798,52373.0
2022-11-28 10:25:00,66.31,66.31,66.02,66.2,136914.0,61.6798,61.6798,61.4101,61.5775,136914.0
2022-11-28 10:30:00,66.2,66.22,66.02,66.04,29762.0,61.5775,61.5961,61.4101,61.4287,29762.0
2022-11-28 10:35:00,66.02,66.16,65.99,66.16,33188.0,61.4101,61.5403,61.3822,61.5403,33188.0
2022-11-28 10:40:00,66.13,66.16,66.07,66.09,42047.0,61.5124,61.5403,61.4566,61.4752,42047.0
2022-11-28 10:45:00,66.11,66.11,65.9,66.09,33848.0,61.4938,61.4938,61.2984,61.4752,33848.0
2022-11-28 10:50:00,66.1,66.13,65.91,66.03,36756.0,61.4845,61.5124,61.3077,61.4194,36756.0
2022-11-28 10:55:00,66.02,66.15,65.95,65.97,81890.0,61.4101,61.531,61.345,61.3636,81890.0
2022-11-28 11:00:00,65.97,66.15,65.88,66.02,90293.0,61.3636,61.531,61.2798,61.4101,90293.0
2022-11-28 11:05:00,66.04,66.15,66.0,66.01,50643.0,61.4287,61.531,61.3915,61.4008,50643.0
2022-11-28 11:10:00,66.02,66.11,65.97,66.07,137254.0,61.4101,61.4938,61.3636,61.4566,137254.0
2022-11-28 11:15:00,66.07,66.26,65.96,66.25,63193.0,61.4566,61.6333,61.3543,61.624,63193.0
2022-11-28 11:20:00,66.25,66.38,66.24,66.28,59026.0,61.624,61.7449,61.6147,61.6519,59026.0
2022-11-28 11:25:00,66.26,66.26,66.07,66.16,189051.0,61.6333,61.6333,61.4566,61.5403,189051.0
2022-11-28 11:30:00,66.13,66.16,65.94,66.01,41024.0,61.5124,61.5403,61.3357,61.4008,41024.0
2022-11-28 11:35:00,66.0,66.08,65.98,66.05,36702.0,61.3915,61.4659,61.3729,61.438,36702.0
2022-11-28 11:40:00,66.04,66.11,66.0,66.03,30441.0,61.4287,61.4938,61.3915,61.4194,30441.0
2022-11-28 11:45:00,66.02,66.09,65.74,65.83,62736.0,61.4101,61.4752,61.1496,61.2333,62736.0
2022-11-28 11:50:00,65.85,65.97,65.69,65.93,27567.0,61.2519,61.3636,61.1031,61.3264,27567.0
2022-11-28 11:55:00,65.94,66.01,65.91,65.96,39320.0,61.3357,61.4008,61.3077,61.3543,39320.0
2022-11-28 12:00:00,65.95,66.07,65.8,65.95,55076.0,61.345,61.4566,61.2054,61.345,55076.0
2022-11-28 12:05:00,65.96,66.16,65.87,65.88,320894.0,61.3543,61.5403,61.2705,61.2798,320894.0
2022-11-28 12:10:00,65.88,66.05,65.84,65.99,80728.0,61.2798,61.438,61.2426,61.3822,80728.0
2022-11-28 12:15:00,66.0,66.21,65.98,66.03,35386.0,61.3915,61.5868,61.3729,61.4194,35386.0
2022-11-28 12:20:00,66.03,66.12,66.0,66.12,98384.0,61.4194,61.5031,61.3915,61.5031,98384.0
2022-11-28 12:25:00,66.12,66.15,65.97,65.98,26511.0,61.5031,61.531,61.3636,61.3729,26511.0
2022-11-28 12:30:00,66.0,66.03,65.96,65.98,48454.0,61.3915,61.4194,61.3543,61.3729,48454.0
2022-11-28 12:35:00,66.0,66.03,65.97,66.0,40025.0,61.3915,61.4194,61.3636,61.3915,40025.0
2022-11-28 12:40:00,65.99,66.01,65.85,66.01,51613.0,61.3822,61.4008,61.2519,61.4008,51613.0
2022-11-28 12:45:00,66.01,66.01,65.83,65.91,17895.0,61.4008,61.4008,61.2333,61.3077,17895.0
2022-11-28 12:50:00,65.9,65.92,65.79,65.84,42102.0,61.2984,61.3171,61.1961,61.2426,42102.0
2022-11-28 12:55:00,65.84,65.95,65.79,65.88,37784.0,61.2426,61.345,61.1961,61.2798,37784.0
2022-11-28 13:00:00,65.88,65.9,65.8,65.84,26589.0,61.2798,61.2984,61.2054,61.2426,26589.0
2022-11-28 13:05:00,65.84,65.91,65.71,65.88,16213.0,61.2426,61.3077,61.1217,61.2798,16213.0
2022-11-28 13:10:00,65.89,65.94,65.87,65.91,63481.0,61.2891,61.3357,61.2705,61.3077,63481.0
2022-11-28 13:15:00,65.89,65.99,65.89,65.97,33519.0,61.2891,61.3822,61.2891,61.3636,33519.0
2022-11-28 13:20:00,65.95,66.04,65.92,66.0,54344.0,61.345,61.4287,61.3171,61.3915,54344.0
2022-11-28 13:25:00,66.0,66.0,65.89,65.9,49124.0,61.3915,61.3915,61.2891,61.2984,49124.0
2022-11-28 13:30:00,65.9,65.95,65.86,65.92,53959.0,61.2984,61.345,61.2612,61.3171,53959.0
2022-11-28 13:35:00,65.91,65.92,65.85,65.89,21237.0,61.3077,61.3171,61.2519,61.2891,21237.0
2022-11-28 13:40:00,65.88,65.89,65.72,65.75,13184.0,61.2798,61.2891,61.131,61.1589,13184.0
2022-11-28 13:45:00,65.74,65.76,65.66,65.67,10812.0,61.1496,61.1682,61.0752,61.0845,10812.0
2022-11-28 13:50:00,65.67,65.74,65.65,65.68,23268.0,61.0845,61.1496,61.0659,61.0938,23268.0
2022-11-28 13:55:00,65.69,65.77,65.62,65.7,38516.0,61.1031,61.1775,61.038,61.1124,38516.0
2022-11-28 14:00:00,65.67,65.69,65.49,65.53,51992.0,61.0845,61.1031,60.9171,60.9543,51992.0
2022-11-28 14:05:00,65.53,65.55,65.47,65.48,30794.0,60.9543,60.9729,60.8985,60.9078,30794.0
2022-11-28 14:10:00,65.5,65.64,65.5,65.58,27457.0,60.9264,61.0566,60.9264,61.0008,27457.0
2022-11-28 14:15:00,65.58,65.63,65.5,65.61,26818.0,61.0008,61.0473,60.9264,61.0287,26818.0
2022-11-28 14:20:00,65.61,65.62,65.58,65.59,26721.0,61.0287,61.038,61.0008,61.0101,26721.0
2022-11-28 14:25:00,65.59,65.62,65.58,65.6,19011.0,61.0101,61.038,61.0008,61.0194,19011.0
2022-11-28 14:30:00,65.6,65.66,65.58,65.66,29700.0,61.0194,61.0752,61.0008,61.0752,29700.0
2022-11-28 14:35:00,65.65,65.72,65.63,65.67,22980.0,61.0659,61.131,61.0473,61.0845,22980.0
2022-11-28 14:40:00,65.68,65.69,65.6,65.62,24206.0,61.0938,61.1031,61.0194,61.038,24206.0
2022-11-28 14:45:00,65.63,65.66,65.6,65.64,38773.0,61.0473,61.0752,61.0194,61.0566,38773.0
2022-11-28 14:50:00,65.62,65.65,65.6,65.64,32540.0,61.038,61.0659,61.0194,61.0566,32540.0
2022-11-28 14:55:00,65.64,65.64,65.55,65.56,37407.0,61.0566,61.0566,60.9729,60.9822,37407.0
2022-11-28 15:00:00,65.57,65.64,65.54,65.64,33763.0,60.9915,61.0566,60.9636,61.0566,33763.0
2022-11-28 15:05:00,65.64,65.69,65.57,65.58,113050.0,61.0566,61.1031,60.9915,61.0008,113050.0
2022-11-28 15:10:00,65.59,65.61,65.52,65.53,46146.0,61.0101,61.0287,60.945,60.9543,46146.0
2022-11-28 15:15:00,65.54,65.61,65.5,65.54,59097.0,60.9636,61.0287,60.9264,60.9636,59097.0
2022-11-28 15:20:00,65.54,65.55,65.43,65.44,69781.0,60.9636,60.9729,60.8613,60.8706,69781.0
2022-11-28 15:25:00,65.44,65.44,65.24,65.24,39702.0,60.8706,60.8706,60.6845,60.6845,39702.0
2022-11-28 15:30:00,65.26,65.31,65.17,65.3,57558.0,60.7031,60.7496,60.6194,60.7403,57558.0
2022-11-28 15:35:00,65.29,65.34,65.28,65.33,44448.0,60.731,60.7776,60.7217,60.7682,44448.0
2022-11-28 15:40:00,65.33,65.48,65.29,65.45,56175.0,60.7682,60.9078,60.731,60.8799,56175.0
2022-11-28 15:45:00,65.45,65.46,65.34,65.37,54340.0,60.8799,60.8892,60.7776,60.8055,54340.0
2022-11-28 15:50:00,65.37,65.47,65.37,65.43,101386.0,60.8055,60.8985,60.8055,60.8613,101386.0
2022-11-28 15:55:00,65.44,65.54,65.43,65.52,252281.0,60.8706,60.9636,60.8613,60.945,252281.0
2022-11-29 09:30:00,65.7,66.2,65.59,65.65,112914.0,61.1124,61.5775,61.0101,61.0659,112914.0
2022-11-29 09:35:00,65.69,66.18,65.55,65.94,115559.0,61.1031,61.5589,60.9729,61.3357,115559.0
2022-11-29 09:40:00,65.97,67.28,65.8,66.91,424409.0,61.3636,62.5821,61.2054,62.2379,424409.0
2022-11-29 09:45:00,66.89,67.28,66.83,66.88,222612.0,62.2193,62.5821,62.1635,62.21,222612.0
2022-11-29 09:50:00,66.91,67.35,66.83,67.35,208539.0,62.2379,62.6472,62.1635,62.6472,208539.0
2022-11-29 09:55:00,67.37,68.06,67.19,67.92,245957.0,62.6658,63.3076,62.4984,63.1774,245957.0
2022-11-29 10:00:00,67.86,67.86,67.28,67.55,114049.0,63.1216,63.1216,62.5821,62.8332,114049.0
2022-11-29 10:05:00,67.57,67.58,67.33,67.44,190846.0,62.8518,62.8611,62.6286,62.7309,190846.0
2022-11-29 10:10:00,67.45,67.65,67.31,67.55,71727.0,62.7402,62.9263,62.61,62.8332,71727.0
2022-11-29 10:15:00,67.56,68.18,67.56,67.86,95328.0,62.8425,63.4192,62.8425,63.1216,95328.0
2022-11-29 10:20:00,67.86,68.2,67.85,68.07,96549.0,63.1216,63.4378,63.1123,63.3169,96549.0
2022-11-29 10:25:00,68.06,68.37,67.98,68.29,138245.0,63.3076,63.596,63.2332,63.5216,138245.0
2022-11-29 10:30:00,68.29,68.47,68.22,68.27,80969.0,63.5216,63.689,63.4565,63.503,80969.0
2022-11-29 10:35:00,68.27,68.6,68.13,68.6,91740.0,63.503,63.8099,63.3727,63.8099,91740.0
2022-11-29 10:40:00,68.59,68.68,68.09,68.3,97018.0,63.8006,63.8843,63.3355,63.5309,97018.0
2022-11-29 10:45:00,68.3,68.33,68.15,68.23,72597.0,63.5309,63.5588,63.3913,63.4658,72597.0
2022-11-29 10:50:00,68.25,68.33,68.14,68.23,66455.0,63.4844,63.5588,63.382,63.4658,66455.0
2022-11-29 10:55:00,68.25,68.43,68.23,68.34,72941.0,63.4844,63.6518,63.4658,63.5681,72941.0
2022-11-29 11:00:00,68.34,68.34,67.96,67.98,80845.0,63.5681,63.5681,63.2146,63.2332,80845.0
2022-11-29 11:05:00,67.96,67.98,67.65,67.79,48166.0,63.2146,63.2332,62.9263,63.0565,48166.0
2022-11-29 11:10:00,67.76,67.91,67.75,67.81,49399.0,63.0286,63.1681,63.0193,63.0751,49399.0
2022-11-29 11:15:00,67.81,67.81,67.68,67.7,53772.0,63.0751,63.0751,62.9542,62.9728,53772.0
2022-11-29 11:20:00,67.7,67.7,67.49,67.57,104952.0,62.9728,62.9728,62.7774,62.8518,104952.0
2022-11-29 11:25:00,67.55,67.69,67.52,67.59,44069.0,62.8332,62.9635,62.8053,62.8704,44069.0
2022-11-29 11:30:00,67.57,67.73,67.53,67.7,39892.0,62.8518,63.0007,62.8146,62.9728,39892.0
2022-11-29 11:35:00,67.68,67.7,67.46,67.47,40150.0,62.9542,62.9728,62.7495,62.7588,40150.0
2022-11-29 11:40:00,67.47,67.56,67.26,67.46,42029.0,62.7588,62.8425,62.5635,62.7495,42029.0
2022-11-29 11:45:00,67.45,67.47,67.25,67.35,34345.0,62.7402,62.7588,62.5542,62.6472,34345.0
2022-11-29 11:50:00,67.36,67.4,67.29,67.38,34877.0,62.6565,62.6937,62.5914,62.6751,34877.0
2022-11-29 11:55:00,67.38,67.44,67.35,67.44,34167.0,62.6751,62.7309,62.6472,62.7309,34167.0
2022-11-29 12:00:00,67.42,67.47,67.34,67.41,45145.0,62.7123,62.7588,62.6379,62.703,45145.0
2022-11-29 12:05:00,67.43,67.49,67.34,67.38,49320.0,62.7216,62.7774,62.6379,62.6751,49320.0
2022-11-29 12:10:00,67.37,67.43,67.24,67.36,62479.0,62.6658,62.7216,62.5449,62.6565,62479.0
2022-11-29 12:15:00,67.36,67.38,67.22,67.29,31289.0,62.6565,62.6751,62.5263,62.5914,31289.0
2022-11-29 12:20:00,67.29,67.3,67.19,67.23,23506.0,62.5914,62.6007,62.4984,62.5356,23506.0
2022-11-29 12:25:00,67.22,67.28,67.18,67.23,21133.0,62.5263,62.5821,62.4891,62.5356,21133.0
2022-11-29 12:30:00,67.23,67.26,67.13,67.17,22269.0,62.5356,62.5635,62.4426,62.4798,22269.0
2022-11-29 12:35:00,67.19,67.28,67.17,67.25,27639.0,62.4984,62.5821,62.4798,62.5542,27639.0
2022-11-29 12:40:00,67.26,67.27,67.14,67.14,50301.0,62.5635,62.5728,62.4519,62.4519,50301.0
2022-11-29 12:45:00,67.11,67.13,66.91,66.97,47980.0,62.424,62.4426,62.2379,62.2937,47980.0
2022-11-29 12:50:00,66.97,67.0,66.94,66.97,54728.0,62.2937,62.3216,62.2658,62.2937,54728.0
2022-11-29 12:55:00,66.94,67.0,66.84,66.87,31585.0,62.2658,62.3216,62.1728,62.2007,31585.0
2022-11-29 13:00:00,66.87,66.93,66.8,66.92,34042.0,62.2007,62.2565,62.1356,62.2472,34042.0
2022-11-29 13:05:00,66.92,66.98,66.85,66.97,30692.0,62.2472,62.303,62.1821,62.2937,30692.0
2022-11-29 13:10:00,66.96,67.0,66.85,66.99,42498.0,62.2844,62.3216,62.1821,62.3123,42498.0
2022-11-29 13:15:00,66.99,67.0,66.93,67.0,40919.0,62.3123,62.3216,62.2565,62.3216,40919.0
2022-11-29 13:20:00,67.0,67.1,66.94,67.02,106225.0,62.3216,62.4147,62.2658,62.3402,106225.0
2022-11-29 13:25:00,67.01,67.02,66.82,66.9,31635.0,62.3309,62.3402,62.1542,62.2286,31635.0
2022-11-29 13:30:00,66.91,67.02,66.89,66.97,37983.0,62.2379,62.3402,62.2193,62.2937,37983.0
2022-11-29 13:35:00,66.97,67.06,66.94,67.06,33417.0,62.2937,62.3774,62.2658,62.3774,33417.0
2022-11-29 13:40:00,67.05,67.19,67.05,67.18,24352.0,62.3681,62.4984,62.3681,62.4891,24352.0
2022-11-29 13:45:00,67.19,67.4,67.18,67.35,33178.0,62.4984,62.6937,62.4891,62.6472,33178.0
2022-11-29 13:50:00,67.36,67.37,67.31,67.34,34583.0,62.6565,62.6658,62.61,62.6379,34583.0
2022-11-29 13:55:00,67.34,67.48,67.34,67.47,25269.0,62.6379,62.7681,62.6379,62.7588,25269.0
2022-11-29 14:00:00,67.47,67.6,67.44,67.54,24492.0,62.7588,62.8797,62.7309,62.8239,24492.0
2022-11-29 14:05:00,67.55,67.59,67.5,67.54,41841.0,62.8332,62.8704,62.7867,62.8239,41841.0
2022-11-29 14:10:00,67.52,67.65,67.52,67.63,75084.0,62.8053,62.9263,62.8053,62.9076,75084.0
2022-11-29 14:15:00,67.63,67.7,67.62,67.68,70274.0,62.9076,62.9728,62.8983,62.9542,70274.0
2022-11-29 14:20:00,67.69,67.72,67.61,67.71,59238.0,62.9635,62.9914,62.889,62.9821,59238.0
2022-11-29 14:25:00,67.7,67.75,67.59,67.66,80585.0,62.9728,63.0193,62.8704,62.9356,80585.0
2022-11-29 14:30:00,67.64,67.65,67.46,67.49,54811.0,62.917,62.9263,62.7495,62.7774,54811.0
2022-11-29 14:35:00,67.49,67.52,67.34,67.42,44314.0,62.7774,62.8053,62.6379,62.7123,44314.0
2022-11-29 14:40:00,67.43,67.49,67.3,67.35,43961.0,62.7216,62.7774,62.6007,62.6472,43961.0
2022-11-29 14:45:00,67.36,67.48,67.34,67.47,72655.0,62.6565,62.7681,62.6379,62.7588,72655.0
2022-11-29 14:50:00,67.48,67.53,67.45,67.5,93952.0,62.7681,62.8146,62.7402,62.7867,93952.0
2022-11-29 14:55:00,67.5,67.55,67.45,67.54,50205.0,62.7867,62.8332,62.7402,62.8239,50205.0
2022-11-29 15:00:00,67.55,67.57,67.46,67.49,77919.0,62.8332,62.8518,62.7495,62.7774,77919.0
2022-11-29 15:05:00,67.5,67.55,67.47,67.5,32148.0,62.7867,62.8332,62.7588,62.7867,32148.0
2022-11-29 15:10:00,67.51,67.56,67.49,67.54,33809.0,62.796,62.8425,62.7774,62.8239,33809.0
2022-11-29 15:15:00,67.54,67.55,67.42,67.46,46159.0,62.8239,62.8332,62.7123,62.7495,46159.0
2022-11-29 15:20:00,67.46,67.56,67.46,67.51,58390.0,62.7495,62.8425,62.7495,62.796,58390.0
2022-11-29 15:25:00,67.51,67.58,67.47,67.57,114921.0,62.796,62.8611,62.7588,62.8518,114921.0
2022-11-29 15:30:00,67.56,67.62,67.51,67.6,54621.0,62.8425,62.8983,62.796,62.8797,54621.0
2022-11-29 15:35:00,67.6,67.63,67.39,67.43,154959.0,62.8797,62.9076,62.6844,62.7216,154959.0
2022-11-29 15:40:00,67.44,67.54,67.42,67.46,117695.0,62.7309,62.8239,62.7123,62.7495,117695.0
2022-11-29 15:45:00,67.46,67.56,67.46,67.56,126755.0,62.7495,62.8425,62.7495,62.8425,126755.0
2022-11-29 15:50:00,67.56,67.58,67.43,67.48,260764.0,62.8425,62.8611,62.7216,62.7681,260764.0
2022-11-29 15:55:00,67.48,67.56,67.46,67.53,395088.0,62.7681,62.8425,62.7495,62.8146,395088.0
2022-11-30 09:30:00,67.93,69.7,67.7,69.18,209009.0,63.1867,64.8331,62.9728,64.3494,209009.0
2022-11-30 09:35:00,69.21,69.21,68.68,68.73,151534.0,64.3773,64.3773,63.8843,63.9308,151534.0
2022-11-30 09:40:00,68.73,68.77,68.26,68.48,83594.0,63.9308,63.968,63.4937,63.6983,83594.0
2022-11-30 09:45:00,68.48,68.5,68.18,68.3,51454.0,63.6983,63.7169,63.4192,63.5309,51454.0
2022-11-30 09:50:00,68.32,68.34,68.13,68.25,49270.0,63.5495,63.5681,63.3727,63.4844,49270.0
2022-11-30 09:55:00,68.26,68.63,68.24,68.54,116559.0,63.4937,63.8378,63.4751,63.7541,116559.0
2022-11-30 10:00:00,68.51,68.52,68.13,68.5,226666.0,63.7262,63.7355,63.3727,63.7169,226666.0
2022-11-30 10:05:00,68.5,68.62,68.48,68.6,58905.0,63.7169,63.8285,63.6983,63.8099,58905.0
2022-11-30 10:10:00,68.6,68.8,68.55,68.69,97800.0,63.8099,63.996,63.7634,63.8936,97800.0
2022-11-30 10:15:00,68.69,69.19,68.69,69.01,106511.0,63.8936,64.3587,63.8936,64.1913,106511.0
2022-11-30 10:20:00,69.0,69.24,68.92,69.16,77550.0,64.182,64.4052,64.1076,64.3308,77550.0
2022-11-30 10:25:00,69.17,69.22,68.91,69.07,53868.0,64.3401,64.3866,64.0983,64.2471,53868.0
2022-11-30 10:30:00,69.07,69.08,68.94,69.04,62988.0,64.2471,64.2564,64.1262,64.2192,62988.0
2022-11-30 10:35:00,69.05,69.18,69.05,69.13,41004.0,64.2285,64.3494,64.2285,64.3029,41004.0
2022-11-30 10:40:00,69.13,69.37,69.11,69.35,102753.0,64.3029,64.5262,64.2843,64.5075,102753.0
2022-11-30 10:45:00,69.34,69.46,69.31,69.4,183909.0,64.4982,64.6099,64.4703,64.5541,183909.0
2022-11-30 10:50:00,69.4,69.53,69.18,69.44,155649.0,64.5541,64.675,64.3494,64.5913,155649.0
2022-11-30 10:55:00,69.45,69.6,69.26,69.59,47810.0,64.6006,64.7401,64.4238,64.7308,47810.0
2022-11-30 11:00:00,69.62,69.86,69.54,69.85,123070.0,64.7587,64.9819,64.6843,64.9726,123070.0
2022-11-30 11:05:00,69.84,70.08,69.79,69.83,93251.0,64.9633,65.1866,64.9168,64.954,93251.0
2022-11-30 11:10:00,69.83,70.44,69.81,70.22,204998.0,64.954,65.5214,64.9354,65.3168,204998.0
2022-11-30 11:15:00,70.23,70.37,70.16,70.36,99176.0,65.3261,65.4563,65.261,65.447,99176.0
2022-11-30 11:20:00,70.37,70.57,70.29,70.5,67945.0,65.4563,65.6424,65.3819,65.5772,67945.0
2022-11-30 11:25:00,70.51,70.58,70.47,70.56,57352.0,65.5865,65.6517,65.5493,65.6331,57352.0
2022-11-30 11:30:00,70.56,70.64,70.5,70.56,66573.0,65.6331,65.7075,65.5772,65.6331,66573.0
2022-11-30 11:35:00,70.54,70.55,70.42,70.51,50929.0,65.6145,65.6238,65.5028,65.5865,50929.0
2022-11-30 11:40:00,70.5,70.6,70.43,70.5,49892.0,65.5772,65.6703,65.5121,65.5772,49892.0
2022-11-30 11:45:00,70.49,70.54,70.39,70.53,87690.0,65.5679,65.6145,65.4749,65.6052,87690.0
2022-11-30 11:50:00,70.51,70.59,70.45,70.45,43759.0,65.5865,65.661,65.5307,65.5307,43759.0
2022-11-30 11:55:00,70.44,70.46,70.26,70.27,43508.0,65.5214,65.54,65.354,65.3633,43508.0
2022-11-30 12:00:00,70.27,70.4,70.19,70.21,46557.0,65.3633,65.4842,65.2889,65.3075,46557.0
2022-11-30 12:05:00,70.2,70.24,70.07,70.08,61232.0,65.2982,65.3354,65.1773,65.1866,61232.0
2022-11-30 12:10:00,70.09,70.23,70.06,70.22,35931.0,65.1959,65.3261,65.168,65.3168,35931.0
2022-11-30 12:15:00,70.23,70.28,69.99,70.01,40849.0,65.3261,65.3726,65.1029,65.1215,40849.0
2022-11-30 12:20:00,70.01,70.01,69.88,69.98,31654.0,65.1215,65.1215,65.0005,65.0936,31654.0
2022-11-30 12:25:00,69.98,69.98,69.83,69.87,38588.0,65.0936,65.0936,64.954,64.9912,38588.0
2022-11-30 12:30:00,69.85,70.06,69.85,70.04,41571.0,64.9726,65.168,64.9726,65.1494,41571.0
2022-11-30 12:35:00,70.04,70.2,70.04,70.2,51475.0,65.1494,65.2982,65.1494,65.2982,51475.0
2022-11-30 12:40:00,70.2,70.47,70.19,70.38,134382.0,65.2982,65.5493,65.2889,65.4656,134382.0
2022-11-30 12:45:00,70.37,70.39,70.26,70.31,33678.0,65.4563,65.4749,65.354,65.4005,33678.0
2022-11-30 12:50:00,70.3,70.3,70.1,70.24,39464.0,65.3912,65.3912,65.2052,65.3354,39464.0
2022-11-30 12:55:00,70.23,70.31,70.21,70.31,41423.0,65.3261,65.4005,65.3075,65.4005,41423.0
2022-11-30 13:00:00,70.32,70.39,70.28,70.39,33903.0,65.4098,65.4749,65.3726,65.4749,33903.0
2022-11-30 13:05:00,70.38,70.44,70.32,70.33,33581.0,65.4656,65.5214,65.4098,65.4191,33581.0
2022-11-30 13:10:00,70.33,70.39,70.32,70.37,36758.0,65.4191,65.4749,65.4098,65.4563,36758.0
2022-11-30 13:15:00,70.38,70.44,69.97,70.0,117560.0,65.4656,65.5214,65.0843,65.1122,117560.0
2022-11-30 13:20:00,69.99,70.14,69.96,70.12,79244.0,65.1029,65.2424,65.075,65.2238,79244.0
2022-11-30 13:25:00,70.1,70.11,69.96,70.06,39442.0,65.2052,65.2145,65.075,65.168,39442.0
2022-11-30 13:30:00,70.05,70.54,69.94,70.35,123736.0,65.1587,65.6145,65.0563,65.4377,123736.0
2022-11-30 13:35:00,70.34,70.77,70.34,70.69,35465.0,65.4284,65.8284,65.4284,65.754,35465.0
2022-11-30 13:40:00,70.71,70.86,70.65,70.78,42384.0,65.7726,65.9121,65.7168,65.8377,42384.0
2022-11-30 13:45:00,70.79,70.82,70.51,70.77,39380.0,65.847,65.8749,65.5865,65.8284,39380.0
2022-11-30 13:50:00,70.78,70.92,70.73,70.92,37862.0,65.8377,65.9679,65.7912,65.9679,37862.0
2022-11-30 13:55:00,70.93,71.23,70.89,71.17,37778.0,65.9772,66.2563,65.94,66.2005,37778.0
2022-11-30 14:00:00,71.21,71.5,71.2,71.49,63813.0,66.2377,66.5074,66.2284,66.4981,63813.0
2022-11-30 14:05:00,71.5,71.73,71.48,71.65,84511.0,66.5074,66.7214,66.4888,66.6469,84511.0
2022-11-30 14:10:00,71.6,71.65,71.3,71.47,100685.0,66.6004,66.6469,66.3214,66.4795,100685.0
2022-11-30 14:15:00,71.49,71.95,71.48,71.95,49418.0,66.4981,66.926,66.4888,66.926,49418.0
2022-11-30 14:20:00,71.95,72.01,71.81,71.95,74460.0,66.926,66.9818,66.7958,66.926,74460.0
2022-11-30 14:25:00,71.95,72.02,71.85,71.95,66616.0,66.926,66.9911,66.833,66.926,66616.0
2022-11-30 14:30:00,71.95,72.16,71.83,72.15,218567.0,66.926,67.1213,66.8144,67.112,218567.0
2022-11-30 14:35:00,72.15,72.2,71.98,72.02,113655.0,67.112,67.1585,66.9539,66.9911,113655.0
2022-11-30 14:40:00,72.03,72.11,71.97,72.03,67511.0,67.0004,67.0748,66.9446,67.0004,67511.0
2022-11-30 14:45:00,72.02,72.06,71.99,72.04,62390.0,66.9911,67.0283,66.9632,67.0097,62390.0
2022-11-30 14:50:00,72.04,72.16,72.0,72.07,67379.0,67.0097,67.1213,66.9725,67.0376,67379.0
2022-11-30 14:55:00,72.07,72.14,71.98,72.13,89877.0,67.0376,67.1027,66.9539,67.0934,89877.0
2022-11-30 15:00:00,72.13,72.3,72.03,72.3,92221.0,67.0934,67.2516,67.0004,67.2516,92221.0
2022-11-30 15:05:00,72.29,72.31,72.1,72.26,86839.0,67.2423,67.2609,67.0655,67.2144,86839.0
2022-11-30 15:10:00,72.26,72.31,72.14,72.16,86247.0,67.2144,67.2609,67.1027,67.1213,86247.0
2022-11-30 15:15:00,72.16,72.31,72.12,72.22,71542.0,67.1213,67.2609,67.0841,67.1771,71542.0
2022-11-30 15:20:00,72.22,72.44,72.17,72.37,152585.0,67.1771,67.3818,67.1306,67.3167,152585.0
2022-11-30 15:25:00,72.37,72.55,72.3,72.54,111939.0,67.3167,67.4841,67.2516,67.4748,111939.0
2022-11-30 15:30:00,72.54,72.62,72.48,72.58,123290.0,67.4748,67.5492,67.419,67.512,123290.0
2022-11-30 15:35:00,72.59,72.61,72.35,72.42,167544.0,67.5213,67.5399,67.2981,67.3632,167544.0
2022-11-30 15:40:00,72.42,72.43,72.32,72.41,207941.0,67.3632,67.3725,67.2702,67.3539,207941.0
2022-11-30 15:45:00,72.4,72.4,72.24,72.25,206398.0,67.3446,67.3446,67.1957,67.2051,206398.0
2022-11-30 15:50:00,72.25,72.45,72.25,72.37,351525.0,67.2051,67.3911,67.2051,67.3167,351525.0
2022-11-30 15:55:00,72.37,72.58,72.31,72.55,795760.0,67.3167,67.512,67.2609,67.4841,795760.0
2022-12-01 09:30:00,72.69,73.9,72.65,73.64,152768.0,67.6143,68.7398,67.5771,68.498,152768.0
2022-12-01 09:35:00,73.68,73.81,73.52,73.56,107454.0,68.5352,68.6561,68.3864,68.4236,107454.0
2022-12-01 09:40:00,73.51,73.87,73.39,73.86,88617.0,68.3771,68.7119,68.2654,68.7026,88617.0
2022-12-01 09:45:00,73.87,74.02,73.68,73.76,75674.0,68.7119,68.8515,68.5352,68.6096,75674.0
2022-12-01 09:50:00,73.77,74.3,73.76,74.11,162065.0,68.6189,69.1119,68.6096,68.9352,162065.0
2022-12-01 09:55:00,74.08,74.22,73.98,74.0,138355.0,68.9073,69.0375,68.8143,68.8329,138355.0
2022-12-01 10:00:00,74.02,74.16,73.64,73.66,139928.0,68.8515,68.9817,68.498,68.5166,139928.0
2022-12-01 10:05:00,73.68,73.7,73.08,73.16,112576.0,68.5352,68.5538,67.9771,68.0515,112576.0
2022-12-01 10:10:00,73.16,73.22,72.79,73.0,84791.0,68.0515,68.1073,67.7073,67.9027,84791.0
2022-12-01 10:15:00,73.0,73.01,72.5,72.5,180747.0,67.9027,67.912,67.4376,67.4376,180747.0
2022-12-01 10:20:00,72.51,72.61,72.35,72.46,58312.0,67.4469,67.5399,67.2981,67.4004,58312.0
2022-12-01 10:25:00,72.45,72.81,72.41,72.81,73444.0,67.3911,67.7259,67.3539,67.7259,73444.0
2022-12-01 10:30:00,72.82,73.12,72.73,73.12,53967.0,67.7353,68.0143,67.6515,68.0143,53967.0
2022-12-01 10:35:00,73.13,73.21,72.88,72.89,58400.0,68.0236,68.098,67.7911,67.8004,58400.0
2022-12-01 10:40:00,72.91,73.1,72.88,73.07,42879.0,67.819,67.9957,67.7911,67.9678,42879.0
2022-12-01 10:45:00,73.08,73.37,72.97,73.31,62059.0,67.9771,68.2468,67.8748,68.191,62059.0
2022-12-01 10:50:00,73.35,73.48,73.3,73.31,51795.0,68.2282,68.3492,68.1817,68.191,51795.0
2022-12-01 10:55:00,73.29,73.38,73.18,73.29,117648.0,68.1724,68.2561,68.0701,68.1724,117648.0
2022-12-01 11:00:00,73.31,73.42,73.22,73.25,55585.0,68.191,68.2934,68.1073,68.1352,55585.0
2022-12-01 11:05:00,73.25,73.27,73.05,73.24,42891.0,68.1352,68.1538,67.9492,68.1259,42891.0
2022-12-01 11:10:00,73.23,73.23,73.02,73.18,43956.0,68.1166,68.1166,67.9213,68.0701,43956.0
2022-12-01 11:15:00,73.18,73.2,73.03,73.1,32445.0,68.0701,68.0887,67.9306,67.9957,32445.0
2022-12-01 11:20:00,73.1,73.14,72.93,72.98,83450.0,67.9957,68.0329,67.8376,67.8841,83450.0
2022-12-01 11:25:00,72.97,73.08,72.95,73.05,60387.0,67.8748,67.9771,67.8562,67.9492,60387.0
2022-12-01 11:30:00,73.06,73.12,73.02,73.05,42963.0,67.9585,68.0143,67.9213,67.9492,42963.0
2022-12-01 11:35:00,73.05,73.16,72.94,73.04,52593.0,67.9492,68.0515,67.8469,67.9399,52593.0
2022-12-01 11:40:00,73.06,73.15,73.0,73.09,42180.0,67.9585,68.0422,67.9027,67.9864,42180.0
2022-12-01 11:45:00,73.1,73.15,73.03,73.07,49440.0,67.9957,68.0422,67.9306,67.9678,49440.0
2022-12-01 11:50:00,73.07,73.07,73.0,73.03,43478.0,67.9678,67.9678,67.9027,67.9306,43478.0
2022-12-01 11:55:00,73.03,73.1,72.99,73.05,33580.0,67.9306,67.9957,67.8934,67.9492,33580.0
2022-12-01 12:00:00,73.05,73.1,72.88,72.9,29582.0,67.9492,67.9957,67.7911,67.8097,29582.0
2022-12-01 12:05:00,72.89,72.92,72.83,72.87,30232.0,67.8004,67.8283,67.7446,67.7818,30232.0
2022-12-01 12:10:00,72.86,72.94,72.71,72.75,31184.0,67.7725,67.8469,67.6329,67.6701,31184.0
2022-12-01 12:15:00,72.75,72.79,72.71,72.75,36528.0,67.6701,67.7073,67.6329,67.6701,36528.0
2022-12-01 12:20:00,72.77,72.99,72.75,72.99,60199.0,67.6887,67.8934,67.6701,67.8934,60199.0
2022-12-01 12:25:00,73.0,73.1,72.98,73.08,43442.0,67.9027,67.9957,67.8841,67.9771,43442.0
2022-12-01 12:30:00,73.06,73.15,73.02,73.08,19896.0,67.9585,68.0422,67.9213,67.9771,19896.0
2022-12-01 12:35:00,73.07,73.07,72.97,73.0,20887.0,67.9678,67.9678,67.8748,67.9027,20887.0
2022-12-01 12:40:00,73.0,73.02,72.93,73.0,24545.0,67.9027,67.9213,67.8376,67.9027,24545.0
2022-12-01 12:45:00,72.99,73.05,72.93,73.0,24899.0,67.8934,67.9492,67.8376,67.9027,24899.0
2022-12-01 12:50:00,73.01,73.06,72.97,72.97,22637.0,67.912,67.9585,67.8748,67.8748,22637.0
2022-12-01 12:55:00,72.97,73.02,72.88,73.01,28446.0,67.8748,67.9213,67.7911,67.912,28446.0
2022-12-01 13:00:00,73.03,73.13,73.0,73.13,24984.0,67.9306,68.0236,67.9027,68.0236,24984.0
2022-12-01 13:05:00,73.14,73.31,73.09,73.24,31571.0,68.0329,68.191,67.9864,68.1259,31571.0
2022-12-01 13:10:00,73.23,73.23,73.08,73.1,28890.0,68.1166,68.1166,67.9771,67.9957,28890.0
2022-12-01 13:15:00,73.11,73.12,72.79,72.85,48679.0,68.005,68.0143,67.7073,67.7632,48679.0
2022-12-01 13:20:00,72.85,72.87,72.77,72.84,29923.0,67.7632,67.7818,67.6887,67.7539,29923.0
2022-12-01 13:25:00,72.84,72.88,72.83,72.84,25918.0,67.7539,67.7911,67.7446,67.7539,25918.0
2022-12-01 13:30:00,72.84,72.9,72.76,72.83,58528.0,67.7539,67.8097,67.6794,67.7446,58528.0
2022-12-01 13:35:00,72.83,73.05,72.82,73.05,54618.0,67.7446,67.9492,67.7353,67.9492,54618.0
2022-12-01 13:40:00,73.05,73.23,73.05,73.18,59217.0,67.9492,68.1166,67.9492,68.0701,59217.0
2022-12-01 13:45:00,73.19,73.26,73.18,73.2,61034.0,68.0794,68.1445,68.0701,68.0887,61034.0
2022-12-01 13:50:00,73.21,73.23,73.03,73.03,50821.0,68.098,68.1166,67.9306,67.9306,50821.0
2022-12-01 13:55:00,73.03,73.19,73.0,73.16,42990.0,67.9306,68.0794,67.9027,68.0515,42990.0
2022-12-01 14:00:00,73.16,73.18,72.94,72.95,62726.0,68.0515,68.0701,67.8469,67.8562,62726.0
2022-12-01 14:05:00,72.95,73.08,72.95,73.04,52046.0,67.8562,67.9771,67.8562,67.9399,52046.0
2022-12-01 14:10:00,73.05,73.1,73.03,73.05,47124.0,67.9492,67.9957,67.9306,67.9492,47124.0
2022-12-01 14:15:00,73.05,73.05,72.96,73.03,52733.0,67.9492,67.9492,67.8655,67.9306,52733.0
2022-12-01 14:20:00,73.03,73.04,72.88,72.93,74277.0,67.9306,67.9399,67.7911,67.8376,74277.0
2022-12-01 14:25:00,72.92,72.97,72.8,72.81,113751.0,67.8283,67.8748,67.7166,67.7259,113751.0
2022-12-01 14:30:00,72.82,72.94,72.71,72.94,101068.0,67.7353,67.8469,67.6329,67.8469,101068.0
2022-12-01 14:35:00,72.95,73.19,72.88,73.16,64871.0,67.8562,68.0794,67.7911,68.0515,64871.0
2022-12-01 14:40:00,73.16,73.17,72.98,73.04,68518.0,68.0515,68.0608,67.8841,67.9399,68518.0
2022-12-01 14:45:00,73.05,73.13,72.98,73.02,57367.0,67.9492,68.0236,67.8841,67.9213,57367.0
2022-12-01 14:50:00,73.02,73.18,72.98,73.17,45272.0,67.9213,68.0701,67.8841,68.0608,45272.0
2022-12-01 14:55:00,73.17,73.28,73.16,73.28,68174.0,68.0608,68.1631,68.0515,68.1631,68174.0
2022-12-01 15:00:00,73.28,73.33,73.18,73.32,115362.0,68.1631,68.2096,68.0701,68.2003,115362.0
2022-12-01 15:05:00,73.32,73.55,73.31,73.48,112005.0,68.2003,68.4143,68.191,68.3492,112005.0
2022-12-01 15:10:00,73.47,73.47,73.25,73.25,78293.0,68.3399,68.3399,68.1352,68.1352,78293.0
2022-12-01 15:15:00,73.26,73.37,73.19,73.35,68728.0,68.1445,68.2468,68.0794,68.2282,68728.0
2022-12-01 15:20:00,73.34,73.38,73.16,73.26,98871.0,68.2189,68.2561,68.0515,68.1445,98871.0
2022-12-01 15:25:00,73.26,73.26,73.15,73.18,73426.0,68.1445,68.1445,68.0422,68.0701,73426.0
2022-12-01 15:30:00,73.19,73.27,73.15,73.24,97729.0,68.0794,68.1538,68.0422,68.1259,97729.0
2022-12-01 15:35:00,73.24,73.38,73.24,73.36,100618.0,68.1259,68.2561,68.1259,68.2375,100618.0
2022-12-01 15:40:00,73.36,73.39,73.24,73.39,156224.0,68.2375,68.2654,68.1259,68.2654,156224.0
2022-12-01 15:45:00,73.38,73.39,73.26,73.31,155593.0,68.2561,68.2654,68.1445,68.191,155593.0
2022-12-01 15:50:00,73.31,73.36,73.25,73.27,250267.0,68.191,68.2375,68.1352,68.1538,250267.0
2022-12-01 15:55:00,73.27,73.27,73.12,73.17,517075.0,68.1538,68.1538,68.0143,68.0608,517075.0
2022-12-02 09:30:00,72.75,73.0,72.59,72.78,71294.0,67.6701,67.9027,67.5213,67.698,71294.0
2022-12-02 09:35:00,72.82,73.14,72.59,73.03,107723.0,67.7353,68.0329,67.5213,67.9306,107723.0
2022-12-02 09:40:00,73.02,73.4,72.83,73.4,92653.0,67.9213,68.2748,67.7446,68.2748,92653.0
2022-12-02 09:45:00,73.4,73.73,73.25,73.65,97421.0,68.2748,68.5817,68.1352,68.5073,97421.0
2022-12-02 09:50:00,73.65,73.86,73.33,73.42,94409.0,68.5073,68.7026,68.2096,68.2934,94409.0
2022-12-02 09:55:00,73.41,73.81,73.35,73.72,116515.0,68.2841,68.6561,68.2282,68.5724,116515.0
2022-12-02 10:00:00,73.71,73.93,73.67,73.87,84903.0,68.5631,68.7677,68.5259,68.7119,84903.0
2022-12-02 10:05:00,73.86,74.36,73.86,74.36,65913.0,68.7026,69.1677,68.7026,69.1677,65913.0
2022-12-02 10:10:00,74.36,74.56,74.24,74.42,137896.0,69.1677,69.3538,69.0561,69.2235,137896.0
2022-12-02 10:15:00,74.38,74.65,74.37,74.64,86841.0,69.1863,69.4375,69.177,69.4282,86841.0
2022-12-02 10:20:00,74.62,75.0,74.55,74.69,138885.0,69.4096,69.763,69.3445,69.4747,138885.0
2022-12-02 10:25:00,74.66,74.74,74.51,74.73,90780.0,69.4468,69.5212,69.3072,69.5119,90780.0
2022-12-02 10:30:00,74.73,74.98,74.51,74.98,70980.0,69.5119,69.7444,69.3072,69.7444,70980.0
2022-12-02 10:35:00,74.96,74.96,74.63,74.68,68610.0,69.7258,69.7258,69.4189,69.4654,68610.0
2022-12-02 10:40:00,74.67,74.78,74.53,74.53,40108.0,69.4561,69.5584,69.3258,69.3258,40108.0
2022-12-02 10:45:00,74.51,74.54,74.34,74.4,43611.0,69.3072,69.3351,69.1491,69.2049,43611.0
2022-12-02 10:50:00,74.4,74.5,74.21,74.22,105194.0,69.2049,69.2979,69.0282,69.0375,105194.0
2022-12-02 10:55:00,74.27,74.27,73.83,74.08,93681.0,69.084,69.084,68.6747,68.9073,93681.0
2022-12-02 11:00:00,74.07,74.12,73.99,74.05,32300.0,68.898,68.9445,68.8236,68.8794,32300.0
2022-12-02 11:05:00,74.07,74.08,73.89,74.0,54074.0,68.898,68.9073,68.7305,68.8329,54074.0
2022-12-02 11:10:00,74.0,74.02,73.92,73.92,43982.0,68.8329,68.8515,68.7584,68.7584,43982.0
2022-12-02 11:15:00,73.92,74.06,73.84,74.0,128702.0,68.7584,68.8887,68.684,68.8329,128702.0
2022-12-02 11:20:00,73.98,74.18,73.87,74.16,54472.0,68.8143,69.0003,68.7119,68.9817,54472.0
2022-12-02 11:25:00,74.16,74.33,74.14,74.26,130401.0,68.9817,69.1398,68.9631,69.0747,130401.0
2022-12-02 11:30:00,74.27,74.48,74.25,74.47,45963.0,69.084,69.2793,69.0654,69.27,45963.0
2022-12-02 11:35:00,74.46,74.78,74.44,74.74,60868.0,69.2607,69.5584,69.2421,69.5212,60868.0
2022-12-02 11:40:00,74.75,74.96,74.75,74.81,90695.0,69.5305,69.7258,69.5305,69.5863,90695.0
2022-12-02 11:45:00,74.82,74.91,74.61,74.61,54016.0,69.5956,69.6793,69.4003,69.4003,54016.0
2022-12-02 11:50:00,74.62,74.8,74.55,74.79,81239.0,69.4096,69.577,69.3445,69.5677,81239.0
2022-12-02 11:55:00,74.78,74.96,74.75,74.77,83595.0,69.5584,69.7258,69.5305,69.5491,83595.0
2022-12-02 12:00:00,74.78,74.81,74.57,74.63,54344.0,69.5584,69.5863,69.3631,69.4189,54344.0
2022-12-02 12:05:00,74.61,74.7,74.56,74.61,45439.0,69.4003,69.484,69.3538,69.4003,45439.0
2022-12-02 12:10:00,74.61,74.73,74.6,74.68,64289.0,69.4003,69.5119,69.391,69.4654,64289.0
2022-12-02 12:15:00,74.67,74.75,74.51,74.7,57320.0,69.4561,69.5305,69.3072,69.484,57320.0
2022-12-02 12:20:00,74.69,74.75,74.6,74.62,37250.0,69.4747,69.5305,69.391,69.4096,37250.0
2022-12-02 12:25:00,74.63,74.63,74.48,74.62,41397.0,69.4189,69.4189,69.2793,69.4096,41397.0
2022-12-02 12:30:00,74.63,74.78,74.62,74.77,46397.0,69.4189,69.5584,69.4096,69.5491,46397.0
2022-12-02 12:35:00,74.77,74.84,74.61,74.67,47959.0,69.5491,69.6142,69.4003,69.4561,47959.0
2022-12-02 12:40:00,74.67,74.79,74.64,74.67,60251.0,69.4561,69.5677,69.4282,69.4561,60251.0
2022-12-02 12:45:00,74.64,74.65,74.5,74.56,54163.0,69.4282,69.4375,69.2979,69.3538,54163.0
2022-12-02 12:50:00,74.55,74.64,74.52,74.56,64062.0,69.3445,69.4282,69.3165,69.3538,64062.0
2022-12-02 12:55:00,74.56,74.57,74.47,74.52,44745.0,69.3538,69.3631,69.27,69.3165,44745.0
2022-12-02 13:00:00,74.53,74.58,74.47,74.54,30347.0,69.3258,69.3724,69.27,69.3351,30347.0
2022-12-02 13:05:00,74.54,74.56,74.48,74.49,27392.0,69.3351,69.3538,69.2793,69.2886,27392.0
2022-12-02 13:10:00,74.48,74.56,74.46,74.54,45818.0,69.2793,69.3538,69.2607,69.3351,45818.0
2022-12-02 13:15:00,74.53,74.56,74.49,74.51,39445.0,69.3258,69.3538,69.2886,69.3072,39445.0
2022-12-02 13:20:00,74.51,74.57,74.47,74.5,30745.0,69.3072,69.3631,69.27,69.2979,30745.0
2022-12-02 13:25:00,74.5,74.56,74.44,74.53,50505.0,69.2979,69.3538,69.2421,69.3258,50505.0
2022-12-02 13:30:00,74.54,74.54,74.47,74.48,61014.0,69.3351,69.3351,69.27,69.2793,61014.0
2022-12-02 13:35:00,74.47,74.47,74.32,74.44,99995.0,69.27,69.27,69.1305,69.2421,99995.0
2022-12-02 13:40:00,74.46,74.46,74.22,74.23,51894.0,69.2607,69.2607,69.0375,69.0468,51894.0
2022-12-02 13:45:00,74.22,74.33,74.22,74.24,34737.0,69.0375,69.1398,69.0375,69.0561,34737.0
2022-12-02 13:50:00,74.24,74.48,74.23,74.44,88638.0,69.0561,69.2793,69.0468,69.2421,88638.0
2022-12-02 13:55:00,74.44,74.44,74.32,74.35,30430.0,69.2421,69.2421,69.1305,69.1584,30430.0
2022-12-02 14:00:00,74.35,74.35,74.26,74.28,53031.0,69.1584,69.1584,69.0747,69.0933,53031.0
2022-12-02 14:05:00,74.28,74.34,74.22,74.22,96061.0,69.0933,69.1491,69.0375,69.0375,96061.0
2022-12-02 14:10:00,74.23,74.23,73.94,73.94,48309.0,69.0468,69.0468,68.777,68.777,48309.0
2022-12-02 14:15:00,73.93,74.29,73.92,74.25,87907.0,68.7677,69.1026,68.7584,69.0654,87907.0
2022-12-02 14:20:00,74.24,74.39,74.22,74.37,69307.0,69.0561,69.1956,69.0375,69.177,69307.0
2022-12-02 14:25:00,74.38,74.4,74.25,74.38,48933.0,69.1863,69.2049,69.0654,69.1863,48933.0
2022-12-02 14:30:00,74.38,74.38,74.25,74.31,59556.0,69.1863,69.1863,69.0654,69.1212,59556.0
2022-12-02 14:35:00,74.3,74.35,74.2,74.25,41457.0,69.1119,69.1584,69.0189,69.0654,41457.0
2022-12-02 14:40:00,74.25,74.3,74.15,74.19,48866.0,69.0654,69.1119,68.9724,69.0096,48866.0
2022-12-02 14:45:00,74.19,74.3,74.16,74.26,47786.0,69.0096,69.1119,68.9817,69.0747,47786.0
2022-12-02 14:50:00,74.27,74.31,74.23,74.28,35041.0,69.084,69.1212,69.0468,69.0933,35041.0
2022-12-02 14:55:00,74.28,74.43,74.26,74.41,63812.0,69.0933,69.2328,69.0747,69.2142,63812.0
2022-12-02 15:00:00,74.42,74.43,74.3,74.33,44121.0,69.2235,69.2328,69.1119,69.1398,44121.0
2022-12-02 15:05:00,74.32,74.49,74.21,74.45,53463.0,69.1305,69.2886,69.0282,69.2514,53463.0
2022-12-02 15:10:00,74.44,74.48,74.34,74.48,65952.0,69.2421,69.2793,69.1491,69.2793,65952.0
2022-12-02 15:15:00,74.48,74.55,74.41,74.47,62733.0,69.2793,69.3445,69.2142,69.27,62733.0
2022-12-02 15:20:00,74.47,74.47,74.23,74.23,82962.0,69.27,69.27,69.0468,69.0468,82962.0
2022-12-02 15:25:00,74.23,74.28,74.16,74.26,128645.0,69.0468,69.0933,68.9817,69.0747,128645.0
2022-12-02 15:30:00,74.27,74.27,74.05,74.05,88675.0,69.084,69.084,68.8794,68.8794,88675.0
2022-12-02 15:35:00,74.05,74.15,73.96,74.15,89327.0,68.8794,68.9724,68.7956,68.9724,89327.0
2022-12-02 15:40:00,74.14,74.14,74.03,74.09,68755.0,68.9631,68.9631,68.8608,68.9166,68755.0
2022-12-02 15:45:00,74.1,74.1,73.94,74.0,97384.0,68.9259,68.9259,68.777,68.8329,97384.0
2022-12-02 15:50:00,73.99,74.04,73.95,73.98,157419.0,68.8236,68.8701,68.7863,68.8143,157419.0
2022-12-02 15:55:00,73.98,74.08,73.97,74.07,343994.0,68.8143,68.9073,68.805,68.898,343994.0
2022-12-05 09:30:00,73.34,73.67,73.2,73.51,123403.0,68.2189,68.5259,68.0887,68.3771,123403.0
2022-12-05 09:35:00,73.49,73.77,73.48,73.59,165172.0,68.3585,68.6189,68.3492,68.4515,165172.0
2022-12-05 09:40:00,73.6,73.99,73.56,73.86,59732.0,68.4608,68.8236,68.4236,68.7026,59732.0
2022-12-05 09:45:00,73.86,73.86,73.38,73.52,90097.0,68.7026,68.7026,68.2561,68.3864,90097.0
2022-12-05 09:50:00,73.56,73.63,73.5,73.56,51462.0,68.4236,68.4887,68.3678,68.4236,51462.0
2022-12-05 09:55:00,73.55,73.64,73.54,73.56,46231.0,68.4143,68.498,68.405,68.4236,46231.0
2022-12-05 10:00:00,73.55,73.61,73.12,73.44,108701.0,68.4143,68.4701,68.0143,68.312,108701.0
2022-12-05 10:05:00,73.44,73.65,73.44,73.59,61214.0,68.312,68.5073,68.312,68.4515,61214.0
2022-12-05 10:10:00,73.59,73.95,73.57,73.83,58869.0,68.4515,68.7863,68.4329,68.6747,58869.0
2022-12-05 10:15:00,73.82,73.93,73.68,73.76,100754.0,68.6654,68.7677,68.5352,68.6096,100754.0
2022-12-05 10:20:00,73.76,73.8,73.42,73.55,106305.0,68.6096,68.6468,68.2934,68.4143,106305.0
2022-12-05 10:25:00,73.55,73.75,73.52,73.57,30477.0,68.4143,68.6003,68.3864,68.4329,30477.0
2022-12-05 10:30:00,73.55,73.6,73.48,73.54,76766.0,68.4143,68.4608,68.3492,68.405,76766.0
2022-12-05 10:35:00,73.54,73.7,73.52,73.64,32122.0,68.405,68.5538,68.3864,68.498,32122.0
2022-12-05 10:40:00,73.64,73.81,73.62,73.77,34124.0,68.498,68.6561,68.4794,68.6189,34124.0
2022-12-05 10:45:00,73.76,73.94,73.73,73.88,32041.0,68.6096,68.777,68.5817,68.7212,32041.0
2022-12-05 10:50:00,73.87,73.92,73.83,73.83,26173.0,68.7119,68.7584,68.6747,68.6747,26173.0
2022-12-05 10:55:00,73.83,73.97,73.77,73.93,41673.0,68.6747,68.805,68.6189,68.7677,41673.0
2022-12-05 11:00:00,73.93,74.02,73.88,74.0,187847.0,68.7677,68.8515,68.7212,68.8329,187847.0
2022-12-05 11:05:00,74.0,74.01,73.91,73.96,34797.0,68.8329,68.8422,68.7491,68.7956,34797.0
2022-12-05 11:10:00,73.96,74.02,73.88,73.89,105610.0,68.7956,68.8515,68.7212,68.7305,105610.0
2022-12-05 11:15:00,73.88,73.88,73.53,73.53,26785.0,68.7212,68.7212,68.3957,68.3957,26785.0
2022-12-05 11:20:00,73.53,73.59,73.5,73.54,28249.0,68.3957,68.4515,68.3678,68.405,28249.0
2022-12-05 11:25:00,73.54,73.54,73.38,73.41,30229.0,68.405,68.405,68.2561,68.2841,30229.0
2022-12-05 11:30:00,73.38,73.42,73.33,73.37,48068.0,68.2561,68.2934,68.2096,68.2468,48068.0
2022-12-05 11:35:00,73.37,73.37,73.15,73.16,43443.0,68.2468,68.2468,68.0422,68.0515,43443.0
2022-12-05 11:40:00,73.15,73.32,73.15,73.3,23385.0,68.0422,68.2003,68.0422,68.1817,23385.0
2022-12-05 11:45:00,73.28,73.39,73.27,73.31,28126.0,68.1631,68.2654,68.1538,68.191,28126.0
2022-12-05 11:50:00,73.31,73.47,73.3,73.41,34097.0,68.191,68.3399,68.1817,68.2841,34097.0
2022-12-05 11:55:00,73.4,73.41,73.03,73.13,38005.0,68.2748,68.2841,67.9306,68.0236,38005.0
2022-12-05 12:00:00,73.12,73.16,73.08,73.1,29645.0,68.0143,68.0515,67.9771,67.9957,29645.0
2022-12-05 12:05:00,73.09,73.28,73.09,73.25,30040.0,67.9864,68.1631,67.9864,68.1352,30040.0
2022-12-05 12:10:00,73.24,73.24,73.08,73.15,55038.0,68.1259,68.1259,67.9771,68.0422,55038.0
2022-12-05 12:15:00,73.17,73.23,73.1,73.12,39304.0,68.0608,68.1166,67.9957,68.0143,39304.0
2022-12-05 12:20:00,73.11,73.11,72.93,73.01,18186.0,68.005,68.005,67.8376,67.912,18186.0
2022-12-05 12:25:00,73.03,73.06,72.82,72.84,23814.0,67.9306,67.9585,67.7353,67.7539,23814.0
2022-12-05 12:30:00,72.82,72.82,72.69,72.75,249311.0,67.7353,67.7353,67.6143,67.6701,249311.0
2022-12-05 12:35:00,72.75,72.8,72.6,72.78,35162.0,67.6701,67.7166,67.5306,67.698,35162.0
2022-12-05 12:40:00,72.78,72.8,72.7,72.71,38952.0,67.698,67.7166,67.6236,67.6329,38952.0
2022-12-05 12:45:00,72.72,72.85,72.71,72.84,26655.0,67.6422,67.7632,67.6329,67.7539,26655.0
2022-12-05 12:50:00,72.83,72.85,72.68,72.69,51522.0,67.7446,67.7632,67.605,67.6143,51522.0
2022-12-05 12:55:00,72.69,72.78,72.64,72.74,39743.0,67.6143,67.698,67.5678,67.6608,39743.0
2022-12-05 13:00:00,72.74,72.75,72.65,72.66,26330.0,67.6608,67.6701,67.5771,67.5864,26330.0
2022-12-05 13:05:00,72.67,72.83,72.65,72.8,35469.0,67.5957,67.7446,67.5771,67.7166,35469.0
2022-12-05 13:10:00,72.8,72.94,72.78,72.92,39890.0,67.7166,67.8469,67.698,67.8283,39890.0
2022-12-05 13:15:00,72.92,73.1,72.89,73.07,74203.0,67.8283,67.9957,67.8004,67.9678,74203.0
2022-12-05 13:20:00,73.08,73.11,72.96,73.03,36522.0,67.9771,68.005,67.8655,67.9306,36522.0
2022-12-05 13:25:00,73.03,73.05,72.75,72.77,37145.0,67.9306,67.9492,67.6701,67.6887,37145.0
2022-12-05 13:30:00,72.79,72.82,72.69,72.69,35304.0,67.7073,67.7353,67.6143,67.6143,35304.0
2022-12-05 13:35:00,72.7,72.85,72.69,72.84,53162.0,67.6236,67.7632,67.6143,67.7539,53162.0
2022-12-05 13:40:00,72.85,72.98,72.85,72.91,34582.0,67.7632,67.8841,67.7632,67.819,34582.0
2022-12-05 13:45:00,72.91,73.05,72.9,72.98,35186.0,67.819,67.9492,67.8097,67.8841,35186.0
2022-12-05 13:50:00,72.98,73.06,72.86,73.01,50111.0,67.8841,67.9585,67.7725,67.912,50111.0
2022-12-05 13:55:00,73.0,73.0,72.86,72.95,47811.0,67.9027,67.9027,67.7725,67.8562,47811.0
2022-12-05 14:00:00,72.96,72.97,72.84,72.9,57863.0,67.8655,67.8748,67.7539,67.8097,57863.0
2022-12-05 14:05:00,72.9,72.95,72.87,72.93,28387.0,67.8097,67.8562,67.7818,67.8376,28387.0
2022-12-05 14:10:00,72.93,72.96,72.74,72.74,19376.0,67.8376,67.8655,67.6608,67.6608,19376.0
2022-12-05 14:15:00,72.74,72.79,72.67,72.77,36002.0,67.6608,67.7073,67.5957,67.6887,36002.0
2022-12-05 14:20:00,72.77,72.83,72.72,72.79,36638.0,67.6887,67.7446,67.6422,67.7073,36638.0
2022-12-05 14:25:00,72.81,72.89,72.72,72.72,21562.0,67.7259,67.8004,67.6422,67.6422,21562.0
2022-12-05 14:30:00,72.72,72.78,72.71,72.76,60481.0,67.6422,67.698,67.6329,67.6794,60481.0
2022-12-05 14:35:00,72.75,72.79,72.73,72.75,41407.0,67.6701,67.7073,67.6515,67.6701,41407.0
2022-12-05 14:40:00,72.75,72.79,72.71,72.78,41884.0,67.6701,67.7073,67.6329,67.698,41884.0
2022-12-05 14:45:00,72.78,72.78,72.71,72.77,38323.0,67.698,67.698,67.6329,67.6887,38323.0
2022-12-05 14:50:00,72.77,72.82,72.72,72.73,44121.0,67.6887,67.7353,67.6422,67.6515,44121.0
2022-12-05 14:55:00,72.73,72.81,72.71,72.8,32803.0,67.6515,67.7259,67.6329,67.7166,32803.0
2022-12-05 15:00:00,72.8,72.83,72.76,72.77,34772.0,67.7166,67.7446,67.6794,67.6887,34772.0
2022-12-05 15:05:00,72.77,72.84,72.76,72.83,27953.0,67.6887,67.7539,67.6794,67.7446,27953.0
2022-12-05 15:10:00,72.82,72.84,72.76,72.82,64133.0,67.7353,67.7539,67.6794,67.7353,64133.0
2022-12-05 15:15:00,72.82,72.85,72.76,72.78,51002.0,67.7353,67.7632,67.6794,67.698,51002.0
2022-12-05 15:20:00,72.78,72.84,72.75,72.78,64099.0,67.698,67.7539,67.6701,67.698,64099.0
2022-12-05 15:25:00,72.78,72.83,72.75,72.77,57759.0,67.698,67.7446,67.6701,67.6887,57759.0
2022-12-05 15:30:00,72.77,72.93,72.76,72.91,42269.0,67.6887,67.8376,67.6794,67.819,42269.0
2022-12-05 15:35:00,72.91,73.03,72.91,73.0,82895.0,67.819,67.9306,67.819,67.9027,82895.0
2022-12-05 15:40:00,72.99,72.99,72.79,72.91,120953.0,67.8934,67.8934,67.7073,67.819,120953.0
2022-12-05 15:45:00,72.9,72.98,72.9,72.92,114646.0,67.8097,67.8841,67.8097,67.8283,114646.0
2022-12-05 15:50:00,72.92,72.98,72.9,72.95,95557.0,67.8283,67.8841,67.8097,67.8562,95557.0
2022-12-05 15:55:00,72.94,73.01,72.82,72.84,322512.0,67.8469,67.912,67.7353,67.7539,322512.0
2022-12-06 09:30:00,72.5,72.79,72.02,72.39,82441.0,67.4376,67.7073,66.9911,67.3353,82441.0
2022-12-06 09:35:00,72.43,72.65,72.3,72.49,100126.0,67.3725,67.5771,67.2516,67.4283,100126.0
2022-12-06 09:40:00,72.51,72.61,72.1,72.19,78284.0,67.4469,67.5399,67.0655,67.1492,78284.0
2022-12-06 09:45:00,72.17,72.26,71.95,72.16,271878.0,67.1306,67.2144,66.926,67.1213,271878.0
2022-12-06 09:50:00,72.13,72.13,71.74,71.76,22490.0,67.0934,67.0934,66.7307,66.7493,22490.0
2022-12-06 09:55:00,71.76,71.76,71.46,71.58,43174.0,66.7493,66.7493,66.4702,66.5818,43174.0
2022-12-06 10:00:00,71.56,71.81,71.55,71.66,60188.0,66.5632,66.7958,66.5539,66.6562,60188.0
2022-12-06 10:05:00,71.61,71.62,71.09,71.2,67317.0,66.6097,66.619,66.126,66.2284,67317.0
2022-12-06 10:10:00,71.18,71.2,70.92,70.97,57606.0,66.2098,66.2284,65.9679,66.0144,57606.0
2022-12-06 10:15:00,71.0,71.05,70.86,70.9,74183.0,66.0423,66.0888,65.9121,65.9493,74183.0
2022-12-06 10:20:00,70.89,70.95,70.68,70.8,49115.0,65.94,65.9958,65.7447,65.8563,49115.0
2022-12-06 10:25:00,70.81,70.88,70.75,70.77,30079.0,65.8656,65.9307,65.8098,65.8284,30079.0
2022-12-06 10:30:00,70.75,71.01,70.73,71.01,69675.0,65.8098,66.0516,65.7912,66.0516,69675.0
2022-12-06 10:35:00,70.98,71.19,70.82,70.82,56405.0,66.0237,66.2191,65.8749,65.8749,56405.0
2022-12-06 10:40:00,70.84,70.85,70.58,70.75,33721.0,65.8935,65.9028,65.6517,65.8098,33721.0
2022-12-06 10:45:00,70.77,70.82,70.66,70.76,24681.0,65.8284,65.8749,65.7261,65.8191,24681.0
2022-12-06 10:50:00,70.77,70.98,70.77,70.87,37044.0,65.8284,66.0237,65.8284,65.9214,37044.0
2022-12-06 10:55:00,70.85,70.86,70.54,70.58,25045.0,65.9028,65.9121,65.6145,65.6517,25045.0
2022-12-06 11:00:00,70.58,70.62,70.44,70.62,61716.0,65.6517,65.6889,65.5214,65.6889,61716.0
2022-12-06 11:05:00,70.63,70.71,70.59,70.67,22719.0,65.6982,65.7726,65.661,65.7354,22719.0
2022-12-06 11:10:00,70.69,70.8,70.6,70.66,31634.0,65.754,65.8563,65.6703,65.7261,31634.0
2022-12-06 11:15:00,70.65,70.79,70.58,70.76,65544.0,65.7168,65.847,65.6517,65.8191,65544.0
2022-12-06 11:20:00,70.77,70.88,70.75,70.84,36999.0,65.8284,65.9307,65.8098,65.8935,36999.0
2022-12-06 11:25:00,70.85,70.85,70.71,70.78,57040.0,65.9028,65.9028,65.7726,65.8377,57040.0
2022-12-06 11:30:00,70.8,71.01,70.77,70.93,45854.0,65.8563,66.0516,65.8284,65.9772,45854.0
2022-12-06 11:35:00,70.93,70.95,70.79,70.81,33593.0,65.9772,65.9958,65.847,65.8656,33593.0
2022-12-06 11:40:00,70.84,70.84,70.68,70.73,23911.0,65.8935,65.8935,65.7447,65.7912,23911.0
2022-12-06 11:45:00,70.7,70.72,70.58,70.63,29886.0,65.7633,65.7819,65.6517,65.6982,29886.0
2022-12-06 11:50:00,70.62,70.75,70.61,70.61,29709.0,65.6889,65.8098,65.6796,65.6796,29709.0
2022-12-06 11:55:00,70.6,70.61,70.45,70.46,36772.0,65.6703,65.6796,65.5307,65.54,36772.0
2022-12-06 12:00:00,70.47,70.55,70.41,70.51,28471.0,65.5493,65.6238,65.4935,65.5865,28471.0
2022-12-06 12:05:00,70.51,70.55,70.4,70.41,45437.0,65.5865,65.6238,65.4842,65.4935,45437.0
2022-12-06 12:10:00,70.41,70.42,70.19,70.21,40146.0,65.4935,65.5028,65.2889,65.3075,40146.0
2022-12-06 12:15:00,70.22,70.22,69.95,70.02,36259.0,65.3168,65.3168,65.0657,65.1308,36259.0
2022-12-06 12:20:00,70.02,70.08,69.93,69.97,35397.0,65.1308,65.1866,65.047,65.0843,35397.0
2022-12-06 12:25:00,69.96,70.07,69.91,69.95,53351.0,65.075,65.1773,65.0284,65.0657,53351.0
2022-12-06 12:30:00,69.95,70.0,69.9,69.97,30232.0,65.0657,65.1122,65.0191,65.0843,30232.0
2022-12-06 12:35:00,69.96,69.96,69.72,69.72,28377.0,65.075,65.075,64.8517,64.8517,28377.0
2022-12-06 12:40:00,69.73,69.74,69.6,69.65,27121.0,64.861,64.8703,64.7401,64.7866,27121.0
2022-12-06 12:45:00,69.65,69.82,69.65,69.78,28861.0,64.7866,64.9447,64.7866,64.9075,28861.0
2022-12-06 12:50:00,69.81,69.88,69.77,69.83,21355.0,64.9354,65.0005,64.8982,64.954,21355.0
2022-12-06 12:55:00,69.84,69.9,69.76,69.78,26195.0,64.9633,65.0191,64.8889,64.9075,26195.0
2022-12-06 13:00:00,69.78,69.84,69.73,69.74,22238.0,64.9075,64.9633,64.861,64.8703,22238.0
2022-12-06 13:05:00,69.76,69.76,69.55,69.56,26215.0,64.8889,64.8889,64.6936,64.7029,26215.0
2022-12-06 13:10:00,69.57,69.57,69.43,69.5,41288.0,64.7122,64.7122,64.582,64.6471,41288.0
2022-12-06 13:15:00,69.48,69.65,69.46,69.64,28146.0,64.6285,64.7866,64.6099,64.7773,28146.0
2022-12-06 13:20:00,69.62,69.68,69.53,69.55,23715.0,64.7587,64.8145,64.675,64.6936,23715.0
2022-12-06 13:25:00,69.57,69.57,69.31,69.39,44442.0,64.7122,64.7122,64.4703,64.5448,44442.0
2022-12-06 13:30:00,69.39,69.43,69.34,69.37,44611.0,64.5448,64.582,64.4982,64.5262,44611.0
2022-12-06 13:35:00,69.38,69.41,69.28,69.31,35964.0,64.5355,64.5634,64.4424,64.4703,35964.0
2022-12-06 13:40:00,69.32,69.42,69.32,69.41,47501.0,64.4796,64.5727,64.4796,64.5634,47501.0
2022-12-06 13:45:00,69.41,69.46,69.36,69.41,39382.0,64.5634,64.6099,64.5168,64.5634,39382.0
2022-12-06 13:50:00,69.41,69.42,69.16,69.18,51562.0,64.5634,64.5727,64.3308,64.3494,51562.0
2022-12-06 13:55:00,69.17,69.22,69.11,69.18,54610.0,64.3401,64.3866,64.2843,64.3494,54610.0
2022-12-06 14:00:00,69.19,69.39,69.16,69.31,63525.0,64.3587,64.5448,64.3308,64.4703,63525.0
2022-12-06 14:05:00,69.32,69.33,69.15,69.25,49622.0,64.4796,64.4889,64.3215,64.4145,49622.0
2022-12-06 14:10:00,69.24,69.26,69.14,69.17,55234.0,64.4052,64.4238,64.3122,64.3401,55234.0
2022-12-06 14:15:00,69.17,69.22,68.99,69.1,63358.0,64.3401,64.3866,64.1727,64.275,63358.0
2022-12-06 14:20:00,69.09,69.24,68.91,69.01,908155.0,64.2657,64.4052,64.0983,64.1913,908155.0
2022-12-06 14:25:00,69.01,69.05,68.91,68.95,27225.0,64.1913,64.2285,64.0983,64.1355,27225.0
2022-12-06 14:30:00,68.94,68.98,68.78,68.83,30566.0,64.1262,64.1634,63.9773,64.0239,30566.0
2022-12-06 14:35:00,68.82,68.91,68.75,68.85,35116.0,64.0146,64.0983,63.9494,64.0425,35116.0
2022-12-06 14:40:00,68.86,69.19,68.85,69.19,66740.0,64.0518,64.3587,64.0425,64.3587,66740.0
2022-12-06 14:45:00,69.19,69.47,69.16,69.34,122497.0,64.3587,64.6192,64.3308,64.4982,122497.0
2022-12-06 14:50:00,69.35,69.72,69.33,69.64,50099.0,64.5075,64.8517,64.4889,64.7773,50099.0
2022-12-06 14:55:00,69.64,69.7,69.52,69.53,69994.0,64.7773,64.8331,64.6657,64.675,69994.0
2022-12-06 15:00:00,69.53,69.78,69.44,69.66,75415.0,64.675,64.9075,64.5913,64.7959,75415.0
2022-12-06 15:05:00,69.66,69.67,69.48,69.57,39395.0,64.7959,64.8052,64.6285,64.7122,39395.0
2022-12-06 15:10:00,69.56,69.58,69.35,69.38,62086.0,64.7029,64.7215,64.5075,64.5355,62086.0
2022-12-06 15:15:00,69.36,69.41,69.17,69.23,118644.0,64.5168,64.5634,64.3401,64.3959,118644.0
2022-12-06 15:20:00,69.24,69.48,69.23,69.4,88577.0,64.4052,64.6285,64.3959,64.5541,88577.0
2022-12-06 15:25:00,69.38,69.49,69.38,69.43,55365.0,64.5355,64.6378,64.5355,64.582,55365.0
2022-12-06 15:30:00,69.44,69.71,69.41,69.63,88996.0,64.5913,64.8424,64.5634,64.768,88996.0
2022-12-06 15:35:00,69.63,69.77,69.57,69.64,167802.0,64.768,64.8982,64.7122,64.7773,167802.0
2022-12-06 15:40:00,69.64,69.67,69.53,69.62,141192.0,64.7773,64.8052,64.675,64.7587,141192.0
2022-12-06 15:45:00,69.62,69.85,69.58,69.73,214953.0,64.7587,64.9726,64.7215,64.861,214953.0
2022-12-06 15:50:00,69.74,69.81,69.6,69.72,261474.0,64.8703,64.9354,64.7401,64.8517,261474.0
2022-12-06 15:55:00,69.73,69.81,69.59,69.7,504511.0,64.861,64.9354,64.7308,64.8331,504511.0
2022-12-07 09:30:00,69.33,69.69,68.76,69.17,79234.0,64.4889,64.8238,63.9587,64.3401,79234.0
2022-12-07 09:35:00,69.09,69.18,68.84,68.86,32560.0,64.2657,64.3494,64.0332,64.0518,32560.0
2022-12-07 09:40:00,68.86,68.98,68.38,68.41,29163.0,64.0518,64.1634,63.6053,63.6332,29163.0
2022-12-07 09:45:00,68.42,68.45,68.0,68.15,57972.0,63.6425,63.6704,63.2518,63.3913,57972.0
2022-12-07 09:50:00,68.15,68.21,67.75,67.87,31419.0,63.3913,63.4471,63.0193,63.1309,31419.0
2022-12-07 09:55:00,67.83,67.93,67.68,67.73,45359.0,63.0937,63.1867,62.9542,63.0007,45359.0
2022-12-07 10:00:00,67.73,68.11,67.5,68.01,109322.0,63.0007,63.3541,62.7867,63.2611,109322.0
2022-12-07 10:05:00,68.0,68.1,67.74,67.75,63965.0,63.2518,63.3448,63.01,63.0193,63965.0
2022-12-07 10:10:00,67.73,68.0,67.38,67.85,129945.0,63.0007,63.2518,62.6751,63.1123,129945.0
2022-12-07 10:15:00,67.79,67.95,67.73,67.81,88738.0,63.0565,63.2053,63.0007,63.0751,88738.0
2022-12-07 10:20:00,67.79,67.87,67.63,67.66,32899.0,63.0565,63.1309,62.9076,62.9356,32899.0
2022-12-07 10:25:00,67.67,67.82,67.38,67.81,52472.0,62.9449,63.0844,62.6751,63.0751,52472.0
2022-12-07 10:30:00,67.81,67.97,67.54,67.58,40006.0,63.0751,63.2239,62.8239,62.8611,40006.0
2022-12-07 10:35:00,67.59,67.71,67.53,67.54,39487.0,62.8704,62.9821,62.8146,62.8239,39487.0
2022-12-07 10:40:00,67.55,67.86,67.53,67.72,98179.0,62.8332,63.1216,62.8146,62.9914,98179.0
2022-12-07 10:45:00,67.73,68.06,67.65,68.05,173039.0,63.0007,63.3076,62.9263,63.2983,173039.0
2022-12-07 10:50:00,68.05,68.36,67.99,68.2,77152.0,63.2983,63.5867,63.2425,63.4378,77152.0
2022-12-07 10:55:00,68.18,68.23,67.99,68.21,84963.0,63.4192,63.4658,63.2425,63.4471,84963.0
2022-12-07 11:00:00,68.2,68.35,68.11,68.24,64103.0,63.4378,63.5774,63.3541,63.4751,64103.0
2022-12-07 11:05:00,68.24,68.33,68.12,68.14,50358.0,63.4751,63.5588,63.3634,63.382,50358.0
2022-12-07 11:10:00,68.15,68.27,68.11,68.22,78500.0,63.3913,63.503,63.3541,63.4565,78500.0
2022-12-07 11:15:00,68.24,68.3,67.97,67.98,65687.0,63.4751,63.5309,63.2239,63.2332,65687.0
2022-12-07 11:20:00,67.98,67.98,67.79,67.84,102975.0,63.2332,63.2332,63.0565,63.103,102975.0
2022-12-07 11:25:00,67.84,67.92,67.77,67.83,56272.0,63.103,63.1774,63.0379,63.0937,56272.0
2022-12-07 11:30:00,67.81,67.82,67.7,67.78,39839.0,63.0751,63.0844,62.9728,63.0472,39839.0
2022-12-07 11:35:00,67.78,68.03,67.77,68.01,28606.0,63.0472,63.2797,63.0379,63.2611,28606.0
2022-12-07 11:40:00,68.01,68.18,68.01,68.18,35283.0,63.2611,63.4192,63.2611,63.4192,35283.0
2022-12-07 11:45:00,68.18,68.36,68.15,68.36,58160.0,63.4192,63.5867,63.3913,63.5867,58160.0
2022-12-07 11:50:00,68.36,68.48,68.28,68.41,141676.0,63.5867,63.6983,63.5123,63.6332,141676.0
2022-12-07 11:55:00,68.39,68.62,68.36,68.53,230802.0,63.6146,63.8285,63.5867,63.7448,230802.0
2022-12-07 12:00:00,68.53,68.61,68.49,68.55,59253.0,63.7448,63.8192,63.7076,63.7634,59253.0
2022-12-07 12:05:00,68.53,68.55,68.46,68.55,54162.0,63.7448,63.7634,63.6797,63.7634,54162.0
2022-12-07 12:10:00,68.55,68.67,68.49,68.64,41027.0,63.7634,63.875,63.7076,63.8471,41027.0
2022-12-07 12:15:00,68.66,68.92,68.66,68.86,24407.0,63.8657,64.1076,63.8657,64.0518,24407.0
2022-12-07 12:20:00,68.84,69.02,68.84,68.95,37191.0,64.0332,64.2006,64.0332,64.1355,37191.0
2022-12-07 12:25:00,68.94,69.03,68.84,68.89,27367.0,64.1262,64.2099,64.0332,64.0797,27367.0
2022-12-07 12:30:00,68.89,68.91,68.74,68.76,23893.0,64.0797,64.0983,63.9401,63.9587,23893.0
2022-12-07 12:35:00,68.74,68.89,68.73,68.81,34991.0,63.9401,64.0797,63.9308,64.0053,34991.0
2022-12-07 12:40:00,68.82,68.94,68.75,68.88,55006.0,64.0146,64.1262,63.9494,64.0704,55006.0
2022-12-07 12:45:00,68.89,68.96,68.85,68.91,42811.0,64.0797,64.1448,64.0425,64.0983,42811.0
2022-12-07 12:50:00,68.91,68.93,68.7,68.88,102199.0,64.0983,64.1169,63.9029,64.0704,102199.0
2022-12-07 12:55:00,68.88,69.01,68.87,69.0,48240.0,64.0704,64.1913,64.0611,64.182,48240.0
2022-12-07 13:00:00,69.01,69.08,68.99,69.03,30033.0,64.1913,64.2564,64.1727,64.2099,30033.0
2022-12-07 13:05:00,69.02,69.12,69.01,69.07,24643.0,64.2006,64.2936,64.1913,64.2471,24643.0
2022-12-07 13:10:00,69.07,69.11,68.99,69.09,45197.0,64.2471,64.2843,64.1727,64.2657,45197.0
2022-12-07 13:15:00,69.08,69.08,68.99,69.03,49358.0,64.2564,64.2564,64.1727,64.2099,49358.0
2022-12-07 13:20:00,69.04,69.05,68.98,69.03,40092.0,64.2192,64.2285,64.1634,64.2099,40092.0
2022-12-07 13:25:00,69.03,69.05,68.96,69.02,61340.0,64.2099,64.2285,64.1448,64.2006,61340.0
2022-12-07 13:30:00,69.03,69.08,68.98,69.06,39112.0,64.2099,64.2564,64.1634,64.2378,39112.0
2022-12-07 13:35:00,69.06,69.06,69.02,69.06,41476.0,64.2378,64.2378,64.2006,64.2378,41476.0
2022-12-07 13:40:00,69.06,69.17,69.05,69.16,72014.0,64.2378,64.3401,64.2285,64.3308,72014.0
2022-12-07 13:45:00,69.17,69.29,69.1,69.12,51742.0,64.3401,64.4517,64.275,64.2936,51742.0
2022-12-07 13:50:00,69.13,69.13,68.98,69.02,47282.0,64.3029,64.3029,64.1634,64.2006,47282.0
2022-12-07 13:55:00,69.02,69.04,68.95,68.99,40948.0,64.2006,64.2192,64.1355,64.1727,40948.0
2022-12-07 14:00:00,68.99,69.03,68.78,68.92,102277.0,64.1727,64.2099,63.9773,64.1076,102277.0
2022-12-07 14:05:00,68.92,69.06,68.92,69.05,34052.0,64.1076,64.2378,64.1076,64.2285,34052.0
2022-12-07 14:10:00,69.04,69.11,69.0,69.09,23486.0,64.2192,64.2843,64.182,64.2657,23486.0
2022-12-07 14:15:00,69.09,69.11,69.0,69.01,27301.0,64.2657,64.2843,64.182,64.1913,27301.0
2022-12-07 14:20:00,69.02,69.09,68.99,69.05,32491.0,64.2006,64.2657,64.1727,64.2285,32491.0
2022-12-07 14:25:00,69.06,69.1,69.03,69.08,22114.0,64.2378,64.275,64.2099,64.2564,22114.0
2022-12-07 14:30:00,69.08,69.23,69.07,69.19,28420.0,64.2564,64.3959,64.2471,64.3587,28420.0
2022-12-07 14:35:00,69.19,69.26,69.18,69.23,36790.0,64.3587,64.4238,64.3494,64.3959,36790.0
2022-12-07 14:40:00,69.24,69.29,69.16,69.27,50423.0,64.4052,64.4517,64.3308,64.4331,50423.0
2022-12-07 14:45:00,69.27,69.28,69.23,69.25,49780.0,64.4331,64.4424,64.3959,64.4145,49780.0
2022-12-07 14:50:00,69.24,69.25,69.19,69.23,58396.0,64.4052,64.4145,64.3587,64.3959,58396.0
2022-12-07 14:55:00,69.23,69.3,69.22,69.23,36028.0,64.3959,64.461,64.3866,64.3959,36028.0
2022-12-07 15:00:00,69.24,69.36,69.22,69.36,29984.0,64.4052,64.5168,64.3866,64.5168,29984.0
2022-12-07 15:05:00,69.35,69.38,69.21,69.23,30709.0,64.5075,64.5355,64.3773,64.3959,30709.0
2022-12-07 15:10:00,69.24,69.32,69.23,69.28,55634.0,64.4052,64.4796,64.3959,64.4424,55634.0
2022-12-07 15:15:00,69.28,69.34,69.24,69.3,80011.0,64.4424,64.4982,64.4052,64.461,80011.0
2022-12-07 15:20:00,69.3,69.33,69.24,69.31,35689.0,64.461,64.4889,64.4052,64.4703,35689.0
2022-12-07 15:25:00,69.31,69.33,69.25,69.28,46411.0,64.4703,64.4889,64.4145,64.4424,46411.0
2022-12-07 15:30:00,69.28,69.39,69.28,69.32,141380.0,64.4424,64.5448,64.4424,64.4796,141380.0
2022-12-07 15:35:00,69.33,69.36,69.29,69.35,62434.0,64.4889,64.5168,64.4517,64.5075,62434.0
2022-12-07 15:40:00,69.36,69.36,69.23,69.25,91207.0,64.5168,64.5168,64.3959,64.4145,91207.0
2022-12-07 15:45:00,69.24,69.31,69.24,69.27,83647.0,64.4052,64.4703,64.4052,64.4331,83647.0
2022-12-07 15:50:00,69.27,69.32,69.21,69.31,151512.0,64.4331,64.4796,64.3773,64.4703,151512.0
2022-12-07 15:55:00,69.31,69.44,69.18,69.18,451564.0,64.4703,64.5913,64.3494,64.3494,451564.0
2022-12-08 09:30:00,69.17,69.47,69.02,69.12,64144.0,64.7734,65.0543,64.6329,64.7266,64144.0
2022-12-08 09:35:00,69.08,69.25,69.01,69.19,46457.0,64.6891,64.8483,64.6236,64.7921,46457.0
2022-12-08 09:40:00,69.19,69.37,69.06,69.15,49208.0,64.7921,64.9607,64.6704,64.7547,49208.0
2022-12-08 09:45:00,69.15,69.51,69.11,69.48,28555.0,64.7547,65.0918,64.7172,65.0637,28555.0
2022-12-08 09:50:00,69.44,69.67,69.4,69.56,30858.0,65.0263,65.2416,64.9888,65.1386,30858.0
2022-12-08 09:55:00,69.51,69.52,69.26,69.32,22657.0,65.0918,65.1012,64.8577,64.9139,22657.0
2022-12-08 10:00:00,69.34,69.4,69.19,69.31,51484.0,64.9326,64.9888,64.7921,64.9045,51484.0
2022-12-08 10:05:00,69.31,69.65,69.29,69.58,53439.0,64.9045,65.2229,64.8858,65.1574,53439.0
2022-12-08 10:10:00,69.56,69.65,69.37,69.48,303807.0,65.1386,65.2229,64.9607,65.0637,303807.0
2022-12-08 10:15:00,69.48,69.61,69.38,69.42,72244.0,65.0637,65.1854,64.9701,65.0075,72244.0
2022-12-08 10:20:00,69.39,69.5,69.29,69.5,77459.0,64.9794,65.0824,64.8858,65.0824,77459.0
2022-12-08 10:25:00,69.49,69.61,69.47,69.52,51081.0,65.0731,65.1854,65.0543,65.1012,51081.0
2022-12-08 10:30:00,69.53,69.69,69.4,69.68,139198.0,65.1105,65.2604,64.9888,65.251,139198.0
2022-12-08 10:35:00,69.68,69.73,69.51,69.59,95624.0,65.251,65.2978,65.0918,65.1667,95624.0
2022-12-08 10:40:00,69.59,69.76,69.58,69.73,64245.0,65.1667,65.3259,65.1574,65.2978,64245.0
2022-12-08 10:45:00,69.73,69.83,69.62,69.72,57758.0,65.2978,65.3915,65.1948,65.2885,57758.0
2022-12-08 10:50:00,69.7,69.8,69.65,69.73,41659.0,65.2697,65.3634,65.2229,65.2978,41659.0
2022-12-08 10:55:00,69.72,69.76,69.56,69.64,57479.0,65.2885,65.3259,65.1386,65.2135,57479.0
2022-12-08 11:00:00,69.64,69.71,69.58,69.6,54029.0,65.2135,65.2791,65.1574,65.1761,54029.0
2022-12-08 11:05:00,69.6,69.64,69.4,69.44,104693.0,65.1761,65.2135,64.9888,65.0263,104693.0
2022-12-08 11:10:00,69.45,69.68,69.44,69.67,66845.0,65.0356,65.251,65.0263,65.2416,66845.0
2022-12-08 11:15:00,69.67,69.72,69.42,69.42,74532.0,65.2416,65.2885,65.0075,65.0075,74532.0
2022-12-08 11:20:00,69.42,69.59,69.38,69.58,66209.0,65.0075,65.1667,64.9701,65.1574,66209.0
2022-12-08 11:25:00,69.58,69.64,69.49,69.64,48637.0,65.1574,65.2135,65.0731,65.2135,48637.0
2022-12-08 11:30:00,69.64,69.69,69.6,69.64,54587.0,65.2135,65.2604,65.1761,65.2135,54587.0
2022-12-08 11:35:00,69.63,69.78,69.6,69.76,24586.0,65.2042,65.3446,65.1761,65.3259,24586.0
2022-12-08 11:40:00,69.76,69.86,69.73,69.84,31206.0,65.3259,65.4196,65.2978,65.4008,31206.0
2022-12-08 11:45:00,69.84,69.94,69.73,69.91,40331.0,65.4008,65.4945,65.2978,65.4664,40331.0
2022-12-08 11:50:00,69.9,69.91,69.72,69.75,23629.0,65.457,65.4664,65.2885,65.3165,23629.0
2022-12-08 11:55:00,69.75,69.8,69.63,69.64,31565.0,65.3165,65.3634,65.2042,65.2135,31565.0
2022-12-08 12:00:00,69.65,69.79,69.59,69.73,36598.0,65.2229,65.354,65.1667,65.2978,36598.0
2022-12-08 12:05:00,69.73,69.99,69.72,69.98,37055.0,65.2978,65.5413,65.2885,65.5319,37055.0
2022-12-08 12:10:00,69.96,70.1,69.96,70.05,16549.0,65.5132,65.6443,65.5132,65.5975,16549.0
2022-12-08 12:15:00,70.06,70.06,69.89,69.98,14949.0,65.6068,65.6068,65.4476,65.5319,14949.0
2022-12-08 12:20:00,69.98,70.01,69.88,70.0,23695.0,65.5319,65.56,65.4383,65.5507,23695.0
2022-12-08 12:25:00,70.0,70.0,69.9,69.91,20364.0,65.5507,65.5507,65.457,65.4664,20364.0
2022-12-08 12:30:00,69.9,69.95,69.82,69.94,59240.0,65.457,65.5038,65.3821,65.4945,59240.0
2022-12-08 12:35:00,69.94,70.08,69.93,70.03,24826.0,65.4945,65.6256,65.4851,65.5788,24826.0
2022-12-08 12:40:00,70.02,70.11,70.0,70.08,21045.0,65.5694,65.6537,65.5507,65.6256,21045.0
2022-12-08 12:45:00,70.07,70.07,69.91,69.99,15539.0,65.6162,65.6162,65.4664,65.5413,15539.0
2022-12-08 12:50:00,70.01,70.12,69.99,70.11,20284.0,65.56,65.663,65.5413,65.6537,20284.0
2022-12-08 12:55:00,70.1,70.1,69.99,70.03,13980.0,65.6443,65.6443,65.5413,65.5788,13980.0
2022-12-08 13:00:00,70.02,70.1,70.0,70.03,21435.0,65.5694,65.6443,65.5507,65.5788,21435.0
2022-12-08 13:05:00,70.02,70.11,69.99,70.03,17353.0,65.5694,65.6537,65.5413,65.5788,17353.0
2022-12-08 13:10:00,69.98,69.98,69.78,69.81,21630.0,65.5319,65.5319,65.3446,65.3727,21630.0
2022-12-08 13:15:00,69.82,69.86,69.76,69.83,17617.0,65.3821,65.4196,65.3259,65.3915,17617.0
2022-12-08 13:20:00,69.83,69.83,69.74,69.81,12107.0,65.3915,65.3915,65.3072,65.3727,12107.0
2022-12-08 13:25:00,69.81,69.82,69.74,69.78,28251.0,65.3727,65.3821,65.3072,65.3446,28251.0
2022-12-08 13:30:00,69.79,69.83,69.76,69.78,30176.0,65.354,65.3915,65.3259,65.3446,30176.0
2022-12-08 13:35:00,69.79,69.84,69.76,69.82,74434.0,65.354,65.4008,65.3259,65.3821,74434.0
2022-12-08 13:40:00,69.82,69.84,69.75,69.81,19568.0,65.3821,65.4008,65.3165,65.3727,19568.0
2022-12-08 13:45:00,69.81,69.84,69.78,69.83,24002.0,65.3727,65.4008,65.3446,65.3915,24002.0
2022-12-08 13:50:00,69.82,69.82,69.75,69.76,31186.0,65.3821,65.3821,65.3165,65.3259,31186.0
2022-12-08 13:55:00,69.77,69.86,69.75,69.83,56380.0,65.3353,65.4196,65.3165,65.3915,56380.0
2022-12-08 14:00:00,69.82,69.82,69.66,69.72,95648.0,65.3821,65.3821,65.2323,65.2885,95648.0
2022-12-08 14:05:00,69.71,69.8,69.63,69.8,75574.0,65.2791,65.3634,65.2042,65.3634,75574.0
2022-12-08 14:10:00,69.78,69.79,69.66,69.74,35853.0,65.3446,65.354,65.2323,65.3072,35853.0
2022-12-08 14:15:00,69.74,69.88,69.67,69.84,51858.0,65.3072,65.4383,65.2416,65.4008,51858.0
2022-12-08 14:20:00,69.83,69.84,69.73,69.82,22348.0,65.3915,65.4008,65.2978,65.3821,22348.0
2022-12-08 14:25:00,69.81,69.86,69.66,69.68,24129.0,65.3727,65.4196,65.2323,65.251,24129.0
2022-12-08 14:30:00,69.67,69.68,69.55,69.56,21451.0,65.2416,65.251,65.1293,65.1386,21451.0
2022-12-08 14:35:00,69.57,69.58,69.52,69.58,29854.0,65.148,65.1574,65.1012,65.1574,29854.0
2022-12-08 14:40:00,69.57,69.62,69.54,69.55,19576.0,65.148,65.1948,65.1199,65.1293,19576.0
2022-12-08 14:45:00,69.54,69.66,69.53,69.54,22395.0,65.1199,65.2323,65.1105,65.1199,22395.0
2022-12-08 14:50:00,69.54,69.65,69.47,69.65,29981.0,65.1199,65.2229,65.0543,65.2229,29981.0
2022-12-08 14:55:00,69.64,69.65,69.53,69.55,39984.0,65.2135,65.2229,65.1105,65.1293,39984.0
2022-12-08 15:00:00,69.54,69.55,69.48,69.52,36271.0,65.1199,65.1293,65.0637,65.1012,36271.0
2022-12-08 15:05:00,69.51,69.52,69.42,69.5,63713.0,65.0918,65.1012,65.0075,65.0824,63713.0
2022-12-08 15:10:00,69.5,69.55,69.45,69.45,33918.0,65.0824,65.1293,65.0356,65.0356,33918.0
2022-12-08 15:15:00,69.44,69.51,69.38,69.5,28068.0,65.0263,65.0918,64.9701,65.0824,28068.0
2022-12-08 15:20:00,69.49,69.65,69.45,69.59,83206.0,65.0731,65.2229,65.0356,65.1667,83206.0
2022-12-08 15:25:00,69.6,69.62,69.51,69.54,32209.0,65.1761,65.1948,65.0918,65.1199,32209.0
2022-12-08 15:30:00,69.54,69.69,69.54,69.64,36612.0,65.1199,65.2604,65.1199,65.2135,36612.0
2022-12-08 15:35:00,69.64,69.68,69.6,69.63,42049.0,65.2135,65.251,65.1761,65.2042,42049.0
2022-12-08 15:40:00,69.63,69.71,69.59,69.69,44983.0,65.2042,65.2791,65.1667,65.2604,44983.0
2022-12-08 15:45:00,69.69,69.69,69.58,69.61,74821.0,65.2604,65.2604,65.1574,65.1854,74821.0
2022-12-08 15:50:00,69.61,69.74,69.57,69.73,92394.0,65.1854,65.3072,65.148,65.2978,92394.0
2022-12-08 15:55:00,69.73,69.81,69.71,69.76,132614.0,65.2978,65.3727,65.2791,65.3259,132614.0
2022-12-09 09:30:00,68.07,69.4,67.87,69.23,129012.0,63.7433,64.9888,63.556,64.8296,129012.0
2022-12-09 09:35:00,69.38,69.77,69.33,69.76,50052.0,64.9701,65.3353,64.9232,65.3259,50052.0
2022-12-09 09:40:00,69.73,69.88,69.6,69.74,53842.0,65.2978,65.4383,65.1761,65.3072,53842.0
2022-12-09 09:45:00,69.79,69.95,69.47,69.54,60701.0,65.354,65.5038,65.0543,65.1199,60701.0
2022-12-09 09:50:00,69.49,70.0,69.42,70.0,54522.0,65.0731,65.5507,65.0075,65.5507,54522.0
2022-12-09 09:55:00,69.97,70.2,69.81,70.06,126263.0,65.5226,65.7379,65.3727,65.6068,126263.0
2022-12-09 10:00:00,70.09,70.39,69.85,70.37,72839.0,65.6349,65.9159,65.4102,65.8971,72839.0
2022-12-09 10:05:00,70.34,70.58,70.29,70.5,95779.0,65.869,66.0938,65.8222,66.0189,95779.0
2022-12-09 10:10:00,70.5,70.62,70.41,70.61,1145702.0,66.0189,66.1312,65.9346,66.1219,1145702.0
2022-12-09 10:15:00,70.63,70.68,70.27,70.49,518855.0,66.1406,66.1874,65.8035,66.0095,518855.0
2022-12-09 10:20:00,70.5,70.52,70.13,70.26,607856.0,66.0189,66.0376,65.6724,65.7941,607856.0
2022-12-09 10:25:00,70.26,70.51,70.18,70.51,161769.0,65.7941,66.0282,65.7192,66.0282,161769.0
2022-12-09 10:30:00,70.5,70.83,70.48,70.69,254026.0,66.0189,66.3279,66.0001,66.1968,254026.0
2022-12-09 10:35:00,70.69,70.91,70.59,70.78,62432.0,66.1968,66.4028,66.1032,66.2811,62432.0
2022-12-09 10:40:00,70.78,70.81,70.41,70.49,199674.0,66.2811,66.3092,65.9346,66.0095,199674.0
2022-12-09 10:45:00,70.49,70.49,70.28,70.47,31344.0,66.0095,66.0095,65.8129,65.9908,31344.0
2022-12-09 10:50:00,70.45,70.56,70.35,70.37,44904.0,65.9721,66.0751,65.8784,65.8971,44904.0
2022-12-09 10:55:00,70.36,70.59,70.35,70.56,32707.0,65.8878,66.1032,65.8784,66.0751,32707.0
2022-12-09 11:00:00,70.57,70.63,70.46,70.56,64770.0,66.0844,66.1406,65.9814,66.0751,64770.0
2022-12-09 11:05:00,70.56,70.56,70.38,70.42,48494.0,66.0751,66.0751,65.9065,65.944,48494.0
2022-12-09 11:10:00,70.41,70.41,70.23,70.26,46703.0,65.9346,65.9346,65.766,65.7941,46703.0
2022-12-09 11:15:00,70.26,70.43,70.25,70.36,59184.0,65.7941,65.9533,65.7848,65.8878,59184.0
2022-12-09 11:20:00,70.38,70.46,70.35,70.45,77679.0,65.9065,65.9814,65.8784,65.9721,77679.0
2022-12-09 11:25:00,70.45,70.45,70.31,70.34,26281.0,65.9721,65.9721,65.841,65.869,26281.0
2022-12-09 11:30:00,70.33,70.45,70.32,70.41,20526.0,65.8597,65.9721,65.8503,65.9346,20526.0
2022-12-09 11:35:00,70.41,70.53,70.41,70.52,31636.0,65.9346,66.047,65.9346,66.0376,31636.0
2022-12-09 11:40:00,70.51,70.65,70.47,70.65,30462.0,66.0282,66.1593,65.9908,66.1593,30462.0
2022-12-09 11:45:00,70.64,70.69,70.58,70.68,82934.0,66.15,66.1968,66.0938,66.1874,82934.0
2022-12-09 11:50:00,70.69,70.72,70.57,70.57,32948.0,66.1968,66.2249,66.0844,66.0844,32948.0
2022-12-09 11:55:00,70.56,70.61,70.5,70.56,22840.0,66.0751,66.1219,66.0189,66.0751,22840.0
2022-12-09 12:00:00,70.56,70.63,70.41,70.42,38871.0,66.0751,66.1406,65.9346,65.944,38871.0
2022-12-09 12:05:00,70.4,70.48,70.37,70.43,16757.0,65.9252,66.0001,65.8971,65.9533,16757.0
2022-12-09 12:10:00,70.42,70.54,70.41,70.48,21112.0,65.944,66.0563,65.9346,66.0001,21112.0
2022-12-09 12:15:00,70.48,70.53,70.38,70.44,17990.0,66.0001,66.047,65.9065,65.9627,17990.0
2022-12-09 12:20:00,70.42,70.42,70.32,70.32,20244.0,65.944,65.944,65.8503,65.8503,20244.0
2022-12-09 12:25:00,70.31,70.36,70.29,70.31,14327.0,65.841,65.8878,65.8222,65.841,14327.0
2022-12-09 12:30:00,70.3,70.46,70.3,70.45,30597.0,65.8316,65.9814,65.8316,65.9721,30597.0
2022-12-09 12:35:00,70.46,70.54,70.46,70.52,14450.0,65.9814,66.0563,65.9814,66.0376,14450.0
2022-12-09 12:40:00,70.52,70.53,70.44,70.51,30008.0,66.0376,66.047,65.9627,66.0282,30008.0
2022-12-09 12:45:00,70.52,70.56,70.49,70.52,29151.0,66.0376,66.0751,66.0095,66.0376,29151.0
2022-12-09 12:50:00,70.52,70.56,70.5,70.52,28825.0,66.0376,66.0751,66.0189,66.0376,28825.0
2022-12-09 12:55:00,70.53,70.64,70.52,70.62,14316.0,66.047,66.15,66.0376,66.1312,14316.0
2022-12-09 13:00:00,70.61,70.61,70.37,70.44,19803.0,66.1219,66.1219,65.8971,65.9627,19803.0
2022-12-09 13:05:00,70.45,70.49,70.37,70.48,23773.0,65.9721,66.0095,65.8971,66.0001,23773.0
2022-12-09 13:10:00,70.47,70.52,70.45,70.52,22686.0,65.9908,66.0376,65.9721,66.0376,22686.0
2022-12-09 13:15:00,70.52,70.54,70.44,70.46,124434.0,66.0376,66.0563,65.9627,65.9814,124434.0
2022-12-09 13:20:00,70.47,70.57,70.44,70.5,29490.0,65.9908,66.0844,65.9627,66.0189,29490.0
2022-12-09 13:25:00,70.5,70.56,70.47,70.5,129518.0,66.0189,66.0751,65.9908,66.0189,129518.0
2022-12-09 13:30:00,70.5,70.54,70.46,70.51,43162.0,66.0189,66.0563,65.9814,66.0282,43162.0
2022-12-09 13:35:00,70.5,70.6,70.49,70.53,24835.0,66.0189,66.1125,66.0095,66.047,24835.0
2022-12-09 13:40:00,70.54,70.56,70.38,70.45,94537.0,66.0563,66.0751,65.9065,65.9721,94537.0
2022-12-09 13:45:00,70.45,70.52,70.39,70.46,145444.0,65.9721,66.0376,65.9159,65.9814,145444.0
2022-12-09 13:50:00,70.47,70.55,70.45,70.54,32901.0,65.9908,66.0657,65.9721,66.0563,32901.0
2022-12-09 13:55:00,70.52,70.53,70.48,70.51,9629.0,66.0376,66.047,66.0001,66.0282,9629.0
2022-12-09 14:00:00,70.5,70.5,70.42,70.42,23302.0,66.0189,66.0189,65.944,65.944,23302.0
2022-12-09 14:05:00,70.41,70.54,70.39,70.53,29544.0,65.9346,66.0563,65.9159,66.047,29544.0
2022-12-09 14:10:00,70.52,70.61,70.47,70.61,32619.0,66.0376,66.1219,65.9908,66.1219,32619.0
2022-12-09 14:15:00,70.61,70.68,70.57,70.61,69352.0,66.1219,66.1874,66.0844,66.1219,69352.0
2022-12-09 14:20:00,70.6,70.7,70.57,70.64,23074.0,66.1125,66.2062,66.0844,66.15,23074.0
2022-12-09 14:25:00,70.64,70.65,70.53,70.53,37640.0,66.15,66.1593,66.047,66.047,37640.0
2022-12-09 14:30:00,70.54,70.54,70.38,70.41,24234.0,66.0563,66.0563,65.9065,65.9346,24234.0
2022-12-09 14:35:00,70.41,70.44,70.39,70.41,20376.0,65.9346,65.9627,65.9159,65.9346,20376.0
2022-12-09 14:40:00,70.4,70.49,70.3,70.3,36504.0,65.9252,66.0095,65.8316,65.8316,36504.0
2022-12-09 14:45:00,70.29,70.35,70.26,70.3,27496.0,65.8222,65.8784,65.7941,65.8316,27496.0
2022-12-09 14:50:00,70.32,70.36,70.27,70.35,31882.0,65.8503,65.8878,65.8035,65.8784,31882.0
2022-12-09 14:55:00,70.35,70.36,70.28,70.35,39491.0,65.8784,65.8878,65.8129,65.8784,39491.0
2022-12-09 15:00:00,70.38,70.42,70.32,70.39,40924.0,65.9065,65.944,65.8503,65.9159,40924.0
2022-12-09 15:05:00,70.39,70.51,70.38,70.41,30960.0,65.9159,66.0282,65.9065,65.9346,30960.0
2022-12-09 15:10:00,70.42,70.55,70.39,70.55,66587.0,65.944,66.0657,65.9159,66.0657,66587.0
2022-12-09 15:15:00,70.56,70.56,70.41,70.48,72544.0,66.0751,66.0751,65.9346,66.0001,72544.0
2022-12-09 15:20:00,70.48,70.53,70.46,70.51,43475.0,66.0001,66.047,65.9814,66.0282,43475.0
2022-12-09 15:25:00,70.51,70.61,70.48,70.59,108604.0,66.0282,66.1219,66.0001,66.1032,108604.0
2022-12-09 15:30:00,70.58,70.67,70.56,70.65,139952.0,66.0938,66.1781,66.0751,66.1593,139952.0
2022-12-09 15:35:00,70.65,70.68,70.62,70.64,271214.0,66.1593,66.1874,66.1312,66.15,271214.0
2022-12-09 15:40:00,70.64,70.65,70.48,70.52,192848.0,66.15,66.1593,66.0001,66.0376,192848.0
2022-12-09 15:45:00,70.51,70.54,70.32,70.32,69423.0,66.0282,66.0563,65.8503,65.8503,69423.0
2022-12-09 15:50:00,70.32,70.46,70.29,70.46,237896.0,65.8503,65.9814,65.8222,65.9814,237896.0
2022-12-09 15:55:00,70.46,70.5,70.27,70.28,546677.0,65.9814,66.0189,65.8035,65.8129,546677.0
2022-12-12 09:30:00,70.05,70.05,69.45,69.94,70947.0,65.5975,65.5975,65.0356,65.4945,70947.0
2022-12-12 09:35:00,70.0,70.4,69.86,70.38,37148.0,65.5507,65.9252,65.4196,65.9065,37148.0
2022-12-12 09:40:00,70.41,70.57,70.25,70.52,24284.0,65.9346,66.0844,65.7848,66.0376,24284.0
2022-12-12 09:45:00,70.52,71.24,70.48,71.23,274690.0,66.0376,66.7118,66.0001,66.7025,274690.0
2022-12-12 09:50:00,71.26,71.37,70.99,71.02,137495.0,66.7306,66.8336,66.4777,66.5058,137495.0
2022-12-12 09:55:00,71.03,71.09,70.93,70.98,38290.0,66.5152,66.5714,66.4215,66.4684,38290.0
2022-12-12 10:00:00,71.01,71.06,70.9,71.02,20376.0,66.4965,66.5433,66.3935,66.5058,20376.0
2022-12-12 10:05:00,71.03,71.03,70.68,70.68,29884.0,66.5152,66.5152,66.1874,66.1874,29884.0
2022-12-12 10:10:00,70.7,70.82,70.57,70.7,83843.0,66.2062,66.3185,66.0844,66.2062,83843.0
2022-12-12 10:15:00,70.7,70.7,70.51,70.59,46360.0,66.2062,66.2062,66.0282,66.1032,46360.0
2022-12-12 10:20:00,70.61,70.78,70.59,70.61,34359.0,66.1219,66.2811,66.1032,66.1219,34359.0
2022-12-12 10:25:00,70.63,70.65,70.51,70.61,32954.0,66.1406,66.1593,66.0282,66.1219,32954.0
2022-12-12 10:30:00,70.61,70.9,70.61,70.65,23804.0,66.1219,66.3935,66.1219,66.1593,23804.0
2022-12-12 10:35:00,70.67,70.78,70.63,70.7,48868.0,66.1781,66.2811,66.1406,66.2062,48868.0
2022-12-12 10:40:00,70.7,70.77,70.54,70.67,62843.0,66.2062,66.2717,66.0563,66.1781,62843.0
2022-12-12 10:45:00,70.67,70.71,70.56,70.58,80969.0,66.1781,66.2155,66.0751,66.0938,80969.0
2022-12-12 10:50:00,70.58,70.68,70.56,70.65,23015.0,66.0938,66.1874,66.0751,66.1593,23015.0
2022-12-12 10:55:00,70.64,70.81,70.64,70.69,43215.0,66.15,66.3092,66.15,66.1968,43215.0
2022-12-12 11:00:00,70.69,70.72,70.55,70.72,199086.0,66.1968,66.2249,66.0657,66.2249,199086.0
2022-12-12 11:05:00,70.73,70.82,70.73,70.74,20789.0,66.2343,66.3185,66.2343,66.2436,20789.0
2022-12-12 11:10:00,70.73,70.74,70.61,70.62,17643.0,66.2343,66.2436,66.1219,66.1312,17643.0
2022-12-12 11:15:00,70.62,70.63,70.52,70.62,66366.0,66.1312,66.1406,66.0376,66.1312,66366.0
2022-12-12 11:20:00,70.62,70.7,70.6,70.62,21393.0,66.1312,66.2062,66.1125,66.1312,21393.0
2022-12-12 11:25:00,70.6,70.68,70.57,70.58,38557.0,66.1125,66.1874,66.0844,66.0938,38557.0
2022-12-12 11:30:00,70.59,70.74,70.57,70.74,61625.0,66.1032,66.2436,66.0844,66.2436,61625.0
2022-12-12 11:35:00,70.73,70.96,70.73,70.92,22449.0,66.2343,66.4496,66.2343,66.4122,22449.0
2022-12-12 11:40:00,70.92,70.93,70.75,70.79,22244.0,66.4122,66.4215,66.253,66.2904,22244.0
2022-12-12 11:45:00,70.81,70.85,70.77,70.79,23603.0,66.3092,66.3466,66.2717,66.2904,23603.0
2022-12-12 11:50:00,70.8,70.81,70.64,70.68,35761.0,66.2998,66.3092,66.15,66.1874,35761.0
2022-12-12 11:55:00,70.67,70.82,70.62,70.78,46961.0,66.1781,66.3185,66.1312,66.2811,46961.0
2022-12-12 12:00:00,70.78,70.86,70.72,70.78,32434.0,66.2811,66.356,66.2249,66.2811,32434.0
2022-12-12 12:05:00,70.76,70.76,70.67,70.71,47028.0,66.2624,66.2624,66.1781,66.2155,47028.0
2022-12-12 12:10:00,70.71,70.8,70.71,70.72,29256.0,66.2155,66.2998,66.2155,66.2249,29256.0
2022-12-12 12:15:00,70.71,70.87,70.7,70.86,30145.0,66.2155,66.3654,66.2062,66.356,30145.0
2022-12-12 12:20:00,70.84,70.84,70.7,70.7,26972.0,66.3373,66.3373,66.2062,66.2062,26972.0
2022-12-12 12:25:00,70.7,70.82,70.7,70.78,48979.0,66.2062,66.3185,66.2062,66.2811,48979.0
2022-12-12 12:30:00,70.78,70.78,70.59,70.65,21186.0,66.2811,66.2811,66.1032,66.1593,21186.0
2022-12-12 12:35:00,70.66,70.81,70.66,70.8,25932.0,66.1687,66.3092,66.1687,66.2998,25932.0
2022-12-12 12:40:00,70.81,70.84,70.68,70.74,11389.0,66.3092,66.3373,66.1874,66.2436,11389.0
2022-12-12 12:45:00,70.75,70.77,70.7,70.71,8868.0,66.253,66.2717,66.2062,66.2155,8868.0
2022-12-12 12:50:00,70.7,70.74,70.66,70.7,11857.0,66.2062,66.2436,66.1687,66.2062,11857.0
2022-12-12 12:55:00,70.69,70.74,70.69,70.7,12728.0,66.1968,66.2436,66.1968,66.2062,12728.0
2022-12-12 13:00:00,70.7,70.76,70.59,70.61,27192.0,66.2062,66.2624,66.1032,66.1219,27192.0
2022-12-12 13:05:00,70.62,70.83,70.61,70.83,17813.0,66.1312,66.3279,66.1219,66.3279,17813.0
2022-12-12 13:10:00,70.81,70.82,70.67,70.7,26757.0,66.3092,66.3185,66.1781,66.2062,26757.0
2022-12-12 13:15:00,70.7,70.96,70.7,70.94,38563.0,66.2062,66.4496,66.2062,66.4309,38563.0
2022-12-12 13:20:00,70.94,70.98,70.78,70.78,55451.0,66.4309,66.4684,66.2811,66.2811,55451.0
2022-12-12 13:25:00,70.8,70.81,70.64,70.64,15856.0,66.2998,66.3092,66.15,66.15,15856.0
2022-12-12 13:30:00,70.67,70.82,70.63,70.81,26267.0,66.1781,66.3185,66.1406,66.3092,26267.0
2022-12-12 13:35:00,70.81,70.83,70.69,70.72,28757.0,66.3092,66.3279,66.1968,66.2249,28757.0
2022-12-12 13:40:00,70.72,70.73,70.6,70.6,12041.0,66.2249,66.2343,66.1125,66.1125,12041.0
2022-12-12 13:45:00,70.59,70.65,70.51,70.65,15770.0,66.1032,66.1593,66.0282,66.1593,15770.0
2022-12-12 13:50:00,70.65,70.75,70.64,70.65,27481.0,66.1593,66.253,66.15,66.1593,27481.0
2022-12-12 13:55:00,70.63,70.67,70.5,70.67,51956.0,66.1406,66.1781,66.0189,66.1781,51956.0
2022-12-12 14:00:00,70.66,70.66,70.54,70.59,30291.0,66.1687,66.1687,66.0563,66.1032,30291.0
2022-12-12 14:05:00,70.59,70.64,70.59,70.64,34985.0,66.1032,66.15,66.1032,66.15,34985.0
2022-12-12 14:10:00,70.63,70.68,70.62,70.68,18744.0,66.1406,66.1874,66.1312,66.1874,18744.0
2022-12-12 14:15:00,70.67,70.68,70.54,70.55,33406.0,66.1781,66.1874,66.0563,66.0657,33406.0
2022-12-12 14:20:00,70.55,70.6,70.5,70.58,31806.0,66.0657,66.1125,66.0189,66.0938,31806.0
2022-12-12 14:25:00,70.57,70.64,70.54,70.59,32514.0,66.0844,66.15,66.0563,66.1032,32514.0
2022-12-12 14:30:00,70.58,70.63,70.54,70.61,22432.0,66.0938,66.1406,66.0563,66.1219,22432.0
2022-12-12 14:35:00,70.6,70.68,70.57,70.68,19352.0,66.1125,66.1874,66.0844,66.1874,19352.0
2022-12-12 14:40:00,70.7,70.84,70.68,70.84,34431.0,66.2062,66.3373,66.1874,66.3373,34431.0
2022-12-12 14:45:00,70.83,70.86,70.81,70.84,23670.0,66.3279,66.356,66.3092,66.3373,23670.0
2022-12-12 14:50:00,70.83,70.84,70.75,70.79,40257.0,66.3279,66.3373,66.253,66.2904,40257.0
2022-12-12 14:55:00,70.8,70.86,70.75,70.77,27097.0,66.2998,66.356,66.253,66.2717,27097.0
2022-12-12 15:00:00,70.77,70.86,70.75,70.78,26580.0,66.2717,66.356,66.253,66.2811,26580.0
2022-12-12 15:05:00,70.78,70.85,70.77,70.84,29060.0,66.2811,66.3466,66.2717,66.3373,29060.0
2022-12-12 15:10:00,70.85,70.93,70.82,70.84,45465.0,66.3466,66.4215,66.3185,66.3373,45465.0
2022-12-12 15:15:00,70.84,71.03,70.84,71.02,28022.0,66.3373,66.5152,66.3373,66.5058,28022.0
2022-12-12 15:20:00,71.01,71.26,71.01,71.25,36636.0,66.4965,66.7306,66.4965,66.7212,36636.0
2022-12-12 15:25:00,71.24,71.34,71.21,71.28,30928.0,66.7118,66.8055,66.6837,66.7493,30928.0
2022-12-12 15:30:00,71.29,71.39,71.29,71.33,30047.0,66.7587,66.8523,66.7587,66.7961,30047.0
2022-12-12 15:35:00,71.33,71.33,71.12,71.13,52908.0,66.7961,66.7961,66.5995,66.6088,52908.0
2022-12-12 15:40:00,71.13,71.21,70.99,71.02,79607.0,66.6088,66.6837,66.4777,66.5058,79607.0
2022-12-12 15:45:00,71.02,71.13,71.02,71.07,111261.0,66.5058,66.6088,66.5058,66.5526,111261.0
2022-12-12 15:50:00,71.06,71.1,70.99,71.06,139530.0,66.5433,66.5807,66.4777,66.5433,139530.0
2022-12-12 15:55:00,71.06,71.28,71.05,71.24,269412.0,66.5433,66.7493,66.5339,66.7118,269412.0
2022-12-13 09:30:00,73.43,74.08,73.24,73.3,91899.0,68.7626,69.3713,68.5847,68.6409,91899.0
2022-12-13 09:35:00,73.29,73.8,73.29,73.73,57440.0,68.6315,69.1091,68.6315,69.0436,57440.0
2022-12-13 09:40:00,73.73,74.08,73.62,74.08,57600.0,69.0436,69.3713,68.9406,69.3713,57600.0
2022-12-13 09:45:00,74.08,74.19,73.97,74.03,73501.0,69.3713,69.4743,69.2683,69.3245,73501.0
2022-12-13 09:50:00,74.01,74.27,73.9,74.09,94945.0,69.3058,69.5492,69.2028,69.3807,94945.0
2022-12-13 09:55:00,74.1,74.19,73.77,73.85,36946.0,69.3901,69.4743,69.081,69.1559,36946.0
2022-12-13 10:00:00,73.88,73.91,73.6,73.9,63013.0,69.184,69.2121,68.9218,69.2028,63013.0
2022-12-13 10:05:00,73.9,73.9,73.55,73.77,95641.0,69.2028,69.2028,68.875,69.081,95641.0
2022-12-13 10:10:00,73.8,74.05,73.7,74.04,114115.0,69.1091,69.3432,69.0155,69.3339,114115.0
2022-12-13 10:15:00,74.03,74.13,73.84,74.13,86319.0,69.3245,69.4181,69.1466,69.4181,86319.0
2022-12-13 10:20:00,74.12,74.13,73.64,73.71,70961.0,69.4088,69.4181,68.9593,69.0248,70961.0
2022-12-13 10:25:00,73.66,73.68,73.41,73.6,52082.0,68.978,68.9967,68.7439,68.9218,52082.0
2022-12-13 10:30:00,73.6,73.95,73.46,73.94,80868.0,68.9218,69.2496,68.7907,69.2402,80868.0
2022-12-13 10:35:00,73.94,74.0,73.35,73.35,121788.0,69.2402,69.2964,68.6877,68.6877,121788.0
2022-12-13 10:40:00,73.39,73.76,73.36,73.76,51249.0,68.7252,69.0717,68.6971,69.0717,51249.0
2022-12-13 10:45:00,73.76,73.81,73.58,73.6,88404.0,69.0717,69.1185,68.9031,68.9218,88404.0
2022-12-13 10:50:00,73.59,73.71,73.5,73.69,56554.0,68.9125,69.0248,68.8282,69.0061,56554.0
2022-12-13 10:55:00,73.69,73.69,73.46,73.5,39680.0,69.0061,69.0061,68.7907,68.8282,39680.0
2022-12-13 11:00:00,73.52,73.62,73.19,73.22,30034.0,68.8469,68.9406,68.5379,68.566,30034.0
2022-12-13 11:05:00,73.26,73.42,73.23,73.39,24373.0,68.6034,68.7533,68.5754,68.7252,24373.0
2022-12-13 11:10:00,73.38,73.51,73.35,73.45,75875.0,68.7158,68.8376,68.6877,68.7814,75875.0
2022-12-13 11:15:00,73.45,73.48,73.32,73.34,74325.0,68.7814,68.8095,68.6596,68.6784,74325.0
2022-12-13 11:20:00,73.36,73.43,73.24,73.28,40358.0,68.6971,68.7626,68.5847,68.6222,40358.0
2022-12-13 11:25:00,73.31,73.57,73.18,73.5,48082.0,68.6503,68.8937,68.5285,68.8282,48082.0
2022-12-13 11:30:00,73.49,73.58,73.45,73.48,52340.0,68.8188,68.9031,68.7814,68.8095,52340.0
2022-12-13 11:35:00,73.48,73.52,73.37,73.42,60663.0,68.8095,68.8469,68.7065,68.7533,60663.0
2022-12-13 11:40:00,73.41,73.42,73.12,73.23,49061.0,68.7439,68.7533,68.4723,68.5754,49061.0
2022-12-13 11:45:00,73.25,73.33,72.95,73.05,47741.0,68.5941,68.669,68.3131,68.4068,47741.0
2022-12-13 11:50:00,73.07,73.14,72.89,73.05,65537.0,68.4255,68.4911,68.257,68.4068,65537.0
2022-12-13 11:55:00,73.04,73.11,72.97,73.07,55394.0,68.3974,68.463,68.3319,68.4255,55394.0
2022-12-13 12:00:00,73.08,73.16,73.01,73.12,31118.0,68.4349,68.5098,68.3693,68.4723,31118.0
2022-12-13 12:05:00,73.1,73.19,73.06,73.09,27856.0,68.4536,68.5379,68.4162,68.4443,27856.0
2022-12-13 12:10:00,73.09,73.09,72.77,72.84,33077.0,68.4443,68.4443,68.1446,68.2101,33077.0
2022-12-13 12:15:00,72.83,72.89,72.7,72.74,64482.0,68.2008,68.257,68.079,68.1165,64482.0
2022-12-13 12:20:00,72.76,72.96,72.75,72.88,39947.0,68.1352,68.3225,68.1259,68.2476,39947.0
2022-12-13 12:25:00,72.88,72.98,72.73,72.73,54918.0,68.2476,68.3412,68.1071,68.1071,54918.0
2022-12-13 12:30:00,72.73,72.78,72.63,72.74,85204.0,68.1071,68.154,68.0135,68.1165,85204.0
2022-12-13 12:35:00,72.72,72.93,72.69,72.9,34338.0,68.0978,68.2944,68.0697,68.2663,34338.0
2022-12-13 12:40:00,72.91,73.0,72.83,72.97,38284.0,68.2757,68.36,68.2008,68.3319,38284.0
2022-12-13 12:45:00,72.99,73.04,72.7,72.7,50177.0,68.3506,68.3974,68.079,68.079,50177.0
2022-12-13 12:50:00,72.72,72.83,72.64,72.75,69829.0,68.0978,68.2008,68.0229,68.1259,69829.0
2022-12-13 12:55:00,72.73,72.9,72.71,72.89,40320.0,68.1071,68.2663,68.0884,68.257,40320.0
2022-12-13 13:00:00,72.92,72.98,72.8,72.85,63015.0,68.2851,68.3412,68.1727,68.2195,63015.0
2022-12-13 13:05:00,72.84,72.92,72.81,72.83,32920.0,68.2101,68.2851,68.182,68.2008,32920.0
2022-12-13 13:10:00,72.83,73.08,72.83,73.06,41072.0,68.2008,68.4349,68.2008,68.4162,41072.0
2022-12-13 13:15:00,73.08,73.29,73.07,73.21,50498.0,68.4349,68.6315,68.4255,68.5566,50498.0
2022-12-13 13:20:00,73.23,73.29,73.17,73.28,70418.0,68.5754,68.6315,68.5192,68.6222,70418.0
2022-12-13 13:25:00,73.28,73.32,73.12,73.12,45980.0,68.6222,68.6596,68.4723,68.4723,45980.0
2022-12-13 13:30:00,73.12,73.23,73.11,73.2,34678.0,68.4723,68.5754,68.463,68.5473,34678.0
2022-12-13 13:35:00,73.22,73.23,73.05,73.06,33057.0,68.566,68.5754,68.4068,68.4162,33057.0
2022-12-13 13:40:00,73.06,73.17,73.02,73.15,28677.0,68.4162,68.5192,68.3787,68.5004,28677.0
2022-12-13 13:45:00,73.15,73.19,73.01,73.09,49063.0,68.5004,68.5379,68.3693,68.4443,49063.0
2022-12-13 13:50:00,73.1,73.15,73.0,73.01,113136.0,68.4536,68.5004,68.36,68.3693,113136.0
2022-12-13 13:55:00,73.02,73.29,73.01,73.29,35328.0,68.3787,68.6315,68.3693,68.6315,35328.0
2022-12-13 14:00:00,73.27,73.29,73.22,73.26,32936.0,68.6128,68.6315,68.566,68.6034,32936.0
2022-12-13 14:05:00,73.23,73.26,73.09,73.1,29202.0,68.5754,68.6034,68.4443,68.4536,29202.0
2022-12-13 14:10:00,73.05,73.14,73.03,73.1,42275.0,68.4068,68.4911,68.3881,68.4536,42275.0
2022-12-13 14:15:00,73.09,73.12,73.02,73.04,31950.0,68.4443,68.4723,68.3787,68.3974,31950.0
2022-12-13 14:20:00,73.03,73.1,72.93,72.98,43718.0,68.3881,68.4536,68.2944,68.3412,43718.0
2022-12-13 14:25:00,72.97,73.03,72.95,73.03,45967.0,68.3319,68.3881,68.3131,68.3881,45967.0
2022-12-13 14:30:00,73.02,73.1,73.0,73.04,21541.0,68.3787,68.4536,68.36,68.3974,21541.0
2022-12-13 14:35:00,73.03,73.12,73.03,73.1,37317.0,68.3881,68.4723,68.3881,68.4536,37317.0
2022-12-13 14:40:00,73.09,73.26,73.02,73.23,51521.0,68.4443,68.6034,68.3787,68.5754,51521.0
2022-12-13 14:45:00,73.23,73.39,73.19,73.28,49231.0,68.5754,68.7252,68.5379,68.6222,49231.0
2022-12-13 14:50:00,73.27,73.27,73.01,73.09,131977.0,68.6128,68.6128,68.3693,68.4443,131977.0
2022-12-13 14:55:00,73.1,73.14,72.98,73.06,59155.0,68.4536,68.4911,68.3412,68.4162,59155.0
2022-12-13 15:00:00,73.06,73.06,72.74,72.77,50417.0,68.4162,68.4162,68.1165,68.1446,50417.0
2022-12-13 15:05:00,72.78,72.89,72.78,72.85,75866.0,68.154,68.257,68.154,68.2195,75866.0
2022-12-13 15:10:00,72.85,72.86,72.69,72.81,46400.0,68.2195,68.2289,68.0697,68.182,46400.0
2022-12-13 15:15:00,72.8,73.03,72.78,72.96,33020.0,68.1727,68.3881,68.154,68.3225,33020.0
2022-12-13 15:20:00,72.96,73.04,72.87,73.01,29498.0,68.3225,68.3974,68.2382,68.3693,29498.0
2022-12-13 15:25:00,73.0,73.02,72.8,72.88,59132.0,68.36,68.3787,68.1727,68.2476,59132.0
2022-12-13 15:30:00,72.88,73.16,72.87,73.12,64654.0,68.2476,68.5098,68.2382,68.4723,64654.0
2022-12-13 15:35:00,73.11,73.14,72.85,72.92,46351.0,68.463,68.4911,68.2195,68.2851,46351.0
2022-12-13 15:40:00,72.93,73.16,72.89,73.16,60831.0,68.2944,68.5098,68.257,68.5098,60831.0
2022-12-13 15:45:00,73.15,73.32,73.14,73.23,93540.0,68.5004,68.6596,68.4911,68.5754,93540.0
2022-12-13 15:50:00,73.08,73.49,73.04,73.35,111629.0,68.4349,68.8188,68.3974,68.6877,111629.0
2022-12-13 15:55:00,73.34,73.37,73.0,73.01,292675.0,68.6784,68.7065,68.36,68.3693,292675.0
2022-12-14 09:30:00,72.84,73.18,72.64,73.16,55845.0,68.2101,68.5285,68.0229,68.5098,55845.0
2022-12-14 09:35:00,73.12,73.17,72.89,72.98,17023.0,68.4723,68.5192,68.257,68.3412,17023.0
2022-12-14 09:40:00,72.96,72.97,72.75,72.8,14416.0,68.3225,68.3319,68.1259,68.1727,14416.0
2022-12-14 09:45:00,72.76,73.03,72.75,73.03,106553.0,68.1352,68.3881,68.1259,68.3881,106553.0
2022-12-14 09:50:00,73.03,73.41,72.98,73.37,20305.0,68.3881,68.7439,68.3412,68.7065,20305.0
2022-12-14 09:55:00,73.38,73.51,73.25,73.43,36713.0,68.7158,68.8376,68.5941,68.7626,36713.0
2022-12-14 10:00:00,73.42,73.5,73.28,73.5,13447.0,68.7533,68.8282,68.6222,68.8282,13447.0
2022-12-14 10:05:00,73.47,73.54,73.41,73.45,13132.0,68.8001,68.8656,68.7439,68.7814,13132.0
2022-12-14 10:10:00,73.45,73.55,73.34,73.41,65393.0,68.7814,68.875,68.6784,68.7439,65393.0
2022-12-14 10:15:00,73.4,73.45,73.3,73.43,18617.0,68.7345,68.7814,68.6409,68.7626,18617.0
2022-12-14 10:20:00,73.44,73.5,73.41,73.44,8064.0,68.772,68.8282,68.7439,68.772,8064.0
2022-12-14 10:25:00,73.42,73.5,73.4,73.5,11341.0,68.7533,68.8282,68.7345,68.8282,11341.0
2022-12-14 10:30:00,73.51,73.51,73.35,73.36,16471.0,68.8376,68.8376,68.6877,68.6971,16471.0
2022-12-14 10:35:00,73.38,73.41,73.31,73.35,18093.0,68.7158,68.7439,68.6503,68.6877,18093.0
2022-12-14 10:40:00,73.35,73.48,73.32,73.37,11598.0,68.6877,68.8095,68.6596,68.7065,11598.0
2022-12-14 10:45:00,73.38,73.39,73.23,73.26,11260.0,68.7158,68.7252,68.5754,68.6034,11260.0
2022-12-14 10:50:00,73.3,73.35,73.26,73.28,16984.0,68.6409,68.6877,68.6034,68.6222,16984.0
2022-12-14 10:55:00,73.29,73.3,73.07,73.16,35533.0,68.6315,68.6409,68.4255,68.5098,35533.0
2022-12-14 11:00:00,73.17,73.24,73.11,73.18,20259.0,68.5192,68.5847,68.463,68.5285,20259.0
2022-12-14 11:05:00,73.18,73.22,73.03,73.03,12108.0,68.5285,68.566,68.3881,68.3881,12108.0
2022-12-14 11:10:00,73.03,73.16,73.0,73.16,25143.0,68.3881,68.5098,68.36,68.5098,25143.0
2022-12-14 11:15:00,73.17,73.17,73.01,73.06,28755.0,68.5192,68.5192,68.3693,68.4162,28755.0
2022-12-14 11:20:00,73.05,73.09,73.0,73.09,22651.0,68.4068,68.4443,68.36,68.4443,22651.0
2022-12-14 11:25:00,73.09,73.21,73.09,73.18,39234.0,68.4443,68.5566,68.4443,68.5285,39234.0
2022-12-14 11:30:00,73.16,73.17,72.95,72.97,18325.0,68.5098,68.5192,68.3131,68.3319,18325.0
2022-12-14 11:35:00,72.98,73.05,72.9,72.92,63309.0,68.3412,68.4068,68.2663,68.2851,63309.0
2022-12-14 11:40:00,72.92,72.93,72.76,72.76,21431.0,68.2851,68.2944,68.1352,68.1352,21431.0
2022-12-14 11:45:00,72.76,72.82,72.73,72.77,61128.0,68.1352,68.1914,68.1071,68.1446,61128.0
2022-12-14 11:50:00,72.76,72.82,72.73,72.82,24264.0,68.1352,68.1914,68.1071,68.1914,24264.0
2022-12-14 11:55:00,72.83,72.94,72.82,72.85,42426.0,68.2008,68.3038,68.1914,68.2195,42426.0
2022-12-14 12:00:00,72.84,72.92,72.76,72.89,31645.0,68.2101,68.2851,68.1352,68.257,31645.0
2022-12-14 12:05:00,72.9,72.97,72.83,72.95,34460.0,68.2663,68.3319,68.2008,68.3131,34460.0
2022-12-14 12:10:00,72.95,72.96,72.84,72.92,18381.0,68.3131,68.3225,68.2101,68.2851,18381.0
2022-12-14 12:15:00,72.94,73.02,72.9,72.99,27021.0,68.3038,68.3787,68.2663,68.3506,27021.0
2022-12-14 12:20:00,73.0,73.04,72.97,73.04,12698.0,68.36,68.3974,68.3319,68.3974,12698.0
2022-12-14 12:25:00,73.06,73.11,72.93,72.95,13456.0,68.4162,68.463,68.2944,68.3131,13456.0
2022-12-14 12:30:00,72.94,72.96,72.71,72.72,13189.0,68.3038,68.3225,68.0884,68.0978,13189.0
2022-12-14 12:35:00,72.7,72.86,72.56,72.86,36957.0,68.079,68.2289,67.9479,68.2289,36957.0
2022-12-14 12:40:00,72.86,72.86,72.69,72.81,23537.0,68.2289,68.2289,68.0697,68.182,23537.0
2022-12-14 12:45:00,72.8,72.8,72.63,72.64,21615.0,68.1727,68.1727,68.0135,68.0229,21615.0
2022-12-14 12:50:00,72.65,72.65,72.53,72.55,13041.0,68.0322,68.0322,67.9198,67.9386,13041.0
2022-12-14 12:55:00,72.56,72.6,72.51,72.54,13019.0,67.9479,67.9854,67.9011,67.9292,13019.0
2022-12-14 13:00:00,72.53,72.55,72.44,72.53,19286.0,67.9198,67.9386,67.8356,67.9198,19286.0
2022-12-14 13:05:00,72.54,72.7,72.54,72.7,21011.0,67.9292,68.079,67.9292,68.079,21011.0
2022-12-14 13:10:00,72.72,72.72,72.63,72.66,14703.0,68.0978,68.0978,68.0135,68.0416,14703.0
2022-12-14 13:15:00,72.64,72.69,72.59,72.67,15628.0,68.0229,68.0697,67.976,68.0509,15628.0
2022-12-14 13:20:00,72.69,72.71,72.64,72.64,30050.0,68.0697,68.0884,68.0229,68.0229,30050.0
2022-12-14 13:25:00,72.63,72.66,72.61,72.64,17042.0,68.0135,68.0416,67.9948,68.0229,17042.0
2022-12-14 13:30:00,72.64,72.84,72.62,72.84,70850.0,68.0229,68.2101,68.0041,68.2101,70850.0
2022-12-14 13:35:00,72.83,73.03,72.83,73.02,21042.0,68.2008,68.3881,68.2008,68.3787,21042.0
2022-12-14 13:40:00,73.07,73.1,72.91,72.95,22985.0,68.4255,68.4536,68.2757,68.3131,22985.0
2022-12-14 13:45:00,72.93,72.94,72.87,72.88,16001.0,68.2944,68.3038,68.2382,68.2476,16001.0
2022-12-14 13:50:00,72.87,72.89,72.81,72.87,15388.0,68.2382,68.257,68.182,68.2382,15388.0
2022-12-14 13:55:00,72.88,73.0,72.75,72.75,19819.0,68.2476,68.36,68.1259,68.1259,19819.0
2022-12-14 14:00:00,72.74,72.75,71.89,72.18,33774.0,68.1165,68.1259,67.3205,67.5921,33774.0
2022-12-14 14:05:00,72.18,72.19,71.58,71.7,30005.0,67.5921,67.6015,67.0302,67.1426,30005.0
2022-12-14 14:10:00,71.74,72.1,71.65,72.03,44798.0,67.1801,67.5172,67.0958,67.4516,44798.0
2022-12-14 14:15:00,71.97,72.16,71.91,72.11,28578.0,67.3954,67.5734,67.3393,67.5265,28578.0
2022-12-14 14:20:00,72.09,72.14,71.95,72.07,27222.0,67.5078,67.5546,67.3767,67.4891,27222.0
2022-12-14 14:25:00,72.05,72.17,72.01,72.06,25121.0,67.4704,67.5827,67.4329,67.4797,25121.0
2022-12-14 14:30:00,72.04,72.05,71.3,71.39,43660.0,67.461,67.4704,66.768,66.8523,43660.0
2022-12-14 14:35:00,71.31,71.82,71.31,71.78,34395.0,66.7774,67.255,66.7774,67.2175,34395.0
2022-12-14 14:40:00,71.81,72.4,71.62,72.12,64331.0,67.2456,67.7981,67.0677,67.5359,64331.0
2022-12-14 14:45:00,72.11,72.11,71.5,71.79,44043.0,67.5265,67.5265,66.9553,67.2269,44043.0
2022-12-14 14:50:00,71.92,72.0,71.66,71.94,23922.0,67.3486,67.4235,67.1051,67.3673,23922.0
2022-12-14 14:55:00,71.9,71.99,71.72,71.87,37669.0,67.3299,67.4142,67.1613,67.3018,37669.0
2022-12-14 15:00:00,71.84,72.37,71.82,72.33,47241.0,67.2737,67.77,67.255,67.7326,47241.0
2022-12-14 15:05:00,72.33,72.36,72.01,72.25,21224.0,67.7326,67.7607,67.4329,67.6576,21224.0
2022-12-14 15:10:00,72.25,72.93,72.25,72.75,51795.0,67.6576,68.2944,67.6576,68.1259,51795.0
2022-12-14 15:15:00,72.81,72.87,72.54,72.78,74038.0,68.182,68.2382,67.9292,68.154,74038.0
2022-12-14 15:20:00,72.8,72.83,72.59,72.62,138023.0,68.1727,68.2008,67.976,68.0041,138023.0
2022-12-14 15:25:00,72.6,72.63,72.18,72.22,30939.0,67.9854,68.0135,67.5921,67.6295,30939.0
2022-12-14 15:30:00,72.18,72.28,72.0,72.14,104343.0,67.5921,67.6857,67.4235,67.5546,104343.0
2022-12-14 15:35:00,72.15,72.28,72.05,72.28,44700.0,67.564,67.6857,67.4704,67.6857,44700.0
2022-12-14 15:40:00,72.29,72.53,72.26,72.53,56149.0,67.6951,67.9198,67.667,67.9198,56149.0
2022-12-14 15:45:00,72.53,72.53,72.33,72.48,113017.0,67.9198,67.9198,67.7326,67.873,113017.0
2022-12-14 15:50:00,72.52,72.72,72.49,72.6,83533.0,67.9105,68.0978,67.8824,67.9854,83533.0
2022-12-14 15:55:00,72.6,72.6,72.4,72.42,157707.0,67.9854,67.9854,67.7981,67.8168,157707.0
2022-12-15 09:30:00,74.0,74.89,73.71,74.53,629147.0,69.2964,70.1298,69.0248,69.7927,629147.0
2022-12-15 09:35:00,74.53,74.53,72.58,72.8,249710.0,69.7927,69.7927,67.9667,68.1727,249710.0
2022-12-15 09:40:00,72.73,73.54,72.13,73.47,409651.0,68.1071,68.8656,67.5453,68.8001,409651.0
2022-12-15 09:45:00,73.4,73.45,72.32,72.52,195451.0,68.7345,68.7814,67.7232,67.9105,195451.0
2022-12-15 09:50:00,72.53,72.95,72.41,72.89,178991.0,67.9198,68.3131,67.8075,68.257,178991.0
2022-12-15 09:55:00,72.89,72.95,72.21,72.34,147471.0,68.257,68.3131,67.6202,67.7419,147471.0
2022-12-15 10:00:00,72.37,72.43,71.97,72.02,113586.0,67.77,67.8262,67.3954,67.4423,113586.0
2022-12-15 10:05:00,72.04,72.49,72.01,72.33,100948.0,67.461,67.8824,67.4329,67.7326,100948.0
2022-12-15 10:10:00,72.27,72.27,71.83,71.88,169856.0,67.6764,67.6764,67.2643,67.3112,169856.0
2022-12-15 10:15:00,71.88,72.48,71.67,72.48,268367.0,67.3112,67.873,67.1145,67.873,268367.0
2022-12-15 10:20:00,72.45,72.48,71.76,72.01,178889.0,67.8449,67.873,67.1988,67.4329,178889.0
2022-12-15 10:25:00,72.01,72.07,71.54,71.59,99627.0,67.4329,67.4891,66.9928,67.0396,99627.0
2022-12-15 10:30:00,71.56,71.74,71.43,71.64,125341.0,67.0115,67.1801,66.8898,67.0864,125341.0
2022-12-15 10:35:00,71.69,72.2,71.58,72.14,264178.0,67.1332,67.6108,67.0302,67.5546,264178.0
2022-12-15 10:40:00,72.12,72.23,71.82,72.15,87231.0,67.5359,67.6389,67.255,67.564,87231.0
2022-12-15 10:45:00,72.13,72.18,71.81,71.82,67388.0,67.5453,67.5921,67.2456,67.255,67388.0
2022-12-15 10:50:00,71.8,71.87,71.56,71.6,116466.0,67.2362,67.3018,67.0115,67.049,116466.0
2022-12-15 10:55:00,71.6,71.6,71.45,71.53,91958.0,67.049,67.049,66.9085,66.9834,91958.0
2022-12-15 11:00:00,71.55,71.61,71.24,71.25,69309.0,67.0021,67.0583,66.7118,66.7212,69309.0
2022-12-15 11:05:00,71.24,71.29,70.96,71.02,50261.0,66.7118,66.7587,66.4496,66.5058,50261.0
2022-12-15 11:10:00,71.03,71.04,70.61,70.62,54644.0,66.5152,66.5246,66.1219,66.1312,54644.0
2022-12-15 11:15:00,70.63,70.75,70.42,70.65,118919.0,66.1406,66.253,65.944,66.1593,118919.0
2022-12-15 11:20:00,70.65,70.68,70.33,70.34,197849.0,66.1593,66.1874,65.8597,65.869,197849.0
2022-12-15 11:25:00,70.37,70.52,70.34,70.4,143584.0,65.8971,66.0376,65.869,65.9252,143584.0
2022-12-15 11:30:00,70.4,70.5,70.1,70.5,89882.0,65.9252,66.0189,65.6443,66.0189,89882.0
2022-12-15 11:35:00,70.48,70.75,70.36,70.42,173595.0,66.0001,66.253,65.8878,65.944,173595.0
2022-12-15 11:40:00,70.41,70.54,70.36,70.48,45987.0,65.9346,66.0563,65.8878,66.0001,45987.0
2022-12-15 11:45:00,70.48,70.64,70.27,70.3,460387.0,66.0001,66.15,65.8035,65.8316,460387.0
2022-12-15 11:50:00,70.27,70.31,70.02,70.02,67363.0,65.8035,65.841,65.5694,65.5694,67363.0
2022-12-15 11:55:00,70.04,70.1,69.88,69.95,79037.0,65.5881,65.6443,65.4383,65.5038,79037.0
2022-12-15 12:00:00,69.98,70.06,69.84,69.85,130935.0,65.5319,65.6068,65.4008,65.4102,130935.0
2022-12-15 12:05:00,69.86,70.19,69.81,70.12,81408.0,65.4196,65.7286,65.3727,65.663,81408.0
2022-12-15 12:10:00,70.12,70.36,70.04,70.23,92656.0,65.663,65.8878,65.5881,65.766,92656.0
2022-12-15 12:15:00,70.21,70.3,70.08,70.3,45225.0,65.7473,65.8316,65.6256,65.8316,45225.0
2022-12-15 12:20:00,70.27,70.35,70.13,70.13,46733.0,65.8035,65.8784,65.6724,65.6724,46733.0
2022-12-15 12:25:00,70.09,70.22,70.09,70.17,40817.0,65.6349,65.7567,65.6349,65.7099,40817.0
2022-12-15 12:30:00,70.18,70.25,70.09,70.13,60488.0,65.7192,65.7848,65.6349,65.6724,60488.0
2022-12-15 12:35:00,70.13,70.19,70.06,70.12,30730.0,65.6724,65.7286,65.6068,65.663,30730.0
2022-12-15 12:40:00,70.1,70.33,70.05,70.2,46910.0,65.6443,65.8597,65.5975,65.7379,46910.0
2022-12-15 12:45:00,70.2,70.53,70.2,70.48,34407.0,65.7379,66.047,65.7379,66.0001,34407.0
2022-12-15 12:50:00,70.5,70.53,70.36,70.41,60598.0,66.0189,66.047,65.8878,65.9346,60598.0
2022-12-15 12:55:00,70.4,70.42,70.21,70.28,114646.0,65.9252,65.944,65.7473,65.8129,114646.0
2022-12-15 13:00:00,70.27,70.28,70.12,70.17,44339.0,65.8035,65.8129,65.663,65.7099,44339.0
2022-12-15 13:05:00,70.15,70.15,69.86,69.91,33969.0,65.6911,65.6911,65.4196,65.4664,33969.0
2022-12-15 13:10:00,69.91,70.12,69.9,69.93,110197.0,65.4664,65.663,65.457,65.4851,110197.0
2022-12-15 13:15:00,69.95,70.07,69.86,69.92,50093.0,65.5038,65.6162,65.4196,65.4757,50093.0
2022-12-15 13:20:00,69.92,70.03,69.74,69.88,56473.0,65.4757,65.5788,65.3072,65.4383,56473.0
2022-12-15 13:25:00,69.89,70.0,69.88,69.97,37805.0,65.4476,65.5507,65.4383,65.5226,37805.0
2022-12-15 13:30:00,69.95,70.05,69.9,69.98,47053.0,65.5038,65.5975,65.457,65.5319,47053.0
2022-12-15 13:35:00,69.96,70.06,69.9,69.98,53390.0,65.5132,65.6068,65.457,65.5319,53390.0
2022-12-15 13:40:00,69.99,70.04,69.86,69.91,98514.0,65.5413,65.5881,65.4196,65.4664,98514.0
2022-12-15 13:45:00,69.91,70.02,69.89,69.9,93243.0,65.4664,65.5694,65.4476,65.457,93243.0
2022-12-15 13:50:00,69.89,69.93,69.67,69.73,61295.0,65.4476,65.4851,65.2416,65.2978,61295.0
2022-12-15 13:55:00,69.74,69.99,69.74,69.96,73355.0,65.3072,65.5413,65.3072,65.5132,73355.0
2022-12-15 14:00:00,69.97,70.01,69.86,69.87,62546.0,65.5226,65.56,65.4196,65.4289,62546.0
2022-12-15 14:05:00,69.85,69.96,69.83,69.94,40253.0,65.4102,65.5132,65.3915,65.4945,40253.0
2022-12-15 14:10:00,69.94,70.01,69.91,70.0,45050.0,65.4945,65.56,65.4664,65.5507,45050.0
2022-12-15 14:15:00,70.0,70.04,69.96,70.0,49775.0,65.5507,65.5881,65.5132,65.5507,49775.0
2022-12-15 14:20:00,70.0,70.01,69.92,69.95,73725.0,65.5507,65.56,65.4757,65.5038,73725.0
2022-12-15 14:25:00,69.93,70.0,69.88,69.97,157126.0,65.4851,65.5507,65.4383,65.5226,157126.0
2022-12-15 14:30:00,69.96,70.09,69.94,70.09,59241.0,65.5132,65.6349,65.4945,65.6349,59241.0
2022-12-15 14:35:00,70.1,70.15,69.9,70.02,62289.0,65.6443,65.6911,65.457,65.5694,62289.0
2022-12-15 14:40:00,70.0,70.06,69.92,70.05,60049.0,65.5507,65.6068,65.4757,65.5975,60049.0
2022-12-15 14:45:00,70.05,70.08,69.7,69.73,61680.0,65.5975,65.6256,65.2697,65.2978,61680.0
2022-12-15 14:50:00,69.72,69.85,69.67,69.8,89928.0,65.2885,65.4102,65.2416,65.3634,89928.0
2022-12-15 14:55:00,69.8,69.81,69.52,69.56,196057.0,65.3634,65.3727,65.1012,65.1386,196057.0
2022-12-15 15:00:00,69.56,69.61,69.38,69.41,132185.0,65.1386,65.1854,64.9701,64.9982,132185.0
2022-12-15 15:05:00,69.42,69.48,69.11,69.19,152387.0,65.0075,65.0637,64.7172,64.7921,152387.0
2022-12-15 15:10:00,69.19,69.41,69.11,69.19,170617.0,64.7921,64.9982,64.7172,64.7921,170617.0
2022-12-15 15:15:00,69.19,69.35,69.15,69.3,122862.0,64.7921,64.942,64.7547,64.8952,122862.0
2022-12-15 15:20:00,69.3,69.47,69.22,69.23,233688.0,64.8952,65.0543,64.8202,64.8296,233688.0
2022-12-15 15:25:00,69.23,69.45,69.17,69.44,288400.0,64.8296,65.0356,64.7734,65.0263,288400.0
2022-12-15 15:30:00,69.43,69.44,69.23,69.31,149553.0,65.0169,65.0263,64.8296,64.9045,149553.0
2022-12-15 15:35:00,69.31,69.31,69.1,69.16,138055.0,64.9045,64.9045,64.7079,64.764,138055.0
2022-12-15 15:40:00,69.17,69.46,69.16,69.41,288099.0,64.7734,65.045,64.764,64.9982,288099.0
2022-12-15 15:45:00,69.42,69.49,69.27,69.46,800540.0,65.0075,65.0731,64.8671,65.045,800540.0
2022-12-15 15:50:00,69.46,69.68,69.38,69.59,334378.0,65.045,65.251,64.9701,65.1667,334378.0
2022-12-15 15:55:00,69.58,69.81,69.44,69.8,744362.0,65.1574,65.3727,65.0263,65.3634,744362.0
2022-12-16 09:30:00,69.32,70.11,69.26,70.08,476211.0,64.9139,65.6537,64.8577,65.6256,476211.0
2022-12-16 09:35:00,70.08,70.66,69.95,70.14,62198.0,65.6256,66.1687,65.5038,65.6818,62198.0
2022-12-16 09:40:00,70.08,70.27,69.54,70.08,64057.0,65.6256,65.8035,65.1199,65.6256,64057.0
2022-12-16 09:45:00,70.19,70.26,69.91,70.12,37678.0,65.7286,65.7941,65.4664,65.663,37678.0
2022-12-16 09:50:00,70.1,70.37,69.77,70.33,29892.0,65.6443,65.8971,65.3353,65.8597,29892.0
2022-12-16 09:55:00,70.36,70.39,70.16,70.2,24677.0,65.8878,65.9159,65.7005,65.7379,24677.0
2022-12-16 10:00:00,70.11,70.2,69.58,69.59,92932.0,65.6537,65.7379,65.1574,65.1667,92932.0
2022-12-16 10:05:00,69.59,69.8,69.59,69.72,34261.0,65.1667,65.3634,65.1667,65.2885,34261.0
2022-12-16 10:10:00,69.7,69.78,69.47,69.55,20569.0,65.2697,65.3446,65.0543,65.1293,20569.0
2022-12-16 10:15:00,69.56,69.76,69.53,69.74,30074.0,65.1386,65.3259,65.1105,65.3072,30074.0
2022-12-16 10:20:00,69.74,69.76,69.58,69.58,29519.0,65.3072,65.3259,65.1574,65.1574,29519.0
2022-12-16 10:25:00,69.59,69.76,69.55,69.61,25510.0,65.1667,65.3259,65.1293,65.1854,25510.0
2022-12-16 10:30:00,69.62,69.7,69.5,69.5,20156.0,65.1948,65.2697,65.0824,65.0824,20156.0
2022-12-16 10:35:00,69.51,69.74,69.44,69.73,26725.0,65.0918,65.3072,65.0263,65.2978,26725.0
2022-12-16 10:40:00,69.74,69.93,69.67,69.86,38349.0,65.3072,65.4851,65.2416,65.4196,38349.0
2022-12-16 10:45:00,69.89,69.93,69.68,69.8,82706.0,65.4476,65.4851,65.251,65.3634,82706.0
2022-12-16 10:50:00,69.82,69.93,69.78,69.89,32937.0,65.3821,65.4851,65.3446,65.4476,32937.0
2022-12-16 10:55:00,69.9,69.96,69.74,69.76,135420.0,65.457,65.5132,65.3072,65.3259,135420.0
2022-12-16 11:00:00,69.75,69.86,69.7,69.72,43629.0,65.3165,65.4196,65.2697,65.2885,43629.0
2022-12-16 11:05:00,69.73,69.78,69.38,69.42,46391.0,65.2978,65.3446,64.9701,65.0075,46391.0
2022-12-16 11:10:00,69.39,69.48,69.28,69.46,34174.0,64.9794,65.0637,64.8764,65.045,34174.0
2022-12-16 11:15:00,69.47,69.53,69.38,69.43,27717.0,65.0543,65.1105,64.9701,65.0169,27717.0
2022-12-16 11:20:00,69.4,69.47,69.12,69.12,35687.0,64.9888,65.0543,64.7266,64.7266,35687.0
2022-12-16 11:25:00,69.13,69.24,69.07,69.1,30378.0,64.736,64.839,64.6798,64.7079,30378.0
2022-12-16 11:30:00,69.11,69.48,69.11,69.48,28389.0,64.7172,65.0637,64.7172,65.0637,28389.0
2022-12-16 11:35:00,69.46,69.74,69.46,69.67,359902.0,65.045,65.3072,65.045,65.2416,359902.0
2022-12-16 11:40:00,69.68,69.77,69.63,69.75,36296.0,65.251,65.3353,65.2042,65.3165,36296.0
2022-12-16 11:45:00,69.78,69.79,69.55,69.62,63362.0,65.3446,65.354,65.1293,65.1948,63362.0
2022-12-16 11:50:00,69.65,69.81,69.64,69.79,33794.0,65.2229,65.3727,65.2135,65.354,33794.0
2022-12-16 11:55:00,69.78,69.78,69.4,69.5,214159.0,65.3446,65.3446,64.9888,65.0824,214159.0
2022-12-16 12:00:00,69.5,69.5,69.36,69.43,31785.0,65.0824,65.0824,64.9513,65.0169,31785.0
2022-12-16 12:05:00,69.43,69.57,69.32,69.32,34135.0,65.0169,65.148,64.9139,64.9139,34135.0
2022-12-16 12:10:00,69.32,69.58,69.23,69.51,42524.0,64.9139,65.1574,64.8296,65.0918,42524.0
2022-12-16 12:15:00,69.5,69.62,69.44,69.62,21626.0,65.0824,65.1948,65.0263,65.1948,21626.0
2022-12-16 12:20:00,69.61,69.62,69.4,69.48,39773.0,65.1854,65.1948,64.9888,65.0637,39773.0
2022-12-16 12:25:00,69.49,69.51,69.36,69.45,14241.0,65.0731,65.0918,64.9513,65.0356,14241.0
2022-12-16 12:30:00,69.46,69.46,69.24,69.32,18626.0,65.045,65.045,64.839,64.9139,18626.0
2022-12-16 12:35:00,69.32,69.56,69.31,69.48,28356.0,64.9139,65.1386,64.9045,65.0637,28356.0
2022-12-16 12:40:00,69.49,69.49,69.31,69.31,22976.0,65.0731,65.0731,64.9045,64.9045,22976.0
2022-12-16 12:45:00,69.3,69.35,69.28,69.28,20504.0,64.8952,64.942,64.8764,64.8764,20504.0
2022-12-16 12:50:00,69.27,69.28,69.17,69.18,34534.0,64.8671,64.8764,64.7734,64.7828,34534.0
2022-12-16 12:55:00,69.19,69.26,69.12,69.16,17207.0,64.7921,64.8577,64.7266,64.764,17207.0
2022-12-16 13:00:00,69.15,69.18,69.03,69.03,30125.0,64.7547,64.7828,64.6423,64.6423,30125.0
2022-12-16 13:05:00,69.03,69.09,68.95,69.0,29754.0,64.6423,64.6985,64.5674,64.6142,29754.0
2022-12-16 13:10:00,69.0,69.04,68.93,68.96,32796.0,64.6142,64.6517,64.5487,64.5768,32796.0
2022-12-16 13:15:00,68.95,69.19,68.95,69.14,35160.0,64.5674,64.7921,64.5674,64.7453,35160.0
2022-12-16 13:20:00,69.12,69.22,69.1,69.21,35394.0,64.7266,64.8202,64.7079,64.8109,35394.0
2022-12-16 13:25:00,69.2,69.26,69.16,69.17,21992.0,64.8015,64.8577,64.764,64.7734,21992.0
2022-12-16 13:30:00,69.16,69.36,69.15,69.32,32049.0,64.764,64.9513,64.7547,64.9139,32049.0
2022-12-16 13:35:00,69.32,69.47,69.31,69.35,34598.0,64.9139,65.0543,64.9045,64.942,34598.0
2022-12-16 13:40:00,69.34,69.51,69.32,69.51,19576.0,64.9326,65.0918,64.9139,65.0918,19576.0
2022-12-16 13:45:00,69.51,69.65,69.49,69.65,28720.0,65.0918,65.2229,65.0731,65.2229,28720.0
2022-12-16 13:50:00,69.65,69.66,69.57,69.62,27329.0,65.2229,65.2323,65.148,65.1948,27329.0
2022-12-16 13:55:00,69.62,69.63,69.44,69.57,72743.0,65.1948,65.2042,65.0263,65.148,72743.0
2022-12-16 14:00:00,69.58,69.65,69.45,69.62,32393.0,65.1574,65.2229,65.0356,65.1948,32393.0
2022-12-16 14:05:00,69.6,69.72,69.54,69.67,26297.0,65.1761,65.2885,65.1199,65.2416,26297.0
2022-12-16 14:10:00,69.67,69.68,69.52,69.58,36580.0,65.2416,65.251,65.1012,65.1574,36580.0
2022-12-16 14:15:00,69.58,69.63,69.3,69.31,41100.0,65.1574,65.2042,64.8952,64.9045,41100.0
2022-12-16 14:20:00,69.31,69.37,69.12,69.23,49213.0,64.9045,64.9607,64.7266,64.8296,49213.0
2022-12-16 14:25:00,69.23,69.24,69.12,69.19,68816.0,64.8296,64.839,64.7266,64.7921,68816.0
2022-12-16 14:30:00,69.18,69.28,69.12,69.13,56802.0,64.7828,64.8764,64.7266,64.736,56802.0
2022-12-16 14:35:00,69.13,69.35,69.12,69.2,44054.0,64.736,64.942,64.7266,64.8015,44054.0
2022-12-16 14:40:00,69.2,69.28,69.2,69.27,24017.0,64.8015,64.8764,64.8015,64.8671,24017.0
2022-12-16 14:45:00,69.27,69.3,69.18,69.28,27495.0,64.8671,64.8952,64.7828,64.8764,27495.0
2022-12-16 14:50:00,69.28,69.47,69.28,69.44,50848.0,64.8764,65.0543,64.8764,65.0263,50848.0
2022-12-16 14:55:00,69.43,69.54,69.36,69.5,27350.0,65.0169,65.1199,64.9513,65.0824,27350.0
2022-12-16 15:00:00,69.49,69.53,69.3,69.31,42433.0,65.0731,65.1105,64.8952,64.9045,42433.0
2022-12-16 15:05:00,69.3,69.3,69.13,69.2,58421.0,64.8952,64.8952,64.736,64.8015,58421.0
2022-12-16 15:10:00,69.19,69.5,69.18,69.49,73218.0,64.7921,65.0824,64.7828,65.0731,73218.0
2022-12-16 15:15:00,69.5,69.55,69.36,69.38,61012.0,65.0824,65.1293,64.9513,64.9701,61012.0
2022-12-16 15:20:00,69.38,69.38,69.3,69.33,106580.0,64.9701,64.9701,64.8952,64.9232,106580.0
2022-12-16 15:25:00,69.33,69.34,69.15,69.28,139152.0,64.9232,64.9326,64.7547,64.8764,139152.0
2022-12-16 15:30:00,69.27,69.36,69.21,69.27,86688.0,64.8671,64.9513,64.8109,64.8671,86688.0
2022-12-16 15:35:00,69.27,69.36,69.25,69.28,111864.0,64.8671,64.9513,64.8483,64.8764,111864.0
2022-12-16 15:40:00,69.28,69.4,69.25,69.27,147385.0,64.8764,64.9888,64.8483,64.8671,147385.0
2022-12-16 15:45:00,69.26,69.36,69.24,69.26,314195.0,64.8577,64.9513,64.839,64.8577,314195.0
2022-12-16 15:50:00,69.27,69.44,69.17,69.3,225886.0,64.8671,65.0263,64.7734,64.8952,225886.0
2022-12-16 15:55:00,69.3,69.31,69.17,69.17,511155.0,64.8952,64.9045,64.7734,64.7734,511155.0
2022-12-19 09:30:00,69.09,69.52,68.49,68.51,80693.0,64.6985,65.1012,64.1366,64.1554,80693.0
2022-12-19 09:35:00,68.5,68.63,68.28,68.58,20588.0,64.146,64.2677,63.94,64.2209,20588.0
2022-12-19 09:40:00,68.57,68.76,68.51,68.61,43843.0,64.2116,64.3895,64.1554,64.249,43843.0
2022-12-19 09:45:00,68.61,68.61,68.29,68.39,37016.0,64.249,64.249,63.9493,64.043,37016.0
2022-12-19 09:50:00,68.44,68.57,68.23,68.23,32096.0,64.0898,64.2116,63.8932,63.8932,32096.0
2022-12-19 09:55:00,68.25,68.38,68.2,68.35,29256.0,63.9119,64.0336,63.8651,64.0055,29256.0
2022-12-19 10:00:00,68.38,68.45,68.29,68.3,25259.0,64.0336,64.0992,63.9493,63.9587,25259.0
2022-12-19 10:05:00,68.31,68.32,68.13,68.2,31881.0,63.9681,63.9774,63.7995,63.8651,31881.0
2022-12-19 10:10:00,68.18,68.43,68.18,68.43,37263.0,63.8463,64.0804,63.8463,64.0804,37263.0
2022-12-19 10:15:00,68.42,68.64,68.36,68.63,22280.0,64.0711,64.2771,64.0149,64.2677,22280.0
2022-12-19 10:20:00,68.63,68.98,68.63,68.74,30882.0,64.2677,64.5955,64.2677,64.3707,30882.0
2022-12-19 10:25:00,68.74,68.82,68.64,68.68,70569.0,64.3707,64.4457,64.2771,64.3146,70569.0
2022-12-19 10:30:00,68.68,68.68,68.36,68.36,26773.0,64.3146,64.3146,64.0149,64.0149,26773.0
2022-12-19 10:35:00,68.39,68.46,68.25,68.27,48350.0,64.043,64.1085,63.9119,63.9306,48350.0
2022-12-19 10:40:00,68.3,68.41,68.17,68.37,38493.0,63.9587,64.0617,63.837,64.0243,38493.0
2022-12-19 10:45:00,68.37,68.41,68.27,68.31,32314.0,64.0243,64.0617,63.9306,63.9681,32314.0
2022-12-19 10:50:00,68.3,68.37,68.16,68.19,20034.0,63.9587,64.0243,63.8276,63.8557,20034.0
2022-12-19 10:55:00,68.18,68.27,68.09,68.18,22582.0,63.8463,63.9306,63.7621,63.8463,22582.0
2022-12-19 11:00:00,68.18,68.18,67.93,68.0,20134.0,63.8463,63.8463,63.6122,63.6778,20134.0
2022-12-19 11:05:00,68.0,68.05,67.8,67.81,282419.0,63.6778,63.7246,63.4905,63.4999,282419.0
2022-12-19 11:10:00,67.8,67.82,67.69,67.82,35602.0,63.4905,63.5092,63.3875,63.5092,35602.0
2022-12-19 11:15:00,67.81,67.93,67.79,67.9,43841.0,63.4999,63.6122,63.4811,63.5841,43841.0
2022-12-19 11:20:00,67.88,67.92,67.8,67.89,27503.0,63.5654,63.6029,63.4905,63.5748,27503.0
2022-12-19 11:25:00,67.88,67.9,67.8,67.9,31398.0,63.5654,63.5841,63.4905,63.5841,31398.0
2022-12-19 11:30:00,67.9,67.94,67.85,67.86,25795.0,63.5841,63.6216,63.5373,63.5467,25795.0
2022-12-19 11:35:00,67.86,67.91,67.75,67.75,56937.0,63.5467,63.5935,63.4437,63.4437,56937.0
2022-12-19 11:40:00,67.76,67.9,67.66,67.89,22536.0,63.453,63.5841,63.3594,63.5748,22536.0
2022-12-19 11:45:00,67.89,68.03,67.88,67.95,107402.0,63.5748,63.7059,63.5654,63.631,107402.0
2022-12-19 11:50:00,67.94,68.05,67.92,68.05,21710.0,63.6216,63.7246,63.6029,63.7246,21710.0
2022-12-19 11:55:00,68.03,68.14,67.98,68.12,22577.0,63.7059,63.8089,63.6591,63.7902,22577.0
2022-12-19 12:00:00,68.12,68.37,68.09,68.37,29482.0,63.7902,64.0243,63.7621,64.0243,29482.0
2022-12-19 12:05:00,68.35,68.35,68.14,68.19,22808.0,64.0055,64.0055,63.8089,63.8557,22808.0
2022-12-19 12:10:00,68.2,68.25,68.07,68.18,23100.0,63.8651,63.9119,63.7433,63.8463,23100.0
2022-12-19 12:15:00,68.19,68.23,68.08,68.1,17162.0,63.8557,63.8932,63.7527,63.7714,17162.0
2022-12-19 12:20:00,68.09,68.13,68.04,68.1,26613.0,63.7621,63.7995,63.7152,63.7714,26613.0
2022-12-19 12:25:00,68.09,68.2,68.08,68.1,31451.0,63.7621,63.8651,63.7527,63.7714,31451.0
2022-12-19 12:30:00,68.08,68.13,68.03,68.09,34637.0,63.7527,63.7995,63.7059,63.7621,34637.0
2022-12-19 12:35:00,68.1,68.1,67.97,68.08,58191.0,63.7714,63.7714,63.6497,63.7527,58191.0
2022-12-19 12:40:00,68.09,68.11,68.05,68.05,25319.0,63.7621,63.7808,63.7246,63.7246,25319.0
2022-12-19 12:45:00,68.05,68.26,68.03,68.21,59787.0,63.7246,63.9213,63.7059,63.8744,59787.0
2022-12-19 12:50:00,68.22,68.24,68.12,68.19,36875.0,63.8838,63.9025,63.7902,63.8557,36875.0
2022-12-19 12:55:00,68.16,68.2,68.07,68.15,26929.0,63.8276,63.8651,63.7433,63.8182,26929.0
2022-12-19 13:00:00,68.16,68.16,68.03,68.09,23019.0,63.8276,63.8276,63.7059,63.7621,23019.0
2022-12-19 13:05:00,68.09,68.09,67.89,67.91,33123.0,63.7621,63.7621,63.5748,63.5935,33123.0
2022-12-19 13:10:00,67.91,68.1,67.89,68.05,27643.0,63.5935,63.7714,63.5748,63.7246,27643.0
2022-12-19 13:15:00,68.04,68.12,67.92,68.1,193588.0,63.7152,63.7902,63.6029,63.7714,193588.0
2022-12-19 13:20:00,68.08,68.16,68.05,68.09,49700.0,63.7527,63.8276,63.7246,63.7621,49700.0
2022-12-19 13:25:00,68.11,68.26,67.99,68.03,25243.0,63.7808,63.9213,63.6684,63.7059,25243.0
2022-12-19 13:30:00,68.02,68.02,67.84,67.84,738543.0,63.6965,63.6965,63.528,63.528,738543.0
2022-12-19 13:35:00,67.84,67.85,67.73,67.78,24806.0,63.528,63.5373,63.4249,63.4718,24806.0
2022-12-19 13:40:00,67.76,67.78,67.47,67.49,34377.0,63.453,63.4718,63.1815,63.2002,34377.0
2022-12-19 13:45:00,67.51,67.53,67.34,67.39,30350.0,63.2189,63.2377,63.0597,63.1066,30350.0
2022-12-19 13:50:00,67.39,67.39,67.18,67.18,46019.0,63.1066,63.1066,62.9099,62.9099,46019.0
2022-12-19 13:55:00,67.18,67.18,67.09,67.11,37301.0,62.9099,62.9099,62.8256,62.8444,37301.0
2022-12-19 14:00:00,67.12,67.22,67.07,67.09,37744.0,62.8537,62.9474,62.8069,62.8256,37744.0
2022-12-19 14:05:00,67.09,67.32,67.09,67.32,32596.0,62.8256,63.041,62.8256,63.041,32596.0
2022-12-19 14:10:00,67.33,67.47,67.33,67.41,37141.0,63.0504,63.1815,63.0504,63.1253,37141.0
2022-12-19 14:15:00,67.42,67.5,67.24,67.25,60440.0,63.1346,63.2096,62.9661,62.9755,60440.0
2022-12-19 14:20:00,67.25,67.27,67.11,67.11,51215.0,62.9755,62.9942,62.8444,62.8444,51215.0
2022-12-19 14:25:00,67.12,67.23,67.1,67.21,47111.0,62.8537,62.9567,62.835,62.938,47111.0
2022-12-19 14:30:00,67.21,67.35,67.19,67.34,33551.0,62.938,63.0691,62.9193,63.0597,33551.0
2022-12-19 14:35:00,67.34,67.35,67.21,67.32,26344.0,63.0597,63.0691,62.938,63.041,26344.0
2022-12-19 14:40:00,67.33,67.39,67.24,67.39,35014.0,63.0504,63.1066,62.9661,63.1066,35014.0
2022-12-19 14:45:00,67.38,67.48,67.23,67.25,31780.0,63.0972,63.1908,62.9567,62.9755,31780.0
2022-12-19 14:50:00,67.25,67.25,67.09,67.14,29431.0,62.9755,62.9755,62.8256,62.8724,29431.0
2022-12-19 14:55:00,67.15,67.22,67.1,67.2,29908.0,62.8818,62.9474,62.835,62.9286,29908.0
2022-12-19 15:00:00,67.19,67.21,67.09,67.13,41307.0,62.9193,62.938,62.8256,62.8631,41307.0
2022-12-19 15:05:00,67.08,67.28,67.07,67.26,86992.0,62.8163,63.0035,62.8069,62.9848,86992.0
2022-12-19 15:10:00,67.27,67.31,67.16,67.16,47701.0,62.9942,63.0316,62.8912,62.8912,47701.0
2022-12-19 15:15:00,67.16,67.2,67.09,67.14,49402.0,62.8912,62.9286,62.8256,62.8724,49402.0
2022-12-19 15:20:00,67.13,67.18,67.0,67.1,56939.0,62.8631,62.9099,62.7413,62.835,56939.0
2022-12-19 15:25:00,67.11,67.12,67.01,67.02,48155.0,62.8444,62.8537,62.7507,62.7601,48155.0
2022-12-19 15:30:00,67.01,67.12,67.0,67.06,55949.0,62.7507,62.8537,62.7413,62.7975,55949.0
2022-12-19 15:35:00,67.06,67.19,67.02,67.08,70074.0,62.7975,62.9193,62.7601,62.8163,70074.0
2022-12-19 15:40:00,67.08,67.21,67.07,67.19,82955.0,62.8163,62.938,62.8069,62.9193,82955.0
2022-12-19 15:45:00,67.18,67.3,67.13,67.13,125236.0,62.9099,63.0223,62.8631,62.8631,125236.0
2022-12-19 15:50:00,67.14,67.33,67.07,67.31,189763.0,62.8724,63.0504,62.8069,63.0316,189763.0
2022-12-19 15:55:00,67.32,67.47,67.3,67.35,342830.0,63.041,63.1815,63.0223,63.0691,342830.0
2022-12-20 09:30:00,67.03,67.53,67.0,67.53,62720.0,62.7694,63.2377,62.7413,63.2377,62720.0
2022-12-20 09:35:00,67.53,67.56,67.3,67.47,17882.0,63.2377,63.2657,63.0223,63.1815,17882.0
2022-12-20 09:40:00,67.47,67.49,67.11,67.29,19059.0,63.1815,63.2002,62.8444,63.0129,19059.0
2022-12-20 09:45:00,67.23,67.28,67.04,67.2,77002.0,62.9567,63.0035,62.7788,62.9286,77002.0
2022-12-20 09:50:00,67.22,67.4,67.13,67.23,31003.0,62.9474,63.1159,62.8631,62.9567,31003.0
2022-12-20 09:55:00,67.23,67.62,67.22,67.44,22734.0,62.9567,63.3219,62.9474,63.1534,22734.0
2022-12-20 10:00:00,67.48,67.55,67.37,67.41,28031.0,63.1908,63.2564,63.0878,63.1253,28031.0
2022-12-20 10:05:00,67.4,67.52,67.31,67.31,43592.0,63.1159,63.2283,63.0316,63.0316,43592.0
2022-12-20 10:10:00,67.31,67.39,67.15,67.3,115916.0,63.0316,63.1066,62.8818,63.0223,115916.0
2022-12-20 10:15:00,67.3,67.45,67.26,67.42,116385.0,63.0223,63.1627,62.9848,63.1346,116385.0
2022-12-20 10:20:00,67.43,67.68,67.42,67.53,62512.0,63.144,63.3781,63.1346,63.2377,62512.0
2022-12-20 10:25:00,67.53,67.61,67.35,67.43,85699.0,63.2377,63.3126,63.0691,63.144,85699.0
2022-12-20 10:30:00,67.43,67.81,67.42,67.69,69571.0,63.144,63.4999,63.1346,63.3875,69571.0
2022-12-20 10:35:00,67.69,67.95,67.65,67.92,19261.0,63.3875,63.631,63.35,63.6029,19261.0
2022-12-20 10:40:00,67.91,67.95,67.69,67.73,33418.0,63.5935,63.631,63.3875,63.4249,33418.0
2022-12-20 10:45:00,67.73,67.76,67.57,67.72,32441.0,63.4249,63.453,63.2751,63.4156,32441.0
2022-12-20 10:50:00,67.73,67.73,67.57,67.58,25002.0,63.4249,63.4249,63.2751,63.2845,25002.0
2022-12-20 10:55:00,67.58,67.62,67.5,67.5,82686.0,63.2845,63.3219,63.2096,63.2096,82686.0
2022-12-20 11:00:00,67.5,67.61,67.44,67.57,23297.0,63.2096,63.3126,63.1534,63.2751,23297.0
2022-12-20 11:05:00,67.57,67.63,67.5,67.5,45273.0,63.2751,63.3313,63.2096,63.2096,45273.0
2022-12-20 11:10:00,67.48,67.55,67.34,67.49,70257.0,63.1908,63.2564,63.0597,63.2002,70257.0
2022-12-20 11:15:00,67.47,67.47,67.26,67.35,45292.0,63.1815,63.1815,62.9848,63.0691,45292.0
2022-12-20 11:20:00,67.35,67.47,67.31,67.46,48308.0,63.0691,63.1815,63.0316,63.1721,48308.0
2022-12-20 11:25:00,67.46,67.48,67.32,67.44,40865.0,63.1721,63.1908,63.041,63.1534,40865.0
2022-12-20 11:30:00,67.43,67.56,67.42,67.53,25899.0,63.144,63.2657,63.1346,63.2377,25899.0
2022-12-20 11:35:00,67.53,67.65,67.53,67.61,23624.0,63.2377,63.35,63.2377,63.3126,23624.0
2022-12-20 11:40:00,67.61,67.62,67.42,67.49,23519.0,63.3126,63.3219,63.1346,63.2002,23519.0
2022-12-20 11:45:00,67.48,67.51,67.41,67.47,25367.0,63.1908,63.2189,63.1253,63.1815,25367.0
2022-12-20 11:50:00,67.49,67.53,67.45,67.5,26526.0,63.2002,63.2377,63.1627,63.2096,26526.0
2022-12-20 11:55:00,67.5,67.55,67.42,67.55,43723.0,63.2096,63.2564,63.1346,63.2564,43723.0
2022-12-20 12:00:00,67.56,67.6,67.5,67.55,39045.0,63.2657,63.3032,63.2096,63.2564,39045.0
2022-12-20 12:05:00,67.55,67.64,67.51,67.58,37426.0,63.2564,63.3407,63.2189,63.2845,37426.0
2022-12-20 12:10:00,67.58,67.79,67.57,67.63,39349.0,63.2845,63.4811,63.2751,63.3313,39349.0
2022-12-20 12:15:00,67.64,67.76,67.58,67.73,34826.0,63.3407,63.453,63.2845,63.4249,34826.0
2022-12-20 12:20:00,67.73,67.92,67.72,67.86,42894.0,63.4249,63.6029,63.4156,63.5467,42894.0
2022-12-20 12:25:00,67.86,67.91,67.71,67.71,51812.0,63.5467,63.5935,63.4062,63.4062,51812.0
2022-12-20 12:30:00,67.71,67.72,67.56,67.59,28871.0,63.4062,63.4156,63.2657,63.2938,28871.0
2022-12-20 12:35:00,67.57,67.58,67.46,67.52,51900.0,63.2751,63.2845,63.1721,63.2283,51900.0
2022-12-20 12:40:00,67.52,67.64,67.51,67.55,27574.0,63.2283,63.3407,63.2189,63.2564,27574.0
2022-12-20 12:45:00,67.57,67.71,67.56,67.69,35874.0,63.2751,63.4062,63.2657,63.3875,35874.0
2022-12-20 12:50:00,67.7,67.72,67.63,67.69,27131.0,63.3969,63.4156,63.3313,63.3875,27131.0
2022-12-20 12:55:00,67.67,67.8,67.66,67.79,31127.0,63.3688,63.4905,63.3594,63.4811,31127.0
2022-12-20 13:00:00,67.78,67.82,67.69,67.75,28288.0,63.4718,63.5092,63.3875,63.4437,28288.0
2022-12-20 13:05:00,67.75,67.77,67.67,67.7,35493.0,63.4437,63.4624,63.3688,63.3969,35493.0
2022-12-20 13:10:00,67.71,67.72,67.6,67.69,41797.0,63.4062,63.4156,63.3032,63.3875,41797.0
2022-12-20 13:15:00,67.68,67.74,67.61,67.61,26843.0,63.3781,63.4343,63.3126,63.3126,26843.0
2022-12-20 13:20:00,67.62,67.69,67.56,67.58,26271.0,63.3219,63.3875,63.2657,63.2845,26271.0
2022-12-20 13:25:00,67.59,67.69,67.58,67.63,49576.0,63.2938,63.3875,63.2845,63.3313,49576.0
2022-12-20 13:30:00,67.65,67.75,67.63,67.71,27088.0,63.35,63.4437,63.3313,63.4062,27088.0
2022-12-20 13:35:00,67.7,67.8,67.7,67.75,49785.0,63.3969,63.4905,63.3969,63.4437,49785.0
2022-12-20 13:40:00,67.75,67.77,67.59,67.65,44183.0,63.4437,63.4624,63.2938,63.35,44183.0
2022-12-20 13:45:00,67.64,67.64,67.5,67.53,58489.0,63.3407,63.3407,63.2096,63.2377,58489.0
2022-12-20 13:50:00,67.53,67.58,67.44,67.47,22666.0,63.2377,63.2845,63.1534,63.1815,22666.0
2022-12-20 13:55:00,67.47,67.48,67.38,67.45,34770.0,63.1815,63.1908,63.0972,63.1627,34770.0
2022-12-20 14:00:00,67.46,67.52,67.41,67.49,49978.0,63.1721,63.2283,63.1253,63.2002,49978.0
2022-12-20 14:05:00,67.49,67.53,67.46,67.47,30354.0,63.2002,63.2377,63.1721,63.1815,30354.0
2022-12-20 14:10:00,67.47,67.54,67.46,67.48,42290.0,63.1815,63.247,63.1721,63.1908,42290.0
2022-12-20 14:15:00,67.48,67.5,67.33,67.37,79118.0,63.1908,63.2096,63.0504,63.0878,79118.0
2022-12-20 14:20:00,67.37,67.42,67.34,67.38,35461.0,63.0878,63.1346,63.0597,63.0972,35461.0
2022-12-20 14:25:00,67.38,67.42,67.34,67.42,56620.0,63.0972,63.1346,63.0597,63.1346,56620.0
2022-12-20 14:30:00,67.42,67.5,67.37,67.46,26596.0,63.1346,63.2096,63.0878,63.1721,26596.0
2022-12-20 14:35:00,67.47,67.49,67.4,67.49,22891.0,63.1815,63.2002,63.1159,63.2002,22891.0
2022-12-20 14:40:00,67.49,67.51,67.36,67.41,18872.0,63.2002,63.2189,63.0785,63.1253,18872.0
2022-12-20 14:45:00,67.41,67.44,67.36,67.38,22666.0,63.1253,63.1534,63.0785,63.0972,22666.0
2022-12-20 14:50:00,67.38,67.44,67.33,67.42,30757.0,63.0972,63.1534,63.0504,63.1346,30757.0
2022-12-20 14:55:00,67.43,67.46,67.37,67.41,23523.0,63.144,63.1721,63.0878,63.1253,23523.0
2022-12-20 15:00:00,67.42,67.42,67.34,67.36,34731.0,63.1346,63.1346,63.0597,63.0785,34731.0
2022-12-20 15:05:00,67.36,67.44,67.35,67.44,118374.0,63.0785,63.1534,63.0691,63.1534,118374.0
2022-12-20 15:10:00,67.44,67.46,67.39,67.44,26478.0,63.1534,63.1721,63.1066,63.1534,26478.0
2022-12-20 15:15:00,67.44,67.51,67.4,67.44,41308.0,63.1534,63.2189,63.1159,63.1534,41308.0
2022-12-20 15:20:00,67.44,67.51,67.39,67.5,47990.0,63.1534,63.2189,63.1066,63.2096,47990.0
2022-12-20 15:25:00,67.49,67.57,67.47,67.54,94465.0,63.2002,63.2751,63.1815,63.247,94465.0
2022-12-20 15:30:00,67.53,67.59,67.51,67.56,53095.0,63.2377,63.2938,63.2189,63.2657,53095.0
2022-12-20 15:35:00,67.56,67.61,67.55,67.59,68870.0,63.2657,63.3126,63.2564,63.2938,68870.0
2022-12-20 15:40:00,67.58,67.62,67.56,67.58,61377.0,63.2845,63.3219,63.2657,63.2845,61377.0
2022-12-20 15:45:00,67.58,67.77,67.56,67.7,81721.0,63.2845,63.4624,63.2657,63.3969,81721.0
2022-12-20 15:50:00,67.69,67.72,67.62,67.66,113190.0,63.3875,63.4156,63.3219,63.3594,113190.0
2022-12-20 15:55:00,67.66,67.75,67.63,67.67,231490.0,63.3594,63.4437,63.3313,63.3688,231490.0
2022-12-21 09:30:00,67.96,68.15,67.43,67.44,66046.0,63.6403,63.8182,63.144,63.1534,66046.0
2022-12-21 09:35:00,67.46,67.49,67.22,67.29,36049.0,63.1721,63.2002,62.9474,63.0129,36049.0
2022-12-21 09:40:00,67.29,67.33,67.04,67.04,45347.0,63.0129,63.0504,62.7788,62.7788,45347.0
2022-12-21 09:45:00,67.04,67.23,66.97,67.16,79046.0,62.7788,62.9567,62.7133,62.8912,79046.0
2022-12-21 09:50:00,67.14,67.41,67.06,67.08,36447.0,62.8724,63.1253,62.7975,62.8163,36447.0
2022-12-21 09:55:00,67.09,67.1,66.89,67.02,51228.0,62.8256,62.835,62.6383,62.7601,51228.0
2022-12-21 10:00:00,66.99,67.26,66.95,67.17,38474.0,62.732,62.9848,62.6945,62.9005,38474.0
2022-12-21 10:05:00,67.17,67.34,67.05,67.12,37987.0,62.9005,63.0597,62.7882,62.8537,37987.0
2022-12-21 10:10:00,67.12,67.36,67.09,67.2,39960.0,62.8537,63.0785,62.8256,62.9286,39960.0
2022-12-21 10:15:00,67.18,67.32,67.16,67.32,36596.0,62.9099,63.041,62.8912,63.041,36596.0
2022-12-21 10:20:00,67.32,67.48,67.3,67.44,49276.0,63.041,63.1908,63.0223,63.1534,49276.0
2022-12-21 10:25:00,67.45,67.6,67.37,67.55,33640.0,63.1627,63.3032,63.0878,63.2564,33640.0
2022-12-21 10:30:00,67.56,67.56,67.38,67.5,40101.0,63.2657,63.2657,63.0972,63.2096,40101.0
2022-12-21 10:35:00,67.51,67.56,67.46,67.54,26941.0,63.2189,63.2657,63.1721,63.247,26941.0
2022-12-21 10:40:00,67.55,67.8,67.54,67.7,81942.0,63.2564,63.4905,63.247,63.3969,81942.0
2022-12-21 10:45:00,67.7,67.7,67.37,67.45,32101.0,63.3969,63.3969,63.0878,63.1627,32101.0
2022-12-21 10:50:00,67.46,67.79,67.44,67.79,35297.0,63.1721,63.4811,63.1534,63.4811,35297.0
2022-12-21 10:55:00,67.79,67.94,67.79,67.88,56791.0,63.4811,63.6216,63.4811,63.5654,56791.0
2022-12-21 11:00:00,67.88,67.91,67.65,67.7,38483.0,63.5654,63.5935,63.35,63.3969,38483.0
2022-12-21 11:05:00,67.69,67.69,67.53,67.54,26914.0,63.3875,63.3875,63.2377,63.247,26914.0
2022-12-21 11:10:00,67.53,67.59,67.51,67.53,26905.0,63.2377,63.2938,63.2189,63.2377,26905.0
2022-12-21 11:15:00,67.53,67.58,67.45,67.49,40564.0,63.2377,63.2845,63.1627,63.2002,40564.0
2022-12-21 11:20:00,67.49,67.58,67.44,67.58,26457.0,63.2002,63.2845,63.1534,63.2845,26457.0
2022-12-21 11:25:00,67.59,67.69,67.54,67.65,27479.0,63.2938,63.3875,63.247,63.35,27479.0
2022-12-21 11:30:00,67.66,67.78,67.66,67.77,26227.0,63.3594,63.4718,63.3594,63.4624,26227.0
2022-12-21 11:35:00,67.78,67.79,67.69,67.72,23903.0,63.4718,63.4811,63.3875,63.4156,23903.0
2022-12-21 11:40:00,67.73,67.75,67.68,67.74,18390.0,63.4249,63.4437,63.3781,63.4343,18390.0
2022-12-21 11:45:00,67.73,67.74,67.41,67.41,34180.0,63.4249,63.4343,63.1253,63.1253,34180.0
2022-12-21 11:50:00,67.42,67.51,67.4,67.4,40464.0,63.1346,63.2189,63.1159,63.1159,40464.0
2022-12-21 11:55:00,67.41,67.49,67.37,67.37,36823.0,63.1253,63.2002,63.0878,63.0878,36823.0
2022-12-21 12:00:00,67.37,67.4,67.22,67.23,36235.0,63.0878,63.1159,62.9474,62.9567,36235.0
2022-12-21 12:05:00,67.23,67.3,67.15,67.15,34146.0,62.9567,63.0223,62.8818,62.8818,34146.0
2022-12-21 12:10:00,67.15,67.16,67.04,67.15,26445.0,62.8818,62.8912,62.7788,62.8818,26445.0
2022-12-21 12:15:00,67.15,67.23,67.05,67.05,39177.0,62.8818,62.9567,62.7882,62.7882,39177.0
2022-12-21 12:20:00,67.05,67.17,67.04,67.13,32318.0,62.7882,62.9005,62.7788,62.8631,32318.0
2022-12-21 12:25:00,67.13,67.15,67.05,67.1,40672.0,62.8631,62.8818,62.7882,62.835,40672.0
2022-12-21 12:30:00,67.1,67.35,67.09,67.26,33844.0,62.835,63.0691,62.8256,62.9848,33844.0
2022-12-21 12:35:00,67.26,67.26,67.14,67.17,19829.0,62.9848,62.9848,62.8724,62.9005,19829.0
2022-12-21 12:40:00,67.18,67.35,67.16,67.31,22545.0,62.9099,63.0691,62.8912,63.0316,22545.0
2022-12-21 12:45:00,67.33,67.46,67.29,67.36,28628.0,63.0504,63.1721,63.0129,63.0785,28628.0
2022-12-21 12:50:00,67.35,67.45,67.3,67.37,34302.0,63.0691,63.1627,63.0223,63.0878,34302.0
2022-12-21 12:55:00,67.36,67.36,67.21,67.28,46370.0,63.0785,63.0785,62.938,63.0035,46370.0
2022-12-21 13:00:00,67.28,67.35,67.23,67.33,31429.0,63.0035,63.0691,62.9567,63.0504,31429.0
2022-12-21 13:05:00,67.35,67.36,67.16,67.22,42093.0,63.0691,63.0785,62.8912,62.9474,42093.0
2022-12-21 13:10:00,67.23,67.25,67.06,67.06,28250.0,62.9567,62.9755,62.7975,62.7975,28250.0
2022-12-21 13:15:00,67.05,67.22,67.04,67.2,27960.0,62.7882,62.9474,62.7788,62.9286,27960.0
2022-12-21 13:20:00,67.2,67.31,67.2,67.23,29182.0,62.9286,63.0316,62.9286,62.9567,29182.0
2022-12-21 13:25:00,67.23,67.25,67.12,67.13,24523.0,62.9567,62.9755,62.8537,62.8631,24523.0
2022-12-21 13:30:00,67.12,67.28,67.12,67.18,27472.0,62.8537,63.0035,62.8537,62.9099,27472.0
2022-12-21 13:35:00,67.18,67.3,67.17,67.3,22703.0,62.9099,63.0223,62.9005,63.0223,22703.0
2022-12-21 13:40:00,67.29,67.4,67.26,67.39,28780.0,63.0129,63.1159,62.9848,63.1066,28780.0
2022-12-21 13:45:00,67.4,67.48,67.29,67.33,40059.0,63.1159,63.1908,63.0129,63.0504,40059.0
2022-12-21 13:50:00,67.33,67.37,67.31,67.37,16526.0,63.0504,63.0878,63.0316,63.0878,16526.0
2022-12-21 13:55:00,67.37,67.4,67.33,67.38,23078.0,63.0878,63.1159,63.0504,63.0972,23078.0
2022-12-21 14:00:00,67.37,67.43,67.33,67.38,63030.0,63.0878,63.144,63.0504,63.0972,63030.0
2022-12-21 14:05:00,67.38,67.46,67.36,67.45,50064.0,63.0972,63.1721,63.0785,63.1627,50064.0
2022-12-21 14:10:00,67.45,67.49,67.36,67.39,139383.0,63.1627,63.2002,63.0785,63.1066,139383.0
2022-12-21 14:15:00,67.39,67.43,67.34,67.35,30634.0,63.1066,63.144,63.0597,63.0691,30634.0
2022-12-21 14:20:00,67.36,67.4,67.31,67.32,36047.0,63.0785,63.1159,63.0316,63.041,36047.0
2022-12-21 14:25:00,67.31,67.36,67.21,67.22,44384.0,63.0316,63.0785,62.938,62.9474,44384.0
2022-12-21 14:30:00,67.22,67.23,67.12,67.13,46846.0,62.9474,62.9567,62.8537,62.8631,46846.0
2022-12-21 14:35:00,67.13,67.17,67.05,67.15,41705.0,62.8631,62.9005,62.7882,62.8818,41705.0
2022-12-21 14:40:00,67.14,67.15,66.96,66.99,47754.0,62.8724,62.8818,62.7039,62.732,47754.0
2022-12-21 14:45:00,67.0,67.03,66.93,66.93,38450.0,62.7413,62.7694,62.6758,62.6758,38450.0
2022-12-21 14:50:00,66.93,66.93,66.68,66.75,67621.0,62.6758,62.6758,62.4417,62.5072,67621.0
2022-12-21 14:55:00,66.75,66.8,66.71,66.8,49726.0,62.5072,62.5541,62.4698,62.5541,49726.0
2022-12-21 15:00:00,66.78,66.98,66.78,66.92,73355.0,62.5353,62.7226,62.5353,62.6664,73355.0
2022-12-21 15:05:00,66.93,66.97,66.73,66.73,48058.0,62.6758,62.7133,62.4885,62.4885,48058.0
2022-12-21 15:10:00,66.74,66.84,66.69,66.81,42659.0,62.4979,62.5915,62.451,62.5634,42659.0
2022-12-21 15:15:00,66.81,66.84,66.74,66.75,45923.0,62.5634,62.5915,62.4979,62.5072,45923.0
2022-12-21 15:20:00,66.72,66.8,66.68,66.8,43295.0,62.4791,62.5541,62.4417,62.5541,43295.0
2022-12-21 15:25:00,66.8,66.86,66.76,66.8,50766.0,62.5541,62.6102,62.5166,62.5541,50766.0
2022-12-21 15:30:00,66.81,66.9,66.8,66.84,58555.0,62.5634,62.6477,62.5541,62.5915,58555.0
2022-12-21 15:35:00,66.84,66.86,66.77,66.84,71412.0,62.5915,62.6102,62.526,62.5915,71412.0
2022-12-21 15:40:00,66.85,66.92,66.81,66.87,87492.0,62.6009,62.6664,62.5634,62.6196,87492.0
2022-12-21 15:45:00,66.87,66.9,66.77,66.83,107792.0,62.6196,62.6477,62.526,62.5821,107792.0
2022-12-21 15:50:00,66.83,66.83,66.6,66.78,176406.0,62.5821,62.5821,62.3668,62.5353,176406.0
2022-12-21 15:55:00,66.79,66.89,66.78,66.82,347067.0,62.5447,62.6383,62.5353,62.5728,347067.0
2022-12-22 09:30:00,65.87,66.68,65.6,66.03,81915.0,61.6832,62.4417,61.4303,61.833,81915.0
2022-12-22 09:35:00,65.94,66.0,65.6,65.7,26217.0,61.7487,61.8049,61.4303,61.524,26217.0
2022-12-22 09:40:00,65.66,65.67,65.29,65.49,18764.0,61.4865,61.4959,61.14,61.3273,18764.0
2022-12-22 09:45:00,65.45,65.74,65.43,65.63,21631.0,61.2899,61.5614,61.2711,61.4584,21631.0
2022-12-22 09:50:00,65.63,65.7,65.49,65.58,51367.0,61.4584,61.524,61.3273,61.4116,51367.0
2022-12-22 09:55:00,65.54,65.7,65.48,65.7,33373.0,61.3741,61.524,61.318,61.524,33373.0
2022-12-22 10:00:00,65.69,65.69,65.42,65.43,46353.0,61.5146,61.5146,61.2618,61.2711,46353.0
2022-12-22 10:05:00,65.42,65.47,65.33,65.38,23631.0,61.2618,61.3086,61.1775,61.2243,23631.0
2022-12-22 10:10:00,65.38,65.61,65.38,65.59,28485.0,61.2243,61.4397,61.2243,61.421,28485.0
2022-12-22 10:15:00,65.58,65.64,65.48,65.55,25303.0,61.4116,61.4678,61.318,61.3835,25303.0
2022-12-22 10:20:00,65.53,65.59,65.44,65.48,22154.0,61.3648,61.421,61.2805,61.318,22154.0
2022-12-22 10:25:00,65.47,65.52,65.4,65.41,25330.0,61.3086,61.3554,61.243,61.2524,25330.0
2022-12-22 10:30:00,65.39,65.46,65.19,65.27,180166.0,61.2337,61.2992,61.0464,61.1213,180166.0
2022-12-22 10:35:00,65.26,65.28,65.11,65.2,27225.0,61.1119,61.1307,60.9715,61.0558,27225.0
2022-12-22 10:40:00,65.2,65.2,65.04,65.09,27834.0,61.0558,61.0558,60.9059,60.9527,27834.0
2022-12-22 10:45:00,65.11,65.19,65.02,65.19,45361.0,60.9715,61.0464,60.8872,61.0464,45361.0
2022-12-22 10:50:00,65.19,65.42,65.18,65.3,55383.0,61.0464,61.2618,61.037,61.1494,55383.0
2022-12-22 10:55:00,65.3,65.3,65.09,65.15,19835.0,61.1494,61.1494,60.9527,61.0089,19835.0
2022-12-22 11:00:00,65.15,65.31,65.11,65.27,22673.0,61.0089,61.1588,60.9715,61.1213,22673.0
2022-12-22 11:05:00,65.28,65.38,65.23,65.25,33076.0,61.1307,61.2243,61.0838,61.1026,33076.0
2022-12-22 11:10:00,65.25,65.34,65.22,65.3,29727.0,61.1026,61.1869,61.0745,61.1494,29727.0
2022-12-22 11:15:00,65.29,65.5,65.29,65.39,28114.0,61.14,61.3367,61.14,61.2337,28114.0
2022-12-22 11:20:00,65.39,65.48,65.39,65.43,26901.0,61.2337,61.318,61.2337,61.2711,26901.0
2022-12-22 11:25:00,65.43,65.45,65.38,65.44,23879.0,61.2711,61.2899,61.2243,61.2805,23879.0
2022-12-22 11:30:00,65.44,65.47,65.3,65.36,29889.0,61.2805,61.3086,61.1494,61.2056,29889.0
2022-12-22 11:35:00,65.36,65.41,65.3,65.3,19231.0,61.2056,61.2524,61.1494,61.1494,19231.0
2022-12-22 11:40:00,65.31,65.47,65.3,65.46,39479.0,61.1588,61.3086,61.1494,61.2992,39479.0
2022-12-22 11:45:00,65.46,65.52,65.45,65.47,39011.0,61.2992,61.3554,61.2899,61.3086,39011.0
2022-12-22 11:50:00,65.47,65.48,65.34,65.48,29579.0,61.3086,61.318,61.1869,61.318,29579.0
2022-12-22 11:55:00,65.48,65.57,65.45,65.46,96072.0,61.318,61.4022,61.2899,61.2992,96072.0
2022-12-22 12:00:00,65.46,65.55,65.45,65.5,18756.0,61.2992,61.3835,61.2899,61.3367,18756.0
2022-12-22 12:05:00,65.51,65.65,65.5,65.58,29826.0,61.3461,61.4772,61.3367,61.4116,29826.0
2022-12-22 12:10:00,65.58,65.58,65.43,65.43,24516.0,61.4116,61.4116,61.2711,61.2711,24516.0
2022-12-22 12:15:00,65.43,65.46,65.37,65.46,36419.0,61.2711,61.2992,61.2149,61.2992,36419.0
2022-12-22 12:20:00,65.46,65.48,65.28,65.28,23939.0,61.2992,61.318,61.1307,61.1307,23939.0
2022-12-22 12:25:00,65.26,65.27,65.1,65.14,22648.0,61.1119,61.1213,60.9621,60.9996,22648.0
2022-12-22 12:30:00,65.14,65.2,65.08,65.1,25599.0,60.9996,61.0558,60.9434,60.9621,25599.0
2022-12-22 12:35:00,65.11,65.17,65.11,65.17,18321.0,60.9715,61.0277,60.9715,61.0277,18321.0
2022-12-22 12:40:00,65.17,65.2,65.1,65.18,23385.0,61.0277,61.0558,60.9621,61.037,23385.0
2022-12-22 12:45:00,65.18,65.23,65.15,65.23,20143.0,61.037,61.0838,61.0089,61.0838,20143.0
2022-12-22 12:50:00,65.23,65.27,65.19,65.25,16836.0,61.0838,61.1213,61.0464,61.1026,16836.0
2022-12-22 12:55:00,65.25,65.29,65.17,65.23,26206.0,61.1026,61.14,61.0277,61.0838,26206.0
2022-12-22 13:00:00,65.23,65.23,65.1,65.14,28439.0,61.0838,61.0838,60.9621,60.9996,28439.0
2022-12-22 13:05:00,65.15,65.17,64.95,65.02,25425.0,61.0089,61.0277,60.8216,60.8872,25425.0
2022-12-22 13:10:00,65.02,65.08,64.94,64.99,31479.0,60.8872,60.9434,60.8123,60.8591,31479.0
2022-12-22 13:15:00,64.98,65.12,64.94,65.12,30167.0,60.8497,60.9808,60.8123,60.9808,30167.0
2022-12-22 13:20:00,65.12,65.13,65.07,65.12,35530.0,60.9808,60.9902,60.934,60.9808,35530.0
2022-12-22 13:25:00,65.12,65.18,65.08,65.18,38807.0,60.9808,61.037,60.9434,61.037,38807.0
2022-12-22 13:30:00,65.19,65.23,65.15,65.2,45641.0,61.0464,61.0838,61.0089,61.0558,45641.0
2022-12-22 13:35:00,65.2,65.33,65.16,65.33,74824.0,61.0558,61.1775,61.0183,61.1775,74824.0
2022-12-22 13:40:00,65.34,65.44,65.33,65.44,30138.0,61.1869,61.2805,61.1775,61.2805,30138.0
2022-12-22 13:45:00,65.45,65.45,65.31,65.34,38769.0,61.2899,61.2899,61.1588,61.1869,38769.0
2022-12-22 13:50:00,65.34,65.43,65.31,65.42,41310.0,61.1869,61.2711,61.1588,61.2618,41310.0
2022-12-22 13:55:00,65.42,65.42,65.26,65.36,40020.0,61.2618,61.2618,61.1119,61.2056,40020.0
2022-12-22 14:00:00,65.36,65.44,65.32,65.36,28408.0,61.2056,61.2805,61.1681,61.2056,28408.0
2022-12-22 14:05:00,65.36,65.52,65.35,65.43,38590.0,61.2056,61.3554,61.1962,61.2711,38590.0
2022-12-22 14:10:00,65.43,65.69,65.43,65.67,70583.0,61.2711,61.5146,61.2711,61.4959,70583.0
2022-12-22 14:15:00,65.68,65.69,65.48,65.52,72624.0,61.5052,61.5146,61.318,61.3554,72624.0
2022-12-22 14:20:00,65.54,65.7,65.52,65.7,25710.0,61.3741,61.524,61.3554,61.524,25710.0
2022-12-22 14:25:00,65.71,65.76,65.65,65.74,42268.0,61.5333,61.5802,61.4772,61.5614,42268.0
2022-12-22 14:30:00,65.74,65.77,65.66,65.76,62568.0,61.5614,61.5895,61.4865,61.5802,62568.0
2022-12-22 14:35:00,65.77,65.78,65.58,65.68,62411.0,61.5895,61.5989,61.4116,61.5052,62411.0
2022-12-22 14:40:00,65.68,65.71,65.6,65.69,44826.0,61.5052,61.5333,61.4303,61.5146,44826.0
2022-12-22 14:45:00,65.69,65.81,65.68,65.79,30075.0,61.5146,61.627,61.5052,61.6083,30075.0
2022-12-22 14:50:00,65.81,65.87,65.78,65.86,40365.0,61.627,61.6832,61.5989,61.6738,40365.0
2022-12-22 14:55:00,65.86,65.95,65.83,65.94,36763.0,61.6738,61.7581,61.6457,61.7487,36763.0
2022-12-22 15:00:00,65.94,65.96,65.82,65.88,32775.0,61.7487,61.7674,61.6363,61.6925,32775.0
2022-12-22 15:05:00,65.89,66.05,65.84,66.05,45085.0,61.7019,61.8517,61.6551,61.8517,45085.0
2022-12-22 15:10:00,66.05,66.08,65.94,65.98,45272.0,61.8517,61.8798,61.7487,61.7862,45272.0
2022-12-22 15:15:00,65.98,66.22,65.98,66.22,55444.0,61.7862,62.0109,61.7862,62.0109,55444.0
2022-12-22 15:20:00,66.23,66.42,66.22,66.41,41574.0,62.0203,62.1982,62.0109,62.1888,41574.0
2022-12-22 15:25:00,66.41,66.48,66.34,66.45,34965.0,62.1888,62.2544,62.1233,62.2263,34965.0
2022-12-22 15:30:00,66.47,66.49,66.35,66.36,47341.0,62.245,62.2638,62.1327,62.142,47341.0
2022-12-22 15:35:00,66.36,66.39,66.28,66.35,54810.0,62.142,62.1701,62.0671,62.1327,54810.0
2022-12-22 15:40:00,66.37,66.39,66.26,66.31,69658.0,62.1514,62.1701,62.0484,62.0952,69658.0
2022-12-22 15:45:00,66.31,66.45,66.23,66.44,74400.0,62.0952,62.2263,62.0203,62.2169,74400.0
2022-12-22 15:50:00,66.42,66.68,66.38,66.64,166582.0,62.1982,62.4417,62.1608,62.4042,166582.0
2022-12-22 15:55:00,66.65,66.75,66.56,66.6,409383.0,62.4136,62.5072,62.3293,62.3668,409383.0
2022-12-23 09:30:00,66.4,66.73,66.1,66.46,39485.0,62.1795,62.4885,61.8985,62.2357,39485.0
2022-12-23 09:35:00,66.41,66.48,66.26,66.46,18352.0,62.1888,62.2544,62.0484,62.2357,18352.0
2022-12-23 09:40:00,66.42,66.72,66.38,66.47,24702.0,62.1982,62.4791,62.1608,62.245,24702.0
2022-12-23 09:45:00,66.42,66.47,66.29,66.3,14108.0,62.1982,62.245,62.0765,62.0858,14108.0
2022-12-23 09:50:00,66.3,66.42,66.13,66.13,18862.0,62.0858,62.1982,61.9266,61.9266,18862.0
2022-12-23 09:55:00,66.08,66.19,66.0,66.09,8430.0,61.8798,61.9828,61.8049,61.8892,8430.0
2022-12-23 10:00:00,66.12,66.53,65.99,66.51,33138.0,61.9173,62.3012,61.7955,62.2825,33138.0
2022-12-23 10:05:00,66.51,66.81,66.5,66.78,16218.0,62.2825,62.5634,62.2731,62.5353,16218.0
2022-12-23 10:10:00,66.88,67.08,66.82,67.06,20015.0,62.629,62.8163,62.5728,62.7975,20015.0
2022-12-23 10:15:00,67.03,67.38,66.98,67.35,14441.0,62.7694,63.0972,62.7226,63.0691,14441.0
2022-12-23 10:20:00,67.36,67.36,67.19,67.28,11470.0,63.0785,63.0785,62.9193,63.0035,11470.0
2022-12-23 10:25:00,67.28,67.33,67.13,67.25,21340.0,63.0035,63.0504,62.8631,62.9755,21340.0
2022-12-23 10:30:00,67.26,67.43,67.25,67.31,15974.0,62.9848,63.144,62.9755,63.0316,15974.0
2022-12-23 10:35:00,67.35,67.5,67.29,67.49,132877.0,63.0691,63.2096,63.0129,63.2002,132877.0
2022-12-23 10:40:00,67.44,67.47,67.35,67.39,5175.0,63.1534,63.1815,63.0691,63.1066,5175.0
2022-12-23 10:45:00,67.37,67.43,67.32,67.43,6882.0,63.0878,63.144,63.041,63.144,6882.0
2022-12-23 10:50:00,67.42,67.44,67.22,67.24,13592.0,63.1346,63.1534,62.9474,62.9661,13592.0
2022-12-23 10:55:00,67.27,67.3,67.17,67.21,5953.0,62.9942,63.0223,62.9005,62.938,5953.0
2022-12-23 11:00:00,67.19,67.19,66.92,67.0,19817.0,62.9193,62.9193,62.6664,62.7413,19817.0
2022-12-23 11:05:00,67.02,67.07,67.0,67.02,9114.0,62.7601,62.8069,62.7413,62.7601,9114.0
2022-12-23 11:10:00,67.04,67.14,67.03,67.07,15099.0,62.7788,62.8724,62.7694,62.8069,15099.0
2022-12-23 11:15:00,67.06,67.15,66.95,67.02,10513.0,62.7975,62.8818,62.6945,62.7601,10513.0
2022-12-23 11:20:00,67.02,67.13,66.98,67.05,20950.0,62.7601,62.8631,62.7226,62.7882,20950.0
2022-12-23 11:25:00,67.02,67.04,66.95,67.0,20037.0,62.7601,62.7788,62.6945,62.7413,20037.0
2022-12-23 11:30:00,67.02,67.07,66.98,67.0,13625.0,62.7601,62.8069,62.7226,62.7413,13625.0
2022-12-23 11:35:00,67.0,67.09,66.99,67.01,11074.0,62.7413,62.8256,62.732,62.7507,11074.0
2022-12-23 11:40:00,67.01,67.06,66.87,66.88,36231.0,62.7507,62.7975,62.6196,62.629,36231.0
2022-12-23 11:45:00,66.88,67.02,66.84,67.02,4242.0,62.629,62.7601,62.5915,62.7601,4242.0
2022-12-23 11:50:00,67.0,67.05,66.92,66.98,12362.0,62.7413,62.7882,62.6664,62.7226,12362.0
2022-12-23 11:55:00,66.99,67.04,66.94,67.0,9565.0,62.732,62.7788,62.6852,62.7413,9565.0
2022-12-23 12:00:00,67.02,67.08,66.93,66.96,17675.0,62.7601,62.8163,62.6758,62.7039,17675.0
2022-12-23 12:05:00,66.97,67.02,66.94,66.97,14933.0,62.7133,62.7601,62.6852,62.7133,14933.0
2022-12-23 12:10:00,66.98,67.01,66.95,66.99,11653.0,62.7226,62.7507,62.6945,62.732,11653.0
2022-12-23 12:15:00,67.0,67.04,66.93,66.99,12437.0,62.7413,62.7788,62.6758,62.732,12437.0
2022-12-23 12:20:00,66.98,67.09,66.97,67.06,7802.0,62.7226,62.8256,62.7133,62.7975,7802.0
2022-12-23 12:25:00,67.04,67.05,66.95,66.96,7433.0,62.7788,62.7882,62.6945,62.7039,7433.0
2022-12-23 12:30:00,66.96,67.02,66.94,67.01,11628.0,62.7039,62.7601,62.6852,62.7507,11628.0
2022-12-23 12:35:00,67.02,67.07,66.95,66.97,9437.0,62.7601,62.8069,62.6945,62.7133,9437.0
2022-12-23 12:40:00,66.96,66.98,66.82,66.87,13650.0,62.7039,62.7226,62.5728,62.6196,13650.0
2022-12-23 12:45:00,66.92,66.94,66.87,66.88,11565.0,62.6664,62.6852,62.6196,62.629,11565.0
2022-12-23 12:50:00,66.88,66.99,66.88,66.9,19044.0,62.629,62.732,62.629,62.6477,19044.0
2022-12-23 12:55:00,66.91,66.94,66.85,66.9,9612.0,62.6571,62.6852,62.6009,62.6477,9612.0
2022-12-23 13:00:00,66.92,66.98,66.91,66.95,11468.0,62.6664,62.7226,62.6571,62.6945,11468.0
2022-12-23 13:05:00,66.95,66.97,66.85,66.95,33819.0,62.6945,62.7133,62.6009,62.6945,33819.0
2022-12-23 13:10:00,66.97,66.99,66.89,66.89,9914.0,62.7133,62.732,62.6383,62.6383,9914.0
2022-12-23 13:15:00,66.89,67.07,66.89,66.97,17330.0,62.6383,62.8069,62.6383,62.7133,17330.0
2022-12-23 13:20:00,67.0,67.04,66.98,67.01,8388.0,62.7413,62.7788,62.7226,62.7507,8388.0
2022-12-23 13:25:00,67.0,67.01,66.95,66.99,5356.0,62.7413,62.7507,62.6945,62.732,5356.0
2022-12-23 13:30:00,66.98,67.01,66.97,67.0,6132.0,62.7226,62.7507,62.7133,62.7413,6132.0
2022-12-23 13:35:00,67.0,67.03,66.93,66.94,16091.0,62.7413,62.7694,62.6758,62.6852,16091.0
2022-12-23 13:40:00,66.94,66.97,66.84,66.86,6717.0,62.6852,62.7133,62.5915,62.6102,6717.0
2022-12-23 13:45:00,66.87,66.89,66.75,66.88,11465.0,62.6196,62.6383,62.5072,62.629,11465.0
2022-12-23 13:50:00,66.87,66.9,66.81,66.86,11956.0,62.6196,62.6477,62.5634,62.6102,11956.0
2022-12-23 13:55:00,66.85,66.86,66.79,66.82,25289.0,62.6009,62.6102,62.5447,62.5728,25289.0
2022-12-23 14:00:00,66.81,66.82,66.69,66.71,8387.0,62.5634,62.5728,62.451,62.4698,8387.0
2022-12-23 14:05:00,66.69,66.78,66.69,66.7,11921.0,62.451,62.5353,62.451,62.4604,11921.0
2022-12-23 14:10:00,66.7,66.98,66.69,66.97,26696.0,62.4604,62.7226,62.451,62.7133,26696.0
2022-12-23 14:15:00,66.97,66.97,66.88,66.95,15115.0,62.7133,62.7133,62.629,62.6945,15115.0
2022-12-23 14:20:00,66.95,66.98,66.84,66.87,10592.0,62.6945,62.7226,62.5915,62.6196,10592.0
2022-12-23 14:25:00,66.86,66.95,66.86,66.87,11871.0,62.6102,62.6945,62.6102,62.6196,11871.0
2022-12-23 14:30:00,66.88,66.99,66.87,66.94,36356.0,62.629,62.732,62.6196,62.6852,36356.0
2022-12-23 14:35:00,66.94,66.97,66.91,66.94,24832.0,62.6852,62.7133,62.6571,62.6852,24832.0
2022-12-23 14:40:00,66.95,66.97,66.86,66.9,10812.0,62.6945,62.7133,62.6102,62.6477,10812.0
2022-12-23 14:45:00,66.9,66.95,66.88,66.88,16097.0,62.6477,62.6945,62.629,62.629,16097.0
2022-12-23 14:50:00,66.9,66.95,66.88,66.94,33604.0,62.6477,62.6945,62.629,62.6852,33604.0
2022-12-23 14:55:00,66.94,66.96,66.91,66.95,21813.0,62.6852,62.7039,62.6571,62.6945,21813.0
2022-12-23 15:00:00,66.95,67.05,66.92,66.95,50023.0,62.6945,62.7882,62.6664,62.6945,50023.0
2022-12-23 15:05:00,66.94,66.95,66.89,66.93,15259.0,62.6852,62.6945,62.6383,62.6758,15259.0
2022-12-23 15:10:00,66.94,67.02,66.93,66.96,31720.0,62.6852,62.7601,62.6758,62.7039,31720.0
2022-12-23 15:15:00,66.96,67.03,66.95,66.99,23708.0,62.7039,62.7694,62.6945,62.732,23708.0
2022-12-23 15:20:00,67.0,67.06,66.97,67.0,16820.0,62.7413,62.7975,62.7133,62.7413,16820.0
2022-12-23 15:25:00,66.99,67.04,66.97,67.03,15771.0,62.732,62.7788,62.7133,62.7694,15771.0
2022-12-23 15:30:00,67.03,67.1,67.02,67.05,19671.0,62.7694,62.835,62.7601,62.7882,19671.0
2022-12-23 15:35:00,67.04,67.04,66.97,66.98,23871.0,62.7788,62.7788,62.7133,62.7226,23871.0
2022-12-23 15:40:00,66.98,67.03,66.94,66.97,35635.0,62.7226,62.7694,62.6852,62.7133,35635.0
2022-12-23 15:45:00,66.95,67.04,66.95,67.0,52473.0,62.6945,62.7788,62.6945,62.7413,52473.0
2022-12-23 15:50:00,66.99,66.99,66.85,66.97,64753.0,62.732,62.732,62.6009,62.7133,64753.0
2022-12-23 15:55:00,66.95,66.99,66.89,66.92,121535.0,62.6945,62.732,62.6383,62.6664,121535.0
2022-12-27 09:30:00,66.7,66.99,66.37,66.37,39296.0,62.4604,62.732,62.1514,62.1514,39296.0
2022-12-27 09:35:00,66.31,66.7,66.28,66.47,25662.0,62.0952,62.4604,62.0671,62.245,25662.0
2022-12-27 09:40:00,66.49,66.56,66.34,66.37,10643.0,62.2638,62.3293,62.1233,62.1514,10643.0
2022-12-27 09:45:00,66.35,66.35,66.1,66.24,14716.0,62.1327,62.1327,61.8985,62.0297,14716.0
2022-12-27 09:50:00,66.23,66.27,66.13,66.2,7844.0,62.0203,62.0577,61.9266,61.9922,7844.0
2022-12-27 09:55:00,66.15,66.26,66.15,66.22,8361.0,61.9454,62.0484,61.9454,62.0109,8361.0
2022-12-27 10:00:00,66.18,66.35,66.18,66.27,18381.0,61.9735,62.1327,61.9735,62.0577,18381.0
2022-12-27 10:05:00,66.29,66.29,66.1,66.12,9098.0,62.0765,62.0765,61.8985,61.9173,9098.0
2022-12-27 10:10:00,66.13,66.42,66.13,66.42,17783.0,61.9266,62.1982,61.9266,62.1982,17783.0
2022-12-27 10:15:00,66.41,66.67,66.33,66.64,12394.0,62.1888,62.4323,62.1139,62.4042,12394.0
2022-12-27 10:20:00,66.61,66.8,66.61,66.7,8310.0,62.3761,62.5541,62.3761,62.4604,8310.0
2022-12-27 10:25:00,66.72,66.83,66.71,66.81,126691.0,62.4791,62.5821,62.4698,62.5634,126691.0
2022-12-27 10:30:00,66.84,66.84,66.73,66.82,28243.0,62.5915,62.5915,62.4885,62.5728,28243.0
2022-12-27 10:35:00,66.81,66.81,66.64,66.75,13218.0,62.5634,62.5634,62.4042,62.5072,13218.0
2022-12-27 10:40:00,66.75,66.88,66.74,66.85,12555.0,62.5072,62.629,62.4979,62.6009,12555.0
2022-12-27 10:45:00,66.87,67.03,66.85,66.95,18924.0,62.6196,62.7694,62.6009,62.6945,18924.0
2022-12-27 10:50:00,66.93,66.93,66.81,66.83,19294.0,62.6758,62.6758,62.5634,62.5821,19294.0
2022-12-27 10:55:00,66.8,66.81,66.65,66.69,13573.0,62.5541,62.5634,62.4136,62.451,13573.0
2022-12-27 11:00:00,66.69,66.8,66.69,66.78,7960.0,62.451,62.5541,62.451,62.5353,7960.0
2022-12-27 11:05:00,66.8,66.89,66.73,66.87,17504.0,62.5541,62.6383,62.4885,62.6196,17504.0
2022-12-27 11:10:00,66.87,66.87,66.74,66.76,12354.0,62.6196,62.6196,62.4979,62.5166,12354.0
2022-12-27 11:15:00,66.77,66.83,66.76,66.78,13556.0,62.526,62.5821,62.5166,62.5353,13556.0
2022-12-27 11:20:00,66.78,66.86,66.71,66.86,17248.0,62.5353,62.6102,62.4698,62.6102,17248.0
2022-12-27 11:25:00,66.87,66.87,66.78,66.87,13591.0,62.6196,62.6196,62.5353,62.6196,13591.0
2022-12-27 11:30:00,66.88,66.99,66.79,66.79,14948.0,62.629,62.732,62.5447,62.5447,14948.0
2022-12-27 11:35:00,66.8,66.88,66.78,66.87,15627.0,62.5541,62.629,62.5353,62.6196,15627.0
2022-12-27 11:40:00,66.91,66.96,66.85,66.91,12235.0,62.6571,62.7039,62.6009,62.6571,12235.0
2022-12-27 11:45:00,66.91,66.91,66.83,66.85,15015.0,62.6571,62.6571,62.5821,62.6009,15015.0
2022-12-27 11:50:00,66.85,66.86,66.77,66.78,11874.0,62.6009,62.6102,62.526,62.5353,11874.0
2022-12-27 11:55:00,66.79,66.83,66.66,66.71,18830.0,62.5447,62.5821,62.423,62.4698,18830.0
2022-12-27 12:00:00,66.71,66.95,66.71,66.88,39419.0,62.4698,62.6945,62.4698,62.629,39419.0
2022-12-27 12:05:00,66.88,66.9,66.82,66.85,12055.0,62.629,62.6477,62.5728,62.6009,12055.0
2022-12-27 12:10:00,66.87,67.05,66.87,67.04,16567.0,62.6196,62.7882,62.6196,62.7788,16567.0
2022-12-27 12:15:00,67.05,67.1,67.01,67.08,17563.0,62.7882,62.835,62.7507,62.8163,17563.0
2022-12-27 12:20:00,67.1,67.1,66.97,67.03,16130.0,62.835,62.835,62.7133,62.7694,16130.0
2022-12-27 12:25:00,67.02,67.08,67.01,67.07,6381.0,62.7601,62.8163,62.7507,62.8069,6381.0
2022-12-27 12:30:00,67.07,67.11,67.04,67.11,14474.0,62.8069,62.8444,62.7788,62.8444,14474.0
2022-12-27 12:35:00,67.09,67.16,67.07,67.15,10415.0,62.8256,62.8912,62.8069,62.8818,10415.0
2022-12-27 12:40:00,67.14,67.14,66.98,67.01,16326.0,62.8724,62.8724,62.7226,62.7507,16326.0
2022-12-27 12:45:00,67.0,67.0,66.89,66.89,11995.0,62.7413,62.7413,62.6383,62.6383,11995.0
2022-12-27 12:50:00,66.89,66.97,66.89,66.97,13061.0,62.6383,62.7133,62.6383,62.7133,13061.0
2022-12-27 12:55:00,66.97,67.11,66.95,67.08,10544.0,62.7133,62.8444,62.6945,62.8163,10544.0
2022-12-27 13:00:00,67.08,67.14,67.06,67.11,11643.0,62.8163,62.8724,62.7975,62.8444,11643.0
2022-12-27 13:05:00,67.1,67.18,67.05,67.17,19912.0,62.835,62.9099,62.7882,62.9005,19912.0
2022-12-27 13:10:00,67.16,67.19,67.14,67.15,9513.0,62.8912,62.9193,62.8724,62.8818,9513.0
2022-12-27 13:15:00,67.16,67.17,67.0,67.01,12662.0,62.8912,62.9005,62.7413,62.7507,12662.0
2022-12-27 13:20:00,66.99,67.0,66.86,66.89,22231.0,62.732,62.7413,62.6102,62.6383,22231.0
2022-12-27 13:25:00,66.86,66.95,66.85,66.92,8652.0,62.6102,62.6945,62.6009,62.6664,8652.0
2022-12-27 13:30:00,66.93,66.99,66.88,66.98,10892.0,62.6758,62.732,62.629,62.7226,10892.0
2022-12-27 13:35:00,66.98,67.02,66.94,66.95,15159.0,62.7226,62.7601,62.6852,62.6945,15159.0
2022-12-27 13:40:00,66.95,66.95,66.87,66.95,16925.0,62.6945,62.6945,62.6196,62.6945,16925.0
2022-12-27 13:45:00,66.95,67.03,66.9,67.01,13822.0,62.6945,62.7694,62.6477,62.7507,13822.0
2022-12-27 13:50:00,67.01,67.01,66.9,66.95,13441.0,62.7507,62.7507,62.6477,62.6945,13441.0
2022-12-27 13:55:00,66.95,66.96,66.86,66.91,11263.0,62.6945,62.7039,62.6102,62.6571,11263.0
2022-12-27 14:00:00,66.91,67.03,66.88,67.02,17777.0,62.6571,62.7694,62.629,62.7601,17777.0
2022-12-27 14:05:00,67.03,67.04,66.97,66.99,12992.0,62.7694,62.7788,62.7133,62.732,12992.0
2022-12-27 14:10:00,67.0,67.05,66.99,67.03,14801.0,62.7413,62.7882,62.732,62.7694,14801.0
2022-12-27 14:15:00,67.04,67.04,66.93,67.0,20592.0,62.7788,62.7788,62.6758,62.7413,20592.0
2022-12-27 14:20:00,67.0,67.03,66.98,66.99,12740.0,62.7413,62.7694,62.7226,62.732,12740.0
2022-12-27 14:25:00,67.0,67.03,66.91,66.95,17656.0,62.7413,62.7694,62.6571,62.6945,17656.0
2022-12-27 14:30:00,66.95,67.01,66.93,67.01,13739.0,62.6945,62.7507,62.6758,62.7507,13739.0
2022-12-27 14:35:00,67.01,67.08,66.98,66.98,20647.0,62.7507,62.8163,62.7226,62.7226,20647.0
2022-12-27 14:40:00,66.98,66.99,66.89,66.99,31274.0,62.7226,62.732,62.6383,62.732,31274.0
2022-12-27 14:45:00,66.99,67.07,66.98,67.06,26995.0,62.732,62.8069,62.7226,62.7975,26995.0
2022-12-27 14:50:00,67.06,67.26,67.06,67.12,38471.0,62.7975,62.9848,62.7975,62.8537,38471.0
2022-12-27 14:55:00,67.12,67.13,67.03,67.09,31580.0,62.8537,62.8631,62.7694,62.8256,31580.0
2022-12-27 15:00:00,67.1,67.14,67.06,67.12,24254.0,62.835,62.8724,62.7975,62.8537,24254.0
2022-12-27 15:05:00,67.12,67.2,67.11,67.2,20927.0,62.8537,62.9286,62.8444,62.9286,20927.0
2022-12-27 15:10:00,67.2,67.29,67.18,67.29,14302.0,62.9286,63.0129,62.9099,63.0129,14302.0
2022-12-27 15:15:00,67.28,67.36,67.24,67.33,55261.0,63.0035,63.0785,62.9661,63.0504,55261.0
2022-12-27 15:20:00,67.32,67.38,67.28,67.36,25234.0,63.041,63.0972,63.0035,63.0785,25234.0
2022-12-27 15:25:00,67.36,67.45,67.29,67.44,62734.0,63.0785,63.1627,63.0129,63.1534,62734.0
2022-12-27 15:30:00,67.44,67.64,67.44,67.63,67584.0,63.1534,63.3407,63.1534,63.3313,67584.0
2022-12-27 15:35:00,67.63,67.65,67.52,67.64,41854.0,63.3313,63.35,63.2283,63.3407,41854.0
2022-12-27 15:40:00,67.64,67.7,67.59,67.66,61942.0,63.3407,63.3969,63.2938,63.3594,61942.0
2022-12-27 15:45:00,67.64,67.7,67.62,67.64,61313.0,63.3407,63.3969,63.3219,63.3407,61313.0
2022-12-27 15:50:00,67.63,67.63,67.34,67.38,113579.0,63.3313,63.3313,63.0597,63.0972,113579.0
2022-12-27 15:55:00,67.41,67.43,67.25,67.27,180330.0,63.1253,63.144,62.9755,62.9942,180330.0
2022-12-28 09:30:00,67.05,67.61,67.05,67.61,40945.0,62.7882,63.3126,62.7882,63.3126,40945.0
2022-12-28 09:35:00,67.59,67.68,67.5,67.65,12022.0,63.2938,63.3781,63.2096,63.35,12022.0
2022-12-28 09:40:00,67.61,67.61,67.46,67.57,9258.0,63.3126,63.3126,63.1721,63.2751,9258.0
2022-12-28 09:45:00,67.59,67.64,67.45,67.49,11152.0,63.2938,63.3407,63.1627,63.2002,11152.0
2022-12-28 09:50:00,67.52,67.52,67.23,67.32,12538.0,63.2283,63.2283,62.9567,63.041,12538.0
2022-12-28 09:55:00,67.33,67.41,67.22,67.32,26557.0,63.0504,63.1253,62.9474,63.041,26557.0
2022-12-28 10:00:00,67.28,67.38,67.17,67.29,17106.0,63.0035,63.0972,62.9005,63.0129,17106.0
2022-12-28 10:05:00,67.31,67.35,67.21,67.23,9597.0,63.0316,63.0691,62.938,62.9567,9597.0
2022-12-28 10:10:00,67.22,67.34,67.19,67.23,16619.0,62.9474,63.0597,62.9193,62.9567,16619.0
2022-12-28 10:15:00,67.23,67.29,67.2,67.22,13271.0,62.9567,63.0129,62.9286,62.9474,13271.0
2022-12-28 10:20:00,67.25,67.49,67.24,67.41,23488.0,62.9755,63.2002,62.9661,63.1253,23488.0
2022-12-28 10:25:00,67.38,67.38,67.15,67.2,42219.0,63.0972,63.0972,62.8818,62.9286,42219.0
2022-12-28 10:30:00,67.21,67.27,67.03,67.03,8534.0,62.938,62.9942,62.7694,62.7694,8534.0
2022-12-28 10:35:00,67.02,67.04,66.85,66.88,22426.0,62.7601,62.7788,62.6009,62.629,22426.0
2022-12-28 10:40:00,66.9,66.95,66.78,66.82,22059.0,62.6477,62.6945,62.5353,62.5728,22059.0
2022-12-28 10:45:00,66.81,66.84,66.73,66.78,29697.0,62.5634,62.5915,62.4885,62.5353,29697.0
2022-12-28 10:50:00,66.79,66.81,66.69,66.75,12441.0,62.5447,62.5634,62.451,62.5072,12441.0
2022-12-28 10:55:00,66.76,66.77,66.59,66.64,31054.0,62.5166,62.526,62.3574,62.4042,31054.0
2022-12-28 11:00:00,66.64,66.69,66.47,66.69,25572.0,62.4042,62.451,62.245,62.451,25572.0
2022-12-28 11:05:00,66.71,66.71,66.57,66.61,15777.0,62.4698,62.4698,62.3387,62.3761,15777.0
2022-12-28 11:10:00,66.63,66.66,66.56,66.6,21853.0,62.3949,62.423,62.3293,62.3668,21853.0
2022-12-28 11:15:00,66.6,66.71,66.56,66.7,19340.0,62.3668,62.4698,62.3293,62.4604,19340.0
2022-12-28 11:20:00,66.71,66.79,66.69,66.74,19559.0,62.4698,62.5447,62.451,62.4979,19559.0
2022-12-28 11:25:00,66.76,66.76,66.6,66.65,13574.0,62.5166,62.5166,62.3668,62.4136,13574.0
2022-12-28 11:30:00,66.65,66.68,66.6,66.64,9955.0,62.4136,62.4417,62.3668,62.4042,9955.0
2022-12-28 11:35:00,66.64,66.7,66.62,66.65,17943.0,62.4042,62.4604,62.3855,62.4136,17943.0
2022-12-28 11:40:00,66.65,66.65,66.51,66.58,11994.0,62.4136,62.4136,62.2825,62.348,11994.0
2022-12-28 11:45:00,66.59,66.6,66.47,66.49,8479.0,62.3574,62.3668,62.245,62.2638,8479.0
2022-12-28 11:50:00,66.49,66.51,66.45,66.46,19938.0,62.2638,62.2825,62.2263,62.2357,19938.0
2022-12-28 11:55:00,66.44,66.51,66.36,66.39,17989.0,62.2169,62.2825,62.142,62.1701,17989.0
2022-12-28 12:00:00,66.4,66.43,66.2,66.2,11147.0,62.1795,62.2076,61.9922,61.9922,11147.0
2022-12-28 12:05:00,66.22,66.23,66.15,66.2,13361.0,62.0109,62.0203,61.9454,61.9922,13361.0
2022-12-28 12:10:00,66.18,66.21,65.99,66.01,12993.0,61.9735,62.0016,61.7955,61.8143,12993.0
2022-12-28 12:15:00,66.02,66.15,65.96,66.15,15184.0,61.8236,61.9454,61.7674,61.9454,15184.0
2022-12-28 12:20:00,66.14,66.16,66.04,66.06,17198.0,61.936,61.9547,61.8424,61.8611,17198.0
2022-12-28 12:25:00,66.08,66.18,66.02,66.11,36060.0,61.8798,61.9735,61.8236,61.9079,36060.0
2022-12-28 12:30:00,66.11,66.18,66.07,66.16,15873.0,61.9079,61.9735,61.8705,61.9547,15873.0
2022-12-28 12:35:00,66.16,66.25,66.16,66.21,13113.0,61.9547,62.039,61.9547,62.0016,13113.0
2022-12-28 12:40:00,66.21,66.21,66.16,66.17,14491.0,62.0016,62.0016,61.9547,61.9641,14491.0
2022-12-28 12:45:00,66.17,66.31,66.17,66.29,17479.0,61.9641,62.0952,61.9641,62.0765,17479.0
2022-12-28 12:50:00,66.29,66.3,66.21,66.26,17303.0,62.0765,62.0858,62.0016,62.0484,17303.0
2022-12-28 12:55:00,66.28,66.38,66.22,66.36,23972.0,62.0671,62.1608,62.0109,62.142,23972.0
2022-12-28 13:00:00,66.36,66.63,66.34,66.63,16901.0,62.142,62.3949,62.1233,62.3949,16901.0
2022-12-28 13:05:00,66.62,66.66,66.59,66.65,12222.0,62.3855,62.423,62.3574,62.4136,12222.0
2022-12-28 13:10:00,66.64,67.02,66.63,66.92,75817.0,62.4042,62.7601,62.3949,62.6664,75817.0
2022-12-28 13:15:00,66.92,67.01,66.9,66.94,31430.0,62.6664,62.7507,62.6477,62.6852,31430.0
2022-12-28 13:20:00,66.93,66.97,66.72,66.72,27137.0,62.6758,62.7133,62.4791,62.4791,27137.0
2022-12-28 13:25:00,66.73,66.85,66.72,66.83,21019.0,62.4885,62.6009,62.4791,62.5821,21019.0
2022-12-28 13:30:00,66.83,66.94,66.82,66.87,29563.0,62.5821,62.6852,62.5728,62.6196,29563.0
2022-12-28 13:35:00,66.86,66.91,66.72,66.72,26907.0,62.6102,62.6571,62.4791,62.4791,26907.0
2022-12-28 13:40:00,66.72,66.91,66.69,66.87,33487.0,62.4791,62.6571,62.451,62.6196,33487.0
2022-12-28 13:45:00,66.87,66.87,66.67,66.81,26505.0,62.6196,62.6196,62.4323,62.5634,26505.0
2022-12-28 13:50:00,66.79,66.81,66.7,66.75,15234.0,62.5447,62.5634,62.4604,62.5072,15234.0
2022-12-28 13:55:00,66.75,66.8,66.72,66.72,18480.0,62.5072,62.5541,62.4791,62.4791,18480.0
2022-12-28 14:00:00,66.73,66.75,66.65,66.73,9725.0,62.4885,62.5072,62.4136,62.4885,9725.0
2022-12-28 14:05:00,66.73,66.8,66.67,66.72,12847.0,62.4885,62.5541,62.4323,62.4791,12847.0
2022-12-28 14:10:00,66.72,66.82,66.72,66.82,13071.0,62.4791,62.5728,62.4791,62.5728,13071.0
2022-12-28 14:15:00,66.8,66.88,66.76,66.86,13559.0,62.5541,62.629,62.5166,62.6102,13559.0
2022-12-28 14:20:00,66.86,66.89,66.81,66.87,12176.0,62.6102,62.6383,62.5634,62.6196,12176.0
2022-12-28 14:25:00,66.86,66.88,66.82,66.82,12645.0,62.6102,62.629,62.5728,62.5728,12645.0
2022-12-28 14:30:00,66.83,66.86,66.74,66.74,11879.0,62.5821,62.6102,62.4979,62.4979,11879.0
2022-12-28 14:35:00,66.74,66.75,66.69,66.69,10847.0,62.4979,62.5072,62.451,62.451,10847.0
2022-12-28 14:40:00,66.69,66.9,66.68,66.89,7657.0,62.451,62.6477,62.4417,62.6383,7657.0
2022-12-28 14:45:00,66.9,66.96,66.9,66.92,12153.0,62.6477,62.7039,62.6477,62.6664,12153.0
2022-12-28 14:50:00,66.91,66.92,66.83,66.84,10254.0,62.6571,62.6664,62.5821,62.5915,10254.0
2022-12-28 14:55:00,66.83,66.86,66.78,66.8,8977.0,62.5821,62.6102,62.5353,62.5541,8977.0
2022-12-28 15:00:00,66.82,66.82,66.65,66.65,38191.0,62.5728,62.5728,62.4136,62.4136,38191.0
2022-12-28 15:05:00,66.67,66.77,66.64,66.74,14393.0,62.4323,62.526,62.4042,62.4979,14393.0
2022-12-28 15:10:00,66.75,66.77,66.66,66.67,12063.0,62.5072,62.526,62.423,62.4323,12063.0
2022-12-28 15:15:00,66.67,66.81,66.64,66.75,22968.0,62.4323,62.5634,62.4042,62.5072,22968.0
2022-12-28 15:20:00,66.75,66.76,66.65,66.67,15978.0,62.5072,62.5166,62.4136,62.4323,15978.0
2022-12-28 15:25:00,66.67,66.79,66.67,66.69,30992.0,62.4323,62.5447,62.4323,62.451,30992.0
2022-12-28 15:30:00,66.69,66.81,66.68,66.7,29251.0,62.451,62.5634,62.4417,62.4604,29251.0
2022-12-28 15:35:00,66.68,66.74,66.64,66.71,22026.0,62.4417,62.4979,62.4042,62.4698,22026.0
2022-12-28 15:40:00,66.72,66.73,66.62,66.64,33303.0,62.4791,62.4885,62.3855,62.4042,33303.0
2022-12-28 15:45:00,66.63,66.71,66.6,66.69,32754.0,62.3949,62.4698,62.3668,62.451,32754.0
2022-12-28 15:50:00,66.68,66.7,66.55,66.58,57586.0,62.4417,62.4604,62.3199,62.348,57586.0
2022-12-28 15:55:00,66.58,66.6,66.51,66.55,115312.0,62.348,62.3668,62.2825,62.3199,115312.0
2022-12-29 09:30:00,66.93,67.62,66.6,66.98,50019.0,62.6758,63.3219,62.3668,62.7226,50019.0
2022-12-29 09:35:00,66.9,67.1,66.71,67.03,11410.0,62.6477,62.835,62.4698,62.7694,11410.0
2022-12-29 09:40:00,67.04,67.29,67.04,67.26,17595.0,62.7788,63.0129,62.7788,62.9848,17595.0
2022-12-29 09:45:00,67.25,67.55,67.25,67.5,20205.0,62.9755,63.2564,62.9755,63.2096,20205.0
2022-12-29 09:50:00,67.53,67.57,67.37,67.41,41912.0,63.2377,63.2751,63.0878,63.1253,41912.0
2022-12-29 09:55:00,67.4,67.62,67.39,67.58,10461.0,63.1159,63.3219,63.1066,63.2845,10461.0
2022-12-29 10:00:00,67.56,67.76,67.56,67.73,16492.0,63.2657,63.453,63.2657,63.4249,16492.0
2022-12-29 10:05:00,67.69,67.71,67.55,67.66,22085.0,63.3875,63.4062,63.2564,63.3594,22085.0
2022-12-29 10:10:00,67.67,67.81,67.67,67.77,23867.0,63.3688,63.4999,63.3688,63.4624,23867.0
2022-12-29 10:15:00,67.75,67.95,67.75,67.93,21154.0,63.4437,63.631,63.4437,63.6122,21154.0
2022-12-29 10:20:00,67.94,67.95,67.79,67.83,65402.0,63.6216,63.631,63.4811,63.5186,65402.0
2022-12-29 10:25:00,67.84,67.88,67.73,67.73,23406.0,63.528,63.5654,63.4249,63.4249,23406.0
2022-12-29 10:30:00,67.75,67.85,67.73,67.78,76852.0,63.4437,63.5373,63.4249,63.4718,76852.0
2022-12-29 10:35:00,67.78,68.05,67.78,68.03,33717.0,63.4718,63.7246,63.4718,63.7059,33717.0
2022-12-29 10:40:00,68.03,68.06,67.96,67.98,18092.0,63.7059,63.734,63.6403,63.6591,18092.0
2022-12-29 10:45:00,67.96,68.12,67.96,68.1,65519.0,63.6403,63.7902,63.6403,63.7714,65519.0
2022-12-29 10:50:00,68.1,68.13,68.02,68.08,21649.0,63.7714,63.7995,63.6965,63.7527,21649.0
2022-12-29 10:55:00,68.07,68.13,68.06,68.09,15778.0,63.7433,63.7995,63.734,63.7621,15778.0
2022-12-29 11:00:00,68.09,68.15,67.92,67.92,75475.0,63.7621,63.8182,63.6029,63.6029,75475.0
2022-12-29 11:05:00,67.91,67.97,67.79,67.94,44405.0,63.5935,63.6497,63.4811,63.6216,44405.0
2022-12-29 11:10:00,67.94,67.95,67.82,67.88,33678.0,63.6216,63.631,63.5092,63.5654,33678.0
2022-12-29 11:15:00,67.89,68.01,67.87,67.96,21412.0,63.5748,63.6871,63.556,63.6403,21412.0
2022-12-29 11:20:00,67.96,68.0,67.92,67.94,12798.0,63.6403,63.6778,63.6029,63.6216,12798.0
2022-12-29 11:25:00,67.91,67.95,67.85,67.92,18763.0,63.5935,63.631,63.5373,63.6029,18763.0
2022-12-29 11:30:00,67.91,68.0,67.91,67.98,12315.0,63.5935,63.6778,63.5935,63.6591,12315.0
2022-12-29 11:35:00,67.98,68.0,67.9,67.96,16016.0,63.6591,63.6778,63.5841,63.6403,16016.0
2022-12-29 11:40:00,67.97,67.97,67.87,67.92,18437.0,63.6497,63.6497,63.556,63.6029,18437.0
2022-12-29 11:45:00,67.91,68.04,67.9,68.0,24967.0,63.5935,63.7152,63.5841,63.6778,24967.0
2022-12-29 11:50:00,68.01,68.16,68.01,68.08,30153.0,63.6871,63.8276,63.6871,63.7527,30153.0
2022-12-29 11:55:00,68.08,68.09,68.01,68.02,14952.0,63.7527,63.7621,63.6871,63.6965,14952.0
2022-12-29 12:00:00,68.03,68.07,67.99,68.04,27167.0,63.7059,63.7433,63.6684,63.7152,27167.0
2022-12-29 12:05:00,68.03,68.12,68.01,68.11,18701.0,63.7059,63.7902,63.6871,63.7808,18701.0
2022-12-29 12:10:00,68.11,68.16,68.04,68.04,12747.0,63.7808,63.8276,63.7152,63.7152,12747.0
2022-12-29 12:15:00,68.02,68.06,67.99,68.03,13020.0,63.6965,63.734,63.6684,63.7059,13020.0
2022-12-29 12:20:00,68.03,68.12,68.01,68.02,12619.0,63.7059,63.7902,63.6871,63.6965,12619.0
2022-12-29 12:25:00,68.02,68.06,67.97,68.0,49546.0,63.6965,63.734,63.6497,63.6778,49546.0
2022-12-29 12:30:00,68.02,68.04,67.88,67.99,37025.0,63.6965,63.7152,63.5654,63.6684,37025.0
2022-12-29 12:35:00,67.98,68.0,67.93,67.99,15452.0,63.6591,63.6778,63.6122,63.6684,15452.0
2022-12-29 12:40:00,67.99,68.01,67.94,67.95,19837.0,63.6684,63.6871,63.6216,63.631,19837.0
2022-12-29 12:45:00,67.97,68.07,67.94,68.07,21799.0,63.6497,63.7433,63.6216,63.7433,21799.0
2022-12-29 12:50:00,68.06,68.06,68.01,68.04,18791.0,63.734,63.734,63.6871,63.7152,18791.0
2022-12-29 12:55:00,68.03,68.11,68.03,68.08,14667.0,63.7059,63.7808,63.7059,63.7527,14667.0
2022-12-29 13:00:00,68.09,68.1,68.0,68.03,10865.0,63.7621,63.7714,63.6778,63.7059,10865.0
2022-12-29 13:05:00,68.02,68.03,67.9,67.93,15938.0,63.6965,63.7059,63.5841,63.6122,15938.0
2022-12-29 13:10:00,67.93,68.06,67.93,68.03,24565.0,63.6122,63.734,63.6122,63.7059,24565.0
2022-12-29 13:15:00,68.04,68.22,68.03,68.17,24545.0,63.7152,63.8838,63.7059,63.837,24545.0
2022-12-29 13:20:00,68.17,68.26,68.12,68.24,28411.0,63.837,63.9213,63.7902,63.9025,28411.0
2022-12-29 13:25:00,68.23,68.34,68.22,68.23,35057.0,63.8932,63.9962,63.8838,63.8932,35057.0
2022-12-29 13:30:00,68.23,68.24,68.16,68.17,13707.0,63.8932,63.9025,63.8276,63.837,13707.0
2022-12-29 13:35:00,68.16,68.17,68.07,68.1,16202.0,63.8276,63.837,63.7433,63.7714,16202.0
2022-12-29 13:40:00,68.11,68.18,68.1,68.1,21373.0,63.7808,63.8463,63.7714,63.7714,21373.0
2022-12-29 13:45:00,68.09,68.11,68.0,68.06,32138.0,63.7621,63.7808,63.6778,63.734,32138.0
2022-12-29 13:50:00,68.06,68.12,68.03,68.11,29160.0,63.734,63.7902,63.7059,63.7808,29160.0
2022-12-29 13:55:00,68.11,68.19,68.07,68.17,25032.0,63.7808,63.8557,63.7433,63.837,25032.0
2022-12-29 14:00:00,68.18,68.23,68.1,68.11,25886.0,63.8463,63.8932,63.7714,63.7808,25886.0
2022-12-29 14:05:00,68.1,68.27,68.1,68.23,24762.0,63.7714,63.9306,63.7714,63.8932,24762.0
2022-12-29 14:10:00,68.23,68.27,68.12,68.15,22886.0,63.8932,63.9306,63.7902,63.8182,22886.0
2022-12-29 14:15:00,68.14,68.17,68.09,68.17,26071.0,63.8089,63.837,63.7621,63.837,26071.0
2022-12-29 14:20:00,68.17,68.17,68.09,68.11,21217.0,63.837,63.837,63.7621,63.7808,21217.0
2022-12-29 14:25:00,68.1,68.12,68.03,68.07,22771.0,63.7714,63.7902,63.7059,63.7433,22771.0
2022-12-29 14:30:00,68.07,68.11,68.04,68.08,24367.0,63.7433,63.7808,63.7152,63.7527,24367.0
2022-12-29 14:35:00,68.08,68.08,67.97,67.97,17698.0,63.7527,63.7527,63.6497,63.6497,17698.0
2022-12-29 14:40:00,67.97,68.02,67.96,67.99,22222.0,63.6497,63.6965,63.6403,63.6684,22222.0
2022-12-29 14:45:00,67.98,67.99,67.96,67.98,7659.0,63.6591,63.6684,63.6403,63.6591,7659.0
2022-12-29 14:50:00,67.98,67.98,67.93,67.95,11789.0,63.6591,63.6591,63.6122,63.631,11789.0
2022-12-29 14:55:00,67.96,68.0,67.96,67.98,14416.0,63.6403,63.6778,63.6403,63.6591,14416.0
2022-12-29 15:00:00,67.99,68.02,67.96,68.01,25319.0,63.6684,63.6965,63.6403,63.6871,25319.0
2022-12-29 15:05:00,68.0,68.04,67.94,68.02,25959.0,63.6778,63.7152,63.6216,63.6965,25959.0
2022-12-29 15:10:00,68.01,68.01,67.94,67.94,37292.0,63.6871,63.6871,63.6216,63.6216,37292.0
2022-12-29 15:15:00,67.93,67.97,67.83,67.88,19826.0,63.6122,63.6497,63.5186,63.5654,19826.0
2022-12-29 15:20:00,67.91,68.02,67.88,68.0,32142.0,63.5935,63.6965,63.5654,63.6778,32142.0
2022-12-29 15:25:00,68.0,68.06,67.98,68.03,26443.0,63.6778,63.734,63.6591,63.7059,26443.0
2022-12-29 15:30:00,68.02,68.03,67.95,68.0,36025.0,63.6965,63.7059,63.631,63.6778,36025.0
2022-12-29 15:35:00,68.0,68.02,67.92,67.98,25501.0,63.6778,63.6965,63.6029,63.6591,25501.0
2022-12-29 15:40:00,67.97,68.01,67.93,67.96,35035.0,63.6497,63.6871,63.6122,63.6403,35035.0
2022-12-29 15:45:00,67.95,68.0,67.95,67.97,46437.0,63.631,63.6778,63.631,63.6497,46437.0
2022-12-29 15:50:00,67.98,67.99,67.94,67.95,99518.0,63.6591,63.6684,63.6216,63.631,99518.0
2022-12-29 15:55:00,67.94,67.95,67.83,67.92,173846.0,63.6216,63.631,63.5186,63.6029,173846.0
2022-12-30 09:30:00,67.1,67.61,67.0,67.54,34258.0,62.835,63.3126,62.7413,63.247,34258.0
2022-12-30 09:35:00,67.54,67.58,67.35,67.52,5314.0,63.247,63.2845,63.0691,63.2283,5314.0
2022-12-30 09:40:00,67.43,67.57,67.37,67.4,16411.0,63.144,63.2751,63.0878,63.1159,16411.0
2022-12-30 09:45:00,67.44,67.45,66.98,67.04,8638.0,63.1534,63.1627,62.7226,62.7788,8638.0
2022-12-30 09:50:00,67.08,67.17,66.99,67.07,17064.0,62.8163,62.9005,62.732,62.8069,17064.0
2022-12-30 09:55:00,67.08,67.23,67.02,67.23,19482.0,62.8163,62.9567,62.7601,62.9567,19482.0
2022-12-30 10:00:00,67.19,67.23,67.05,67.21,22160.0,62.9193,62.9567,62.7882,62.938,22160.0
2022-12-30 10:05:00,67.21,67.22,67.05,67.13,12336.0,62.938,62.9474,62.7882,62.8631,12336.0
2022-12-30 10:10:00,67.14,67.32,67.13,67.31,7282.0,62.8724,63.041,62.8631,63.0316,7282.0
2022-12-30 10:15:00,67.31,67.52,67.29,67.52,14483.0,63.0316,63.2283,63.0129,63.2283,14483.0
2022-12-30 10:20:00,67.52,67.54,67.44,67.49,10201.0,63.2283,63.247,63.1534,63.2002,10201.0
2022-12-30 10:25:00,67.5,67.51,67.36,67.39,14565.0,63.2096,63.2189,63.0785,63.1066,14565.0
2022-12-30 10:30:00,67.39,67.39,67.24,67.31,20572.0,63.1066,63.1066,62.9661,63.0316,20572.0
2022-12-30 10:35:00,67.32,67.36,67.22,67.31,14436.0,63.041,63.0785,62.9474,63.0316,14436.0
2022-12-30 10:40:00,67.32,67.38,67.27,67.35,93821.0,63.041,63.0972,62.9942,63.0691,93821.0
2022-12-30 10:45:00,67.35,67.48,67.2,67.42,14114.0,63.0691,63.1908,62.9286,63.1346,14114.0
2022-12-30 10:50:00,67.38,67.4,67.31,67.33,13894.0,63.0972,63.1159,63.0316,63.0504,13894.0
2022-12-30 10:55:00,67.34,67.38,67.28,67.31,24311.0,63.0597,63.0972,63.0035,63.0316,24311.0
2022-12-30 11:00:00,67.32,67.34,67.23,67.3,45933.0,63.041,63.0597,62.9567,63.0223,45933.0
2022-12-30 11:05:00,67.32,67.42,67.32,67.39,15865.0,63.041,63.1346,63.041,63.1066,15865.0
2022-12-30 11:10:00,67.39,67.46,67.38,67.45,18474.0,63.1066,63.1721,63.0972,63.1627,18474.0
2022-12-30 11:15:00,67.45,67.45,67.35,67.36,16108.0,63.1627,63.1627,63.0691,63.0785,16108.0
2022-12-30 11:20:00,67.37,67.44,67.35,67.36,40311.0,63.0878,63.1534,63.0691,63.0785,40311.0
2022-12-30 11:25:00,67.35,67.37,67.17,67.2,23408.0,63.0691,63.0878,62.9005,62.9286,23408.0
2022-12-30 11:30:00,67.2,67.33,67.12,67.31,23330.0,62.9286,63.0504,62.8537,63.0316,23330.0
2022-12-30 11:35:00,67.3,67.37,67.27,67.34,15459.0,63.0223,63.0878,62.9942,63.0597,15459.0
2022-12-30 11:40:00,67.33,67.33,67.2,67.2,12467.0,63.0504,63.0504,62.9286,62.9286,12467.0
2022-12-30 11:45:00,67.2,67.26,67.19,67.23,9468.0,62.9286,62.9848,62.9193,62.9567,9468.0
2022-12-30 11:50:00,67.21,67.3,67.19,67.3,11402.0,62.938,63.0223,62.9193,63.0223,11402.0
2022-12-30 11:55:00,67.3,67.37,67.26,67.32,11428.0,63.0223,63.0878,62.9848,63.041,11428.0
2022-12-30 12:00:00,67.32,67.32,67.24,67.25,15119.0,63.041,63.041,62.9661,62.9755,15119.0
2022-12-30 12:05:00,67.25,67.27,67.22,67.24,10142.0,62.9755,62.9942,62.9474,62.9661,10142.0
2022-12-30 12:10:00,67.25,67.33,67.22,67.26,12369.0,62.9755,63.0504,62.9474,62.9848,12369.0
2022-12-30 12:15:00,67.26,67.37,67.26,67.31,11060.0,62.9848,63.0878,62.9848,63.0316,11060.0
2022-12-30 12:20:00,67.31,67.36,67.3,67.36,12184.0,63.0316,63.0785,63.0223,63.0785,12184.0
2022-12-30 12:25:00,67.36,67.36,67.26,67.26,12019.0,63.0785,63.0785,62.9848,62.9848,12019.0
2022-12-30 12:30:00,67.27,67.29,67.24,67.28,10497.0,62.9942,63.0129,62.9661,63.0035,10497.0
2022-12-30 12:35:00,67.28,67.36,67.28,67.33,13452.0,63.0035,63.0785,63.0035,63.0504,13452.0
2022-12-30 12:40:00,67.34,67.4,67.32,67.37,9966.0,63.0597,63.1159,63.041,63.0878,9966.0
2022-12-30 12:45:00,67.36,67.42,67.36,67.4,10250.0,63.0785,63.1346,63.0785,63.1159,10250.0
2022-12-30 12:50:00,67.4,67.46,67.34,67.36,12761.0,63.1159,63.1721,63.0597,63.0785,12761.0
2022-12-30 12:55:00,67.35,67.39,67.29,67.39,10957.0,63.0691,63.1066,63.0129,63.1066,10957.0
2022-12-30 13:00:00,67.4,67.4,67.29,67.36,14230.0,63.1159,63.1159,63.0129,63.0785,14230.0
2022-12-30 13:05:00,67.34,67.38,67.31,67.33,10395.0,63.0597,63.0972,63.0316,63.0504,10395.0
2022-12-30 13:10:00,67.35,67.36,67.29,67.33,6372.0,63.0691,63.0785,63.0129,63.0504,6372.0
2022-12-30 13:15:00,67.32,67.34,67.23,67.24,14476.0,63.041,63.0597,62.9567,62.9661,14476.0
2022-12-30 13:20:00,67.23,67.24,66.96,67.02,17930.0,62.9567,62.9661,62.7039,62.7601,17930.0
2022-12-30 13:25:00,67.03,67.13,66.95,67.1,18470.0,62.7694,62.8631,62.6945,62.835,18470.0
2022-12-30 13:30:00,67.1,67.23,67.04,67.23,18171.0,62.835,62.9567,62.7788,62.9567,18171.0
2022-12-30 13:35:00,67.23,67.3,67.23,67.24,16710.0,62.9567,63.0223,62.9567,62.9661,16710.0
2022-12-30 13:40:00,67.24,67.26,67.18,67.22,19013.0,62.9661,62.9848,62.9099,62.9474,19013.0
2022-12-30 13:45:00,67.23,67.23,67.11,67.13,9035.0,62.9567,62.9567,62.8444,62.8631,9035.0
2022-12-30 13:50:00,67.14,67.2,67.12,67.2,8334.0,62.8724,62.9286,62.8537,62.9286,8334.0
2022-12-30 13:55:00,67.19,67.19,67.14,67.15,20202.0,62.9193,62.9193,62.8724,62.8818,20202.0
2022-12-30 14:00:00,67.15,67.21,67.1,67.14,17240.0,62.8818,62.938,62.835,62.8724,17240.0
2022-12-30 14:05:00,67.12,67.16,67.06,67.09,10798.0,62.8537,62.8912,62.7975,62.8256,10798.0
2022-12-30 14:10:00,67.09,67.13,67.05,67.1,11792.0,62.8256,62.8631,62.7882,62.835,11792.0
2022-12-30 14:15:00,67.1,67.11,67.06,67.1,9735.0,62.835,62.8444,62.7975,62.835,9735.0
2022-12-30 14:20:00,67.1,67.12,67.05,67.1,11362.0,62.835,62.8537,62.7882,62.835,11362.0
2022-12-30 14:25:00,67.11,67.2,67.08,67.19,15147.0,62.8444,62.9286,62.8163,62.9193,15147.0
2022-12-30 14:30:00,67.18,67.24,67.18,67.22,12372.0,62.9099,62.9661,62.9099,62.9474,12372.0
2022-12-30 14:35:00,67.22,67.24,67.18,67.21,7451.0,62.9474,62.9661,62.9099,62.938,7451.0
2022-12-30 14:40:00,67.21,67.21,67.07,67.07,15298.0,62.938,62.938,62.8069,62.8069,15298.0
2022-12-30 14:45:00,67.07,67.09,66.98,67.01,15916.0,62.8069,62.8256,62.7226,62.7507,15916.0
2022-12-30 14:50:00,67.0,67.16,67.0,67.12,13092.0,62.7413,62.8912,62.7413,62.8537,13092.0
2022-12-30 14:55:00,67.12,67.16,67.06,67.1,12551.0,62.8537,62.8912,62.7975,62.835,12551.0
2022-12-30 15:00:00,67.11,67.25,67.04,67.2,40550.0,62.8444,62.9755,62.7788,62.9286,40550.0
2022-12-30 15:05:00,67.22,67.3,67.18,67.26,12193.0,62.9474,63.0223,62.9099,62.9848,12193.0
2022-12-30 15:10:00,67.24,67.4,67.24,67.39,16330.0,62.9661,63.1159,62.9661,63.1066,16330.0
2022-12-30 15:15:00,67.41,67.5,67.4,67.43,24398.0,63.1253,63.2096,63.1159,63.144,24398.0
2022-12-30 15:20:00,67.44,67.45,67.39,67.41,19393.0,63.1534,63.1627,63.1066,63.1253,19393.0
2022-12-30 15:25:00,67.41,67.42,67.33,67.36,22362.0,63.1253,63.1346,63.0504,63.0785,22362.0
2022-12-30 15:30:00,67.36,67.49,67.33,67.48,38435.0,63.0785,63.2002,63.0504,63.1908,38435.0
2022-12-30 15:35:00,67.48,67.53,67.42,67.49,45283.0,63.1908,63.2377,63.1346,63.2002,45283.0
2022-12-30 15:40:00,67.49,67.54,67.44,67.49,41649.0,63.2002,63.247,63.1534,63.2002,41649.0
2022-12-30 15:45:00,67.5,67.64,67.46,67.62,65961.0,63.2096,63.3407,63.1721,63.3219,65961.0
2022-12-30 15:50:00,67.62,67.75,67.6,67.74,68886.0,63.3219,63.4437,63.3032,63.4343,68886.0
2022-12-30 15:55:00,67.76,67.86,67.69,67.84,164981.0,63.453,63.5467,63.3875,63.528,164981.0
2023-01-03 09:30:00,68.72,69.3,68.51,69.16,87364.0,64.352,64.8952,64.1554,64.764,87364.0
2023-01-03 09:35:00,69.19,69.24,68.94,69.2,30763.0,64.7921,64.839,64.558,64.8015,30763.0
2023-01-03 09:40:00,69.22,69.54,69.21,69.21,37034.0,64.8202,65.1199,64.8109,64.8109,37034.0
2023-01-03 09:45:00,69.23,69.27,68.53,68.69,41632.0,64.8296,64.8671,64.1741,64.3239,41632.0
2023-01-03 09:50:00,68.67,68.7,68.25,68.3,26373.0,64.3052,64.3333,63.9119,63.9587,26373.0
2023-01-03 09:55:00,68.28,68.37,68.23,68.28,23985.0,63.94,64.0243,63.8932,63.94,23985.0
2023-01-03 10:00:00,68.27,68.45,68.2,68.31,20248.0,63.9306,64.0992,63.8651,63.9681,20248.0
2023-01-03 10:05:00,68.33,68.39,68.21,68.24,31841.0,63.9868,64.043,63.8744,63.9025,31841.0
2023-01-03 10:10:00,68.25,68.41,68.17,68.27,34605.0,63.9119,64.0617,63.837,63.9306,34605.0
2023-01-03 10:15:00,68.28,68.28,68.05,68.07,59748.0,63.94,63.94,63.7246,63.7433,59748.0
2023-01-03 10:20:00,68.07,68.32,68.05,68.28,26838.0,63.7433,63.9774,63.7246,63.94,26838.0
2023-01-03 10:25:00,68.28,68.41,68.2,68.39,44482.0,63.94,64.0617,63.8651,64.043,44482.0
2023-01-03 10:30:00,68.39,68.39,68.18,68.36,24782.0,64.043,64.043,63.8463,64.0149,24782.0
2023-01-03 10:35:00,68.38,68.61,68.37,68.57,23225.0,64.0336,64.249,64.0243,64.2116,23225.0
2023-01-03 10:40:00,68.57,68.67,68.55,68.64,12087.0,64.2116,64.3052,64.1928,64.2771,12087.0
2023-01-03 10:45:00,68.66,68.82,68.66,68.81,20725.0,64.2958,64.4457,64.2958,64.4363,20725.0
2023-01-03 10:50:00,68.81,68.84,68.72,68.72,19325.0,64.4363,64.4644,64.352,64.352,19325.0
2023-01-03 10:55:00,68.7,68.9,68.69,68.87,15771.0,64.3333,64.5206,64.3239,64.4925,15771.0
2023-01-03 11:00:00,68.87,68.92,68.78,68.87,20344.0,64.4925,64.5393,64.4082,64.4925,20344.0
2023-01-03 11:05:00,68.88,68.88,68.65,68.66,197292.0,64.5018,64.5018,64.2865,64.2958,197292.0
2023-01-03 11:10:00,68.64,68.65,68.45,68.45,11459.0,64.2771,64.2865,64.0992,64.0992,11459.0
2023-01-03 11:15:00,68.45,68.54,68.34,68.52,18463.0,64.0992,64.1835,63.9962,64.1647,18463.0
2023-01-03 11:20:00,68.53,68.63,68.44,68.59,19514.0,64.1741,64.2677,64.0898,64.2303,19514.0
2023-01-03 11:25:00,68.57,68.58,68.35,68.51,9193.0,64.2116,64.2209,64.0055,64.1554,9193.0
2023-01-03 11:30:00,68.49,68.49,68.22,68.26,28096.0,64.1366,64.1366,63.8838,63.9213,28096.0
2023-01-03 11:35:00,68.26,68.39,68.23,68.34,31792.0,63.9213,64.043,63.8932,63.9962,31792.0
2023-01-03 11:40:00,68.34,68.37,68.26,68.29,34885.0,63.9962,64.0243,63.9213,63.9493,34885.0
2023-01-03 11:45:00,68.3,68.3,68.16,68.17,33566.0,63.9587,63.9587,63.8276,63.837,33566.0
2023-01-03 11:50:00,68.18,68.26,68.08,68.13,33810.0,63.8463,63.9213,63.7527,63.7995,33810.0
2023-01-03 11:55:00,68.14,68.21,68.08,68.19,32340.0,63.8089,63.8744,63.7527,63.8557,32340.0
2023-01-03 12:00:00,68.18,68.22,68.11,68.17,28812.0,63.8463,63.8838,63.7808,63.837,28812.0
2023-01-03 12:05:00,68.17,68.28,68.15,68.2,34232.0,63.837,63.94,63.8182,63.8651,34232.0
2023-01-03 12:10:00,68.2,68.24,68.09,68.24,33644.0,63.8651,63.9025,63.7621,63.9025,33644.0
2023-01-03 12:15:00,68.24,68.25,68.08,68.11,38374.0,63.9025,63.9119,63.7527,63.7808,38374.0
2023-01-03 12:20:00,68.1,68.17,67.99,68.04,26915.0,63.7714,63.837,63.6684,63.7152,26915.0
2023-01-03 12:25:00,68.04,68.1,68.02,68.05,29786.0,63.7152,63.7714,63.6965,63.7246,29786.0
2023-01-03 12:30:00,68.05,68.23,68.01,68.19,33648.0,63.7246,63.8932,63.6871,63.8557,33648.0
2023-01-03 12:35:00,68.19,68.25,68.14,68.16,35424.0,63.8557,63.9119,63.8089,63.8276,35424.0
2023-01-03 12:40:00,68.15,68.15,67.93,67.97,28888.0,63.8182,63.8182,63.6122,63.6497,28888.0
2023-01-03 12:45:00,67.97,67.98,67.8,67.87,22382.0,63.6497,63.6591,63.4905,63.556,22382.0
2023-01-03 12:50:00,67.87,67.93,67.84,67.89,26979.0,63.556,63.6122,63.528,63.5748,26979.0
2023-01-03 12:55:00,67.88,68.17,67.85,68.14,33413.0,63.5654,63.837,63.5373,63.8089,33413.0
2023-01-03 13:00:00,68.14,68.18,68.08,68.17,24018.0,63.8089,63.8463,63.7527,63.837,24018.0
2023-01-03 13:05:00,68.17,68.18,68.11,68.14,37977.0,63.837,63.8463,63.7808,63.8089,37977.0
2023-01-03 13:10:00,68.13,68.17,68.05,68.05,60601.0,63.7995,63.837,63.7246,63.7246,60601.0
2023-01-03 13:15:00,68.05,68.09,68.02,68.06,29108.0,63.7246,63.7621,63.6965,63.734,29108.0
2023-01-03 13:20:00,68.06,68.12,68.03,68.09,54148.0,63.734,63.7902,63.7059,63.7621,54148.0
2023-01-03 13:25:00,68.08,68.37,68.08,68.34,154121.0,63.7527,64.0243,63.7527,63.9962,154121.0
2023-01-03 13:30:00,68.34,68.4,68.21,68.21,28494.0,63.9962,64.0524,63.8744,63.8744,28494.0
2023-01-03 13:35:00,68.21,68.3,68.18,68.24,33796.0,63.8744,63.9587,63.8463,63.9025,33796.0
2023-01-03 13:40:00,68.24,68.3,68.2,68.25,34789.0,63.9025,63.9587,63.8651,63.9119,34789.0
2023-01-03 13:45:00,68.23,68.24,68.15,68.22,37709.0,63.8932,63.9025,63.8182,63.8838,37709.0
2023-01-03 13:50:00,68.22,68.38,68.2,68.33,43449.0,63.8838,64.0336,63.8651,63.9868,43449.0
2023-01-03 13:55:00,68.32,68.4,68.3,68.38,28087.0,63.9774,64.0524,63.9587,64.0336,28087.0
2023-01-03 14:00:00,68.39,68.43,68.3,68.36,35643.0,64.043,64.0804,63.9587,64.0149,35643.0
2023-01-03 14:05:00,68.35,68.36,68.27,68.34,28940.0,64.0055,64.0149,63.9306,63.9962,28940.0
2023-01-03 14:10:00,68.33,68.33,68.21,68.22,35713.0,63.9868,63.9868,63.8744,63.8838,35713.0
2023-01-03 14:15:00,68.23,68.32,68.23,68.27,30898.0,63.8932,63.9774,63.8932,63.9306,30898.0
2023-01-03 14:20:00,68.28,68.34,68.21,68.23,31579.0,63.94,63.9962,63.8744,63.8932,31579.0
2023-01-03 14:25:00,68.23,68.35,68.21,68.34,27210.0,63.8932,64.0055,63.8744,63.9962,27210.0
2023-01-03 14:30:00,68.34,68.35,68.11,68.12,34478.0,63.9962,64.0055,63.7808,63.7902,34478.0
2023-01-03 14:35:00,68.13,68.22,68.1,68.17,31244.0,63.7995,63.8838,63.7714,63.837,31244.0
2023-01-03 14:40:00,68.19,68.28,68.18,68.28,68725.0,63.8557,63.94,63.8463,63.94,68725.0
2023-01-03 14:45:00,68.28,68.52,68.27,68.5,79997.0,63.94,64.1647,63.9306,64.146,79997.0
2023-01-03 14:50:00,68.5,68.53,68.35,68.5,58089.0,64.146,64.1741,64.0055,64.146,58089.0
2023-01-03 14:55:00,68.51,68.53,68.37,68.46,48795.0,64.1554,64.1741,64.0243,64.1085,48795.0
2023-01-03 15:00:00,68.47,68.57,68.41,68.53,51511.0,64.1179,64.2116,64.0617,64.1741,51511.0
2023-01-03 15:05:00,68.53,68.57,68.49,68.5,39221.0,64.1741,64.2116,64.1366,64.146,39221.0
2023-01-03 15:10:00,68.5,68.58,68.49,68.54,49152.0,64.146,64.2209,64.1366,64.1835,49152.0
2023-01-03 15:15:00,68.55,68.72,68.54,68.62,89391.0,64.1928,64.352,64.1835,64.2584,89391.0
2023-01-03 15:20:00,68.61,68.62,68.45,68.48,54944.0,64.249,64.2584,64.0992,64.1273,54944.0
2023-01-03 15:25:00,68.48,68.54,68.45,68.5,62925.0,64.1273,64.1835,64.0992,64.146,62925.0
2023-01-03 15:30:00,68.51,68.56,68.47,68.55,58823.0,64.1554,64.2022,64.1179,64.1928,58823.0
2023-01-03 15:35:00,68.55,68.63,68.48,68.49,51219.0,64.1928,64.2677,64.1273,64.1366,51219.0
2023-01-03 15:40:00,68.5,68.55,68.43,68.44,64644.0,64.146,64.1928,64.0804,64.0898,64644.0
2023-01-03 15:45:00,68.44,68.48,68.38,68.45,95043.0,64.0898,64.1273,64.0336,64.0992,95043.0
2023-01-03 15:50:00,68.45,68.5,68.37,68.45,152920.0,64.0992,64.146,64.0243,64.0992,152920.0
2023-01-03 15:55:00,68.45,68.6,68.43,68.54,257035.0,64.0992,64.2396,64.0804,64.1835,257035.0
2023-01-04 09:30:00,69.57,69.89,69.14,69.52,69500.0,65.148,65.4476,64.7453,65.1012,69500.0
2023-01-04 09:35:00,69.54,69.82,69.22,69.7,44986.0,65.1199,65.3821,64.8202,65.2697,44986.0
2023-01-04 09:40:00,69.71,69.99,69.7,69.7,39972.0,65.2791,65.5413,65.2697,65.2697,39972.0
2023-01-04 09:45:00,69.68,69.94,69.68,69.93,33050.0,65.251,65.4945,65.251,65.4851,33050.0
2023-01-04 09:50:00,69.94,70.07,69.79,69.87,31357.0,65.4945,65.6162,65.354,65.4289,31357.0
2023-01-04 09:55:00,69.88,69.89,69.69,69.82,57794.0,65.4383,65.4476,65.2604,65.3821,57794.0
2023-01-04 10:00:00,69.77,69.9,69.38,69.42,63911.0,65.3353,65.457,64.9701,65.0075,63911.0
2023-01-04 10:05:00,69.41,69.53,69.33,69.37,43371.0,64.9982,65.1105,64.9232,64.9607,43371.0
2023-01-04 10:10:00,69.43,69.54,69.26,69.53,45455.0,65.0169,65.1199,64.8577,65.1105,45455.0
2023-01-04 10:15:00,69.53,69.57,69.46,69.53,34458.0,65.1105,65.148,65.045,65.1105,34458.0
2023-01-04 10:20:00,69.56,69.59,69.34,69.38,58073.0,65.1386,65.1667,64.9326,64.9701,58073.0
2023-01-04 10:25:00,69.39,69.45,69.21,69.38,51367.0,64.9794,65.0356,64.8109,64.9701,51367.0
2023-01-04 10:30:00,69.36,69.37,69.11,69.2,66095.0,64.9513,64.9607,64.7172,64.8015,66095.0
2023-01-04 10:35:00,69.2,69.37,69.14,69.36,92986.0,64.8015,64.9607,64.7453,64.9513,92986.0
2023-01-04 10:40:00,69.35,69.45,69.29,69.42,61643.0,64.942,65.0356,64.8858,65.0075,61643.0
2023-01-04 10:45:00,69.43,69.53,69.41,69.41,87643.0,65.0169,65.1105,64.9982,64.9982,87643.0
2023-01-04 10:50:00,69.41,69.45,69.28,69.44,35666.0,64.9982,65.0356,64.8764,65.0263,35666.0
2023-01-04 10:55:00,69.44,69.52,69.42,69.46,24754.0,65.0263,65.1012,65.0075,65.045,24754.0
2023-01-04 11:00:00,69.47,69.61,69.43,69.46,36179.0,65.0543,65.1854,65.0169,65.045,36179.0
2023-01-04 11:05:00,69.46,69.62,69.45,69.62,29529.0,65.045,65.1948,65.0356,65.1948,29529.0
2023-01-04 11:10:00,69.63,69.7,69.55,69.69,35017.0,65.2042,65.2697,65.1293,65.2604,35017.0
2023-01-04 11:15:00,69.7,69.73,69.62,69.7,30729.0,65.2697,65.2978,65.1948,65.2697,30729.0
2023-01-04 11:20:00,69.69,69.69,69.62,69.65,33421.0,65.2604,65.2604,65.1948,65.2229,33421.0
2023-01-04 11:25:00,69.63,69.65,69.53,69.64,52796.0,65.2042,65.2229,65.1105,65.2135,52796.0
2023-01-04 11:30:00,69.65,69.93,69.65,69.8,62927.0,65.2229,65.4851,65.2229,65.3634,62927.0
2023-01-04 11:35:00,69.79,69.96,69.79,69.92,43276.0,65.354,65.5132,65.354,65.4757,43276.0
2023-01-04 11:40:00,69.92,70.03,69.92,69.98,25302.0,65.4757,65.5788,65.4757,65.5319,25302.0
2023-01-04 11:45:00,69.98,69.98,69.85,69.9,46010.0,65.5319,65.5319,65.4102,65.457,46010.0
2023-01-04 11:50:00,69.9,70.08,69.89,69.98,106741.0,65.457,65.6256,65.4476,65.5319,106741.0
2023-01-04 11:55:00,69.99,70.02,69.95,69.96,53012.0,65.5413,65.5694,65.5038,65.5132,53012.0
2023-01-04 12:00:00,69.96,70.01,69.91,69.94,55117.0,65.5132,65.56,65.4664,65.4945,55117.0
2023-01-04 12:05:00,69.94,69.95,69.87,69.89,27227.0,65.4945,65.5038,65.4289,65.4476,27227.0
2023-01-04 12:10:00,69.89,69.92,69.73,69.73,23930.0,65.4476,65.4757,65.2978,65.2978,23930.0
2023-01-04 12:15:00,69.74,69.79,69.71,69.71,26223.0,65.3072,65.354,65.2791,65.2791,26223.0
2023-01-04 12:20:00,69.72,69.88,69.71,69.87,29772.0,65.2885,65.4383,65.2791,65.4289,29772.0
2023-01-04 12:25:00,69.87,69.88,69.72,69.72,96863.0,65.4289,65.4383,65.2885,65.2885,96863.0
2023-01-04 12:30:00,69.73,69.85,69.73,69.84,230510.0,65.2978,65.4102,65.2978,65.4008,230510.0
2023-01-04 12:35:00,69.84,69.95,69.83,69.88,75487.0,65.4008,65.5038,65.3915,65.4383,75487.0
2023-01-04 12:40:00,69.88,70.05,69.88,70.03,96533.0,65.4383,65.5975,65.4383,65.5788,96533.0
2023-01-04 12:45:00,70.03,70.17,70.02,70.06,45011.0,65.5788,65.7099,65.5694,65.6068,45011.0
2023-01-04 12:50:00,70.06,70.08,69.97,70.02,49708.0,65.6068,65.6256,65.5226,65.5694,49708.0
2023-01-04 12:55:00,70.02,70.03,69.78,69.81,35785.0,65.5694,65.5788,65.3446,65.3727,35785.0
2023-01-04 13:00:00,69.82,69.89,69.64,69.65,42808.0,65.3821,65.4476,65.2135,65.2229,42808.0
2023-01-04 13:05:00,69.64,69.88,69.64,69.87,71175.0,65.2135,65.4383,65.2135,65.4289,71175.0
2023-01-04 13:10:00,69.87,69.92,69.78,69.89,36423.0,65.4289,65.4757,65.3446,65.4476,36423.0
2023-01-04 13:15:00,69.89,69.93,69.84,69.92,48105.0,65.4476,65.4851,65.4008,65.4757,48105.0
2023-01-04 13:20:00,69.91,70.01,69.85,70.0,45965.0,65.4664,65.56,65.4102,65.5507,45965.0
2023-01-04 13:25:00,70.0,70.02,69.95,69.95,74798.0,65.5507,65.5694,65.5038,65.5038,74798.0
2023-01-04 13:30:00,69.96,70.07,69.95,70.05,83584.0,65.5132,65.6162,65.5038,65.5975,83584.0
2023-01-04 13:35:00,70.04,70.29,70.04,70.24,102788.0,65.5881,65.8222,65.5881,65.7754,102788.0
2023-01-04 13:40:00,70.23,70.28,70.14,70.14,69244.0,65.766,65.8129,65.6818,65.6818,69244.0
2023-01-04 13:45:00,70.15,70.15,69.94,69.97,42786.0,65.6911,65.6911,65.4945,65.5226,42786.0
2023-01-04 13:50:00,69.97,70.0,69.88,69.88,23161.0,65.5226,65.5507,65.4383,65.4383,23161.0
2023-01-04 13:55:00,69.88,69.89,69.59,69.65,46662.0,65.4383,65.4476,65.1667,65.2229,46662.0
2023-01-04 14:00:00,69.65,69.9,69.27,69.46,104185.0,65.2229,65.457,64.8671,65.045,104185.0
2023-01-04 14:05:00,69.44,69.58,69.33,69.36,60808.0,65.0263,65.1574,64.9232,64.9513,60808.0
2023-01-04 14:10:00,69.37,69.48,69.3,69.45,34787.0,64.9607,65.0637,64.8952,65.0356,34787.0
2023-01-04 14:15:00,69.45,69.75,69.44,69.67,46857.0,65.0356,65.3165,65.0263,65.2416,46857.0
2023-01-04 14:20:00,69.67,69.68,69.37,69.46,45695.0,65.2416,65.251,64.9607,65.045,45695.0
2023-01-04 14:25:00,69.47,69.47,69.08,69.11,32852.0,65.0543,65.0543,64.6891,64.7172,32852.0
2023-01-04 14:30:00,69.12,69.21,69.07,69.17,29920.0,64.7266,64.8109,64.6798,64.7734,29920.0
2023-01-04 14:35:00,69.17,69.27,69.14,69.26,31794.0,64.7734,64.8671,64.7453,64.8577,31794.0
2023-01-04 14:40:00,69.25,69.44,69.19,69.26,28678.0,64.8483,65.0263,64.7921,64.8577,28678.0
2023-01-04 14:45:00,69.25,69.42,69.21,69.33,33221.0,64.8483,65.0075,64.8109,64.9232,33221.0
2023-01-04 14:50:00,69.33,69.42,69.25,69.41,34349.0,64.9232,65.0075,64.8483,64.9982,34349.0
2023-01-04 14:55:00,69.4,69.57,69.4,69.49,53817.0,64.9888,65.148,64.9888,65.0731,53817.0
2023-01-04 15:00:00,69.5,69.62,69.47,69.55,48019.0,65.0824,65.1948,65.0543,65.1293,48019.0
2023-01-04 15:05:00,69.54,69.55,69.44,69.51,39996.0,65.1199,65.1293,65.0263,65.0918,39996.0
2023-01-04 15:10:00,69.51,69.52,69.38,69.46,38615.0,65.0918,65.1012,64.9701,65.045,38615.0
2023-01-04 15:15:00,69.45,69.5,69.39,69.45,79498.0,65.0356,65.0824,64.9794,65.0356,79498.0
2023-01-04 15:20:00,69.46,69.49,69.25,69.33,43848.0,65.045,65.0731,64.8483,64.9232,43848.0
2023-01-04 15:25:00,69.33,69.4,69.26,69.31,45219.0,64.9232,64.9888,64.8577,64.9045,45219.0
2023-01-04 15:30:00,69.32,69.42,69.21,69.26,69232.0,64.9139,65.0075,64.8109,64.8577,69232.0
2023-01-04 15:35:00,69.26,69.26,69.01,69.1,55072.0,64.8577,64.8577,64.6236,64.7079,55072.0
2023-01-04 15:40:00,69.11,69.11,68.95,68.97,68346.0,64.7172,64.7172,64.5674,64.5861,68346.0
2023-01-04 15:45:00,68.96,69.04,68.89,69.02,81440.0,64.5768,64.6517,64.5112,64.6329,81440.0
2023-01-04 15:50:00,69.02,69.1,68.96,69.06,112559.0,64.6329,64.7079,64.5768,64.6704,112559.0
2023-01-04 15:55:00,69.06,69.33,69.05,69.26,302355.0,64.6704,64.9232,64.661,64.8577,302355.0
2023-01-05 09:30:00,68.85,69.0,68.66,68.89,41522.0,64.4738,64.6142,64.2958,64.5112,41522.0
2023-01-05 09:35:00,68.93,68.93,68.27,68.45,22600.0,64.5487,64.5487,63.9306,64.0992,22600.0
2023-01-05 09:40:00,68.48,68.49,68.05,68.22,26135.0,64.1273,64.1366,63.7246,63.8838,26135.0
2023-01-05 09:45:00,68.23,68.24,67.81,67.96,31086.0,63.8932,63.9025,63.4999,63.6403,31086.0
2023-01-05 09:50:00,67.98,68.07,67.94,68.05,19622.0,63.6591,63.7433,63.6216,63.7246,19622.0
2023-01-05 09:55:00,68.09,68.25,68.01,68.16,18285.0,63.7621,63.9119,63.6871,63.8276,18285.0
2023-01-05 10:00:00,68.17,68.44,68.14,68.31,33919.0,63.837,64.0898,63.8089,63.9681,33919.0
2023-01-05 10:05:00,68.31,68.42,68.15,68.17,41003.0,63.9681,64.0711,63.8182,63.837,41003.0
2023-01-05 10:10:00,68.2,68.33,68.13,68.24,8827.0,63.8651,63.9868,63.7995,63.9025,8827.0
2023-01-05 10:15:00,68.25,68.3,68.18,68.2,73006.0,63.9119,63.9587,63.8463,63.8651,73006.0
2023-01-05 10:20:00,68.2,68.21,68.1,68.19,22171.0,63.8651,63.8744,63.7714,63.8557,22171.0
2023-01-05 10:25:00,68.22,68.24,68.14,68.21,12048.0,63.8838,63.9025,63.8089,63.8744,12048.0
2023-01-05 10:30:00,68.19,68.34,68.12,68.12,18920.0,63.8557,63.9962,63.7902,63.7902,18920.0
2023-01-05 10:35:00,68.12,68.18,68.06,68.07,18907.0,63.7902,63.8463,63.734,63.7433,18907.0
2023-01-05 10:40:00,68.05,68.13,67.94,68.08,16388.0,63.7246,63.7995,63.6216,63.7527,16388.0
2023-01-05 10:45:00,68.09,68.11,67.91,67.93,8486.0,63.7621,63.7808,63.5935,63.6122,8486.0
2023-01-05 10:50:00,67.94,67.95,67.81,67.83,19855.0,63.6216,63.631,63.4999,63.5186,19855.0
2023-01-05 10:55:00,67.85,67.91,67.82,67.91,12366.0,63.5373,63.5935,63.5092,63.5935,12366.0
2023-01-05 11:00:00,67.88,68.02,67.88,68.01,12938.0,63.5654,63.6965,63.5654,63.6871,12938.0
2023-01-05 11:05:00,68.02,68.17,68.02,68.12,13147.0,63.6965,63.837,63.6965,63.7902,13147.0
2023-01-05 11:10:00,68.12,68.24,68.1,68.18,17159.0,63.7902,63.9025,63.7714,63.8463,17159.0
2023-01-05 11:15:00,68.19,68.21,68.06,68.06,13447.0,63.8557,63.8744,63.734,63.734,13447.0
2023-01-05 11:20:00,68.06,68.06,67.96,68.02,33338.0,63.734,63.734,63.6403,63.6965,33338.0
2023-01-05 11:25:00,68.03,68.16,68.01,68.16,10158.0,63.7059,63.8276,63.6871,63.8276,10158.0
2023-01-05 11:30:00,68.16,68.17,68.09,68.09,8623.0,63.8276,63.837,63.7621,63.7621,8623.0
2023-01-05 11:35:00,68.08,68.15,68.07,68.1,7525.0,63.7527,63.8182,63.7433,63.7714,7525.0
2023-01-05 11:40:00,68.09,68.31,68.09,68.28,21956.0,63.7621,63.9681,63.7621,63.94,21956.0
2023-01-05 11:45:00,68.27,68.35,68.25,68.27,11368.0,63.9306,64.0055,63.9119,63.9306,11368.0
2023-01-05 11:50:00,68.27,68.29,68.16,68.27,11566.0,63.9306,63.9493,63.8276,63.9306,11566.0
2023-01-05 11:55:00,68.27,68.3,68.18,68.19,15411.0,63.9306,63.9587,63.8463,63.8557,15411.0
2023-01-05 12:00:00,68.18,68.21,68.11,68.14,33440.0,63.8463,63.8744,63.7808,63.8089,33440.0
2023-01-05 12:05:00,68.13,68.21,68.07,68.16,23456.0,63.7995,63.8744,63.7433,63.8276,23456.0
2023-01-05 12:10:00,68.15,68.18,68.02,68.15,35327.0,63.8182,63.8463,63.6965,63.8182,35327.0
2023-01-05 12:15:00,68.15,68.26,68.07,68.09,28544.0,63.8182,63.9213,63.7433,63.7621,28544.0
2023-01-05 12:20:00,68.08,68.2,68.01,68.17,39293.0,63.7527,63.8651,63.6871,63.837,39293.0
2023-01-05 12:25:00,68.16,68.33,68.16,68.31,27843.0,63.8276,63.9868,63.8276,63.9681,27843.0
2023-01-05 12:30:00,68.3,68.42,68.27,68.33,80758.0,63.9587,64.0711,63.9306,63.9868,80758.0
2023-01-05 12:35:00,68.34,68.34,68.19,68.19,35560.0,63.9962,63.9962,63.8557,63.8557,35560.0
2023-01-05 12:40:00,68.2,68.2,68.13,68.13,6635.0,63.8651,63.8651,63.7995,63.7995,6635.0
2023-01-05 12:45:00,68.12,68.18,68.06,68.18,21719.0,63.7902,63.8463,63.734,63.8463,21719.0
2023-01-05 12:50:00,68.17,68.18,68.11,68.13,5073.0,63.837,63.8463,63.7808,63.7995,5073.0
2023-01-05 12:55:00,68.13,68.13,68.08,68.13,7571.0,63.7995,63.7995,63.7527,63.7995,7571.0
2023-01-05 13:00:00,68.11,68.12,68.02,68.03,13861.0,63.7808,63.7902,63.6965,63.7059,13861.0
2023-01-05 13:05:00,68.03,68.16,68.02,68.14,11773.0,63.7059,63.8276,63.6965,63.8089,11773.0
2023-01-05 13:10:00,68.13,68.13,68.07,68.08,9489.0,63.7995,63.7995,63.7433,63.7527,9489.0
2023-01-05 13:15:00,68.08,68.11,68.02,68.04,19615.0,63.7527,63.7808,63.6965,63.7152,19615.0
2023-01-05 13:20:00,68.05,68.53,68.05,68.49,36014.0,63.7246,64.1741,63.7246,64.1366,36014.0
2023-01-05 13:25:00,68.5,68.61,68.44,68.55,38332.0,64.146,64.249,64.0898,64.1928,38332.0
2023-01-05 13:30:00,68.56,68.68,68.54,68.58,35033.0,64.2022,64.3146,64.1835,64.2209,35033.0
2023-01-05 13:35:00,68.57,68.58,68.39,68.43,35973.0,64.2116,64.2209,64.043,64.0804,35973.0
2023-01-05 13:40:00,68.44,68.59,68.43,68.5,23097.0,64.0898,64.2303,64.0804,64.146,23097.0
2023-01-05 13:45:00,68.49,68.55,68.47,68.49,19873.0,64.1366,64.1928,64.1179,64.1366,19873.0
2023-01-05 13:50:00,68.5,68.54,68.44,68.48,26394.0,64.146,64.1835,64.0898,64.1273,26394.0
2023-01-05 13:55:00,68.48,68.49,68.33,68.35,17241.0,64.1273,64.1366,63.9868,64.0055,17241.0
2023-01-05 14:00:00,68.36,68.43,68.32,68.34,18980.0,64.0149,64.0804,63.9774,63.9962,18980.0
2023-01-05 14:05:00,68.34,68.39,68.31,68.38,17788.0,63.9962,64.043,63.9681,64.0336,17788.0
2023-01-05 14:10:00,68.39,68.39,68.21,68.22,23953.0,64.043,64.043,63.8744,63.8838,23953.0
2023-01-05 14:15:00,68.22,68.27,68.22,68.26,11164.0,63.8838,63.9306,63.8838,63.9213,11164.0
2023-01-05 14:20:00,68.27,68.29,68.22,68.24,19679.0,63.9306,63.9493,63.8838,63.9025,19679.0
2023-01-05 14:25:00,68.24,68.27,68.17,68.19,20901.0,63.9025,63.9306,63.837,63.8557,20901.0
2023-01-05 14:30:00,68.19,68.28,68.18,68.25,33639.0,63.8557,63.94,63.8463,63.9119,33639.0
2023-01-05 14:35:00,68.25,68.44,68.22,68.34,46681.0,63.9119,64.0898,63.8838,63.9962,46681.0
2023-01-05 14:40:00,68.33,68.39,68.25,68.29,48130.0,63.9868,64.043,63.9119,63.9493,48130.0
2023-01-05 14:45:00,68.31,68.56,68.31,68.54,24653.0,63.9681,64.2022,63.9681,64.1835,24653.0
2023-01-05 14:50:00,68.53,68.54,68.38,68.41,44140.0,64.1741,64.1835,64.0336,64.0617,44140.0
2023-01-05 14:55:00,68.41,68.44,68.31,68.35,39043.0,64.0617,64.0898,63.9681,64.0055,39043.0
2023-01-05 15:00:00,68.34,68.38,68.23,68.36,36107.0,63.9962,64.0336,63.8932,64.0149,36107.0
2023-01-05 15:05:00,68.38,68.38,68.26,68.26,20741.0,64.0336,64.0336,63.9213,63.9213,20741.0
2023-01-05 15:10:00,68.25,68.27,68.19,68.26,19464.0,63.9119,63.9306,63.8557,63.9213,19464.0
2023-01-05 15:15:00,68.26,68.28,68.19,68.23,17565.0,63.9213,63.94,63.8557,63.8932,17565.0
2023-01-05 15:20:00,68.21,68.3,68.21,68.25,22208.0,63.8744,63.9587,63.8744,63.9119,22208.0
2023-01-05 15:25:00,68.25,68.26,68.13,68.21,40339.0,63.9119,63.9213,63.7995,63.8744,40339.0
2023-01-05 15:30:00,68.21,68.21,68.1,68.17,45130.0,63.8744,63.8744,63.7714,63.837,45130.0
2023-01-05 15:35:00,68.15,68.28,68.15,68.26,32589.0,63.8182,63.94,63.8182,63.9213,32589.0
2023-01-05 15:40:00,68.26,68.26,68.1,68.14,40991.0,63.9213,63.9213,63.7714,63.8089,40991.0
2023-01-05 15:45:00,68.13,68.25,68.1,68.13,43063.0,63.7995,63.9119,63.7714,63.7995,43063.0
2023-01-05 15:50:00,68.14,68.16,68.08,68.11,68647.0,63.8089,63.8276,63.7527,63.7808,68647.0
2023-01-05 15:55:00,68.11,68.24,68.1,68.18,219887.0,63.7808,63.9025,63.7714,63.8463,219887.0
2023-01-06 09:30:00,68.56,68.85,68.14,68.77,58028.0,64.2022,64.4738,63.8089,64.3988,58028.0
2023-01-06 09:35:00,68.77,68.82,68.4,68.42,63557.0,64.3988,64.4457,64.0524,64.0711,63557.0
2023-01-06 09:40:00,68.42,68.52,68.06,68.16,18299.0,64.0711,64.1647,63.734,63.8276,18299.0
2023-01-06 09:45:00,68.19,68.29,68.06,68.17,16681.0,63.8557,63.9493,63.734,63.837,16681.0
2023-01-06 09:50:00,68.2,68.32,68.14,68.24,37353.0,63.8651,63.9774,63.8089,63.9025,37353.0
2023-01-06 09:55:00,68.23,68.3,68.15,68.2,15865.0,63.8932,63.9587,63.8182,63.8651,15865.0
2023-01-06 10:00:00,68.21,68.63,68.2,68.28,40041.0,63.8744,64.2677,63.8651,63.94,40041.0
2023-01-06 10:05:00,68.28,68.51,68.27,68.39,27607.0,63.94,64.1554,63.9306,64.043,27607.0
2023-01-06 10:10:00,68.41,68.59,68.37,68.39,24350.0,64.0617,64.2303,64.0243,64.043,24350.0
2023-01-06 10:15:00,68.38,68.81,68.38,68.78,37476.0,64.0336,64.4363,64.0336,64.4082,37476.0
2023-01-06 10:20:00,68.79,68.84,68.54,68.64,48778.0,64.4176,64.4644,64.1835,64.2771,48778.0
2023-01-06 10:25:00,68.64,68.71,68.52,68.65,44032.0,64.2771,64.3427,64.1647,64.2865,44032.0
2023-01-06 10:30:00,68.67,68.79,68.63,68.78,38247.0,64.3052,64.4176,64.2677,64.4082,38247.0
2023-01-06 10:35:00,68.78,68.94,68.72,68.93,31158.0,64.4082,64.558,64.352,64.5487,31158.0
2023-01-06 10:40:00,68.94,69.13,68.89,69.09,95827.0,64.558,64.736,64.5112,64.6985,95827.0
2023-01-06 10:45:00,69.09,69.45,69.08,69.45,31980.0,64.6985,65.0356,64.6891,65.0356,31980.0
2023-01-06 10:50:00,69.44,69.55,69.39,69.48,31931.0,65.0263,65.1293,64.9794,65.0637,31931.0
2023-01-06 10:55:00,69.47,69.53,69.39,69.42,32145.0,65.0543,65.1105,64.9794,65.0075,32145.0
2023-01-06 11:00:00,69.42,69.47,69.34,69.4,16013.0,65.0075,65.0543,64.9326,64.9888,16013.0
2023-01-06 11:05:00,69.4,69.44,69.35,69.41,15519.0,64.9888,65.0263,64.942,64.9982,15519.0
2023-01-06 11:10:00,69.39,69.53,69.36,69.49,31226.0,64.9794,65.1105,64.9513,65.0731,31226.0
2023-01-06 11:15:00,69.53,69.62,69.5,69.55,14713.0,65.1105,65.1948,65.0824,65.1293,14713.0
2023-01-06 11:20:00,69.55,69.67,69.55,69.57,29817.0,65.1293,65.2416,65.1293,65.148,29817.0
2023-01-06 11:25:00,69.58,69.64,69.48,69.59,14092.0,65.1574,65.2135,65.0637,65.1667,14092.0
2023-01-06 11:30:00,69.61,69.72,69.53,69.72,26779.0,65.1854,65.2885,65.1105,65.2885,26779.0
2023-01-06 11:35:00,69.71,69.77,69.57,69.66,30614.0,65.2791,65.3353,65.148,65.2323,30614.0
2023-01-06 11:40:00,69.66,69.68,69.46,69.65,118056.0,65.2323,65.251,65.045,65.2229,118056.0
2023-01-06 11:45:00,69.66,69.78,69.64,69.71,15887.0,65.2323,65.3446,65.2135,65.2791,15887.0
2023-01-06 11:50:00,69.71,69.95,69.71,69.87,42935.0,65.2791,65.5038,65.2791,65.4289,42935.0
2023-01-06 11:55:00,69.88,69.91,69.71,69.71,35686.0,65.4383,65.4664,65.2791,65.2791,35686.0
2023-01-06 12:00:00,69.73,69.87,69.72,69.82,14516.0,65.2978,65.4289,65.2885,65.3821,14516.0
2023-01-06 12:05:00,69.81,69.82,69.68,69.75,37028.0,65.3727,65.3821,65.251,65.3165,37028.0
2023-01-06 12:10:00,69.74,69.86,69.73,69.81,47115.0,65.3072,65.4196,65.2978,65.3727,47115.0
2023-01-06 12:15:00,69.82,69.84,69.77,69.8,60426.0,65.3821,65.4008,65.3353,65.3634,60426.0
2023-01-06 12:20:00,69.8,69.83,69.79,69.8,37096.0,65.3634,65.3915,65.354,65.3634,37096.0
2023-01-06 12:25:00,69.81,69.87,69.79,69.83,68875.0,65.3727,65.4289,65.354,65.3915,68875.0
2023-01-06 12:30:00,69.83,69.84,69.73,69.77,25916.0,65.3915,65.4008,65.2978,65.3353,25916.0
2023-01-06 12:35:00,69.77,69.8,69.71,69.76,17253.0,65.3353,65.3634,65.2791,65.3259,17253.0
2023-01-06 12:40:00,69.73,69.73,69.65,69.65,13655.0,65.2978,65.2978,65.2229,65.2229,13655.0
2023-01-06 12:45:00,69.65,69.73,69.53,69.66,53008.0,65.2229,65.2978,65.1105,65.2323,53008.0
2023-01-06 12:50:00,69.66,69.66,69.49,69.5,33893.0,65.2323,65.2323,65.0731,65.0824,33893.0
2023-01-06 12:55:00,69.51,69.62,69.48,69.51,24472.0,65.0918,65.1948,65.0637,65.0918,24472.0
2023-01-06 13:00:00,69.51,69.55,69.44,69.44,29260.0,65.0918,65.1293,65.0263,65.0263,29260.0
2023-01-06 13:05:00,69.45,69.56,69.41,69.43,15648.0,65.0356,65.1386,64.9982,65.0169,15648.0
2023-01-06 13:10:00,69.45,69.48,69.39,69.45,24717.0,65.0356,65.0637,64.9794,65.0356,24717.0
2023-01-06 13:15:00,69.45,69.47,69.32,69.32,13372.0,65.0356,65.0543,64.9139,64.9139,13372.0
2023-01-06 13:20:00,69.32,69.35,69.28,69.31,17718.0,64.9139,64.942,64.8764,64.9045,17718.0
2023-01-06 13:25:00,69.32,69.41,69.32,69.41,33893.0,64.9139,64.9982,64.9139,64.9982,33893.0
2023-01-06 13:30:00,69.4,69.48,69.35,69.46,29799.0,64.9888,65.0637,64.942,65.045,29799.0
2023-01-06 13:35:00,69.46,69.46,69.37,69.44,35273.0,65.045,65.045,64.9607,65.0263,35273.0
2023-01-06 13:40:00,69.44,69.5,69.42,69.43,40984.0,65.0263,65.0824,65.0075,65.0169,40984.0
2023-01-06 13:45:00,69.42,69.47,69.31,69.44,68305.0,65.0075,65.0543,64.9045,65.0263,68305.0
2023-01-06 13:50:00,69.43,69.43,69.26,69.34,82552.0,65.0169,65.0169,64.8577,64.9326,82552.0
2023-01-06 13:55:00,69.34,69.43,69.34,69.39,45045.0,64.9326,65.0169,64.9326,64.9794,45045.0
2023-01-06 14:00:00,69.39,69.41,69.33,69.41,57162.0,64.9794,64.9982,64.9232,64.9982,57162.0
2023-01-06 14:05:00,69.4,69.55,69.33,69.54,36611.0,64.9888,65.1293,64.9232,65.1199,36611.0
2023-01-06 14:10:00,69.55,69.81,69.54,69.6,45766.0,65.1293,65.3727,65.1199,65.1761,45766.0
2023-01-06 14:15:00,69.58,69.61,69.47,69.55,22096.0,65.1574,65.1854,65.0543,65.1293,22096.0
2023-01-06 14:20:00,69.54,69.66,69.54,69.65,20736.0,65.1199,65.2323,65.1199,65.2229,20736.0
2023-01-06 14:25:00,69.65,69.67,69.5,69.52,33814.0,65.2229,65.2416,65.0824,65.1012,33814.0
2023-01-06 14:30:00,69.54,69.67,69.51,69.63,60932.0,65.1199,65.2416,65.0918,65.2042,60932.0
2023-01-06 14:35:00,69.63,69.66,69.55,69.56,78339.0,65.2042,65.2323,65.1293,65.1386,78339.0
2023-01-06 14:40:00,69.55,69.63,69.53,69.57,33778.0,65.1293,65.2042,65.1105,65.148,33778.0
2023-01-06 14:45:00,69.56,69.57,69.48,69.55,64430.0,65.1386,65.148,65.0637,65.1293,64430.0
2023-01-06 14:50:00,69.55,69.62,69.52,69.61,58266.0,65.1293,65.1948,65.1012,65.1854,58266.0
2023-01-06 14:55:00,69.61,69.64,69.52,69.53,53169.0,65.1854,65.2135,65.1012,65.1105,53169.0
2023-01-06 15:00:00,69.53,69.76,69.53,69.69,29764.0,65.1105,65.3259,65.1105,65.2604,29764.0
2023-01-06 15:05:00,69.7,69.71,69.63,69.65,44577.0,65.2697,65.2791,65.2042,65.2229,44577.0
2023-01-06 15:10:00,69.65,69.69,69.58,69.63,44275.0,65.2229,65.2604,65.1574,65.2042,44275.0
2023-01-06 15:15:00,69.63,69.63,69.43,69.46,35961.0,65.2042,65.2042,65.0169,65.045,35961.0
2023-01-06 15:20:00,69.46,69.51,69.44,69.51,28871.0,65.045,65.0918,65.0263,65.0918,28871.0
2023-01-06 15:25:00,69.5,69.53,69.42,69.43,26320.0,65.0824,65.1105,65.0075,65.0169,26320.0
2023-01-06 15:30:00,69.44,69.6,69.43,69.56,31976.0,65.0263,65.1761,65.0169,65.1386,31976.0
2023-01-06 15:35:00,69.56,69.63,69.51,69.62,39989.0,65.1386,65.2042,65.0918,65.1948,39989.0
2023-01-06 15:40:00,69.61,69.63,69.55,69.6,34308.0,65.1854,65.2042,65.1293,65.1761,34308.0
2023-01-06 15:45:00,69.6,69.72,69.55,69.66,68129.0,65.1761,65.2885,65.1293,65.2323,68129.0
2023-01-06 15:50:00,69.63,69.65,69.41,69.45,128054.0,65.2042,65.2229,64.9982,65.0356,128054.0
2023-01-06 15:55:00,69.45,69.49,69.26,69.3,384581.0,65.0356,65.0731,64.8577,64.8952,384581.0
2023-01-09 09:30:00,69.49,69.77,69.33,69.4,124586.0,65.0731,65.3353,64.9232,64.9888,124586.0
2023-01-09 09:35:00,69.42,69.52,69.1,69.13,41127.0,65.0075,65.1012,64.7079,64.736,41127.0
2023-01-09 09:40:00,69.12,69.15,68.85,69.14,9905.0,64.7266,64.7547,64.4738,64.7453,9905.0
2023-01-09 09:45:00,69.18,69.6,69.09,69.6,20770.0,64.7828,65.1761,64.6985,65.1761,20770.0
2023-01-09 09:50:00,69.59,69.73,69.54,69.7,36233.0,65.1667,65.2978,65.1199,65.2697,36233.0
2023-01-09 09:55:00,69.7,69.72,69.48,69.53,35089.0,65.2697,65.2885,65.0637,65.1105,35089.0
2023-01-09 10:00:00,69.53,69.6,69.45,69.45,17271.0,65.1105,65.1761,65.0356,65.0356,17271.0
2023-01-09 10:05:00,69.45,69.5,69.36,69.5,12269.0,65.0356,65.0824,64.9513,65.0824,12269.0
2023-01-09 10:10:00,69.51,69.53,69.39,69.52,32547.0,65.0918,65.1105,64.9794,65.1012,32547.0
2023-01-09 10:15:00,69.51,69.53,69.41,69.45,34779.0,65.0918,65.1105,64.9982,65.0356,34779.0
2023-01-09 10:20:00,69.47,69.59,69.44,69.55,30522.0,65.0543,65.1667,65.0263,65.1293,30522.0
2023-01-09 10:25:00,69.51,69.66,69.48,69.64,29880.0,65.0918,65.2323,65.0637,65.2135,29880.0
2023-01-09 10:30:00,69.63,69.72,69.61,69.68,27769.0,65.2042,65.2885,65.1854,65.251,27769.0
2023-01-09 10:35:00,69.66,69.78,69.64,69.75,30513.0,65.2323,65.3446,65.2135,65.3165,30513.0
2023-01-09 10:40:00,69.75,69.75,69.65,69.67,42087.0,65.3165,65.3165,65.2229,65.2416,42087.0
2023-01-09 10:45:00,69.68,70.07,69.67,70.02,34338.0,65.251,65.6162,65.2416,65.5694,34338.0
2023-01-09 10:50:00,70.03,70.09,70.0,70.08,42022.0,65.5788,65.6349,65.5507,65.6256,42022.0
2023-01-09 10:55:00,70.1,70.14,69.9,69.94,51092.0,65.6443,65.6818,65.457,65.4945,51092.0
2023-01-09 11:00:00,69.93,70.09,69.9,70.01,31239.0,65.4851,65.6349,65.457,65.56,31239.0
2023-01-09 11:05:00,70.02,70.17,70.01,70.16,23250.0,65.5694,65.7099,65.56,65.7005,23250.0
2023-01-09 11:10:00,70.17,70.32,70.13,70.29,55568.0,65.7099,65.8503,65.6724,65.8222,55568.0
2023-01-09 11:15:00,70.3,70.44,70.26,70.43,45153.0,65.8316,65.9627,65.7941,65.9533,45153.0
2023-01-09 11:20:00,70.41,70.52,70.41,70.45,66417.0,65.9346,66.0376,65.9346,65.9721,66417.0
2023-01-09 11:25:00,70.47,70.64,70.45,70.58,31037.0,65.9908,66.15,65.9721,66.0938,31037.0
2023-01-09 11:30:00,70.59,70.63,70.42,70.45,358263.0,66.1032,66.1406,65.944,65.9721,358263.0
2023-01-09 11:35:00,70.44,70.49,70.32,70.35,25285.0,65.9627,66.0095,65.8503,65.8784,25285.0
2023-01-09 11:40:00,70.35,70.41,70.23,70.29,31604.0,65.8784,65.9346,65.766,65.8222,31604.0
2023-01-09 11:45:00,70.31,70.41,70.27,70.37,33307.0,65.841,65.9346,65.8035,65.8971,33307.0
2023-01-09 11:50:00,70.37,70.46,70.26,70.46,13235.0,65.8971,65.9814,65.7941,65.9814,13235.0
2023-01-09 11:55:00,70.45,70.47,70.28,70.34,35189.0,65.9721,65.9908,65.8129,65.869,35189.0
2023-01-09 12:00:00,70.33,70.36,70.22,70.26,11770.0,65.8597,65.8878,65.7567,65.7941,11770.0
2023-01-09 12:05:00,70.25,70.27,70.19,70.27,20558.0,65.7848,65.8035,65.7286,65.8035,20558.0
2023-01-09 12:10:00,70.29,70.31,70.22,70.25,20366.0,65.8222,65.841,65.7567,65.7848,20366.0
2023-01-09 12:15:00,70.24,70.26,70.02,70.05,29054.0,65.7754,65.7941,65.5694,65.5975,29054.0
2023-01-09 12:20:00,70.07,70.17,70.07,70.14,14105.0,65.6162,65.7099,65.6162,65.6818,14105.0
2023-01-09 12:25:00,70.13,70.27,70.13,70.26,61249.0,65.6724,65.8035,65.6724,65.7941,61249.0
2023-01-09 12:30:00,70.26,70.26,70.11,70.13,32125.0,65.7941,65.7941,65.6537,65.6724,32125.0
2023-01-09 12:35:00,70.13,70.13,70.06,70.12,12923.0,65.6724,65.6724,65.6068,65.663,12923.0
2023-01-09 12:40:00,70.12,70.12,70.04,70.04,17080.0,65.663,65.663,65.5881,65.5881,17080.0
2023-01-09 12:45:00,70.04,70.08,70.01,70.02,18479.0,65.5881,65.6256,65.56,65.5694,18479.0
2023-01-09 12:50:00,70.04,70.1,69.99,70.06,41476.0,65.5881,65.6443,65.5413,65.6068,41476.0
2023-01-09 12:55:00,70.06,70.2,70.06,70.18,17615.0,65.6068,65.7379,65.6068,65.7192,17615.0
2023-01-09 13:00:00,70.18,70.21,70.13,70.13,18608.0,65.7192,65.7473,65.6724,65.6724,18608.0
2023-01-09 13:05:00,70.14,70.15,70.02,70.02,14817.0,65.6818,65.6911,65.5694,65.5694,14817.0
2023-01-09 13:10:00,70.02,70.13,70.0,70.13,61951.0,65.5694,65.6724,65.5507,65.6724,61951.0
2023-01-09 13:15:00,70.13,70.27,70.1,70.21,37761.0,65.6724,65.8035,65.6443,65.7473,37761.0
2023-01-09 13:20:00,70.21,70.38,70.2,70.34,50098.0,65.7473,65.9065,65.7379,65.869,50098.0
2023-01-09 13:25:00,70.33,70.4,70.28,70.4,25885.0,65.8597,65.9252,65.8129,65.9252,25885.0
2023-01-09 13:30:00,70.39,70.42,70.21,70.26,34674.0,65.9159,65.944,65.7473,65.7941,34674.0
2023-01-09 13:35:00,70.28,70.28,70.14,70.2,30067.0,65.8129,65.8129,65.6818,65.7379,30067.0
2023-01-09 13:40:00,70.18,70.22,70.09,70.09,31084.0,65.7192,65.7567,65.6349,65.6349,31084.0
2023-01-09 13:45:00,70.08,70.08,69.87,69.95,20403.0,65.6256,65.6256,65.4289,65.5038,20403.0
2023-01-09 13:50:00,69.94,70.07,69.92,70.06,48743.0,65.4945,65.6162,65.4757,65.6068,48743.0
2023-01-09 13:55:00,70.06,70.11,69.99,70.08,20148.0,65.6068,65.6537,65.5413,65.6256,20148.0
2023-01-09 14:00:00,70.09,70.22,70.08,70.17,16644.0,65.6349,65.7567,65.6256,65.7099,16644.0
2023-01-09 14:05:00,70.17,70.17,70.0,70.05,80681.0,65.7099,65.7099,65.5507,65.5975,80681.0
2023-01-09 14:10:00,70.05,70.18,70.04,70.15,22275.0,65.5975,65.7192,65.5881,65.6911,22275.0
2023-01-09 14:15:00,70.14,70.14,70.03,70.09,23130.0,65.6818,65.6818,65.5788,65.6349,23130.0
2023-01-09 14:20:00,70.11,70.16,70.07,70.14,17122.0,65.6537,65.7005,65.6162,65.6818,17122.0
2023-01-09 14:25:00,70.13,70.21,70.07,70.2,47855.0,65.6724,65.7473,65.6162,65.7379,47855.0
2023-01-09 14:30:00,70.2,70.2,70.06,70.07,35219.0,65.7379,65.7379,65.6068,65.6162,35219.0
2023-01-09 14:35:00,70.08,70.12,70.06,70.1,29065.0,65.6256,65.663,65.6068,65.6443,29065.0
2023-01-09 14:40:00,70.1,70.19,70.1,70.17,33075.0,65.6443,65.7286,65.6443,65.7099,33075.0
2023-01-09 14:45:00,70.17,70.17,70.1,70.17,26213.0,65.7099,65.7099,65.6443,65.7099,26213.0
2023-01-09 14:50:00,70.18,70.2,70.15,70.19,24909.0,65.7192,65.7379,65.6911,65.7286,24909.0
2023-01-09 14:55:00,70.19,70.19,70.08,70.1,24121.0,65.7286,65.7286,65.6256,65.6443,24121.0
2023-01-09 15:00:00,70.1,70.21,70.08,70.18,17223.0,65.6443,65.7473,65.6256,65.7192,17223.0
2023-01-09 15:05:00,70.17,70.27,70.17,70.23,17863.0,65.7099,65.8035,65.7099,65.766,17863.0
2023-01-09 15:10:00,70.23,70.26,70.19,70.19,55722.0,65.766,65.7941,65.7286,65.7286,55722.0
2023-01-09 15:15:00,70.19,70.33,70.16,70.28,18977.0,65.7286,65.8597,65.7005,65.8129,18977.0
2023-01-09 15:20:00,70.28,70.32,70.19,70.2,29176.0,65.8129,65.8503,65.7286,65.7379,29176.0
2023-01-09 15:25:00,70.19,70.23,70.16,70.16,20234.0,65.7286,65.766,65.7005,65.7005,20234.0
2023-01-09 15:30:00,70.17,70.19,70.07,70.12,62379.0,65.7099,65.7286,65.6162,65.663,62379.0
2023-01-09 15:35:00,70.11,70.13,70.02,70.04,39980.0,65.6537,65.6724,65.5694,65.5881,39980.0
2023-01-09 15:40:00,70.03,70.12,69.99,70.12,49762.0,65.5788,65.663,65.5413,65.663,49762.0
2023-01-09 15:45:00,70.12,70.19,70.01,70.05,91187.0,65.663,65.7286,65.56,65.5975,91187.0
2023-01-09 15:50:00,70.05,70.07,69.92,69.96,122356.0,65.5975,65.6162,65.4757,65.5132,122356.0
2023-01-09 15:55:00,69.95,70.14,69.89,69.99,299806.0,65.5038,65.6818,65.4476,65.5413,299806.0
2023-01-10 09:30:00,70.04,70.04,69.64,69.89,71870.0,65.5881,65.5881,65.2135,65.4476,71870.0
2023-01-10 09:35:00,69.94,69.94,69.68,69.68,11760.0,65.4945,65.4945,65.251,65.251,11760.0
2023-01-10 09:40:00,69.73,69.79,69.56,69.7,13536.0,65.2978,65.354,65.1386,65.2697,13536.0
2023-01-10 09:45:00,69.69,69.72,69.46,69.5,52121.0,65.2604,65.2885,65.045,65.0824,52121.0
2023-01-10 09:50:00,69.5,69.52,69.15,69.33,70246.0,65.0824,65.1012,64.7547,64.9232,70246.0
2023-01-10 09:55:00,69.33,69.42,69.19,69.27,40683.0,64.9232,65.0075,64.7921,64.8671,40683.0
2023-01-10 10:00:00,69.27,69.33,69.03,69.14,37710.0,64.8671,64.9232,64.6423,64.7453,37710.0
2023-01-10 10:05:00,69.14,69.16,68.99,69.01,21771.0,64.7453,64.764,64.6049,64.6236,21771.0
2023-01-10 10:10:00,69.0,69.15,68.95,69.06,30204.0,64.6142,64.7547,64.5674,64.6704,30204.0
2023-01-10 10:15:00,69.08,69.12,68.99,69.01,31985.0,64.6891,64.7266,64.6049,64.6236,31985.0
2023-01-10 10:20:00,69.0,69.06,68.72,68.72,52346.0,64.6142,64.6704,64.352,64.352,52346.0
2023-01-10 10:25:00,68.73,68.83,68.55,68.57,37288.0,64.3614,64.455,64.1928,64.2116,37288.0
2023-01-10 10:30:00,68.56,68.56,68.34,68.44,35409.0,64.2022,64.2022,63.9962,64.0898,35409.0
2023-01-10 10:35:00,68.44,68.58,68.4,68.58,23398.0,64.0898,64.2209,64.0524,64.2209,23398.0
2023-01-10 10:40:00,68.56,68.61,68.37,68.37,21533.0,64.2022,64.249,64.0243,64.0243,21533.0
2023-01-10 10:45:00,68.38,68.57,68.34,68.49,21578.0,64.0336,64.2116,63.9962,64.1366,21578.0
2023-01-10 10:50:00,68.49,68.59,68.48,68.56,25653.0,64.1366,64.2303,64.1273,64.2022,25653.0
2023-01-10 10:55:00,68.56,68.72,68.53,68.69,12562.0,64.2022,64.352,64.1741,64.3239,12562.0
2023-01-10 11:00:00,68.7,68.84,68.66,68.83,16380.0,64.3333,64.4644,64.2958,64.455,16380.0
2023-01-10 11:05:00,68.83,68.85,68.73,68.73,16971.0,64.455,64.4738,64.3614,64.3614,16971.0
2023-01-10 11:10:00,68.72,68.92,68.71,68.89,13995.0,64.352,64.5393,64.3427,64.5112,13995.0
2023-01-10 11:15:00,68.89,68.9,68.82,68.84,21026.0,64.5112,64.5206,64.4457,64.4644,21026.0
2023-01-10 11:20:00,68.84,68.96,68.83,68.96,14222.0,64.4644,64.5768,64.455,64.5768,14222.0
2023-01-10 11:25:00,68.96,68.97,68.76,68.79,13620.0,64.5768,64.5861,64.3895,64.4176,13620.0
2023-01-10 11:30:00,68.79,68.81,68.63,68.74,21712.0,64.4176,64.4363,64.2677,64.3707,21712.0
2023-01-10 11:35:00,68.72,68.77,68.57,68.57,24256.0,64.352,64.3988,64.2116,64.2116,24256.0
2023-01-10 11:40:00,68.56,68.6,68.5,68.5,31835.0,64.2022,64.2396,64.146,64.146,31835.0
2023-01-10 11:45:00,68.5,68.68,68.5,68.67,36176.0,64.146,64.3146,64.146,64.3052,36176.0
2023-01-10 11:50:00,68.68,68.74,68.54,68.62,35451.0,64.3146,64.3707,64.1835,64.2584,35451.0
2023-01-10 11:55:00,68.61,68.77,68.61,68.74,19048.0,64.249,64.3988,64.249,64.3707,19048.0
2023-01-10 12:00:00,68.75,68.75,68.56,68.59,25321.0,64.3801,64.3801,64.2022,64.2303,25321.0
2023-01-10 12:05:00,68.6,68.81,68.6,68.81,16151.0,64.2396,64.4363,64.2396,64.4363,16151.0
2023-01-10 12:10:00,68.81,68.96,68.8,68.96,19787.0,64.4363,64.5768,64.4269,64.5768,19787.0
2023-01-10 12:15:00,68.97,68.97,68.82,68.94,22559.0,64.5861,64.5861,64.4457,64.558,22559.0
2023-01-10 12:20:00,68.95,69.01,68.9,69.01,14600.0,64.5674,64.6236,64.5206,64.6236,14600.0
2023-01-10 12:25:00,69.01,69.04,68.93,68.95,16496.0,64.6236,64.6517,64.5487,64.5674,16496.0
2023-01-10 12:30:00,68.95,69.05,68.95,69.01,13184.0,64.5674,64.661,64.5674,64.6236,13184.0
2023-01-10 12:35:00,69.01,69.09,68.96,69.09,14502.0,64.6236,64.6985,64.5768,64.6985,14502.0
2023-01-10 12:40:00,69.08,69.1,69.03,69.04,11048.0,64.6891,64.7079,64.6423,64.6517,11048.0
2023-01-10 12:45:00,69.03,69.09,69.03,69.08,9212.0,64.6423,64.6985,64.6423,64.6891,9212.0
2023-01-10 12:50:00,69.08,69.1,69.04,69.06,15874.0,64.6891,64.7079,64.6517,64.6704,15874.0
2023-01-10 12:55:00,69.06,69.12,69.05,69.09,11817.0,64.6704,64.7266,64.661,64.6985,11817.0
2023-01-10 13:00:00,69.11,69.12,69.05,69.12,18037.0,64.7172,64.7266,64.661,64.7266,18037.0
2023-01-10 13:05:00,69.12,69.21,69.1,69.17,10280.0,64.7266,64.8109,64.7079,64.7734,10280.0
2023-01-10 13:10:00,69.17,69.22,69.14,69.19,18106.0,64.7734,64.8202,64.7453,64.7921,18106.0
2023-01-10 13:15:00,69.2,69.2,69.07,69.12,15109.0,64.8015,64.8015,64.6798,64.7266,15109.0
2023-01-10 13:20:00,69.12,69.15,69.04,69.15,9664.0,64.7266,64.7547,64.6517,64.7547,9664.0
2023-01-10 13:25:00,69.15,69.2,69.12,69.19,17674.0,64.7547,64.8015,64.7266,64.7921,17674.0
2023-01-10 13:30:00,69.17,69.28,69.16,69.27,11711.0,64.7734,64.8764,64.764,64.8671,11711.0
2023-01-10 13:35:00,69.27,69.31,69.25,69.26,26510.0,64.8671,64.9045,64.8483,64.8577,26510.0
2023-01-10 13:40:00,69.25,69.34,69.24,69.26,22934.0,64.8483,64.9326,64.839,64.8577,22934.0
2023-01-10 13:45:00,69.26,69.3,69.22,69.3,51983.0,64.8577,64.8952,64.8202,64.8952,51983.0
2023-01-10 13:50:00,69.3,69.32,69.17,69.2,19216.0,64.8952,64.9139,64.7734,64.8015,19216.0
2023-01-10 13:55:00,69.19,69.27,69.16,69.26,35028.0,64.7921,64.8671,64.764,64.8577,35028.0
2023-01-10 14:00:00,69.26,69.3,69.12,69.15,23674.0,64.8577,64.8952,64.7266,64.7547,23674.0
2023-01-10 14:05:00,69.14,69.25,69.11,69.24,22439.0,64.7453,64.8483,64.7172,64.839,22439.0
2023-01-10 14:10:00,69.25,69.26,69.17,69.21,15469.0,64.8483,64.8577,64.7734,64.8109,15469.0
2023-01-10 14:15:00,69.2,69.22,69.17,69.21,17169.0,64.8015,64.8202,64.7734,64.8109,17169.0
2023-01-10 14:20:00,69.2,69.29,69.2,69.27,22109.0,64.8015,64.8858,64.8015,64.8671,22109.0
2023-01-10 14:25:00,69.28,69.28,69.16,69.21,24581.0,64.8764,64.8764,64.764,64.8109,24581.0
2023-01-10 14:30:00,69.22,69.32,69.21,69.26,25950.0,64.8202,64.9139,64.8109,64.8577,25950.0
2023-01-10 14:35:00,69.25,69.27,69.16,69.16,40202.0,64.8483,64.8671,64.764,64.764,40202.0
2023-01-10 14:40:00,69.17,69.18,69.03,69.04,22169.0,64.7734,64.7828,64.6423,64.6517,22169.0
2023-01-10 14:45:00,69.03,69.14,68.99,69.12,28214.0,64.6423,64.7453,64.6049,64.7266,28214.0
2023-01-10 14:50:00,69.12,69.12,69.03,69.05,23120.0,64.7266,64.7266,64.6423,64.661,23120.0
2023-01-10 14:55:00,69.07,69.07,68.98,69.05,31659.0,64.6798,64.6798,64.5955,64.661,31659.0
2023-01-10 15:00:00,69.06,69.19,69.03,69.17,49147.0,64.6704,64.7921,64.6423,64.7734,49147.0
2023-01-10 15:05:00,69.16,69.18,69.07,69.17,21894.0,64.764,64.7828,64.6798,64.7734,21894.0
2023-01-10 15:10:00,69.18,69.18,69.04,69.13,23100.0,64.7828,64.7828,64.6517,64.736,23100.0
2023-01-10 15:15:00,69.15,69.22,69.13,69.18,29752.0,64.7547,64.8202,64.736,64.7828,29752.0
2023-01-10 15:20:00,69.18,69.19,69.13,69.13,30728.0,64.7828,64.7921,64.736,64.736,30728.0
2023-01-10 15:25:00,69.14,69.15,69.09,69.11,27815.0,64.7453,64.7547,64.6985,64.7172,27815.0
2023-01-10 15:30:00,69.11,69.13,69.01,69.03,33094.0,64.7172,64.736,64.6236,64.6423,33094.0
2023-01-10 15:35:00,69.03,69.21,69.0,69.17,48051.0,64.6423,64.8109,64.6142,64.7734,48051.0
2023-01-10 15:40:00,69.17,69.19,69.13,69.17,53471.0,64.7734,64.7921,64.736,64.7734,53471.0
2023-01-10 15:45:00,69.18,69.18,69.11,69.15,68456.0,64.7828,64.7828,64.7172,64.7547,68456.0
2023-01-10 15:50:00,69.15,69.17,69.08,69.13,87967.0,64.7547,64.7734,64.6891,64.736,87967.0
2023-01-10 15:55:00,69.13,69.16,68.99,69.0,351260.0,64.736,64.764,64.6049,64.6142,351260.0
2023-01-11 09:30:00,68.94,69.2,68.32,68.45,58688.0,64.558,64.8015,63.9774,64.0992,58688.0
2023-01-11 09:35:00,68.48,68.72,68.48,68.67,14885.0,64.1273,64.352,64.1273,64.3052,14885.0
2023-01-11 09:40:00,68.7,68.93,68.49,68.75,78517.0,64.3333,64.5487,64.1366,64.3801,78517.0
2023-01-11 09:45:00,68.8,68.92,68.64,68.69,51845.0,64.4269,64.5393,64.2771,64.3239,51845.0
2023-01-11 09:50:00,68.68,68.77,68.59,68.59,12821.0,64.3146,64.3988,64.2303,64.2303,12821.0
2023-01-11 09:55:00,68.62,68.67,68.51,68.54,19390.0,64.2584,64.3052,64.1554,64.1835,19390.0
2023-01-11 10:00:00,68.55,68.56,68.36,68.47,18384.0,64.1928,64.2022,64.0149,64.1179,18384.0
2023-01-11 10:05:00,68.42,68.64,68.42,68.52,93152.0,64.0711,64.2771,64.0711,64.1647,93152.0
2023-01-11 10:10:00,68.55,68.57,68.32,68.33,45724.0,64.1928,64.2116,63.9774,63.9868,45724.0
2023-01-11 10:15:00,68.34,68.46,68.2,68.28,123420.0,63.9962,64.1085,63.8651,63.94,123420.0
2023-01-11 10:20:00,68.26,68.34,68.17,68.27,24950.0,63.9213,63.9962,63.837,63.9306,24950.0
2023-01-11 10:25:00,68.25,68.52,68.25,68.5,47053.0,63.9119,64.1647,63.9119,64.146,47053.0
2023-01-11 10:30:00,68.5,68.64,68.37,68.39,35324.0,64.146,64.2771,64.0243,64.043,35324.0
2023-01-11 10:35:00,68.4,68.52,68.34,68.52,21352.0,64.0524,64.1647,63.9962,64.1647,21352.0
2023-01-11 10:40:00,68.52,68.65,68.51,68.6,25975.0,64.1647,64.2865,64.1554,64.2396,25975.0
2023-01-11 10:45:00,68.61,68.65,68.5,68.51,29626.0,64.249,64.2865,64.146,64.1554,29626.0
2023-01-11 10:50:00,68.49,68.63,68.44,68.63,26625.0,64.1366,64.2677,64.0898,64.2677,26625.0
2023-01-11 10:55:00,68.62,68.62,68.48,68.52,15507.0,64.2584,64.2584,64.1273,64.1647,15507.0
2023-01-11 11:00:00,68.52,68.68,68.52,68.63,16818.0,64.1647,64.3146,64.1647,64.2677,16818.0
2023-01-11 11:05:00,68.64,68.75,68.62,68.75,20819.0,64.2771,64.3801,64.2584,64.3801,20819.0
2023-01-11 11:10:00,68.75,68.78,68.68,68.74,29086.0,64.3801,64.4082,64.3146,64.3707,29086.0
2023-01-11 11:15:00,68.74,68.82,68.71,68.78,31685.0,64.3707,64.4457,64.3427,64.4082,31685.0
2023-01-11 11:20:00,68.76,68.81,68.7,68.75,27304.0,64.3895,64.4363,64.3333,64.3801,27304.0
2023-01-11 11:25:00,68.75,68.84,68.68,68.84,36206.0,64.3801,64.4644,64.3146,64.4644,36206.0
2023-01-11 11:30:00,68.83,69.12,68.83,69.09,19125.0,64.455,64.7266,64.455,64.6985,19125.0
2023-01-11 11:35:00,69.09,69.16,69.04,69.07,24405.0,64.6985,64.764,64.6517,64.6798,24405.0
2023-01-11 11:40:00,69.05,69.09,69.01,69.03,21698.0,64.661,64.6985,64.6236,64.6423,21698.0
2023-01-11 11:45:00,69.01,69.05,68.89,68.89,18416.0,64.6236,64.661,64.5112,64.5112,18416.0
2023-01-11 11:50:00,68.9,68.98,68.81,68.81,75920.0,64.5206,64.5955,64.4363,64.4363,75920.0
2023-01-11 11:55:00,68.81,68.97,68.74,68.75,94705.0,64.4363,64.5861,64.3707,64.3801,94705.0
2023-01-11 12:00:00,68.74,68.83,68.72,68.83,98950.0,64.3707,64.455,64.352,64.455,98950.0
2023-01-11 12:05:00,68.83,69.05,68.82,69.05,30333.0,64.455,64.661,64.4457,64.661,30333.0
2023-01-11 12:10:00,69.04,69.11,68.95,69.0,37098.0,64.6517,64.7172,64.5674,64.6142,37098.0
2023-01-11 12:15:00,68.98,69.09,68.97,69.05,17389.0,64.5955,64.6985,64.5861,64.661,17389.0
2023-01-11 12:20:00,69.07,69.18,69.03,69.03,24585.0,64.6798,64.7828,64.6423,64.6423,24585.0
2023-01-11 12:25:00,69.03,69.07,68.96,69.04,35894.0,64.6423,64.6798,64.5768,64.6517,35894.0
2023-01-11 12:30:00,69.05,69.05,68.95,68.99,25160.0,64.661,64.661,64.5674,64.6049,25160.0
2023-01-11 12:35:00,69.0,69.06,68.94,69.06,26230.0,64.6142,64.6704,64.558,64.6704,26230.0
2023-01-11 12:40:00,69.06,69.06,68.97,69.0,44394.0,64.6704,64.6704,64.5861,64.6142,44394.0
2023-01-11 12:45:00,68.99,69.04,68.96,68.97,48066.0,64.6049,64.6517,64.5768,64.5861,48066.0
2023-01-11 12:50:00,68.97,69.01,68.89,68.91,34166.0,64.5861,64.6236,64.5112,64.5299,34166.0
2023-01-11 12:55:00,68.9,68.99,68.85,68.93,88075.0,64.5206,64.6049,64.4738,64.5487,88075.0
2023-01-11 13:00:00,68.94,69.08,68.94,69.06,29225.0,64.558,64.6891,64.558,64.6704,29225.0
2023-01-11 13:05:00,69.06,69.08,69.01,69.08,23774.0,64.6704,64.6891,64.6236,64.6891,23774.0
2023-01-11 13:10:00,69.08,69.13,69.03,69.11,39430.0,64.6891,64.736,64.6423,64.7172,39430.0
2023-01-11 13:15:00,69.11,69.12,68.89,68.95,47242.0,64.7172,64.7266,64.5112,64.5674,47242.0
2023-01-11 13:20:00,68.95,69.09,68.94,69.09,15368.0,64.5674,64.6985,64.558,64.6985,15368.0
2023-01-11 13:25:00,69.08,69.18,69.06,69.17,13834.0,64.6891,64.7828,64.6704,64.7734,13834.0
2023-01-11 13:30:00,69.15,69.24,69.15,69.23,14216.0,64.7547,64.839,64.7547,64.8296,14216.0
2023-01-11 13:35:00,69.22,69.22,69.07,69.07,20112.0,64.8202,64.8202,64.6798,64.6798,20112.0
2023-01-11 13:40:00,69.06,69.1,69.02,69.06,12927.0,64.6704,64.7079,64.6329,64.6704,12927.0
2023-01-11 13:45:00,69.03,69.05,69.0,69.01,19195.0,64.6423,64.661,64.6142,64.6236,19195.0
2023-01-11 13:50:00,69.01,69.01,68.89,68.92,9147.0,64.6236,64.6236,64.5112,64.5393,9147.0
2023-01-11 13:55:00,68.92,68.97,68.86,68.92,7648.0,64.5393,64.5861,64.4831,64.5393,7648.0
2023-01-11 14:00:00,68.93,68.95,68.89,68.89,13608.0,64.5487,64.5674,64.5112,64.5112,13608.0
2023-01-11 14:05:00,68.88,68.99,68.8,68.97,55553.0,64.5018,64.6049,64.4269,64.5861,55553.0
2023-01-11 14:10:00,69.0,69.06,68.99,69.03,32170.0,64.6142,64.6704,64.6049,64.6423,32170.0
2023-01-11 14:15:00,69.03,69.11,69.01,69.08,17011.0,64.6423,64.7172,64.6236,64.6891,17011.0
2023-01-11 14:20:00,69.07,69.12,69.03,69.08,23440.0,64.6798,64.7266,64.6423,64.6891,23440.0
2023-01-11 14:25:00,69.08,69.11,68.98,69.02,22983.0,64.6891,64.7172,64.5955,64.6329,22983.0
2023-01-11 14:30:00,69.01,69.05,68.98,69.05,21227.0,64.6236,64.661,64.5955,64.661,21227.0
2023-01-11 14:35:00,69.05,69.06,68.97,68.99,38652.0,64.661,64.6704,64.5861,64.6049,38652.0
2023-01-11 14:40:00,68.98,69.05,68.91,69.0,36979.0,64.5955,64.661,64.5299,64.6142,36979.0
2023-01-11 14:45:00,69.0,69.14,68.97,69.09,422856.0,64.6142,64.7453,64.5861,64.6985,422856.0
2023-01-11 14:50:00,69.08,69.17,69.04,69.04,38715.0,64.6891,64.7734,64.6517,64.6517,38715.0
2023-01-11 14:55:00,69.03,69.06,68.97,69.06,23844.0,64.6423,64.6704,64.5861,64.6704,23844.0
2023-01-11 15:00:00,69.06,69.07,68.97,69.02,19830.0,64.6704,64.6798,64.5861,64.6329,19830.0
2023-01-11 15:05:00,69.03,69.04,68.96,69.01,37753.0,64.6423,64.6517,64.5768,64.6236,37753.0
2023-01-11 15:10:00,69.01,69.01,68.91,68.91,34658.0,64.6236,64.6236,64.5299,64.5299,34658.0
2023-01-11 15:15:00,68.92,68.99,68.87,68.99,42692.0,64.5393,64.6049,64.4925,64.6049,42692.0
2023-01-11 15:20:00,68.98,69.06,68.94,69.01,56167.0,64.5955,64.6704,64.558,64.6236,56167.0
2023-01-11 15:25:00,69.01,69.04,68.95,68.95,32283.0,64.6236,64.6517,64.5674,64.5674,32283.0
2023-01-11 15:30:00,68.97,69.0,68.92,68.92,36146.0,64.5861,64.6142,64.5393,64.5393,36146.0
2023-01-11 15:35:00,68.93,69.01,68.92,68.94,49905.0,64.5487,64.6236,64.5393,64.558,49905.0
2023-01-11 15:40:00,68.95,69.02,68.91,69.02,53374.0,64.5674,64.6329,64.5299,64.6329,53374.0
2023-01-11 15:45:00,69.01,69.05,68.95,69.05,63134.0,64.6236,64.661,64.5674,64.661,63134.0
2023-01-11 15:50:00,69.05,69.26,69.01,69.25,128129.0,64.661,64.8577,64.6236,64.8483,128129.0
2023-01-11 15:55:00,69.25,69.48,69.25,69.47,365431.0,64.8483,65.0637,64.8483,65.0543,365431.0
2023-01-12 09:30:00,69.8,70.04,69.59,69.7,88469.0,65.3634,65.5881,65.1667,65.2697,88469.0
2023-01-12 09:35:00,69.7,69.79,69.51,69.52,40396.0,65.2697,65.354,65.0918,65.1012,40396.0
2023-01-12 09:40:00,69.52,69.6,69.16,69.18,31324.0,65.1012,65.1761,64.764,64.7828,31324.0
2023-01-12 09:45:00,69.17,69.17,68.79,68.85,25167.0,64.7734,64.7734,64.4176,64.4738,25167.0
2023-01-12 09:50:00,68.86,69.0,68.68,68.76,33877.0,64.4831,64.6142,64.3146,64.3895,33877.0
2023-01-12 09:55:00,68.73,69.01,68.69,68.91,30592.0,64.3614,64.6236,64.3239,64.5299,30592.0
2023-01-12 10:00:00,68.87,69.11,68.87,68.99,30258.0,64.4925,64.7172,64.4925,64.6049,30258.0
2023-01-12 10:05:00,69.0,69.15,68.73,68.74,31831.0,64.6142,64.7547,64.3614,64.3707,31831.0
2023-01-12 10:10:00,68.74,69.03,68.74,68.89,54415.0,64.3707,64.6423,64.3707,64.5112,54415.0
2023-01-12 10:15:00,68.91,69.04,68.84,68.84,80740.0,64.5299,64.6517,64.4644,64.4644,80740.0
2023-01-12 10:20:00,68.88,68.93,68.76,68.88,40278.0,64.5018,64.5487,64.3895,64.5018,40278.0
2023-01-12 10:25:00,68.88,68.91,68.68,68.79,23198.0,64.5018,64.5299,64.3146,64.4176,23198.0
2023-01-12 10:30:00,68.8,68.8,68.53,68.61,64462.0,64.4269,64.4269,64.1741,64.249,64462.0
2023-01-12 10:35:00,68.59,68.89,68.59,68.81,250385.0,64.2303,64.5112,64.2303,64.4363,250385.0
2023-01-12 10:40:00,68.81,68.84,68.54,68.59,147622.0,64.4363,64.4644,64.1835,64.2303,147622.0
2023-01-12 10:45:00,68.66,68.78,68.52,68.55,127118.0,64.2958,64.4082,64.1647,64.1928,127118.0
2023-01-12 10:50:00,68.55,68.71,68.54,68.66,76926.0,64.1928,64.3427,64.1835,64.2958,76926.0
2023-01-12 10:55:00,68.66,68.71,68.49,68.5,91602.0,64.2958,64.3427,64.1366,64.146,91602.0
2023-01-12 11:00:00,68.5,68.52,68.26,68.35,32575.0,64.146,64.1647,63.9213,64.0055,32575.0
2023-01-12 11:05:00,68.35,68.5,68.34,68.43,34384.0,64.0055,64.146,63.9962,64.0804,34384.0
2023-01-12 11:10:00,68.42,68.51,68.33,68.48,32300.0,64.0711,64.1554,63.9868,64.1273,32300.0
2023-01-12 11:15:00,68.5,68.53,68.43,68.48,47782.0,64.146,64.1741,64.0804,64.1273,47782.0
2023-01-12 11:20:00,68.48,68.56,68.41,68.42,80094.0,64.1273,64.2022,64.0617,64.0711,80094.0
2023-01-12 11:25:00,68.43,68.59,68.42,68.54,38461.0,64.0804,64.2303,64.0711,64.1835,38461.0
2023-01-12 11:30:00,68.54,68.57,68.41,68.42,300107.0,64.1835,64.2116,64.0617,64.0711,300107.0
2023-01-12 11:35:00,68.46,68.64,68.43,68.6,42291.0,64.1085,64.2771,64.0804,64.2396,42291.0
2023-01-12 11:40:00,68.6,68.88,68.57,68.85,49429.0,64.2396,64.5018,64.2116,64.4738,49429.0
2023-01-12 11:45:00,68.88,68.89,68.71,68.76,112866.0,64.5018,64.5112,64.3427,64.3895,112866.0
2023-01-12 11:50:00,68.75,68.87,68.73,68.8,128952.0,64.3801,64.4925,64.3614,64.4269,128952.0
2023-01-12 11:55:00,68.8,68.81,68.72,68.78,124690.0,64.4269,64.4363,64.352,64.4082,124690.0
2023-01-12 12:00:00,68.79,68.84,68.76,68.81,105118.0,64.4176,64.4644,64.3895,64.4363,105118.0
2023-01-12 12:05:00,68.81,68.93,68.76,68.85,113506.0,64.4363,64.5487,64.3895,64.4738,113506.0
2023-01-12 12:10:00,68.84,69.04,68.81,69.0,112372.0,64.4644,64.6517,64.4363,64.6142,112372.0
2023-01-12 12:15:00,69.02,69.27,68.96,69.26,106775.0,64.6329,64.8671,64.5768,64.8577,106775.0
2023-01-12 12:20:00,69.25,69.34,69.18,69.18,116085.0,64.8483,64.9326,64.7828,64.7828,116085.0
2023-01-12 12:25:00,69.17,69.2,69.06,69.07,75875.0,64.7734,64.8015,64.6704,64.6798,75875.0
2023-01-12 12:30:00,69.07,69.09,68.98,69.0,71365.0,64.6798,64.6985,64.5955,64.6142,71365.0
2023-01-12 12:35:00,69.0,69.04,68.99,69.01,76705.0,64.6142,64.6517,64.6049,64.6236,76705.0
2023-01-12 12:40:00,69.0,69.01,68.89,69.01,34260.0,64.6142,64.6236,64.5112,64.6236,34260.0
2023-01-12 12:45:00,69.01,69.11,68.99,69.02,55904.0,64.6236,64.7172,64.6049,64.6329,55904.0
2023-01-12 12:50:00,69.02,69.11,68.97,68.98,69844.0,64.6329,64.7172,64.5861,64.5955,69844.0
2023-01-12 12:55:00,68.99,69.1,68.98,69.04,55248.0,64.6049,64.7079,64.5955,64.6517,55248.0
2023-01-12 13:00:00,69.03,69.1,68.99,69.07,29810.0,64.6423,64.7079,64.6049,64.6798,29810.0
2023-01-12 13:05:00,69.08,69.11,69.03,69.07,31150.0,64.6891,64.7172,64.6423,64.6798,31150.0
2023-01-12 13:10:00,69.07,69.07,68.98,69.0,49238.0,64.6798,64.6798,64.5955,64.6142,49238.0
2023-01-12 13:15:00,69.0,69.12,69.0,69.05,82447.0,64.6142,64.7266,64.6142,64.661,82447.0
2023-01-12 13:20:00,69.05,69.14,69.03,69.09,80457.0,64.661,64.7453,64.6423,64.6985,80457.0
2023-01-12 13:25:00,69.09,69.09,68.7,68.74,47348.0,64.6985,64.6985,64.3333,64.3707,47348.0
2023-01-12 13:30:00,68.7,68.87,68.66,68.85,38188.0,64.3333,64.4925,64.2958,64.4738,38188.0
2023-01-12 13:35:00,68.85,69.12,68.84,69.09,49550.0,64.4738,64.7266,64.4644,64.6985,49550.0
2023-01-12 13:40:00,69.09,69.13,69.05,69.07,32041.0,64.6985,64.736,64.661,64.6798,32041.0
2023-01-12 13:45:00,69.07,69.21,69.07,69.12,52794.0,64.6798,64.8109,64.6798,64.7266,52794.0
2023-01-12 13:50:00,69.14,69.23,69.13,69.22,54058.0,64.7453,64.8296,64.736,64.8202,54058.0
2023-01-12 13:55:00,69.22,69.34,69.22,69.28,56853.0,64.8202,64.9326,64.8202,64.8764,56853.0
2023-01-12 14:00:00,69.28,69.34,69.19,69.21,65925.0,64.8764,64.9326,64.7921,64.8109,65925.0
2023-01-12 14:05:00,69.2,69.32,69.19,69.23,52300.0,64.8015,64.9139,64.7921,64.8296,52300.0
2023-01-12 14:10:00,69.22,69.34,69.18,69.29,88618.0,64.8202,64.9326,64.7828,64.8858,88618.0
2023-01-12 14:15:00,69.3,69.51,69.28,69.43,82154.0,64.8952,65.0918,64.8764,65.0169,82154.0
2023-01-12 14:20:00,69.45,69.53,69.31,69.43,82059.0,65.0356,65.1105,64.9045,65.0169,82059.0
2023-01-12 14:25:00,69.44,69.45,69.28,69.3,127200.0,65.0263,65.0356,64.8764,64.8952,127200.0
2023-01-12 14:30:00,69.3,69.43,69.27,69.41,83847.0,64.8952,65.0169,64.8671,64.9982,83847.0
2023-01-12 14:35:00,69.41,69.42,69.31,69.41,74587.0,64.9982,65.0075,64.9045,64.9982,74587.0
2023-01-12 14:40:00,69.42,69.52,69.41,69.47,76420.0,65.0075,65.1012,64.9982,65.0543,76420.0
2023-01-12 14:45:00,69.5,69.73,69.5,69.69,98117.0,65.0824,65.2978,65.0824,65.2604,98117.0
2023-01-12 14:50:00,69.7,69.74,69.51,69.55,99106.0,65.2697,65.3072,65.0918,65.1293,99106.0
2023-01-12 14:55:00,69.56,69.57,69.44,69.5,105030.0,65.1386,65.148,65.0263,65.0824,105030.0
2023-01-12 15:00:00,69.5,69.62,69.47,69.58,84258.0,65.0824,65.1948,65.0543,65.1574,84258.0
2023-01-12 15:05:00,69.58,69.6,69.37,69.39,68028.0,65.1574,65.1761,64.9607,64.9794,68028.0
2023-01-12 15:10:00,69.4,69.41,69.15,69.19,92787.0,64.9888,64.9982,64.7547,64.7921,92787.0
2023-01-12 15:15:00,69.19,69.28,69.12,69.16,119358.0,64.7921,64.8764,64.7266,64.764,119358.0
2023-01-12 15:20:00,69.16,69.22,69.12,69.2,128964.0,64.764,64.8202,64.7266,64.8015,128964.0
2023-01-12 15:25:00,69.2,69.32,69.14,69.15,110093.0,64.8015,64.9139,64.7453,64.7547,110093.0
2023-01-12 15:30:00,69.15,69.23,69.13,69.16,58260.0,64.7547,64.8296,64.736,64.764,58260.0
2023-01-12 15:35:00,69.16,69.16,69.01,69.06,61484.0,64.764,64.764,64.6236,64.6704,61484.0
2023-01-12 15:40:00,69.06,69.17,69.06,69.09,140722.0,64.6704,64.7734,64.6704,64.6985,140722.0
2023-01-12 15:45:00,69.09,69.11,69.0,69.07,102707.0,64.6985,64.7172,64.6142,64.6798,102707.0
2023-01-12 15:50:00,69.08,69.15,69.07,69.13,216609.0,64.6891,64.7547,64.6798,64.736,216609.0
2023-01-12 15:55:00,69.14,69.31,69.09,69.29,430176.0,64.7453,64.9045,64.6985,64.8858,430176.0
2023-01-13 09:30:00,68.53,69.03,68.5,68.78,41033.0,64.1741,64.6423,64.146,64.4082,41033.0
2023-01-13 09:35:00,68.84,69.05,68.75,69.02,19271.0,64.4644,64.661,64.3801,64.6329,19271.0
2023-01-13 09:40:00,69.03,69.12,68.82,68.82,17129.0,64.6423,64.7266,64.4457,64.4457,17129.0
2023-01-13 09:45:00,68.8,69.06,68.76,68.98,27169.0,64.4269,64.6704,64.3895,64.5955,27169.0
2023-01-13 09:50:00,69.01,69.18,69.01,69.1,14848.0,64.6236,64.7828,64.6236,64.7079,14848.0
2023-01-13 09:55:00,69.11,69.19,68.99,69.16,26383.0,64.7172,64.7921,64.6049,64.764,26383.0
2023-01-13 10:00:00,69.13,69.33,69.08,69.13,28280.0,64.736,64.9232,64.6891,64.736,28280.0
2023-01-13 10:05:00,69.13,69.32,69.06,69.16,23085.0,64.736,64.9139,64.6704,64.764,23085.0
2023-01-13 10:10:00,69.16,69.42,69.16,69.32,30138.0,64.764,65.0075,64.764,64.9139,30138.0
2023-01-13 10:15:00,69.35,69.45,69.32,69.38,20787.0,64.942,65.0356,64.9139,64.9701,20787.0
2023-01-13 10:20:00,69.38,69.65,69.38,69.54,41645.0,64.9701,65.2229,64.9701,65.1199,41645.0
2023-01-13 10:25:00,69.55,69.6,69.5,69.53,48489.0,65.1293,65.1761,65.0824,65.1105,48489.0
2023-01-13 10:30:00,69.52,69.67,69.52,69.64,30310.0,65.1012,65.2416,65.1012,65.2135,30310.0
2023-01-13 10:35:00,69.65,69.73,69.55,69.55,29718.0,65.2229,65.2978,65.1293,65.1293,29718.0
2023-01-13 10:40:00,69.55,69.56,69.43,69.44,65715.0,65.1293,65.1386,65.0169,65.0263,65715.0
2023-01-13 10:45:00,69.45,69.61,69.44,69.57,97917.0,65.0356,65.1854,65.0263,65.148,97917.0
2023-01-13 10:50:00,69.58,69.61,69.51,69.58,28618.0,65.1574,65.1854,65.0918,65.1574,28618.0
2023-01-13 10:55:00,69.58,69.67,69.58,69.6,40191.0,65.1574,65.2416,65.1574,65.1761,40191.0
2023-01-13 11:00:00,69.6,69.61,69.4,69.41,106082.0,65.1761,65.1854,64.9888,64.9982,106082.0
2023-01-13 11:05:00,69.41,69.54,69.35,69.52,21368.0,64.9982,65.1199,64.942,65.1012,21368.0
2023-01-13 11:10:00,69.51,69.56,69.46,69.48,17170.0,65.0918,65.1386,65.045,65.0637,17170.0
2023-01-13 11:15:00,69.48,69.57,69.41,69.57,95026.0,65.0637,65.148,64.9982,65.148,95026.0
2023-01-13 11:20:00,69.57,69.75,69.57,69.59,59120.0,65.148,65.3165,65.148,65.1667,59120.0
2023-01-13 11:25:00,69.59,69.73,69.53,69.71,43117.0,65.1667,65.2978,65.1105,65.2791,43117.0
2023-01-13 11:30:00,69.7,69.7,69.53,69.63,47483.0,65.2697,65.2697,65.1105,65.2042,47483.0
2023-01-13 11:35:00,69.64,69.7,69.53,69.67,145496.0,65.2135,65.2697,65.1105,65.2416,145496.0
2023-01-13 11:40:00,69.68,69.73,69.52,69.59,26763.0,65.251,65.2978,65.1012,65.1667,26763.0
2023-01-13 11:45:00,69.6,69.6,69.43,69.48,29460.0,65.1761,65.1761,65.0169,65.0637,29460.0
2023-01-13 11:50:00,69.48,69.55,69.45,69.48,16148.0,65.0637,65.1293,65.0356,65.0637,16148.0
2023-01-13 11:55:00,69.47,69.49,69.27,69.45,15261.0,65.0543,65.0731,64.8671,65.0356,15261.0
2023-01-13 12:00:00,69.46,69.57,69.44,69.53,88628.0,65.045,65.148,65.0263,65.1105,88628.0
2023-01-13 12:05:00,69.52,69.58,69.45,69.57,32930.0,65.1012,65.1574,65.0356,65.148,32930.0
2023-01-13 12:10:00,69.57,69.59,69.53,69.53,49543.0,65.148,65.1667,65.1105,65.1105,49543.0
2023-01-13 12:15:00,69.53,69.53,69.45,69.49,25156.0,65.1105,65.1105,65.0356,65.0731,25156.0
2023-01-13 12:20:00,69.5,69.52,69.45,69.47,15893.0,65.0824,65.1012,65.0356,65.0543,15893.0
2023-01-13 12:25:00,69.48,69.49,69.41,69.46,16891.0,65.0637,65.0731,64.9982,65.045,16891.0
2023-01-13 12:30:00,69.47,69.55,69.45,69.51,22407.0,65.0543,65.1293,65.0356,65.0918,22407.0
2023-01-13 12:35:00,69.52,69.54,69.46,69.47,19178.0,65.1012,65.1199,65.045,65.0543,19178.0
2023-01-13 12:40:00,69.47,69.55,69.41,69.55,12540.0,65.0543,65.1293,64.9982,65.1293,12540.0
2023-01-13 12:45:00,69.56,69.56,69.51,69.55,11959.0,65.1386,65.1386,65.0918,65.1293,11959.0
2023-01-13 12:50:00,69.55,69.56,69.46,69.53,100911.0,65.1293,65.1386,65.045,65.1105,100911.0
2023-01-13 12:55:00,69.55,69.59,69.52,69.55,22728.0,65.1293,65.1667,65.1012,65.1293,22728.0
2023-01-13 13:00:00,69.54,69.56,69.51,69.53,30266.0,65.1199,65.1386,65.0918,65.1105,30266.0
2023-01-13 13:05:00,69.53,69.56,69.49,69.5,20025.0,65.1105,65.1386,65.0731,65.0824,20025.0
2023-01-13 13:10:00,69.5,69.51,69.45,69.5,27240.0,65.0824,65.0918,65.0356,65.0824,27240.0
2023-01-13 13:15:00,69.5,69.5,69.44,69.48,19879.0,65.0824,65.0824,65.0263,65.0637,19879.0
2023-01-13 13:20:00,69.47,69.5,69.4,69.46,27043.0,65.0543,65.0824,64.9888,65.045,27043.0
2023-01-13 13:25:00,69.47,69.51,69.46,69.49,16323.0,65.0543,65.0918,65.045,65.0731,16323.0
2023-01-13 13:30:00,69.5,69.61,69.49,69.52,22002.0,65.0824,65.1854,65.0731,65.1012,22002.0
2023-01-13 13:35:00,69.53,69.55,69.44,69.5,59715.0,65.1105,65.1293,65.0263,65.0824,59715.0
2023-01-13 13:40:00,69.53,69.6,69.52,69.53,23273.0,65.1105,65.1761,65.1012,65.1105,23273.0
2023-01-13 13:45:00,69.52,69.61,69.52,69.6,13057.0,65.1012,65.1854,65.1012,65.1761,13057.0
2023-01-13 13:50:00,69.6,69.61,69.56,69.58,20272.0,65.1761,65.1854,65.1386,65.1574,20272.0
2023-01-13 13:55:00,69.57,69.57,69.51,69.55,23792.0,65.148,65.148,65.0918,65.1293,23792.0
2023-01-13 14:00:00,69.55,69.63,69.51,69.53,56409.0,65.1293,65.2042,65.0918,65.1105,56409.0
2023-01-13 14:05:00,69.54,69.57,69.49,69.52,36173.0,65.1199,65.148,65.0731,65.1012,36173.0
2023-01-13 14:10:00,69.51,69.56,69.5,69.53,18242.0,65.0918,65.1386,65.0824,65.1105,18242.0
2023-01-13 14:15:00,69.53,69.57,69.47,69.47,50527.0,65.1105,65.148,65.0543,65.0543,50527.0
2023-01-13 14:20:00,69.47,69.53,69.43,69.5,25277.0,65.0543,65.1105,65.0169,65.0824,25277.0
2023-01-13 14:25:00,69.5,69.55,69.45,69.52,37506.0,65.0824,65.1293,65.0356,65.1012,37506.0
2023-01-13 14:30:00,69.53,69.59,69.49,69.5,23244.0,65.1105,65.1667,65.0731,65.0824,23244.0
2023-01-13 14:35:00,69.5,69.51,69.45,69.51,69882.0,65.0824,65.0918,65.0356,65.0918,69882.0
2023-01-13 14:40:00,69.5,69.5,69.46,69.48,17789.0,65.0824,65.0824,65.045,65.0637,17789.0
2023-01-13 14:45:00,69.49,69.5,69.43,69.48,95284.0,65.0731,65.0824,65.0169,65.0637,95284.0
2023-01-13 14:50:00,69.48,69.51,69.44,69.45,21668.0,65.0637,65.0918,65.0263,65.0356,21668.0
2023-01-13 14:55:00,69.45,69.53,69.42,69.45,46870.0,65.0356,65.1105,65.0075,65.0356,46870.0
2023-01-13 15:00:00,69.45,69.46,69.39,69.4,87757.0,65.0356,65.045,64.9794,64.9888,87757.0
2023-01-13 15:05:00,69.4,69.44,69.39,69.42,26538.0,64.9888,65.0263,64.9794,65.0075,26538.0
2023-01-13 15:10:00,69.41,69.41,69.28,69.36,61788.0,64.9982,64.9982,64.8764,64.9513,61788.0
2023-01-13 15:15:00,69.36,69.43,69.34,69.36,29698.0,64.9513,65.0169,64.9326,64.9513,29698.0
2023-01-13 15:20:00,69.36,69.4,69.31,69.35,64158.0,64.9513,64.9888,64.9045,64.942,64158.0
2023-01-13 15:25:00,69.34,69.52,69.33,69.52,99824.0,64.9326,65.1012,64.9232,65.1012,99824.0
2023-01-13 15:30:00,69.52,69.56,69.46,69.55,39975.0,65.1012,65.1386,65.045,65.1293,39975.0
2023-01-13 15:35:00,69.55,69.56,69.48,69.52,72307.0,65.1293,65.1386,65.0637,65.1012,72307.0
2023-01-13 15:40:00,69.53,69.53,69.48,69.5,54157.0,65.1105,65.1105,65.0637,65.0824,54157.0
2023-01-13 15:45:00,69.49,69.61,69.43,69.59,94518.0,65.0731,65.1854,65.0169,65.1667,94518.0
2023-01-13 15:50:00,69.61,69.76,69.56,69.73,223558.0,65.1854,65.3259,65.1386,65.2978,223558.0
2023-01-13 15:55:00,69.73,69.77,69.62,69.76,339081.0,65.2978,65.3353,65.1948,65.3259,339081.0
2023-01-17 09:30:00,69.09,69.39,69.04,69.38,67607.0,64.6985,64.9794,64.6517,64.9701,67607.0
2023-01-17 09:35:00,69.39,69.48,68.98,69.16,18367.0,64.9794,65.0637,64.5955,64.764,18367.0
2023-01-17 09:40:00,69.16,69.16,68.78,68.94,22665.0,64.764,64.764,64.4082,64.558,22665.0
2023-01-17 09:45:00,68.94,69.13,68.93,69.0,42239.0,64.558,64.736,64.5487,64.6142,42239.0
2023-01-17 09:50:00,69.01,69.4,69.01,69.4,22654.0,64.6236,64.9888,64.6236,64.9888,22654.0
2023-01-17 09:55:00,69.44,69.58,69.34,69.36,26852.0,65.0263,65.1574,64.9326,64.9513,26852.0
2023-01-17 10:00:00,69.38,69.77,69.38,69.7,38518.0,64.9701,65.3353,64.9701,65.2697,38518.0
2023-01-17 10:05:00,69.69,69.91,69.66,69.91,14014.0,65.2604,65.4664,65.2323,65.4664,14014.0
2023-01-17 10:10:00,69.94,70.09,69.92,69.92,32815.0,65.4945,65.6349,65.4757,65.4757,32815.0
2023-01-17 10:15:00,69.94,70.0,69.73,69.83,69517.0,65.4945,65.5507,65.2978,65.3915,69517.0
2023-01-17 10:20:00,69.83,69.83,69.67,69.7,48460.0,65.3915,65.3915,65.2416,65.2697,48460.0
2023-01-17 10:25:00,69.71,69.76,69.64,69.71,20594.0,65.2791,65.3259,65.2135,65.2791,20594.0
2023-01-17 10:30:00,69.71,69.74,69.46,69.65,38969.0,65.2791,65.3072,65.045,65.2229,38969.0
2023-01-17 10:35:00,69.64,69.76,69.64,69.69,35464.0,65.2135,65.3259,65.2135,65.2604,35464.0
2023-01-17 10:40:00,69.69,69.69,69.4,69.55,33838.0,65.2604,65.2604,64.9888,65.1293,33838.0
2023-01-17 10:45:00,69.55,69.61,69.49,69.51,46187.0,65.1293,65.1854,65.0731,65.0918,46187.0
2023-01-17 10:50:00,69.51,69.62,69.51,69.55,15679.0,65.0918,65.1948,65.0918,65.1293,15679.0
2023-01-17 10:55:00,69.54,69.63,69.51,69.62,21810.0,65.1199,65.2042,65.0918,65.1948,21810.0
2023-01-17 11:00:00,69.61,69.67,69.55,69.58,27162.0,65.1854,65.2416,65.1293,65.1574,27162.0
2023-01-17 11:05:00,69.58,69.6,69.49,69.56,28095.0,65.1574,65.1761,65.0731,65.1386,28095.0
2023-01-17 11:10:00,69.56,69.56,69.45,69.53,238943.0,65.1386,65.1386,65.0356,65.1105,238943.0
2023-01-17 11:15:00,69.53,69.57,69.42,69.44,23331.0,65.1105,65.148,65.0075,65.0263,23331.0
2023-01-17 11:20:00,69.44,69.55,69.41,69.43,25138.0,65.0263,65.1293,64.9982,65.0169,25138.0
2023-01-17 11:25:00,69.42,69.48,69.38,69.48,21909.0,65.0075,65.0637,64.9701,65.0637,21909.0
2023-01-17 11:30:00,69.48,69.57,69.47,69.55,89000.0,65.0637,65.148,65.0543,65.1293,89000.0
2023-01-17 11:35:00,69.56,69.76,69.55,69.75,30245.0,65.1386,65.3259,65.1293,65.3165,30245.0
2023-01-17 11:40:00,69.77,69.86,69.77,69.82,20954.0,65.3353,65.4196,65.3353,65.3821,20954.0
2023-01-17 11:45:00,69.83,69.9,69.81,69.86,25530.0,65.3915,65.457,65.3727,65.4196,25530.0
2023-01-17 11:50:00,69.86,69.93,69.84,69.88,18040.0,65.4196,65.4851,65.4008,65.4383,18040.0
2023-01-17 11:55:00,69.9,70.07,69.88,70.03,34253.0,65.457,65.6162,65.4383,65.5788,34253.0
2023-01-17 12:00:00,70.03,70.08,70.0,70.05,61243.0,65.5788,65.6256,65.5507,65.5975,61243.0
2023-01-17 12:05:00,70.06,70.08,69.89,69.91,91695.0,65.6068,65.6256,65.4476,65.4664,91695.0
2023-01-17 12:10:00,69.9,69.92,69.75,69.78,11486.0,65.457,65.4757,65.3165,65.3446,11486.0
2023-01-17 12:15:00,69.78,69.9,69.75,69.8,17215.0,65.3446,65.457,65.3165,65.3634,17215.0
2023-01-17 12:20:00,69.81,69.95,69.79,69.94,20184.0,65.3727,65.5038,65.354,65.4945,20184.0
2023-01-17 12:25:00,69.94,69.94,69.83,69.85,18947.0,65.4945,65.4945,65.3915,65.4102,18947.0
2023-01-17 12:30:00,69.84,69.92,69.84,69.87,25508.0,65.4008,65.4757,65.4008,65.4289,25508.0
2023-01-17 12:35:00,69.89,70.02,69.89,70.02,7761.0,65.4476,65.5694,65.4476,65.5694,7761.0
2023-01-17 12:40:00,70.01,70.02,69.94,69.97,25905.0,65.56,65.5694,65.4945,65.5226,25905.0
2023-01-17 12:45:00,69.98,70.03,69.92,70.03,21770.0,65.5319,65.5788,65.4757,65.5788,21770.0
2023-01-17 12:50:00,70.02,70.24,70.01,70.21,16962.0,65.5694,65.7754,65.56,65.7473,16962.0
2023-01-17 12:55:00,70.2,70.23,70.17,70.22,10928.0,65.7379,65.766,65.7099,65.7567,10928.0
2023-01-17 13:00:00,70.23,70.27,70.18,70.26,12206.0,65.766,65.8035,65.7192,65.7941,12206.0
2023-01-17 13:05:00,70.26,70.3,70.22,70.23,15501.0,65.7941,65.8316,65.7567,65.766,15501.0
2023-01-17 13:10:00,70.23,70.29,70.17,70.23,35361.0,65.766,65.8222,65.7099,65.766,35361.0
2023-01-17 13:15:00,70.22,70.32,70.21,70.3,27748.0,65.7567,65.8503,65.7473,65.8316,27748.0
2023-01-17 13:20:00,70.3,70.3,70.2,70.26,25543.0,65.8316,65.8316,65.7379,65.7941,25543.0
2023-01-17 13:25:00,70.25,70.31,70.19,70.3,24943.0,65.7848,65.841,65.7286,65.8316,24943.0
2023-01-17 13:30:00,70.29,70.5,70.28,70.5,22531.0,65.8222,66.0189,65.8129,66.0189,22531.0
2023-01-17 13:35:00,70.49,70.64,70.48,70.64,28928.0,66.0095,66.15,66.0001,66.15,28928.0
2023-01-17 13:40:00,70.65,70.74,70.64,70.7,22130.0,66.1593,66.2436,66.15,66.2062,22130.0
2023-01-17 13:45:00,70.7,70.71,70.55,70.65,44427.0,66.2062,66.2155,66.0657,66.1593,44427.0
2023-01-17 13:50:00,70.66,70.67,70.61,70.67,12928.0,66.1687,66.1781,66.1219,66.1781,12928.0
2023-01-17 13:55:00,70.66,70.76,70.65,70.72,22841.0,66.1687,66.2624,66.1593,66.2249,22841.0
2023-01-17 14:00:00,70.71,70.83,70.68,70.78,54453.0,66.2155,66.3279,66.1874,66.2811,54453.0
2023-01-17 14:05:00,70.78,70.78,70.65,70.67,23022.0,66.2811,66.2811,66.1593,66.1781,23022.0
2023-01-17 14:10:00,70.66,70.73,70.6,70.68,28648.0,66.1687,66.2343,66.1125,66.1874,28648.0
2023-01-17 14:15:00,70.66,70.71,70.55,70.69,37227.0,66.1687,66.2155,66.0657,66.1968,37227.0
2023-01-17 14:20:00,70.68,70.73,70.66,70.7,33730.0,66.1874,66.2343,66.1687,66.2062,33730.0
2023-01-17 14:25:00,70.7,70.82,70.69,70.81,33933.0,66.2062,66.3185,66.1968,66.3092,33933.0
2023-01-17 14:30:00,70.81,70.88,70.8,70.86,27771.0,66.3092,66.3747,66.2998,66.356,27771.0
2023-01-17 14:35:00,70.86,70.93,70.82,70.92,30857.0,66.356,66.4215,66.3185,66.4122,30857.0
2023-01-17 14:40:00,70.92,71.07,70.92,71.03,47900.0,66.4122,66.5526,66.4122,66.5152,47900.0
2023-01-17 14:45:00,71.05,71.13,70.99,71.09,70058.0,66.5339,66.6088,66.4777,66.5714,70058.0
2023-01-17 14:50:00,71.09,71.13,71.02,71.07,52694.0,66.5714,66.6088,66.5058,66.5526,52694.0
2023-01-17 14:55:00,71.06,71.16,71.03,71.16,88824.0,66.5433,66.6369,66.5152,66.6369,88824.0
2023-01-17 15:00:00,71.15,71.22,71.14,71.17,75710.0,66.6276,66.6931,66.6182,66.6463,75710.0
2023-01-17 15:05:00,71.17,71.3,71.14,71.3,77310.0,66.6463,66.768,66.6182,66.768,77310.0
2023-01-17 15:10:00,71.3,71.32,71.11,71.13,52258.0,66.768,66.7868,66.5901,66.6088,52258.0
2023-01-17 15:15:00,71.14,71.29,71.13,71.27,65823.0,66.6182,66.7587,66.6088,66.7399,65823.0
2023-01-17 15:20:00,71.26,71.32,71.06,71.12,168492.0,66.7306,66.7868,66.5433,66.5995,168492.0
2023-01-17 15:25:00,71.12,71.23,71.11,71.2,72490.0,66.5995,66.7025,66.5901,66.6744,72490.0
2023-01-17 15:30:00,71.2,71.28,71.19,71.26,63088.0,66.6744,66.7493,66.665,66.7306,63088.0
2023-01-17 15:35:00,71.27,71.41,71.25,71.4,68793.0,66.7399,66.871,66.7212,66.8617,68793.0
2023-01-17 15:40:00,71.41,71.56,71.41,71.48,89430.0,66.871,67.0115,66.871,66.9366,89430.0
2023-01-17 15:45:00,71.48,71.54,71.34,71.39,139851.0,66.9366,66.9928,66.8055,66.8523,139851.0
2023-01-17 15:50:00,71.39,71.5,71.34,71.42,206635.0,66.8523,66.9553,66.8055,66.8804,206635.0
2023-01-17 15:55:00,71.42,71.5,71.32,71.43,506646.0,66.8804,66.9553,66.7868,66.8898,506646.0
2023-01-18 09:30:00,71.94,71.98,71.61,71.63,72152.0,67.3673,67.4048,67.0583,67.0771,72152.0
2023-01-18 09:35:00,71.65,71.66,71.41,71.47,100049.0,67.0958,67.1051,66.871,66.9272,100049.0
2023-01-18 09:40:00,71.49,71.52,71.27,71.33,32068.0,66.946,66.974,66.7399,66.7961,32068.0
2023-01-18 09:45:00,71.41,71.5,71.34,71.47,20452.0,66.871,66.9553,66.8055,66.9272,20452.0
2023-01-18 09:50:00,71.49,71.51,71.42,71.48,12744.0,66.946,66.9647,66.8804,66.9366,12744.0
2023-01-18 09:55:00,71.47,71.66,71.43,71.58,49115.0,66.9272,67.1051,66.8898,67.0302,49115.0
2023-01-18 10:00:00,71.61,71.74,71.51,71.71,53103.0,67.0583,67.1801,66.9647,67.152,53103.0
2023-01-18 10:05:00,71.74,71.77,71.63,71.68,38485.0,67.1801,67.2082,67.0771,67.1239,38485.0
2023-01-18 10:10:00,71.68,71.72,71.6,71.68,12852.0,67.1239,67.1613,67.049,67.1239,12852.0
2023-01-18 10:15:00,71.72,71.77,71.55,71.61,74511.0,67.1613,67.2082,67.0021,67.0583,74511.0
2023-01-18 10:20:00,71.63,71.77,71.62,71.75,21476.0,67.0771,67.2082,67.0677,67.1894,21476.0
2023-01-18 10:25:00,71.76,71.82,71.66,71.75,33262.0,67.1988,67.255,67.1051,67.1894,33262.0
2023-01-18 10:30:00,71.76,71.77,71.55,71.59,30834.0,67.1988,67.2082,67.0021,67.0396,30834.0
2023-01-18 10:35:00,71.6,71.62,71.52,71.53,33703.0,67.049,67.0677,66.974,66.9834,33703.0
2023-01-18 10:40:00,71.53,71.56,71.35,71.41,39711.0,66.9834,67.0115,66.8148,66.871,39711.0
2023-01-18 10:45:00,71.4,71.48,71.27,71.28,38476.0,66.8617,66.9366,66.7399,66.7493,38476.0
2023-01-18 10:50:00,71.29,71.3,71.12,71.12,35003.0,66.7587,66.768,66.5995,66.5995,35003.0
2023-01-18 10:55:00,71.11,71.23,70.96,71.2,41371.0,66.5901,66.7025,66.4496,66.6744,41371.0
2023-01-18 11:00:00,71.2,71.21,71.0,71.13,102199.0,66.6744,66.6837,66.4871,66.6088,102199.0
2023-01-18 11:05:00,71.13,71.14,70.97,71.01,42580.0,66.6088,66.6182,66.459,66.4965,42580.0
2023-01-18 11:10:00,71.0,71.0,70.79,70.97,22495.0,66.4871,66.4871,66.2904,66.459,22495.0
2023-01-18 11:15:00,70.95,71.0,70.85,70.98,35900.0,66.4403,66.4871,66.3466,66.4684,35900.0
2023-01-18 11:20:00,70.99,71.02,70.83,70.86,94674.0,66.4777,66.5058,66.3279,66.356,94674.0
2023-01-18 11:25:00,70.87,70.98,70.86,70.9,43207.0,66.3654,66.4684,66.356,66.3935,43207.0
2023-01-18 11:30:00,70.89,70.89,70.73,70.86,46794.0,66.3841,66.3841,66.2343,66.356,46794.0
2023-01-18 11:35:00,70.85,70.88,70.74,70.78,45484.0,66.3466,66.3747,66.2436,66.2811,45484.0
2023-01-18 11:40:00,70.78,70.86,70.72,70.83,39089.0,66.2811,66.356,66.2249,66.3279,39089.0
2023-01-18 11:45:00,70.84,70.88,70.76,70.83,41645.0,66.3373,66.3747,66.2624,66.3279,41645.0
2023-01-18 11:50:00,70.81,70.81,70.66,70.79,27004.0,66.3092,66.3092,66.1687,66.2904,27004.0
2023-01-18 11:55:00,70.78,70.81,70.75,70.76,37734.0,66.2811,66.3092,66.253,66.2624,37734.0
2023-01-18 12:00:00,70.78,70.85,70.72,70.72,23518.0,66.2811,66.3466,66.2249,66.2249,23518.0
2023-01-18 12:05:00,70.71,70.8,70.65,70.77,39865.0,66.2155,66.2998,66.1593,66.2717,39865.0
2023-01-18 12:10:00,70.77,70.77,70.65,70.69,9951.0,66.2717,66.2717,66.1593,66.1968,9951.0
2023-01-18 12:15:00,70.69,70.69,70.62,70.63,12458.0,66.1968,66.1968,66.1312,66.1406,12458.0
2023-01-18 12:20:00,70.65,70.68,70.57,70.61,20631.0,66.1593,66.1874,66.0844,66.1219,20631.0
2023-01-18 12:25:00,70.6,70.61,70.43,70.45,31005.0,66.1125,66.1219,65.9533,65.9721,31005.0
2023-01-18 12:30:00,70.44,70.51,70.34,70.37,49311.0,65.9627,66.0282,65.869,65.8971,49311.0
2023-01-18 12:35:00,70.37,70.49,70.34,70.44,10177.0,65.8971,66.0095,65.869,65.9627,10177.0
2023-01-18 12:40:00,70.44,70.46,70.37,70.44,11506.0,65.9627,65.9814,65.8971,65.9627,11506.0
2023-01-18 12:45:00,70.45,70.46,70.35,70.37,37409.0,65.9721,65.9814,65.8784,65.8971,37409.0
2023-01-18 12:50:00,70.38,70.42,70.31,70.32,13842.0,65.9065,65.944,65.841,65.8503,13842.0
2023-01-18 12:55:00,70.3,70.38,70.27,70.37,16844.0,65.8316,65.9065,65.8035,65.8971,16844.0
2023-01-18 13:00:00,70.37,70.43,70.31,70.31,26493.0,65.8971,65.9533,65.841,65.841,26493.0
2023-01-18 13:05:00,70.33,70.34,70.23,70.23,11396.0,65.8597,65.869,65.766,65.766,11396.0
2023-01-18 13:10:00,70.25,70.25,70.18,70.19,10353.0,65.7848,65.7848,65.7192,65.7286,10353.0
2023-01-18 13:15:00,70.19,70.23,70.17,70.17,13800.0,65.7286,65.766,65.7099,65.7099,13800.0
2023-01-18 13:20:00,70.15,70.15,70.09,70.14,12968.0,65.6911,65.6911,65.6349,65.6818,12968.0
2023-01-18 13:25:00,70.13,70.28,70.13,70.24,10793.0,65.6724,65.8129,65.6724,65.7754,10793.0
2023-01-18 13:30:00,70.25,70.28,70.04,70.06,33208.0,65.7848,65.8129,65.5881,65.6068,33208.0
2023-01-18 13:35:00,70.06,70.12,70.0,70.04,64143.0,65.6068,65.663,65.5507,65.5881,64143.0
2023-01-18 13:40:00,70.05,70.18,70.05,70.18,12646.0,65.5975,65.7192,65.5975,65.7192,12646.0
2023-01-18 13:45:00,70.17,70.27,70.15,70.15,17296.0,65.7099,65.8035,65.6911,65.6911,17296.0
2023-01-18 13:50:00,70.14,70.16,70.09,70.12,15352.0,65.6818,65.7005,65.6349,65.663,15352.0
2023-01-18 13:55:00,70.11,70.34,70.1,70.34,60743.0,65.6537,65.869,65.6443,65.869,60743.0
2023-01-18 14:00:00,70.34,70.39,70.08,70.09,30664.0,65.869,65.9159,65.6256,65.6349,30664.0
2023-01-18 14:05:00,70.08,70.11,69.92,70.06,22799.0,65.6256,65.6537,65.4757,65.6068,22799.0
2023-01-18 14:10:00,70.07,70.15,70.02,70.08,17022.0,65.6162,65.6911,65.5694,65.6256,17022.0
2023-01-18 14:15:00,70.08,70.09,69.99,70.04,31412.0,65.6256,65.6349,65.5413,65.5881,31412.0
2023-01-18 14:20:00,70.06,70.16,70.06,70.14,33408.0,65.6068,65.7005,65.6068,65.6818,33408.0
2023-01-18 14:25:00,70.14,70.15,70.09,70.14,27935.0,65.6818,65.6911,65.6349,65.6818,27935.0
2023-01-18 14:30:00,70.14,70.18,70.13,70.14,55154.0,65.6818,65.7192,65.6724,65.6818,55154.0
2023-01-18 14:35:00,70.14,70.16,70.08,70.13,37074.0,65.6818,65.7005,65.6256,65.6724,37074.0
2023-01-18 14:40:00,70.12,70.15,70.08,70.13,20579.0,65.663,65.6911,65.6256,65.6724,20579.0
2023-01-18 14:45:00,70.12,70.22,70.12,70.14,36372.0,65.663,65.7567,65.663,65.6818,36372.0
2023-01-18 14:50:00,70.15,70.21,70.12,70.2,40979.0,65.6911,65.7473,65.663,65.7379,40979.0
2023-01-18 14:55:00,70.2,70.24,70.17,70.24,21302.0,65.7379,65.7754,65.7099,65.7754,21302.0
2023-01-18 15:00:00,70.25,70.25,70.16,70.2,30912.0,65.7848,65.7848,65.7005,65.7379,30912.0
2023-01-18 15:05:00,70.2,70.22,70.01,70.01,21483.0,65.7379,65.7567,65.56,65.56,21483.0
2023-01-18 15:10:00,70.02,70.24,70.01,70.22,74619.0,65.5694,65.7754,65.56,65.7567,74619.0
2023-01-18 15:15:00,70.22,70.23,70.1,70.1,27263.0,65.7567,65.766,65.6443,65.6443,27263.0
2023-01-18 15:20:00,70.09,70.12,70.06,70.11,35574.0,65.6349,65.663,65.6068,65.6537,35574.0
2023-01-18 15:25:00,70.1,70.17,70.09,70.11,45053.0,65.6443,65.7099,65.6349,65.6537,45053.0
2023-01-18 15:30:00,70.1,70.15,69.86,69.91,90243.0,65.6443,65.6911,65.4196,65.4664,90243.0
2023-01-18 15:35:00,69.91,69.92,69.78,69.82,47147.0,65.4664,65.4757,65.3446,65.3821,47147.0
2023-01-18 15:40:00,69.82,69.83,69.73,69.73,49419.0,65.3821,65.3915,65.2978,65.2978,49419.0
2023-01-18 15:45:00,69.72,69.8,69.65,69.7,80722.0,65.2885,65.3634,65.2229,65.2697,80722.0
2023-01-18 15:50:00,69.7,69.75,69.6,69.62,132986.0,65.2697,65.3165,65.1761,65.1948,132986.0
2023-01-18 15:55:00,69.62,69.72,69.59,69.65,322221.0,65.1948,65.2885,65.1667,65.2229,322221.0
2023-01-19 09:30:00,68.67,68.92,68.56,68.6,45365.0,64.3052,64.5393,64.2022,64.2396,45365.0
2023-01-19 09:35:00,68.63,68.71,68.48,68.63,33409.0,64.2677,64.3427,64.1273,64.2677,33409.0
2023-01-19 09:40:00,68.62,68.66,68.44,68.5,66495.0,64.2584,64.2958,64.0898,64.146,66495.0
2023-01-19 09:45:00,68.5,68.58,68.32,68.36,61684.0,64.146,64.2209,63.9774,64.0149,61684.0
2023-01-19 09:50:00,68.36,68.72,68.34,68.68,32530.0,64.0149,64.352,63.9962,64.3146,32530.0
2023-01-19 09:55:00,68.72,68.92,68.64,68.71,46726.0,64.352,64.5393,64.2771,64.3427,46726.0
2023-01-19 10:00:00,68.74,69.85,68.58,69.68,349353.0,64.3707,65.4102,64.2209,65.251,349353.0
2023-01-19 10:05:00,69.61,69.86,69.3,69.57,310790.0,65.1854,65.4196,64.8952,65.148,310790.0
2023-01-19 10:10:00,69.57,72.0,69.55,71.07,884397.0,65.148,67.4235,65.1293,66.5526,884397.0
2023-01-19 10:15:00,71.04,71.6,70.49,71.52,374927.0,66.5246,67.049,66.0095,66.974,374927.0
2023-01-19 10:20:00,71.52,71.89,71.02,71.48,285300.0,66.974,67.3205,66.5058,66.9366,285300.0
2023-01-19 10:25:00,71.45,71.51,70.83,70.95,155774.0,66.9085,66.9647,66.3279,66.4403,155774.0
2023-01-19 10:30:00,70.93,71.08,70.67,70.72,144282.0,66.4215,66.562,66.1781,66.2249,144282.0
2023-01-19 10:35:00,70.72,70.83,70.55,70.78,59053.0,66.2249,66.3279,66.0657,66.2811,59053.0
2023-01-19 10:40:00,70.78,70.98,70.72,70.75,69559.0,66.2811,66.4684,66.2249,66.253,69559.0
2023-01-19 10:45:00,70.75,70.75,70.49,70.55,95032.0,66.253,66.253,66.0095,66.0657,95032.0
2023-01-19 10:50:00,70.53,70.56,70.35,70.39,93305.0,66.047,66.0751,65.8784,65.9159,93305.0
2023-01-19 10:55:00,70.37,70.6,70.29,70.53,83629.0,65.8971,66.1125,65.8222,66.047,83629.0
2023-01-19 11:00:00,70.54,70.56,70.17,70.22,24444.0,66.0563,66.0751,65.7099,65.7567,24444.0
2023-01-19 11:05:00,70.23,70.32,70.06,70.26,38353.0,65.766,65.8503,65.6068,65.7941,38353.0
2023-01-19 11:10:00,70.26,70.34,70.17,70.31,46795.0,65.7941,65.869,65.7099,65.841,46795.0
2023-01-19 11:15:00,70.31,70.53,70.22,70.52,49741.0,65.841,66.047,65.7567,66.0376,49741.0
2023-01-19 11:20:00,70.52,70.64,70.34,70.34,51075.0,66.0376,66.15,65.869,65.869,51075.0
2023-01-19 11:25:00,70.35,70.63,70.32,70.51,25189.0,65.8784,66.1406,65.8503,66.0282,25189.0
2023-01-19 11:30:00,70.51,70.57,70.39,70.46,44513.0,66.0282,66.0844,65.9159,65.9814,44513.0
2023-01-19 11:35:00,70.45,70.56,70.35,70.51,38365.0,65.9721,66.0751,65.8784,66.0282,38365.0
2023-01-19 11:40:00,70.48,70.55,70.27,70.3,32520.0,66.0001,66.0657,65.8035,65.8316,32520.0
2023-01-19 11:45:00,70.3,70.35,70.21,70.29,33124.0,65.8316,65.8784,65.7473,65.8222,33124.0
2023-01-19 11:50:00,70.27,70.39,70.24,70.35,26126.0,65.8035,65.9159,65.7754,65.8784,26126.0
2023-01-19 11:55:00,70.36,70.55,70.35,70.48,19640.0,65.8878,66.0657,65.8784,66.0001,19640.0
2023-01-19 12:00:00,70.48,70.62,70.47,70.54,16500.0,66.0001,66.1312,65.9908,66.0563,16500.0
2023-01-19 12:05:00,70.54,70.59,70.51,70.55,29199.0,66.0563,66.1032,66.0282,66.0657,29199.0
2023-01-19 12:10:00,70.55,70.68,70.53,70.68,31234.0,66.0657,66.1874,66.047,66.1874,31234.0
2023-01-19 12:15:00,70.67,70.79,70.62,70.64,22090.0,66.1781,66.2904,66.1312,66.15,22090.0
2023-01-19 12:20:00,70.63,70.74,70.61,70.63,25841.0,66.1406,66.2436,66.1219,66.1406,25841.0
2023-01-19 12:25:00,70.63,70.72,70.58,70.7,32065.0,66.1406,66.2249,66.0938,66.2062,32065.0
2023-01-19 12:30:00,70.7,70.73,70.53,70.53,27397.0,66.2062,66.2343,66.047,66.047,27397.0
2023-01-19 12:35:00,70.53,70.69,70.52,70.68,22416.0,66.047,66.1968,66.0376,66.1874,22416.0
2023-01-19 12:40:00,70.68,70.78,70.66,70.74,24942.0,66.1874,66.2811,66.1687,66.2436,24942.0
2023-01-19 12:45:00,70.73,71.09,70.72,70.92,166565.0,66.2343,66.5714,66.2249,66.4122,166565.0
2023-01-19 12:50:00,70.93,71.23,70.9,71.03,91717.0,66.4215,66.7025,66.3935,66.5152,91717.0
2023-01-19 12:55:00,71.0,71.09,70.97,71.06,46582.0,66.4871,66.5714,66.459,66.5433,46582.0
2023-01-19 13:00:00,71.06,71.36,70.99,71.13,53674.0,66.5433,66.8242,66.4777,66.6088,53674.0
2023-01-19 13:05:00,71.12,71.19,70.93,70.93,159691.0,66.5995,66.665,66.4215,66.4215,159691.0
2023-01-19 13:10:00,70.92,71.31,70.89,71.28,190093.0,66.4122,66.7774,66.3841,66.7493,190093.0
2023-01-19 13:15:00,71.25,71.37,71.1,71.33,52267.0,66.7212,66.8336,66.5807,66.7961,52267.0
2023-01-19 13:20:00,71.34,71.71,71.33,71.62,103992.0,66.8055,67.152,66.7961,67.0677,103992.0
2023-01-19 13:25:00,71.61,71.67,71.45,71.61,58458.0,67.0583,67.1145,66.9085,67.0583,58458.0
2023-01-19 13:30:00,71.62,72.04,70.67,71.98,170819.0,67.0677,67.461,66.1781,67.4048,170819.0
2023-01-19 13:35:00,71.99,72.12,71.81,71.97,85803.0,67.4142,67.5359,67.2456,67.3954,85803.0
2023-01-19 13:40:00,71.97,72.06,71.55,71.55,59810.0,67.3954,67.4797,67.0021,67.0021,59810.0
2023-01-19 13:45:00,71.57,71.76,71.56,71.74,38726.0,67.0209,67.1988,67.0115,67.1801,38726.0
2023-01-19 13:50:00,71.74,71.83,71.67,71.72,28932.0,67.1801,67.2643,67.1145,67.1613,28932.0
2023-01-19 13:55:00,71.7,71.87,71.67,71.84,29196.0,67.1426,67.3018,67.1145,67.2737,29196.0
2023-01-19 14:00:00,71.86,71.86,71.67,71.67,44862.0,67.2924,67.2924,67.1145,67.1145,44862.0
2023-01-19 14:05:00,71.69,71.71,71.4,71.48,41577.0,67.1332,67.152,66.8617,66.9366,41577.0
2023-01-19 14:10:00,71.47,71.57,71.45,71.52,43507.0,66.9272,67.0209,66.9085,66.974,43507.0
2023-01-19 14:15:00,71.52,71.65,71.52,71.63,47190.0,66.974,67.0958,66.974,67.0771,47190.0
2023-01-19 14:20:00,71.66,71.82,71.64,71.75,51309.0,67.1051,67.255,67.0864,67.1894,51309.0
2023-01-19 14:25:00,71.75,71.8,71.62,71.72,64288.0,67.1894,67.2362,67.0677,67.1613,64288.0
2023-01-19 14:30:00,71.72,71.72,71.56,71.61,32082.0,67.1613,67.1613,67.0115,67.0583,32082.0
2023-01-19 14:35:00,71.61,71.75,71.61,71.74,58141.0,67.0583,67.1894,67.0583,67.1801,58141.0
2023-01-19 14:40:00,71.75,71.79,71.61,71.75,116855.0,67.1894,67.2269,67.0583,67.1894,116855.0
2023-01-19 14:45:00,71.74,71.89,71.72,71.77,63558.0,67.1801,67.3205,67.1613,67.2082,63558.0
2023-01-19 14:50:00,71.77,71.84,71.74,71.8,31805.0,67.2082,67.2737,67.1801,67.2362,31805.0
2023-01-19 14:55:00,71.81,71.89,71.8,71.84,53284.0,67.2456,67.3205,67.2362,67.2737,53284.0
2023-01-19 15:00:00,71.84,71.85,71.77,71.8,42925.0,67.2737,67.2831,67.2082,67.2362,42925.0
2023-01-19 15:05:00,71.78,71.81,71.69,71.72,59969.0,67.2175,67.2456,67.1332,67.1613,59969.0
2023-01-19 15:10:00,71.72,71.74,71.58,71.62,52452.0,67.1613,67.1801,67.0302,67.0677,52452.0
2023-01-19 15:15:00,71.62,71.71,71.57,71.59,61145.0,67.0677,67.152,67.0209,67.0396,61145.0
2023-01-19 15:20:00,71.59,71.6,71.49,71.52,59574.0,67.0396,67.049,66.946,66.974,59574.0
2023-01-19 15:25:00,71.52,71.62,71.51,71.59,38201.0,66.974,67.0677,66.9647,67.0396,38201.0
2023-01-19 15:30:00,71.59,71.61,71.45,71.53,111781.0,67.0396,67.0583,66.9085,66.9834,111781.0
2023-01-19 15:35:00,71.53,71.6,71.5,71.6,89563.0,66.9834,67.049,66.9553,67.049,89563.0
2023-01-19 15:40:00,71.59,71.65,71.54,71.56,89513.0,67.0396,67.0958,66.9928,67.0115,89513.0
2023-01-19 15:45:00,71.55,71.6,71.5,71.51,118529.0,67.0021,67.049,66.9553,66.9647,118529.0
2023-01-19 15:50:00,71.48,71.57,71.2,71.25,168155.0,66.9366,67.0209,66.6744,66.7212,168155.0
2023-01-19 15:55:00,71.24,71.24,70.99,71.02,386755.0,66.7118,66.7118,66.4777,66.5058,386755.0
2023-01-20 09:30:00,71.55,71.98,71.1,71.14,253103.0,67.0021,67.4048,66.5807,66.6182,253103.0
2023-01-20 09:35:00,71.13,71.21,70.87,71.21,49467.0,66.6088,66.6837,66.3654,66.6837,49467.0
2023-01-20 09:40:00,71.21,71.81,71.19,71.58,64892.0,66.6837,67.2456,66.665,67.0302,64892.0
2023-01-20 09:45:00,71.57,72.01,71.57,71.81,64225.0,67.0209,67.4329,67.0209,67.2456,64225.0
2023-01-20 09:50:00,71.8,72.0,71.7,71.86,44317.0,67.2362,67.4235,67.1426,67.2924,44317.0
2023-01-20 09:55:00,71.84,72.19,71.82,72.16,35438.0,67.2737,67.6015,67.255,67.5734,35438.0
2023-01-20 10:00:00,72.14,72.31,72.05,72.31,39301.0,67.5546,67.7138,67.4704,67.7138,39301.0
2023-01-20 10:05:00,72.32,72.58,72.22,72.24,98430.0,67.7232,67.9667,67.6295,67.6483,98430.0
2023-01-20 10:10:00,72.27,72.5,72.26,72.39,69874.0,67.6764,67.8918,67.667,67.7887,69874.0
2023-01-20 10:15:00,72.4,72.59,72.38,72.54,63210.0,67.7981,67.976,67.7794,67.9292,63210.0
2023-01-20 10:20:00,72.54,72.76,72.4,72.68,66897.0,67.9292,68.1352,67.7981,68.0603,66897.0
2023-01-20 10:25:00,72.69,72.8,72.5,72.66,73214.0,68.0697,68.1727,67.8918,68.0416,73214.0
2023-01-20 10:30:00,72.66,72.71,72.48,72.53,40940.0,68.0416,68.0884,67.873,67.9198,40940.0
2023-01-20 10:35:00,72.53,72.59,72.46,72.53,31026.0,67.9198,67.976,67.8543,67.9198,31026.0
2023-01-20 10:40:00,72.53,72.77,72.49,72.63,48864.0,67.9198,68.1446,67.8824,68.0135,48864.0
2023-01-20 10:45:00,72.64,72.72,72.61,72.69,32183.0,68.0229,68.0978,67.9948,68.0697,32183.0
2023-01-20 10:50:00,72.69,72.69,72.43,72.68,32801.0,68.0697,68.0697,67.8262,68.0603,32801.0
2023-01-20 10:55:00,72.67,72.8,72.65,72.68,35161.0,68.0509,68.1727,68.0322,68.0603,35161.0
2023-01-20 11:00:00,72.66,73.03,72.66,73.0,34729.0,68.0416,68.3881,68.0416,68.36,34729.0
2023-01-20 11:05:00,73.0,73.21,73.0,73.11,49687.0,68.36,68.5566,68.36,68.463,49687.0
2023-01-20 11:10:00,73.1,73.11,72.88,73.02,36436.0,68.4536,68.463,68.2476,68.3787,36436.0
2023-01-20 11:15:00,73.03,73.03,72.71,72.79,58896.0,68.3881,68.3881,68.0884,68.1633,58896.0
2023-01-20 11:20:00,72.78,73.05,72.73,73.02,49481.0,68.154,68.4068,68.1071,68.3787,49481.0
2023-01-20 11:25:00,73.02,73.17,72.97,73.15,23428.0,68.3787,68.5192,68.3319,68.5004,23428.0
2023-01-20 11:30:00,73.16,73.2,73.11,73.16,18832.0,68.5098,68.5473,68.463,68.5098,18832.0
2023-01-20 11:35:00,73.15,73.32,73.07,73.27,62766.0,68.5004,68.6596,68.4255,68.6128,62766.0
2023-01-20 11:40:00,73.27,73.48,73.27,73.45,84022.0,68.6128,68.8095,68.6128,68.7814,84022.0
2023-01-20 11:45:00,73.46,73.76,73.44,73.7,70950.0,68.7907,69.0717,68.772,69.0155,70950.0
2023-01-20 11:50:00,73.7,73.75,73.56,73.59,65537.0,69.0155,69.0623,68.8844,68.9125,65537.0
2023-01-20 11:55:00,73.6,73.85,73.59,73.75,59962.0,68.9218,69.1559,68.9125,69.0623,59962.0
2023-01-20 12:00:00,73.75,73.75,73.4,73.51,69637.0,69.0623,69.0623,68.7345,68.8376,69637.0
2023-01-20 12:05:00,73.51,73.64,73.46,73.47,38029.0,68.8376,68.9593,68.7907,68.8001,38029.0
2023-01-20 12:10:00,73.47,73.69,73.46,73.6,43081.0,68.8001,69.0061,68.7907,68.9218,43081.0
2023-01-20 12:15:00,73.6,73.81,73.59,73.8,48804.0,68.9218,69.1185,68.9125,69.1091,48804.0
2023-01-20 12:20:00,73.8,73.83,73.71,73.78,43777.0,69.1091,69.1372,69.0248,69.0904,43777.0
2023-01-20 12:25:00,73.78,73.82,73.74,73.81,35365.0,69.0904,69.1279,69.0529,69.1185,35365.0
2023-01-20 12:30:00,73.81,73.92,73.78,73.92,38032.0,69.1185,69.2215,69.0904,69.2215,38032.0
2023-01-20 12:35:00,73.91,74.16,73.88,74.13,62487.0,69.2121,69.4462,69.184,69.4181,62487.0
2023-01-20 12:40:00,74.16,74.18,74.05,74.08,28813.0,69.4462,69.465,69.3432,69.3713,28813.0
2023-01-20 12:45:00,74.09,74.11,73.96,74.04,41620.0,69.3807,69.3994,69.259,69.3339,41620.0
2023-01-20 12:50:00,74.03,74.12,73.92,74.09,37077.0,69.3245,69.4088,69.2215,69.3807,37077.0
2023-01-20 12:55:00,74.1,74.15,74.06,74.09,37229.0,69.3901,69.4369,69.3526,69.3807,37229.0
2023-01-20 13:00:00,74.09,74.17,73.99,74.0,52614.0,69.3807,69.4556,69.287,69.2964,52614.0
2023-01-20 13:05:00,73.99,74.18,73.96,74.05,50200.0,69.287,69.465,69.259,69.3432,50200.0
2023-01-20 13:10:00,74.04,74.28,73.91,74.23,39792.0,69.3339,69.5586,69.2121,69.5118,39792.0
2023-01-20 13:15:00,74.24,74.26,73.94,73.96,41604.0,69.5212,69.5399,69.2402,69.259,41604.0
2023-01-20 13:20:00,73.9,74.07,73.9,73.99,75158.0,69.2028,69.362,69.2028,69.287,75158.0
2023-01-20 13:25:00,74.0,74.05,73.97,74.04,40778.0,69.2964,69.3432,69.2683,69.3339,40778.0
2023-01-20 13:30:00,74.05,74.27,74.04,74.17,68240.0,69.3432,69.5492,69.3339,69.4556,68240.0
2023-01-20 13:35:00,74.18,74.2,73.97,74.06,43940.0,69.465,69.4837,69.2683,69.3526,43940.0
2023-01-20 13:40:00,74.06,74.18,74.06,74.16,21791.0,69.3526,69.465,69.3526,69.4462,21791.0
2023-01-20 13:45:00,74.15,74.15,73.99,74.09,54855.0,69.4369,69.4369,69.287,69.3807,54855.0
2023-01-20 13:50:00,74.11,74.22,74.1,74.21,29691.0,69.3994,69.5024,69.3901,69.4931,29691.0
2023-01-20 13:55:00,74.22,74.23,74.17,74.22,30981.0,69.5024,69.5118,69.4556,69.5024,30981.0
2023-01-20 14:00:00,74.22,74.25,74.09,74.09,23497.0,69.5024,69.5305,69.3807,69.3807,23497.0
2023-01-20 14:05:00,74.1,74.11,73.85,73.86,19786.0,69.3901,69.3994,69.1559,69.1653,19786.0
2023-01-20 14:10:00,73.85,73.85,73.77,73.77,28837.0,69.1559,69.1559,69.081,69.081,28837.0
2023-01-20 14:15:00,73.75,73.86,73.74,73.78,26625.0,69.0623,69.1653,69.0529,69.0904,26625.0
2023-01-20 14:20:00,73.78,73.94,73.73,73.92,21457.0,69.0904,69.2402,69.0436,69.2215,21457.0
2023-01-20 14:25:00,73.93,74.14,73.92,74.09,34020.0,69.2309,69.4275,69.2215,69.3807,34020.0
2023-01-20 14:30:00,74.08,74.17,74.02,74.05,38453.0,69.3713,69.4556,69.3151,69.3432,38453.0
2023-01-20 14:35:00,74.06,74.1,73.98,74.03,22228.0,69.3526,69.3901,69.2777,69.3245,22228.0
2023-01-20 14:40:00,74.03,74.08,74.03,74.05,27700.0,69.3245,69.3713,69.3245,69.3432,27700.0
2023-01-20 14:45:00,74.06,74.11,73.99,74.05,47665.0,69.3526,69.3994,69.287,69.3432,47665.0
2023-01-20 14:50:00,74.04,74.04,73.84,73.85,28749.0,69.3339,69.3339,69.1466,69.1559,28749.0
2023-01-20 14:55:00,73.83,73.85,73.75,73.82,29284.0,69.1372,69.1559,69.0623,69.1279,29284.0
2023-01-20 15:00:00,73.82,73.98,73.82,73.89,47829.0,69.1279,69.2777,69.1279,69.1934,47829.0
2023-01-20 15:05:00,73.88,73.93,73.83,73.86,46166.0,69.184,69.2309,69.1372,69.1653,46166.0
2023-01-20 15:10:00,73.85,73.86,73.78,73.79,36513.0,69.1559,69.1653,69.0904,69.0998,36513.0
2023-01-20 15:15:00,73.8,73.9,73.8,73.85,53688.0,69.1091,69.2028,69.1091,69.1559,53688.0
2023-01-20 15:20:00,73.84,73.85,73.74,73.78,38437.0,69.1466,69.1559,69.0529,69.0904,38437.0
2023-01-20 15:25:00,73.78,73.79,73.71,73.74,41751.0,69.0904,69.0998,69.0248,69.0529,41751.0
2023-01-20 15:30:00,73.75,73.8,73.62,73.63,153734.0,69.0623,69.1091,68.9406,68.9499,153734.0
2023-01-20 15:35:00,73.63,73.68,73.57,73.66,160184.0,68.9499,68.9967,68.8937,68.978,160184.0
2023-01-20 15:40:00,73.66,73.76,73.65,73.75,82515.0,68.978,69.0717,68.9687,69.0623,82515.0
2023-01-20 15:45:00,73.74,73.95,73.73,73.93,103063.0,69.0529,69.2496,69.0436,69.2309,103063.0
2023-01-20 15:50:00,73.93,74.01,73.89,73.92,185651.0,69.2309,69.3058,69.1934,69.2215,185651.0
2023-01-20 15:55:00,73.92,73.98,73.87,73.94,451928.0,69.2215,69.2777,69.1747,69.2402,451928.0
2023-01-23 09:30:00,74.49,74.6,74.0,74.0,83912.0,69.7553,69.8583,69.2964,69.2964,83912.0
2023-01-23 09:35:00,73.95,74.17,73.49,73.84,46210.0,69.2496,69.4556,68.8188,69.1466,46210.0
2023-01-23 09:40:00,73.81,73.96,73.7,73.76,18207.0,69.1185,69.259,69.0155,69.0717,18207.0
2023-01-23 09:45:00,73.83,74.12,73.71,73.99,34292.0,69.1372,69.4088,69.0248,69.287,34292.0
2023-01-23 09:50:00,73.98,74.07,73.93,73.98,26080.0,69.2777,69.362,69.2309,69.2777,26080.0
2023-01-23 09:55:00,74.01,74.17,73.96,74.06,42465.0,69.3058,69.4556,69.259,69.3526,42465.0
2023-01-23 10:00:00,74.04,74.45,74.02,74.11,51663.0,69.3339,69.7178,69.3151,69.3994,51663.0
2023-01-23 10:05:00,74.12,74.2,73.8,73.87,30043.0,69.4088,69.4837,69.1091,69.1747,30043.0
2023-01-23 10:10:00,73.88,73.88,73.52,73.65,54144.0,69.184,69.184,68.8469,68.9687,54144.0
2023-01-23 10:15:00,73.66,73.71,73.44,73.49,26293.0,68.978,69.0248,68.772,68.8188,26293.0
2023-01-23 10:20:00,73.51,73.76,73.47,73.72,29382.0,68.8376,69.0717,68.8001,69.0342,29382.0
2023-01-23 10:25:00,73.68,73.88,73.62,73.88,33819.0,68.9967,69.184,68.9406,69.184,33819.0
2023-01-23 10:30:00,73.89,74.07,73.89,74.06,21295.0,69.1934,69.362,69.1934,69.3526,21295.0
2023-01-23 10:35:00,74.06,74.17,73.97,74.03,37337.0,69.3526,69.4556,69.2683,69.3245,37337.0
2023-01-23 10:40:00,74.04,74.33,74.03,74.27,34957.0,69.3339,69.6054,69.3245,69.5492,34957.0
2023-01-23 10:45:00,74.3,74.4,74.2,74.39,13040.0,69.5773,69.671,69.4837,69.6616,13040.0
2023-01-23 10:50:00,74.42,74.6,74.39,74.44,24708.0,69.6897,69.8583,69.6616,69.7084,24708.0
2023-01-23 10:55:00,74.42,74.6,74.34,74.52,23631.0,69.6897,69.8583,69.6148,69.7834,23631.0
2023-01-23 11:00:00,74.52,74.67,74.51,74.65,19752.0,69.7834,69.9238,69.774,69.9051,19752.0
2023-01-23 11:05:00,74.65,74.88,74.61,74.88,21306.0,69.9051,70.1205,69.8676,70.1205,21306.0
2023-01-23 11:10:00,74.87,74.97,74.85,74.9,49168.0,70.1111,70.2048,70.0924,70.1392,49168.0
2023-01-23 11:15:00,74.91,75.01,74.81,74.93,52682.0,70.1486,70.2422,70.0549,70.1673,52682.0
2023-01-23 11:20:00,74.95,75.0,74.81,74.81,17870.0,70.186,70.2328,70.0549,70.0549,17870.0
2023-01-23 11:25:00,74.81,74.82,74.6,74.63,24635.0,70.0549,70.0643,69.8583,69.8864,24635.0
2023-01-23 11:30:00,74.64,74.64,74.48,74.63,17653.0,69.8957,69.8957,69.7459,69.8864,17653.0
2023-01-23 11:35:00,74.63,74.69,74.57,74.64,19915.0,69.8864,69.9426,69.8302,69.8957,19915.0
2023-01-23 11:40:00,74.65,74.68,74.5,74.51,16170.0,69.9051,69.9332,69.7646,69.774,16170.0
2023-01-23 11:45:00,74.51,74.52,74.27,74.35,66238.0,69.774,69.7834,69.5492,69.6242,66238.0
2023-01-23 11:50:00,74.28,74.35,74.2,74.33,18869.0,69.5586,69.6242,69.4837,69.6054,18869.0
2023-01-23 11:55:00,74.33,74.39,74.3,74.34,21303.0,69.6054,69.6616,69.5773,69.6148,21303.0
2023-01-23 12:00:00,74.34,74.37,74.3,74.36,20089.0,69.6148,69.6429,69.5773,69.6335,20089.0
2023-01-23 12:05:00,74.32,74.39,74.1,74.11,29823.0,69.5961,69.6616,69.3901,69.3994,29823.0
2023-01-23 12:10:00,74.07,74.3,74.07,74.25,23526.0,69.362,69.5773,69.362,69.5305,23526.0
2023-01-23 12:15:00,74.23,74.38,74.21,74.35,25813.0,69.5118,69.6523,69.4931,69.6242,25813.0
2023-01-23 12:20:00,74.36,74.54,74.35,74.47,36049.0,69.6335,69.8021,69.6242,69.7365,36049.0
2023-01-23 12:25:00,74.46,74.46,74.31,74.35,30152.0,69.7272,69.7272,69.5867,69.6242,30152.0
2023-01-23 12:30:00,74.34,74.62,74.34,74.58,35280.0,69.6148,69.877,69.6148,69.8395,35280.0
2023-01-23 12:35:00,74.6,74.85,74.56,74.8,50128.0,69.8583,70.0924,69.8208,70.0456,50128.0
2023-01-23 12:40:00,74.8,74.85,74.71,74.79,35810.0,70.0456,70.0924,69.9613,70.0362,35810.0
2023-01-23 12:45:00,74.79,74.86,74.61,74.71,237127.0,70.0362,70.1017,69.8676,69.9613,237127.0
2023-01-23 12:50:00,74.7,74.77,74.64,74.69,20432.0,69.9519,70.0175,69.8957,69.9426,20432.0
2023-01-23 12:55:00,74.7,74.76,74.68,74.7,21444.0,69.9519,70.0081,69.9332,69.9519,21444.0
2023-01-23 13:00:00,74.68,74.7,74.59,74.63,16769.0,69.9332,69.9519,69.8489,69.8864,16769.0
2023-01-23 13:05:00,74.64,74.64,74.49,74.56,14500.0,69.8957,69.8957,69.7553,69.8208,14500.0
2023-01-23 13:10:00,74.57,74.71,74.57,74.67,15021.0,69.8302,69.9613,69.8302,69.9238,15021.0
2023-01-23 13:15:00,74.67,74.82,74.67,74.82,21205.0,69.9238,70.0643,69.9238,70.0643,21205.0
2023-01-23 13:20:00,74.83,74.89,74.79,74.88,22948.0,70.0737,70.1298,70.0362,70.1205,22948.0
2023-01-23 13:25:00,74.88,74.91,74.81,74.89,13091.0,70.1205,70.1486,70.0549,70.1298,13091.0
2023-01-23 13:30:00,74.9,75.0,74.9,74.99,21938.0,70.1392,70.2328,70.1392,70.2235,21938.0
2023-01-23 13:35:00,75.0,75.04,74.91,74.94,45818.0,70.2328,70.2703,70.1486,70.1767,45818.0
2023-01-23 13:40:00,74.93,74.97,74.87,74.95,12326.0,70.1673,70.2048,70.1111,70.186,12326.0
2023-01-23 13:45:00,74.95,74.99,74.94,74.96,9636.0,70.186,70.2235,70.1767,70.1954,9636.0
2023-01-23 13:50:00,74.94,74.94,74.73,74.83,15151.0,70.1767,70.1767,69.98,70.0737,15151.0
2023-01-23 13:55:00,74.83,74.89,74.82,74.86,18005.0,70.0737,70.1298,70.0643,70.1017,18005.0
2023-01-23 14:00:00,74.81,74.87,74.73,74.77,36070.0,70.0549,70.1111,69.98,70.0175,36070.0
2023-01-23 14:05:00,74.78,74.88,74.78,74.87,28307.0,70.0268,70.1205,70.0268,70.1111,28307.0
2023-01-23 14:10:00,74.87,74.88,74.78,74.86,28061.0,70.1111,70.1205,70.0268,70.1017,28061.0
2023-01-23 14:15:00,74.86,74.88,74.75,74.81,19884.0,70.1017,70.1205,69.9987,70.0549,19884.0
2023-01-23 14:20:00,74.81,74.84,74.73,74.73,14775.0,70.0549,70.083,69.98,69.98,14775.0
2023-01-23 14:25:00,74.73,74.73,74.49,74.51,16524.0,69.98,69.98,69.7553,69.774,16524.0
2023-01-23 14:30:00,74.51,74.69,74.5,74.65,48408.0,69.774,69.9426,69.7646,69.9051,48408.0
2023-01-23 14:35:00,74.64,74.64,74.54,74.56,32144.0,69.8957,69.8957,69.8021,69.8208,32144.0
2023-01-23 14:40:00,74.56,74.6,74.49,74.5,25351.0,69.8208,69.8583,69.7553,69.7646,25351.0
2023-01-23 14:45:00,74.49,74.5,74.28,74.43,35787.0,69.7553,69.7646,69.5586,69.6991,35787.0
2023-01-23 14:50:00,74.43,74.45,74.35,74.45,28356.0,69.6991,69.7178,69.6242,69.7178,28356.0
2023-01-23 14:55:00,74.45,74.54,74.34,74.41,46269.0,69.7178,69.8021,69.6148,69.6803,46269.0
2023-01-23 15:00:00,74.43,74.47,74.35,74.37,32843.0,69.6991,69.7365,69.6242,69.6429,32843.0
2023-01-23 15:05:00,74.36,74.45,74.32,74.45,15366.0,69.6335,69.7178,69.5961,69.7178,15366.0
2023-01-23 15:10:00,74.44,74.44,74.33,74.41,23773.0,69.7084,69.7084,69.6054,69.6803,23773.0
2023-01-23 15:15:00,74.41,74.54,74.39,74.5,22664.0,69.6803,69.8021,69.6616,69.7646,22664.0
2023-01-23 15:20:00,74.48,74.51,74.43,74.46,25865.0,69.7459,69.774,69.6991,69.7272,25865.0
2023-01-23 15:25:00,74.45,74.46,74.37,74.44,21410.0,69.7178,69.7272,69.6429,69.7084,21410.0
2023-01-23 15:30:00,74.44,74.5,74.35,74.38,32476.0,69.7084,69.7646,69.6242,69.6523,32476.0
2023-01-23 15:35:00,74.39,74.51,74.36,74.5,25143.0,69.6616,69.774,69.6335,69.7646,25143.0
2023-01-23 15:40:00,74.5,74.52,74.36,74.5,51296.0,69.7646,69.7834,69.6335,69.7646,51296.0
2023-01-23 15:45:00,74.51,74.59,74.5,74.52,53578.0,69.774,69.8489,69.7646,69.7834,53578.0
2023-01-23 15:50:00,74.47,74.52,74.38,74.42,80596.0,69.7365,69.7834,69.6523,69.6897,80596.0
2023-01-23 15:55:00,74.42,74.52,74.28,74.48,207848.0,69.6897,69.7834,69.5586,69.7459,207848.0
2023-01-24 09:30:00,73.86,74.48,73.74,73.94,20605.0,69.1653,69.7459,69.0529,69.2402,20605.0
2023-01-24 09:35:00,73.99,74.37,73.83,74.37,22218.0,69.287,69.6429,69.1372,69.6429,22218.0
2023-01-24 09:40:00,74.27,74.6,74.25,74.39,23828.0,69.5492,69.8583,69.5305,69.6616,23828.0
2023-01-24 09:45:00,74.31,74.72,74.17,74.65,13314.0,69.5867,69.9706,69.4556,69.9051,13314.0
2023-01-24 09:50:00,74.63,74.75,74.52,74.72,19706.0,69.8864,69.9987,69.7834,69.9706,19706.0
2023-01-24 09:55:00,74.69,74.69,74.2,74.24,13889.0,69.9426,69.9426,69.4837,69.5212,13889.0
2023-01-24 10:00:00,74.22,74.57,74.22,74.54,26660.0,69.5024,69.8302,69.5024,69.8021,26660.0
2023-01-24 10:05:00,74.51,74.56,74.37,74.52,13226.0,69.774,69.8208,69.6429,69.7834,13226.0
2023-01-24 10:10:00,74.56,74.92,74.49,74.73,34647.0,69.8208,70.1579,69.7553,69.98,34647.0
2023-01-24 10:15:00,74.81,74.94,74.73,74.73,12505.0,70.0549,70.1767,69.98,69.98,12505.0
2023-01-24 10:20:00,74.73,74.79,74.44,74.48,13426.0,69.98,70.0362,69.7084,69.7459,13426.0
2023-01-24 10:25:00,74.49,74.59,74.4,74.57,5054.0,69.7553,69.8489,69.671,69.8302,5054.0
2023-01-24 10:30:00,74.53,74.62,74.44,74.59,5924.0,69.7927,69.877,69.7084,69.8489,5924.0
2023-01-24 10:35:00,74.56,74.62,74.41,74.47,8879.0,69.8208,69.877,69.6803,69.7365,8879.0
2023-01-24 10:40:00,74.5,74.66,74.46,74.63,4695.0,69.7646,69.9145,69.7272,69.8864,4695.0
2023-01-24 10:45:00,74.64,74.73,74.61,74.66,23107.0,69.8957,69.98,69.8676,69.9145,23107.0
2023-01-24 10:50:00,74.67,74.75,74.63,74.71,39362.0,69.9238,69.9987,69.8864,69.9613,39362.0
2023-01-24 10:55:00,74.72,74.87,74.71,74.81,10827.0,69.9706,70.1111,69.9613,70.0549,10827.0
2023-01-24 11:00:00,74.82,74.97,74.81,74.92,9772.0,70.0643,70.2048,70.0549,70.1579,9772.0
2023-01-24 11:05:00,74.94,74.94,74.79,74.81,11479.0,70.1767,70.1767,70.0362,70.0549,11479.0
2023-01-24 11:10:00,74.81,74.82,74.68,74.7,5834.0,70.0549,70.0643,69.9332,69.9519,5834.0
2023-01-24 11:15:00,74.7,74.71,74.58,74.64,6738.0,69.9519,69.9613,69.8395,69.8957,6738.0
2023-01-24 11:20:00,74.67,74.74,74.59,74.74,12247.0,69.9238,69.9894,69.8489,69.9894,12247.0
2023-01-24 11:25:00,74.72,74.73,74.64,74.67,6950.0,69.9706,69.98,69.8957,69.9238,6950.0
2023-01-24 11:30:00,74.67,74.68,74.58,74.61,20296.0,69.9238,69.9332,69.8395,69.8676,20296.0
2023-01-24 11:35:00,74.61,74.67,74.58,74.62,17075.0,69.8676,69.9238,69.8395,69.877,17075.0
2023-01-24 11:40:00,74.64,74.68,74.57,74.61,10732.0,69.8957,69.9332,69.8302,69.8676,10732.0
2023-01-24 11:45:00,74.6,74.65,74.59,74.63,12227.0,69.8583,69.9051,69.8489,69.8864,12227.0
2023-01-24 11:50:00,74.63,74.7,74.62,74.69,15265.0,69.8864,69.9519,69.877,69.9426,15265.0
2023-01-24 11:55:00,74.7,74.71,74.59,74.61,8201.0,69.9519,69.9613,69.8489,69.8676,8201.0
2023-01-24 12:00:00,74.61,74.61,74.48,74.57,24878.0,69.8676,69.8676,69.7459,69.8302,24878.0
2023-01-24 12:05:00,74.57,74.65,74.54,74.54,17137.0,69.8302,69.9051,69.8021,69.8021,17137.0
2023-01-24 12:10:00,74.56,74.63,74.49,74.55,8068.0,69.8208,69.8864,69.7553,69.8115,8068.0
2023-01-24 12:15:00,74.54,74.57,74.49,74.5,33239.0,69.8021,69.8302,69.7553,69.7646,33239.0
2023-01-24 12:20:00,74.5,74.5,74.39,74.41,31250.0,69.7646,69.7646,69.6616,69.6803,31250.0
2023-01-24 12:25:00,74.42,74.53,74.39,74.52,18152.0,69.6897,69.7927,69.6616,69.7834,18152.0
2023-01-24 12:30:00,74.52,74.57,74.49,74.51,9069.0,69.7834,69.8302,69.7553,69.774,9069.0
2023-01-24 12:35:00,74.47,74.57,74.46,74.47,9959.0,69.7365,69.8302,69.7272,69.7365,9959.0
2023-01-24 12:40:00,74.48,74.48,74.38,74.46,19874.0,69.7459,69.7459,69.6523,69.7272,19874.0
2023-01-24 12:45:00,74.45,74.52,74.44,74.5,17580.0,69.7178,69.7834,69.7084,69.7646,17580.0
2023-01-24 12:50:00,74.5,74.51,74.44,74.47,19003.0,69.7646,69.774,69.7084,69.7365,19003.0
2023-01-24 12:55:00,74.48,74.53,74.46,74.47,6759.0,69.7459,69.7927,69.7272,69.7365,6759.0
2023-01-24 13:00:00,74.48,74.58,74.45,74.47,12563.0,69.7459,69.8395,69.7178,69.7365,12563.0
2023-01-24 13:05:00,74.47,74.56,74.45,74.54,6638.0,69.7365,69.8208,69.7178,69.8021,6638.0
2023-01-24 13:10:00,74.55,74.65,74.55,74.63,7275.0,69.8115,69.9051,69.8115,69.8864,7275.0
2023-01-24 13:15:00,74.63,74.76,74.63,74.76,10510.0,69.8864,70.0081,69.8864,70.0081,10510.0
2023-01-24 13:20:00,74.76,74.81,74.72,74.76,18887.0,70.0081,70.0549,69.9706,70.0081,18887.0
2023-01-24 13:25:00,74.77,74.87,74.71,74.87,21500.0,70.0175,70.1111,69.9613,70.1111,21500.0
2023-01-24 13:30:00,74.88,74.93,74.83,74.92,30092.0,70.1205,70.1673,70.0737,70.1579,30092.0
2023-01-24 13:35:00,74.93,74.99,74.88,74.94,75536.0,70.1673,70.2235,70.1205,70.1767,75536.0
2023-01-24 13:40:00,74.93,75.02,74.9,74.98,35929.0,70.1673,70.2516,70.1392,70.2141,35929.0
2023-01-24 13:45:00,74.98,75.01,74.94,75.01,34189.0,70.2141,70.2422,70.1767,70.2422,34189.0
2023-01-24 13:50:00,75.0,75.01,74.94,74.97,18095.0,70.2328,70.2422,70.1767,70.2048,18095.0
2023-01-24 13:55:00,74.96,75.01,74.94,74.98,19587.0,70.1954,70.2422,70.1767,70.2141,19587.0
2023-01-24 14:00:00,74.98,75.0,74.82,74.86,34294.0,70.2141,70.2328,70.0643,70.1017,34294.0
2023-01-24 14:05:00,74.86,74.89,74.81,74.86,23819.0,70.1017,70.1298,70.0549,70.1017,23819.0
2023-01-24 14:10:00,74.87,74.93,74.82,74.85,22405.0,70.1111,70.1673,70.0643,70.0924,22405.0
2023-01-24 14:15:00,74.86,74.9,74.83,74.87,27542.0,70.1017,70.1392,70.0737,70.1111,27542.0
2023-01-24 14:20:00,74.85,74.88,74.84,74.85,31583.0,70.0924,70.1205,70.083,70.0924,31583.0
2023-01-24 14:25:00,74.86,74.9,74.84,74.88,28143.0,70.1017,70.1392,70.083,70.1205,28143.0
2023-01-24 14:30:00,74.9,74.9,74.75,74.81,51264.0,70.1392,70.1392,69.9987,70.0549,51264.0
2023-01-24 14:35:00,74.81,74.9,74.81,74.9,26290.0,70.0549,70.1392,70.0549,70.1392,26290.0
2023-01-24 14:40:00,74.89,74.94,74.88,74.94,25429.0,70.1298,70.1767,70.1205,70.1767,25429.0
2023-01-24 14:45:00,74.93,74.94,74.74,74.76,15700.0,70.1673,70.1767,69.9894,70.0081,15700.0
2023-01-24 14:50:00,74.75,74.84,74.74,74.84,30315.0,69.9987,70.083,69.9894,70.083,30315.0
2023-01-24 14:55:00,74.82,74.91,74.82,74.89,11168.0,70.0643,70.1486,70.0643,70.1298,11168.0
2023-01-24 15:00:00,74.88,74.89,74.73,74.79,20137.0,70.1205,70.1298,69.98,70.0362,20137.0
2023-01-24 15:05:00,74.79,74.8,74.66,74.66,24947.0,70.0362,70.0456,69.9145,69.9145,24947.0
2023-01-24 15:10:00,74.67,74.68,74.6,74.62,18756.0,69.9238,69.9332,69.8583,69.877,18756.0
2023-01-24 15:15:00,74.63,74.67,74.59,74.66,28149.0,69.8864,69.9238,69.8489,69.9145,28149.0
2023-01-24 15:20:00,74.66,74.81,74.66,74.8,35542.0,69.9145,70.0549,69.9145,70.0456,35542.0
2023-01-24 15:25:00,74.8,74.9,74.74,74.86,40027.0,70.0456,70.1392,69.9894,70.1017,40027.0
2023-01-24 15:30:00,74.85,74.88,74.6,74.6,80403.0,70.0924,70.1205,69.8583,69.8583,80403.0
2023-01-24 15:35:00,74.6,74.65,74.59,74.61,31249.0,69.8583,69.9051,69.8489,69.8676,31249.0
2023-01-24 15:40:00,74.6,74.61,74.35,74.38,45769.0,69.8583,69.8676,69.6242,69.6523,45769.0
2023-01-24 15:45:00,74.38,74.43,74.31,74.38,44668.0,69.6523,69.6991,69.5867,69.6523,44668.0
2023-01-24 15:50:00,74.39,74.55,74.38,74.44,62229.0,69.6616,69.8115,69.6523,69.7084,62229.0
2023-01-24 15:55:00,74.44,74.53,74.4,74.4,172053.0,69.7084,69.7927,69.671,69.671,172053.0
2023-01-25 09:30:00,73.56,73.7,73.22,73.62,159484.0,68.8844,69.0155,68.566,68.9406,159484.0
2023-01-25 09:35:00,73.62,73.73,73.38,73.61,13165.0,68.9406,69.0436,68.7158,68.9312,13165.0
2023-01-25 09:40:00,73.61,73.86,73.56,73.71,26026.0,68.9312,69.1653,68.8844,69.0248,26026.0
2023-01-25 09:45:00,73.68,73.85,73.58,73.81,15238.0,68.9967,69.1559,68.9031,69.1185,15238.0
2023-01-25 09:50:00,73.77,73.8,73.53,73.55,19407.0,69.081,69.1091,68.8563,68.875,19407.0
2023-01-25 09:55:00,73.55,73.64,73.41,73.5,45084.0,68.875,68.9593,68.7439,68.8282,45084.0
2023-01-25 10:00:00,73.5,73.73,73.5,73.62,16295.0,68.8282,69.0436,68.8282,68.9406,16295.0
2023-01-25 10:05:00,73.66,73.83,73.56,73.56,17140.0,68.978,69.1372,68.8844,68.8844,17140.0
2023-01-25 10:10:00,73.6,73.62,73.18,73.2,32926.0,68.9218,68.9406,68.5285,68.5473,32926.0
2023-01-25 10:15:00,73.18,73.33,73.15,73.19,32810.0,68.5285,68.669,68.5004,68.5379,32810.0
2023-01-25 10:20:00,73.17,73.21,73.0,73.0,16215.0,68.5192,68.5566,68.36,68.36,16215.0
2023-01-25 10:25:00,73.0,73.06,72.91,72.96,19809.0,68.36,68.4162,68.2757,68.3225,19809.0
2023-01-25 10:30:00,72.96,73.09,72.85,72.89,31331.0,68.3225,68.4443,68.2195,68.257,31331.0
2023-01-25 10:35:00,72.91,72.98,72.71,72.72,25713.0,68.2757,68.3412,68.0884,68.0978,25713.0
2023-01-25 10:40:00,72.73,72.88,72.68,72.85,44983.0,68.1071,68.2476,68.0603,68.2195,44983.0
2023-01-25 10:45:00,72.85,72.94,72.71,72.73,41303.0,68.2195,68.3038,68.0884,68.1071,41303.0
2023-01-25 10:50:00,72.7,72.74,72.51,72.68,31200.0,68.079,68.1165,67.9011,68.0603,31200.0
2023-01-25 10:55:00,72.68,72.88,72.67,72.86,42543.0,68.0603,68.2476,68.0509,68.2289,42543.0
2023-01-25 11:00:00,72.85,72.87,72.78,72.87,19906.0,68.2195,68.2382,68.154,68.2382,19906.0
2023-01-25 11:05:00,72.87,72.87,72.73,72.73,16488.0,68.2382,68.2382,68.1071,68.1071,16488.0
2023-01-25 11:10:00,72.76,72.9,72.74,72.81,55040.0,68.1352,68.2663,68.1165,68.182,55040.0
2023-01-25 11:15:00,72.81,72.99,72.76,72.9,37074.0,68.182,68.3506,68.1352,68.2663,37074.0
2023-01-25 11:20:00,72.91,73.12,72.89,72.93,17284.0,68.2757,68.4723,68.257,68.2944,17284.0
2023-01-25 11:25:00,72.95,72.98,72.9,72.94,17686.0,68.3131,68.3412,68.2663,68.3038,17686.0
2023-01-25 11:30:00,72.92,72.93,72.79,72.89,20425.0,68.2851,68.2944,68.1633,68.257,20425.0
2023-01-25 11:35:00,72.87,72.96,72.85,72.91,20688.0,68.2382,68.3225,68.2195,68.2757,20688.0
2023-01-25 11:40:00,72.9,72.92,72.81,72.88,16169.0,68.2663,68.2851,68.182,68.2476,16169.0
2023-01-25 11:45:00,72.88,72.92,72.82,72.92,21090.0,68.2476,68.2851,68.1914,68.2851,21090.0
2023-01-25 11:50:00,72.92,73.14,72.89,73.08,17624.0,68.2851,68.4911,68.257,68.4349,17624.0
2023-01-25 11:55:00,73.08,73.21,73.06,73.08,10306.0,68.4349,68.5566,68.4162,68.4349,10306.0
2023-01-25 12:00:00,73.06,73.11,73.06,73.09,15646.0,68.4162,68.463,68.4162,68.4443,15646.0
2023-01-25 12:05:00,73.08,73.14,73.06,73.14,16262.0,68.4349,68.4911,68.4162,68.4911,16262.0
2023-01-25 12:10:00,73.13,73.14,73.06,73.13,13558.0,68.4817,68.4911,68.4162,68.4817,13558.0
2023-01-25 12:15:00,73.13,73.22,73.13,73.21,12149.0,68.4817,68.566,68.4817,68.5566,12149.0
2023-01-25 12:20:00,73.22,73.22,73.14,73.15,16294.0,68.566,68.566,68.4911,68.5004,16294.0
2023-01-25 12:25:00,73.13,73.13,72.96,72.99,9805.0,68.4817,68.4817,68.3225,68.3506,9805.0
2023-01-25 12:30:00,72.99,73.05,72.99,73.0,10100.0,68.3506,68.4068,68.3506,68.36,10100.0
2023-01-25 12:35:00,72.99,73.02,72.93,72.93,11163.0,68.3506,68.3787,68.2944,68.2944,11163.0
2023-01-25 12:40:00,72.92,73.0,72.91,72.95,17411.0,68.2851,68.36,68.2757,68.3131,17411.0
2023-01-25 12:45:00,72.94,73.05,72.93,72.98,11555.0,68.3038,68.4068,68.2944,68.3412,11555.0
2023-01-25 12:50:00,72.99,73.04,72.99,73.02,6446.0,68.3506,68.3974,68.3506,68.3787,6446.0
2023-01-25 12:55:00,73.02,73.04,72.98,72.99,13914.0,68.3787,68.3974,68.3412,68.3506,13914.0
2023-01-25 13:00:00,72.99,73.13,72.95,72.97,27081.0,68.3506,68.4817,68.3131,68.3319,27081.0
2023-01-25 13:05:00,72.96,73.1,72.96,73.1,10710.0,68.3225,68.4536,68.3225,68.4536,10710.0
2023-01-25 13:10:00,73.09,73.2,73.09,73.13,16396.0,68.4443,68.5473,68.4443,68.4817,16396.0
2023-01-25 13:15:00,73.14,73.21,73.11,73.16,17599.0,68.4911,68.5566,68.463,68.5098,17599.0
2023-01-25 13:20:00,73.16,73.29,73.16,73.24,10200.0,68.5098,68.6315,68.5098,68.5847,10200.0
2023-01-25 13:25:00,73.24,73.27,73.21,73.25,12797.0,68.5847,68.6128,68.5566,68.5941,12797.0
2023-01-25 13:30:00,73.25,73.26,73.2,73.24,16221.0,68.5941,68.6034,68.5473,68.5847,16221.0
2023-01-25 13:35:00,73.24,73.32,73.24,73.25,11225.0,68.5847,68.6596,68.5847,68.5941,11225.0
2023-01-25 13:40:00,73.25,73.27,73.2,73.22,20419.0,68.5941,68.6128,68.5473,68.566,20419.0
2023-01-25 13:45:00,73.22,73.46,73.22,73.4,25554.0,68.566,68.7907,68.566,68.7345,25554.0
2023-01-25 13:50:00,73.37,73.49,73.37,73.39,22107.0,68.7065,68.8188,68.7065,68.7252,22107.0
2023-01-25 13:55:00,73.39,73.49,73.37,73.47,16303.0,68.7252,68.8188,68.7065,68.8001,16303.0
2023-01-25 14:00:00,73.48,73.5,73.43,73.44,14635.0,68.8095,68.8282,68.7626,68.772,14635.0
2023-01-25 14:05:00,73.44,73.49,73.43,73.48,7418.0,68.772,68.8188,68.7626,68.8095,7418.0
2023-01-25 14:10:00,73.48,73.64,73.46,73.61,34960.0,68.8095,68.9593,68.7907,68.9312,34960.0
2023-01-25 14:15:00,73.61,73.7,73.61,73.62,26239.0,68.9312,69.0155,68.9312,68.9406,26239.0
2023-01-25 14:20:00,73.63,73.64,73.44,73.45,30283.0,68.9499,68.9593,68.772,68.7814,30283.0
2023-01-25 14:25:00,73.45,73.45,73.35,73.41,27019.0,68.7814,68.7814,68.6877,68.7439,27019.0
2023-01-25 14:30:00,73.41,73.42,73.33,73.34,22043.0,68.7439,68.7533,68.669,68.6784,22043.0
2023-01-25 14:35:00,73.33,73.35,73.28,73.29,16155.0,68.669,68.6877,68.6222,68.6315,16155.0
2023-01-25 14:40:00,73.29,73.41,73.28,73.41,23099.0,68.6315,68.7439,68.6222,68.7439,23099.0
2023-01-25 14:45:00,73.4,73.5,73.37,73.5,17587.0,68.7345,68.8282,68.7065,68.8282,17587.0
2023-01-25 14:50:00,73.49,73.74,73.49,73.73,26236.0,68.8188,69.0529,68.8188,69.0436,26236.0
2023-01-25 14:55:00,73.73,73.77,73.68,73.71,23454.0,69.0436,69.081,68.9967,69.0248,23454.0
2023-01-25 15:00:00,73.71,73.86,73.71,73.85,17783.0,69.0248,69.1653,69.0248,69.1559,17783.0
2023-01-25 15:05:00,73.84,73.99,73.83,73.98,13261.0,69.1466,69.287,69.1372,69.2777,13261.0
2023-01-25 15:10:00,74.0,74.0,73.82,73.86,17773.0,69.2964,69.2964,69.1279,69.1653,17773.0
2023-01-25 15:15:00,73.86,73.87,73.7,73.73,73518.0,69.1653,69.1747,69.0155,69.0436,73518.0
2023-01-25 15:20:00,73.74,73.85,73.73,73.84,120302.0,69.0529,69.1559,69.0436,69.1466,120302.0
2023-01-25 15:25:00,73.85,73.98,73.83,73.98,92878.0,69.1559,69.2777,69.1372,69.2777,92878.0
2023-01-25 15:30:00,73.98,74.03,73.88,74.02,54291.0,69.2777,69.3245,69.184,69.3151,54291.0
2023-01-25 15:35:00,74.02,74.13,73.91,74.09,31971.0,69.3151,69.4181,69.2121,69.3807,31971.0
2023-01-25 15:40:00,74.08,74.1,74.03,74.05,36904.0,69.3713,69.3901,69.3245,69.3432,36904.0
2023-01-25 15:45:00,74.06,74.08,74.01,74.05,51235.0,69.3526,69.3713,69.3058,69.3432,51235.0
2023-01-25 15:50:00,74.04,74.08,73.97,74.05,72449.0,69.3339,69.3713,69.2683,69.3432,72449.0
2023-01-25 15:55:00,74.05,74.22,74.04,74.22,180808.0,69.3432,69.5024,69.3339,69.5024,180808.0
2023-01-26 09:30:00,75.02,75.15,74.5,74.8,54507.0,70.2516,70.3733,69.7646,70.0456,54507.0
2023-01-26 09:35:00,74.79,74.88,74.53,74.55,11750.0,70.0362,70.1205,69.7927,69.8115,11750.0
2023-01-26 09:40:00,74.55,74.63,74.31,74.45,23012.0,69.8115,69.8864,69.5867,69.7178,23012.0
2023-01-26 09:45:00,74.46,74.74,74.45,74.48,23901.0,69.7272,69.9894,69.7178,69.7459,23901.0
2023-01-26 09:50:00,74.35,74.42,74.22,74.23,39828.0,69.6242,69.6897,69.5024,69.5118,39828.0
2023-01-26 09:55:00,74.26,74.28,73.85,74.11,16619.0,69.5399,69.5586,69.1559,69.3994,16619.0
2023-01-26 10:00:00,74.11,74.22,74.0,74.18,23013.0,69.3994,69.5024,69.2964,69.465,23013.0
2023-01-26 10:05:00,74.24,74.25,74.01,74.06,7330.0,69.5212,69.5305,69.3058,69.3526,7330.0
2023-01-26 10:10:00,74.1,74.18,74.0,74.12,14254.0,69.3901,69.465,69.2964,69.4088,14254.0
2023-01-26 10:15:00,74.13,74.23,74.11,74.19,21521.0,69.4181,69.5118,69.3994,69.4743,21521.0
2023-01-26 10:20:00,74.19,74.36,74.19,74.28,13595.0,69.4743,69.6335,69.4743,69.5586,13595.0
2023-01-26 10:25:00,74.28,74.3,74.02,74.11,11362.0,69.5586,69.5773,69.3151,69.3994,11362.0
2023-01-26 10:30:00,74.09,74.42,74.07,74.39,10953.0,69.3807,69.6897,69.362,69.6616,10953.0
2023-01-26 10:35:00,74.41,74.41,74.16,74.16,24767.0,69.6803,69.6803,69.4462,69.4462,24767.0
2023-01-26 10:40:00,74.16,74.3,74.15,74.27,11594.0,69.4462,69.5773,69.4369,69.5492,11594.0
2023-01-26 10:45:00,74.24,74.33,74.14,74.28,8305.0,69.5212,69.6054,69.4275,69.5586,8305.0
2023-01-26 10:50:00,74.28,74.29,73.86,73.86,10612.0,69.5586,69.568,69.1653,69.1653,10612.0
2023-01-26 10:55:00,73.84,73.96,73.82,73.82,15253.0,69.1466,69.259,69.1279,69.1279,15253.0
2023-01-26 11:00:00,73.82,73.91,73.7,73.9,31710.0,69.1279,69.2121,69.0155,69.2028,31710.0
2023-01-26 11:05:00,73.91,73.93,73.69,73.69,13465.0,69.2121,69.2309,69.0061,69.0061,13465.0
2023-01-26 11:10:00,73.73,73.75,73.63,73.68,16681.0,69.0436,69.0623,68.9499,68.9967,16681.0
2023-01-26 11:15:00,73.69,73.81,73.66,73.76,7969.0,69.0061,69.1185,68.978,69.0717,7969.0
2023-01-26 11:20:00,73.72,73.72,73.55,73.59,12730.0,69.0342,69.0342,68.875,68.9125,12730.0
2023-01-26 11:25:00,73.56,73.8,73.56,73.8,8906.0,68.8844,69.1091,68.8844,69.1091,8906.0
2023-01-26 11:30:00,73.8,73.88,73.79,73.86,19181.0,69.1091,69.184,69.0998,69.1653,19181.0
2023-01-26 11:35:00,73.86,73.9,73.72,73.73,15219.0,69.1653,69.2028,69.0342,69.0436,15219.0
2023-01-26 11:40:00,73.73,73.89,73.71,73.84,25373.0,69.0436,69.1934,69.0248,69.1466,25373.0
2023-01-26 11:45:00,73.83,73.95,73.8,73.92,9268.0,69.1372,69.2496,69.1091,69.2215,9268.0
2023-01-26 11:50:00,73.93,73.97,73.9,73.93,11174.0,69.2309,69.2683,69.2028,69.2309,11174.0
2023-01-26 11:55:00,73.94,74.03,73.84,73.96,26305.0,69.2402,69.3245,69.1466,69.259,26305.0
2023-01-26 12:00:00,73.94,73.97,73.87,73.89,6929.0,69.2402,69.2683,69.1747,69.1934,6929.0
2023-01-26 12:05:00,73.88,73.99,73.85,73.94,8761.0,69.184,69.287,69.1559,69.2402,8761.0
2023-01-26 12:10:00,73.97,74.09,73.97,74.06,7886.0,69.2683,69.3807,69.2683,69.3526,7886.0
2023-01-26 12:15:00,74.06,74.06,73.96,74.03,6398.0,69.3526,69.3526,69.259,69.3245,6398.0
2023-01-26 12:20:00,74.03,74.13,74.0,74.02,16749.0,69.3245,69.4181,69.2964,69.3151,16749.0
2023-01-26 12:25:00,74.04,74.11,74.02,74.06,9054.0,69.3339,69.3994,69.3151,69.3526,9054.0
2023-01-26 12:30:00,74.05,74.1,74.02,74.09,8604.0,69.3432,69.3901,69.3151,69.3807,8604.0
2023-01-26 12:35:00,74.11,74.15,74.07,74.14,6717.0,69.3994,69.4369,69.362,69.4275,6717.0
2023-01-26 12:40:00,74.15,74.16,73.96,73.96,7346.0,69.4369,69.4462,69.259,69.259,7346.0
2023-01-26 12:45:00,73.97,74.0,73.8,73.83,11312.0,69.2683,69.2964,69.1091,69.1372,11312.0
2023-01-26 12:50:00,73.83,73.89,73.76,73.8,13925.0,69.1372,69.1934,69.0717,69.1091,13925.0
2023-01-26 12:55:00,73.79,73.8,73.64,73.64,30260.0,69.0998,69.1091,68.9593,68.9593,30260.0
2023-01-26 13:00:00,73.63,73.73,73.6,73.69,13864.0,68.9499,69.0436,68.9218,69.0061,13864.0
2023-01-26 13:05:00,73.7,73.71,73.53,73.58,10713.0,69.0155,69.0248,68.8563,68.9031,10713.0
2023-01-26 13:10:00,73.57,73.61,73.53,73.53,6457.0,68.8937,68.9312,68.8563,68.8563,6457.0
2023-01-26 13:15:00,73.54,73.56,73.44,73.56,18617.0,68.8656,68.8844,68.772,68.8844,18617.0
2023-01-26 13:20:00,73.56,73.62,73.53,73.6,10537.0,68.8844,68.9406,68.8563,68.9218,10537.0
2023-01-26 13:25:00,73.62,73.67,73.6,73.61,11709.0,68.9406,68.9874,68.9218,68.9312,11709.0
2023-01-26 13:30:00,73.62,73.71,73.59,73.59,13652.0,68.9406,69.0248,68.9125,68.9125,13652.0
2023-01-26 13:35:00,73.58,73.78,73.57,73.76,12981.0,68.9031,69.0904,68.8937,69.0717,12981.0
2023-01-26 13:40:00,73.77,73.93,73.77,73.92,9970.0,69.081,69.2309,69.081,69.2215,9970.0
2023-01-26 13:45:00,73.93,74.14,73.93,74.11,28068.0,69.2309,69.4275,69.2309,69.3994,28068.0
2023-01-26 13:50:00,74.12,74.14,74.05,74.11,29182.0,69.4088,69.4275,69.3432,69.3994,29182.0
2023-01-26 13:55:00,74.11,74.16,74.06,74.15,18368.0,69.3994,69.4462,69.3526,69.4369,18368.0
2023-01-26 14:00:00,74.15,74.19,74.1,74.17,27639.0,69.4369,69.4743,69.3901,69.4556,27639.0
2023-01-26 14:05:00,74.17,74.19,74.14,74.15,15585.0,69.4556,69.4743,69.4275,69.4369,15585.0
2023-01-26 14:10:00,74.15,74.22,74.14,74.17,11956.0,69.4369,69.5024,69.4275,69.4556,11956.0
2023-01-26 14:15:00,74.17,74.35,74.12,74.34,67909.0,69.4556,69.6242,69.4088,69.6148,67909.0
2023-01-26 14:20:00,74.34,74.37,74.28,74.31,11991.0,69.6148,69.6429,69.5586,69.5867,11991.0
2023-01-26 14:25:00,74.26,74.27,74.17,74.22,14948.0,69.5399,69.5492,69.4556,69.5024,14948.0
2023-01-26 14:30:00,74.24,74.36,74.23,74.34,18439.0,69.5212,69.6335,69.5118,69.6148,18439.0
2023-01-26 14:35:00,74.34,74.42,74.33,74.39,8476.0,69.6148,69.6897,69.6054,69.6616,8476.0
2023-01-26 14:40:00,74.38,74.59,74.38,74.55,29721.0,69.6523,69.8489,69.6523,69.8115,29721.0
2023-01-26 14:45:00,74.55,74.58,74.52,74.52,15548.0,69.8115,69.8395,69.7834,69.7834,15548.0
2023-01-26 14:50:00,74.53,74.55,74.5,74.52,68313.0,69.7927,69.8115,69.7646,69.7834,68313.0
2023-01-26 14:55:00,74.51,74.58,74.47,74.56,21686.0,69.774,69.8395,69.7365,69.8208,21686.0
2023-01-26 15:00:00,74.55,74.6,74.51,74.56,16639.0,69.8115,69.8583,69.774,69.8208,16639.0
2023-01-26 15:05:00,74.56,74.56,74.47,74.55,22684.0,69.8208,69.8208,69.7365,69.8115,22684.0
2023-01-26 15:10:00,74.54,74.62,74.52,74.62,18155.0,69.8021,69.877,69.7834,69.877,18155.0
2023-01-26 15:15:00,74.63,74.68,74.61,74.65,18681.0,69.8864,69.9332,69.8676,69.9051,18681.0
2023-01-26 15:20:00,74.64,74.74,74.62,74.73,18488.0,69.8957,69.9894,69.877,69.98,18488.0
2023-01-26 15:25:00,74.73,74.82,74.71,74.72,22110.0,69.98,70.0643,69.9613,69.9706,22110.0
2023-01-26 15:30:00,74.7,74.77,74.65,74.72,26018.0,69.9519,70.0175,69.9051,69.9706,26018.0
2023-01-26 15:35:00,74.72,74.79,74.71,74.78,36536.0,69.9706,70.0362,69.9613,70.0268,36536.0
2023-01-26 15:40:00,74.78,74.82,74.71,74.75,32972.0,70.0268,70.0643,69.9613,69.9987,32972.0
2023-01-26 15:45:00,74.75,74.79,74.71,74.78,52098.0,69.9987,70.0362,69.9613,70.0268,52098.0
2023-01-26 15:50:00,74.78,74.82,74.71,74.77,85959.0,70.0268,70.0643,69.9613,70.0175,85959.0
2023-01-26 15:55:00,74.78,74.92,74.77,74.89,151725.0,70.0268,70.1579,70.0175,70.1298,151725.0
2023-01-27 09:30:00,74.99,75.01,74.46,74.88,52150.0,70.2235,70.2422,69.7272,70.1205,52150.0
2023-01-27 09:35:00,74.94,74.97,74.48,74.66,12076.0,70.1767,70.2048,69.7459,69.9145,12076.0
2023-01-27 09:40:00,74.63,74.65,74.44,74.59,11199.0,69.8864,69.9051,69.7084,69.8489,11199.0
2023-01-27 09:45:00,74.55,74.6,74.43,74.49,15199.0,69.8115,69.8583,69.6991,69.7553,15199.0
2023-01-27 09:50:00,74.46,74.75,74.46,74.71,14776.0,69.7272,69.9987,69.7272,69.9613,14776.0
2023-01-27 09:55:00,74.66,74.69,74.52,74.68,10708.0,69.9145,69.9426,69.7834,69.9332,10708.0
2023-01-27 10:00:00,74.68,74.96,74.67,74.92,31050.0,69.9332,70.1954,69.9238,70.1579,31050.0
2023-01-27 10:05:00,74.9,75.1,74.88,75.06,31570.0,70.1392,70.3265,70.1205,70.289,31570.0
2023-01-27 10:10:00,75.07,75.19,74.93,74.98,42416.0,70.2984,70.4108,70.1673,70.2141,42416.0
2023-01-27 10:15:00,74.97,75.15,74.9,75.02,126032.0,70.2048,70.3733,70.1392,70.2516,126032.0
2023-01-27 10:20:00,75.05,75.05,74.78,75.0,21618.0,70.2797,70.2797,70.0268,70.2328,21618.0
2023-01-27 10:25:00,75.0,75.03,74.95,75.02,27529.0,70.2328,70.2609,70.186,70.2516,27529.0
2023-01-27 10:30:00,75.0,75.13,74.87,74.88,24323.0,70.2328,70.3546,70.1111,70.1205,24323.0
2023-01-27 10:35:00,74.88,75.01,74.86,74.95,22756.0,70.1205,70.2422,70.1017,70.186,22756.0
2023-01-27 10:40:00,74.95,75.07,74.93,74.95,29126.0,70.186,70.2984,70.1673,70.186,29126.0
2023-01-27 10:45:00,74.96,74.97,74.8,74.91,34382.0,70.1954,70.2048,70.0456,70.1486,34382.0
2023-01-27 10:50:00,74.91,74.91,74.8,74.81,26072.0,70.1486,70.1486,70.0456,70.0549,26072.0
2023-01-27 10:55:00,74.81,74.9,74.72,74.9,21623.0,70.0549,70.1392,69.9706,70.1392,21623.0
2023-01-27 11:00:00,74.85,74.88,74.63,74.66,30469.0,70.0924,70.1205,69.8864,69.9145,30469.0
2023-01-27 11:05:00,74.64,74.67,74.45,74.47,8585.0,69.8957,69.9238,69.7178,69.7365,8585.0
2023-01-27 11:10:00,74.48,74.58,74.47,74.51,13403.0,69.7459,69.8395,69.7365,69.774,13403.0
2023-01-27 11:15:00,74.53,74.61,74.48,74.59,12915.0,69.7927,69.8676,69.7459,69.8489,12915.0
2023-01-27 11:20:00,74.59,74.63,74.51,74.51,13677.0,69.8489,69.8864,69.774,69.774,13677.0
2023-01-27 11:25:00,74.51,74.56,74.42,74.47,12093.0,69.774,69.8208,69.6897,69.7365,12093.0
2023-01-27 11:30:00,74.48,74.92,74.47,74.88,26827.0,69.7459,70.1579,69.7365,70.1205,26827.0
2023-01-27 11:35:00,74.88,74.88,74.67,74.71,8105.0,70.1205,70.1205,69.9238,69.9613,8105.0
2023-01-27 11:40:00,74.71,74.82,74.71,74.82,9971.0,69.9613,70.0643,69.9613,70.0643,9971.0
2023-01-27 11:45:00,74.82,74.9,74.77,74.86,6910.0,70.0643,70.1392,70.0175,70.1017,6910.0
2023-01-27 11:50:00,74.85,74.87,74.8,74.84,9346.0,70.0924,70.1111,70.0456,70.083,9346.0
2023-01-27 11:55:00,74.84,74.86,74.8,74.83,7827.0,70.083,70.1017,70.0456,70.0737,7827.0
2023-01-27 12:00:00,74.83,74.88,74.78,74.87,15984.0,70.0737,70.1205,70.0268,70.1111,15984.0
2023-01-27 12:05:00,74.88,74.91,74.84,74.87,10471.0,70.1205,70.1486,70.083,70.1111,10471.0
2023-01-27 12:10:00,74.87,75.02,74.84,74.94,23492.0,70.1111,70.2516,70.083,70.1767,23492.0
2023-01-27 12:15:00,74.95,75.02,74.95,74.99,9802.0,70.186,70.2516,70.186,70.2235,9802.0
2023-01-27 12:20:00,74.99,75.03,74.92,75.03,11747.0,70.2235,70.2609,70.1579,70.2609,11747.0
2023-01-27 12:25:00,75.03,75.04,74.99,75.0,16816.0,70.2609,70.2703,70.2235,70.2328,16816.0
2023-01-27 12:30:00,75.01,75.03,74.92,74.96,11836.0,70.2422,70.2609,70.1579,70.1954,11836.0
2023-01-27 12:35:00,74.95,74.97,74.88,74.96,6953.0,70.186,70.2048,70.1205,70.1954,6953.0
2023-01-27 12:40:00,74.98,75.01,74.83,74.87,9758.0,70.2141,70.2422,70.0737,70.1111,9758.0
2023-01-27 12:45:00,74.84,75.03,74.83,74.99,18898.0,70.083,70.2609,70.0737,70.2235,18898.0
2023-01-27 12:50:00,74.97,75.01,74.93,74.96,10585.0,70.2048,70.2422,70.1673,70.1954,10585.0
2023-01-27 12:55:00,74.96,74.97,74.87,74.87,17613.0,70.1954,70.2048,70.1111,70.1111,17613.0
2023-01-27 13:00:00,74.85,74.88,74.75,74.84,18716.0,70.0924,70.1205,69.9987,70.083,18716.0
2023-01-27 13:05:00,74.84,74.9,74.82,74.84,10990.0,70.083,70.1392,70.0643,70.083,10990.0
2023-01-27 13:10:00,74.83,74.83,74.72,74.73,28146.0,70.0737,70.0737,69.9706,69.98,28146.0
2023-01-27 13:15:00,74.71,74.88,74.66,74.84,29635.0,69.9613,70.1205,69.9145,70.083,29635.0
2023-01-27 13:20:00,74.84,74.84,74.67,74.75,16833.0,70.083,70.083,69.9238,69.9987,16833.0
2023-01-27 13:25:00,74.75,74.82,74.73,74.8,6770.0,69.9987,70.0643,69.98,70.0456,6770.0
2023-01-27 13:30:00,74.81,74.97,74.81,74.95,11919.0,70.0549,70.2048,70.0549,70.186,11919.0
2023-01-27 13:35:00,74.96,75.01,74.95,75.0,9599.0,70.1954,70.2422,70.186,70.2328,9599.0
2023-01-27 13:40:00,74.99,74.99,74.89,74.95,12168.0,70.2235,70.2235,70.1298,70.186,12168.0
2023-01-27 13:45:00,74.95,75.02,74.94,75.01,13213.0,70.186,70.2516,70.1767,70.2422,13213.0
2023-01-27 13:50:00,75.0,75.01,74.96,74.98,9200.0,70.2328,70.2422,70.1954,70.2141,9200.0
2023-01-27 13:55:00,74.99,75.01,74.96,74.98,20910.0,70.2235,70.2422,70.1954,70.2141,20910.0
2023-01-27 14:00:00,74.98,75.01,74.95,74.97,23843.0,70.2141,70.2422,70.186,70.2048,23843.0
2023-01-27 14:05:00,74.97,75.06,74.97,75.0,29050.0,70.2048,70.289,70.2048,70.2328,29050.0
2023-01-27 14:10:00,74.99,75.01,74.93,74.98,15592.0,70.2235,70.2422,70.1673,70.2141,15592.0
2023-01-27 14:15:00,74.99,75.05,74.99,75.05,23404.0,70.2235,70.2797,70.2235,70.2797,23404.0
2023-01-27 14:20:00,75.04,75.06,75.0,75.05,16471.0,70.2703,70.289,70.2328,70.2797,16471.0
2023-01-27 14:25:00,75.05,75.05,74.97,74.98,21932.0,70.2797,70.2797,70.2048,70.2141,21932.0
2023-01-27 14:30:00,74.97,75.02,74.96,74.99,17126.0,70.2048,70.2516,70.1954,70.2235,17126.0
2023-01-27 14:35:00,75.0,75.01,74.93,74.98,11928.0,70.2328,70.2422,70.1673,70.2141,11928.0
2023-01-27 14:40:00,74.98,75.03,74.97,75.01,92941.0,70.2141,70.2609,70.2048,70.2422,92941.0
2023-01-27 14:45:00,75.0,75.06,74.97,75.01,33963.0,70.2328,70.289,70.2048,70.2422,33963.0
2023-01-27 14:50:00,75.0,75.01,74.94,75.0,19940.0,70.2328,70.2422,70.1767,70.2328,19940.0
2023-01-27 14:55:00,75.0,75.07,74.98,75.06,34616.0,70.2328,70.2984,70.2141,70.289,34616.0
2023-01-27 15:00:00,75.07,75.11,75.05,75.11,20383.0,70.2984,70.3359,70.2797,70.3359,20383.0
2023-01-27 15:05:00,75.1,75.2,75.09,75.17,24807.0,70.3265,70.4201,70.3171,70.392,24807.0
2023-01-27 15:10:00,75.17,75.19,75.05,75.13,55415.0,70.392,70.4108,70.2797,70.3546,55415.0
2023-01-27 15:15:00,75.13,75.19,75.11,75.19,26024.0,70.3546,70.4108,70.3359,70.4108,26024.0
2023-01-27 15:20:00,75.2,75.22,75.15,75.16,28307.0,70.4201,70.4389,70.3733,70.3827,28307.0
2023-01-27 15:25:00,75.15,75.17,75.08,75.15,30951.0,70.3733,70.392,70.3078,70.3733,30951.0
2023-01-27 15:30:00,75.14,75.18,75.13,75.17,27973.0,70.3639,70.4014,70.3546,70.392,27973.0
2023-01-27 15:35:00,75.17,75.19,75.1,75.13,42821.0,70.392,70.4108,70.3265,70.3546,42821.0
2023-01-27 15:40:00,75.14,75.16,75.11,75.14,40646.0,70.3639,70.3827,70.3359,70.3639,40646.0
2023-01-27 15:45:00,75.14,75.2,75.01,75.19,80206.0,70.3639,70.4201,70.2422,70.4108,80206.0
2023-01-27 15:50:00,75.18,75.21,75.12,75.2,146598.0,70.4014,70.4295,70.3452,70.4201,146598.0
2023-01-27 15:55:00,75.2,75.42,75.16,75.32,410019.0,70.4201,70.6262,70.3827,70.5325,410019.0
2023-01-30 09:30:00,74.38,74.74,74.38,74.51,33229.0,69.6523,69.9894,69.6523,69.774,33229.0
2023-01-30 09:35:00,74.51,74.61,74.38,74.42,53345.0,69.774,69.8676,69.6523,69.6897,53345.0
2023-01-30 09:40:00,74.42,74.61,74.39,74.53,128411.0,69.6897,69.8676,69.6616,69.7927,128411.0
2023-01-30 09:45:00,74.56,74.75,74.55,74.7,15533.0,69.8208,69.9987,69.8115,69.9519,15533.0
2023-01-30 09:50:00,74.72,74.79,74.6,74.62,31826.0,69.9706,70.0362,69.8583,69.877,31826.0
2023-01-30 09:55:00,74.62,74.87,74.58,74.86,37297.0,69.877,70.1111,69.8395,70.1017,37297.0
2023-01-30 10:00:00,74.88,74.92,74.63,74.71,43616.0,70.1205,70.1579,69.8864,69.9613,43616.0
2023-01-30 10:05:00,74.73,74.85,74.65,74.75,26411.0,69.98,70.0924,69.9051,69.9987,26411.0
2023-01-30 10:10:00,74.78,74.81,74.53,74.55,15382.0,70.0268,70.0549,69.7927,69.8115,15382.0
2023-01-30 10:15:00,74.54,74.66,74.51,74.57,36179.0,69.8021,69.9145,69.774,69.8302,36179.0
2023-01-30 10:20:00,74.59,74.63,74.54,74.56,15435.0,69.8489,69.8864,69.8021,69.8208,15435.0
2023-01-30 10:25:00,74.6,74.66,74.56,74.58,29541.0,69.8583,69.9145,69.8208,69.8395,29541.0
2023-01-30 10:30:00,74.59,74.63,74.24,74.31,41019.0,69.8489,69.8864,69.5212,69.5867,41019.0
2023-01-30 10:35:00,74.27,74.27,73.97,74.16,22470.0,69.5492,69.5492,69.2683,69.4462,22470.0
2023-01-30 10:40:00,74.16,74.16,73.85,73.88,45419.0,69.4462,69.4462,69.1559,69.184,45419.0
2023-01-30 10:45:00,73.87,74.05,73.86,73.95,161123.0,69.1747,69.3432,69.1653,69.2496,161123.0
2023-01-30 10:50:00,73.95,74.18,73.95,74.18,27776.0,69.2496,69.465,69.2496,69.465,27776.0
2023-01-30 10:55:00,74.19,74.39,74.12,74.39,30592.0,69.4743,69.6616,69.4088,69.6616,30592.0
2023-01-30 11:00:00,74.37,74.48,74.37,74.44,42989.0,69.6429,69.7459,69.6429,69.7084,42989.0
2023-01-30 11:05:00,74.43,74.48,74.36,74.43,63361.0,69.6991,69.7459,69.6335,69.6991,63361.0
2023-01-30 11:10:00,74.43,74.45,74.34,74.43,17546.0,69.6991,69.7178,69.6148,69.6991,17546.0
2023-01-30 11:15:00,74.44,74.66,74.42,74.56,40241.0,69.7084,69.9145,69.6897,69.8208,40241.0
2023-01-30 11:20:00,74.56,74.66,74.53,74.56,53489.0,69.8208,69.9145,69.7927,69.8208,53489.0
2023-01-30 11:25:00,74.56,74.63,74.51,74.62,29734.0,69.8208,69.8864,69.774,69.877,29734.0
2023-01-30 11:30:00,74.63,74.66,74.52,74.59,28927.0,69.8864,69.9145,69.7834,69.8489,28927.0
2023-01-30 11:35:00,74.59,74.67,74.55,74.57,29355.0,69.8489,69.9238,69.8115,69.8302,29355.0
2023-01-30 11:40:00,74.57,74.63,74.56,74.62,18059.0,69.8302,69.8864,69.8208,69.877,18059.0
2023-01-30 11:45:00,74.63,74.73,74.59,74.63,42093.0,69.8864,69.98,69.8489,69.8864,42093.0
2023-01-30 11:50:00,74.63,74.73,74.62,74.66,56915.0,69.8864,69.98,69.877,69.9145,56915.0
2023-01-30 11:55:00,74.64,74.84,74.59,74.84,25757.0,69.8957,70.083,69.8489,70.083,25757.0
2023-01-30 12:00:00,74.85,74.9,74.78,74.81,38131.0,70.0924,70.1392,70.0268,70.0549,38131.0
2023-01-30 12:05:00,74.83,74.86,74.58,74.59,21189.0,70.0737,70.1017,69.8395,69.8489,21189.0
2023-01-30 12:10:00,74.56,74.73,74.56,74.73,15401.0,69.8208,69.98,69.8208,69.98,15401.0
2023-01-30 12:15:00,74.71,74.75,74.66,74.69,29713.0,69.9613,69.9987,69.9145,69.9426,29713.0
2023-01-30 12:20:00,74.69,74.7,74.56,74.6,21095.0,69.9426,69.9519,69.8208,69.8583,21095.0
2023-01-30 12:25:00,74.6,74.63,74.49,74.63,35592.0,69.8583,69.8864,69.7553,69.8864,35592.0
2023-01-30 12:30:00,74.65,74.74,74.63,74.74,36544.0,69.9051,69.9894,69.8864,69.9894,36544.0
2023-01-30 12:35:00,74.73,74.76,74.66,74.67,37599.0,69.98,70.0081,69.9145,69.9238,37599.0
2023-01-30 12:40:00,74.66,74.75,74.65,74.72,18252.0,69.9145,69.9987,69.9051,69.9706,18252.0
2023-01-30 12:45:00,74.72,74.73,74.67,74.7,23287.0,69.9706,69.98,69.9238,69.9519,23287.0
2023-01-30 12:50:00,74.69,74.69,74.57,74.6,70260.0,69.9426,69.9426,69.8302,69.8583,70260.0
2023-01-30 12:55:00,74.61,74.68,74.58,74.64,24121.0,69.8676,69.9332,69.8395,69.8957,24121.0
2023-01-30 13:00:00,74.63,74.64,74.55,74.58,14267.0,69.8864,69.8957,69.8115,69.8395,14267.0
2023-01-30 13:05:00,74.58,74.61,74.55,74.6,24302.0,69.8395,69.8676,69.8115,69.8583,24302.0
2023-01-30 13:10:00,74.6,74.64,74.55,74.59,19586.0,69.8583,69.8957,69.8115,69.8489,19586.0
2023-01-30 13:15:00,74.59,74.67,74.53,74.61,26384.0,69.8489,69.9238,69.7927,69.8676,26384.0
2023-01-30 13:20:00,74.62,74.67,74.59,74.67,10631.0,69.877,69.9238,69.8489,69.9238,10631.0
2023-01-30 13:25:00,74.66,74.66,74.44,74.49,14488.0,69.9145,69.9145,69.7084,69.7553,14488.0
2023-01-30 13:30:00,74.49,74.57,74.48,74.55,11299.0,69.7553,69.8302,69.7459,69.8115,11299.0
2023-01-30 13:35:00,74.52,74.55,74.48,74.52,12068.0,69.7834,69.8115,69.7459,69.7834,12068.0
2023-01-30 13:40:00,74.5,74.54,74.47,74.52,19419.0,69.7646,69.8021,69.7365,69.7834,19419.0
2023-01-30 13:45:00,74.49,74.6,74.48,74.6,13228.0,69.7553,69.8583,69.7459,69.8583,13228.0
2023-01-30 13:50:00,74.6,74.6,74.49,74.54,10744.0,69.8583,69.8583,69.7553,69.8021,10744.0
2023-01-30 13:55:00,74.53,74.61,74.48,74.6,17869.0,69.7927,69.8676,69.7459,69.8583,17869.0
2023-01-30 14:00:00,74.6,74.67,74.59,74.65,32500.0,69.8583,69.9238,69.8489,69.9051,32500.0
2023-01-30 14:05:00,74.63,74.64,74.45,74.51,18840.0,69.8864,69.8957,69.7178,69.774,18840.0
2023-01-30 14:10:00,74.51,74.55,74.49,74.53,19169.0,69.774,69.8115,69.7553,69.7927,19169.0
2023-01-30 14:15:00,74.53,74.55,74.46,74.5,21111.0,69.7927,69.8115,69.7272,69.7646,21111.0
2023-01-30 14:20:00,74.49,74.51,74.35,74.37,12912.0,69.7553,69.774,69.6242,69.6429,12912.0
2023-01-30 14:25:00,74.37,74.39,74.26,74.27,11123.0,69.6429,69.6616,69.5399,69.5492,11123.0
2023-01-30 14:30:00,74.25,74.3,74.23,74.29,9895.0,69.5305,69.5773,69.5118,69.568,9895.0
2023-01-30 14:35:00,74.29,74.46,74.28,74.41,35817.0,69.568,69.7272,69.5586,69.6803,35817.0
2023-01-30 14:40:00,74.43,74.43,74.29,74.36,18355.0,69.6991,69.6991,69.568,69.6335,18355.0
2023-01-30 14:45:00,74.36,74.38,74.29,74.32,24083.0,69.6335,69.6523,69.568,69.5961,24083.0
2023-01-30 14:50:00,74.32,74.37,74.29,74.36,29062.0,69.5961,69.6429,69.568,69.6335,29062.0
2023-01-30 14:55:00,74.35,74.39,74.29,74.38,16915.0,69.6242,69.6616,69.568,69.6523,16915.0
2023-01-30 15:00:00,74.38,74.52,74.38,74.51,29511.0,69.6523,69.7834,69.6523,69.774,29511.0
2023-01-30 15:05:00,74.51,74.56,74.46,74.52,32788.0,69.774,69.8208,69.7272,69.7834,32788.0
2023-01-30 15:10:00,74.51,74.54,74.48,74.49,23902.0,69.774,69.8021,69.7459,69.7553,23902.0
2023-01-30 15:15:00,74.48,74.52,74.47,74.52,23953.0,69.7459,69.7834,69.7365,69.7834,23953.0
2023-01-30 15:20:00,74.52,74.52,74.31,74.32,21534.0,69.7834,69.7834,69.5867,69.5961,21534.0
2023-01-30 15:25:00,74.32,74.34,74.21,74.26,21113.0,69.5961,69.6148,69.4931,69.5399,21113.0
2023-01-30 15:30:00,74.24,74.34,74.22,74.31,36612.0,69.5212,69.6148,69.5024,69.5867,36612.0
2023-01-30 15:35:00,74.32,74.48,74.29,74.43,60355.0,69.5961,69.7459,69.568,69.6991,60355.0
2023-01-30 15:40:00,74.42,74.48,74.38,74.46,63612.0,69.6897,69.7459,69.6523,69.7272,63612.0
2023-01-30 15:45:00,74.45,74.53,74.4,74.48,148915.0,69.7178,69.7927,69.671,69.7459,148915.0
2023-01-30 15:50:00,74.46,74.59,74.39,74.4,300163.0,69.7272,69.8489,69.6616,69.671,300163.0
2023-01-30 15:55:00,74.42,74.46,74.25,74.4,288149.0,69.6897,69.7272,69.5305,69.671,288149.0
2023-01-31 09:30:00,74.51,74.51,73.98,74.16,34206.0,69.774,69.774,69.2777,69.4462,34206.0
2023-01-31 09:35:00,74.21,74.25,74.02,74.06,31439.0,69.4931,69.5305,69.3151,69.3526,31439.0
2023-01-31 09:40:00,74.05,74.21,73.97,74.0,47796.0,69.3432,69.4931,69.2683,69.2964,47796.0
2023-01-31 09:45:00,73.96,74.18,73.91,74.16,36689.0,69.259,69.465,69.2121,69.4462,36689.0
2023-01-31 09:50:00,74.15,74.22,74.06,74.15,73198.0,69.4369,69.5024,69.3526,69.4369,73198.0
2023-01-31 09:55:00,74.14,74.18,74.05,74.05,8963.0,69.4275,69.465,69.3432,69.3432,8963.0
2023-01-31 10:00:00,74.06,74.17,73.82,73.83,21896.0,69.3526,69.4556,69.1279,69.1372,21896.0
2023-01-31 10:05:00,73.83,73.97,73.65,73.65,34747.0,69.1372,69.2683,68.9687,68.9687,34747.0
2023-01-31 10:10:00,73.63,73.88,73.62,73.84,25059.0,68.9499,69.184,68.9406,69.1466,25059.0
2023-01-31 10:15:00,73.84,73.89,73.75,73.82,17571.0,69.1466,69.1934,69.0623,69.1279,17571.0
2023-01-31 10:20:00,73.84,74.0,73.82,73.88,35606.0,69.1466,69.2964,69.1279,69.184,35606.0
2023-01-31 10:25:00,73.89,73.94,73.81,73.92,11907.0,69.1934,69.2402,69.1185,69.2215,11907.0
2023-01-31 10:30:00,73.95,74.14,73.95,74.07,36928.0,69.2496,69.4275,69.2496,69.362,36928.0
2023-01-31 10:35:00,74.08,74.08,73.92,73.92,4102.0,69.3713,69.3713,69.2215,69.2215,4102.0
2023-01-31 10:40:00,73.93,73.94,73.85,73.86,23596.0,69.2309,69.2402,69.1559,69.1653,23596.0
2023-01-31 10:45:00,73.86,73.86,73.73,73.75,9349.0,69.1653,69.1653,69.0436,69.0623,9349.0
2023-01-31 10:50:00,73.75,73.96,73.74,73.93,41329.0,69.0623,69.259,69.0529,69.2309,41329.0
2023-01-31 10:55:00,73.92,74.11,73.88,73.89,20600.0,69.2215,69.3994,69.184,69.1934,20600.0
2023-01-31 11:00:00,73.91,73.98,73.86,73.87,12450.0,69.2121,69.2777,69.1653,69.1747,12450.0
2023-01-31 11:05:00,73.85,74.14,73.85,74.06,83260.0,69.1559,69.4275,69.1559,69.3526,83260.0
2023-01-31 11:10:00,74.03,74.03,73.86,73.91,46841.0,69.3245,69.3245,69.1653,69.2121,46841.0
2023-01-31 11:15:00,73.91,74.18,73.91,74.08,60456.0,69.2121,69.465,69.2121,69.3713,60456.0
2023-01-31 11:20:00,74.07,74.15,73.99,74.08,47875.0,69.362,69.4369,69.287,69.3713,47875.0
2023-01-31 11:25:00,74.09,74.1,74.0,74.06,32798.0,69.3807,69.3901,69.2964,69.3526,32798.0
2023-01-31 11:30:00,74.06,74.17,74.03,74.07,39374.0,69.3526,69.4556,69.3245,69.362,39374.0
2023-01-31 11:35:00,74.07,74.2,74.07,74.12,33771.0,69.362,69.4837,69.362,69.4088,33771.0
2023-01-31 11:40:00,74.12,74.12,74.0,74.03,23921.0,69.4088,69.4088,69.2964,69.3245,23921.0
2023-01-31 11:45:00,74.03,74.07,73.97,74.0,19946.0,69.3245,69.362,69.2683,69.2964,19946.0
2023-01-31 11:50:00,74.0,74.11,73.99,74.07,9599.0,69.2964,69.3994,69.287,69.362,9599.0
2023-01-31 11:55:00,74.06,74.14,74.04,74.05,20231.0,69.3526,69.4275,69.3339,69.3432,20231.0
2023-01-31 12:00:00,74.05,74.06,73.87,74.01,21713.0,69.3432,69.3526,69.1747,69.3058,21713.0
2023-01-31 12:05:00,73.99,74.08,73.96,74.07,35804.0,69.287,69.3713,69.259,69.362,35804.0
2023-01-31 12:10:00,74.06,74.13,74.03,74.11,20481.0,69.3526,69.4181,69.3245,69.3994,20481.0
2023-01-31 12:15:00,74.11,74.32,74.1,74.32,33944.0,69.3994,69.5961,69.3901,69.5961,33944.0
2023-01-31 12:20:00,74.33,74.37,74.18,74.23,14693.0,69.6054,69.6429,69.465,69.5118,14693.0
2023-01-31 12:25:00,74.23,74.25,74.17,74.19,9343.0,69.5118,69.5305,69.4556,69.4743,9343.0
2023-01-31 12:30:00,74.19,74.24,74.18,74.18,9975.0,69.4743,69.5212,69.465,69.465,9975.0
2023-01-31 12:35:00,74.17,74.27,74.14,74.2,15518.0,69.4556,69.5492,69.4275,69.4837,15518.0
2023-01-31 12:40:00,74.21,74.25,74.2,74.23,20951.0,69.4931,69.5305,69.4837,69.5118,20951.0
2023-01-31 12:45:00,74.22,74.36,74.21,74.3,61475.0,69.5024,69.6335,69.4931,69.5773,61475.0
2023-01-31 12:50:00,74.31,74.39,74.3,74.39,35376.0,69.5867,69.6616,69.5773,69.6616,35376.0
2023-01-31 12:55:00,74.39,74.41,74.31,74.39,13635.0,69.6616,69.6803,69.5867,69.6616,13635.0
2023-01-31 13:00:00,74.4,74.51,74.39,74.42,37924.0,69.671,69.774,69.6616,69.6897,37924.0
2023-01-31 13:05:00,74.42,74.43,74.37,74.4,43638.0,69.6897,69.6991,69.6429,69.671,43638.0
2023-01-31 13:10:00,74.39,74.39,74.24,74.24,25813.0,69.6616,69.6616,69.5212,69.5212,25813.0
2023-01-31 13:15:00,74.2,74.25,74.14,74.18,52462.0,69.4837,69.5305,69.4275,69.465,52462.0
2023-01-31 13:20:00,74.18,74.19,73.91,73.99,70049.0,69.465,69.4743,69.2121,69.287,70049.0
2023-01-31 13:25:00,73.99,74.12,73.98,74.11,28589.0,69.287,69.4088,69.2777,69.3994,28589.0
2023-01-31 13:30:00,74.13,74.13,73.99,74.01,16385.0,69.4181,69.4181,69.287,69.3058,16385.0
2023-01-31 13:35:00,74.02,74.14,73.96,74.12,16957.0,69.3151,69.4275,69.259,69.4088,16957.0
2023-01-31 13:40:00,74.11,74.13,74.01,74.01,18561.0,69.3994,69.4181,69.3058,69.3058,18561.0
2023-01-31 13:45:00,74.01,74.11,74.01,74.06,26942.0,69.3058,69.3994,69.3058,69.3526,26942.0
2023-01-31 13:50:00,74.04,74.2,74.04,74.19,35008.0,69.3339,69.4837,69.3339,69.4743,35008.0
2023-01-31 13:55:00,74.18,74.22,74.12,74.16,18564.0,69.465,69.5024,69.4088,69.4462,18564.0
2023-01-31 14:00:00,74.15,74.23,74.15,74.2,41674.0,69.4369,69.5118,69.4369,69.4837,41674.0
2023-01-31 14:05:00,74.21,74.27,74.19,74.24,32548.0,69.4931,69.5492,69.4743,69.5212,32548.0
2023-01-31 14:10:00,74.24,74.42,74.21,74.3,47347.0,69.5212,69.6897,69.4931,69.5773,47347.0
2023-01-31 14:15:00,74.3,74.43,74.25,74.25,79025.0,69.5773,69.6991,69.5305,69.5305,79025.0
2023-01-31 14:20:00,74.25,74.28,74.17,74.24,29723.0,69.5305,69.5586,69.4556,69.5212,29723.0
2023-01-31 14:25:00,74.24,74.36,74.22,74.24,16951.0,69.5212,69.6335,69.5024,69.5212,16951.0
2023-01-31 14:30:00,74.24,74.29,74.2,74.23,24288.0,69.5212,69.568,69.4837,69.5118,24288.0
2023-01-31 14:35:00,74.23,74.28,74.19,74.28,32748.0,69.5118,69.5586,69.4743,69.5586,32748.0
2023-01-31 14:40:00,74.28,74.4,74.24,74.39,34049.0,69.5586,69.671,69.5212,69.6616,34049.0
2023-01-31 14:45:00,74.42,74.49,74.37,74.48,36287.0,69.6897,69.7553,69.6429,69.7459,36287.0
2023-01-31 14:50:00,74.48,74.56,74.44,74.45,47153.0,69.7459,69.8208,69.7084,69.7178,47153.0
2023-01-31 14:55:00,74.46,74.53,74.45,74.5,22297.0,69.7272,69.7927,69.7178,69.7646,22297.0
2023-01-31 15:00:00,74.49,74.71,74.48,74.71,45330.0,69.7553,69.9613,69.7459,69.9613,45330.0
2023-01-31 15:05:00,74.71,74.83,74.71,74.77,43127.0,69.9613,70.0737,69.9613,70.0175,43127.0
2023-01-31 15:10:00,74.79,74.79,74.7,74.78,46542.0,70.0362,70.0362,69.9519,70.0268,46542.0
2023-01-31 15:15:00,74.78,74.79,74.68,74.75,59068.0,70.0268,70.0362,69.9332,69.9987,59068.0
2023-01-31 15:20:00,74.75,74.8,74.72,74.74,47308.0,69.9987,70.0456,69.9706,69.9894,47308.0
2023-01-31 15:25:00,74.73,74.74,74.56,74.62,45750.0,69.98,69.9894,69.8208,69.877,45750.0
2023-01-31 15:30:00,74.63,74.91,74.63,74.87,53813.0,69.8864,70.1486,69.8864,70.1111,53813.0
2023-01-31 15:35:00,74.87,75.01,74.83,74.98,89425.0,70.1111,70.2422,70.0737,70.2141,89425.0
2023-01-31 15:40:00,74.98,75.06,74.96,75.04,64751.0,70.2141,70.289,70.1954,70.2703,64751.0
2023-01-31 15:45:00,75.04,75.07,74.9,74.94,106825.0,70.2703,70.2984,70.1392,70.1767,106825.0
2023-01-31 15:50:00,74.95,75.06,74.88,74.99,215446.0,70.186,70.289,70.1205,70.2235,215446.0
2023-01-31 15:55:00,75.0,75.07,74.94,75.06,369455.0,70.2328,70.2984,70.1767,70.289,369455.0
2023-02-01 09:30:00,74.92,75.0,74.51,74.8,51131.0,70.1579,70.2328,69.774,70.0456,51131.0
2023-02-01 09:35:00,74.84,75.49,74.78,75.49,15034.0,70.083,70.6917,70.0268,70.6917,15034.0
2023-02-01 09:40:00,75.45,75.48,75.14,75.39,50870.0,70.6542,70.6823,70.3639,70.5981,50870.0
2023-02-01 09:45:00,75.4,75.46,75.29,75.39,19456.0,70.6074,70.6636,70.5044,70.5981,19456.0
2023-02-01 09:50:00,75.39,75.54,75.36,75.46,37246.0,70.5981,70.7385,70.57,70.6636,37246.0
2023-02-01 09:55:00,75.51,75.75,75.47,75.47,25457.0,70.7104,70.9352,70.673,70.673,25457.0
2023-02-01 10:00:00,75.5,75.72,75.4,75.59,18934.0,70.7011,70.9071,70.6074,70.7853,18934.0
2023-02-01 10:05:00,75.59,75.8,75.59,75.8,12712.0,70.7853,70.982,70.7853,70.982,12712.0
2023-02-01 10:10:00,75.81,76.04,75.81,75.83,35731.0,70.9914,71.2067,70.9914,71.0101,35731.0
2023-02-01 10:15:00,75.86,75.92,75.63,75.68,15518.0,71.0382,71.0944,70.8228,70.8696,15518.0
2023-02-01 10:20:00,75.68,75.72,75.59,75.72,10862.0,70.8696,70.9071,70.7853,70.9071,10862.0
2023-02-01 10:25:00,75.72,75.87,75.67,75.87,13364.0,70.9071,71.0475,70.8603,71.0475,13364.0
2023-02-01 10:30:00,75.85,76.0,75.84,76.0,31753.0,71.0288,71.1693,71.0195,71.1693,31753.0
2023-02-01 10:35:00,76.01,76.04,75.87,75.89,25192.0,71.1786,71.2067,71.0475,71.0663,25192.0
2023-02-01 10:40:00,75.9,76.25,75.64,75.65,79317.0,71.0756,71.4034,70.8322,70.8415,79317.0
2023-02-01 10:45:00,75.67,75.8,75.64,75.65,15727.0,70.8603,70.982,70.8322,70.8415,15727.0
2023-02-01 10:50:00,75.7,75.7,75.57,75.67,13954.0,70.8884,70.8884,70.7666,70.8603,13954.0
2023-02-01 10:55:00,75.66,75.67,75.53,75.57,16897.0,70.8509,70.8603,70.7292,70.7666,16897.0
2023-02-01 11:00:00,75.55,75.59,75.43,75.59,27524.0,70.7479,70.7853,70.6355,70.7853,27524.0
2023-02-01 11:05:00,75.59,75.73,75.56,75.72,35174.0,70.7853,70.9164,70.7573,70.9071,35174.0
2023-02-01 11:10:00,75.74,75.85,75.68,75.83,21831.0,70.9258,71.0288,70.8696,71.0101,21831.0
2023-02-01 11:15:00,75.83,75.86,75.77,75.81,16084.0,71.0101,71.0382,70.9539,70.9914,16084.0
2023-02-01 11:20:00,75.81,75.98,75.79,75.98,17897.0,70.9914,71.1506,70.9726,71.1506,17897.0
2023-02-01 11:25:00,75.95,76.01,75.95,75.96,17466.0,71.1225,71.1786,71.1225,71.1318,17466.0
2023-02-01 11:30:00,75.95,75.95,75.86,75.88,20858.0,71.1225,71.1225,71.0382,71.0569,20858.0
2023-02-01 11:35:00,75.88,75.95,75.85,75.94,13648.0,71.0569,71.1225,71.0288,71.1131,13648.0
2023-02-01 11:40:00,75.93,76.03,75.93,76.02,10813.0,71.1037,71.1974,71.1037,71.188,10813.0
2023-02-01 11:45:00,76.03,76.1,76.01,76.08,16989.0,71.1974,71.2629,71.1786,71.2442,16989.0
2023-02-01 11:50:00,76.09,76.11,76.02,76.03,14747.0,71.2536,71.2723,71.188,71.1974,14747.0
2023-02-01 11:55:00,76.03,76.13,75.99,76.08,29701.0,71.1974,71.291,71.1599,71.2442,29701.0
2023-02-01 12:00:00,76.08,76.17,76.07,76.13,13733.0,71.2442,71.3285,71.2348,71.291,13733.0
2023-02-01 12:05:00,76.14,76.18,76.06,76.07,7319.0,71.3004,71.3378,71.2255,71.2348,7319.0
2023-02-01 12:10:00,76.07,76.16,76.06,76.14,14239.0,71.2348,71.3191,71.2255,71.3004,14239.0
2023-02-01 12:15:00,76.11,76.14,76.07,76.11,11337.0,71.2723,71.3004,71.2348,71.2723,11337.0
2023-02-01 12:20:00,76.09,76.16,76.09,76.16,10455.0,71.2536,71.3191,71.2536,71.3191,10455.0
2023-02-01 12:25:00,76.16,76.17,76.07,76.07,10259.0,71.3191,71.3285,71.2348,71.2348,10259.0
2023-02-01 12:30:00,76.08,76.1,75.92,75.93,11041.0,71.2442,71.2629,71.0944,71.1037,11041.0
2023-02-01 12:35:00,75.92,75.92,75.77,75.8,10620.0,71.0944,71.0944,70.9539,70.982,10620.0
2023-02-01 12:40:00,75.79,75.8,75.72,75.8,17601.0,70.9726,70.982,70.9071,70.982,17601.0
2023-02-01 12:45:00,75.79,75.84,75.76,75.8,11431.0,70.9726,71.0195,70.9445,70.982,11431.0
2023-02-01 12:50:00,75.79,75.84,75.73,75.83,17911.0,70.9726,71.0195,70.9164,71.0101,17911.0
2023-02-01 12:55:00,75.84,75.9,75.79,75.81,11605.0,71.0195,71.0756,70.9726,70.9914,11605.0
2023-02-01 13:00:00,75.8,75.84,75.77,75.8,12129.0,70.982,71.0195,70.9539,70.982,12129.0
2023-02-01 13:05:00,75.8,75.87,75.79,75.84,20352.0,70.982,71.0475,70.9726,71.0195,20352.0
2023-02-01 13:10:00,75.81,75.89,75.76,75.88,21350.0,70.9914,71.0663,70.9445,71.0569,21350.0
2023-02-01 13:15:00,75.87,75.98,75.83,75.93,31879.0,71.0475,71.1506,71.0101,71.1037,31879.0
2023-02-01 13:20:00,75.92,75.98,75.9,75.95,12454.0,71.0944,71.1506,71.0756,71.1225,12454.0
2023-02-01 13:25:00,75.94,75.95,75.78,75.81,40848.0,71.1131,71.1225,70.9633,70.9914,40848.0
2023-02-01 13:30:00,75.82,75.92,75.8,75.81,37572.0,71.0007,71.0944,70.982,70.9914,37572.0
2023-02-01 13:35:00,75.81,75.82,75.58,75.63,45248.0,70.9914,71.0007,70.776,70.8228,45248.0
2023-02-01 13:40:00,75.64,75.68,75.49,75.53,35149.0,70.8322,70.8696,70.6917,70.7292,35149.0
2023-02-01 13:45:00,75.52,75.58,75.44,75.58,18537.0,70.7198,70.776,70.6449,70.776,18537.0
2023-02-01 13:50:00,75.58,75.65,75.57,75.61,12980.0,70.776,70.8415,70.7666,70.8041,12980.0
2023-02-01 13:55:00,75.63,75.78,75.55,75.55,17200.0,70.8228,70.9633,70.7479,70.7479,17200.0
2023-02-01 14:00:00,75.53,75.68,75.23,75.51,14913.0,70.7292,70.8696,70.4482,70.7104,14913.0
2023-02-01 14:05:00,75.57,75.93,75.56,75.91,34674.0,70.7666,71.1037,70.7573,71.085,34674.0
2023-02-01 14:10:00,75.89,76.05,75.89,75.93,16983.0,71.0663,71.2161,71.0663,71.1037,16983.0
2023-02-01 14:15:00,75.94,76.03,75.83,75.96,17179.0,71.1131,71.1974,71.0101,71.1318,17179.0
2023-02-01 14:20:00,75.95,76.03,75.91,76.02,12673.0,71.1225,71.1974,71.085,71.188,12673.0
2023-02-01 14:25:00,76.0,76.06,75.94,75.95,17496.0,71.1693,71.2255,71.1131,71.1225,17496.0
2023-02-01 14:30:00,75.97,76.03,75.45,75.67,22930.0,71.1412,71.1974,70.6542,70.8603,22930.0
2023-02-01 14:35:00,75.68,76.36,75.62,76.34,32484.0,70.8696,71.5064,70.8134,71.4877,32484.0
2023-02-01 14:40:00,76.34,76.8,76.24,76.8,57460.0,71.4877,71.9184,71.394,71.9184,57460.0
2023-02-01 14:45:00,76.81,76.98,76.63,76.75,59144.0,71.9278,72.087,71.7592,71.8716,59144.0
2023-02-01 14:50:00,76.75,77.02,76.74,76.93,26458.0,71.8716,72.1245,71.8622,72.0402,26458.0
2023-02-01 14:55:00,76.94,76.99,76.7,76.8,30339.0,72.0495,72.0964,71.8248,71.9184,30339.0
2023-02-01 15:00:00,76.81,77.05,76.78,76.95,21775.0,71.9278,72.1525,71.8997,72.0589,21775.0
2023-02-01 15:05:00,76.95,77.28,76.93,77.2,31533.0,72.0589,72.3679,72.0402,72.293,31533.0
2023-02-01 15:10:00,77.2,77.22,76.83,76.84,35547.0,72.293,72.3117,71.9465,71.9559,35547.0
2023-02-01 15:15:00,76.82,76.82,76.61,76.77,30269.0,71.9372,71.9372,71.7405,71.8903,30269.0
2023-02-01 15:20:00,76.8,76.81,76.68,76.78,59546.0,71.9184,71.9278,71.8061,71.8997,59546.0
2023-02-01 15:25:00,76.79,76.85,76.73,76.83,33851.0,71.9091,71.9653,71.8529,71.9465,33851.0
2023-02-01 15:30:00,76.84,77.02,76.84,77.0,42305.0,71.9559,72.1245,71.9559,72.1057,42305.0
2023-02-01 15:35:00,76.99,77.19,76.98,77.11,62177.0,72.0964,72.2836,72.087,72.2087,62177.0
2023-02-01 15:40:00,77.11,77.23,77.03,77.09,75813.0,72.2087,72.3211,72.1338,72.19,75813.0
2023-02-01 15:45:00,77.1,77.2,76.96,76.99,56502.0,72.1994,72.293,72.0683,72.0964,56502.0
2023-02-01 15:50:00,76.96,76.96,76.59,76.61,100504.0,72.0683,72.0683,71.7218,71.7405,100504.0
2023-02-01 15:55:00,76.6,76.82,76.57,76.82,182180.0,71.7311,71.9372,71.7031,71.9372,182180.0
2023-02-02 09:30:00,77.52,78.51,77.52,78.37,104713.0,72.5927,73.5197,72.5927,73.3886,104713.0
2023-02-02 09:35:00,78.49,78.49,77.7,78.05,76824.0,73.501,73.501,72.7612,73.089,76824.0
2023-02-02 09:40:00,78.11,78.52,77.95,78.22,119623.0,73.1452,73.5291,72.9953,73.2482,119623.0
2023-02-02 09:45:00,78.22,78.85,78.16,78.76,55368.0,73.2482,73.8381,73.192,73.7539,55368.0
2023-02-02 09:50:00,78.75,78.77,78.4,78.61,86722.0,73.7445,73.7632,73.4167,73.6134,86722.0
2023-02-02 09:55:00,78.62,78.63,78.32,78.4,114818.0,73.6228,73.6321,73.3418,73.4167,114818.0
2023-02-02 10:00:00,78.42,78.45,78.24,78.24,55260.0,73.4355,73.4636,73.2669,73.2669,55260.0
2023-02-02 10:05:00,78.24,78.39,77.98,78.26,52862.0,73.2669,73.4074,73.0234,73.2856,52862.0
2023-02-02 10:10:00,78.26,78.37,78.05,78.31,63510.0,73.2856,73.3886,73.089,73.3325,63510.0
2023-02-02 10:15:00,78.24,78.57,78.14,78.57,28745.0,73.2669,73.5759,73.1733,73.5759,28745.0
2023-02-02 10:20:00,78.58,78.72,78.42,78.59,31507.0,73.5853,73.7164,73.4355,73.5947,31507.0
2023-02-02 10:25:00,78.58,78.71,78.54,78.63,21916.0,73.5853,73.707,73.5478,73.6321,21916.0
2023-02-02 10:30:00,78.63,78.85,78.62,78.77,23073.0,73.6321,73.8381,73.6228,73.7632,23073.0
2023-02-02 10:35:00,78.78,78.87,78.69,78.82,22558.0,73.7726,73.8569,73.6883,73.81,22558.0
2023-02-02 10:40:00,78.81,79.04,78.8,78.94,23659.0,73.8007,74.0161,73.7913,73.9224,23659.0
2023-02-02 10:45:00,78.95,79.09,78.91,79.08,32445.0,73.9318,74.0629,73.8943,74.0535,32445.0
2023-02-02 10:50:00,79.08,79.17,78.97,79.07,65801.0,74.0535,74.1378,73.9505,74.0441,65801.0
2023-02-02 10:55:00,79.07,79.08,78.93,78.97,40693.0,74.0441,74.0535,73.913,73.9505,40693.0
2023-02-02 11:00:00,78.96,79.14,78.87,79.14,29815.0,73.9411,74.1097,73.8569,74.1097,29815.0
2023-02-02 11:05:00,79.13,79.24,79.03,79.24,32492.0,74.1003,74.2033,74.0067,74.2033,32492.0
2023-02-02 11:10:00,79.24,79.24,79.09,79.15,28971.0,74.2033,74.2033,74.0629,74.1191,28971.0
2023-02-02 11:15:00,79.15,79.17,78.81,78.81,32376.0,74.1191,74.1378,73.8007,73.8007,32376.0
2023-02-02 11:20:00,78.81,79.1,78.76,78.97,34566.0,73.8007,74.0722,73.7539,73.9505,34566.0
2023-02-02 11:25:00,78.99,79.11,78.99,79.11,18621.0,73.9692,74.0816,73.9692,74.0816,18621.0
2023-02-02 11:30:00,79.09,79.23,79.08,79.23,22158.0,74.0629,74.194,74.0535,74.194,22158.0
2023-02-02 11:35:00,79.23,79.32,79.08,79.11,17726.0,74.194,74.2783,74.0535,74.0816,17726.0
2023-02-02 11:40:00,79.12,79.12,78.85,78.89,40425.0,74.091,74.091,73.8381,73.8756,40425.0
2023-02-02 11:45:00,78.91,79.01,78.91,78.94,20514.0,73.8943,73.988,73.8943,73.9224,20514.0
2023-02-02 11:50:00,78.96,78.99,78.82,78.84,21088.0,73.9411,73.9692,73.81,73.8288,21088.0
2023-02-02 11:55:00,78.83,78.95,78.73,78.79,28970.0,73.8194,73.9318,73.7258,73.7819,28970.0
2023-02-02 12:00:00,78.79,78.86,78.71,78.73,29980.0,73.7819,73.8475,73.707,73.7258,29980.0
2023-02-02 12:05:00,78.73,78.97,78.72,78.79,60102.0,73.7258,73.9505,73.7164,73.7819,60102.0
2023-02-02 12:10:00,78.8,78.92,78.74,78.86,26784.0,73.7913,73.9037,73.7351,73.8475,26784.0
2023-02-02 12:15:00,78.84,78.84,78.64,78.68,18841.0,73.8288,73.8288,73.6415,73.6789,18841.0
2023-02-02 12:20:00,78.66,78.68,78.62,78.66,23812.0,73.6602,73.6789,73.6228,73.6602,23812.0
2023-02-02 12:25:00,78.66,78.7,78.6,78.6,20036.0,73.6602,73.6977,73.604,73.604,20036.0
2023-02-02 12:30:00,78.59,78.75,78.54,78.74,18865.0,73.5947,73.7445,73.5478,73.7351,18865.0
2023-02-02 12:35:00,78.73,78.77,78.7,78.72,23346.0,73.7258,73.7632,73.6977,73.7164,23346.0
2023-02-02 12:40:00,78.72,78.72,78.59,78.65,11609.0,73.7164,73.7164,73.5947,73.6508,11609.0
2023-02-02 12:45:00,78.65,78.65,78.46,78.52,20916.0,73.6508,73.6508,73.4729,73.5291,20916.0
2023-02-02 12:50:00,78.53,78.53,78.44,78.5,13170.0,73.5385,73.5385,73.4542,73.5104,13170.0
2023-02-02 12:55:00,78.51,78.54,78.47,78.48,12506.0,73.5197,73.5478,73.4823,73.4917,12506.0
2023-02-02 13:00:00,78.49,78.63,78.49,78.56,12370.0,73.501,73.6321,73.501,73.5666,12370.0
2023-02-02 13:05:00,78.57,78.59,78.36,78.38,16973.0,73.5759,73.5947,73.3793,73.398,16973.0
2023-02-02 13:10:00,78.39,78.43,78.35,78.36,10670.0,73.4074,73.4448,73.3699,73.3793,10670.0
2023-02-02 13:15:00,78.36,78.56,78.31,78.53,13566.0,73.3793,73.5666,73.3325,73.5385,13566.0
2023-02-02 13:20:00,78.52,78.56,78.49,78.56,14526.0,73.5291,73.5666,73.501,73.5666,14526.0
2023-02-02 13:25:00,78.55,78.59,78.47,78.54,15824.0,73.5572,73.5947,73.4823,73.5478,15824.0
2023-02-02 13:30:00,78.55,78.69,78.55,78.58,16399.0,73.5572,73.6883,73.5572,73.5853,16399.0
2023-02-02 13:35:00,78.57,78.59,78.45,78.46,27201.0,73.5759,73.5947,73.4636,73.4729,27201.0
2023-02-02 13:40:00,78.48,78.55,78.42,78.42,24469.0,73.4917,73.5572,73.4355,73.4355,24469.0
2023-02-02 13:45:00,78.41,78.57,78.4,78.55,25365.0,73.4261,73.5759,73.4167,73.5572,25365.0
2023-02-02 13:50:00,78.53,78.6,78.53,78.59,24859.0,73.5385,73.604,73.5385,73.5947,24859.0
2023-02-02 13:55:00,78.59,78.73,78.57,78.72,22400.0,73.5947,73.7258,73.5759,73.7164,22400.0
2023-02-02 14:00:00,78.75,78.78,78.62,78.64,21882.0,73.7445,73.7726,73.6228,73.6415,21882.0
2023-02-02 14:05:00,78.63,78.64,78.45,78.46,27269.0,73.6321,73.6415,73.4636,73.4729,27269.0
2023-02-02 14:10:00,78.46,78.47,78.18,78.23,27862.0,73.4729,73.4823,73.2107,73.2575,27862.0
2023-02-02 14:15:00,78.23,78.25,78.13,78.19,27978.0,73.2575,73.2763,73.1639,73.2201,27978.0
2023-02-02 14:20:00,78.19,78.25,78.11,78.16,21849.0,73.2201,73.2763,73.1452,73.192,21849.0
2023-02-02 14:25:00,78.15,78.2,78.11,78.13,25556.0,73.1826,73.2294,73.1452,73.1639,25556.0
2023-02-02 14:30:00,78.13,78.16,77.99,78.01,33478.0,73.1639,73.192,73.0328,73.0515,33478.0
2023-02-02 14:35:00,78.02,78.15,77.88,78.06,84713.0,73.0609,73.1826,72.9298,73.0983,84713.0
2023-02-02 14:40:00,78.06,78.06,77.84,77.91,25735.0,73.0983,73.0983,72.8923,72.9579,25735.0
2023-02-02 14:45:00,77.89,77.91,77.72,77.83,30128.0,72.9392,72.9579,72.78,72.883,30128.0
2023-02-02 14:50:00,77.83,77.9,77.67,77.76,81926.0,72.883,72.9485,72.7331,72.8174,81926.0
2023-02-02 14:55:00,77.74,77.74,77.5,77.54,37144.0,72.7987,72.7987,72.5739,72.6114,37144.0
2023-02-02 15:00:00,77.55,77.58,77.39,77.45,20159.0,72.6208,72.6489,72.4709,72.5271,20159.0
2023-02-02 15:05:00,77.48,77.59,77.36,77.48,21001.0,72.5552,72.6582,72.4428,72.5552,21001.0
2023-02-02 15:10:00,77.48,77.53,77.44,77.5,49779.0,72.5552,72.602,72.5178,72.5739,49779.0
2023-02-02 15:15:00,77.48,77.52,77.35,77.5,26474.0,72.5552,72.5927,72.4335,72.5739,26474.0
2023-02-02 15:20:00,77.5,77.54,77.46,77.51,41399.0,72.5739,72.6114,72.5365,72.5833,41399.0
2023-02-02 15:25:00,77.5,77.59,77.3,77.47,45766.0,72.5739,72.6582,72.3867,72.5458,45766.0
2023-02-02 15:30:00,77.5,77.6,77.49,77.59,33113.0,72.5739,72.6676,72.5646,72.6582,33113.0
2023-02-02 15:35:00,77.59,77.63,77.35,77.36,39143.0,72.6582,72.6957,72.4335,72.4428,39143.0
2023-02-02 15:40:00,77.37,77.45,77.29,77.35,46357.0,72.4522,72.5271,72.3773,72.4335,46357.0
2023-02-02 15:45:00,77.33,77.42,77.28,77.41,67163.0,72.4147,72.499,72.3679,72.4897,67163.0
2023-02-02 15:50:00,77.41,77.77,77.41,77.73,110252.0,72.4897,72.8268,72.4897,72.7893,110252.0
2023-02-02 15:55:00,77.73,77.89,77.7,77.81,248068.0,72.7893,72.9392,72.7612,72.8642,248068.0
2023-02-03 09:30:00,76.63,76.73,76.14,76.22,35056.0,71.7592,71.8529,71.3004,71.3753,35056.0
2023-02-03 09:35:00,76.2,76.44,76.15,76.39,16814.0,71.3566,71.5813,71.3098,71.5345,16814.0
2023-02-03 09:40:00,76.41,76.71,76.32,76.32,28494.0,71.5532,71.8342,71.4689,71.4689,28494.0
2023-02-03 09:45:00,76.33,76.48,76.25,76.37,27249.0,71.4783,71.6188,71.4034,71.5158,27249.0
2023-02-03 09:50:00,76.37,76.37,75.75,75.96,32566.0,71.5158,71.5158,70.9352,71.1318,32566.0
2023-02-03 09:55:00,75.96,75.99,75.2,75.29,45206.0,71.1318,71.1599,70.4201,70.5044,45206.0
2023-02-03 10:00:00,75.24,75.39,74.64,74.64,95214.0,70.4576,70.5981,69.8957,69.8957,95214.0
2023-02-03 10:05:00,74.65,75.03,74.34,74.82,101248.0,69.9051,70.2609,69.6148,70.0643,101248.0
2023-02-03 10:10:00,74.87,75.72,74.8,75.72,24067.0,70.1111,70.9071,70.0456,70.9071,24067.0
2023-02-03 10:15:00,75.72,75.99,75.67,75.89,48338.0,70.9071,71.1599,70.8603,71.0663,48338.0
2023-02-03 10:20:00,75.9,76.24,75.78,75.86,78562.0,71.0756,71.394,70.9633,71.0382,78562.0
2023-02-03 10:25:00,75.86,75.96,75.76,75.76,19933.0,71.0382,71.1318,70.9445,70.9445,19933.0
2023-02-03 10:30:00,75.8,76.13,75.77,76.1,12935.0,70.982,71.291,70.9539,71.2629,12935.0
2023-02-03 10:35:00,76.13,76.13,75.9,76.06,17067.0,71.291,71.291,71.0756,71.2255,17067.0
2023-02-03 10:40:00,76.03,76.11,75.9,76.05,30077.0,71.1974,71.2723,71.0756,71.2161,30077.0
2023-02-03 10:45:00,76.05,76.33,76.03,76.17,15621.0,71.2161,71.4783,71.1974,71.3285,15621.0
2023-02-03 10:50:00,76.12,76.12,75.76,75.87,28299.0,71.2817,71.2817,70.9445,71.0475,28299.0
2023-02-03 10:55:00,75.81,75.83,75.65,75.76,16851.0,70.9914,71.0101,70.8415,70.9445,16851.0
2023-02-03 11:00:00,75.79,75.91,75.74,75.74,5324.0,70.9726,71.085,70.9258,70.9258,5324.0
2023-02-03 11:05:00,75.71,75.74,75.58,75.61,11489.0,70.8977,70.9258,70.776,70.8041,11489.0
2023-02-03 11:10:00,75.61,75.77,75.59,75.77,8523.0,70.8041,70.9539,70.7853,70.9539,8523.0
2023-02-03 11:15:00,75.77,75.87,75.72,75.76,8012.0,70.9539,71.0475,70.9071,70.9445,8012.0
2023-02-03 11:20:00,75.79,76.01,75.72,75.97,12316.0,70.9726,71.1786,70.9071,71.1412,12316.0
2023-02-03 11:25:00,75.95,76.01,75.86,75.99,16210.0,71.1225,71.1786,71.0382,71.1599,16210.0
2023-02-03 11:30:00,76.02,76.09,75.95,75.98,12492.0,71.188,71.2536,71.1225,71.1506,12492.0
2023-02-03 11:35:00,75.97,76.01,75.73,75.76,19676.0,71.1412,71.1786,70.9164,70.9445,19676.0
2023-02-03 11:40:00,75.77,75.91,75.7,75.78,17564.0,70.9539,71.085,70.8884,70.9633,17564.0
2023-02-03 11:45:00,75.78,75.8,75.6,75.63,18945.0,70.9633,70.982,70.7947,70.8228,18945.0
2023-02-03 11:50:00,75.59,75.7,75.57,75.57,13015.0,70.7853,70.8884,70.7666,70.7666,13015.0
2023-02-03 11:55:00,75.57,75.62,75.44,75.48,19127.0,70.7666,70.8134,70.6449,70.6823,19127.0
2023-02-03 12:00:00,75.47,75.55,75.39,75.53,19796.0,70.673,70.7479,70.5981,70.7292,19796.0
2023-02-03 12:05:00,75.51,75.6,75.43,75.45,12013.0,70.7104,70.7947,70.6355,70.6542,12013.0
2023-02-03 12:10:00,75.43,75.55,75.43,75.53,9924.0,70.6355,70.7479,70.6355,70.7292,9924.0
2023-02-03 12:15:00,75.53,75.55,75.41,75.42,12600.0,70.7292,70.7479,70.6168,70.6262,12600.0
2023-02-03 12:20:00,75.41,75.49,75.35,75.36,27633.0,70.6168,70.6917,70.5606,70.57,27633.0
2023-02-03 12:25:00,75.36,75.46,75.28,75.34,28580.0,70.57,70.6636,70.495,70.5512,28580.0
2023-02-03 12:30:00,75.33,75.39,75.27,75.39,16921.0,70.5419,70.5981,70.4857,70.5981,16921.0
2023-02-03 12:35:00,75.39,75.44,75.34,75.35,27261.0,70.5981,70.6449,70.5512,70.5606,27261.0
2023-02-03 12:40:00,75.36,75.41,75.27,75.28,14111.0,70.57,70.6168,70.4857,70.495,14111.0
2023-02-03 12:45:00,75.28,75.44,75.27,75.31,23058.0,70.495,70.6449,70.4857,70.5231,23058.0
2023-02-03 12:50:00,75.3,75.48,75.28,75.34,13633.0,70.5138,70.6823,70.495,70.5512,13633.0
2023-02-03 12:55:00,75.32,75.36,74.95,74.99,16982.0,70.5325,70.57,70.186,70.2235,16982.0
2023-02-03 13:00:00,74.98,75.01,74.87,74.89,12326.0,70.2141,70.2422,70.1111,70.1298,12326.0
2023-02-03 13:05:00,74.9,74.96,74.68,74.7,10380.0,70.1392,70.1954,69.9332,69.9519,10380.0
2023-02-03 13:10:00,74.69,74.91,74.64,74.88,30763.0,69.9426,70.1486,69.8957,70.1205,30763.0
2023-02-03 13:15:00,74.88,74.95,74.85,74.92,18129.0,70.1205,70.186,70.0924,70.1579,18129.0
2023-02-03 13:20:00,74.9,74.99,74.89,74.93,18886.0,70.1392,70.2235,70.1298,70.1673,18886.0
2023-02-03 13:25:00,74.93,74.97,74.84,74.84,13871.0,70.1673,70.2048,70.083,70.083,13871.0
2023-02-03 13:30:00,74.86,74.86,74.72,74.75,9134.0,70.1017,70.1017,69.9706,69.9987,9134.0
2023-02-03 13:35:00,74.73,74.82,74.71,74.78,13658.0,69.98,70.0643,69.9613,70.0268,13658.0
2023-02-03 13:40:00,74.77,74.78,74.63,74.69,9782.0,70.0175,70.0268,69.8864,69.9426,9782.0
2023-02-03 13:45:00,74.71,74.71,74.55,74.66,15745.0,69.9613,69.9613,69.8115,69.9145,15745.0
2023-02-03 13:50:00,74.67,74.87,74.66,74.82,14903.0,69.9238,70.1111,69.9145,70.0643,14903.0
2023-02-03 13:55:00,74.83,74.98,74.81,74.96,16107.0,70.0737,70.2141,70.0549,70.1954,16107.0
2023-02-03 14:00:00,74.96,75.06,74.91,75.0,20159.0,70.1954,70.289,70.1486,70.2328,20159.0
2023-02-03 14:05:00,75.0,75.02,74.91,74.94,13202.0,70.2328,70.2516,70.1486,70.1767,13202.0
2023-02-03 14:10:00,74.95,74.95,74.82,74.88,14534.0,70.186,70.186,70.0643,70.1205,14534.0
2023-02-03 14:15:00,74.88,74.88,74.66,74.67,13301.0,70.1205,70.1205,69.9145,69.9238,13301.0
2023-02-03 14:20:00,74.69,74.71,74.51,74.58,34278.0,69.9426,69.9613,69.774,69.8395,34278.0
2023-02-03 14:25:00,74.59,74.72,74.58,74.66,29176.0,69.8489,69.9706,69.8395,69.9145,29176.0
2023-02-03 14:30:00,74.66,74.74,74.55,74.7,23266.0,69.9145,69.9894,69.8115,69.9519,23266.0
2023-02-03 14:35:00,74.71,75.09,74.71,75.09,14058.0,69.9613,70.3171,69.9613,70.3171,14058.0
2023-02-03 14:40:00,75.06,75.13,74.92,74.92,11234.0,70.289,70.3546,70.1579,70.1579,11234.0
2023-02-03 14:45:00,74.89,74.94,74.84,74.94,11466.0,70.1298,70.1767,70.083,70.1767,11466.0
2023-02-03 14:50:00,74.95,74.97,74.87,74.93,8870.0,70.186,70.2048,70.1111,70.1673,8870.0
2023-02-03 14:55:00,74.92,74.94,74.76,74.82,9895.0,70.1579,70.1767,70.0081,70.0643,9895.0
2023-02-03 15:00:00,74.81,74.81,74.72,74.77,12948.0,70.0549,70.0549,69.9706,70.0175,12948.0
2023-02-03 15:05:00,74.77,74.91,74.7,74.91,10294.0,70.0175,70.1486,69.9519,70.1486,10294.0
2023-02-03 15:10:00,74.88,74.99,74.83,74.98,10703.0,70.1205,70.2235,70.0737,70.2141,10703.0
2023-02-03 15:15:00,74.99,75.17,74.92,75.09,14407.0,70.2235,70.392,70.1579,70.3171,14407.0
2023-02-03 15:20:00,75.11,75.14,74.97,75.1,27368.0,70.3359,70.3639,70.2048,70.3265,27368.0
2023-02-03 15:25:00,75.11,75.27,75.07,75.08,35370.0,70.3359,70.4857,70.2984,70.3078,35370.0
2023-02-03 15:30:00,75.09,75.21,75.06,75.08,26858.0,70.3171,70.4295,70.289,70.3078,26858.0
2023-02-03 15:35:00,75.07,75.21,75.05,75.19,50861.0,70.2984,70.4295,70.2797,70.4108,50861.0
2023-02-03 15:40:00,75.19,75.31,75.17,75.21,47523.0,70.4108,70.5231,70.392,70.4295,47523.0
2023-02-03 15:45:00,75.2,75.26,75.14,75.26,56609.0,70.4201,70.4763,70.3639,70.4763,56609.0
2023-02-03 15:50:00,75.26,75.41,75.22,75.34,78001.0,70.4763,70.6168,70.4389,70.5512,78001.0
2023-02-03 15:55:00,75.34,75.43,75.29,75.37,175138.0,70.5512,70.6355,70.5044,70.5793,175138.0
2023-02-06 09:30:00,74.35,74.75,74.34,74.67,33369.0,69.6242,69.9987,69.6148,69.9238,33369.0
2023-02-06 09:35:00,74.75,74.75,74.17,74.37,20216.0,69.9987,69.9987,69.4556,69.6429,20216.0
2023-02-06 09:40:00,74.38,74.45,74.12,74.28,19688.0,69.6523,69.7178,69.4088,69.5586,19688.0
2023-02-06 09:45:00,74.21,74.36,74.17,74.17,17668.0,69.4931,69.6335,69.4556,69.4556,17668.0
2023-02-06 09:50:00,74.15,74.41,74.06,74.12,17259.0,69.4369,69.6803,69.3526,69.4088,17259.0
2023-02-06 09:55:00,74.17,74.37,74.11,74.24,27192.0,69.4556,69.6429,69.3994,69.5212,27192.0
2023-02-06 10:00:00,74.26,74.4,74.21,74.31,29059.0,69.5399,69.671,69.4931,69.5867,29059.0
2023-02-06 10:05:00,74.32,74.34,74.04,74.09,13601.0,69.5961,69.6148,69.3339,69.3807,13601.0
2023-02-06 10:10:00,74.06,74.07,73.76,73.77,16992.0,69.3526,69.362,69.0717,69.081,16992.0
2023-02-06 10:15:00,73.77,73.77,73.35,73.41,22661.0,69.081,69.081,68.6877,68.7439,22661.0
2023-02-06 10:20:00,73.37,73.5,73.31,73.46,17385.0,68.7065,68.8282,68.6503,68.7907,17385.0
2023-02-06 10:25:00,73.43,73.45,73.21,73.34,19455.0,68.7626,68.7814,68.5566,68.6784,19455.0
2023-02-06 10:30:00,73.34,73.39,73.21,73.3,23512.0,68.6784,68.7252,68.5566,68.6409,23512.0
2023-02-06 10:35:00,73.3,73.43,73.28,73.32,25785.0,68.6409,68.7626,68.6222,68.6596,25785.0
2023-02-06 10:40:00,73.32,73.54,73.32,73.44,18798.0,68.6596,68.8656,68.6596,68.772,18798.0
2023-02-06 10:45:00,73.45,73.47,73.36,73.4,29797.0,68.7814,68.8001,68.6971,68.7345,29797.0
2023-02-06 10:50:00,73.4,73.74,73.4,73.59,28700.0,68.7345,69.0529,68.7345,68.9125,28700.0
2023-02-06 10:55:00,73.57,73.79,73.53,73.61,16675.0,68.8937,69.0998,68.8563,68.9312,16675.0
2023-02-06 11:00:00,73.59,73.64,73.47,73.47,19368.0,68.9125,68.9593,68.8001,68.8001,19368.0
2023-02-06 11:05:00,73.47,73.65,73.45,73.5,25259.0,68.8001,68.9687,68.7814,68.8282,25259.0
2023-02-06 11:10:00,73.52,73.57,73.43,73.47,13261.0,68.8469,68.8937,68.7626,68.8001,13261.0
2023-02-06 11:15:00,73.47,73.74,73.45,73.74,19201.0,68.8001,69.0529,68.7814,69.0529,19201.0
2023-02-06 11:20:00,73.74,73.83,73.67,73.77,12572.0,69.0529,69.1372,68.9874,69.081,12572.0
2023-02-06 11:25:00,73.78,73.82,73.73,73.82,19320.0,69.0904,69.1279,69.0436,69.1279,19320.0
2023-02-06 11:30:00,73.82,73.95,73.73,73.8,26001.0,69.1279,69.2496,69.0436,69.1091,26001.0
2023-02-06 11:35:00,73.79,73.93,73.77,73.86,21362.0,69.0998,69.2309,69.081,69.1653,21362.0
2023-02-06 11:40:00,73.88,73.94,73.79,73.87,17648.0,69.184,69.2402,69.0998,69.1747,17648.0
2023-02-06 11:45:00,73.88,73.9,73.79,73.81,12265.0,69.184,69.2028,69.0998,69.1185,12265.0
2023-02-06 11:50:00,73.81,73.9,73.77,73.78,16281.0,69.1185,69.2028,69.081,69.0904,16281.0
2023-02-06 11:55:00,73.79,73.85,73.66,73.69,14070.0,69.0998,69.1559,68.978,69.0061,14070.0
2023-02-06 12:00:00,73.67,73.68,73.46,73.46,11386.0,68.9874,68.9967,68.7907,68.7907,11386.0
2023-02-06 12:05:00,73.45,73.51,73.4,73.51,18368.0,68.7814,68.8376,68.7345,68.8376,18368.0
2023-02-06 12:10:00,73.47,73.67,73.43,73.67,24448.0,68.8001,68.9874,68.7626,68.9874,24448.0
2023-02-06 12:15:00,73.67,73.68,73.43,73.43,14561.0,68.9874,68.9967,68.7626,68.7626,14561.0
2023-02-06 12:20:00,73.45,73.48,73.4,73.41,11538.0,68.7814,68.8095,68.7345,68.7439,11538.0
2023-02-06 12:25:00,73.41,73.58,73.41,73.47,12599.0,68.7439,68.9031,68.7439,68.8001,12599.0
2023-02-06 12:30:00,73.48,73.6,73.46,73.58,11088.0,68.8095,68.9218,68.7907,68.9031,11088.0
2023-02-06 12:35:00,73.59,73.59,73.49,73.5,9456.0,68.9125,68.9125,68.8188,68.8282,9456.0
2023-02-06 12:40:00,73.5,73.67,73.5,73.53,7252.0,68.8282,68.9874,68.8282,68.8563,7252.0
2023-02-06 12:45:00,73.54,73.61,73.54,73.56,14615.0,68.8656,68.9312,68.8656,68.8844,14615.0
2023-02-06 12:50:00,73.54,73.66,73.54,73.6,13331.0,68.8656,68.978,68.8656,68.9218,13331.0
2023-02-06 12:55:00,73.59,73.63,73.49,73.57,9803.0,68.9125,68.9499,68.8188,68.8937,9803.0
2023-02-06 13:00:00,73.56,73.58,73.49,73.5,9630.0,68.8844,68.9031,68.8188,68.8282,9630.0
2023-02-06 13:05:00,73.52,73.59,73.5,73.59,11805.0,68.8469,68.9125,68.8282,68.9125,11805.0
2023-02-06 13:10:00,73.61,73.65,73.48,73.6,17099.0,68.9312,68.9687,68.8095,68.9218,17099.0
2023-02-06 13:15:00,73.59,73.59,73.46,73.51,11503.0,68.9125,68.9125,68.7907,68.8376,11503.0
2023-02-06 13:20:00,73.49,73.59,73.49,73.54,8281.0,68.8188,68.9125,68.8188,68.8656,8281.0
2023-02-06 13:25:00,73.54,73.57,73.41,73.42,10734.0,68.8656,68.8937,68.7439,68.7533,10734.0
2023-02-06 13:30:00,73.42,73.55,73.42,73.53,11020.0,68.7533,68.875,68.7533,68.8563,11020.0
2023-02-06 13:35:00,73.52,73.57,73.46,73.5,11572.0,68.8469,68.8937,68.7907,68.8282,11572.0
2023-02-06 13:40:00,73.5,73.5,73.4,73.49,17753.0,68.8282,68.8282,68.7345,68.8188,17753.0
2023-02-06 13:45:00,73.48,73.49,73.37,73.37,21826.0,68.8095,68.8188,68.7065,68.7065,21826.0
2023-02-06 13:50:00,73.38,73.45,73.38,73.39,18845.0,68.7158,68.7814,68.7158,68.7252,18845.0
2023-02-06 13:55:00,73.39,73.52,73.38,73.48,20575.0,68.7252,68.8469,68.7158,68.8095,20575.0
2023-02-06 14:00:00,73.47,73.54,73.46,73.51,20361.0,68.8001,68.8656,68.7907,68.8376,20361.0
2023-02-06 14:05:00,73.52,73.55,73.49,73.49,20824.0,68.8469,68.875,68.8188,68.8188,20824.0
2023-02-06 14:10:00,73.49,73.55,73.49,73.53,11107.0,68.8188,68.875,68.8188,68.8563,11107.0
2023-02-06 14:15:00,73.53,73.62,73.52,73.55,25306.0,68.8563,68.9406,68.8469,68.875,25306.0
2023-02-06 14:20:00,73.56,73.57,73.5,73.55,22875.0,68.8844,68.8937,68.8282,68.875,22875.0
2023-02-06 14:25:00,73.55,73.59,73.36,73.36,73607.0,68.875,68.9125,68.6971,68.6971,73607.0
2023-02-06 14:30:00,73.36,73.39,73.22,73.22,69451.0,68.6971,68.7252,68.566,68.566,69451.0
2023-02-06 14:35:00,73.21,73.24,73.16,73.19,29027.0,68.5566,68.5847,68.5098,68.5379,29027.0
2023-02-06 14:40:00,73.19,73.23,73.15,73.19,19810.0,68.5379,68.5754,68.5004,68.5379,19810.0
2023-02-06 14:45:00,73.18,73.27,73.17,73.21,33895.0,68.5285,68.6128,68.5192,68.5566,33895.0
2023-02-06 14:50:00,73.2,73.28,73.17,73.25,18329.0,68.5473,68.6222,68.5192,68.5941,18329.0
2023-02-06 14:55:00,73.26,73.32,73.18,73.23,23099.0,68.6034,68.6596,68.5285,68.5754,23099.0
2023-02-06 15:00:00,73.24,73.26,73.09,73.09,19709.0,68.5847,68.6034,68.4443,68.4443,19709.0
2023-02-06 15:05:00,73.09,73.09,72.96,73.02,22664.0,68.4443,68.4443,68.3225,68.3787,22664.0
2023-02-06 15:10:00,73.02,73.03,72.82,72.83,21322.0,68.3787,68.3881,68.1914,68.2008,21322.0
2023-02-06 15:15:00,72.82,72.95,72.81,72.95,52984.0,68.1914,68.3131,68.182,68.3131,52984.0
2023-02-06 15:20:00,72.95,73.01,72.77,72.79,45812.0,68.3131,68.3693,68.1446,68.1633,45812.0
2023-02-06 15:25:00,72.77,72.91,72.74,72.76,77026.0,68.1446,68.2757,68.1165,68.1352,77026.0
2023-02-06 15:30:00,72.76,73.0,72.73,72.98,102919.0,68.1352,68.36,68.1071,68.3412,102919.0
2023-02-06 15:35:00,72.99,73.2,72.98,73.17,77830.0,68.3506,68.5473,68.3412,68.5192,77830.0
2023-02-06 15:40:00,73.16,73.22,73.15,73.2,114240.0,68.5098,68.566,68.5004,68.5473,114240.0
2023-02-06 15:45:00,73.19,73.2,73.07,73.07,92384.0,68.5379,68.5473,68.4255,68.4255,92384.0
2023-02-06 15:50:00,73.07,73.16,73.05,73.09,140473.0,68.4255,68.5098,68.4068,68.4443,140473.0
2023-02-06 15:55:00,73.09,73.13,72.99,73.08,285567.0,68.4443,68.4817,68.3506,68.4349,285567.0
2023-02-07 09:30:00,73.26,73.6,72.91,73.49,49215.0,68.6034,68.9218,68.2757,68.8188,49215.0
2023-02-07 09:35:00,73.51,73.85,73.51,73.8,27530.0,68.8376,69.1559,68.8376,69.1091,27530.0
2023-02-07 09:40:00,73.92,74.1,73.83,74.05,50732.0,69.2215,69.3901,69.1372,69.3432,50732.0
2023-02-07 09:45:00,74.05,74.05,73.78,73.9,145294.0,69.3432,69.3432,69.0904,69.2028,145294.0
2023-02-07 09:50:00,73.9,74.17,73.87,74.0,86984.0,69.2028,69.4556,69.1747,69.2964,86984.0
2023-02-07 09:55:00,74.0,74.13,73.83,73.86,149185.0,69.2964,69.4181,69.1372,69.1653,149185.0
2023-02-07 10:00:00,73.85,73.91,73.76,73.88,41673.0,69.1559,69.2121,69.0717,69.184,41673.0
2023-02-07 10:05:00,73.89,73.96,73.79,73.86,40710.0,69.1934,69.259,69.0998,69.1653,40710.0
2023-02-07 10:10:00,73.86,73.91,73.8,73.84,18990.0,69.1653,69.2121,69.1091,69.1466,18990.0
2023-02-07 10:15:00,73.84,74.01,73.76,74.0,65360.0,69.1466,69.3058,69.0717,69.2964,65360.0
2023-02-07 10:20:00,74.0,74.12,73.93,74.05,261012.0,69.2964,69.4088,69.2309,69.3432,261012.0
2023-02-07 10:25:00,74.03,74.07,73.94,73.95,20608.0,69.3245,69.362,69.2402,69.2496,20608.0
2023-02-07 10:30:00,73.97,74.05,73.94,73.96,30826.0,69.2683,69.3432,69.2402,69.259,30826.0
2023-02-07 10:35:00,73.97,74.1,73.93,74.01,27557.0,69.2683,69.3901,69.2309,69.3058,27557.0
2023-02-07 10:40:00,74.01,74.1,73.99,74.08,26279.0,69.3058,69.3901,69.287,69.3713,26279.0
2023-02-07 10:45:00,74.08,74.16,74.01,74.02,14585.0,69.3713,69.4462,69.3058,69.3151,14585.0
2023-02-07 10:50:00,74.02,74.13,73.97,74.01,150837.0,69.3151,69.4181,69.2683,69.3058,150837.0
2023-02-07 10:55:00,73.99,74.0,73.87,73.91,8323.0,69.287,69.2964,69.1747,69.2121,8323.0
2023-02-07 11:00:00,73.95,74.03,73.82,73.84,10699.0,69.2496,69.3245,69.1279,69.1466,10699.0
2023-02-07 11:05:00,73.83,73.96,73.83,73.91,16149.0,69.1372,69.259,69.1372,69.2121,16149.0
2023-02-07 11:10:00,73.92,73.96,73.87,73.9,10274.0,69.2215,69.259,69.1747,69.2028,10274.0
2023-02-07 11:15:00,73.89,73.91,73.72,73.73,10891.0,69.1934,69.2121,69.0342,69.0436,10891.0
2023-02-07 11:20:00,73.73,73.85,73.73,73.78,15734.0,69.0436,69.1559,69.0436,69.0904,15734.0
2023-02-07 11:25:00,73.78,73.78,73.56,73.58,128716.0,69.0904,69.0904,68.8844,68.9031,128716.0
2023-02-07 11:30:00,73.58,73.67,73.49,73.64,142649.0,68.9031,68.9874,68.8188,68.9593,142649.0
2023-02-07 11:35:00,73.65,73.65,73.46,73.52,137075.0,68.9687,68.9687,68.7907,68.8469,137075.0
2023-02-07 11:40:00,73.51,73.55,73.36,73.49,95989.0,68.8376,68.875,68.6971,68.8188,95989.0
2023-02-07 11:45:00,73.49,73.62,73.46,73.47,84847.0,68.8188,68.9406,68.7907,68.8001,84847.0
2023-02-07 11:50:00,73.48,73.53,73.46,73.5,255488.0,68.8095,68.8563,68.7907,68.8282,255488.0
2023-02-07 11:55:00,73.51,73.52,73.47,73.5,44683.0,68.8376,68.8469,68.8001,68.8282,44683.0
2023-02-07 12:00:00,73.5,73.66,73.43,73.63,72032.0,68.8282,68.978,68.7626,68.9499,72032.0
2023-02-07 12:05:00,73.65,73.67,73.55,73.61,68391.0,68.9687,68.9874,68.875,68.9312,68391.0
2023-02-07 12:10:00,73.6,73.66,73.54,73.56,80318.0,68.9218,68.978,68.8656,68.8844,80318.0
2023-02-07 12:15:00,73.56,73.62,73.56,73.62,99046.0,68.8844,68.9406,68.8844,68.9406,99046.0
2023-02-07 12:20:00,73.6,73.65,73.48,73.55,87088.0,68.9218,68.9687,68.8095,68.875,87088.0
2023-02-07 12:25:00,73.55,73.56,73.49,73.51,41487.0,68.875,68.8844,68.8188,68.8376,41487.0
2023-02-07 12:30:00,73.5,73.6,73.47,73.5,67799.0,68.8282,68.9218,68.8001,68.8282,67799.0
2023-02-07 12:35:00,73.49,73.59,73.49,73.56,52233.0,68.8188,68.9125,68.8188,68.8844,52233.0
2023-02-07 12:40:00,73.57,73.82,73.53,73.78,156292.0,68.8937,69.1279,68.8563,69.0904,156292.0
2023-02-07 12:45:00,73.75,74.14,73.72,74.11,169492.0,69.0623,69.4275,69.0342,69.3994,169492.0
2023-02-07 12:50:00,74.1,74.49,73.96,74.49,172116.0,69.3901,69.7553,69.259,69.7553,172116.0
2023-02-07 12:55:00,74.49,74.52,74.14,74.17,165908.0,69.7553,69.7834,69.4275,69.4556,165908.0
2023-02-07 13:00:00,74.19,74.31,74.08,74.09,423081.0,69.4743,69.5867,69.3713,69.3807,423081.0
2023-02-07 13:05:00,74.1,74.33,74.06,74.29,66877.0,69.3901,69.6054,69.3526,69.568,66877.0
2023-02-07 13:10:00,74.33,74.64,74.33,74.53,47519.0,69.6054,69.8957,69.6054,69.7927,47519.0
2023-02-07 13:15:00,74.53,74.57,74.26,74.46,41105.0,69.7927,69.8302,69.5399,69.7272,41105.0
2023-02-07 13:20:00,74.45,74.46,74.05,74.1,16340.0,69.7178,69.7272,69.3432,69.3901,16340.0
2023-02-07 13:25:00,74.09,74.21,73.86,73.87,21987.0,69.3807,69.4931,69.1653,69.1747,21987.0
2023-02-07 13:30:00,73.86,73.86,73.52,73.54,30266.0,69.1653,69.1653,68.8469,68.8656,30266.0
2023-02-07 13:35:00,73.5,73.75,73.46,73.7,45850.0,68.8282,69.0623,68.7907,69.0155,45850.0
2023-02-07 13:40:00,73.73,74.0,73.73,73.81,25345.0,69.0436,69.2964,69.0436,69.1185,25345.0
2023-02-07 13:45:00,73.78,73.86,73.6,73.63,10975.0,69.0904,69.1653,68.9218,68.9499,10975.0
2023-02-07 13:50:00,73.65,73.77,73.57,73.77,16443.0,68.9687,69.081,68.8937,69.081,16443.0
2023-02-07 13:55:00,73.79,73.86,73.76,73.83,15580.0,69.0998,69.1653,69.0717,69.1372,15580.0
2023-02-07 14:00:00,73.81,74.11,73.79,74.08,21336.0,69.1185,69.3994,69.0998,69.3713,21336.0
2023-02-07 14:05:00,74.09,74.49,74.07,74.42,26275.0,69.3807,69.7553,69.362,69.6897,26275.0
2023-02-07 14:10:00,74.42,74.51,74.27,74.3,34957.0,69.6897,69.774,69.5492,69.5773,34957.0
2023-02-07 14:15:00,74.31,74.43,74.3,74.4,31070.0,69.5867,69.6991,69.5773,69.671,31070.0
2023-02-07 14:20:00,74.4,74.41,74.25,74.4,23379.0,69.671,69.6803,69.5305,69.671,23379.0
2023-02-07 14:25:00,74.4,74.43,74.25,74.4,18939.0,69.671,69.6991,69.5305,69.671,18939.0
2023-02-07 14:30:00,74.4,74.77,74.38,74.73,22291.0,69.671,70.0175,69.6523,69.98,22291.0
2023-02-07 14:35:00,74.73,74.76,74.64,74.74,20527.0,69.98,70.0081,69.8957,69.9894,20527.0
2023-02-07 14:40:00,74.74,74.86,74.63,74.73,26306.0,69.9894,70.1017,69.8864,69.98,26306.0
2023-02-07 14:45:00,74.75,74.78,74.66,74.76,15609.0,69.9987,70.0268,69.9145,70.0081,15609.0
2023-02-07 14:50:00,74.73,74.8,74.62,74.78,59145.0,69.98,70.0456,69.877,70.0268,59145.0
2023-02-07 14:55:00,74.75,74.78,74.7,74.73,10707.0,69.9987,70.0268,69.9519,69.98,10707.0
2023-02-07 15:00:00,74.74,74.96,74.74,74.83,24180.0,69.9894,70.1954,69.9894,70.0737,24180.0
2023-02-07 15:05:00,74.83,74.9,74.75,74.79,20396.0,70.0737,70.1392,69.9987,70.0362,20396.0
2023-02-07 15:10:00,74.79,74.84,74.76,74.81,22469.0,70.0362,70.083,70.0081,70.0549,22469.0
2023-02-07 15:15:00,74.83,74.93,74.82,74.84,28234.0,70.0737,70.1673,70.0643,70.083,28234.0
2023-02-07 15:20:00,74.84,75.0,74.84,74.95,27635.0,70.083,70.2328,70.083,70.186,27635.0
2023-02-07 15:25:00,74.97,75.02,74.95,75.01,50122.0,70.2048,70.2516,70.186,70.2422,50122.0
2023-02-07 15:30:00,75.02,75.27,75.0,75.18,52297.0,70.2516,70.4857,70.2328,70.4014,52297.0
2023-02-07 15:35:00,75.17,75.19,75.04,75.12,45848.0,70.392,70.4108,70.2703,70.3452,45848.0
2023-02-07 15:40:00,75.12,75.19,75.1,75.19,47400.0,70.3452,70.4108,70.3265,70.4108,47400.0
2023-02-07 15:45:00,75.19,75.36,75.18,75.31,82195.0,70.4108,70.57,70.4014,70.5231,82195.0
2023-02-07 15:50:00,75.33,75.41,75.28,75.39,163089.0,70.5419,70.6168,70.495,70.5981,163089.0
2023-02-07 15:55:00,75.39,75.39,75.14,75.25,242344.0,70.5981,70.5981,70.3639,70.467,242344.0
2023-02-08 09:30:00,74.58,74.94,74.58,74.81,40248.0,69.8395,70.1767,69.8395,70.0549,40248.0
2023-02-08 09:35:00,74.81,74.83,74.2,74.31,39961.0,70.0549,70.0737,69.4837,69.5867,39961.0
2023-02-08 09:40:00,74.3,74.49,74.27,74.31,33181.0,69.5773,69.7553,69.5492,69.5867,33181.0
2023-02-08 09:45:00,74.3,74.42,74.22,74.31,36109.0,69.5773,69.6897,69.5024,69.5867,36109.0
2023-02-08 09:50:00,74.29,74.77,74.29,74.77,12082.0,69.568,70.0175,69.568,70.0175,12082.0
2023-02-08 09:55:00,74.84,74.84,74.61,74.7,15685.0,70.083,70.083,69.8676,69.9519,15685.0
2023-02-08 10:00:00,74.68,74.88,74.61,74.69,14274.0,69.9332,70.1205,69.8676,69.9426,14274.0
2023-02-08 10:05:00,74.69,74.7,74.52,74.69,8660.0,69.9426,69.9519,69.7834,69.9426,8660.0
2023-02-08 10:10:00,74.67,74.71,74.56,74.64,10047.0,69.9238,69.9613,69.8208,69.8957,10047.0
2023-02-08 10:15:00,74.65,74.84,74.6,74.79,9619.0,69.9051,70.083,69.8583,70.0362,9619.0
2023-02-08 10:20:00,74.8,74.8,74.36,74.36,12858.0,70.0456,70.0456,69.6335,69.6335,12858.0
2023-02-08 10:25:00,74.36,74.47,74.29,74.34,17479.0,69.6335,69.7365,69.568,69.6148,17479.0
2023-02-08 10:30:00,74.3,74.3,74.03,74.13,25973.0,69.5773,69.5773,69.3245,69.4181,25973.0
2023-02-08 10:35:00,74.15,74.25,74.04,74.25,26463.0,69.4369,69.5305,69.3339,69.5305,26463.0
2023-02-08 10:40:00,74.25,74.27,74.02,74.06,10400.0,69.5305,69.5492,69.3151,69.3526,10400.0
2023-02-08 10:45:00,74.04,74.12,73.94,74.04,15285.0,69.3339,69.4088,69.2402,69.3339,15285.0
2023-02-08 10:50:00,74.04,74.05,73.95,73.98,16315.0,69.3339,69.3432,69.2496,69.2777,16315.0
2023-02-08 10:55:00,73.96,74.02,73.92,73.92,9262.0,69.259,69.3151,69.2215,69.2215,9262.0
2023-02-08 11:00:00,73.9,73.9,73.75,73.85,23883.0,69.2028,69.2028,69.0623,69.1559,23883.0
2023-02-08 11:05:00,73.84,73.85,73.65,73.79,17050.0,69.1466,69.1559,68.9687,69.0998,17050.0
2023-02-08 11:10:00,73.77,73.77,73.64,73.67,13522.0,69.081,69.081,68.9593,68.9874,13522.0
2023-02-08 11:15:00,73.68,73.78,73.64,73.78,15623.0,68.9967,69.0904,68.9593,69.0904,15623.0
2023-02-08 11:20:00,73.77,73.77,73.52,73.53,12087.0,69.081,69.081,68.8469,68.8563,12087.0
2023-02-08 11:25:00,73.54,73.57,73.47,73.56,11642.0,68.8656,68.8937,68.8001,68.8844,11642.0
2023-02-08 11:30:00,73.54,73.54,73.42,73.47,24287.0,68.8656,68.8656,68.7533,68.8001,24287.0
2023-02-08 11:35:00,73.47,73.57,73.46,73.55,18835.0,68.8001,68.8937,68.7907,68.875,18835.0
2023-02-08 11:40:00,73.55,73.57,73.39,73.43,15540.0,68.875,68.8937,68.7252,68.7626,15540.0
2023-02-08 11:45:00,73.41,73.47,73.37,73.39,15117.0,68.7439,68.8001,68.7065,68.7252,15117.0
2023-02-08 11:50:00,73.39,73.47,73.37,73.41,15404.0,68.7252,68.8001,68.7065,68.7439,15404.0
2023-02-08 11:55:00,73.38,73.54,73.38,73.48,17453.0,68.7158,68.8656,68.7158,68.8095,17453.0
2023-02-08 12:00:00,73.47,73.51,73.36,73.38,16936.0,68.8001,68.8376,68.6971,68.7158,16936.0
2023-02-08 12:05:00,73.36,73.51,73.35,73.48,18618.0,68.6971,68.8376,68.6877,68.8095,18618.0
2023-02-08 12:10:00,73.48,73.49,73.29,73.29,12474.0,68.8095,68.8188,68.6315,68.6315,12474.0
2023-02-08 12:15:00,73.29,73.33,73.26,73.33,17930.0,68.6315,68.669,68.6034,68.669,17930.0
2023-02-08 12:20:00,73.32,73.41,73.32,73.38,7503.0,68.6596,68.7439,68.6596,68.7158,7503.0
2023-02-08 12:25:00,73.37,73.42,73.3,73.39,12346.0,68.7065,68.7533,68.6409,68.7252,12346.0
2023-02-08 12:30:00,73.39,73.52,73.32,73.32,17866.0,68.7252,68.8469,68.6596,68.6596,17866.0
2023-02-08 12:35:00,73.34,73.46,73.31,73.34,10248.0,68.6784,68.7907,68.6503,68.6784,10248.0
2023-02-08 12:40:00,73.34,73.37,73.31,73.37,14653.0,68.6784,68.7065,68.6503,68.7065,14653.0
2023-02-08 12:45:00,73.38,73.48,73.38,73.48,12137.0,68.7158,68.8095,68.7158,68.8095,12137.0
2023-02-08 12:50:00,73.48,73.51,73.43,73.48,15630.0,68.8095,68.8376,68.7626,68.8095,15630.0
2023-02-08 12:55:00,73.46,73.49,73.42,73.46,11080.0,68.7907,68.8188,68.7533,68.7907,11080.0
2023-02-08 13:00:00,73.46,73.61,73.44,73.51,32505.0,68.7907,68.9312,68.772,68.8376,32505.0
2023-02-08 13:05:00,73.51,73.66,73.47,73.56,27205.0,68.8376,68.978,68.8001,68.8844,27205.0
2023-02-08 13:10:00,73.58,73.71,73.57,73.67,14970.0,68.9031,69.0248,68.8937,68.9874,14970.0
2023-02-08 13:15:00,73.68,73.68,73.58,73.65,13149.0,68.9967,68.9967,68.9031,68.9687,13149.0
2023-02-08 13:20:00,73.65,73.69,73.63,73.65,7717.0,68.9687,69.0061,68.9499,68.9687,7717.0
2023-02-08 13:25:00,73.64,73.64,73.44,73.45,12604.0,68.9593,68.9593,68.772,68.7814,12604.0
2023-02-08 13:30:00,73.45,73.5,73.38,73.48,11283.0,68.7814,68.8282,68.7158,68.8095,11283.0
2023-02-08 13:35:00,73.46,73.57,73.43,73.49,29850.0,68.7907,68.8937,68.7626,68.8188,29850.0
2023-02-08 13:40:00,73.48,73.58,73.48,73.54,12035.0,68.8095,68.9031,68.8095,68.8656,12035.0
2023-02-08 13:45:00,73.53,73.58,73.5,73.52,9982.0,68.8563,68.9031,68.8282,68.8469,9982.0
2023-02-08 13:50:00,73.52,73.55,73.47,73.47,10714.0,68.8469,68.875,68.8001,68.8001,10714.0
2023-02-08 13:55:00,73.47,73.53,73.45,73.52,9868.0,68.8001,68.8563,68.7814,68.8469,9868.0
2023-02-08 14:00:00,73.53,73.62,73.48,73.59,12501.0,68.8563,68.9406,68.8095,68.9125,12501.0
2023-02-08 14:05:00,73.59,73.63,73.53,73.54,11415.0,68.9125,68.9499,68.8563,68.8656,11415.0
2023-02-08 14:10:00,73.54,73.67,73.53,73.64,11821.0,68.8656,68.9874,68.8563,68.9593,11821.0
2023-02-08 14:15:00,73.64,73.66,73.57,73.61,15451.0,68.9593,68.978,68.8937,68.9312,15451.0
2023-02-08 14:20:00,73.59,73.59,73.48,73.5,10060.0,68.9125,68.9125,68.8095,68.8282,10060.0
2023-02-08 14:25:00,73.5,73.53,73.34,73.37,16516.0,68.8282,68.8563,68.6784,68.7065,16516.0
2023-02-08 14:30:00,73.35,73.37,73.28,73.31,14680.0,68.6877,68.7065,68.6222,68.6503,14680.0
2023-02-08 14:35:00,73.31,73.38,73.27,73.27,15631.0,68.6503,68.7158,68.6128,68.6128,15631.0
2023-02-08 14:40:00,73.27,73.39,73.27,73.32,21402.0,68.6128,68.7252,68.6128,68.6596,21402.0
2023-02-08 14:45:00,73.31,73.32,73.19,73.2,18401.0,68.6503,68.6596,68.5379,68.5473,18401.0
2023-02-08 14:50:00,73.2,73.27,73.2,73.24,12346.0,68.5473,68.6128,68.5473,68.5847,12346.0
2023-02-08 14:55:00,73.23,73.37,73.2,73.34,15869.0,68.5754,68.7065,68.5473,68.6784,15869.0
2023-02-08 15:00:00,73.35,73.44,73.32,73.35,18625.0,68.6877,68.772,68.6596,68.6877,18625.0
2023-02-08 15:05:00,73.35,73.38,73.26,73.37,16754.0,68.6877,68.7158,68.6034,68.7065,16754.0
2023-02-08 15:10:00,73.38,73.38,73.3,73.32,20332.0,68.7158,68.7158,68.6409,68.6596,20332.0
2023-02-08 15:15:00,73.32,73.39,73.27,73.28,17590.0,68.6596,68.7252,68.6128,68.6222,17590.0
2023-02-08 15:20:00,73.27,73.41,73.26,73.39,29011.0,68.6128,68.7439,68.6034,68.7252,29011.0
2023-02-08 15:25:00,73.39,73.45,73.35,73.45,31480.0,68.7252,68.7814,68.6877,68.7814,31480.0
2023-02-08 15:30:00,73.45,73.51,73.32,73.35,44313.0,68.7814,68.8376,68.6596,68.6877,44313.0
2023-02-08 15:35:00,73.36,73.49,73.36,73.48,37021.0,68.6971,68.8188,68.6971,68.8095,37021.0
2023-02-08 15:40:00,73.47,73.5,73.41,73.47,41358.0,68.8001,68.8282,68.7439,68.8001,41358.0
2023-02-08 15:45:00,73.46,73.46,73.27,73.31,50731.0,68.7907,68.7907,68.6128,68.6503,50731.0
2023-02-08 15:50:00,73.3,73.41,73.25,73.27,83654.0,68.6409,68.7439,68.5941,68.6128,83654.0
2023-02-08 15:55:00,73.28,73.44,73.26,73.37,169810.0,68.6222,68.772,68.6034,68.7065,169810.0
2023-02-09 09:30:00,75.75,75.94,75.05,75.72,372686.0,70.9352,71.1131,70.2797,70.9071,372686.0
2023-02-09 09:35:00,75.78,75.86,75.17,75.48,42922.0,70.9633,71.0382,70.392,70.6823,42922.0
2023-02-09 09:40:00,75.49,75.57,75.33,75.36,52676.0,70.6917,70.7666,70.5419,70.57,52676.0
2023-02-09 09:45:00,75.36,75.71,75.33,75.54,151996.0,70.57,70.8977,70.5419,70.7385,151996.0
2023-02-09 09:50:00,75.54,75.59,75.07,75.08,83431.0,70.7385,70.7853,70.2984,70.3078,83431.0
2023-02-09 09:55:00,75.13,75.6,75.11,75.5,271601.0,70.3546,70.7947,70.3359,70.7011,271601.0
2023-02-09 10:00:00,75.49,76.03,75.47,75.97,98745.0,70.6917,71.1974,70.673,71.1412,98745.0
2023-02-09 10:05:00,75.97,76.14,75.71,76.03,146176.0,71.1412,71.3004,70.8977,71.1974,146176.0
2023-02-09 10:10:00,75.99,76.21,75.98,76.18,26249.0,71.1599,71.3659,71.1506,71.3378,26249.0
2023-02-09 10:15:00,76.21,76.28,76.03,76.19,23746.0,71.3659,71.4315,71.1974,71.3472,23746.0
2023-02-09 10:20:00,76.2,76.23,76.03,76.05,21345.0,71.3566,71.3847,71.1974,71.2161,21345.0
2023-02-09 10:25:00,76.05,76.05,75.54,75.55,73577.0,71.2161,71.2161,70.7385,70.7479,73577.0
2023-02-09 10:30:00,75.54,75.6,75.41,75.45,94134.0,70.7385,70.7947,70.6168,70.6542,94134.0
2023-02-09 10:35:00,75.49,75.67,75.41,75.5,13323.0,70.6917,70.8603,70.6168,70.7011,13323.0
2023-02-09 10:40:00,75.5,75.5,75.34,75.44,16386.0,70.7011,70.7011,70.5512,70.6449,16386.0
2023-02-09 10:45:00,75.44,75.64,75.41,75.41,51343.0,70.6449,70.8322,70.6168,70.6168,51343.0
2023-02-09 10:50:00,75.41,75.57,75.41,75.48,43743.0,70.6168,70.7666,70.6168,70.6823,43743.0
2023-02-09 10:55:00,75.46,75.66,75.43,75.61,20648.0,70.6636,70.8509,70.6355,70.8041,20648.0
2023-02-09 11:00:00,75.61,75.65,75.45,75.55,32463.0,70.8041,70.8415,70.6542,70.7479,32463.0
2023-02-09 11:05:00,75.56,75.56,75.31,75.34,57204.0,70.7573,70.7573,70.5231,70.5512,57204.0
2023-02-09 11:10:00,75.31,75.41,74.94,74.94,90453.0,70.5231,70.6168,70.1767,70.1767,90453.0
2023-02-09 11:15:00,74.94,75.18,74.79,75.15,86015.0,70.1767,70.4014,70.0362,70.3733,86015.0
2023-02-09 11:20:00,75.18,75.2,75.12,75.16,53366.0,70.4014,70.4201,70.3452,70.3827,53366.0
2023-02-09 11:25:00,75.16,75.48,75.15,75.45,34363.0,70.3827,70.6823,70.3733,70.6542,34363.0
2023-02-09 11:30:00,75.44,75.48,75.38,75.43,27988.0,70.6449,70.6823,70.5887,70.6355,27988.0
2023-02-09 11:35:00,75.45,75.63,75.37,75.63,168492.0,70.6542,70.8228,70.5793,70.8228,168492.0
2023-02-09 11:40:00,75.66,75.81,75.64,75.79,22646.0,70.8509,70.9914,70.8322,70.9726,22646.0
2023-02-09 11:45:00,75.76,75.8,75.53,75.56,29626.0,70.9445,70.982,70.7292,70.7573,29626.0
2023-02-09 11:50:00,75.56,75.67,75.5,75.55,23440.0,70.7573,70.8603,70.7011,70.7479,23440.0
2023-02-09 11:55:00,75.56,75.57,75.42,75.55,47899.0,70.7573,70.7666,70.6262,70.7479,47899.0
2023-02-09 12:00:00,75.57,75.78,75.54,75.73,90999.0,70.7666,70.9633,70.7385,70.9164,90999.0
2023-02-09 12:05:00,75.76,76.0,75.76,76.0,16813.0,70.9445,71.1693,70.9445,71.1693,16813.0
2023-02-09 12:10:00,76.04,76.05,75.98,76.02,29833.0,71.2067,71.2161,71.1506,71.188,29833.0
2023-02-09 12:15:00,76.02,76.08,75.98,76.06,31567.0,71.188,71.2442,71.1506,71.2255,31567.0
2023-02-09 12:20:00,76.07,76.08,75.99,76.07,46308.0,71.2348,71.2442,71.1599,71.2348,46308.0
2023-02-09 12:25:00,76.09,76.2,76.0,76.02,51982.0,71.2536,71.3566,71.1693,71.188,51982.0
2023-02-09 12:30:00,76.05,76.05,75.73,75.75,210438.0,71.2161,71.2161,70.9164,70.9352,210438.0
2023-02-09 12:35:00,75.77,75.81,75.53,75.65,24697.0,70.9539,70.9914,70.7292,70.8415,24697.0
2023-02-09 12:40:00,75.62,75.64,75.49,75.55,21311.0,70.8134,70.8322,70.6917,70.7479,21311.0
2023-02-09 12:45:00,75.55,75.55,75.38,75.4,10225.0,70.7479,70.7479,70.5887,70.6074,10225.0
2023-02-09 12:50:00,75.39,75.41,75.23,75.27,41344.0,70.5981,70.6168,70.4482,70.4857,41344.0
2023-02-09 12:55:00,75.26,75.38,75.25,75.38,14046.0,70.4763,70.5887,70.467,70.5887,14046.0
2023-02-09 13:00:00,75.35,75.36,75.18,75.24,25489.0,70.5606,70.57,70.4014,70.4576,25489.0
2023-02-09 13:05:00,75.26,75.42,75.24,75.41,45441.0,70.4763,70.6262,70.4576,70.6168,45441.0
2023-02-09 13:10:00,75.42,75.52,75.29,75.31,40076.0,70.6262,70.7198,70.5044,70.5231,40076.0
2023-02-09 13:15:00,75.34,75.41,75.32,75.33,27326.0,70.5512,70.6168,70.5325,70.5419,27326.0
2023-02-09 13:20:00,75.34,75.34,75.19,75.25,12434.0,70.5512,70.5512,70.4108,70.467,12434.0
2023-02-09 13:25:00,75.26,75.43,75.26,75.32,16852.0,70.4763,70.6355,70.4763,70.5325,16852.0
2023-02-09 13:30:00,75.32,75.41,75.27,75.38,17902.0,70.5325,70.6168,70.4857,70.5887,17902.0
2023-02-09 13:35:00,75.38,75.39,75.15,75.18,15955.0,70.5887,70.5981,70.3733,70.4014,15955.0
2023-02-09 13:40:00,75.15,75.16,74.9,74.94,21360.0,70.3733,70.3827,70.1392,70.1767,21360.0
2023-02-09 13:45:00,74.92,74.92,74.75,74.85,22667.0,70.1579,70.1579,69.9987,70.0924,22667.0
2023-02-09 13:50:00,74.85,74.87,74.71,74.75,15718.0,70.0924,70.1111,69.9613,69.9987,15718.0
2023-02-09 13:55:00,74.76,74.76,74.57,74.65,21091.0,70.0081,70.0081,69.8302,69.9051,21091.0
2023-02-09 14:00:00,74.65,74.67,74.41,74.44,21009.0,69.9051,69.9238,69.6803,69.7084,21009.0
2023-02-09 14:05:00,74.43,74.51,74.36,74.48,22071.0,69.6991,69.774,69.6335,69.7459,22071.0
2023-02-09 14:10:00,74.5,74.5,74.33,74.38,19557.0,69.7646,69.7646,69.6054,69.6523,19557.0
2023-02-09 14:15:00,74.4,74.45,74.34,74.45,14307.0,69.671,69.7178,69.6148,69.7178,14307.0
2023-02-09 14:20:00,74.45,74.51,74.36,74.36,9943.0,69.7178,69.774,69.6335,69.6335,9943.0
2023-02-09 14:25:00,74.38,74.4,74.26,74.32,13053.0,69.6523,69.671,69.5399,69.5961,13053.0
2023-02-09 14:30:00,74.32,74.33,74.17,74.2,32811.0,69.5961,69.6054,69.4556,69.4837,32811.0
2023-02-09 14:35:00,74.17,74.3,74.07,74.27,28766.0,69.4556,69.5773,69.362,69.5492,28766.0
2023-02-09 14:40:00,74.28,74.33,74.22,74.25,20349.0,69.5586,69.6054,69.5024,69.5305,20349.0
2023-02-09 14:45:00,74.26,74.28,74.16,74.19,18803.0,69.5399,69.5586,69.4462,69.4743,18803.0
2023-02-09 14:50:00,74.18,74.19,74.0,74.01,30210.0,69.465,69.4743,69.2964,69.3058,30210.0
2023-02-09 14:55:00,74.0,74.01,73.93,73.94,29746.0,69.2964,69.3058,69.2309,69.2402,29746.0
2023-02-09 15:00:00,73.94,73.94,73.7,73.7,30349.0,69.2402,69.2402,69.0155,69.0155,30349.0
2023-02-09 15:05:00,73.7,73.82,73.62,73.82,39737.0,69.0155,69.1279,68.9406,69.1279,39737.0
2023-02-09 15:10:00,73.82,73.85,73.7,73.7,26928.0,69.1279,69.1559,69.0155,69.0155,26928.0
2023-02-09 15:15:00,73.69,73.71,73.6,73.6,28357.0,69.0061,69.0248,68.9218,68.9218,28357.0
2023-02-09 15:20:00,73.62,73.76,73.59,73.68,55623.0,68.9406,69.0717,68.9125,68.9967,55623.0
2023-02-09 15:25:00,73.69,73.72,73.51,73.57,29804.0,69.0061,69.0342,68.8376,68.8937,29804.0
2023-02-09 15:30:00,73.57,73.58,73.41,73.44,39158.0,68.8937,68.9031,68.7439,68.772,39158.0
2023-02-09 15:35:00,73.44,73.62,73.39,73.62,49373.0,68.772,68.9406,68.7252,68.9406,49373.0
2023-02-09 15:40:00,73.62,73.62,73.51,73.57,66600.0,68.9406,68.9406,68.8376,68.8937,66600.0
2023-02-09 15:45:00,73.57,73.65,73.52,73.63,106577.0,68.8937,68.9687,68.8469,68.9499,106577.0
2023-02-09 15:50:00,73.64,74.0,73.62,73.9,208408.0,68.9593,69.2964,68.9406,69.2028,208408.0
2023-02-09 15:55:00,73.91,73.97,73.82,73.97,266154.0,69.2121,69.2683,69.1279,69.2683,266154.0
2023-02-10 09:30:00,73.53,73.99,73.41,73.9,42140.0,68.8563,69.287,68.7439,69.2028,42140.0
2023-02-10 09:35:00,73.88,74.19,73.83,74.11,16768.0,69.184,69.4743,69.1372,69.3994,16768.0
2023-02-10 09:40:00,74.18,74.21,73.89,74.13,25482.0,69.465,69.4931,69.1934,69.4181,25482.0
2023-02-10 09:45:00,74.12,74.35,74.08,74.28,68095.0,69.4088,69.6242,69.3713,69.5586,68095.0
2023-02-10 09:50:00,74.32,74.65,74.16,74.65,37343.0,69.5961,69.9051,69.4462,69.9051,37343.0
2023-02-10 09:55:00,74.59,74.71,74.53,74.66,26664.0,69.8489,69.9613,69.7927,69.9145,26664.0
2023-02-10 10:00:00,74.59,74.63,74.23,74.23,19027.0,69.8489,69.8864,69.5118,69.5118,19027.0
2023-02-10 10:05:00,74.25,74.61,74.23,74.43,26938.0,69.5305,69.8676,69.5118,69.6991,26938.0
2023-02-10 10:10:00,74.45,74.73,74.45,74.5,33436.0,69.7178,69.98,69.7178,69.7646,33436.0
2023-02-10 10:15:00,74.5,74.73,74.43,74.73,56278.0,69.7646,69.98,69.6991,69.98,56278.0
2023-02-10 10:20:00,74.71,74.78,74.54,74.63,14422.0,69.9613,70.0268,69.8021,69.8864,14422.0
2023-02-10 10:25:00,74.62,74.68,74.52,74.62,11608.0,69.877,69.9332,69.7834,69.877,11608.0
2023-02-10 10:30:00,74.65,74.7,74.59,74.65,13037.0,69.9051,69.9519,69.8489,69.9051,13037.0
2023-02-10 10:35:00,74.67,74.72,74.55,74.71,18578.0,69.9238,69.9706,69.8115,69.9613,18578.0
2023-02-10 10:40:00,74.68,74.7,74.37,74.43,13712.0,69.9332,69.9519,69.6429,69.6991,13712.0
2023-02-10 10:45:00,74.45,74.45,74.18,74.2,15336.0,69.7178,69.7178,69.465,69.4837,15336.0
2023-02-10 10:50:00,74.18,74.29,74.12,74.28,18034.0,69.465,69.568,69.4088,69.5586,18034.0
2023-02-10 10:55:00,74.35,74.45,74.32,74.45,13812.0,69.6242,69.7178,69.5961,69.7178,13812.0
2023-02-10 11:00:00,74.45,74.46,74.37,74.44,11596.0,69.7178,69.7272,69.6429,69.7084,11596.0
2023-02-10 11:05:00,74.46,74.54,74.31,74.54,39035.0,69.7272,69.8021,69.5867,69.8021,39035.0
2023-02-10 11:10:00,74.53,74.59,74.35,74.5,18797.0,69.7927,69.8489,69.6242,69.7646,18797.0
2023-02-10 11:15:00,74.51,74.72,74.5,74.72,12031.0,69.774,69.9706,69.7646,69.9706,12031.0
2023-02-10 11:20:00,74.69,74.76,74.67,74.73,10401.0,69.9426,70.0081,69.9238,69.98,10401.0
2023-02-10 11:25:00,74.73,74.74,74.54,74.54,10753.0,69.98,69.9894,69.8021,69.8021,10753.0
2023-02-10 11:30:00,74.55,74.55,74.45,74.52,14635.0,69.8115,69.8115,69.7178,69.7834,14635.0
2023-02-10 11:35:00,74.53,74.74,74.52,74.68,14066.0,69.7927,69.9894,69.7834,69.9332,14066.0
2023-02-10 11:40:00,74.67,74.72,74.66,74.66,11878.0,69.9238,69.9706,69.9145,69.9145,11878.0
2023-02-10 11:45:00,74.67,74.78,74.66,74.78,12160.0,69.9238,70.0268,69.9145,70.0268,12160.0
2023-02-10 11:50:00,74.76,74.8,74.69,74.79,10296.0,70.0081,70.0456,69.9426,70.0362,10296.0
2023-02-10 11:55:00,74.81,74.9,74.76,74.87,23489.0,70.0549,70.1392,70.0081,70.1111,23489.0
2023-02-10 12:00:00,74.87,74.87,74.46,74.52,22433.0,70.1111,70.1111,69.7272,69.7834,22433.0
2023-02-10 12:05:00,74.53,74.58,74.48,74.58,24112.0,69.7927,69.8395,69.7459,69.8395,24112.0
2023-02-10 12:10:00,74.59,74.63,74.54,74.59,30700.0,69.8489,69.8864,69.8021,69.8489,30700.0
2023-02-10 12:15:00,74.59,74.71,74.58,74.6,23567.0,69.8489,69.9613,69.8395,69.8583,23567.0
2023-02-10 12:20:00,74.6,74.66,74.56,74.62,10461.0,69.8583,69.9145,69.8208,69.877,10461.0
2023-02-10 12:25:00,74.62,74.68,74.59,74.65,11858.0,69.877,69.9332,69.8489,69.9051,11858.0
2023-02-10 12:30:00,74.66,74.78,74.62,74.69,23532.0,69.9145,70.0268,69.877,69.9426,23532.0
2023-02-10 12:35:00,74.7,74.79,74.48,74.49,30902.0,69.9519,70.0362,69.7459,69.7553,30902.0
2023-02-10 12:40:00,74.51,74.62,74.49,74.57,20310.0,69.774,69.877,69.7553,69.8302,20310.0
2023-02-10 12:45:00,74.55,74.57,74.38,74.38,12378.0,69.8115,69.8302,69.6523,69.6523,12378.0
2023-02-10 12:50:00,74.4,74.54,74.39,74.52,16774.0,69.671,69.8021,69.6616,69.7834,16774.0
2023-02-10 12:55:00,74.52,74.55,74.48,74.52,21831.0,69.7834,69.8115,69.7459,69.7834,21831.0
2023-02-10 13:00:00,74.52,74.69,74.52,74.66,12851.0,69.7834,69.9426,69.7834,69.9145,12851.0
2023-02-10 13:05:00,74.66,74.71,74.62,74.67,31511.0,69.9145,69.9613,69.877,69.9238,31511.0
2023-02-10 13:10:00,74.68,74.72,74.63,74.65,16018.0,69.9332,69.9706,69.8864,69.9051,16018.0
2023-02-10 13:15:00,74.66,74.74,74.65,74.73,15900.0,69.9145,69.9894,69.9051,69.98,15900.0
2023-02-10 13:20:00,74.73,74.78,74.7,74.7,17021.0,69.98,70.0268,69.9519,69.9519,17021.0
2023-02-10 13:25:00,74.7,74.89,74.66,74.83,34632.0,69.9519,70.1298,69.9145,70.0737,34632.0
2023-02-10 13:30:00,74.83,74.85,74.6,74.63,27881.0,70.0737,70.0924,69.8583,69.8864,27881.0
2023-02-10 13:35:00,74.65,74.78,74.64,74.75,40470.0,69.9051,70.0268,69.8957,69.9987,40470.0
2023-02-10 13:40:00,74.74,74.91,74.74,74.85,21134.0,69.9894,70.1486,69.9894,70.0924,21134.0
2023-02-10 13:45:00,74.85,74.92,74.82,74.91,18850.0,70.0924,70.1579,70.0643,70.1486,18850.0
2023-02-10 13:50:00,74.9,75.06,74.88,75.01,32406.0,70.1392,70.289,70.1205,70.2422,32406.0
2023-02-10 13:55:00,75.0,75.0,74.86,74.89,22714.0,70.2328,70.2328,70.1017,70.1298,22714.0
2023-02-10 14:00:00,74.89,74.93,74.86,74.93,19233.0,70.1298,70.1673,70.1017,70.1673,19233.0
2023-02-10 14:05:00,74.93,74.93,74.86,74.9,17893.0,70.1673,70.1673,70.1017,70.1392,17893.0
2023-02-10 14:10:00,74.89,75.04,74.89,75.04,22228.0,70.1298,70.2703,70.1298,70.2703,22228.0
2023-02-10 14:15:00,75.03,75.1,75.0,75.08,10330.0,70.2609,70.3265,70.2328,70.3078,10330.0
2023-02-10 14:20:00,75.1,75.12,75.0,75.01,10396.0,70.3265,70.3452,70.2328,70.2422,10396.0
2023-02-10 14:25:00,75.01,75.07,74.98,75.06,16341.0,70.2422,70.2984,70.2141,70.289,16341.0
2023-02-10 14:30:00,75.06,75.07,74.96,75.01,30634.0,70.289,70.2984,70.1954,70.2422,30634.0
2023-02-10 14:35:00,75.02,75.05,74.98,75.04,20669.0,70.2516,70.2797,70.2141,70.2703,20669.0
2023-02-10 14:40:00,75.04,75.04,74.91,74.95,29039.0,70.2703,70.2703,70.1486,70.186,29039.0
2023-02-10 14:45:00,74.95,75.03,74.86,74.86,38104.0,70.186,70.2609,70.1017,70.1017,38104.0
2023-02-10 14:50:00,74.86,75.15,74.83,75.15,19835.0,70.1017,70.3733,70.0737,70.3733,19835.0
2023-02-10 14:55:00,75.16,75.44,75.14,75.43,57247.0,70.3827,70.6449,70.3639,70.6355,57247.0
2023-02-10 15:00:00,75.45,75.67,75.34,75.38,90037.0,70.6542,70.8603,70.5512,70.5887,90037.0
2023-02-10 15:05:00,75.39,75.51,75.33,75.33,32061.0,70.5981,70.7104,70.5419,70.5419,32061.0
2023-02-10 15:10:00,75.33,75.5,75.27,75.4,59094.0,70.5419,70.7011,70.4857,70.6074,59094.0
2023-02-10 15:15:00,75.41,75.43,75.2,75.21,18885.0,70.6168,70.6355,70.4201,70.4295,18885.0
2023-02-10 15:20:00,75.19,75.34,75.16,75.29,35129.0,70.4108,70.5512,70.3827,70.5044,35129.0
2023-02-10 15:25:00,75.29,75.42,75.25,75.42,31456.0,70.5044,70.6262,70.467,70.6262,31456.0
2023-02-10 15:30:00,75.43,75.47,75.34,75.47,50814.0,70.6355,70.673,70.5512,70.673,50814.0
2023-02-10 15:35:00,75.48,75.55,75.43,75.47,38846.0,70.6823,70.7479,70.6355,70.673,38846.0
2023-02-10 15:40:00,75.48,75.6,75.41,75.44,68550.0,70.6823,70.7947,70.6168,70.6449,68550.0
2023-02-10 15:45:00,75.43,75.5,75.36,75.48,65773.0,70.6355,70.7011,70.57,70.6823,65773.0
2023-02-10 15:50:00,75.47,75.48,75.33,75.44,77804.0,70.673,70.6823,70.5419,70.6449,77804.0
2023-02-10 15:55:00,75.45,75.52,75.34,75.42,466731.0,70.6542,70.7198,70.5512,70.6262,466731.0
2023-02-13 09:30:00,65.41,65.98,64.5,65.37,1106508.0,61.2524,61.7862,60.4002,61.2149,1106508.0
2023-02-13 09:35:00,65.27,65.34,64.5,64.98,819442.0,61.1213,61.1869,60.4002,60.8497,819442.0
2023-02-13 09:40:00,64.95,65.1,63.68,63.77,608617.0,60.8216,60.9621,59.6324,59.7166,608617.0
2023-02-13 09:45:00,63.77,64.34,63.51,63.98,420265.0,59.7166,60.2504,59.4732,59.9133,420265.0
2023-02-13 09:50:00,64.0,64.18,63.63,64.07,305135.0,59.932,60.1006,59.5855,59.9976,305135.0
2023-02-13 09:55:00,64.06,64.82,64.04,64.1,399865.0,59.9882,60.6999,59.9695,60.0257,399865.0
2023-02-13 10:00:00,64.1,64.45,64.0,64.2,296605.0,60.0257,60.3534,59.932,60.1193,296605.0
2023-02-13 10:05:00,64.2,64.49,63.91,64.0,190555.0,60.1193,60.3909,59.8478,59.932,190555.0
2023-02-13 10:10:00,63.98,63.99,63.71,63.86,220799.0,59.9133,59.9227,59.6605,59.8009,220799.0
2023-02-13 10:15:00,63.85,64.3,63.72,64.2,251979.0,59.7916,60.213,59.6698,60.1193,251979.0
2023-02-13 10:20:00,64.19,64.81,64.18,64.55,244640.0,60.11,60.6905,60.1006,60.4471,244640.0
2023-02-13 10:25:00,64.55,64.75,64.43,64.5,197107.0,60.4471,60.6344,60.3347,60.4002,197107.0
2023-02-13 10:30:00,64.49,64.52,64.2,64.43,164045.0,60.3909,60.419,60.1193,60.3347,164045.0
2023-02-13 10:35:00,64.43,64.72,64.41,64.48,312860.0,60.3347,60.6063,60.316,60.3815,312860.0
2023-02-13 10:40:00,64.49,64.54,64.21,64.51,175909.0,60.3909,60.4377,60.1287,60.4096,175909.0
2023-02-13 10:45:00,64.49,64.49,64.11,64.27,159426.0,60.3909,60.3909,60.035,60.1849,159426.0
2023-02-13 10:50:00,64.28,64.41,64.18,64.38,136956.0,60.1942,60.316,60.1006,60.2879,136956.0
2023-02-13 10:55:00,64.36,64.52,64.25,64.42,119827.0,60.2691,60.419,60.1661,60.3253,119827.0
2023-02-13 11:00:00,64.42,64.57,64.25,64.52,321260.0,60.3253,60.4658,60.1661,60.419,321260.0
2023-02-13 11:05:00,64.51,64.53,64.31,64.45,102930.0,60.4096,60.4283,60.2223,60.3534,102930.0
2023-02-13 11:10:00,64.47,64.47,64.25,64.36,114625.0,60.3722,60.3722,60.1661,60.2691,114625.0
2023-02-13 11:15:00,64.37,64.37,64.18,64.34,155591.0,60.2785,60.2785,60.1006,60.2504,155591.0
2023-02-13 11:20:00,64.34,64.36,64.13,64.14,126369.0,60.2504,60.2691,60.0538,60.0631,126369.0
2023-02-13 11:25:00,64.14,64.2,64.05,64.06,294558.0,60.0631,60.1193,59.9789,59.9882,294558.0
2023-02-13 11:30:00,64.06,64.3,64.03,64.23,172002.0,59.9882,60.213,59.9601,60.1474,172002.0
2023-02-13 11:35:00,64.23,64.8,64.19,64.47,223758.0,60.1474,60.6812,60.11,60.3722,223758.0
2023-02-13 11:40:00,64.47,64.98,64.45,64.91,168955.0,60.3722,60.8497,60.3534,60.7842,168955.0
2023-02-13 11:45:00,64.92,65.1,64.71,64.84,143249.0,60.7936,60.9621,60.5969,60.7186,143249.0
2023-02-13 11:50:00,64.83,64.83,64.4,64.45,114026.0,60.7093,60.7093,60.3066,60.3534,114026.0
2023-02-13 11:55:00,64.45,64.5,64.23,64.28,91102.0,60.3534,60.4002,60.1474,60.1942,91102.0
2023-02-13 12:00:00,64.29,64.49,64.2,64.39,112254.0,60.2036,60.3909,60.1193,60.2972,112254.0
2023-02-13 12:05:00,64.39,64.58,64.3,64.53,117069.0,60.2972,60.4752,60.213,60.4283,117069.0
2023-02-13 12:10:00,64.51,64.56,64.46,64.52,98847.0,60.4096,60.4564,60.3628,60.419,98847.0
2023-02-13 12:15:00,64.5,64.78,64.49,64.7,103763.0,60.4002,60.6625,60.3909,60.5875,103763.0
2023-02-13 12:20:00,64.7,64.94,64.67,64.83,119713.0,60.5875,60.8123,60.5594,60.7093,119713.0
2023-02-13 12:25:00,64.82,65.14,64.75,65.14,178304.0,60.6999,60.9996,60.6344,60.9996,178304.0
2023-02-13 12:30:00,65.13,65.24,64.99,65.19,173231.0,60.9902,61.0932,60.8591,61.0464,173231.0
2023-02-13 12:35:00,65.2,65.26,64.98,65.26,136058.0,61.0558,61.1119,60.8497,61.1119,136058.0
2023-02-13 12:40:00,65.27,65.32,65.11,65.19,83262.0,61.1213,61.1681,60.9715,61.0464,83262.0
2023-02-13 12:45:00,65.2,65.27,65.16,65.19,105786.0,61.0558,61.1213,61.0183,61.0464,105786.0
2023-02-13 12:50:00,65.2,65.22,65.1,65.19,111751.0,61.0558,61.0745,60.9621,61.0464,111751.0
2023-02-13 12:55:00,65.17,65.27,65.04,65.15,96801.0,61.0277,61.1213,60.9059,61.0089,96801.0
2023-02-13 13:00:00,65.14,65.15,65.0,65.03,93835.0,60.9996,61.0089,60.8685,60.8966,93835.0
2023-02-13 13:05:00,65.03,65.07,64.94,64.98,121048.0,60.8966,60.934,60.8123,60.8497,121048.0
2023-02-13 13:10:00,64.98,64.99,64.73,64.84,333116.0,60.8497,60.8591,60.6156,60.7186,333116.0
2023-02-13 13:15:00,64.84,64.99,64.83,64.83,210010.0,60.7186,60.8591,60.7093,60.7093,210010.0
2023-02-13 13:20:00,64.83,64.86,64.52,64.64,76747.0,60.7093,60.7374,60.419,60.5314,76747.0
2023-02-13 13:25:00,64.64,64.87,64.64,64.86,90569.0,60.5314,60.7467,60.5314,60.7374,90569.0
2023-02-13 13:30:00,64.87,64.99,64.78,64.82,79401.0,60.7467,60.8591,60.6625,60.6999,79401.0
2023-02-13 13:35:00,64.83,64.9,64.65,64.65,151684.0,60.7093,60.7748,60.5407,60.5407,151684.0
2023-02-13 13:40:00,64.65,64.68,64.54,64.63,98427.0,60.5407,60.5688,60.4377,60.522,98427.0
2023-02-13 13:45:00,64.63,64.86,64.62,64.8,65822.0,60.522,60.7374,60.5126,60.6812,65822.0
2023-02-13 13:50:00,64.79,64.91,64.76,64.91,57760.0,60.6718,60.7842,60.6437,60.7842,57760.0
2023-02-13 13:55:00,64.92,65.06,64.91,65.06,67331.0,60.7936,60.9247,60.7842,60.9247,67331.0
2023-02-13 14:00:00,65.06,65.15,65.01,65.09,93617.0,60.9247,61.0089,60.8778,60.9527,93617.0
2023-02-13 14:05:00,65.09,65.1,64.86,64.87,117597.0,60.9527,60.9621,60.7374,60.7467,117597.0
2023-02-13 14:10:00,64.86,65.13,64.83,65.08,305832.0,60.7374,60.9902,60.7093,60.9434,305832.0
2023-02-13 14:15:00,65.08,65.23,64.89,65.2,133493.0,60.9434,61.0838,60.7655,61.0558,133493.0
2023-02-13 14:20:00,65.2,65.24,65.12,65.14,116244.0,61.0558,61.0932,60.9808,60.9996,116244.0
2023-02-13 14:25:00,65.14,65.24,65.12,65.15,93097.0,60.9996,61.0932,60.9808,61.0089,93097.0
2023-02-13 14:30:00,65.15,65.18,64.89,65.04,124824.0,61.0089,61.037,60.7655,60.9059,124824.0
2023-02-13 14:35:00,65.05,65.26,65.04,65.26,381518.0,60.9153,61.1119,60.9059,61.1119,381518.0
2023-02-13 14:40:00,65.26,65.3,65.13,65.18,157489.0,61.1119,61.1494,60.9902,61.037,157489.0
2023-02-13 14:45:00,65.17,65.31,65.14,65.18,168685.0,61.0277,61.1588,60.9996,61.037,168685.0
2023-02-13 14:50:00,65.17,65.22,65.11,65.21,150961.0,61.0277,61.0745,60.9715,61.0651,150961.0
2023-02-13 14:55:00,65.21,65.23,65.17,65.17,90260.0,61.0651,61.0838,61.0277,61.0277,90260.0
2023-02-13 15:00:00,65.17,65.18,64.93,64.95,188343.0,61.0277,61.037,60.8029,60.8216,188343.0
2023-02-13 15:05:00,64.95,65.07,64.94,64.94,102301.0,60.8216,60.934,60.8123,60.8123,102301.0
2023-02-13 15:10:00,64.95,65.05,64.86,64.93,149113.0,60.8216,60.9153,60.7374,60.8029,149113.0
2023-02-13 15:15:00,64.94,64.95,64.59,64.79,256821.0,60.8123,60.8216,60.4845,60.6718,256821.0
2023-02-13 15:20:00,64.78,64.86,64.6,64.7,155744.0,60.6625,60.7374,60.4939,60.5875,155744.0
2023-02-13 15:25:00,64.7,65.03,64.67,64.96,152448.0,60.5875,60.8966,60.5594,60.831,152448.0
2023-02-13 15:30:00,64.97,65.21,64.97,65.11,182900.0,60.8404,61.0651,60.8404,60.9715,182900.0
2023-02-13 15:35:00,65.11,65.2,65.07,65.16,149285.0,60.9715,61.0558,60.934,61.0183,149285.0
2023-02-13 15:40:00,65.17,65.18,65.02,65.11,212839.0,61.0277,61.037,60.8872,60.9715,212839.0
2023-02-13 15:45:00,65.11,65.74,65.1,65.7,406955.0,60.9715,61.5614,60.9621,61.524,406955.0
2023-02-13 15:50:00,65.7,65.74,65.46,65.72,485458.0,61.524,61.5614,61.2992,61.5427,485458.0
2023-02-13 15:55:00,65.72,66.04,65.71,66.02,842889.0,61.5427,61.8424,61.5333,61.8236,842889.0
2023-02-14 09:30:00,66.07,67.25,66.0,67.25,167982.0,61.8705,62.9755,61.8049,62.9755,167982.0
2023-02-14 09:35:00,67.25,67.38,66.4,66.41,261644.0,62.9755,63.0972,62.1795,62.1888,261644.0
2023-02-14 09:40:00,66.42,67.31,66.39,67.06,160839.0,62.1982,63.0316,62.1701,62.7975,160839.0
2023-02-14 09:45:00,67.05,67.67,67.01,67.59,158639.0,62.7882,63.3688,62.7507,63.2938,158639.0
2023-02-14 09:50:00,67.6,68.0,67.46,67.91,96818.0,63.3032,63.6778,63.1721,63.5935,96818.0
2023-02-14 09:55:00,67.91,68.04,67.67,67.89,127906.0,63.5935,63.7152,63.3688,63.5748,127906.0
2023-02-14 10:00:00,67.87,68.71,67.85,68.67,152943.0,63.556,64.3427,63.5373,64.3052,152943.0
2023-02-14 10:05:00,68.67,68.82,68.53,68.61,90791.0,64.3052,64.4457,64.1741,64.249,90791.0
2023-02-14 10:10:00,68.6,68.76,68.5,68.65,191226.0,64.2396,64.3895,64.146,64.2865,191226.0
2023-02-14 10:15:00,68.65,69.0,68.63,68.91,146179.0,64.2865,64.6142,64.2677,64.5299,146179.0
2023-02-14 10:20:00,68.9,69.48,68.88,69.34,193903.0,64.5206,65.0637,64.5018,64.9326,193903.0
2023-02-14 10:25:00,69.34,69.61,69.13,69.14,191199.0,64.9326,65.1854,64.736,64.7453,191199.0
2023-02-14 10:30:00,69.14,69.15,68.58,69.0,233268.0,64.7453,64.7547,64.2209,64.6142,233268.0
2023-02-14 10:35:00,69.01,69.06,68.49,68.52,283923.0,64.6236,64.6704,64.1366,64.1647,283923.0
2023-02-14 10:40:00,68.52,68.64,68.4,68.42,351570.0,64.1647,64.2771,64.0524,64.0711,351570.0
2023-02-14 10:45:00,68.42,68.84,68.41,68.66,356518.0,64.0711,64.4644,64.0617,64.2958,356518.0
2023-02-14 10:50:00,68.67,68.94,68.5,68.8,119801.0,64.3052,64.558,64.146,64.4269,119801.0
2023-02-14 10:55:00,68.8,69.34,68.6,69.23,249653.0,64.4269,64.9326,64.2396,64.8296,249653.0
2023-02-14 11:00:00,69.25,69.25,68.92,69.02,66985.0,64.8483,64.8483,64.5393,64.6329,66985.0
2023-02-14 11:05:00,69.0,69.22,68.93,69.15,75132.0,64.6142,64.8202,64.5487,64.7547,75132.0
2023-02-14 11:10:00,69.16,69.24,68.58,68.71,51267.0,64.764,64.839,64.2209,64.3427,51267.0
2023-02-14 11:15:00,68.68,68.82,68.48,68.68,193916.0,64.3146,64.4457,64.1273,64.3146,193916.0
2023-02-14 11:20:00,68.68,68.72,68.12,68.4,75690.0,64.3146,64.352,63.7902,64.0524,75690.0
2023-02-14 11:25:00,68.38,68.39,67.82,67.87,96603.0,64.0336,64.043,63.5092,63.556,96603.0
2023-02-14 11:30:00,67.89,67.89,67.56,67.61,59027.0,63.5748,63.5748,63.2657,63.3126,59027.0
2023-02-14 11:35:00,67.61,67.7,67.34,67.37,55852.0,63.3126,63.3969,63.0597,63.0878,55852.0
2023-02-14 11:40:00,67.34,67.54,67.27,67.31,186389.0,63.0597,63.247,62.9942,63.0316,186389.0
2023-02-14 11:45:00,67.27,67.53,67.18,67.5,111629.0,62.9942,63.2377,62.9099,63.2096,111629.0
2023-02-14 11:50:00,67.51,67.58,67.44,67.53,126966.0,63.2189,63.2845,63.1534,63.2377,126966.0
2023-02-14 11:55:00,67.5,67.52,67.29,67.48,42799.0,63.2096,63.2283,63.0129,63.1908,42799.0
2023-02-14 12:00:00,67.45,67.74,67.41,67.66,37125.0,63.1627,63.4343,63.1253,63.3594,37125.0
2023-02-14 12:05:00,67.66,67.68,67.52,67.52,47326.0,63.3594,63.3781,63.2283,63.2283,47326.0
2023-02-14 12:10:00,67.5,67.8,67.46,67.67,73078.0,63.2096,63.4905,63.1721,63.3688,73078.0
2023-02-14 12:15:00,67.66,67.68,67.52,67.59,50771.0,63.3594,63.3781,63.2283,63.2938,50771.0
2023-02-14 12:20:00,67.57,67.7,67.52,67.6,50676.0,63.2751,63.3969,63.2283,63.3032,50676.0
2023-02-14 12:25:00,67.59,67.6,67.44,67.45,44636.0,63.2938,63.3032,63.1534,63.1627,44636.0
2023-02-14 12:30:00,67.43,67.61,67.42,67.46,56226.0,63.144,63.3126,63.1346,63.1721,56226.0
2023-02-14 12:35:00,67.45,67.54,67.43,67.54,51446.0,63.1627,63.247,63.144,63.247,51446.0
2023-02-14 12:40:00,67.52,67.56,67.45,67.45,37601.0,63.2283,63.2657,63.1627,63.1627,37601.0
2023-02-14 12:45:00,67.45,67.46,67.3,67.4,203003.0,63.1627,63.1721,63.0223,63.1159,203003.0
2023-02-14 12:50:00,67.4,67.48,67.26,67.28,51664.0,63.1159,63.1908,62.9848,63.0035,51664.0
2023-02-14 12:55:00,67.27,67.57,67.26,67.51,61922.0,62.9942,63.2751,62.9848,63.2189,61922.0
2023-02-14 13:00:00,67.5,67.85,67.49,67.59,156365.0,63.2096,63.5373,63.2002,63.2938,156365.0
2023-02-14 13:05:00,67.59,67.82,67.43,67.76,49735.0,63.2938,63.5092,63.144,63.453,49735.0
2023-02-14 13:10:00,67.78,67.84,67.52,67.52,48382.0,63.4718,63.528,63.2283,63.2283,48382.0
2023-02-14 13:15:00,67.57,67.88,67.55,67.72,46715.0,63.2751,63.5654,63.2564,63.4156,46715.0
2023-02-14 13:20:00,67.75,67.75,67.48,67.5,24120.0,63.4437,63.4437,63.1908,63.2096,24120.0
2023-02-14 13:25:00,67.5,67.5,67.21,67.35,55226.0,63.2096,63.2096,62.938,63.0691,55226.0
2023-02-14 13:30:00,67.37,67.6,67.37,67.54,31754.0,63.0878,63.3032,63.0878,63.247,31754.0
2023-02-14 13:35:00,67.53,67.63,67.49,67.56,46294.0,63.2377,63.3313,63.2002,63.2657,46294.0
2023-02-14 13:40:00,67.56,67.59,67.4,67.41,42084.0,63.2657,63.2938,63.1159,63.1253,42084.0
2023-02-14 13:45:00,67.41,67.61,67.41,67.47,97614.0,63.1253,63.3126,63.1253,63.1815,97614.0
2023-02-14 13:50:00,67.45,67.59,67.45,67.55,31944.0,63.1627,63.2938,63.1627,63.2564,31944.0
2023-02-14 13:55:00,67.56,67.61,67.39,67.61,55943.0,63.2657,63.3126,63.1066,63.3126,55943.0
2023-02-14 14:00:00,67.6,67.6,67.52,67.55,42343.0,63.3032,63.3032,63.2283,63.2564,42343.0
2023-02-14 14:05:00,67.54,67.54,67.3,67.37,74015.0,63.247,63.247,63.0223,63.0878,74015.0
2023-02-14 14:10:00,67.37,67.54,67.37,67.48,49991.0,63.0878,63.247,63.0878,63.1908,49991.0
2023-02-14 14:15:00,67.48,67.56,67.47,67.51,60984.0,63.1908,63.2657,63.1815,63.2189,60984.0
2023-02-14 14:20:00,67.51,67.51,67.3,67.38,60552.0,63.2189,63.2189,63.0223,63.0972,60552.0
2023-02-14 14:25:00,67.38,67.38,67.01,67.02,56478.0,63.0972,63.0972,62.7507,62.7601,56478.0
2023-02-14 14:30:00,67.0,67.23,66.94,67.23,87404.0,62.7413,62.9567,62.6852,62.9567,87404.0
2023-02-14 14:35:00,67.24,67.25,66.99,67.05,63461.0,62.9661,62.9755,62.732,62.7882,63461.0
2023-02-14 14:40:00,67.06,67.1,66.92,66.92,77159.0,62.7975,62.835,62.6664,62.6664,77159.0
2023-02-14 14:45:00,66.92,67.14,66.91,67.11,97911.0,62.6664,62.8724,62.6571,62.8444,97911.0
2023-02-14 14:50:00,67.11,67.23,67.05,67.13,56026.0,62.8444,62.9567,62.7882,62.8631,56026.0
2023-02-14 14:55:00,67.13,67.22,67.09,67.14,50860.0,62.8631,62.9474,62.8256,62.8724,50860.0
2023-02-14 15:00:00,67.14,67.27,67.14,67.26,47983.0,62.8724,62.9942,62.8724,62.9848,47983.0
2023-02-14 15:05:00,67.26,67.3,67.14,67.26,52923.0,62.9848,63.0223,62.8724,62.9848,52923.0
2023-02-14 15:10:00,67.24,67.25,67.01,67.03,49108.0,62.9661,62.9755,62.7507,62.7694,49108.0
2023-02-14 15:15:00,67.03,67.03,66.93,67.0,54437.0,62.7694,62.7694,62.6758,62.7413,54437.0
2023-02-14 15:20:00,66.99,67.01,66.91,66.95,51647.0,62.732,62.7507,62.6571,62.6945,51647.0
2023-02-14 15:25:00,66.95,67.0,66.89,66.91,50909.0,62.6945,62.7413,62.6383,62.6571,50909.0
2023-02-14 15:30:00,66.91,67.25,66.84,67.16,103163.0,62.6571,62.9755,62.5915,62.8912,103163.0
2023-02-14 15:35:00,67.16,67.39,67.15,67.31,84256.0,62.8912,63.1066,62.8818,63.0316,84256.0
2023-02-14 15:40:00,67.32,67.4,67.27,67.28,141863.0,63.041,63.1159,62.9942,63.0035,141863.0
2023-02-14 15:45:00,67.28,67.51,67.28,67.5,165921.0,63.0035,63.2189,63.0035,63.2096,165921.0
2023-02-14 15:50:00,67.5,67.74,67.48,67.64,248929.0,63.2096,63.4343,63.1908,63.3407,248929.0
2023-02-14 15:55:00,67.65,67.82,67.57,67.81,667179.0,63.35,63.5092,63.2751,63.4999,667179.0
2023-02-15 09:30:00,66.65,67.28,66.41,67.12,87841.0,62.4136,63.0035,62.1888,62.8537,87841.0
2023-02-15 09:35:00,67.07,67.19,66.51,66.58,39572.0,62.8069,62.9193,62.2825,62.348,39572.0
2023-02-15 09:40:00,66.62,66.88,66.54,66.54,29756.0,62.3855,62.629,62.3106,62.3106,29756.0
2023-02-15 09:45:00,66.5,66.82,66.37,66.63,50647.0,62.2731,62.5728,62.1514,62.3949,50647.0
2023-02-15 09:50:00,66.63,66.73,66.14,66.22,48453.0,62.3949,62.4885,61.936,62.0109,48453.0
2023-02-15 09:55:00,66.25,66.39,66.09,66.2,47283.0,62.039,62.1701,61.8892,61.9922,47283.0
2023-02-15 10:00:00,66.2,66.61,66.12,66.22,112876.0,61.9922,62.3761,61.9173,62.0109,112876.0
2023-02-15 10:05:00,66.22,66.46,66.13,66.14,70390.0,62.0109,62.2357,61.9266,61.936,70390.0
2023-02-15 10:10:00,66.12,66.15,65.91,66.01,70626.0,61.9173,61.9454,61.7206,61.8143,70626.0
2023-02-15 10:15:00,66.03,66.26,65.98,66.22,54349.0,61.833,62.0484,61.7862,62.0109,54349.0
2023-02-15 10:20:00,66.27,66.46,66.19,66.35,95183.0,62.0577,62.2357,61.9828,62.1327,95183.0
2023-02-15 10:25:00,66.34,66.51,66.3,66.44,47632.0,62.1233,62.2825,62.0858,62.2169,47632.0
2023-02-15 10:30:00,66.4,66.56,66.33,66.44,40488.0,62.1795,62.3293,62.1139,62.2169,40488.0
2023-02-15 10:35:00,66.44,66.71,66.42,66.64,51681.0,62.2169,62.4698,62.1982,62.4042,51681.0
2023-02-15 10:40:00,66.61,66.61,66.25,66.3,45793.0,62.3761,62.3761,62.039,62.0858,45793.0
2023-02-15 10:45:00,66.26,66.38,66.17,66.25,256151.0,62.0484,62.1608,61.9641,62.039,256151.0
2023-02-15 10:50:00,66.23,66.33,66.18,66.26,109453.0,62.0203,62.1139,61.9735,62.0484,109453.0
2023-02-15 10:55:00,66.26,66.39,65.93,65.99,105972.0,62.0484,62.1701,61.7394,61.7955,105972.0
2023-02-15 11:00:00,65.98,66.26,65.95,66.24,104457.0,61.7862,62.0484,61.7581,62.0297,104457.0
2023-02-15 11:05:00,66.24,66.43,66.22,66.39,26969.0,62.0297,62.2076,62.0109,62.1701,26969.0
2023-02-15 11:10:00,66.4,66.42,66.33,66.38,27980.0,62.1795,62.1982,62.1139,62.1608,27980.0
2023-02-15 11:15:00,66.39,66.45,66.3,66.4,99323.0,62.1701,62.2263,62.0858,62.1795,99323.0
2023-02-15 11:20:00,66.39,66.43,66.3,66.37,33660.0,62.1701,62.2076,62.0858,62.1514,33660.0
2023-02-15 11:25:00,66.37,66.58,66.3,66.52,44245.0,62.1514,62.348,62.0858,62.2919,44245.0
2023-02-15 11:30:00,66.52,66.59,66.45,66.58,46071.0,62.2919,62.3574,62.2263,62.348,46071.0
2023-02-15 11:35:00,66.59,66.85,66.52,66.81,52541.0,62.3574,62.6009,62.2919,62.5634,52541.0
2023-02-15 11:40:00,66.84,67.06,66.78,66.78,45891.0,62.5915,62.7975,62.5353,62.5353,45891.0
2023-02-15 11:45:00,66.78,66.9,66.61,66.88,74728.0,62.5353,62.6477,62.3761,62.629,74728.0
2023-02-15 11:50:00,66.88,67.05,66.86,66.9,61302.0,62.629,62.7882,62.6102,62.6477,61302.0
2023-02-15 11:55:00,66.9,67.09,66.89,67.04,72949.0,62.6477,62.8256,62.6383,62.7788,72949.0
2023-02-15 12:00:00,67.04,67.05,66.93,66.95,54263.0,62.7788,62.7882,62.6758,62.6945,54263.0
2023-02-15 12:05:00,66.93,67.01,66.81,67.01,88862.0,62.6758,62.7507,62.5634,62.7507,88862.0
2023-02-15 12:10:00,67.01,67.05,66.94,67.05,62067.0,62.7507,62.7882,62.6852,62.7882,62067.0
2023-02-15 12:15:00,67.05,67.07,66.89,66.93,75669.0,62.7882,62.8069,62.6383,62.6758,75669.0
2023-02-15 12:20:00,66.92,67.02,66.8,66.86,88799.0,62.6664,62.7601,62.5541,62.6102,88799.0
2023-02-15 12:25:00,66.87,66.99,66.78,66.79,63205.0,62.6196,62.732,62.5353,62.5447,63205.0
2023-02-15 12:30:00,66.79,66.85,66.71,66.84,57344.0,62.5447,62.6009,62.4698,62.5915,57344.0
2023-02-15 12:35:00,66.84,66.96,66.72,66.96,67154.0,62.5915,62.7039,62.4791,62.7039,67154.0
2023-02-15 12:40:00,66.91,66.94,66.79,66.8,28286.0,62.6571,62.6852,62.5447,62.5541,28286.0
2023-02-15 12:45:00,66.81,66.87,66.78,66.8,34587.0,62.5634,62.6196,62.5353,62.5541,34587.0
2023-02-15 12:50:00,66.78,66.81,66.7,66.75,22414.0,62.5353,62.5634,62.4604,62.5072,22414.0
2023-02-15 12:55:00,66.75,66.81,66.74,66.77,27942.0,62.5072,62.5634,62.4979,62.526,27942.0
2023-02-15 13:00:00,66.78,66.82,66.75,66.82,28927.0,62.5353,62.5728,62.5072,62.5728,28927.0
2023-02-15 13:05:00,66.82,67.0,66.8,66.98,29368.0,62.5728,62.7413,62.5541,62.7226,29368.0
2023-02-15 13:10:00,66.96,67.17,66.96,67.05,53209.0,62.7039,62.9005,62.7039,62.7882,53209.0
2023-02-15 13:15:00,67.06,67.06,66.9,66.94,73300.0,62.7975,62.7975,62.6477,62.6852,73300.0
2023-02-15 13:20:00,66.94,66.97,66.75,66.86,70026.0,62.6852,62.7133,62.5072,62.6102,70026.0
2023-02-15 13:25:00,66.86,66.9,66.75,66.82,44350.0,62.6102,62.6477,62.5072,62.5728,44350.0
2023-02-15 13:30:00,66.82,66.84,66.7,66.77,52554.0,62.5728,62.5915,62.4604,62.526,52554.0
2023-02-15 13:35:00,66.76,66.82,66.65,66.82,80416.0,62.5166,62.5728,62.4136,62.5728,80416.0
2023-02-15 13:40:00,66.82,66.94,66.78,66.94,25404.0,62.5728,62.6852,62.5353,62.6852,25404.0
2023-02-15 13:45:00,66.94,67.0,66.91,66.95,88811.0,62.6852,62.7413,62.6571,62.6945,88811.0
2023-02-15 13:50:00,66.95,67.17,66.91,67.13,32901.0,62.6945,62.9005,62.6571,62.8631,32901.0
2023-02-15 13:55:00,67.13,67.15,67.08,67.13,36761.0,62.8631,62.8818,62.8163,62.8631,36761.0
2023-02-15 14:00:00,67.13,67.13,66.99,67.04,39015.0,62.8631,62.8631,62.732,62.7788,39015.0
2023-02-15 14:05:00,67.03,67.12,67.0,67.11,47687.0,62.7694,62.8537,62.7413,62.8444,47687.0
2023-02-15 14:10:00,67.1,67.17,67.06,67.08,36031.0,62.835,62.9005,62.7975,62.8163,36031.0
2023-02-15 14:15:00,67.06,67.18,67.05,67.16,53495.0,62.7975,62.9099,62.7882,62.8912,53495.0
2023-02-15 14:20:00,67.17,67.17,67.05,67.09,44975.0,62.9005,62.9005,62.7882,62.8256,44975.0
2023-02-15 14:25:00,67.07,67.16,67.05,67.16,136461.0,62.8069,62.8912,62.7882,62.8912,136461.0
2023-02-15 14:30:00,67.15,67.17,66.95,67.01,121765.0,62.8818,62.9005,62.6945,62.7507,121765.0
2023-02-15 14:35:00,67.01,67.03,66.9,66.91,30231.0,62.7507,62.7694,62.6477,62.6571,30231.0
2023-02-15 14:40:00,66.92,67.04,66.88,66.94,46396.0,62.6664,62.7788,62.629,62.6852,46396.0
2023-02-15 14:45:00,66.92,66.95,66.88,66.92,35176.0,62.6664,62.6945,62.629,62.6664,35176.0
2023-02-15 14:50:00,66.92,67.01,66.87,66.98,45092.0,62.6664,62.7507,62.6196,62.7226,45092.0
2023-02-15 14:55:00,66.99,67.07,66.94,67.03,146032.0,62.732,62.8069,62.6852,62.7694,146032.0
2023-02-15 15:00:00,67.04,67.05,66.86,66.92,28965.0,62.7788,62.7882,62.6102,62.6664,28965.0
2023-02-15 15:05:00,66.92,67.01,66.9,67.0,50647.0,62.6664,62.7507,62.6477,62.7413,50647.0
2023-02-15 15:10:00,67.0,67.02,66.91,66.93,27801.0,62.7413,62.7601,62.6571,62.6758,27801.0
2023-02-15 15:15:00,66.93,67.06,66.93,67.0,45499.0,62.6758,62.7975,62.6758,62.7413,45499.0
2023-02-15 15:20:00,67.0,67.15,66.99,67.12,42313.0,62.7413,62.8818,62.732,62.8537,42313.0
2023-02-15 15:25:00,67.11,67.24,67.09,67.24,41642.0,62.8444,62.9661,62.8256,62.9661,41642.0
2023-02-15 15:30:00,67.23,67.37,67.23,67.36,56957.0,62.9567,63.0878,62.9567,63.0785,56957.0
2023-02-15 15:35:00,67.36,67.39,67.29,67.35,52478.0,63.0785,63.1066,63.0129,63.0691,52478.0
2023-02-15 15:40:00,67.35,67.37,67.29,67.34,51835.0,63.0691,63.0878,63.0129,63.0597,51835.0
2023-02-15 15:45:00,67.34,67.59,67.34,67.57,91695.0,63.0597,63.2938,63.0597,63.2751,91695.0
2023-02-15 15:50:00,67.58,67.58,67.37,67.39,143030.0,63.2845,63.2845,63.0878,63.1066,143030.0
2023-02-15 15:55:00,67.4,67.65,67.37,67.45,330825.0,63.1159,63.35,63.0878,63.1627,330825.0
2023-02-16 09:30:00,66.88,67.35,66.5,67.3,67146.0,62.629,63.0691,62.2731,63.0223,67146.0
2023-02-16 09:35:00,67.29,67.51,67.24,67.5,44450.0,63.0129,63.2189,62.9661,63.2096,44450.0
2023-02-16 09:40:00,67.51,67.57,67.24,67.47,250276.0,63.2189,63.2751,62.9661,63.1815,250276.0
2023-02-16 09:45:00,67.43,67.76,67.37,67.58,36297.0,63.144,63.453,63.0878,63.2845,36297.0
2023-02-16 09:50:00,67.58,67.62,67.48,67.52,38494.0,63.2845,63.3219,63.1908,63.2283,38494.0
2023-02-16 09:55:00,67.55,67.64,67.47,67.56,43504.0,63.2564,63.3407,63.1815,63.2657,43504.0
2023-02-16 10:00:00,67.54,67.71,67.49,67.58,34332.0,63.247,63.4062,63.2002,63.2845,34332.0
2023-02-16 10:05:00,67.56,67.59,67.49,67.58,31985.0,63.2657,63.2938,63.2002,63.2845,31985.0
2023-02-16 10:10:00,67.57,67.84,67.49,67.73,38319.0,63.2751,63.528,63.2002,63.4249,38319.0
2023-02-16 10:15:00,67.74,67.99,67.67,67.95,41091.0,63.4343,63.6684,63.3688,63.631,41091.0
2023-02-16 10:20:00,67.96,68.12,67.94,68.11,56873.0,63.6403,63.7902,63.6216,63.7808,56873.0
2023-02-16 10:25:00,68.13,68.22,68.03,68.14,39468.0,63.7995,63.8838,63.7059,63.8089,39468.0
2023-02-16 10:30:00,68.13,68.21,68.12,68.18,34218.0,63.7995,63.8744,63.7902,63.8463,34218.0
2023-02-16 10:35:00,68.19,68.34,68.15,68.3,67540.0,63.8557,63.9962,63.8182,63.9587,67540.0
2023-02-16 10:40:00,68.3,68.32,68.22,68.27,31971.0,63.9587,63.9774,63.8838,63.9306,31971.0
2023-02-16 10:45:00,68.28,68.33,68.14,68.18,45754.0,63.94,63.9868,63.8089,63.8463,45754.0
2023-02-16 10:50:00,68.2,68.23,68.17,68.22,24124.0,63.8651,63.8932,63.837,63.8838,24124.0
2023-02-16 10:55:00,68.23,68.46,68.21,68.45,25733.0,63.8932,64.1085,63.8744,64.0992,25733.0
2023-02-16 11:00:00,68.49,68.5,68.35,68.44,29850.0,64.1366,64.146,64.0055,64.0898,29850.0
2023-02-16 11:05:00,68.48,68.48,68.28,68.38,23118.0,64.1273,64.1273,63.94,64.0336,23118.0
2023-02-16 11:10:00,68.35,68.43,68.32,68.41,22095.0,64.0055,64.0804,63.9774,64.0617,22095.0
2023-02-16 11:15:00,68.42,68.54,68.36,68.48,40293.0,64.0711,64.1835,64.0149,64.1273,40293.0
2023-02-16 11:20:00,68.48,68.58,68.41,68.56,26433.0,64.1273,64.2209,64.0617,64.2022,26433.0
2023-02-16 11:25:00,68.56,68.87,68.55,68.87,20820.0,64.2022,64.4925,64.1928,64.4925,20820.0
2023-02-16 11:30:00,68.89,68.99,68.81,68.86,46251.0,64.5112,64.6049,64.4363,64.4831,46251.0
2023-02-16 11:35:00,68.85,68.94,68.81,68.94,158026.0,64.4738,64.558,64.4363,64.558,158026.0
2023-02-16 11:40:00,68.94,69.05,68.92,68.97,88421.0,64.558,64.661,64.5393,64.5861,88421.0
2023-02-16 11:45:00,68.97,69.03,68.86,68.9,47371.0,64.5861,64.6423,64.4831,64.5206,47371.0
2023-02-16 11:50:00,68.88,69.21,68.85,69.2,116611.0,64.5018,64.8109,64.4738,64.8015,116611.0
2023-02-16 11:55:00,69.18,69.21,68.99,69.08,105653.0,64.7828,64.8109,64.6049,64.6891,105653.0
2023-02-16 12:00:00,69.08,69.1,68.81,68.89,47327.0,64.6891,64.7079,64.4363,64.5112,47327.0
2023-02-16 12:05:00,68.89,68.94,68.7,68.7,33867.0,64.5112,64.558,64.3333,64.3333,33867.0
2023-02-16 12:10:00,68.7,68.75,68.64,68.74,32128.0,64.3333,64.3801,64.2771,64.3707,32128.0
2023-02-16 12:15:00,68.75,68.81,68.71,68.71,42038.0,64.3801,64.4363,64.3427,64.3427,42038.0
2023-02-16 12:20:00,68.71,68.88,68.68,68.88,24648.0,64.3427,64.5018,64.3146,64.5018,24648.0
2023-02-16 12:25:00,68.88,68.93,68.85,68.89,17727.0,64.5018,64.5487,64.4738,64.5112,17727.0
2023-02-16 12:30:00,68.9,69.0,68.89,68.98,33347.0,64.5206,64.6142,64.5112,64.5955,33347.0
2023-02-16 12:35:00,68.98,69.06,68.97,69.05,26842.0,64.5955,64.6704,64.5861,64.661,26842.0
2023-02-16 12:40:00,69.04,69.07,69.0,69.04,35616.0,64.6517,64.6798,64.6142,64.6517,35616.0
2023-02-16 12:45:00,69.04,69.16,69.04,69.16,18497.0,64.6517,64.764,64.6517,64.764,18497.0
2023-02-16 12:50:00,69.15,69.16,69.07,69.13,74117.0,64.7547,64.764,64.6798,64.736,74117.0
2023-02-16 12:55:00,69.14,69.27,69.08,69.26,73074.0,64.7453,64.8671,64.6891,64.8577,73074.0
2023-02-16 13:00:00,69.28,69.38,69.24,69.3,34519.0,64.8764,64.9701,64.839,64.8952,34519.0
2023-02-16 13:05:00,69.29,69.41,69.23,69.41,37112.0,64.8858,64.9982,64.8296,64.9982,37112.0
2023-02-16 13:10:00,69.41,69.43,69.32,69.43,44064.0,64.9982,65.0169,64.9139,65.0169,44064.0
2023-02-16 13:15:00,69.43,69.52,69.31,69.34,44950.0,65.0169,65.1012,64.9045,64.9326,44950.0
2023-02-16 13:20:00,69.33,69.37,69.23,69.35,64986.0,64.9232,64.9607,64.8296,64.942,64986.0
2023-02-16 13:25:00,69.37,69.44,69.34,69.34,40221.0,64.9607,65.0263,64.9326,64.9326,40221.0
2023-02-16 13:30:00,69.35,69.36,69.26,69.29,28666.0,64.942,64.9513,64.8577,64.8858,28666.0
2023-02-16 13:35:00,69.29,69.35,69.25,69.34,45108.0,64.8858,64.942,64.8483,64.9326,45108.0
2023-02-16 13:40:00,69.32,69.48,69.3,69.48,72549.0,64.9139,65.0637,64.8952,65.0637,72549.0
2023-02-16 13:45:00,69.48,69.51,69.4,69.48,60666.0,65.0637,65.0918,64.9888,65.0637,60666.0
2023-02-16 13:50:00,69.48,69.5,69.25,69.31,92855.0,65.0637,65.0824,64.8483,64.9045,92855.0
2023-02-16 13:55:00,69.31,69.37,69.18,69.23,47074.0,64.9045,64.9607,64.7828,64.8296,47074.0
2023-02-16 14:00:00,69.24,69.26,69.19,69.19,40219.0,64.839,64.8577,64.7921,64.7921,40219.0
2023-02-16 14:05:00,69.2,69.2,69.09,69.14,47928.0,64.8015,64.8015,64.6985,64.7453,47928.0
2023-02-16 14:10:00,69.15,69.2,69.13,69.15,43684.0,64.7547,64.8015,64.736,64.7547,43684.0
2023-02-16 14:15:00,69.15,69.15,69.03,69.03,47592.0,64.7547,64.7547,64.6423,64.6423,47592.0
2023-02-16 14:20:00,69.04,69.07,68.92,69.01,43917.0,64.6517,64.6798,64.5393,64.6236,43917.0
2023-02-16 14:25:00,69.01,69.02,68.82,68.87,32880.0,64.6236,64.6329,64.4457,64.4925,32880.0
2023-02-16 14:30:00,68.86,69.13,68.86,69.12,45289.0,64.4831,64.736,64.4831,64.7266,45289.0
2023-02-16 14:35:00,69.13,69.14,69.02,69.08,55944.0,64.736,64.7453,64.6329,64.6891,55944.0
2023-02-16 14:40:00,69.09,69.21,69.06,69.19,70187.0,64.6985,64.8109,64.6704,64.7921,70187.0
2023-02-16 14:45:00,69.21,69.24,69.17,69.17,41363.0,64.8109,64.839,64.7734,64.7734,41363.0
2023-02-16 14:50:00,69.17,69.25,69.17,69.23,54275.0,64.7734,64.8483,64.7734,64.8296,54275.0
2023-02-16 14:55:00,69.23,69.35,69.2,69.31,58407.0,64.8296,64.942,64.8015,64.9045,58407.0
2023-02-16 15:00:00,69.31,69.33,69.24,69.25,82072.0,64.9045,64.9232,64.839,64.8483,82072.0
2023-02-16 15:05:00,69.25,69.35,69.1,69.34,81660.0,64.8483,64.942,64.7079,64.9326,81660.0
2023-02-16 15:10:00,69.35,69.4,69.23,69.29,65856.0,64.942,64.9888,64.8296,64.8858,65856.0
2023-02-16 15:15:00,69.28,69.29,69.11,69.21,70634.0,64.8764,64.8858,64.7172,64.8109,70634.0
2023-02-16 15:20:00,69.2,69.21,68.95,68.97,81392.0,64.8015,64.8109,64.5674,64.5861,81392.0
2023-02-16 15:25:00,68.97,69.05,68.95,69.03,83933.0,64.5861,64.661,64.5674,64.6423,83933.0
2023-02-16 15:30:00,69.01,69.09,68.99,69.07,134298.0,64.6236,64.6985,64.6049,64.6798,134298.0
2023-02-16 15:35:00,69.06,69.18,69.0,69.15,119247.0,64.6704,64.7828,64.6142,64.7547,119247.0
2023-02-16 15:40:00,69.15,69.15,69.03,69.06,143296.0,64.7547,64.7547,64.6423,64.6704,143296.0
2023-02-16 15:45:00,69.07,69.11,69.0,69.03,134839.0,64.6798,64.7172,64.6142,64.6423,134839.0
2023-02-16 15:50:00,69.04,69.34,69.0,69.28,344696.0,64.6517,64.9326,64.6142,64.8764,344696.0
2023-02-16 15:55:00,69.27,69.28,69.1,69.11,677062.0,64.8671,64.8764,64.7079,64.7172,677062.0
2023-02-17 09:30:00,68.72,69.14,68.55,68.73,217775.0,64.352,64.7453,64.1928,64.3614,217775.0
2023-02-17 09:35:00,68.74,68.76,68.61,68.67,110092.0,64.3707,64.3895,64.249,64.3052,110092.0
2023-02-17 09:40:00,68.69,68.73,68.24,68.26,60871.0,64.3239,64.3614,63.9025,63.9213,60871.0
2023-02-17 09:45:00,68.26,68.42,68.15,68.19,42018.0,63.9213,64.0711,63.8182,63.8557,42018.0
2023-02-17 09:50:00,68.2,68.21,67.83,67.94,33157.0,63.8651,63.8744,63.5186,63.6216,33157.0
2023-02-17 09:55:00,67.96,68.14,67.9,67.98,29729.0,63.6403,63.8089,63.5841,63.6591,29729.0
2023-02-17 10:00:00,67.98,68.37,67.96,68.31,24517.0,63.6591,64.0243,63.6403,63.9681,24517.0
2023-02-17 10:05:00,68.34,68.51,68.3,68.42,29914.0,63.9962,64.1554,63.9587,64.0711,29914.0
2023-02-17 10:10:00,68.41,68.64,68.39,68.57,36116.0,64.0617,64.2771,64.043,64.2116,36116.0
2023-02-17 10:15:00,68.54,68.68,68.49,68.62,61659.0,64.1835,64.3146,64.1366,64.2584,61659.0
2023-02-17 10:20:00,68.62,68.73,68.51,68.54,43201.0,64.2584,64.3614,64.1554,64.1835,43201.0
2023-02-17 10:25:00,68.55,68.59,68.33,68.36,101974.0,64.1928,64.2303,63.9868,64.0149,101974.0
2023-02-17 10:30:00,68.34,68.6,68.3,68.56,54781.0,63.9962,64.2396,63.9587,64.2022,54781.0
2023-02-17 10:35:00,68.56,68.92,68.56,68.73,31267.0,64.2022,64.5393,64.2022,64.3614,31267.0
2023-02-17 10:40:00,68.73,68.78,68.65,68.72,54463.0,64.3614,64.4082,64.2865,64.352,54463.0
2023-02-17 10:45:00,68.7,68.86,68.69,68.76,22262.0,64.3333,64.4831,64.3239,64.3895,22262.0
2023-02-17 10:50:00,68.75,68.83,68.74,68.75,19205.0,64.3801,64.455,64.3707,64.3801,19205.0
2023-02-17 10:55:00,68.73,68.81,68.56,68.62,32885.0,64.3614,64.4363,64.2022,64.2584,32885.0
2023-02-17 11:00:00,68.62,68.62,68.39,68.46,28164.0,64.2584,64.2584,64.043,64.1085,28164.0
2023-02-17 11:05:00,68.48,68.51,68.43,68.5,24443.0,64.1273,64.1554,64.0804,64.146,24443.0
2023-02-17 11:10:00,68.49,68.57,68.47,68.47,51368.0,64.1366,64.2116,64.1179,64.1179,51368.0
2023-02-17 11:15:00,68.47,68.56,68.47,68.53,44008.0,64.1179,64.2022,64.1179,64.1741,44008.0
2023-02-17 11:20:00,68.53,68.66,68.5,68.65,38349.0,64.1741,64.2958,64.146,64.2865,38349.0
2023-02-17 11:25:00,68.64,68.75,68.62,68.65,58771.0,64.2771,64.3801,64.2584,64.2865,58771.0
2023-02-17 11:30:00,68.65,68.75,68.53,68.74,34176.0,64.2865,64.3801,64.1741,64.3707,34176.0
2023-02-17 11:35:00,68.72,68.86,68.71,68.84,41238.0,64.352,64.4831,64.3427,64.4644,41238.0
2023-02-17 11:40:00,68.85,68.88,68.72,68.78,41705.0,64.4738,64.5018,64.352,64.4082,41705.0
2023-02-17 11:45:00,68.78,68.98,68.77,68.92,43528.0,64.4082,64.5955,64.3988,64.5393,43528.0
2023-02-17 11:50:00,68.92,68.94,68.74,68.76,33712.0,64.5393,64.558,64.3707,64.3895,33712.0
2023-02-17 11:55:00,68.77,68.92,68.77,68.9,46223.0,64.3988,64.5393,64.3988,64.5206,46223.0
2023-02-17 12:00:00,68.91,69.08,68.9,69.04,75652.0,64.5299,64.6891,64.5206,64.6517,75652.0
2023-02-17 12:05:00,69.05,69.27,69.05,69.27,27877.0,64.661,64.8671,64.661,64.8671,27877.0
2023-02-17 12:10:00,69.27,69.29,69.18,69.2,36450.0,64.8671,64.8858,64.7828,64.8015,36450.0
2023-02-17 12:15:00,69.21,69.34,69.21,69.31,28782.0,64.8109,64.9326,64.8109,64.9045,28782.0
2023-02-17 12:20:00,69.31,69.38,69.15,69.21,51415.0,64.9045,64.9701,64.7547,64.8109,51415.0
2023-02-17 12:25:00,69.21,69.25,69.12,69.22,65954.0,64.8109,64.8483,64.7266,64.8202,65954.0
2023-02-17 12:30:00,69.21,69.25,69.17,69.23,25992.0,64.8109,64.8483,64.7734,64.8296,25992.0
2023-02-17 12:35:00,69.23,69.23,69.0,69.04,48417.0,64.8296,64.8296,64.6142,64.6517,48417.0
2023-02-17 12:40:00,69.05,69.07,68.87,68.92,15933.0,64.661,64.6798,64.4925,64.5393,15933.0
2023-02-17 12:45:00,68.92,68.96,68.89,68.94,29080.0,64.5393,64.5768,64.5112,64.558,29080.0
2023-02-17 12:50:00,68.94,68.96,68.88,68.94,39552.0,64.558,64.5768,64.5018,64.558,39552.0
2023-02-17 12:55:00,68.95,69.03,68.93,69.0,18637.0,64.5674,64.6423,64.5487,64.6142,18637.0
2023-02-17 13:00:00,68.99,69.05,68.92,69.05,33778.0,64.6049,64.661,64.5393,64.661,33778.0
2023-02-17 13:05:00,69.04,69.06,68.86,68.93,76805.0,64.6517,64.6704,64.4831,64.5487,76805.0
2023-02-17 13:10:00,68.92,68.99,68.92,68.98,24211.0,64.5393,64.6049,64.5393,64.5955,24211.0
2023-02-17 13:15:00,68.98,69.07,68.98,69.02,14467.0,64.5955,64.6798,64.5955,64.6329,14467.0
2023-02-17 13:20:00,69.02,69.04,68.9,68.95,106822.0,64.6329,64.6517,64.5206,64.5674,106822.0
2023-02-17 13:25:00,68.95,69.02,68.91,69.01,60679.0,64.5674,64.6329,64.5299,64.6236,60679.0
2023-02-17 13:30:00,68.99,69.0,68.9,68.98,36988.0,64.6049,64.6142,64.5206,64.5955,36988.0
2023-02-17 13:35:00,68.98,68.99,68.9,68.9,24075.0,64.5955,64.6049,64.5206,64.5206,24075.0
2023-02-17 13:40:00,68.9,68.96,68.9,68.95,26567.0,64.5206,64.5768,64.5206,64.5674,26567.0
2023-02-17 13:45:00,68.94,69.17,68.94,69.15,33487.0,64.558,64.7734,64.558,64.7547,33487.0
2023-02-17 13:50:00,69.15,69.16,68.98,69.03,31342.0,64.7547,64.764,64.5955,64.6423,31342.0
2023-02-17 13:55:00,69.03,69.09,68.99,69.08,16281.0,64.6423,64.6985,64.6049,64.6891,16281.0
2023-02-17 14:00:00,69.08,69.17,69.06,69.07,18845.0,64.6891,64.7734,64.6704,64.6798,18845.0
2023-02-17 14:05:00,69.07,69.21,69.06,69.2,33177.0,64.6798,64.8109,64.6704,64.8015,33177.0
2023-02-17 14:10:00,69.2,69.24,69.07,69.11,24308.0,64.8015,64.839,64.6798,64.7172,24308.0
2023-02-17 14:15:00,69.1,69.18,69.06,69.18,20032.0,64.7079,64.7828,64.6704,64.7828,20032.0
2023-02-17 14:20:00,69.17,69.29,69.15,69.25,38963.0,64.7734,64.8858,64.7547,64.8483,38963.0
2023-02-17 14:25:00,69.25,69.28,69.18,69.23,26280.0,64.8483,64.8764,64.7828,64.8296,26280.0
2023-02-17 14:30:00,69.23,69.25,69.19,69.22,28498.0,64.8296,64.8483,64.7921,64.8202,28498.0
2023-02-17 14:35:00,69.21,69.29,69.18,69.27,26027.0,64.8109,64.8858,64.7828,64.8671,26027.0
2023-02-17 14:40:00,69.26,69.26,69.06,69.06,43350.0,64.8577,64.8577,64.6704,64.6704,43350.0
2023-02-17 14:45:00,69.05,69.11,69.03,69.1,25379.0,64.661,64.7172,64.6423,64.7079,25379.0
2023-02-17 14:50:00,69.1,69.11,69.02,69.1,33073.0,64.7079,64.7172,64.6329,64.7079,33073.0
2023-02-17 14:55:00,69.1,69.13,69.06,69.11,35508.0,64.7079,64.736,64.6704,64.7172,35508.0
2023-02-17 15:00:00,69.11,69.24,69.11,69.14,54288.0,64.7172,64.839,64.7172,64.7453,54288.0
2023-02-17 15:05:00,69.13,69.2,69.05,69.19,43399.0,64.736,64.8015,64.661,64.7921,43399.0
2023-02-17 15:10:00,69.19,69.21,69.08,69.17,27969.0,64.7921,64.8109,64.6891,64.7734,27969.0
2023-02-17 15:15:00,69.17,69.21,69.11,69.17,26127.0,64.7734,64.8109,64.7172,64.7734,26127.0
2023-02-17 15:20:00,69.16,69.18,69.11,69.16,49195.0,64.764,64.7828,64.7172,64.764,49195.0
2023-02-17 15:25:00,69.15,69.18,69.13,69.14,45934.0,64.7547,64.7828,64.736,64.7453,45934.0
2023-02-17 15:30:00,69.14,69.38,69.13,69.34,89524.0,64.7453,64.9701,64.736,64.9326,89524.0
2023-02-17 15:35:00,69.34,69.43,69.25,69.3,149076.0,64.9326,65.0169,64.8483,64.8952,149076.0
2023-02-17 15:40:00,69.3,69.34,69.21,69.3,89629.0,64.8952,64.9326,64.8109,64.8952,89629.0
2023-02-17 15:45:00,69.29,69.37,69.23,69.23,155271.0,64.8858,64.9607,64.8296,64.8296,155271.0
2023-02-17 15:50:00,69.22,69.39,69.22,69.3,152603.0,64.8202,64.9794,64.8202,64.8952,152603.0
2023-02-17 15:55:00,69.3,69.65,69.3,69.46,510985.0,64.8952,65.2229,64.8952,65.045,510985.0
2023-02-21 09:30:00,69.1,69.1,68.71,68.78,73389.0,64.7079,64.7079,64.3427,64.4082,73389.0
2023-02-21 09:35:00,68.77,68.87,68.55,68.63,40686.0,64.3988,64.4925,64.1928,64.2677,40686.0
2023-02-21 09:40:00,68.71,68.83,68.47,68.53,62433.0,64.3427,64.455,64.1179,64.1741,62433.0
2023-02-21 09:45:00,68.46,68.59,68.32,68.52,31419.0,64.1085,64.2303,63.9774,64.1647,31419.0
2023-02-21 09:50:00,68.55,68.59,68.37,68.4,46019.0,64.1928,64.2303,64.0243,64.0524,46019.0
2023-02-21 09:55:00,68.34,68.4,68.13,68.14,40372.0,63.9962,64.0524,63.7995,63.8089,40372.0
2023-02-21 10:00:00,68.15,68.15,67.89,67.93,30217.0,63.8182,63.8182,63.5748,63.6122,30217.0
2023-02-21 10:05:00,67.9,67.92,67.63,67.63,27901.0,63.5841,63.6029,63.3313,63.3313,27901.0
2023-02-21 10:10:00,67.61,67.62,67.4,67.48,23231.0,63.3126,63.3219,63.1159,63.1908,23231.0
2023-02-21 10:15:00,67.47,67.54,67.35,67.36,26587.0,63.1815,63.247,63.0691,63.0785,26587.0
2023-02-21 10:20:00,67.38,67.39,67.19,67.2,28588.0,63.0972,63.1066,62.9193,62.9286,28588.0
2023-02-21 10:25:00,67.21,67.25,67.11,67.13,31443.0,62.938,62.9755,62.8444,62.8631,31443.0
2023-02-21 10:30:00,67.12,67.15,66.96,66.97,22280.0,62.8537,62.8818,62.7039,62.7133,22280.0
2023-02-21 10:35:00,66.95,67.15,66.91,67.03,19783.0,62.6945,62.8818,62.6571,62.7694,19783.0
2023-02-21 10:40:00,67.04,67.06,66.82,66.85,50314.0,62.7788,62.7975,62.5728,62.6009,50314.0
2023-02-21 10:45:00,66.86,66.89,66.63,66.67,63742.0,62.6102,62.6383,62.3949,62.4323,63742.0
2023-02-21 10:50:00,66.64,66.66,66.47,66.59,39541.0,62.4042,62.423,62.245,62.3574,39541.0
2023-02-21 10:55:00,66.59,66.83,66.54,66.78,54950.0,62.3574,62.5821,62.3106,62.5353,54950.0
2023-02-21 11:00:00,66.8,67.06,66.8,67.0,50294.0,62.5541,62.7975,62.5541,62.7413,50294.0
2023-02-21 11:05:00,66.98,67.06,66.94,66.99,38461.0,62.7226,62.7975,62.6852,62.732,38461.0
2023-02-21 11:10:00,67.0,67.15,66.99,67.15,61157.0,62.7413,62.8818,62.732,62.8818,61157.0
2023-02-21 11:15:00,67.15,67.23,67.09,67.17,64297.0,62.8818,62.9567,62.8256,62.9005,64297.0
2023-02-21 11:20:00,67.16,67.16,67.0,67.03,58016.0,62.8912,62.8912,62.7413,62.7694,58016.0
2023-02-21 11:25:00,67.03,67.04,66.52,66.62,53361.0,62.7694,62.7788,62.2919,62.3855,53361.0
2023-02-21 11:30:00,66.62,66.74,66.52,66.65,32690.0,62.3855,62.4979,62.2919,62.4136,32690.0
2023-02-21 11:35:00,66.65,66.73,66.6,66.65,47517.0,62.4136,62.4885,62.3668,62.4136,47517.0
2023-02-21 11:40:00,66.64,66.86,66.62,66.78,33822.0,62.4042,62.6102,62.3855,62.5353,33822.0
2023-02-21 11:45:00,66.78,66.91,66.72,66.76,66106.0,62.5353,62.6571,62.4791,62.5166,66106.0
2023-02-21 11:50:00,66.73,66.89,66.73,66.89,21030.0,62.4885,62.6383,62.4885,62.6383,21030.0
2023-02-21 11:55:00,66.88,66.99,66.8,66.98,35890.0,62.629,62.732,62.5541,62.7226,35890.0
2023-02-21 12:00:00,66.97,67.06,66.95,66.95,56604.0,62.7133,62.7975,62.6945,62.6945,56604.0
2023-02-21 12:05:00,66.95,67.0,66.69,66.75,44686.0,62.6945,62.7413,62.451,62.5072,44686.0
2023-02-21 12:10:00,66.74,66.8,66.59,66.76,26748.0,62.4979,62.5541,62.3574,62.5166,26748.0
2023-02-21 12:15:00,66.76,66.82,66.67,66.79,28693.0,62.5166,62.5728,62.4323,62.5447,28693.0
2023-02-21 12:20:00,66.79,66.8,66.7,66.7,21576.0,62.5447,62.5541,62.4604,62.4604,21576.0
2023-02-21 12:25:00,66.7,66.81,66.68,66.81,49657.0,62.4604,62.5634,62.4417,62.5634,49657.0
2023-02-21 12:30:00,66.82,66.93,66.79,66.92,22080.0,62.5728,62.6758,62.5447,62.6664,22080.0
2023-02-21 12:35:00,66.92,66.93,66.82,66.89,29342.0,62.6664,62.6758,62.5728,62.6383,29342.0
2023-02-21 12:40:00,66.89,66.91,66.81,66.82,13042.0,62.6383,62.6571,62.5634,62.5728,13042.0
2023-02-21 12:45:00,66.81,66.83,66.72,66.79,25147.0,62.5634,62.5821,62.4791,62.5447,25147.0
2023-02-21 12:50:00,66.8,66.96,66.78,66.92,276001.0,62.5541,62.7039,62.5353,62.6664,276001.0
2023-02-21 12:55:00,66.91,66.97,66.81,66.95,27635.0,62.6571,62.7133,62.5634,62.6945,27635.0
2023-02-21 13:00:00,66.93,66.94,66.82,66.89,11365.0,62.6758,62.6852,62.5728,62.6383,11365.0
2023-02-21 13:05:00,66.88,66.88,66.79,66.81,33172.0,62.629,62.629,62.5447,62.5634,33172.0
2023-02-21 13:10:00,66.81,66.88,66.73,66.76,42752.0,62.5634,62.629,62.4885,62.5166,42752.0
2023-02-21 13:15:00,66.74,66.85,66.69,66.74,55110.0,62.4979,62.6009,62.451,62.4979,55110.0
2023-02-21 13:20:00,66.75,66.85,66.73,66.81,21426.0,62.5072,62.6009,62.4885,62.5634,21426.0
2023-02-21 13:25:00,66.81,66.83,66.75,66.83,21926.0,62.5634,62.5821,62.5072,62.5821,21926.0
2023-02-21 13:30:00,66.84,66.86,66.77,66.82,18375.0,62.5915,62.6102,62.526,62.5728,18375.0
2023-02-21 13:35:00,66.81,66.91,66.8,66.88,25911.0,62.5634,62.6571,62.5541,62.629,25911.0
2023-02-21 13:40:00,66.86,66.9,66.79,66.82,57195.0,62.6102,62.6477,62.5447,62.5728,57195.0
2023-02-21 13:45:00,66.81,66.95,66.79,66.88,47016.0,62.5634,62.6945,62.5447,62.629,47016.0
2023-02-21 13:50:00,66.88,66.91,66.82,66.9,154471.0,62.629,62.6571,62.5728,62.6477,154471.0
2023-02-21 13:55:00,66.9,66.91,66.7,66.76,39163.0,62.6477,62.6571,62.4604,62.5166,39163.0
2023-02-21 14:00:00,66.77,66.81,66.7,66.77,20816.0,62.526,62.5634,62.4604,62.526,20816.0
2023-02-21 14:05:00,66.78,66.81,66.66,66.67,46303.0,62.5353,62.5634,62.423,62.4323,46303.0
2023-02-21 14:10:00,66.66,66.66,66.56,66.66,38184.0,62.423,62.423,62.3293,62.423,38184.0
2023-02-21 14:15:00,66.65,66.7,66.61,66.65,48647.0,62.4136,62.4604,62.3761,62.4136,48647.0
2023-02-21 14:20:00,66.65,66.68,66.6,66.66,48969.0,62.4136,62.4417,62.3668,62.423,48969.0
2023-02-21 14:25:00,66.65,66.81,66.65,66.76,52441.0,62.4136,62.5634,62.4136,62.5166,52441.0
2023-02-21 14:30:00,66.76,66.81,66.68,66.81,24471.0,62.5166,62.5634,62.4417,62.5634,24471.0
2023-02-21 14:35:00,66.81,66.92,66.76,66.91,33512.0,62.5634,62.6664,62.5166,62.6571,33512.0
2023-02-21 14:40:00,66.91,67.03,66.82,67.0,35900.0,62.6571,62.7694,62.5728,62.7413,35900.0
2023-02-21 14:45:00,67.0,67.0,66.83,66.86,37276.0,62.7413,62.7413,62.5821,62.6102,37276.0
2023-02-21 14:50:00,66.85,66.87,66.8,66.86,33238.0,62.6009,62.6196,62.5541,62.6102,33238.0
2023-02-21 14:55:00,66.86,66.98,66.85,66.92,47025.0,62.6102,62.7226,62.6009,62.6664,47025.0
2023-02-21 15:00:00,66.93,67.0,66.9,66.98,139981.0,62.6758,62.7413,62.6477,62.7226,139981.0
2023-02-21 15:05:00,66.99,66.99,66.87,66.89,50560.0,62.732,62.732,62.6196,62.6383,50560.0
2023-02-21 15:10:00,66.89,66.96,66.85,66.92,70811.0,62.6383,62.7039,62.6009,62.6664,70811.0
2023-02-21 15:15:00,66.93,66.99,66.91,66.99,27740.0,62.6758,62.732,62.6571,62.732,27740.0
2023-02-21 15:20:00,66.99,67.03,66.81,66.82,59103.0,62.732,62.7694,62.5634,62.5728,59103.0
2023-02-21 15:25:00,66.82,66.98,66.82,66.91,62059.0,62.5728,62.7226,62.5728,62.6571,62059.0
2023-02-21 15:30:00,66.91,67.03,66.9,67.0,45716.0,62.6571,62.7694,62.6477,62.7413,45716.0
2023-02-21 15:35:00,66.98,66.98,66.9,66.9,98600.0,62.7226,62.7226,62.6477,62.6477,98600.0
2023-02-21 15:40:00,66.9,66.98,66.9,66.94,104012.0,62.6477,62.7226,62.6477,62.6852,104012.0
2023-02-21 15:45:00,66.94,67.02,66.92,66.99,71217.0,62.6852,62.7601,62.6664,62.732,71217.0
2023-02-21 15:50:00,66.99,66.99,66.77,66.83,193111.0,62.732,62.732,62.526,62.5821,193111.0
2023-02-21 15:55:00,66.83,67.12,66.8,67.11,671897.0,62.5821,62.8537,62.5541,62.8444,671897.0
2023-02-22 09:30:00,67.79,68.19,67.47,67.91,86398.0,63.4811,63.8557,63.1815,63.5935,86398.0
2023-02-22 09:35:00,67.86,68.09,67.86,68.03,24073.0,63.5467,63.7621,63.5467,63.7059,24073.0
2023-02-22 09:40:00,68.05,68.18,68.0,68.08,14595.0,63.7246,63.8463,63.6778,63.7527,14595.0
2023-02-22 09:45:00,68.09,68.22,68.01,68.02,11708.0,63.7621,63.8838,63.6871,63.6965,11708.0
2023-02-22 09:50:00,68.02,68.02,67.68,67.74,62199.0,63.6965,63.6965,63.3781,63.4343,62199.0
2023-02-22 09:55:00,67.77,67.93,67.76,67.78,19465.0,63.4624,63.6122,63.453,63.4718,19465.0
2023-02-22 10:00:00,67.77,67.86,67.6,67.65,19088.0,63.4624,63.5467,63.3032,63.35,19088.0
2023-02-22 10:05:00,67.64,67.86,67.63,67.75,31007.0,63.3407,63.5467,63.3313,63.4437,31007.0
2023-02-22 10:10:00,67.73,67.76,67.55,67.73,30991.0,63.4249,63.453,63.2564,63.4249,30991.0
2023-02-22 10:15:00,67.73,67.89,67.63,67.75,56809.0,63.4249,63.5748,63.3313,63.4437,56809.0
2023-02-22 10:20:00,67.76,67.83,67.66,67.73,29636.0,63.453,63.5186,63.3594,63.4249,29636.0
2023-02-22 10:25:00,67.74,67.79,67.58,67.6,28027.0,63.4343,63.4811,63.2845,63.3032,28027.0
2023-02-22 10:30:00,67.58,67.58,67.33,67.34,15473.0,63.2845,63.2845,63.0504,63.0597,15473.0
2023-02-22 10:35:00,67.35,67.41,67.26,67.3,13995.0,63.0691,63.1253,62.9848,63.0223,13995.0
2023-02-22 10:40:00,67.3,67.32,67.19,67.22,14695.0,63.0223,63.041,62.9193,62.9474,14695.0
2023-02-22 10:45:00,67.22,67.3,67.13,67.2,35735.0,62.9474,63.0223,62.8631,62.9286,35735.0
2023-02-22 10:50:00,67.2,67.24,67.06,67.1,27657.0,62.9286,62.9661,62.7975,62.835,27657.0
2023-02-22 10:55:00,67.09,67.22,67.09,67.17,18929.0,62.8256,62.9474,62.8256,62.9005,18929.0
2023-02-22 11:00:00,67.17,67.26,67.14,67.24,29998.0,62.9005,62.9848,62.8724,62.9661,29998.0
2023-02-22 11:05:00,67.24,67.25,66.97,66.98,36385.0,62.9661,62.9755,62.7133,62.7226,36385.0
2023-02-22 11:10:00,66.97,67.06,66.95,66.98,28526.0,62.7133,62.7975,62.6945,62.7226,28526.0
2023-02-22 11:15:00,66.99,66.99,66.72,66.74,44642.0,62.732,62.732,62.4791,62.4979,44642.0
2023-02-22 11:20:00,66.74,66.92,66.68,66.91,76344.0,62.4979,62.6664,62.4417,62.6571,76344.0
2023-02-22 11:25:00,66.92,66.95,66.68,66.69,24039.0,62.6664,62.6945,62.4417,62.451,24039.0
2023-02-22 11:30:00,66.67,66.67,66.56,66.56,45082.0,62.4323,62.4323,62.3293,62.3293,45082.0
2023-02-22 11:35:00,66.55,66.61,66.41,66.42,69990.0,62.3199,62.3761,62.1888,62.1982,69990.0
2023-02-22 11:40:00,66.43,66.53,66.4,66.51,33802.0,62.2076,62.3012,62.1795,62.2825,33802.0
2023-02-22 11:45:00,66.5,66.64,66.49,66.53,22700.0,62.2731,62.4042,62.2638,62.3012,22700.0
2023-02-22 11:50:00,66.53,66.67,66.45,66.59,33217.0,62.3012,62.4323,62.2263,62.3574,33217.0
2023-02-22 11:55:00,66.57,66.74,66.54,66.7,35463.0,62.3387,62.4979,62.3106,62.4604,35463.0
2023-02-22 12:00:00,66.67,66.71,66.54,66.71,25798.0,62.4323,62.4698,62.3106,62.4698,25798.0
2023-02-22 12:05:00,66.71,66.92,66.71,66.84,39836.0,62.4698,62.6664,62.4698,62.5915,39836.0
2023-02-22 12:10:00,66.82,66.83,66.66,66.69,23035.0,62.5728,62.5821,62.423,62.451,23035.0
2023-02-22 12:15:00,66.68,66.78,66.66,66.78,20894.0,62.4417,62.5353,62.423,62.5353,20894.0
2023-02-22 12:20:00,66.78,66.89,66.77,66.84,37663.0,62.5353,62.6383,62.526,62.5915,37663.0
2023-02-22 12:25:00,66.84,66.88,66.67,66.67,20914.0,62.5915,62.629,62.4323,62.4323,20914.0
2023-02-22 12:30:00,66.68,66.81,66.68,66.79,19341.0,62.4417,62.5634,62.4417,62.5447,19341.0
2023-02-22 12:35:00,66.79,66.98,66.79,66.91,40665.0,62.5447,62.7226,62.5447,62.6571,40665.0
2023-02-22 12:40:00,66.92,66.99,66.71,66.73,38971.0,62.6664,62.732,62.4698,62.4885,38971.0
2023-02-22 12:45:00,66.75,66.8,66.72,66.74,18704.0,62.5072,62.5541,62.4791,62.4979,18704.0
2023-02-22 12:50:00,66.75,66.83,66.74,66.79,14036.0,62.5072,62.5821,62.4979,62.5447,14036.0
2023-02-22 12:55:00,66.79,66.87,66.75,66.84,25289.0,62.5447,62.6196,62.5072,62.5915,25289.0
2023-02-22 13:00:00,66.84,66.9,66.82,66.85,46372.0,62.5915,62.6477,62.5728,62.6009,46372.0
2023-02-22 13:05:00,66.85,66.93,66.69,66.77,59498.0,62.6009,62.6758,62.451,62.526,59498.0
2023-02-22 13:10:00,66.77,66.84,66.72,66.81,42078.0,62.526,62.5915,62.4791,62.5634,42078.0
2023-02-22 13:15:00,66.81,66.9,66.81,66.86,33086.0,62.5634,62.6477,62.5634,62.6102,33086.0
2023-02-22 13:20:00,66.86,66.89,66.84,66.89,30731.0,62.6102,62.6383,62.5915,62.6383,30731.0
2023-02-22 13:25:00,66.89,66.9,66.85,66.86,24932.0,62.6383,62.6477,62.6009,62.6102,24932.0
2023-02-22 13:30:00,66.85,66.88,66.84,66.87,37716.0,62.6009,62.629,62.5915,62.6196,37716.0
2023-02-22 13:35:00,66.87,66.91,66.84,66.86,44567.0,62.6196,62.6571,62.5915,62.6102,44567.0
2023-02-22 13:40:00,66.86,66.9,66.83,66.89,10760.0,62.6102,62.6477,62.5821,62.6383,10760.0
2023-02-22 13:45:00,66.89,66.91,66.84,66.89,15740.0,62.6383,62.6571,62.5915,62.6383,15740.0
2023-02-22 13:50:00,66.88,66.9,66.81,66.85,30814.0,62.629,62.6477,62.5634,62.6009,30814.0
2023-02-22 13:55:00,66.86,66.9,66.84,66.87,12911.0,62.6102,62.6477,62.5915,62.6196,12911.0
2023-02-22 14:00:00,66.86,67.01,66.73,66.97,50698.0,62.6102,62.7507,62.4885,62.7133,50698.0
2023-02-22 14:05:00,66.91,67.02,66.83,66.94,18518.0,62.6571,62.7601,62.5821,62.6852,18518.0
2023-02-22 14:10:00,66.95,67.02,66.82,66.9,31552.0,62.6945,62.7601,62.5728,62.6477,31552.0
2023-02-22 14:15:00,66.88,67.03,66.84,67.01,74226.0,62.629,62.7694,62.5915,62.7507,74226.0
2023-02-22 14:20:00,67.01,67.11,66.97,67.0,69246.0,62.7507,62.8444,62.7133,62.7413,69246.0
2023-02-22 14:25:00,67.01,67.05,66.98,66.98,34355.0,62.7507,62.7882,62.7226,62.7226,34355.0
2023-02-22 14:30:00,66.97,67.01,66.89,66.92,78745.0,62.7133,62.7507,62.6383,62.6664,78745.0
2023-02-22 14:35:00,66.93,66.94,66.77,66.89,86328.0,62.6758,62.6852,62.526,62.6383,86328.0
2023-02-22 14:40:00,66.88,66.92,66.79,66.85,88491.0,62.629,62.6664,62.5447,62.6009,88491.0
2023-02-22 14:45:00,66.85,67.03,66.79,67.0,85932.0,62.6009,62.7694,62.5447,62.7413,85932.0
2023-02-22 14:50:00,67.01,67.01,66.87,66.87,53056.0,62.7507,62.7507,62.6196,62.6196,53056.0
2023-02-22 14:55:00,66.87,66.92,66.82,66.82,81701.0,62.6196,62.6664,62.5728,62.5728,81701.0
2023-02-22 15:00:00,66.81,66.88,66.76,66.83,115477.0,62.5634,62.629,62.5166,62.5821,115477.0
2023-02-22 15:05:00,66.84,66.89,66.74,66.77,41769.0,62.5915,62.6383,62.4979,62.526,41769.0
2023-02-22 15:10:00,66.77,66.81,66.68,66.73,31510.0,62.526,62.5634,62.4417,62.4885,31510.0
2023-02-22 15:15:00,66.73,66.84,66.71,66.74,20455.0,62.4885,62.5915,62.4698,62.4979,20455.0
2023-02-22 15:20:00,66.73,66.83,66.66,66.82,30900.0,62.4885,62.5821,62.423,62.5728,30900.0
2023-02-22 15:25:00,66.82,66.88,66.81,66.87,29915.0,62.5728,62.629,62.5634,62.6196,29915.0
2023-02-22 15:30:00,66.86,66.94,66.82,66.92,39642.0,62.6102,62.6852,62.5728,62.6664,39642.0
2023-02-22 15:35:00,66.92,66.95,66.8,66.8,48833.0,62.6664,62.6945,62.5541,62.5541,48833.0
2023-02-22 15:40:00,66.81,66.92,66.8,66.9,93816.0,62.5634,62.6664,62.5541,62.6477,93816.0
2023-02-22 15:45:00,66.9,66.92,66.83,66.87,95706.0,62.6477,62.6664,62.5821,62.6196,95706.0
2023-02-22 15:50:00,66.85,66.95,66.78,66.9,132020.0,62.6009,62.6945,62.5353,62.6477,132020.0
2023-02-22 15:55:00,66.9,67.07,66.89,67.05,343501.0,62.6477,62.8069,62.6383,62.7882,343501.0
2023-02-23 09:30:00,67.42,67.47,66.92,66.92,59117.0,63.1346,63.1815,62.6664,62.6664,59117.0
2023-02-23 09:35:00,66.87,67.13,66.87,67.02,27265.0,62.6196,62.8631,62.6196,62.7601,27265.0
2023-02-23 09:40:00,67.01,67.09,66.73,66.82,37630.0,62.7507,62.8256,62.4885,62.5728,37630.0
2023-02-23 09:45:00,66.85,66.99,66.8,66.97,44809.0,62.6009,62.732,62.5541,62.7133,44809.0
2023-02-23 09:50:00,67.0,67.09,66.84,66.86,68418.0,62.7413,62.8256,62.5915,62.6102,68418.0
2023-02-23 09:55:00,66.84,67.03,66.84,66.91,49568.0,62.5915,62.7694,62.5915,62.6571,49568.0
2023-02-23 10:00:00,66.92,67.0,66.63,66.74,38123.0,62.6664,62.7413,62.3949,62.4979,38123.0
2023-02-23 10:05:00,66.7,66.8,66.39,66.41,42692.0,62.4604,62.5541,62.1701,62.1888,42692.0
2023-02-23 10:10:00,66.4,66.41,66.01,66.17,99742.0,62.1795,62.1888,61.8143,61.9641,99742.0
2023-02-23 10:15:00,66.17,66.36,66.09,66.36,74129.0,61.9641,62.142,61.8892,62.142,74129.0
2023-02-23 10:20:00,66.37,66.59,66.36,66.5,95021.0,62.1514,62.3574,62.142,62.2731,95021.0
2023-02-23 10:25:00,66.47,66.53,66.39,66.46,45909.0,62.245,62.3012,62.1701,62.2357,45909.0
2023-02-23 10:30:00,66.45,66.45,66.09,66.28,71132.0,62.2263,62.2263,61.8892,62.0671,71132.0
2023-02-23 10:35:00,66.27,66.34,66.07,66.09,51720.0,62.0577,62.1233,61.8705,61.8892,51720.0
2023-02-23 10:40:00,66.09,66.16,65.99,66.09,98291.0,61.8892,61.9547,61.7955,61.8892,98291.0
2023-02-23 10:45:00,66.05,66.05,65.85,65.86,90490.0,61.8517,61.8517,61.6644,61.6738,90490.0
2023-02-23 10:50:00,65.85,66.07,65.85,65.94,28443.0,61.6644,61.8705,61.6644,61.7487,28443.0
2023-02-23 10:55:00,65.93,66.02,65.9,65.95,38656.0,61.7394,61.8236,61.7113,61.7581,38656.0
2023-02-23 11:00:00,65.94,66.04,65.93,66.01,60313.0,61.7487,61.8424,61.7394,61.8143,60313.0
2023-02-23 11:05:00,66.02,66.04,65.87,65.98,31676.0,61.8236,61.8424,61.6832,61.7862,31676.0
2023-02-23 11:10:00,66.01,66.01,65.88,65.92,32463.0,61.8143,61.8143,61.6925,61.73,32463.0
2023-02-23 11:15:00,65.91,65.93,65.82,65.9,49132.0,61.7206,61.7394,61.6363,61.7113,49132.0
2023-02-23 11:20:00,65.87,65.9,65.84,65.88,21763.0,61.6832,61.7113,61.6551,61.6925,21763.0
2023-02-23 11:25:00,65.89,65.9,65.72,65.75,45659.0,61.7019,61.7113,61.5427,61.5708,45659.0
2023-02-23 11:30:00,65.75,65.76,65.62,65.74,33036.0,61.5708,61.5802,61.4491,61.5614,33036.0
2023-02-23 11:35:00,65.75,65.86,65.71,65.78,37885.0,61.5708,61.6738,61.5333,61.5989,37885.0
2023-02-23 11:40:00,65.8,65.82,65.6,65.75,44060.0,61.6176,61.6363,61.4303,61.5708,44060.0
2023-02-23 11:45:00,65.75,65.79,65.52,65.59,41776.0,61.5708,61.6083,61.3554,61.421,41776.0
2023-02-23 11:50:00,65.59,65.59,65.44,65.44,27153.0,61.421,61.421,61.2805,61.2805,27153.0
2023-02-23 11:55:00,65.43,65.45,65.34,65.34,25820.0,61.2711,61.2899,61.1869,61.1869,25820.0
2023-02-23 12:00:00,65.35,65.36,65.29,65.31,32591.0,61.1962,61.2056,61.14,61.1588,32591.0
2023-02-23 12:05:00,65.31,65.31,65.2,65.2,30013.0,61.1588,61.1588,61.0558,61.0558,30013.0
2023-02-23 12:10:00,65.2,65.36,65.13,65.36,31076.0,61.0558,61.2056,60.9902,61.2056,31076.0
2023-02-23 12:15:00,65.37,65.49,65.37,65.49,24799.0,61.2149,61.3273,61.2149,61.3273,24799.0
2023-02-23 12:20:00,65.48,65.56,65.28,65.4,27229.0,61.318,61.3929,61.1307,61.243,27229.0
2023-02-23 12:25:00,65.4,65.5,65.39,65.47,222988.0,61.243,61.3367,61.2337,61.3086,222988.0
2023-02-23 12:30:00,65.46,65.72,65.46,65.64,20517.0,61.2992,61.5427,61.2992,61.4678,20517.0
2023-02-23 12:35:00,65.63,65.8,65.61,65.75,24747.0,61.4584,61.6176,61.4397,61.5708,24747.0
2023-02-23 12:40:00,65.75,65.85,65.71,65.78,23392.0,61.5708,61.6644,61.5333,61.5989,23392.0
2023-02-23 12:45:00,65.78,65.9,65.77,65.89,14684.0,61.5989,61.7113,61.5895,61.7019,14684.0
2023-02-23 12:50:00,65.88,65.92,65.81,65.86,41333.0,61.6925,61.73,61.627,61.6738,41333.0
2023-02-23 12:55:00,65.85,65.92,65.78,65.88,11551.0,61.6644,61.73,61.5989,61.6925,11551.0
2023-02-23 13:00:00,65.88,66.02,65.79,65.79,81760.0,61.6925,61.8236,61.6083,61.6083,81760.0
2023-02-23 13:05:00,65.8,65.82,65.73,65.76,20408.0,61.6176,61.6363,61.5521,61.5802,20408.0
2023-02-23 13:10:00,65.75,65.81,65.7,65.8,15202.0,61.5708,61.627,61.524,61.6176,15202.0
2023-02-23 13:15:00,65.81,65.81,65.67,65.67,27542.0,61.627,61.627,61.4959,61.4959,27542.0
2023-02-23 13:20:00,65.68,65.69,65.52,65.54,26777.0,61.5052,61.5146,61.3554,61.3741,26777.0
2023-02-23 13:25:00,65.53,65.61,65.49,65.58,42162.0,61.3648,61.4397,61.3273,61.4116,42162.0
2023-02-23 13:30:00,65.57,65.57,65.46,65.49,35216.0,61.4022,61.4022,61.2992,61.3273,35216.0
2023-02-23 13:35:00,65.48,65.5,65.43,65.45,19075.0,61.318,61.3367,61.2711,61.2899,19075.0
2023-02-23 13:40:00,65.43,65.5,65.32,65.4,55674.0,61.2711,61.3367,61.1681,61.243,55674.0
2023-02-23 13:45:00,65.41,65.5,65.36,65.47,41110.0,61.2524,61.3367,61.2056,61.3086,41110.0
2023-02-23 13:50:00,65.46,65.5,65.36,65.41,180799.0,61.2992,61.3367,61.2056,61.2524,180799.0
2023-02-23 13:55:00,65.4,65.41,65.29,65.3,43203.0,61.243,61.2524,61.14,61.1494,43203.0
2023-02-23 14:00:00,65.31,65.31,65.16,65.18,33388.0,61.1588,61.1588,61.0183,61.037,33388.0
2023-02-23 14:05:00,65.19,65.24,65.07,65.07,39335.0,61.0464,61.0932,60.934,60.934,39335.0
2023-02-23 14:10:00,65.06,65.23,65.03,65.2,62934.0,60.9247,61.0838,60.8966,61.0558,62934.0
2023-02-23 14:15:00,65.2,65.47,65.2,65.33,60373.0,61.0558,61.3086,61.0558,61.1775,60373.0
2023-02-23 14:20:00,65.32,65.43,65.31,65.4,37163.0,61.1681,61.2711,61.1588,61.243,37163.0
2023-02-23 14:25:00,65.4,65.41,65.34,65.37,29078.0,61.243,61.2524,61.1869,61.2149,29078.0
2023-02-23 14:30:00,65.38,65.43,65.35,65.41,43887.0,61.2243,61.2711,61.1962,61.2524,43887.0
2023-02-23 14:35:00,65.41,65.7,65.41,65.68,44592.0,61.2524,61.524,61.2524,61.5052,44592.0
2023-02-23 14:40:00,65.71,65.71,65.61,65.68,22881.0,61.5333,61.5333,61.4397,61.5052,22881.0
2023-02-23 14:45:00,65.68,65.77,65.64,65.75,45938.0,61.5052,61.5895,61.4678,61.5708,45938.0
2023-02-23 14:50:00,65.74,65.96,65.72,65.93,55142.0,61.5614,61.7674,61.5427,61.7394,55142.0
2023-02-23 14:55:00,65.92,65.95,65.74,65.81,27244.0,61.73,61.7581,61.5614,61.627,27244.0
2023-02-23 15:00:00,65.82,66.09,65.81,66.09,50023.0,61.6363,61.8892,61.627,61.8892,50023.0
2023-02-23 15:05:00,66.09,66.22,66.07,66.12,46523.0,61.8892,62.0109,61.8705,61.9173,46523.0
2023-02-23 15:10:00,66.13,66.24,66.12,66.14,28824.0,61.9266,62.0297,61.9173,61.936,28824.0
2023-02-23 15:15:00,66.13,66.19,66.09,66.12,24273.0,61.9266,61.9828,61.8892,61.9173,24273.0
2023-02-23 15:20:00,66.11,66.22,66.08,66.21,26248.0,61.9079,62.0109,61.8798,62.0016,26248.0
2023-02-23 15:25:00,66.21,66.27,66.11,66.23,46162.0,62.0016,62.0577,61.9079,62.0203,46162.0
2023-02-23 15:30:00,66.24,66.34,66.2,66.23,47919.0,62.0297,62.1233,61.9922,62.0203,47919.0
2023-02-23 15:35:00,66.22,66.24,66.15,66.17,45299.0,62.0109,62.0297,61.9454,61.9641,45299.0
2023-02-23 15:40:00,66.18,66.25,66.15,66.19,61757.0,61.9735,62.039,61.9454,61.9828,61757.0
2023-02-23 15:45:00,66.18,66.19,66.05,66.1,72329.0,61.9735,61.9828,61.8517,61.8985,72329.0
2023-02-23 15:50:00,66.1,66.13,65.91,66.06,107040.0,61.8985,61.9266,61.7206,61.8611,107040.0
2023-02-23 15:55:00,66.06,66.26,66.02,66.18,266371.0,61.8611,62.0484,61.8236,61.9735,266371.0
2023-02-24 09:30:00,65.05,65.15,64.6,64.79,66518.0,60.9153,61.0089,60.4939,60.6718,66518.0
2023-02-24 09:35:00,64.73,64.85,64.63,64.76,29494.0,60.6156,60.728,60.522,60.6437,29494.0
2023-02-24 09:40:00,64.79,64.79,64.39,64.39,152999.0,60.6718,60.6718,60.2972,60.2972,152999.0
2023-02-24 09:45:00,64.39,64.6,64.25,64.45,47127.0,60.2972,60.4939,60.1661,60.3534,47127.0
2023-02-24 09:50:00,64.43,64.53,64.4,64.4,32524.0,60.3347,60.4283,60.3066,60.3066,32524.0
2023-02-24 09:55:00,64.44,64.55,64.38,64.48,71227.0,60.3441,60.4471,60.2879,60.3815,71227.0
2023-02-24 10:00:00,64.48,64.96,64.46,64.84,36147.0,60.3815,60.831,60.3628,60.7186,36147.0
2023-02-24 10:05:00,64.85,64.94,64.78,64.88,20993.0,60.728,60.8123,60.6625,60.7561,20993.0
2023-02-24 10:10:00,64.84,64.98,64.82,64.94,47479.0,60.7186,60.8497,60.6999,60.8123,47479.0
2023-02-24 10:15:00,64.92,65.04,64.85,64.95,53122.0,60.7936,60.9059,60.728,60.8216,53122.0
2023-02-24 10:20:00,64.95,65.16,64.9,65.0,209203.0,60.8216,61.0183,60.7748,60.8685,209203.0
2023-02-24 10:25:00,64.98,65.17,64.95,65.15,26057.0,60.8497,61.0277,60.8216,61.0089,26057.0
2023-02-24 10:30:00,65.15,65.2,65.03,65.08,21725.0,61.0089,61.0558,60.8966,60.9434,21725.0
2023-02-24 10:35:00,65.1,65.13,64.98,65.05,39679.0,60.9621,60.9902,60.8497,60.9153,39679.0
2023-02-24 10:40:00,65.02,65.03,64.71,64.84,33885.0,60.8872,60.8966,60.5969,60.7186,33885.0
2023-02-24 10:45:00,64.84,64.94,64.81,64.82,17856.0,60.7186,60.8123,60.6905,60.6999,17856.0
2023-02-24 10:50:00,64.82,64.84,64.49,64.5,51110.0,60.6999,60.7186,60.3909,60.4002,51110.0
2023-02-24 10:55:00,64.5,64.81,64.46,64.81,58875.0,60.4002,60.6905,60.3628,60.6905,58875.0
2023-02-24 11:00:00,64.78,64.9,64.78,64.79,20314.0,60.6625,60.7748,60.6625,60.6718,20314.0
2023-02-24 11:05:00,64.8,64.91,64.8,64.9,12506.0,60.6812,60.7842,60.6812,60.7748,12506.0
2023-02-24 11:10:00,64.9,64.95,64.86,64.93,19545.0,60.7748,60.8216,60.7374,60.8029,19545.0
2023-02-24 11:15:00,64.92,64.99,64.88,64.91,20056.0,60.7936,60.8591,60.7561,60.7842,20056.0
2023-02-24 11:20:00,64.91,65.04,64.87,64.95,118008.0,60.7842,60.9059,60.7467,60.8216,118008.0
2023-02-24 11:25:00,64.95,65.06,64.92,65.01,14709.0,60.8216,60.9247,60.7936,60.8778,14709.0
2023-02-24 11:30:00,65.02,65.07,64.98,65.05,16825.0,60.8872,60.934,60.8497,60.9153,16825.0
2023-02-24 11:35:00,65.06,65.2,65.05,65.17,18912.0,60.9247,61.0558,60.9153,61.0277,18912.0
2023-02-24 11:40:00,65.17,65.32,65.15,65.31,23333.0,61.0277,61.1681,61.0089,61.1588,23333.0
2023-02-24 11:45:00,65.32,65.59,65.31,65.51,78412.0,61.1681,61.421,61.1588,61.3461,78412.0
2023-02-24 11:50:00,65.5,65.62,65.43,65.44,158063.0,61.3367,61.4491,61.2711,61.2805,158063.0
2023-02-24 11:55:00,65.42,65.49,65.39,65.42,42341.0,61.2618,61.3273,61.2337,61.2618,42341.0
2023-02-24 12:00:00,65.43,65.44,65.35,65.37,14725.0,61.2711,61.2805,61.1962,61.2149,14725.0
2023-02-24 12:05:00,65.38,65.38,65.29,65.32,10470.0,61.2243,61.2243,61.14,61.1681,10470.0
2023-02-24 12:10:00,65.32,65.32,65.27,65.3,12365.0,61.1681,61.1681,61.1213,61.1494,12365.0
2023-02-24 12:15:00,65.31,65.54,65.29,65.39,183973.0,61.1588,61.3741,61.14,61.2337,183973.0
2023-02-24 12:20:00,65.38,65.38,65.29,65.3,31891.0,61.2243,61.2243,61.14,61.1494,31891.0
2023-02-24 12:25:00,65.3,65.3,65.17,65.2,60261.0,61.1494,61.1494,61.0277,61.0558,60261.0
2023-02-24 12:30:00,65.2,65.45,65.2,65.45,42813.0,61.0558,61.2899,61.0558,61.2899,42813.0
2023-02-24 12:35:00,65.45,65.45,65.33,65.35,15801.0,61.2899,61.2899,61.1775,61.1962,15801.0
2023-02-24 12:40:00,65.35,65.39,65.22,65.23,39668.0,61.1962,61.2337,61.0745,61.0838,39668.0
2023-02-24 12:45:00,65.23,65.31,65.19,65.3,22274.0,61.0838,61.1588,61.0464,61.1494,22274.0
2023-02-24 12:50:00,65.28,65.29,65.22,65.25,12462.0,61.1307,61.14,61.0745,61.1026,12462.0
2023-02-24 12:55:00,65.25,65.3,65.2,65.3,29620.0,61.1026,61.1494,61.0558,61.1494,29620.0
2023-02-24 13:00:00,65.3,65.32,65.19,65.26,26799.0,61.1494,61.1681,61.0464,61.1119,26799.0
2023-02-24 13:05:00,65.26,65.28,65.19,65.21,25958.0,61.1119,61.1307,61.0464,61.0651,25958.0
2023-02-24 13:10:00,65.22,65.27,65.21,65.26,18571.0,61.0745,61.1213,61.0651,61.1119,18571.0
2023-02-24 13:15:00,65.25,65.27,65.2,65.23,38991.0,61.1026,61.1213,61.0558,61.0838,38991.0
2023-02-24 13:20:00,65.23,65.28,65.13,65.14,20168.0,61.0838,61.1307,60.9902,60.9996,20168.0
2023-02-24 13:25:00,65.14,65.16,65.07,65.1,10096.0,60.9996,61.0183,60.934,60.9621,10096.0
2023-02-24 13:30:00,65.07,65.07,65.0,65.03,15725.0,60.934,60.934,60.8685,60.8966,15725.0
2023-02-24 13:35:00,65.02,65.09,65.0,65.08,11268.0,60.8872,60.9527,60.8685,60.9434,11268.0
2023-02-24 13:40:00,65.08,65.15,65.08,65.11,14339.0,60.9434,61.0089,60.9434,60.9715,14339.0
2023-02-24 13:45:00,65.11,65.21,65.09,65.15,12787.0,60.9715,61.0651,60.9527,61.0089,12787.0
2023-02-24 13:50:00,65.16,65.23,65.15,65.2,13913.0,61.0183,61.0838,61.0089,61.0558,13913.0
2023-02-24 13:55:00,65.2,65.25,65.2,65.22,20685.0,61.0558,61.1026,61.0558,61.0745,20685.0
2023-02-24 14:00:00,65.23,65.33,65.23,65.26,22017.0,61.0838,61.1775,61.0838,61.1119,22017.0
2023-02-24 14:05:00,65.26,65.36,65.26,65.31,14074.0,61.1119,61.2056,61.1119,61.1588,14074.0
2023-02-24 14:10:00,65.31,65.31,65.21,65.28,18975.0,61.1588,61.1588,61.0651,61.1307,18975.0
2023-02-24 14:15:00,65.29,65.34,65.28,65.3,38805.0,61.14,61.1869,61.1307,61.1494,38805.0
2023-02-24 14:20:00,65.31,65.33,65.22,65.25,25660.0,61.1588,61.1775,61.0745,61.1026,25660.0
2023-02-24 14:25:00,65.25,65.28,65.15,65.18,44715.0,61.1026,61.1307,61.0089,61.037,44715.0
2023-02-24 14:30:00,65.17,65.19,65.1,65.16,37416.0,61.0277,61.0464,60.9621,61.0183,37416.0
2023-02-24 14:35:00,65.15,65.15,65.02,65.09,67203.0,61.0089,61.0089,60.8872,60.9527,67203.0
2023-02-24 14:40:00,65.09,65.1,64.98,65.0,83911.0,60.9527,60.9621,60.8497,60.8685,83911.0
2023-02-24 14:45:00,65.01,65.18,65.0,65.09,98186.0,60.8778,61.037,60.8685,60.9527,98186.0
2023-02-24 14:50:00,65.09,65.13,64.96,64.98,87640.0,60.9527,60.9902,60.831,60.8497,87640.0
2023-02-24 14:55:00,64.98,65.14,64.98,65.05,98929.0,60.8497,60.9996,60.8497,60.9153,98929.0
2023-02-24 15:00:00,65.06,65.13,64.97,64.97,52352.0,60.9247,60.9902,60.8404,60.8404,52352.0
2023-02-24 15:05:00,64.99,65.18,64.97,65.08,97299.0,60.8591,61.037,60.8404,60.9434,97299.0
2023-02-24 15:10:00,65.08,65.13,65.0,65.11,45991.0,60.9434,60.9902,60.8685,60.9715,45991.0
2023-02-24 15:15:00,65.11,65.17,65.08,65.13,56552.0,60.9715,61.0277,60.9434,60.9902,56552.0
2023-02-24 15:20:00,65.13,65.14,65.03,65.05,47124.0,60.9902,60.9996,60.8966,60.9153,47124.0
2023-02-24 15:25:00,65.04,65.13,65.02,65.1,58527.0,60.9059,60.9902,60.8872,60.9621,58527.0
2023-02-24 15:30:00,65.09,65.12,64.97,64.98,64239.0,60.9527,60.9808,60.8404,60.8497,64239.0
2023-02-24 15:35:00,64.97,64.97,64.73,64.77,70298.0,60.8404,60.8404,60.6156,60.6531,70298.0
2023-02-24 15:40:00,64.76,64.95,64.75,64.92,91704.0,60.6437,60.8216,60.6344,60.7936,91704.0
2023-02-24 15:45:00,64.93,65.03,64.85,64.97,136600.0,60.8029,60.8966,60.728,60.8404,136600.0
2023-02-24 15:50:00,64.98,64.98,64.73,64.92,145982.0,60.8497,60.8497,60.6156,60.7936,145982.0
2023-02-24 15:55:00,64.92,65.01,64.91,64.92,319439.0,60.7936,60.8778,60.7842,60.7936,319439.0
2023-02-27 09:30:00,65.0,65.37,64.92,65.06,64177.0,60.8685,61.2149,60.7936,60.9247,64177.0
2023-02-27 09:35:00,65.09,65.09,64.98,64.98,8761.0,60.9527,60.9527,60.8497,60.8497,8761.0
2023-02-27 09:40:00,65.02,65.12,64.99,64.99,12267.0,60.8872,60.9808,60.8591,60.8591,12267.0
2023-02-27 09:45:00,64.99,64.99,64.4,64.44,43011.0,60.8591,60.8591,60.3066,60.3441,43011.0
2023-02-27 09:50:00,64.46,64.82,64.45,64.77,27961.0,60.3628,60.6999,60.3534,60.6531,27961.0
2023-02-27 09:55:00,64.8,64.94,64.73,64.92,20637.0,60.6812,60.8123,60.6156,60.7936,20637.0
2023-02-27 10:00:00,64.89,65.02,64.84,64.98,34748.0,60.7655,60.8872,60.7186,60.8497,34748.0
2023-02-27 10:05:00,65.0,65.36,64.97,65.29,19344.0,60.8685,61.2056,60.8404,61.14,19344.0
2023-02-27 10:10:00,65.3,65.31,65.09,65.16,20256.0,61.1494,61.1588,60.9527,61.0183,20256.0
2023-02-27 10:15:00,65.18,65.22,65.05,65.13,12313.0,61.037,61.0745,60.9153,60.9902,12313.0
2023-02-27 10:20:00,65.11,65.11,64.9,64.95,12632.0,60.9715,60.9715,60.7748,60.8216,12632.0
2023-02-27 10:25:00,64.96,65.12,64.82,64.9,22943.0,60.831,60.9808,60.6999,60.7748,22943.0
2023-02-27 10:30:00,64.89,64.99,64.87,64.98,127198.0,60.7655,60.8591,60.7467,60.8497,127198.0
2023-02-27 10:35:00,64.97,64.97,64.7,64.72,26060.0,60.8404,60.8404,60.5875,60.6063,26060.0
2023-02-27 10:40:00,64.71,64.77,64.65,64.76,27707.0,60.5969,60.6531,60.5407,60.6437,27707.0
2023-02-27 10:45:00,64.74,64.75,64.6,64.66,22066.0,60.625,60.6344,60.4939,60.5501,22066.0
2023-02-27 10:50:00,64.65,64.87,64.62,64.79,44407.0,60.5407,60.7467,60.5126,60.6718,44407.0
2023-02-27 10:55:00,64.81,64.83,64.71,64.79,20517.0,60.6905,60.7093,60.5969,60.6718,20517.0
2023-02-27 11:00:00,64.81,64.86,64.69,64.73,21783.0,60.6905,60.7374,60.5782,60.6156,21783.0
2023-02-27 11:05:00,64.75,64.78,64.68,64.7,12127.0,60.6344,60.6625,60.5688,60.5875,12127.0
2023-02-27 11:10:00,64.72,64.85,64.72,64.81,30176.0,60.6063,60.728,60.6063,60.6905,30176.0
2023-02-27 11:15:00,64.82,64.89,64.76,64.79,26246.0,60.6999,60.7655,60.6437,60.6718,26246.0
2023-02-27 11:20:00,64.79,64.85,64.77,64.8,16836.0,60.6718,60.728,60.6531,60.6812,16836.0
2023-02-27 11:25:00,64.82,64.89,64.8,64.85,10799.0,60.6999,60.7655,60.6812,60.728,10799.0
2023-02-27 11:30:00,64.85,64.87,64.72,64.74,11391.0,60.728,60.7467,60.6063,60.625,11391.0
2023-02-27 11:35:00,64.75,64.75,64.55,64.63,30037.0,60.6344,60.6344,60.4471,60.522,30037.0
2023-02-27 11:40:00,64.63,64.68,64.6,64.63,6270.0,60.522,60.5688,60.4939,60.522,6270.0
2023-02-27 11:45:00,64.62,64.68,64.62,64.66,10175.0,60.5126,60.5688,60.5126,60.5501,10175.0
2023-02-27 11:50:00,64.66,64.68,64.5,64.52,24998.0,60.5501,60.5688,60.4002,60.419,24998.0
2023-02-27 11:55:00,64.52,64.61,64.45,64.52,42859.0,60.419,60.5033,60.3534,60.419,42859.0
2023-02-27 12:00:00,64.53,64.57,64.49,64.53,26093.0,60.4283,60.4658,60.3909,60.4283,26093.0
2023-02-27 12:05:00,64.51,64.62,64.49,64.55,34524.0,60.4096,60.5126,60.3909,60.4471,34524.0
2023-02-27 12:10:00,64.58,64.62,64.53,64.55,9675.0,60.4752,60.5126,60.4283,60.4471,9675.0
2023-02-27 12:15:00,64.57,64.69,64.44,64.47,40993.0,60.4658,60.5782,60.3441,60.3722,40993.0
2023-02-27 12:20:00,64.47,64.5,64.41,64.41,17212.0,60.3722,60.4002,60.316,60.316,17212.0
2023-02-27 12:25:00,64.41,64.49,64.4,64.47,17122.0,60.316,60.3909,60.3066,60.3722,17122.0
2023-02-27 12:30:00,64.49,64.63,64.49,64.58,20123.0,60.3909,60.522,60.3909,60.4752,20123.0
2023-02-27 12:35:00,64.58,64.62,64.5,64.61,15318.0,60.4752,60.5126,60.4002,60.5033,15318.0
2023-02-27 12:40:00,64.61,64.62,64.56,64.62,10890.0,60.5033,60.5126,60.4564,60.5126,10890.0
2023-02-27 12:45:00,64.62,64.75,64.59,64.72,17027.0,60.5126,60.6344,60.4845,60.6063,17027.0
2023-02-27 12:50:00,64.73,64.9,64.73,64.83,43832.0,60.6156,60.7748,60.6156,60.7093,43832.0
2023-02-27 12:55:00,64.83,64.91,64.82,64.89,22177.0,60.7093,60.7842,60.6999,60.7655,22177.0
2023-02-27 13:00:00,64.89,64.99,64.89,64.96,12221.0,60.7655,60.8591,60.7655,60.831,12221.0
2023-02-27 13:05:00,64.98,65.05,64.97,65.03,17262.0,60.8497,60.9153,60.8404,60.8966,17262.0
2023-02-27 13:10:00,65.03,65.11,65.02,65.05,20301.0,60.8966,60.9715,60.8872,60.9153,20301.0
2023-02-27 13:15:00,65.06,65.1,65.02,65.04,17907.0,60.9247,60.9621,60.8872,60.9059,17907.0
2023-02-27 13:20:00,65.02,65.05,64.86,64.89,38772.0,60.8872,60.9153,60.7374,60.7655,38772.0
2023-02-27 13:25:00,64.89,64.91,64.83,64.84,26020.0,60.7655,60.7842,60.7093,60.7186,26020.0
2023-02-27 13:30:00,64.84,64.93,64.84,64.93,9033.0,60.7186,60.8029,60.7186,60.8029,9033.0
2023-02-27 13:35:00,64.94,64.98,64.91,64.97,10801.0,60.8123,60.8497,60.7842,60.8404,10801.0
2023-02-27 13:40:00,64.97,64.97,64.87,64.91,13658.0,60.8404,60.8404,60.7467,60.7842,13658.0
2023-02-27 13:45:00,64.91,64.91,64.83,64.84,14437.0,60.7842,60.7842,60.7093,60.7186,14437.0
2023-02-27 13:50:00,64.85,64.85,64.78,64.84,40166.0,60.728,60.728,60.6625,60.7186,40166.0
2023-02-27 13:55:00,64.83,64.97,64.83,64.92,39055.0,60.7093,60.8404,60.7093,60.7936,39055.0
2023-02-27 14:00:00,64.92,65.0,64.87,64.98,22337.0,60.7936,60.8685,60.7467,60.8497,22337.0
2023-02-27 14:05:00,64.99,65.01,64.94,65.0,22417.0,60.8591,60.8778,60.8123,60.8685,22417.0
2023-02-27 14:10:00,65.0,65.05,64.96,64.97,18686.0,60.8685,60.9153,60.831,60.8404,18686.0
2023-02-27 14:15:00,64.96,64.97,64.79,64.79,37785.0,60.831,60.8404,60.6718,60.6718,37785.0
2023-02-27 14:20:00,64.79,64.8,64.75,64.8,10206.0,60.6718,60.6812,60.6344,60.6812,10206.0
2023-02-27 14:25:00,64.8,64.9,64.76,64.89,30713.0,60.6812,60.7748,60.6437,60.7655,30713.0
2023-02-27 14:30:00,64.89,64.94,64.86,64.91,25376.0,60.7655,60.8123,60.7374,60.7842,25376.0
2023-02-27 14:35:00,64.91,64.93,64.85,64.89,14621.0,60.7842,60.8029,60.728,60.7655,14621.0
2023-02-27 14:40:00,64.89,64.91,64.77,64.78,12759.0,60.7655,60.7842,60.6531,60.6625,12759.0
2023-02-27 14:45:00,64.78,64.78,64.71,64.77,15360.0,60.6625,60.6625,60.5969,60.6531,15360.0
2023-02-27 14:50:00,64.78,64.79,64.72,64.76,16754.0,60.6625,60.6718,60.6063,60.6437,16754.0
2023-02-27 14:55:00,64.76,64.8,64.63,64.63,23331.0,60.6437,60.6812,60.522,60.522,23331.0
2023-02-27 15:00:00,64.62,64.67,64.59,64.67,21878.0,60.5126,60.5594,60.4845,60.5594,21878.0
2023-02-27 15:05:00,64.68,64.68,64.53,64.55,37303.0,60.5688,60.5688,60.4283,60.4471,37303.0
2023-02-27 15:10:00,64.55,64.68,64.46,64.67,62595.0,60.4471,60.5688,60.3628,60.5594,62595.0
2023-02-27 15:15:00,64.67,64.67,64.53,64.6,34423.0,60.5594,60.5594,60.4283,60.4939,34423.0
2023-02-27 15:20:00,64.61,64.65,64.54,64.57,23841.0,60.5033,60.5407,60.4377,60.4658,23841.0
2023-02-27 15:25:00,64.58,64.62,64.52,64.59,22263.0,60.4752,60.5126,60.419,60.4845,22263.0
2023-02-27 15:30:00,64.59,64.59,64.5,64.55,37897.0,60.4845,60.4845,60.4002,60.4471,37897.0
2023-02-27 15:35:00,64.55,64.55,64.48,64.53,35614.0,60.4471,60.4471,60.3815,60.4283,35614.0
2023-02-27 15:40:00,64.53,64.6,64.49,64.53,35315.0,60.4283,60.4939,60.3909,60.4283,35315.0
2023-02-27 15:45:00,64.54,64.6,64.5,64.53,61382.0,60.4377,60.4939,60.4002,60.4283,61382.0
2023-02-27 15:50:00,64.52,64.6,64.44,64.6,140366.0,60.419,60.4939,60.3441,60.4939,140366.0
2023-02-27 15:55:00,64.6,64.64,64.51,64.52,292023.0,60.4939,60.5314,60.4096,60.419,292023.0
2023-02-28 09:30:00,64.26,64.43,63.85,63.89,47292.0,60.1755,60.3347,59.7916,59.829,47292.0
2023-02-28 09:35:00,63.89,64.12,63.71,63.99,42883.0,59.829,60.0444,59.6605,59.9227,42883.0
2023-02-28 09:40:00,63.98,64.49,63.98,64.35,21402.0,59.9133,60.3909,59.9133,60.2598,21402.0
2023-02-28 09:45:00,64.42,64.45,64.29,64.39,31139.0,60.3253,60.3534,60.2036,60.2972,31139.0
2023-02-28 09:50:00,64.38,64.45,64.21,64.36,27435.0,60.2879,60.3534,60.1287,60.2691,27435.0
2023-02-28 09:55:00,64.38,64.42,64.3,64.36,34595.0,60.2879,60.3253,60.213,60.2691,34595.0
2023-02-28 10:00:00,64.38,64.63,64.38,64.58,35061.0,60.2879,60.522,60.2879,60.4752,35061.0
2023-02-28 10:05:00,64.61,64.61,64.45,64.53,15113.0,60.5033,60.5033,60.3534,60.4283,15113.0
2023-02-28 10:10:00,64.51,64.51,64.31,64.49,25298.0,60.4096,60.4096,60.2223,60.3909,25298.0
2023-02-28 10:15:00,64.48,64.53,64.41,64.53,14141.0,60.3815,60.4283,60.316,60.4283,14141.0
2023-02-28 10:20:00,64.51,64.6,64.49,64.53,16415.0,60.4096,60.4939,60.3909,60.4283,16415.0
2023-02-28 10:25:00,64.53,64.68,64.44,64.45,19016.0,60.4283,60.5688,60.3441,60.3534,19016.0
2023-02-28 10:30:00,64.45,64.47,64.33,64.42,27844.0,60.3534,60.3722,60.2411,60.3253,27844.0
2023-02-28 10:35:00,64.44,64.48,64.38,64.41,53881.0,60.3441,60.3815,60.2879,60.316,53881.0
2023-02-28 10:40:00,64.39,64.44,64.18,64.23,31540.0,60.2972,60.3441,60.1006,60.1474,31540.0
2023-02-28 10:45:00,64.24,64.28,63.95,63.95,24709.0,60.1568,60.1942,59.8852,59.8852,24709.0
2023-02-28 10:50:00,63.96,63.96,63.74,63.76,79433.0,59.8946,59.8946,59.6886,59.7073,79433.0
2023-02-28 10:55:00,63.76,63.88,63.63,63.69,97996.0,59.7073,59.8197,59.5855,59.6417,97996.0
2023-02-28 11:00:00,63.7,64.0,63.64,63.88,78308.0,59.6511,59.932,59.5949,59.8197,78308.0
2023-02-28 11:05:00,63.88,64.06,63.88,64.02,57146.0,59.8197,59.9882,59.8197,59.9508,57146.0
2023-02-28 11:10:00,64.0,64.03,63.94,63.98,78546.0,59.932,59.9601,59.8758,59.9133,78546.0
2023-02-28 11:15:00,63.97,63.98,63.84,63.94,44690.0,59.9039,59.9133,59.7822,59.8758,44690.0
2023-02-28 11:20:00,63.94,64.02,63.93,64.0,30683.0,59.8758,59.9508,59.8665,59.932,30683.0
2023-02-28 11:25:00,63.99,64.11,63.97,64.01,27981.0,59.9227,60.035,59.9039,59.9414,27981.0
2023-02-28 11:30:00,64.0,64.21,63.92,64.16,49614.0,59.932,60.1287,59.8571,60.0819,49614.0
2023-02-28 11:35:00,64.18,64.2,63.99,63.99,18026.0,60.1006,60.1193,59.9227,59.9227,18026.0
2023-02-28 11:40:00,63.99,64.15,63.96,64.03,97004.0,59.9227,60.0725,59.8946,59.9601,97004.0
2023-02-28 11:45:00,64.03,64.06,63.91,63.94,21099.0,59.9601,59.9882,59.8478,59.8758,21099.0
2023-02-28 11:50:00,63.93,64.0,63.93,63.96,17008.0,59.8665,59.932,59.8665,59.8946,17008.0
2023-02-28 11:55:00,63.97,63.97,63.78,63.89,34995.0,59.9039,59.9039,59.726,59.829,34995.0
2023-02-28 12:00:00,63.89,63.9,63.82,63.87,19295.0,59.829,59.8384,59.7635,59.8103,19295.0
2023-02-28 12:05:00,63.91,64.01,63.91,63.94,11796.0,59.8478,59.9414,59.8478,59.8758,11796.0
2023-02-28 12:10:00,63.94,64.09,63.94,64.04,19331.0,59.8758,60.0163,59.8758,59.9695,19331.0
2023-02-28 12:15:00,64.03,64.11,64.01,64.09,23042.0,59.9601,60.035,59.9414,60.0163,23042.0
2023-02-28 12:20:00,64.1,64.11,63.96,63.97,30681.0,60.0257,60.035,59.8946,59.9039,30681.0
2023-02-28 12:25:00,63.97,64.02,63.96,64.01,23762.0,59.9039,59.9508,59.8946,59.9414,23762.0
2023-02-28 12:30:00,64.0,64.1,63.97,64.09,26470.0,59.932,60.0257,59.9039,60.0163,26470.0
2023-02-28 12:35:00,64.09,64.18,64.01,64.01,36123.0,60.0163,60.1006,59.9414,59.9414,36123.0
2023-02-28 12:40:00,64.0,64.01,63.9,63.96,16127.0,59.932,59.9414,59.8384,59.8946,16127.0
2023-02-28 12:45:00,63.96,64.04,63.96,64.02,13514.0,59.8946,59.9695,59.8946,59.9508,13514.0
2023-02-28 12:50:00,64.02,64.11,63.96,64.04,62437.0,59.9508,60.035,59.8946,59.9695,62437.0
2023-02-28 12:55:00,64.05,64.19,64.05,64.17,55871.0,59.9789,60.11,59.9789,60.0912,55871.0
2023-02-28 13:00:00,64.17,64.34,64.16,64.2,45741.0,60.0912,60.2504,60.0819,60.1193,45741.0
2023-02-28 13:05:00,64.22,64.32,64.22,64.22,17037.0,60.138,60.2317,60.138,60.138,17037.0
2023-02-28 13:10:00,64.21,64.22,64.01,64.02,21664.0,60.1287,60.138,59.9414,59.9508,21664.0
2023-02-28 13:15:00,64.02,64.05,63.94,63.98,12798.0,59.9508,59.9789,59.8758,59.9133,12798.0
2023-02-28 13:20:00,63.99,64.02,63.96,64.0,17226.0,59.9227,59.9508,59.8946,59.932,17226.0
2023-02-28 13:25:00,64.0,64.01,63.96,63.99,10981.0,59.932,59.9414,59.8946,59.9227,10981.0
2023-02-28 13:30:00,64.0,64.04,63.93,63.99,13798.0,59.932,59.9695,59.8665,59.9227,13798.0
2023-02-28 13:35:00,63.99,63.99,63.9,63.91,21131.0,59.9227,59.9227,59.8384,59.8478,21131.0
2023-02-28 13:40:00,63.92,64.0,63.91,63.97,12415.0,59.8571,59.932,59.8478,59.9039,12415.0
2023-02-28 13:45:00,63.97,64.03,63.95,63.96,18742.0,59.9039,59.9601,59.8852,59.8946,18742.0
2023-02-28 13:50:00,63.96,63.98,63.87,63.9,17152.0,59.8946,59.9133,59.8103,59.8384,17152.0
2023-02-28 13:55:00,63.89,63.92,63.88,63.9,31651.0,59.829,59.8571,59.8197,59.8384,31651.0
2023-02-28 14:00:00,63.9,63.91,63.82,63.84,42394.0,59.8384,59.8478,59.7635,59.7822,42394.0
2023-02-28 14:05:00,63.84,63.85,63.73,63.79,59569.0,59.7822,59.7916,59.6792,59.7354,59569.0
2023-02-28 14:10:00,63.8,63.81,63.73,63.74,25645.0,59.7447,59.7541,59.6792,59.6886,25645.0
2023-02-28 14:15:00,63.76,63.83,63.74,63.83,21671.0,59.7073,59.7728,59.6886,59.7728,21671.0
2023-02-28 14:20:00,63.82,63.89,63.8,63.85,18089.0,59.7635,59.829,59.7447,59.7916,18089.0
2023-02-28 14:25:00,63.84,63.85,63.75,63.77,18563.0,59.7822,59.7916,59.6979,59.7166,18563.0
2023-02-28 14:30:00,63.78,63.79,63.73,63.76,12702.0,59.726,59.7354,59.6792,59.7073,12702.0
2023-02-28 14:35:00,63.76,63.84,63.72,63.83,20030.0,59.7073,59.7822,59.6698,59.7728,20030.0
2023-02-28 14:40:00,63.82,63.82,63.74,63.77,23910.0,59.7635,59.7635,59.6886,59.7166,23910.0
2023-02-28 14:45:00,63.76,63.83,63.75,63.79,27314.0,59.7073,59.7728,59.6979,59.7354,27314.0
2023-02-28 14:50:00,63.79,63.9,63.77,63.82,22468.0,59.7354,59.8384,59.7166,59.7635,22468.0
2023-02-28 14:55:00,63.81,63.81,63.67,63.67,24678.0,59.7541,59.7541,59.623,59.623,24678.0
2023-02-28 15:00:00,63.67,63.67,63.53,63.56,29558.0,59.623,59.623,59.4919,59.52,29558.0
2023-02-28 15:05:00,63.56,63.59,63.53,63.57,24384.0,59.52,59.5481,59.4919,59.5294,24384.0
2023-02-28 15:10:00,63.57,63.59,63.46,63.51,28588.0,59.5294,59.5481,59.4264,59.4732,28588.0
2023-02-28 15:15:00,63.51,63.58,63.51,63.52,43532.0,59.4732,59.5387,59.4732,59.4825,43532.0
2023-02-28 15:20:00,63.52,63.59,63.52,63.53,34881.0,59.4825,59.5481,59.4825,59.4919,34881.0
2023-02-28 15:25:00,63.53,63.55,63.48,63.52,37833.0,59.4919,59.5106,59.4451,59.4825,37833.0
2023-02-28 15:30:00,63.52,63.56,63.43,63.47,58089.0,59.4825,59.52,59.3983,59.4357,58089.0
2023-02-28 15:35:00,63.45,63.48,63.42,63.44,53354.0,59.417,59.4451,59.3889,59.4076,53354.0
2023-02-28 15:40:00,63.45,63.49,63.35,63.43,74101.0,59.417,59.4544,59.3233,59.3983,74101.0
2023-02-28 15:45:00,63.42,63.49,63.37,63.4,91351.0,59.3889,59.4544,59.3421,59.3702,91351.0
2023-02-28 15:50:00,63.39,63.46,63.28,63.41,230100.0,59.3608,59.4264,59.2578,59.3795,230100.0
2023-02-28 15:55:00,63.41,63.5,63.27,63.28,617304.0,59.3795,59.4638,59.2484,59.2578,617304.0
2023-03-01 09:30:00,63.67,63.83,63.2,63.23,87397.0,59.623,59.7728,59.1829,59.211,87397.0
2023-03-01 09:35:00,63.3,63.54,63.29,63.43,47341.0,59.2765,59.5013,59.2672,59.3983,47341.0
2023-03-01 09:40:00,63.4,63.43,63.07,63.14,34023.0,59.3702,59.3983,59.0611,59.1267,34023.0
2023-03-01 09:45:00,63.19,63.46,63.15,63.43,33496.0,59.1735,59.4264,59.1361,59.3983,33496.0
2023-03-01 09:50:00,63.43,63.46,63.28,63.37,27902.0,59.3983,59.4264,59.2578,59.3421,27902.0
2023-03-01 09:55:00,63.41,63.44,63.23,63.23,19808.0,59.3795,59.4076,59.211,59.211,19808.0
2023-03-01 10:00:00,63.24,63.31,62.96,63.02,30665.0,59.2203,59.2859,58.9581,59.0143,30665.0
2023-03-01 10:05:00,62.99,62.99,62.78,62.84,25893.0,58.9862,58.9862,58.7896,58.8458,25893.0
2023-03-01 10:10:00,62.83,62.87,62.71,62.84,25657.0,58.8364,58.8739,58.724,58.8458,25657.0
2023-03-01 10:15:00,62.84,62.88,62.78,62.84,23198.0,58.8458,58.8832,58.7896,58.8458,23198.0
2023-03-01 10:20:00,62.84,62.91,62.81,62.91,26991.0,58.8458,58.9113,58.8177,58.9113,26991.0
2023-03-01 10:25:00,62.92,63.0,62.84,62.84,26808.0,58.9207,58.9956,58.8458,58.8458,26808.0
2023-03-01 10:30:00,62.84,62.87,62.74,62.76,31702.0,58.8458,58.8739,58.7521,58.7708,31702.0
2023-03-01 10:35:00,62.75,62.9,62.73,62.8,118873.0,58.7615,58.9019,58.7428,58.8083,118873.0
2023-03-01 10:40:00,62.79,62.89,62.79,62.82,53861.0,58.7989,58.8926,58.7989,58.827,53861.0
2023-03-01 10:45:00,62.83,62.86,62.77,62.8,44198.0,58.8364,58.8645,58.7802,58.8083,44198.0
2023-03-01 10:50:00,62.81,62.85,62.71,62.77,43812.0,58.8177,58.8551,58.724,58.7802,43812.0
2023-03-01 10:55:00,62.76,62.79,62.62,62.67,32242.0,58.7708,58.7989,58.6397,58.6866,32242.0
2023-03-01 11:00:00,62.67,62.75,62.61,62.62,38944.0,58.6866,58.7615,58.6304,58.6397,38944.0
2023-03-01 11:05:00,62.63,62.63,62.36,62.38,39838.0,58.6491,58.6491,58.3963,58.415,39838.0
2023-03-01 11:10:00,62.36,62.49,62.31,62.41,28462.0,58.3963,58.518,58.3494,58.4431,28462.0
2023-03-01 11:15:00,62.42,62.42,62.24,62.27,61456.0,58.4525,58.4525,58.2839,58.312,61456.0
2023-03-01 11:20:00,62.26,62.48,62.23,62.48,46972.0,58.3026,58.5086,58.2745,58.5086,46972.0
2023-03-01 11:25:00,62.51,62.65,62.51,62.59,33022.0,58.5367,58.6678,58.5367,58.6117,33022.0
2023-03-01 11:30:00,62.6,62.66,62.55,62.6,24550.0,58.621,58.6772,58.5742,58.621,24550.0
2023-03-01 11:35:00,62.61,62.64,62.54,62.56,57641.0,58.6304,58.6585,58.5648,58.5836,57641.0
2023-03-01 11:40:00,62.58,62.65,62.56,62.59,71885.0,58.6023,58.6678,58.5836,58.6117,71885.0
2023-03-01 11:45:00,62.59,62.73,62.54,62.63,217755.0,58.6117,58.7428,58.5648,58.6491,217755.0
2023-03-01 11:50:00,62.63,62.72,62.61,62.63,67512.0,58.6491,58.7334,58.6304,58.6491,67512.0
2023-03-01 11:55:00,62.64,62.67,62.56,62.59,39182.0,58.6585,58.6866,58.5836,58.6117,39182.0
2023-03-01 12:00:00,62.59,62.7,62.58,62.67,65032.0,58.6117,58.7147,58.6023,58.6866,65032.0
2023-03-01 12:05:00,62.67,62.77,62.65,62.76,59911.0,58.6866,58.7802,58.6678,58.7708,59911.0
2023-03-01 12:10:00,62.76,62.86,62.75,62.82,32014.0,58.7708,58.8645,58.7615,58.827,32014.0
2023-03-01 12:15:00,62.83,62.84,62.76,62.77,29272.0,58.8364,58.8458,58.7708,58.7802,29272.0
2023-03-01 12:20:00,62.77,62.85,62.75,62.76,32193.0,58.7802,58.8551,58.7615,58.7708,32193.0
2023-03-01 12:25:00,62.76,62.82,62.68,62.69,32923.0,58.7708,58.827,58.6959,58.7053,32923.0
2023-03-01 12:30:00,62.69,62.78,62.69,62.7,21175.0,58.7053,58.7896,58.7053,58.7147,21175.0
2023-03-01 12:35:00,62.69,62.72,62.59,62.66,48867.0,58.7053,58.7334,58.6117,58.6772,48867.0
2023-03-01 12:40:00,62.66,62.71,62.65,62.69,29159.0,58.6772,58.724,58.6678,58.7053,29159.0
2023-03-01 12:45:00,62.68,62.75,62.67,62.7,26964.0,58.6959,58.7615,58.6866,58.7147,26964.0
2023-03-01 12:50:00,62.71,62.71,62.65,62.67,25295.0,58.724,58.724,58.6678,58.6866,25295.0
2023-03-01 12:55:00,62.67,62.67,62.58,62.59,23427.0,58.6866,58.6866,58.6023,58.6117,23427.0
2023-03-01 13:00:00,62.59,62.64,62.57,62.61,26391.0,58.6117,58.6585,58.5929,58.6304,26391.0
2023-03-01 13:05:00,62.61,62.62,62.51,62.6,43021.0,58.6304,58.6397,58.5367,58.621,43021.0
2023-03-01 13:10:00,62.59,62.66,62.57,62.66,21514.0,58.6117,58.6772,58.5929,58.6772,21514.0
2023-03-01 13:15:00,62.67,62.68,62.54,62.61,40876.0,58.6866,58.6959,58.5648,58.6304,40876.0
2023-03-01 13:20:00,62.59,62.61,62.54,62.55,25665.0,58.6117,58.6304,58.5648,58.5742,25665.0
2023-03-01 13:25:00,62.55,62.58,62.51,62.54,26867.0,58.5742,58.6023,58.5367,58.5648,26867.0
2023-03-01 13:30:00,62.53,62.55,62.47,62.47,22424.0,58.5555,58.5742,58.4993,58.4993,22424.0
2023-03-01 13:35:00,62.48,62.52,62.44,62.49,29491.0,58.5086,58.5461,58.4712,58.518,29491.0
2023-03-01 13:40:00,62.49,62.59,62.47,62.49,24365.0,58.518,58.6117,58.4993,58.518,24365.0
2023-03-01 13:45:00,62.49,62.51,62.41,62.47,30914.0,58.518,58.5367,58.4431,58.4993,30914.0
2023-03-01 13:50:00,62.47,62.53,62.42,62.44,28006.0,58.4993,58.5555,58.4525,58.4712,28006.0
2023-03-01 13:55:00,62.45,62.47,62.41,62.42,22611.0,58.4806,58.4993,58.4431,58.4525,22611.0
2023-03-01 14:00:00,62.41,62.43,62.3,62.42,23902.0,58.4431,58.4618,58.3401,58.4525,23902.0
2023-03-01 14:05:00,62.41,62.42,62.36,62.39,26300.0,58.4431,58.4525,58.3963,58.4244,26300.0
2023-03-01 14:10:00,62.38,62.47,62.38,62.45,19638.0,58.415,58.4993,58.415,58.4806,19638.0
2023-03-01 14:15:00,62.44,62.44,62.35,62.37,33096.0,58.4712,58.4712,58.3869,58.4056,33096.0
2023-03-01 14:20:00,62.38,62.39,62.35,62.39,33420.0,58.415,58.4244,58.3869,58.4244,33420.0
2023-03-01 14:25:00,62.39,62.39,62.27,62.27,44481.0,58.4244,58.4244,58.312,58.312,44481.0
2023-03-01 14:30:00,62.26,62.31,62.23,62.3,66789.0,58.3026,58.3494,58.2745,58.3401,66789.0
2023-03-01 14:35:00,62.29,62.33,62.24,62.28,38059.0,58.3307,58.3682,58.2839,58.3214,38059.0
2023-03-01 14:40:00,62.26,62.26,62.12,62.18,56212.0,58.3026,58.3026,58.1715,58.2277,56212.0
2023-03-01 14:45:00,62.17,62.2,62.07,62.08,58288.0,58.2183,58.2464,58.1247,58.1341,58288.0
2023-03-01 14:50:00,62.08,62.09,61.92,62.0,81470.0,58.1341,58.1434,57.9842,58.0592,81470.0
2023-03-01 14:55:00,62.0,62.05,61.97,61.97,54208.0,58.0592,58.106,58.0311,58.0311,54208.0
2023-03-01 15:00:00,61.97,62.09,61.95,62.05,60413.0,58.0311,58.1434,58.0123,58.106,60413.0
2023-03-01 15:05:00,62.05,62.15,62.02,62.13,55419.0,58.106,58.1996,58.0779,58.1809,55419.0
2023-03-01 15:10:00,62.13,62.22,62.12,62.18,60756.0,58.1809,58.2652,58.1715,58.2277,60756.0
2023-03-01 15:15:00,62.18,62.18,62.1,62.13,59972.0,58.2277,58.2277,58.1528,58.1809,59972.0
2023-03-01 15:20:00,62.14,62.17,62.05,62.05,57504.0,58.1903,58.2183,58.106,58.106,57504.0
2023-03-01 15:25:00,62.05,62.07,61.98,62.0,58447.0,58.106,58.1247,58.0404,58.0592,58447.0
2023-03-01 15:30:00,61.99,63.02,61.97,62.4,664524.0,58.0498,59.0143,58.0311,58.4337,664524.0
2023-03-01 15:35:00,62.4,63.58,62.39,63.49,963641.0,58.4337,59.5387,58.4244,59.4544,963641.0
2023-03-01 15:40:00,63.5,63.99,62.82,62.9,1163776.0,59.4638,59.9227,58.827,58.9019,1163776.0
2023-03-01 15:45:00,62.92,63.26,62.74,62.82,474373.0,58.9207,59.2391,58.7521,58.827,474373.0
2023-03-01 15:50:00,62.81,62.98,62.75,62.92,350370.0,58.8177,58.9769,58.7615,58.9207,350370.0
2023-03-01 15:55:00,62.92,63.01,62.74,62.87,872992.0,58.9207,59.005,58.7521,58.8739,872992.0
2023-03-02 09:30:00,63.03,63.32,62.94,63.0,197605.0,59.0237,59.2953,58.9394,58.9956,197605.0
2023-03-02 09:35:00,63.0,63.0,62.54,62.69,57790.0,58.9956,58.9956,58.5648,58.7053,57790.0
2023-03-02 09:40:00,62.7,62.89,62.59,62.74,73865.0,58.7147,58.8926,58.6117,58.7521,73865.0
2023-03-02 09:45:00,62.72,62.72,62.53,62.59,48441.0,58.7334,58.7334,58.5555,58.6117,48441.0
2023-03-02 09:50:00,62.59,62.8,62.53,62.74,64668.0,58.6117,58.8083,58.5555,58.7521,64668.0
2023-03-02 09:55:00,62.73,62.73,62.44,62.48,42054.0,58.7428,58.7428,58.4712,58.5086,42054.0
2023-03-02 10:00:00,62.48,62.85,62.48,62.61,122924.0,58.5086,58.8551,58.5086,58.6304,122924.0
2023-03-02 10:05:00,62.62,62.88,62.58,62.76,151105.0,58.6397,58.8832,58.6023,58.7708,151105.0
2023-03-02 10:10:00,62.73,62.77,62.53,62.6,78618.0,58.7428,58.7802,58.5555,58.621,78618.0
2023-03-02 10:15:00,62.62,62.78,62.52,62.57,78304.0,58.6397,58.7896,58.5461,58.5929,78304.0
2023-03-02 10:20:00,62.58,62.58,62.23,62.55,40271.0,58.6023,58.6023,58.2745,58.5742,40271.0
2023-03-02 10:25:00,62.55,62.78,62.5,62.69,31984.0,58.5742,58.7896,58.5274,58.7053,31984.0
2023-03-02 10:30:00,62.7,62.74,62.6,62.72,60091.0,58.7147,58.7521,58.621,58.7334,60091.0
2023-03-02 10:35:00,62.72,62.76,62.57,62.57,30519.0,58.7334,58.7708,58.5929,58.5929,30519.0
2023-03-02 10:40:00,62.57,62.64,62.44,62.63,36853.0,58.5929,58.6585,58.4712,58.6491,36853.0
2023-03-02 10:45:00,62.63,62.63,62.47,62.5,36311.0,58.6491,58.6491,58.4993,58.5274,36311.0
2023-03-02 10:50:00,62.5,62.57,62.44,62.52,27530.0,58.5274,58.5929,58.4712,58.5461,27530.0
2023-03-02 10:55:00,62.5,62.52,62.43,62.45,29259.0,58.5274,58.5461,58.4618,58.4806,29259.0
2023-03-02 11:00:00,62.46,62.68,62.45,62.64,17132.0,58.4899,58.6959,58.4806,58.6585,17132.0
2023-03-02 11:05:00,62.65,62.7,62.58,62.62,57436.0,58.6678,58.7147,58.6023,58.6397,57436.0
2023-03-02 11:10:00,62.6,62.67,62.55,62.58,22496.0,58.621,58.6866,58.5742,58.6023,22496.0
2023-03-02 11:15:00,62.6,62.72,62.59,62.62,63206.0,58.621,58.7334,58.6117,58.6397,63206.0
2023-03-02 11:20:00,62.61,62.65,62.51,62.63,31609.0,58.6304,58.6678,58.5367,58.6491,31609.0
2023-03-02 11:25:00,62.63,62.7,62.55,62.56,39098.0,58.6491,58.7147,58.5742,58.5836,39098.0
2023-03-02 11:30:00,62.56,62.61,62.53,62.58,26550.0,58.5836,58.6304,58.5555,58.6023,26550.0
2023-03-02 11:35:00,62.58,62.62,62.53,62.57,30264.0,58.6023,58.6397,58.5555,58.5929,30264.0
2023-03-02 11:40:00,62.57,62.64,62.56,62.59,27934.0,58.5929,58.6585,58.5836,58.6117,27934.0
2023-03-02 11:45:00,62.59,62.66,62.57,62.6,42912.0,58.6117,58.6772,58.5929,58.621,42912.0
2023-03-02 11:50:00,62.6,62.78,62.6,62.71,102135.0,58.621,58.7896,58.621,58.724,102135.0
2023-03-02 11:55:00,62.71,62.86,62.64,62.84,51621.0,58.724,58.8645,58.6585,58.8458,51621.0
2023-03-02 12:00:00,62.83,63.06,62.82,62.96,121040.0,58.8364,59.0518,58.827,58.9581,121040.0
2023-03-02 12:05:00,62.98,63.23,62.92,63.14,146676.0,58.9769,59.211,58.9207,59.1267,146676.0
2023-03-02 12:10:00,63.15,63.2,63.01,63.17,92052.0,59.1361,59.1829,59.005,59.1548,92052.0
2023-03-02 12:15:00,63.17,63.28,63.09,63.28,43260.0,59.1548,59.2578,59.0799,59.2578,43260.0
2023-03-02 12:20:00,63.28,63.32,63.2,63.3,64171.0,59.2578,59.2953,59.1829,59.2765,64171.0
2023-03-02 12:25:00,63.3,63.44,63.27,63.42,92735.0,59.2765,59.4076,59.2484,59.3889,92735.0
2023-03-02 12:30:00,63.42,63.68,63.42,63.57,70195.0,59.3889,59.6324,59.3889,59.5294,70195.0
2023-03-02 12:35:00,63.58,63.58,63.29,63.29,56480.0,59.5387,59.5387,59.2672,59.2672,56480.0
2023-03-02 12:40:00,63.29,63.33,63.2,63.25,38856.0,59.2672,59.3046,59.1829,59.2297,38856.0
2023-03-02 12:45:00,63.27,63.28,63.07,63.14,66159.0,59.2484,59.2578,59.0611,59.1267,66159.0
2023-03-02 12:50:00,63.12,63.26,63.12,63.14,31207.0,59.108,59.2391,59.108,59.1267,31207.0
2023-03-02 12:55:00,63.14,63.18,63.06,63.12,33548.0,59.1267,59.1642,59.0518,59.108,33548.0
2023-03-02 13:00:00,63.13,63.43,63.11,63.43,89067.0,59.1173,59.3983,59.0986,59.3983,89067.0
2023-03-02 13:05:00,63.43,63.58,63.41,63.41,73843.0,59.3983,59.5387,59.3795,59.3795,73843.0
2023-03-02 13:10:00,63.42,63.46,63.36,63.37,37392.0,59.3889,59.4264,59.3327,59.3421,37392.0
2023-03-02 13:15:00,63.38,63.42,63.32,63.38,42944.0,59.3514,59.3889,59.2953,59.3514,42944.0
2023-03-02 13:20:00,63.38,63.43,63.27,63.29,49695.0,59.3514,59.3983,59.2484,59.2672,49695.0
2023-03-02 13:25:00,63.29,63.48,63.28,63.46,41227.0,59.2672,59.4451,59.2578,59.4264,41227.0
2023-03-02 13:30:00,63.46,63.48,63.37,63.46,44396.0,59.4264,59.4451,59.3421,59.4264,44396.0
2023-03-02 13:35:00,63.48,63.68,63.43,63.45,55243.0,59.4451,59.6324,59.3983,59.417,55243.0
2023-03-02 13:40:00,63.44,63.5,63.37,63.43,25531.0,59.4076,59.4638,59.3421,59.3983,25531.0
2023-03-02 13:45:00,63.43,63.44,63.33,63.41,39044.0,59.3983,59.4076,59.3046,59.3795,39044.0
2023-03-02 13:50:00,63.41,63.52,63.39,63.46,25575.0,59.3795,59.4825,59.3608,59.4264,25575.0
2023-03-02 13:55:00,63.46,63.5,63.43,63.47,24922.0,59.4264,59.4638,59.3983,59.4357,24922.0
2023-03-02 14:00:00,63.48,63.65,63.48,63.61,59777.0,59.4451,59.6043,59.4451,59.5668,59777.0
2023-03-02 14:05:00,63.59,63.6,63.43,63.44,54026.0,59.5481,59.5575,59.3983,59.4076,54026.0
2023-03-02 14:10:00,63.44,63.45,63.37,63.39,31891.0,59.4076,59.417,59.3421,59.3608,31891.0
2023-03-02 14:15:00,63.39,63.46,63.33,63.46,43968.0,59.3608,59.4264,59.3046,59.4264,43968.0
2023-03-02 14:20:00,63.49,63.49,63.43,63.48,35091.0,59.4544,59.4544,59.3983,59.4451,35091.0
2023-03-02 14:25:00,63.49,63.54,63.47,63.53,42371.0,59.4544,59.5013,59.4357,59.4919,42371.0
2023-03-02 14:30:00,63.54,63.64,63.53,63.59,37824.0,59.5013,59.5949,59.4919,59.5481,37824.0
2023-03-02 14:35:00,63.6,63.6,63.51,63.55,27059.0,59.5575,59.5575,59.4732,59.5106,27059.0
2023-03-02 14:40:00,63.55,63.77,63.54,63.55,82605.0,59.5106,59.7166,59.5013,59.5106,82605.0
2023-03-02 14:45:00,63.55,63.6,63.51,63.58,34035.0,59.5106,59.5575,59.4732,59.5387,34035.0
2023-03-02 14:50:00,63.6,63.61,63.56,63.58,35490.0,59.5575,59.5668,59.52,59.5387,35490.0
2023-03-02 14:55:00,63.58,63.62,63.52,63.56,37961.0,59.5387,59.5762,59.4825,59.52,37961.0
2023-03-02 15:00:00,63.56,63.7,63.55,63.55,54251.0,59.52,59.6511,59.5106,59.5106,54251.0
2023-03-02 15:05:00,63.55,63.68,63.53,63.68,46499.0,59.5106,59.6324,59.4919,59.6324,46499.0
2023-03-02 15:10:00,63.67,63.73,63.64,63.68,53596.0,59.623,59.6792,59.5949,59.6324,53596.0
2023-03-02 15:15:00,63.68,63.88,63.68,63.8,59402.0,59.6324,59.8197,59.6324,59.7447,59402.0
2023-03-02 15:20:00,63.8,63.87,63.74,63.8,44752.0,59.7447,59.8103,59.6886,59.7447,44752.0
2023-03-02 15:25:00,63.8,63.85,63.75,63.82,52258.0,59.7447,59.7916,59.6979,59.7635,52258.0
2023-03-02 15:30:00,63.83,63.9,63.79,63.86,80579.0,59.7728,59.8384,59.7354,59.8009,80579.0
2023-03-02 15:35:00,63.86,63.93,63.78,63.87,76798.0,59.8009,59.8665,59.726,59.8103,76798.0
2023-03-02 15:40:00,63.88,63.88,63.75,63.75,80759.0,59.8197,59.8197,59.6979,59.6979,80759.0
2023-03-02 15:45:00,63.74,63.74,63.6,63.73,202036.0,59.6886,59.6886,59.5575,59.6792,202036.0
2023-03-02 15:50:00,63.73,63.87,63.69,63.87,216250.0,59.6792,59.8103,59.6417,59.8103,216250.0
2023-03-02 15:55:00,63.87,63.95,63.84,63.91,333588.0,59.8103,59.8852,59.7822,59.8478,333588.0
2023-03-03 09:30:00,64.37,64.7,63.83,64.02,88688.0,60.2785,60.5875,59.7728,59.9508,88688.0
2023-03-03 09:35:00,64.02,64.04,63.55,63.55,31238.0,59.9508,59.9695,59.5106,59.5106,31238.0
2023-03-03 09:40:00,63.59,63.75,63.37,63.65,57802.0,59.5481,59.6979,59.3421,59.6043,57802.0
2023-03-03 09:45:00,63.65,63.92,63.53,63.74,70279.0,59.6043,59.8571,59.4919,59.6886,70279.0
2023-03-03 09:50:00,63.78,63.93,63.7,63.92,27915.0,59.726,59.8665,59.6511,59.8571,27915.0
2023-03-03 09:55:00,63.9,63.95,63.71,63.73,34621.0,59.8384,59.8852,59.6605,59.6792,34621.0
2023-03-03 10:00:00,63.74,63.84,63.68,63.7,113656.0,59.6886,59.7822,59.6324,59.6511,113656.0
2023-03-03 10:05:00,63.7,63.79,63.34,63.34,53761.0,59.6511,59.7354,59.314,59.314,53761.0
2023-03-03 10:10:00,63.34,63.46,63.31,63.43,61681.0,59.314,59.4264,59.2859,59.3983,61681.0
2023-03-03 10:15:00,63.44,63.6,63.4,63.45,63529.0,59.4076,59.5575,59.3702,59.417,63529.0
2023-03-03 10:20:00,63.46,63.63,63.45,63.5,40447.0,59.4264,59.5855,59.417,59.4638,40447.0
2023-03-03 10:25:00,63.49,63.52,63.33,63.42,47656.0,59.4544,59.4825,59.3046,59.3889,47656.0
2023-03-03 10:30:00,63.42,63.63,63.32,63.48,53493.0,59.3889,59.5855,59.2953,59.4451,53493.0
2023-03-03 10:35:00,63.48,63.61,63.48,63.59,55246.0,59.4451,59.5668,59.4451,59.5481,55246.0
2023-03-03 10:40:00,63.57,63.72,63.51,63.64,38773.0,59.5294,59.6698,59.4732,59.5949,38773.0
2023-03-03 10:45:00,63.65,63.91,63.64,63.83,34335.0,59.6043,59.8478,59.5949,59.7728,34335.0
2023-03-03 10:50:00,63.81,63.81,63.61,63.69,38853.0,59.7541,59.7541,59.5668,59.6417,38853.0
2023-03-03 10:55:00,63.69,63.69,63.47,63.49,28975.0,59.6417,59.6417,59.4357,59.4544,28975.0
2023-03-03 11:00:00,63.5,63.69,63.49,63.59,48025.0,59.4638,59.6417,59.4544,59.5481,48025.0
2023-03-03 11:05:00,63.6,63.6,63.5,63.57,99360.0,59.5575,59.5575,59.4638,59.5294,99360.0
2023-03-03 11:10:00,63.57,63.58,63.5,63.57,48114.0,59.5294,59.5387,59.4638,59.5294,48114.0
2023-03-03 11:15:00,63.57,63.73,63.57,63.72,58257.0,59.5294,59.6792,59.5294,59.6698,58257.0
2023-03-03 11:20:00,63.75,63.8,63.64,63.68,42697.0,59.6979,59.7447,59.5949,59.6324,42697.0
2023-03-03 11:25:00,63.69,63.72,63.56,63.71,28676.0,59.6417,59.6698,59.52,59.6605,28676.0
2023-03-03 11:30:00,63.71,63.87,63.71,63.79,22877.0,59.6605,59.8103,59.6605,59.7354,22877.0
2023-03-03 11:35:00,63.79,63.88,63.79,63.84,23485.0,59.7354,59.8197,59.7354,59.7822,23485.0
2023-03-03 11:40:00,63.86,63.93,63.84,63.86,19778.0,59.8009,59.8665,59.7822,59.8009,19778.0
2023-03-03 11:45:00,63.84,63.93,63.84,63.89,37372.0,59.7822,59.8665,59.7822,59.829,37372.0
2023-03-03 11:50:00,63.89,64.0,63.84,63.93,21534.0,59.829,59.932,59.7822,59.8665,21534.0
2023-03-03 11:55:00,63.93,64.08,63.89,64.08,33027.0,59.8665,60.0069,59.829,60.0069,33027.0
2023-03-03 12:00:00,64.08,64.21,64.07,64.12,37389.0,60.0069,60.1287,59.9976,60.0444,37389.0
2023-03-03 12:05:00,64.11,64.23,64.11,64.15,29156.0,60.035,60.1474,60.035,60.0725,29156.0
2023-03-03 12:10:00,64.15,64.29,64.15,64.28,36700.0,60.0725,60.2036,60.0725,60.1942,36700.0
2023-03-03 12:15:00,64.26,64.32,64.14,64.19,28744.0,60.1755,60.2317,60.0631,60.11,28744.0
2023-03-03 12:20:00,64.19,64.2,64.11,64.13,27703.0,60.11,60.1193,60.035,60.0538,27703.0
2023-03-03 12:25:00,64.11,64.13,64.07,64.09,23877.0,60.035,60.0538,59.9976,60.0163,23877.0
2023-03-03 12:30:00,64.09,64.14,64.04,64.1,27647.0,60.0163,60.0631,59.9695,60.0257,27647.0
2023-03-03 12:35:00,64.09,64.17,64.07,64.12,28714.0,60.0163,60.0912,59.9976,60.0444,28714.0
2023-03-03 12:40:00,64.13,64.16,64.1,64.13,17966.0,60.0538,60.0819,60.0257,60.0538,17966.0
2023-03-03 12:45:00,64.13,64.19,64.12,64.17,21058.0,60.0538,60.11,60.0444,60.0912,21058.0
2023-03-03 12:50:00,64.16,64.27,64.12,64.23,37607.0,60.0819,60.1849,60.0444,60.1474,37607.0
2023-03-03 12:55:00,64.24,64.32,64.23,64.29,18398.0,60.1568,60.2317,60.1474,60.2036,18398.0
2023-03-03 13:00:00,64.28,64.29,64.21,64.23,22938.0,60.1942,60.2036,60.1287,60.1474,22938.0
2023-03-03 13:05:00,64.23,64.28,64.2,64.23,17665.0,60.1474,60.1942,60.1193,60.1474,17665.0
2023-03-03 13:10:00,64.23,64.24,64.11,64.11,33633.0,60.1474,60.1568,60.035,60.035,33633.0
2023-03-03 13:15:00,64.09,64.14,64.02,64.1,61955.0,60.0163,60.0631,59.9508,60.0257,61955.0
2023-03-03 13:20:00,64.1,64.11,63.96,63.99,46730.0,60.0257,60.035,59.8946,59.9227,46730.0
2023-03-03 13:25:00,63.98,63.98,63.84,63.94,59807.0,59.9133,59.9133,59.7822,59.8758,59807.0
2023-03-03 13:30:00,63.95,63.98,63.81,63.82,31940.0,59.8852,59.9133,59.7541,59.7635,31940.0
2023-03-03 13:35:00,63.83,63.86,63.74,63.76,44022.0,59.7728,59.8009,59.6886,59.7073,44022.0
2023-03-03 13:40:00,63.76,63.8,63.74,63.77,38930.0,59.7073,59.7447,59.6886,59.7166,38930.0
2023-03-03 13:45:00,63.77,63.88,63.75,63.82,37382.0,59.7166,59.8197,59.6979,59.7635,37382.0
2023-03-03 13:50:00,63.82,63.93,63.82,63.89,24482.0,59.7635,59.8665,59.7635,59.829,24482.0
2023-03-03 13:55:00,63.89,63.89,63.8,63.86,20519.0,59.829,59.829,59.7447,59.8009,20519.0
2023-03-03 14:00:00,63.87,63.9,63.85,63.88,22477.0,59.8103,59.8384,59.7916,59.8197,22477.0
2023-03-03 14:05:00,63.89,64.0,63.87,63.97,24181.0,59.829,59.932,59.8103,59.9039,24181.0
2023-03-03 14:10:00,63.97,64.05,63.95,64.04,25331.0,59.9039,59.9789,59.8852,59.9695,25331.0
2023-03-03 14:15:00,64.03,64.13,64.02,64.1,27476.0,59.9601,60.0538,59.9508,60.0257,27476.0
2023-03-03 14:20:00,64.09,64.17,64.08,64.15,24195.0,60.0163,60.0912,60.0069,60.0725,24195.0
2023-03-03 14:25:00,64.16,64.18,64.07,64.15,30345.0,60.0819,60.1006,59.9976,60.0725,30345.0
2023-03-03 14:30:00,64.14,64.16,64.09,64.1,26993.0,60.0631,60.0819,60.0163,60.0257,26993.0
2023-03-03 14:35:00,64.11,64.11,64.04,64.05,22318.0,60.035,60.035,59.9695,59.9789,22318.0
2023-03-03 14:40:00,64.04,64.15,64.04,64.14,27337.0,59.9695,60.0725,59.9695,60.0631,27337.0
2023-03-03 14:45:00,64.13,64.14,64.05,64.11,25332.0,60.0538,60.0631,59.9789,60.035,25332.0
2023-03-03 14:50:00,64.1,64.1,64.03,64.04,28280.0,60.0257,60.0257,59.9601,59.9695,28280.0
2023-03-03 14:55:00,64.04,64.1,64.01,64.01,33584.0,59.9695,60.0257,59.9414,59.9414,33584.0
2023-03-03 15:00:00,64.02,64.03,63.88,63.94,47388.0,59.9508,59.9601,59.8197,59.8758,47388.0
2023-03-03 15:05:00,63.95,64.03,63.92,64.0,45655.0,59.8852,59.9601,59.8571,59.932,45655.0
2023-03-03 15:10:00,64.01,64.06,63.95,63.96,75579.0,59.9414,59.9882,59.8852,59.8946,75579.0
2023-03-03 15:15:00,63.96,63.99,63.88,63.94,53475.0,59.8946,59.9227,59.8197,59.8758,53475.0
2023-03-03 15:20:00,63.94,63.99,63.91,63.96,30210.0,59.8758,59.9227,59.8478,59.8946,30210.0
2023-03-03 15:25:00,63.96,64.0,63.91,63.96,38574.0,59.8946,59.932,59.8478,59.8946,38574.0
2023-03-03 15:30:00,63.95,63.95,63.85,63.85,41425.0,59.8852,59.8852,59.7916,59.7916,41425.0
2023-03-03 15:35:00,63.85,63.89,63.83,63.88,50880.0,59.7916,59.829,59.7728,59.8197,50880.0
2023-03-03 15:40:00,63.88,63.89,63.76,63.79,60625.0,59.8197,59.829,59.7073,59.7354,60625.0
2023-03-03 15:45:00,63.78,63.83,63.71,63.79,85777.0,59.726,59.7728,59.6605,59.7354,85777.0
2023-03-03 15:50:00,63.78,63.83,63.75,63.82,119182.0,59.726,59.7728,59.6979,59.7635,119182.0
2023-03-03 15:55:00,63.82,63.95,63.79,63.92,282161.0,59.7635,59.8852,59.7354,59.8571,282161.0
2023-03-06 09:30:00,64.23,64.58,63.72,63.77,49994.0,60.1474,60.4752,59.6698,59.7166,49994.0
2023-03-06 09:35:00,63.8,63.95,63.68,63.83,19332.0,59.7447,59.8852,59.6324,59.7728,19332.0
2023-03-06 09:40:00,63.83,64.03,63.83,63.95,22163.0,59.7728,59.9601,59.7728,59.8852,22163.0
2023-03-06 09:45:00,63.99,64.15,63.9,64.05,16216.0,59.9227,60.0725,59.8384,59.9789,16216.0
2023-03-06 09:50:00,64.07,64.24,63.95,64.2,21953.0,59.9976,60.1568,59.8852,60.1193,21953.0
2023-03-06 09:55:00,64.2,64.39,64.16,64.39,70054.0,60.1193,60.2972,60.0819,60.2972,70054.0
2023-03-06 10:00:00,64.4,64.52,64.23,64.46,46112.0,60.3066,60.419,60.1474,60.3628,46112.0
2023-03-06 10:05:00,64.47,64.63,64.41,64.58,29393.0,60.3722,60.522,60.316,60.4752,29393.0
2023-03-06 10:10:00,64.59,64.59,64.35,64.46,34996.0,60.4845,60.4845,60.2598,60.3628,34996.0
2023-03-06 10:15:00,64.45,64.65,64.45,64.62,31008.0,60.3534,60.5407,60.3534,60.5126,31008.0
2023-03-06 10:20:00,64.64,64.67,64.52,64.65,33521.0,60.5314,60.5594,60.419,60.5407,33521.0
2023-03-06 10:25:00,64.63,64.69,64.56,64.64,21750.0,60.522,60.5782,60.4564,60.5314,21750.0
2023-03-06 10:30:00,64.64,64.76,64.54,64.71,61926.0,60.5314,60.6437,60.4377,60.5969,61926.0
2023-03-06 10:35:00,64.7,64.7,64.49,64.54,33070.0,60.5875,60.5875,60.3909,60.4377,33070.0
2023-03-06 10:40:00,64.55,64.7,64.44,64.7,33969.0,60.4471,60.5875,60.3441,60.5875,33969.0
2023-03-06 10:45:00,64.71,64.8,64.63,64.67,35132.0,60.5969,60.6812,60.522,60.5594,35132.0
2023-03-06 10:50:00,64.68,64.68,64.56,64.63,33051.0,60.5688,60.5688,60.4564,60.522,33051.0
2023-03-06 10:55:00,64.63,64.76,64.59,64.74,26338.0,60.522,60.6437,60.4845,60.625,26338.0
2023-03-06 11:00:00,64.75,64.75,64.59,64.6,27515.0,60.6344,60.6344,60.4845,60.4939,27515.0
2023-03-06 11:05:00,64.6,64.65,64.54,64.6,26160.0,60.4939,60.5407,60.4377,60.4939,26160.0
2023-03-06 11:10:00,64.61,64.64,64.55,64.6,30883.0,60.5033,60.5314,60.4471,60.4939,30883.0
2023-03-06 11:15:00,64.58,64.76,64.58,64.76,22534.0,60.4752,60.6437,60.4752,60.6437,22534.0
2023-03-06 11:20:00,64.75,64.75,64.61,64.64,22788.0,60.6344,60.6344,60.5033,60.5314,22788.0
2023-03-06 11:25:00,64.65,64.67,64.49,64.54,31433.0,60.5407,60.5594,60.3909,60.4377,31433.0
2023-03-06 11:30:00,64.53,64.56,64.52,64.55,17615.0,60.4283,60.4564,60.419,60.4471,17615.0
2023-03-06 11:35:00,64.56,64.66,64.56,64.63,22348.0,60.4564,60.5501,60.4564,60.522,22348.0
2023-03-06 11:40:00,64.64,64.64,64.57,64.59,26279.0,60.5314,60.5314,60.4658,60.4845,26279.0
2023-03-06 11:45:00,64.59,64.62,64.56,64.61,19959.0,60.4845,60.5126,60.4564,60.5033,19959.0
2023-03-06 11:50:00,64.61,64.64,64.54,64.64,16462.0,60.5033,60.5314,60.4377,60.5314,16462.0
2023-03-06 11:55:00,64.64,64.65,64.51,64.54,21460.0,60.5314,60.5407,60.4096,60.4377,21460.0
2023-03-06 12:00:00,64.54,64.6,64.53,64.6,14813.0,60.4377,60.4939,60.4283,60.4939,14813.0
2023-03-06 12:05:00,64.59,64.63,64.56,64.57,14508.0,60.4845,60.522,60.4564,60.4658,14508.0
2023-03-06 12:10:00,64.57,64.62,64.55,64.59,15527.0,60.4658,60.5126,60.4471,60.4845,15527.0
2023-03-06 12:15:00,64.59,64.67,64.54,64.66,25334.0,60.4845,60.5594,60.4377,60.5501,25334.0
2023-03-06 12:20:00,64.67,64.68,64.53,64.53,18588.0,60.5594,60.5688,60.4283,60.4283,18588.0
2023-03-06 12:25:00,64.53,64.54,64.47,64.54,12079.0,60.4283,60.4377,60.3722,60.4377,12079.0
2023-03-06 12:30:00,64.53,64.53,64.43,64.5,16068.0,60.4283,60.4283,60.3347,60.4002,16068.0
2023-03-06 12:35:00,64.49,64.59,64.49,64.56,24217.0,60.3909,60.4845,60.3909,60.4564,24217.0
2023-03-06 12:40:00,64.57,64.62,64.54,64.56,24027.0,60.4658,60.5126,60.4377,60.4564,24027.0
2023-03-06 12:45:00,64.56,64.59,64.47,64.55,36278.0,60.4564,60.4845,60.3722,60.4471,36278.0
2023-03-06 12:50:00,64.56,64.64,64.55,64.62,22485.0,60.4564,60.5314,60.4471,60.5126,22485.0
2023-03-06 12:55:00,64.62,64.65,64.55,64.56,24068.0,60.5126,60.5407,60.4471,60.4564,24068.0
2023-03-06 13:00:00,64.56,64.6,64.52,64.59,17776.0,60.4564,60.4939,60.419,60.4845,17776.0
2023-03-06 13:05:00,64.59,64.61,64.45,64.47,21514.0,60.4845,60.5033,60.3534,60.3722,21514.0
2023-03-06 13:10:00,64.48,64.48,64.36,64.4,27167.0,60.3815,60.3815,60.2691,60.3066,27167.0
2023-03-06 13:15:00,64.4,64.52,64.4,64.52,8979.0,60.3066,60.419,60.3066,60.419,8979.0
2023-03-06 13:20:00,64.53,64.55,64.47,64.55,21901.0,60.4283,60.4471,60.3722,60.4471,21901.0
2023-03-06 13:25:00,64.56,64.63,64.53,64.57,38542.0,60.4564,60.522,60.4283,60.4658,38542.0
2023-03-06 13:30:00,64.56,64.57,64.52,64.55,15846.0,60.4564,60.4658,60.419,60.4471,15846.0
2023-03-06 13:35:00,64.55,64.56,64.31,64.31,40364.0,60.4471,60.4564,60.2223,60.2223,40364.0
2023-03-06 13:40:00,64.31,64.35,64.27,64.33,39380.0,60.2223,60.2598,60.1849,60.2411,39380.0
2023-03-06 13:45:00,64.31,64.32,64.16,64.18,23293.0,60.2223,60.2317,60.0819,60.1006,23293.0
2023-03-06 13:50:00,64.18,64.26,64.11,64.26,29659.0,60.1006,60.1755,60.035,60.1755,29659.0
2023-03-06 13:55:00,64.25,64.31,64.23,64.25,13125.0,60.1661,60.2223,60.1474,60.1661,13125.0
2023-03-06 14:00:00,64.25,64.36,64.25,64.35,14394.0,60.1661,60.2691,60.1661,60.2598,14394.0
2023-03-06 14:05:00,64.35,64.42,64.32,64.41,17172.0,60.2598,60.3253,60.2317,60.316,17172.0
2023-03-06 14:10:00,64.4,64.43,64.33,64.34,15526.0,60.3066,60.3347,60.2411,60.2504,15526.0
2023-03-06 14:15:00,64.33,64.33,64.24,64.26,17536.0,60.2411,60.2411,60.1568,60.1755,17536.0
2023-03-06 14:20:00,64.26,64.37,64.25,64.36,15912.0,60.1755,60.2785,60.1661,60.2691,15912.0
2023-03-06 14:25:00,64.35,64.37,64.3,64.34,21519.0,60.2598,60.2785,60.213,60.2504,21519.0
2023-03-06 14:30:00,64.33,64.34,64.23,64.23,18029.0,60.2411,60.2504,60.1474,60.1474,18029.0
2023-03-06 14:35:00,64.22,64.25,64.2,64.24,15875.0,60.138,60.1661,60.1193,60.1568,15875.0
2023-03-06 14:40:00,64.23,64.32,64.23,64.3,17192.0,60.1474,60.2317,60.1474,60.213,17192.0
2023-03-06 14:45:00,64.29,64.29,64.19,64.23,22730.0,60.2036,60.2036,60.11,60.1474,22730.0
2023-03-06 14:50:00,64.23,64.27,64.22,64.25,20313.0,60.1474,60.1849,60.138,60.1661,20313.0
2023-03-06 14:55:00,64.25,64.26,64.17,64.21,23613.0,60.1661,60.1755,60.0912,60.1287,23613.0
2023-03-06 15:00:00,64.21,64.24,64.15,64.17,23524.0,60.1287,60.1568,60.0725,60.0912,23524.0
2023-03-06 15:05:00,64.17,64.2,64.13,64.17,29150.0,60.0912,60.1193,60.0538,60.0912,29150.0
2023-03-06 15:10:00,64.17,64.21,64.05,64.08,32754.0,60.0912,60.1287,59.9789,60.0069,32754.0
2023-03-06 15:15:00,64.08,64.12,64.03,64.12,31051.0,60.0069,60.0444,59.9601,60.0444,31051.0
2023-03-06 15:20:00,64.11,64.11,64.02,64.05,21991.0,60.035,60.035,59.9508,59.9789,21991.0
2023-03-06 15:25:00,64.04,64.04,63.99,64.0,21443.0,59.9695,59.9695,59.9227,59.932,21443.0
2023-03-06 15:30:00,63.99,64.07,63.97,64.02,29611.0,59.9227,59.9976,59.9039,59.9508,29611.0
2023-03-06 15:35:00,64.02,64.1,63.98,64.02,31096.0,59.9508,60.0257,59.9133,59.9508,31096.0
2023-03-06 15:40:00,64.02,64.02,63.92,63.99,38433.0,59.9508,59.9508,59.8571,59.9227,38433.0
2023-03-06 15:45:00,64.0,64.08,63.99,64.03,51089.0,59.932,60.0069,59.9227,59.9601,51089.0
2023-03-06 15:50:00,64.03,64.06,63.94,63.98,65701.0,59.9601,59.9882,59.8758,59.9133,65701.0
2023-03-06 15:55:00,63.98,63.99,63.85,63.88,190404.0,59.9133,59.9227,59.7916,59.8197,190404.0
2023-03-07 09:30:00,63.88,64.12,63.72,64.0,76110.0,59.8197,60.0444,59.6698,59.932,76110.0
2023-03-07 09:35:00,64.0,64.48,63.97,64.32,39337.0,59.932,60.3815,59.9039,60.2317,39337.0
2023-03-07 09:40:00,64.34,64.34,64.04,64.29,29297.0,60.2504,60.2504,59.9695,60.2036,29297.0
2023-03-07 09:45:00,64.34,64.34,64.04,64.04,23583.0,60.2504,60.2504,59.9695,59.9695,23583.0
2023-03-07 09:50:00,64.09,64.19,63.98,64.03,28069.0,60.0163,60.11,59.9133,59.9601,28069.0
2023-03-07 09:55:00,64.03,64.13,63.99,64.09,12405.0,59.9601,60.0538,59.9227,60.0163,12405.0
2023-03-07 10:00:00,64.09,64.1,63.62,63.76,29439.0,60.0163,60.0257,59.5762,59.7073,29439.0
2023-03-07 10:05:00,63.72,63.79,63.56,63.63,37640.0,59.6698,59.7354,59.52,59.5855,37640.0
2023-03-07 10:10:00,63.64,63.79,63.48,63.68,31984.0,59.5949,59.7354,59.4451,59.6324,31984.0
2023-03-07 10:15:00,63.68,63.8,63.58,63.63,37694.0,59.6324,59.7447,59.5387,59.5855,37694.0
2023-03-07 10:20:00,63.64,63.84,63.63,63.67,30344.0,59.5949,59.7822,59.5855,59.623,30344.0
2023-03-07 10:25:00,63.67,63.72,63.54,63.54,28282.0,59.623,59.6698,59.5013,59.5013,28282.0
2023-03-07 10:30:00,63.51,63.68,63.44,63.45,32626.0,59.4732,59.6324,59.4076,59.417,32626.0
2023-03-07 10:35:00,63.43,63.61,63.35,63.4,58155.0,59.3983,59.5668,59.3233,59.3702,58155.0
2023-03-07 10:40:00,63.4,63.47,63.25,63.29,35634.0,59.3702,59.4357,59.2297,59.2672,35634.0
2023-03-07 10:45:00,63.26,63.5,63.24,63.41,36028.0,59.2391,59.4638,59.2203,59.3795,36028.0
2023-03-07 10:50:00,63.39,63.41,63.15,63.28,38518.0,59.3608,59.3795,59.1361,59.2578,38518.0
2023-03-07 10:55:00,63.29,63.31,63.13,63.17,28671.0,59.2672,59.2859,59.1173,59.1548,28671.0
2023-03-07 11:00:00,63.15,63.31,63.14,63.27,30877.0,59.1361,59.2859,59.1267,59.2484,30877.0
2023-03-07 11:05:00,63.25,63.37,63.24,63.3,30082.0,59.2297,59.3421,59.2203,59.2765,30082.0
2023-03-07 11:10:00,63.3,63.42,63.22,63.28,27039.0,59.2765,59.3889,59.2016,59.2578,27039.0
2023-03-07 11:15:00,63.31,63.31,63.23,63.3,28574.0,59.2859,59.2859,59.211,59.2765,28574.0
2023-03-07 11:20:00,63.3,63.31,63.23,63.24,20015.0,59.2765,59.2859,59.211,59.2203,20015.0
2023-03-07 11:25:00,63.24,63.32,63.15,63.16,23358.0,59.2203,59.2953,59.1361,59.1454,23358.0
2023-03-07 11:30:00,63.16,63.24,63.14,63.15,24722.0,59.1454,59.2203,59.1267,59.1361,24722.0
2023-03-07 11:35:00,63.15,63.31,63.15,63.23,19551.0,59.1361,59.2859,59.1361,59.211,19551.0
2023-03-07 11:40:00,63.25,63.37,63.23,63.36,26659.0,59.2297,59.3421,59.211,59.3327,26659.0
2023-03-07 11:45:00,63.37,63.43,63.29,63.29,66371.0,59.3421,59.3983,59.2672,59.2672,66371.0
2023-03-07 11:50:00,63.29,63.31,63.19,63.24,23118.0,59.2672,59.2859,59.1735,59.2203,23118.0
2023-03-07 11:55:00,63.23,63.25,63.18,63.2,20133.0,59.211,59.2297,59.1642,59.1829,20133.0
2023-03-07 12:00:00,63.2,63.21,63.04,63.12,19085.0,59.1829,59.1922,59.033,59.108,19085.0
2023-03-07 12:05:00,63.12,63.16,63.07,63.15,14943.0,59.108,59.1454,59.0611,59.1361,14943.0
2023-03-07 12:10:00,63.17,63.23,63.12,63.13,20929.0,59.1548,59.211,59.108,59.1173,20929.0
2023-03-07 12:15:00,63.12,63.26,63.09,63.25,16807.0,59.108,59.2391,59.0799,59.2297,16807.0
2023-03-07 12:20:00,63.26,63.42,63.22,63.32,33479.0,59.2391,59.3889,59.2016,59.2953,33479.0
2023-03-07 12:25:00,63.34,63.43,63.32,63.34,23192.0,59.314,59.3983,59.2953,59.314,23192.0
2023-03-07 12:30:00,63.31,63.37,63.3,63.33,18750.0,59.2859,59.3421,59.2765,59.3046,18750.0
2023-03-07 12:35:00,63.32,63.34,63.27,63.3,22031.0,59.2953,59.314,59.2484,59.2765,22031.0
2023-03-07 12:40:00,63.3,63.32,63.23,63.3,16341.0,59.2765,59.2953,59.211,59.2765,16341.0
2023-03-07 12:45:00,63.28,63.34,63.27,63.3,21955.0,59.2578,59.314,59.2484,59.2765,21955.0
2023-03-07 12:50:00,63.3,63.33,63.26,63.28,13647.0,59.2765,59.3046,59.2391,59.2578,13647.0
2023-03-07 12:55:00,63.29,63.3,63.2,63.22,11604.0,59.2672,59.2765,59.1829,59.2016,11604.0
2023-03-07 13:00:00,63.2,63.3,63.17,63.27,12374.0,59.1829,59.2765,59.1548,59.2484,12374.0
2023-03-07 13:05:00,63.26,63.27,63.17,63.22,21555.0,59.2391,59.2484,59.1548,59.2016,21555.0
2023-03-07 13:10:00,63.24,63.25,63.2,63.23,16826.0,59.2203,59.2297,59.1829,59.211,16826.0
2023-03-07 13:15:00,63.24,63.31,63.22,63.25,13547.0,59.2203,59.2859,59.2016,59.2297,13547.0
2023-03-07 13:20:00,63.26,63.26,63.1,63.13,13192.0,59.2391,59.2391,59.0892,59.1173,13192.0
2023-03-07 13:25:00,63.14,63.22,63.12,63.22,10588.0,59.1267,59.2016,59.108,59.2016,10588.0
2023-03-07 13:30:00,63.22,63.22,63.09,63.11,16431.0,59.2016,59.2016,59.0799,59.0986,16431.0
2023-03-07 13:35:00,63.08,63.16,63.06,63.11,14565.0,59.0705,59.1454,59.0518,59.0986,14565.0
2023-03-07 13:40:00,63.1,63.14,63.06,63.07,13021.0,59.0892,59.1267,59.0518,59.0611,13021.0
2023-03-07 13:45:00,63.06,63.12,63.05,63.08,18945.0,59.0518,59.108,59.0424,59.0705,18945.0
2023-03-07 13:50:00,63.07,63.1,63.02,63.07,20836.0,59.0611,59.0892,59.0143,59.0611,20836.0
2023-03-07 13:55:00,63.07,63.12,63.03,63.09,14789.0,59.0611,59.108,59.0237,59.0799,14789.0
2023-03-07 14:00:00,63.11,63.14,63.02,63.06,31050.0,59.0986,59.1267,59.0143,59.0518,31050.0
2023-03-07 14:05:00,63.07,63.11,63.01,63.1,9036.0,59.0611,59.0986,59.005,59.0892,9036.0
2023-03-07 14:10:00,63.08,63.09,62.99,63.07,15785.0,59.0705,59.0799,58.9862,59.0611,15785.0
2023-03-07 14:15:00,63.07,63.11,63.03,63.06,17241.0,59.0611,59.0986,59.0237,59.0518,17241.0
2023-03-07 14:20:00,63.08,63.09,62.96,62.96,10566.0,59.0705,59.0799,58.9581,58.9581,10566.0
2023-03-07 14:25:00,62.95,63.02,62.93,62.96,21287.0,58.9488,59.0143,58.93,58.9581,21287.0
2023-03-07 14:30:00,62.97,62.98,62.89,62.89,34516.0,58.9675,58.9769,58.8926,58.8926,34516.0
2023-03-07 14:35:00,62.89,62.99,62.85,62.94,51831.0,58.8926,58.9862,58.8551,58.9394,51831.0
2023-03-07 14:40:00,62.95,62.98,62.87,62.95,27658.0,58.9488,58.9769,58.8739,58.9488,27658.0
2023-03-07 14:45:00,62.96,63.0,62.86,62.89,23623.0,58.9581,58.9956,58.8645,58.8926,23623.0
2023-03-07 14:50:00,62.89,62.91,62.84,62.85,12164.0,58.8926,58.9113,58.8458,58.8551,12164.0
2023-03-07 14:55:00,62.85,62.87,62.77,62.86,21160.0,58.8551,58.8739,58.7802,58.8645,21160.0
2023-03-07 15:00:00,62.86,62.89,62.84,62.87,30187.0,58.8645,58.8926,58.8458,58.8739,30187.0
2023-03-07 15:05:00,62.88,62.91,62.8,62.8,22688.0,58.8832,58.9113,58.8083,58.8083,22688.0
2023-03-07 15:10:00,62.79,62.86,62.78,62.83,26006.0,58.7989,58.8645,58.7896,58.8364,26006.0
2023-03-07 15:15:00,62.83,62.85,62.78,62.79,26751.0,58.8364,58.8551,58.7896,58.7989,26751.0
2023-03-07 15:20:00,62.79,62.8,62.73,62.75,23266.0,58.7989,58.8083,58.7428,58.7615,23266.0
2023-03-07 15:25:00,62.74,62.74,62.56,62.63,54111.0,58.7521,58.7521,58.5836,58.6491,54111.0
2023-03-07 15:30:00,62.63,62.77,62.6,62.75,36372.0,58.6491,58.7802,58.621,58.7615,36372.0
2023-03-07 15:35:00,62.75,62.79,62.68,62.68,51741.0,58.7615,58.7989,58.6959,58.6959,51741.0
2023-03-07 15:40:00,62.68,62.72,62.58,62.59,74361.0,58.6959,58.7334,58.6023,58.6117,74361.0
2023-03-07 15:45:00,62.59,62.59,62.5,62.52,104133.0,58.6117,58.6117,58.5274,58.5461,104133.0
2023-03-07 15:50:00,62.53,62.57,62.46,62.54,161620.0,58.5555,58.5929,58.4899,58.5648,161620.0
2023-03-07 15:55:00,62.55,62.7,62.52,62.63,374289.0,58.5742,58.7147,58.5461,58.6491,374289.0
2023-03-08 09:30:00,62.33,62.76,62.33,62.63,47409.0,58.3682,58.7708,58.3682,58.6491,47409.0
2023-03-08 09:35:00,62.61,62.67,62.34,62.38,12060.0,58.6304,58.6866,58.3775,58.415,12060.0
2023-03-08 09:40:00,62.38,62.5,62.34,62.44,20543.0,58.415,58.5274,58.3775,58.4712,20543.0
2023-03-08 09:45:00,62.44,62.5,62.24,62.3,22024.0,58.4712,58.5274,58.2839,58.3401,22024.0
2023-03-08 09:50:00,62.28,62.35,62.24,62.32,16961.0,58.3214,58.3869,58.2839,58.3588,16961.0
2023-03-08 09:55:00,62.31,62.41,62.29,62.4,19116.0,58.3494,58.4431,58.3307,58.4337,19116.0
2023-03-08 10:00:00,62.4,62.4,61.99,62.31,29605.0,58.4337,58.4337,58.0498,58.3494,29605.0
2023-03-08 10:05:00,62.3,62.37,62.26,62.34,17161.0,58.3401,58.4056,58.3026,58.3775,17161.0
2023-03-08 10:10:00,62.35,62.54,62.32,62.44,24360.0,58.3869,58.5648,58.3588,58.4712,24360.0
2023-03-08 10:15:00,62.41,62.45,62.35,62.43,17891.0,58.4431,58.4806,58.3869,58.4618,17891.0
2023-03-08 10:20:00,62.44,62.72,62.36,62.69,26744.0,58.4712,58.7334,58.3963,58.7053,26744.0
2023-03-08 10:25:00,62.69,62.7,62.56,62.6,21972.0,58.7053,58.7147,58.5836,58.621,21972.0
2023-03-08 10:30:00,62.6,62.77,62.55,62.72,15250.0,58.621,58.7802,58.5742,58.7334,15250.0
2023-03-08 10:35:00,62.7,62.73,62.59,62.63,17505.0,58.7147,58.7428,58.6117,58.6491,17505.0
2023-03-08 10:40:00,62.64,62.65,62.51,62.58,18568.0,58.6585,58.6678,58.5367,58.6023,18568.0
2023-03-08 10:45:00,62.59,62.66,62.51,62.53,13458.0,58.6117,58.6772,58.5367,58.5555,13458.0
2023-03-08 10:50:00,62.5,62.59,62.49,62.52,16896.0,58.5274,58.6117,58.518,58.5461,16896.0
2023-03-08 10:55:00,62.53,62.53,62.43,62.47,21082.0,58.5555,58.5555,58.4618,58.4993,21082.0
2023-03-08 11:00:00,62.47,62.64,62.4,62.63,80940.0,58.4993,58.6585,58.4337,58.6491,80940.0
2023-03-08 11:05:00,62.62,62.7,62.6,62.64,19492.0,58.6397,58.7147,58.621,58.6585,19492.0
2023-03-08 11:10:00,62.65,62.72,62.62,62.63,13034.0,58.6678,58.7334,58.6397,58.6491,13034.0
2023-03-08 11:15:00,62.63,62.67,62.62,62.62,9513.0,58.6491,58.6866,58.6397,58.6397,9513.0
2023-03-08 11:20:00,62.62,62.64,62.57,62.57,13514.0,58.6397,58.6585,58.5929,58.5929,13514.0
2023-03-08 11:25:00,62.58,62.65,62.56,62.57,12430.0,58.6023,58.6678,58.5836,58.5929,12430.0
2023-03-08 11:30:00,62.58,62.59,62.52,62.56,10573.0,58.6023,58.6117,58.5461,58.5836,10573.0
2023-03-08 11:35:00,62.54,62.54,62.49,62.53,26970.0,58.5648,58.5648,58.518,58.5555,26970.0
2023-03-08 11:40:00,62.54,62.64,62.5,62.64,55770.0,58.5648,58.6585,58.5274,58.6585,55770.0
2023-03-08 11:45:00,62.65,62.86,62.65,62.86,32251.0,58.6678,58.8645,58.6678,58.8645,32251.0
2023-03-08 11:50:00,62.85,62.96,62.83,62.89,23179.0,58.8551,58.9581,58.8364,58.8926,23179.0
2023-03-08 11:55:00,62.89,62.9,62.75,62.77,13734.0,58.8926,58.9019,58.7615,58.7802,13734.0
2023-03-08 12:00:00,62.78,62.8,62.71,62.71,16828.0,58.7896,58.8083,58.724,58.724,16828.0
2023-03-08 12:05:00,62.72,62.75,62.61,62.63,14033.0,58.7334,58.7615,58.6304,58.6491,14033.0
2023-03-08 12:10:00,62.63,62.63,62.48,62.54,14961.0,58.6491,58.6491,58.5086,58.5648,14961.0
2023-03-08 12:15:00,62.55,62.62,62.49,62.61,33360.0,58.5742,58.6397,58.518,58.6304,33360.0
2023-03-08 12:20:00,62.62,62.63,62.55,62.61,12480.0,58.6397,58.6491,58.5742,58.6304,12480.0
2023-03-08 12:25:00,62.6,62.65,62.59,62.63,16330.0,58.621,58.6678,58.6117,58.6491,16330.0
2023-03-08 12:30:00,62.62,62.62,62.51,62.58,31645.0,58.6397,58.6397,58.5367,58.6023,31645.0
2023-03-08 12:35:00,62.59,62.68,62.58,62.66,23339.0,58.6117,58.6959,58.6023,58.6772,23339.0
2023-03-08 12:40:00,62.65,62.76,62.65,62.72,13967.0,58.6678,58.7708,58.6678,58.7334,13967.0
2023-03-08 12:45:00,62.73,62.79,62.71,62.79,20855.0,58.7428,58.7989,58.724,58.7989,20855.0
2023-03-08 12:50:00,62.8,62.82,62.72,62.75,16185.0,58.8083,58.827,58.7334,58.7615,16185.0
2023-03-08 12:55:00,62.74,62.75,62.69,62.73,17278.0,58.7521,58.7615,58.7053,58.7428,17278.0
2023-03-08 13:00:00,62.73,62.76,62.6,62.64,24304.0,58.7428,58.7708,58.621,58.6585,24304.0
2023-03-08 13:05:00,62.64,62.66,62.57,62.57,12345.0,58.6585,58.6772,58.5929,58.5929,12345.0
2023-03-08 13:10:00,62.58,62.58,62.52,62.54,16394.0,58.6023,58.6023,58.5461,58.5648,16394.0
2023-03-08 13:15:00,62.54,62.59,62.52,62.57,13700.0,58.5648,58.6117,58.5461,58.5929,13700.0
2023-03-08 13:20:00,62.56,62.66,62.55,62.61,15437.0,58.5836,58.6772,58.5742,58.6304,15437.0
2023-03-08 13:25:00,62.61,62.62,62.51,62.54,14209.0,58.6304,58.6397,58.5367,58.5648,14209.0
2023-03-08 13:30:00,62.54,62.59,62.48,62.58,22599.0,58.5648,58.6117,58.5086,58.6023,22599.0
2023-03-08 13:35:00,62.58,62.61,62.5,62.54,18148.0,58.6023,58.6304,58.5274,58.5648,18148.0
2023-03-08 13:40:00,62.53,62.53,62.46,62.49,12196.0,58.5555,58.5555,58.4899,58.518,12196.0
2023-03-08 13:45:00,62.48,62.53,62.46,62.52,16214.0,58.5086,58.5555,58.4899,58.5461,16214.0
2023-03-08 13:50:00,62.52,62.53,62.46,62.49,20771.0,58.5461,58.5555,58.4899,58.518,20771.0
2023-03-08 13:55:00,62.5,62.52,62.43,62.45,13133.0,58.5274,58.5461,58.4618,58.4806,13133.0
2023-03-08 14:00:00,62.46,62.51,62.46,62.47,9192.0,58.4899,58.5367,58.4899,58.4993,9192.0
2023-03-08 14:05:00,62.47,62.51,62.43,62.51,13492.0,58.4993,58.5367,58.4618,58.5367,13492.0
2023-03-08 14:10:00,62.51,62.58,62.5,62.55,35861.0,58.5367,58.6023,58.5274,58.5742,35861.0
2023-03-08 14:15:00,62.54,62.6,62.53,62.6,20289.0,58.5648,58.621,58.5555,58.621,20289.0
2023-03-08 14:20:00,62.6,62.72,62.6,62.7,19623.0,58.621,58.7334,58.621,58.7147,19623.0
2023-03-08 14:25:00,62.7,62.72,62.66,62.68,15965.0,58.7147,58.7334,58.6772,58.6959,15965.0
2023-03-08 14:30:00,62.68,62.68,62.55,62.56,27336.0,58.6959,58.6959,58.5742,58.5836,27336.0
2023-03-08 14:35:00,62.57,62.63,62.54,62.62,19701.0,58.5929,58.6491,58.5648,58.6397,19701.0
2023-03-08 14:40:00,62.61,62.66,62.6,62.62,15560.0,58.6304,58.6772,58.621,58.6397,15560.0
2023-03-08 14:45:00,62.61,62.65,62.61,62.62,10776.0,58.6304,58.6678,58.6304,58.6397,10776.0
2023-03-08 14:50:00,62.63,62.65,62.6,62.61,13693.0,58.6491,58.6678,58.621,58.6304,13693.0
2023-03-08 14:55:00,62.61,62.63,62.57,62.59,11332.0,58.6304,58.6491,58.5929,58.6117,11332.0
2023-03-08 15:00:00,62.59,62.63,62.52,62.53,13106.0,58.6117,58.6491,58.5461,58.5555,13106.0
2023-03-08 15:05:00,62.53,62.59,62.47,62.56,27423.0,58.5555,58.6117,58.4993,58.5836,27423.0
2023-03-08 15:10:00,62.56,62.6,62.53,62.59,15951.0,58.5836,58.621,58.5555,58.6117,15951.0
2023-03-08 15:15:00,62.59,62.6,62.54,62.58,14863.0,58.6117,58.621,58.5648,58.6023,14863.0
2023-03-08 15:20:00,62.58,62.62,62.57,62.6,21802.0,58.6023,58.6397,58.5929,58.621,21802.0
2023-03-08 15:25:00,62.6,62.64,62.59,62.61,42905.0,58.621,58.6585,58.6117,58.6304,42905.0
2023-03-08 15:30:00,62.62,62.66,62.61,62.65,23778.0,58.6397,58.6772,58.6304,58.6678,23778.0
2023-03-08 15:35:00,62.66,62.88,62.65,62.88,58814.0,58.6772,58.8832,58.6678,58.8832,58814.0
2023-03-08 15:40:00,62.88,62.95,62.78,62.92,55758.0,58.8832,58.9488,58.7896,58.9207,55758.0
2023-03-08 15:45:00,62.91,62.92,62.8,62.85,62884.0,58.9113,58.9207,58.8083,58.8551,62884.0
2023-03-08 15:50:00,62.86,62.89,62.8,62.85,79874.0,58.8645,58.8926,58.8083,58.8551,79874.0
2023-03-08 15:55:00,62.85,62.95,62.81,62.95,398293.0,58.8551,58.9488,58.8177,58.9488,398293.0
2023-03-09 09:30:00,62.51,62.82,62.51,62.82,48043.0,59.0461,59.3389,59.0461,59.3389,48043.0
2023-03-09 09:35:00,62.82,62.82,62.53,62.53,21408.0,59.3389,59.3389,59.065,59.065,21408.0
2023-03-09 09:40:00,62.55,62.56,62.39,62.48,12472.0,59.0839,59.0933,58.9327,59.0178,12472.0
2023-03-09 09:45:00,62.47,62.6,62.46,62.55,8611.0,59.0083,59.1311,58.9989,59.0839,8611.0
2023-03-09 09:50:00,62.54,62.64,62.51,62.6,16599.0,59.0744,59.1689,59.0461,59.1311,16599.0
2023-03-09 09:55:00,62.57,62.59,62.34,62.51,123751.0,59.1028,59.1217,58.8855,59.0461,123751.0
2023-03-09 10:00:00,62.52,62.6,62.43,62.52,24462.0,59.0555,59.1311,58.9705,59.0555,24462.0
2023-03-09 10:05:00,62.53,62.65,62.42,62.43,17294.0,59.065,59.1783,58.9611,58.9705,17294.0
2023-03-09 10:10:00,62.44,62.47,62.21,62.23,23499.0,58.98,59.0083,58.7627,58.7816,23499.0
2023-03-09 10:15:00,62.21,62.38,62.21,62.36,11311.0,58.7627,58.9233,58.7627,58.9044,11311.0
2023-03-09 10:20:00,62.34,62.5,62.34,62.43,19180.0,58.8855,59.0366,58.8855,58.9705,19180.0
2023-03-09 10:25:00,62.42,62.45,62.3,62.34,25936.0,58.9611,58.9894,58.8477,58.8855,25936.0
2023-03-09 10:30:00,62.33,62.39,62.28,62.35,32293.0,58.8761,58.9327,58.8288,58.895,32293.0
2023-03-09 10:35:00,62.35,62.55,62.33,62.42,13288.0,58.895,59.0839,58.8761,58.9611,13288.0
2023-03-09 10:40:00,62.43,62.45,62.34,62.42,14495.0,58.9705,58.9894,58.8855,58.9611,14495.0
2023-03-09 10:45:00,62.42,62.46,62.33,62.33,62959.0,58.9611,58.9989,58.8761,58.8761,62959.0
2023-03-09 10:50:00,62.35,62.35,62.23,62.23,23723.0,58.895,58.895,58.7816,58.7816,23723.0
2023-03-09 10:55:00,62.23,62.26,62.1,62.1,9840.0,58.7816,58.8099,58.6588,58.6588,9840.0
2023-03-09 11:00:00,62.11,62.17,61.99,62.01,72846.0,58.6683,58.7249,58.5549,58.5738,72846.0
2023-03-09 11:05:00,61.99,62.01,61.79,61.8,117781.0,58.5549,58.5738,58.366,58.3754,117781.0
2023-03-09 11:10:00,61.79,61.91,61.78,61.89,13097.0,58.366,58.4793,58.3565,58.4604,13097.0
2023-03-09 11:15:00,61.89,61.89,61.78,61.87,38814.0,58.4604,58.4604,58.3565,58.4416,38814.0
2023-03-09 11:20:00,61.85,61.98,61.79,61.86,130244.0,58.4227,58.5455,58.366,58.4321,130244.0
2023-03-09 11:25:00,61.83,61.88,61.73,61.73,11336.0,58.4038,58.451,58.3093,58.3093,11336.0
2023-03-09 11:30:00,61.76,61.82,61.72,61.75,14744.0,58.3377,58.3943,58.2999,58.3282,14744.0
2023-03-09 11:35:00,61.74,61.81,61.74,61.81,6019.0,58.3188,58.3849,58.3188,58.3849,6019.0
2023-03-09 11:40:00,61.83,61.9,61.81,61.9,8193.0,58.4038,58.4699,58.3849,58.4699,8193.0
2023-03-09 11:45:00,61.9,61.96,61.89,61.93,9849.0,58.4699,58.5266,58.4604,58.4982,9849.0
2023-03-09 11:50:00,61.93,61.93,61.71,61.74,35234.0,58.4982,58.4982,58.2904,58.3188,35234.0
2023-03-09 11:55:00,61.73,61.76,61.65,61.69,25291.0,58.3093,58.3377,58.2337,58.2715,25291.0
2023-03-09 12:00:00,61.69,61.78,61.67,61.77,33098.0,58.2715,58.3565,58.2526,58.3471,33098.0
2023-03-09 12:05:00,61.77,61.94,61.74,61.89,36518.0,58.3471,58.5077,58.3188,58.4604,36518.0
2023-03-09 12:10:00,61.9,61.96,61.87,61.9,23002.0,58.4699,58.5266,58.4416,58.4699,23002.0
2023-03-09 12:15:00,61.89,61.9,61.78,61.86,15598.0,58.4604,58.4699,58.3565,58.4321,15598.0
2023-03-09 12:20:00,61.88,61.91,61.81,61.85,12183.0,58.451,58.4793,58.3849,58.4227,12183.0
2023-03-09 12:25:00,61.85,61.89,61.8,61.89,14827.0,58.4227,58.4604,58.3754,58.4604,14827.0
2023-03-09 12:30:00,61.89,61.93,61.88,61.92,8436.0,58.4604,58.4982,58.451,58.4888,8436.0
2023-03-09 12:35:00,61.9,61.9,61.79,61.88,14592.0,58.4699,58.4699,58.366,58.451,14592.0
2023-03-09 12:40:00,61.86,61.93,61.84,61.84,5895.0,58.4321,58.4982,58.4132,58.4132,5895.0
2023-03-09 12:45:00,61.85,61.87,61.78,61.78,17351.0,58.4227,58.4416,58.3565,58.3565,17351.0
2023-03-09 12:50:00,61.8,61.83,61.71,61.72,17540.0,58.3754,58.4038,58.2904,58.2999,17540.0
2023-03-09 12:55:00,61.72,61.72,61.64,61.65,13714.0,58.2999,58.2999,58.2243,58.2337,13714.0
2023-03-09 13:00:00,61.67,61.71,61.61,61.65,40798.0,58.2526,58.2904,58.196,58.2337,40798.0
2023-03-09 13:05:00,61.65,61.66,61.51,61.6,50782.0,58.2337,58.2432,58.1015,58.1865,50782.0
2023-03-09 13:10:00,61.59,61.59,61.44,61.53,28408.0,58.1771,58.1771,58.0354,58.1204,28408.0
2023-03-09 13:15:00,61.51,61.53,61.44,61.46,15547.0,58.1015,58.1204,58.0354,58.0543,15547.0
2023-03-09 13:20:00,61.46,61.49,61.33,61.34,17536.0,58.0543,58.0826,57.9315,57.9409,17536.0
2023-03-09 13:25:00,61.33,61.33,61.16,61.21,16782.0,57.9315,57.9315,57.7709,57.8181,16782.0
2023-03-09 13:30:00,61.19,61.22,61.0,61.02,52284.0,57.7992,57.8276,57.6198,57.6387,52284.0
2023-03-09 13:35:00,61.02,61.06,60.95,61.06,40659.0,57.6387,57.6764,57.5725,57.6764,40659.0
2023-03-09 13:40:00,61.06,61.08,61.0,61.03,32309.0,57.6764,57.6953,57.6198,57.6481,32309.0
2023-03-09 13:45:00,61.01,61.01,60.83,60.86,40972.0,57.6292,57.6292,57.4592,57.4875,40972.0
2023-03-09 13:50:00,60.86,60.9,60.81,60.84,21260.0,57.4875,57.5253,57.4403,57.4686,21260.0
2023-03-09 13:55:00,60.82,60.83,60.75,60.77,14148.0,57.4497,57.4592,57.3836,57.4025,14148.0
2023-03-09 14:00:00,60.77,60.78,60.61,60.62,33892.0,57.4025,57.412,57.2514,57.2608,33892.0
2023-03-09 14:05:00,60.6,60.69,60.59,60.65,30743.0,57.2419,57.3269,57.2325,57.2892,30743.0
2023-03-09 14:10:00,60.64,60.64,60.45,60.52,65248.0,57.2797,57.2797,57.1002,57.1664,65248.0
2023-03-09 14:15:00,60.51,60.58,60.48,60.58,37198.0,57.1569,57.223,57.1286,57.223,37198.0
2023-03-09 14:20:00,60.58,60.65,60.49,60.65,261509.0,57.223,57.2892,57.138,57.2892,261509.0
2023-03-09 14:25:00,60.65,60.66,60.42,60.42,49870.0,57.2892,57.2986,57.0719,57.0719,49870.0
2023-03-09 14:30:00,60.4,60.41,60.25,60.31,56309.0,57.053,57.0625,56.9113,56.968,56309.0
2023-03-09 14:35:00,60.31,60.42,60.29,60.4,64477.0,56.968,57.0719,56.9491,57.053,64477.0
2023-03-09 14:40:00,60.4,60.47,60.32,60.39,53259.0,57.053,57.1191,56.9774,57.0436,53259.0
2023-03-09 14:45:00,60.38,60.42,60.17,60.19,57465.0,57.0341,57.0719,56.8358,56.8547,57465.0
2023-03-09 14:50:00,60.19,60.21,60.03,60.03,69815.0,56.8547,56.8735,56.7035,56.7035,69815.0
2023-03-09 14:55:00,60.05,60.2,60.0,60.0,55117.0,56.7224,56.8641,56.6752,56.6752,55117.0
2023-03-09 15:00:00,60.01,60.13,59.96,60.0,34646.0,56.6846,56.798,56.6374,56.6752,34646.0
2023-03-09 15:05:00,60.01,60.01,59.9,59.92,50049.0,56.6846,56.6846,56.5807,56.5996,50049.0
2023-03-09 15:10:00,59.91,60.06,59.88,60.03,113773.0,56.5902,56.7319,56.5618,56.7035,113773.0
2023-03-09 15:15:00,60.03,60.03,59.8,59.8,66903.0,56.7035,56.7035,56.4863,56.4863,66903.0
2023-03-09 15:20:00,59.8,59.85,59.68,59.72,41847.0,56.4863,56.5335,56.3729,56.4107,41847.0
2023-03-09 15:25:00,59.71,59.89,59.7,59.8,70646.0,56.4013,56.5713,56.3918,56.4863,70646.0
2023-03-09 15:30:00,59.8,59.96,59.71,59.92,105299.0,56.4863,56.6374,56.4013,56.5996,105299.0
2023-03-09 15:35:00,59.92,60.06,59.89,60.04,64957.0,56.5996,56.7319,56.5713,56.713,64957.0
2023-03-09 15:40:00,60.03,60.06,59.96,60.01,55614.0,56.7035,56.7319,56.6374,56.6846,55614.0
2023-03-09 15:45:00,60.01,60.03,59.9,59.92,183620.0,56.6846,56.7035,56.5807,56.5996,183620.0
2023-03-09 15:50:00,59.91,60.03,59.88,59.9,141988.0,56.5902,56.7035,56.5618,56.5807,141988.0
2023-03-09 15:55:00,59.91,59.92,59.68,59.77,321225.0,56.5902,56.5996,56.3729,56.4579,321225.0
2023-03-10 09:30:00,59.12,59.4,58.65,58.79,96518.0,55.8439,56.1084,55.4,55.5322,96518.0
2023-03-10 09:35:00,58.79,58.98,58.53,58.62,44436.0,55.5322,55.7117,55.2866,55.3717,44436.0
2023-03-10 09:40:00,58.61,58.62,57.98,58.07,80281.0,55.3622,55.3717,54.7671,54.8521,80281.0
2023-03-10 09:45:00,58.07,58.07,57.71,57.92,67246.0,54.8521,54.8521,54.5121,54.7104,67246.0
2023-03-10 09:50:00,57.9,58.1,57.85,57.94,34127.0,54.6915,54.8805,54.6443,54.7293,34127.0
2023-03-10 09:55:00,57.97,58.16,57.86,58.02,82863.0,54.7577,54.9371,54.6538,54.8049,82863.0
2023-03-10 10:00:00,58.05,58.42,58.05,58.28,131286.0,54.8332,55.1827,54.8332,55.0505,131286.0
2023-03-10 10:05:00,58.29,58.5,58.13,58.27,83460.0,55.0599,55.2583,54.9088,55.041,83460.0
2023-03-10 10:10:00,58.28,58.38,58.07,58.07,100786.0,55.0505,55.145,54.8521,54.8521,100786.0
2023-03-10 10:15:00,58.05,58.17,57.91,57.97,65834.0,54.8332,54.9466,54.701,54.7577,65834.0
2023-03-10 10:20:00,57.96,58.19,57.89,58.02,67546.0,54.7482,54.9655,54.6821,54.8049,67546.0
2023-03-10 10:25:00,58.03,58.06,57.82,57.91,64333.0,54.8143,54.8427,54.616,54.701,64333.0
2023-03-10 10:30:00,57.91,58.22,57.86,57.99,97965.0,54.701,54.9938,54.6538,54.7766,97965.0
2023-03-10 10:35:00,58.01,58.11,57.98,58.01,30509.0,54.7955,54.8899,54.7671,54.7955,30509.0
2023-03-10 10:40:00,58.02,58.05,57.46,57.48,47264.0,54.8049,54.8332,54.2759,54.2948,47264.0
2023-03-10 10:45:00,57.47,57.63,57.43,57.63,53401.0,54.2854,54.4365,54.2476,54.4365,53401.0
2023-03-10 10:50:00,57.66,57.84,57.63,57.72,73248.0,54.4648,54.6349,54.4365,54.5215,73248.0
2023-03-10 10:55:00,57.73,58.11,57.73,58.09,136707.0,54.531,54.8899,54.531,54.871,136707.0
2023-03-10 11:00:00,58.11,58.21,58.04,58.16,61175.0,54.8899,54.9844,54.8238,54.9371,61175.0
2023-03-10 11:05:00,58.15,58.47,58.1,58.46,59132.0,54.9277,55.23,54.8805,55.2205,59132.0
2023-03-10 11:10:00,58.47,58.51,58.19,58.2,35030.0,55.23,55.2677,54.9655,54.9749,35030.0
2023-03-10 11:15:00,58.2,58.29,58.12,58.25,25426.0,54.9749,55.0599,54.8994,55.0222,25426.0
2023-03-10 11:20:00,58.24,58.47,58.23,58.45,22837.0,55.0127,55.23,55.0033,55.2111,22837.0
2023-03-10 11:25:00,58.43,58.75,58.42,58.7,26931.0,55.1922,55.4944,55.1827,55.4472,26931.0
2023-03-10 11:30:00,58.69,58.84,58.64,58.82,28746.0,55.4378,55.5795,55.3905,55.5606,28746.0
2023-03-10 11:35:00,58.84,58.94,58.7,58.73,35822.0,55.5795,55.6739,55.4472,55.4756,35822.0
2023-03-10 11:40:00,58.74,58.78,58.57,58.57,20909.0,55.485,55.5228,55.3244,55.3244,20909.0
2023-03-10 11:45:00,58.59,58.6,58.3,58.48,29637.0,55.3433,55.3528,55.0694,55.2394,29637.0
2023-03-10 11:50:00,58.49,58.52,58.42,58.52,50741.0,55.2489,55.2772,55.1827,55.2772,50741.0
2023-03-10 11:55:00,58.49,58.56,58.41,58.43,32189.0,55.2489,55.315,55.1733,55.1922,32189.0
2023-03-10 12:00:00,58.42,58.44,58.26,58.27,16851.0,55.1827,55.2016,55.0316,55.041,16851.0
2023-03-10 12:05:00,58.28,58.33,58.06,58.07,18376.0,55.0505,55.0977,54.8427,54.8521,18376.0
2023-03-10 12:10:00,58.07,58.11,57.94,58.0,32035.0,54.8521,54.8899,54.7293,54.786,32035.0
2023-03-10 12:15:00,58.01,58.14,58.0,58.11,29687.0,54.7955,54.9183,54.786,54.8899,29687.0
2023-03-10 12:20:00,58.09,58.16,58.07,58.07,15855.0,54.871,54.9371,54.8521,54.8521,15855.0
2023-03-10 12:25:00,58.08,58.23,58.07,58.23,51666.0,54.8616,55.0033,54.8521,55.0033,51666.0
2023-03-10 12:30:00,58.27,58.49,58.21,58.44,20736.0,55.041,55.2489,54.9844,55.2016,20736.0
2023-03-10 12:35:00,58.43,58.51,58.34,58.37,24016.0,55.1922,55.2677,55.1072,55.1355,24016.0
2023-03-10 12:40:00,58.36,58.37,58.17,58.26,12455.0,55.1261,55.1355,54.9466,55.0316,12455.0
2023-03-10 12:45:00,58.23,58.33,58.19,58.2,35109.0,55.0033,55.0977,54.9655,54.9749,35109.0
2023-03-10 12:50:00,58.2,58.22,58.04,58.05,14403.0,54.9749,54.9938,54.8238,54.8332,14403.0
2023-03-10 12:55:00,58.04,58.09,57.89,57.91,16231.0,54.8238,54.871,54.6821,54.701,16231.0
2023-03-10 13:00:00,57.9,58.01,57.82,57.87,31579.0,54.6915,54.7955,54.616,54.6632,31579.0
2023-03-10 13:05:00,57.86,57.89,57.78,57.88,26695.0,54.6538,54.6821,54.5782,54.6727,26695.0
2023-03-10 13:10:00,57.87,57.9,57.76,57.76,25160.0,54.6632,54.6915,54.5593,54.5593,25160.0
2023-03-10 13:15:00,57.75,57.75,57.56,57.57,13013.0,54.5499,54.5499,54.3704,54.3798,13013.0
2023-03-10 13:20:00,57.57,57.59,57.23,57.23,66772.0,54.3798,54.3987,54.0587,54.0587,66772.0
2023-03-10 13:25:00,57.23,57.24,56.96,57.08,65741.0,54.0587,54.0681,53.8036,53.917,65741.0
2023-03-10 13:30:00,57.04,57.13,57.04,57.05,25873.0,53.8792,53.9642,53.8792,53.8887,25873.0
2023-03-10 13:35:00,57.05,57.14,56.98,56.99,47784.0,53.8887,53.9737,53.8225,53.832,47784.0
2023-03-10 13:40:00,56.99,57.07,56.95,56.97,44488.0,53.832,53.9075,53.7942,53.8131,44488.0
2023-03-10 13:45:00,56.97,57.01,56.84,56.84,35877.0,53.8131,53.8509,53.6903,53.6903,35877.0
2023-03-10 13:50:00,56.83,56.92,56.78,56.82,29641.0,53.6808,53.7659,53.6336,53.6714,29641.0
2023-03-10 13:55:00,56.82,56.82,56.71,56.75,44059.0,53.6714,53.6714,53.5675,53.6053,44059.0
2023-03-10 14:00:00,56.74,57.23,56.74,57.23,84459.0,53.5958,54.0587,53.5958,54.0587,84459.0
2023-03-10 14:05:00,57.24,57.31,57.06,57.31,49740.0,54.0681,54.1342,53.8981,54.1342,49740.0
2023-03-10 14:10:00,57.32,57.47,57.26,57.32,28452.0,54.1437,54.2854,54.087,54.1437,28452.0
2023-03-10 14:15:00,57.31,57.42,57.27,57.42,77273.0,54.1342,54.2381,54.0965,54.2381,77273.0
2023-03-10 14:20:00,57.48,57.48,57.35,57.37,24081.0,54.2948,54.2948,54.172,54.1909,24081.0
2023-03-10 14:25:00,57.38,57.46,57.31,57.42,81260.0,54.2004,54.2759,54.1342,54.2381,81260.0
2023-03-10 14:30:00,57.44,57.61,57.41,57.47,35213.0,54.257,54.4176,54.2287,54.2854,35213.0
2023-03-10 14:35:00,57.48,57.57,57.43,57.5,35919.0,54.2948,54.3798,54.2476,54.3137,35919.0
2023-03-10 14:40:00,57.47,57.61,57.42,57.44,31344.0,54.2854,54.4176,54.2381,54.257,31344.0
2023-03-10 14:45:00,57.45,57.68,57.43,57.66,26170.0,54.2665,54.4837,54.2476,54.4648,26170.0
2023-03-10 14:50:00,57.67,57.67,57.56,57.62,31582.0,54.4743,54.4743,54.3704,54.4271,31582.0
2023-03-10 14:55:00,57.62,57.69,57.41,57.48,40043.0,54.4271,54.4932,54.2287,54.2948,40043.0
2023-03-10 15:00:00,57.47,57.48,57.27,57.33,28639.0,54.2854,54.2948,54.0965,54.1531,28639.0
2023-03-10 15:05:00,57.33,57.56,57.28,57.51,145597.0,54.1531,54.3704,54.1059,54.3232,145597.0
2023-03-10 15:10:00,57.5,57.63,57.43,57.48,83852.0,54.3137,54.4365,54.2476,54.2948,83852.0
2023-03-10 15:15:00,57.49,57.61,57.4,57.41,67267.0,54.3043,54.4176,54.2193,54.2287,67267.0
2023-03-10 15:20:00,57.41,57.53,57.38,57.45,90089.0,54.2287,54.3421,54.2004,54.2665,90089.0
2023-03-10 15:25:00,57.45,57.47,57.3,57.35,137565.0,54.2665,54.2854,54.1248,54.172,137565.0
2023-03-10 15:30:00,57.34,57.53,57.31,57.37,57433.0,54.1626,54.3421,54.1342,54.1909,57433.0
2023-03-10 15:35:00,57.37,57.41,57.28,57.3,64649.0,54.1909,54.2287,54.1059,54.1248,64649.0
2023-03-10 15:40:00,57.3,57.32,57.18,57.24,77265.0,54.1248,54.1437,54.0114,54.0681,77265.0
2023-03-10 15:45:00,57.23,57.25,57.14,57.2,118903.0,54.0587,54.0776,53.9737,54.0303,118903.0
2023-03-10 15:50:00,57.2,57.39,57.13,57.3,207217.0,54.0303,54.2098,53.9642,54.1248,207217.0
2023-03-10 15:55:00,57.3,57.39,57.19,57.24,411990.0,54.1248,54.2098,54.0209,54.0681,411990.0
2023-03-13 09:30:00,56.36,56.43,54.43,54.81,281150.0,53.2369,53.303,51.4138,51.7728,281150.0
2023-03-13 09:35:00,54.9,55.0,54.11,54.19,156035.0,51.8578,51.9522,51.1116,51.1871,156035.0
2023-03-13 09:40:00,54.23,54.42,53.8,53.93,129925.0,51.2249,51.4044,50.8187,50.9415,129925.0
2023-03-13 09:45:00,53.9,54.48,53.7,54.37,232175.0,50.9132,51.4611,50.7243,51.3572,232175.0
2023-03-13 09:50:00,54.4,54.64,54.07,54.44,82241.0,51.3855,51.6122,51.0738,51.4233,82241.0
2023-03-13 09:55:00,54.4,54.63,54.18,54.55,79079.0,51.3855,51.6028,51.1777,51.5272,79079.0
2023-03-13 10:00:00,54.55,54.55,54.0,54.44,91409.0,51.5272,51.5272,51.0077,51.4233,91409.0
2023-03-13 10:05:00,54.43,54.55,54.15,54.28,71358.0,51.4138,51.5272,51.1494,51.2721,71358.0
2023-03-13 10:10:00,54.33,54.52,54.21,54.26,116419.0,51.3194,51.4988,51.206,51.2533,116419.0
2023-03-13 10:15:00,54.23,54.23,53.87,53.88,125618.0,51.2249,51.2249,50.8849,50.8943,125618.0
2023-03-13 10:20:00,53.84,54.21,53.8,53.93,43950.0,50.8565,51.206,50.8187,50.9415,43950.0
2023-03-13 10:25:00,53.94,54.0,53.7,53.9,59644.0,50.951,51.0077,50.7243,50.9132,59644.0
2023-03-13 10:30:00,53.92,54.5,53.92,54.45,192029.0,50.9321,51.48,50.9321,51.4327,192029.0
2023-03-13 10:35:00,54.45,54.63,54.24,54.53,47896.0,51.4327,51.6028,51.2344,51.5083,47896.0
2023-03-13 10:40:00,54.55,54.63,54.13,54.3,39886.0,51.5272,51.6028,51.1305,51.291,39886.0
2023-03-13 10:45:00,54.33,54.4,54.16,54.18,48997.0,51.3194,51.3855,51.1588,51.1777,48997.0
2023-03-13 10:50:00,54.2,54.24,53.8,53.92,71975.0,51.1966,51.2344,50.8187,50.9321,71975.0
2023-03-13 10:55:00,53.91,54.33,53.89,54.32,79137.0,50.9227,51.3194,50.9038,51.3099,79137.0
2023-03-13 11:00:00,54.33,54.57,54.17,54.42,42482.0,51.3194,51.5461,51.1682,51.4044,42482.0
2023-03-13 11:05:00,54.43,54.75,54.43,54.65,62493.0,51.4138,51.7161,51.4138,51.6216,62493.0
2023-03-13 11:10:00,54.66,54.9,54.58,54.6,74359.0,51.6311,51.8578,51.5555,51.5744,74359.0
2023-03-13 11:15:00,54.6,54.68,54.38,54.47,58764.0,51.5744,51.65,51.3666,51.4516,58764.0
2023-03-13 11:20:00,54.48,54.55,54.37,54.5,48091.0,51.4611,51.5272,51.3572,51.48,48091.0
2023-03-13 11:25:00,54.49,54.68,54.36,54.66,65795.0,51.4705,51.65,51.3477,51.6311,65795.0
2023-03-13 11:30:00,54.69,54.69,54.3,54.33,46227.0,51.6594,51.6594,51.291,51.3194,46227.0
2023-03-13 11:35:00,54.31,54.36,54.05,54.13,62987.0,51.3005,51.3477,51.0549,51.1305,62987.0
2023-03-13 11:40:00,54.14,54.27,54.12,54.22,51223.0,51.1399,51.2627,51.121,51.2155,51223.0
2023-03-13 11:45:00,54.22,54.48,54.21,54.38,78915.0,51.2155,51.4611,51.206,51.3666,78915.0
2023-03-13 11:50:00,54.38,54.43,53.86,53.86,77502.0,51.3666,51.4138,50.8754,50.8754,77502.0
2023-03-13 11:55:00,53.83,54.04,53.81,54.0,98066.0,50.8471,51.0454,50.8282,51.0077,98066.0
2023-03-13 12:00:00,54.03,54.23,53.8,53.91,123643.0,51.036,51.2249,50.8187,50.9227,123643.0
2023-03-13 12:05:00,53.92,54.01,53.79,53.84,79175.0,50.9321,51.0171,50.8093,50.8565,79175.0
2023-03-13 12:10:00,53.84,53.85,53.47,53.59,91923.0,50.8565,50.866,50.507,50.6204,91923.0
2023-03-13 12:15:00,53.57,53.66,53.45,53.52,100884.0,50.6015,50.6865,50.4881,50.5543,100884.0
2023-03-13 12:20:00,53.53,53.57,53.14,53.15,97991.0,50.5637,50.6015,50.1953,50.2048,97991.0
2023-03-13 12:25:00,53.15,53.26,53.02,53.09,132478.0,50.2048,50.3087,50.082,50.1481,132478.0
2023-03-13 12:30:00,53.08,53.17,52.87,52.87,149938.0,50.1386,50.2237,49.9403,49.9403,149938.0
2023-03-13 12:35:00,52.87,53.1,52.86,52.88,129722.0,49.9403,50.1575,49.9308,49.9497,129722.0
2023-03-13 12:40:00,52.88,53.19,52.84,53.04,172092.0,49.9497,50.2425,49.9119,50.1009,172092.0
2023-03-13 12:45:00,53.01,53.16,52.68,52.73,112033.0,50.0725,50.2142,49.7608,49.808,112033.0
2023-03-13 12:50:00,52.74,52.77,52.56,52.6,144512.0,49.8175,49.8458,49.6475,49.6852,144512.0
2023-03-13 12:55:00,52.6,52.68,52.34,52.47,269140.0,49.6852,49.7608,49.4396,49.5624,269140.0
2023-03-13 13:00:00,52.47,52.49,51.96,52.11,304058.0,49.5624,49.5813,49.0807,49.2224,304058.0
2023-03-13 13:05:00,52.1,52.63,52.09,52.51,150166.0,49.2129,49.7136,49.2035,49.6002,150166.0
2023-03-13 13:10:00,52.5,52.59,52.19,52.26,111699.0,49.5908,49.6758,49.298,49.3641,111699.0
2023-03-13 13:15:00,52.26,52.38,52.03,52.14,110918.0,49.3641,49.4774,49.1468,49.2507,110918.0
2023-03-13 13:20:00,52.14,52.16,51.88,51.89,81864.0,49.2507,49.2696,49.0051,49.0146,81864.0
2023-03-13 13:25:00,51.88,51.88,51.69,51.74,182122.0,49.0051,49.0051,48.8257,48.8729,182122.0
2023-03-13 13:30:00,51.72,51.93,51.51,51.67,257470.0,48.854,49.0524,48.6556,48.8068,257470.0
2023-03-13 13:35:00,51.67,51.93,51.65,51.87,151127.0,48.8068,49.0524,48.7879,48.9957,151127.0
2023-03-13 13:40:00,51.87,52.0,51.77,51.86,199473.0,48.9957,49.1185,48.9012,48.9862,199473.0
2023-03-13 13:45:00,51.86,51.93,51.77,51.8,152980.0,48.9862,49.0524,48.9012,48.9296,152980.0
2023-03-13 13:50:00,51.82,52.12,51.79,52.1,68568.0,48.9485,49.2318,48.9201,49.2129,68568.0
2023-03-13 13:55:00,52.1,52.67,52.08,52.5,86329.0,49.2129,49.7514,49.1941,49.5908,86329.0
2023-03-13 14:00:00,52.5,52.63,52.41,52.49,67947.0,49.5908,49.7136,49.5058,49.5813,67947.0
2023-03-13 14:05:00,52.5,52.85,52.4,52.78,48374.0,49.5908,49.9214,49.4963,49.8553,48374.0
2023-03-13 14:10:00,52.78,52.79,52.53,52.56,90151.0,49.8553,49.8647,49.6191,49.6475,90151.0
2023-03-13 14:15:00,52.57,52.67,52.28,52.31,65513.0,49.6569,49.7514,49.383,49.4113,65513.0
2023-03-13 14:20:00,52.31,52.35,52.1,52.23,73654.0,49.4113,49.4491,49.2129,49.3357,73654.0
2023-03-13 14:25:00,52.23,52.34,52.17,52.18,59888.0,49.3357,49.4396,49.2791,49.2885,59888.0
2023-03-13 14:30:00,52.19,52.33,52.19,52.21,75128.0,49.298,49.4302,49.298,49.3169,75128.0
2023-03-13 14:35:00,52.21,52.23,51.87,51.93,76286.0,49.3169,49.3357,48.9957,49.0524,76286.0
2023-03-13 14:40:00,51.94,52.06,51.89,51.9,76316.0,49.0618,49.1752,49.0146,49.024,76316.0
2023-03-13 14:45:00,51.89,51.95,51.76,51.86,162209.0,49.0146,49.0713,48.8918,48.9862,162209.0
2023-03-13 14:50:00,51.87,52.11,51.87,51.94,71479.0,48.9957,49.2224,48.9957,49.0618,71479.0
2023-03-13 14:55:00,51.96,51.96,51.77,51.78,136587.0,49.0807,49.0807,48.9012,48.9107,136587.0
2023-03-13 15:00:00,51.78,51.87,51.58,51.6,120461.0,48.9107,48.9957,48.7218,48.7407,120461.0
2023-03-13 15:05:00,51.59,51.7,51.45,51.45,130566.0,48.7312,48.8351,48.599,48.599,130566.0
2023-03-13 15:10:00,51.46,51.56,51.25,51.28,133658.0,48.6084,48.7029,48.4101,48.4384,133658.0
2023-03-13 15:15:00,51.29,51.33,50.79,50.8,214985.0,48.4478,48.4856,47.9755,47.985,214985.0
2023-03-13 15:20:00,50.8,50.85,50.06,50.07,471612.0,47.985,48.0322,47.286,47.2954,471612.0
2023-03-13 15:25:00,50.05,50.18,49.71,49.92,390980.0,47.2765,47.3993,46.9554,47.1538,390980.0
2023-03-13 15:30:00,49.92,50.13,49.8,49.97,823639.0,47.1538,47.3521,47.0404,47.201,823639.0
2023-03-13 15:35:00,49.96,50.35,49.9,50.04,744168.0,47.1915,47.5599,47.1349,47.2671,744168.0
2023-03-13 15:40:00,50.04,50.14,49.95,50.09,438455.0,47.2671,47.3616,47.1821,47.3143,438455.0
2023-03-13 15:45:00,50.1,50.14,49.81,50.03,425855.0,47.3238,47.3616,47.0498,47.2577,425855.0
2023-03-13 15:50:00,50.02,50.02,49.8,49.93,493667.0,47.2482,47.2482,47.0404,47.1632,493667.0
2023-03-13 15:55:00,49.93,49.94,49.64,49.82,1059643.0,47.1632,47.1726,46.8893,47.0593,1059643.0
2023-03-14 09:30:00,52.82,53.31,52.34,53.07,375092.0,49.8931,50.3559,49.4396,50.1292,375092.0
2023-03-14 09:35:00,53.02,53.75,52.82,53.67,329092.0,50.082,50.7715,49.8931,50.6959,329092.0
2023-03-14 09:40:00,53.67,53.98,53.33,53.41,197789.0,50.6959,50.9888,50.3748,50.4504,197789.0
2023-03-14 09:45:00,53.41,53.65,53.1,53.11,164773.0,50.4504,50.6771,50.1575,50.167,164773.0
2023-03-14 09:50:00,53.12,53.56,53.12,53.17,168728.0,50.1764,50.592,50.1764,50.2237,168728.0
2023-03-14 09:55:00,53.14,53.55,53.05,53.52,168438.0,50.1953,50.5826,50.1103,50.5543,168438.0
2023-03-14 10:00:00,53.54,54.17,53.42,54.13,365505.0,50.5732,51.1682,50.4598,51.1305,365505.0
2023-03-14 10:05:00,54.13,54.34,53.86,53.94,105187.0,51.1305,51.3288,50.8754,50.951,105187.0
2023-03-14 10:10:00,53.94,53.98,53.63,53.84,128056.0,50.951,50.9888,50.6582,50.8565,128056.0
2023-03-14 10:15:00,53.82,53.9,53.63,53.72,117145.0,50.8376,50.9132,50.6582,50.7432,117145.0
2023-03-14 10:20:00,53.72,54.05,53.66,53.98,122505.0,50.7432,51.0549,50.6865,50.9888,122505.0
2023-03-14 10:25:00,53.98,54.03,53.85,53.97,132881.0,50.9888,51.036,50.866,50.9793,132881.0
2023-03-14 10:30:00,53.96,53.96,53.72,53.72,149764.0,50.9699,50.9699,50.7432,50.7432,149764.0
2023-03-14 10:35:00,53.71,53.75,53.45,53.48,86552.0,50.7337,50.7715,50.4881,50.5165,86552.0
2023-03-14 10:40:00,53.48,53.58,53.39,53.51,122143.0,50.5165,50.6109,50.4315,50.5448,122143.0
2023-03-14 10:45:00,53.53,53.86,53.5,53.71,60745.0,50.5637,50.8754,50.5354,50.7337,60745.0
2023-03-14 10:50:00,53.71,53.87,53.57,53.85,55706.0,50.7337,50.8849,50.6015,50.866,55706.0
2023-03-14 10:55:00,53.85,53.91,53.46,53.48,75283.0,50.866,50.9227,50.4976,50.5165,75283.0
2023-03-14 11:00:00,53.5,53.72,53.36,53.64,48948.0,50.5354,50.7432,50.4031,50.6676,48948.0
2023-03-14 11:05:00,53.62,53.94,53.6,53.87,53944.0,50.6487,50.951,50.6298,50.8849,53944.0
2023-03-14 11:10:00,53.87,54.0,53.79,53.85,41500.0,50.8849,51.0077,50.8093,50.866,41500.0
2023-03-14 11:15:00,53.84,53.93,53.63,53.69,51613.0,50.8565,50.9415,50.6582,50.7148,51613.0
2023-03-14 11:20:00,53.68,53.85,53.63,53.73,49017.0,50.7054,50.866,50.6582,50.7526,49017.0
2023-03-14 11:25:00,53.74,53.92,53.68,53.85,89398.0,50.7621,50.9321,50.7054,50.866,89398.0
2023-03-14 11:30:00,53.88,54.04,53.84,53.95,38776.0,50.8943,51.0454,50.8565,50.9604,38776.0
2023-03-14 11:35:00,53.94,54.16,53.92,54.11,76383.0,50.951,51.1588,50.9321,51.1116,76383.0
2023-03-14 11:40:00,54.11,54.14,53.8,54.02,86891.0,51.1116,51.1399,50.8187,51.0266,86891.0
2023-03-14 11:45:00,54.03,54.03,53.85,53.86,29671.0,51.036,51.036,50.866,50.8754,29671.0
2023-03-14 11:50:00,53.85,53.95,53.75,53.91,57211.0,50.866,50.9604,50.7715,50.9227,57211.0
2023-03-14 11:55:00,53.89,53.91,53.79,53.81,31003.0,50.9038,50.9227,50.8093,50.8282,31003.0
2023-03-14 12:00:00,53.8,53.85,53.69,53.71,64990.0,50.8187,50.866,50.7148,50.7337,64990.0
2023-03-14 12:05:00,53.71,53.72,53.54,53.68,76221.0,50.7337,50.7432,50.5732,50.7054,76221.0
2023-03-14 12:10:00,53.69,53.77,53.66,53.73,34621.0,50.7148,50.7904,50.6865,50.7526,34621.0
2023-03-14 12:15:00,53.72,53.73,53.59,53.62,36012.0,50.7432,50.7526,50.6204,50.6487,36012.0
2023-03-14 12:20:00,53.62,53.69,53.52,53.62,38276.0,50.6487,50.7148,50.5543,50.6487,38276.0
2023-03-14 12:25:00,53.61,53.66,53.56,53.61,44888.0,50.6393,50.6865,50.592,50.6393,44888.0
2023-03-14 12:30:00,53.61,53.75,53.58,53.67,60649.0,50.6393,50.7715,50.6109,50.6959,60649.0
2023-03-14 12:35:00,53.66,53.8,53.65,53.8,29462.0,50.6865,50.8187,50.6771,50.8187,29462.0
2023-03-14 12:40:00,53.8,53.91,53.77,53.9,47205.0,50.8187,50.9227,50.7904,50.9132,47205.0
2023-03-14 12:45:00,53.91,54.1,53.91,54.01,66512.0,50.9227,51.1021,50.9227,51.0171,66512.0
2023-03-14 12:50:00,54.01,54.04,53.91,53.95,39544.0,51.0171,51.0454,50.9227,50.9604,39544.0
2023-03-14 12:55:00,53.96,53.99,53.88,53.93,29826.0,50.9699,50.9982,50.8943,50.9415,29826.0
2023-03-14 13:00:00,53.93,53.98,53.87,53.87,54890.0,50.9415,50.9888,50.8849,50.8849,54890.0
2023-03-14 13:05:00,53.87,53.88,53.52,53.53,138914.0,50.8849,50.8943,50.5543,50.5637,138914.0
2023-03-14 13:10:00,53.53,53.58,53.39,53.39,31645.0,50.5637,50.6109,50.4315,50.4315,31645.0
2023-03-14 13:15:00,53.39,53.39,52.96,53.05,76758.0,50.4315,50.4315,50.0253,50.1103,76758.0
2023-03-14 13:20:00,53.04,53.09,52.86,53.01,45455.0,50.1009,50.1481,49.9308,50.0725,45455.0
2023-03-14 13:25:00,53.0,53.21,52.86,53.19,82658.0,50.0631,50.2614,49.9308,50.2425,82658.0
2023-03-14 13:30:00,53.21,53.25,53.14,53.18,28358.0,50.2614,50.2992,50.1953,50.2331,28358.0
2023-03-14 13:35:00,53.18,53.35,53.16,53.28,33308.0,50.2331,50.3937,50.2142,50.3276,33308.0
2023-03-14 13:40:00,53.29,53.38,53.08,53.12,36010.0,50.337,50.422,50.1386,50.1764,36010.0
2023-03-14 13:45:00,53.1,53.24,53.06,53.16,31181.0,50.1575,50.2898,50.1198,50.2142,31181.0
2023-03-14 13:50:00,53.17,53.17,53.01,53.08,47493.0,50.2237,50.2237,50.0725,50.1386,47493.0
2023-03-14 13:55:00,53.06,53.08,52.95,52.96,31751.0,50.1198,50.1386,50.0158,50.0253,31751.0
2023-03-14 14:00:00,52.97,53.16,52.93,53.08,147455.0,50.0347,50.2142,49.997,50.1386,147455.0
2023-03-14 14:05:00,53.09,53.1,52.75,52.94,155193.0,50.1481,50.1575,49.8269,50.0064,155193.0
2023-03-14 14:10:00,52.95,53.06,52.9,52.91,75543.0,50.0158,50.1198,49.9686,49.9781,75543.0
2023-03-14 14:15:00,52.89,53.09,52.75,53.07,67427.0,49.9592,50.1481,49.8269,50.1292,67427.0
2023-03-14 14:20:00,53.07,53.15,52.94,53.09,60178.0,50.1292,50.2048,50.0064,50.1481,60178.0
2023-03-14 14:25:00,53.09,53.23,53.09,53.14,86231.0,50.1481,50.2803,50.1481,50.1953,86231.0
2023-03-14 14:30:00,53.14,53.24,53.1,53.12,59648.0,50.1953,50.2898,50.1575,50.1764,59648.0
2023-03-14 14:35:00,53.14,53.17,52.99,53.0,29727.0,50.1953,50.2237,50.0536,50.0631,29727.0
2023-03-14 14:40:00,53.0,53.04,52.88,52.99,244303.0,50.0631,50.1009,49.9497,50.0536,244303.0
2023-03-14 14:45:00,52.99,53.12,52.95,52.99,119269.0,50.0536,50.1764,50.0158,50.0536,119269.0
2023-03-14 14:50:00,52.98,53.1,52.97,52.99,48739.0,50.0442,50.1575,50.0347,50.0536,48739.0
2023-03-14 14:55:00,53.0,53.13,52.97,53.11,35841.0,50.0631,50.1859,50.0347,50.167,35841.0
2023-03-14 15:00:00,53.12,53.22,53.08,53.18,89667.0,50.1764,50.2709,50.1386,50.2331,89667.0
2023-03-14 15:05:00,53.17,53.17,52.95,53.02,34450.0,50.2237,50.2237,50.0158,50.082,34450.0
2023-03-14 15:10:00,53.02,53.02,52.85,52.88,45742.0,50.082,50.082,49.9214,49.9497,45742.0
2023-03-14 15:15:00,52.88,53.0,52.79,52.98,60592.0,49.9497,50.0631,49.8647,50.0442,60592.0
2023-03-14 15:20:00,52.99,53.01,52.9,52.97,124478.0,50.0536,50.0725,49.9686,50.0347,124478.0
2023-03-14 15:25:00,52.98,53.05,52.95,52.98,42219.0,50.0442,50.1103,50.0158,50.0442,42219.0
2023-03-14 15:30:00,52.99,53.08,52.91,53.01,47962.0,50.0536,50.1386,49.9781,50.0725,47962.0
2023-03-14 15:35:00,53.02,53.12,53.01,53.02,49118.0,50.082,50.1764,50.0725,50.082,49118.0
2023-03-14 15:40:00,53.02,53.08,52.96,53.0,145121.0,50.082,50.1386,50.0253,50.0631,145121.0
2023-03-14 15:45:00,53.0,53.05,52.94,53.02,75372.0,50.0631,50.1103,50.0064,50.082,75372.0
2023-03-14 15:50:00,53.02,53.13,53.01,53.1,144289.0,50.082,50.1859,50.0725,50.1575,144289.0
2023-03-14 15:55:00,53.1,53.41,53.09,53.35,369491.0,50.1575,50.4504,50.1481,50.3937,369491.0
2023-03-15 09:30:00,51.5,51.97,51.05,51.2,148708.0,48.6462,49.0902,48.2211,48.3628,148708.0
2023-03-15 09:35:00,51.2,51.38,50.68,51.17,112172.0,48.3628,48.5328,47.8716,48.3345,112172.0
2023-03-15 09:40:00,51.17,51.37,50.84,50.94,108172.0,48.3345,48.5234,48.0228,48.1172,108172.0
2023-03-15 09:45:00,51.03,51.09,50.62,50.8,69895.0,48.2022,48.2589,47.815,47.985,69895.0
2023-03-15 09:50:00,50.82,50.98,50.72,50.82,47183.0,48.0039,48.155,47.9094,48.0039,47183.0
2023-03-15 09:55:00,50.73,50.79,50.43,50.47,91728.0,47.9189,47.9755,47.6355,47.6733,91728.0
2023-03-15 10:00:00,50.5,51.03,50.42,51.03,94150.0,47.7016,48.2022,47.626,48.2022,94150.0
2023-03-15 10:05:00,51.03,51.53,50.97,51.37,70385.0,48.2022,48.6745,48.1456,48.5234,70385.0
2023-03-15 10:10:00,51.39,51.48,51.25,51.33,190559.0,48.5423,48.6273,48.4101,48.4856,190559.0
2023-03-15 10:15:00,51.3,51.77,51.3,51.55,78396.0,48.4573,48.9012,48.4573,48.6934,78396.0
2023-03-15 10:20:00,51.56,51.71,51.43,51.51,89294.0,48.7029,48.8446,48.5801,48.6556,89294.0
2023-03-15 10:25:00,51.5,51.52,51.16,51.25,74153.0,48.6462,48.6651,48.325,48.4101,74153.0
2023-03-15 10:30:00,51.25,51.67,51.21,51.3,78807.0,48.4101,48.8068,48.3723,48.4573,78807.0
2023-03-15 10:35:00,51.28,51.51,50.91,50.93,199202.0,48.4384,48.6556,48.0889,48.1078,199202.0
2023-03-15 10:40:00,50.93,50.95,50.66,50.89,126539.0,48.1078,48.1267,47.8527,48.07,126539.0
2023-03-15 10:45:00,50.91,51.14,50.9,51.0,114944.0,48.0889,48.3061,48.0794,48.1739,114944.0
2023-03-15 10:50:00,51.0,51.02,50.84,50.93,81368.0,48.1739,48.1928,48.0228,48.1078,81368.0
2023-03-15 10:55:00,50.93,51.11,50.81,51.0,233760.0,48.1078,48.2778,47.9944,48.1739,233760.0
2023-03-15 11:00:00,51.0,51.15,50.94,51.0,275209.0,48.1739,48.3156,48.1172,48.1739,275209.0
2023-03-15 11:05:00,51.0,51.11,50.86,50.88,268633.0,48.1739,48.2778,48.0417,48.0606,268633.0
2023-03-15 11:10:00,50.92,51.09,50.9,50.99,76557.0,48.0983,48.2589,48.0794,48.1645,76557.0
2023-03-15 11:15:00,50.99,51.11,50.92,51.1,58080.0,48.1645,48.2778,48.0983,48.2684,58080.0
2023-03-15 11:20:00,51.09,51.12,50.7,50.79,45192.0,48.2589,48.2873,47.8905,47.9755,45192.0
2023-03-15 11:25:00,50.79,50.91,50.7,50.74,33395.0,47.9755,48.0889,47.8905,47.9283,33395.0
2023-03-15 11:30:00,50.73,50.97,50.65,50.93,36994.0,47.9189,48.1456,47.8433,48.1078,36994.0
2023-03-15 11:35:00,50.91,50.94,50.81,50.92,29912.0,48.0889,48.1172,47.9944,48.0983,29912.0
2023-03-15 11:40:00,50.9,51.1,50.89,51.03,78538.0,48.0794,48.2684,48.07,48.2022,78538.0
2023-03-15 11:45:00,51.04,51.06,50.91,51.06,250898.0,48.2117,48.2306,48.0889,48.2306,250898.0
2023-03-15 11:50:00,51.06,51.08,50.89,50.93,34658.0,48.2306,48.2495,48.07,48.1078,34658.0
2023-03-15 11:55:00,50.96,50.98,50.86,50.94,36848.0,48.1361,48.155,48.0417,48.1172,36848.0
2023-03-15 12:00:00,50.96,51.08,50.93,50.97,73923.0,48.1361,48.2495,48.1078,48.1456,73923.0
2023-03-15 12:05:00,50.93,50.94,50.85,50.89,19189.0,48.1078,48.1172,48.0322,48.07,19189.0
2023-03-15 12:10:00,50.87,50.97,50.79,50.96,47383.0,48.0511,48.1456,47.9755,48.1361,47383.0
2023-03-15 12:15:00,50.96,51.03,50.87,50.89,50102.0,48.1361,48.2022,48.0511,48.07,50102.0
2023-03-15 12:20:00,50.9,50.97,50.63,50.64,220280.0,48.0794,48.1456,47.8244,47.8339,220280.0
2023-03-15 12:25:00,50.61,50.64,50.44,50.56,142524.0,47.8055,47.8339,47.6449,47.7583,142524.0
2023-03-15 12:30:00,50.59,50.68,50.51,50.52,71562.0,47.7866,47.8716,47.7111,47.7205,71562.0
2023-03-15 12:35:00,50.52,50.7,50.49,50.7,134299.0,47.7205,47.8905,47.6922,47.8905,134299.0
2023-03-15 12:40:00,50.7,50.87,50.62,50.86,39765.0,47.8905,48.0511,47.815,48.0417,39765.0
2023-03-15 12:45:00,50.88,51.01,50.82,51.01,46398.0,48.0606,48.1833,48.0039,48.1833,46398.0
2023-03-15 12:50:00,51.0,51.01,50.8,50.82,50812.0,48.1739,48.1833,47.985,48.0039,50812.0
2023-03-15 12:55:00,50.82,50.98,50.74,50.9,53834.0,48.0039,48.155,47.9283,48.0794,53834.0
2023-03-15 13:00:00,50.91,51.01,50.89,50.92,54544.0,48.0889,48.1833,48.07,48.0983,54544.0
2023-03-15 13:05:00,50.93,51.03,50.77,50.81,138807.0,48.1078,48.2022,47.9566,47.9944,138807.0
2023-03-15 13:10:00,50.8,51.06,50.77,51.05,143332.0,47.985,48.2306,47.9566,48.2211,143332.0
2023-03-15 13:15:00,51.03,51.13,50.9,51.13,101298.0,48.2022,48.2967,48.0794,48.2967,101298.0
2023-03-15 13:20:00,51.14,51.15,51.01,51.1,51595.0,48.3061,48.3156,48.1833,48.2684,51595.0
2023-03-15 13:25:00,51.09,51.29,51.03,51.22,98211.0,48.2589,48.4478,48.2022,48.3817,98211.0
2023-03-15 13:30:00,51.21,51.23,51.05,51.22,40150.0,48.3723,48.3912,48.2211,48.3817,40150.0
2023-03-15 13:35:00,51.22,51.43,51.22,51.28,134786.0,48.3817,48.5801,48.3817,48.4384,134786.0
2023-03-15 13:40:00,51.28,51.29,51.09,51.11,53377.0,48.4384,48.4478,48.2589,48.2778,53377.0
2023-03-15 13:45:00,51.11,51.13,51.0,51.0,90996.0,48.2778,48.2967,48.1739,48.1739,90996.0
2023-03-15 13:50:00,50.99,51.16,50.98,51.15,92686.0,48.1645,48.325,48.155,48.3156,92686.0
2023-03-15 13:55:00,51.15,51.28,51.1,51.13,65958.0,48.3156,48.4384,48.2684,48.2967,65958.0
2023-03-15 14:00:00,51.13,51.15,51.0,51.04,62406.0,48.2967,48.3156,48.1739,48.2117,62406.0
2023-03-15 14:05:00,51.04,51.07,50.99,51.03,73677.0,48.2117,48.24,48.1645,48.2022,73677.0
2023-03-15 14:10:00,51.01,51.02,50.86,50.91,46164.0,48.1833,48.1928,48.0417,48.0889,46164.0
2023-03-15 14:15:00,50.91,51.06,50.82,51.03,101775.0,48.0889,48.2306,48.0039,48.2022,101775.0
2023-03-15 14:20:00,51.03,51.08,50.95,50.96,168126.0,48.2022,48.2495,48.1267,48.1361,168126.0
2023-03-15 14:25:00,50.96,51.21,50.94,51.03,224041.0,48.1361,48.3723,48.1172,48.2022,224041.0
2023-03-15 14:30:00,51.03,51.2,50.98,51.08,201321.0,48.2022,48.3628,48.155,48.2495,201321.0
2023-03-15 14:35:00,51.09,51.13,50.99,51.02,169959.0,48.2589,48.2967,48.1645,48.1928,169959.0
2023-03-15 14:40:00,51.01,51.09,50.98,51.02,82635.0,48.1833,48.2589,48.155,48.1928,82635.0
2023-03-15 14:45:00,51.05,51.06,50.92,50.93,104264.0,48.2211,48.2306,48.0983,48.1078,104264.0
2023-03-15 14:50:00,50.95,51.04,50.85,50.98,101423.0,48.1267,48.2117,48.0322,48.155,101423.0
2023-03-15 14:55:00,50.98,51.02,50.87,50.97,90503.0,48.155,48.1928,48.0511,48.1456,90503.0
2023-03-15 15:00:00,50.97,51.27,50.95,51.12,111055.0,48.1456,48.4289,48.1267,48.2873,111055.0
2023-03-15 15:05:00,51.11,51.33,51.0,51.12,166274.0,48.2778,48.4856,48.1739,48.2873,166274.0
2023-03-15 15:10:00,51.1,51.28,51.05,51.25,69188.0,48.2684,48.4384,48.2211,48.4101,69188.0
2023-03-15 15:15:00,51.24,51.41,51.21,51.34,129386.0,48.4006,48.5612,48.3723,48.4951,129386.0
2023-03-15 15:20:00,51.33,51.52,51.24,51.45,84460.0,48.4856,48.6651,48.4006,48.599,84460.0
2023-03-15 15:25:00,51.46,51.68,51.4,51.55,605904.0,48.6084,48.8162,48.5517,48.6934,605904.0
2023-03-15 15:30:00,51.55,51.85,51.53,51.77,110595.0,48.6934,48.9768,48.6745,48.9012,110595.0
2023-03-15 15:35:00,51.77,51.79,51.52,51.57,583996.0,48.9012,48.9201,48.6651,48.7123,583996.0
2023-03-15 15:40:00,51.57,51.69,51.46,51.68,131823.0,48.7123,48.8257,48.6084,48.8162,131823.0
2023-03-15 15:45:00,51.66,51.71,51.52,51.57,200010.0,48.7973,48.8446,48.6651,48.7123,200010.0
2023-03-15 15:50:00,51.56,51.59,51.43,51.55,208015.0,48.7029,48.7312,48.5801,48.6934,208015.0
2023-03-15 15:55:00,51.57,51.69,51.53,51.59,461283.0,48.7123,48.8257,48.6745,48.7312,461283.0
2023-03-16 09:30:00,50.65,50.65,49.44,49.55,177969.0,47.8433,47.8433,46.7003,46.8043,177969.0
2023-03-16 09:35:00,49.5,50.0,49.41,49.91,79000.0,46.757,47.2293,46.672,47.1443,79000.0
2023-03-16 09:40:00,49.91,50.02,49.52,49.7,112873.0,47.1443,47.2482,46.7759,46.9459,112873.0
2023-03-16 09:45:00,49.71,49.79,49.34,49.37,179724.0,46.9554,47.031,46.6059,46.6342,179724.0
2023-03-16 09:50:00,49.39,49.81,49.39,49.66,241673.0,46.6531,47.0498,46.6531,46.9082,241673.0
2023-03-16 09:55:00,49.64,49.69,49.5,49.52,87216.0,46.8893,46.9365,46.757,46.7759,87216.0
2023-03-16 10:00:00,49.53,49.55,49.14,49.4,243974.0,46.7854,46.8043,46.417,46.6626,243974.0
2023-03-16 10:05:00,49.4,49.75,49.21,49.75,220214.0,46.6626,46.9932,46.4831,46.9932,220214.0
2023-03-16 10:10:00,49.75,49.99,49.64,49.84,159665.0,46.9932,47.2199,46.8893,47.0782,159665.0
2023-03-16 10:15:00,49.81,49.9,49.49,49.6,89560.0,47.0498,47.1349,46.7476,46.8515,89560.0
2023-03-16 10:20:00,49.6,49.92,49.58,49.73,695591.0,46.8515,47.1538,46.8326,46.9743,695591.0
2023-03-16 10:25:00,49.76,49.76,49.41,49.41,71968.0,47.0026,47.0026,46.672,46.672,71968.0
2023-03-16 10:30:00,49.43,49.61,49.43,49.53,276072.0,46.6909,46.8609,46.6909,46.7854,276072.0
2023-03-16 10:35:00,49.52,49.74,49.51,49.7,287207.0,46.7759,46.9837,46.7665,46.9459,287207.0
2023-03-16 10:40:00,49.71,49.85,49.7,49.76,87494.0,46.9554,47.0876,46.9459,47.0026,87494.0
2023-03-16 10:45:00,49.76,50.04,49.75,50.0,139219.0,47.0026,47.2671,46.9932,47.2293,139219.0
2023-03-16 10:50:00,50.0,50.74,49.99,50.73,288707.0,47.2293,47.9283,47.2199,47.9189,288707.0
2023-03-16 10:55:00,50.73,51.06,50.68,50.97,105860.0,47.9189,48.2306,47.8716,48.1456,105860.0
2023-03-16 11:00:00,50.94,51.05,50.79,51.05,80395.0,48.1172,48.2211,47.9755,48.2211,80395.0
2023-03-16 11:05:00,51.03,51.42,50.99,51.16,112225.0,48.2022,48.5706,48.1645,48.325,112225.0
2023-03-16 11:10:00,51.16,51.4,51.03,51.38,368418.0,48.325,48.5517,48.2022,48.5328,368418.0
2023-03-16 11:15:00,51.37,51.38,51.08,51.08,53604.0,48.5234,48.5328,48.2495,48.2495,53604.0
2023-03-16 11:20:00,51.09,51.18,51.0,51.05,62608.0,48.2589,48.3439,48.1739,48.2211,62608.0
2023-03-16 11:25:00,51.05,51.13,50.99,51.03,70935.0,48.2211,48.2967,48.1645,48.2022,70935.0
2023-03-16 11:30:00,51.05,51.1,50.96,51.04,83572.0,48.2211,48.2684,48.1361,48.2117,83572.0
2023-03-16 11:35:00,51.05,51.07,50.94,50.98,29381.0,48.2211,48.24,48.1172,48.155,29381.0
2023-03-16 11:40:00,50.98,51.09,50.96,51.02,37155.0,48.155,48.2589,48.1361,48.1928,37155.0
2023-03-16 11:45:00,51.02,51.05,50.93,51.01,49027.0,48.1928,48.2211,48.1078,48.1833,49027.0
2023-03-16 11:50:00,51.03,51.11,51.01,51.04,71114.0,48.2022,48.2778,48.1833,48.2117,71114.0
2023-03-16 11:55:00,51.05,51.09,50.96,51.0,100941.0,48.2211,48.2589,48.1361,48.1739,100941.0
2023-03-16 12:00:00,51.03,51.05,50.94,50.98,47993.0,48.2022,48.2211,48.1172,48.155,47993.0
2023-03-16 12:05:00,50.97,50.97,50.72,50.73,39862.0,48.1456,48.1456,47.9094,47.9189,39862.0
2023-03-16 12:10:00,50.73,50.77,50.64,50.72,32682.0,47.9189,47.9566,47.8339,47.9094,32682.0
2023-03-16 12:15:00,50.71,50.76,50.65,50.74,58975.0,47.9,47.9472,47.8433,47.9283,58975.0
2023-03-16 12:20:00,50.75,51.0,50.73,50.94,22946.0,47.9378,48.1739,47.9189,48.1172,22946.0
2023-03-16 12:25:00,50.95,51.1,50.95,51.08,49560.0,48.1267,48.2684,48.1267,48.2495,49560.0
2023-03-16 12:30:00,51.08,51.14,50.98,51.05,142011.0,48.2495,48.3061,48.155,48.2211,142011.0
2023-03-16 12:35:00,51.07,51.13,51.04,51.05,100643.0,48.24,48.2967,48.2117,48.2211,100643.0
2023-03-16 12:40:00,51.04,51.12,51.0,51.11,79110.0,48.2117,48.2873,48.1739,48.2778,79110.0
2023-03-16 12:45:00,51.11,51.25,51.03,51.05,69020.0,48.2778,48.4101,48.2022,48.2211,69020.0
2023-03-16 12:50:00,51.06,51.36,51.05,51.36,84722.0,48.2306,48.514,48.2211,48.514,84722.0
2023-03-16 12:55:00,51.38,51.54,51.34,51.51,58992.0,48.5328,48.684,48.4951,48.6556,58992.0
2023-03-16 13:00:00,51.51,51.75,51.49,51.72,65437.0,48.6556,48.8823,48.6368,48.854,65437.0
2023-03-16 13:05:00,51.72,51.92,51.7,51.83,64651.0,48.854,49.0429,48.8351,48.9579,64651.0
2023-03-16 13:10:00,51.81,52.01,51.8,51.98,37758.0,48.939,49.1279,48.9296,49.0996,37758.0
2023-03-16 13:15:00,51.98,51.98,51.73,51.79,72654.0,49.0996,49.0996,48.8635,48.9201,72654.0
2023-03-16 13:20:00,51.81,51.93,51.74,51.9,42558.0,48.939,49.0524,48.8729,49.024,42558.0
2023-03-16 13:25:00,51.91,51.92,51.8,51.86,47109.0,49.0335,49.0429,48.9296,48.9862,47109.0
2023-03-16 13:30:00,51.87,51.95,51.76,51.84,81946.0,48.9957,49.0713,48.8918,48.9674,81946.0
2023-03-16 13:35:00,51.88,51.88,51.75,51.81,82233.0,49.0051,49.0051,48.8823,48.939,82233.0
2023-03-16 13:40:00,51.81,51.9,51.76,51.9,57108.0,48.939,49.024,48.8918,49.024,57108.0
2023-03-16 13:45:00,51.91,51.93,51.72,51.75,54670.0,49.0335,49.0524,48.854,48.8823,54670.0
2023-03-16 13:50:00,51.76,51.86,51.71,51.79,47675.0,48.8918,48.9862,48.8446,48.9201,47675.0
2023-03-16 13:55:00,51.78,51.78,51.64,51.64,29750.0,48.9107,48.9107,48.7784,48.7784,29750.0
2023-03-16 14:00:00,51.64,51.69,51.54,51.55,161300.0,48.7784,48.8257,48.684,48.6934,161300.0
2023-03-16 14:05:00,51.53,51.72,51.5,51.65,55055.0,48.6745,48.854,48.6462,48.7879,55055.0
2023-03-16 14:10:00,51.66,51.7,51.57,51.67,60524.0,48.7973,48.8351,48.7123,48.8068,60524.0
2023-03-16 14:15:00,51.67,51.77,51.53,51.6,34650.0,48.8068,48.9012,48.6745,48.7407,34650.0
2023-03-16 14:20:00,51.61,51.66,51.58,51.6,33725.0,48.7501,48.7973,48.7218,48.7407,33725.0
2023-03-16 14:25:00,51.61,51.8,51.59,51.8,39331.0,48.7501,48.9296,48.7312,48.9296,39331.0
2023-03-16 14:30:00,51.81,51.87,51.66,51.72,38325.0,48.939,48.9957,48.7973,48.854,38325.0
2023-03-16 14:35:00,51.72,51.79,51.72,51.75,36006.0,48.854,48.9201,48.854,48.8823,36006.0
2023-03-16 14:40:00,51.76,51.83,51.68,51.73,42806.0,48.8918,48.9579,48.8162,48.8635,42806.0
2023-03-16 14:45:00,51.73,51.81,51.71,51.74,40377.0,48.8635,48.939,48.8446,48.8729,40377.0
2023-03-16 14:50:00,51.75,51.76,51.63,51.63,38283.0,48.8823,48.8918,48.769,48.769,38283.0
2023-03-16 14:55:00,51.62,51.79,51.62,51.77,45178.0,48.7595,48.9201,48.7595,48.9012,45178.0
2023-03-16 15:00:00,51.77,51.78,51.7,51.72,107204.0,48.9012,48.9107,48.8351,48.854,107204.0
2023-03-16 15:05:00,51.73,52.02,51.71,51.94,162982.0,48.8635,49.1374,48.8446,49.0618,162982.0
2023-03-16 15:10:00,51.95,52.02,51.93,51.99,43239.0,49.0713,49.1374,49.0524,49.109,43239.0
2023-03-16 15:15:00,51.99,52.13,51.93,52.09,41432.0,49.109,49.2413,49.0524,49.2035,41432.0
2023-03-16 15:20:00,52.09,52.34,52.07,52.29,72877.0,49.2035,49.4396,49.1846,49.3924,72877.0
2023-03-16 15:25:00,52.3,52.41,52.27,52.37,68773.0,49.4019,49.5058,49.3735,49.468,68773.0
2023-03-16 15:30:00,52.36,52.36,52.17,52.2,75482.0,49.4585,49.4585,49.2791,49.3074,75482.0
2023-03-16 15:35:00,52.21,52.21,52.02,52.1,175801.0,49.3169,49.3169,49.1374,49.2129,175801.0
2023-03-16 15:40:00,52.1,52.35,52.09,52.32,96638.0,49.2129,49.4491,49.2035,49.4208,96638.0
2023-03-16 15:45:00,52.31,52.4,52.23,52.4,127685.0,49.4113,49.4963,49.3357,49.4963,127685.0
2023-03-16 15:50:00,52.4,52.44,52.24,52.24,193011.0,49.4963,49.5341,49.3452,49.3452,193011.0
2023-03-16 15:55:00,52.24,52.29,52.11,52.16,403719.0,49.3452,49.3924,49.2224,49.2696,403719.0
2023-03-17 09:30:00,52.27,52.38,51.79,52.14,585381.0,49.3735,49.4774,48.9201,49.2507,585381.0
2023-03-17 09:35:00,52.14,52.24,51.68,51.88,63123.0,49.2507,49.3452,48.8162,49.0051,63123.0
2023-03-17 09:40:00,51.89,52.27,51.75,52.18,121342.0,49.0146,49.3735,48.8823,49.2885,121342.0
2023-03-17 09:45:00,52.14,52.25,51.99,52.11,56934.0,49.2507,49.3546,49.109,49.2224,56934.0
2023-03-17 09:50:00,52.11,52.35,52.02,52.12,69491.0,49.2224,49.4491,49.1374,49.2318,69491.0
2023-03-17 09:55:00,52.12,52.29,51.93,52.12,96546.0,49.2318,49.3924,49.0524,49.2318,96546.0
2023-03-17 10:00:00,52.18,52.66,52.09,52.6,79320.0,49.2885,49.7419,49.2035,49.6852,79320.0
2023-03-17 10:05:00,52.65,52.67,52.4,52.48,87634.0,49.7325,49.7514,49.4963,49.5719,87634.0
2023-03-17 10:10:00,52.45,52.6,52.38,52.53,138863.0,49.5436,49.6852,49.4774,49.6191,138863.0
2023-03-17 10:15:00,52.5,52.91,52.49,52.57,109486.0,49.5908,49.9781,49.5813,49.6569,109486.0
2023-03-17 10:20:00,52.55,52.61,52.45,52.48,39006.0,49.638,49.6947,49.5436,49.5719,39006.0
2023-03-17 10:25:00,52.51,52.52,52.34,52.46,327800.0,49.6002,49.6097,49.4396,49.553,327800.0
2023-03-17 10:30:00,52.45,52.65,52.42,52.45,149381.0,49.5436,49.7325,49.5152,49.5436,149381.0
2023-03-17 10:35:00,52.43,52.52,52.28,52.51,43496.0,49.5247,49.6097,49.383,49.6002,43496.0
2023-03-17 10:40:00,52.51,52.52,52.26,52.28,38012.0,49.6002,49.6097,49.3641,49.383,38012.0
2023-03-17 10:45:00,52.27,52.41,52.13,52.41,55258.0,49.3735,49.5058,49.2413,49.5058,55258.0
2023-03-17 10:50:00,52.43,52.43,52.17,52.17,137847.0,49.5247,49.5247,49.2791,49.2791,137847.0
2023-03-17 10:55:00,52.19,52.26,52.11,52.18,36125.0,49.298,49.3641,49.2224,49.2885,36125.0
2023-03-17 11:00:00,52.18,52.25,52.13,52.2,34911.0,49.2885,49.3546,49.2413,49.3074,34911.0
2023-03-17 11:05:00,52.2,52.25,52.14,52.21,32514.0,49.3074,49.3546,49.2507,49.3169,32514.0
2023-03-17 11:10:00,52.2,52.39,52.18,52.39,18061.0,49.3074,49.4869,49.2885,49.4869,18061.0
2023-03-17 11:15:00,52.4,52.57,52.35,52.5,28285.0,49.4963,49.6569,49.4491,49.5908,28285.0
2023-03-17 11:20:00,52.49,52.54,52.26,52.27,35120.0,49.5813,49.6286,49.3641,49.3735,35120.0
2023-03-17 11:25:00,52.28,52.3,52.14,52.22,51832.0,49.383,49.4019,49.2507,49.3263,51832.0
2023-03-17 11:30:00,52.22,52.35,52.13,52.34,34496.0,49.3263,49.4491,49.2413,49.4396,34496.0
2023-03-17 11:35:00,52.31,52.32,52.19,52.19,26514.0,49.4113,49.4208,49.298,49.298,26514.0
2023-03-17 11:40:00,52.21,52.25,51.91,52.05,33839.0,49.3169,49.3546,49.0335,49.1657,33839.0
2023-03-17 11:45:00,52.06,52.24,52.04,52.22,25658.0,49.1752,49.3452,49.1563,49.3263,25658.0
2023-03-17 11:50:00,52.23,52.35,52.21,52.23,33738.0,49.3357,49.4491,49.3169,49.3357,33738.0
2023-03-17 11:55:00,52.23,52.35,52.19,52.31,38288.0,49.3357,49.4491,49.298,49.4113,38288.0
2023-03-17 12:00:00,52.32,52.49,52.31,52.41,93795.0,49.4208,49.5813,49.4113,49.5058,93795.0
2023-03-17 12:05:00,52.39,52.5,52.37,52.47,43280.0,49.4869,49.5908,49.468,49.5624,43280.0
2023-03-17 12:10:00,52.46,52.55,52.42,52.5,72720.0,49.553,49.638,49.5152,49.5908,72720.0
2023-03-17 12:15:00,52.52,52.55,52.38,52.45,38440.0,49.6097,49.638,49.4774,49.5436,38440.0
2023-03-17 12:20:00,52.44,52.54,52.37,52.51,59774.0,49.5341,49.6286,49.468,49.6002,59774.0
2023-03-17 12:25:00,52.51,52.81,52.5,52.77,53169.0,49.6002,49.8836,49.5908,49.8458,53169.0
2023-03-17 12:30:00,52.75,52.89,52.72,52.73,66185.0,49.8269,49.9592,49.7986,49.808,66185.0
2023-03-17 12:35:00,52.74,52.74,52.51,52.57,61940.0,49.8175,49.8175,49.6002,49.6569,61940.0
2023-03-17 12:40:00,52.59,52.6,52.53,52.59,45194.0,49.6758,49.6852,49.6191,49.6758,45194.0
2023-03-17 12:45:00,52.59,52.6,52.51,52.57,56895.0,49.6758,49.6852,49.6002,49.6569,56895.0
2023-03-17 12:50:00,52.58,52.66,52.41,52.41,132318.0,49.6664,49.7419,49.5058,49.5058,132318.0
2023-03-17 12:55:00,52.41,52.42,52.17,52.17,27775.0,49.5058,49.5152,49.2791,49.2791,27775.0
2023-03-17 13:00:00,52.19,52.21,52.09,52.16,26389.0,49.298,49.3169,49.2035,49.2696,26389.0
2023-03-17 13:05:00,52.16,52.26,52.05,52.25,48716.0,49.2696,49.3641,49.1657,49.3546,48716.0
2023-03-17 13:10:00,52.25,52.31,52.18,52.28,41933.0,49.3546,49.4113,49.2885,49.383,41933.0
2023-03-17 13:15:00,52.29,52.31,52.07,52.28,151890.0,49.3924,49.4113,49.1846,49.383,151890.0
2023-03-17 13:20:00,52.28,52.39,52.22,52.24,105317.0,49.383,49.4869,49.3263,49.3452,105317.0
2023-03-17 13:25:00,52.22,52.3,52.19,52.26,32794.0,49.3263,49.4019,49.298,49.3641,32794.0
2023-03-17 13:30:00,52.25,52.49,52.25,52.35,46611.0,49.3546,49.5813,49.3546,49.4491,46611.0
2023-03-17 13:35:00,52.35,52.42,52.24,52.4,48789.0,49.4491,49.5152,49.3452,49.4963,48789.0
2023-03-17 13:40:00,52.4,52.41,52.19,52.26,65893.0,49.4963,49.5058,49.298,49.3641,65893.0
2023-03-17 13:45:00,52.26,52.37,52.15,52.28,57481.0,49.3641,49.468,49.2602,49.383,57481.0
2023-03-17 13:50:00,52.3,52.3,52.02,52.07,101117.0,49.4019,49.4019,49.1374,49.1846,101117.0
2023-03-17 13:55:00,52.09,52.16,51.93,52.03,68187.0,49.2035,49.2696,49.0524,49.1468,68187.0
2023-03-17 14:00:00,52.06,52.14,51.95,51.95,97959.0,49.1752,49.2507,49.0713,49.0713,97959.0
2023-03-17 14:05:00,51.95,52.1,51.94,52.01,60956.0,49.0713,49.2129,49.0618,49.1279,60956.0
2023-03-17 14:10:00,52.0,52.01,51.85,51.91,83605.0,49.1185,49.1279,48.9768,49.0335,83605.0
2023-03-17 14:15:00,51.9,51.99,51.85,51.91,52459.0,49.024,49.109,48.9768,49.0335,52459.0
2023-03-17 14:20:00,51.91,51.93,51.82,51.82,87008.0,49.0335,49.0524,48.9485,48.9485,87008.0
2023-03-17 14:25:00,51.82,51.82,51.69,51.78,45266.0,48.9485,48.9485,48.8257,48.9107,45266.0
2023-03-17 14:30:00,51.77,51.88,51.77,51.86,49477.0,48.9012,49.0051,48.9012,48.9862,49477.0
2023-03-17 14:35:00,51.86,51.88,51.76,51.84,38019.0,48.9862,49.0051,48.8918,48.9674,38019.0
2023-03-17 14:40:00,51.84,51.88,51.75,51.83,49840.0,48.9674,49.0051,48.8823,48.9579,49840.0
2023-03-17 14:45:00,51.82,51.89,51.76,51.88,87792.0,48.9485,49.0146,48.8918,49.0051,87792.0
2023-03-17 14:50:00,51.87,51.93,51.72,51.92,36828.0,48.9957,49.0524,48.854,49.0429,36828.0
2023-03-17 14:55:00,51.95,51.99,51.9,51.91,76872.0,49.0713,49.109,49.024,49.0335,76872.0
2023-03-17 15:00:00,51.9,51.98,51.89,51.97,46593.0,49.024,49.0996,49.0146,49.0902,46593.0
2023-03-17 15:05:00,51.97,52.04,51.93,52.04,64324.0,49.0902,49.1563,49.0524,49.1563,64324.0
2023-03-17 15:10:00,52.04,52.13,51.97,52.0,64731.0,49.1563,49.2413,49.0902,49.1185,64731.0
2023-03-17 15:15:00,52.0,52.17,51.96,52.1,87746.0,49.1185,49.2791,49.0807,49.2129,87746.0
2023-03-17 15:20:00,52.1,52.2,52.04,52.16,123489.0,49.2129,49.3074,49.1563,49.2696,123489.0
2023-03-17 15:25:00,52.16,52.23,52.07,52.19,84559.0,49.2696,49.3357,49.1846,49.298,84559.0
2023-03-17 15:30:00,52.18,52.19,51.98,52.12,588653.0,49.2885,49.298,49.0996,49.2318,588653.0
2023-03-17 15:35:00,52.11,52.12,51.84,51.88,259988.0,49.2224,49.2318,48.9674,49.0051,259988.0
2023-03-17 15:40:00,51.88,51.88,51.76,51.8,120904.0,49.0051,49.0051,48.8918,48.9296,120904.0
2023-03-17 15:45:00,51.8,51.82,51.63,51.68,127729.0,48.9296,48.9485,48.769,48.8162,127729.0
2023-03-17 15:50:00,51.7,51.89,51.69,51.77,228729.0,48.8351,49.0146,48.8257,48.9012,228729.0
2023-03-17 15:55:00,51.78,51.82,51.62,51.66,582196.0,48.9107,48.9485,48.7595,48.7973,582196.0
2023-03-20 09:30:00,51.79,52.69,51.5,52.61,100592.0,48.9201,49.7703,48.6462,49.6947,100592.0
2023-03-20 09:35:00,52.56,52.71,52.25,52.32,63324.0,49.6475,49.7891,49.3546,49.4208,63324.0
2023-03-20 09:40:00,52.28,52.41,52.19,52.3,40156.0,49.383,49.5058,49.298,49.4019,40156.0
2023-03-20 09:45:00,52.26,52.47,52.06,52.4,73254.0,49.3641,49.5624,49.1752,49.4963,73254.0
2023-03-20 09:50:00,52.39,52.53,52.14,52.24,70703.0,49.4869,49.6191,49.2507,49.3452,70703.0
2023-03-20 09:55:00,52.21,52.34,51.99,52.08,144317.0,49.3169,49.4396,49.109,49.1941,144317.0
2023-03-20 10:00:00,52.07,52.38,52.05,52.15,102690.0,49.1846,49.4774,49.1657,49.2602,102690.0
2023-03-20 10:05:00,52.16,52.26,51.78,51.88,182449.0,49.2696,49.3641,48.9107,49.0051,182449.0
2023-03-20 10:10:00,51.88,52.17,51.8,51.96,435123.0,49.0051,49.2791,48.9296,49.0807,435123.0
2023-03-20 10:15:00,51.98,52.57,51.97,52.37,239907.0,49.0996,49.6569,49.0902,49.468,239907.0
2023-03-20 10:20:00,52.37,52.49,52.32,52.48,71978.0,49.468,49.5813,49.4208,49.5719,71978.0
2023-03-20 10:25:00,52.46,52.48,52.27,52.4,82082.0,49.553,49.5719,49.3735,49.4963,82082.0
2023-03-20 10:30:00,52.39,52.43,52.23,52.41,92337.0,49.4869,49.5247,49.3357,49.5058,92337.0
2023-03-20 10:35:00,52.42,52.45,52.27,52.35,71297.0,49.5152,49.5436,49.3735,49.4491,71297.0
2023-03-20 10:40:00,52.34,52.42,52.32,52.36,39842.0,49.4396,49.5152,49.4208,49.4585,39842.0
2023-03-20 10:45:00,52.35,52.46,52.33,52.46,48597.0,49.4491,49.553,49.4302,49.553,48597.0
2023-03-20 10:50:00,52.48,52.48,52.29,52.35,22375.0,49.5719,49.5719,49.3924,49.4491,22375.0
2023-03-20 10:55:00,52.34,52.42,52.34,52.38,31145.0,49.4396,49.5152,49.4396,49.4774,31145.0
2023-03-20 11:00:00,52.39,52.56,52.35,52.41,33819.0,49.4869,49.6475,49.4491,49.5058,33819.0
2023-03-20 11:05:00,52.41,52.64,52.33,52.48,70294.0,49.5058,49.723,49.4302,49.5719,70294.0
2023-03-20 11:10:00,52.46,52.46,52.3,52.36,24623.0,49.553,49.553,49.4019,49.4585,24623.0
2023-03-20 11:15:00,52.37,52.54,52.33,52.46,27548.0,49.468,49.6286,49.4302,49.553,27548.0
2023-03-20 11:20:00,52.47,52.51,52.38,52.4,26359.0,49.5624,49.6002,49.4774,49.4963,26359.0
2023-03-20 11:25:00,52.4,52.56,52.38,52.52,20207.0,49.4963,49.6475,49.4774,49.6097,20207.0
2023-03-20 11:30:00,52.52,52.55,52.33,52.39,23233.0,49.6097,49.638,49.4302,49.4869,23233.0
2023-03-20 11:35:00,52.41,52.5,52.35,52.36,21140.0,49.5058,49.5908,49.4491,49.4585,21140.0
2023-03-20 11:40:00,52.36,52.36,52.23,52.26,20238.0,49.4585,49.4585,49.3357,49.3641,20238.0
2023-03-20 11:45:00,52.26,52.26,52.11,52.14,24262.0,49.3641,49.3641,49.2224,49.2507,24262.0
2023-03-20 11:50:00,52.15,52.15,52.08,52.12,27075.0,49.2602,49.2602,49.1941,49.2318,27075.0
2023-03-20 11:55:00,52.13,52.22,52.06,52.17,53108.0,49.2413,49.3263,49.1752,49.2791,53108.0
2023-03-20 12:00:00,52.16,52.24,52.06,52.11,33185.0,49.2696,49.3452,49.1752,49.2224,33185.0
2023-03-20 12:05:00,52.08,52.09,51.84,51.86,44209.0,49.1941,49.2035,48.9674,48.9862,44209.0
2023-03-20 12:10:00,51.85,51.89,51.78,51.89,40755.0,48.9768,49.0146,48.9107,49.0146,40755.0
2023-03-20 12:15:00,51.91,51.91,51.78,51.83,18891.0,49.0335,49.0335,48.9107,48.9579,18891.0
2023-03-20 12:20:00,51.85,51.9,51.82,51.85,21119.0,48.9768,49.024,48.9485,48.9768,21119.0
2023-03-20 12:25:00,51.86,51.91,51.82,51.91,20922.0,48.9862,49.0335,48.9485,49.0335,20922.0
2023-03-20 12:30:00,51.91,51.93,51.85,51.9,24511.0,49.0335,49.0524,48.9768,49.024,24511.0
2023-03-20 12:35:00,51.9,51.95,51.87,51.95,21930.0,49.024,49.0713,48.9957,49.0713,21930.0
2023-03-20 12:40:00,51.95,51.98,51.92,51.95,23338.0,49.0713,49.0996,49.0429,49.0713,23338.0
2023-03-20 12:45:00,51.95,51.97,51.89,51.94,21911.0,49.0713,49.0902,49.0146,49.0618,21911.0
2023-03-20 12:50:00,51.94,52.03,51.91,51.95,25081.0,49.0618,49.1468,49.0335,49.0713,25081.0
2023-03-20 12:55:00,51.97,51.99,51.91,51.97,24497.0,49.0902,49.109,49.0335,49.0902,24497.0
2023-03-20 13:00:00,51.98,52.02,51.93,51.95,65836.0,49.0996,49.1374,49.0524,49.0713,65836.0
2023-03-20 13:05:00,51.96,52.07,51.94,51.98,21758.0,49.0807,49.1846,49.0618,49.0996,21758.0
2023-03-20 13:10:00,51.98,52.03,51.97,51.98,26085.0,49.0996,49.1468,49.0902,49.0996,26085.0
2023-03-20 13:15:00,51.99,52.03,51.95,51.99,19094.0,49.109,49.1468,49.0713,49.109,19094.0
2023-03-20 13:20:00,52.0,52.03,51.95,51.96,17936.0,49.1185,49.1468,49.0713,49.0807,17936.0
2023-03-20 13:25:00,51.96,51.97,51.85,51.85,54900.0,49.0807,49.0902,48.9768,48.9768,54900.0
2023-03-20 13:30:00,51.83,51.9,51.8,51.8,89926.0,48.9579,49.024,48.9296,48.9296,89926.0
2023-03-20 13:35:00,51.8,51.8,51.65,51.76,41428.0,48.9296,48.9296,48.7879,48.8918,41428.0
2023-03-20 13:40:00,51.75,51.81,51.73,51.75,26266.0,48.8823,48.939,48.8635,48.8823,26266.0
2023-03-20 13:45:00,51.74,51.79,51.69,51.78,335448.0,48.8729,48.9201,48.8257,48.9107,335448.0
2023-03-20 13:50:00,51.78,51.78,51.66,51.75,28380.0,48.9107,48.9107,48.7973,48.8823,28380.0
2023-03-20 13:55:00,51.75,51.76,51.68,51.75,24626.0,48.8823,48.8918,48.8162,48.8823,24626.0
2023-03-20 14:00:00,51.75,51.77,51.58,51.58,45316.0,48.8823,48.9012,48.7218,48.7218,45316.0
2023-03-20 14:05:00,51.58,51.59,51.48,51.52,39881.0,48.7218,48.7312,48.6273,48.6651,39881.0
2023-03-20 14:10:00,51.53,51.57,51.51,51.55,20906.0,48.6745,48.7123,48.6556,48.6934,20906.0
2023-03-20 14:15:00,51.56,51.58,51.51,51.55,29293.0,48.7029,48.7218,48.6556,48.6934,29293.0
2023-03-20 14:20:00,51.55,51.57,51.53,51.54,42469.0,48.6934,48.7123,48.6745,48.684,42469.0
2023-03-20 14:25:00,51.55,51.58,51.52,51.54,61461.0,48.6934,48.7218,48.6651,48.684,61461.0
2023-03-20 14:30:00,51.54,51.54,51.4,51.45,28163.0,48.684,48.684,48.5517,48.599,28163.0
2023-03-20 14:35:00,51.44,51.5,51.34,51.34,164663.0,48.5895,48.6462,48.4951,48.4951,164663.0
2023-03-20 14:40:00,51.33,51.41,51.29,51.35,39955.0,48.4856,48.5612,48.4478,48.5045,39955.0
2023-03-20 14:45:00,51.36,51.4,51.27,51.27,67699.0,48.514,48.5517,48.4289,48.4289,67699.0
2023-03-20 14:50:00,51.28,51.35,51.2,51.22,47324.0,48.4384,48.5045,48.3628,48.3817,47324.0
2023-03-20 14:55:00,51.22,51.3,51.11,51.16,36814.0,48.3817,48.4573,48.2778,48.325,36814.0
2023-03-20 15:00:00,51.14,51.16,51.1,51.12,40106.0,48.3061,48.325,48.2684,48.2873,40106.0
2023-03-20 15:05:00,51.12,51.18,51.04,51.05,58947.0,48.2873,48.3439,48.2117,48.2211,58947.0
2023-03-20 15:10:00,51.05,51.21,51.04,51.16,45984.0,48.2211,48.3723,48.2117,48.325,45984.0
2023-03-20 15:15:00,51.16,51.16,51.07,51.11,57165.0,48.325,48.325,48.24,48.2778,57165.0
2023-03-20 15:20:00,51.11,51.19,51.09,51.12,39605.0,48.2778,48.3534,48.2589,48.2873,39605.0
2023-03-20 15:25:00,51.12,51.27,51.11,51.2,56945.0,48.2873,48.4289,48.2778,48.3628,56945.0
2023-03-20 15:30:00,51.2,51.28,51.18,51.22,102228.0,48.3628,48.4384,48.3439,48.3817,102228.0
2023-03-20 15:35:00,51.23,51.53,51.22,51.52,191488.0,48.3912,48.6745,48.3817,48.6651,191488.0
2023-03-20 15:40:00,51.51,51.53,51.24,51.37,178425.0,48.6556,48.6745,48.4006,48.5234,178425.0
2023-03-20 15:45:00,51.37,51.51,51.3,51.49,179121.0,48.5234,48.6556,48.4573,48.6368,179121.0
2023-03-20 15:50:00,51.49,51.66,51.49,51.62,200474.0,48.6368,48.7973,48.6368,48.7595,200474.0
2023-03-20 15:55:00,51.61,51.61,51.49,51.59,320804.0,48.7501,48.7501,48.6368,48.7312,320804.0
2023-03-21 09:30:00,53.17,53.17,52.53,52.69,295897.0,50.2237,50.2237,49.6191,49.7703,295897.0
2023-03-21 09:35:00,52.71,52.78,52.6,52.62,74804.0,49.7891,49.8553,49.6852,49.7041,74804.0
2023-03-21 09:40:00,52.62,52.79,52.42,52.79,196180.0,49.7041,49.8647,49.5152,49.8647,196180.0
2023-03-21 09:45:00,52.85,52.9,52.37,52.39,95625.0,49.9214,49.9686,49.468,49.4869,95625.0
2023-03-21 09:50:00,52.4,52.44,52.17,52.33,69019.0,49.4963,49.5341,49.2791,49.4302,69019.0
2023-03-21 09:55:00,52.33,52.57,52.29,52.39,48815.0,49.4302,49.6569,49.3924,49.4869,48815.0
2023-03-21 10:00:00,52.41,52.54,52.28,52.5,196890.0,49.5058,49.6286,49.383,49.5908,196890.0
2023-03-21 10:05:00,52.51,52.62,52.4,52.62,38205.0,49.6002,49.7041,49.4963,49.7041,38205.0
2023-03-21 10:10:00,52.6,52.77,52.56,52.66,51817.0,49.6852,49.8458,49.6475,49.7419,51817.0
2023-03-21 10:15:00,52.65,52.66,52.44,52.45,74451.0,49.7325,49.7419,49.5341,49.5436,74451.0
2023-03-21 10:20:00,52.47,52.5,52.27,52.28,47681.0,49.5624,49.5908,49.3735,49.383,47681.0
2023-03-21 10:25:00,52.27,52.3,52.11,52.26,80350.0,49.3735,49.4019,49.2224,49.3641,80350.0
2023-03-21 10:30:00,52.26,52.42,52.24,52.42,45377.0,49.3641,49.5152,49.3452,49.5152,45377.0
2023-03-21 10:35:00,52.41,52.44,52.25,52.44,36003.0,49.5058,49.5341,49.3546,49.5341,36003.0
2023-03-21 10:40:00,52.44,52.46,52.21,52.23,85676.0,49.5341,49.553,49.3169,49.3357,85676.0
2023-03-21 10:45:00,52.22,52.44,52.18,52.42,98083.0,49.3263,49.5341,49.2885,49.5152,98083.0
2023-03-21 10:50:00,52.43,52.55,52.25,52.28,107383.0,49.5247,49.638,49.3546,49.383,107383.0
2023-03-21 10:55:00,52.29,52.43,52.29,52.33,35128.0,49.3924,49.5247,49.3924,49.4302,35128.0
2023-03-21 11:00:00,52.34,52.44,52.33,52.37,34683.0,49.4396,49.5341,49.4302,49.468,34683.0
2023-03-21 11:05:00,52.37,52.49,52.36,52.45,38228.0,49.468,49.5813,49.4585,49.5436,38228.0
2023-03-21 11:10:00,52.45,52.5,52.33,52.42,94950.0,49.5436,49.5908,49.4302,49.5152,94950.0
2023-03-21 11:15:00,52.43,52.74,52.42,52.73,87669.0,49.5247,49.8175,49.5152,49.808,87669.0
2023-03-21 11:20:00,52.73,52.9,52.71,52.85,161495.0,49.808,49.9686,49.7891,49.9214,161495.0
2023-03-21 11:25:00,52.86,53.14,52.85,53.14,153633.0,49.9308,50.1953,49.9214,50.1953,153633.0
2023-03-21 11:30:00,53.14,53.18,53.07,53.09,25728.0,50.1953,50.2331,50.1292,50.1481,25728.0
2023-03-21 11:35:00,53.1,53.12,52.97,53.0,135987.0,50.1575,50.1764,50.0347,50.0631,135987.0
2023-03-21 11:40:00,53.0,53.03,52.9,52.95,104813.0,50.0631,50.0914,49.9686,50.0158,104813.0
2023-03-21 11:45:00,52.93,52.99,52.86,52.96,69881.0,49.997,50.0536,49.9308,50.0253,69881.0
2023-03-21 11:50:00,52.96,52.99,52.87,52.92,21128.0,50.0253,50.0536,49.9403,49.9875,21128.0
2023-03-21 11:55:00,52.92,52.96,52.82,52.84,113655.0,49.9875,50.0253,49.8931,49.9119,113655.0
2023-03-21 12:00:00,52.84,52.85,52.72,52.74,27754.0,49.9119,49.9214,49.7986,49.8175,27754.0
2023-03-21 12:05:00,52.76,52.76,52.6,52.62,33397.0,49.8364,49.8364,49.6852,49.7041,33397.0
2023-03-21 12:10:00,52.62,52.95,52.62,52.86,29929.0,49.7041,50.0158,49.7041,49.9308,29929.0
2023-03-21 12:15:00,52.86,52.93,52.85,52.89,20963.0,49.9308,49.997,49.9214,49.9592,20963.0
2023-03-21 12:20:00,52.89,52.99,52.88,52.95,23354.0,49.9592,50.0536,49.9497,50.0158,23354.0
2023-03-21 12:25:00,52.95,53.03,52.95,52.97,29606.0,50.0158,50.0914,50.0158,50.0347,29606.0
2023-03-21 12:30:00,52.98,53.06,52.98,52.98,21439.0,50.0442,50.1198,50.0442,50.0442,21439.0
2023-03-21 12:35:00,52.98,53.03,52.93,52.96,21070.0,50.0442,50.0914,49.997,50.0253,21070.0
2023-03-21 12:40:00,52.98,53.03,52.96,53.02,74148.0,50.0442,50.0914,50.0253,50.082,74148.0
2023-03-21 12:45:00,53.03,53.1,52.97,53.06,24993.0,50.0914,50.1575,50.0347,50.1198,24993.0
2023-03-21 12:50:00,53.07,53.11,52.99,53.0,24298.0,50.1292,50.167,50.0536,50.0631,24298.0
2023-03-21 12:55:00,53.0,53.02,52.94,52.96,21529.0,50.0631,50.082,50.0064,50.0253,21529.0
2023-03-21 13:00:00,52.96,52.99,52.92,52.97,28575.0,50.0253,50.0536,49.9875,50.0347,28575.0
2023-03-21 13:05:00,52.97,53.05,52.96,53.05,18802.0,50.0347,50.1103,50.0253,50.1103,18802.0
2023-03-21 13:10:00,53.05,53.08,53.0,53.01,33748.0,50.1103,50.1386,50.0631,50.0725,33748.0
2023-03-21 13:15:00,53.02,53.08,52.99,53.06,25604.0,50.082,50.1386,50.0536,50.1198,25604.0
2023-03-21 13:20:00,53.04,53.06,52.98,53.03,34340.0,50.1009,50.1198,50.0442,50.0914,34340.0
2023-03-21 13:25:00,53.02,53.05,52.99,53.04,27843.0,50.082,50.1103,50.0536,50.1009,27843.0
2023-03-21 13:30:00,53.04,53.09,53.01,53.02,44187.0,50.1009,50.1481,50.0725,50.082,44187.0
2023-03-21 13:35:00,53.02,53.02,52.92,53.01,70756.0,50.082,50.082,49.9875,50.0725,70756.0
2023-03-21 13:40:00,53.0,53.04,52.93,53.01,28525.0,50.0631,50.1009,49.997,50.0725,28525.0
2023-03-21 13:45:00,53.02,53.05,52.98,53.02,25824.0,50.082,50.1103,50.0442,50.082,25824.0
2023-03-21 13:50:00,53.01,53.04,52.97,53.0,23563.0,50.0725,50.1009,50.0347,50.0631,23563.0
2023-03-21 13:55:00,53.01,53.01,52.93,52.98,13779.0,50.0725,50.0725,49.997,50.0442,13779.0
2023-03-21 14:00:00,52.97,52.99,52.94,52.95,18183.0,50.0347,50.0536,50.0064,50.0158,18183.0
2023-03-21 14:05:00,52.96,52.98,52.91,52.95,29196.0,50.0253,50.0442,49.9781,50.0158,29196.0
2023-03-21 14:10:00,52.96,53.0,52.91,52.98,31137.0,50.0253,50.0631,49.9781,50.0442,31137.0
2023-03-21 14:15:00,52.99,53.08,52.98,53.06,51206.0,50.0536,50.1386,50.0442,50.1198,51206.0
2023-03-21 14:20:00,53.06,53.08,52.99,53.03,27109.0,50.1198,50.1386,50.0536,50.0914,27109.0
2023-03-21 14:25:00,53.02,53.07,53.01,53.04,21200.0,50.082,50.1292,50.0725,50.1009,21200.0
2023-03-21 14:30:00,53.05,53.08,52.99,53.0,32115.0,50.1103,50.1386,50.0536,50.0631,32115.0
2023-03-21 14:35:00,53.01,53.05,52.96,53.0,56926.0,50.0725,50.1103,50.0253,50.0631,56926.0
2023-03-21 14:40:00,53.0,53.07,52.99,53.07,17654.0,50.0631,50.1292,50.0536,50.1292,17654.0
2023-03-21 14:45:00,53.07,53.13,53.04,53.04,51840.0,50.1292,50.1859,50.1009,50.1009,51840.0
2023-03-21 14:50:00,53.04,53.08,52.98,53.07,43673.0,50.1009,50.1386,50.0442,50.1292,43673.0
2023-03-21 14:55:00,53.07,53.12,53.06,53.07,28506.0,50.1292,50.1764,50.1198,50.1292,28506.0
2023-03-21 15:00:00,53.06,53.12,53.05,53.11,30138.0,50.1198,50.1764,50.1103,50.167,30138.0
2023-03-21 15:05:00,53.11,53.17,53.05,53.17,55467.0,50.167,50.2237,50.1103,50.2237,55467.0
2023-03-21 15:10:00,53.17,53.27,53.17,53.24,27144.0,50.2237,50.3181,50.2237,50.2898,27144.0
2023-03-21 15:15:00,53.24,53.35,53.24,53.35,22712.0,50.2898,50.3937,50.2898,50.3937,22712.0
2023-03-21 15:20:00,53.35,53.4,53.26,53.29,41738.0,50.3937,50.4409,50.3087,50.337,41738.0
2023-03-21 15:25:00,53.29,53.34,53.21,53.26,101498.0,50.337,50.3842,50.2614,50.3087,101498.0
2023-03-21 15:30:00,53.25,53.28,53.15,53.17,37894.0,50.2992,50.3276,50.2048,50.2237,37894.0
2023-03-21 15:35:00,53.17,53.33,53.17,53.33,73552.0,50.2237,50.3748,50.2237,50.3748,73552.0
2023-03-21 15:40:00,53.33,53.41,53.32,53.39,56707.0,50.3748,50.4504,50.3653,50.4315,56707.0
2023-03-21 15:45:00,53.38,53.4,53.28,53.29,73610.0,50.422,50.4409,50.3276,50.337,73610.0
2023-03-21 15:50:00,53.3,53.32,53.2,53.2,155994.0,50.3465,50.3653,50.252,50.252,155994.0
2023-03-21 15:55:00,53.2,53.21,53.04,53.13,300276.0,50.252,50.2614,50.1009,50.1859,300276.0
2023-03-22 09:30:00,52.92,52.92,52.34,52.72,58727.0,49.9875,49.9875,49.4396,49.7986,58727.0
2023-03-22 09:35:00,52.78,52.91,52.65,52.69,16059.0,49.8553,49.9781,49.7325,49.7703,16059.0
2023-03-22 09:40:00,52.69,52.72,52.55,52.61,42256.0,49.7703,49.7986,49.638,49.6947,42256.0
2023-03-22 09:45:00,52.62,52.62,52.32,52.41,47425.0,49.7041,49.7041,49.4208,49.5058,47425.0
2023-03-22 09:50:00,52.43,52.6,52.38,52.51,30727.0,49.5247,49.6852,49.4774,49.6002,30727.0
2023-03-22 09:55:00,52.51,52.55,52.45,52.51,16297.0,49.6002,49.638,49.5436,49.6002,16297.0
2023-03-22 10:00:00,52.52,52.54,52.43,52.48,16403.0,49.6097,49.6286,49.5247,49.5719,16403.0
2023-03-22 10:05:00,52.49,52.61,52.47,52.61,22881.0,49.5813,49.6947,49.5624,49.6947,22881.0
2023-03-22 10:10:00,52.61,52.61,52.48,52.55,33088.0,49.6947,49.6947,49.5719,49.638,33088.0
2023-03-22 10:15:00,52.52,52.65,52.49,52.6,23137.0,49.6097,49.7325,49.5813,49.6852,23137.0
2023-03-22 10:20:00,52.62,52.81,52.6,52.78,23449.0,49.7041,49.8836,49.6852,49.8553,23449.0
2023-03-22 10:25:00,52.78,52.88,52.73,52.85,27245.0,49.8553,49.9497,49.808,49.9214,27245.0
2023-03-22 10:30:00,52.85,52.87,52.76,52.78,19428.0,49.9214,49.9403,49.8364,49.8553,19428.0
2023-03-22 10:35:00,52.8,52.82,52.63,52.69,17508.0,49.8742,49.8931,49.7136,49.7703,17508.0
2023-03-22 10:40:00,52.71,52.84,52.7,52.82,19965.0,49.7891,49.9119,49.7797,49.8931,19965.0
2023-03-22 10:45:00,52.81,52.86,52.72,52.74,11638.0,49.8836,49.9308,49.7986,49.8175,11638.0
2023-03-22 10:50:00,52.72,52.72,52.62,52.68,14881.0,49.7986,49.7986,49.7041,49.7608,14881.0
2023-03-22 10:55:00,52.66,52.67,52.53,52.57,22019.0,49.7419,49.7514,49.6191,49.6569,22019.0
2023-03-22 11:00:00,52.57,52.61,52.52,52.53,19540.0,49.6569,49.6947,49.6097,49.6191,19540.0
2023-03-22 11:05:00,52.53,52.59,52.5,52.53,19000.0,49.6191,49.6758,49.5908,49.6191,19000.0
2023-03-22 11:10:00,52.52,52.54,52.45,52.48,21414.0,49.6097,49.6286,49.5436,49.5719,21414.0
2023-03-22 11:15:00,52.49,52.5,52.39,52.4,20494.0,49.5813,49.5908,49.4869,49.4963,20494.0
2023-03-22 11:20:00,52.4,52.49,52.38,52.48,17096.0,49.4963,49.5813,49.4774,49.5719,17096.0
2023-03-22 11:25:00,52.5,52.53,52.46,52.5,11504.0,49.5908,49.6191,49.553,49.5908,11504.0
2023-03-22 11:30:00,52.51,52.53,52.48,52.5,15067.0,49.6002,49.6191,49.5719,49.5908,15067.0
2023-03-22 11:35:00,52.5,52.5,52.43,52.47,14248.0,49.5908,49.5908,49.5247,49.5624,14248.0
2023-03-22 11:40:00,52.48,52.48,52.38,52.39,24358.0,49.5719,49.5719,49.4774,49.4869,24358.0
2023-03-22 11:45:00,52.4,52.5,52.39,52.44,18560.0,49.4963,49.5908,49.4869,49.5341,18560.0
2023-03-22 11:50:00,52.44,52.47,52.39,52.41,16480.0,49.5341,49.5624,49.4869,49.5058,16480.0
2023-03-22 11:55:00,52.41,52.49,52.41,52.47,23181.0,49.5058,49.5813,49.5058,49.5624,23181.0
2023-03-22 12:00:00,52.47,52.49,52.39,52.42,19255.0,49.5624,49.5813,49.4869,49.5152,19255.0
2023-03-22 12:05:00,52.43,52.44,52.36,52.39,24341.0,49.5247,49.5341,49.4585,49.4869,24341.0
2023-03-22 12:10:00,52.38,52.41,52.36,52.39,17500.0,49.4774,49.5058,49.4585,49.4869,17500.0
2023-03-22 12:15:00,52.38,52.38,52.27,52.29,17831.0,49.4774,49.4774,49.3735,49.3924,17831.0
2023-03-22 12:20:00,52.3,52.34,52.25,52.27,21439.0,49.4019,49.4396,49.3546,49.3735,21439.0
2023-03-22 12:25:00,52.28,52.41,52.26,52.38,11677.0,49.383,49.5058,49.3641,49.4774,11677.0
2023-03-22 12:30:00,52.37,52.37,52.29,52.32,17390.0,49.468,49.468,49.3924,49.4208,17390.0
2023-03-22 12:35:00,52.32,52.38,52.29,52.37,23661.0,49.4208,49.4774,49.3924,49.468,23661.0
2023-03-22 12:40:00,52.37,52.4,52.35,52.39,16519.0,49.468,49.4963,49.4491,49.4869,16519.0
2023-03-22 12:45:00,52.39,52.44,52.34,52.36,11399.0,49.4869,49.5341,49.4396,49.4585,11399.0
2023-03-22 12:50:00,52.35,52.38,52.32,52.34,16024.0,49.4491,49.4774,49.4208,49.4396,16024.0
2023-03-22 12:55:00,52.35,52.36,52.29,52.3,11569.0,49.4491,49.4585,49.3924,49.4019,11569.0
2023-03-22 13:00:00,52.3,52.3,52.21,52.23,15284.0,49.4019,49.4019,49.3169,49.3357,15284.0
2023-03-22 13:05:00,52.25,52.26,52.15,52.17,15774.0,49.3546,49.3641,49.2602,49.2791,15774.0
2023-03-22 13:10:00,52.17,52.25,52.14,52.23,10434.0,49.2791,49.3546,49.2507,49.3357,10434.0
2023-03-22 13:15:00,52.25,52.29,52.21,52.28,14827.0,49.3546,49.3924,49.3169,49.383,14827.0
2023-03-22 13:20:00,52.27,52.3,52.23,52.24,8692.0,49.3735,49.4019,49.3357,49.3452,8692.0
2023-03-22 13:25:00,52.24,52.3,52.21,52.25,27393.0,49.3452,49.4019,49.3169,49.3546,27393.0
2023-03-22 13:30:00,52.25,52.32,52.24,52.28,59691.0,49.3546,49.4208,49.3452,49.383,59691.0
2023-03-22 13:35:00,52.28,52.35,52.28,52.34,14985.0,49.383,49.4491,49.383,49.4396,14985.0
2023-03-22 13:40:00,52.34,52.43,52.31,52.43,12745.0,49.4396,49.5247,49.4113,49.5247,12745.0
2023-03-22 13:45:00,52.44,52.44,52.31,52.35,24461.0,49.5341,49.5341,49.4113,49.4491,24461.0
2023-03-22 13:50:00,52.35,52.38,52.34,52.36,19050.0,49.4491,49.4774,49.4396,49.4585,19050.0
2023-03-22 13:55:00,52.34,52.41,52.33,52.39,19680.0,49.4396,49.5058,49.4302,49.4869,19680.0
2023-03-22 14:00:00,52.4,52.66,52.38,52.58,88261.0,49.4963,49.7419,49.4774,49.6664,88261.0
2023-03-22 14:05:00,52.59,52.79,52.52,52.54,39795.0,49.6758,49.8647,49.6097,49.6286,39795.0
2023-03-22 14:10:00,52.57,52.59,52.25,52.29,40197.0,49.6569,49.6758,49.3546,49.3924,40197.0
2023-03-22 14:15:00,52.31,52.49,52.29,52.45,35630.0,49.4113,49.5813,49.3924,49.5436,35630.0
2023-03-22 14:20:00,52.49,52.49,52.26,52.34,27541.0,49.5813,49.5813,49.3641,49.4396,27541.0
2023-03-22 14:25:00,52.3,52.37,52.26,52.31,20305.0,49.4019,49.468,49.3641,49.4113,20305.0
2023-03-22 14:30:00,52.3,52.46,52.17,52.27,36342.0,49.4019,49.553,49.2791,49.3735,36342.0
2023-03-22 14:35:00,52.26,52.39,51.91,52.26,37534.0,49.3641,49.4869,49.0335,49.3641,37534.0
2023-03-22 14:40:00,52.25,52.55,52.25,52.45,36552.0,49.3546,49.638,49.3546,49.5436,36552.0
2023-03-22 14:45:00,52.45,52.79,52.38,52.69,38326.0,49.5436,49.8647,49.4774,49.7703,38326.0
2023-03-22 14:50:00,52.66,52.72,52.4,52.46,29514.0,49.7419,49.7986,49.4963,49.553,29514.0
2023-03-22 14:55:00,52.46,52.49,52.21,52.23,37279.0,49.553,49.5813,49.3169,49.3357,37279.0
2023-03-22 15:00:00,52.23,52.32,51.96,52.03,92487.0,49.3357,49.4208,49.0807,49.1468,92487.0
2023-03-22 15:05:00,52.03,52.13,51.96,52.13,122422.0,49.1468,49.2413,49.0807,49.2413,122422.0
2023-03-22 15:10:00,52.12,52.24,52.03,52.18,109308.0,49.2318,49.3452,49.1468,49.2885,109308.0
2023-03-22 15:15:00,52.21,52.29,52.12,52.19,26972.0,49.3169,49.3924,49.2318,49.298,26972.0
2023-03-22 15:20:00,52.19,52.51,52.15,52.33,57115.0,49.298,49.6002,49.2602,49.4302,57115.0
2023-03-22 15:25:00,52.33,52.37,52.2,52.26,68464.0,49.4302,49.468,49.3074,49.3641,68464.0
2023-03-22 15:30:00,52.28,52.28,51.88,51.94,73466.0,49.383,49.383,49.0051,49.0618,73466.0
2023-03-22 15:35:00,51.94,51.95,51.71,51.85,62819.0,49.0618,49.0713,48.8446,48.9768,62819.0
2023-03-22 15:40:00,51.85,51.9,51.75,51.8,353604.0,48.9768,49.024,48.8823,48.9296,353604.0
2023-03-22 15:45:00,51.8,51.8,51.64,51.77,113379.0,48.9296,48.9296,48.7784,48.9012,113379.0
2023-03-22 15:50:00,51.76,51.76,51.4,51.44,164897.0,48.8918,48.8918,48.5517,48.5895,164897.0
2023-03-22 15:55:00,51.44,51.45,51.22,51.25,613127.0,48.5895,48.599,48.3817,48.4101,613127.0
2023-03-23 09:30:00,51.12,51.16,50.71,50.89,135746.0,48.2873,48.325,47.9,48.07,135746.0
2023-03-23 09:35:00,50.92,51.15,50.92,51.09,19938.0,48.0983,48.3156,48.0983,48.2589,19938.0
2023-03-23 09:40:00,51.08,51.52,51.01,51.37,77764.0,48.2495,48.6651,48.1833,48.5234,77764.0
2023-03-23 09:45:00,51.36,51.4,50.92,51.13,87107.0,48.514,48.5517,48.0983,48.2967,87107.0
2023-03-23 09:50:00,51.17,51.29,51.11,51.19,37702.0,48.3345,48.4478,48.2778,48.3534,37702.0
2023-03-23 09:55:00,51.18,51.23,50.79,51.06,88954.0,48.3439,48.3912,47.9755,48.2306,88954.0
2023-03-23 10:00:00,51.06,51.24,50.98,51.01,52162.0,48.2306,48.4006,48.155,48.1833,52162.0
2023-03-23 10:05:00,50.99,51.19,50.98,51.17,27125.0,48.1645,48.3534,48.155,48.3345,27125.0
2023-03-23 10:10:00,51.17,51.3,50.98,51.14,58486.0,48.3345,48.4573,48.155,48.3061,58486.0
2023-03-23 10:15:00,51.13,51.18,51.0,51.01,21396.0,48.2967,48.3439,48.1739,48.1833,21396.0
2023-03-23 10:20:00,51.0,51.05,50.99,51.0,35663.0,48.1739,48.2211,48.1645,48.1739,35663.0
2023-03-23 10:25:00,51.0,51.1,50.96,51.02,80541.0,48.1739,48.2684,48.1361,48.1928,80541.0
2023-03-23 10:30:00,51.01,51.13,50.89,50.9,49944.0,48.1833,48.2967,48.07,48.0794,49944.0
2023-03-23 10:35:00,50.91,51.11,50.89,51.1,44812.0,48.0889,48.2778,48.07,48.2684,44812.0
2023-03-23 10:40:00,51.11,51.38,51.09,51.38,62690.0,48.2778,48.5328,48.2589,48.5328,62690.0
2023-03-23 10:45:00,51.37,51.55,51.36,51.53,34037.0,48.5234,48.6934,48.514,48.6745,34037.0
2023-03-23 10:50:00,51.55,51.58,51.49,51.54,30169.0,48.6934,48.7218,48.6368,48.684,30169.0
2023-03-23 10:55:00,51.55,51.63,51.52,51.62,33071.0,48.6934,48.769,48.6651,48.7595,33071.0
2023-03-23 11:00:00,51.63,51.69,51.59,51.6,69898.0,48.769,48.8257,48.7312,48.7407,69898.0
2023-03-23 11:05:00,51.62,51.75,51.59,51.7,23552.0,48.7595,48.8823,48.7312,48.8351,23552.0
2023-03-23 11:10:00,51.69,51.75,51.63,51.7,27005.0,48.8257,48.8823,48.769,48.8351,27005.0
2023-03-23 11:15:00,51.69,51.75,51.61,51.63,32009.0,48.8257,48.8823,48.7501,48.769,32009.0
2023-03-23 11:20:00,51.62,51.64,51.57,51.62,14607.0,48.7595,48.7784,48.7123,48.7595,14607.0
2023-03-23 11:25:00,51.62,51.63,51.53,51.55,28984.0,48.7595,48.769,48.6745,48.6934,28984.0
2023-03-23 11:30:00,51.55,51.62,51.46,51.54,42708.0,48.6934,48.7595,48.6084,48.684,42708.0
2023-03-23 11:35:00,51.54,51.67,51.48,51.5,32883.0,48.684,48.8068,48.6273,48.6462,32883.0
2023-03-23 11:40:00,51.5,51.53,51.37,51.4,41719.0,48.6462,48.6745,48.5234,48.5517,41719.0
2023-03-23 11:45:00,51.4,51.45,51.36,51.41,129335.0,48.5517,48.599,48.514,48.5612,129335.0
2023-03-23 11:50:00,51.41,51.56,51.41,51.5,59212.0,48.5612,48.7029,48.5612,48.6462,59212.0
2023-03-23 11:55:00,51.5,51.54,51.34,51.34,26726.0,48.6462,48.684,48.4951,48.4951,26726.0
2023-03-23 12:00:00,51.34,51.37,51.26,51.32,51385.0,48.4951,48.5234,48.4195,48.4762,51385.0
2023-03-23 12:05:00,51.33,51.33,51.25,51.28,20854.0,48.4856,48.4856,48.4101,48.4384,20854.0
2023-03-23 12:10:00,51.28,51.28,51.13,51.15,23016.0,48.4384,48.4384,48.2967,48.3156,23016.0
2023-03-23 12:15:00,51.14,51.21,51.11,51.12,29370.0,48.3061,48.3723,48.2778,48.2873,29370.0
2023-03-23 12:20:00,51.12,51.24,51.1,51.2,42128.0,48.2873,48.4006,48.2684,48.3628,42128.0
2023-03-23 12:25:00,51.21,51.31,51.19,51.25,25671.0,48.3723,48.4667,48.3534,48.4101,25671.0
2023-03-23 12:30:00,51.26,51.35,51.19,51.21,43413.0,48.4195,48.5045,48.3534,48.3723,43413.0
2023-03-23 12:35:00,51.21,51.21,51.03,51.03,41021.0,48.3723,48.3723,48.2022,48.2022,41021.0
2023-03-23 12:40:00,51.01,51.04,50.97,51.02,30884.0,48.1833,48.2117,48.1456,48.1928,30884.0
2023-03-23 12:45:00,51.02,51.15,50.99,51.13,36528.0,48.1928,48.3156,48.1645,48.2967,36528.0
2023-03-23 12:50:00,51.12,51.13,51.06,51.09,15921.0,48.2873,48.2967,48.2306,48.2589,15921.0
2023-03-23 12:55:00,51.08,51.18,51.07,51.16,20522.0,48.2495,48.3439,48.24,48.325,20522.0
2023-03-23 13:00:00,51.16,51.16,51.02,51.05,30916.0,48.325,48.325,48.1928,48.2211,30916.0
2023-03-23 13:05:00,51.05,51.12,50.95,50.98,29756.0,48.2211,48.2873,48.1267,48.155,29756.0
2023-03-23 13:10:00,50.99,51.01,50.83,50.86,35332.0,48.1645,48.1833,48.0133,48.0417,35332.0
2023-03-23 13:15:00,50.85,50.91,50.82,50.86,36330.0,48.0322,48.0889,48.0039,48.0417,36330.0
2023-03-23 13:20:00,50.86,50.93,50.83,50.84,29359.0,48.0417,48.1078,48.0133,48.0228,29359.0
2023-03-23 13:25:00,50.84,50.87,50.7,50.77,37931.0,48.0228,48.0511,47.8905,47.9566,37931.0
2023-03-23 13:30:00,50.76,50.83,50.75,50.78,15264.0,47.9472,48.0133,47.9378,47.9661,15264.0
2023-03-23 13:35:00,50.76,50.76,50.67,50.74,39024.0,47.9472,47.9472,47.8622,47.9283,39024.0
2023-03-23 13:40:00,50.75,50.91,50.75,50.91,24013.0,47.9378,48.0889,47.9378,48.0889,24013.0
2023-03-23 13:45:00,50.92,50.93,50.7,50.72,17853.0,48.0983,48.1078,47.8905,47.9094,17853.0
2023-03-23 13:50:00,50.71,50.71,50.57,50.64,39713.0,47.9,47.9,47.7677,47.8339,39713.0
2023-03-23 13:55:00,50.64,50.7,50.58,50.7,70820.0,47.8339,47.8905,47.7772,47.8905,70820.0
2023-03-23 14:00:00,50.71,50.75,50.59,50.61,87307.0,47.9,47.9378,47.7866,47.8055,87307.0
2023-03-23 14:05:00,50.61,50.62,50.52,50.53,24845.0,47.8055,47.815,47.7205,47.7299,24845.0
2023-03-23 14:10:00,50.53,50.54,50.44,50.48,30675.0,47.7299,47.7394,47.6449,47.6827,30675.0
2023-03-23 14:15:00,50.48,50.53,50.44,50.47,29620.0,47.6827,47.7299,47.6449,47.6733,29620.0
2023-03-23 14:20:00,50.47,50.48,50.37,50.41,35180.0,47.6733,47.6827,47.5788,47.6166,35180.0
2023-03-23 14:25:00,50.42,50.43,50.2,50.21,32659.0,47.626,47.6355,47.4182,47.4277,32659.0
2023-03-23 14:30:00,50.22,50.29,50.21,50.27,38394.0,47.4371,47.5032,47.4277,47.4844,38394.0
2023-03-23 14:35:00,50.27,50.32,50.21,50.23,32952.0,47.4844,47.5316,47.4277,47.4466,32952.0
2023-03-23 14:40:00,50.23,50.24,50.01,50.01,27122.0,47.4466,47.456,47.2388,47.2388,27122.0
2023-03-23 14:45:00,50.02,50.15,49.96,50.11,39942.0,47.2482,47.371,47.1915,47.3332,39942.0
2023-03-23 14:50:00,50.09,50.11,50.02,50.03,26319.0,47.3143,47.3332,47.2482,47.2577,26319.0
2023-03-23 14:55:00,50.02,50.05,49.93,50.03,93473.0,47.2482,47.2765,47.1632,47.2577,93473.0
2023-03-23 15:00:00,50.02,50.46,50.02,50.17,153224.0,47.2482,47.6638,47.2482,47.3899,153224.0
2023-03-23 15:05:00,50.18,50.23,50.0,50.21,36006.0,47.3993,47.4466,47.2293,47.4277,36006.0
2023-03-23 15:10:00,50.21,50.23,50.04,50.12,67296.0,47.4277,47.4466,47.2671,47.3427,67296.0
2023-03-23 15:15:00,50.13,50.19,49.99,50.03,78523.0,47.3521,47.4088,47.2199,47.2577,78523.0
2023-03-23 15:20:00,50.04,50.14,49.93,50.12,84772.0,47.2671,47.3616,47.1632,47.3427,84772.0
2023-03-23 15:25:00,50.14,50.19,50.0,50.01,42839.0,47.3616,47.4088,47.2293,47.2388,42839.0
2023-03-23 15:30:00,50.0,50.05,49.91,50.0,64133.0,47.2293,47.2765,47.1443,47.2293,64133.0
2023-03-23 15:35:00,50.0,50.12,49.97,49.99,103350.0,47.2293,47.3427,47.201,47.2199,103350.0
2023-03-23 15:40:00,49.97,50.08,49.92,50.06,129855.0,47.201,47.3049,47.1538,47.286,129855.0
2023-03-23 15:45:00,50.06,50.14,50.06,50.13,127432.0,47.286,47.3616,47.286,47.3521,127432.0
2023-03-23 15:50:00,50.15,50.29,50.11,50.21,141695.0,47.371,47.5032,47.3332,47.4277,141695.0
2023-03-23 15:55:00,50.21,50.21,49.96,49.98,598809.0,47.4277,47.4277,47.1915,47.2104,598809.0
2023-03-24 09:30:00,49.13,49.65,49.0,49.59,76958.0,46.4075,46.8987,46.2847,46.842,76958.0
2023-03-24 09:35:00,49.58,49.87,49.44,49.44,208939.0,46.8326,47.1065,46.7003,46.7003,208939.0
2023-03-24 09:40:00,49.47,49.54,49.13,49.22,83817.0,46.7287,46.7948,46.4075,46.4925,83817.0
2023-03-24 09:45:00,49.15,49.35,49.05,49.23,101876.0,46.4264,46.6153,46.332,46.502,101876.0
2023-03-24 09:50:00,49.22,49.4,49.18,49.35,26543.0,46.4925,46.6626,46.4548,46.6153,26543.0
2023-03-24 09:55:00,49.37,49.46,49.24,49.37,54298.0,46.6342,46.7192,46.5114,46.6342,54298.0
2023-03-24 10:00:00,49.38,49.49,49.23,49.26,53435.0,46.6437,46.7476,46.502,46.5303,53435.0
2023-03-24 10:05:00,49.26,49.39,49.18,49.23,27251.0,46.5303,46.6531,46.4548,46.502,27251.0
2023-03-24 10:10:00,49.23,49.41,49.16,49.3,46069.0,46.502,46.672,46.4359,46.5681,46069.0
2023-03-24 10:15:00,49.3,49.34,49.18,49.26,32126.0,46.5681,46.6059,46.4548,46.5303,32126.0
2023-03-24 10:20:00,49.26,49.32,49.13,49.27,49339.0,46.5303,46.587,46.4075,46.5398,49339.0
2023-03-24 10:25:00,49.28,49.49,49.25,49.41,82814.0,46.5492,46.7476,46.5209,46.672,82814.0
2023-03-24 10:30:00,49.4,49.56,49.35,49.39,37367.0,46.6626,46.8137,46.6153,46.6531,37367.0
2023-03-24 10:35:00,49.39,49.4,49.08,49.08,51322.0,46.6531,46.6626,46.3603,46.3603,51322.0
2023-03-24 10:40:00,49.07,49.07,48.93,48.96,80093.0,46.3509,46.3509,46.2186,46.2469,80093.0
2023-03-24 10:45:00,48.98,49.01,48.82,48.82,67994.0,46.2658,46.2942,46.1147,46.1147,67994.0
2023-03-24 10:50:00,48.8,48.94,48.75,48.9,77938.0,46.0958,46.2281,46.0486,46.1903,77938.0
2023-03-24 10:55:00,48.89,48.96,48.84,48.91,47960.0,46.1808,46.2469,46.1336,46.1997,47960.0
2023-03-24 11:00:00,48.88,48.92,48.77,48.87,41389.0,46.1714,46.2092,46.0675,46.1619,41389.0
2023-03-24 11:05:00,48.88,48.92,48.7,48.72,76672.0,46.1714,46.2092,46.0014,46.0202,76672.0
2023-03-24 11:10:00,48.71,48.71,48.57,48.6,75995.0,46.0108,46.0108,45.8786,45.9069,75995.0
2023-03-24 11:15:00,48.59,48.83,48.59,48.79,116288.0,45.8975,46.1242,45.8975,46.0864,116288.0
2023-03-24 11:20:00,48.8,48.97,48.74,48.93,52620.0,46.0958,46.2564,46.0391,46.2186,52620.0
2023-03-24 11:25:00,48.93,49.07,48.93,49.0,31248.0,46.2186,46.3509,46.2186,46.2847,31248.0
2023-03-24 11:30:00,48.98,49.04,48.95,48.98,42634.0,46.2658,46.3225,46.2375,46.2658,42634.0
2023-03-24 11:35:00,49.0,49.06,48.91,48.95,48210.0,46.2847,46.3414,46.1997,46.2375,48210.0
2023-03-24 11:40:00,48.99,49.03,48.97,49.01,21339.0,46.2753,46.3131,46.2564,46.2942,21339.0
2023-03-24 11:45:00,49.02,49.19,49.01,49.06,78595.0,46.3036,46.4642,46.2942,46.3414,78595.0
2023-03-24 11:50:00,49.07,49.14,49.05,49.11,25731.0,46.3509,46.417,46.332,46.3886,25731.0
2023-03-24 11:55:00,49.12,49.29,49.1,49.28,98981.0,46.3981,46.5587,46.3792,46.5492,98981.0
2023-03-24 12:00:00,49.28,49.38,49.16,49.2,49655.0,46.5492,46.6437,46.4359,46.4736,49655.0
2023-03-24 12:05:00,49.19,49.25,49.13,49.14,18431.0,46.4642,46.5209,46.4075,46.417,18431.0
2023-03-24 12:10:00,49.15,49.21,49.14,49.21,18157.0,46.4264,46.4831,46.417,46.4831,18157.0
2023-03-24 12:15:00,49.21,49.25,49.08,49.16,36840.0,46.4831,46.5209,46.3603,46.4359,36840.0
2023-03-24 12:20:00,49.17,49.2,49.13,49.17,15486.0,46.4453,46.4736,46.4075,46.4453,15486.0
2023-03-24 12:25:00,49.18,49.2,49.11,49.2,20776.0,46.4548,46.4736,46.3886,46.4736,20776.0
2023-03-24 12:30:00,49.21,49.26,49.15,49.2,16301.0,46.4831,46.5303,46.4264,46.4736,16301.0
2023-03-24 12:35:00,49.22,49.29,49.19,49.25,17339.0,46.4925,46.5587,46.4642,46.5209,17339.0
2023-03-24 12:40:00,49.27,49.32,49.19,49.31,11638.0,46.5398,46.587,46.4642,46.5776,11638.0
2023-03-24 12:45:00,49.32,49.4,49.32,49.38,37167.0,46.587,46.6626,46.587,46.6437,37167.0
2023-03-24 12:50:00,49.38,49.39,49.29,49.3,20962.0,46.6437,46.6531,46.5587,46.5681,20962.0
2023-03-24 12:55:00,49.3,49.43,49.3,49.35,29862.0,46.5681,46.6909,46.5681,46.6153,29862.0
2023-03-24 13:00:00,49.36,49.4,49.22,49.25,36844.0,46.6248,46.6626,46.4925,46.5209,36844.0
2023-03-24 13:05:00,49.25,49.31,49.24,49.26,24151.0,46.5209,46.5776,46.5114,46.5303,24151.0
2023-03-24 13:10:00,49.25,49.27,49.2,49.22,20521.0,46.5209,46.5398,46.4736,46.4925,20521.0
2023-03-24 13:15:00,49.23,49.31,49.18,49.19,58823.0,46.502,46.5776,46.4548,46.4642,58823.0
2023-03-24 13:20:00,49.2,49.34,49.19,49.3,109847.0,46.4736,46.6059,46.4642,46.5681,109847.0
2023-03-24 13:25:00,49.31,49.45,49.29,49.32,46341.0,46.5776,46.7098,46.5587,46.587,46341.0
2023-03-24 13:30:00,49.33,49.39,49.31,49.32,36378.0,46.5964,46.6531,46.5776,46.587,36378.0
2023-03-24 13:35:00,49.31,49.41,49.31,49.39,39813.0,46.5776,46.672,46.5776,46.6531,39813.0
2023-03-24 13:40:00,49.4,49.41,49.27,49.29,36418.0,46.6626,46.672,46.5398,46.5587,36418.0
2023-03-24 13:45:00,49.29,49.3,49.23,49.26,37627.0,46.5587,46.5681,46.502,46.5303,37627.0
2023-03-24 13:50:00,49.25,49.3,49.15,49.18,33428.0,46.5209,46.5681,46.4264,46.4548,33428.0
2023-03-24 13:55:00,49.18,49.21,49.13,49.21,48126.0,46.4548,46.4831,46.4075,46.4831,48126.0
2023-03-24 14:00:00,49.21,49.27,49.2,49.26,75202.0,46.4831,46.5398,46.4736,46.5303,75202.0
2023-03-24 14:05:00,49.26,49.26,49.15,49.21,34030.0,46.5303,46.5303,46.4264,46.4831,34030.0
2023-03-24 14:10:00,49.21,49.27,49.18,49.25,138391.0,46.4831,46.5398,46.4548,46.5209,138391.0
2023-03-24 14:15:00,49.25,49.42,49.24,49.4,50759.0,46.5209,46.6815,46.5114,46.6626,50759.0
2023-03-24 14:20:00,49.4,49.64,49.4,49.57,83334.0,46.6626,46.8893,46.6626,46.8231,83334.0
2023-03-24 14:25:00,49.58,49.65,49.57,49.59,46056.0,46.8326,46.8987,46.8231,46.842,46056.0
2023-03-24 14:30:00,49.59,49.77,49.57,49.72,62317.0,46.842,47.0121,46.8231,46.9648,62317.0
2023-03-24 14:35:00,49.72,49.72,49.63,49.69,45818.0,46.9648,46.9648,46.8798,46.9365,45818.0
2023-03-24 14:40:00,49.69,49.69,49.58,49.59,85702.0,46.9365,46.9365,46.8326,46.842,85702.0
2023-03-24 14:45:00,49.59,49.67,49.59,49.63,36887.0,46.842,46.9176,46.842,46.8798,36887.0
2023-03-24 14:50:00,49.64,49.64,49.5,49.53,46882.0,46.8893,46.8893,46.757,46.7854,46882.0
2023-03-24 14:55:00,49.53,49.57,49.48,49.55,58116.0,46.7854,46.8231,46.7381,46.8043,58116.0
2023-03-24 15:00:00,49.56,49.61,49.54,49.58,55189.0,46.8137,46.8609,46.7948,46.8326,55189.0
2023-03-24 15:05:00,49.59,49.61,49.52,49.6,47039.0,46.842,46.8609,46.7759,46.8515,47039.0
2023-03-24 15:10:00,49.6,49.68,49.55,49.66,89552.0,46.8515,46.9271,46.8043,46.9082,89552.0
2023-03-24 15:15:00,49.66,49.72,49.65,49.7,72752.0,46.9082,46.9648,46.8987,46.9459,72752.0
2023-03-24 15:20:00,49.7,49.93,49.7,49.84,191689.0,46.9459,47.1632,46.9459,47.0782,191689.0
2023-03-24 15:25:00,49.84,49.93,49.84,49.86,73330.0,47.0782,47.1632,47.0782,47.0971,73330.0
2023-03-24 15:30:00,49.86,49.91,49.76,49.82,70005.0,47.0971,47.1443,47.0026,47.0593,70005.0
2023-03-24 15:35:00,49.81,49.86,49.73,49.76,145892.0,47.0498,47.0971,46.9743,47.0026,145892.0
2023-03-24 15:40:00,49.77,49.86,49.69,49.71,130645.0,47.0121,47.0971,46.9365,46.9554,130645.0
2023-03-24 15:45:00,49.71,49.78,49.66,49.7,138118.0,46.9554,47.0215,46.9082,46.9459,138118.0
2023-03-24 15:50:00,49.69,49.74,49.63,49.68,143816.0,46.9365,46.9837,46.8798,46.9271,143816.0
2023-03-24 15:55:00,49.68,49.75,49.58,49.71,413857.0,46.9271,46.9932,46.8326,46.9554,413857.0
2023-03-27 09:30:00,50.96,51.59,50.62,51.28,133173.0,48.1361,48.7312,47.815,48.4384,133173.0
2023-03-27 09:35:00,51.3,51.52,50.79,50.83,82153.0,48.4573,48.6651,47.9755,48.0133,82153.0
2023-03-27 09:40:00,50.83,50.87,50.66,50.75,48675.0,48.0133,48.0511,47.8527,47.9378,48675.0
2023-03-27 09:45:00,50.73,50.87,50.64,50.78,81617.0,47.9189,48.0511,47.8339,47.9661,81617.0
2023-03-27 09:50:00,50.79,50.88,50.53,50.58,44811.0,47.9755,48.0606,47.7299,47.7772,44811.0
2023-03-27 09:55:00,50.59,50.79,50.49,50.58,42248.0,47.7866,47.9755,47.6922,47.7772,42248.0
2023-03-27 10:00:00,50.55,50.63,50.37,50.51,72881.0,47.7488,47.8244,47.5788,47.7111,72881.0
2023-03-27 10:05:00,50.51,50.55,50.29,50.32,26298.0,47.7111,47.7488,47.5032,47.5316,26298.0
2023-03-27 10:10:00,50.32,50.51,50.29,50.44,41890.0,47.5316,47.7111,47.5032,47.6449,41890.0
2023-03-27 10:15:00,50.44,50.55,50.3,50.37,34293.0,47.6449,47.7488,47.5127,47.5788,34293.0
2023-03-27 10:20:00,50.37,50.37,50.21,50.26,80817.0,47.5788,47.5788,47.4277,47.4749,80817.0
2023-03-27 10:25:00,50.25,50.32,50.15,50.26,59737.0,47.4655,47.5316,47.371,47.4749,59737.0
2023-03-27 10:30:00,50.24,50.28,50.19,50.28,53452.0,47.456,47.4938,47.4088,47.4938,53452.0
2023-03-27 10:35:00,50.27,50.42,50.23,50.38,30327.0,47.4844,47.626,47.4466,47.5883,30327.0
2023-03-27 10:40:00,50.39,50.42,50.27,50.28,38385.0,47.5977,47.626,47.4844,47.4938,38385.0
2023-03-27 10:45:00,50.28,50.4,50.24,50.29,51051.0,47.4938,47.6072,47.456,47.5032,51051.0
2023-03-27 10:50:00,50.29,50.31,50.21,50.28,24263.0,47.5032,47.5221,47.4277,47.4938,24263.0
2023-03-27 10:55:00,50.3,50.39,50.22,50.23,27284.0,47.5127,47.5977,47.4371,47.4466,27284.0
2023-03-27 11:00:00,50.23,50.33,50.22,50.3,21834.0,47.4466,47.541,47.4371,47.5127,21834.0
2023-03-27 11:05:00,50.3,50.35,50.26,50.3,18284.0,47.5127,47.5599,47.4749,47.5127,18284.0
2023-03-27 11:10:00,50.3,50.37,50.28,50.35,17618.0,47.5127,47.5788,47.4938,47.5599,17618.0
2023-03-27 11:15:00,50.35,50.37,50.23,50.31,44965.0,47.5599,47.5788,47.4466,47.5221,44965.0
2023-03-27 11:20:00,50.32,50.42,50.3,50.37,20033.0,47.5316,47.626,47.5127,47.5788,20033.0
2023-03-27 11:25:00,50.37,50.4,50.29,50.31,47563.0,47.5788,47.6072,47.5032,47.5221,47563.0
2023-03-27 11:30:00,50.31,50.35,50.29,50.33,36005.0,47.5221,47.5599,47.5032,47.541,36005.0
2023-03-27 11:35:00,50.33,50.36,50.28,50.33,24560.0,47.541,47.5694,47.4938,47.541,24560.0
2023-03-27 11:40:00,50.33,50.33,50.25,50.3,35486.0,47.541,47.541,47.4655,47.5127,35486.0
2023-03-27 11:45:00,50.3,50.33,50.22,50.32,23764.0,47.5127,47.541,47.4371,47.5316,23764.0
2023-03-27 11:50:00,50.31,50.33,50.24,50.28,24504.0,47.5221,47.541,47.456,47.4938,24504.0
2023-03-27 11:55:00,50.28,50.36,50.26,50.31,65731.0,47.4938,47.5694,47.4749,47.5221,65731.0
2023-03-27 12:00:00,50.32,50.51,50.28,50.5,44479.0,47.5316,47.7111,47.4938,47.7016,44479.0
2023-03-27 12:05:00,50.49,50.49,50.4,50.46,90918.0,47.6922,47.6922,47.6072,47.6638,90918.0
2023-03-27 12:10:00,50.47,50.56,50.39,50.54,32966.0,47.6733,47.7583,47.5977,47.7394,32966.0
2023-03-27 12:15:00,50.55,50.55,50.42,50.47,36187.0,47.7488,47.7488,47.626,47.6733,36187.0
2023-03-27 12:20:00,50.48,50.49,50.39,50.39,17307.0,47.6827,47.6922,47.5977,47.5977,17307.0
2023-03-27 12:25:00,50.41,50.46,50.39,50.4,24127.0,47.6166,47.6638,47.5977,47.6072,24127.0
2023-03-27 12:30:00,50.42,50.43,50.36,50.39,17497.0,47.626,47.6355,47.5694,47.5977,17497.0
2023-03-27 12:35:00,50.39,50.43,50.35,50.41,29746.0,47.5977,47.6355,47.5599,47.6166,29746.0
2023-03-27 12:40:00,50.42,50.42,50.31,50.39,29939.0,47.626,47.626,47.5221,47.5977,29939.0
2023-03-27 12:45:00,50.4,50.48,50.39,50.43,52380.0,47.6072,47.6827,47.5977,47.6355,52380.0
2023-03-27 12:50:00,50.42,50.55,50.38,50.39,37252.0,47.626,47.7488,47.5883,47.5977,37252.0
2023-03-27 12:55:00,50.38,50.47,50.37,50.42,35455.0,47.5883,47.6733,47.5788,47.626,35455.0
2023-03-27 13:00:00,50.43,50.52,50.41,50.47,51710.0,47.6355,47.7205,47.6166,47.6733,51710.0
2023-03-27 13:05:00,50.47,50.48,50.42,50.44,24703.0,47.6733,47.6827,47.626,47.6449,24703.0
2023-03-27 13:10:00,50.43,50.45,50.32,50.34,19951.0,47.6355,47.6544,47.5316,47.5505,19951.0
2023-03-27 13:15:00,50.33,50.36,50.28,50.34,43237.0,47.541,47.5694,47.4938,47.5505,43237.0
2023-03-27 13:20:00,50.37,50.44,50.34,50.34,28252.0,47.5788,47.6449,47.5505,47.5505,28252.0
2023-03-27 13:25:00,50.33,50.42,50.32,50.4,177822.0,47.541,47.626,47.5316,47.6072,177822.0
2023-03-27 13:30:00,50.41,50.46,50.4,50.44,59495.0,47.6166,47.6638,47.6072,47.6449,59495.0
2023-03-27 13:35:00,50.43,50.44,50.34,50.36,46636.0,47.6355,47.6449,47.5505,47.5694,46636.0
2023-03-27 13:40:00,50.36,50.43,50.36,50.43,35703.0,47.5694,47.6355,47.5694,47.6355,35703.0
2023-03-27 13:45:00,50.44,50.44,50.38,50.4,30728.0,47.6449,47.6449,47.5883,47.6072,30728.0
2023-03-27 13:50:00,50.4,50.41,50.35,50.37,138794.0,47.6072,47.6166,47.5599,47.5788,138794.0
2023-03-27 13:55:00,50.37,50.41,50.29,50.32,51710.0,47.5788,47.6166,47.5032,47.5316,51710.0
2023-03-27 14:00:00,50.32,50.32,50.27,50.3,39096.0,47.5316,47.5316,47.4844,47.5127,39096.0
2023-03-27 14:05:00,50.3,50.33,50.27,50.3,47285.0,47.5127,47.541,47.4844,47.5127,47285.0
2023-03-27 14:10:00,50.3,50.31,50.27,50.3,23708.0,47.5127,47.5221,47.4844,47.5127,23708.0
2023-03-27 14:15:00,50.29,50.3,50.26,50.28,20083.0,47.5032,47.5127,47.4749,47.4938,20083.0
2023-03-27 14:20:00,50.28,50.39,50.27,50.34,48389.0,47.4938,47.5977,47.4844,47.5505,48389.0
2023-03-27 14:25:00,50.34,50.38,50.32,50.34,51519.0,47.5505,47.5883,47.5316,47.5505,51519.0
2023-03-27 14:30:00,50.34,50.47,50.33,50.47,135289.0,47.5505,47.6733,47.541,47.6733,135289.0
2023-03-27 14:35:00,50.46,50.51,50.4,50.49,93165.0,47.6638,47.7111,47.6072,47.6922,93165.0
2023-03-27 14:40:00,50.49,50.51,50.39,50.44,109968.0,47.6922,47.7111,47.5977,47.6449,109968.0
2023-03-27 14:45:00,50.44,50.48,50.4,50.48,58232.0,47.6449,47.6827,47.6072,47.6827,58232.0
2023-03-27 14:50:00,50.48,50.67,50.47,50.62,54807.0,47.6827,47.8622,47.6733,47.815,54807.0
2023-03-27 14:55:00,50.62,50.67,50.58,50.6,43473.0,47.815,47.8622,47.7772,47.7961,43473.0
2023-03-27 15:00:00,50.59,50.67,50.57,50.57,29617.0,47.7866,47.8622,47.7677,47.7677,29617.0
2023-03-27 15:05:00,50.57,50.62,50.54,50.56,30241.0,47.7677,47.815,47.7394,47.7583,30241.0
2023-03-27 15:10:00,50.57,50.61,50.55,50.6,30738.0,47.7677,47.8055,47.7488,47.7961,30738.0
2023-03-27 15:15:00,50.59,50.62,50.47,50.48,73682.0,47.7866,47.815,47.6733,47.6827,73682.0
2023-03-27 15:20:00,50.48,50.55,50.46,50.54,26823.0,47.6827,47.7488,47.6638,47.7394,26823.0
2023-03-27 15:25:00,50.54,50.56,50.47,50.5,50183.0,47.7394,47.7583,47.6733,47.7016,50183.0
2023-03-27 15:30:00,50.51,50.55,50.46,50.5,113087.0,47.7111,47.7488,47.6638,47.7016,113087.0
2023-03-27 15:35:00,50.5,50.51,50.38,50.4,60486.0,47.7016,47.7111,47.5883,47.6072,60486.0
2023-03-27 15:40:00,50.41,50.41,50.32,50.34,124147.0,47.6166,47.6166,47.5316,47.5505,124147.0
2023-03-27 15:45:00,50.34,50.36,50.24,50.25,215933.0,47.5505,47.5694,47.456,47.4655,215933.0
2023-03-27 15:50:00,50.24,50.29,50.18,50.21,305442.0,47.456,47.5032,47.3993,47.4277,305442.0
2023-03-27 15:55:00,50.21,50.23,50.1,50.22,351088.0,47.4277,47.4466,47.3238,47.4371,351088.0
2023-03-28 09:30:00,50.21,50.38,49.97,50.02,60253.0,47.4277,47.5883,47.201,47.2482,60253.0
2023-03-28 09:35:00,50.03,50.19,49.96,50.14,65789.0,47.2577,47.4088,47.1915,47.3616,65789.0
2023-03-28 09:40:00,50.12,50.27,50.05,50.22,38953.0,47.3427,47.4844,47.2765,47.4371,38953.0
2023-03-28 09:45:00,50.21,50.31,50.1,50.23,26755.0,47.4277,47.5221,47.3238,47.4466,26755.0
2023-03-28 09:50:00,50.23,50.31,50.2,50.28,25285.0,47.4466,47.5221,47.4182,47.4938,25285.0
2023-03-28 09:55:00,50.28,50.31,50.18,50.25,16969.0,47.4938,47.5221,47.3993,47.4655,16969.0
2023-03-28 10:00:00,50.23,50.34,50.18,50.3,22990.0,47.4466,47.5505,47.3993,47.5127,22990.0
2023-03-28 10:05:00,50.3,50.48,50.27,50.47,25580.0,47.5127,47.6827,47.4844,47.6733,25580.0
2023-03-28 10:10:00,50.46,50.56,50.45,50.5,25562.0,47.6638,47.7583,47.6544,47.7016,25562.0
2023-03-28 10:15:00,50.51,50.59,50.48,50.51,92423.0,47.7111,47.7866,47.6827,47.7111,92423.0
2023-03-28 10:20:00,50.53,50.69,50.53,50.67,32928.0,47.7299,47.8811,47.7299,47.8622,32928.0
2023-03-28 10:25:00,50.67,50.69,50.59,50.65,14593.0,47.8622,47.8811,47.7866,47.8433,14593.0
2023-03-28 10:30:00,50.66,50.66,50.47,50.48,19583.0,47.8527,47.8527,47.6733,47.6827,19583.0
2023-03-28 10:35:00,50.49,50.58,50.47,50.58,12905.0,47.6922,47.7772,47.6733,47.7772,12905.0
2023-03-28 10:40:00,50.59,50.59,50.52,50.58,14633.0,47.7866,47.7866,47.7205,47.7772,14633.0
2023-03-28 10:45:00,50.59,50.72,50.59,50.7,17953.0,47.7866,47.9094,47.7866,47.8905,17953.0
2023-03-28 10:50:00,50.7,50.71,50.6,50.68,28045.0,47.8905,47.9,47.7961,47.8716,28045.0
2023-03-28 10:55:00,50.66,50.73,50.64,50.69,35189.0,47.8527,47.9189,47.8339,47.8811,35189.0
2023-03-28 11:00:00,50.7,50.86,50.7,50.81,18540.0,47.8905,48.0417,47.8905,47.9944,18540.0
2023-03-28 11:05:00,50.82,50.88,50.78,50.8,15560.0,48.0039,48.0606,47.9661,47.985,15560.0
2023-03-28 11:10:00,50.79,50.85,50.76,50.84,24575.0,47.9755,48.0322,47.9472,48.0228,24575.0
2023-03-28 11:15:00,50.85,50.9,50.72,50.89,79230.0,48.0322,48.0794,47.9094,48.07,79230.0
2023-03-28 11:20:00,50.89,50.92,50.84,50.88,27975.0,48.07,48.0983,48.0228,48.0606,27975.0
2023-03-28 11:25:00,50.86,50.93,50.82,50.89,22753.0,48.0417,48.1078,48.0039,48.07,22753.0
2023-03-28 11:30:00,50.89,50.9,50.82,50.88,22165.0,48.07,48.0794,48.0039,48.0606,22165.0
2023-03-28 11:35:00,50.88,50.98,50.88,50.97,16961.0,48.0606,48.155,48.0606,48.1456,16961.0
2023-03-28 11:40:00,50.95,50.98,50.87,50.89,24917.0,48.1267,48.155,48.0511,48.07,24917.0
2023-03-28 11:45:00,50.88,50.92,50.85,50.91,20954.0,48.0606,48.0983,48.0322,48.0889,20954.0
2023-03-28 11:50:00,50.9,50.94,50.89,50.94,18048.0,48.0794,48.1172,48.07,48.1172,18048.0
2023-03-28 11:55:00,50.94,50.99,50.91,50.95,28278.0,48.1172,48.1645,48.0889,48.1267,28278.0
2023-03-28 12:00:00,50.95,50.95,50.83,50.88,24989.0,48.1267,48.1267,48.0133,48.0606,24989.0
2023-03-28 12:05:00,50.88,50.88,50.84,50.86,22776.0,48.0606,48.0606,48.0228,48.0417,22776.0
2023-03-28 12:10:00,50.87,50.9,50.76,50.79,26818.0,48.0511,48.0794,47.9472,47.9755,26818.0
2023-03-28 12:15:00,50.8,50.88,50.74,50.74,80931.0,47.985,48.0606,47.9283,47.9283,80931.0
2023-03-28 12:20:00,50.75,50.75,50.68,50.72,20633.0,47.9378,47.9378,47.8716,47.9094,20633.0
2023-03-28 12:25:00,50.71,50.73,50.64,50.71,22574.0,47.9,47.9189,47.8339,47.9,22574.0
2023-03-28 12:30:00,50.71,50.73,50.59,50.59,72045.0,47.9,47.9189,47.7866,47.7866,72045.0
2023-03-28 12:35:00,50.61,50.63,50.54,50.55,19685.0,47.8055,47.8244,47.7394,47.7488,19685.0
2023-03-28 12:40:00,50.55,50.58,50.53,50.55,18634.0,47.7488,47.7772,47.7299,47.7488,18634.0
2023-03-28 12:45:00,50.55,50.56,50.49,50.52,20199.0,47.7488,47.7583,47.6922,47.7205,20199.0
2023-03-28 12:50:00,50.52,50.52,50.46,50.52,20367.0,47.7205,47.7205,47.6638,47.7205,20367.0
2023-03-28 12:55:00,50.53,50.56,50.5,50.55,16941.0,47.7299,47.7583,47.7016,47.7488,16941.0
2023-03-28 13:00:00,50.56,50.6,50.51,50.54,23148.0,47.7583,47.7961,47.7111,47.7394,23148.0
2023-03-28 13:05:00,50.51,50.57,50.5,50.54,19162.0,47.7111,47.7677,47.7016,47.7394,19162.0
2023-03-28 13:10:00,50.54,50.55,50.49,50.51,21168.0,47.7394,47.7488,47.6922,47.7111,21168.0
2023-03-28 13:15:00,50.51,50.51,50.44,50.46,52191.0,47.7111,47.7111,47.6449,47.6638,52191.0
2023-03-28 13:20:00,50.47,50.52,50.46,50.51,20772.0,47.6733,47.7205,47.6638,47.7111,20772.0
2023-03-28 13:25:00,50.52,50.52,50.45,50.49,24005.0,47.7205,47.7205,47.6544,47.6922,24005.0
2023-03-28 13:30:00,50.48,50.5,50.4,50.43,36113.0,47.6827,47.7016,47.6072,47.6355,36113.0
2023-03-28 13:35:00,50.44,50.45,50.35,50.44,33969.0,47.6449,47.6544,47.5599,47.6449,33969.0
2023-03-28 13:40:00,50.44,50.52,50.43,50.51,20323.0,47.6449,47.7205,47.6355,47.7111,20323.0
2023-03-28 13:45:00,50.5,50.53,50.47,50.5,32025.0,47.7016,47.7299,47.6733,47.7016,32025.0
2023-03-28 13:50:00,50.5,50.51,50.42,50.46,43372.0,47.7016,47.7111,47.626,47.6638,43372.0
2023-03-28 13:55:00,50.47,50.5,50.38,50.47,32080.0,47.6733,47.7016,47.5883,47.6733,32080.0
2023-03-28 14:00:00,50.46,50.49,50.43,50.49,30776.0,47.6638,47.6922,47.6355,47.6922,30776.0
2023-03-28 14:05:00,50.49,50.54,50.45,50.51,26012.0,47.6922,47.7394,47.6544,47.7111,26012.0
2023-03-28 14:10:00,50.51,50.53,50.45,50.52,25287.0,47.7111,47.7299,47.6544,47.7205,25287.0
2023-03-28 14:15:00,50.51,50.53,50.46,50.48,31186.0,47.7111,47.7299,47.6638,47.6827,31186.0
2023-03-28 14:20:00,50.48,50.5,50.42,50.43,36570.0,47.6827,47.7016,47.626,47.6355,36570.0
2023-03-28 14:25:00,50.43,50.43,50.33,50.37,40854.0,47.6355,47.6355,47.541,47.5788,40854.0
2023-03-28 14:30:00,50.38,50.38,50.34,50.36,33845.0,47.5883,47.5883,47.5505,47.5694,33845.0
2023-03-28 14:35:00,50.36,50.49,50.35,50.45,30454.0,47.5694,47.6922,47.5599,47.6544,30454.0
2023-03-28 14:40:00,50.44,50.58,50.42,50.58,14888.0,47.6449,47.7772,47.626,47.7772,14888.0
2023-03-28 14:45:00,50.59,50.66,50.58,50.6,18940.0,47.7866,47.8527,47.7772,47.7961,18940.0
2023-03-28 14:50:00,50.6,50.7,50.6,50.7,25793.0,47.7961,47.8905,47.7961,47.8905,25793.0
2023-03-28 14:55:00,50.7,50.83,50.69,50.8,60478.0,47.8905,48.0133,47.8811,47.985,60478.0
2023-03-28 15:00:00,50.8,50.85,50.79,50.84,57645.0,47.985,48.0322,47.9755,48.0228,57645.0
2023-03-28 15:05:00,50.84,50.92,50.82,50.89,27760.0,48.0228,48.0983,48.0039,48.07,27760.0
2023-03-28 15:10:00,50.9,50.99,50.83,50.84,56579.0,48.0794,48.1645,48.0133,48.0228,56579.0
2023-03-28 15:15:00,50.84,50.88,50.8,50.82,40206.0,48.0228,48.0606,47.985,48.0039,40206.0
2023-03-28 15:20:00,50.81,50.85,50.74,50.75,29368.0,47.9944,48.0322,47.9283,47.9378,29368.0
2023-03-28 15:25:00,50.76,50.77,50.69,50.77,31389.0,47.9472,47.9566,47.8811,47.9566,31389.0
2023-03-28 15:30:00,50.77,50.78,50.64,50.7,53517.0,47.9566,47.9661,47.8339,47.8905,53517.0
2023-03-28 15:35:00,50.71,50.73,50.6,50.62,55703.0,47.9,47.9189,47.7961,47.815,55703.0
2023-03-28 15:40:00,50.62,50.62,50.55,50.55,66689.0,47.815,47.815,47.7488,47.7488,66689.0
2023-03-28 15:45:00,50.55,50.63,50.52,50.62,80556.0,47.7488,47.8244,47.7205,47.815,80556.0
2023-03-28 15:50:00,50.62,50.79,50.56,50.73,129315.0,47.815,47.9755,47.7583,47.9189,129315.0
2023-03-28 15:55:00,50.73,50.82,50.65,50.67,341143.0,47.9189,48.0039,47.8433,47.8622,341143.0
2023-03-29 09:30:00,51.37,51.54,51.15,51.37,60688.0,48.5234,48.684,48.3156,48.5234,60688.0
2023-03-29 09:35:00,51.39,51.47,51.23,51.36,51940.0,48.5423,48.6179,48.3912,48.514,51940.0
2023-03-29 09:40:00,51.36,51.59,51.36,51.45,50618.0,48.514,48.7312,48.514,48.599,50618.0
2023-03-29 09:45:00,51.46,51.53,51.37,51.37,38875.0,48.6084,48.6745,48.5234,48.5234,38875.0
2023-03-29 09:50:00,51.39,51.54,51.28,51.28,42814.0,48.5423,48.684,48.4384,48.4384,42814.0
2023-03-29 09:55:00,51.28,51.28,51.15,51.2,16125.0,48.4384,48.4384,48.3156,48.3628,16125.0
2023-03-29 10:00:00,51.22,51.32,51.22,51.3,21772.0,48.3817,48.4762,48.3817,48.4573,21772.0
2023-03-29 10:05:00,51.3,51.33,51.18,51.3,23668.0,48.4573,48.4856,48.3439,48.4573,23668.0
2023-03-29 10:10:00,51.29,51.29,51.1,51.16,41367.0,48.4478,48.4478,48.2684,48.325,41367.0
2023-03-29 10:15:00,51.15,51.37,51.13,51.29,71638.0,48.3156,48.5234,48.2967,48.4478,71638.0
2023-03-29 10:20:00,51.3,51.43,51.25,51.28,33329.0,48.4573,48.5801,48.4101,48.4384,33329.0
2023-03-29 10:25:00,51.29,51.29,51.15,51.17,42804.0,48.4478,48.4478,48.3156,48.3345,42804.0
2023-03-29 10:30:00,51.18,51.38,51.17,51.32,146461.0,48.3439,48.5328,48.3345,48.4762,146461.0
2023-03-29 10:35:00,51.32,51.41,51.25,51.29,28488.0,48.4762,48.5612,48.4101,48.4478,28488.0
2023-03-29 10:40:00,51.28,51.29,51.03,51.03,79730.0,48.4384,48.4478,48.2022,48.2022,79730.0
2023-03-29 10:45:00,51.03,51.11,50.96,51.08,98765.0,48.2022,48.2778,48.1361,48.2495,98765.0
2023-03-29 10:50:00,51.07,51.16,51.04,51.08,22420.0,48.24,48.325,48.2117,48.2495,22420.0
2023-03-29 10:55:00,51.09,51.1,50.98,50.99,16423.0,48.2589,48.2684,48.155,48.1645,16423.0
2023-03-29 11:00:00,51.0,51.06,50.97,51.06,18134.0,48.1739,48.2306,48.1456,48.2306,18134.0
2023-03-29 11:05:00,51.04,51.04,50.93,50.95,23621.0,48.2117,48.2117,48.1078,48.1267,23621.0
2023-03-29 11:10:00,50.97,51.03,50.95,51.01,33293.0,48.1456,48.2022,48.1267,48.1833,33293.0
2023-03-29 11:15:00,51.0,51.05,50.98,51.0,19598.0,48.1739,48.2211,48.155,48.1739,19598.0
2023-03-29 11:20:00,51.02,51.09,51.0,51.09,16558.0,48.1928,48.2589,48.1739,48.2589,16558.0
2023-03-29 11:25:00,51.09,51.13,51.07,51.1,24443.0,48.2589,48.2967,48.24,48.2684,24443.0
2023-03-29 11:30:00,51.12,51.33,51.11,51.32,197116.0,48.2873,48.4856,48.2778,48.4762,197116.0
2023-03-29 11:35:00,51.31,51.34,51.28,51.33,17724.0,48.4667,48.4951,48.4384,48.4856,17724.0
2023-03-29 11:40:00,51.32,51.32,51.24,51.28,15614.0,48.4762,48.4762,48.4006,48.4384,15614.0
2023-03-29 11:45:00,51.29,51.31,51.25,51.27,18473.0,48.4478,48.4667,48.4101,48.4289,18473.0
2023-03-29 11:50:00,51.27,51.29,51.2,51.29,21542.0,48.4289,48.4478,48.3628,48.4478,21542.0
2023-03-29 11:55:00,51.27,51.39,51.26,51.37,42120.0,48.4289,48.5423,48.4195,48.5234,42120.0
2023-03-29 12:00:00,51.37,51.37,51.27,51.29,29641.0,48.5234,48.5234,48.4289,48.4478,29641.0
2023-03-29 12:05:00,51.28,51.28,51.16,51.19,28696.0,48.4384,48.4384,48.325,48.3534,28696.0
2023-03-29 12:10:00,51.19,51.26,51.18,51.26,21251.0,48.3534,48.4195,48.3439,48.4195,21251.0
2023-03-29 12:15:00,51.26,51.27,51.21,51.26,22114.0,48.4195,48.4289,48.3723,48.4195,22114.0
2023-03-29 12:20:00,51.27,51.39,51.23,51.32,147918.0,48.4289,48.5423,48.3912,48.4762,147918.0
2023-03-29 12:25:00,51.33,51.4,51.3,51.34,21182.0,48.4856,48.5517,48.4573,48.4951,21182.0
2023-03-29 12:30:00,51.34,51.42,51.3,51.32,22022.0,48.4951,48.5706,48.4573,48.4762,22022.0
2023-03-29 12:35:00,51.33,51.37,51.32,51.33,10133.0,48.4856,48.5234,48.4762,48.4856,10133.0
2023-03-29 12:40:00,51.32,51.36,51.3,51.33,10805.0,48.4762,48.514,48.4573,48.4856,10805.0
2023-03-29 12:45:00,51.32,51.34,51.29,51.31,14997.0,48.4762,48.4951,48.4478,48.4667,14997.0
2023-03-29 12:50:00,51.31,51.35,51.3,51.32,12937.0,48.4667,48.5045,48.4573,48.4762,12937.0
2023-03-29 12:55:00,51.33,51.34,51.25,51.26,16331.0,48.4856,48.4951,48.4101,48.4195,16331.0
2023-03-29 13:00:00,51.26,51.26,51.14,51.19,18340.0,48.4195,48.4195,48.3061,48.3534,18340.0
2023-03-29 13:05:00,51.21,51.25,51.17,51.22,10767.0,48.3723,48.4101,48.3345,48.3817,10767.0
2023-03-29 13:10:00,51.22,51.25,51.18,51.18,16083.0,48.3817,48.4101,48.3439,48.3439,16083.0
2023-03-29 13:15:00,51.18,51.21,51.17,51.19,16258.0,48.3439,48.3723,48.3345,48.3534,16258.0
2023-03-29 13:20:00,51.2,51.21,51.17,51.19,10385.0,48.3628,48.3723,48.3345,48.3534,10385.0
2023-03-29 13:25:00,51.19,51.22,51.18,51.21,14791.0,48.3534,48.3817,48.3439,48.3723,14791.0
2023-03-29 13:30:00,51.2,51.21,51.16,51.19,18543.0,48.3628,48.3723,48.325,48.3534,18543.0
2023-03-29 13:35:00,51.19,51.21,51.1,51.12,16631.0,48.3534,48.3723,48.2684,48.2873,16631.0
2023-03-29 13:40:00,51.12,51.28,51.11,51.27,43642.0,48.2873,48.4384,48.2778,48.4289,43642.0
2023-03-29 13:45:00,51.27,51.37,51.24,51.29,91616.0,48.4289,48.5234,48.4006,48.4478,91616.0
2023-03-29 13:50:00,51.3,51.35,51.28,51.28,25595.0,48.4573,48.5045,48.4384,48.4384,25595.0
2023-03-29 13:55:00,51.29,51.32,51.28,51.3,16390.0,48.4478,48.4762,48.4384,48.4573,16390.0
2023-03-29 14:00:00,51.31,51.38,51.25,51.3,33640.0,48.4667,48.5328,48.4101,48.4573,33640.0
2023-03-29 14:05:00,51.3,51.3,51.23,51.27,21576.0,48.4573,48.4573,48.3912,48.4289,21576.0
2023-03-29 14:10:00,51.28,51.28,51.22,51.25,27421.0,48.4384,48.4384,48.3817,48.4101,27421.0
2023-03-29 14:15:00,51.26,51.27,51.18,51.19,21590.0,48.4195,48.4289,48.3439,48.3534,21590.0
2023-03-29 14:20:00,51.19,51.19,51.12,51.13,17569.0,48.3534,48.3534,48.2873,48.2967,17569.0
2023-03-29 14:25:00,51.12,51.14,51.07,51.07,30345.0,48.2873,48.3061,48.24,48.24,30345.0
2023-03-29 14:30:00,51.08,51.12,51.06,51.1,44589.0,48.2495,48.2873,48.2306,48.2684,44589.0
2023-03-29 14:35:00,51.1,51.13,51.06,51.12,38876.0,48.2684,48.2967,48.2306,48.2873,38876.0
2023-03-29 14:40:00,51.12,51.12,51.08,51.1,31142.0,48.2873,48.2873,48.2495,48.2684,31142.0
2023-03-29 14:45:00,51.1,51.12,51.06,51.09,36420.0,48.2684,48.2873,48.2306,48.2589,36420.0
2023-03-29 14:50:00,51.09,51.1,51.03,51.07,41929.0,48.2589,48.2684,48.2022,48.24,41929.0
2023-03-29 14:55:00,51.08,51.22,51.07,51.19,47762.0,48.2495,48.3817,48.24,48.3534,47762.0
2023-03-29 15:00:00,51.19,51.19,51.0,51.12,44967.0,48.3534,48.3534,48.1739,48.2873,44967.0
2023-03-29 15:05:00,51.13,51.13,51.02,51.13,24839.0,48.2967,48.2967,48.1928,48.2967,24839.0
2023-03-29 15:10:00,51.13,51.15,51.06,51.09,28003.0,48.2967,48.3156,48.2306,48.2589,28003.0
2023-03-29 15:15:00,51.08,51.25,51.08,51.24,25299.0,48.2495,48.4101,48.2495,48.4006,25299.0
2023-03-29 15:20:00,51.24,51.29,51.18,51.29,67607.0,48.4006,48.4478,48.3439,48.4478,67607.0
2023-03-29 15:25:00,51.28,51.41,51.25,51.4,48320.0,48.4384,48.5612,48.4101,48.5517,48320.0
2023-03-29 15:30:00,51.39,51.39,51.3,51.35,53760.0,48.5423,48.5423,48.4573,48.5045,53760.0
2023-03-29 15:35:00,51.34,51.35,51.27,51.3,69639.0,48.4951,48.5045,48.4289,48.4573,69639.0
2023-03-29 15:40:00,51.29,51.39,51.26,51.39,77081.0,48.4478,48.5423,48.4195,48.5423,77081.0
2023-03-29 15:45:00,51.38,51.42,51.3,51.41,143336.0,48.5328,48.5706,48.4573,48.5612,143336.0
2023-03-29 15:50:00,51.41,51.54,51.33,51.48,159302.0,48.5612,48.684,48.4856,48.6273,159302.0
2023-03-29 15:55:00,51.49,51.5,51.39,51.47,336821.0,48.6368,48.6462,48.5423,48.6179,336821.0
2023-03-30 09:30:00,52.23,52.48,52.17,52.21,100750.0,49.3357,49.5719,49.2791,49.3169,100750.0
2023-03-30 09:35:00,52.23,52.51,52.21,52.46,51719.0,49.3357,49.6002,49.3169,49.553,51719.0
2023-03-30 09:40:00,52.44,52.67,52.43,52.52,44779.0,49.5341,49.7514,49.5247,49.6097,44779.0
2023-03-30 09:45:00,52.53,52.74,52.52,52.68,53104.0,49.6191,49.8175,49.6097,49.7608,53104.0
2023-03-30 09:50:00,52.69,52.73,52.49,52.66,39259.0,49.7703,49.808,49.5813,49.7419,39259.0
2023-03-30 09:55:00,52.65,52.87,52.65,52.83,48280.0,49.7325,49.9403,49.7325,49.9025,48280.0
2023-03-30 10:00:00,52.86,52.92,52.61,52.61,67212.0,49.9308,49.9875,49.6947,49.6947,67212.0
2023-03-30 10:05:00,52.6,52.73,52.48,52.7,57351.0,49.6852,49.808,49.5719,49.7797,57351.0
2023-03-30 10:10:00,52.71,52.78,52.63,52.7,37841.0,49.7891,49.8553,49.7136,49.7797,37841.0
2023-03-30 10:15:00,52.7,52.75,52.57,52.69,32067.0,49.7797,49.8269,49.6569,49.7703,32067.0
2023-03-30 10:20:00,52.71,52.71,52.46,52.53,28971.0,49.7891,49.7891,49.553,49.6191,28971.0
2023-03-30 10:25:00,52.52,52.78,52.5,52.78,48088.0,49.6097,49.8553,49.5908,49.8553,48088.0
2023-03-30 10:30:00,52.8,52.98,52.8,52.85,63231.0,49.8742,50.0442,49.8742,49.9214,63231.0
2023-03-30 10:35:00,52.85,52.86,52.62,52.65,123886.0,49.9214,49.9308,49.7041,49.7325,123886.0
2023-03-30 10:40:00,52.66,52.77,52.63,52.75,95385.0,49.7419,49.8458,49.7136,49.8269,95385.0
2023-03-30 10:45:00,52.77,52.97,52.77,52.95,39676.0,49.8458,50.0347,49.8458,50.0158,39676.0
2023-03-30 10:50:00,52.95,52.95,52.83,52.91,37990.0,50.0158,50.0158,49.9025,49.9781,37990.0
2023-03-30 10:55:00,52.9,52.9,52.64,52.67,44450.0,49.9686,49.9686,49.723,49.7514,44450.0
2023-03-30 11:00:00,52.67,52.73,52.63,52.72,32350.0,49.7514,49.808,49.7136,49.7986,32350.0
2023-03-30 11:05:00,52.72,52.73,52.61,52.63,31969.0,49.7986,49.808,49.6947,49.7136,31969.0
2023-03-30 11:10:00,52.63,52.65,52.39,52.43,36801.0,49.7136,49.7325,49.4869,49.5247,36801.0
2023-03-30 11:15:00,52.42,52.45,52.33,52.41,51302.0,49.5152,49.5436,49.4302,49.5058,51302.0
2023-03-30 11:20:00,52.42,52.48,52.39,52.46,36283.0,49.5152,49.5719,49.4869,49.553,36283.0
2023-03-30 11:25:00,52.47,52.49,52.33,52.41,29137.0,49.5624,49.5813,49.4302,49.5058,29137.0
2023-03-30 11:30:00,52.4,52.4,52.29,52.29,27317.0,49.4963,49.4963,49.3924,49.3924,27317.0
2023-03-30 11:35:00,52.31,52.45,52.28,52.45,33046.0,49.4113,49.5436,49.383,49.5436,33046.0
2023-03-30 11:40:00,52.44,52.46,52.39,52.4,88761.0,49.5341,49.553,49.4869,49.4963,88761.0
2023-03-30 11:45:00,52.39,52.39,52.21,52.22,26078.0,49.4869,49.4869,49.3169,49.3263,26078.0
2023-03-30 11:50:00,52.22,52.33,52.22,52.3,21528.0,49.3263,49.4302,49.3263,49.4019,21528.0
2023-03-30 11:55:00,52.31,52.32,52.25,52.3,83957.0,49.4113,49.4208,49.3546,49.4019,83957.0
2023-03-30 12:00:00,52.29,52.3,52.14,52.18,18252.0,49.3924,49.4019,49.2507,49.2885,18252.0
2023-03-30 12:05:00,52.16,52.23,52.14,52.16,24343.0,49.2696,49.3357,49.2507,49.2696,24343.0
2023-03-30 12:10:00,52.15,52.17,52.11,52.11,12449.0,49.2602,49.2791,49.2224,49.2224,12449.0
2023-03-30 12:15:00,52.1,52.11,52.03,52.05,22088.0,49.2129,49.2224,49.1468,49.1657,22088.0
2023-03-30 12:20:00,52.04,52.07,52.0,52.03,16355.0,49.1563,49.1846,49.1185,49.1468,16355.0
2023-03-30 12:25:00,52.04,52.06,51.97,52.02,16522.0,49.1563,49.1752,49.0902,49.1374,16522.0
2023-03-30 12:30:00,52.02,52.04,51.95,51.96,16336.0,49.1374,49.1563,49.0713,49.0807,16336.0
2023-03-30 12:35:00,51.97,51.97,51.89,51.9,15726.0,49.0902,49.0902,49.0146,49.024,15726.0
2023-03-30 12:40:00,51.89,51.91,51.82,51.85,15795.0,49.0146,49.0335,48.9485,48.9768,15795.0
2023-03-30 12:45:00,51.85,51.85,51.76,51.8,9422.0,48.9768,48.9768,48.8918,48.9296,9422.0
2023-03-30 12:50:00,51.8,51.84,51.78,51.82,35398.0,48.9296,48.9674,48.9107,48.9485,35398.0
2023-03-30 12:55:00,51.82,51.84,51.74,51.76,14138.0,48.9485,48.9674,48.8729,48.8918,14138.0
2023-03-30 13:00:00,51.76,51.78,51.71,51.75,13441.0,48.8918,48.9107,48.8446,48.8823,13441.0
2023-03-30 13:05:00,51.75,51.76,51.67,51.68,14410.0,48.8823,48.8918,48.8068,48.8162,14410.0
2023-03-30 13:10:00,51.68,51.7,51.61,51.64,44476.0,48.8162,48.8351,48.7501,48.7784,44476.0
2023-03-30 13:15:00,51.63,51.73,51.62,51.68,32352.0,48.769,48.8635,48.7595,48.8162,32352.0
2023-03-30 13:20:00,51.68,51.72,51.62,51.62,15243.0,48.8162,48.854,48.7595,48.7595,15243.0
2023-03-30 13:25:00,51.63,51.72,51.6,51.72,34104.0,48.769,48.854,48.7407,48.854,34104.0
2023-03-30 13:30:00,51.72,51.79,51.71,51.77,19156.0,48.854,48.9201,48.8446,48.9012,19156.0
2023-03-30 13:35:00,51.78,51.79,51.73,51.79,193776.0,48.9107,48.9201,48.8635,48.9201,193776.0
2023-03-30 13:40:00,51.78,51.78,51.66,51.68,35504.0,48.9107,48.9107,48.7973,48.8162,35504.0
2023-03-30 13:45:00,51.68,51.7,51.65,51.67,20005.0,48.8162,48.8351,48.7879,48.8068,20005.0
2023-03-30 13:50:00,51.68,51.69,51.61,51.66,13051.0,48.8162,48.8257,48.7501,48.7973,13051.0
2023-03-30 13:55:00,51.66,51.88,51.62,51.85,83030.0,48.7973,49.0051,48.7595,48.9768,83030.0
2023-03-30 14:00:00,51.85,51.9,51.83,51.89,21178.0,48.9768,49.024,48.9579,49.0146,21178.0
2023-03-30 14:05:00,51.9,52.03,51.89,52.01,69161.0,49.024,49.1468,49.0146,49.1279,69161.0
2023-03-30 14:10:00,52.0,52.02,51.91,52.02,19216.0,49.1185,49.1374,49.0335,49.1374,19216.0
2023-03-30 14:15:00,52.02,52.03,51.92,52.01,24689.0,49.1374,49.1468,49.0429,49.1279,24689.0
2023-03-30 14:20:00,52.02,52.12,52.0,52.11,21253.0,49.1374,49.2318,49.1185,49.2224,21253.0
2023-03-30 14:25:00,52.11,52.13,52.05,52.05,24713.0,49.2224,49.2413,49.1657,49.1657,24713.0
2023-03-30 14:30:00,52.05,52.18,52.04,52.15,128715.0,49.1657,49.2885,49.1563,49.2602,128715.0
2023-03-30 14:35:00,52.16,52.22,52.05,52.09,50423.0,49.2696,49.3263,49.1657,49.2035,50423.0
2023-03-30 14:40:00,52.08,52.1,52.01,52.02,24329.0,49.1941,49.2129,49.1279,49.1374,24329.0
2023-03-30 14:45:00,52.02,52.08,52.0,52.08,62499.0,49.1374,49.1941,49.1185,49.1941,62499.0
2023-03-30 14:50:00,52.08,52.19,52.04,52.16,61202.0,49.1941,49.298,49.1563,49.2696,61202.0
2023-03-30 14:55:00,52.16,52.2,52.11,52.19,50028.0,49.2696,49.3074,49.2224,49.298,50028.0
2023-03-30 15:00:00,52.19,52.27,52.14,52.22,108698.0,49.298,49.3735,49.2507,49.3263,108698.0
2023-03-30 15:05:00,52.22,52.25,52.17,52.21,53414.0,49.3263,49.3546,49.2791,49.3169,53414.0
2023-03-30 15:10:00,52.21,52.25,52.19,52.25,72939.0,49.3169,49.3546,49.298,49.3546,72939.0
2023-03-30 15:15:00,52.24,52.25,52.03,52.03,120003.0,49.3452,49.3546,49.1468,49.1468,120003.0
2023-03-30 15:20:00,52.03,52.1,51.98,51.99,40414.0,49.1468,49.2129,49.0996,49.109,40414.0
2023-03-30 15:25:00,52.0,52.0,51.92,51.97,107942.0,49.1185,49.1185,49.0429,49.0902,107942.0
2023-03-30 15:30:00,51.96,51.96,51.84,51.85,59922.0,49.0807,49.0807,48.9674,48.9768,59922.0
2023-03-30 15:35:00,51.84,52.01,51.82,51.95,53223.0,48.9674,49.1279,48.9485,49.0713,53223.0
2023-03-30 15:40:00,51.94,51.99,51.9,51.94,48221.0,49.0618,49.109,49.024,49.0618,48221.0
2023-03-30 15:45:00,51.93,51.97,51.87,51.96,59636.0,49.0524,49.0902,48.9957,49.0807,59636.0
2023-03-30 15:50:00,51.98,52.23,51.98,52.19,214121.0,49.0996,49.3357,49.0996,49.298,214121.0
2023-03-30 15:55:00,52.17,52.23,52.07,52.19,391785.0,49.2791,49.3357,49.1846,49.298,391785.0
2023-03-31 09:30:00,52.68,53.17,52.55,52.87,128209.0,49.7608,50.2237,49.638,49.9403,128209.0
2023-03-31 09:35:00,52.8,53.14,52.74,53.12,39109.0,49.8742,50.1953,49.8175,50.1764,39109.0
2023-03-31 09:40:00,53.13,53.3,53.11,53.22,47580.0,50.1859,50.3465,50.167,50.2709,47580.0
2023-03-31 09:45:00,53.22,53.63,53.21,53.55,157867.0,50.2709,50.6582,50.2614,50.5826,157867.0
2023-03-31 09:50:00,53.59,53.69,53.37,53.69,70473.0,50.6204,50.7148,50.4126,50.7148,70473.0
2023-03-31 09:55:00,53.7,53.84,53.65,53.79,99664.0,50.7243,50.8565,50.6771,50.8093,99664.0
2023-03-31 10:00:00,53.79,53.92,53.68,53.79,91896.0,50.8093,50.9321,50.7054,50.8093,91896.0
2023-03-31 10:05:00,53.8,53.87,53.58,53.82,74916.0,50.8187,50.8849,50.6109,50.8376,74916.0
2023-03-31 10:10:00,53.81,54.02,53.81,53.93,64197.0,50.8282,51.0266,50.8282,50.9415,64197.0
2023-03-31 10:15:00,53.95,54.0,53.87,53.93,47315.0,50.9604,51.0077,50.8849,50.9415,47315.0
2023-03-31 10:20:00,53.94,53.98,53.74,53.76,32315.0,50.951,50.9888,50.7621,50.781,32315.0
2023-03-31 10:25:00,53.75,53.79,53.66,53.77,105436.0,50.7715,50.8093,50.6865,50.7904,105436.0
2023-03-31 10:30:00,53.76,53.91,53.72,53.89,35410.0,50.781,50.9227,50.7432,50.9038,35410.0
2023-03-31 10:35:00,53.89,53.92,53.73,53.73,17218.0,50.9038,50.9321,50.7526,50.7526,17218.0
2023-03-31 10:40:00,53.75,53.77,53.63,53.68,23151.0,50.7715,50.7904,50.6582,50.7054,23151.0
2023-03-31 10:45:00,53.7,53.74,53.64,53.66,34391.0,50.7243,50.7621,50.6676,50.6865,34391.0
2023-03-31 10:50:00,53.67,53.67,53.5,53.58,71170.0,50.6959,50.6959,50.5354,50.6109,71170.0
2023-03-31 10:55:00,53.58,53.67,53.56,53.65,23611.0,50.6109,50.6959,50.592,50.6771,23611.0
2023-03-31 11:00:00,53.63,53.65,53.56,53.61,15601.0,50.6582,50.6771,50.592,50.6393,15601.0
2023-03-31 11:05:00,53.6,53.71,53.59,53.71,27991.0,50.6298,50.7337,50.6204,50.7337,27991.0
2023-03-31 11:10:00,53.71,53.71,53.62,53.67,38465.0,50.7337,50.7337,50.6487,50.6959,38465.0
2023-03-31 11:15:00,53.69,53.87,53.66,53.81,70928.0,50.7148,50.8849,50.6865,50.8282,70928.0
2023-03-31 11:20:00,53.82,53.92,53.81,53.9,15862.0,50.8376,50.9321,50.8282,50.9132,15862.0
2023-03-31 11:25:00,53.89,53.94,53.83,53.86,85402.0,50.9038,50.951,50.8471,50.8754,85402.0
2023-03-31 11:30:00,53.86,53.9,53.76,53.86,28438.0,50.8754,50.9132,50.781,50.8754,28438.0
2023-03-31 11:35:00,53.87,53.89,53.73,53.77,18960.0,50.8849,50.9038,50.7526,50.7904,18960.0
2023-03-31 11:40:00,53.77,53.78,53.69,53.72,20516.0,50.7904,50.7999,50.7148,50.7432,20516.0
2023-03-31 11:45:00,53.72,53.74,53.68,53.72,30344.0,50.7432,50.7621,50.7054,50.7432,30344.0
2023-03-31 11:50:00,53.72,53.79,53.72,53.79,23714.0,50.7432,50.8093,50.7432,50.8093,23714.0
2023-03-31 11:55:00,53.78,53.84,53.77,53.8,17760.0,50.7999,50.8565,50.7904,50.8187,17760.0
2023-03-31 12:00:00,53.8,53.83,53.78,53.8,21308.0,50.8187,50.8471,50.7999,50.8187,21308.0
2023-03-31 12:05:00,53.8,53.96,53.78,53.92,45494.0,50.8187,50.9699,50.7999,50.9321,45494.0
2023-03-31 12:10:00,53.93,54.01,53.92,53.97,28242.0,50.9415,51.0171,50.9321,50.9793,28242.0
2023-03-31 12:15:00,53.98,54.09,53.98,54.07,31619.0,50.9888,51.0927,50.9888,51.0738,31619.0
2023-03-31 12:20:00,54.08,54.08,53.99,54.05,26760.0,51.0832,51.0832,50.9982,51.0549,26760.0
2023-03-31 12:25:00,54.05,54.09,53.97,53.98,41135.0,51.0549,51.0927,50.9793,50.9888,41135.0
2023-03-31 12:30:00,53.98,54.02,53.9,53.95,54155.0,50.9888,51.0266,50.9132,50.9604,54155.0
2023-03-31 12:35:00,53.96,53.98,53.88,53.94,21947.0,50.9699,50.9888,50.8943,50.951,21947.0
2023-03-31 12:40:00,53.93,53.97,53.86,53.87,16017.0,50.9415,50.9793,50.8754,50.8849,16017.0
2023-03-31 12:45:00,53.86,53.86,53.72,53.73,23655.0,50.8754,50.8754,50.7432,50.7526,23655.0
2023-03-31 12:50:00,53.72,53.79,53.7,53.74,44783.0,50.7432,50.8093,50.7243,50.7621,44783.0
2023-03-31 12:55:00,53.75,53.77,53.7,53.74,92093.0,50.7715,50.7904,50.7243,50.7621,92093.0
2023-03-31 13:00:00,53.74,53.82,53.74,53.75,19200.0,50.7621,50.8376,50.7621,50.7715,19200.0
2023-03-31 13:05:00,53.75,53.83,53.74,53.81,25571.0,50.7715,50.8471,50.7621,50.8282,25571.0
2023-03-31 13:10:00,53.81,53.83,53.75,53.81,23638.0,50.8282,50.8471,50.7715,50.8282,23638.0
2023-03-31 13:15:00,53.81,53.82,53.74,53.77,19073.0,50.8282,50.8376,50.7621,50.7904,19073.0
2023-03-31 13:20:00,53.77,53.83,53.74,53.79,32092.0,50.7904,50.8471,50.7621,50.8093,32092.0
2023-03-31 13:25:00,53.79,53.8,53.75,53.77,36721.0,50.8093,50.8187,50.7715,50.7904,36721.0
2023-03-31 13:30:00,53.79,53.79,53.74,53.75,22636.0,50.8093,50.8093,50.7621,50.7715,22636.0
2023-03-31 13:35:00,53.75,53.8,53.74,53.76,67590.0,50.7715,50.8187,50.7621,50.781,67590.0
2023-03-31 13:40:00,53.77,53.79,53.74,53.77,15157.0,50.7904,50.8093,50.7621,50.7904,15157.0
2023-03-31 13:45:00,53.77,53.81,53.75,53.79,30166.0,50.7904,50.8282,50.7715,50.8093,30166.0
2023-03-31 13:50:00,53.78,53.88,53.76,53.88,38188.0,50.7999,50.8943,50.781,50.8943,38188.0
2023-03-31 13:55:00,53.88,53.96,53.86,53.95,27297.0,50.8943,50.9699,50.8754,50.9604,27297.0
2023-03-31 14:00:00,53.95,54.01,53.91,53.97,22237.0,50.9604,51.0171,50.9227,50.9793,22237.0
2023-03-31 14:05:00,53.97,54.06,53.97,54.02,29011.0,50.9793,51.0643,50.9793,51.0266,29011.0
2023-03-31 14:10:00,54.02,54.03,53.93,53.94,20896.0,51.0266,51.036,50.9415,50.951,20896.0
2023-03-31 14:15:00,53.93,54.02,53.92,54.0,47403.0,50.9415,51.0266,50.9321,51.0077,47403.0
2023-03-31 14:20:00,54.0,54.0,53.88,53.91,42618.0,51.0077,51.0077,50.8943,50.9227,42618.0
2023-03-31 14:25:00,53.91,53.95,53.87,53.91,35173.0,50.9227,50.9604,50.8849,50.9227,35173.0
2023-03-31 14:30:00,53.91,53.94,53.88,53.91,28200.0,50.9227,50.951,50.8943,50.9227,28200.0
2023-03-31 14:35:00,53.9,53.9,53.83,53.85,22596.0,50.9132,50.9132,50.8471,50.866,22596.0
2023-03-31 14:40:00,53.86,53.89,53.8,53.81,25188.0,50.8754,50.9038,50.8187,50.8282,25188.0
2023-03-31 14:45:00,53.83,53.84,53.75,53.77,47636.0,50.8471,50.8565,50.7715,50.7904,47636.0
2023-03-31 14:50:00,53.78,53.83,53.76,53.83,15434.0,50.7999,50.8471,50.781,50.8471,15434.0
2023-03-31 14:55:00,53.82,53.87,53.79,53.83,84330.0,50.8376,50.8849,50.8093,50.8471,84330.0
2023-03-31 15:00:00,53.84,53.96,53.84,53.96,29388.0,50.8565,50.9699,50.8565,50.9699,29388.0
2023-03-31 15:05:00,53.96,53.96,53.89,53.95,26595.0,50.9699,50.9699,50.9038,50.9604,26595.0
2023-03-31 15:10:00,53.95,53.95,53.82,53.9,49685.0,50.9604,50.9604,50.8376,50.9132,49685.0
2023-03-31 15:15:00,53.9,53.95,53.88,53.93,56495.0,50.9132,50.9604,50.8943,50.9415,56495.0
2023-03-31 15:20:00,53.93,54.11,53.93,54.11,62764.0,50.9415,51.1116,50.9415,51.1116,62764.0
2023-03-31 15:25:00,54.1,54.18,54.09,54.14,45507.0,51.1021,51.1777,51.0927,51.1399,45507.0
2023-03-31 15:30:00,54.14,54.21,54.07,54.08,55309.0,51.1399,51.206,51.0738,51.0832,55309.0
2023-03-31 15:35:00,54.07,54.08,53.99,54.03,64997.0,51.0738,51.0832,50.9982,51.036,64997.0
2023-03-31 15:40:00,54.03,54.09,54.01,54.05,76885.0,51.036,51.0927,51.0171,51.0549,76885.0
2023-03-31 15:45:00,54.04,54.12,54.03,54.1,81884.0,51.0454,51.121,51.036,51.1021,81884.0
2023-03-31 15:50:00,54.1,54.3,54.09,54.28,245041.0,51.1021,51.291,51.0927,51.2721,245041.0
2023-03-31 15:55:00,54.28,54.44,54.27,54.31,559693.0,51.2721,51.4233,51.2627,51.3005,559693.0
2023-04-03 09:30:00,54.5,54.62,54.38,54.53,83108.0,51.48,51.5933,51.3666,51.5083,83108.0
2023-04-03 09:35:00,54.53,54.57,54.33,54.45,58468.0,51.5083,51.5461,51.3194,51.4327,58468.0
2023-04-03 09:40:00,54.45,54.51,54.11,54.19,57970.0,51.4327,51.4894,51.1116,51.1871,57970.0
2023-04-03 09:45:00,54.19,54.56,54.18,54.55,52225.0,51.1871,51.5366,51.1777,51.5272,52225.0
2023-04-03 09:50:00,54.55,54.7,54.46,54.57,56049.0,51.5272,51.6689,51.4422,51.5461,56049.0
2023-04-03 09:55:00,54.56,54.66,54.45,54.53,53419.0,51.5366,51.6311,51.4327,51.5083,53419.0
2023-04-03 10:00:00,54.55,54.65,54.49,54.59,62619.0,51.5272,51.6216,51.4705,51.565,62619.0
2023-04-03 10:05:00,54.59,54.61,54.46,54.51,49769.0,51.565,51.5839,51.4422,51.4894,49769.0
2023-04-03 10:10:00,54.5,54.58,54.44,54.58,90659.0,51.48,51.5555,51.4233,51.5555,90659.0
2023-04-03 10:15:00,54.58,54.68,54.5,54.68,43959.0,51.5555,51.65,51.48,51.65,43959.0
2023-04-03 10:20:00,54.7,54.72,54.49,54.51,47553.0,51.6689,51.6878,51.4705,51.4894,47553.0
2023-04-03 10:25:00,54.52,54.56,54.45,54.48,51982.0,51.4988,51.5366,51.4327,51.4611,51982.0
2023-04-03 10:30:00,54.49,54.58,54.47,54.57,32592.0,51.4705,51.5555,51.4516,51.5461,32592.0
2023-04-03 10:35:00,54.58,54.58,54.43,54.46,38229.0,51.5555,51.5555,51.4138,51.4422,38229.0
2023-04-03 10:40:00,54.46,54.51,54.43,54.48,53413.0,51.4422,51.4894,51.4138,51.4611,53413.0
2023-04-03 10:45:00,54.48,54.51,54.37,54.44,65676.0,51.4611,51.4894,51.3572,51.4233,65676.0
2023-04-03 10:50:00,54.43,54.46,54.14,54.17,76984.0,51.4138,51.4422,51.1399,51.1682,76984.0
2023-04-03 10:55:00,54.18,54.24,54.1,54.16,28536.0,51.1777,51.2344,51.1021,51.1588,28536.0
2023-04-03 11:00:00,54.15,54.24,54.14,54.24,25447.0,51.1494,51.2344,51.1399,51.2344,25447.0
2023-04-03 11:05:00,54.23,54.3,54.14,54.15,54473.0,51.2249,51.291,51.1399,51.1494,54473.0
2023-04-03 11:10:00,54.14,54.17,54.0,54.06,35878.0,51.1399,51.1682,51.0077,51.0643,35878.0
2023-04-03 11:15:00,54.06,54.13,54.03,54.1,27795.0,51.0643,51.1305,51.036,51.1021,27795.0
2023-04-03 11:20:00,54.11,54.14,54.05,54.11,29038.0,51.1116,51.1399,51.0549,51.1116,29038.0
2023-04-03 11:25:00,54.11,54.11,53.98,53.98,23762.0,51.1116,51.1116,50.9888,50.9888,23762.0
2023-04-03 11:30:00,53.98,54.01,53.9,53.91,24381.0,50.9888,51.0171,50.9132,50.9227,24381.0
2023-04-03 11:35:00,53.9,53.93,53.85,53.9,24320.0,50.9132,50.9415,50.866,50.9132,24320.0
2023-04-03 11:40:00,53.9,53.94,53.84,53.9,43948.0,50.9132,50.951,50.8565,50.9132,43948.0
2023-04-03 11:45:00,53.89,53.95,53.86,53.94,29625.0,50.9038,50.9604,50.8754,50.951,29625.0
2023-04-03 11:50:00,53.92,53.93,53.85,53.87,14260.0,50.9321,50.9415,50.866,50.8849,14260.0
2023-04-03 11:55:00,53.88,54.02,53.87,54.0,15303.0,50.8943,51.0266,50.8849,51.0077,15303.0
2023-04-03 12:00:00,54.02,54.03,53.95,54.01,12923.0,51.0266,51.036,50.9604,51.0171,12923.0
2023-04-03 12:05:00,54.01,54.02,53.86,53.95,15899.0,51.0171,51.0266,50.8754,50.9604,15899.0
2023-04-03 12:10:00,53.95,53.97,53.9,53.91,12116.0,50.9604,50.9793,50.9132,50.9227,12116.0
2023-04-03 12:15:00,53.92,53.92,53.85,53.86,13018.0,50.9321,50.9321,50.866,50.8754,13018.0
2023-04-03 12:20:00,53.87,53.91,53.83,53.89,18755.0,50.8849,50.9227,50.8471,50.9038,18755.0
2023-04-03 12:25:00,53.88,53.9,53.81,53.83,19020.0,50.8943,50.9132,50.8282,50.8471,19020.0
2023-04-03 12:30:00,53.83,53.86,53.78,53.85,22276.0,50.8471,50.8754,50.7999,50.866,22276.0
2023-04-03 12:35:00,53.85,53.88,53.82,53.87,34657.0,50.866,50.8943,50.8376,50.8849,34657.0
2023-04-03 12:40:00,53.87,53.88,53.81,53.81,25173.0,50.8849,50.8943,50.8282,50.8282,25173.0
2023-04-03 12:45:00,53.81,53.85,53.81,53.84,28646.0,50.8282,50.866,50.8282,50.8565,28646.0
2023-04-03 12:50:00,53.84,54.03,53.84,54.02,37744.0,50.8565,51.036,50.8565,51.0266,37744.0
2023-04-03 12:55:00,54.03,54.06,53.98,54.03,30104.0,51.036,51.0643,50.9888,51.036,30104.0
2023-04-03 13:00:00,54.02,54.09,53.97,54.08,41199.0,51.0266,51.0927,50.9793,51.0832,41199.0
2023-04-03 13:05:00,54.08,54.13,54.04,54.12,28645.0,51.0832,51.1305,51.0454,51.121,28645.0
2023-04-03 13:10:00,54.13,54.18,54.11,54.15,36776.0,51.1305,51.1777,51.1116,51.1494,36776.0
2023-04-03 13:15:00,54.15,54.24,54.14,54.23,32566.0,51.1494,51.2344,51.1399,51.2249,32566.0
2023-04-03 13:20:00,54.22,54.24,54.06,54.06,21546.0,51.2155,51.2344,51.0643,51.0643,21546.0
2023-04-03 13:25:00,54.05,54.06,53.97,54.02,38292.0,51.0549,51.0643,50.9793,51.0266,38292.0
2023-04-03 13:30:00,54.02,54.02,53.94,53.95,37317.0,51.0266,51.0266,50.951,50.9604,37317.0
2023-04-03 13:35:00,53.94,54.03,53.92,54.02,46028.0,50.951,51.036,50.9321,51.0266,46028.0
2023-04-03 13:40:00,54.02,54.03,53.98,54.0,60146.0,51.0266,51.036,50.9888,51.0077,60146.0
2023-04-03 13:45:00,53.99,53.99,53.91,53.95,37050.0,50.9982,50.9982,50.9227,50.9604,37050.0
2023-04-03 13:50:00,53.95,53.96,53.92,53.94,25505.0,50.9604,50.9699,50.9321,50.951,25505.0
2023-04-03 13:55:00,53.94,53.94,53.79,53.89,47853.0,50.951,50.951,50.8093,50.9038,47853.0
2023-04-03 14:00:00,53.9,53.97,53.9,53.97,30818.0,50.9132,50.9793,50.9132,50.9793,30818.0
2023-04-03 14:05:00,53.96,53.98,53.93,53.97,27346.0,50.9699,50.9888,50.9415,50.9793,27346.0
2023-04-03 14:10:00,53.97,54.01,53.94,53.97,34924.0,50.9793,51.0171,50.951,50.9793,34924.0
2023-04-03 14:15:00,53.98,53.99,53.88,53.91,23781.0,50.9888,50.9982,50.8943,50.9227,23781.0
2023-04-03 14:20:00,53.9,53.95,53.88,53.95,37820.0,50.9132,50.9604,50.8943,50.9604,37820.0
2023-04-03 14:25:00,53.94,53.99,53.93,53.99,30436.0,50.951,50.9982,50.9415,50.9982,30436.0
2023-04-03 14:30:00,53.98,54.02,53.97,53.98,33229.0,50.9888,51.0266,50.9793,50.9888,33229.0
2023-04-03 14:35:00,53.98,54.11,53.98,54.11,35436.0,50.9888,51.1116,50.9888,51.1116,35436.0
2023-04-03 14:40:00,54.12,54.15,54.1,54.11,62431.0,51.121,51.1494,51.1021,51.1116,62431.0
2023-04-03 14:45:00,54.11,54.19,54.08,54.17,39793.0,51.1116,51.1871,51.0832,51.1682,39793.0
2023-04-03 14:50:00,54.16,54.2,54.07,54.08,29771.0,51.1588,51.1966,51.0738,51.0832,29771.0
2023-04-03 14:55:00,54.08,54.12,54.04,54.11,39092.0,51.0832,51.121,51.0454,51.1116,39092.0
2023-04-03 15:00:00,54.11,54.11,54.02,54.05,69105.0,51.1116,51.1116,51.0266,51.0549,69105.0
2023-04-03 15:05:00,54.04,54.1,54.02,54.09,38839.0,51.0454,51.1021,51.0266,51.0927,38839.0
2023-04-03 15:10:00,54.09,54.14,54.08,54.11,54173.0,51.0927,51.1399,51.0832,51.1116,54173.0
2023-04-03 15:15:00,54.11,54.16,54.08,54.15,46128.0,51.1116,51.1588,51.0832,51.1494,46128.0
2023-04-03 15:20:00,54.15,54.2,54.1,54.16,84932.0,51.1494,51.1966,51.1021,51.1588,84932.0
2023-04-03 15:25:00,54.16,54.23,54.15,54.23,81394.0,51.1588,51.2249,51.1494,51.2249,81394.0
2023-04-03 15:30:00,54.22,54.24,54.15,54.23,90621.0,51.2155,51.2344,51.1494,51.2249,90621.0
2023-04-03 15:35:00,54.23,54.27,54.2,54.25,90152.0,51.2249,51.2627,51.1966,51.2438,90152.0
2023-04-03 15:40:00,54.25,54.28,54.21,54.23,176600.0,51.2438,51.2721,51.206,51.2249,176600.0
2023-04-03 15:45:00,54.23,54.27,54.21,54.22,119728.0,51.2249,51.2627,51.206,51.2155,119728.0
2023-04-03 15:50:00,54.22,54.26,54.11,54.17,140539.0,51.2155,51.2533,51.1116,51.1682,140539.0
2023-04-03 15:55:00,54.17,54.27,54.08,54.09,404574.0,51.1682,51.2627,51.0832,51.0927,404574.0
2023-04-04 09:30:00,54.25,54.28,54.06,54.07,58240.0,51.2438,51.2721,51.0643,51.0738,58240.0
2023-04-04 09:35:00,54.03,54.13,53.93,53.98,23646.0,51.036,51.1305,50.9415,50.9888,23646.0
2023-04-04 09:40:00,53.98,53.98,53.71,53.74,66994.0,50.9888,50.9888,50.7337,50.7621,66994.0
2023-04-04 09:45:00,53.73,53.75,53.6,53.66,50888.0,50.7526,50.7715,50.6298,50.6865,50888.0
2023-04-04 09:50:00,53.69,53.76,53.64,53.73,52617.0,50.7148,50.781,50.6676,50.7526,52617.0
2023-04-04 09:55:00,53.69,53.72,53.55,53.62,54398.0,50.7148,50.7432,50.5826,50.6487,54398.0
2023-04-04 10:00:00,53.65,53.85,53.63,53.73,15725.0,50.6771,50.866,50.6582,50.7526,15725.0
2023-04-04 10:05:00,53.74,53.78,53.67,53.73,20423.0,50.7621,50.7999,50.6959,50.7526,20423.0
2023-04-04 10:10:00,53.71,53.81,53.7,53.76,112323.0,50.7337,50.8282,50.7243,50.781,112323.0
2023-04-04 10:15:00,53.76,53.78,53.49,53.54,38088.0,50.781,50.7999,50.5259,50.5732,38088.0
2023-04-04 10:20:00,53.53,53.54,53.34,53.35,47444.0,50.5637,50.5732,50.3842,50.3937,47444.0
2023-04-04 10:25:00,53.36,53.42,53.29,53.32,52585.0,50.4031,50.4598,50.337,50.3653,52585.0
2023-04-04 10:30:00,53.33,53.49,53.3,53.43,32765.0,50.3748,50.5259,50.3465,50.4692,32765.0
2023-04-04 10:35:00,53.42,53.42,53.2,53.2,10497.0,50.4598,50.4598,50.252,50.252,10497.0
2023-04-04 10:40:00,53.18,53.21,53.1,53.2,94714.0,50.2331,50.2614,50.1575,50.252,94714.0
2023-04-04 10:45:00,53.21,53.24,53.12,53.15,22358.0,50.2614,50.2898,50.1764,50.2048,22358.0
2023-04-04 10:50:00,53.15,53.22,53.06,53.22,83688.0,50.2048,50.2709,50.1198,50.2709,83688.0
2023-04-04 10:55:00,53.22,53.22,53.13,53.2,112947.0,50.2709,50.2709,50.1859,50.252,112947.0
2023-04-04 11:00:00,53.19,53.23,53.1,53.23,50357.0,50.2425,50.2803,50.1575,50.2803,50357.0
2023-04-04 11:05:00,53.23,53.31,53.2,53.22,120374.0,50.2803,50.3559,50.252,50.2709,120374.0
2023-04-04 11:10:00,53.23,53.39,53.23,53.39,46861.0,50.2803,50.4315,50.2803,50.4315,46861.0
2023-04-04 11:15:00,53.37,53.47,53.36,53.47,137402.0,50.4126,50.507,50.4031,50.507,137402.0
2023-04-04 11:20:00,53.48,53.57,53.48,53.54,35495.0,50.5165,50.6015,50.5165,50.5732,35495.0
2023-04-04 11:25:00,53.54,53.61,53.49,53.54,30195.0,50.5732,50.6393,50.5259,50.5732,30195.0
2023-04-04 11:30:00,53.52,53.56,53.45,53.47,35813.0,50.5543,50.592,50.4881,50.507,35813.0
2023-04-04 11:35:00,53.47,53.57,53.46,53.51,43853.0,50.507,50.6015,50.4976,50.5448,43853.0
2023-04-04 11:40:00,53.51,53.53,53.46,53.52,41467.0,50.5448,50.5637,50.4976,50.5543,41467.0
2023-04-04 11:45:00,53.52,53.55,53.48,53.51,24965.0,50.5543,50.5826,50.5165,50.5448,24965.0
2023-04-04 11:50:00,53.51,53.51,53.44,53.49,38020.0,50.5448,50.5448,50.4787,50.5259,38020.0
2023-04-04 11:55:00,53.48,53.52,53.43,53.46,113832.0,50.5165,50.5543,50.4692,50.4976,113832.0
2023-04-04 12:00:00,53.44,53.54,53.43,53.5,38764.0,50.4787,50.5732,50.4692,50.5354,38764.0
2023-04-04 12:05:00,53.5,53.52,53.31,53.31,59314.0,50.5354,50.5543,50.3559,50.3559,59314.0
2023-04-04 12:10:00,53.32,53.35,53.21,53.24,192752.0,50.3653,50.3937,50.2614,50.2898,192752.0
2023-04-04 12:15:00,53.25,53.26,53.1,53.13,61405.0,50.2992,50.3087,50.1575,50.1859,61405.0
2023-04-04 12:20:00,53.13,53.21,53.09,53.2,59038.0,50.1859,50.2614,50.1481,50.252,59038.0
2023-04-04 12:25:00,53.21,53.29,53.21,53.24,26617.0,50.2614,50.337,50.2614,50.2898,26617.0
2023-04-04 12:30:00,53.25,53.28,53.17,53.19,31915.0,50.2992,50.3276,50.2237,50.2425,31915.0
2023-04-04 12:35:00,53.18,53.21,53.09,53.19,181551.0,50.2331,50.2614,50.1481,50.2425,181551.0
2023-04-04 12:40:00,53.19,53.28,53.17,53.21,27505.0,50.2425,50.3276,50.2237,50.2614,27505.0
2023-04-04 12:45:00,53.21,53.21,53.13,53.14,16778.0,50.2614,50.2614,50.1859,50.1953,16778.0
2023-04-04 12:50:00,53.14,53.16,53.07,53.07,20063.0,50.1953,50.2142,50.1292,50.1292,20063.0
2023-04-04 12:55:00,53.08,53.15,53.08,53.13,21363.0,50.1386,50.2048,50.1386,50.1859,21363.0
2023-04-04 13:00:00,53.12,53.14,53.08,53.13,27985.0,50.1764,50.1953,50.1386,50.1859,27985.0
2023-04-04 13:05:00,53.13,53.2,53.11,53.18,47858.0,50.1859,50.252,50.167,50.2331,47858.0
2023-04-04 13:10:00,53.17,53.24,53.15,53.22,67289.0,50.2237,50.2898,50.2048,50.2709,67289.0
2023-04-04 13:15:00,53.21,53.27,53.21,53.21,20503.0,50.2614,50.3181,50.2614,50.2614,20503.0
2023-04-04 13:20:00,53.21,53.23,53.17,53.18,23802.0,50.2614,50.2803,50.2237,50.2331,23802.0
2023-04-04 13:25:00,53.18,53.21,53.13,53.19,31311.0,50.2331,50.2614,50.1859,50.2425,31311.0
2023-04-04 13:30:00,53.19,53.26,53.17,53.21,25632.0,50.2425,50.3087,50.2237,50.2614,25632.0
2023-04-04 13:35:00,53.2,53.25,53.16,53.17,23286.0,50.252,50.2992,50.2142,50.2237,23286.0
2023-04-04 13:40:00,53.17,53.32,53.13,53.32,74713.0,50.2237,50.3653,50.1859,50.3653,74713.0
2023-04-04 13:45:00,53.32,53.35,53.22,53.32,40850.0,50.3653,50.3937,50.2709,50.3653,40850.0
2023-04-04 13:50:00,53.33,53.33,53.24,53.28,32269.0,50.3748,50.3748,50.2898,50.3276,32269.0
2023-04-04 13:55:00,53.28,53.3,53.2,53.24,38743.0,50.3276,50.3465,50.252,50.2898,38743.0
2023-04-04 14:00:00,53.22,53.24,53.17,53.21,33492.0,50.2709,50.2898,50.2237,50.2614,33492.0
2023-04-04 14:05:00,53.21,53.23,53.09,53.1,35646.0,50.2614,50.2803,50.1481,50.1575,35646.0
2023-04-04 14:10:00,53.1,53.19,53.09,53.16,61385.0,50.1575,50.2425,50.1481,50.2142,61385.0
2023-04-04 14:15:00,53.16,53.17,53.1,53.13,26270.0,50.2142,50.2237,50.1575,50.1859,26270.0
2023-04-04 14:20:00,53.13,53.13,53.02,53.03,81884.0,50.1859,50.1859,50.082,50.0914,81884.0
2023-04-04 14:25:00,53.04,53.07,52.98,52.98,32825.0,50.1009,50.1292,50.0442,50.0442,32825.0
2023-04-04 14:30:00,52.98,53.04,52.95,52.97,70299.0,50.0442,50.1009,50.0158,50.0347,70299.0
2023-04-04 14:35:00,52.97,53.05,52.95,53.0,190304.0,50.0347,50.1103,50.0158,50.0631,190304.0
2023-04-04 14:40:00,53.01,53.08,53.0,53.07,71273.0,50.0725,50.1386,50.0631,50.1292,71273.0
2023-04-04 14:45:00,53.07,53.18,53.05,53.13,235539.0,50.1292,50.2331,50.1103,50.1859,235539.0
2023-04-04 14:50:00,53.13,53.17,53.12,53.15,26422.0,50.1859,50.2237,50.1764,50.2048,26422.0
2023-04-04 14:55:00,53.14,53.16,53.07,53.1,90072.0,50.1953,50.2142,50.1292,50.1575,90072.0
2023-04-04 15:00:00,53.1,53.19,53.08,53.15,34873.0,50.1575,50.2425,50.1386,50.2048,34873.0
2023-04-04 15:05:00,53.14,53.15,53.06,53.08,23562.0,50.1953,50.2048,50.1198,50.1386,23562.0
2023-04-04 15:10:00,53.07,53.11,53.0,53.02,37158.0,50.1292,50.167,50.0631,50.082,37158.0
2023-04-04 15:15:00,53.04,53.05,53.01,53.02,49524.0,50.1009,50.1103,50.0725,50.082,49524.0
2023-04-04 15:20:00,53.02,53.11,53.02,53.02,39597.0,50.082,50.167,50.082,50.082,39597.0
2023-04-04 15:25:00,53.02,53.05,52.99,53.01,32504.0,50.082,50.1103,50.0536,50.0725,32504.0
2023-04-04 15:30:00,53.01,53.04,52.97,53.02,106622.0,50.0725,50.1009,50.0347,50.082,106622.0
2023-04-04 15:35:00,53.02,53.08,52.96,53.02,107511.0,50.082,50.1386,50.0253,50.082,107511.0
2023-04-04 15:40:00,53.02,53.05,52.98,52.99,90536.0,50.082,50.1103,50.0442,50.0536,90536.0
2023-04-04 15:45:00,53.0,53.06,52.97,53.04,83587.0,50.0631,50.1198,50.0347,50.1009,83587.0
2023-04-04 15:50:00,53.04,53.08,52.99,53.01,301846.0,50.1009,50.1386,50.0536,50.0725,301846.0
2023-04-04 15:55:00,53.02,53.02,52.89,52.96,475816.0,50.082,50.082,49.9592,50.0253,475816.0
2023-04-05 09:30:00,52.51,52.97,52.51,52.91,90266.0,49.6002,50.0347,49.6002,49.9781,90266.0
2023-04-05 09:35:00,52.92,53.03,52.85,53.02,28406.0,49.9875,50.0914,49.9214,50.082,28406.0
2023-04-05 09:40:00,52.98,53.23,52.9,53.0,67162.0,50.0442,50.2803,49.9686,50.0631,67162.0
2023-04-05 09:45:00,52.98,53.28,52.97,53.23,93628.0,50.0442,50.3276,50.0347,50.2803,93628.0
2023-04-05 09:50:00,53.22,53.33,53.21,53.29,35508.0,50.2709,50.3748,50.2614,50.337,35508.0
2023-04-05 09:55:00,53.26,53.33,53.18,53.21,18591.0,50.3087,50.3748,50.2331,50.2614,18591.0
2023-04-05 10:00:00,53.19,53.25,53.08,53.11,48790.0,50.2425,50.2992,50.1386,50.167,48790.0
2023-04-05 10:05:00,53.12,53.12,52.97,53.02,42222.0,50.1764,50.1764,50.0347,50.082,42222.0
2023-04-05 10:10:00,53.01,53.09,53.01,53.08,18981.0,50.0725,50.1481,50.0725,50.1386,18981.0
2023-04-05 10:15:00,53.09,53.16,53.04,53.05,54304.0,50.1481,50.2142,50.1009,50.1103,54304.0
2023-04-05 10:20:00,53.05,53.29,53.04,53.28,42033.0,50.1103,50.337,50.1009,50.3276,42033.0
2023-04-05 10:25:00,53.27,53.29,53.02,53.02,43789.0,50.3181,50.337,50.082,50.082,43789.0
2023-04-05 10:30:00,53.03,53.17,53.02,53.13,18545.0,50.0914,50.2237,50.082,50.1859,18545.0
2023-04-05 10:35:00,53.12,53.21,53.11,53.15,17653.0,50.1764,50.2614,50.167,50.2048,17653.0
2023-04-05 10:40:00,53.14,53.16,53.01,53.01,12579.0,50.1953,50.2142,50.0725,50.0725,12579.0
2023-04-05 10:45:00,53.0,53.02,52.91,52.93,37251.0,50.0631,50.082,49.9781,49.997,37251.0
2023-04-05 10:50:00,52.93,52.95,52.87,52.95,21349.0,49.997,50.0158,49.9403,50.0158,21349.0
2023-04-05 10:55:00,52.96,52.97,52.83,52.86,31488.0,50.0253,50.0347,49.9025,49.9308,31488.0
2023-04-05 11:00:00,52.86,52.93,52.83,52.92,21018.0,49.9308,49.997,49.9025,49.9875,21018.0
2023-04-05 11:05:00,52.93,53.02,52.91,53.0,33457.0,49.997,50.082,49.9781,50.0631,33457.0
2023-04-05 11:10:00,52.99,53.04,52.92,53.02,28655.0,50.0536,50.1009,49.9875,50.082,28655.0
2023-04-05 11:15:00,53.02,53.05,52.97,53.01,18606.0,50.082,50.1103,50.0347,50.0725,18606.0
2023-04-05 11:20:00,53.01,53.04,52.99,53.03,22023.0,50.0725,50.1009,50.0536,50.0914,22023.0
2023-04-05 11:25:00,53.03,53.03,52.94,52.96,24229.0,50.0914,50.0914,50.0064,50.0253,24229.0
2023-04-05 11:30:00,52.96,53.01,52.93,53.01,19157.0,50.0253,50.0725,49.997,50.0725,19157.0
2023-04-05 11:35:00,53.0,53.07,52.97,53.04,22181.0,50.0631,50.1292,50.0347,50.1009,22181.0
2023-04-05 11:40:00,53.04,53.11,53.02,53.11,24170.0,50.1009,50.167,50.082,50.167,24170.0
2023-04-05 11:45:00,53.11,53.19,53.08,53.15,25834.0,50.167,50.2425,50.1386,50.2048,25834.0
2023-04-05 11:50:00,53.15,53.19,53.1,53.11,15895.0,50.2048,50.2425,50.1575,50.167,15895.0
2023-04-05 11:55:00,53.11,53.2,53.1,53.17,15744.0,50.167,50.252,50.1575,50.2237,15744.0
2023-04-05 12:00:00,53.18,53.23,53.15,53.22,17157.0,50.2331,50.2803,50.2048,50.2709,17157.0
2023-04-05 12:05:00,53.21,53.24,53.14,53.22,26622.0,50.2614,50.2898,50.1953,50.2709,26622.0
2023-04-05 12:10:00,53.22,53.34,53.21,53.32,35754.0,50.2709,50.3842,50.2614,50.3653,35754.0
2023-04-05 12:15:00,53.32,53.44,53.27,53.42,46475.0,50.3653,50.4787,50.3181,50.4598,46475.0
2023-04-05 12:20:00,53.43,53.51,53.4,53.49,23560.0,50.4692,50.5448,50.4409,50.5259,23560.0
2023-04-05 12:25:00,53.5,53.52,53.41,53.46,30563.0,50.5354,50.5543,50.4504,50.4976,30563.0
2023-04-05 12:30:00,53.45,53.47,53.41,53.45,22506.0,50.4881,50.507,50.4504,50.4881,22506.0
2023-04-05 12:35:00,53.45,53.59,53.44,53.56,23635.0,50.4881,50.6204,50.4787,50.592,23635.0
2023-04-05 12:40:00,53.58,53.66,53.56,53.65,34187.0,50.6109,50.6865,50.592,50.6771,34187.0
2023-04-05 12:45:00,53.66,53.79,53.57,53.62,78326.0,50.6865,50.8093,50.6015,50.6487,78326.0
2023-04-05 12:50:00,53.62,53.66,53.58,53.65,23168.0,50.6487,50.6865,50.6109,50.6771,23168.0
2023-04-05 12:55:00,53.67,53.7,53.65,53.68,22032.0,50.6959,50.7243,50.6771,50.7054,22032.0
2023-04-05 13:00:00,53.67,53.78,53.65,53.77,24384.0,50.6959,50.7999,50.6771,50.7904,24384.0
2023-04-05 13:05:00,53.77,53.88,53.77,53.85,18120.0,50.7904,50.8943,50.7904,50.866,18120.0
2023-04-05 13:10:00,53.83,53.97,53.83,53.93,32637.0,50.8471,50.9793,50.8471,50.9415,32637.0
2023-04-05 13:15:00,53.94,54.08,53.93,54.08,29391.0,50.951,51.0832,50.9415,51.0832,29391.0
2023-04-05 13:20:00,54.07,54.08,53.94,53.95,31043.0,51.0738,51.0832,50.951,50.9604,31043.0
2023-04-05 13:25:00,53.94,54.0,53.93,53.99,34550.0,50.951,51.0077,50.9415,50.9982,34550.0
2023-04-05 13:30:00,53.99,54.11,53.98,54.05,50146.0,50.9982,51.1116,50.9888,51.0549,50146.0
2023-04-05 13:35:00,54.05,54.06,53.9,53.92,55258.0,51.0549,51.0643,50.9132,50.9321,55258.0
2023-04-05 13:40:00,53.91,53.92,53.87,53.89,20765.0,50.9227,50.9321,50.8849,50.9038,20765.0
2023-04-05 13:45:00,53.89,53.92,53.81,53.85,20821.0,50.9038,50.9321,50.8282,50.866,20821.0
2023-04-05 13:50:00,53.85,53.86,53.76,53.76,31949.0,50.866,50.8754,50.781,50.781,31949.0
2023-04-05 13:55:00,53.76,53.8,53.7,53.78,43237.0,50.781,50.8187,50.7243,50.7999,43237.0
2023-04-05 14:00:00,53.78,54.02,53.77,53.94,81112.0,50.7999,51.0266,50.7904,50.951,81112.0
2023-04-05 14:05:00,53.92,53.93,53.77,53.79,27373.0,50.9321,50.9415,50.7904,50.8093,27373.0
2023-04-05 14:10:00,53.79,53.85,53.74,53.84,22633.0,50.8093,50.866,50.7621,50.8565,22633.0
2023-04-05 14:15:00,53.83,53.88,53.78,53.85,19382.0,50.8471,50.8943,50.7999,50.866,19382.0
2023-04-05 14:20:00,53.84,53.86,53.79,53.79,27220.0,50.8565,50.8754,50.8093,50.8093,27220.0
2023-04-05 14:25:00,53.79,53.79,53.65,53.68,25892.0,50.8093,50.8093,50.6771,50.7054,25892.0
2023-04-05 14:30:00,53.68,53.69,53.63,53.65,18394.0,50.7054,50.7148,50.6582,50.6771,18394.0
2023-04-05 14:35:00,53.64,53.7,53.62,53.62,19123.0,50.6676,50.7243,50.6487,50.6487,19123.0
2023-04-05 14:40:00,53.62,53.64,53.51,53.56,30361.0,50.6487,50.6676,50.5448,50.592,30361.0
2023-04-05 14:45:00,53.56,53.65,53.55,53.59,49107.0,50.592,50.6771,50.5826,50.6204,49107.0
2023-04-05 14:50:00,53.58,53.66,53.58,53.65,82110.0,50.6109,50.6865,50.6109,50.6771,82110.0
2023-04-05 14:55:00,53.64,53.64,53.55,53.62,23114.0,50.6676,50.6676,50.5826,50.6487,23114.0
2023-04-05 15:00:00,53.62,53.64,53.53,53.55,22563.0,50.6487,50.6676,50.5637,50.5826,22563.0
2023-04-05 15:05:00,53.54,53.59,53.45,53.45,31447.0,50.5732,50.6204,50.4881,50.4881,31447.0
2023-04-05 15:10:00,53.47,53.47,53.39,53.39,29154.0,50.507,50.507,50.4315,50.4315,29154.0
2023-04-05 15:15:00,53.4,53.43,53.37,53.41,32009.0,50.4409,50.4692,50.4126,50.4504,32009.0
2023-04-05 15:20:00,53.41,53.45,53.4,53.41,28251.0,50.4504,50.4881,50.4409,50.4504,28251.0
2023-04-05 15:25:00,53.41,53.48,53.39,53.4,37318.0,50.4504,50.5165,50.4315,50.4409,37318.0
2023-04-05 15:30:00,53.4,53.47,53.39,53.42,46669.0,50.4409,50.507,50.4315,50.4598,46669.0
2023-04-05 15:35:00,53.43,53.48,53.37,53.39,44665.0,50.4692,50.5165,50.4126,50.4315,44665.0
2023-04-05 15:40:00,53.38,53.44,53.33,53.4,57635.0,50.422,50.4787,50.3748,50.4409,57635.0
2023-04-05 15:45:00,53.4,53.51,53.39,53.5,94495.0,50.4409,50.5448,50.4315,50.5354,94495.0
2023-04-05 15:50:00,53.5,53.62,53.5,53.59,151765.0,50.5354,50.6487,50.5354,50.6204,151765.0
2023-04-05 15:55:00,53.6,53.77,53.54,53.74,422871.0,50.6298,50.7904,50.5732,50.7621,422871.0
2023-04-06 09:30:00,53.63,54.21,53.6,54.09,117481.0,50.6582,51.206,50.6298,51.0927,117481.0
2023-04-06 09:35:00,54.1,54.24,53.95,53.95,116790.0,51.1021,51.2344,50.9604,50.9604,116790.0
2023-04-06 09:40:00,53.95,54.08,53.73,54.05,82620.0,50.9604,51.0832,50.7526,51.0549,82620.0
2023-04-06 09:45:00,54.08,54.1,53.89,53.97,83979.0,51.0832,51.1021,50.9038,50.9793,83979.0
2023-04-06 09:50:00,53.97,54.08,53.91,53.91,40946.0,50.9793,51.0832,50.9227,50.9227,40946.0
2023-04-06 09:55:00,53.89,54.17,53.89,54.13,24024.0,50.9038,51.1682,50.9038,51.1305,24024.0
2023-04-06 10:00:00,54.11,54.19,54.01,54.07,45050.0,51.1116,51.1871,51.0171,51.0738,45050.0
2023-04-06 10:05:00,54.08,54.15,54.04,54.11,34647.0,51.0832,51.1494,51.0454,51.1116,34647.0
2023-04-06 10:10:00,54.11,54.31,54.1,54.21,42202.0,51.1116,51.3005,51.1021,51.206,42202.0
2023-04-06 10:15:00,54.21,54.25,54.07,54.13,48604.0,51.206,51.2438,51.0738,51.1305,48604.0
2023-04-06 10:20:00,54.12,54.15,53.99,54.03,45843.0,51.121,51.1494,50.9982,51.036,45843.0
2023-04-06 10:25:00,54.04,54.12,53.99,54.12,36494.0,51.0454,51.121,50.9982,51.121,36494.0
2023-04-06 10:30:00,54.12,54.22,54.06,54.19,32503.0,51.121,51.2155,51.0643,51.1871,32503.0
2023-04-06 10:35:00,54.2,54.23,54.1,54.13,32168.0,51.1966,51.2249,51.1021,51.1305,32168.0
2023-04-06 10:40:00,54.14,54.16,54.05,54.16,31266.0,51.1399,51.1588,51.0549,51.1588,31266.0
2023-04-06 10:45:00,54.16,54.23,54.14,54.19,37266.0,51.1588,51.2249,51.1399,51.1871,37266.0
2023-04-06 10:50:00,54.18,54.19,54.08,54.15,33233.0,51.1777,51.1871,51.0832,51.1494,33233.0
2023-04-06 10:55:00,54.14,54.27,54.14,54.26,29648.0,51.1399,51.2627,51.1399,51.2533,29648.0
2023-04-06 11:00:00,54.26,54.39,54.22,54.38,45683.0,51.2533,51.3761,51.2155,51.3666,45683.0
2023-04-06 11:05:00,54.38,54.41,54.35,54.39,33679.0,51.3666,51.3949,51.3383,51.3761,33679.0
2023-04-06 11:10:00,54.38,54.49,54.38,54.45,29793.0,51.3666,51.4705,51.3666,51.4327,29793.0
2023-04-06 11:15:00,54.45,54.5,54.38,54.42,36126.0,51.4327,51.48,51.3666,51.4044,36126.0
2023-04-06 11:20:00,54.42,54.45,54.4,54.44,17742.0,51.4044,51.4327,51.3855,51.4233,17742.0
2023-04-06 11:25:00,54.43,54.49,54.4,54.48,27343.0,51.4138,51.4705,51.3855,51.4611,27343.0
2023-04-06 11:30:00,54.48,54.49,54.39,54.47,38239.0,51.4611,51.4705,51.3761,51.4516,38239.0
2023-04-06 11:35:00,54.47,54.54,54.44,54.5,45645.0,51.4516,51.5177,51.4233,51.48,45645.0
2023-04-06 11:40:00,54.51,54.54,54.44,54.48,37798.0,51.4894,51.5177,51.4233,51.4611,37798.0
2023-04-06 11:45:00,54.49,54.58,54.47,54.55,28210.0,51.4705,51.5555,51.4516,51.5272,28210.0
2023-04-06 11:50:00,54.54,54.58,54.5,54.51,39036.0,51.5177,51.5555,51.48,51.4894,39036.0
2023-04-06 11:55:00,54.52,54.55,54.49,54.49,41915.0,51.4988,51.5272,51.4705,51.4705,41915.0
2023-04-06 12:00:00,54.51,54.61,54.49,54.58,48460.0,51.4894,51.5839,51.4705,51.5555,48460.0
2023-04-06 12:05:00,54.59,54.63,54.56,54.59,35661.0,51.565,51.6028,51.5366,51.565,35661.0
2023-04-06 12:10:00,54.59,54.59,54.52,54.56,31247.0,51.565,51.565,51.4988,51.5366,31247.0
2023-04-06 12:15:00,54.56,54.59,54.54,54.54,15591.0,51.5366,51.565,51.5177,51.5177,15591.0
2023-04-06 12:20:00,54.55,54.58,54.53,54.57,13427.0,51.5272,51.5555,51.5083,51.5461,13427.0
2023-04-06 12:25:00,54.58,54.7,54.57,54.69,20867.0,51.5555,51.6689,51.5461,51.6594,20867.0
2023-04-06 12:30:00,54.69,54.87,54.69,54.86,32339.0,51.6594,51.8295,51.6594,51.82,32339.0
2023-04-06 12:35:00,54.86,55.0,54.84,54.97,72548.0,51.82,51.9522,51.8011,51.9239,72548.0
2023-04-06 12:40:00,54.97,55.01,54.96,54.98,42677.0,51.9239,51.9617,51.9145,51.9334,42677.0
2023-04-06 12:45:00,54.98,55.04,54.93,54.94,17884.0,51.9334,51.99,51.8861,51.8956,17884.0
2023-04-06 12:50:00,54.93,55.0,54.93,54.98,16663.0,51.8861,51.9522,51.8861,51.9334,16663.0
2023-04-06 12:55:00,54.98,55.0,54.93,54.94,17311.0,51.9334,51.9522,51.8861,51.8956,17311.0
2023-04-06 13:00:00,54.95,55.02,54.92,54.97,37893.0,51.905,51.9711,51.8767,51.9239,37893.0
2023-04-06 13:05:00,54.96,55.06,54.94,55.06,30607.0,51.9145,52.0089,51.8956,52.0089,30607.0
2023-04-06 13:10:00,55.06,55.11,54.91,54.93,47679.0,52.0089,52.0562,51.8672,51.8861,47679.0
2023-04-06 13:15:00,54.93,55.06,54.93,55.06,33230.0,51.8861,52.0089,51.8861,52.0089,33230.0
2023-04-06 13:20:00,55.06,55.15,55.05,55.12,57253.0,52.0089,52.0939,51.9995,52.0656,57253.0
2023-04-06 13:25:00,55.13,55.19,55.13,55.17,47955.0,52.075,52.1317,52.075,52.1128,47955.0
2023-04-06 13:30:00,55.18,55.25,55.13,55.15,69534.0,52.1223,52.1884,52.075,52.0939,69534.0
2023-04-06 13:35:00,55.15,55.16,55.07,55.13,37768.0,52.0939,52.1034,52.0184,52.075,37768.0
2023-04-06 13:40:00,55.14,55.23,55.11,55.21,34845.0,52.0845,52.1695,52.0562,52.1506,34845.0
2023-04-06 13:45:00,55.22,55.27,55.19,55.27,40847.0,52.1601,52.2073,52.1317,52.2073,40847.0
2023-04-06 13:50:00,55.27,55.29,55.2,55.26,47518.0,52.2073,52.2262,52.1412,52.1978,47518.0
2023-04-06 13:55:00,55.24,55.25,55.13,55.19,81501.0,52.179,52.1884,52.075,52.1317,81501.0
2023-04-06 14:00:00,55.19,55.23,55.11,55.15,55757.0,52.1317,52.1695,52.0562,52.0939,55757.0
2023-04-06 14:05:00,55.15,55.18,55.14,55.17,61270.0,52.0939,52.1223,52.0845,52.1128,61270.0
2023-04-06 14:10:00,55.17,55.2,55.15,55.2,56807.0,52.1128,52.1412,52.0939,52.1412,56807.0
2023-04-06 14:15:00,55.2,55.21,55.15,55.19,39126.0,52.1412,52.1506,52.0939,52.1317,39126.0
2023-04-06 14:20:00,55.2,55.33,55.17,55.31,66428.0,52.1412,52.264,52.1128,52.2451,66428.0
2023-04-06 14:25:00,55.31,55.33,55.23,55.28,43284.0,52.2451,52.264,52.1695,52.2167,43284.0
2023-04-06 14:30:00,55.29,55.35,55.29,55.34,34644.0,52.2262,52.2829,52.2262,52.2734,34644.0
2023-04-06 14:35:00,55.34,55.4,55.32,55.34,41481.0,52.2734,52.3301,52.2545,52.2734,41481.0
2023-04-06 14:40:00,55.34,55.43,55.32,55.39,35161.0,52.2734,52.3584,52.2545,52.3206,35161.0
2023-04-06 14:45:00,55.39,55.47,55.36,55.37,43388.0,52.3206,52.3962,52.2923,52.3017,43388.0
2023-04-06 14:50:00,55.37,55.43,55.34,55.4,40721.0,52.3017,52.3584,52.2734,52.3301,40721.0
2023-04-06 14:55:00,55.4,55.4,55.32,55.33,47030.0,52.3301,52.3301,52.2545,52.264,47030.0
2023-04-06 15:00:00,55.33,55.33,55.26,55.3,47274.0,52.264,52.264,52.1978,52.2356,47274.0
2023-04-06 15:05:00,55.3,55.31,55.22,55.23,66159.0,52.2356,52.2451,52.1601,52.1695,66159.0
2023-04-06 15:10:00,55.23,55.23,55.11,55.16,78551.0,52.1695,52.1695,52.0562,52.1034,78551.0
2023-04-06 15:15:00,55.16,55.22,55.16,55.2,46438.0,52.1034,52.1601,52.1034,52.1412,46438.0
2023-04-06 15:20:00,55.2,55.24,55.15,55.19,72931.0,52.1412,52.179,52.0939,52.1317,72931.0
2023-04-06 15:25:00,55.2,55.33,55.19,55.32,39617.0,52.1412,52.264,52.1317,52.2545,39617.0
2023-04-06 15:30:00,55.33,55.38,55.32,55.35,75240.0,52.264,52.3112,52.2545,52.2829,75240.0
2023-04-06 15:35:00,55.34,55.49,55.33,55.45,97083.0,52.2734,52.4151,52.264,52.3773,97083.0
2023-04-06 15:40:00,55.45,55.45,55.26,55.36,103827.0,52.3773,52.3773,52.1978,52.2923,103827.0
2023-04-06 15:45:00,55.36,55.41,55.35,55.41,93349.0,52.2923,52.3395,52.2829,52.3395,93349.0
2023-04-06 15:50:00,55.44,55.45,55.3,55.32,174787.0,52.3679,52.3773,52.2356,52.2545,174787.0
2023-04-06 15:55:00,55.32,55.46,55.31,55.43,364927.0,52.2545,52.3868,52.2451,52.3584,364927.0
2023-04-10 09:30:00,55.18,55.35,55.05,55.28,65123.0,52.1223,52.2829,51.9995,52.2167,65123.0
2023-04-10 09:35:00,55.23,55.28,55.11,55.18,29465.0,52.1695,52.2167,52.0562,52.1223,29465.0
2023-04-10 09:40:00,55.27,55.43,55.26,55.36,14419.0,52.2073,52.3584,52.1978,52.2923,14419.0
2023-04-10 09:45:00,55.36,55.38,55.21,55.24,9834.0,52.2923,52.3112,52.1506,52.179,9834.0
2023-04-10 09:50:00,55.21,55.23,54.97,55.02,35379.0,52.1506,52.1695,51.9239,51.9711,35379.0
2023-04-10 09:55:00,55.03,55.17,55.0,55.05,23726.0,51.9806,52.1128,51.9522,51.9995,23726.0
2023-04-10 10:00:00,55.06,55.06,54.84,54.97,57772.0,52.0089,52.0089,51.8011,51.9239,57772.0
2023-04-10 10:05:00,54.98,55.02,54.79,54.87,37807.0,51.9334,51.9711,51.7539,51.8295,37807.0
2023-04-10 10:10:00,54.9,54.9,54.77,54.82,21511.0,51.8578,51.8578,51.735,51.7822,21511.0
2023-04-10 10:15:00,54.84,54.97,54.79,54.85,36300.0,51.8011,51.9239,51.7539,51.8106,36300.0
2023-04-10 10:20:00,54.85,54.92,54.79,54.83,17976.0,51.8106,51.8767,51.7539,51.7917,17976.0
2023-04-10 10:25:00,54.83,54.87,54.8,54.85,23139.0,51.7917,51.8295,51.7633,51.8106,23139.0
2023-04-10 10:30:00,54.86,54.97,54.86,54.89,16386.0,51.82,51.9239,51.82,51.8483,16386.0
2023-04-10 10:35:00,54.89,54.95,54.82,54.83,9659.0,51.8483,51.905,51.7822,51.7917,9659.0
2023-04-10 10:40:00,54.82,54.87,54.77,54.86,23690.0,51.7822,51.8295,51.735,51.82,23690.0
2023-04-10 10:45:00,54.86,54.86,54.77,54.79,17773.0,51.82,51.82,51.735,51.7539,17773.0
2023-04-10 10:50:00,54.79,54.8,54.64,54.71,24599.0,51.7539,51.7633,51.6122,51.6783,24599.0
2023-04-10 10:55:00,54.73,54.77,54.6,54.62,17379.0,51.6972,51.735,51.5744,51.5933,17379.0
2023-04-10 11:00:00,54.63,54.74,54.63,54.7,28360.0,51.6028,51.7067,51.6028,51.6689,28360.0
2023-04-10 11:05:00,54.7,54.74,54.65,54.66,15417.0,51.6689,51.7067,51.6216,51.6311,15417.0
2023-04-10 11:10:00,54.67,54.78,54.67,54.72,33868.0,51.6405,51.7444,51.6405,51.6878,33868.0
2023-04-10 11:15:00,54.75,54.76,54.66,54.72,35998.0,51.7161,51.7255,51.6311,51.6878,35998.0
2023-04-10 11:20:00,54.71,54.71,54.56,54.56,10247.0,51.6783,51.6783,51.5366,51.5366,10247.0
2023-04-10 11:25:00,54.52,54.55,54.48,54.52,21949.0,51.4988,51.5272,51.4611,51.4988,21949.0
2023-04-10 11:30:00,54.52,54.54,54.47,54.51,22060.0,51.4988,51.5177,51.4516,51.4894,22060.0
2023-04-10 11:35:00,54.5,54.51,54.42,54.46,28632.0,51.48,51.4894,51.4044,51.4422,28632.0
2023-04-10 11:40:00,54.45,54.51,54.43,54.46,22295.0,51.4327,51.4894,51.4138,51.4422,22295.0
2023-04-10 11:45:00,54.47,54.47,54.36,54.41,24182.0,51.4516,51.4516,51.3477,51.3949,24182.0
2023-04-10 11:50:00,54.4,54.4,54.26,54.28,23010.0,51.3855,51.3855,51.2533,51.2721,23010.0
2023-04-10 11:55:00,54.28,54.28,54.14,54.16,40785.0,51.2721,51.2721,51.1399,51.1588,40785.0
2023-04-10 12:00:00,54.16,54.17,54.05,54.08,15947.0,51.1588,51.1682,51.0549,51.0832,15947.0
2023-04-10 12:05:00,54.09,54.09,54.0,54.02,18004.0,51.0927,51.0927,51.0077,51.0266,18004.0
2023-04-10 12:10:00,54.02,54.04,54.0,54.01,26222.0,51.0266,51.0454,51.0077,51.0171,26222.0
2023-04-10 12:15:00,54.01,54.07,53.97,54.06,23207.0,51.0171,51.0738,50.9793,51.0643,23207.0
2023-04-10 12:20:00,54.06,54.14,54.03,54.13,16111.0,51.0643,51.1399,51.036,51.1305,16111.0
2023-04-10 12:25:00,54.12,54.16,54.1,54.15,14316.0,51.121,51.1588,51.1021,51.1494,14316.0
2023-04-10 12:30:00,54.15,54.32,54.15,54.29,9941.0,51.1494,51.3099,51.1494,51.2816,9941.0
2023-04-10 12:35:00,54.29,54.46,54.27,54.44,22989.0,51.2816,51.4422,51.2627,51.4233,22989.0
2023-04-10 12:40:00,54.45,54.55,54.41,54.5,44141.0,51.4327,51.5272,51.3949,51.48,44141.0
2023-04-10 12:45:00,54.5,54.5,54.32,54.36,8434.0,51.48,51.48,51.3099,51.3477,8434.0
2023-04-10 12:50:00,54.35,54.41,54.32,54.34,14347.0,51.3383,51.3949,51.3099,51.3288,14347.0
2023-04-10 12:55:00,54.34,54.4,54.33,54.39,8684.0,51.3288,51.3855,51.3194,51.3761,8684.0
2023-04-10 13:00:00,54.39,54.42,54.38,54.4,19541.0,51.3761,51.4044,51.3666,51.3855,19541.0
2023-04-10 13:05:00,54.41,54.56,54.41,54.55,14237.0,51.3949,51.5366,51.3949,51.5272,14237.0
2023-04-10 13:10:00,54.55,54.6,54.54,54.57,9834.0,51.5272,51.5744,51.5177,51.5461,9834.0
2023-04-10 13:15:00,54.59,54.64,54.58,54.59,12898.0,51.565,51.6122,51.5555,51.565,12898.0
2023-04-10 13:20:00,54.58,54.63,54.56,54.57,11858.0,51.5555,51.6028,51.5366,51.5461,11858.0
2023-04-10 13:25:00,54.57,54.76,54.56,54.76,34141.0,51.5461,51.7255,51.5366,51.7255,34141.0
2023-04-10 13:30:00,54.73,54.75,54.65,54.69,16775.0,51.6972,51.7161,51.6216,51.6594,16775.0
2023-04-10 13:35:00,54.7,54.73,54.62,54.62,25216.0,51.6689,51.6972,51.5933,51.5933,25216.0
2023-04-10 13:40:00,54.63,54.65,54.57,54.64,22785.0,51.6028,51.6216,51.5461,51.6122,22785.0
2023-04-10 13:45:00,54.64,54.72,54.62,54.67,28059.0,51.6122,51.6878,51.5933,51.6405,28059.0
2023-04-10 13:50:00,54.67,54.77,54.59,54.6,24731.0,51.6405,51.735,51.565,51.5744,24731.0
2023-04-10 13:55:00,54.61,54.62,54.55,54.56,16902.0,51.5839,51.5933,51.5272,51.5366,16902.0
2023-04-10 14:00:00,54.58,54.58,54.52,54.53,31017.0,51.5555,51.5555,51.4988,51.5083,31017.0
2023-04-10 14:05:00,54.54,54.58,54.5,54.52,25146.0,51.5177,51.5555,51.48,51.4988,25146.0
2023-04-10 14:10:00,54.51,54.56,54.51,54.55,16341.0,51.4894,51.5366,51.4894,51.5272,16341.0
2023-04-10 14:15:00,54.56,54.69,54.55,54.69,20962.0,51.5366,51.6594,51.5272,51.6594,20962.0
2023-04-10 14:20:00,54.69,54.71,54.63,54.64,23275.0,51.6594,51.6783,51.6028,51.6122,23275.0
2023-04-10 14:25:00,54.64,54.66,54.61,54.65,35339.0,51.6122,51.6311,51.5839,51.6216,35339.0
2023-04-10 14:30:00,54.65,54.67,54.6,54.65,35579.0,51.6216,51.6405,51.5744,51.6216,35579.0
2023-04-10 14:35:00,54.65,54.71,54.64,54.7,9010.0,51.6216,51.6783,51.6122,51.6689,9010.0
2023-04-10 14:40:00,54.7,54.7,54.62,54.64,12302.0,51.6689,51.6689,51.5933,51.6122,12302.0
2023-04-10 14:45:00,54.63,54.65,54.6,54.64,19503.0,51.6028,51.6216,51.5744,51.6122,19503.0
2023-04-10 14:50:00,54.64,54.7,54.62,54.67,19853.0,51.6122,51.6689,51.5933,51.6405,19853.0
2023-04-10 14:55:00,54.67,54.7,54.65,54.7,17810.0,51.6405,51.6689,51.6216,51.6689,17810.0
2023-04-10 15:00:00,54.7,54.74,54.66,54.68,19828.0,51.6689,51.7067,51.6311,51.65,19828.0
2023-04-10 15:05:00,54.68,54.73,54.66,54.69,21822.0,51.65,51.6972,51.6311,51.6594,21822.0
2023-04-10 15:10:00,54.69,54.73,54.68,54.7,24189.0,51.6594,51.6972,51.65,51.6689,24189.0
2023-04-10 15:15:00,54.7,54.74,54.7,54.73,18710.0,51.6689,51.7067,51.6689,51.6972,18710.0
2023-04-10 15:20:00,54.73,54.78,54.64,54.65,56689.0,51.6972,51.7444,51.6122,51.6216,56689.0
2023-04-10 15:25:00,54.65,54.66,54.58,54.59,28769.0,51.6216,51.6311,51.5555,51.565,28769.0
2023-04-10 15:30:00,54.59,54.74,54.59,54.73,51123.0,51.565,51.7067,51.565,51.6972,51123.0
2023-04-10 15:35:00,54.73,54.8,54.71,54.79,52927.0,51.6972,51.7633,51.6783,51.7539,52927.0
2023-04-10 15:40:00,54.79,54.81,54.75,54.75,53580.0,51.7539,51.7728,51.7161,51.7161,53580.0
2023-04-10 15:45:00,54.75,54.81,54.72,54.79,71456.0,51.7161,51.7728,51.6878,51.7539,71456.0
2023-04-10 15:50:00,54.79,54.8,54.68,54.69,109700.0,51.7539,51.7633,51.65,51.6594,109700.0
2023-04-10 15:55:00,54.69,54.78,54.64,54.69,433927.0,51.6594,51.7444,51.6122,51.6594,433927.0
2023-04-11 09:30:00,54.69,55.38,54.53,55.33,58761.0,51.6594,52.3112,51.5083,52.264,58761.0
2023-04-11 09:35:00,55.31,55.44,55.26,55.37,35750.0,52.2451,52.3679,52.1978,52.3017,35750.0
2023-04-11 09:40:00,55.34,55.45,55.27,55.45,37567.0,52.2734,52.3773,52.2073,52.3773,37567.0
2023-04-11 09:45:00,55.46,55.61,55.4,55.57,32130.0,52.3868,52.5284,52.3301,52.4907,32130.0
2023-04-11 09:50:00,55.58,55.7,55.52,55.7,44440.0,52.5001,52.6135,52.4434,52.6135,44440.0
2023-04-11 09:55:00,55.71,55.79,55.59,55.62,54991.0,52.6229,52.6985,52.5096,52.5379,54991.0
2023-04-11 10:00:00,55.62,55.62,55.42,55.44,20015.0,52.5379,52.5379,52.349,52.3679,20015.0
2023-04-11 10:05:00,55.45,55.46,55.39,55.43,22658.0,52.3773,52.3868,52.3206,52.3584,22658.0
2023-04-11 10:10:00,55.43,55.53,55.43,55.46,17062.0,52.3584,52.4529,52.3584,52.3868,17062.0
2023-04-11 10:15:00,55.46,55.61,55.45,55.61,17440.0,52.3868,52.5284,52.3773,52.5284,17440.0
2023-04-11 10:20:00,55.62,55.64,55.46,55.61,23372.0,52.5379,52.5568,52.3868,52.5284,23372.0
2023-04-11 10:25:00,55.6,55.62,55.5,55.5,16640.0,52.519,52.5379,52.4245,52.4245,16640.0
2023-04-11 10:30:00,55.49,55.54,55.44,55.45,30720.0,52.4151,52.4623,52.3679,52.3773,30720.0
2023-04-11 10:35:00,55.45,55.45,55.34,55.36,11032.0,52.3773,52.3773,52.2734,52.2923,11032.0
2023-04-11 10:40:00,55.36,55.38,55.28,55.31,13186.0,52.2923,52.3112,52.2167,52.2451,13186.0
2023-04-11 10:45:00,55.3,55.38,55.23,55.34,15904.0,52.2356,52.3112,52.1695,52.2734,15904.0
2023-04-11 10:50:00,55.36,55.39,55.3,55.39,24832.0,52.2923,52.3206,52.2356,52.3206,24832.0
2023-04-11 10:55:00,55.39,55.46,55.36,55.41,17249.0,52.3206,52.3868,52.2923,52.3395,17249.0
2023-04-11 11:00:00,55.42,55.5,55.42,55.5,23337.0,52.349,52.4245,52.349,52.4245,23337.0
2023-04-11 11:05:00,55.51,55.56,55.5,55.53,20181.0,52.434,52.4812,52.4245,52.4529,20181.0
2023-04-11 11:10:00,55.55,55.69,55.54,55.67,58760.0,52.4718,52.604,52.4623,52.5851,58760.0
2023-04-11 11:15:00,55.66,55.72,55.61,55.72,31159.0,52.5757,52.6324,52.5284,52.6324,31159.0
2023-04-11 11:20:00,55.71,55.89,55.68,55.81,74440.0,52.6229,52.7929,52.5946,52.7174,74440.0
2023-04-11 11:25:00,55.81,55.81,55.75,55.75,25994.0,52.7174,52.7174,52.6607,52.6607,25994.0
2023-04-11 11:30:00,55.75,55.8,55.75,55.77,21355.0,52.6607,52.7079,52.6607,52.6796,21355.0
2023-04-11 11:35:00,55.77,55.8,55.71,55.78,45663.0,52.6796,52.7079,52.6229,52.689,45663.0
2023-04-11 11:40:00,55.78,55.84,55.75,55.76,20837.0,52.689,52.7457,52.6607,52.6701,20837.0
2023-04-11 11:45:00,55.76,55.84,55.75,55.83,23400.0,52.6701,52.7457,52.6607,52.7363,23400.0
2023-04-11 11:50:00,55.84,55.87,55.72,55.83,183391.0,52.7457,52.774,52.6324,52.7363,183391.0
2023-04-11 11:55:00,55.83,55.83,55.68,55.75,16575.0,52.7363,52.7363,52.5946,52.6607,16575.0
2023-04-11 12:00:00,55.75,55.81,55.73,55.74,25038.0,52.6607,52.7174,52.6418,52.6512,25038.0
2023-04-11 12:05:00,55.72,55.73,55.68,55.71,16878.0,52.6324,52.6418,52.5946,52.6229,16878.0
2023-04-11 12:10:00,55.71,55.88,55.7,55.83,20904.0,52.6229,52.7835,52.6135,52.7363,20904.0
2023-04-11 12:15:00,55.82,55.85,55.78,55.82,16214.0,52.7268,52.7551,52.689,52.7268,16214.0
2023-04-11 12:20:00,55.85,55.94,55.84,55.94,15857.0,52.7551,52.8402,52.7457,52.8402,15857.0
2023-04-11 12:25:00,55.94,55.98,55.92,55.96,15990.0,52.8402,52.8779,52.8213,52.8591,15990.0
2023-04-11 12:30:00,55.96,56.03,55.93,56.0,26398.0,52.8591,52.9252,52.8307,52.8968,26398.0
2023-04-11 12:35:00,55.99,56.01,55.94,55.99,38267.0,52.8874,52.9063,52.8402,52.8874,38267.0
2023-04-11 12:40:00,55.99,56.04,55.96,55.98,16135.0,52.8874,52.9346,52.8591,52.8779,16135.0
2023-04-11 12:45:00,55.98,55.99,55.97,55.98,13305.0,52.8779,52.8874,52.8685,52.8779,13305.0
2023-04-11 12:50:00,55.97,55.98,55.86,55.87,23758.0,52.8685,52.8779,52.7646,52.774,23758.0
2023-04-11 12:55:00,55.86,55.87,55.81,55.83,29408.0,52.7646,52.774,52.7174,52.7363,29408.0
2023-04-11 13:00:00,55.83,55.87,55.75,55.77,20879.0,52.7363,52.774,52.6607,52.6796,20879.0
2023-04-11 13:05:00,55.77,55.89,55.76,55.86,14409.0,52.6796,52.7929,52.6701,52.7646,14409.0
2023-04-11 13:10:00,55.86,55.86,55.8,55.8,12001.0,52.7646,52.7646,52.7079,52.7079,12001.0
2023-04-11 13:15:00,55.81,55.89,55.81,55.89,10252.0,52.7174,52.7929,52.7174,52.7929,10252.0
2023-04-11 13:20:00,55.89,56.01,55.87,56.0,15517.0,52.7929,52.9063,52.774,52.8968,15517.0
2023-04-11 13:25:00,56.0,56.01,55.97,56.01,19143.0,52.8968,52.9063,52.8685,52.9063,19143.0
2023-04-11 13:30:00,56.02,56.06,55.98,56.04,53364.0,52.9157,52.9535,52.8779,52.9346,53364.0
2023-04-11 13:35:00,56.03,56.06,55.99,56.02,17757.0,52.9252,52.9535,52.8874,52.9157,17757.0
2023-04-11 13:40:00,56.02,56.03,55.95,56.0,28895.0,52.9157,52.9252,52.8496,52.8968,28895.0
2023-04-11 13:45:00,56.01,56.03,55.97,56.03,14508.0,52.9063,52.9252,52.8685,52.9252,14508.0
2023-04-11 13:50:00,56.03,56.08,56.02,56.06,16865.0,52.9252,52.9724,52.9157,52.9535,16865.0
2023-04-11 13:55:00,56.07,56.07,55.99,56.02,18086.0,52.963,52.963,52.8874,52.9157,18086.0
2023-04-11 14:00:00,56.02,56.03,56.0,56.02,18731.0,52.9157,52.9252,52.8968,52.9157,18731.0
2023-04-11 14:05:00,56.02,56.1,55.99,56.1,20461.0,52.9157,52.9913,52.8874,52.9913,20461.0
2023-04-11 14:10:00,56.09,56.22,56.08,56.21,32101.0,52.9818,53.1046,52.9724,53.0952,32101.0
2023-04-11 14:15:00,56.21,56.29,56.21,56.27,31481.0,53.0952,53.1708,53.0952,53.1519,31481.0
2023-04-11 14:20:00,56.27,56.39,56.26,56.38,19825.0,53.1519,53.2652,53.1424,53.2558,19825.0
2023-04-11 14:25:00,56.38,56.4,56.34,56.36,28997.0,53.2558,53.2747,53.218,53.2369,28997.0
2023-04-11 14:30:00,56.36,56.41,56.3,56.31,32097.0,53.2369,53.2841,53.1802,53.1897,32097.0
2023-04-11 14:35:00,56.3,56.34,56.26,56.27,56821.0,53.1802,53.218,53.1424,53.1519,56821.0
2023-04-11 14:40:00,56.27,56.27,56.15,56.19,30058.0,53.1519,53.1519,53.0385,53.0763,30058.0
2023-04-11 14:45:00,56.2,56.21,56.1,56.12,20885.0,53.0858,53.0952,52.9913,53.0102,20885.0
2023-04-11 14:50:00,56.12,56.13,55.98,55.98,42626.0,53.0102,53.0196,52.8779,52.8779,42626.0
2023-04-11 14:55:00,55.97,56.02,55.94,55.94,21902.0,52.8685,52.9157,52.8402,52.8402,21902.0
2023-04-11 15:00:00,55.95,56.04,55.95,56.04,32261.0,52.8496,52.9346,52.8496,52.9346,32261.0
2023-04-11 15:05:00,56.04,56.04,55.97,56.01,35366.0,52.9346,52.9346,52.8685,52.9063,35366.0
2023-04-11 15:10:00,56.01,56.12,56.01,56.11,23191.0,52.9063,53.0102,52.9063,53.0007,23191.0
2023-04-11 15:15:00,56.1,56.18,56.1,56.16,26935.0,52.9913,53.0669,52.9913,53.048,26935.0
2023-04-11 15:20:00,56.16,56.25,56.15,56.22,25112.0,53.048,53.133,53.0385,53.1046,25112.0
2023-04-11 15:25:00,56.22,56.28,56.2,56.28,30804.0,53.1046,53.1613,53.0858,53.1613,30804.0
2023-04-11 15:30:00,56.28,56.32,56.25,56.28,46661.0,53.1613,53.1991,53.133,53.1613,46661.0
2023-04-11 15:35:00,56.28,56.3,56.14,56.16,47275.0,53.1613,53.1802,53.0291,53.048,47275.0
2023-04-11 15:40:00,56.15,56.16,56.04,56.07,89255.0,53.0385,53.048,52.9346,52.963,89255.0
2023-04-11 15:45:00,56.06,56.12,56.03,56.05,83173.0,52.9535,53.0102,52.9252,52.9441,83173.0
2023-04-11 15:50:00,56.05,56.05,55.93,55.96,112964.0,52.9441,52.9441,52.8307,52.8591,112964.0
2023-04-11 15:55:00,55.96,56.03,55.94,56.01,393087.0,52.8591,52.9252,52.8402,52.9063,393087.0
2023-04-12 09:30:00,56.79,57.15,56.57,57.15,59491.0,53.6431,53.9831,53.4353,53.9831,59491.0
2023-04-12 09:35:00,57.14,57.17,56.79,56.86,18187.0,53.9737,54.002,53.6431,53.7092,18187.0
2023-04-12 09:40:00,56.81,56.93,56.55,56.55,18795.0,53.662,53.7753,53.4164,53.4164,18795.0
2023-04-12 09:45:00,56.58,56.63,56.04,56.12,44779.0,53.4447,53.4919,52.9346,53.0102,44779.0
2023-04-12 09:50:00,56.14,56.41,56.1,56.32,28509.0,53.0291,53.2841,52.9913,53.1991,28509.0
2023-04-12 09:55:00,56.32,56.36,56.0,56.06,142495.0,53.1991,53.2369,52.8968,52.9535,142495.0
2023-04-12 10:00:00,56.04,56.15,55.95,56.15,21142.0,52.9346,53.0385,52.8496,53.0385,21142.0
2023-04-12 10:05:00,56.15,56.16,55.98,55.98,18339.0,53.0385,53.048,52.8779,52.8779,18339.0
2023-04-12 10:10:00,55.99,56.03,55.91,55.92,9699.0,52.8874,52.9252,52.8118,52.8213,9699.0
2023-04-12 10:15:00,55.92,55.96,55.77,55.78,13252.0,52.8213,52.8591,52.6796,52.689,13252.0
2023-04-12 10:20:00,55.78,55.9,55.69,55.77,26451.0,52.689,52.8024,52.604,52.6796,26451.0
2023-04-12 10:25:00,55.75,55.75,55.54,55.68,19859.0,52.6607,52.6607,52.4623,52.5946,19859.0
2023-04-12 10:30:00,55.68,55.69,55.55,55.59,28228.0,52.5946,52.604,52.4718,52.5096,28228.0
2023-04-12 10:35:00,55.56,55.59,55.42,55.53,15242.0,52.4812,52.5096,52.349,52.4529,15242.0
2023-04-12 10:40:00,55.52,55.58,55.4,55.4,37271.0,52.4434,52.5001,52.3301,52.3301,37271.0
2023-04-12 10:45:00,55.41,55.5,55.36,55.44,17247.0,52.3395,52.4245,52.2923,52.3679,17247.0
2023-04-12 10:50:00,55.44,55.48,55.37,55.41,21289.0,52.3679,52.4057,52.3017,52.3395,21289.0
2023-04-12 10:55:00,55.39,55.39,55.25,55.26,38222.0,52.3206,52.3206,52.1884,52.1978,38222.0
2023-04-12 11:00:00,55.24,55.32,55.12,55.14,25596.0,52.179,52.2545,52.0656,52.0845,25596.0
2023-04-12 11:05:00,55.12,55.15,55.0,55.05,16122.0,52.0656,52.0939,51.9522,51.9995,16122.0
2023-04-12 11:10:00,55.03,55.07,54.93,55.07,24059.0,51.9806,52.0184,51.8861,52.0184,24059.0
2023-04-12 11:15:00,55.09,55.19,55.09,55.11,76197.0,52.0373,52.1317,52.0373,52.0562,76197.0
2023-04-12 11:20:00,55.09,55.19,55.04,55.15,36652.0,52.0373,52.1317,51.99,52.0939,36652.0
2023-04-12 11:25:00,55.16,55.3,55.15,55.27,32678.0,52.1034,52.2356,52.0939,52.2073,32678.0
2023-04-12 11:30:00,55.26,55.28,55.12,55.15,45937.0,52.1978,52.2167,52.0656,52.0939,45937.0
2023-04-12 11:35:00,55.16,55.22,55.15,55.19,16121.0,52.1034,52.1601,52.0939,52.1317,16121.0
2023-04-12 11:40:00,55.17,55.26,55.17,55.26,25456.0,52.1128,52.1978,52.1128,52.1978,25456.0
2023-04-12 11:45:00,55.25,55.44,55.24,55.43,16818.0,52.1884,52.3679,52.179,52.3584,16818.0
2023-04-12 11:50:00,55.44,55.52,55.42,55.42,21579.0,52.3679,52.4434,52.349,52.349,21579.0
2023-04-12 11:55:00,55.42,55.6,55.41,55.6,23120.0,52.349,52.519,52.3395,52.519,23120.0
2023-04-12 12:00:00,55.6,55.73,55.6,55.72,10738.0,52.519,52.6418,52.519,52.6324,10738.0
2023-04-12 12:05:00,55.71,55.75,55.66,55.66,19049.0,52.6229,52.6607,52.5757,52.5757,19049.0
2023-04-12 12:10:00,55.66,55.71,55.65,55.67,21489.0,52.5757,52.6229,52.5662,52.5851,21489.0
2023-04-12 12:15:00,55.66,55.67,55.54,55.57,17849.0,52.5757,52.5851,52.4623,52.4907,17849.0
2023-04-12 12:20:00,55.56,55.7,55.55,55.68,11073.0,52.4812,52.6135,52.4718,52.5946,11073.0
2023-04-12 12:25:00,55.68,55.79,55.68,55.79,22567.0,52.5946,52.6985,52.5946,52.6985,22567.0
2023-04-12 12:30:00,55.79,55.85,55.77,55.79,27240.0,52.6985,52.7551,52.6796,52.6985,27240.0
2023-04-12 12:35:00,55.79,55.79,55.7,55.74,27085.0,52.6985,52.6985,52.6135,52.6512,27085.0
2023-04-12 12:40:00,55.75,55.75,55.62,55.62,11756.0,52.6607,52.6607,52.5379,52.5379,11756.0
2023-04-12 12:45:00,55.61,55.66,55.59,55.6,18690.0,52.5284,52.5757,52.5096,52.519,18690.0
2023-04-12 12:50:00,55.6,55.63,55.56,55.62,62238.0,52.519,52.5473,52.4812,52.5379,62238.0
2023-04-12 12:55:00,55.62,55.72,55.6,55.69,20470.0,52.5379,52.6324,52.519,52.604,20470.0
2023-04-12 13:00:00,55.69,55.75,55.68,55.75,18633.0,52.604,52.6607,52.5946,52.6607,18633.0
2023-04-12 13:05:00,55.75,55.82,55.74,55.79,11694.0,52.6607,52.7268,52.6512,52.6985,11694.0
2023-04-12 13:10:00,55.8,55.88,55.76,55.85,21386.0,52.7079,52.7835,52.6701,52.7551,21386.0
2023-04-12 13:15:00,55.86,55.89,55.79,55.85,21955.0,52.7646,52.7929,52.6985,52.7551,21955.0
2023-04-12 13:20:00,55.85,55.88,55.83,55.84,21205.0,52.7551,52.7835,52.7363,52.7457,21205.0
2023-04-12 13:25:00,55.83,55.93,55.81,55.91,34651.0,52.7363,52.8307,52.7174,52.8118,34651.0
2023-04-12 13:30:00,55.92,55.94,55.89,55.93,18502.0,52.8213,52.8402,52.7929,52.8307,18502.0
2023-04-12 13:35:00,55.94,55.94,55.87,55.88,25162.0,52.8402,52.8402,52.774,52.7835,25162.0
2023-04-12 13:40:00,55.89,55.9,55.86,55.88,12498.0,52.7929,52.8024,52.7646,52.7835,12498.0
2023-04-12 13:45:00,55.87,55.88,55.81,55.82,13388.0,52.774,52.7835,52.7174,52.7268,13388.0
2023-04-12 13:50:00,55.82,55.83,55.8,55.8,13868.0,52.7268,52.7363,52.7079,52.7079,13868.0
2023-04-12 13:55:00,55.8,55.83,55.78,55.81,15745.0,52.7079,52.7363,52.689,52.7174,15745.0
2023-04-12 14:00:00,55.81,55.87,55.73,55.85,44084.0,52.7174,52.774,52.6418,52.7551,44084.0
2023-04-12 14:05:00,55.84,55.9,55.73,55.76,36432.0,52.7457,52.8024,52.6418,52.6701,36432.0
2023-04-12 14:10:00,55.76,55.9,55.74,55.88,27600.0,52.6701,52.8024,52.6512,52.7835,27600.0
2023-04-12 14:15:00,55.88,55.92,55.85,55.9,25657.0,52.7835,52.8213,52.7551,52.8024,25657.0
2023-04-12 14:20:00,55.91,55.96,55.89,55.9,20790.0,52.8118,52.8591,52.7929,52.8024,20790.0
2023-04-12 14:25:00,55.89,55.9,55.62,55.63,30615.0,52.7929,52.8024,52.5379,52.5473,30615.0
2023-04-12 14:30:00,55.63,55.68,55.6,55.63,21941.0,52.5473,52.5946,52.519,52.5473,21941.0
2023-04-12 14:35:00,55.64,55.64,55.54,55.57,51461.0,52.5568,52.5568,52.4623,52.4907,51461.0
2023-04-12 14:40:00,55.56,55.7,55.56,55.63,25614.0,52.4812,52.6135,52.4812,52.5473,25614.0
2023-04-12 14:45:00,55.62,55.65,55.54,55.56,31443.0,52.5379,52.5662,52.4623,52.4812,31443.0
2023-04-12 14:50:00,55.57,55.61,55.52,55.61,39842.0,52.4907,52.5284,52.4434,52.5284,39842.0
2023-04-12 14:55:00,55.6,55.68,55.58,55.67,72297.0,52.519,52.5946,52.5001,52.5851,72297.0
2023-04-12 15:00:00,55.67,55.72,55.58,55.61,151030.0,52.5851,52.6324,52.5001,52.5284,151030.0
2023-04-12 15:05:00,55.62,55.64,55.57,55.63,19117.0,52.5379,52.5568,52.4907,52.5473,19117.0
2023-04-12 15:10:00,55.62,55.62,55.47,55.51,35244.0,52.5379,52.5379,52.3962,52.434,35244.0
2023-04-12 15:15:00,55.51,55.54,55.47,55.53,40224.0,52.434,52.4623,52.3962,52.4529,40224.0
2023-04-12 15:20:00,55.53,55.58,55.49,55.51,33399.0,52.4529,52.5001,52.4151,52.434,33399.0
2023-04-12 15:25:00,55.51,55.55,55.47,55.48,39493.0,52.434,52.4718,52.3962,52.4057,39493.0
2023-04-12 15:30:00,55.48,55.53,55.44,55.45,42919.0,52.4057,52.4529,52.3679,52.3773,42919.0
2023-04-12 15:35:00,55.45,55.49,55.43,55.48,43512.0,52.3773,52.4151,52.3584,52.4057,43512.0
2023-04-12 15:40:00,55.49,55.5,55.39,55.42,71461.0,52.4151,52.4245,52.3206,52.349,71461.0
2023-04-12 15:45:00,55.42,55.58,55.41,55.43,118106.0,52.349,52.5001,52.3395,52.3584,118106.0
2023-04-12 15:50:00,55.42,55.48,55.37,55.43,141541.0,52.349,52.4057,52.3017,52.3584,141541.0
2023-04-12 15:55:00,55.43,55.43,55.29,55.31,403834.0,52.3584,52.3584,52.2262,52.2451,403834.0
2023-04-13 09:30:00,55.16,55.25,55.06,55.1,44780.0,52.1034,52.1884,52.0089,52.0467,44780.0
2023-04-13 09:35:00,55.14,55.33,55.06,55.29,21348.0,52.0845,52.264,52.0089,52.2262,21348.0
2023-04-13 09:40:00,55.29,55.59,55.24,55.57,60141.0,52.2262,52.5096,52.179,52.4907,60141.0
2023-04-13 09:45:00,55.51,55.67,55.46,55.67,12651.0,52.434,52.5851,52.3868,52.5851,12651.0
2023-04-13 09:50:00,55.68,55.86,55.68,55.86,22620.0,52.5946,52.7646,52.5946,52.7646,22620.0
2023-04-13 09:55:00,55.87,56.02,55.68,55.87,83912.0,52.774,52.9157,52.5946,52.774,83912.0
2023-04-13 10:00:00,55.87,56.04,55.87,56.04,28417.0,52.774,52.9346,52.774,52.9346,28417.0
2023-04-13 10:05:00,56.04,56.37,56.04,56.3,47466.0,52.9346,53.2463,52.9346,53.1802,47466.0
2023-04-13 10:10:00,56.3,56.41,56.24,56.32,65979.0,53.1802,53.2841,53.1235,53.1991,65979.0
2023-04-13 10:15:00,56.31,56.49,56.31,56.44,26299.0,53.1897,53.3597,53.1897,53.3125,26299.0
2023-04-13 10:20:00,56.43,56.43,56.3,56.4,37459.0,53.303,53.303,53.1802,53.2747,37459.0
2023-04-13 10:25:00,56.41,56.53,56.4,56.45,26463.0,53.2841,53.3975,53.2747,53.3219,26463.0
2023-04-13 10:30:00,56.45,56.57,56.39,56.45,30047.0,53.3219,53.4353,53.2652,53.3219,30047.0
2023-04-13 10:35:00,56.45,56.5,56.4,56.47,27538.0,53.3219,53.3691,53.2747,53.3408,27538.0
2023-04-13 10:40:00,56.47,56.49,56.39,56.42,20952.0,53.3408,53.3597,53.2652,53.2936,20952.0
2023-04-13 10:45:00,56.42,56.43,56.3,56.33,24870.0,53.2936,53.303,53.1802,53.2085,24870.0
2023-04-13 10:50:00,56.34,56.62,56.34,56.58,36662.0,53.218,53.4825,53.218,53.4447,36662.0
2023-04-13 10:55:00,56.59,56.62,56.49,56.49,33133.0,53.4541,53.4825,53.3597,53.3597,33133.0
2023-04-13 11:00:00,56.52,56.53,56.41,56.49,34045.0,53.388,53.3975,53.2841,53.3597,34045.0
2023-04-13 11:05:00,56.49,56.53,56.47,56.5,28271.0,53.3597,53.3975,53.3408,53.3691,28271.0
2023-04-13 11:10:00,56.48,56.49,56.41,56.42,15639.0,53.3502,53.3597,53.2841,53.2936,15639.0
2023-04-13 11:15:00,56.42,56.58,56.4,56.58,24619.0,53.2936,53.4447,53.2747,53.4447,24619.0
2023-04-13 11:20:00,56.58,56.61,56.41,56.42,61051.0,53.4447,53.473,53.2841,53.2936,61051.0
2023-04-13 11:25:00,56.42,56.5,56.39,56.5,27366.0,53.2936,53.3691,53.2652,53.3691,27366.0
2023-04-13 11:30:00,56.49,56.61,56.46,56.57,40108.0,53.3597,53.473,53.3313,53.4353,40108.0
2023-04-13 11:35:00,56.57,56.85,56.57,56.85,36729.0,53.4353,53.6997,53.4353,53.6997,36729.0
2023-04-13 11:40:00,56.86,56.88,56.68,56.73,49927.0,53.7092,53.7281,53.5392,53.5864,49927.0
2023-04-13 11:45:00,56.68,56.71,56.59,56.63,27223.0,53.5392,53.5675,53.4541,53.4919,27223.0
2023-04-13 11:50:00,56.63,56.76,56.6,56.63,77727.0,53.4919,53.6147,53.4636,53.4919,77727.0
2023-04-13 11:55:00,56.61,56.72,56.59,56.71,32602.0,53.473,53.5769,53.4541,53.5675,32602.0
2023-04-13 12:00:00,56.7,56.77,56.64,56.72,42098.0,53.558,53.6242,53.5014,53.5769,42098.0
2023-04-13 12:05:00,56.71,56.81,56.65,56.68,39112.0,53.5675,53.662,53.5108,53.5392,39112.0
2023-04-13 12:10:00,56.68,56.81,56.68,56.79,52627.0,53.5392,53.662,53.5392,53.6431,52627.0
2023-04-13 12:15:00,56.79,56.92,56.76,56.87,27489.0,53.6431,53.7659,53.6147,53.7186,27489.0
2023-04-13 12:20:00,56.86,56.94,56.83,56.92,20499.0,53.7092,53.7847,53.6808,53.7659,20499.0
2023-04-13 12:25:00,56.92,56.92,56.83,56.85,27859.0,53.7659,53.7659,53.6808,53.6997,27859.0
2023-04-13 12:30:00,56.86,56.88,56.82,56.87,26561.0,53.7092,53.7281,53.6714,53.7186,26561.0
2023-04-13 12:35:00,56.87,57.03,56.87,57.0,75045.0,53.7186,53.8698,53.7186,53.8414,75045.0
2023-04-13 12:40:00,57.01,57.11,56.97,57.07,35054.0,53.8509,53.9453,53.8131,53.9075,35054.0
2023-04-13 12:45:00,57.05,57.1,57.03,57.09,31065.0,53.8887,53.9359,53.8698,53.9264,31065.0
2023-04-13 12:50:00,57.09,57.1,56.99,57.0,46136.0,53.9264,53.9359,53.832,53.8414,46136.0
2023-04-13 12:55:00,57.01,57.08,57.01,57.07,13784.0,53.8509,53.917,53.8509,53.9075,13784.0
2023-04-13 13:00:00,57.08,57.1,56.95,56.95,54489.0,53.917,53.9359,53.7942,53.7942,54489.0
2023-04-13 13:05:00,56.95,56.96,56.88,56.89,35275.0,53.7942,53.8036,53.7281,53.7375,35275.0
2023-04-13 13:10:00,56.89,57.01,56.89,56.94,50115.0,53.7375,53.8509,53.7375,53.7847,50115.0
2023-04-13 13:15:00,56.94,57.01,56.94,57.0,34727.0,53.7847,53.8509,53.7847,53.8414,34727.0
2023-04-13 13:20:00,56.98,57.02,56.88,56.9,48379.0,53.8225,53.8603,53.7281,53.747,48379.0
2023-04-13 13:25:00,56.9,56.96,56.81,56.96,22822.0,53.747,53.8036,53.662,53.8036,22822.0
2023-04-13 13:30:00,56.96,57.0,56.93,56.98,36446.0,53.8036,53.8414,53.7753,53.8225,36446.0
2023-04-13 13:35:00,56.97,57.01,56.93,57.0,41642.0,53.8131,53.8509,53.7753,53.8414,41642.0
2023-04-13 13:40:00,56.99,57.1,56.97,57.07,35503.0,53.832,53.9359,53.8131,53.9075,35503.0
2023-04-13 13:45:00,57.08,57.15,57.07,57.14,28725.0,53.917,53.9831,53.9075,53.9737,28725.0
2023-04-13 13:50:00,57.14,57.18,57.1,57.13,61502.0,53.9737,54.0114,53.9359,53.9642,61502.0
2023-04-13 13:55:00,57.12,57.15,57.09,57.09,21891.0,53.9548,53.9831,53.9264,53.9264,21891.0
2023-04-13 14:00:00,57.1,57.15,57.07,57.07,30412.0,53.9359,53.9831,53.9075,53.9075,30412.0
2023-04-13 14:05:00,57.08,57.15,57.04,57.08,37930.0,53.917,53.9831,53.8792,53.917,37930.0
2023-04-13 14:10:00,57.08,57.08,57.01,57.05,32332.0,53.917,53.917,53.8509,53.8887,32332.0
2023-04-13 14:15:00,57.06,57.16,57.06,57.11,32181.0,53.8981,53.9926,53.8981,53.9453,32181.0
2023-04-13 14:20:00,57.11,57.13,57.06,57.1,29959.0,53.9453,53.9642,53.8981,53.9359,29959.0
2023-04-13 14:25:00,57.11,57.12,57.07,57.11,33640.0,53.9453,53.9548,53.9075,53.9453,33640.0
2023-04-13 14:30:00,57.1,57.11,56.92,56.94,35357.0,53.9359,53.9453,53.7659,53.7847,35357.0
2023-04-13 14:35:00,56.92,57.0,56.92,56.96,32598.0,53.7659,53.8414,53.7659,53.8036,32598.0
2023-04-13 14:40:00,56.96,56.97,56.92,56.94,46005.0,53.8036,53.8131,53.7659,53.7847,46005.0
2023-04-13 14:45:00,56.94,56.99,56.92,56.92,27812.0,53.7847,53.832,53.7659,53.7659,27812.0
2023-04-13 14:50:00,56.92,57.01,56.92,56.98,35453.0,53.7659,53.8509,53.7659,53.8225,35453.0
2023-04-13 14:55:00,56.98,57.04,56.97,57.04,28418.0,53.8225,53.8792,53.8131,53.8792,28418.0
2023-04-13 15:00:00,57.04,57.06,57.0,57.05,28421.0,53.8792,53.8981,53.8414,53.8887,28421.0
2023-04-13 15:05:00,57.05,57.08,57.02,57.07,32957.0,53.8887,53.917,53.8603,53.9075,32957.0
2023-04-13 15:10:00,57.07,57.08,56.9,56.91,31685.0,53.9075,53.917,53.747,53.7564,31685.0
2023-04-13 15:15:00,56.9,56.97,56.86,56.91,35684.0,53.747,53.8131,53.7092,53.7564,35684.0
2023-04-13 15:20:00,56.9,56.92,56.86,56.88,28052.0,53.747,53.7659,53.7092,53.7281,28052.0
2023-04-13 15:25:00,56.86,56.94,56.84,56.92,36392.0,53.7092,53.7847,53.6903,53.7659,36392.0
2023-04-13 15:30:00,56.92,56.92,56.81,56.86,40042.0,53.7659,53.7659,53.662,53.7092,40042.0
2023-04-13 15:35:00,56.86,56.87,56.74,56.74,58600.0,53.7092,53.7186,53.5958,53.5958,58600.0
2023-04-13 15:40:00,56.75,56.78,56.71,56.73,69304.0,53.6053,53.6336,53.5675,53.5864,69304.0
2023-04-13 15:45:00,56.73,56.83,56.7,56.74,100736.0,53.5864,53.6808,53.558,53.5958,100736.0
2023-04-13 15:50:00,56.76,56.79,56.67,56.7,131201.0,53.6147,53.6431,53.5297,53.558,131201.0
2023-04-13 15:55:00,56.7,56.79,56.66,56.71,420272.0,53.558,53.6431,53.5203,53.5675,420272.0
2023-04-14 09:30:00,57.02,57.46,57.02,57.38,73902.0,53.8603,54.2759,53.8603,54.2004,73902.0
2023-04-14 09:35:00,57.4,57.69,57.36,57.6,64502.0,54.2193,54.4932,54.1815,54.4082,64502.0
2023-04-14 09:40:00,57.6,57.6,57.32,57.5,25446.0,54.4082,54.4082,54.1437,54.3137,25446.0
2023-04-14 09:45:00,57.52,57.81,57.51,57.7,50227.0,54.3326,54.6065,54.3232,54.5026,50227.0
2023-04-14 09:50:00,57.67,57.78,57.55,57.73,29301.0,54.4743,54.5782,54.3609,54.531,29301.0
2023-04-14 09:55:00,57.71,57.78,57.63,57.65,15211.0,54.5121,54.5782,54.4365,54.4554,15211.0
2023-04-14 10:00:00,57.63,57.63,57.34,57.36,26494.0,54.4365,54.4365,54.1626,54.1815,26494.0
2023-04-14 10:05:00,57.32,57.32,56.99,57.1,52012.0,54.1437,54.1437,53.832,53.9359,52012.0
2023-04-14 10:10:00,57.11,57.31,57.11,57.22,12539.0,53.9453,54.1342,53.9453,54.0492,12539.0
2023-04-14 10:15:00,57.21,57.27,57.08,57.14,41812.0,54.0398,54.0965,53.917,53.9737,41812.0
2023-04-14 10:20:00,57.14,57.25,57.09,57.11,18600.0,53.9737,54.0776,53.9264,53.9453,18600.0
2023-04-14 10:25:00,57.13,57.28,57.13,57.25,24581.0,53.9642,54.1059,53.9642,54.0776,24581.0
2023-04-14 10:30:00,57.27,57.33,57.1,57.1,17974.0,54.0965,54.1531,53.9359,53.9359,17974.0
2023-04-14 10:35:00,57.1,57.35,57.09,57.35,24394.0,53.9359,54.172,53.9264,54.172,24394.0
2023-04-14 10:40:00,57.32,57.33,57.12,57.24,13221.0,54.1437,54.1531,53.9548,54.0681,13221.0
2023-04-14 10:45:00,57.24,57.28,57.15,57.18,19694.0,54.0681,54.1059,53.9831,54.0114,19694.0
2023-04-14 10:50:00,57.17,57.18,56.94,56.95,19113.0,54.002,54.0114,53.7847,53.7942,19113.0
2023-04-14 10:55:00,56.92,57.09,56.91,57.01,63004.0,53.7659,53.9264,53.7564,53.8509,63004.0
2023-04-14 11:00:00,56.98,57.03,56.89,56.9,27189.0,53.8225,53.8698,53.7375,53.747,27189.0
2023-04-14 11:05:00,56.9,56.94,56.85,56.91,34365.0,53.747,53.7847,53.6997,53.7564,34365.0
2023-04-14 11:10:00,56.91,56.97,56.91,56.97,23395.0,53.7564,53.8131,53.7564,53.8131,23395.0
2023-04-14 11:15:00,56.96,57.05,56.86,57.04,29314.0,53.8036,53.8887,53.7092,53.8792,29314.0
2023-04-14 11:20:00,57.05,57.12,57.04,57.12,21026.0,53.8887,53.9548,53.8792,53.9548,21026.0
2023-04-14 11:25:00,57.11,57.16,57.06,57.06,33265.0,53.9453,53.9926,53.8981,53.8981,33265.0
2023-04-14 11:30:00,57.05,57.09,56.98,57.05,15732.0,53.8887,53.9264,53.8225,53.8887,15732.0
2023-04-14 11:35:00,57.06,57.14,56.99,56.99,28250.0,53.8981,53.9737,53.832,53.832,28250.0
2023-04-14 11:40:00,56.99,57.0,56.85,56.86,10757.0,53.832,53.8414,53.6997,53.7092,10757.0
2023-04-14 11:45:00,56.87,56.93,56.87,56.92,14147.0,53.7186,53.7753,53.7186,53.7659,14147.0
2023-04-14 11:50:00,56.91,56.91,56.83,56.84,11176.0,53.7564,53.7564,53.6808,53.6903,11176.0
2023-04-14 11:55:00,56.84,56.92,56.79,56.92,14334.0,53.6903,53.7659,53.6431,53.7659,14334.0
2023-04-14 12:00:00,56.92,56.93,56.83,56.86,18911.0,53.7659,53.7753,53.6808,53.7092,18911.0
2023-04-14 12:05:00,56.86,56.95,56.85,56.9,23649.0,53.7092,53.7942,53.6997,53.747,23649.0
2023-04-14 12:10:00,56.91,56.91,56.79,56.82,18908.0,53.7564,53.7564,53.6431,53.6714,18908.0
2023-04-14 12:15:00,56.83,56.87,56.8,56.81,24924.0,53.6808,53.7186,53.6525,53.662,24924.0
2023-04-14 12:20:00,56.78,56.81,56.73,56.8,19625.0,53.6336,53.662,53.5864,53.6525,19625.0
2023-04-14 12:25:00,56.8,56.87,56.77,56.87,15165.0,53.6525,53.7186,53.6242,53.7186,15165.0
2023-04-14 12:30:00,56.87,56.94,56.84,56.91,22501.0,53.7186,53.7847,53.6903,53.7564,22501.0
2023-04-14 12:35:00,56.91,56.94,56.82,56.91,29904.0,53.7564,53.7847,53.6714,53.7564,29904.0
2023-04-14 12:40:00,56.91,56.94,56.77,56.78,38903.0,53.7564,53.7847,53.6242,53.6336,38903.0
2023-04-14 12:45:00,56.78,56.87,56.75,56.82,26452.0,53.6336,53.7186,53.6053,53.6714,26452.0
2023-04-14 12:50:00,56.82,56.83,56.78,56.8,14999.0,53.6714,53.6808,53.6336,53.6525,14999.0
2023-04-14 12:55:00,56.8,56.88,56.79,56.88,22106.0,53.6525,53.7281,53.6431,53.7281,22106.0
2023-04-14 13:00:00,56.87,57.03,56.87,56.98,36427.0,53.7186,53.8698,53.7186,53.8225,36427.0
2023-04-14 13:05:00,56.98,57.05,56.97,57.03,28995.0,53.8225,53.8887,53.8131,53.8698,28995.0
2023-04-14 13:10:00,57.03,57.06,56.98,57.01,19619.0,53.8698,53.8981,53.8225,53.8509,19619.0
2023-04-14 13:15:00,57.01,57.06,57.01,57.03,18221.0,53.8509,53.8981,53.8509,53.8698,18221.0
2023-04-14 13:20:00,57.02,57.03,56.89,56.94,42804.0,53.8603,53.8698,53.7375,53.7847,42804.0
2023-04-14 13:25:00,56.95,56.96,56.83,56.83,17507.0,53.7942,53.8036,53.6808,53.6808,17507.0
2023-04-14 13:30:00,56.83,56.88,56.76,56.87,21164.0,53.6808,53.7281,53.6147,53.7186,21164.0
2023-04-14 13:35:00,56.87,56.9,56.8,56.84,38080.0,53.7186,53.747,53.6525,53.6903,38080.0
2023-04-14 13:40:00,56.83,56.92,56.81,56.89,22340.0,53.6808,53.7659,53.662,53.7375,22340.0
2023-04-14 13:45:00,56.89,56.99,56.81,56.96,73426.0,53.7375,53.832,53.662,53.8036,73426.0
2023-04-14 13:50:00,56.98,57.03,56.98,57.01,70593.0,53.8225,53.8698,53.8225,53.8509,70593.0
2023-04-14 13:55:00,57.02,57.06,57.0,57.03,35664.0,53.8603,53.8981,53.8414,53.8698,35664.0
2023-04-14 14:00:00,57.03,57.08,56.97,57.0,46001.0,53.8698,53.917,53.8131,53.8414,46001.0
2023-04-14 14:05:00,56.99,57.01,56.91,56.98,68290.0,53.832,53.8509,53.7564,53.8225,68290.0
2023-04-14 14:10:00,56.98,57.09,56.98,57.09,35660.0,53.8225,53.9264,53.8225,53.9264,35660.0
2023-04-14 14:15:00,57.1,57.2,57.08,57.2,39253.0,53.9359,54.0303,53.917,54.0303,39253.0
2023-04-14 14:20:00,57.2,57.28,57.16,57.27,40794.0,54.0303,54.1059,53.9926,54.0965,40794.0
2023-04-14 14:25:00,57.27,57.29,57.2,57.27,35421.0,54.0965,54.1154,54.0303,54.0965,35421.0
2023-04-14 14:30:00,57.26,57.33,57.23,57.23,44925.0,54.087,54.1531,54.0587,54.0587,44925.0
2023-04-14 14:35:00,57.23,57.24,57.14,57.15,29884.0,54.0587,54.0681,53.9737,53.9831,29884.0
2023-04-14 14:40:00,57.15,57.21,57.1,57.21,20925.0,53.9831,54.0398,53.9359,54.0398,20925.0
2023-04-14 14:45:00,57.23,57.28,57.15,57.26,44861.0,54.0587,54.1059,53.9831,54.087,44861.0
2023-04-14 14:50:00,57.27,57.27,57.19,57.23,22816.0,54.0965,54.0965,54.0209,54.0587,22816.0
2023-04-14 14:55:00,57.23,57.28,57.2,57.26,33029.0,54.0587,54.1059,54.0303,54.087,33029.0
2023-04-14 15:00:00,57.26,57.27,57.21,57.27,33310.0,54.087,54.0965,54.0398,54.0965,33310.0
2023-04-14 15:05:00,57.26,57.27,57.2,57.24,34919.0,54.087,54.0965,54.0303,54.0681,34919.0
2023-04-14 15:10:00,57.24,57.26,57.19,57.23,46004.0,54.0681,54.087,54.0209,54.0587,46004.0
2023-04-14 15:15:00,57.23,57.27,57.14,57.23,59477.0,54.0587,54.0965,53.9737,54.0587,59477.0
2023-04-14 15:20:00,57.22,57.29,57.14,57.26,57188.0,54.0492,54.1154,53.9737,54.087,57188.0
2023-04-14 15:25:00,57.28,57.34,57.26,57.28,44660.0,54.1059,54.1626,54.087,54.1059,44660.0
2023-04-14 15:30:00,57.29,57.33,57.25,57.32,49254.0,54.1154,54.1531,54.0776,54.1437,49254.0
2023-04-14 15:35:00,57.31,57.41,57.31,57.4,45028.0,54.1342,54.2287,54.1342,54.2193,45028.0
2023-04-14 15:40:00,57.4,57.47,57.37,57.47,49477.0,54.2193,54.2854,54.1909,54.2854,49477.0
2023-04-14 15:45:00,57.47,57.47,57.36,57.43,134059.0,54.2854,54.2854,54.1815,54.2476,134059.0
2023-04-14 15:50:00,57.44,57.52,57.34,57.5,149043.0,54.257,54.3326,54.1626,54.3137,149043.0
2023-04-14 15:55:00,57.5,57.61,57.4,57.41,356013.0,54.3137,54.4176,54.2193,54.2287,356013.0
2023-04-17 09:30:00,57.24,57.36,57.06,57.21,51828.0,54.0681,54.1815,53.8981,54.0398,51828.0
2023-04-17 09:35:00,57.21,57.47,57.16,57.32,17821.0,54.0398,54.2854,53.9926,54.1437,17821.0
2023-04-17 09:40:00,57.3,57.44,57.24,57.4,23180.0,54.1248,54.257,54.0681,54.2193,23180.0
2023-04-17 09:45:00,57.44,57.45,57.24,57.27,13259.0,54.257,54.2665,54.0681,54.0965,13259.0
2023-04-17 09:50:00,57.27,57.53,57.27,57.3,27810.0,54.0965,54.3421,54.0965,54.1248,27810.0
2023-04-17 09:55:00,57.29,57.35,57.22,57.27,14148.0,54.1154,54.172,54.0492,54.0965,14148.0
2023-04-17 10:00:00,57.27,57.34,57.09,57.23,23246.0,54.0965,54.1626,53.9264,54.0587,23246.0
2023-04-17 10:05:00,57.23,57.34,57.2,57.25,21993.0,54.0587,54.1626,54.0303,54.0776,21993.0
2023-04-17 10:10:00,57.24,57.31,57.22,57.25,17648.0,54.0681,54.1342,54.0492,54.0776,17648.0
2023-04-17 10:15:00,57.23,57.28,57.1,57.2,30037.0,54.0587,54.1059,53.9359,54.0303,30037.0
2023-04-17 10:20:00,57.2,57.2,57.11,57.16,20349.0,54.0303,54.0303,53.9453,53.9926,20349.0
2023-04-17 10:25:00,57.17,57.3,57.16,57.17,20943.0,54.002,54.1248,53.9926,54.002,20943.0
2023-04-17 10:30:00,57.18,57.31,57.18,57.28,22596.0,54.0114,54.1342,54.0114,54.1059,22596.0
2023-04-17 10:35:00,57.26,57.5,57.25,57.38,163597.0,54.087,54.3137,54.0776,54.2004,163597.0
2023-04-17 10:40:00,57.34,57.35,57.22,57.23,17627.0,54.1626,54.172,54.0492,54.0587,17627.0
2023-04-17 10:45:00,57.2,57.29,57.19,57.22,14218.0,54.0303,54.1154,54.0209,54.0492,14218.0
2023-04-17 10:50:00,57.2,57.28,57.2,57.28,16415.0,54.0303,54.1059,54.0303,54.1059,16415.0
2023-04-17 10:55:00,57.29,57.32,57.23,57.32,70385.0,54.1154,54.1437,54.0587,54.1437,70385.0
2023-04-17 11:00:00,57.31,57.37,57.2,57.23,31651.0,54.1342,54.1909,54.0303,54.0587,31651.0
2023-04-17 11:05:00,57.24,57.32,57.21,57.21,24387.0,54.0681,54.1437,54.0398,54.0398,24387.0
2023-04-17 11:10:00,57.22,57.25,57.12,57.14,13247.0,54.0492,54.0776,53.9548,53.9737,13247.0
2023-04-17 11:15:00,57.14,57.25,57.1,57.24,25536.0,53.9737,54.0776,53.9359,54.0681,25536.0
2023-04-17 11:20:00,57.22,57.3,57.21,57.29,15789.0,54.0492,54.1248,54.0398,54.1154,15789.0
2023-04-17 11:25:00,57.3,57.36,57.26,57.28,59029.0,54.1248,54.1815,54.087,54.1059,59029.0
2023-04-17 11:30:00,57.28,57.42,57.24,57.38,32184.0,54.1059,54.2381,54.0681,54.2004,32184.0
2023-04-17 11:35:00,57.38,57.4,57.29,57.34,11845.0,54.2004,54.2193,54.1154,54.1626,11845.0
2023-04-17 11:40:00,57.34,57.35,57.28,57.35,15951.0,54.1626,54.172,54.1059,54.172,15951.0
2023-04-17 11:45:00,57.32,57.45,57.3,57.4,22352.0,54.1437,54.2665,54.1248,54.2193,22352.0
2023-04-17 11:50:00,57.4,57.51,57.36,57.5,14067.0,54.2193,54.3232,54.1815,54.3137,14067.0
2023-04-17 11:55:00,57.49,57.5,57.4,57.41,18598.0,54.3043,54.3137,54.2193,54.2287,18598.0
2023-04-17 12:00:00,57.42,57.43,57.34,57.35,8560.0,54.2381,54.2476,54.1626,54.172,8560.0
2023-04-17 12:05:00,57.35,57.47,57.34,57.46,47556.0,54.172,54.2854,54.1626,54.2759,47556.0
2023-04-17 12:10:00,57.46,57.51,57.42,57.44,36831.0,54.2759,54.3232,54.2381,54.257,36831.0
2023-04-17 12:15:00,57.45,57.54,57.39,57.49,225639.0,54.2665,54.3515,54.2098,54.3043,225639.0
2023-04-17 12:20:00,57.48,57.5,57.36,57.41,9550.0,54.2948,54.3137,54.1815,54.2287,9550.0
2023-04-17 12:25:00,57.42,57.57,57.41,57.57,17973.0,54.2381,54.3798,54.2287,54.3798,17973.0
2023-04-17 12:30:00,57.56,57.62,57.47,57.48,58625.0,54.3704,54.4271,54.2854,54.2948,58625.0
2023-04-17 12:35:00,57.48,57.58,57.47,57.55,12987.0,54.2948,54.3893,54.2854,54.3609,12987.0
2023-04-17 12:40:00,57.54,57.55,57.42,57.47,14763.0,54.3515,54.3609,54.2381,54.2854,14763.0
2023-04-17 12:45:00,57.48,57.48,57.41,57.42,27125.0,54.2948,54.2948,54.2287,54.2381,27125.0
2023-04-17 12:50:00,57.4,57.46,57.36,57.36,11714.0,54.2193,54.2759,54.1815,54.1815,11714.0
2023-04-17 12:55:00,57.36,57.39,57.3,57.35,11529.0,54.1815,54.2098,54.1248,54.172,11529.0
2023-04-17 13:00:00,57.34,57.48,57.34,57.43,23430.0,54.1626,54.2948,54.1626,54.2476,23430.0
2023-04-17 13:05:00,57.43,57.43,57.34,57.35,6881.0,54.2476,54.2476,54.1626,54.172,6881.0
2023-04-17 13:10:00,57.35,57.41,57.35,57.39,14927.0,54.172,54.2287,54.172,54.2098,14927.0
2023-04-17 13:15:00,57.39,57.45,57.38,57.4,9655.0,54.2098,54.2665,54.2004,54.2193,9655.0
2023-04-17 13:20:00,57.4,57.44,57.39,57.42,16399.0,54.2193,54.257,54.2098,54.2381,16399.0
2023-04-17 13:25:00,57.43,57.46,57.4,57.46,10270.0,54.2476,54.2759,54.2193,54.2759,10270.0
2023-04-17 13:30:00,57.45,57.51,57.44,57.5,21899.0,54.2665,54.3232,54.257,54.3137,21899.0
2023-04-17 13:35:00,57.49,57.62,57.48,57.62,37661.0,54.3043,54.4271,54.2948,54.4271,37661.0
2023-04-17 13:40:00,57.61,57.61,57.49,57.57,18903.0,54.4176,54.4176,54.3043,54.3798,18903.0
2023-04-17 13:45:00,57.56,57.65,57.55,57.61,12798.0,54.3704,54.4554,54.3609,54.4176,12798.0
2023-04-17 13:50:00,57.62,57.62,57.56,57.58,12636.0,54.4271,54.4271,54.3704,54.3893,12636.0
2023-04-17 13:55:00,57.57,57.58,57.51,57.53,18958.0,54.3798,54.3893,54.3232,54.3421,18958.0
2023-04-17 14:00:00,57.53,57.53,57.46,57.48,16240.0,54.3421,54.3421,54.2759,54.2948,16240.0
2023-04-17 14:05:00,57.5,57.53,57.48,57.5,12742.0,54.3137,54.3421,54.2948,54.3137,12742.0
2023-04-17 14:10:00,57.49,57.59,57.47,57.55,15778.0,54.3043,54.3987,54.2854,54.3609,15778.0
2023-04-17 14:15:00,57.55,57.6,57.53,57.6,14410.0,54.3609,54.4082,54.3421,54.4082,14410.0
2023-04-17 14:20:00,57.58,57.65,57.58,57.64,10426.0,54.3893,54.4554,54.3893,54.446,10426.0
2023-04-17 14:25:00,57.64,57.69,57.59,57.6,24759.0,54.446,54.4932,54.3987,54.4082,24759.0
2023-04-17 14:30:00,57.59,57.67,57.57,57.66,19733.0,54.3987,54.4743,54.3798,54.4648,19733.0
2023-04-17 14:35:00,57.65,57.68,57.63,57.63,20296.0,54.4554,54.4837,54.4365,54.4365,20296.0
2023-04-17 14:40:00,57.64,57.8,57.63,57.77,41148.0,54.446,54.5971,54.4365,54.5688,41148.0
2023-04-17 14:45:00,57.78,57.81,57.73,57.78,41070.0,54.5782,54.6065,54.531,54.5782,41070.0
2023-04-17 14:50:00,57.79,57.88,57.79,57.84,24261.0,54.5876,54.6727,54.5876,54.6349,24261.0
2023-04-17 14:55:00,57.85,57.85,57.8,57.82,21986.0,54.6443,54.6443,54.5971,54.616,21986.0
2023-04-17 15:00:00,57.82,57.92,57.81,57.89,25568.0,54.616,54.7104,54.6065,54.6821,25568.0
2023-04-17 15:05:00,57.89,57.98,57.87,57.96,27415.0,54.6821,54.7671,54.6632,54.7482,27415.0
2023-04-17 15:10:00,57.96,57.99,57.89,57.9,26067.0,54.7482,54.7766,54.6821,54.6915,26067.0
2023-04-17 15:15:00,57.9,58.06,57.89,57.98,70674.0,54.6915,54.8427,54.6821,54.7671,70674.0
2023-04-17 15:20:00,57.98,58.07,57.98,58.04,43794.0,54.7671,54.8521,54.7671,54.8238,43794.0
2023-04-17 15:25:00,58.04,58.09,58.02,58.06,32914.0,54.8238,54.871,54.8049,54.8427,32914.0
2023-04-17 15:30:00,58.05,58.05,57.94,57.97,39750.0,54.8332,54.8332,54.7293,54.7577,39750.0
2023-04-17 15:35:00,57.96,57.99,57.85,57.86,51572.0,54.7482,54.7766,54.6443,54.6538,51572.0
2023-04-17 15:40:00,57.87,57.87,57.81,57.83,141657.0,54.6632,54.6632,54.6065,54.6254,141657.0
2023-04-17 15:45:00,57.84,57.94,57.82,57.88,131432.0,54.6349,54.7293,54.616,54.6727,131432.0
2023-04-17 15:50:00,57.88,58.04,57.87,58.03,222988.0,54.6727,54.8238,54.6632,54.8143,222988.0
2023-04-17 15:55:00,58.02,58.06,57.97,58.03,378870.0,54.8049,54.8427,54.7577,54.8143,378870.0
2023-04-18 09:30:00,58.1,58.28,57.8,57.89,59443.0,54.8805,55.0505,54.5971,54.6821,59443.0
2023-04-18 09:35:00,57.92,58.01,57.72,57.83,37047.0,54.7104,54.7955,54.5215,54.6254,37047.0
2023-04-18 09:40:00,57.82,57.99,57.74,57.96,25457.0,54.616,54.7766,54.5404,54.7482,25457.0
2023-04-18 09:45:00,57.93,57.96,57.65,57.67,12343.0,54.7199,54.7482,54.4554,54.4743,12343.0
2023-04-18 09:50:00,57.69,57.76,57.62,57.65,12291.0,54.4932,54.5593,54.4271,54.4554,12291.0
2023-04-18 09:55:00,57.66,57.71,57.55,57.62,8181.0,54.4648,54.5121,54.3609,54.4271,8181.0
2023-04-18 10:00:00,57.6,57.6,57.29,57.29,22119.0,54.4082,54.4082,54.1154,54.1154,22119.0
2023-04-18 10:05:00,57.3,57.48,57.28,57.34,26765.0,54.1248,54.2948,54.1059,54.1626,26765.0
2023-04-18 10:10:00,57.35,57.38,57.14,57.15,18490.0,54.172,54.2004,53.9737,53.9831,18490.0
2023-04-18 10:15:00,57.17,57.25,57.14,57.23,33283.0,54.002,54.0776,53.9737,54.0587,33283.0
2023-04-18 10:20:00,57.24,57.3,57.2,57.21,12410.0,54.0681,54.1248,54.0303,54.0398,12410.0
2023-04-18 10:25:00,57.2,57.21,57.05,57.06,21254.0,54.0303,54.0398,53.8887,53.8981,21254.0
2023-04-18 10:30:00,57.07,57.12,56.96,57.07,20250.0,53.9075,53.9548,53.8036,53.9075,20250.0
2023-04-18 10:35:00,57.05,57.15,57.05,57.06,26978.0,53.8887,53.9831,53.8887,53.8981,26978.0
2023-04-18 10:40:00,57.08,57.11,57.06,57.08,11525.0,53.917,53.9453,53.8981,53.917,11525.0
2023-04-18 10:45:00,57.08,57.1,56.94,56.95,11895.0,53.917,53.9359,53.7847,53.7942,11895.0
2023-04-18 10:50:00,56.91,56.93,56.83,56.84,10480.0,53.7564,53.7753,53.6808,53.6903,10480.0
2023-04-18 10:55:00,56.83,56.93,56.8,56.91,15518.0,53.6808,53.7753,53.6525,53.7564,15518.0
2023-04-18 11:00:00,56.92,57.02,56.91,56.98,42324.0,53.7659,53.8603,53.7564,53.8225,42324.0
2023-04-18 11:05:00,56.98,57.04,56.91,56.95,47363.0,53.8225,53.8792,53.7564,53.7942,47363.0
2023-04-18 11:10:00,56.96,57.06,56.95,56.98,24940.0,53.8036,53.8981,53.7942,53.8225,24940.0
2023-04-18 11:15:00,56.98,57.03,56.95,57.0,30384.0,53.8225,53.8698,53.7942,53.8414,30384.0
2023-04-18 11:20:00,57.01,57.03,56.8,56.81,25538.0,53.8509,53.8698,53.6525,53.662,25538.0
2023-04-18 11:25:00,56.8,56.87,56.79,56.87,18285.0,53.6525,53.7186,53.6431,53.7186,18285.0
2023-04-18 11:30:00,56.86,56.98,56.83,56.94,21418.0,53.7092,53.8225,53.6808,53.7847,21418.0
2023-04-18 11:35:00,56.94,56.97,56.84,56.84,20161.0,53.7847,53.8131,53.6903,53.6903,20161.0
2023-04-18 11:40:00,56.84,56.93,56.83,56.85,16786.0,53.6903,53.7753,53.6808,53.6997,16786.0
2023-04-18 11:45:00,56.84,56.84,56.75,56.82,14828.0,53.6903,53.6903,53.6053,53.6714,14828.0
2023-04-18 11:50:00,56.82,56.88,56.79,56.84,9641.0,53.6714,53.7281,53.6431,53.6903,9641.0
2023-04-18 11:55:00,56.84,56.87,56.8,56.81,14292.0,53.6903,53.7186,53.6525,53.662,14292.0
2023-04-18 12:00:00,56.81,56.94,56.79,56.87,26238.0,53.662,53.7847,53.6431,53.7186,26238.0
2023-04-18 12:05:00,56.88,56.89,56.85,56.89,13071.0,53.7281,53.7375,53.6997,53.7375,13071.0
2023-04-18 12:10:00,56.88,56.96,56.85,56.91,19195.0,53.7281,53.8036,53.6997,53.7564,19195.0
2023-04-18 12:15:00,56.9,56.95,56.85,56.94,15691.0,53.747,53.7942,53.6997,53.7847,15691.0
2023-04-18 12:20:00,56.94,56.95,56.86,56.87,13785.0,53.7847,53.7942,53.7092,53.7186,13785.0
2023-04-18 12:25:00,56.87,57.02,56.86,56.99,20215.0,53.7186,53.8603,53.7092,53.832,20215.0
2023-04-18 12:30:00,57.0,57.04,56.98,57.02,12220.0,53.8414,53.8792,53.8225,53.8603,12220.0
2023-04-18 12:35:00,57.01,57.02,56.95,56.96,12262.0,53.8509,53.8603,53.7942,53.8036,12262.0
2023-04-18 12:40:00,56.96,56.99,56.92,56.95,14598.0,53.8036,53.832,53.7659,53.7942,14598.0
2023-04-18 12:45:00,56.93,57.02,56.92,57.02,12383.0,53.7753,53.8603,53.7659,53.8603,12383.0
2023-04-18 12:50:00,57.03,57.06,56.91,56.92,17419.0,53.8698,53.8981,53.7564,53.7659,17419.0
2023-04-18 12:55:00,56.9,56.93,56.78,56.79,18628.0,53.747,53.7753,53.6336,53.6431,18628.0
2023-04-18 13:00:00,56.8,56.82,56.76,56.77,15646.0,53.6525,53.6714,53.6147,53.6242,15646.0
2023-04-18 13:05:00,56.79,56.88,56.72,56.87,25171.0,53.6431,53.7281,53.5769,53.7186,25171.0
2023-04-18 13:10:00,56.86,56.87,56.75,56.78,31931.0,53.7092,53.7186,53.6053,53.6336,31931.0
2023-04-18 13:15:00,56.77,56.78,56.67,56.73,23140.0,53.6242,53.6336,53.5297,53.5864,23140.0
2023-04-18 13:20:00,56.74,56.76,56.7,56.76,16867.0,53.5958,53.6147,53.558,53.6147,16867.0
2023-04-18 13:25:00,56.76,56.77,56.72,56.74,15840.0,53.6147,53.6242,53.5769,53.5958,15840.0
2023-04-18 13:30:00,56.73,56.74,56.62,56.67,21807.0,53.5864,53.5958,53.4825,53.5297,21807.0
2023-04-18 13:35:00,56.68,56.76,56.66,56.75,16910.0,53.5392,53.6147,53.5203,53.6053,16910.0
2023-04-18 13:40:00,56.75,56.78,56.72,56.76,18442.0,53.6053,53.6336,53.5769,53.6147,18442.0
2023-04-18 13:45:00,56.77,56.86,56.74,56.85,24023.0,53.6242,53.7092,53.5958,53.6997,24023.0
2023-04-18 13:50:00,56.84,56.87,56.8,56.81,18784.0,53.6903,53.7186,53.6525,53.662,18784.0
2023-04-18 13:55:00,56.81,56.86,56.8,56.8,24029.0,53.662,53.7092,53.6525,53.6525,24029.0
2023-04-18 14:00:00,56.8,56.82,56.76,56.76,18607.0,53.6525,53.6714,53.6147,53.6147,18607.0
2023-04-18 14:05:00,56.77,56.82,56.76,56.81,23322.0,53.6242,53.6714,53.6147,53.662,23322.0
2023-04-18 14:10:00,56.8,56.89,56.77,56.86,21566.0,53.6525,53.7375,53.6242,53.7092,21566.0
2023-04-18 14:15:00,56.82,56.85,56.71,56.73,18370.0,53.6714,53.6997,53.5675,53.5864,18370.0
2023-04-18 14:20:00,56.73,56.77,56.7,56.77,16978.0,53.5864,53.6242,53.558,53.6242,16978.0
2023-04-18 14:25:00,56.77,56.8,56.72,56.76,23770.0,53.6242,53.6525,53.5769,53.6147,23770.0
2023-04-18 14:30:00,56.76,56.86,56.73,56.86,24884.0,53.6147,53.7092,53.5864,53.7092,24884.0
2023-04-18 14:35:00,56.87,56.9,56.82,56.83,21080.0,53.7186,53.747,53.6714,53.6808,21080.0
2023-04-18 14:40:00,56.83,56.83,56.74,56.78,25020.0,53.6808,53.6808,53.5958,53.6336,25020.0
2023-04-18 14:45:00,56.79,56.79,56.65,56.73,26367.0,53.6431,53.6431,53.5108,53.5864,26367.0
2023-04-18 14:50:00,56.73,56.73,56.64,56.69,28033.0,53.5864,53.5864,53.5014,53.5486,28033.0
2023-04-18 14:55:00,56.69,56.75,56.68,56.75,21230.0,53.5486,53.6053,53.5392,53.6053,21230.0
2023-04-18 15:00:00,56.75,56.82,56.75,56.82,22554.0,53.6053,53.6714,53.6053,53.6714,22554.0
2023-04-18 15:05:00,56.83,56.83,56.79,56.81,19342.0,53.6808,53.6808,53.6431,53.662,19342.0
2023-04-18 15:10:00,56.82,56.91,56.81,56.91,29169.0,53.6714,53.7564,53.662,53.7564,29169.0
2023-04-18 15:15:00,56.9,56.92,56.84,56.84,29277.0,53.747,53.7659,53.6903,53.6903,29277.0
2023-04-18 15:20:00,56.84,56.85,56.76,56.77,25259.0,53.6903,53.6997,53.6147,53.6242,25259.0
2023-04-18 15:25:00,56.77,56.77,56.71,56.75,28652.0,53.6242,53.6242,53.5675,53.6053,28652.0
2023-04-18 15:30:00,56.75,56.78,56.71,56.73,59675.0,53.6053,53.6336,53.5675,53.5864,59675.0
2023-04-18 15:35:00,56.73,56.78,56.68,56.76,81476.0,53.5864,53.6336,53.5392,53.6147,81476.0
2023-04-18 15:40:00,56.77,56.89,56.75,56.86,92881.0,53.6242,53.7375,53.6053,53.7092,92881.0
2023-04-18 15:45:00,56.85,56.88,56.77,56.78,100262.0,53.6997,53.7281,53.6242,53.6336,100262.0
2023-04-18 15:50:00,56.78,56.79,56.67,56.75,239479.0,53.6336,53.6431,53.5297,53.6053,239479.0
2023-04-18 15:55:00,56.75,56.87,56.59,56.65,434192.0,53.6053,53.7186,53.4541,53.5108,434192.0
2023-04-19 09:30:00,56.76,56.97,56.34,56.42,60397.0,53.6147,53.8131,53.218,53.2936,60397.0
2023-04-19 09:35:00,56.44,56.55,56.38,56.48,26296.0,53.3125,53.4164,53.2558,53.3502,26296.0
2023-04-19 09:40:00,56.49,56.54,56.38,56.41,9987.0,53.3597,53.4069,53.2558,53.2841,9987.0
2023-04-19 09:45:00,56.39,56.62,56.39,56.57,15582.0,53.2652,53.4825,53.2652,53.4353,15582.0
2023-04-19 09:50:00,56.57,56.62,56.49,56.52,19702.0,53.4353,53.4825,53.3597,53.388,19702.0
2023-04-19 09:55:00,56.52,56.52,56.27,56.28,11367.0,53.388,53.388,53.1519,53.1613,11367.0
2023-04-19 10:00:00,56.28,56.34,56.21,56.24,13008.0,53.1613,53.218,53.0952,53.1235,13008.0
2023-04-19 10:05:00,56.24,56.28,56.06,56.25,27187.0,53.1235,53.1613,52.9535,53.133,27187.0
2023-04-19 10:10:00,56.24,56.38,56.21,56.34,22923.0,53.1235,53.2558,53.0952,53.218,22923.0
2023-04-19 10:15:00,56.32,56.38,56.23,56.31,20151.0,53.1991,53.2558,53.1141,53.1897,20151.0
2023-04-19 10:20:00,56.3,56.39,56.15,56.16,23137.0,53.1802,53.2652,53.0385,53.048,23137.0
2023-04-19 10:25:00,56.17,56.27,56.16,56.26,14343.0,53.0574,53.1519,53.048,53.1424,14343.0
2023-04-19 10:30:00,56.25,56.34,56.22,56.22,16487.0,53.133,53.218,53.1046,53.1046,16487.0
2023-04-19 10:35:00,56.24,56.29,56.19,56.27,21342.0,53.1235,53.1708,53.0763,53.1519,21342.0
2023-04-19 10:40:00,56.28,56.33,56.2,56.29,19373.0,53.1613,53.2085,53.0858,53.1708,19373.0
2023-04-19 10:45:00,56.33,56.33,56.18,56.23,20747.0,53.2085,53.2085,53.0669,53.1141,20747.0
2023-04-19 10:50:00,56.23,56.34,56.23,56.29,18112.0,53.1141,53.218,53.1141,53.1708,18112.0
2023-04-19 10:55:00,56.28,56.31,56.19,56.21,18767.0,53.1613,53.1897,53.0763,53.0952,18767.0
2023-04-19 11:00:00,56.2,56.32,56.11,56.15,45678.0,53.0858,53.1991,53.0007,53.0385,45678.0
2023-04-19 11:05:00,56.14,56.2,56.08,56.11,16723.0,53.0291,53.0858,52.9724,53.0007,16723.0
2023-04-19 11:10:00,56.11,56.22,56.1,56.2,36101.0,53.0007,53.1046,52.9913,53.0858,36101.0
2023-04-19 11:15:00,56.2,56.2,56.12,56.18,27972.0,53.0858,53.0858,53.0102,53.0669,27972.0
2023-04-19 11:20:00,56.16,56.16,56.09,56.14,26199.0,53.048,53.048,52.9818,53.0291,26199.0
2023-04-19 11:25:00,56.15,56.21,56.09,56.19,16387.0,53.0385,53.0952,52.9818,53.0763,16387.0
2023-04-19 11:30:00,56.19,56.2,55.94,55.95,26049.0,53.0763,53.0858,52.8402,52.8496,26049.0
2023-04-19 11:35:00,55.94,56.01,55.88,55.96,154974.0,52.8402,52.9063,52.7835,52.8591,154974.0
2023-04-19 11:40:00,55.95,56.01,55.92,55.93,22156.0,52.8496,52.9063,52.8213,52.8307,22156.0
2023-04-19 11:45:00,55.93,55.96,55.85,55.91,28633.0,52.8307,52.8591,52.7551,52.8118,28633.0
2023-04-19 11:50:00,55.89,56.08,55.88,56.08,19290.0,52.7929,52.9724,52.7835,52.9724,19290.0
2023-04-19 11:55:00,56.08,56.19,56.07,56.19,37715.0,52.9724,53.0763,52.963,53.0763,37715.0
2023-04-19 12:00:00,56.19,56.31,56.19,56.31,28242.0,53.0763,53.1897,53.0763,53.1897,28242.0
2023-04-19 12:05:00,56.29,56.31,56.17,56.29,20225.0,53.1708,53.1897,53.0574,53.1708,20225.0
2023-04-19 12:10:00,56.31,56.34,56.26,56.27,13155.0,53.1897,53.218,53.1424,53.1519,13155.0
2023-04-19 12:15:00,56.27,56.34,56.25,56.27,14212.0,53.1519,53.218,53.133,53.1519,14212.0
2023-04-19 12:20:00,56.26,56.32,56.24,56.25,13668.0,53.1424,53.1991,53.1235,53.133,13668.0
2023-04-19 12:25:00,56.25,56.29,56.25,56.29,12136.0,53.133,53.1708,53.133,53.1708,12136.0
2023-04-19 12:30:00,56.29,56.33,56.28,56.29,16647.0,53.1708,53.2085,53.1613,53.1708,16647.0
2023-04-19 12:35:00,56.29,56.3,56.22,56.26,19856.0,53.1708,53.1802,53.1046,53.1424,19856.0
2023-04-19 12:40:00,56.26,56.33,56.26,56.27,20994.0,53.1424,53.2085,53.1424,53.1519,20994.0
2023-04-19 12:45:00,56.27,56.29,56.21,56.24,15112.0,53.1519,53.1708,53.0952,53.1235,15112.0
2023-04-19 12:50:00,56.24,56.25,56.11,56.13,41902.0,53.1235,53.133,53.0007,53.0196,41902.0
2023-04-19 12:55:00,56.14,56.24,56.14,56.22,19801.0,53.0291,53.1235,53.0291,53.1046,19801.0
2023-04-19 13:00:00,56.22,56.27,56.2,56.25,18384.0,53.1046,53.1519,53.0858,53.133,18384.0
2023-04-19 13:05:00,56.26,56.39,56.25,56.36,59161.0,53.1424,53.2652,53.133,53.2369,59161.0
2023-04-19 13:10:00,56.35,56.36,56.33,56.35,13615.0,53.2274,53.2369,53.2085,53.2274,13615.0
2023-04-19 13:15:00,56.34,56.35,56.25,56.25,28450.0,53.218,53.2274,53.133,53.133,28450.0
2023-04-19 13:20:00,56.26,56.27,56.2,56.26,19986.0,53.1424,53.1519,53.0858,53.1424,19986.0
2023-04-19 13:25:00,56.26,56.26,56.22,56.23,18275.0,53.1424,53.1424,53.1046,53.1141,18275.0
2023-04-19 13:30:00,56.23,56.25,56.19,56.22,17762.0,53.1141,53.133,53.0763,53.1046,17762.0
2023-04-19 13:35:00,56.22,56.24,56.14,56.16,17614.0,53.1046,53.1235,53.0291,53.048,17614.0
2023-04-19 13:40:00,56.16,56.16,56.09,56.12,22919.0,53.048,53.048,52.9818,53.0102,22919.0
2023-04-19 13:45:00,56.1,56.11,56.03,56.08,21219.0,52.9913,53.0007,52.9252,52.9724,21219.0
2023-04-19 13:50:00,56.08,56.1,56.03,56.07,35775.0,52.9724,52.9913,52.9252,52.963,35775.0
2023-04-19 13:55:00,56.08,56.18,56.05,56.15,32330.0,52.9724,53.0669,52.9441,53.0385,32330.0
2023-04-19 14:00:00,56.15,56.25,56.1,56.1,26209.0,53.0385,53.133,52.9913,52.9913,26209.0
2023-04-19 14:05:00,56.1,56.17,56.07,56.12,22281.0,52.9913,53.0574,52.963,53.0102,22281.0
2023-04-19 14:10:00,56.11,56.16,56.09,56.14,25963.0,53.0007,53.048,52.9818,53.0291,25963.0
2023-04-19 14:15:00,56.14,56.18,56.12,56.13,20902.0,53.0291,53.0669,53.0102,53.0196,20902.0
2023-04-19 14:20:00,56.13,56.17,56.11,56.15,15746.0,53.0196,53.0574,53.0007,53.0385,15746.0
2023-04-19 14:25:00,56.15,56.21,56.15,56.2,11101.0,53.0385,53.0952,53.0385,53.0858,11101.0
2023-04-19 14:30:00,56.2,56.21,56.12,56.13,26263.0,53.0858,53.0952,53.0102,53.0196,26263.0
2023-04-19 14:35:00,56.13,56.17,56.1,56.16,22028.0,53.0196,53.0574,52.9913,53.048,22028.0
2023-04-19 14:40:00,56.17,56.21,56.16,56.19,22925.0,53.0574,53.0952,53.048,53.0763,22925.0
2023-04-19 14:45:00,56.19,56.3,56.19,56.29,16782.0,53.0763,53.1802,53.0763,53.1708,16782.0
2023-04-19 14:50:00,56.28,56.28,56.21,56.22,23420.0,53.1613,53.1613,53.0952,53.1046,23420.0
2023-04-19 14:55:00,56.22,56.22,56.18,56.21,20048.0,53.1046,53.1046,53.0669,53.0952,20048.0
2023-04-19 15:00:00,56.2,56.2,56.13,56.16,18707.0,53.0858,53.0858,53.0196,53.048,18707.0
2023-04-19 15:05:00,56.16,56.18,56.12,56.18,20589.0,53.048,53.0669,53.0102,53.0669,20589.0
2023-04-19 15:10:00,56.19,56.23,56.17,56.22,22162.0,53.0763,53.1141,53.0574,53.1046,22162.0
2023-04-19 15:15:00,56.19,56.24,56.19,56.22,25637.0,53.0763,53.1235,53.0763,53.1046,25637.0
2023-04-19 15:20:00,56.22,56.37,56.21,56.36,32640.0,53.1046,53.2463,53.0952,53.2369,32640.0
2023-04-19 15:25:00,56.37,56.38,56.3,56.34,35201.0,53.2463,53.2558,53.1802,53.218,35201.0
2023-04-19 15:30:00,56.34,56.36,56.26,56.28,36806.0,53.218,53.2369,53.1424,53.1613,36806.0
2023-04-19 15:35:00,56.28,56.3,56.13,56.16,50762.0,53.1613,53.1802,53.0196,53.048,50762.0
2023-04-19 15:40:00,56.16,56.17,56.06,56.06,64433.0,53.048,53.0574,52.9535,52.9535,64433.0
2023-04-19 15:45:00,56.06,56.07,55.89,55.91,120657.0,52.9535,52.963,52.7929,52.8118,120657.0
2023-04-19 15:50:00,55.91,55.97,55.86,55.91,252476.0,52.8118,52.8685,52.7646,52.8118,252476.0
2023-04-19 15:55:00,55.91,56.03,55.86,56.03,584862.0,52.8118,52.9252,52.7646,52.9252,584862.0
2023-04-20 09:30:00,55.58,55.67,55.25,55.39,41424.0,52.5001,52.5851,52.1884,52.3206,41424.0
2023-04-20 09:35:00,55.38,55.5,55.17,55.5,17110.0,52.3112,52.4245,52.1128,52.4245,17110.0
2023-04-20 09:40:00,55.5,55.69,55.5,55.59,8051.0,52.4245,52.604,52.4245,52.5096,8051.0
2023-04-20 09:45:00,55.57,55.8,55.52,55.62,17353.0,52.4907,52.7079,52.4434,52.5379,17353.0
2023-04-20 09:50:00,55.63,55.7,55.47,55.47,14327.0,52.5473,52.6135,52.3962,52.3962,14327.0
2023-04-20 09:55:00,55.48,55.48,55.28,55.38,14813.0,52.4057,52.4057,52.2167,52.3112,14813.0
2023-04-20 10:00:00,55.38,55.43,55.25,55.37,25853.0,52.3112,52.3584,52.1884,52.3017,25853.0
2023-04-20 10:05:00,55.38,55.42,55.28,55.3,20379.0,52.3112,52.349,52.2167,52.2356,20379.0
2023-04-20 10:10:00,55.32,55.43,55.25,55.43,34297.0,52.2545,52.3584,52.1884,52.3584,34297.0
2023-04-20 10:15:00,55.44,55.65,55.39,55.65,32992.0,52.3679,52.5662,52.3206,52.5662,32992.0
2023-04-20 10:20:00,55.65,55.74,55.61,55.74,22475.0,52.5662,52.6512,52.5284,52.6512,22475.0
2023-04-20 10:25:00,55.75,55.83,55.74,55.78,33265.0,52.6607,52.7363,52.6512,52.689,33265.0
2023-04-20 10:30:00,55.79,55.9,55.74,55.8,21060.0,52.6985,52.8024,52.6512,52.7079,21060.0
2023-04-20 10:35:00,55.79,55.8,55.7,55.73,10556.0,52.6985,52.7079,52.6135,52.6418,10556.0
2023-04-20 10:40:00,55.72,55.76,55.69,55.76,43202.0,52.6324,52.6701,52.604,52.6701,43202.0
2023-04-20 10:45:00,55.75,55.81,55.72,55.73,21195.0,52.6607,52.7174,52.6324,52.6418,21195.0
2023-04-20 10:50:00,55.73,55.78,55.72,55.76,8061.0,52.6418,52.689,52.6324,52.6701,8061.0
2023-04-20 10:55:00,55.76,55.76,55.68,55.75,40846.0,52.6701,52.6701,52.5946,52.6607,40846.0
2023-04-20 11:00:00,55.75,55.89,55.75,55.84,13261.0,52.6607,52.7929,52.6607,52.7457,13261.0
2023-04-20 11:05:00,55.84,55.86,55.74,55.78,20811.0,52.7457,52.7646,52.6512,52.689,20811.0
2023-04-20 11:10:00,55.79,55.91,55.78,55.91,20795.0,52.6985,52.8118,52.689,52.8118,20795.0
2023-04-20 11:15:00,55.91,55.91,55.83,55.85,25168.0,52.8118,52.8118,52.7363,52.7551,25168.0
2023-04-20 11:20:00,55.85,55.86,55.77,55.82,25685.0,52.7551,52.7646,52.6796,52.7268,25685.0
2023-04-20 11:25:00,55.82,55.85,55.79,55.85,12132.0,52.7268,52.7551,52.6985,52.7551,12132.0
2023-04-20 11:30:00,55.85,55.85,55.64,55.65,23650.0,52.7551,52.7551,52.5568,52.5662,23650.0
2023-04-20 11:35:00,55.66,55.76,55.64,55.74,15613.0,52.5757,52.6701,52.5568,52.6512,15613.0
2023-04-20 11:40:00,55.73,55.81,55.72,55.8,14173.0,52.6418,52.7174,52.6324,52.7079,14173.0
2023-04-20 11:45:00,55.8,55.9,55.79,55.9,42281.0,52.7079,52.8024,52.6985,52.8024,42281.0
2023-04-20 11:50:00,55.9,55.96,55.87,55.95,29852.0,52.8024,52.8591,52.774,52.8496,29852.0
2023-04-20 11:55:00,55.94,56.05,55.9,56.02,82397.0,52.8402,52.9441,52.8024,52.9157,82397.0
2023-04-20 12:00:00,56.02,56.06,55.98,56.04,18449.0,52.9157,52.9535,52.8779,52.9346,18449.0
2023-04-20 12:05:00,56.03,56.13,55.95,56.11,29755.0,52.9252,53.0196,52.8496,53.0007,29755.0
2023-04-20 12:10:00,56.12,56.23,56.11,56.23,13778.0,53.0102,53.1141,53.0007,53.1141,13778.0
2023-04-20 12:15:00,56.22,56.23,56.06,56.06,15380.0,53.1046,53.1141,52.9535,52.9535,15380.0
2023-04-20 12:20:00,56.07,56.08,55.99,55.99,12148.0,52.963,52.9724,52.8874,52.8874,12148.0
2023-04-20 12:25:00,56.0,56.07,55.96,56.07,16854.0,52.8968,52.963,52.8591,52.963,16854.0
2023-04-20 12:30:00,56.07,56.14,56.07,56.11,12962.0,52.963,53.0291,52.963,53.0007,12962.0
2023-04-20 12:35:00,56.1,56.2,56.1,56.17,26092.0,52.9913,53.0858,52.9913,53.0574,26092.0
2023-04-20 12:40:00,56.16,56.28,56.15,56.28,18837.0,53.048,53.1613,53.0385,53.1613,18837.0
2023-04-20 12:45:00,56.29,56.31,56.23,56.25,55426.0,53.1708,53.1897,53.1141,53.133,55426.0
2023-04-20 12:50:00,56.26,56.34,56.24,56.27,13821.0,53.1424,53.218,53.1235,53.1519,13821.0
2023-04-20 12:55:00,56.27,56.33,56.25,56.32,16517.0,53.1519,53.2085,53.133,53.1991,16517.0
2023-04-20 13:00:00,56.32,56.34,56.28,56.33,21439.0,53.1991,53.218,53.1613,53.2085,21439.0
2023-04-20 13:05:00,56.33,56.38,56.32,56.38,14864.0,53.2085,53.2558,53.1991,53.2558,14864.0
2023-04-20 13:10:00,56.38,56.44,56.35,56.38,26616.0,53.2558,53.3125,53.2274,53.2558,26616.0
2023-04-20 13:15:00,56.38,56.39,56.33,56.35,11132.0,53.2558,53.2652,53.2085,53.2274,11132.0
2023-04-20 13:20:00,56.36,56.36,56.27,56.27,12176.0,53.2369,53.2369,53.1519,53.1519,12176.0
2023-04-20 13:25:00,56.27,56.3,56.25,56.26,10446.0,53.1519,53.1802,53.133,53.1424,10446.0
2023-04-20 13:30:00,56.27,56.32,56.27,56.3,12675.0,53.1519,53.1991,53.1519,53.1802,12675.0
2023-04-20 13:35:00,56.31,56.31,56.21,56.23,24693.0,53.1897,53.1897,53.0952,53.1141,24693.0
2023-04-20 13:40:00,56.23,56.24,56.14,56.15,22191.0,53.1141,53.1235,53.0291,53.0385,22191.0
2023-04-20 13:45:00,56.14,56.2,56.13,56.2,12032.0,53.0291,53.0858,53.0196,53.0858,12032.0
2023-04-20 13:50:00,56.2,56.26,56.16,56.23,17835.0,53.0858,53.1424,53.048,53.1141,17835.0
2023-04-20 13:55:00,56.22,56.22,56.12,56.13,14016.0,53.1046,53.1046,53.0102,53.0196,14016.0
2023-04-20 14:00:00,56.12,56.16,56.1,56.11,15526.0,53.0102,53.048,52.9913,53.0007,15526.0
2023-04-20 14:05:00,56.1,56.12,56.02,56.11,29114.0,52.9913,53.0102,52.9157,53.0007,29114.0
2023-04-20 14:10:00,56.11,56.25,56.1,56.25,16346.0,53.0007,53.133,52.9913,53.133,16346.0
2023-04-20 14:15:00,56.24,56.25,56.15,56.23,25434.0,53.1235,53.133,53.0385,53.1141,25434.0
2023-04-20 14:20:00,56.23,56.31,56.2,56.28,23527.0,53.1141,53.1897,53.0858,53.1613,23527.0
2023-04-20 14:25:00,56.28,56.37,56.27,56.33,30257.0,53.1613,53.2463,53.1519,53.2085,30257.0
2023-04-20 14:30:00,56.33,56.34,56.21,56.25,21732.0,53.2085,53.218,53.0952,53.133,21732.0
2023-04-20 14:35:00,56.25,56.26,56.19,56.26,20087.0,53.133,53.1424,53.0763,53.1424,20087.0
2023-04-20 14:40:00,56.26,56.26,56.2,56.21,14337.0,53.1424,53.1424,53.0858,53.0952,14337.0
2023-04-20 14:45:00,56.21,56.24,56.19,56.23,38481.0,53.0952,53.1235,53.0763,53.1141,38481.0
2023-04-20 14:50:00,56.24,56.27,56.23,56.25,16366.0,53.1235,53.1519,53.1141,53.133,16366.0
2023-04-20 14:55:00,56.26,56.27,56.18,56.19,23469.0,53.1424,53.1519,53.0669,53.0763,23469.0
2023-04-20 15:00:00,56.18,56.27,56.18,56.22,18957.0,53.0669,53.1519,53.0669,53.1046,18957.0
2023-04-20 15:05:00,56.22,56.25,56.18,56.25,26749.0,53.1046,53.133,53.0669,53.133,26749.0
2023-04-20 15:10:00,56.24,56.25,56.11,56.13,79969.0,53.1235,53.133,53.0007,53.0196,79969.0
2023-04-20 15:15:00,56.13,56.13,56.03,56.08,32397.0,53.0196,53.0196,52.9252,52.9724,32397.0
2023-04-20 15:20:00,56.08,56.1,56.03,56.1,33795.0,52.9724,52.9913,52.9252,52.9913,33795.0
2023-04-20 15:25:00,56.09,56.16,56.09,56.15,53451.0,52.9818,53.048,52.9818,53.0385,53451.0
2023-04-20 15:30:00,56.16,56.26,56.15,56.25,81991.0,53.048,53.1424,53.0385,53.133,81991.0
2023-04-20 15:35:00,56.25,56.28,56.15,56.28,115305.0,53.133,53.1613,53.0385,53.1613,115305.0
2023-04-20 15:40:00,56.28,56.28,56.12,56.13,90475.0,53.1613,53.1613,53.0102,53.0196,90475.0
2023-04-20 15:45:00,56.12,56.26,56.07,56.14,223763.0,53.0102,53.1424,52.963,53.0291,223763.0
2023-04-20 15:50:00,56.13,56.26,56.07,56.26,116088.0,53.0196,53.1424,52.963,53.1424,116088.0
2023-04-20 15:55:00,56.26,56.34,56.25,56.3,236301.0,53.1424,53.218,53.133,53.1802,236301.0
2023-04-21 09:30:00,56.35,56.47,55.98,56.26,92658.0,53.2274,53.3408,52.8779,53.1424,92658.0
2023-04-21 09:35:00,56.22,56.34,56.17,56.28,24652.0,53.1046,53.218,53.0574,53.1613,24652.0
2023-04-21 09:40:00,56.28,56.28,56.04,56.19,17265.0,53.1613,53.1613,52.9346,53.0763,17265.0
2023-04-21 09:45:00,56.2,56.27,56.15,56.24,13465.0,53.0858,53.1519,53.0385,53.1235,13465.0
2023-04-21 09:50:00,56.19,56.27,56.1,56.25,17525.0,53.0763,53.1519,52.9913,53.133,17525.0
2023-04-21 09:55:00,56.21,56.21,56.09,56.12,14121.0,53.0952,53.0952,52.9818,53.0102,14121.0
2023-04-21 10:00:00,56.12,56.12,55.95,55.99,15329.0,53.0102,53.0102,52.8496,52.8874,15329.0
2023-04-21 10:05:00,55.99,56.04,55.9,55.98,17669.0,52.8874,52.9346,52.8024,52.8779,17669.0
2023-04-21 10:10:00,55.99,56.22,55.93,56.21,71640.0,52.8874,53.1046,52.8307,53.0952,71640.0
2023-04-21 10:15:00,56.2,56.31,56.15,56.18,37524.0,53.0858,53.1897,53.0385,53.0669,37524.0
2023-04-21 10:20:00,56.18,56.41,56.17,56.32,25421.0,53.0669,53.2841,53.0574,53.1991,25421.0
2023-04-21 10:25:00,56.32,56.46,56.29,56.43,25856.0,53.1991,53.3313,53.1708,53.303,25856.0
2023-04-21 10:30:00,56.43,56.6,56.43,56.6,19108.0,53.303,53.4636,53.303,53.4636,19108.0
2023-04-21 10:35:00,56.6,56.61,56.42,56.43,12852.0,53.4636,53.473,53.2936,53.303,12852.0
2023-04-21 10:40:00,56.41,56.41,56.25,56.26,28108.0,53.2841,53.2841,53.133,53.1424,28108.0
2023-04-21 10:45:00,56.22,56.22,56.09,56.16,16683.0,53.1046,53.1046,52.9818,53.048,16683.0
2023-04-21 10:50:00,56.2,56.2,56.09,56.11,15816.0,53.0858,53.0858,52.9818,53.0007,15816.0
2023-04-21 10:55:00,56.12,56.12,55.97,56.03,10893.0,53.0102,53.0102,52.8685,52.9252,10893.0
2023-04-21 11:00:00,56.04,56.16,56.01,56.15,11649.0,52.9346,53.048,52.9063,53.0385,11649.0
2023-04-21 11:05:00,56.15,56.23,56.06,56.2,20843.0,53.0385,53.1141,52.9535,53.0858,20843.0
2023-04-21 11:10:00,56.21,56.22,55.99,56.07,91016.0,53.0952,53.1046,52.8874,52.963,91016.0
2023-04-21 11:15:00,56.07,56.16,56.04,56.11,22979.0,52.963,53.048,52.9346,53.0007,22979.0
2023-04-21 11:20:00,56.09,56.1,56.05,56.07,17713.0,52.9818,52.9913,52.9441,52.963,17713.0
2023-04-21 11:25:00,56.06,56.16,56.04,56.15,18321.0,52.9535,53.048,52.9346,53.0385,18321.0
2023-04-21 11:30:00,56.16,56.21,56.15,56.19,17673.0,53.048,53.0952,53.0385,53.0763,17673.0
2023-04-21 11:35:00,56.19,56.19,56.08,56.11,12354.0,53.0763,53.0763,52.9724,53.0007,12354.0
2023-04-21 11:40:00,56.12,56.17,56.1,56.11,22731.0,53.0102,53.0574,52.9913,53.0007,22731.0
2023-04-21 11:45:00,56.1,56.13,55.95,55.95,33941.0,52.9913,53.0196,52.8496,52.8496,33941.0
2023-04-21 11:50:00,55.96,56.01,55.95,55.99,23569.0,52.8591,52.9063,52.8496,52.8874,23569.0
2023-04-21 11:55:00,56.0,56.08,55.98,56.07,8504.0,52.8968,52.9724,52.8779,52.963,8504.0
2023-04-21 12:00:00,56.08,56.15,56.08,56.11,33208.0,52.9724,53.0385,52.9724,53.0007,33208.0
2023-04-21 12:05:00,56.1,56.13,56.07,56.08,21495.0,52.9913,53.0196,52.963,52.9724,21495.0
2023-04-21 12:10:00,56.07,56.11,56.06,56.09,13427.0,52.963,53.0007,52.9535,52.9818,13427.0
2023-04-21 12:15:00,56.09,56.14,56.09,56.1,20391.0,52.9818,53.0291,52.9818,52.9913,20391.0
2023-04-21 12:20:00,56.12,56.13,55.99,56.04,24527.0,53.0102,53.0196,52.8874,52.9346,24527.0
2023-04-21 12:25:00,56.03,56.04,55.98,56.0,18815.0,52.9252,52.9346,52.8779,52.8968,18815.0
2023-04-21 12:30:00,56.0,56.04,55.98,56.01,12723.0,52.8968,52.9346,52.8779,52.9063,12723.0
2023-04-21 12:35:00,56.01,56.08,55.98,56.07,19351.0,52.9063,52.9724,52.8779,52.963,19351.0
2023-04-21 12:40:00,56.08,56.16,56.05,56.11,93898.0,52.9724,53.048,52.9441,53.0007,93898.0
2023-04-21 12:45:00,56.11,56.2,56.1,56.2,19257.0,53.0007,53.0858,52.9913,53.0858,19257.0
2023-04-21 12:50:00,56.19,56.19,56.14,56.16,14757.0,53.0763,53.0763,53.0291,53.048,14757.0
2023-04-21 12:55:00,56.14,56.16,56.09,56.1,9933.0,53.0291,53.048,52.9818,52.9913,9933.0
2023-04-21 13:00:00,56.11,56.18,56.06,56.18,62626.0,53.0007,53.0669,52.9535,53.0669,62626.0
2023-04-21 13:05:00,56.19,56.21,56.15,56.19,10966.0,53.0763,53.0952,53.0385,53.0763,10966.0
2023-04-21 13:10:00,56.21,56.26,56.2,56.2,9189.0,53.0952,53.1424,53.0858,53.0858,9189.0
2023-04-21 13:15:00,56.19,56.23,56.15,56.21,19534.0,53.0763,53.1141,53.0385,53.0952,19534.0
2023-04-21 13:20:00,56.21,56.24,56.16,56.17,22244.0,53.0952,53.1235,53.048,53.0574,22244.0
2023-04-21 13:25:00,56.17,56.17,56.11,56.12,12205.0,53.0574,53.0574,53.0007,53.0102,12205.0
2023-04-21 13:30:00,56.1,56.2,56.09,56.2,16906.0,52.9913,53.0858,52.9818,53.0858,16906.0
2023-04-21 13:35:00,56.2,56.23,56.17,56.2,27481.0,53.0858,53.1141,53.0574,53.0858,27481.0
2023-04-21 13:40:00,56.2,56.27,56.2,56.22,19421.0,53.0858,53.1519,53.0858,53.1046,19421.0
2023-04-21 13:45:00,56.21,56.25,56.18,56.23,15745.0,53.0952,53.133,53.0669,53.1141,15745.0
2023-04-21 13:50:00,56.23,56.26,56.2,56.26,11212.0,53.1141,53.1424,53.0858,53.1424,11212.0
2023-04-21 13:55:00,56.27,56.3,56.23,56.24,19551.0,53.1519,53.1802,53.1141,53.1235,19551.0
2023-04-21 14:00:00,56.25,56.32,56.24,56.32,17828.0,53.133,53.1991,53.1235,53.1991,17828.0
2023-04-21 14:05:00,56.31,56.34,56.25,56.26,17518.0,53.1897,53.218,53.133,53.1424,17518.0
2023-04-21 14:10:00,56.25,56.32,56.25,56.29,18868.0,53.133,53.1991,53.133,53.1708,18868.0
2023-04-21 14:15:00,56.3,56.31,56.24,56.25,21977.0,53.1802,53.1897,53.1235,53.133,21977.0
2023-04-21 14:20:00,56.25,56.26,56.18,56.22,24772.0,53.133,53.1424,53.0669,53.1046,24772.0
2023-04-21 14:25:00,56.21,56.22,56.18,56.2,11579.0,53.0952,53.1046,53.0669,53.0858,11579.0
2023-04-21 14:30:00,56.2,56.25,56.19,56.21,24638.0,53.0858,53.133,53.0763,53.0952,24638.0
2023-04-21 14:35:00,56.2,56.24,56.16,56.23,22372.0,53.0858,53.1235,53.048,53.1141,22372.0
2023-04-21 14:40:00,56.24,56.28,56.23,56.25,13906.0,53.1235,53.1613,53.1141,53.133,13906.0
2023-04-21 14:45:00,56.26,56.26,56.19,56.23,15579.0,53.1424,53.1424,53.0763,53.1141,15579.0
2023-04-21 14:50:00,56.22,56.3,56.2,56.29,21644.0,53.1046,53.1802,53.0858,53.1708,21644.0
2023-04-21 14:55:00,56.29,56.29,56.23,56.28,18510.0,53.1708,53.1708,53.1141,53.1613,18510.0
2023-04-21 15:00:00,56.28,56.29,56.2,56.2,20061.0,53.1613,53.1708,53.0858,53.0858,20061.0
2023-04-21 15:05:00,56.21,56.22,56.12,56.21,31336.0,53.0952,53.1046,53.0102,53.0952,31336.0
2023-04-21 15:10:00,56.2,56.2,56.13,56.13,15330.0,53.0858,53.0858,53.0196,53.0196,15330.0
2023-04-21 15:15:00,56.12,56.2,56.07,56.2,37068.0,53.0102,53.0858,52.963,53.0858,37068.0
2023-04-21 15:20:00,56.2,56.22,56.19,56.21,19429.0,53.0858,53.1046,53.0763,53.0952,19429.0
2023-04-21 15:25:00,56.21,56.21,56.1,56.2,42119.0,53.0952,53.0952,52.9913,53.0858,42119.0
2023-04-21 15:30:00,56.2,56.24,56.17,56.2,27508.0,53.0858,53.1235,53.0574,53.0858,27508.0
2023-04-21 15:35:00,56.2,56.25,56.19,56.2,37511.0,53.0858,53.133,53.0763,53.0858,37511.0
2023-04-21 15:40:00,56.19,56.22,56.1,56.11,137468.0,53.0763,53.1046,52.9913,53.0007,137468.0
2023-04-21 15:45:00,56.11,56.22,56.1,56.21,69803.0,53.0007,53.1046,52.9913,53.0952,69803.0
2023-04-21 15:50:00,56.22,56.27,56.18,56.19,96832.0,53.1046,53.1519,53.0669,53.0763,96832.0
2023-04-21 15:55:00,56.2,56.32,56.19,56.3,168466.0,53.0858,53.1991,53.0763,53.1802,168466.0
2023-04-24 09:30:00,56.47,56.55,56.23,56.31,42516.0,53.3408,53.4164,53.1141,53.1897,42516.0
2023-04-24 09:35:00,56.36,56.39,56.01,56.13,8973.0,53.2369,53.2652,52.9063,53.0196,8973.0
2023-04-24 09:40:00,56.15,56.29,56.15,56.15,9865.0,53.0385,53.1708,53.0385,53.0385,9865.0
2023-04-24 09:45:00,56.14,56.33,56.14,56.28,8061.0,53.0291,53.2085,53.0291,53.1613,8061.0
2023-04-24 09:50:00,56.3,56.34,56.2,56.2,8084.0,53.1802,53.218,53.0858,53.0858,8084.0
2023-04-24 09:55:00,56.2,56.25,56.1,56.13,6609.0,53.0858,53.133,52.9913,53.0196,6609.0
2023-04-24 10:00:00,56.14,56.17,55.94,56.01,11324.0,53.0291,53.0574,52.8402,52.9063,11324.0
2023-04-24 10:05:00,56.01,56.01,55.91,55.96,10512.0,52.9063,52.9063,52.8118,52.8591,10512.0
2023-04-24 10:10:00,55.95,56.11,55.89,56.06,66351.0,52.8496,53.0007,52.7929,52.9535,66351.0
2023-04-24 10:15:00,56.07,56.12,56.03,56.09,5547.0,52.963,53.0102,52.9252,52.9818,5547.0
2023-04-24 10:20:00,56.12,56.18,56.1,56.16,7550.0,53.0102,53.0669,52.9913,53.048,7550.0
2023-04-24 10:25:00,56.14,56.16,56.07,56.15,12499.0,53.0291,53.048,52.963,53.0385,12499.0
2023-04-24 10:30:00,56.15,56.21,56.04,56.09,10203.0,53.0385,53.0952,52.9346,52.9818,10203.0
2023-04-24 10:35:00,56.05,56.06,55.88,55.91,9539.0,52.9441,52.9535,52.7835,52.8118,9539.0
2023-04-24 10:40:00,55.9,55.91,55.72,55.74,8666.0,52.8024,52.8118,52.6324,52.6512,8666.0
2023-04-24 10:45:00,55.73,55.84,55.7,55.84,7149.0,52.6418,52.7457,52.6135,52.7457,7149.0
2023-04-24 10:50:00,55.84,55.89,55.81,55.88,6841.0,52.7457,52.7929,52.7174,52.7835,6841.0
2023-04-24 10:55:00,55.86,55.86,55.73,55.76,8970.0,52.7646,52.7646,52.6418,52.6701,8970.0
2023-04-24 11:00:00,55.76,55.76,55.63,55.65,24284.0,52.6701,52.6701,52.5473,52.5662,24284.0
2023-04-24 11:05:00,55.65,55.71,55.64,55.66,19687.0,52.5662,52.6229,52.5568,52.5757,19687.0
2023-04-24 11:10:00,55.66,55.77,55.63,55.73,18298.0,52.5757,52.6796,52.5473,52.6418,18298.0
2023-04-24 11:15:00,55.73,55.92,55.72,55.9,26594.0,52.6418,52.8213,52.6324,52.8024,26594.0
2023-04-24 11:20:00,55.89,55.96,55.8,55.81,70185.0,52.7929,52.8591,52.7079,52.7174,70185.0
2023-04-24 11:25:00,55.8,55.86,55.76,55.85,11702.0,52.7079,52.7646,52.6701,52.7551,11702.0
2023-04-24 11:30:00,55.83,55.9,55.83,55.89,6620.0,52.7363,52.8024,52.7363,52.7929,6620.0
2023-04-24 11:35:00,55.9,55.91,55.85,55.86,9069.0,52.8024,52.8118,52.7551,52.7646,9069.0
2023-04-24 11:40:00,55.85,55.89,55.76,55.88,44776.0,52.7551,52.7929,52.6701,52.7835,44776.0
2023-04-24 11:45:00,55.87,55.93,55.81,55.92,13893.0,52.774,52.8307,52.7174,52.8213,13893.0
2023-04-24 11:50:00,55.94,55.94,55.89,55.89,5885.0,52.8402,52.8402,52.7929,52.7929,5885.0
2023-04-24 11:55:00,55.91,55.99,55.9,55.96,10717.0,52.8118,52.8874,52.8024,52.8591,10717.0
2023-04-24 12:00:00,55.95,56.0,55.93,55.98,7372.0,52.8496,52.8968,52.8307,52.8779,7372.0
2023-04-24 12:05:00,55.98,56.0,55.9,55.93,13888.0,52.8779,52.8968,52.8024,52.8307,13888.0
2023-04-24 12:10:00,55.93,55.99,55.93,55.99,27668.0,52.8307,52.8874,52.8307,52.8874,27668.0
2023-04-24 12:15:00,55.99,56.08,55.96,56.08,23920.0,52.8874,52.9724,52.8591,52.9724,23920.0
2023-04-24 12:20:00,56.08,56.21,56.07,56.21,16079.0,52.9724,53.0952,52.963,53.0952,16079.0
2023-04-24 12:25:00,56.21,56.21,56.15,56.16,12417.0,53.0952,53.0952,53.0385,53.048,12417.0
2023-04-24 12:30:00,56.17,56.17,56.12,56.14,12322.0,53.0574,53.0574,53.0102,53.0291,12322.0
2023-04-24 12:35:00,56.14,56.18,56.12,56.15,17240.0,53.0291,53.0669,53.0102,53.0385,17240.0
2023-04-24 12:40:00,56.15,56.17,56.11,56.14,25259.0,53.0385,53.0574,53.0007,53.0291,25259.0
2023-04-24 12:45:00,56.14,56.14,56.07,56.1,11634.0,53.0291,53.0291,52.963,52.9913,11634.0
2023-04-24 12:50:00,56.09,56.1,56.07,56.1,14107.0,52.9818,52.9913,52.963,52.9913,14107.0
2023-04-24 12:55:00,56.1,56.12,56.06,56.11,17890.0,52.9913,53.0102,52.9535,53.0007,17890.0
2023-04-24 13:00:00,56.1,56.1,56.04,56.08,12021.0,52.9913,52.9913,52.9346,52.9724,12021.0
2023-04-24 13:05:00,56.08,56.08,56.03,56.05,6830.0,52.9724,52.9724,52.9252,52.9441,6830.0
2023-04-24 13:10:00,56.04,56.07,56.01,56.06,12914.0,52.9346,52.963,52.9063,52.9535,12914.0
2023-04-24 13:15:00,56.06,56.09,56.04,56.06,13708.0,52.9535,52.9818,52.9346,52.9535,13708.0
2023-04-24 13:20:00,56.06,56.15,56.05,56.12,139678.0,52.9535,53.0385,52.9441,53.0102,139678.0
2023-04-24 13:25:00,56.12,56.3,56.12,56.29,24278.0,53.0102,53.1802,53.0102,53.1708,24278.0
2023-04-24 13:30:00,56.29,56.31,56.14,56.16,25453.0,53.1708,53.1897,53.0291,53.048,25453.0
2023-04-24 13:35:00,56.15,56.17,56.14,56.16,34806.0,53.0385,53.0574,53.0291,53.048,34806.0
2023-04-24 13:40:00,56.16,56.24,56.15,56.2,51630.0,53.048,53.1235,53.0385,53.0858,51630.0
2023-04-24 13:45:00,56.2,56.2,56.14,56.16,45689.0,53.0858,53.0858,53.0291,53.048,45689.0
2023-04-24 13:50:00,56.16,56.22,56.15,56.21,26486.0,53.048,53.1046,53.0385,53.0952,26486.0
2023-04-24 13:55:00,56.21,56.23,56.2,56.23,11729.0,53.0952,53.1141,53.0858,53.1141,11729.0
2023-04-24 14:00:00,56.23,56.27,56.22,56.27,55907.0,53.1141,53.1519,53.1046,53.1519,55907.0
2023-04-24 14:05:00,56.26,56.28,56.2,56.26,87056.0,53.1424,53.1613,53.0858,53.1424,87056.0
2023-04-24 14:10:00,56.25,56.28,56.19,56.26,38853.0,53.133,53.1613,53.0763,53.1424,38853.0
2023-04-24 14:15:00,56.26,56.34,56.25,56.3,106969.0,53.1424,53.218,53.133,53.1802,106969.0
2023-04-24 14:20:00,56.3,56.32,56.25,56.25,142283.0,53.1802,53.1991,53.133,53.133,142283.0
2023-04-24 14:25:00,56.25,56.26,56.16,56.18,132682.0,53.133,53.1424,53.048,53.0669,132682.0
2023-04-24 14:30:00,56.17,56.24,56.15,56.2,20821.0,53.0574,53.1235,53.0385,53.0858,20821.0
2023-04-24 14:35:00,56.21,56.22,56.15,56.16,16641.0,53.0952,53.1046,53.0385,53.048,16641.0
2023-04-24 14:40:00,56.15,56.22,56.09,56.14,84551.0,53.0385,53.1046,52.9818,53.0291,84551.0
2023-04-24 14:45:00,56.13,56.18,56.11,56.15,213280.0,53.0196,53.0669,53.0007,53.0385,213280.0
2023-04-24 14:50:00,56.16,56.17,56.04,56.05,26046.0,53.048,53.0574,52.9346,52.9441,26046.0
2023-04-24 14:55:00,56.04,56.06,55.93,55.96,28158.0,52.9346,52.9535,52.8307,52.8591,28158.0
2023-04-24 15:00:00,55.96,55.99,55.92,55.93,19045.0,52.8591,52.8874,52.8213,52.8307,19045.0
2023-04-24 15:05:00,55.94,56.01,55.93,56.0,33518.0,52.8402,52.9063,52.8307,52.8968,33518.0
2023-04-24 15:10:00,55.99,56.04,55.91,55.94,28434.0,52.8874,52.9346,52.8118,52.8402,28434.0
2023-04-24 15:15:00,55.95,55.96,55.86,55.93,28088.0,52.8496,52.8591,52.7646,52.8307,28088.0
2023-04-24 15:20:00,55.94,55.95,55.85,55.89,25638.0,52.8402,52.8496,52.7551,52.7929,25638.0
2023-04-24 15:25:00,55.89,55.94,55.85,55.9,23714.0,52.7929,52.8402,52.7551,52.8024,23714.0
2023-04-24 15:30:00,55.9,55.91,55.84,55.85,24399.0,52.8024,52.8118,52.7457,52.7551,24399.0
2023-04-24 15:35:00,55.85,55.86,55.76,55.8,40934.0,52.7551,52.7646,52.6701,52.7079,40934.0
2023-04-24 15:40:00,55.8,55.8,55.72,55.75,51828.0,52.7079,52.7079,52.6324,52.6607,51828.0
2023-04-24 15:45:00,55.75,55.83,55.74,55.75,99681.0,52.6607,52.7363,52.6512,52.6607,99681.0
2023-04-24 15:50:00,55.75,55.75,55.6,55.64,184843.0,52.6607,52.6607,52.519,52.5568,184843.0
2023-04-24 15:55:00,55.63,55.87,55.61,55.87,456010.0,52.5473,52.774,52.5284,52.774,456010.0
2023-04-25 09:30:00,55.6,55.8,55.49,55.77,40223.0,52.519,52.7079,52.4151,52.6796,40223.0
2023-04-25 09:35:00,55.64,55.77,55.61,55.73,16035.0,52.5568,52.6796,52.5284,52.6418,16035.0
2023-04-25 09:40:00,55.74,55.78,55.68,55.75,29138.0,52.6512,52.689,52.5946,52.6607,29138.0
2023-04-25 09:45:00,55.74,55.74,55.4,55.5,14169.0,52.6512,52.6512,52.3301,52.4245,14169.0
2023-04-25 09:50:00,55.48,55.6,55.45,55.58,10341.0,52.4057,52.519,52.3773,52.5001,10341.0
2023-04-25 09:55:00,55.53,55.72,55.51,55.66,8071.0,52.4529,52.6324,52.434,52.5757,8071.0
2023-04-25 10:00:00,55.66,55.79,55.64,55.73,25552.0,52.5757,52.6985,52.5568,52.6418,25552.0
2023-04-25 10:05:00,55.74,55.88,55.74,55.84,10362.0,52.6512,52.7835,52.6512,52.7457,10362.0
2023-04-25 10:10:00,55.81,55.82,55.66,55.76,15478.0,52.7174,52.7268,52.5757,52.6701,15478.0
2023-04-25 10:15:00,55.76,55.89,55.73,55.88,47413.0,52.6701,52.7929,52.6418,52.7835,47413.0
2023-04-25 10:20:00,55.88,55.88,55.73,55.77,10900.0,52.7835,52.7835,52.6418,52.6796,10900.0
2023-04-25 10:25:00,55.78,55.8,55.71,55.8,18818.0,52.689,52.7079,52.6229,52.7079,18818.0
2023-04-25 10:30:00,55.8,55.82,55.67,55.69,19069.0,52.7079,52.7268,52.5851,52.604,19069.0
2023-04-25 10:35:00,55.69,55.7,55.59,55.61,11787.0,52.604,52.6135,52.5096,52.5284,11787.0
2023-04-25 10:40:00,55.61,55.65,55.54,55.55,10231.0,52.5284,52.5662,52.4623,52.4718,10231.0
2023-04-25 10:45:00,55.53,55.71,55.51,55.71,19031.0,52.4529,52.6229,52.434,52.6229,19031.0
2023-04-25 10:50:00,55.71,55.77,55.65,55.67,7041.0,52.6229,52.6796,52.5662,52.5851,7041.0
2023-04-25 10:55:00,55.65,55.71,55.65,55.69,9613.0,52.5662,52.6229,52.5662,52.604,9613.0
2023-04-25 11:00:00,55.7,55.72,55.63,55.65,30422.0,52.6135,52.6324,52.5473,52.5662,30422.0
2023-04-25 11:05:00,55.66,55.78,55.63,55.78,13431.0,52.5757,52.689,52.5473,52.689,13431.0
2023-04-25 11:10:00,55.79,55.94,55.77,55.87,17342.0,52.6985,52.8402,52.6796,52.774,17342.0
2023-04-25 11:15:00,55.88,55.97,55.86,55.91,10548.0,52.7835,52.8685,52.7646,52.8118,10548.0
2023-04-25 11:20:00,55.91,55.93,55.82,55.9,57317.0,52.8118,52.8307,52.7268,52.8024,57317.0
2023-04-25 11:25:00,55.9,55.99,55.88,55.92,13375.0,52.8024,52.8874,52.7835,52.8213,13375.0
2023-04-25 11:30:00,55.9,55.93,55.83,55.92,10940.0,52.8024,52.8307,52.7363,52.8213,10940.0
2023-04-25 11:35:00,55.9,55.94,55.88,55.9,35330.0,52.8024,52.8402,52.7835,52.8024,35330.0
2023-04-25 11:40:00,55.9,55.96,55.88,55.93,9640.0,52.8024,52.8591,52.7835,52.8307,9640.0
2023-04-25 11:45:00,55.93,56.03,55.92,56.01,9627.0,52.8307,52.9252,52.8213,52.9063,9627.0
2023-04-25 11:50:00,56.0,56.01,55.92,55.96,8734.0,52.8968,52.9063,52.8213,52.8591,8734.0
2023-04-25 11:55:00,55.95,56.01,55.94,56.0,17323.0,52.8496,52.9063,52.8402,52.8968,17323.0
2023-04-25 12:00:00,56.0,56.07,55.98,56.04,9526.0,52.8968,52.963,52.8779,52.9346,9526.0
2023-04-25 12:05:00,56.05,56.08,56.04,56.06,5357.0,52.9441,52.9724,52.9346,52.9535,5357.0
2023-04-25 12:10:00,56.08,56.08,56.02,56.03,10299.0,52.9724,52.9724,52.9157,52.9252,10299.0
2023-04-25 12:15:00,56.05,56.08,56.01,56.02,10038.0,52.9441,52.9724,52.9063,52.9157,10038.0
2023-04-25 12:20:00,56.02,56.03,55.96,55.96,26210.0,52.9157,52.9252,52.8591,52.8591,26210.0
2023-04-25 12:25:00,55.95,56.08,55.94,56.06,25737.0,52.8496,52.9724,52.8402,52.9535,25737.0
2023-04-25 12:30:00,56.05,56.07,55.99,56.0,21421.0,52.9441,52.963,52.8874,52.8968,21421.0
2023-04-25 12:35:00,56.0,56.0,55.94,55.95,43839.0,52.8968,52.8968,52.8402,52.8496,43839.0
2023-04-25 12:40:00,55.96,56.02,55.96,56.02,13833.0,52.8591,52.9157,52.8591,52.9157,13833.0
2023-04-25 12:45:00,56.03,56.15,56.02,56.11,70497.0,52.9252,53.0385,52.9157,53.0007,70497.0
2023-04-25 12:50:00,56.11,56.15,56.03,56.04,13159.0,53.0007,53.0385,52.9252,52.9346,13159.0
2023-04-25 12:55:00,56.02,56.07,55.99,56.06,18948.0,52.9157,52.963,52.8874,52.9535,18948.0
2023-04-25 13:00:00,56.06,56.13,56.02,56.1,14396.0,52.9535,53.0196,52.9157,52.9913,14396.0
2023-04-25 13:05:00,56.11,56.12,56.02,56.05,14205.0,53.0007,53.0102,52.9157,52.9441,14205.0
2023-04-25 13:10:00,56.05,56.06,55.93,55.93,19949.0,52.9441,52.9535,52.8307,52.8307,19949.0
2023-04-25 13:15:00,55.91,55.94,55.81,55.91,32454.0,52.8118,52.8402,52.7174,52.8118,32454.0
2023-04-25 13:20:00,55.91,55.96,55.84,55.87,22464.0,52.8118,52.8591,52.7457,52.774,22464.0
2023-04-25 13:25:00,55.87,55.9,55.84,55.88,28495.0,52.774,52.8024,52.7457,52.7835,28495.0
2023-04-25 13:30:00,55.88,55.88,55.75,55.77,17361.0,52.7835,52.7835,52.6607,52.6796,17361.0
2023-04-25 13:35:00,55.78,55.82,55.76,55.76,12310.0,52.689,52.7268,52.6701,52.6701,12310.0
2023-04-25 13:40:00,55.76,55.76,55.62,55.62,15113.0,52.6701,52.6701,52.5379,52.5379,15113.0
2023-04-25 13:45:00,55.63,55.63,55.48,55.49,27305.0,52.5473,52.5473,52.4057,52.4151,27305.0
2023-04-25 13:50:00,55.48,55.5,55.42,55.42,11383.0,52.4057,52.4245,52.349,52.349,11383.0
2023-04-25 13:55:00,55.42,55.43,55.35,55.36,10986.0,52.349,52.3584,52.2829,52.2923,10986.0
2023-04-25 14:00:00,55.37,55.38,55.23,55.23,14765.0,52.3017,52.3112,52.1695,52.1695,14765.0
2023-04-25 14:05:00,55.24,55.36,55.22,55.24,13000.0,52.179,52.2923,52.1601,52.179,13000.0
2023-04-25 14:10:00,55.25,55.31,55.24,55.29,12676.0,52.1884,52.2451,52.179,52.2262,12676.0
2023-04-25 14:15:00,55.28,55.42,55.28,55.34,17919.0,52.2167,52.349,52.2167,52.2734,17919.0
2023-04-25 14:20:00,55.35,55.37,55.3,55.31,18366.0,52.2829,52.3017,52.2356,52.2451,18366.0
2023-04-25 14:25:00,55.29,55.38,55.29,55.38,12437.0,52.2262,52.3112,52.2262,52.3112,12437.0
2023-04-25 14:30:00,55.38,55.41,55.35,55.38,15054.0,52.3112,52.3395,52.2829,52.3112,15054.0
2023-04-25 14:35:00,55.38,55.41,55.33,55.39,19362.0,52.3112,52.3395,52.264,52.3206,19362.0
2023-04-25 14:40:00,55.39,55.41,55.27,55.29,15270.0,52.3206,52.3395,52.2073,52.2262,15270.0
2023-04-25 14:45:00,55.3,55.38,55.28,55.38,9496.0,52.2356,52.3112,52.2167,52.3112,9496.0
2023-04-25 14:50:00,55.38,55.42,55.35,55.35,12003.0,52.3112,52.349,52.2829,52.2829,12003.0
2023-04-25 14:55:00,55.34,55.38,55.26,55.26,23880.0,52.2734,52.3112,52.1978,52.1978,23880.0
2023-04-25 15:00:00,55.25,55.29,55.16,55.16,78438.0,52.1884,52.2262,52.1034,52.1034,78438.0
2023-04-25 15:05:00,55.16,55.21,55.16,55.19,22295.0,52.1034,52.1506,52.1034,52.1317,22295.0
2023-04-25 15:10:00,55.19,55.25,55.18,55.23,19087.0,52.1317,52.1884,52.1223,52.1695,19087.0
2023-04-25 15:15:00,55.23,55.34,55.22,55.28,18142.0,52.1695,52.2734,52.1601,52.2167,18142.0
2023-04-25 15:20:00,55.27,55.38,55.27,55.33,26013.0,52.2073,52.3112,52.2073,52.264,26013.0
2023-04-25 15:25:00,55.34,55.34,55.2,55.2,64137.0,52.2734,52.2734,52.1412,52.1412,64137.0
2023-04-25 15:30:00,55.2,55.22,55.14,55.15,47895.0,52.1412,52.1601,52.0845,52.0939,47895.0
2023-04-25 15:35:00,55.14,55.23,55.1,55.14,31641.0,52.0845,52.1695,52.0467,52.0845,31641.0
2023-04-25 15:40:00,55.13,55.17,55.08,55.12,41763.0,52.075,52.1128,52.0278,52.0656,41763.0
2023-04-25 15:45:00,55.12,55.25,55.11,55.21,54832.0,52.0656,52.1884,52.0562,52.1506,54832.0
2023-04-25 15:50:00,55.2,55.31,55.16,55.29,102958.0,52.1412,52.2451,52.1034,52.2262,102958.0
2023-04-25 15:55:00,55.29,55.31,55.26,55.3,147877.0,52.2262,52.2451,52.1978,52.2356,147877.0
2023-04-26 09:30:00,55.0,55.45,54.77,55.31,39255.0,51.9522,52.3773,51.735,52.2451,39255.0
2023-04-26 09:35:00,55.28,55.39,55.13,55.39,17166.0,52.2167,52.3206,52.075,52.3206,17166.0
2023-04-26 09:40:00,55.41,55.63,55.41,55.52,10496.0,52.3395,52.5473,52.3395,52.4434,10496.0
2023-04-26 09:45:00,55.52,55.95,55.52,55.95,24365.0,52.4434,52.8496,52.4434,52.8496,24365.0
2023-04-26 09:50:00,55.96,55.96,55.55,55.58,19976.0,52.8591,52.8591,52.4718,52.5001,19976.0
2023-04-26 09:55:00,55.6,55.67,55.39,55.58,18532.0,52.519,52.5851,52.3206,52.5001,18532.0
2023-04-26 10:00:00,55.59,55.59,55.32,55.34,20296.0,52.5096,52.5096,52.2545,52.2734,20296.0
2023-04-26 10:05:00,55.34,55.38,55.11,55.23,29228.0,52.2734,52.3112,52.0562,52.1695,29228.0
2023-04-26 10:10:00,55.23,55.27,55.1,55.11,24734.0,52.1695,52.2073,52.0467,52.0562,24734.0
2023-04-26 10:15:00,55.1,55.21,55.08,55.09,18679.0,52.0467,52.1506,52.0278,52.0373,18679.0
2023-04-26 10:20:00,55.07,55.12,55.0,55.01,29193.0,52.0184,52.0656,51.9522,51.9617,29193.0
2023-04-26 10:25:00,55.01,55.07,54.98,55.0,19917.0,51.9617,52.0184,51.9334,51.9522,19917.0
2023-04-26 10:30:00,54.98,55.12,54.98,55.01,26321.0,51.9334,52.0656,51.9334,51.9617,26321.0
2023-04-26 10:35:00,55.0,55.1,55.0,55.1,29325.0,51.9522,52.0467,51.9522,52.0467,29325.0
2023-04-26 10:40:00,55.1,55.11,55.0,55.06,59542.0,52.0467,52.0562,51.9522,52.0089,59542.0
2023-04-26 10:45:00,55.07,55.09,54.99,55.03,25579.0,52.0184,52.0373,51.9428,51.9806,25579.0
2023-04-26 10:50:00,55.01,55.11,54.98,55.02,51112.0,51.9617,52.0562,51.9334,51.9711,51112.0
2023-04-26 10:55:00,55.04,55.1,55.03,55.03,24916.0,51.99,52.0467,51.9806,51.9806,24916.0
2023-04-26 11:00:00,55.04,55.19,55.04,55.13,85940.0,51.99,52.1317,51.99,52.075,85940.0
2023-04-26 11:05:00,55.14,55.36,55.13,55.32,22328.0,52.0845,52.2923,52.075,52.2545,22328.0
2023-04-26 11:10:00,55.32,55.33,55.18,55.18,22070.0,52.2545,52.264,52.1223,52.1223,22070.0
2023-04-26 11:15:00,55.18,55.25,55.14,55.24,21723.0,52.1223,52.1884,52.0845,52.179,21723.0
2023-04-26 11:20:00,55.23,55.29,55.14,55.15,27947.0,52.1695,52.2262,52.0845,52.0939,27947.0
2023-04-26 11:25:00,55.15,55.15,55.01,55.01,55799.0,52.0939,52.0939,51.9617,51.9617,55799.0
2023-04-26 11:30:00,55.0,55.1,54.95,55.06,45251.0,51.9522,52.0467,51.905,52.0089,45251.0
2023-04-26 11:35:00,55.06,55.09,54.99,55.05,29523.0,52.0089,52.0373,51.9428,51.9995,29523.0
2023-04-26 11:40:00,55.04,55.2,55.04,55.16,19834.0,51.99,52.1412,51.99,52.1034,19834.0
2023-04-26 11:45:00,55.16,55.27,55.16,55.27,16650.0,52.1034,52.2073,52.1034,52.2073,16650.0
2023-04-26 11:50:00,55.26,55.35,55.22,55.28,21548.0,52.1978,52.2829,52.1601,52.2167,21548.0
2023-04-26 11:55:00,55.27,55.41,55.27,55.39,28812.0,52.2073,52.3395,52.2073,52.3206,28812.0
2023-04-26 12:00:00,55.4,55.48,55.39,55.43,23437.0,52.3301,52.4057,52.3206,52.3584,23437.0
2023-04-26 12:05:00,55.43,55.54,55.43,55.5,23719.0,52.3584,52.4623,52.3584,52.4245,23719.0
2023-04-26 12:10:00,55.5,55.53,55.38,55.38,13150.0,52.4245,52.4529,52.3112,52.3112,13150.0
2023-04-26 12:15:00,55.36,55.38,55.21,55.22,17880.0,52.2923,52.3112,52.1506,52.1601,17880.0
2023-04-26 12:20:00,55.2,55.25,55.16,55.18,19281.0,52.1412,52.1884,52.1034,52.1223,19281.0
2023-04-26 12:25:00,55.18,55.22,55.14,55.16,17050.0,52.1223,52.1601,52.0845,52.1034,17050.0
2023-04-26 12:30:00,55.16,55.2,55.12,55.13,19394.0,52.1034,52.1412,52.0656,52.075,19394.0
2023-04-26 12:35:00,55.13,55.25,55.1,55.23,13670.0,52.075,52.1884,52.0467,52.1695,13670.0
2023-04-26 12:40:00,55.22,55.24,55.14,55.18,10340.0,52.1601,52.179,52.0845,52.1223,10340.0
2023-04-26 12:45:00,55.17,55.21,55.15,55.19,15790.0,52.1128,52.1506,52.0939,52.1317,15790.0
2023-04-26 12:50:00,55.19,55.21,55.14,55.2,17446.0,52.1317,52.1506,52.0845,52.1412,17446.0
2023-04-26 12:55:00,55.2,55.21,55.16,55.21,20207.0,52.1412,52.1506,52.1034,52.1506,20207.0
2023-04-26 13:00:00,55.21,55.31,55.21,55.3,18479.0,52.1506,52.2451,52.1506,52.2356,18479.0
2023-04-26 13:05:00,55.3,55.3,55.24,55.29,18844.0,52.2356,52.2356,52.179,52.2262,18844.0
2023-04-26 13:10:00,55.3,55.35,55.26,55.32,21159.0,52.2356,52.2829,52.1978,52.2545,21159.0
2023-04-26 13:15:00,55.32,55.35,55.29,55.3,22326.0,52.2545,52.2829,52.2262,52.2356,22326.0
2023-04-26 13:20:00,55.29,55.29,55.21,55.24,25188.0,52.2262,52.2262,52.1506,52.179,25188.0
2023-04-26 13:25:00,55.24,55.3,55.23,55.28,24817.0,52.179,52.2356,52.1695,52.2167,24817.0
2023-04-26 13:30:00,55.28,55.31,55.23,55.24,30765.0,52.2167,52.2451,52.1695,52.179,30765.0
2023-04-26 13:35:00,55.24,55.28,55.2,55.26,27393.0,52.179,52.2167,52.1412,52.1978,27393.0
2023-04-26 13:40:00,55.26,55.27,55.17,55.19,15105.0,52.1978,52.2073,52.1128,52.1317,15105.0
2023-04-26 13:45:00,55.18,55.19,54.98,54.98,32779.0,52.1223,52.1317,51.9334,51.9334,32779.0
2023-04-26 13:50:00,54.97,55.04,54.92,55.0,31596.0,51.9239,51.99,51.8767,51.9522,31596.0
2023-04-26 13:55:00,55.0,55.05,55.0,55.03,48856.0,51.9522,51.9995,51.9522,51.9806,48856.0
2023-04-26 14:00:00,55.04,55.04,55.0,55.03,24331.0,51.99,51.99,51.9522,51.9806,24331.0
2023-04-26 14:05:00,55.02,55.04,54.9,54.94,28043.0,51.9711,51.99,51.8578,51.8956,28043.0
2023-04-26 14:10:00,54.93,54.95,54.87,54.93,17642.0,51.8861,51.905,51.8295,51.8861,17642.0
2023-04-26 14:15:00,54.93,54.97,54.9,54.91,19520.0,51.8861,51.9239,51.8578,51.8672,19520.0
2023-04-26 14:20:00,54.9,55.01,54.89,55.01,47502.0,51.8578,51.9617,51.8483,51.9617,47502.0
2023-04-26 14:25:00,55.02,55.09,54.98,55.09,46356.0,51.9711,52.0373,51.9334,52.0373,46356.0
2023-04-26 14:30:00,55.08,55.08,54.96,54.97,35765.0,52.0278,52.0278,51.9145,51.9239,35765.0
2023-04-26 14:35:00,54.95,54.95,54.8,54.8,36346.0,51.905,51.905,51.7633,51.7633,36346.0
2023-04-26 14:40:00,54.8,54.83,54.73,54.77,26539.0,51.7633,51.7917,51.6972,51.735,26539.0
2023-04-26 14:45:00,54.77,54.78,54.73,54.75,43366.0,51.735,51.7444,51.6972,51.7161,43366.0
2023-04-26 14:50:00,54.74,54.74,54.67,54.71,27377.0,51.7067,51.7067,51.6405,51.6783,27377.0
2023-04-26 14:55:00,54.71,54.73,54.66,54.72,29796.0,51.6783,51.6972,51.6311,51.6878,29796.0
2023-04-26 15:00:00,54.73,54.74,54.63,54.67,42218.0,51.6972,51.7067,51.6028,51.6405,42218.0
2023-04-26 15:05:00,54.66,54.77,54.66,54.73,77966.0,51.6311,51.735,51.6311,51.6972,77966.0
2023-04-26 15:10:00,54.73,54.88,54.73,54.8,60193.0,51.6972,51.8389,51.6972,51.7633,60193.0
2023-04-26 15:15:00,54.79,54.81,54.74,54.75,40755.0,51.7539,51.7728,51.7067,51.7161,40755.0
2023-04-26 15:20:00,54.75,54.77,54.71,54.73,44584.0,51.7161,51.735,51.6783,51.6972,44584.0
2023-04-26 15:25:00,54.73,54.88,54.73,54.88,40888.0,51.6972,51.8389,51.6972,51.8389,40888.0
2023-04-26 15:30:00,54.88,54.9,54.76,54.79,58469.0,51.8389,51.8578,51.7255,51.7539,58469.0
2023-04-26 15:35:00,54.78,54.82,54.62,54.64,67654.0,51.7444,51.7822,51.5933,51.6122,67654.0
2023-04-26 15:40:00,54.65,54.75,54.62,54.71,158576.0,51.6216,51.7161,51.5933,51.6783,158576.0
2023-04-26 15:45:00,54.7,54.79,54.68,54.78,135991.0,51.6689,51.7539,51.65,51.7444,135991.0
2023-04-26 15:50:00,54.77,54.84,54.75,54.83,192485.0,51.735,51.8011,51.7161,51.7917,192485.0
2023-04-26 15:55:00,54.83,54.99,54.82,54.82,445332.0,51.7917,51.9428,51.7822,51.7822,445332.0
2023-04-27 09:30:00,58.49,59.31,58.45,59.15,23057.0,55.2489,56.0234,55.2111,55.8723,23057.0
2023-04-27 09:35:00,59.13,59.13,57.6,58.68,325955.0,55.8534,55.8534,54.4082,55.4283,325955.0
2023-04-27 09:40:00,58.66,59.19,58.31,58.39,116723.0,55.4094,55.9101,55.0788,55.1544,116723.0
2023-04-27 09:45:00,58.44,58.8,58.23,58.45,270765.0,55.2016,55.5417,55.0033,55.2111,270765.0
2023-04-27 09:50:00,58.44,58.55,57.83,57.93,228590.0,55.2016,55.3055,54.6254,54.7199,228590.0
2023-04-27 09:55:00,57.97,58.11,57.52,57.82,125042.0,54.7577,54.8899,54.3326,54.616,125042.0
2023-04-27 10:00:00,57.83,58.11,57.78,58.07,86581.0,54.6254,54.8899,54.5782,54.8521,86581.0
2023-04-27 10:05:00,58.07,58.48,57.9,58.18,124848.0,54.8521,55.2394,54.6915,54.956,124848.0
2023-04-27 10:10:00,58.19,58.69,58.06,58.46,68929.0,54.9655,55.4378,54.8427,55.2205,68929.0
2023-04-27 10:15:00,58.46,58.5,57.97,58.01,57196.0,55.2205,55.2583,54.7577,54.7955,57196.0
2023-04-27 10:20:00,58.05,58.09,57.91,57.92,75824.0,54.8332,54.871,54.701,54.7104,75824.0
2023-04-27 10:25:00,57.96,58.01,57.76,57.96,54052.0,54.7482,54.7955,54.5593,54.7482,54052.0
2023-04-27 10:30:00,57.96,58.01,57.81,57.91,56254.0,54.7482,54.7955,54.6065,54.701,56254.0
2023-04-27 10:35:00,57.93,58.14,57.83,58.0,91762.0,54.7199,54.9183,54.6254,54.786,91762.0
2023-04-27 10:40:00,58.03,58.07,57.73,57.8,68601.0,54.8143,54.8521,54.531,54.5971,68601.0
2023-04-27 10:45:00,57.8,57.81,57.37,57.37,27128.0,54.5971,54.6065,54.1909,54.1909,27128.0
2023-04-27 10:50:00,57.45,57.51,57.1,57.2,35264.0,54.2665,54.3232,53.9359,54.0303,35264.0
2023-04-27 10:55:00,57.16,57.2,56.9,57.13,61350.0,53.9926,54.0303,53.747,53.9642,61350.0
2023-04-27 11:00:00,57.12,57.28,57.04,57.11,126724.0,53.9548,54.1059,53.8792,53.9453,126724.0
2023-04-27 11:05:00,57.14,57.24,56.85,56.94,222489.0,53.9737,54.0681,53.6997,53.7847,222489.0
2023-04-27 11:10:00,56.94,57.19,56.91,57.08,57046.0,53.7847,54.0209,53.7564,53.917,57046.0
2023-04-27 11:15:00,57.13,57.2,56.95,57.03,27013.0,53.9642,54.0303,53.7942,53.8698,27013.0
2023-04-27 11:20:00,57.01,57.18,56.94,57.13,38284.0,53.8509,54.0114,53.7847,53.9642,38284.0
2023-04-27 11:25:00,57.13,57.32,57.13,57.15,54712.0,53.9642,54.1437,53.9642,53.9831,54712.0
2023-04-27 11:30:00,57.18,57.28,57.13,57.22,124272.0,54.0114,54.1059,53.9642,54.0492,124272.0
2023-04-27 11:35:00,57.21,57.21,57.06,57.13,30597.0,54.0398,54.0398,53.8981,53.9642,30597.0
2023-04-27 11:40:00,57.14,57.33,57.13,57.22,307603.0,53.9737,54.1531,53.9642,54.0492,307603.0
2023-04-27 11:45:00,57.22,57.24,57.06,57.09,33105.0,54.0492,54.0681,53.8981,53.9264,33105.0
2023-04-27 11:50:00,57.1,57.18,56.97,57.05,54181.0,53.9359,54.0114,53.8131,53.8887,54181.0
2023-04-27 11:55:00,57.1,57.16,56.85,56.85,27244.0,53.9359,53.9926,53.6997,53.6997,27244.0
2023-04-27 12:00:00,56.88,57.21,56.86,57.11,59098.0,53.7281,54.0398,53.7092,53.9453,59098.0
2023-04-27 12:05:00,57.12,57.14,56.99,57.05,30629.0,53.9548,53.9737,53.832,53.8887,30629.0
2023-04-27 12:10:00,57.07,57.16,57.02,57.15,53523.0,53.9075,53.9926,53.8603,53.9831,53523.0
2023-04-27 12:15:00,57.15,57.15,57.07,57.08,37948.0,53.9831,53.9831,53.9075,53.917,37948.0
2023-04-27 12:20:00,57.08,57.09,56.91,56.91,40205.0,53.917,53.9264,53.7564,53.7564,40205.0
2023-04-27 12:25:00,56.92,56.96,56.8,56.8,35926.0,53.7659,53.8036,53.6525,53.6525,35926.0
2023-04-27 12:30:00,56.78,56.91,56.72,56.81,28795.0,53.6336,53.7564,53.5769,53.662,28795.0
2023-04-27 12:35:00,56.8,56.8,56.71,56.71,20068.0,53.6525,53.6525,53.5675,53.5675,20068.0
2023-04-27 12:40:00,56.69,56.75,56.68,56.71,19534.0,53.5486,53.6053,53.5392,53.5675,19534.0
2023-04-27 12:45:00,56.72,56.8,56.68,56.74,17621.0,53.5769,53.6525,53.5392,53.5958,17621.0
2023-04-27 12:50:00,56.74,56.81,56.72,56.72,16994.0,53.5958,53.662,53.5769,53.5769,16994.0
2023-04-27 12:55:00,56.71,56.77,56.67,56.75,13899.0,53.5675,53.6242,53.5297,53.6053,13899.0
2023-04-27 13:00:00,56.74,56.77,56.51,56.7,558645.0,53.5958,53.6242,53.3786,53.558,558645.0
2023-04-27 13:05:00,56.67,56.71,56.42,56.47,32583.0,53.5297,53.5675,53.2936,53.3408,32583.0
2023-04-27 13:10:00,56.47,56.47,56.28,56.3,47633.0,53.3408,53.3408,53.1613,53.1802,47633.0
2023-04-27 13:15:00,56.3,56.34,56.15,56.21,47781.0,53.1802,53.218,53.0385,53.0952,47781.0
2023-04-27 13:20:00,56.24,56.54,56.21,56.49,42994.0,53.1235,53.4069,53.0952,53.3597,42994.0
2023-04-27 13:25:00,56.51,56.63,56.49,56.56,60407.0,53.3786,53.4919,53.3597,53.4258,60407.0
2023-04-27 13:30:00,56.55,56.74,56.54,56.73,44992.0,53.4164,53.5958,53.4069,53.5864,44992.0
2023-04-27 13:35:00,56.74,56.8,56.73,56.79,19775.0,53.5958,53.6525,53.5864,53.6431,19775.0
2023-04-27 13:40:00,56.78,56.8,56.71,56.79,23078.0,53.6336,53.6525,53.5675,53.6431,23078.0
2023-04-27 13:45:00,56.8,56.85,56.7,56.71,29249.0,53.6525,53.6997,53.558,53.5675,29249.0
2023-04-27 13:50:00,56.72,56.78,56.69,56.71,29187.0,53.5769,53.6336,53.5486,53.5675,29187.0
2023-04-27 13:55:00,56.72,56.74,56.63,56.66,37415.0,53.5769,53.5958,53.4919,53.5203,37415.0
2023-04-27 14:00:00,56.67,56.82,56.6,56.81,35074.0,53.5297,53.6714,53.4636,53.662,35074.0
2023-04-27 14:05:00,56.8,56.81,56.67,56.76,26316.0,53.6525,53.662,53.5297,53.6147,26316.0
2023-04-27 14:10:00,56.76,56.8,56.71,56.77,31449.0,53.6147,53.6525,53.5675,53.6242,31449.0
2023-04-27 14:15:00,56.78,56.89,56.78,56.87,44143.0,53.6336,53.7375,53.6336,53.7186,44143.0
2023-04-27 14:20:00,56.87,56.88,56.73,56.75,25079.0,53.7186,53.7281,53.5864,53.6053,25079.0
2023-04-27 14:25:00,56.73,56.84,56.71,56.79,43617.0,53.5864,53.6903,53.5675,53.6431,43617.0
2023-04-27 14:30:00,56.79,56.91,56.76,56.84,40316.0,53.6431,53.7564,53.6147,53.6903,40316.0
2023-04-27 14:35:00,56.85,56.9,56.71,56.89,41307.0,53.6997,53.747,53.5675,53.7375,41307.0
2023-04-27 14:40:00,56.9,56.9,56.82,56.87,25951.0,53.747,53.747,53.6714,53.7186,25951.0
2023-04-27 14:45:00,56.86,56.87,56.75,56.76,33036.0,53.7092,53.7186,53.6053,53.6147,33036.0
2023-04-27 14:50:00,56.78,56.88,56.77,56.81,36843.0,53.6336,53.7281,53.6242,53.662,36843.0
2023-04-27 14:55:00,56.82,56.84,56.71,56.73,25391.0,53.6714,53.6903,53.5675,53.5864,25391.0
2023-04-27 15:00:00,56.73,56.81,56.72,56.74,46006.0,53.5864,53.662,53.5769,53.5958,46006.0
2023-04-27 15:05:00,56.73,56.77,56.68,56.77,34794.0,53.5864,53.6242,53.5392,53.6242,34794.0
2023-04-27 15:10:00,56.76,56.76,56.56,56.58,40378.0,53.6147,53.6147,53.4258,53.4447,40378.0
2023-04-27 15:15:00,56.59,56.64,56.55,56.56,43560.0,53.4541,53.5014,53.4164,53.4258,43560.0
2023-04-27 15:20:00,56.57,56.58,56.48,56.56,41578.0,53.4353,53.4447,53.3502,53.4258,41578.0
2023-04-27 15:25:00,56.56,56.59,56.51,56.59,47562.0,53.4258,53.4541,53.3786,53.4541,47562.0
2023-04-27 15:30:00,56.58,56.61,56.42,56.43,56891.0,53.4447,53.473,53.2936,53.303,56891.0
2023-04-27 15:35:00,56.42,56.42,56.29,56.34,67026.0,53.2936,53.2936,53.1708,53.218,67026.0
2023-04-27 15:40:00,56.33,56.44,56.32,56.43,76718.0,53.2085,53.3125,53.1991,53.303,76718.0
2023-04-27 15:45:00,56.42,56.58,56.42,56.56,119191.0,53.2936,53.4447,53.2936,53.4258,119191.0
2023-04-27 15:50:00,56.57,56.62,56.29,56.3,187036.0,53.4353,53.4825,53.1708,53.1802,187036.0
2023-04-27 15:55:00,56.31,56.37,56.22,56.32,521599.0,53.1897,53.2463,53.1046,53.1991,521599.0
2023-04-28 09:30:00,57.29,57.92,56.76,57.73,98930.0,54.1154,54.7104,53.6147,54.531,98930.0
2023-04-28 09:35:00,57.73,58.08,57.7,57.73,42436.0,54.531,54.8616,54.5026,54.531,42436.0
2023-04-28 09:40:00,57.71,57.72,57.47,57.53,62240.0,54.5121,54.5215,54.2854,54.3421,62240.0
2023-04-28 09:45:00,57.5,57.82,57.5,57.78,27757.0,54.3137,54.616,54.3137,54.5782,27757.0
2023-04-28 09:50:00,57.8,57.84,57.69,57.74,31429.0,54.5971,54.6349,54.4932,54.5404,31429.0
2023-04-28 09:55:00,57.75,57.79,57.55,57.59,30183.0,54.5499,54.5876,54.3609,54.3987,30183.0
2023-04-28 10:00:00,57.59,57.68,57.48,57.52,35772.0,54.3987,54.4837,54.2948,54.3326,35772.0
2023-04-28 10:05:00,57.49,57.5,57.3,57.44,39894.0,54.3043,54.3137,54.1248,54.257,39894.0
2023-04-28 10:10:00,57.44,57.57,57.31,57.48,117461.0,54.257,54.3798,54.1342,54.2948,117461.0
2023-04-28 10:15:00,57.52,57.64,57.44,57.59,26304.0,54.3326,54.446,54.257,54.3987,26304.0
2023-04-28 10:20:00,57.59,57.74,57.55,57.74,32697.0,54.3987,54.5404,54.3609,54.5404,32697.0
2023-04-28 10:25:00,57.74,57.86,57.72,57.79,51109.0,54.5404,54.6538,54.5215,54.5876,51109.0
2023-04-28 10:30:00,57.78,57.84,57.67,57.8,37582.0,54.5782,54.6349,54.4743,54.5971,37582.0
2023-04-28 10:35:00,57.81,57.81,57.53,57.69,32686.0,54.6065,54.6065,54.3421,54.4932,32686.0
2023-04-28 10:40:00,57.68,57.89,57.67,57.8,30084.0,54.4837,54.6821,54.4743,54.5971,30084.0
2023-04-28 10:45:00,57.79,58.15,57.77,58.11,44726.0,54.5876,54.9277,54.5688,54.8899,44726.0
2023-04-28 10:50:00,58.1,58.13,58.01,58.04,40296.0,54.8805,54.9088,54.7955,54.8238,40296.0
2023-04-28 10:55:00,58.04,58.06,57.73,57.76,41335.0,54.8238,54.8427,54.531,54.5593,41335.0
2023-04-28 11:00:00,57.77,57.78,57.59,57.7,38049.0,54.5688,54.5782,54.3987,54.5026,38049.0
2023-04-28 11:05:00,57.7,57.84,57.66,57.84,25558.0,54.5026,54.6349,54.4648,54.6349,25558.0
2023-04-28 11:10:00,57.84,58.0,57.82,57.94,16959.0,54.6349,54.786,54.616,54.7293,16959.0
2023-04-28 11:15:00,57.95,58.08,57.93,58.07,27015.0,54.7388,54.8616,54.7199,54.8521,27015.0
2023-04-28 11:20:00,58.07,58.14,58.0,58.0,62608.0,54.8521,54.9183,54.786,54.786,62608.0
2023-04-28 11:25:00,57.98,58.09,57.98,58.06,20604.0,54.7671,54.871,54.7671,54.8427,20604.0
2023-04-28 11:30:00,58.07,58.19,58.07,58.14,33723.0,54.8521,54.9655,54.8521,54.9183,33723.0
2023-04-28 11:35:00,58.15,58.15,58.0,58.03,45360.0,54.9277,54.9277,54.786,54.8143,45360.0
2023-04-28 11:40:00,58.02,58.06,57.95,57.97,25829.0,54.8049,54.8427,54.7388,54.7577,25829.0
2023-04-28 11:45:00,57.98,58.12,57.96,58.1,40284.0,54.7671,54.8994,54.7482,54.8805,40284.0
2023-04-28 11:50:00,58.1,58.18,58.06,58.08,63531.0,54.8805,54.956,54.8427,54.8616,63531.0
2023-04-28 11:55:00,58.08,58.28,58.07,58.23,38083.0,54.8616,55.0505,54.8521,55.0033,38083.0
2023-04-28 12:00:00,58.25,58.48,58.25,58.48,25347.0,55.0222,55.2394,55.0222,55.2394,25347.0
2023-04-28 12:05:00,58.49,58.71,58.48,58.7,32552.0,55.2489,55.4567,55.2394,55.4472,32552.0
2023-04-28 12:10:00,58.7,58.75,58.63,58.73,34533.0,55.4472,55.4944,55.3811,55.4756,34533.0
2023-04-28 12:15:00,58.73,58.78,58.6,58.69,22427.0,55.4756,55.5228,55.3528,55.4378,22427.0
2023-04-28 12:20:00,58.7,58.72,58.61,58.71,18681.0,55.4472,55.4661,55.3622,55.4567,18681.0
2023-04-28 12:25:00,58.69,58.74,58.61,58.74,20908.0,55.4378,55.485,55.3622,55.485,20908.0
2023-04-28 12:30:00,58.75,58.81,58.75,58.76,16647.0,55.4944,55.5511,55.4944,55.5039,16647.0
2023-04-28 12:35:00,58.78,58.78,58.47,58.47,60010.0,55.5228,55.5228,55.23,55.23,60010.0
2023-04-28 12:40:00,58.44,58.63,58.44,58.63,29941.0,55.2016,55.3811,55.2016,55.3811,29941.0
2023-04-28 12:45:00,58.63,58.81,58.61,58.8,14477.0,55.3811,55.5511,55.3622,55.5417,14477.0
2023-04-28 12:50:00,58.8,58.8,58.65,58.65,33222.0,55.5417,55.5417,55.4,55.4,33222.0
2023-04-28 12:55:00,58.67,58.68,58.56,58.62,13791.0,55.4189,55.4283,55.315,55.3717,13791.0
2023-04-28 13:00:00,58.62,58.62,58.45,58.54,18536.0,55.3717,55.3717,55.2111,55.2961,18536.0
2023-04-28 13:05:00,58.55,58.59,58.46,58.47,13234.0,55.3055,55.3433,55.2205,55.23,13234.0
2023-04-28 13:10:00,58.46,58.51,58.32,58.36,33776.0,55.2205,55.2677,55.0883,55.1261,33776.0
2023-04-28 13:15:00,58.36,58.43,58.36,58.39,15404.0,55.1261,55.1922,55.1261,55.1544,15404.0
2023-04-28 13:20:00,58.38,58.4,58.32,58.33,37422.0,55.145,55.1638,55.0883,55.0977,37422.0
2023-04-28 13:25:00,58.34,58.44,58.34,58.41,15345.0,55.1072,55.2016,55.1072,55.1733,15345.0
2023-04-28 13:30:00,58.42,58.48,58.4,58.43,14925.0,55.1827,55.2394,55.1638,55.1922,14925.0
2023-04-28 13:35:00,58.43,58.51,58.38,58.48,22990.0,55.1922,55.2677,55.145,55.2394,22990.0
2023-04-28 13:40:00,58.48,58.5,58.42,58.45,23852.0,55.2394,55.2583,55.1827,55.2111,23852.0
2023-04-28 13:45:00,58.46,58.52,58.44,58.5,13512.0,55.2205,55.2772,55.2016,55.2583,13512.0
2023-04-28 13:50:00,58.5,58.52,58.42,58.47,26944.0,55.2583,55.2772,55.1827,55.23,26944.0
2023-04-28 13:55:00,58.46,58.54,58.42,58.54,13096.0,55.2205,55.2961,55.1827,55.2961,13096.0
2023-04-28 14:00:00,58.54,58.63,58.54,58.61,19255.0,55.2961,55.3811,55.2961,55.3622,19255.0
2023-04-28 14:05:00,58.62,58.66,58.46,58.49,29055.0,55.3717,55.4094,55.2205,55.2489,29055.0
2023-04-28 14:10:00,58.48,58.49,58.27,58.33,23924.0,55.2394,55.2489,55.041,55.0977,23924.0
2023-04-28 14:15:00,58.34,58.5,58.28,58.5,45536.0,55.1072,55.2583,55.0505,55.2583,45536.0
2023-04-28 14:20:00,58.51,58.56,58.43,58.55,28188.0,55.2677,55.315,55.1922,55.3055,28188.0
2023-04-28 14:25:00,58.54,58.58,58.48,58.58,17088.0,55.2961,55.3339,55.2394,55.3339,17088.0
2023-04-28 14:30:00,58.6,58.61,58.51,58.55,30242.0,55.3528,55.3622,55.2677,55.3055,30242.0
2023-04-28 14:35:00,58.56,58.56,58.45,58.48,16195.0,55.315,55.315,55.2111,55.2394,16195.0
2023-04-28 14:40:00,58.48,58.58,58.47,58.53,21366.0,55.2394,55.3339,55.23,55.2866,21366.0
2023-04-28 14:45:00,58.53,58.63,58.5,58.52,22723.0,55.2866,55.3811,55.2583,55.2772,22723.0
2023-04-28 14:50:00,58.53,58.6,58.46,58.5,42931.0,55.2866,55.3528,55.2205,55.2583,42931.0
2023-04-28 14:55:00,58.51,58.61,58.5,58.59,18136.0,55.2677,55.3622,55.2583,55.3433,18136.0
2023-04-28 15:00:00,58.59,58.66,58.59,58.63,25983.0,55.3433,55.4094,55.3433,55.3811,25983.0
2023-04-28 15:05:00,58.64,58.71,58.64,58.64,66602.0,55.3905,55.4567,55.3905,55.3905,66602.0
2023-04-28 15:10:00,58.64,58.69,58.6,58.66,34145.0,55.3905,55.4378,55.3528,55.4094,34145.0
2023-04-28 15:15:00,58.66,58.69,58.6,58.64,67652.0,55.4094,55.4378,55.3528,55.3905,67652.0
2023-04-28 15:20:00,58.63,58.64,58.58,58.63,37308.0,55.3811,55.3905,55.3339,55.3811,37308.0
2023-04-28 15:25:00,58.63,58.68,58.62,58.65,81334.0,55.3811,55.4283,55.3717,55.4,81334.0
2023-04-28 15:30:00,58.65,58.69,58.64,58.66,113372.0,55.4,55.4378,55.3905,55.4094,113372.0
2023-04-28 15:35:00,58.66,58.73,58.65,58.71,93111.0,55.4094,55.4756,55.4,55.4567,93111.0
2023-04-28 15:40:00,58.71,58.72,58.58,58.66,101579.0,55.4567,55.4661,55.3339,55.4094,101579.0
2023-04-28 15:45:00,58.66,58.67,58.53,58.56,105055.0,55.4094,55.4189,55.2866,55.315,105055.0
2023-04-28 15:50:00,58.57,58.71,58.54,58.7,181173.0,55.3244,55.4567,55.2961,55.4472,181173.0
2023-04-28 15:55:00,58.7,58.78,58.66,58.77,516802.0,55.4472,55.5228,55.4094,55.5133,516802.0
2023-05-01 09:30:00,57.97,58.34,57.34,57.37,100968.0,54.7577,55.1072,54.1626,54.1909,100968.0
2023-05-01 09:35:00,57.37,58.12,57.36,58.02,46617.0,54.1909,54.8994,54.1815,54.8049,46617.0
2023-05-01 09:40:00,58.1,58.27,58.0,58.2,27212.0,54.8805,55.041,54.786,54.9749,27212.0
2023-05-01 09:45:00,58.24,58.25,57.9,57.94,23845.0,55.0127,55.0222,54.6915,54.7293,23845.0
2023-05-01 09:50:00,57.94,58.01,57.69,57.85,27281.0,54.7293,54.7955,54.4932,54.6443,27281.0
2023-05-01 09:55:00,57.87,57.9,57.71,57.73,17407.0,54.6632,54.6915,54.5121,54.531,17407.0
2023-05-01 10:00:00,57.75,57.76,57.43,57.43,28552.0,54.5499,54.5593,54.2476,54.2476,28552.0
2023-05-01 10:05:00,57.43,57.45,57.18,57.24,71168.0,54.2476,54.2665,54.0114,54.0681,71168.0
2023-05-01 10:10:00,57.27,57.43,57.22,57.25,38636.0,54.0965,54.2476,54.0492,54.0776,38636.0
2023-05-01 10:15:00,57.27,57.27,57.01,57.04,45573.0,54.0965,54.0965,53.8509,53.8792,45573.0
2023-05-01 10:20:00,57.04,57.15,56.86,57.04,66856.0,53.8792,53.9831,53.7092,53.8792,66856.0
2023-05-01 10:25:00,57.08,57.26,57.02,57.16,20874.0,53.917,54.087,53.8603,53.9926,20874.0
2023-05-01 10:30:00,57.2,57.36,57.2,57.27,14678.0,54.0303,54.1815,54.0303,54.0965,14678.0
2023-05-01 10:35:00,57.27,57.63,57.26,57.62,26644.0,54.0965,54.4365,54.087,54.4271,26644.0
2023-05-01 10:40:00,57.63,57.72,57.52,57.61,59156.0,54.4365,54.5215,54.3326,54.4176,59156.0
2023-05-01 10:45:00,57.59,57.64,57.51,57.55,22324.0,54.3987,54.446,54.3232,54.3609,22324.0
2023-05-01 10:50:00,57.54,57.6,57.5,57.55,19265.0,54.3515,54.4082,54.3137,54.3609,19265.0
2023-05-01 10:55:00,57.53,57.67,57.51,57.67,33147.0,54.3421,54.4743,54.3232,54.4743,33147.0
2023-05-01 11:00:00,57.69,57.73,57.57,57.63,20640.0,54.4932,54.531,54.3798,54.4365,20640.0
2023-05-01 11:05:00,57.63,57.64,57.51,57.52,20429.0,54.4365,54.446,54.3232,54.3326,20429.0
2023-05-01 11:10:00,57.52,57.55,57.47,57.51,25575.0,54.3326,54.3609,54.2854,54.3232,25575.0
2023-05-01 11:15:00,57.51,57.52,57.38,57.52,37719.0,54.3232,54.3326,54.2004,54.3326,37719.0
2023-05-01 11:20:00,57.52,57.55,57.34,57.35,25856.0,54.3326,54.3609,54.1626,54.172,25856.0
2023-05-01 11:25:00,57.33,57.37,57.24,57.35,17956.0,54.1531,54.1909,54.0681,54.172,17956.0
2023-05-01 11:30:00,57.34,57.34,57.13,57.16,13222.0,54.1626,54.1626,53.9642,53.9926,13222.0
2023-05-01 11:35:00,57.15,57.15,57.02,57.04,17889.0,53.9831,53.9831,53.8603,53.8792,17889.0
2023-05-01 11:40:00,57.03,57.09,56.95,56.98,17825.0,53.8698,53.9264,53.7942,53.8225,17825.0
2023-05-01 11:45:00,56.98,57.01,56.89,56.89,18206.0,53.8225,53.8509,53.7375,53.7375,18206.0
2023-05-01 11:50:00,56.91,56.94,56.82,56.93,18648.0,53.7564,53.7847,53.6714,53.7753,18648.0
2023-05-01 11:55:00,56.95,57.04,56.85,57.04,13463.0,53.7942,53.8792,53.6997,53.8792,13463.0
2023-05-01 12:00:00,57.06,57.09,57.02,57.09,21959.0,53.8981,53.9264,53.8603,53.9264,21959.0
2023-05-01 12:05:00,57.11,57.23,57.09,57.23,18309.0,53.9453,54.0587,53.9264,54.0587,18309.0
2023-05-01 12:10:00,57.23,57.33,57.18,57.33,19016.0,54.0587,54.1531,54.0114,54.1531,19016.0
2023-05-01 12:15:00,57.32,57.38,57.18,57.23,18894.0,54.1437,54.2004,54.0114,54.0587,18894.0
2023-05-01 12:20:00,57.23,57.3,57.21,57.3,13182.0,54.0587,54.1248,54.0398,54.1248,13182.0
2023-05-01 12:25:00,57.3,57.37,57.28,57.37,18811.0,54.1248,54.1909,54.1059,54.1909,18811.0
2023-05-01 12:30:00,57.38,57.47,57.35,57.4,17935.0,54.2004,54.2854,54.172,54.2193,17935.0
2023-05-01 12:35:00,57.39,57.47,57.38,57.42,13829.0,54.2098,54.2854,54.2004,54.2381,13829.0
2023-05-01 12:40:00,57.42,57.42,57.33,57.34,13032.0,54.2381,54.2381,54.1531,54.1626,13032.0
2023-05-01 12:45:00,57.32,57.33,57.19,57.19,12677.0,54.1437,54.1531,54.0209,54.0209,12677.0
2023-05-01 12:50:00,57.19,57.3,57.19,57.23,23195.0,54.0209,54.1248,54.0209,54.0587,23195.0
2023-05-01 12:55:00,57.24,57.27,57.18,57.19,14655.0,54.0681,54.0965,54.0114,54.0209,14655.0
2023-05-01 13:00:00,57.19,57.22,57.14,57.16,19202.0,54.0209,54.0492,53.9737,53.9926,19202.0
2023-05-01 13:05:00,57.17,57.29,57.16,57.29,14891.0,54.002,54.1154,53.9926,54.1154,14891.0
2023-05-01 13:10:00,57.29,57.35,57.18,57.18,17617.0,54.1154,54.172,54.0114,54.0114,17617.0
2023-05-01 13:15:00,57.18,57.19,57.09,57.16,15753.0,54.0114,54.0209,53.9264,53.9926,15753.0
2023-05-01 13:20:00,57.15,57.27,57.15,57.27,12114.0,53.9831,54.0965,53.9831,54.0965,12114.0
2023-05-01 13:25:00,57.26,57.26,57.07,57.07,19207.0,54.087,54.087,53.9075,53.9075,19207.0
2023-05-01 13:30:00,57.09,57.13,57.07,57.11,12613.0,53.9264,53.9642,53.9075,53.9453,12613.0
2023-05-01 13:35:00,57.11,57.12,57.03,57.05,11609.0,53.9453,53.9548,53.8698,53.8887,11609.0
2023-05-01 13:40:00,57.08,57.15,57.02,57.08,14225.0,53.917,53.9831,53.8603,53.917,14225.0
2023-05-01 13:45:00,57.09,57.1,57.05,57.05,17605.0,53.9264,53.9359,53.8887,53.8887,17605.0
2023-05-01 13:50:00,57.05,57.05,56.92,56.93,17528.0,53.8887,53.8887,53.7659,53.7753,17528.0
2023-05-01 13:55:00,56.92,56.96,56.89,56.93,15162.0,53.7659,53.8036,53.7375,53.7753,15162.0
2023-05-01 14:00:00,56.93,57.02,56.86,56.87,26977.0,53.7753,53.8603,53.7092,53.7186,26977.0
2023-05-01 14:05:00,56.85,56.86,56.75,56.77,20994.0,53.6997,53.7092,53.6053,53.6242,20994.0
2023-05-01 14:10:00,56.79,56.81,56.65,56.67,20041.0,53.6431,53.662,53.5108,53.5297,20041.0
2023-05-01 14:15:00,56.67,56.71,56.64,56.68,23096.0,53.5297,53.5675,53.5014,53.5392,23096.0
2023-05-01 14:20:00,56.68,56.85,56.68,56.8,29420.0,53.5392,53.6997,53.5392,53.6525,29420.0
2023-05-01 14:25:00,56.8,56.82,56.79,56.8,19526.0,53.6525,53.6714,53.6431,53.6525,19526.0
2023-05-01 14:30:00,56.81,56.82,56.63,56.64,30089.0,53.662,53.6714,53.4919,53.5014,30089.0
2023-05-01 14:35:00,56.63,56.72,56.55,56.72,21184.0,53.4919,53.5769,53.4164,53.5769,21184.0
2023-05-01 14:40:00,56.73,56.83,56.69,56.79,17174.0,53.5864,53.6808,53.5486,53.6431,17174.0
2023-05-01 14:45:00,56.8,56.84,56.79,56.82,19095.0,53.6525,53.6903,53.6431,53.6714,19095.0
2023-05-01 14:50:00,56.84,56.93,56.84,56.89,23946.0,53.6903,53.7753,53.6903,53.7375,23946.0
2023-05-01 14:55:00,56.89,57.03,56.89,57.03,26519.0,53.7375,53.8698,53.7375,53.8698,26519.0
2023-05-01 15:00:00,57.03,57.07,56.96,57.0,24024.0,53.8698,53.9075,53.8036,53.8414,24024.0
2023-05-01 15:05:00,57.0,57.03,56.96,57.0,19970.0,53.8414,53.8698,53.8036,53.8414,19970.0
2023-05-01 15:10:00,56.99,57.01,56.88,56.89,25317.0,53.832,53.8509,53.7281,53.7375,25317.0
2023-05-01 15:15:00,56.88,56.9,56.79,56.81,41427.0,53.7281,53.747,53.6431,53.662,41427.0
2023-05-01 15:20:00,56.82,56.89,56.81,56.87,27243.0,53.6714,53.7375,53.662,53.7186,27243.0
2023-05-01 15:25:00,56.88,56.95,56.86,56.95,43078.0,53.7281,53.7942,53.7092,53.7942,43078.0
2023-05-01 15:30:00,56.95,57.1,56.95,57.05,41469.0,53.7942,53.9359,53.7942,53.8887,41469.0
2023-05-01 15:35:00,57.05,57.07,56.89,56.92,45385.0,53.8887,53.9075,53.7375,53.7659,45385.0
2023-05-01 15:40:00,56.91,56.94,56.83,56.84,51567.0,53.7564,53.7847,53.6808,53.6903,51567.0
2023-05-01 15:45:00,56.84,56.94,56.82,56.84,69504.0,53.6903,53.7847,53.6714,53.6903,69504.0
2023-05-01 15:50:00,56.85,56.85,56.67,56.68,141887.0,53.6997,53.6997,53.5297,53.5392,141887.0
2023-05-01 15:55:00,56.69,56.76,56.63,56.67,303493.0,53.5486,53.6147,53.4919,53.5297,303493.0
2023-05-02 09:30:00,56.39,56.56,55.7,56.06,79642.0,53.2652,53.4258,52.6135,52.9535,79642.0
2023-05-02 09:35:00,56.09,56.11,55.47,55.58,36473.0,52.9818,53.0007,52.3962,52.5001,36473.0
2023-05-02 09:40:00,55.6,55.62,55.17,55.22,66043.0,52.519,52.5379,52.1128,52.1601,66043.0
2023-05-02 09:45:00,55.21,55.65,55.14,55.64,43703.0,52.1506,52.5662,52.0845,52.5568,43703.0
2023-05-02 09:50:00,55.6,55.61,55.25,55.32,31203.0,52.519,52.5284,52.1884,52.2545,31203.0
2023-05-02 09:55:00,55.33,55.33,55.01,55.2,82963.0,52.264,52.264,51.9617,52.1412,82963.0
2023-05-02 10:00:00,55.23,55.37,54.97,55.03,49333.0,52.1695,52.3017,51.9239,51.9806,49333.0
2023-05-02 10:05:00,55.03,55.04,54.78,54.86,47855.0,51.9806,51.99,51.7444,51.82,47855.0
2023-05-02 10:10:00,54.88,54.91,54.53,54.55,27212.0,51.8389,51.8672,51.5083,51.5272,27212.0
2023-05-02 10:15:00,54.55,54.56,54.35,54.39,35293.0,51.5272,51.5366,51.3383,51.3761,35293.0
2023-05-02 10:20:00,54.39,54.39,54.11,54.16,45749.0,51.3761,51.3761,51.1116,51.1588,45749.0
2023-05-02 10:25:00,54.15,54.26,54.07,54.13,34980.0,51.1494,51.2533,51.0738,51.1305,34980.0
2023-05-02 10:30:00,54.14,54.15,53.88,53.92,64751.0,51.1399,51.1494,50.8943,50.9321,64751.0
2023-05-02 10:35:00,53.9,53.98,53.72,53.73,59892.0,50.9132,50.9888,50.7432,50.7526,59892.0
2023-05-02 10:40:00,53.74,53.87,53.7,53.7,38428.0,50.7621,50.8849,50.7243,50.7243,38428.0
2023-05-02 10:45:00,53.72,53.78,53.48,53.64,76224.0,50.7432,50.7999,50.5165,50.6676,76224.0
2023-05-02 10:50:00,53.64,53.76,53.55,53.59,35144.0,50.6676,50.781,50.5826,50.6204,35144.0
2023-05-02 10:55:00,53.57,53.59,53.12,53.14,93673.0,50.6015,50.6204,50.1764,50.1953,93673.0
2023-05-02 11:00:00,53.13,53.35,53.04,53.29,245760.0,50.1859,50.3937,50.1009,50.337,245760.0
2023-05-02 11:05:00,53.29,53.56,53.21,53.45,52377.0,50.337,50.592,50.2614,50.4881,52377.0
2023-05-02 11:10:00,53.45,53.57,53.38,53.46,43404.0,50.4881,50.6015,50.422,50.4976,43404.0
2023-05-02 11:15:00,53.47,53.61,53.46,53.54,43530.0,50.507,50.6393,50.4976,50.5732,43530.0
2023-05-02 11:20:00,53.55,53.72,53.47,53.7,54718.0,50.5826,50.7432,50.507,50.7243,54718.0
2023-05-02 11:25:00,53.7,53.82,53.54,53.79,41145.0,50.7243,50.8376,50.5732,50.8093,41145.0
2023-05-02 11:30:00,53.8,53.83,53.51,53.54,52952.0,50.8187,50.8471,50.5448,50.5732,52952.0
2023-05-02 11:35:00,53.55,53.64,53.5,53.62,26250.0,50.5826,50.6676,50.5354,50.6487,26250.0
2023-05-02 11:40:00,53.63,53.71,53.61,53.65,38084.0,50.6582,50.7337,50.6393,50.6771,38084.0
2023-05-02 11:45:00,53.65,53.7,53.55,53.63,33047.0,50.6771,50.7243,50.5826,50.6582,33047.0
2023-05-02 11:50:00,53.63,53.63,53.44,53.52,43297.0,50.6582,50.6582,50.4787,50.5543,43297.0
2023-05-02 11:55:00,53.52,53.53,53.36,53.43,60239.0,50.5543,50.5637,50.4031,50.4692,60239.0
2023-05-02 12:00:00,53.43,53.53,53.37,53.44,38630.0,50.4692,50.5637,50.4126,50.4787,38630.0
2023-05-02 12:05:00,53.44,53.5,53.38,53.47,49898.0,50.4787,50.5354,50.422,50.507,49898.0
2023-05-02 12:10:00,53.47,53.66,53.47,53.66,35300.0,50.507,50.6865,50.507,50.6865,35300.0
2023-05-02 12:15:00,53.66,53.66,53.5,53.55,31100.0,50.6865,50.6865,50.5354,50.5826,31100.0
2023-05-02 12:20:00,53.55,53.57,53.51,53.57,38727.0,50.5826,50.6015,50.5448,50.6015,38727.0
2023-05-02 12:25:00,53.57,53.57,53.5,53.54,35701.0,50.6015,50.6015,50.5354,50.5732,35701.0
2023-05-02 12:30:00,53.54,53.56,53.26,53.26,45885.0,50.5732,50.592,50.3087,50.3087,45885.0
2023-05-02 12:35:00,53.22,53.46,53.22,53.46,40015.0,50.2709,50.4976,50.2709,50.4976,40015.0
2023-05-02 12:40:00,53.46,53.48,53.34,53.38,32474.0,50.4976,50.5165,50.3842,50.422,32474.0
2023-05-02 12:45:00,53.38,53.57,53.37,53.45,88447.0,50.422,50.6015,50.4126,50.4881,88447.0
2023-05-02 12:50:00,53.45,53.53,53.33,53.33,37194.0,50.4881,50.5637,50.3748,50.3748,37194.0
2023-05-02 12:55:00,53.32,53.38,53.23,53.38,36968.0,50.3653,50.422,50.2803,50.422,36968.0
2023-05-02 13:00:00,53.37,53.37,53.22,53.37,16807.0,50.4126,50.4126,50.2709,50.4126,16807.0
2023-05-02 13:05:00,53.38,53.47,53.35,53.41,23535.0,50.422,50.507,50.3937,50.4504,23535.0
2023-05-02 13:10:00,53.41,53.41,53.15,53.16,32168.0,50.4504,50.4504,50.2048,50.2142,32168.0
2023-05-02 13:15:00,53.16,53.17,53.08,53.11,34265.0,50.2142,50.2237,50.1386,50.167,34265.0
2023-05-02 13:20:00,53.1,53.15,53.07,53.1,26171.0,50.1575,50.2048,50.1292,50.1575,26171.0
2023-05-02 13:25:00,53.1,53.15,53.08,53.09,28478.0,50.1575,50.2048,50.1386,50.1481,28478.0
2023-05-02 13:30:00,53.09,53.18,53.08,53.12,27534.0,50.1481,50.2331,50.1386,50.1764,27534.0
2023-05-02 13:35:00,53.12,53.15,53.03,53.05,32113.0,50.1764,50.2048,50.0914,50.1103,32113.0
2023-05-02 13:40:00,53.05,53.15,53.03,53.1,31696.0,50.1103,50.2048,50.0914,50.1575,31696.0
2023-05-02 13:45:00,53.11,53.37,53.1,53.36,35987.0,50.167,50.4126,50.1575,50.4031,35987.0
2023-05-02 13:50:00,53.37,53.52,53.36,53.5,31664.0,50.4126,50.5543,50.4031,50.5354,31664.0
2023-05-02 13:55:00,53.5,53.57,53.44,53.48,39690.0,50.5354,50.6015,50.4787,50.5165,39690.0
2023-05-02 14:00:00,53.49,53.49,53.17,53.22,30658.0,50.5259,50.5259,50.2237,50.2709,30658.0
2023-05-02 14:05:00,53.22,53.25,53.12,53.12,35078.0,50.2709,50.2992,50.1764,50.1764,35078.0
2023-05-02 14:10:00,53.12,53.14,53.06,53.09,32982.0,50.1764,50.1953,50.1198,50.1481,32982.0
2023-05-02 14:15:00,53.1,53.18,53.04,53.12,31893.0,50.1575,50.2331,50.1009,50.1764,31893.0
2023-05-02 14:20:00,53.13,53.16,53.1,53.15,22892.0,50.1859,50.2142,50.1575,50.2048,22892.0
2023-05-02 14:25:00,53.16,53.21,53.13,53.19,18093.0,50.2142,50.2614,50.1859,50.2425,18093.0
2023-05-02 14:30:00,53.2,53.25,53.2,53.23,21923.0,50.252,50.2992,50.252,50.2803,21923.0
2023-05-02 14:35:00,53.23,53.33,53.23,53.31,28626.0,50.2803,50.3748,50.2803,50.3559,28626.0
2023-05-02 14:40:00,53.31,53.33,53.23,53.27,16588.0,50.3559,50.3748,50.2803,50.3181,16588.0
2023-05-02 14:45:00,53.26,53.35,53.26,53.35,16980.0,50.3087,50.3937,50.3087,50.3937,16980.0
2023-05-02 14:50:00,53.35,53.36,53.21,53.23,22306.0,50.3937,50.4031,50.2614,50.2803,22306.0
2023-05-02 14:55:00,53.22,53.25,53.19,53.22,29399.0,50.2709,50.2992,50.2425,50.2709,29399.0
2023-05-02 15:00:00,53.22,53.22,53.09,53.1,22619.0,50.2709,50.2709,50.1481,50.1575,22619.0
2023-05-02 15:05:00,53.11,53.15,53.08,53.12,42052.0,50.167,50.2048,50.1386,50.1764,42052.0
2023-05-02 15:10:00,53.13,53.19,53.1,53.18,37144.0,50.1859,50.2425,50.1575,50.2331,37144.0
2023-05-02 15:15:00,53.18,53.21,53.09,53.11,33386.0,50.2331,50.2614,50.1481,50.167,33386.0
2023-05-02 15:20:00,53.12,53.21,53.11,53.19,41267.0,50.1764,50.2614,50.167,50.2425,41267.0
2023-05-02 15:25:00,53.19,53.33,53.18,53.28,43615.0,50.2425,50.3748,50.2331,50.3276,43615.0
2023-05-02 15:30:00,53.28,53.28,53.17,53.24,64726.0,50.3276,50.3276,50.2237,50.2898,64726.0
2023-05-02 15:35:00,53.24,53.24,53.1,53.15,78606.0,50.2898,50.2898,50.1575,50.2048,78606.0
2023-05-02 15:40:00,53.14,53.14,53.08,53.09,100155.0,50.1953,50.1953,50.1386,50.1481,100155.0
2023-05-02 15:45:00,53.09,53.12,53.04,53.1,164971.0,50.1481,50.1764,50.1009,50.1575,164971.0
2023-05-02 15:50:00,53.09,53.16,53.07,53.15,222978.0,50.1481,50.2142,50.1292,50.2048,222978.0
2023-05-02 15:55:00,53.15,53.21,53.1,53.13,453599.0,50.2048,50.2614,50.1575,50.1859,453599.0
2023-05-03 09:30:00,53.25,53.44,53.15,53.15,71504.0,50.2992,50.4787,50.2048,50.2048,71504.0
2023-05-03 09:35:00,53.1,53.49,52.88,53.35,57426.0,50.1575,50.5259,49.9497,50.3937,57426.0
2023-05-03 09:40:00,53.38,53.57,53.11,53.3,52565.0,50.422,50.6015,50.167,50.3465,52565.0
2023-05-03 09:45:00,53.3,53.42,53.19,53.33,30894.0,50.3465,50.4598,50.2425,50.3748,30894.0
2023-05-03 09:50:00,53.35,53.66,53.22,53.34,28778.0,50.3937,50.6865,50.2709,50.3842,28778.0
2023-05-03 09:55:00,53.33,53.63,53.3,53.6,26861.0,50.3748,50.6582,50.3465,50.6298,26861.0
2023-05-03 10:00:00,53.64,53.83,53.5,53.62,45321.0,50.6676,50.8471,50.5354,50.6487,45321.0
2023-05-03 10:05:00,53.64,53.81,53.5,53.81,40577.0,50.6676,50.8282,50.5354,50.8282,40577.0
2023-05-03 10:10:00,53.81,53.96,53.73,53.85,27696.0,50.8282,50.9699,50.7526,50.866,27696.0
2023-05-03 10:15:00,53.85,54.04,53.79,53.94,35529.0,50.866,51.0454,50.8093,50.951,35529.0
2023-05-03 10:20:00,53.92,54.19,53.92,54.07,24451.0,50.9321,51.1871,50.9321,51.0738,24451.0
2023-05-03 10:25:00,54.08,54.1,53.94,53.96,26908.0,51.0832,51.1021,50.951,50.9699,26908.0
2023-05-03 10:30:00,53.93,53.99,53.79,53.85,23495.0,50.9415,50.9982,50.8093,50.866,23495.0
2023-05-03 10:35:00,53.84,53.88,53.7,53.71,19049.0,50.8565,50.8943,50.7243,50.7337,19049.0
2023-05-03 10:40:00,53.7,53.72,53.42,53.45,55509.0,50.7243,50.7432,50.4598,50.4881,55509.0
2023-05-03 10:45:00,53.46,53.53,53.26,53.31,24120.0,50.4976,50.5637,50.3087,50.3559,24120.0
2023-05-03 10:50:00,53.32,53.42,53.26,53.27,18934.0,50.3653,50.4598,50.3087,50.3181,18934.0
2023-05-03 10:55:00,53.29,53.4,53.2,53.31,37903.0,50.337,50.4409,50.252,50.3559,37903.0
2023-05-03 11:00:00,53.31,53.37,53.29,53.29,25330.0,50.3559,50.4126,50.337,50.337,25330.0
2023-05-03 11:05:00,53.3,53.36,53.25,53.36,32094.0,50.3465,50.4031,50.2992,50.4031,32094.0
2023-05-03 11:10:00,53.38,53.43,53.29,53.35,27983.0,50.422,50.4692,50.337,50.3937,27983.0
2023-05-03 11:15:00,53.37,53.41,53.32,53.35,15877.0,50.4126,50.4504,50.3653,50.3937,15877.0
2023-05-03 11:20:00,53.32,53.39,53.29,53.34,17190.0,50.3653,50.4315,50.337,50.3842,17190.0
2023-05-03 11:25:00,53.33,53.34,53.25,53.31,11052.0,50.3748,50.3842,50.2992,50.3559,11052.0
2023-05-03 11:30:00,53.32,53.33,53.2,53.2,178878.0,50.3653,50.3748,50.252,50.252,178878.0
2023-05-03 11:35:00,53.23,53.39,53.22,53.39,19399.0,50.2803,50.4315,50.2709,50.4315,19399.0
2023-05-03 11:40:00,53.36,53.37,53.19,53.26,34764.0,50.4031,50.4126,50.2425,50.3087,34764.0
2023-05-03 11:45:00,53.26,53.26,53.13,53.13,28344.0,50.3087,50.3087,50.1859,50.1859,28344.0
2023-05-03 11:50:00,53.13,53.15,53.1,53.13,23937.0,50.1859,50.2048,50.1575,50.1859,23937.0
2023-05-03 11:55:00,53.13,53.24,53.09,53.11,27282.0,50.1859,50.2898,50.1481,50.167,27282.0
2023-05-03 12:00:00,53.1,53.12,53.04,53.05,21591.0,50.1575,50.1764,50.1009,50.1103,21591.0
2023-05-03 12:05:00,53.05,53.08,53.01,53.03,34295.0,50.1103,50.1386,50.0725,50.0914,34295.0
2023-05-03 12:10:00,53.03,53.1,52.98,53.07,82906.0,50.0914,50.1575,50.0442,50.1292,82906.0
2023-05-03 12:15:00,53.07,53.18,53.05,53.09,30571.0,50.1292,50.2331,50.1103,50.1481,30571.0
2023-05-03 12:20:00,53.1,53.24,53.03,53.22,40862.0,50.1575,50.2898,50.0914,50.2709,40862.0
2023-05-03 12:25:00,53.22,53.34,53.18,53.27,28662.0,50.2709,50.3842,50.2331,50.3181,28662.0
2023-05-03 12:30:00,53.27,53.36,53.27,53.32,20357.0,50.3181,50.4031,50.3181,50.3653,20357.0
2023-05-03 12:35:00,53.32,53.38,53.25,53.28,33392.0,50.3653,50.422,50.2992,50.3276,33392.0
2023-05-03 12:40:00,53.29,53.31,53.23,53.24,20151.0,50.337,50.3559,50.2803,50.2898,20151.0
2023-05-03 12:45:00,53.25,53.28,53.15,53.22,165947.0,50.2992,50.3276,50.2048,50.2709,165947.0
2023-05-03 12:50:00,53.22,53.29,53.18,53.18,12808.0,50.2709,50.337,50.2331,50.2331,12808.0
2023-05-03 12:55:00,53.16,53.29,53.14,53.29,22662.0,50.2142,50.337,50.1953,50.337,22662.0
2023-05-03 13:00:00,53.29,53.31,53.2,53.28,19660.0,50.337,50.3559,50.252,50.3276,19660.0
2023-05-03 13:05:00,53.3,53.32,53.24,53.32,12093.0,50.3465,50.3653,50.2898,50.3653,12093.0
2023-05-03 13:10:00,53.32,53.37,53.29,53.36,13581.0,50.3653,50.4126,50.337,50.4031,13581.0
2023-05-03 13:15:00,53.38,53.43,53.36,53.37,27848.0,50.422,50.4692,50.4031,50.4126,27848.0
2023-05-03 13:20:00,53.38,53.52,53.37,53.52,24948.0,50.422,50.5543,50.4126,50.5543,24948.0
2023-05-03 13:25:00,53.53,53.55,53.48,53.52,17253.0,50.5637,50.5826,50.5165,50.5543,17253.0
2023-05-03 13:30:00,53.54,53.54,53.32,53.33,17965.0,50.5732,50.5732,50.3653,50.3748,17965.0
2023-05-03 13:35:00,53.32,53.39,53.31,53.39,15275.0,50.3653,50.4315,50.3559,50.4315,15275.0
2023-05-03 13:40:00,53.4,53.41,53.35,53.38,16577.0,50.4409,50.4504,50.3937,50.422,16577.0
2023-05-03 13:45:00,53.37,53.42,53.29,53.29,23221.0,50.4126,50.4598,50.337,50.337,23221.0
2023-05-03 13:50:00,53.29,53.32,53.24,53.28,17793.0,50.337,50.3653,50.2898,50.3276,17793.0
2023-05-03 13:55:00,53.28,53.31,53.21,53.21,24311.0,50.3276,50.3559,50.2614,50.2614,24311.0
2023-05-03 14:00:00,53.2,53.48,53.14,53.46,21896.0,50.252,50.5165,50.1953,50.4976,21896.0
2023-05-03 14:05:00,53.4,53.41,53.2,53.31,38896.0,50.4409,50.4504,50.252,50.3559,38896.0
2023-05-03 14:10:00,53.28,53.3,53.12,53.25,22609.0,50.3276,50.3465,50.1764,50.2992,22609.0
2023-05-03 14:15:00,53.27,53.29,53.18,53.22,22299.0,50.3181,50.337,50.2331,50.2709,22299.0
2023-05-03 14:20:00,53.23,53.38,53.15,53.29,26717.0,50.2803,50.422,50.2048,50.337,26717.0
2023-05-03 14:25:00,53.28,53.42,53.25,53.25,19227.0,50.3276,50.4598,50.2992,50.2992,19227.0
2023-05-03 14:30:00,53.26,53.37,53.18,53.24,44688.0,50.3087,50.4126,50.2331,50.2898,44688.0
2023-05-03 14:35:00,53.23,53.42,52.96,53.35,44421.0,50.2803,50.4598,50.0253,50.3937,44421.0
2023-05-03 14:40:00,53.36,53.59,53.19,53.28,25497.0,50.4031,50.6204,50.2425,50.3276,25497.0
2023-05-03 14:45:00,53.3,53.43,53.23,53.28,22819.0,50.3465,50.4692,50.2803,50.3276,22819.0
2023-05-03 14:50:00,53.25,53.36,53.09,53.25,46623.0,50.2992,50.4031,50.1481,50.2992,46623.0
2023-05-03 14:55:00,53.25,53.44,53.15,53.27,29645.0,50.2992,50.4787,50.2048,50.3181,29645.0
2023-05-03 15:00:00,53.29,53.34,53.12,53.29,31625.0,50.337,50.3842,50.1764,50.337,31625.0
2023-05-03 15:05:00,53.28,53.44,52.95,52.99,34270.0,50.3276,50.4787,50.0158,50.0536,34270.0
2023-05-03 15:10:00,52.99,52.99,52.69,52.74,31535.0,50.0536,50.0536,49.7703,49.8175,31535.0
2023-05-03 15:15:00,52.71,52.79,52.6,52.69,39151.0,49.7891,49.8647,49.6852,49.7703,39151.0
2023-05-03 15:20:00,52.66,52.86,52.47,52.82,48428.0,49.7419,49.9308,49.5624,49.8931,48428.0
2023-05-03 15:25:00,52.82,52.96,52.7,52.72,61759.0,49.8931,50.0253,49.7797,49.7986,61759.0
2023-05-03 15:30:00,52.7,52.79,52.65,52.79,65709.0,49.7797,49.8647,49.7325,49.8647,65709.0
2023-05-03 15:35:00,52.8,52.83,52.54,52.56,70697.0,49.8742,49.9025,49.6286,49.6475,70697.0
2023-05-03 15:40:00,52.55,52.57,52.44,52.52,78770.0,49.638,49.6569,49.5341,49.6097,78770.0
2023-05-03 15:45:00,52.52,52.62,52.44,52.6,110187.0,49.6097,49.7041,49.5341,49.6852,110187.0
2023-05-03 15:50:00,52.61,52.77,52.58,52.77,256019.0,49.6947,49.8458,49.6664,49.8458,256019.0
2023-05-03 15:55:00,52.76,53.02,52.68,52.81,1126167.0,49.8364,50.082,49.7608,49.8836,1126167.0
2023-05-04 09:30:00,52.27,52.55,52.0,52.42,140098.0,49.3735,49.638,49.1185,49.5152,140098.0
2023-05-04 09:35:00,52.41,52.69,52.4,52.57,74356.0,49.5058,49.7703,49.4963,49.6569,74356.0
2023-05-04 09:40:00,52.58,52.63,52.07,52.07,45873.0,49.6664,49.7136,49.1846,49.1846,45873.0
2023-05-04 09:45:00,52.08,52.21,51.91,52.15,90910.0,49.1941,49.3169,49.0335,49.2602,90910.0
2023-05-04 09:50:00,52.17,52.65,52.1,52.61,46042.0,49.2791,49.7325,49.2129,49.6947,46042.0
2023-05-04 09:55:00,52.6,52.87,52.58,52.71,62002.0,49.6852,49.9403,49.6664,49.7891,62002.0
2023-05-04 10:00:00,52.68,52.72,52.45,52.69,86112.0,49.7608,49.7986,49.5436,49.7703,86112.0
2023-05-04 10:05:00,52.71,52.9,52.7,52.87,40599.0,49.7891,49.9686,49.7797,49.9403,40599.0
2023-05-04 10:10:00,52.88,52.92,52.75,52.84,35608.0,49.9497,49.9875,49.8269,49.9119,35608.0
2023-05-04 10:15:00,52.83,52.92,52.55,52.7,190008.0,49.9025,49.9875,49.638,49.7797,190008.0
2023-05-04 10:20:00,52.69,52.69,52.43,52.62,62423.0,49.7703,49.7703,49.5247,49.7041,62423.0
2023-05-04 10:25:00,52.63,52.63,52.38,52.5,64930.0,49.7136,49.7136,49.4774,49.5908,64930.0
2023-05-04 10:30:00,52.5,52.56,52.39,52.54,68399.0,49.5908,49.6475,49.4869,49.6286,68399.0
2023-05-04 10:35:00,52.54,52.59,52.4,52.48,46946.0,49.6286,49.6758,49.4963,49.5719,46946.0
2023-05-04 10:40:00,52.48,52.6,52.38,52.4,62466.0,49.5719,49.6852,49.4774,49.4963,62466.0
2023-05-04 10:45:00,52.41,52.72,52.39,52.51,51128.0,49.5058,49.7986,49.4869,49.6002,51128.0
2023-05-04 10:50:00,52.51,52.71,52.45,52.69,60300.0,49.6002,49.7891,49.5436,49.7703,60300.0
2023-05-04 10:55:00,52.7,52.74,52.47,52.53,62744.0,49.7797,49.8175,49.5624,49.6191,62744.0
2023-05-04 11:00:00,52.55,52.69,52.52,52.69,20064.0,49.638,49.7703,49.6097,49.7703,20064.0
2023-05-04 11:05:00,52.7,52.99,52.69,52.89,27276.0,49.7797,50.0536,49.7703,49.9592,27276.0
2023-05-04 11:10:00,52.89,52.99,52.8,52.92,27717.0,49.9592,50.0536,49.8742,49.9875,27717.0
2023-05-04 11:15:00,52.91,52.92,52.73,52.84,73701.0,49.9781,49.9875,49.808,49.9119,73701.0
2023-05-04 11:20:00,52.83,52.96,52.81,52.82,40912.0,49.9025,50.0253,49.8836,49.8931,40912.0
2023-05-04 11:25:00,52.83,52.85,52.7,52.7,28345.0,49.9025,49.9214,49.7797,49.7797,28345.0
2023-05-04 11:30:00,52.7,52.74,52.56,52.64,28976.0,49.7797,49.8175,49.6475,49.723,28976.0
2023-05-04 11:35:00,52.62,52.69,52.57,52.6,25259.0,49.7041,49.7703,49.6569,49.6852,25259.0
2023-05-04 11:40:00,52.6,52.62,52.53,52.54,17653.0,49.6852,49.7041,49.6191,49.6286,17653.0
2023-05-04 11:45:00,52.52,52.55,52.41,52.41,19716.0,49.6097,49.638,49.5058,49.5058,19716.0
2023-05-04 11:50:00,52.42,52.46,52.34,52.35,27806.0,49.5152,49.553,49.4396,49.4491,27806.0
2023-05-04 11:55:00,52.35,52.46,52.3,52.44,43123.0,49.4491,49.553,49.4019,49.5341,43123.0
2023-05-04 12:00:00,52.44,52.49,52.39,52.47,24182.0,49.5341,49.5813,49.4869,49.5624,24182.0
2023-05-04 12:05:00,52.47,52.52,52.41,52.46,17188.0,49.5624,49.6097,49.5058,49.553,17188.0
2023-05-04 12:10:00,52.46,52.56,52.35,52.55,23652.0,49.553,49.6475,49.4491,49.638,23652.0
2023-05-04 12:15:00,52.55,52.67,52.53,52.61,25040.0,49.638,49.7514,49.6191,49.6947,25040.0
2023-05-04 12:20:00,52.59,52.86,52.59,52.86,29614.0,49.6758,49.9308,49.6758,49.9308,29614.0
2023-05-04 12:25:00,52.86,52.93,52.81,52.91,29722.0,49.9308,49.997,49.8836,49.9781,29722.0
2023-05-04 12:30:00,52.91,52.95,52.71,52.74,23002.0,49.9781,50.0158,49.7891,49.8175,23002.0
2023-05-04 12:35:00,52.73,52.88,52.72,52.86,30218.0,49.808,49.9497,49.7986,49.9308,30218.0
2023-05-04 12:40:00,52.87,52.95,52.87,52.89,28667.0,49.9403,50.0158,49.9403,49.9592,28667.0
2023-05-04 12:45:00,52.88,52.97,52.83,52.97,17826.0,49.9497,50.0347,49.9025,50.0347,17826.0
2023-05-04 12:50:00,52.96,52.99,52.68,52.69,44026.0,50.0253,50.0536,49.7608,49.7703,44026.0
2023-05-04 12:55:00,52.7,52.94,52.67,52.94,38482.0,49.7797,50.0064,49.7514,50.0064,38482.0
2023-05-04 13:00:00,52.93,52.98,52.88,52.9,30009.0,49.997,50.0442,49.9497,49.9686,30009.0
2023-05-04 13:05:00,52.9,53.04,52.89,52.98,21035.0,49.9686,50.1009,49.9592,50.0442,21035.0
2023-05-04 13:10:00,52.98,53.03,52.94,52.97,22050.0,50.0442,50.0914,50.0064,50.0347,22050.0
2023-05-04 13:15:00,52.96,53.07,52.96,53.02,22789.0,50.0253,50.1292,50.0253,50.082,22789.0
2023-05-04 13:20:00,53.01,53.18,53.01,53.17,22238.0,50.0725,50.2331,50.0725,50.2237,22238.0
2023-05-04 13:25:00,53.17,53.18,52.98,53.03,22292.0,50.2237,50.2331,50.0442,50.0914,22292.0
2023-05-04 13:30:00,53.04,53.1,53.03,53.09,29688.0,50.1009,50.1575,50.0914,50.1481,29688.0
2023-05-04 13:35:00,53.09,53.17,52.99,52.99,37926.0,50.1481,50.2237,50.0536,50.0536,37926.0
2023-05-04 13:40:00,52.99,53.04,52.89,53.04,23817.0,50.0536,50.1009,49.9592,50.1009,23817.0
2023-05-04 13:45:00,53.04,53.1,52.98,53.03,33384.0,50.1009,50.1575,50.0442,50.0914,33384.0
2023-05-04 13:50:00,53.03,53.12,52.95,53.09,25327.0,50.0914,50.1764,50.0158,50.1481,25327.0
2023-05-04 13:55:00,53.08,53.17,53.05,53.11,22820.0,50.1386,50.2237,50.1103,50.167,22820.0
2023-05-04 14:00:00,53.12,53.13,53.02,53.05,21412.0,50.1764,50.1859,50.082,50.1103,21412.0
2023-05-04 14:05:00,53.05,53.14,53.03,53.09,29314.0,50.1103,50.1953,50.0914,50.1481,29314.0
2023-05-04 14:10:00,53.09,53.14,53.03,53.14,21869.0,50.1481,50.1953,50.0914,50.1953,21869.0
2023-05-04 14:15:00,53.15,53.17,53.08,53.12,28054.0,50.2048,50.2237,50.1386,50.1764,28054.0
2023-05-04 14:20:00,53.12,53.15,52.91,52.91,18056.0,50.1764,50.2048,49.9781,49.9781,18056.0
2023-05-04 14:25:00,52.94,52.95,52.79,52.8,18447.0,50.0064,50.0158,49.8647,49.8742,18447.0
2023-05-04 14:30:00,52.79,52.79,52.66,52.74,25262.0,49.8647,49.8647,49.7419,49.8175,25262.0
2023-05-04 14:35:00,52.74,52.84,52.65,52.66,26166.0,49.8175,49.9119,49.7325,49.7419,26166.0
2023-05-04 14:40:00,52.65,52.66,52.59,52.64,26505.0,49.7325,49.7419,49.6758,49.723,26505.0
2023-05-04 14:45:00,52.63,52.67,52.57,52.58,19603.0,49.7136,49.7514,49.6569,49.6664,19603.0
2023-05-04 14:50:00,52.57,52.65,52.53,52.61,20472.0,49.6569,49.7325,49.6191,49.6947,20472.0
2023-05-04 14:55:00,52.62,52.7,52.59,52.7,24227.0,49.7041,49.7797,49.6758,49.7797,24227.0
2023-05-04 15:00:00,52.7,52.83,52.7,52.79,33243.0,49.7797,49.9025,49.7797,49.8647,33243.0
2023-05-04 15:05:00,52.79,52.91,52.78,52.81,24237.0,49.8647,49.9781,49.8553,49.8836,24237.0
2023-05-04 15:10:00,52.8,52.85,52.73,52.76,24287.0,49.8742,49.9214,49.808,49.8364,24287.0
2023-05-04 15:15:00,52.75,52.8,52.7,52.79,39499.0,49.8269,49.8742,49.7797,49.8647,39499.0
2023-05-04 15:20:00,52.8,52.9,52.78,52.89,34214.0,49.8742,49.9686,49.8553,49.9592,34214.0
2023-05-04 15:25:00,52.89,53.01,52.89,52.93,70953.0,49.9592,50.0725,49.9592,49.997,70953.0
2023-05-04 15:30:00,52.93,53.03,52.92,53.02,83223.0,49.997,50.0914,49.9875,50.082,83223.0
2023-05-04 15:35:00,53.03,53.05,52.97,53.03,70191.0,50.0914,50.1103,50.0347,50.0914,70191.0
2023-05-04 15:40:00,53.03,53.09,53.0,53.05,170191.0,50.0914,50.1481,50.0631,50.1103,170191.0
2023-05-04 15:45:00,53.05,53.23,53.0,53.22,191265.0,50.1103,50.2803,50.0631,50.2709,191265.0
2023-05-04 15:50:00,53.21,53.26,53.18,53.2,228722.0,50.2614,50.3087,50.2331,50.252,228722.0
2023-05-04 15:55:00,53.21,53.34,53.19,53.23,616244.0,50.2614,50.3842,50.2425,50.2803,616244.0
2023-05-05 09:30:00,54.03,54.56,53.41,54.13,112396.0,51.036,51.5366,50.4504,51.1305,112396.0
2023-05-05 09:35:00,54.08,54.21,54.03,54.12,16914.0,51.0832,51.206,51.036,51.121,16914.0
2023-05-05 09:40:00,54.14,54.65,54.14,54.59,17550.0,51.1399,51.6216,51.1399,51.565,17550.0
2023-05-05 09:45:00,54.61,54.63,54.45,54.58,32388.0,51.5839,51.6028,51.4327,51.5555,32388.0
2023-05-05 09:50:00,54.58,54.58,54.42,54.52,30002.0,51.5555,51.5555,51.4044,51.4988,30002.0
2023-05-05 09:55:00,54.55,54.59,54.48,54.58,30494.0,51.5272,51.565,51.4611,51.5555,30494.0
2023-05-05 10:00:00,54.58,54.73,54.53,54.73,25960.0,51.5555,51.6972,51.5083,51.6972,25960.0
2023-05-05 10:05:00,54.73,54.91,54.72,54.88,19159.0,51.6972,51.8672,51.6878,51.8389,19159.0
2023-05-05 10:10:00,54.9,55.0,54.87,54.91,37922.0,51.8578,51.9522,51.8295,51.8672,37922.0
2023-05-05 10:15:00,54.9,55.04,54.87,54.98,35499.0,51.8578,51.99,51.8295,51.9334,35499.0
2023-05-05 10:20:00,55.01,55.07,54.96,54.98,30091.0,51.9617,52.0184,51.9145,51.9334,30091.0
2023-05-05 10:25:00,54.98,55.03,54.93,55.0,31414.0,51.9334,51.9806,51.8861,51.9522,31414.0
2023-05-05 10:30:00,55.0,55.12,54.97,55.02,22955.0,51.9522,52.0656,51.9239,51.9711,22955.0
2023-05-05 10:35:00,55.03,55.24,55.03,55.21,42589.0,51.9806,52.179,51.9806,52.1506,42589.0
2023-05-05 10:40:00,55.22,55.24,54.99,55.03,22890.0,52.1601,52.179,51.9428,51.9806,22890.0
2023-05-05 10:45:00,55.03,55.05,54.98,55.05,39678.0,51.9806,51.9995,51.9334,51.9995,39678.0
2023-05-05 10:50:00,55.05,55.12,55.04,55.05,20264.0,51.9995,52.0656,51.99,51.9995,20264.0
2023-05-05 10:55:00,55.06,55.08,54.99,55.03,51100.0,52.0089,52.0278,51.9428,51.9806,51100.0
2023-05-05 11:00:00,55.03,55.13,55.03,55.09,25419.0,51.9806,52.075,51.9806,52.0373,25419.0
2023-05-05 11:05:00,55.1,55.25,55.1,55.12,25138.0,52.0467,52.1884,52.0467,52.0656,25138.0
2023-05-05 11:10:00,55.11,55.28,55.1,55.28,13495.0,52.0562,52.2167,52.0467,52.2167,13495.0
2023-05-05 11:15:00,55.28,55.32,55.13,55.14,25464.0,52.2167,52.2545,52.075,52.0845,25464.0
2023-05-05 11:20:00,55.13,55.15,54.99,55.05,29079.0,52.075,52.0939,51.9428,51.9995,29079.0
2023-05-05 11:25:00,55.05,55.06,54.99,55.04,222485.0,51.9995,52.0089,51.9428,51.99,222485.0
2023-05-05 11:30:00,55.05,55.05,54.92,55.03,27548.0,51.9995,51.9995,51.8767,51.9806,27548.0
2023-05-05 11:35:00,55.01,55.06,54.99,55.06,15252.0,51.9617,52.0089,51.9428,52.0089,15252.0
2023-05-05 11:40:00,55.05,55.14,55.03,55.13,29316.0,51.9995,52.0845,51.9806,52.075,29316.0
2023-05-05 11:45:00,55.14,55.23,55.13,55.19,18578.0,52.0845,52.1695,52.075,52.1317,18578.0
2023-05-05 11:50:00,55.19,55.26,55.15,55.21,27291.0,52.1317,52.1978,52.0939,52.1506,27291.0
2023-05-05 11:55:00,55.21,55.23,55.07,55.19,30333.0,52.1506,52.1695,52.0184,52.1317,30333.0
2023-05-05 12:00:00,55.19,55.22,55.09,55.1,33620.0,52.1317,52.1601,52.0373,52.0467,33620.0
2023-05-05 12:05:00,55.1,55.15,55.06,55.12,25939.0,52.0467,52.0939,52.0089,52.0656,25939.0
2023-05-05 12:10:00,55.11,55.22,55.09,55.2,17503.0,52.0562,52.1601,52.0373,52.1412,17503.0
2023-05-05 12:15:00,55.2,55.28,55.18,55.21,14331.0,52.1412,52.2167,52.1223,52.1506,14331.0
2023-05-05 12:20:00,55.22,55.28,55.21,55.27,16076.0,52.1601,52.2167,52.1506,52.2073,16076.0
2023-05-05 12:25:00,55.27,55.29,55.17,55.19,20601.0,52.2073,52.2262,52.1128,52.1317,20601.0
2023-05-05 12:30:00,55.19,55.22,55.17,55.22,19784.0,52.1317,52.1601,52.1128,52.1601,19784.0
2023-05-05 12:35:00,55.2,55.23,55.1,55.13,23477.0,52.1412,52.1695,52.0467,52.075,23477.0
2023-05-05 12:40:00,55.14,55.15,55.08,55.12,31253.0,52.0845,52.0939,52.0278,52.0656,31253.0
2023-05-05 12:45:00,55.11,55.14,55.03,55.07,51037.0,52.0562,52.0845,51.9806,52.0184,51037.0
2023-05-05 12:50:00,55.07,55.14,55.04,55.1,20513.0,52.0184,52.0845,51.99,52.0467,20513.0
2023-05-05 12:55:00,55.09,55.19,55.09,55.16,18389.0,52.0373,52.1317,52.0373,52.1034,18389.0
2023-05-05 13:00:00,55.16,55.2,55.11,55.13,19279.0,52.1034,52.1412,52.0562,52.075,19279.0
2023-05-05 13:05:00,55.13,55.18,55.12,55.18,19871.0,52.075,52.1223,52.0656,52.1223,19871.0
2023-05-05 13:10:00,55.18,55.26,55.16,55.23,22224.0,52.1223,52.1978,52.1034,52.1695,22224.0
2023-05-05 13:15:00,55.22,55.23,55.16,55.17,29985.0,52.1601,52.1695,52.1034,52.1128,29985.0
2023-05-05 13:20:00,55.18,55.24,55.17,55.22,28934.0,52.1223,52.179,52.1128,52.1601,28934.0
2023-05-05 13:25:00,55.22,55.24,55.15,55.19,21746.0,52.1601,52.179,52.0939,52.1317,21746.0
2023-05-05 13:30:00,55.19,55.24,55.18,55.24,21067.0,52.1317,52.179,52.1223,52.179,21067.0
2023-05-05 13:35:00,55.25,55.27,55.19,55.27,35831.0,52.1884,52.2073,52.1317,52.2073,35831.0
2023-05-05 13:40:00,55.28,55.29,55.22,55.29,46513.0,52.2167,52.2262,52.1601,52.2262,46513.0
2023-05-05 13:45:00,55.3,55.35,55.24,55.24,22239.0,52.2356,52.2829,52.179,52.179,22239.0
2023-05-05 13:50:00,55.25,55.29,55.19,55.25,41400.0,52.1884,52.2262,52.1317,52.1884,41400.0
2023-05-05 13:55:00,55.25,55.26,55.18,55.18,24166.0,52.1884,52.1978,52.1223,52.1223,24166.0
2023-05-05 14:00:00,55.18,55.22,55.18,55.21,21366.0,52.1223,52.1601,52.1223,52.1506,21366.0
2023-05-05 14:05:00,55.21,55.23,55.16,55.16,20470.0,52.1506,52.1695,52.1034,52.1034,20470.0
2023-05-05 14:10:00,55.16,55.19,55.09,55.11,15973.0,52.1034,52.1317,52.0373,52.0562,15973.0
2023-05-05 14:15:00,55.1,55.13,55.05,55.08,26706.0,52.0467,52.075,51.9995,52.0278,26706.0
2023-05-05 14:20:00,55.08,55.1,55.03,55.09,22098.0,52.0278,52.0467,51.9806,52.0373,22098.0
2023-05-05 14:25:00,55.1,55.23,55.08,55.19,15488.0,52.0467,52.1695,52.0278,52.1317,15488.0
2023-05-05 14:30:00,55.2,55.27,55.2,55.26,18694.0,52.1412,52.2073,52.1412,52.1978,18694.0
2023-05-05 14:35:00,55.27,55.35,55.27,55.32,21296.0,52.2073,52.2829,52.2073,52.2545,21296.0
2023-05-05 14:40:00,55.33,55.42,55.33,55.39,19099.0,52.264,52.349,52.264,52.3206,19099.0
2023-05-05 14:45:00,55.38,55.51,55.38,55.51,22223.0,52.3112,52.434,52.3112,52.434,22223.0
2023-05-05 14:50:00,55.51,55.55,55.49,55.54,25541.0,52.434,52.4718,52.4151,52.4623,25541.0
2023-05-05 14:55:00,55.54,55.62,55.52,55.54,73435.0,52.4623,52.5379,52.4434,52.4623,73435.0
2023-05-05 15:00:00,55.55,55.61,55.5,55.6,28633.0,52.4718,52.5284,52.4245,52.519,28633.0
2023-05-05 15:05:00,55.61,55.68,55.59,55.66,22358.0,52.5284,52.5946,52.5096,52.5757,22358.0
2023-05-05 15:10:00,55.66,55.7,55.64,55.65,39828.0,52.5757,52.6135,52.5568,52.5662,39828.0
2023-05-05 15:15:00,55.65,55.67,55.63,55.65,39029.0,52.5662,52.5851,52.5473,52.5662,39029.0
2023-05-05 15:20:00,55.66,55.72,55.64,55.67,39672.0,52.5757,52.6324,52.5568,52.5851,39672.0
2023-05-05 15:25:00,55.68,55.77,55.67,55.74,43193.0,52.5946,52.6796,52.5851,52.6512,43193.0
2023-05-05 15:30:00,55.75,55.8,55.7,55.72,71319.0,52.6607,52.7079,52.6135,52.6324,71319.0
2023-05-05 15:35:00,55.7,55.76,55.65,55.66,96587.0,52.6135,52.6701,52.5662,52.5757,96587.0
2023-05-05 15:40:00,55.66,55.71,55.65,55.67,96449.0,52.5757,52.6229,52.5662,52.5851,96449.0
2023-05-05 15:45:00,55.68,55.7,55.6,55.65,84463.0,52.5946,52.6135,52.519,52.5662,84463.0
2023-05-05 15:50:00,55.65,55.67,55.58,55.66,113983.0,52.5662,52.5851,52.5001,52.5757,113983.0
2023-05-05 15:55:00,55.66,55.78,55.6,55.75,574133.0,52.5757,52.689,52.519,52.6607,574133.0
2023-05-08 09:30:00,55.58,55.84,55.44,55.49,36858.0,52.5001,52.7457,52.3679,52.4151,36858.0
2023-05-08 09:35:00,55.46,55.96,55.46,55.87,39758.0,52.3868,52.8591,52.3868,52.774,39758.0
2023-05-08 09:40:00,55.87,55.91,55.74,55.89,51743.0,52.774,52.8118,52.6512,52.7929,51743.0
2023-05-08 09:45:00,55.87,55.94,55.64,55.66,42891.0,52.774,52.8402,52.5568,52.5757,42891.0
2023-05-08 09:50:00,55.6,55.7,55.53,55.57,43697.0,52.519,52.6135,52.4529,52.4907,43697.0
2023-05-08 09:55:00,55.55,55.65,55.52,55.58,43763.0,52.4718,52.5662,52.4434,52.5001,43763.0
2023-05-08 10:00:00,55.58,55.69,55.53,55.64,98835.0,52.5001,52.604,52.4529,52.5568,98835.0
2023-05-08 10:05:00,55.62,55.69,55.53,55.55,34762.0,52.5379,52.604,52.4529,52.4718,34762.0
2023-05-08 10:10:00,55.54,55.62,55.48,55.52,25400.0,52.4623,52.5379,52.4057,52.4434,25400.0
2023-05-08 10:15:00,55.53,55.59,55.48,55.56,16919.0,52.4529,52.5096,52.4057,52.4812,16919.0
2023-05-08 10:20:00,55.57,55.72,55.56,55.72,44156.0,52.4907,52.6324,52.4812,52.6324,44156.0
2023-05-08 10:25:00,55.71,55.86,55.71,55.73,30815.0,52.6229,52.7646,52.6229,52.6418,30815.0
2023-05-08 10:30:00,55.75,55.86,55.74,55.84,24310.0,52.6607,52.7646,52.6512,52.7457,24310.0
2023-05-08 10:35:00,55.83,55.93,55.81,55.92,29411.0,52.7363,52.8307,52.7174,52.8213,29411.0
2023-05-08 10:40:00,55.92,55.96,55.87,55.93,19779.0,52.8213,52.8591,52.774,52.8307,19779.0
2023-05-08 10:45:00,55.94,56.03,55.87,56.02,85895.0,52.8402,52.9252,52.774,52.9157,85895.0
2023-05-08 10:50:00,56.02,56.02,55.8,55.87,22675.0,52.9157,52.9157,52.7079,52.774,22675.0
2023-05-08 10:55:00,55.87,55.96,55.84,55.96,34080.0,52.774,52.8591,52.7457,52.8591,34080.0
2023-05-08 11:00:00,55.96,55.97,55.82,55.85,27195.0,52.8591,52.8685,52.7268,52.7551,27195.0
2023-05-08 11:05:00,55.84,55.87,55.81,55.84,21172.0,52.7457,52.774,52.7174,52.7457,21172.0
2023-05-08 11:10:00,55.84,55.84,55.66,55.67,27645.0,52.7457,52.7457,52.5757,52.5851,27645.0
2023-05-08 11:15:00,55.67,55.7,55.64,55.64,15033.0,52.5851,52.6135,52.5568,52.5568,15033.0
2023-05-08 11:20:00,55.63,55.65,55.52,55.6,26788.0,52.5473,52.5662,52.4434,52.519,26788.0
2023-05-08 11:25:00,55.58,55.58,55.49,55.51,20492.0,52.5001,52.5001,52.4151,52.434,20492.0
2023-05-08 11:30:00,55.5,55.56,55.48,55.53,16720.0,52.4245,52.4812,52.4057,52.4529,16720.0
2023-05-08 11:35:00,55.53,55.56,55.47,55.47,21413.0,52.4529,52.4812,52.3962,52.3962,21413.0
2023-05-08 11:40:00,55.47,55.6,55.43,55.59,26140.0,52.3962,52.519,52.3584,52.5096,26140.0
2023-05-08 11:45:00,55.6,55.62,55.54,55.62,42796.0,52.519,52.5379,52.4623,52.5379,42796.0
2023-05-08 11:50:00,55.62,55.65,55.56,55.65,28227.0,52.5379,52.5662,52.4812,52.5662,28227.0
2023-05-08 11:55:00,55.65,55.66,55.58,55.6,13769.0,52.5662,52.5757,52.5001,52.519,13769.0
2023-05-08 12:00:00,55.61,55.63,55.48,55.51,17027.0,52.5284,52.5473,52.4057,52.434,17027.0
2023-05-08 12:05:00,55.49,55.54,55.48,55.49,11259.0,52.4151,52.4623,52.4057,52.4151,11259.0
2023-05-08 12:10:00,55.49,55.55,55.46,55.5,23306.0,52.4151,52.4718,52.3868,52.4245,23306.0
2023-05-08 12:15:00,55.51,55.66,55.47,55.66,15606.0,52.434,52.5757,52.3962,52.5757,15606.0
2023-05-08 12:20:00,55.66,55.71,55.63,55.67,12556.0,52.5757,52.6229,52.5473,52.5851,12556.0
2023-05-08 12:25:00,55.67,55.67,55.63,55.66,18333.0,52.5851,52.5851,52.5473,52.5757,18333.0
2023-05-08 12:30:00,55.66,55.67,55.6,55.62,21386.0,52.5757,52.5851,52.519,52.5379,21386.0
2023-05-08 12:35:00,55.62,55.73,55.6,55.73,31035.0,52.5379,52.6418,52.519,52.6418,31035.0
2023-05-08 12:40:00,55.73,55.76,55.71,55.73,29031.0,52.6418,52.6701,52.6229,52.6418,29031.0
2023-05-08 12:45:00,55.73,55.73,55.62,55.63,34257.0,52.6418,52.6418,52.5379,52.5473,34257.0
2023-05-08 12:50:00,55.64,55.76,55.63,55.75,19653.0,52.5568,52.6701,52.5473,52.6607,19653.0
2023-05-08 12:55:00,55.73,55.79,55.73,55.78,13798.0,52.6418,52.6985,52.6418,52.689,13798.0
2023-05-08 13:00:00,55.8,55.8,55.74,55.76,17791.0,52.7079,52.7079,52.6512,52.6701,17791.0
2023-05-08 13:05:00,55.76,55.84,55.75,55.82,14105.0,52.6701,52.7457,52.6607,52.7268,14105.0
2023-05-08 13:10:00,55.81,55.88,55.8,55.86,15314.0,52.7174,52.7835,52.7079,52.7646,15314.0
2023-05-08 13:15:00,55.86,55.89,55.82,55.83,12677.0,52.7646,52.7929,52.7268,52.7363,12677.0
2023-05-08 13:20:00,55.83,55.83,55.78,55.78,18286.0,52.7363,52.7363,52.689,52.689,18286.0
2023-05-08 13:25:00,55.79,55.8,55.74,55.76,21295.0,52.6985,52.7079,52.6512,52.6701,21295.0
2023-05-08 13:30:00,55.77,55.89,55.76,55.86,24524.0,52.6796,52.7929,52.6701,52.7646,24524.0
2023-05-08 13:35:00,55.85,55.85,55.78,55.8,19972.0,52.7551,52.7551,52.689,52.7079,19972.0
2023-05-08 13:40:00,55.81,55.85,55.77,55.8,17559.0,52.7174,52.7551,52.6796,52.7079,17559.0
2023-05-08 13:45:00,55.8,55.92,55.8,55.91,19906.0,52.7079,52.8213,52.7079,52.8118,19906.0
2023-05-08 13:50:00,55.9,55.93,55.88,55.89,20173.0,52.8024,52.8307,52.7835,52.7929,20173.0
2023-05-08 13:55:00,55.9,55.93,55.8,55.8,19053.0,52.8024,52.8307,52.7079,52.7079,19053.0
2023-05-08 14:00:00,55.82,55.84,55.74,55.75,18757.0,52.7268,52.7457,52.6512,52.6607,18757.0
2023-05-08 14:05:00,55.75,55.79,55.66,55.77,79795.0,52.6607,52.6985,52.5757,52.6796,79795.0
2023-05-08 14:10:00,55.78,55.83,55.72,55.76,117298.0,52.689,52.7363,52.6324,52.6701,117298.0
2023-05-08 14:15:00,55.76,55.82,55.75,55.8,22189.0,52.6701,52.7268,52.6607,52.7079,22189.0
2023-05-08 14:20:00,55.81,55.97,55.81,55.96,21032.0,52.7174,52.8685,52.7174,52.8591,21032.0
2023-05-08 14:25:00,55.95,56.0,55.92,55.99,25484.0,52.8496,52.8968,52.8213,52.8874,25484.0
2023-05-08 14:30:00,56.0,56.02,55.92,55.93,37851.0,52.8968,52.9157,52.8213,52.8307,37851.0
2023-05-08 14:35:00,55.92,56.04,55.89,56.03,33477.0,52.8213,52.9346,52.7929,52.9252,33477.0
2023-05-08 14:40:00,56.02,56.13,56.02,56.09,21816.0,52.9157,53.0196,52.9157,52.9818,21816.0
2023-05-08 14:45:00,56.09,56.14,56.05,56.11,17467.0,52.9818,53.0291,52.9441,53.0007,17467.0
2023-05-08 14:50:00,56.11,56.17,56.1,56.17,28725.0,53.0007,53.0574,52.9913,53.0574,28725.0
2023-05-08 14:55:00,56.17,56.22,56.16,56.21,27378.0,53.0574,53.1046,53.048,53.0952,27378.0
2023-05-08 15:00:00,56.22,56.24,56.16,56.17,24878.0,53.1046,53.1235,53.048,53.0574,24878.0
2023-05-08 15:05:00,56.16,56.17,56.11,56.13,32333.0,53.048,53.0574,53.0007,53.0196,32333.0
2023-05-08 15:10:00,56.13,56.16,56.07,56.08,30239.0,53.0196,53.048,52.963,52.9724,30239.0
2023-05-08 15:15:00,56.09,56.1,56.01,56.08,31958.0,52.9818,52.9913,52.9063,52.9724,31958.0
2023-05-08 15:20:00,56.09,56.09,56.05,56.08,30210.0,52.9818,52.9818,52.9441,52.9724,30210.0
2023-05-08 15:25:00,56.07,56.09,56.02,56.08,44181.0,52.963,52.9818,52.9157,52.9724,44181.0
2023-05-08 15:30:00,56.1,56.14,56.08,56.13,43712.0,52.9913,53.0291,52.9724,53.0196,43712.0
2023-05-08 15:35:00,56.13,56.18,56.11,56.11,42527.0,53.0196,53.0669,53.0007,53.0007,42527.0
2023-05-08 15:40:00,56.11,56.14,56.08,56.11,60990.0,53.0007,53.0291,52.9724,53.0007,60990.0
2023-05-08 15:45:00,56.1,56.16,56.1,56.12,59676.0,52.9913,53.048,52.9913,53.0102,59676.0
2023-05-08 15:50:00,56.11,56.13,56.06,56.09,115901.0,53.0007,53.0196,52.9535,52.9818,115901.0
2023-05-08 15:55:00,56.09,56.11,55.94,55.98,328286.0,52.9818,53.0007,52.8402,52.8779,328286.0
2023-05-09 09:30:00,55.33,55.54,55.09,55.46,50312.0,52.264,52.4623,52.0373,52.3868,50312.0
2023-05-09 09:35:00,55.52,55.58,55.4,55.4,9695.0,52.4434,52.5001,52.3301,52.3301,9695.0
2023-05-09 09:40:00,55.42,55.45,55.28,55.29,24207.0,52.349,52.3773,52.2167,52.2262,24207.0
2023-05-09 09:45:00,55.31,55.34,55.19,55.23,35598.0,52.2451,52.2734,52.1317,52.1695,35598.0
2023-05-09 09:50:00,55.22,55.38,55.22,55.28,34446.0,52.1601,52.3112,52.1601,52.2167,34446.0
2023-05-09 09:55:00,55.3,55.35,55.26,55.31,26175.0,52.2356,52.2829,52.1978,52.2451,26175.0
2023-05-09 10:00:00,55.31,55.36,55.28,55.35,29868.0,52.2451,52.2923,52.2167,52.2829,29868.0
2023-05-09 10:05:00,55.35,55.43,55.29,55.34,35885.0,52.2829,52.3584,52.2262,52.2734,35885.0
2023-05-09 10:10:00,55.35,55.55,55.3,55.55,18148.0,52.2829,52.4718,52.2356,52.4718,18148.0
2023-05-09 10:15:00,55.56,55.76,55.55,55.75,24512.0,52.4812,52.6701,52.4718,52.6607,24512.0
2023-05-09 10:20:00,55.75,55.9,55.71,55.88,18332.0,52.6607,52.8024,52.6229,52.7835,18332.0
2023-05-09 10:25:00,55.88,55.97,55.8,55.87,24307.0,52.7835,52.8685,52.7079,52.774,24307.0
2023-05-09 10:30:00,55.87,55.93,55.86,55.87,26386.0,52.774,52.8307,52.7646,52.774,26386.0
2023-05-09 10:35:00,55.87,55.94,55.84,55.94,16471.0,52.774,52.8402,52.7457,52.8402,16471.0
2023-05-09 10:40:00,55.94,56.02,55.89,56.01,18803.0,52.8402,52.9157,52.7929,52.9063,18803.0
2023-05-09 10:45:00,56.01,56.03,55.91,55.92,24493.0,52.9063,52.9252,52.8118,52.8213,24493.0
2023-05-09 10:50:00,55.91,55.91,55.79,55.83,17435.0,52.8118,52.8118,52.6985,52.7363,17435.0
2023-05-09 10:55:00,55.84,55.96,55.83,55.88,16399.0,52.7457,52.8591,52.7363,52.7835,16399.0
2023-05-09 11:00:00,55.88,55.89,55.8,55.84,16367.0,52.7835,52.7929,52.7079,52.7457,16367.0
2023-05-09 11:05:00,55.84,55.87,55.78,55.81,11619.0,52.7457,52.774,52.689,52.7174,11619.0
2023-05-09 11:10:00,55.78,55.78,55.69,55.71,9430.0,52.689,52.689,52.604,52.6229,9430.0
2023-05-09 11:15:00,55.71,55.81,55.71,55.79,14902.0,52.6229,52.7174,52.6229,52.6985,14902.0
2023-05-09 11:20:00,55.79,55.79,55.71,55.71,8211.0,52.6985,52.6985,52.6229,52.6229,8211.0
2023-05-09 11:25:00,55.69,55.69,55.5,55.5,8997.0,52.604,52.604,52.4245,52.4245,8997.0
2023-05-09 11:30:00,55.51,55.54,55.49,55.52,12017.0,52.434,52.4623,52.4151,52.4434,12017.0
2023-05-09 11:35:00,55.51,55.55,55.48,55.51,20977.0,52.434,52.4718,52.4057,52.434,20977.0
2023-05-09 11:40:00,55.5,55.55,55.49,55.51,84951.0,52.4245,52.4718,52.4151,52.434,84951.0
2023-05-09 11:45:00,55.51,55.52,55.48,55.51,25210.0,52.434,52.4434,52.4057,52.434,25210.0
2023-05-09 11:50:00,55.52,55.58,55.49,55.53,11366.0,52.4434,52.5001,52.4151,52.4529,11366.0
2023-05-09 11:55:00,55.55,55.61,55.52,55.59,43210.0,52.4718,52.5284,52.4434,52.5096,43210.0
2023-05-09 12:00:00,55.59,55.62,55.57,55.62,33312.0,52.5096,52.5379,52.4907,52.5379,33312.0
2023-05-09 12:05:00,55.63,55.74,55.63,55.66,63929.0,52.5473,52.6512,52.5473,52.5757,63929.0
2023-05-09 12:10:00,55.65,55.71,55.64,55.68,50813.0,52.5662,52.6229,52.5568,52.5946,50813.0
2023-05-09 12:15:00,55.67,55.7,55.62,55.63,31081.0,52.5851,52.6135,52.5379,52.5473,31081.0
2023-05-09 12:20:00,55.62,55.63,55.51,55.52,24967.0,52.5379,52.5473,52.434,52.4434,24967.0
2023-05-09 12:25:00,55.51,55.56,55.5,55.56,17159.0,52.434,52.4812,52.4245,52.4812,17159.0
2023-05-09 12:30:00,55.57,55.67,55.57,55.66,8878.0,52.4907,52.5851,52.4907,52.5757,8878.0
2023-05-09 12:35:00,55.65,55.66,55.6,55.64,9600.0,52.5662,52.5757,52.519,52.5568,9600.0
2023-05-09 12:40:00,55.65,55.65,55.53,55.54,14684.0,52.5662,52.5662,52.4529,52.4623,14684.0
2023-05-09 12:45:00,55.53,55.55,55.48,55.51,11214.0,52.4529,52.4718,52.4057,52.434,11214.0
2023-05-09 12:50:00,55.51,55.63,55.51,55.63,17406.0,52.434,52.5473,52.434,52.5473,17406.0
2023-05-09 12:55:00,55.64,55.71,55.63,55.71,10074.0,52.5568,52.6229,52.5473,52.6229,10074.0
2023-05-09 13:00:00,55.7,55.79,55.69,55.76,11783.0,52.6135,52.6985,52.604,52.6701,11783.0
2023-05-09 13:05:00,55.77,55.82,55.76,55.8,12892.0,52.6796,52.7268,52.6701,52.7079,12892.0
2023-05-09 13:10:00,55.81,55.85,55.77,55.79,13485.0,52.7174,52.7551,52.6796,52.6985,13485.0
2023-05-09 13:15:00,55.8,55.86,55.8,55.85,9595.0,52.7079,52.7646,52.7079,52.7551,9595.0
2023-05-09 13:20:00,55.85,55.86,55.79,55.81,10523.0,52.7551,52.7646,52.6985,52.7174,10523.0
2023-05-09 13:25:00,55.82,55.83,55.8,55.8,8502.0,52.7268,52.7363,52.7079,52.7079,8502.0
2023-05-09 13:30:00,55.8,55.84,55.79,55.82,10750.0,52.7079,52.7457,52.6985,52.7268,10750.0
2023-05-09 13:35:00,55.82,55.83,55.71,55.72,21128.0,52.7268,52.7363,52.6229,52.6324,21128.0
2023-05-09 13:40:00,55.71,55.79,55.71,55.78,16871.0,52.6229,52.6985,52.6229,52.689,16871.0
2023-05-09 13:45:00,55.78,55.89,55.77,55.88,14145.0,52.689,52.7929,52.6796,52.7835,14145.0
2023-05-09 13:50:00,55.88,56.0,55.87,56.0,17601.0,52.7835,52.8968,52.774,52.8968,17601.0
2023-05-09 13:55:00,56.01,56.13,56.01,56.13,13328.0,52.9063,53.0196,52.9063,53.0196,13328.0
2023-05-09 14:00:00,56.13,56.2,56.12,56.18,28524.0,53.0196,53.0858,53.0102,53.0669,28524.0
2023-05-09 14:05:00,56.19,56.21,56.1,56.15,10356.0,53.0763,53.0952,52.9913,53.0385,10356.0
2023-05-09 14:10:00,56.16,56.16,56.06,56.1,10259.0,53.048,53.048,52.9535,52.9913,10259.0
2023-05-09 14:15:00,56.1,56.21,56.1,56.18,9348.0,52.9913,53.0952,52.9913,53.0669,9348.0
2023-05-09 14:20:00,56.15,56.17,56.04,56.04,13662.0,53.0385,53.0574,52.9346,52.9346,13662.0
2023-05-09 14:25:00,56.05,56.07,56.02,56.07,21522.0,52.9441,52.963,52.9157,52.963,21522.0
2023-05-09 14:30:00,56.07,56.09,56.02,56.03,9389.0,52.963,52.9818,52.9157,52.9252,9389.0
2023-05-09 14:35:00,56.03,56.04,56.02,56.03,9717.0,52.9252,52.9346,52.9157,52.9252,9717.0
2023-05-09 14:40:00,56.02,56.1,56.02,56.1,10918.0,52.9157,52.9913,52.9157,52.9913,10918.0
2023-05-09 14:45:00,56.1,56.1,56.05,56.06,9293.0,52.9913,52.9913,52.9441,52.9535,9293.0
2023-05-09 14:50:00,56.06,56.08,55.94,55.96,12609.0,52.9535,52.9724,52.8402,52.8591,12609.0
2023-05-09 14:55:00,55.96,55.99,55.94,55.96,15202.0,52.8591,52.8874,52.8402,52.8591,15202.0
2023-05-09 15:00:00,55.96,55.97,55.9,55.92,13450.0,52.8591,52.8685,52.8024,52.8213,13450.0
2023-05-09 15:05:00,55.92,55.96,55.91,55.91,52566.0,52.8213,52.8591,52.8118,52.8118,52566.0
2023-05-09 15:10:00,55.91,55.95,55.89,55.93,39201.0,52.8118,52.8496,52.7929,52.8307,39201.0
2023-05-09 15:15:00,55.92,55.93,55.81,55.83,59361.0,52.8213,52.8307,52.7174,52.7363,59361.0
2023-05-09 15:20:00,55.83,55.83,55.74,55.76,33863.0,52.7363,52.7363,52.6512,52.6701,33863.0
2023-05-09 15:25:00,55.76,55.77,55.71,55.75,48455.0,52.6701,52.6796,52.6229,52.6607,48455.0
2023-05-09 15:30:00,55.75,55.77,55.69,55.73,55326.0,52.6607,52.6796,52.604,52.6418,55326.0
2023-05-09 15:35:00,55.73,55.83,55.71,55.82,69783.0,52.6418,52.7363,52.6229,52.7268,69783.0
2023-05-09 15:40:00,55.82,55.85,55.77,55.79,85330.0,52.7268,52.7551,52.6796,52.6985,85330.0
2023-05-09 15:45:00,55.79,55.84,55.75,55.83,76799.0,52.6985,52.7457,52.6607,52.7363,76799.0
2023-05-09 15:50:00,55.82,55.82,55.75,55.8,103292.0,52.7268,52.7268,52.6607,52.7079,103292.0
2023-05-09 15:55:00,55.8,55.81,55.63,55.65,225277.0,52.7079,52.7174,52.5473,52.5662,225277.0
2023-05-10 09:30:00,56.14,56.43,56.05,56.15,33030.0,53.0291,53.303,52.9441,53.0385,33030.0
2023-05-10 09:35:00,56.05,56.12,55.87,55.89,11028.0,52.9441,53.0102,52.774,52.7929,11028.0
2023-05-10 09:40:00,55.88,55.88,55.6,55.61,11683.0,52.7835,52.7835,52.519,52.5284,11683.0
2023-05-10 09:45:00,55.59,55.63,55.35,55.44,11586.0,52.5096,52.5473,52.2829,52.3679,11586.0
2023-05-10 09:50:00,55.44,55.45,55.24,55.24,7951.0,52.3679,52.3773,52.179,52.179,7951.0
2023-05-10 09:55:00,55.23,55.32,55.2,55.28,13826.0,52.1695,52.2545,52.1412,52.2167,13826.0
2023-05-10 10:00:00,55.28,55.43,55.26,55.39,12638.0,52.2167,52.3584,52.1978,52.3206,12638.0
2023-05-10 10:05:00,55.41,55.48,55.22,55.22,11196.0,52.3395,52.4057,52.1601,52.1601,11196.0
2023-05-10 10:10:00,55.23,55.24,55.12,55.16,9309.0,52.1695,52.179,52.0656,52.1034,9309.0
2023-05-10 10:15:00,55.16,55.2,54.82,54.87,12081.0,52.1034,52.1412,51.7822,51.8295,12081.0
2023-05-10 10:20:00,54.88,54.95,54.85,54.89,25318.0,51.8389,51.905,51.8106,51.8483,25318.0
2023-05-10 10:25:00,54.88,54.96,54.81,54.92,44641.0,51.8389,51.9145,51.7728,51.8767,44641.0
2023-05-10 10:30:00,54.93,55.15,54.93,55.0,22105.0,51.8861,52.0939,51.8861,51.9522,22105.0
2023-05-10 10:35:00,54.98,55.04,54.88,54.98,24101.0,51.9334,51.99,51.8389,51.9334,24101.0
2023-05-10 10:40:00,54.99,55.04,54.86,55.0,32508.0,51.9428,51.99,51.82,51.9522,32508.0
2023-05-10 10:45:00,54.99,55.11,54.85,55.0,33400.0,51.9428,52.0562,51.8106,51.9522,33400.0
2023-05-10 10:50:00,55.0,55.07,54.93,55.02,27262.0,51.9522,52.0184,51.8861,51.9711,27262.0
2023-05-10 10:55:00,55.01,55.03,54.96,54.99,38609.0,51.9617,51.9806,51.9145,51.9428,38609.0
2023-05-10 11:00:00,55.0,55.03,54.97,55.01,15846.0,51.9522,51.9806,51.9239,51.9617,15846.0
2023-05-10 11:05:00,55.01,55.04,54.94,55.02,23494.0,51.9617,51.99,51.8956,51.9711,23494.0
2023-05-10 11:10:00,55.02,55.14,55.0,55.06,37700.0,51.9711,52.0845,51.9522,52.0089,37700.0
2023-05-10 11:15:00,55.06,55.13,54.99,55.05,16389.0,52.0089,52.075,51.9428,51.9995,16389.0
2023-05-10 11:20:00,55.05,55.11,55.01,55.01,7560.0,51.9995,52.0562,51.9617,51.9617,7560.0
2023-05-10 11:25:00,55.03,55.08,55.02,55.08,8864.0,51.9806,52.0278,51.9711,52.0278,8864.0
2023-05-10 11:30:00,55.08,55.12,55.01,55.11,7931.0,52.0278,52.0656,51.9617,52.0562,7931.0
2023-05-10 11:35:00,55.11,55.11,54.99,55.02,8495.0,52.0562,52.0562,51.9428,51.9711,8495.0
2023-05-10 11:40:00,55.03,55.12,55.02,55.08,7445.0,51.9806,52.0656,51.9711,52.0278,7445.0
2023-05-10 11:45:00,55.08,55.08,54.99,55.02,15326.0,52.0278,52.0278,51.9428,51.9711,15326.0
2023-05-10 11:50:00,55.01,55.03,54.99,55.02,14788.0,51.9617,51.9806,51.9428,51.9711,14788.0
2023-05-10 11:55:00,55.02,55.06,54.99,55.01,16435.0,51.9711,52.0089,51.9428,51.9617,16435.0
2023-05-10 12:00:00,55.01,55.01,54.89,54.95,21659.0,51.9617,51.9617,51.8483,51.905,21659.0
2023-05-10 12:05:00,54.95,55.0,54.92,54.98,15634.0,51.905,51.9522,51.8767,51.9334,15634.0
2023-05-10 12:10:00,54.97,55.06,54.95,55.03,14101.0,51.9239,52.0089,51.905,51.9806,14101.0
2023-05-10 12:15:00,55.01,55.02,54.97,54.99,12891.0,51.9617,51.9711,51.9239,51.9428,12891.0
2023-05-10 12:20:00,55.0,55.08,54.95,55.07,10881.0,51.9522,52.0278,51.905,52.0184,10881.0
2023-05-10 12:25:00,55.07,55.08,54.99,55.03,8721.0,52.0184,52.0278,51.9428,51.9806,8721.0
2023-05-10 12:30:00,55.04,55.08,54.97,54.98,17601.0,51.99,52.0278,51.9239,51.9334,17601.0
2023-05-10 12:35:00,54.99,55.02,54.92,54.97,15546.0,51.9428,51.9711,51.8767,51.9239,15546.0
2023-05-10 12:40:00,54.97,55.03,54.93,54.97,13961.0,51.9239,51.9806,51.8861,51.9239,13961.0
2023-05-10 12:45:00,54.96,55.01,54.92,54.94,17780.0,51.9145,51.9617,51.8767,51.8956,17780.0
2023-05-10 12:50:00,54.93,54.99,54.92,54.96,17164.0,51.8861,51.9428,51.8767,51.9145,17164.0
2023-05-10 12:55:00,54.97,54.97,54.84,54.86,18270.0,51.9239,51.9239,51.8011,51.82,18270.0
2023-05-10 13:00:00,54.86,54.9,54.82,54.83,15449.0,51.82,51.8578,51.7822,51.7917,15449.0
2023-05-10 13:05:00,54.82,54.86,54.75,54.79,18242.0,51.7822,51.82,51.7161,51.7539,18242.0
2023-05-10 13:10:00,54.77,54.91,54.77,54.88,48908.0,51.735,51.8672,51.735,51.8389,48908.0
2023-05-10 13:15:00,54.88,54.95,54.86,54.92,21154.0,51.8389,51.905,51.82,51.8767,21154.0
2023-05-10 13:20:00,54.94,54.94,54.82,54.83,22363.0,51.8956,51.8956,51.7822,51.7917,22363.0
2023-05-10 13:25:00,54.82,54.88,54.79,54.87,45536.0,51.7822,51.8389,51.7539,51.8295,45536.0
2023-05-10 13:30:00,54.85,54.96,54.85,54.93,17661.0,51.8106,51.9145,51.8106,51.8861,17661.0
2023-05-10 13:35:00,54.94,54.96,54.83,54.83,21915.0,51.8956,51.9145,51.7917,51.7917,21915.0
2023-05-10 13:40:00,54.84,54.93,54.83,54.93,18220.0,51.8011,51.8861,51.7917,51.8861,18220.0
2023-05-10 13:45:00,54.93,54.94,54.87,54.9,15042.0,51.8861,51.8956,51.8295,51.8578,15042.0
2023-05-10 13:50:00,54.9,54.91,54.79,54.79,9871.0,51.8578,51.8672,51.7539,51.7539,9871.0
2023-05-10 13:55:00,54.8,54.88,54.77,54.81,11898.0,51.7633,51.8389,51.735,51.7728,11898.0
2023-05-10 14:00:00,54.81,54.85,54.74,54.74,8458.0,51.7728,51.8106,51.7067,51.7067,8458.0
2023-05-10 14:05:00,54.75,54.8,54.68,54.73,17965.0,51.7161,51.7633,51.65,51.6972,17965.0
2023-05-10 14:10:00,54.75,54.8,54.7,54.7,12404.0,51.7161,51.7633,51.6689,51.6689,12404.0
2023-05-10 14:15:00,54.7,54.73,54.65,54.69,16893.0,51.6689,51.6972,51.6216,51.6594,16893.0
2023-05-10 14:20:00,54.67,54.69,54.54,54.56,10912.0,51.6405,51.6594,51.5177,51.5366,10912.0
2023-05-10 14:25:00,54.55,54.7,54.52,54.68,16164.0,51.5272,51.6689,51.4988,51.65,16164.0
2023-05-10 14:30:00,54.69,54.72,54.67,54.72,12175.0,51.6594,51.6878,51.6405,51.6878,12175.0
2023-05-10 14:35:00,54.72,54.78,54.71,54.78,12135.0,51.6878,51.7444,51.6783,51.7444,12135.0
2023-05-10 14:40:00,54.79,54.86,54.77,54.82,12010.0,51.7539,51.82,51.735,51.7822,12010.0
2023-05-10 14:45:00,54.82,54.84,54.69,54.69,13380.0,51.7822,51.8011,51.6594,51.6594,13380.0
2023-05-10 14:50:00,54.69,54.74,54.65,54.67,18364.0,51.6594,51.7067,51.6216,51.6405,18364.0
2023-05-10 14:55:00,54.65,54.71,54.64,54.71,12623.0,51.6216,51.6783,51.6122,51.6783,12623.0
2023-05-10 15:00:00,54.7,54.77,54.67,54.76,8428.0,51.6689,51.735,51.6405,51.7255,8428.0
2023-05-10 15:05:00,54.78,54.83,54.74,54.81,15213.0,51.7444,51.7917,51.7067,51.7728,15213.0
2023-05-10 15:10:00,54.81,54.87,54.8,54.81,16004.0,51.7728,51.8295,51.7633,51.7728,16004.0
2023-05-10 15:15:00,54.8,54.85,54.78,54.84,25668.0,51.7633,51.8106,51.7444,51.8011,25668.0
2023-05-10 15:20:00,54.86,55.0,54.86,55.0,13245.0,51.82,51.9522,51.82,51.9522,13245.0
2023-05-10 15:25:00,55.03,55.08,54.97,54.98,20285.0,51.9806,52.0278,51.9239,51.9334,20285.0
2023-05-10 15:30:00,54.97,55.04,54.94,55.02,30878.0,51.9239,51.99,51.8956,51.9711,30878.0
2023-05-10 15:35:00,55.01,55.05,54.95,54.98,29664.0,51.9617,51.9995,51.905,51.9334,29664.0
2023-05-10 15:40:00,54.98,55.03,54.97,54.98,38783.0,51.9334,51.9806,51.9239,51.9334,38783.0
2023-05-10 15:45:00,54.96,54.99,54.92,54.95,45634.0,51.9145,51.9428,51.8767,51.905,45634.0
2023-05-10 15:50:00,54.95,55.19,54.85,55.16,147143.0,51.905,52.1317,51.8106,52.1034,147143.0
2023-05-10 15:55:00,55.16,55.21,55.09,55.14,203561.0,52.1034,52.1506,52.0373,52.0845,203561.0
2023-05-11 09:30:00,54.57,54.63,54.23,54.25,63721.0,51.5461,51.6028,51.2249,51.2438,63721.0
2023-05-11 09:35:00,54.25,54.48,54.2,54.43,9167.0,51.2438,51.4611,51.1966,51.4138,9167.0
2023-05-11 09:40:00,54.47,54.65,54.47,54.65,5361.0,51.4516,51.6216,51.4516,51.6216,5361.0
2023-05-11 09:45:00,54.63,54.63,54.27,54.28,16851.0,51.6028,51.6028,51.2627,51.2721,16851.0
2023-05-11 09:50:00,54.28,54.41,54.26,54.36,20699.0,51.2721,51.3949,51.2533,51.3477,20699.0
2023-05-11 09:55:00,54.34,54.44,54.33,54.37,13839.0,51.3288,51.4233,51.3194,51.3572,13839.0
2023-05-11 10:00:00,54.37,54.53,54.36,54.44,15594.0,51.3572,51.5083,51.3477,51.4233,15594.0
2023-05-11 10:05:00,54.43,54.54,54.4,54.53,14984.0,51.4138,51.5177,51.3855,51.5083,14984.0
2023-05-11 10:10:00,54.5,54.52,54.42,54.51,16103.0,51.48,51.4988,51.4044,51.4894,16103.0
2023-05-11 10:15:00,54.53,54.64,54.48,54.5,7095.0,51.5083,51.6122,51.4611,51.48,7095.0
2023-05-11 10:20:00,54.48,54.61,54.45,54.61,18178.0,51.4611,51.5839,51.4327,51.5839,18178.0
2023-05-11 10:25:00,54.63,54.68,54.6,54.64,14184.0,51.6028,51.65,51.5744,51.6122,14184.0
2023-05-11 10:30:00,54.64,54.65,54.49,54.52,24881.0,51.6122,51.6216,51.4705,51.4988,24881.0
2023-05-11 10:35:00,54.54,54.61,54.53,54.6,8441.0,51.5177,51.5839,51.5083,51.5744,8441.0
2023-05-11 10:40:00,54.6,54.69,54.58,54.66,12679.0,51.5744,51.6594,51.5555,51.6311,12679.0
2023-05-11 10:45:00,54.66,54.89,54.65,54.79,8580.0,51.6311,51.8483,51.6216,51.7539,8580.0
2023-05-11 10:50:00,54.81,54.81,54.72,54.76,44712.0,51.7728,51.7728,51.6878,51.7255,44712.0
2023-05-11 10:55:00,54.77,54.78,54.72,54.78,23297.0,51.735,51.7444,51.6878,51.7444,23297.0
2023-05-11 11:00:00,54.79,54.85,54.79,54.82,6308.0,51.7539,51.8106,51.7539,51.7822,6308.0
2023-05-11 11:05:00,54.82,54.89,54.79,54.79,15366.0,51.7822,51.8483,51.7539,51.7539,15366.0
2023-05-11 11:10:00,54.79,54.82,54.72,54.79,35418.0,51.7539,51.7822,51.6878,51.7539,35418.0
2023-05-11 11:15:00,54.8,54.84,54.73,54.74,21688.0,51.7633,51.8011,51.6972,51.7067,21688.0
2023-05-11 11:20:00,54.74,54.78,54.71,54.75,14357.0,51.7067,51.7444,51.6783,51.7161,14357.0
2023-05-11 11:25:00,54.76,54.86,54.73,54.79,34036.0,51.7255,51.82,51.6972,51.7539,34036.0
2023-05-11 11:30:00,54.81,54.92,54.79,54.83,10946.0,51.7728,51.8767,51.7539,51.7917,10946.0
2023-05-11 11:35:00,54.84,54.97,54.84,54.93,33502.0,51.8011,51.9239,51.8011,51.8861,33502.0
2023-05-11 11:40:00,54.95,55.11,54.95,55.04,10083.0,51.905,52.0562,51.905,51.99,10083.0
2023-05-11 11:45:00,55.05,55.09,55.01,55.03,10753.0,51.9995,52.0373,51.9617,51.9806,10753.0
2023-05-11 11:50:00,55.02,55.09,55.02,55.07,8905.0,51.9711,52.0373,51.9711,52.0184,8905.0
2023-05-11 11:55:00,55.08,55.09,55.04,55.05,5012.0,52.0278,52.0373,51.99,51.9995,5012.0
2023-05-11 12:00:00,55.05,55.09,54.98,55.0,14910.0,51.9995,52.0373,51.9334,51.9522,14910.0
2023-05-11 12:05:00,55.01,55.1,54.99,55.05,9840.0,51.9617,52.0467,51.9428,51.9995,9840.0
2023-05-11 12:10:00,55.05,55.05,54.96,55.01,17126.0,51.9995,51.9995,51.9145,51.9617,17126.0
2023-05-11 12:15:00,55.02,55.04,54.99,55.03,15643.0,51.9711,51.99,51.9428,51.9806,15643.0
2023-05-11 12:20:00,55.04,55.13,55.04,55.1,6606.0,51.99,52.075,51.99,52.0467,6606.0
2023-05-11 12:25:00,55.1,55.1,54.99,55.02,36322.0,52.0467,52.0467,51.9428,51.9711,36322.0
2023-05-11 12:30:00,55.03,55.05,55.02,55.02,3278.0,51.9806,51.9995,51.9711,51.9711,3278.0
2023-05-11 12:35:00,55.01,55.07,55.01,55.04,10893.0,51.9617,52.0184,51.9617,51.99,10893.0
2023-05-11 12:40:00,55.04,55.04,54.97,55.0,23441.0,51.99,51.99,51.9239,51.9522,23441.0
2023-05-11 12:45:00,55.01,55.02,54.98,55.01,11388.0,51.9617,51.9711,51.9334,51.9617,11388.0
2023-05-11 12:50:00,55.01,55.02,54.98,55.01,8419.0,51.9617,51.9711,51.9334,51.9617,8419.0
2023-05-11 12:55:00,55.02,55.03,54.97,55.03,6405.0,51.9711,51.9806,51.9239,51.9806,6405.0
2023-05-11 13:00:00,55.03,55.04,54.99,55.01,7310.0,51.9806,51.99,51.9428,51.9617,7310.0
2023-05-11 13:05:00,55.01,55.1,54.94,55.07,12238.0,51.9617,52.0467,51.8956,52.0184,12238.0
2023-05-11 13:10:00,55.05,55.11,55.05,55.09,12288.0,51.9995,52.0562,51.9995,52.0373,12288.0
2023-05-11 13:15:00,55.08,55.2,55.08,55.19,14435.0,52.0278,52.1412,52.0278,52.1317,14435.0
2023-05-11 13:20:00,55.19,55.29,55.03,55.04,23966.0,52.1317,52.2262,51.9806,51.99,23966.0
2023-05-11 13:25:00,55.04,55.15,55.04,55.14,8956.0,51.99,52.0939,51.99,52.0845,8956.0
2023-05-11 13:30:00,55.15,55.21,55.14,55.2,11833.0,52.0939,52.1506,52.0845,52.1412,11833.0
2023-05-11 13:35:00,55.2,55.23,55.19,55.21,10955.0,52.1412,52.1695,52.1317,52.1506,10955.0
2023-05-11 13:40:00,55.2,55.21,55.08,55.09,9376.0,52.1412,52.1506,52.0278,52.0373,9376.0
2023-05-11 13:45:00,55.09,55.09,54.93,54.94,15398.0,52.0373,52.0373,51.8861,51.8956,15398.0
2023-05-11 13:50:00,54.93,55.05,54.9,55.04,6962.0,51.8861,51.9995,51.8578,51.99,6962.0
2023-05-11 13:55:00,55.05,55.14,54.98,55.14,8122.0,51.9995,52.0845,51.9334,52.0845,8122.0
2023-05-11 14:00:00,55.14,55.14,55.08,55.11,9224.0,52.0845,52.0845,52.0278,52.0562,9224.0
2023-05-11 14:05:00,55.12,55.12,55.05,55.08,7442.0,52.0656,52.0656,51.9995,52.0278,7442.0
2023-05-11 14:10:00,55.09,55.09,55.03,55.05,6716.0,52.0373,52.0373,51.9806,51.9995,6716.0
2023-05-11 14:15:00,55.05,55.06,54.98,54.99,11457.0,51.9995,52.0089,51.9334,51.9428,11457.0
2023-05-11 14:20:00,54.98,55.1,54.97,55.1,13518.0,51.9334,52.0467,51.9239,52.0467,13518.0
2023-05-11 14:25:00,55.1,55.17,55.1,55.15,8191.0,52.0467,52.1128,52.0467,52.0939,8191.0
2023-05-11 14:30:00,55.16,55.18,55.14,55.18,6830.0,52.1034,52.1223,52.0845,52.1223,6830.0
2023-05-11 14:35:00,55.18,55.18,55.13,55.15,11698.0,52.1223,52.1223,52.075,52.0939,11698.0
2023-05-11 14:40:00,55.14,55.22,55.12,55.18,14371.0,52.0845,52.1601,52.0656,52.1223,14371.0
2023-05-11 14:45:00,55.2,55.2,55.13,55.19,11500.0,52.1412,52.1412,52.075,52.1317,11500.0
2023-05-11 14:50:00,55.18,55.19,55.09,55.09,10209.0,52.1223,52.1317,52.0373,52.0373,10209.0
2023-05-11 14:55:00,55.1,55.16,55.06,55.11,10908.0,52.0467,52.1034,52.0089,52.0562,10908.0
2023-05-11 15:00:00,55.12,55.16,55.12,55.13,10206.0,52.0656,52.1034,52.0656,52.075,10206.0
2023-05-11 15:05:00,55.13,55.18,55.09,55.18,9684.0,52.075,52.1223,52.0373,52.1223,9684.0
2023-05-11 15:10:00,55.18,55.18,55.12,55.13,10129.0,52.1223,52.1223,52.0656,52.075,10129.0
2023-05-11 15:15:00,55.13,55.14,55.1,55.13,19318.0,52.075,52.0845,52.0467,52.075,19318.0
2023-05-11 15:20:00,55.13,55.17,55.12,55.17,23460.0,52.075,52.1128,52.0656,52.1128,23460.0
2023-05-11 15:25:00,55.17,55.19,55.15,55.19,8634.0,52.1128,52.1317,52.0939,52.1317,8634.0
2023-05-11 15:30:00,55.18,55.18,55.15,55.16,16885.0,52.1223,52.1223,52.0939,52.1034,16885.0
2023-05-11 15:35:00,55.16,55.17,55.05,55.05,47872.0,52.1034,52.1128,51.9995,51.9995,47872.0
2023-05-11 15:40:00,55.05,55.05,55.0,55.01,25468.0,51.9995,51.9995,51.9522,51.9617,25468.0
2023-05-11 15:45:00,55.02,55.05,54.98,54.99,29621.0,51.9711,51.9995,51.9334,51.9428,29621.0
2023-05-11 15:50:00,54.98,55.01,54.93,54.97,48847.0,51.9334,51.9617,51.8861,51.9239,48847.0
2023-05-11 15:55:00,54.97,55.01,54.97,54.99,100317.0,51.9239,51.9617,51.9239,51.9428,100317.0
2023-05-12 09:30:00,55.38,55.39,54.85,54.85,42472.0,52.3112,52.3206,51.8106,51.8106,42472.0
2023-05-12 09:35:00,54.85,55.05,54.76,55.01,22327.0,51.8106,51.9995,51.7255,51.9617,22327.0
2023-05-12 09:40:00,54.99,55.06,54.86,54.88,12956.0,51.9428,52.0089,51.82,51.8389,12956.0
2023-05-12 09:45:00,54.88,54.93,54.81,54.84,18118.0,51.8389,51.8861,51.7728,51.8011,18118.0
2023-05-12 09:50:00,54.85,55.12,54.84,55.03,12670.0,51.8106,52.0656,51.8011,51.9806,12670.0
2023-05-12 09:55:00,55.04,55.04,54.81,54.88,23051.0,51.99,51.99,51.7728,51.8389,23051.0
2023-05-12 10:00:00,54.84,54.94,54.8,54.84,34194.0,51.8011,51.8956,51.7633,51.8011,34194.0
2023-05-12 10:05:00,54.83,54.97,54.8,54.97,32982.0,51.7917,51.9239,51.7633,51.9239,32982.0
2023-05-12 10:10:00,54.97,55.03,54.94,54.96,12968.0,51.9239,51.9806,51.8956,51.9145,12968.0
2023-05-12 10:15:00,54.97,55.0,54.9,54.95,19477.0,51.9239,51.9522,51.8578,51.905,19477.0
2023-05-12 10:20:00,54.96,54.96,54.82,54.93,17550.0,51.9145,51.9145,51.7822,51.8861,17550.0
2023-05-12 10:25:00,54.94,54.98,54.85,54.87,22656.0,51.8956,51.9334,51.8106,51.8295,22656.0
2023-05-12 10:30:00,54.87,54.91,54.77,54.88,26154.0,51.8295,51.8672,51.735,51.8389,26154.0
2023-05-12 10:35:00,54.89,54.92,54.82,54.89,17154.0,51.8483,51.8767,51.7822,51.8483,17154.0
2023-05-12 10:40:00,54.89,54.93,54.85,54.9,13916.0,51.8483,51.8861,51.8106,51.8578,13916.0
2023-05-12 10:45:00,54.91,54.92,54.82,54.85,11548.0,51.8672,51.8767,51.7822,51.8106,11548.0
2023-05-12 10:50:00,54.86,54.9,54.82,54.86,18868.0,51.82,51.8578,51.7822,51.82,18868.0
2023-05-12 10:55:00,54.89,54.92,54.87,54.9,11777.0,51.8483,51.8767,51.8295,51.8578,11777.0
2023-05-12 11:00:00,54.9,54.99,54.88,54.93,8497.0,51.8578,51.9428,51.8389,51.8861,8497.0
2023-05-12 11:05:00,54.9,55.01,54.9,54.94,5409.0,51.8578,51.9617,51.8578,51.8956,5409.0
2023-05-12 11:10:00,54.9,54.94,54.79,54.81,9998.0,51.8578,51.8956,51.7539,51.7728,9998.0
2023-05-12 11:15:00,54.8,54.84,54.77,54.81,22671.0,51.7633,51.8011,51.735,51.7728,22671.0
2023-05-12 11:20:00,54.82,54.9,54.81,54.83,8721.0,51.7822,51.8578,51.7728,51.7917,8721.0
2023-05-12 11:25:00,54.82,54.86,54.8,54.83,11251.0,51.7822,51.82,51.7633,51.7917,11251.0
2023-05-12 11:30:00,54.82,54.84,54.79,54.82,6843.0,51.7822,51.8011,51.7539,51.7822,6843.0
2023-05-12 11:35:00,54.81,54.81,54.77,54.79,20676.0,51.7728,51.7728,51.735,51.7539,20676.0
2023-05-12 11:40:00,54.78,54.85,54.78,54.81,13763.0,51.7444,51.8106,51.7444,51.7728,13763.0
2023-05-12 11:45:00,54.84,54.86,54.81,54.86,4572.0,51.8011,51.82,51.7728,51.82,4572.0
2023-05-12 11:50:00,54.87,54.87,54.8,54.85,13981.0,51.8295,51.8295,51.7633,51.8106,13981.0
2023-05-12 11:55:00,54.85,54.92,54.82,54.9,19646.0,51.8106,51.8767,51.7822,51.8578,19646.0
2023-05-12 12:00:00,54.9,54.9,54.78,54.79,32549.0,51.8578,51.8578,51.7444,51.7539,32549.0
2023-05-12 12:05:00,54.79,54.82,54.78,54.79,10001.0,51.7539,51.7822,51.7444,51.7539,10001.0
2023-05-12 12:10:00,54.78,54.78,54.66,54.66,21230.0,51.7444,51.7444,51.6311,51.6311,21230.0
2023-05-12 12:15:00,54.66,54.72,54.66,54.67,5409.0,51.6311,51.6878,51.6311,51.6405,5409.0
2023-05-12 12:20:00,54.68,54.68,54.55,54.56,7998.0,51.65,51.65,51.5272,51.5366,7998.0
2023-05-12 12:25:00,54.55,54.55,54.52,54.53,5328.0,51.5272,51.5272,51.4988,51.5083,5328.0
2023-05-12 12:30:00,54.52,54.61,54.51,54.6,4199.0,51.4988,51.5839,51.4894,51.5744,4199.0
2023-05-12 12:35:00,54.61,54.63,54.52,54.56,6588.0,51.5839,51.6028,51.4988,51.5366,6588.0
2023-05-12 12:40:00,54.54,54.54,54.47,54.47,4024.0,51.5177,51.5177,51.4516,51.4516,4024.0
2023-05-12 12:45:00,54.47,54.47,54.41,54.41,8565.0,51.4516,51.4516,51.3949,51.3949,8565.0
2023-05-12 12:50:00,54.41,54.42,54.37,54.37,7945.0,51.3949,51.4044,51.3572,51.3572,7945.0
2023-05-12 12:55:00,54.37,54.41,54.36,54.37,6712.0,51.3572,51.3949,51.3477,51.3572,6712.0
2023-05-12 13:00:00,54.35,54.37,54.28,54.31,7707.0,51.3383,51.3572,51.2721,51.3005,7707.0
2023-05-12 13:05:00,54.32,54.41,54.31,54.41,4541.0,51.3099,51.3949,51.3005,51.3949,4541.0
2023-05-12 13:10:00,54.41,54.44,54.38,54.41,5279.0,51.3949,51.4233,51.3666,51.3949,5279.0
2023-05-12 13:15:00,54.41,54.44,54.38,54.42,5892.0,51.3949,51.4233,51.3666,51.4044,5892.0
2023-05-12 13:20:00,54.42,54.62,54.41,54.62,9288.0,51.4044,51.5933,51.3949,51.5933,9288.0
2023-05-12 13:25:00,54.63,54.66,54.55,54.56,12150.0,51.6028,51.6311,51.5272,51.5366,12150.0
2023-05-12 13:30:00,54.55,54.63,54.53,54.59,22848.0,51.5272,51.6028,51.5083,51.565,22848.0
2023-05-12 13:35:00,54.58,54.72,54.57,54.66,17347.0,51.5555,51.6878,51.5461,51.6311,17347.0
2023-05-12 13:40:00,54.66,54.71,54.65,54.65,9612.0,51.6311,51.6783,51.6216,51.6216,9612.0
2023-05-12 13:45:00,54.65,54.67,54.61,54.67,14042.0,51.6216,51.6405,51.5839,51.6405,14042.0
2023-05-12 13:50:00,54.68,54.68,54.59,54.59,24201.0,51.65,51.65,51.565,51.565,24201.0
2023-05-12 13:55:00,54.6,54.61,54.52,54.54,13301.0,51.5744,51.5839,51.4988,51.5177,13301.0
2023-05-12 14:00:00,54.53,54.65,54.52,54.64,18412.0,51.5083,51.6216,51.4988,51.6122,18412.0
2023-05-12 14:05:00,54.64,54.69,54.64,54.69,7153.0,51.6122,51.6594,51.6122,51.6594,7153.0
2023-05-12 14:10:00,54.69,54.72,54.64,54.65,12533.0,51.6594,51.6878,51.6122,51.6216,12533.0
2023-05-12 14:15:00,54.64,54.66,54.62,54.64,8004.0,51.6122,51.6311,51.5933,51.6122,8004.0
2023-05-12 14:20:00,54.64,54.7,54.61,54.69,11536.0,51.6122,51.6689,51.5839,51.6594,11536.0
2023-05-12 14:25:00,54.69,54.74,54.68,54.69,8798.0,51.6594,51.7067,51.65,51.6594,8798.0
2023-05-12 14:30:00,54.68,54.7,54.65,54.66,13685.0,51.65,51.6689,51.6216,51.6311,13685.0
2023-05-12 14:35:00,54.66,54.67,54.61,54.62,17251.0,51.6311,51.6405,51.5839,51.5933,17251.0
2023-05-12 14:40:00,54.62,54.67,54.58,54.64,13311.0,51.5933,51.6405,51.5555,51.6122,13311.0
2023-05-12 14:45:00,54.64,54.69,54.64,54.66,10065.0,51.6122,51.6594,51.6122,51.6311,10065.0
2023-05-12 14:50:00,54.67,54.74,54.65,54.66,7475.0,51.6405,51.7067,51.6216,51.6311,7475.0
2023-05-12 14:55:00,54.67,54.69,54.64,54.67,22717.0,51.6405,51.6594,51.6122,51.6405,22717.0
2023-05-12 15:00:00,54.68,54.74,54.65,54.68,14752.0,51.65,51.7067,51.6216,51.65,14752.0
2023-05-12 15:05:00,54.68,54.76,54.67,54.72,14532.0,51.65,51.7255,51.6405,51.6878,14532.0
2023-05-12 15:10:00,54.73,54.77,54.7,54.7,11771.0,51.6972,51.735,51.6689,51.6689,11771.0
2023-05-12 15:15:00,54.71,54.75,54.7,54.74,11423.0,51.6783,51.7161,51.6689,51.7067,11423.0
2023-05-12 15:20:00,54.75,54.81,54.74,54.79,12338.0,51.7161,51.7728,51.7067,51.7539,12338.0
2023-05-12 15:25:00,54.79,54.83,54.78,54.81,16243.0,51.7539,51.7917,51.7444,51.7728,16243.0
2023-05-12 15:30:00,54.82,54.89,54.81,54.88,14821.0,51.7822,51.8483,51.7728,51.8389,14821.0
2023-05-12 15:35:00,54.88,54.99,54.88,54.96,46493.0,51.8389,51.9428,51.8389,51.9145,46493.0
2023-05-12 15:40:00,54.96,54.99,54.95,54.96,18717.0,51.9145,51.9428,51.905,51.9145,18717.0
2023-05-12 15:45:00,54.97,55.08,54.96,55.08,116528.0,51.9239,52.0278,51.9145,52.0278,116528.0
2023-05-12 15:50:00,55.08,55.08,55.01,55.06,44317.0,52.0278,52.0278,51.9617,52.0089,44317.0
2023-05-12 15:55:00,55.07,55.1,55.02,55.09,112680.0,52.0184,52.0467,51.9711,52.0373,112680.0
2023-05-15 09:30:00,55.49,55.63,55.35,55.35,43691.0,52.4151,52.5473,52.2829,52.2829,43691.0
2023-05-15 09:35:00,55.35,55.58,55.34,55.43,9807.0,52.2829,52.5001,52.2734,52.3584,9807.0
2023-05-15 09:40:00,55.52,55.59,55.44,55.53,7234.0,52.4434,52.5096,52.3679,52.4529,7234.0
2023-05-15 09:45:00,55.55,55.56,55.24,55.29,25654.0,52.4718,52.4812,52.179,52.2262,25654.0
2023-05-15 09:50:00,55.29,55.35,55.25,55.3,11669.0,52.2262,52.2829,52.1884,52.2356,11669.0
2023-05-15 09:55:00,55.3,55.38,55.07,55.07,98703.0,52.2356,52.3112,52.0184,52.0184,98703.0
2023-05-15 10:00:00,55.09,55.11,54.95,55.05,21794.0,52.0373,52.0562,51.905,51.9995,21794.0
2023-05-15 10:05:00,55.08,55.16,54.85,54.9,21326.0,52.0278,52.1034,51.8106,51.8578,21326.0
2023-05-15 10:10:00,54.9,54.9,54.79,54.79,12421.0,51.8578,51.8578,51.7539,51.7539,12421.0
2023-05-15 10:15:00,54.73,54.87,54.73,54.8,39783.0,51.6972,51.8295,51.6972,51.7633,39783.0
2023-05-15 10:20:00,54.81,55.04,54.8,55.04,33133.0,51.7728,51.99,51.7633,51.99,33133.0
2023-05-15 10:25:00,55.04,55.09,54.97,55.05,23352.0,51.99,52.0373,51.9239,51.9995,23352.0
2023-05-15 10:30:00,55.04,55.1,54.95,55.03,24922.0,51.99,52.0467,51.905,51.9806,24922.0
2023-05-15 10:35:00,55.05,55.2,55.02,55.15,26936.0,51.9995,52.1412,51.9711,52.0939,26936.0
2023-05-15 10:40:00,55.15,55.17,55.09,55.14,14023.0,52.0939,52.1128,52.0373,52.0845,14023.0
2023-05-15 10:45:00,55.12,55.18,55.0,55.07,60920.0,52.0656,52.1223,51.9522,52.0184,60920.0
2023-05-15 10:50:00,55.05,55.14,55.04,55.07,8942.0,51.9995,52.0845,51.99,52.0184,8942.0
2023-05-15 10:55:00,55.09,55.13,54.96,54.98,38605.0,52.0373,52.075,51.9145,51.9334,38605.0
2023-05-15 11:00:00,54.95,55.21,54.93,55.21,23466.0,51.905,52.1506,51.8861,52.1506,23466.0
2023-05-15 11:05:00,55.21,55.29,55.2,55.24,22408.0,52.1506,52.2262,52.1412,52.179,22408.0
2023-05-15 11:10:00,55.24,55.3,55.21,55.23,24060.0,52.179,52.2356,52.1506,52.1695,24060.0
2023-05-15 11:15:00,55.25,55.35,55.24,55.28,32916.0,52.1884,52.2829,52.179,52.2167,32916.0
2023-05-15 11:20:00,55.27,55.27,55.19,55.23,18516.0,52.2073,52.2073,52.1317,52.1695,18516.0
2023-05-15 11:25:00,55.24,55.27,55.23,55.25,12285.0,52.179,52.2073,52.1695,52.1884,12285.0
2023-05-15 11:30:00,55.25,55.28,55.18,55.21,11371.0,52.1884,52.2167,52.1223,52.1506,11371.0
2023-05-15 11:35:00,55.21,55.28,55.2,55.26,11734.0,52.1506,52.2167,52.1412,52.1978,11734.0
2023-05-15 11:40:00,55.25,55.27,55.18,55.22,27052.0,52.1884,52.2073,52.1223,52.1601,27052.0
2023-05-15 11:45:00,55.22,55.29,55.2,55.28,10863.0,52.1601,52.2262,52.1412,52.2167,10863.0
2023-05-15 11:50:00,55.29,55.35,55.25,55.27,30229.0,52.2262,52.2829,52.1884,52.2073,30229.0
2023-05-15 11:55:00,55.27,55.33,55.26,55.26,13740.0,52.2073,52.264,52.1978,52.1978,13740.0
2023-05-15 12:00:00,55.25,55.3,55.19,55.19,19718.0,52.1884,52.2356,52.1317,52.1317,19718.0
2023-05-15 12:05:00,55.19,55.22,55.15,55.16,29695.0,52.1317,52.1601,52.0939,52.1034,29695.0
2023-05-15 12:10:00,55.15,55.15,55.09,55.12,12170.0,52.0939,52.0939,52.0373,52.0656,12170.0
2023-05-15 12:15:00,55.12,55.25,55.09,55.19,24162.0,52.0656,52.1884,52.0373,52.1317,24162.0
2023-05-15 12:20:00,55.18,55.24,55.15,55.23,11287.0,52.1223,52.179,52.0939,52.1695,11287.0
2023-05-15 12:25:00,55.22,55.31,55.2,55.23,31447.0,52.1601,52.2451,52.1412,52.1695,31447.0
2023-05-15 12:30:00,55.23,55.27,55.2,55.23,17295.0,52.1695,52.2073,52.1412,52.1695,17295.0
2023-05-15 12:35:00,55.22,55.29,55.22,55.24,8198.0,52.1601,52.2262,52.1601,52.179,8198.0
2023-05-15 12:40:00,55.25,55.31,55.22,55.27,28379.0,52.1884,52.2451,52.1601,52.2073,28379.0
2023-05-15 12:45:00,55.28,55.36,55.28,55.31,21167.0,52.2167,52.2923,52.2167,52.2451,21167.0
2023-05-15 12:50:00,55.3,55.37,55.3,55.36,5816.0,52.2356,52.3017,52.2356,52.2923,5816.0
2023-05-15 12:55:00,55.34,55.43,55.34,55.42,9207.0,52.2734,52.3584,52.2734,52.349,9207.0
2023-05-15 13:00:00,55.42,55.51,55.42,55.5,18496.0,52.349,52.434,52.349,52.4245,18496.0
2023-05-15 13:05:00,55.5,55.58,55.5,55.55,13477.0,52.4245,52.5001,52.4245,52.4718,13477.0
2023-05-15 13:10:00,55.55,55.63,55.54,55.63,15968.0,52.4718,52.5473,52.4623,52.5473,15968.0
2023-05-15 13:15:00,55.64,55.71,55.57,55.61,28885.0,52.5568,52.6229,52.4907,52.5284,28885.0
2023-05-15 13:20:00,55.6,55.63,55.57,55.6,15025.0,52.519,52.5473,52.4907,52.519,15025.0
2023-05-15 13:25:00,55.6,55.6,55.46,55.47,16329.0,52.519,52.519,52.3868,52.3962,16329.0
2023-05-15 13:30:00,55.47,55.49,55.42,55.46,13698.0,52.3962,52.4151,52.349,52.3868,13698.0
2023-05-15 13:35:00,55.45,55.46,55.36,55.41,20520.0,52.3773,52.3868,52.2923,52.3395,20520.0
2023-05-15 13:40:00,55.41,55.43,55.34,55.37,40643.0,52.3395,52.3584,52.2734,52.3017,40643.0
2023-05-15 13:45:00,55.37,55.49,55.37,55.48,30900.0,52.3017,52.4151,52.3017,52.4057,30900.0
2023-05-15 13:50:00,55.49,55.5,55.44,55.5,10837.0,52.4151,52.4245,52.3679,52.4245,10837.0
2023-05-15 13:55:00,55.52,55.52,55.44,55.45,9407.0,52.4434,52.4434,52.3679,52.3773,9407.0
2023-05-15 14:00:00,55.45,55.49,55.43,55.43,10699.0,52.3773,52.4151,52.3584,52.3584,10699.0
2023-05-15 14:05:00,55.45,55.45,55.4,55.41,6165.0,52.3773,52.3773,52.3301,52.3395,6165.0
2023-05-15 14:10:00,55.41,55.45,55.4,55.45,14565.0,52.3395,52.3773,52.3301,52.3773,14565.0
2023-05-15 14:15:00,55.45,55.49,55.4,55.41,29114.0,52.3773,52.4151,52.3301,52.3395,29114.0
2023-05-15 14:20:00,55.4,55.41,55.39,55.4,7587.0,52.3301,52.3395,52.3206,52.3301,7587.0
2023-05-15 14:25:00,55.39,55.4,55.33,55.33,11832.0,52.3206,52.3301,52.264,52.264,11832.0
2023-05-15 14:30:00,55.35,55.37,55.31,55.37,15656.0,52.2829,52.3017,52.2451,52.3017,15656.0
2023-05-15 14:35:00,55.37,55.4,55.36,55.38,9293.0,52.3017,52.3301,52.2923,52.3112,9293.0
2023-05-15 14:40:00,55.38,55.43,55.38,55.43,9399.0,52.3112,52.3584,52.3112,52.3584,9399.0
2023-05-15 14:45:00,55.43,55.46,55.39,55.4,9883.0,52.3584,52.3868,52.3206,52.3301,9883.0
2023-05-15 14:50:00,55.4,55.42,55.37,55.38,18405.0,52.3301,52.349,52.3017,52.3112,18405.0
2023-05-15 14:55:00,55.39,55.39,55.31,55.34,7697.0,52.3206,52.3206,52.2451,52.2734,7697.0
2023-05-15 15:00:00,55.34,55.37,55.31,55.37,12500.0,52.2734,52.3017,52.2451,52.3017,12500.0
2023-05-15 15:05:00,55.37,55.42,55.36,55.41,8619.0,52.3017,52.349,52.2923,52.3395,8619.0
2023-05-15 15:10:00,55.41,55.44,55.38,55.39,10242.0,52.3395,52.3679,52.3112,52.3206,10242.0
2023-05-15 15:15:00,55.39,55.43,55.38,55.43,10157.0,52.3206,52.3584,52.3112,52.3584,10157.0
2023-05-15 15:20:00,55.42,55.45,55.38,55.44,8769.0,52.349,52.3773,52.3112,52.3679,8769.0
2023-05-15 15:25:00,55.44,55.45,55.41,55.43,18072.0,52.3679,52.3773,52.3395,52.3584,18072.0
2023-05-15 15:30:00,55.43,55.45,55.4,55.43,36510.0,52.3584,52.3773,52.3301,52.3584,36510.0
2023-05-15 15:35:00,55.44,55.52,55.43,55.49,44095.0,52.3679,52.4434,52.3584,52.4151,44095.0
2023-05-15 15:40:00,55.5,55.51,55.46,55.48,31887.0,52.4245,52.434,52.3868,52.4057,31887.0
2023-05-15 15:45:00,55.48,55.51,55.47,55.51,27508.0,52.4057,52.434,52.3962,52.434,27508.0
2023-05-15 15:50:00,55.51,55.59,55.5,55.55,66442.0,52.434,52.5096,52.4245,52.4718,66442.0
2023-05-15 15:55:00,55.55,55.56,55.46,55.55,155641.0,52.4718,52.4812,52.3868,52.4718,155641.0
2023-05-16 09:30:00,55.41,55.63,55.3,55.55,42270.0,52.3395,52.5473,52.2356,52.4718,42270.0
2023-05-16 09:35:00,55.55,55.59,55.32,55.33,11272.0,52.4718,52.5096,52.2545,52.264,11272.0
2023-05-16 09:40:00,55.32,55.46,55.26,55.26,13555.0,52.2545,52.3868,52.1978,52.1978,13555.0
2023-05-16 09:45:00,55.29,55.3,55.03,55.16,17373.0,52.2262,52.2356,51.9806,52.1034,17373.0
2023-05-16 09:50:00,55.19,55.25,54.94,55.03,43726.0,52.1317,52.1884,51.8956,51.9806,43726.0
2023-05-16 09:55:00,55.07,55.24,55.05,55.2,13245.0,52.0184,52.179,51.9995,52.1412,13245.0
2023-05-16 10:00:00,55.22,55.24,55.0,55.01,66444.0,52.1601,52.179,51.9522,51.9617,66444.0
2023-05-16 10:05:00,55.03,55.09,54.82,54.82,85858.0,51.9806,52.0373,51.7822,51.7822,85858.0
2023-05-16 10:10:00,54.83,54.86,54.62,54.7,66248.0,51.7917,51.82,51.5933,51.6689,66248.0
2023-05-16 10:15:00,54.69,54.78,54.57,54.78,116163.0,51.6594,51.7444,51.5461,51.7444,116163.0
2023-05-16 10:20:00,54.75,54.81,54.7,54.74,20474.0,51.7161,51.7728,51.6689,51.7067,20474.0
2023-05-16 10:25:00,54.75,54.96,54.73,54.89,18464.0,51.7161,51.9145,51.6972,51.8483,18464.0
2023-05-16 10:30:00,54.9,55.0,54.82,54.89,21120.0,51.8578,51.9522,51.7822,51.8483,21120.0
2023-05-16 10:35:00,54.93,54.97,54.89,54.96,26786.0,51.8861,51.9239,51.8483,51.9145,26786.0
2023-05-16 10:40:00,54.95,54.96,54.82,54.91,16122.0,51.905,51.9145,51.7822,51.8672,16122.0
2023-05-16 10:45:00,54.9,54.9,54.8,54.81,9720.0,51.8578,51.8578,51.7633,51.7728,9720.0
2023-05-16 10:50:00,54.8,54.81,54.71,54.73,21453.0,51.7633,51.7728,51.6783,51.6972,21453.0
2023-05-16 10:55:00,54.73,54.88,54.71,54.79,13019.0,51.6972,51.8389,51.6783,51.7539,13019.0
2023-05-16 11:00:00,54.81,54.86,54.75,54.75,19379.0,51.7728,51.82,51.7161,51.7161,19379.0
2023-05-16 11:05:00,54.75,54.77,54.7,54.73,12014.0,51.7161,51.735,51.6689,51.6972,12014.0
2023-05-16 11:10:00,54.71,54.76,54.7,54.72,26488.0,51.6783,51.7255,51.6689,51.6878,26488.0
2023-05-16 11:15:00,54.73,54.75,54.67,54.75,38625.0,51.6972,51.7161,51.6405,51.7161,38625.0
2023-05-16 11:20:00,54.74,54.82,54.71,54.82,20937.0,51.7067,51.7822,51.6783,51.7822,20937.0
2023-05-16 11:25:00,54.81,54.91,54.81,54.88,18581.0,51.7728,51.8672,51.7728,51.8389,18581.0
2023-05-16 11:30:00,54.89,54.89,54.85,54.86,11344.0,51.8483,51.8483,51.8106,51.82,11344.0
2023-05-16 11:35:00,54.86,54.86,54.71,54.71,34367.0,51.82,51.82,51.6783,51.6783,34367.0
2023-05-16 11:40:00,54.71,54.74,54.65,54.74,13947.0,51.6783,51.7067,51.6216,51.7067,13947.0
2023-05-16 11:45:00,54.73,54.86,54.72,54.86,9500.0,51.6972,51.82,51.6878,51.82,9500.0
2023-05-16 11:50:00,54.86,54.91,54.85,54.85,12590.0,51.82,51.8672,51.8106,51.8106,12590.0
2023-05-16 11:55:00,54.85,54.85,54.8,54.84,13100.0,51.8106,51.8106,51.7633,51.8011,13100.0
2023-05-16 12:00:00,54.85,54.85,54.76,54.8,17681.0,51.8106,51.8106,51.7255,51.7633,17681.0
2023-05-16 12:05:00,54.81,54.94,54.8,54.94,49026.0,51.7728,51.8956,51.7633,51.8956,49026.0
2023-05-16 12:10:00,54.94,54.94,54.88,54.94,16839.0,51.8956,51.8956,51.8389,51.8956,16839.0
2023-05-16 12:15:00,54.96,55.0,54.9,54.93,20307.0,51.9145,51.9522,51.8578,51.8861,20307.0
2023-05-16 12:20:00,54.94,54.94,54.85,54.89,40992.0,51.8956,51.8956,51.8106,51.8483,40992.0
2023-05-16 12:25:00,54.87,54.95,54.87,54.88,26434.0,51.8295,51.905,51.8295,51.8389,26434.0
2023-05-16 12:30:00,54.88,54.92,54.85,54.86,12618.0,51.8389,51.8767,51.8106,51.82,12618.0
2023-05-16 12:35:00,54.86,54.96,54.85,54.95,16379.0,51.82,51.9145,51.8106,51.905,16379.0
2023-05-16 12:40:00,54.95,55.03,54.89,54.92,9251.0,51.905,51.9806,51.8483,51.8767,9251.0
2023-05-16 12:45:00,54.92,54.94,54.85,54.9,15861.0,51.8767,51.8956,51.8106,51.8578,15861.0
2023-05-16 12:50:00,54.91,54.92,54.85,54.87,9090.0,51.8672,51.8767,51.8106,51.8295,9090.0
2023-05-16 12:55:00,54.88,54.95,54.86,54.93,15227.0,51.8389,51.905,51.82,51.8861,15227.0
2023-05-16 13:00:00,54.93,54.93,54.87,54.89,6581.0,51.8861,51.8861,51.8295,51.8483,6581.0
2023-05-16 13:05:00,54.88,54.89,54.85,54.88,6982.0,51.8389,51.8483,51.8106,51.8389,6982.0
2023-05-16 13:10:00,54.88,54.91,54.85,54.91,6600.0,51.8389,51.8672,51.8106,51.8672,6600.0
2023-05-16 13:15:00,54.89,54.9,54.85,54.88,7453.0,51.8483,51.8578,51.8106,51.8389,7453.0
2023-05-16 13:20:00,54.88,54.91,54.85,54.88,12119.0,51.8389,51.8672,51.8106,51.8389,12119.0
2023-05-16 13:25:00,54.88,54.89,54.85,54.88,10647.0,51.8389,51.8483,51.8106,51.8389,10647.0
2023-05-16 13:30:00,54.88,54.91,54.85,54.89,11115.0,51.8389,51.8672,51.8106,51.8483,11115.0
2023-05-16 13:35:00,54.9,54.94,54.83,54.88,29766.0,51.8578,51.8956,51.7917,51.8389,29766.0
2023-05-16 13:40:00,54.87,54.88,54.81,54.83,14156.0,51.8295,51.8389,51.7728,51.7917,14156.0
2023-05-16 13:45:00,54.83,54.93,54.83,54.92,11091.0,51.7917,51.8861,51.7917,51.8767,11091.0
2023-05-16 13:50:00,54.93,54.96,54.91,54.92,7855.0,51.8861,51.9145,51.8672,51.8767,7855.0
2023-05-16 13:55:00,54.91,55.02,54.9,54.99,24188.0,51.8672,51.9711,51.8578,51.9428,24188.0
2023-05-16 14:00:00,55.0,55.07,55.0,55.0,31864.0,51.9522,52.0184,51.9522,51.9522,31864.0
2023-05-16 14:05:00,55.01,55.12,55.01,55.09,24526.0,51.9617,52.0656,51.9617,52.0373,24526.0
2023-05-16 14:10:00,55.09,55.15,55.07,55.07,20980.0,52.0373,52.0939,52.0184,52.0184,20980.0
2023-05-16 14:15:00,55.05,55.08,55.03,55.04,30803.0,51.9995,52.0278,51.9806,51.99,30803.0
2023-05-16 14:20:00,55.04,55.07,55.02,55.04,32911.0,51.99,52.0184,51.9711,51.99,32911.0
2023-05-16 14:25:00,55.03,55.06,54.95,54.95,27844.0,51.9806,52.0089,51.905,51.905,27844.0
2023-05-16 14:30:00,54.95,54.95,54.85,54.86,16786.0,51.905,51.905,51.8106,51.82,16786.0
2023-05-16 14:35:00,54.86,54.92,54.85,54.92,17806.0,51.82,51.8767,51.8106,51.8767,17806.0
2023-05-16 14:40:00,54.92,54.99,54.91,54.96,15728.0,51.8767,51.9428,51.8672,51.9145,15728.0
2023-05-16 14:45:00,54.95,55.02,54.95,55.02,9326.0,51.905,51.9711,51.905,51.9711,9326.0
2023-05-16 14:50:00,55.03,55.1,55.0,55.05,24363.0,51.9806,52.0467,51.9522,51.9995,24363.0
2023-05-16 14:55:00,55.05,55.16,55.05,55.12,24531.0,51.9995,52.1034,51.9995,52.0656,24531.0
2023-05-16 15:00:00,55.11,55.17,55.1,55.16,9160.0,52.0562,52.1128,52.0467,52.1034,9160.0
2023-05-16 15:05:00,55.17,55.2,55.14,55.2,39932.0,52.1128,52.1412,52.0845,52.1412,39932.0
2023-05-16 15:10:00,55.2,55.24,55.19,55.2,29974.0,52.1412,52.179,52.1317,52.1412,29974.0
2023-05-16 15:15:00,55.2,55.2,55.1,55.12,12912.0,52.1412,52.1412,52.0467,52.0656,12912.0
2023-05-16 15:20:00,55.12,55.18,55.07,55.17,43877.0,52.0656,52.1223,52.0184,52.1128,43877.0
2023-05-16 15:25:00,55.17,55.17,55.11,55.16,30840.0,52.1128,52.1128,52.0562,52.1034,30840.0
2023-05-16 15:30:00,55.15,55.16,55.07,55.07,18980.0,52.0939,52.1034,52.0184,52.0184,18980.0
2023-05-16 15:35:00,55.08,55.09,55.05,55.06,18677.0,52.0278,52.0373,51.9995,52.0089,18677.0
2023-05-16 15:40:00,55.07,55.13,55.05,55.11,35107.0,52.0184,52.075,51.9995,52.0562,35107.0
2023-05-16 15:45:00,55.11,55.11,55.04,55.07,37275.0,52.0562,52.0562,51.99,52.0184,37275.0
2023-05-16 15:50:00,55.07,55.08,54.91,54.91,105081.0,52.0184,52.0278,51.8672,51.8672,105081.0
2023-05-16 15:55:00,54.92,54.97,54.89,54.91,145327.0,51.8767,51.9239,51.8483,51.8672,145327.0
2023-05-17 09:30:00,55.31,55.41,55.09,55.33,123001.0,52.2451,52.3395,52.0373,52.264,123001.0
2023-05-17 09:35:00,55.37,55.53,55.37,55.44,8488.0,52.3017,52.4529,52.3017,52.3679,8488.0
2023-05-17 09:40:00,55.41,55.54,55.4,55.47,21407.0,52.3395,52.4623,52.3301,52.3962,21407.0
2023-05-17 09:45:00,55.5,55.51,55.32,55.35,26473.0,52.4245,52.434,52.2545,52.2829,26473.0
2023-05-17 09:50:00,55.35,55.4,55.26,55.27,22513.0,52.2829,52.3301,52.1978,52.2073,22513.0
2023-05-17 09:55:00,55.28,55.35,55.2,55.33,18133.0,52.2167,52.2829,52.1412,52.264,18133.0
2023-05-17 10:00:00,55.28,55.28,55.1,55.21,69418.0,52.2167,52.2167,52.0467,52.1506,69418.0
2023-05-17 10:05:00,55.21,55.33,55.2,55.25,14959.0,52.1506,52.264,52.1412,52.1884,14959.0
2023-05-17 10:10:00,55.24,55.26,55.1,55.13,24587.0,52.179,52.1978,52.0467,52.075,24587.0
2023-05-17 10:15:00,55.13,55.22,55.11,55.17,11665.0,52.075,52.1601,52.0562,52.1128,11665.0
2023-05-17 10:20:00,55.16,55.35,55.16,55.29,26750.0,52.1034,52.2829,52.1034,52.2262,26750.0
2023-05-17 10:25:00,55.3,55.37,55.27,55.37,7950.0,52.2356,52.3017,52.2073,52.3017,7950.0
2023-05-17 10:30:00,55.37,55.42,55.35,55.37,19665.0,52.3017,52.349,52.2829,52.3017,19665.0
2023-05-17 10:35:00,55.39,55.56,55.38,55.52,17289.0,52.3206,52.4812,52.3112,52.4434,17289.0
2023-05-17 10:40:00,55.52,55.55,55.46,55.55,9283.0,52.4434,52.4718,52.3868,52.4718,9283.0
2023-05-17 10:45:00,55.55,55.68,55.54,55.55,29984.0,52.4718,52.5946,52.4623,52.4718,29984.0
2023-05-17 10:50:00,55.55,55.55,55.44,55.46,23483.0,52.4718,52.4718,52.3679,52.3868,23483.0
2023-05-17 10:55:00,55.44,55.53,55.44,55.52,26854.0,52.3679,52.4529,52.3679,52.4434,26854.0
2023-05-17 11:00:00,55.54,55.62,55.53,55.58,6536.0,52.4623,52.5379,52.4529,52.5001,6536.0
2023-05-17 11:05:00,55.59,55.66,55.57,55.65,7648.0,52.5096,52.5757,52.4907,52.5662,7648.0
2023-05-17 11:10:00,55.65,55.71,55.62,55.7,18321.0,52.5662,52.6229,52.5379,52.6135,18321.0
2023-05-17 11:15:00,55.75,55.93,55.72,55.85,22800.0,52.6607,52.8307,52.6324,52.7551,22800.0
2023-05-17 11:20:00,55.85,55.96,55.82,55.91,18438.0,52.7551,52.8591,52.7268,52.8118,18438.0
2023-05-17 11:25:00,55.92,55.96,55.86,55.92,7650.0,52.8213,52.8591,52.7646,52.8213,7650.0
2023-05-17 11:30:00,55.94,56.01,55.9,55.93,26229.0,52.8402,52.9063,52.8024,52.8307,26229.0
2023-05-17 11:35:00,55.91,56.07,55.91,56.05,8842.0,52.8118,52.963,52.8118,52.9441,8842.0
2023-05-17 11:40:00,56.05,56.17,56.05,56.17,14440.0,52.9441,53.0574,52.9441,53.0574,14440.0
2023-05-17 11:45:00,56.15,56.23,56.15,56.17,8058.0,53.0385,53.1141,53.0385,53.0574,8058.0
2023-05-17 11:50:00,56.19,56.25,56.15,56.17,8285.0,53.0763,53.133,53.0385,53.0574,8285.0
2023-05-17 11:55:00,56.18,56.18,56.1,56.1,11043.0,53.0669,53.0669,52.9913,52.9913,11043.0
2023-05-17 12:00:00,56.1,56.13,56.05,56.05,9513.0,52.9913,53.0196,52.9441,52.9441,9513.0
2023-05-17 12:05:00,56.04,56.07,56.03,56.03,6553.0,52.9346,52.963,52.9252,52.9252,6553.0
2023-05-17 12:10:00,56.02,56.07,56.01,56.06,9326.0,52.9157,52.963,52.9063,52.9535,9326.0
2023-05-17 12:15:00,56.08,56.1,55.95,55.96,11870.0,52.9724,52.9913,52.8496,52.8591,11870.0
2023-05-17 12:20:00,55.97,55.99,55.93,55.94,9682.0,52.8685,52.8874,52.8307,52.8402,9682.0
2023-05-17 12:25:00,55.91,55.94,55.9,55.94,8966.0,52.8118,52.8402,52.8024,52.8402,8966.0
2023-05-17 12:30:00,55.95,56.01,55.92,55.99,9369.0,52.8496,52.9063,52.8213,52.8874,9369.0
2023-05-17 12:35:00,56.0,56.04,55.94,55.99,11135.0,52.8968,52.9346,52.8402,52.8874,11135.0
2023-05-17 12:40:00,56.01,56.06,55.99,56.05,6357.0,52.9063,52.9535,52.8874,52.9441,6357.0
2023-05-17 12:45:00,56.06,56.19,56.06,56.15,7906.0,52.9535,53.0763,52.9535,53.0385,7906.0
2023-05-17 12:50:00,56.15,56.3,56.12,56.29,7147.0,53.0385,53.1802,53.0102,53.1708,7147.0
2023-05-17 12:55:00,56.3,56.3,56.21,56.23,10896.0,53.1802,53.1802,53.0952,53.1141,10896.0
2023-05-17 13:00:00,56.23,56.26,56.2,56.2,11781.0,53.1141,53.1424,53.0858,53.0858,11781.0
2023-05-17 13:05:00,56.21,56.32,56.21,56.26,36720.0,53.0952,53.1991,53.0952,53.1424,36720.0
2023-05-17 13:10:00,56.27,56.27,56.09,56.1,37666.0,53.1519,53.1519,52.9818,52.9913,37666.0
2023-05-17 13:15:00,56.1,56.11,55.99,56.04,44004.0,52.9913,53.0007,52.8874,52.9346,44004.0
2023-05-17 13:20:00,56.05,56.14,56.03,56.07,11651.0,52.9441,53.0291,52.9252,52.963,11651.0
2023-05-17 13:25:00,56.09,56.13,56.06,56.1,13342.0,52.9818,53.0196,52.9535,52.9913,13342.0
2023-05-17 13:30:00,56.1,56.25,56.1,56.25,22065.0,52.9913,53.133,52.9913,53.133,22065.0
2023-05-17 13:35:00,56.28,56.29,56.12,56.12,19503.0,53.1613,53.1708,53.0102,53.0102,19503.0
2023-05-17 13:40:00,56.12,56.16,56.1,56.15,11387.0,53.0102,53.048,52.9913,53.0385,11387.0
2023-05-17 13:45:00,56.16,56.25,56.16,56.22,13330.0,53.048,53.133,53.048,53.1046,13330.0
2023-05-17 13:50:00,56.22,56.22,55.97,56.02,94658.0,53.1046,53.1046,52.8685,52.9157,94658.0
2023-05-17 13:55:00,56.01,56.01,55.89,55.95,21481.0,52.9063,52.9063,52.7929,52.8496,21481.0
2023-05-17 14:00:00,55.96,56.01,55.94,55.97,14385.0,52.8591,52.9063,52.8402,52.8685,14385.0
2023-05-17 14:05:00,55.96,56.03,55.96,55.99,21919.0,52.8591,52.9252,52.8591,52.8874,21919.0
2023-05-17 14:10:00,56.0,56.09,56.0,56.04,18280.0,52.8968,52.9818,52.8968,52.9346,18280.0
2023-05-17 14:15:00,56.05,56.09,56.02,56.06,15563.0,52.9441,52.9818,52.9157,52.9535,15563.0
2023-05-17 14:20:00,56.05,56.08,56.04,56.07,7904.0,52.9441,52.9724,52.9346,52.963,7904.0
2023-05-17 14:25:00,56.06,56.08,56.04,56.08,15280.0,52.9535,52.9724,52.9346,52.9724,15280.0
2023-05-17 14:30:00,56.09,56.14,56.05,56.07,22377.0,52.9818,53.0291,52.9441,52.963,22377.0
2023-05-17 14:35:00,56.09,56.11,56.04,56.05,9843.0,52.9818,53.0007,52.9346,52.9441,9843.0
2023-05-17 14:40:00,56.06,56.08,56.01,56.01,9771.0,52.9535,52.9724,52.9063,52.9063,9771.0
2023-05-17 14:45:00,56.02,56.07,55.99,56.05,13660.0,52.9157,52.963,52.8874,52.9441,13660.0
2023-05-17 14:50:00,56.07,56.07,56.0,56.01,17985.0,52.963,52.963,52.8968,52.9063,17985.0
2023-05-17 14:55:00,56.0,56.03,55.95,55.96,16782.0,52.8968,52.9252,52.8496,52.8591,16782.0
2023-05-17 15:00:00,55.96,55.96,55.91,55.92,14462.0,52.8591,52.8591,52.8118,52.8213,14462.0
2023-05-17 15:05:00,55.92,55.97,55.91,55.94,13722.0,52.8213,52.8685,52.8118,52.8402,13722.0
2023-05-17 15:10:00,55.94,56.02,55.93,55.93,20086.0,52.8402,52.9157,52.8307,52.8307,20086.0
2023-05-17 15:15:00,55.93,55.97,55.91,55.91,17125.0,52.8307,52.8685,52.8118,52.8118,17125.0
2023-05-17 15:20:00,55.9,55.9,55.71,55.71,14333.0,52.8024,52.8024,52.6229,52.6229,14333.0
2023-05-17 15:25:00,55.71,55.76,55.69,55.76,18729.0,52.6229,52.6701,52.604,52.6701,18729.0
2023-05-17 15:30:00,55.77,55.77,55.69,55.75,29397.0,52.6796,52.6796,52.604,52.6607,29397.0
2023-05-17 15:35:00,55.76,55.96,55.73,55.91,45746.0,52.6701,52.8591,52.6418,52.8118,45746.0
2023-05-17 15:40:00,55.91,55.98,55.87,55.9,43342.0,52.8118,52.8779,52.774,52.8024,43342.0
2023-05-17 15:45:00,55.89,55.93,55.86,55.87,46073.0,52.7929,52.8307,52.7646,52.774,46073.0
2023-05-17 15:50:00,55.86,55.96,55.77,55.89,90632.0,52.7646,52.8591,52.6796,52.7929,90632.0
2023-05-17 15:55:00,55.9,55.98,55.77,55.97,354906.0,52.8024,52.8779,52.6796,52.8685,354906.0
2023-05-18 09:30:00,55.89,55.89,55.53,55.64,21309.0,52.7929,52.7929,52.4529,52.5568,21309.0
2023-05-18 09:35:00,55.65,55.8,55.65,55.78,9950.0,52.5662,52.7079,52.5662,52.689,9950.0
2023-05-18 09:40:00,55.78,55.93,55.76,55.8,5808.0,52.689,52.8307,52.6701,52.7079,5808.0
2023-05-18 09:45:00,55.8,55.99,55.8,55.92,17752.0,52.7079,52.8874,52.7079,52.8213,17752.0
2023-05-18 09:50:00,55.9,55.98,55.85,55.98,9218.0,52.8024,52.8779,52.7551,52.8779,9218.0
2023-05-18 09:55:00,56.0,56.03,55.92,56.0,21705.0,52.8968,52.9252,52.8213,52.8968,21705.0
2023-05-18 10:00:00,56.0,56.07,55.97,55.97,11493.0,52.8968,52.963,52.8685,52.8685,11493.0
2023-05-18 10:05:00,55.94,55.98,55.77,55.94,15131.0,52.8402,52.8779,52.6796,52.8402,15131.0
2023-05-18 10:10:00,55.94,56.06,55.91,55.96,23235.0,52.8402,52.9535,52.8118,52.8591,23235.0
2023-05-18 10:15:00,55.97,56.16,55.95,56.16,15844.0,52.8685,53.048,52.8496,53.048,15844.0
2023-05-18 10:20:00,56.16,56.3,56.14,56.2,29622.0,53.048,53.1802,53.0291,53.0858,29622.0
2023-05-18 10:25:00,56.13,56.13,56.02,56.12,10136.0,53.0196,53.0196,52.9157,53.0102,10136.0
2023-05-18 10:30:00,56.12,56.22,56.12,56.18,16830.0,53.0102,53.1046,53.0102,53.0669,16830.0
2023-05-18 10:35:00,56.2,56.2,56.06,56.1,11726.0,53.0858,53.0858,52.9535,52.9913,11726.0
2023-05-18 10:40:00,56.11,56.11,56.01,56.02,6371.0,53.0007,53.0007,52.9063,52.9157,6371.0
2023-05-18 10:45:00,56.03,56.13,56.01,56.09,34537.0,52.9252,53.0196,52.9063,52.9818,34537.0
2023-05-18 10:50:00,56.1,56.1,56.02,56.05,12232.0,52.9913,52.9913,52.9157,52.9441,12232.0
2023-05-18 10:55:00,56.05,56.16,56.04,56.16,19610.0,52.9441,53.048,52.9346,53.048,19610.0
2023-05-18 11:00:00,56.18,56.2,56.07,56.1,12678.0,53.0669,53.0858,52.963,52.9913,12678.0
2023-05-18 11:05:00,56.11,56.15,56.09,56.14,17699.0,53.0007,53.0385,52.9818,53.0291,17699.0
2023-05-18 11:10:00,56.15,56.17,56.1,56.11,10414.0,53.0385,53.0574,52.9913,53.0007,10414.0
2023-05-18 11:15:00,56.12,56.18,56.1,56.13,17103.0,53.0102,53.0669,52.9913,53.0196,17103.0
2023-05-18 11:20:00,56.13,56.16,56.01,56.02,10159.0,53.0196,53.048,52.9063,52.9157,10159.0
2023-05-18 11:25:00,56.03,56.14,56.02,56.14,13179.0,52.9252,53.0291,52.9157,53.0291,13179.0
2023-05-18 11:30:00,56.15,56.29,56.15,56.23,28377.0,53.0385,53.1708,53.0385,53.1141,28377.0
2023-05-18 11:35:00,56.23,56.24,56.09,56.09,13641.0,53.1141,53.1235,52.9818,52.9818,13641.0
2023-05-18 11:40:00,56.08,56.22,56.07,56.21,24580.0,52.9724,53.1046,52.963,53.0952,24580.0
2023-05-18 11:45:00,56.21,56.39,56.21,56.37,44292.0,53.0952,53.2652,53.0952,53.2463,44292.0
2023-05-18 11:50:00,56.39,56.56,56.34,56.52,51385.0,53.2652,53.4258,53.218,53.388,51385.0
2023-05-18 11:55:00,56.52,56.57,56.35,56.44,31260.0,53.388,53.4353,53.2274,53.3125,31260.0
2023-05-18 12:00:00,56.45,56.57,56.4,56.57,26807.0,53.3219,53.4353,53.2747,53.4353,26807.0
2023-05-18 12:05:00,56.6,56.6,56.45,56.47,16643.0,53.4636,53.4636,53.3219,53.3408,16643.0
2023-05-18 12:10:00,56.47,56.48,56.3,56.33,25574.0,53.3408,53.3502,53.1802,53.2085,25574.0
2023-05-18 12:15:00,56.32,56.42,56.26,56.37,27209.0,53.1991,53.2936,53.1424,53.2463,27209.0
2023-05-18 12:20:00,56.39,56.62,56.39,56.62,49068.0,53.2652,53.4825,53.2652,53.4825,49068.0
2023-05-18 12:25:00,56.62,56.66,56.52,56.61,54997.0,53.4825,53.5203,53.388,53.473,54997.0
2023-05-18 12:30:00,56.62,56.77,56.62,56.75,63122.0,53.4825,53.6242,53.4825,53.6053,63122.0
2023-05-18 12:35:00,56.74,56.82,56.72,56.79,88869.0,53.5958,53.6714,53.5769,53.6431,88869.0
2023-05-18 12:40:00,56.79,56.89,56.79,56.87,52475.0,53.6431,53.7375,53.6431,53.7186,52475.0
2023-05-18 12:45:00,56.87,56.96,56.83,56.92,30516.0,53.7186,53.8036,53.6808,53.7659,30516.0
2023-05-18 12:50:00,56.92,57.0,56.9,57.0,43530.0,53.7659,53.8414,53.747,53.8414,43530.0
2023-05-18 12:55:00,56.98,57.0,56.91,56.98,33669.0,53.8225,53.8414,53.7564,53.8225,33669.0
2023-05-18 13:00:00,56.98,57.06,56.96,57.06,39388.0,53.8225,53.8981,53.8036,53.8981,39388.0
2023-05-18 13:05:00,57.06,57.06,56.91,57.04,52428.0,53.8981,53.8981,53.7564,53.8792,52428.0
2023-05-18 13:10:00,57.03,57.09,57.03,57.05,35185.0,53.8698,53.9264,53.8698,53.8887,35185.0
2023-05-18 13:15:00,57.04,57.05,56.89,56.98,35022.0,53.8792,53.8887,53.7375,53.8225,35022.0
2023-05-18 13:20:00,56.98,57.08,56.97,57.07,23094.0,53.8225,53.917,53.8131,53.9075,23094.0
2023-05-18 13:25:00,57.06,57.18,56.94,56.94,45983.0,53.8981,54.0114,53.7847,53.7847,45983.0
2023-05-18 13:30:00,56.92,57.01,56.92,57.0,18099.0,53.7659,53.8509,53.7659,53.8414,18099.0
2023-05-18 13:35:00,57.0,57.0,56.94,56.94,22622.0,53.8414,53.8414,53.7847,53.7847,22622.0
2023-05-18 13:40:00,56.94,56.94,56.8,56.84,39050.0,53.7847,53.7847,53.6525,53.6903,39050.0
2023-05-18 13:45:00,56.83,56.9,56.77,56.9,30169.0,53.6808,53.747,53.6242,53.747,30169.0
2023-05-18 13:50:00,56.9,56.92,56.83,56.84,29635.0,53.747,53.7659,53.6808,53.6903,29635.0
2023-05-18 13:55:00,56.85,56.9,56.82,56.88,27509.0,53.6997,53.747,53.6714,53.7281,27509.0
2023-05-18 14:00:00,56.87,57.0,56.86,56.99,28519.0,53.7186,53.8414,53.7092,53.832,28519.0
2023-05-18 14:05:00,56.99,57.0,56.9,56.91,38087.0,53.832,53.8414,53.747,53.7564,38087.0
2023-05-18 14:10:00,56.9,56.91,56.87,56.9,30638.0,53.747,53.7564,53.7186,53.747,30638.0
2023-05-18 14:15:00,56.9,56.98,56.89,56.98,25137.0,53.747,53.8225,53.7375,53.8225,25137.0
2023-05-18 14:20:00,56.98,57.06,56.98,57.04,30151.0,53.8225,53.8981,53.8225,53.8792,30151.0
2023-05-18 14:25:00,57.05,57.2,57.04,57.14,31126.0,53.8887,54.0303,53.8792,53.9737,31126.0
2023-05-18 14:30:00,57.15,57.22,57.14,57.15,19477.0,53.9831,54.0492,53.9737,53.9831,19477.0
2023-05-18 14:35:00,57.15,57.2,57.12,57.19,23626.0,53.9831,54.0303,53.9548,54.0209,23626.0
2023-05-18 14:40:00,57.19,57.19,57.09,57.17,29405.0,54.0209,54.0209,53.9264,54.002,29405.0
2023-05-18 14:45:00,57.17,57.24,57.16,57.23,23367.0,54.002,54.0681,53.9926,54.0587,23367.0
2023-05-18 14:50:00,57.24,57.27,57.21,57.25,21511.0,54.0681,54.0965,54.0398,54.0776,21511.0
2023-05-18 14:55:00,57.24,57.27,57.24,57.25,22750.0,54.0681,54.0965,54.0681,54.0776,22750.0
2023-05-18 15:00:00,57.25,57.28,57.19,57.22,36926.0,54.0776,54.1059,54.0209,54.0492,36926.0
2023-05-18 15:05:00,57.21,57.26,57.19,57.26,30309.0,54.0398,54.087,54.0209,54.087,30309.0
2023-05-18 15:10:00,57.27,57.38,57.27,57.37,40704.0,54.0965,54.2004,54.0965,54.1909,40704.0
2023-05-18 15:15:00,57.38,57.51,57.34,57.48,81987.0,54.2004,54.3232,54.1626,54.2948,81987.0
2023-05-18 15:20:00,57.48,57.53,57.43,57.47,85408.0,54.2948,54.3421,54.2476,54.2854,85408.0
2023-05-18 15:25:00,57.45,57.52,57.42,57.5,44035.0,54.2665,54.3326,54.2381,54.3137,44035.0
2023-05-18 15:30:00,57.5,57.57,57.42,57.55,30818.0,54.3137,54.3798,54.2381,54.3609,30818.0
2023-05-18 15:35:00,57.55,57.6,57.49,57.59,55077.0,54.3609,54.4082,54.3043,54.3987,55077.0
2023-05-18 15:40:00,57.59,57.69,57.57,57.64,67112.0,54.3987,54.4932,54.3798,54.446,67112.0
2023-05-18 15:45:00,57.65,57.73,57.64,57.72,66118.0,54.4554,54.531,54.446,54.5215,66118.0
2023-05-18 15:50:00,57.73,57.89,57.73,57.8,115599.0,54.531,54.6821,54.531,54.5971,115599.0
2023-05-18 15:55:00,57.79,57.9,57.79,57.83,228311.0,54.5876,54.6915,54.5876,54.6254,228311.0
2023-05-19 09:30:00,58.28,58.49,58.1,58.41,92448.0,55.0505,55.2489,54.8805,55.1733,92448.0
2023-05-19 09:35:00,58.44,58.59,58.4,58.53,12614.0,55.2016,55.3433,55.1638,55.2866,12614.0
2023-05-19 09:40:00,58.52,58.52,58.27,58.31,20314.0,55.2772,55.2772,55.041,55.0788,20314.0
2023-05-19 09:45:00,58.33,58.37,58.02,58.13,25040.0,55.0977,55.1355,54.8049,54.9088,25040.0
2023-05-19 09:50:00,58.14,58.22,58.02,58.19,10706.0,54.9183,54.9938,54.8049,54.9655,10706.0
2023-05-19 09:55:00,58.22,58.26,58.14,58.19,8145.0,54.9938,55.0316,54.9183,54.9655,8145.0
2023-05-19 10:00:00,58.18,58.18,57.97,58.0,19080.0,54.956,54.956,54.7577,54.786,19080.0
2023-05-19 10:05:00,58.0,58.09,57.94,58.09,31357.0,54.786,54.871,54.7293,54.871,31357.0
2023-05-19 10:10:00,58.07,58.07,57.96,58.02,17580.0,54.8521,54.8521,54.7482,54.8049,17580.0
2023-05-19 10:15:00,58.0,58.09,57.98,57.99,12873.0,54.786,54.871,54.7671,54.7766,12873.0
2023-05-19 10:20:00,57.98,58.08,57.97,58.08,13177.0,54.7671,54.8616,54.7577,54.8616,13177.0
2023-05-19 10:25:00,58.08,58.11,58.01,58.1,25733.0,54.8616,54.8899,54.7955,54.8805,25733.0
2023-05-19 10:30:00,58.14,58.17,57.99,58.04,79413.0,54.9183,54.9466,54.7766,54.8238,79413.0
2023-05-19 10:35:00,58.05,58.1,57.93,57.95,49729.0,54.8332,54.8805,54.7199,54.7388,49729.0
2023-05-19 10:40:00,57.95,58.01,57.93,58.01,64706.0,54.7388,54.7955,54.7199,54.7955,64706.0
2023-05-19 10:45:00,58.04,58.11,58.0,58.0,43615.0,54.8238,54.8899,54.786,54.786,43615.0
2023-05-19 10:50:00,58.02,58.19,58.02,58.18,47574.0,54.8049,54.9655,54.8049,54.956,47574.0
2023-05-19 10:55:00,58.19,58.26,58.18,58.23,12851.0,54.9655,55.0316,54.956,55.0033,12851.0
2023-05-19 11:00:00,58.22,58.32,58.22,58.24,17557.0,54.9938,55.0883,54.9938,55.0127,17557.0
2023-05-19 11:05:00,58.22,58.22,57.99,58.01,33379.0,54.9938,54.9938,54.7766,54.7955,33379.0
2023-05-19 11:10:00,58.01,58.02,57.74,57.76,21462.0,54.7955,54.8049,54.5404,54.5593,21462.0
2023-05-19 11:15:00,57.76,57.76,57.59,57.64,19637.0,54.5593,54.5593,54.3987,54.446,19637.0
2023-05-19 11:20:00,57.64,57.76,57.57,57.59,10660.0,54.446,54.5593,54.3798,54.3987,10660.0
2023-05-19 11:25:00,57.6,57.67,57.41,57.44,9743.0,54.4082,54.4743,54.2287,54.257,9743.0
2023-05-19 11:30:00,57.45,57.47,57.34,57.37,6438.0,54.2665,54.2854,54.1626,54.1909,6438.0
2023-05-19 11:35:00,57.35,57.36,57.19,57.19,9556.0,54.172,54.1815,54.0209,54.0209,9556.0
2023-05-19 11:40:00,57.2,57.3,57.13,57.3,25024.0,54.0303,54.1248,53.9642,54.1248,25024.0
2023-05-19 11:45:00,57.31,57.49,57.3,57.43,56717.0,54.1342,54.3043,54.1248,54.2476,56717.0
2023-05-19 11:50:00,57.43,57.5,57.38,57.48,16327.0,54.2476,54.3137,54.2004,54.2948,16327.0
2023-05-19 11:55:00,57.49,57.59,57.44,57.46,16122.0,54.3043,54.3987,54.257,54.2759,16122.0
2023-05-19 12:00:00,57.45,57.52,57.41,57.5,13046.0,54.2665,54.3326,54.2287,54.3137,13046.0
2023-05-19 12:05:00,57.53,57.53,57.39,57.42,22894.0,54.3421,54.3421,54.2098,54.2381,22894.0
2023-05-19 12:10:00,57.42,57.45,57.36,57.38,10029.0,54.2381,54.2665,54.1815,54.2004,10029.0
2023-05-19 12:15:00,57.38,57.52,57.37,57.5,29137.0,54.2004,54.3326,54.1909,54.3137,29137.0
2023-05-19 12:20:00,57.5,57.53,57.45,57.46,21474.0,54.3137,54.3421,54.2665,54.2759,21474.0
2023-05-19 12:25:00,57.46,57.46,57.34,57.41,43042.0,54.2759,54.2759,54.1626,54.2287,43042.0
2023-05-19 12:30:00,57.39,57.4,57.23,57.25,46378.0,54.2098,54.2193,54.0587,54.0776,46378.0
2023-05-19 12:35:00,57.25,57.5,57.23,57.5,23219.0,54.0776,54.3137,54.0587,54.3137,23219.0
2023-05-19 12:40:00,57.5,57.57,57.44,57.45,29683.0,54.3137,54.3798,54.257,54.2665,29683.0
2023-05-19 12:45:00,57.45,57.51,57.4,57.51,27932.0,54.2665,54.3232,54.2193,54.3232,27932.0
2023-05-19 12:50:00,57.51,57.58,57.48,57.56,10574.0,54.3232,54.3893,54.2948,54.3704,10574.0
2023-05-19 12:55:00,57.57,57.66,57.55,57.64,34627.0,54.3798,54.4648,54.3609,54.446,34627.0
2023-05-19 13:00:00,57.64,57.78,57.63,57.75,36210.0,54.446,54.5782,54.4365,54.5499,36210.0
2023-05-19 13:05:00,57.73,57.81,57.68,57.79,36527.0,54.531,54.6065,54.4837,54.5876,36527.0
2023-05-19 13:10:00,57.8,57.82,57.62,57.64,43380.0,54.5971,54.616,54.4271,54.446,43380.0
2023-05-19 13:15:00,57.65,57.77,57.59,57.75,15030.0,54.4554,54.5688,54.3987,54.5499,15030.0
2023-05-19 13:20:00,57.73,57.74,57.68,57.72,15803.0,54.531,54.5404,54.4837,54.5215,15803.0
2023-05-19 13:25:00,57.71,57.71,57.6,57.64,12294.0,54.5121,54.5121,54.4082,54.446,12294.0
2023-05-19 13:30:00,57.63,57.7,57.55,57.61,50021.0,54.4365,54.5026,54.3609,54.4176,50021.0
2023-05-19 13:35:00,57.59,57.6,57.42,57.46,59729.0,54.3987,54.4082,54.2381,54.2759,59729.0
2023-05-19 13:40:00,57.47,57.52,57.33,57.37,55671.0,54.2854,54.3326,54.1531,54.1909,55671.0
2023-05-19 13:45:00,57.35,57.43,57.33,57.34,31598.0,54.172,54.2476,54.1531,54.1626,31598.0
2023-05-19 13:50:00,57.32,57.41,57.25,57.41,33698.0,54.1437,54.2287,54.0776,54.2287,33698.0
2023-05-19 13:55:00,57.4,57.4,57.28,57.28,5354.0,54.2193,54.2193,54.1059,54.1059,5354.0
2023-05-19 14:00:00,57.26,57.31,57.24,57.25,28659.0,54.087,54.1342,54.0681,54.0776,28659.0
2023-05-19 14:05:00,57.23,57.38,57.2,57.32,35006.0,54.0587,54.2004,54.0303,54.1437,35006.0
2023-05-19 14:10:00,57.32,57.37,57.27,57.36,25241.0,54.1437,54.1909,54.0965,54.1815,25241.0
2023-05-19 14:15:00,57.36,57.38,57.25,57.37,14789.0,54.1815,54.2004,54.0776,54.1909,14789.0
2023-05-19 14:20:00,57.37,57.46,57.36,57.39,36619.0,54.1909,54.2759,54.1815,54.2098,36619.0
2023-05-19 14:25:00,57.38,57.4,57.29,57.29,15725.0,54.2004,54.2193,54.1154,54.1154,15725.0
2023-05-19 14:30:00,57.27,57.31,57.17,57.22,33622.0,54.0965,54.1342,54.002,54.0492,33622.0
2023-05-19 14:35:00,57.19,57.26,57.18,57.26,6491.0,54.0209,54.087,54.0114,54.087,6491.0
2023-05-19 14:40:00,57.25,57.25,57.1,57.12,7682.0,54.0776,54.0776,53.9359,53.9548,7682.0
2023-05-19 14:45:00,57.1,57.12,57.02,57.04,16903.0,53.9359,53.9548,53.8603,53.8792,16903.0
2023-05-19 14:50:00,57.03,57.11,57.03,57.05,12615.0,53.8698,53.9453,53.8698,53.8887,12615.0
2023-05-19 14:55:00,57.07,57.11,57.04,57.06,14628.0,53.9075,53.9453,53.8792,53.8981,14628.0
2023-05-19 15:00:00,57.05,57.06,57.02,57.03,7933.0,53.8887,53.8981,53.8603,53.8698,7933.0
2023-05-19 15:05:00,57.03,57.05,56.96,57.03,16148.0,53.8698,53.8887,53.8036,53.8698,16148.0
2023-05-19 15:10:00,57.03,57.07,57.02,57.06,13102.0,53.8698,53.9075,53.8603,53.8981,13102.0
2023-05-19 15:15:00,57.05,57.06,56.99,57.02,11440.0,53.8887,53.8981,53.832,53.8603,11440.0
2023-05-19 15:20:00,57.02,57.02,56.95,56.97,12323.0,53.8603,53.8603,53.7942,53.8131,12323.0
2023-05-19 15:25:00,56.98,56.99,56.83,56.83,16874.0,53.8225,53.832,53.6808,53.6808,16874.0
2023-05-19 15:30:00,56.82,56.84,56.72,56.72,20887.0,53.6714,53.6903,53.5769,53.5769,20887.0
2023-05-19 15:35:00,56.72,56.83,56.69,56.78,36806.0,53.5769,53.6808,53.5486,53.6336,36806.0
2023-05-19 15:40:00,56.8,56.98,56.8,56.98,45063.0,53.6525,53.8225,53.6525,53.8225,45063.0
2023-05-19 15:45:00,56.98,57.04,56.94,57.01,53689.0,53.8225,53.8792,53.7847,53.8509,53689.0
2023-05-19 15:50:00,57.0,57.08,56.96,57.03,77995.0,53.8414,53.917,53.8036,53.8698,77995.0
2023-05-19 15:55:00,57.03,57.05,56.81,56.83,252692.0,53.8698,53.8887,53.662,53.6808,252692.0
2023-05-22 09:30:00,57.0,57.28,56.85,57.13,59234.0,53.8414,54.1059,53.6997,53.9642,59234.0
2023-05-22 09:35:00,57.2,57.54,57.18,57.45,43993.0,54.0303,54.3515,54.0114,54.2665,43993.0
2023-05-22 09:40:00,57.43,57.55,57.33,57.35,20586.0,54.2476,54.3609,54.1531,54.172,20586.0
2023-05-22 09:45:00,57.36,57.4,57.1,57.23,77351.0,54.1815,54.2193,53.9359,54.0587,77351.0
2023-05-22 09:50:00,57.25,57.49,57.22,57.48,19977.0,54.0776,54.3043,54.0492,54.2948,19977.0
2023-05-22 09:55:00,57.5,57.61,57.5,57.59,17027.0,54.3137,54.4176,54.3137,54.3987,17027.0
2023-05-22 10:00:00,57.58,57.72,57.52,57.71,15148.0,54.3893,54.5215,54.3326,54.5121,15148.0
2023-05-22 10:05:00,57.73,57.73,57.44,57.52,26904.0,54.531,54.531,54.257,54.3326,26904.0
2023-05-22 10:10:00,57.49,58.01,57.49,58.0,54219.0,54.3043,54.7955,54.3043,54.786,54219.0
2023-05-22 10:15:00,58.0,58.23,58.0,58.21,28032.0,54.786,55.0033,54.786,54.9844,28032.0
2023-05-22 10:20:00,58.19,58.33,58.16,58.3,43072.0,54.9655,55.0977,54.9371,55.0694,43072.0
2023-05-22 10:25:00,58.3,58.3,58.15,58.17,36083.0,55.0694,55.0694,54.9277,54.9466,36083.0
2023-05-22 10:30:00,58.18,58.23,58.0,58.07,24889.0,54.956,55.0033,54.786,54.8521,24889.0
2023-05-22 10:35:00,58.08,58.14,57.99,58.07,48310.0,54.8616,54.9183,54.7766,54.8521,48310.0
2023-05-22 10:40:00,58.08,58.12,58.02,58.03,17716.0,54.8616,54.8994,54.8049,54.8143,17716.0
2023-05-22 10:45:00,58.03,58.32,58.02,58.29,78141.0,54.8143,55.0883,54.8049,55.0599,78141.0
2023-05-22 10:50:00,58.29,58.41,58.15,58.15,104441.0,55.0599,55.1733,54.9277,54.9277,104441.0
2023-05-22 10:55:00,58.15,58.44,58.05,58.44,46683.0,54.9277,55.2016,54.8332,55.2016,46683.0
2023-05-22 11:00:00,58.45,58.58,58.29,58.45,55914.0,55.2111,55.3339,55.0599,55.2111,55914.0
2023-05-22 11:05:00,58.47,58.47,58.34,58.36,21595.0,55.23,55.23,55.1072,55.1261,21595.0
2023-05-22 11:10:00,58.35,58.37,58.13,58.17,14598.0,55.1166,55.1355,54.9088,54.9466,14598.0
2023-05-22 11:15:00,58.16,58.18,58.05,58.05,36978.0,54.9371,54.956,54.8332,54.8332,36978.0
2023-05-22 11:20:00,58.05,58.05,57.91,57.99,16621.0,54.8332,54.8332,54.701,54.7766,16621.0
2023-05-22 11:25:00,57.98,58.11,57.94,58.07,25955.0,54.7671,54.8899,54.7293,54.8521,25955.0
2023-05-22 11:30:00,58.1,58.14,57.98,57.99,43315.0,54.8805,54.9183,54.7671,54.7766,43315.0
2023-05-22 11:35:00,58.01,58.08,57.85,57.92,70360.0,54.7955,54.8616,54.6443,54.7104,70360.0
2023-05-22 11:40:00,57.94,58.0,57.88,57.96,53196.0,54.7293,54.786,54.6727,54.7482,53196.0
2023-05-22 11:45:00,57.96,58.1,57.93,58.05,35660.0,54.7482,54.8805,54.7199,54.8332,35660.0
2023-05-22 11:50:00,58.05,58.19,58.05,58.16,13061.0,54.8332,54.9655,54.8332,54.9371,13061.0
2023-05-22 11:55:00,58.17,58.26,58.14,58.23,8759.0,54.9466,55.0316,54.9183,55.0033,8759.0
2023-05-22 12:00:00,58.23,58.3,58.22,58.29,6454.0,55.0033,55.0694,54.9938,55.0599,6454.0
2023-05-22 12:05:00,58.3,58.31,58.19,58.22,17932.0,55.0694,55.0788,54.9655,54.9938,17932.0
2023-05-22 12:10:00,58.22,58.24,58.15,58.19,12091.0,54.9938,55.0127,54.9277,54.9655,12091.0
2023-05-22 12:15:00,58.17,58.22,58.11,58.21,12646.0,54.9466,54.9938,54.8899,54.9844,12646.0
2023-05-22 12:20:00,58.2,58.24,58.05,58.05,10748.0,54.9749,55.0127,54.8332,54.8332,10748.0
2023-05-22 12:25:00,58.05,58.12,58.03,58.06,13019.0,54.8332,54.8994,54.8143,54.8427,13019.0
2023-05-22 12:30:00,58.05,58.24,58.05,58.17,16907.0,54.8332,55.0127,54.8332,54.9466,16907.0
2023-05-22 12:35:00,58.18,58.26,58.14,58.16,17100.0,54.956,55.0316,54.9183,54.9371,17100.0
2023-05-22 12:40:00,58.14,58.14,58.04,58.08,11044.0,54.9183,54.9183,54.8238,54.8616,11044.0
2023-05-22 12:45:00,58.09,58.1,57.96,57.96,14274.0,54.871,54.8805,54.7482,54.7482,14274.0
2023-05-22 12:50:00,57.93,58.05,57.93,57.95,9785.0,54.7199,54.8332,54.7199,54.7388,9785.0
2023-05-22 12:55:00,57.98,58.03,57.97,57.97,9270.0,54.7671,54.8143,54.7577,54.7577,9270.0
2023-05-22 13:00:00,57.97,58.09,57.97,58.04,6884.0,54.7577,54.871,54.7577,54.8238,6884.0
2023-05-22 13:05:00,58.04,58.05,57.94,57.94,12509.0,54.8238,54.8332,54.7293,54.7293,12509.0
2023-05-22 13:10:00,57.96,58.03,57.89,57.89,35322.0,54.7482,54.8143,54.6821,54.6821,35322.0
2023-05-22 13:15:00,57.88,58.0,57.83,57.96,39043.0,54.6727,54.786,54.6254,54.7482,39043.0
2023-05-22 13:20:00,57.98,58.09,57.98,58.02,19285.0,54.7671,54.871,54.7671,54.8049,19285.0
2023-05-22 13:25:00,58.02,58.05,57.93,57.97,11585.0,54.8049,54.8332,54.7199,54.7577,11585.0
2023-05-22 13:30:00,57.97,58.02,57.95,58.01,15609.0,54.7577,54.8049,54.7388,54.7955,15609.0
2023-05-22 13:35:00,58.01,58.07,57.95,58.05,23496.0,54.7955,54.8521,54.7388,54.8332,23496.0
2023-05-22 13:40:00,58.03,58.06,57.97,57.98,9975.0,54.8143,54.8427,54.7577,54.7671,9975.0
2023-05-22 13:45:00,57.99,58.01,57.92,57.92,8575.0,54.7766,54.7955,54.7104,54.7104,8575.0
2023-05-22 13:50:00,57.92,58.0,57.87,57.95,61688.0,54.7104,54.786,54.6632,54.7388,61688.0
2023-05-22 13:55:00,57.94,58.01,57.91,57.93,8659.0,54.7293,54.7955,54.701,54.7199,8659.0
2023-05-22 14:00:00,57.93,57.96,57.86,57.88,12393.0,54.7199,54.7482,54.6538,54.6727,12393.0
2023-05-22 14:05:00,57.88,57.9,57.84,57.85,10856.0,54.6727,54.6915,54.6349,54.6443,10856.0
2023-05-22 14:10:00,57.87,57.89,57.79,57.79,8747.0,54.6632,54.6821,54.5876,54.5876,8747.0
2023-05-22 14:15:00,57.79,57.9,57.76,57.9,15903.0,54.5876,54.6915,54.5593,54.6915,15903.0
2023-05-22 14:20:00,57.9,57.97,57.89,57.97,32745.0,54.6915,54.7577,54.6821,54.7577,32745.0
2023-05-22 14:25:00,57.97,58.02,57.97,58.0,13228.0,54.7577,54.8049,54.7577,54.786,13228.0
2023-05-22 14:30:00,58.01,58.01,57.95,57.96,11246.0,54.7955,54.7955,54.7388,54.7482,11246.0
2023-05-22 14:35:00,57.97,57.97,57.92,57.95,11898.0,54.7577,54.7577,54.7104,54.7388,11898.0
2023-05-22 14:40:00,57.95,57.98,57.92,57.98,12072.0,54.7388,54.7671,54.7104,54.7671,12072.0
2023-05-22 14:45:00,57.99,58.04,57.98,58.03,16157.0,54.7766,54.8238,54.7671,54.8143,16157.0
2023-05-22 14:50:00,58.03,58.07,58.0,58.0,21443.0,54.8143,54.8521,54.786,54.786,21443.0
2023-05-22 14:55:00,58.0,58.0,57.9,57.96,20666.0,54.786,54.786,54.6915,54.7482,20666.0
2023-05-22 15:00:00,57.96,57.98,57.94,57.97,15091.0,54.7482,54.7671,54.7293,54.7577,15091.0
2023-05-22 15:05:00,57.97,58.01,57.93,57.95,16549.0,54.7577,54.7955,54.7199,54.7388,16549.0
2023-05-22 15:10:00,57.95,57.96,57.88,57.91,16383.0,54.7388,54.7482,54.6727,54.701,16383.0
2023-05-22 15:15:00,57.91,57.91,57.84,57.88,21525.0,54.701,54.701,54.6349,54.6727,21525.0
2023-05-22 15:20:00,57.88,57.88,57.77,57.77,15492.0,54.6727,54.6727,54.5688,54.5688,15492.0
2023-05-22 15:25:00,57.77,57.77,57.67,57.73,31319.0,54.5688,54.5688,54.4743,54.531,31319.0
2023-05-22 15:30:00,57.73,57.79,57.7,57.73,32215.0,54.531,54.5876,54.5026,54.531,32215.0
2023-05-22 15:35:00,57.73,57.73,57.64,57.66,47431.0,54.531,54.531,54.446,54.4648,47431.0
2023-05-22 15:40:00,57.65,57.7,57.64,57.65,48792.0,54.4554,54.5026,54.446,54.4554,48792.0
2023-05-22 15:45:00,57.65,57.8,57.64,57.64,46534.0,54.4554,54.5971,54.446,54.446,46534.0
2023-05-22 15:50:00,57.65,57.67,57.58,57.61,81819.0,54.4554,54.4743,54.3893,54.4176,81819.0
2023-05-22 15:55:00,57.6,57.62,57.44,57.47,265074.0,54.4082,54.4271,54.257,54.2854,265074.0
2023-05-23 09:30:00,57.01,57.18,56.77,56.88,50404.0,53.8509,54.0114,53.6242,53.7281,50404.0
2023-05-23 09:35:00,56.88,56.88,56.51,56.61,8316.0,53.7281,53.7281,53.3786,53.473,8316.0
2023-05-23 09:40:00,56.64,56.76,56.44,56.56,35084.0,53.5014,53.6147,53.3125,53.4258,35084.0
2023-05-23 09:45:00,56.56,56.76,56.53,56.73,42442.0,53.4258,53.6147,53.3975,53.5864,42442.0
2023-05-23 09:50:00,56.76,57.01,56.75,57.01,55738.0,53.6147,53.8509,53.6053,53.8509,55738.0
2023-05-23 09:55:00,56.99,57.02,56.78,56.78,15416.0,53.832,53.8603,53.6336,53.6336,15416.0
2023-05-23 10:00:00,56.81,56.89,56.73,56.81,30609.0,53.662,53.7375,53.5864,53.662,30609.0
2023-05-23 10:05:00,56.79,57.05,56.78,57.05,47056.0,53.6431,53.8887,53.6336,53.8887,47056.0
2023-05-23 10:10:00,57.06,57.17,57.06,57.11,21159.0,53.8981,54.002,53.8981,53.9453,21159.0
2023-05-23 10:15:00,57.11,57.11,56.96,57.05,13233.0,53.9453,53.9453,53.8036,53.8887,13233.0
2023-05-23 10:20:00,57.05,57.07,56.95,57.03,12993.0,53.8887,53.9075,53.7942,53.8698,12993.0
2023-05-23 10:25:00,57.03,57.09,56.98,57.0,8575.0,53.8698,53.9264,53.8225,53.8414,8575.0
2023-05-23 10:30:00,57.0,57.0,56.85,56.95,33725.0,53.8414,53.8414,53.6997,53.7942,33725.0
2023-05-23 10:35:00,56.95,56.99,56.89,56.95,19526.0,53.7942,53.832,53.7375,53.7942,19526.0
2023-05-23 10:40:00,56.95,57.02,56.94,56.94,6586.0,53.7942,53.8603,53.7847,53.7847,6586.0
2023-05-23 10:45:00,56.93,56.93,56.85,56.9,14088.0,53.7753,53.7753,53.6997,53.747,14088.0
2023-05-23 10:50:00,56.88,56.91,56.78,56.89,37392.0,53.7281,53.7564,53.6336,53.7375,37392.0
2023-05-23 10:55:00,56.88,56.96,56.85,56.93,39888.0,53.7281,53.8036,53.6997,53.7753,39888.0
2023-05-23 11:00:00,56.94,57.06,56.94,57.04,9351.0,53.7847,53.8981,53.7847,53.8792,9351.0
2023-05-23 11:05:00,57.03,57.15,57.03,57.06,30807.0,53.8698,53.9831,53.8698,53.8981,30807.0
2023-05-23 11:10:00,57.07,57.09,57.02,57.05,11307.0,53.9075,53.9264,53.8603,53.8887,11307.0
2023-05-23 11:15:00,57.04,57.05,56.92,56.93,15405.0,53.8792,53.8887,53.7659,53.7753,15405.0
2023-05-23 11:20:00,56.94,57.02,56.9,56.98,12355.0,53.7847,53.8603,53.747,53.8225,12355.0
2023-05-23 11:25:00,57.0,57.04,56.96,57.0,15257.0,53.8414,53.8792,53.8036,53.8414,15257.0
2023-05-23 11:30:00,57.0,57.0,56.93,56.93,14022.0,53.8414,53.8414,53.7753,53.7753,14022.0
2023-05-23 11:35:00,56.93,56.98,56.87,56.94,17781.0,53.7753,53.8225,53.7186,53.7847,17781.0
2023-05-23 11:40:00,56.96,56.99,56.91,56.93,17796.0,53.8036,53.832,53.7564,53.7753,17796.0
2023-05-23 11:45:00,56.93,56.95,56.85,56.93,26605.0,53.7753,53.7942,53.6997,53.7753,26605.0
2023-05-23 11:50:00,56.92,56.97,56.9,56.93,17974.0,53.7659,53.8131,53.747,53.7753,17974.0
2023-05-23 11:55:00,56.94,56.97,56.88,56.89,17625.0,53.7847,53.8131,53.7281,53.7375,17625.0
2023-05-23 12:00:00,56.9,56.95,56.84,56.84,24051.0,53.747,53.7942,53.6903,53.6903,24051.0
2023-05-23 12:05:00,56.83,56.85,56.69,56.69,25864.0,53.6808,53.6997,53.5486,53.5486,25864.0
2023-05-23 12:10:00,56.7,56.74,56.6,56.68,37090.0,53.558,53.5958,53.4636,53.5392,37090.0
2023-05-23 12:15:00,56.66,56.68,56.58,56.59,32954.0,53.5203,53.5392,53.4447,53.4541,32954.0
2023-05-23 12:20:00,56.59,56.68,56.58,56.67,17528.0,53.4541,53.5392,53.4447,53.5297,17528.0
2023-05-23 12:25:00,56.68,56.68,56.54,56.56,22623.0,53.5392,53.5392,53.4069,53.4258,22623.0
2023-05-23 12:30:00,56.57,56.59,56.5,56.52,19806.0,53.4353,53.4541,53.3691,53.388,19806.0
2023-05-23 12:35:00,56.51,56.53,56.33,56.37,27707.0,53.3786,53.3975,53.2085,53.2463,27707.0
2023-05-23 12:40:00,56.36,56.37,56.3,56.33,20493.0,53.2369,53.2463,53.1802,53.2085,20493.0
2023-05-23 12:45:00,56.33,56.4,56.3,56.36,16278.0,53.2085,53.2747,53.1802,53.2369,16278.0
2023-05-23 12:50:00,56.36,56.41,56.33,56.34,15550.0,53.2369,53.2841,53.2085,53.218,15550.0
2023-05-23 12:55:00,56.36,56.44,56.36,56.44,20921.0,53.2369,53.3125,53.2369,53.3125,20921.0
2023-05-23 13:00:00,56.43,56.51,56.42,56.47,27536.0,53.303,53.3786,53.2936,53.3408,27536.0
2023-05-23 13:05:00,56.47,56.59,56.44,56.59,34120.0,53.3408,53.4541,53.3125,53.4541,34120.0
2023-05-23 13:10:00,56.59,56.62,56.55,56.59,17854.0,53.4541,53.4825,53.4164,53.4541,17854.0
2023-05-23 13:15:00,56.58,56.71,56.58,56.71,29011.0,53.4447,53.5675,53.4447,53.5675,29011.0
2023-05-23 13:20:00,56.7,56.7,56.52,56.62,23373.0,53.558,53.558,53.388,53.4825,23373.0
2023-05-23 13:25:00,56.62,56.62,56.4,56.4,17433.0,53.4825,53.4825,53.2747,53.2747,17433.0
2023-05-23 13:30:00,56.37,56.37,56.28,56.3,23088.0,53.2463,53.2463,53.1613,53.1802,23088.0
2023-05-23 13:35:00,56.29,56.43,56.28,56.43,11303.0,53.1708,53.303,53.1613,53.303,11303.0
2023-05-23 13:40:00,56.43,56.49,56.43,56.47,13638.0,53.303,53.3597,53.303,53.3408,13638.0
2023-05-23 13:45:00,56.47,56.5,56.39,56.4,15099.0,53.3408,53.3691,53.2652,53.2747,15099.0
2023-05-23 13:50:00,56.41,56.45,56.36,56.44,9852.0,53.2841,53.3219,53.2369,53.3125,9852.0
2023-05-23 13:55:00,56.44,56.44,56.39,56.43,16726.0,53.3125,53.3125,53.2652,53.303,16726.0
2023-05-23 14:00:00,56.43,56.47,56.4,56.47,13960.0,53.303,53.3408,53.2747,53.3408,13960.0
2023-05-23 14:05:00,56.47,56.51,56.41,56.41,16990.0,53.3408,53.3786,53.2841,53.2841,16990.0
2023-05-23 14:10:00,56.42,56.44,56.29,56.33,15697.0,53.2936,53.3125,53.1708,53.2085,15697.0
2023-05-23 14:15:00,56.31,56.33,56.23,56.24,16256.0,53.1897,53.2085,53.1141,53.1235,16256.0
2023-05-23 14:20:00,56.23,56.23,56.03,56.04,19961.0,53.1141,53.1141,52.9252,52.9346,19961.0
2023-05-23 14:25:00,56.01,56.14,55.98,56.05,20233.0,52.9063,53.0291,52.8779,52.9441,20233.0
2023-05-23 14:30:00,56.05,56.13,56.04,56.06,15028.0,52.9441,53.0196,52.9346,52.9535,15028.0
2023-05-23 14:35:00,56.06,56.06,55.93,55.94,15585.0,52.9535,52.9535,52.8307,52.8402,15585.0
2023-05-23 14:40:00,55.94,55.98,55.9,55.92,18597.0,52.8402,52.8779,52.8024,52.8213,18597.0
2023-05-23 14:45:00,55.94,55.99,55.86,55.88,10432.0,52.8402,52.8874,52.7646,52.7835,10432.0
2023-05-23 14:50:00,55.88,55.94,55.86,55.93,18644.0,52.7835,52.8402,52.7646,52.8307,18644.0
2023-05-23 14:55:00,55.94,56.0,55.92,55.99,17296.0,52.8402,52.8968,52.8213,52.8874,17296.0
2023-05-23 15:00:00,55.97,55.98,55.93,55.94,14457.0,52.8685,52.8779,52.8307,52.8402,14457.0
2023-05-23 15:05:00,55.95,55.99,55.94,55.95,26217.0,52.8496,52.8874,52.8402,52.8496,26217.0
2023-05-23 15:10:00,55.96,56.16,55.96,56.15,44775.0,52.8591,53.048,52.8591,53.0385,44775.0
2023-05-23 15:15:00,56.15,56.15,55.95,55.96,68580.0,53.0385,53.0385,52.8496,52.8591,68580.0
2023-05-23 15:20:00,55.95,56.12,55.95,56.09,37649.0,52.8496,53.0102,52.8496,52.9818,37649.0
2023-05-23 15:25:00,56.08,56.11,55.97,55.97,27572.0,52.9724,53.0007,52.8685,52.8685,27572.0
2023-05-23 15:30:00,55.96,56.01,55.93,55.98,29299.0,52.8591,52.9063,52.8307,52.8779,29299.0
2023-05-23 15:35:00,55.98,56.0,55.91,55.96,37560.0,52.8779,52.8968,52.8118,52.8591,37560.0
2023-05-23 15:40:00,55.96,56.03,55.92,55.95,51045.0,52.8591,52.9252,52.8213,52.8496,51045.0
2023-05-23 15:45:00,55.95,55.97,55.86,55.88,45499.0,52.8496,52.8685,52.7646,52.7835,45499.0
2023-05-23 15:50:00,55.91,55.91,55.73,55.78,113757.0,52.8118,52.8118,52.6418,52.689,113757.0
2023-05-23 15:55:00,55.76,55.86,55.69,55.77,289052.0,52.6701,52.7646,52.604,52.6796,289052.0
2023-05-24 09:30:00,55.02,55.29,55.01,55.09,43592.0,51.9711,52.2262,51.9617,52.0373,43592.0
2023-05-24 09:35:00,55.09,55.09,54.74,54.8,18290.0,52.0373,52.0373,51.7067,51.7633,18290.0
2023-05-24 09:40:00,54.77,54.77,54.46,54.48,18696.0,51.735,51.735,51.4422,51.4611,18696.0
2023-05-24 09:45:00,54.45,54.51,54.32,54.47,34027.0,51.4327,51.4894,51.3099,51.4516,34027.0
2023-05-24 09:50:00,54.46,54.5,54.15,54.16,26255.0,51.4422,51.48,51.1494,51.1588,26255.0
2023-05-24 09:55:00,54.16,54.2,54.01,54.12,38872.0,51.1588,51.1966,51.0171,51.121,38872.0
2023-05-24 10:00:00,54.12,54.19,54.03,54.04,27278.0,51.121,51.1871,51.036,51.0454,27278.0
2023-05-24 10:05:00,54.01,54.13,53.98,54.1,23568.0,51.0171,51.1305,50.9888,51.1021,23568.0
2023-05-24 10:10:00,54.1,54.37,54.09,54.37,23395.0,51.1021,51.3572,51.0927,51.3572,23395.0
2023-05-24 10:15:00,54.34,54.35,54.16,54.21,24750.0,51.3288,51.3383,51.1588,51.206,24750.0
2023-05-24 10:20:00,54.21,54.23,54.08,54.1,22659.0,51.206,51.2249,51.0832,51.1021,22659.0
2023-05-24 10:25:00,54.11,54.17,54.06,54.13,21775.0,51.1116,51.1682,51.0643,51.1305,21775.0
2023-05-24 10:30:00,54.12,54.19,54.11,54.16,12809.0,51.121,51.1871,51.1116,51.1588,12809.0
2023-05-24 10:35:00,54.16,54.32,54.14,54.26,14541.0,51.1588,51.3099,51.1399,51.2533,14541.0
2023-05-24 10:40:00,54.26,54.3,54.16,54.16,25511.0,51.2533,51.291,51.1588,51.1588,25511.0
2023-05-24 10:45:00,54.16,54.16,54.07,54.12,41121.0,51.1588,51.1588,51.0738,51.121,41121.0
2023-05-24 10:50:00,54.11,54.13,54.01,54.01,15159.0,51.1116,51.1305,51.0171,51.0171,15159.0
2023-05-24 10:55:00,54.02,54.05,53.91,53.91,28723.0,51.0266,51.0549,50.9227,50.9227,28723.0
2023-05-24 11:00:00,53.94,53.94,53.71,53.73,19184.0,50.951,50.951,50.7337,50.7526,19184.0
2023-05-24 11:05:00,53.73,53.84,53.67,53.74,74165.0,50.7526,50.8565,50.6959,50.7621,74165.0
2023-05-24 11:10:00,53.73,53.87,53.73,53.78,14257.0,50.7526,50.8849,50.7526,50.7999,14257.0
2023-05-24 11:15:00,53.79,53.91,53.77,53.88,15780.0,50.8093,50.9227,50.7904,50.8943,15780.0
2023-05-24 11:20:00,53.9,54.15,53.88,54.13,15379.0,50.9132,51.1494,50.8943,51.1305,15379.0
2023-05-24 11:25:00,54.13,54.22,54.09,54.13,52378.0,51.1305,51.2155,51.0927,51.1305,52378.0
2023-05-24 11:30:00,54.14,54.19,54.1,54.12,52016.0,51.1399,51.1871,51.1021,51.121,52016.0
2023-05-24 11:35:00,54.1,54.21,54.07,54.2,18086.0,51.1021,51.206,51.0738,51.1966,18086.0
2023-05-24 11:40:00,54.21,54.29,54.11,54.14,16999.0,51.206,51.2816,51.1116,51.1399,16999.0
2023-05-24 11:45:00,54.13,54.17,54.1,54.14,22690.0,51.1305,51.1682,51.1021,51.1399,22690.0
2023-05-24 11:50:00,54.15,54.15,54.07,54.08,20306.0,51.1494,51.1494,51.0738,51.0832,20306.0
2023-05-24 11:55:00,54.08,54.18,54.06,54.12,27510.0,51.0832,51.1777,51.0643,51.121,27510.0
2023-05-24 12:00:00,54.11,54.22,54.11,54.19,16704.0,51.1116,51.2155,51.1116,51.1871,16704.0
2023-05-24 12:05:00,54.19,54.19,54.13,54.16,15046.0,51.1871,51.1871,51.1305,51.1588,15046.0
2023-05-24 12:10:00,54.16,54.2,54.12,54.2,14917.0,51.1588,51.1966,51.121,51.1966,14917.0
2023-05-24 12:15:00,54.19,54.23,54.16,54.17,14885.0,51.1871,51.2249,51.1588,51.1682,14885.0
2023-05-24 12:20:00,54.18,54.2,54.11,54.12,19355.0,51.1777,51.1966,51.1116,51.121,19355.0
2023-05-24 12:25:00,54.12,54.22,54.12,54.21,13193.0,51.121,51.2155,51.121,51.206,13193.0
2023-05-24 12:30:00,54.21,54.23,54.12,54.21,13544.0,51.206,51.2249,51.121,51.206,13544.0
2023-05-24 12:35:00,54.22,54.24,54.21,54.21,11712.0,51.2155,51.2344,51.206,51.206,11712.0
2023-05-24 12:40:00,54.22,54.25,54.05,54.05,20676.0,51.2155,51.2438,51.0549,51.0549,20676.0
2023-05-24 12:45:00,54.06,54.07,53.98,53.99,35395.0,51.0643,51.0738,50.9888,50.9982,35395.0
2023-05-24 12:50:00,53.99,54.0,53.85,53.85,13841.0,50.9982,51.0077,50.866,50.866,13841.0
2023-05-24 12:55:00,53.85,53.9,53.84,53.86,14267.0,50.866,50.9132,50.8565,50.8754,14267.0
2023-05-24 13:00:00,53.87,53.92,53.83,53.91,23453.0,50.8849,50.9321,50.8471,50.9227,23453.0
2023-05-24 13:05:00,53.9,53.97,53.9,53.93,9978.0,50.9132,50.9793,50.9132,50.9415,9978.0
2023-05-24 13:10:00,53.93,54.0,53.91,53.99,15402.0,50.9415,51.0077,50.9227,50.9982,15402.0
2023-05-24 13:15:00,54.0,54.11,53.99,54.11,10286.0,51.0077,51.1116,50.9982,51.1116,10286.0
2023-05-24 13:20:00,54.12,54.23,54.11,54.17,19030.0,51.121,51.2249,51.1116,51.1682,19030.0
2023-05-24 13:25:00,54.17,54.17,54.1,54.12,15649.0,51.1682,51.1682,51.1021,51.121,15649.0
2023-05-24 13:30:00,54.12,54.13,54.06,54.08,11265.0,51.121,51.1305,51.0643,51.0832,11265.0
2023-05-24 13:35:00,54.07,54.15,54.05,54.11,11917.0,51.0738,51.1494,51.0549,51.1116,11917.0
2023-05-24 13:40:00,54.12,54.24,54.12,54.21,64963.0,51.121,51.2344,51.121,51.206,64963.0
2023-05-24 13:45:00,54.21,54.26,54.13,54.14,17352.0,51.206,51.2533,51.1305,51.1399,17352.0
2023-05-24 13:50:00,54.14,54.14,54.03,54.05,16933.0,51.1399,51.1399,51.036,51.0549,16933.0
2023-05-24 13:55:00,54.05,54.06,53.96,53.96,28105.0,51.0549,51.0643,50.9699,50.9699,28105.0
2023-05-24 14:00:00,53.97,54.04,53.95,53.95,31073.0,50.9793,51.0454,50.9604,50.9604,31073.0
2023-05-24 14:05:00,53.96,54.03,53.93,53.93,17264.0,50.9699,51.036,50.9415,50.9415,17264.0
2023-05-24 14:10:00,53.93,54.04,53.92,54.03,21636.0,50.9415,51.0454,50.9321,51.036,21636.0
2023-05-24 14:15:00,54.03,54.09,53.96,54.08,19984.0,51.036,51.0927,50.9699,51.0832,19984.0
2023-05-24 14:20:00,54.07,54.07,54.0,54.06,8926.0,51.0738,51.0738,51.0077,51.0643,8926.0
2023-05-24 14:25:00,54.06,54.06,53.91,53.95,14958.0,51.0643,51.0643,50.9227,50.9604,14958.0
2023-05-24 14:30:00,53.96,54.04,53.94,54.04,21365.0,50.9699,51.0454,50.951,51.0454,21365.0
2023-05-24 14:35:00,54.04,54.09,54.02,54.08,20887.0,51.0454,51.0927,51.0266,51.0832,20887.0
2023-05-24 14:40:00,54.08,54.11,53.99,54.0,19988.0,51.0832,51.1116,50.9982,51.0077,19988.0
2023-05-24 14:45:00,54.01,54.01,53.97,53.98,9242.0,51.0171,51.0171,50.9793,50.9888,9242.0
2023-05-24 14:50:00,53.98,54.02,53.95,53.97,33772.0,50.9888,51.0266,50.9604,50.9793,33772.0
2023-05-24 14:55:00,53.96,53.99,53.92,53.95,28080.0,50.9699,50.9982,50.9321,50.9604,28080.0
2023-05-24 15:00:00,53.96,53.97,53.9,53.96,21438.0,50.9699,50.9793,50.9132,50.9699,21438.0
2023-05-24 15:05:00,53.98,54.04,53.97,54.02,30122.0,50.9888,51.0454,50.9793,51.0266,30122.0
2023-05-24 15:10:00,54.01,54.05,53.98,54.0,27033.0,51.0171,51.0549,50.9888,51.0077,27033.0
2023-05-24 15:15:00,54.01,54.11,54.01,54.08,25952.0,51.0171,51.1116,51.0171,51.0832,25952.0
2023-05-24 15:20:00,54.09,54.14,54.01,54.02,32534.0,51.0927,51.1399,51.0171,51.0266,32534.0
2023-05-24 15:25:00,54.03,54.04,53.93,53.95,36639.0,51.036,51.0454,50.9415,50.9604,36639.0
2023-05-24 15:30:00,53.96,54.1,53.95,53.97,81706.0,50.9699,51.1021,50.9604,50.9793,81706.0
2023-05-24 15:35:00,53.97,53.97,53.85,53.93,38228.0,50.9793,50.9793,50.866,50.9415,38228.0
2023-05-24 15:40:00,53.94,53.98,53.85,53.87,39661.0,50.951,50.9888,50.866,50.8849,39661.0
2023-05-24 15:45:00,53.86,53.87,53.79,53.83,44539.0,50.8754,50.8849,50.8093,50.8471,44539.0
2023-05-24 15:50:00,53.83,53.83,53.65,53.77,110230.0,50.8471,50.8471,50.6771,50.7904,110230.0
2023-05-24 15:55:00,53.77,53.86,53.73,53.86,268420.0,50.7904,50.8754,50.7526,50.8754,268420.0
2023-05-25 09:30:00,53.76,53.93,53.4,53.57,74771.0,50.781,50.9415,50.4409,50.6015,74771.0
2023-05-25 09:35:00,53.52,53.63,53.3,53.3,12700.0,50.5543,50.6582,50.3465,50.3465,12700.0
2023-05-25 09:40:00,53.3,53.47,53.09,53.19,27495.0,50.3465,50.507,50.1481,50.2425,27495.0
2023-05-25 09:45:00,53.25,53.63,53.24,53.32,21024.0,50.2992,50.6582,50.2898,50.3653,21024.0
2023-05-25 09:50:00,53.31,53.47,53.26,53.4,11276.0,50.3559,50.507,50.3087,50.4409,11276.0
2023-05-25 09:55:00,53.4,53.47,53.35,53.46,9687.0,50.4409,50.507,50.3937,50.4976,9687.0
2023-05-25 10:00:00,53.46,53.5,53.3,53.39,19353.0,50.4976,50.5354,50.3465,50.4315,19353.0
2023-05-25 10:05:00,53.42,53.43,53.28,53.33,41093.0,50.4598,50.4692,50.3276,50.3748,41093.0
2023-05-25 10:10:00,53.31,53.34,53.15,53.31,37786.0,50.3559,50.3842,50.2048,50.3559,37786.0
2023-05-25 10:15:00,53.33,53.42,53.19,53.19,16594.0,50.3748,50.4598,50.2425,50.2425,16594.0
2023-05-25 10:20:00,53.19,53.26,53.13,53.21,12807.0,50.2425,50.3087,50.1859,50.2614,12807.0
2023-05-25 10:25:00,53.22,53.38,53.22,53.3,11072.0,50.2709,50.422,50.2709,50.3465,11072.0
2023-05-25 10:30:00,53.31,53.32,53.2,53.3,21132.0,50.3559,50.3653,50.252,50.3465,21132.0
2023-05-25 10:35:00,53.3,53.3,53.17,53.2,14501.0,50.3465,50.3465,50.2237,50.252,14501.0
2023-05-25 10:40:00,53.21,53.26,53.16,53.17,13036.0,50.2614,50.3087,50.2142,50.2237,13036.0
2023-05-25 10:45:00,53.18,53.23,53.03,53.05,21555.0,50.2331,50.2803,50.0914,50.1103,21555.0
2023-05-25 10:50:00,53.05,53.21,53.03,53.21,14422.0,50.1103,50.2614,50.0914,50.2614,14422.0
2023-05-25 10:55:00,53.2,53.24,53.15,53.2,30264.0,50.252,50.2898,50.2048,50.252,30264.0
2023-05-25 11:00:00,53.21,53.23,53.15,53.23,8692.0,50.2614,50.2803,50.2048,50.2803,8692.0
2023-05-25 11:05:00,53.23,53.3,53.18,53.2,7797.0,50.2803,50.3465,50.2331,50.252,7797.0
2023-05-25 11:10:00,53.19,53.22,53.13,53.21,13421.0,50.2425,50.2709,50.1859,50.2614,13421.0
2023-05-25 11:15:00,53.23,53.28,53.06,53.1,22317.0,50.2803,50.3276,50.1198,50.1575,22317.0
2023-05-25 11:20:00,53.11,53.13,53.02,53.07,16808.0,50.167,50.1859,50.082,50.1292,16808.0
2023-05-25 11:25:00,53.07,53.12,53.04,53.08,14708.0,50.1292,50.1764,50.1009,50.1386,14708.0
2023-05-25 11:30:00,53.08,53.08,52.99,53.01,24458.0,50.1386,50.1386,50.0536,50.0725,24458.0
2023-05-25 11:35:00,53.01,53.01,52.9,52.92,15003.0,50.0725,50.0725,49.9686,49.9875,15003.0
2023-05-25 11:40:00,52.91,52.94,52.88,52.93,16688.0,49.9781,50.0064,49.9497,49.997,16688.0
2023-05-25 11:45:00,52.94,52.99,52.9,52.99,21784.0,50.0064,50.0536,49.9686,50.0536,21784.0
2023-05-25 11:50:00,53.0,53.11,52.98,53.06,11008.0,50.0631,50.167,50.0442,50.1198,11008.0
2023-05-25 11:55:00,53.07,53.13,53.04,53.12,10618.0,50.1292,50.1859,50.1009,50.1764,10618.0
2023-05-25 12:00:00,53.12,53.15,53.08,53.11,8668.0,50.1764,50.2048,50.1386,50.167,8668.0
2023-05-25 12:05:00,53.12,53.15,53.07,53.09,8097.0,50.1764,50.2048,50.1292,50.1481,8097.0
2023-05-25 12:10:00,53.08,53.16,53.07,53.15,11714.0,50.1386,50.2142,50.1292,50.2048,11714.0
2023-05-25 12:15:00,53.14,53.2,53.13,53.2,10167.0,50.1953,50.252,50.1859,50.252,10167.0
2023-05-25 12:20:00,53.21,53.23,53.14,53.16,9586.0,50.2614,50.2803,50.1953,50.2142,9586.0
2023-05-25 12:25:00,53.16,53.29,53.14,53.28,21667.0,50.2142,50.337,50.1953,50.3276,21667.0
2023-05-25 12:30:00,53.3,53.32,53.09,53.13,18443.0,50.3465,50.3653,50.1481,50.1859,18443.0
2023-05-25 12:35:00,53.14,53.21,53.13,53.21,8545.0,50.1953,50.2614,50.1859,50.2614,8545.0
2023-05-25 12:40:00,53.22,53.28,53.19,53.19,8279.0,50.2709,50.3276,50.2425,50.2425,8279.0
2023-05-25 12:45:00,53.18,53.18,53.11,53.11,10015.0,50.2331,50.2331,50.167,50.167,10015.0
2023-05-25 12:50:00,53.1,53.1,53.03,53.04,7838.0,50.1575,50.1575,50.0914,50.1009,7838.0
2023-05-25 12:55:00,53.02,53.12,52.89,52.91,12634.0,50.082,50.1764,49.9592,49.9781,12634.0
2023-05-25 13:00:00,52.91,52.96,52.86,52.88,9354.0,49.9781,50.0253,49.9308,49.9497,9354.0
2023-05-25 13:05:00,52.89,52.94,52.87,52.88,13320.0,49.9592,50.0064,49.9403,49.9497,13320.0
2023-05-25 13:10:00,52.88,52.91,52.84,52.89,7913.0,49.9497,49.9781,49.9119,49.9592,7913.0
2023-05-25 13:15:00,52.9,53.07,52.9,53.07,13428.0,49.9686,50.1292,49.9686,50.1292,13428.0
2023-05-25 13:20:00,53.07,53.13,53.07,53.1,7055.0,50.1292,50.1859,50.1292,50.1575,7055.0
2023-05-25 13:25:00,53.1,53.22,53.1,53.17,14881.0,50.1575,50.2709,50.1575,50.2237,14881.0
2023-05-25 13:30:00,53.18,53.3,53.17,53.28,18287.0,50.2331,50.3465,50.2237,50.3276,18287.0
2023-05-25 13:35:00,53.26,53.29,53.21,53.24,10017.0,50.3087,50.337,50.2614,50.2898,10017.0
2023-05-25 13:40:00,53.25,53.36,53.22,53.3,5442.0,50.2992,50.4031,50.2709,50.3465,5442.0
2023-05-25 13:45:00,53.29,53.37,53.29,53.33,14877.0,50.337,50.4126,50.337,50.3748,14877.0
2023-05-25 13:50:00,53.33,53.34,53.3,53.33,13856.0,50.3748,50.3842,50.3465,50.3748,13856.0
2023-05-25 13:55:00,53.33,53.34,53.3,53.33,12437.0,50.3748,50.3842,50.3465,50.3748,12437.0
2023-05-25 14:00:00,53.34,53.52,53.29,53.32,17483.0,50.3842,50.5543,50.337,50.3653,17483.0
2023-05-25 14:05:00,53.3,53.32,53.26,53.32,38494.0,50.3465,50.3653,50.3087,50.3653,38494.0
2023-05-25 14:10:00,53.31,53.34,53.23,53.27,15264.0,50.3559,50.3842,50.2803,50.3181,15264.0
2023-05-25 14:15:00,53.27,53.36,53.26,53.3,10221.0,50.3181,50.4031,50.3087,50.3465,10221.0
2023-05-25 14:20:00,53.3,53.35,53.28,53.28,14977.0,50.3465,50.3937,50.3276,50.3276,14977.0
2023-05-25 14:25:00,53.29,53.35,53.26,53.3,23511.0,50.337,50.3937,50.3087,50.3465,23511.0
2023-05-25 14:30:00,53.31,53.33,53.13,53.18,14249.0,50.3559,50.3748,50.1859,50.2331,14249.0
2023-05-25 14:35:00,53.17,53.2,53.14,53.16,21657.0,50.2237,50.252,50.1953,50.2142,21657.0
2023-05-25 14:40:00,53.14,53.22,53.14,53.2,15845.0,50.1953,50.2709,50.1953,50.252,15845.0
2023-05-25 14:45:00,53.19,53.2,53.13,53.14,21692.0,50.2425,50.252,50.1859,50.1953,21692.0
2023-05-25 14:50:00,53.12,53.15,53.07,53.15,14474.0,50.1764,50.2048,50.1292,50.2048,14474.0
2023-05-25 14:55:00,53.14,53.18,53.05,53.14,24884.0,50.1953,50.2331,50.1103,50.1953,24884.0
2023-05-25 15:00:00,53.16,53.27,53.16,53.24,19433.0,50.2142,50.3181,50.2142,50.2898,19433.0
2023-05-25 15:05:00,53.24,53.32,53.24,53.31,24103.0,50.2898,50.3653,50.2898,50.3559,24103.0
2023-05-25 15:10:00,53.33,53.42,53.33,53.34,24043.0,50.3748,50.4598,50.3748,50.3842,24043.0
2023-05-25 15:15:00,53.34,53.35,53.25,53.27,23554.0,50.3842,50.3937,50.2992,50.3181,23554.0
2023-05-25 15:20:00,53.26,53.29,53.19,53.2,24580.0,50.3087,50.337,50.2425,50.252,24580.0
2023-05-25 15:25:00,53.2,53.32,53.18,53.29,27156.0,50.252,50.3653,50.2331,50.337,27156.0
2023-05-25 15:30:00,53.29,53.36,53.24,53.24,32508.0,50.337,50.4031,50.2898,50.2898,32508.0
2023-05-25 15:35:00,53.23,53.29,53.17,53.23,28854.0,50.2803,50.337,50.2237,50.2803,28854.0
2023-05-25 15:40:00,53.24,53.31,53.23,53.27,39685.0,50.2898,50.3559,50.2803,50.3181,39685.0
2023-05-25 15:45:00,53.27,53.32,53.18,53.18,41121.0,50.3181,50.3653,50.2331,50.2331,41121.0
2023-05-25 15:50:00,53.16,53.26,53.13,53.23,87384.0,50.2142,50.3087,50.1859,50.2803,87384.0
2023-05-25 15:55:00,53.23,53.32,53.21,53.28,213697.0,50.2803,50.3653,50.2614,50.3276,213697.0
2023-05-26 09:30:00,53.52,53.76,53.44,53.57,22576.0,50.5543,50.781,50.4787,50.6015,22576.0
2023-05-26 09:35:00,53.59,53.6,53.4,53.53,7878.0,50.6204,50.6298,50.4409,50.5637,7878.0
2023-05-26 09:40:00,53.57,53.89,53.55,53.68,17684.0,50.6015,50.9038,50.5826,50.7054,17684.0
2023-05-26 09:45:00,53.7,53.77,53.53,53.53,7506.0,50.7243,50.7904,50.5637,50.5637,7506.0
2023-05-26 09:50:00,53.56,53.64,53.5,53.57,13359.0,50.592,50.6676,50.5354,50.6015,13359.0
2023-05-26 09:55:00,53.55,53.57,53.47,53.52,16374.0,50.5826,50.6015,50.507,50.5543,16374.0
2023-05-26 10:00:00,53.5,53.74,53.47,53.73,29061.0,50.5354,50.7621,50.507,50.7526,29061.0
2023-05-26 10:05:00,53.73,53.82,53.64,53.81,26840.0,50.7526,50.8376,50.6676,50.8282,26840.0
2023-05-26 10:10:00,53.83,53.86,53.75,53.79,23502.0,50.8471,50.8754,50.7715,50.8093,23502.0
2023-05-26 10:15:00,53.8,54.02,53.8,53.98,17077.0,50.8187,51.0266,50.8187,50.9888,17077.0
2023-05-26 10:20:00,53.98,54.03,53.87,54.03,17323.0,50.9888,51.036,50.8849,51.036,17323.0
2023-05-26 10:25:00,54.04,54.09,54.04,54.09,8388.0,51.0454,51.0927,51.0454,51.0927,8388.0
2023-05-26 10:30:00,54.1,54.15,54.0,54.02,10050.0,51.1021,51.1494,51.0077,51.0266,10050.0
2023-05-26 10:35:00,54.01,54.09,53.96,54.01,21123.0,51.0171,51.0927,50.9699,51.0171,21123.0
2023-05-26 10:40:00,53.99,54.0,53.86,53.89,19590.0,50.9982,51.0077,50.8754,50.9038,19590.0
2023-05-26 10:45:00,53.89,54.01,53.87,53.95,17707.0,50.9038,51.0171,50.8849,50.9604,17707.0
2023-05-26 10:50:00,53.95,53.99,53.9,53.96,13789.0,50.9604,50.9982,50.9132,50.9699,13789.0
2023-05-26 10:55:00,53.96,53.96,53.85,53.89,13839.0,50.9699,50.9699,50.866,50.9038,13839.0
2023-05-26 11:00:00,53.91,54.06,53.91,53.98,19396.0,50.9227,51.0643,50.9227,50.9888,19396.0
2023-05-26 11:05:00,53.97,54.07,53.95,54.0,10576.0,50.9793,51.0738,50.9604,51.0077,10576.0
2023-05-26 11:10:00,53.99,53.99,53.87,53.95,17214.0,50.9982,50.9982,50.8849,50.9604,17214.0
2023-05-26 11:15:00,53.95,54.02,53.94,53.95,17312.0,50.9604,51.0266,50.951,50.9604,17312.0
2023-05-26 11:20:00,53.95,53.96,53.86,53.89,21955.0,50.9604,50.9699,50.8754,50.9038,21955.0
2023-05-26 11:25:00,53.9,53.94,53.83,53.85,7376.0,50.9132,50.951,50.8471,50.866,7376.0
2023-05-26 11:30:00,53.85,53.94,53.84,53.94,13604.0,50.866,50.951,50.8565,50.951,13604.0
2023-05-26 11:35:00,53.93,53.96,53.82,53.86,30886.0,50.9415,50.9699,50.8376,50.8754,30886.0
2023-05-26 11:40:00,53.87,54.11,53.87,54.05,16311.0,50.8849,51.1116,50.8849,51.0549,16311.0
2023-05-26 11:45:00,54.07,54.18,54.02,54.17,12063.0,51.0738,51.1777,51.0266,51.1682,12063.0
2023-05-26 11:50:00,54.15,54.21,54.14,54.16,16865.0,51.1494,51.206,51.1399,51.1588,16865.0
2023-05-26 11:55:00,54.14,54.17,54.09,54.16,27727.0,51.1399,51.1682,51.0927,51.1588,27727.0
2023-05-26 12:00:00,54.16,54.31,54.15,54.3,17934.0,51.1588,51.3005,51.1494,51.291,17934.0
2023-05-26 12:05:00,54.31,54.39,54.29,54.32,19207.0,51.3005,51.3761,51.2816,51.3099,19207.0
2023-05-26 12:10:00,54.35,54.37,54.24,54.26,18796.0,51.3383,51.3572,51.2344,51.2533,18796.0
2023-05-26 12:15:00,54.25,54.27,54.07,54.1,16914.0,51.2438,51.2627,51.0738,51.1021,16914.0
2023-05-26 12:20:00,54.11,54.25,54.1,54.23,14312.0,51.1116,51.2438,51.1021,51.2249,14312.0
2023-05-26 12:25:00,54.23,54.32,54.22,54.32,7122.0,51.2249,51.3099,51.2155,51.3099,7122.0
2023-05-26 12:30:00,54.29,54.33,54.24,54.27,6881.0,51.2816,51.3194,51.2344,51.2627,6881.0
2023-05-26 12:35:00,54.27,54.33,54.26,54.27,12296.0,51.2627,51.3194,51.2533,51.2627,12296.0
2023-05-26 12:40:00,54.27,54.29,54.2,54.2,6729.0,51.2627,51.2816,51.1966,51.1966,6729.0
2023-05-26 12:45:00,54.19,54.19,54.07,54.08,5456.0,51.1871,51.1871,51.0738,51.0832,5456.0
2023-05-26 12:50:00,54.09,54.16,54.07,54.09,9058.0,51.0927,51.1588,51.0738,51.0927,9058.0
2023-05-26 12:55:00,54.09,54.11,54.06,54.09,6509.0,51.0927,51.1116,51.0643,51.0927,6509.0
2023-05-26 13:00:00,54.12,54.17,54.12,54.16,5133.0,51.121,51.1682,51.121,51.1588,5133.0
2023-05-26 13:05:00,54.17,54.18,54.12,54.14,9922.0,51.1682,51.1777,51.121,51.1399,9922.0
2023-05-26 13:10:00,54.13,54.13,54.06,54.08,11887.0,51.1305,51.1305,51.0643,51.0832,11887.0
2023-05-26 13:15:00,54.07,54.08,53.98,54.08,17150.0,51.0738,51.0832,50.9888,51.0832,17150.0
2023-05-26 13:20:00,54.06,54.19,54.06,54.19,14228.0,51.0643,51.1871,51.0643,51.1871,14228.0
2023-05-26 13:25:00,54.17,54.2,54.13,54.14,24164.0,51.1682,51.1966,51.1305,51.1399,24164.0
2023-05-26 13:30:00,54.13,54.25,54.1,54.24,16055.0,51.1305,51.2438,51.1021,51.2344,16055.0
2023-05-26 13:35:00,54.24,54.25,54.17,54.17,13279.0,51.2344,51.2438,51.1682,51.1682,13279.0
2023-05-26 13:40:00,54.18,54.19,54.09,54.09,53730.0,51.1777,51.1871,51.0927,51.0927,53730.0
2023-05-26 13:45:00,54.09,54.09,54.03,54.04,11103.0,51.0927,51.0927,51.036,51.0454,11103.0
2023-05-26 13:50:00,54.05,54.06,53.97,53.98,6739.0,51.0549,51.0643,50.9793,50.9888,6739.0
2023-05-26 13:55:00,53.96,54.09,53.94,54.02,13491.0,50.9699,51.0927,50.951,51.0266,13491.0
2023-05-26 14:00:00,54.03,54.03,53.97,53.99,11105.0,51.036,51.036,50.9793,50.9982,11105.0
2023-05-26 14:05:00,53.97,53.99,53.94,53.97,9951.0,50.9793,50.9982,50.951,50.9793,9951.0
2023-05-26 14:10:00,53.97,54.03,53.97,54.0,13186.0,50.9793,51.036,50.9793,51.0077,13186.0
2023-05-26 14:15:00,54.01,54.06,53.96,54.03,10532.0,51.0171,51.0643,50.9699,51.036,10532.0
2023-05-26 14:20:00,54.03,54.09,54.03,54.09,15440.0,51.036,51.0927,51.036,51.0927,15440.0
2023-05-26 14:25:00,54.1,54.14,54.02,54.09,16318.0,51.1021,51.1399,51.0266,51.0927,16318.0
2023-05-26 14:30:00,54.09,54.1,54.03,54.08,11063.0,51.0927,51.1021,51.036,51.0832,11063.0
2023-05-26 14:35:00,54.09,54.14,54.07,54.12,9017.0,51.0927,51.1399,51.0738,51.121,9017.0
2023-05-26 14:40:00,54.14,54.17,54.13,54.17,8240.0,51.1399,51.1682,51.1305,51.1682,8240.0
2023-05-26 14:45:00,54.16,54.24,54.16,54.23,9997.0,51.1588,51.2344,51.1588,51.2249,9997.0
2023-05-26 14:50:00,54.24,54.32,54.21,54.32,19341.0,51.2344,51.3099,51.206,51.3099,19341.0
2023-05-26 14:55:00,54.3,54.31,54.15,54.16,10978.0,51.291,51.3005,51.1494,51.1588,10978.0
2023-05-26 15:00:00,54.17,54.27,54.16,54.26,7936.0,51.1682,51.2627,51.1588,51.2533,7936.0
2023-05-26 15:05:00,54.25,54.27,54.23,54.25,8523.0,51.2438,51.2627,51.2249,51.2438,8523.0
2023-05-26 15:10:00,54.25,54.29,54.22,54.25,12468.0,51.2438,51.2816,51.2155,51.2438,12468.0
2023-05-26 15:15:00,54.26,54.3,54.24,54.3,13779.0,51.2533,51.291,51.2344,51.291,13779.0
2023-05-26 15:20:00,54.3,54.3,54.26,54.3,13060.0,51.291,51.291,51.2533,51.291,13060.0
2023-05-26 15:25:00,54.3,54.32,54.23,54.24,27622.0,51.291,51.3099,51.2249,51.2344,27622.0
2023-05-26 15:30:00,54.22,54.24,54.19,54.23,19280.0,51.2155,51.2344,51.1871,51.2249,19280.0
2023-05-26 15:35:00,54.23,54.23,54.15,54.17,17291.0,51.2249,51.2249,51.1494,51.1682,17291.0
2023-05-26 15:40:00,54.16,54.25,54.13,54.23,22104.0,51.1588,51.2438,51.1305,51.2249,22104.0
2023-05-26 15:45:00,54.22,54.28,54.21,54.27,30548.0,51.2155,51.2721,51.206,51.2627,30548.0
2023-05-26 15:50:00,54.25,54.37,54.2,54.37,88067.0,51.2438,51.3572,51.1966,51.3572,88067.0
2023-05-26 15:55:00,54.36,54.49,54.35,54.46,311205.0,51.3477,51.4705,51.3383,51.4422,311205.0
2023-05-30 09:30:00,54.5,54.61,54.33,54.33,49226.0,51.48,51.5839,51.3194,51.3194,49226.0
2023-05-30 09:35:00,54.39,54.43,53.95,53.97,23830.0,51.3761,51.4138,50.9604,50.9793,23830.0
2023-05-30 09:40:00,53.97,53.97,53.55,53.66,29303.0,50.9793,50.9793,50.5826,50.6865,29303.0
2023-05-30 09:45:00,53.73,53.73,53.5,53.56,12072.0,50.7526,50.7526,50.5354,50.592,12072.0
2023-05-30 09:50:00,53.59,53.71,53.46,53.52,14642.0,50.6204,50.7337,50.4976,50.5543,14642.0
2023-05-30 09:55:00,53.53,53.61,53.49,53.61,23215.0,50.5637,50.6393,50.5259,50.6393,23215.0
2023-05-30 10:00:00,53.6,53.64,53.39,53.42,26955.0,50.6298,50.6676,50.4315,50.4598,26955.0
2023-05-30 10:05:00,53.42,53.66,53.36,53.66,23342.0,50.4598,50.6865,50.4031,50.6865,23342.0
2023-05-30 10:10:00,53.67,53.97,53.67,53.97,15395.0,50.6959,50.9793,50.6959,50.9793,15395.0
2023-05-30 10:15:00,53.96,54.11,53.96,54.1,28646.0,50.9699,51.1116,50.9699,51.1021,28646.0
2023-05-30 10:20:00,54.09,54.23,53.99,54.01,77805.0,51.0927,51.2249,50.9982,51.0171,77805.0
2023-05-30 10:25:00,54.01,54.02,53.64,53.72,23859.0,51.0171,51.0266,50.6676,50.7432,23859.0
2023-05-30 10:30:00,53.7,53.74,53.6,53.73,25634.0,50.7243,50.7621,50.6298,50.7526,25634.0
2023-05-30 10:35:00,53.75,53.82,53.72,53.77,16752.0,50.7715,50.8376,50.7432,50.7904,16752.0
2023-05-30 10:40:00,53.78,53.8,53.66,53.69,21375.0,50.7999,50.8187,50.6865,50.7148,21375.0
2023-05-30 10:45:00,53.67,53.67,53.38,53.43,12125.0,50.6959,50.6959,50.422,50.4692,12125.0
2023-05-30 10:50:00,53.44,53.51,53.4,53.46,25272.0,50.4787,50.5448,50.4409,50.4976,25272.0
2023-05-30 10:55:00,53.46,53.56,53.45,53.53,19478.0,50.4976,50.592,50.4881,50.5637,19478.0
2023-05-30 11:00:00,53.54,53.72,53.52,53.7,12232.0,50.5732,50.7432,50.5543,50.7243,12232.0
2023-05-30 11:05:00,53.68,53.69,53.57,53.57,11721.0,50.7054,50.7148,50.6015,50.6015,11721.0
2023-05-30 11:10:00,53.58,53.61,53.47,53.47,16508.0,50.6109,50.6393,50.507,50.507,16508.0
2023-05-30 11:15:00,53.47,53.53,53.44,53.46,18956.0,50.507,50.5637,50.4787,50.4976,18956.0
2023-05-30 11:20:00,53.47,53.47,53.39,53.43,31815.0,50.507,50.507,50.4315,50.4692,31815.0
2023-05-30 11:25:00,53.44,53.65,53.43,53.64,25326.0,50.4787,50.6771,50.4692,50.6676,25326.0
2023-05-30 11:30:00,53.64,53.65,53.56,53.62,11964.0,50.6676,50.6771,50.592,50.6487,11964.0
2023-05-30 11:35:00,53.61,53.65,53.6,53.65,8613.0,50.6393,50.6771,50.6298,50.6771,8613.0
2023-05-30 11:40:00,53.66,53.68,53.56,53.57,8996.0,50.6865,50.7054,50.592,50.6015,8996.0
2023-05-30 11:45:00,53.57,53.61,53.5,53.54,10684.0,50.6015,50.6393,50.5354,50.5732,10684.0
2023-05-30 11:50:00,53.53,53.57,53.51,53.53,15909.0,50.5637,50.6015,50.5448,50.5637,15909.0
2023-05-30 11:55:00,53.52,53.58,53.46,53.5,13513.0,50.5543,50.6109,50.4976,50.5354,13513.0
2023-05-30 12:00:00,53.5,53.51,53.38,53.38,8601.0,50.5354,50.5448,50.422,50.422,8601.0
2023-05-30 12:05:00,53.38,53.42,53.34,53.41,12802.0,50.422,50.4598,50.3842,50.4504,12802.0
2023-05-30 12:10:00,53.41,53.51,53.4,53.49,12193.0,50.4504,50.5448,50.4409,50.5259,12193.0
2023-05-30 12:15:00,53.5,53.58,53.48,53.56,12189.0,50.5354,50.6109,50.5165,50.592,12189.0
2023-05-30 12:20:00,53.57,53.61,53.54,53.61,16323.0,50.6015,50.6393,50.5732,50.6393,16323.0
2023-05-30 12:25:00,53.61,53.61,53.5,53.5,17977.0,50.6393,50.6393,50.5354,50.5354,17977.0
2023-05-30 12:30:00,53.5,53.62,53.47,53.6,12620.0,50.5354,50.6487,50.507,50.6298,12620.0
2023-05-30 12:35:00,53.6,53.65,53.56,53.57,13636.0,50.6298,50.6771,50.592,50.6015,13636.0
2023-05-30 12:40:00,53.57,53.59,53.52,53.56,8983.0,50.6015,50.6204,50.5543,50.592,8983.0
2023-05-30 12:45:00,53.58,53.61,53.56,53.59,8123.0,50.6109,50.6393,50.592,50.6204,8123.0
2023-05-30 12:50:00,53.61,53.67,53.58,53.65,6076.0,50.6393,50.6959,50.6109,50.6771,6076.0
2023-05-30 12:55:00,53.66,53.66,53.59,53.63,6512.0,50.6865,50.6865,50.6204,50.6582,6512.0
2023-05-30 13:00:00,53.64,53.64,53.55,53.56,6675.0,50.6676,50.6676,50.5826,50.592,6675.0
2023-05-30 13:05:00,53.56,53.57,53.47,53.55,17811.0,50.592,50.6015,50.507,50.5826,17811.0
2023-05-30 13:10:00,53.55,53.58,53.54,53.58,12374.0,50.5826,50.6109,50.5732,50.6109,12374.0
2023-05-30 13:15:00,53.58,53.61,53.52,53.59,6413.0,50.6109,50.6393,50.5543,50.6204,6413.0
2023-05-30 13:20:00,53.6,53.7,53.6,53.64,24798.0,50.6298,50.7243,50.6298,50.6676,24798.0
2023-05-30 13:25:00,53.64,53.7,53.59,53.62,10611.0,50.6676,50.7243,50.6204,50.6487,10611.0
2023-05-30 13:30:00,53.62,53.71,53.55,53.67,7912.0,50.6487,50.7337,50.5826,50.6959,7912.0
2023-05-30 13:35:00,53.68,53.71,53.67,53.7,3785.0,50.7054,50.7337,50.6959,50.7243,3785.0
2023-05-30 13:40:00,53.71,53.71,53.63,53.66,5069.0,50.7337,50.7337,50.6582,50.6865,5069.0
2023-05-30 13:45:00,53.64,53.74,53.63,53.7,10263.0,50.6676,50.7621,50.6582,50.7243,10263.0
2023-05-30 13:50:00,53.73,53.73,53.6,53.6,4682.0,50.7526,50.7526,50.6298,50.6298,4682.0
2023-05-30 13:55:00,53.61,53.61,53.53,53.56,11246.0,50.6393,50.6393,50.5637,50.592,11246.0
2023-05-30 14:00:00,53.59,53.62,53.57,53.57,11502.0,50.6204,50.6487,50.6015,50.6015,11502.0
2023-05-30 14:05:00,53.58,53.59,53.52,53.53,7724.0,50.6109,50.6204,50.5543,50.5637,7724.0
2023-05-30 14:10:00,53.52,53.58,53.52,53.54,13918.0,50.5543,50.6109,50.5543,50.5732,13918.0
2023-05-30 14:15:00,53.53,53.62,53.5,53.62,11538.0,50.5637,50.6487,50.5354,50.6487,11538.0
2023-05-30 14:20:00,53.62,53.74,53.6,53.74,13967.0,50.6487,50.7621,50.6298,50.7621,13967.0
2023-05-30 14:25:00,53.74,53.79,53.74,53.77,28850.0,50.7621,50.8093,50.7621,50.7904,28850.0
2023-05-30 14:30:00,53.78,53.8,53.76,53.8,30382.0,50.7999,50.8187,50.781,50.8187,30382.0
2023-05-30 14:35:00,53.79,53.89,53.77,53.89,13238.0,50.8093,50.9038,50.7904,50.9038,13238.0
2023-05-30 14:40:00,53.88,53.92,53.86,53.91,12150.0,50.8943,50.9321,50.8754,50.9227,12150.0
2023-05-30 14:45:00,53.92,53.93,53.82,53.84,18805.0,50.9321,50.9415,50.8376,50.8565,18805.0
2023-05-30 14:50:00,53.84,53.84,53.77,53.83,21136.0,50.8565,50.8565,50.7904,50.8471,21136.0
2023-05-30 14:55:00,53.84,53.86,53.76,53.77,13954.0,50.8565,50.8754,50.781,50.7904,13954.0
2023-05-30 15:00:00,53.78,53.81,53.74,53.81,13071.0,50.7999,50.8282,50.7621,50.8282,13071.0
2023-05-30 15:05:00,53.81,53.81,53.73,53.78,11571.0,50.8282,50.8282,50.7526,50.7999,11571.0
2023-05-30 15:10:00,53.78,53.86,53.77,53.8,29144.0,50.7999,50.8754,50.7904,50.8187,29144.0
2023-05-30 15:15:00,53.81,53.87,53.77,53.84,261241.0,50.8282,50.8849,50.7904,50.8565,261241.0
2023-05-30 15:20:00,53.84,53.86,53.78,53.85,66412.0,50.8565,50.8754,50.7999,50.866,66412.0
2023-05-30 15:25:00,53.86,54.0,53.85,53.98,20925.0,50.8754,51.0077,50.866,50.9888,20925.0
2023-05-30 15:30:00,53.99,54.03,53.96,53.99,23859.0,50.9982,51.036,50.9699,50.9982,23859.0
2023-05-30 15:35:00,54.0,54.06,53.98,54.05,44362.0,51.0077,51.0643,50.9888,51.0549,44362.0
2023-05-30 15:40:00,54.04,54.12,53.99,54.09,82662.0,51.0454,51.121,50.9982,51.0927,82662.0
2023-05-30 15:45:00,54.09,54.11,53.97,54.03,84735.0,51.0927,51.1116,50.9793,51.036,84735.0
2023-05-30 15:50:00,54.03,54.06,53.87,53.91,130602.0,51.036,51.0643,50.8849,50.9227,130602.0
2023-05-30 15:55:00,53.91,54.0,53.89,53.97,466423.0,50.9227,51.0077,50.9038,50.9793,466423.0
2023-05-31 09:30:00,53.5,53.61,53.07,53.14,68396.0,50.5354,50.6393,50.1292,50.1953,68396.0
2023-05-31 09:35:00,53.16,53.5,53.16,53.29,93688.0,50.2142,50.5354,50.2142,50.337,93688.0
2023-05-31 09:40:00,53.28,53.73,53.25,53.73,19038.0,50.3276,50.7526,50.2992,50.7526,19038.0
2023-05-31 09:45:00,53.69,53.82,53.43,53.49,41939.0,50.7148,50.8376,50.4692,50.5259,41939.0
2023-05-31 09:50:00,53.47,53.64,53.44,53.61,30589.0,50.507,50.6676,50.4787,50.6393,30589.0
2023-05-31 09:55:00,53.62,53.69,53.52,53.64,16066.0,50.6487,50.7148,50.5543,50.6676,16066.0
2023-05-31 10:00:00,53.62,53.62,53.41,53.5,24672.0,50.6487,50.6487,50.4504,50.5354,24672.0
2023-05-31 10:05:00,53.48,53.64,53.39,53.58,40787.0,50.5165,50.6676,50.4315,50.6109,40787.0
2023-05-31 10:10:00,53.57,53.66,53.44,53.61,143704.0,50.6015,50.6865,50.4787,50.6393,143704.0
2023-05-31 10:15:00,53.61,53.61,53.41,53.41,27700.0,50.6393,50.6393,50.4504,50.4504,27700.0
2023-05-31 10:20:00,53.41,53.48,53.39,53.39,26172.0,50.4504,50.5165,50.4315,50.4315,26172.0
2023-05-31 10:25:00,53.35,53.48,53.29,53.43,24766.0,50.3937,50.5165,50.337,50.4692,24766.0
2023-05-31 10:30:00,53.43,53.59,53.4,53.55,43472.0,50.4692,50.6204,50.4409,50.5826,43472.0
2023-05-31 10:35:00,53.53,53.59,53.47,53.56,18765.0,50.5637,50.6204,50.507,50.592,18765.0
2023-05-31 10:40:00,53.56,53.57,53.43,53.46,35986.0,50.592,50.6015,50.4692,50.4976,35986.0
2023-05-31 10:45:00,53.46,53.59,53.45,53.55,33982.0,50.4976,50.6204,50.4881,50.5826,33982.0
2023-05-31 10:50:00,53.53,53.6,53.49,53.59,22095.0,50.5637,50.6298,50.5259,50.6204,22095.0
2023-05-31 10:55:00,53.58,53.62,53.33,53.35,68233.0,50.6109,50.6487,50.3748,50.3937,68233.0
2023-05-31 11:00:00,53.34,53.4,53.2,53.37,78763.0,50.3842,50.4409,50.252,50.4126,78763.0
2023-05-31 11:05:00,53.37,53.43,53.29,53.42,31102.0,50.4126,50.4692,50.337,50.4598,31102.0
2023-05-31 11:10:00,53.42,53.55,53.38,53.5,23402.0,50.4598,50.5826,50.422,50.5354,23402.0
2023-05-31 11:15:00,53.5,53.55,53.47,53.54,22251.0,50.5354,50.5826,50.507,50.5732,22251.0
2023-05-31 11:20:00,53.55,53.6,53.53,53.54,14085.0,50.5826,50.6298,50.5637,50.5732,14085.0
2023-05-31 11:25:00,53.56,53.59,53.41,53.41,20050.0,50.592,50.6204,50.4504,50.4504,20050.0
2023-05-31 11:30:00,53.4,53.46,53.39,53.44,14170.0,50.4409,50.4976,50.4315,50.4787,14170.0
2023-05-31 11:35:00,53.44,53.53,53.43,53.48,17012.0,50.4787,50.5637,50.4692,50.5165,17012.0
2023-05-31 11:40:00,53.47,53.52,53.45,53.48,18665.0,50.507,50.5543,50.4881,50.5165,18665.0
2023-05-31 11:45:00,53.48,53.49,53.39,53.44,16462.0,50.5165,50.5259,50.4315,50.4787,16462.0
2023-05-31 11:50:00,53.44,53.55,53.35,53.55,21009.0,50.4787,50.5826,50.3937,50.5826,21009.0
2023-05-31 11:55:00,53.55,53.55,53.44,53.46,30173.0,50.5826,50.5826,50.4787,50.4976,30173.0
2023-05-31 12:00:00,53.46,53.5,53.4,53.44,15748.0,50.4976,50.5354,50.4409,50.4787,15748.0
2023-05-31 12:05:00,53.43,53.45,53.38,53.44,24589.0,50.4692,50.4881,50.422,50.4787,24589.0
2023-05-31 12:10:00,53.44,53.44,53.33,53.34,22974.0,50.4787,50.4787,50.3748,50.3842,22974.0
2023-05-31 12:15:00,53.34,53.39,53.32,53.37,20890.0,50.3842,50.4315,50.3653,50.4126,20890.0
2023-05-31 12:20:00,53.37,53.54,53.36,53.53,26459.0,50.4126,50.5732,50.4031,50.5637,26459.0
2023-05-31 12:25:00,53.52,53.53,53.47,53.51,22443.0,50.5543,50.5637,50.507,50.5448,22443.0
2023-05-31 12:30:00,53.51,53.54,53.46,53.51,16529.0,50.5448,50.5732,50.4976,50.5448,16529.0
2023-05-31 12:35:00,53.51,53.53,53.49,53.51,17022.0,50.5448,50.5637,50.5259,50.5448,17022.0
2023-05-31 12:40:00,53.52,53.64,53.51,53.62,11927.0,50.5543,50.6676,50.5448,50.6487,11927.0
2023-05-31 12:45:00,53.62,53.86,53.6,53.83,47880.0,50.6487,50.8754,50.6298,50.8471,47880.0
2023-05-31 12:50:00,53.82,53.84,53.71,53.84,23694.0,50.8376,50.8565,50.7337,50.8565,23694.0
2023-05-31 12:55:00,53.84,54.03,53.83,53.99,143050.0,50.8565,51.036,50.8471,50.9982,143050.0
2023-05-31 13:00:00,53.99,54.0,53.91,53.92,21301.0,50.9982,51.0077,50.9227,50.9321,21301.0
2023-05-31 13:05:00,53.93,54.07,53.92,54.07,9048.0,50.9415,51.0738,50.9321,51.0738,9048.0
2023-05-31 13:10:00,54.07,54.15,54.05,54.12,13115.0,51.0738,51.1494,51.0549,51.121,13115.0
2023-05-31 13:15:00,54.12,54.16,54.03,54.04,17743.0,51.121,51.1588,51.036,51.0454,17743.0
2023-05-31 13:20:00,54.03,54.05,53.95,53.95,16859.0,51.036,51.0549,50.9604,50.9604,16859.0
2023-05-31 13:25:00,53.96,54.04,53.93,54.03,13608.0,50.9699,51.0454,50.9415,51.036,13608.0
2023-05-31 13:30:00,54.02,54.26,54.02,54.22,72496.0,51.0266,51.2533,51.0266,51.2155,72496.0
2023-05-31 13:35:00,54.23,54.31,54.16,54.29,40239.0,51.2249,51.3005,51.1588,51.2816,40239.0
2023-05-31 13:40:00,54.29,54.45,54.29,54.41,15110.0,51.2816,51.4327,51.2816,51.3949,15110.0
2023-05-31 13:45:00,54.42,54.43,54.29,54.29,18364.0,51.4044,51.4138,51.2816,51.2816,18364.0
2023-05-31 13:50:00,54.3,54.36,54.29,54.31,13332.0,51.291,51.3477,51.2816,51.3005,13332.0
2023-05-31 13:55:00,54.31,54.34,54.3,54.34,10083.0,51.3005,51.3288,51.291,51.3288,10083.0
2023-05-31 14:00:00,54.34,54.35,54.23,54.27,17923.0,51.3288,51.3383,51.2249,51.2627,17923.0
2023-05-31 14:05:00,54.26,54.31,54.21,54.23,15314.0,51.2533,51.3005,51.206,51.2249,15314.0
2023-05-31 14:10:00,54.23,54.29,54.22,54.26,13273.0,51.2249,51.2816,51.2155,51.2533,13273.0
2023-05-31 14:15:00,54.26,54.29,54.21,54.28,13570.0,51.2533,51.2816,51.206,51.2721,13570.0
2023-05-31 14:20:00,54.29,54.33,54.26,54.33,14334.0,51.2816,51.3194,51.2533,51.3194,14334.0
2023-05-31 14:25:00,54.32,54.32,54.25,54.26,20603.0,51.3099,51.3099,51.2438,51.2533,20603.0
2023-05-31 14:30:00,54.25,54.29,54.19,54.19,15822.0,51.2438,51.2816,51.1871,51.1871,15822.0
2023-05-31 14:35:00,54.19,54.27,54.17,54.25,15553.0,51.1871,51.2627,51.1682,51.2438,15553.0
2023-05-31 14:40:00,54.26,54.29,54.21,54.22,19962.0,51.2533,51.2816,51.206,51.2155,19962.0
2023-05-31 14:45:00,54.22,54.3,54.21,54.26,18929.0,51.2155,51.291,51.206,51.2533,18929.0
2023-05-31 14:50:00,54.27,54.27,54.16,54.23,15080.0,51.2627,51.2627,51.1588,51.2249,15080.0
2023-05-31 14:55:00,54.24,54.32,54.21,54.29,39608.0,51.2344,51.3099,51.206,51.2816,39608.0
2023-05-31 15:00:00,54.29,54.31,54.23,54.26,37274.0,51.2816,51.3005,51.2249,51.2533,37274.0
2023-05-31 15:05:00,54.25,54.26,54.19,54.26,28908.0,51.2438,51.2533,51.1871,51.2533,28908.0
2023-05-31 15:10:00,54.26,54.35,54.22,54.34,33436.0,51.2533,51.3383,51.2155,51.3288,33436.0
2023-05-31 15:15:00,54.35,54.42,54.34,54.42,26898.0,51.3383,51.4044,51.3288,51.4044,26898.0
2023-05-31 15:20:00,54.42,54.49,54.41,54.49,51729.0,51.4044,51.4705,51.3949,51.4705,51729.0
2023-05-31 15:25:00,54.48,54.53,54.45,54.48,28120.0,51.4611,51.5083,51.4327,51.4611,28120.0
2023-05-31 15:30:00,54.48,54.51,54.41,54.49,45843.0,51.4611,51.4894,51.3949,51.4705,45843.0
2023-05-31 15:35:00,54.49,54.57,54.45,54.56,66384.0,51.4705,51.5461,51.4327,51.5366,66384.0
2023-05-31 15:40:00,54.55,54.74,54.49,54.71,85802.0,51.5272,51.7067,51.4705,51.6783,85802.0
2023-05-31 15:45:00,54.71,54.77,54.64,54.65,115891.0,51.6783,51.735,51.6122,51.6216,115891.0
2023-05-31 15:50:00,54.63,54.63,54.42,54.5,202201.0,51.6028,51.6028,51.4044,51.48,202201.0
2023-05-31 15:55:00,54.5,54.68,54.44,54.58,592170.0,51.48,51.65,51.4233,51.5555,592170.0
2023-06-01 09:30:00,54.86,55.03,54.74,54.74,39126.0,51.82,51.9806,51.7067,51.7067,39126.0
2023-06-01 09:35:00,54.79,54.85,54.6,54.85,26016.0,51.7539,51.8106,51.5744,51.8106,26016.0
2023-06-01 09:40:00,54.8,54.84,54.6,54.83,76491.0,51.7633,51.8011,51.5744,51.7917,76491.0
2023-06-01 09:45:00,54.84,55.21,54.84,54.97,59563.0,51.8011,52.1506,51.8011,51.9239,59563.0
2023-06-01 09:50:00,54.96,55.03,54.75,54.81,26457.0,51.9145,51.9806,51.7161,51.7728,26457.0
2023-06-01 09:55:00,54.78,54.86,54.71,54.86,17713.0,51.7444,51.82,51.6783,51.82,17713.0
2023-06-01 10:00:00,54.83,54.88,54.68,54.85,42932.0,51.7917,51.8389,51.65,51.8106,42932.0
2023-06-01 10:05:00,54.86,55.13,54.84,55.13,58505.0,51.82,52.075,51.8011,52.075,58505.0
2023-06-01 10:10:00,55.13,55.23,54.96,54.96,32774.0,52.075,52.1695,51.9145,51.9145,32774.0
2023-06-01 10:15:00,54.95,55.04,54.78,54.85,26534.0,51.905,51.99,51.7444,51.8106,26534.0
2023-06-01 10:20:00,54.85,54.89,54.78,54.85,16860.0,51.8106,51.8483,51.7444,51.8106,16860.0
2023-06-01 10:25:00,54.81,55.07,54.8,55.01,16917.0,51.7728,52.0184,51.7633,51.9617,16917.0
2023-06-01 10:30:00,55.01,55.06,54.92,55.04,15812.0,51.9617,52.0089,51.8767,51.99,15812.0
2023-06-01 10:35:00,55.03,55.09,54.91,54.99,30065.0,51.9806,52.0373,51.8672,51.9428,30065.0
2023-06-01 10:40:00,54.99,55.21,54.99,55.06,24283.0,51.9428,52.1506,51.9428,52.0089,24283.0
2023-06-01 10:45:00,55.05,55.13,54.98,55.0,24410.0,51.9995,52.075,51.9334,51.9522,24410.0
2023-06-01 10:50:00,55.02,55.11,54.99,55.11,50058.0,51.9711,52.0562,51.9428,52.0562,50058.0
2023-06-01 10:55:00,55.15,55.15,54.96,54.98,17358.0,52.0939,52.0939,51.9145,51.9334,17358.0
2023-06-01 11:00:00,54.96,54.98,54.89,54.95,12395.0,51.9145,51.9334,51.8483,51.905,12395.0
2023-06-01 11:05:00,54.93,55.03,54.88,54.92,13674.0,51.8861,51.9806,51.8389,51.8767,13674.0
2023-06-01 11:10:00,54.88,55.0,54.82,54.98,17363.0,51.8389,51.9522,51.7822,51.9334,17363.0
2023-06-01 11:15:00,54.98,55.06,54.94,54.94,24201.0,51.9334,52.0089,51.8956,51.8956,24201.0
2023-06-01 11:20:00,54.97,54.99,54.88,54.96,20642.0,51.9239,51.9428,51.8389,51.9145,20642.0
2023-06-01 11:25:00,54.96,55.09,54.96,55.07,26910.0,51.9145,52.0373,51.9145,52.0184,26910.0
2023-06-01 11:30:00,55.08,55.28,55.08,55.27,37635.0,52.0278,52.2167,52.0278,52.2073,37635.0
2023-06-01 11:35:00,55.28,55.3,55.19,55.27,25326.0,52.2167,52.2356,52.1317,52.2073,25326.0
2023-06-01 11:40:00,55.27,55.41,55.26,55.39,17129.0,52.2073,52.3395,52.1978,52.3206,17129.0
2023-06-01 11:45:00,55.39,55.39,55.3,55.38,13744.0,52.3206,52.3206,52.2356,52.3112,13744.0
2023-06-01 11:50:00,55.4,55.54,55.38,55.42,41744.0,52.3301,52.4623,52.3112,52.349,41744.0
2023-06-01 11:55:00,55.44,55.45,55.4,55.4,13358.0,52.3679,52.3773,52.3301,52.3301,13358.0
2023-06-01 12:00:00,55.41,55.43,55.36,55.41,17844.0,52.3395,52.3584,52.2923,52.3395,17844.0
2023-06-01 12:05:00,55.41,55.49,55.41,55.46,17738.0,52.3395,52.4151,52.3395,52.3868,17738.0
2023-06-01 12:10:00,55.46,55.51,55.41,55.51,20184.0,52.3868,52.434,52.3395,52.434,20184.0
2023-06-01 12:15:00,55.49,55.53,55.42,55.53,20857.0,52.4151,52.4529,52.349,52.4529,20857.0
2023-06-01 12:20:00,55.53,55.6,55.46,55.47,23795.0,52.4529,52.519,52.3868,52.3962,23795.0
2023-06-01 12:25:00,55.45,55.49,55.44,55.47,9209.0,52.3773,52.4151,52.3679,52.3962,9209.0
2023-06-01 12:30:00,55.46,55.48,55.4,55.41,13496.0,52.3868,52.4057,52.3301,52.3395,13496.0
2023-06-01 12:35:00,55.43,55.53,55.37,55.4,8990.0,52.3584,52.4529,52.3017,52.3301,8990.0
2023-06-01 12:40:00,55.4,55.41,55.35,55.39,17907.0,52.3301,52.3395,52.2829,52.3206,17907.0
2023-06-01 12:45:00,55.38,55.48,55.36,55.46,14927.0,52.3112,52.4057,52.2923,52.3868,14927.0
2023-06-01 12:50:00,55.47,55.48,55.43,55.47,9514.0,52.3962,52.4057,52.3584,52.3962,9514.0
2023-06-01 12:55:00,55.47,55.5,55.47,55.48,12929.0,52.3962,52.4245,52.3962,52.4057,12929.0
2023-06-01 13:00:00,55.5,55.5,55.37,55.37,9409.0,52.4245,52.4245,52.3017,52.3017,9409.0
2023-06-01 13:05:00,55.37,55.38,55.28,55.28,9685.0,52.3017,52.3112,52.2167,52.2167,9685.0
2023-06-01 13:10:00,55.25,55.29,55.19,55.25,16675.0,52.1884,52.2262,52.1317,52.1884,16675.0
2023-06-01 13:15:00,55.26,55.26,55.18,55.23,16762.0,52.1978,52.1978,52.1223,52.1695,16762.0
2023-06-01 13:20:00,55.24,55.3,55.21,55.24,32905.0,52.179,52.2356,52.1506,52.179,32905.0
2023-06-01 13:25:00,55.23,55.25,55.2,55.22,15470.0,52.1695,52.1884,52.1412,52.1601,15470.0
2023-06-01 13:30:00,55.21,55.24,55.16,55.22,8715.0,52.1506,52.179,52.1034,52.1601,8715.0
2023-06-01 13:35:00,55.22,55.26,55.17,55.22,23725.0,52.1601,52.1978,52.1128,52.1601,23725.0
2023-06-01 13:40:00,55.23,55.25,55.19,55.23,17396.0,52.1695,52.1884,52.1317,52.1695,17396.0
2023-06-01 13:45:00,55.25,55.3,55.21,55.23,18888.0,52.1884,52.2356,52.1506,52.1695,18888.0
2023-06-01 13:50:00,55.23,55.29,55.21,55.28,18734.0,52.1695,52.2262,52.1506,52.2167,18734.0
2023-06-01 13:55:00,55.28,55.33,55.23,55.32,33945.0,52.2167,52.264,52.1695,52.2545,33945.0
2023-06-01 14:00:00,55.32,55.32,55.23,55.29,19286.0,52.2545,52.2545,52.1695,52.2262,19286.0
2023-06-01 14:05:00,55.3,55.36,55.28,55.33,15862.0,52.2356,52.2923,52.2167,52.264,15862.0
2023-06-01 14:10:00,55.33,55.35,55.3,55.33,16418.0,52.264,52.2829,52.2356,52.264,16418.0
2023-06-01 14:15:00,55.33,55.35,55.24,55.25,15279.0,52.264,52.2829,52.179,52.1884,15279.0
2023-06-01 14:20:00,55.26,55.31,55.19,55.23,21521.0,52.1978,52.2451,52.1317,52.1695,21521.0
2023-06-01 14:25:00,55.19,55.26,55.16,55.23,18300.0,52.1317,52.1978,52.1034,52.1695,18300.0
2023-06-01 14:30:00,55.24,55.26,55.23,55.26,7005.0,52.179,52.1978,52.1695,52.1978,7005.0
2023-06-01 14:35:00,55.26,55.26,55.18,55.2,17500.0,52.1978,52.1978,52.1223,52.1412,17500.0
2023-06-01 14:40:00,55.2,55.33,55.17,55.29,55294.0,52.1412,52.264,52.1128,52.2262,55294.0
2023-06-01 14:45:00,55.3,55.3,55.22,55.27,34893.0,52.2356,52.2356,52.1601,52.2073,34893.0
2023-06-01 14:50:00,55.28,55.32,55.22,55.29,30697.0,52.2167,52.2545,52.1601,52.2262,30697.0
2023-06-01 14:55:00,55.3,55.3,55.26,55.3,9925.0,52.2356,52.2356,52.1978,52.2356,9925.0
2023-06-01 15:00:00,55.28,55.41,55.28,55.41,10737.0,52.2167,52.3395,52.2167,52.3395,10737.0
2023-06-01 15:05:00,55.42,55.47,55.39,55.39,41749.0,52.349,52.3962,52.3206,52.3206,41749.0
2023-06-01 15:10:00,55.4,55.4,55.29,55.33,58655.0,52.3301,52.3301,52.2262,52.264,58655.0
2023-06-01 15:15:00,55.33,55.35,55.25,55.27,33175.0,52.264,52.2829,52.1884,52.2073,33175.0
2023-06-01 15:20:00,55.28,55.31,55.21,55.22,23956.0,52.2167,52.2451,52.1506,52.1601,23956.0
2023-06-01 15:25:00,55.22,55.22,55.08,55.09,16353.0,52.1601,52.1601,52.0278,52.0373,16353.0
2023-06-01 15:30:00,55.09,55.15,55.02,55.03,23211.0,52.0373,52.0939,51.9711,51.9806,23211.0
2023-06-01 15:35:00,55.03,55.08,54.98,55.04,28410.0,51.9806,52.0278,51.9334,51.99,28410.0
2023-06-01 15:40:00,55.04,55.14,55.04,55.13,40448.0,51.99,52.0845,51.99,52.075,40448.0
2023-06-01 15:45:00,55.13,55.21,55.12,55.17,68730.0,52.075,52.1506,52.0656,52.1128,68730.0
2023-06-01 15:50:00,55.16,55.16,55.02,55.11,69020.0,52.1034,52.1034,51.9711,52.0562,69020.0
2023-06-01 15:55:00,55.1,55.13,54.99,55.0,389055.0,52.0467,52.075,51.9428,51.9522,389055.0
2023-06-02 09:30:00,55.74,56.0,55.3,55.36,60130.0,52.6512,52.8968,52.2356,52.2923,60130.0
2023-06-02 09:35:00,55.38,55.68,55.38,55.46,27779.0,52.3112,52.5946,52.3112,52.3868,27779.0
2023-06-02 09:40:00,55.52,55.56,55.24,55.24,22606.0,52.4434,52.4812,52.179,52.179,22606.0
2023-06-02 09:45:00,55.27,55.36,55.04,55.05,49275.0,52.2073,52.2923,51.99,51.9995,49275.0
2023-06-02 09:50:00,55.05,55.36,55.04,55.13,78173.0,51.9995,52.2923,51.99,52.075,78173.0
2023-06-02 09:55:00,55.15,55.21,55.04,55.05,39967.0,52.0939,52.1506,51.99,51.9995,39967.0
2023-06-02 10:00:00,55.04,55.1,54.88,55.03,42126.0,51.99,52.0467,51.8389,51.9806,42126.0
2023-06-02 10:05:00,55.07,55.19,55.01,55.15,31256.0,52.0184,52.1317,51.9617,52.0939,31256.0
2023-06-02 10:10:00,55.12,55.29,55.07,55.26,73473.0,52.0656,52.2262,52.0184,52.1978,73473.0
2023-06-02 10:15:00,55.25,55.28,55.03,55.08,33896.0,52.1884,52.2167,51.9806,52.0278,33896.0
2023-06-02 10:20:00,55.09,55.26,55.09,55.13,24965.0,52.0373,52.1978,52.0373,52.075,24965.0
2023-06-02 10:25:00,55.12,55.22,55.11,55.16,85840.0,52.0656,52.1601,52.0562,52.1034,85840.0
2023-06-02 10:30:00,55.16,55.19,55.06,55.17,45490.0,52.1034,52.1317,52.0089,52.1128,45490.0
2023-06-02 10:35:00,55.17,55.19,55.08,55.15,66372.0,52.1128,52.1317,52.0278,52.0939,66372.0
2023-06-02 10:40:00,55.15,55.18,55.09,55.13,106622.0,52.0939,52.1223,52.0373,52.075,106622.0
2023-06-02 10:45:00,55.14,55.27,55.12,55.26,71109.0,52.0845,52.2073,52.0656,52.1978,71109.0
2023-06-02 10:50:00,55.26,55.39,55.22,55.36,35415.0,52.1978,52.3206,52.1601,52.2923,35415.0
2023-06-02 10:55:00,55.37,55.52,55.32,55.49,20321.0,52.3017,52.4434,52.2545,52.4151,20321.0
2023-06-02 11:00:00,55.49,55.56,55.47,55.5,24840.0,52.4151,52.4812,52.3962,52.4245,24840.0
2023-06-02 11:05:00,55.49,55.52,55.24,55.25,123053.0,52.4151,52.4434,52.179,52.1884,123053.0
2023-06-02 11:10:00,55.25,55.3,55.19,55.2,81065.0,52.1884,52.2356,52.1317,52.1412,81065.0
2023-06-02 11:15:00,55.2,55.3,55.1,55.27,323583.0,52.1412,52.2356,52.0467,52.2073,323583.0
2023-06-02 11:20:00,55.27,55.3,55.13,55.15,34681.0,52.2073,52.2356,52.075,52.0939,34681.0
2023-06-02 11:25:00,55.16,55.22,55.16,55.21,26042.0,52.1034,52.1601,52.1034,52.1506,26042.0
2023-06-02 11:30:00,55.2,55.32,55.17,55.28,76608.0,52.1412,52.2545,52.1128,52.2167,76608.0
2023-06-02 11:35:00,55.27,55.29,55.13,55.13,41273.0,52.2073,52.2262,52.075,52.075,41273.0
2023-06-02 11:40:00,55.15,55.15,54.99,55.0,37627.0,52.0939,52.0939,51.9428,51.9522,37627.0
2023-06-02 11:45:00,55.0,55.1,54.95,55.08,31362.0,51.9522,52.0467,51.905,52.0278,31362.0
2023-06-02 11:50:00,55.09,55.17,55.09,55.12,23878.0,52.0373,52.1128,52.0373,52.0656,23878.0
2023-06-02 11:55:00,55.1,55.3,55.08,55.18,46033.0,52.0467,52.2356,52.0278,52.1223,46033.0
2023-06-02 12:00:00,55.19,55.2,54.98,55.0,40046.0,52.1317,52.1412,51.9334,51.9522,40046.0
2023-06-02 12:05:00,55.0,55.2,54.99,55.06,33960.0,51.9522,52.1412,51.9428,52.0089,33960.0
2023-06-02 12:10:00,55.06,55.12,55.02,55.02,22877.0,52.0089,52.0656,51.9711,51.9711,22877.0
2023-06-02 12:15:00,55.02,55.07,54.99,55.04,25486.0,51.9711,52.0184,51.9428,51.99,25486.0
2023-06-02 12:20:00,55.05,55.12,55.03,55.11,34402.0,51.9995,52.0656,51.9806,52.0562,34402.0
2023-06-02 12:25:00,55.11,55.15,55.03,55.09,17294.0,52.0562,52.0939,51.9806,52.0373,17294.0
2023-06-02 12:30:00,55.07,55.09,54.99,55.07,34936.0,52.0184,52.0373,51.9428,52.0184,34936.0
2023-06-02 12:35:00,55.08,55.21,55.05,55.16,49564.0,52.0278,52.1506,51.9995,52.1034,49564.0
2023-06-02 12:40:00,55.16,55.22,55.12,55.22,19851.0,52.1034,52.1601,52.0656,52.1601,19851.0
2023-06-02 12:45:00,55.24,55.3,55.1,55.2,337948.0,52.179,52.2356,52.0467,52.1412,337948.0
2023-06-02 12:50:00,55.2,55.22,55.14,55.16,30301.0,52.1412,52.1601,52.0845,52.1034,30301.0
2023-06-02 12:55:00,55.16,55.25,55.14,55.22,42726.0,52.1034,52.1884,52.0845,52.1601,42726.0
2023-06-02 13:00:00,55.22,55.33,55.2,55.28,61894.0,52.1601,52.264,52.1412,52.2167,61894.0
2023-06-02 13:05:00,55.26,55.35,55.24,55.28,48819.0,52.1978,52.2829,52.179,52.2167,48819.0
2023-06-02 13:10:00,55.27,55.28,55.2,55.23,12612.0,52.2073,52.2167,52.1412,52.1695,12612.0
2023-06-02 13:15:00,55.24,55.38,55.23,55.3,42920.0,52.179,52.3112,52.1695,52.2356,42920.0
2023-06-02 13:20:00,55.3,55.38,55.3,55.34,49076.0,52.2356,52.3112,52.2356,52.2734,49076.0
2023-06-02 13:25:00,55.35,55.46,55.28,55.29,44960.0,52.2829,52.3868,52.2167,52.2262,44960.0
2023-06-02 13:30:00,55.3,55.34,55.24,55.31,19484.0,52.2356,52.2734,52.179,52.2451,19484.0
2023-06-02 13:35:00,55.32,55.34,55.27,55.28,25634.0,52.2545,52.2734,52.2073,52.2167,25634.0
2023-06-02 13:40:00,55.28,55.32,55.16,55.17,55948.0,52.2167,52.2545,52.1034,52.1128,55948.0
2023-06-02 13:45:00,55.18,55.37,55.18,55.35,69663.0,52.1223,52.3017,52.1223,52.2829,69663.0
2023-06-02 13:50:00,55.38,55.38,55.32,55.32,53751.0,52.3112,52.3112,52.2545,52.2545,53751.0
2023-06-02 13:55:00,55.32,55.46,55.27,55.3,110165.0,52.2545,52.3868,52.2073,52.2356,110165.0
2023-06-02 14:00:00,55.3,55.3,55.19,55.19,23516.0,52.2356,52.2356,52.1317,52.1317,23516.0
2023-06-02 14:05:00,55.19,55.25,55.11,55.12,292002.0,52.1317,52.1884,52.0562,52.0656,292002.0
2023-06-02 14:10:00,55.12,55.21,55.06,55.16,26842.0,52.0656,52.1506,52.0089,52.1034,26842.0
2023-06-02 14:15:00,55.17,55.32,55.15,55.32,20421.0,52.1128,52.2545,52.0939,52.2545,20421.0
2023-06-02 14:20:00,55.32,55.51,55.29,55.47,21064.0,52.2545,52.434,52.2262,52.3962,21064.0
2023-06-02 14:25:00,55.45,55.45,55.36,55.36,17464.0,52.3773,52.3773,52.2923,52.2923,17464.0
2023-06-02 14:30:00,55.36,55.38,55.32,55.36,18449.0,52.2923,52.3112,52.2545,52.2923,18449.0
2023-06-02 14:35:00,55.34,55.37,55.33,55.34,38805.0,52.2734,52.3017,52.264,52.2734,38805.0
2023-06-02 14:40:00,55.34,55.36,55.32,55.32,16369.0,52.2734,52.2923,52.2545,52.2545,16369.0
2023-06-02 14:45:00,55.33,55.36,55.32,55.33,16711.0,52.264,52.2923,52.2545,52.264,16711.0
2023-06-02 14:50:00,55.33,55.39,55.33,55.38,15820.0,52.264,52.3206,52.264,52.3112,15820.0
2023-06-02 14:55:00,55.39,55.42,55.36,55.4,22838.0,52.3206,52.349,52.2923,52.3301,22838.0
2023-06-02 15:00:00,55.4,55.46,55.39,55.42,56071.0,52.3301,52.3868,52.3206,52.349,56071.0
2023-06-02 15:05:00,55.43,55.45,55.29,55.3,74470.0,52.3584,52.3773,52.2262,52.2356,74470.0
2023-06-02 15:10:00,55.29,55.3,55.21,55.23,70232.0,52.2262,52.2356,52.1506,52.1695,70232.0
2023-06-02 15:15:00,55.23,55.57,55.1,55.57,302601.0,52.1695,52.4907,52.0467,52.4907,302601.0
2023-06-02 15:20:00,55.56,55.58,55.27,55.29,60082.0,52.4812,52.5001,52.2073,52.2262,60082.0
2023-06-02 15:25:00,55.3,55.35,55.24,55.26,35353.0,52.2356,52.2829,52.179,52.1978,35353.0
2023-06-02 15:30:00,55.27,55.37,55.25,55.36,41165.0,52.2073,52.3017,52.1884,52.2923,41165.0
2023-06-02 15:35:00,55.36,55.39,55.28,55.3,118099.0,52.2923,52.3206,52.2167,52.2356,118099.0
2023-06-02 15:40:00,55.3,55.37,55.18,55.3,318880.0,52.2356,52.3017,52.1223,52.2356,318880.0
2023-06-02 15:45:00,55.29,55.61,55.29,55.59,72391.0,52.2262,52.5284,52.2262,52.5096,72391.0
2023-06-02 15:50:00,55.58,55.68,55.47,55.67,194964.0,52.5001,52.5946,52.3962,52.5851,194964.0
2023-06-02 15:55:00,55.67,55.69,55.37,55.38,595389.0,52.5851,52.604,52.3017,52.3112,595389.0
2023-06-05 09:30:00,55.59,55.63,55.41,55.45,58009.0,52.5096,52.5473,52.3395,52.3773,58009.0
2023-06-05 09:35:00,55.44,55.49,55.33,55.44,268143.0,52.3679,52.4151,52.264,52.3679,268143.0
2023-06-05 09:40:00,55.47,55.48,55.27,55.27,52520.0,52.3962,52.4057,52.2073,52.2073,52520.0
2023-06-05 09:45:00,55.3,55.43,55.16,55.19,14455.0,52.2356,52.3584,52.1034,52.1317,14455.0
2023-06-05 09:50:00,55.21,55.21,55.1,55.13,2031.0,52.1506,52.1506,52.0467,52.075,2031.0
2023-06-05 09:55:00,55.16,55.18,54.89,54.92,14573.0,52.1034,52.1223,51.8483,51.8767,14573.0
2023-06-05 10:00:00,54.98,55.12,54.75,54.77,25131.0,51.9334,52.0656,51.7161,51.735,25131.0
2023-06-05 10:05:00,54.75,54.79,54.36,54.37,14889.0,51.7161,51.7539,51.3477,51.3572,14889.0
2023-06-05 10:10:00,54.37,54.44,54.27,54.41,34879.0,51.3572,51.4233,51.2627,51.3949,34879.0
2023-06-05 10:15:00,54.42,54.54,54.32,54.54,31734.0,51.4044,51.5177,51.3099,51.5177,31734.0
2023-06-05 10:20:00,54.55,54.57,54.32,54.35,26852.0,51.5272,51.5461,51.3099,51.3383,26852.0
2023-06-05 10:25:00,54.33,54.5,54.27,54.41,29548.0,51.3194,51.48,51.2627,51.3949,29548.0
2023-06-05 10:30:00,54.42,54.73,54.41,54.68,31822.0,51.4044,51.6972,51.3949,51.65,31822.0
2023-06-05 10:35:00,54.67,54.72,54.62,54.65,22884.0,51.6405,51.6878,51.5933,51.6216,22884.0
2023-06-05 10:40:00,54.65,54.77,54.61,54.7,53826.0,51.6216,51.735,51.5839,51.6689,53826.0
2023-06-05 10:45:00,54.7,54.71,54.57,54.66,26765.0,51.6689,51.6783,51.5461,51.6311,26765.0
2023-06-05 10:50:00,54.66,54.71,54.59,54.7,19727.0,51.6311,51.6783,51.565,51.6689,19727.0
2023-06-05 10:55:00,54.66,54.7,54.5,54.52,67302.0,51.6311,51.6689,51.48,51.4988,67302.0
2023-06-05 11:00:00,54.52,54.62,54.46,54.47,15038.0,51.4988,51.5933,51.4422,51.4516,15038.0
2023-06-05 11:05:00,54.45,54.51,54.36,54.38,33493.0,51.4327,51.4894,51.3477,51.3666,33493.0
2023-06-05 11:10:00,54.38,54.42,54.29,54.39,23428.0,51.3666,51.4044,51.2816,51.3761,23428.0
2023-06-05 11:15:00,54.38,54.42,54.32,54.41,26374.0,51.3666,51.4044,51.3099,51.3949,26374.0
2023-06-05 11:20:00,54.41,54.42,54.28,54.31,20671.0,51.3949,51.4044,51.2721,51.3005,20671.0
2023-06-05 11:25:00,54.28,54.29,54.21,54.23,14904.0,51.2721,51.2816,51.206,51.2249,14904.0
2023-06-05 11:30:00,54.23,54.32,54.21,54.24,33810.0,51.2249,51.3099,51.206,51.2344,33810.0
2023-06-05 11:35:00,54.24,54.3,54.17,54.3,45375.0,51.2344,51.291,51.1682,51.291,45375.0
2023-06-05 11:40:00,54.3,54.36,54.28,54.3,83684.0,51.291,51.3477,51.2721,51.291,83684.0
2023-06-05 11:45:00,54.3,54.41,54.29,54.39,64833.0,51.291,51.3949,51.2816,51.3761,64833.0
2023-06-05 11:50:00,54.39,54.41,54.34,54.38,17397.0,51.3761,51.3949,51.3288,51.3666,17397.0
2023-06-05 11:55:00,54.38,54.42,54.33,54.34,36231.0,51.3666,51.4044,51.3194,51.3288,36231.0
2023-06-05 12:00:00,54.34,54.41,54.29,54.3,79393.0,51.3288,51.3949,51.2816,51.291,79393.0
2023-06-05 12:05:00,54.3,54.47,54.27,54.47,27396.0,51.291,51.4516,51.2627,51.4516,27396.0
2023-06-05 12:10:00,54.47,54.57,54.43,54.53,41687.0,51.4516,51.5461,51.4138,51.5083,41687.0
2023-06-05 12:15:00,54.54,54.59,54.5,54.51,29823.0,51.5177,51.565,51.48,51.4894,29823.0
2023-06-05 12:20:00,54.51,54.54,54.48,54.52,30227.0,51.4894,51.5177,51.4611,51.4988,30227.0
2023-06-05 12:25:00,54.53,54.67,54.5,54.62,39087.0,51.5083,51.6405,51.48,51.5933,39087.0
2023-06-05 12:30:00,54.62,54.71,54.61,54.68,17817.0,51.5933,51.6783,51.5839,51.65,17817.0
2023-06-05 12:35:00,54.69,54.74,54.65,54.72,19112.0,51.6594,51.7067,51.6216,51.6878,19112.0
2023-06-05 12:40:00,54.73,54.86,54.72,54.85,15174.0,51.6972,51.82,51.6878,51.8106,15174.0
2023-06-05 12:45:00,54.85,54.94,54.81,54.82,24113.0,51.8106,51.8956,51.7728,51.7822,24113.0
2023-06-05 12:50:00,54.82,54.84,54.77,54.79,10797.0,51.7822,51.8011,51.735,51.7539,10797.0
2023-06-05 12:55:00,54.8,54.84,54.78,54.82,24312.0,51.7633,51.8011,51.7444,51.7822,24312.0
2023-06-05 13:00:00,54.82,54.82,54.66,54.67,12033.0,51.7822,51.7822,51.6311,51.6405,12033.0
2023-06-05 13:05:00,54.67,54.78,54.67,54.77,27974.0,51.6405,51.7444,51.6405,51.735,27974.0
2023-06-05 13:10:00,54.77,54.78,54.66,54.7,30180.0,51.735,51.7444,51.6311,51.6689,30180.0
2023-06-05 13:15:00,54.68,54.77,54.64,54.77,23458.0,51.65,51.735,51.6122,51.735,23458.0
2023-06-05 13:20:00,54.77,54.78,54.65,54.68,13843.0,51.735,51.7444,51.6216,51.65,13843.0
2023-06-05 13:25:00,54.68,54.68,54.57,54.59,13379.0,51.65,51.65,51.5461,51.565,13379.0
2023-06-05 13:30:00,54.57,54.6,54.53,54.59,11738.0,51.5461,51.5744,51.5083,51.565,11738.0
2023-06-05 13:35:00,54.59,54.59,54.51,54.56,16889.0,51.565,51.565,51.4894,51.5366,16889.0
2023-06-05 13:40:00,54.56,54.57,54.49,54.51,13724.0,51.5366,51.5461,51.4705,51.4894,13724.0
2023-06-05 13:45:00,54.52,54.6,54.51,54.55,18537.0,51.4988,51.5744,51.4894,51.5272,18537.0
2023-06-05 13:50:00,54.54,54.65,54.54,54.64,19696.0,51.5177,51.6216,51.5177,51.6122,19696.0
2023-06-05 13:55:00,54.63,54.72,54.6,54.71,13998.0,51.6028,51.6878,51.5744,51.6783,13998.0
2023-06-05 14:00:00,54.71,54.73,54.68,54.69,16153.0,51.6783,51.6972,51.65,51.6594,16153.0
2023-06-05 14:05:00,54.69,54.69,54.51,54.51,22106.0,51.6594,51.6594,51.4894,51.4894,22106.0
2023-06-05 14:10:00,54.51,54.55,54.46,54.53,21773.0,51.4894,51.5272,51.4422,51.5083,21773.0
2023-06-05 14:15:00,54.52,54.63,54.5,54.61,17938.0,51.4988,51.6028,51.48,51.5839,17938.0
2023-06-05 14:20:00,54.61,54.65,54.57,54.57,12181.0,51.5839,51.6216,51.5461,51.5461,12181.0
2023-06-05 14:25:00,54.56,54.56,54.46,54.52,21885.0,51.5366,51.5366,51.4422,51.4988,21885.0
2023-06-05 14:30:00,54.52,54.53,54.35,54.38,23823.0,51.4988,51.5083,51.3383,51.3666,23823.0
2023-06-05 14:35:00,54.38,54.42,54.3,54.32,25841.0,51.3666,51.4044,51.291,51.3099,25841.0
2023-06-05 14:40:00,54.33,54.45,54.33,54.44,24937.0,51.3194,51.4327,51.3194,51.4233,24937.0
2023-06-05 14:45:00,54.43,54.45,54.33,54.38,19982.0,51.4138,51.4327,51.3194,51.3666,19982.0
2023-06-05 14:50:00,54.38,54.41,54.31,54.4,29641.0,51.3666,51.3949,51.3005,51.3855,29641.0
2023-06-05 14:55:00,54.4,54.48,54.4,54.45,33200.0,51.3855,51.4611,51.3855,51.4327,33200.0
2023-06-05 15:00:00,54.47,54.51,54.34,54.35,24796.0,51.4516,51.4894,51.3288,51.3383,24796.0
2023-06-05 15:05:00,54.35,54.42,54.3,54.35,27740.0,51.3383,51.4044,51.291,51.3383,27740.0
2023-06-05 15:10:00,54.35,54.47,54.33,54.46,22309.0,51.3383,51.4516,51.3194,51.4422,22309.0
2023-06-05 15:15:00,54.45,54.49,54.37,54.44,40824.0,51.4327,51.4705,51.3572,51.4233,40824.0
2023-06-05 15:20:00,54.44,54.5,54.41,54.48,41926.0,51.4233,51.48,51.3949,51.4611,41926.0
2023-06-05 15:25:00,54.48,54.52,54.42,54.5,26918.0,51.4611,51.4988,51.4044,51.48,26918.0
2023-06-05 15:30:00,54.5,54.52,54.48,54.52,42324.0,51.48,51.4988,51.4611,51.4988,42324.0
2023-06-05 15:35:00,54.52,54.57,54.49,54.57,48161.0,51.4988,51.5461,51.4705,51.5461,48161.0
2023-06-05 15:40:00,54.56,54.67,54.56,54.62,61341.0,51.5366,51.6405,51.5366,51.5933,61341.0
2023-06-05 15:45:00,54.63,54.66,54.54,54.64,70161.0,51.6028,51.6311,51.5177,51.6122,70161.0
2023-06-05 15:50:00,54.64,54.8,54.62,54.75,114836.0,51.6122,51.7633,51.5933,51.7161,114836.0
2023-06-05 15:55:00,54.74,54.74,54.58,54.7,408749.0,51.7067,51.7067,51.5555,51.6689,408749.0
2023-06-06 09:30:00,54.73,54.82,54.66,54.82,34008.0,51.6972,51.7822,51.6311,51.7822,34008.0
2023-06-06 09:35:00,54.82,55.05,54.81,55.02,19422.0,51.7822,51.9995,51.7728,51.9711,19422.0
2023-06-06 09:40:00,54.95,55.13,54.85,54.91,12161.0,51.905,52.075,51.8106,51.8672,12161.0
2023-06-06 09:45:00,54.91,55.2,54.9,55.19,24300.0,51.8672,52.1412,51.8578,52.1317,24300.0
2023-06-06 09:50:00,55.16,55.16,54.9,55.01,33525.0,52.1034,52.1034,51.8578,51.9617,33525.0
2023-06-06 09:55:00,55.01,55.06,55.0,55.03,21344.0,51.9617,52.0089,51.9522,51.9806,21344.0
2023-06-06 10:00:00,55.04,55.22,55.0,55.0,117270.0,51.99,52.1601,51.9522,51.9522,117270.0
2023-06-06 10:05:00,55.03,55.17,55.01,55.17,23586.0,51.9806,52.1128,51.9617,52.1128,23586.0
2023-06-06 10:10:00,55.16,55.25,55.0,55.25,622048.0,52.1034,52.1884,51.9522,52.1884,622048.0
2023-06-06 10:15:00,55.25,55.33,55.17,55.26,114959.0,52.1884,52.264,52.1128,52.1978,114959.0
2023-06-06 10:20:00,55.3,55.37,55.22,55.25,44614.0,52.2356,52.3017,52.1601,52.1884,44614.0
2023-06-06 10:25:00,55.25,55.28,55.16,55.19,23789.0,52.1884,52.2167,52.1034,52.1317,23789.0
2023-06-06 10:30:00,55.2,55.24,55.17,55.2,78751.0,52.1412,52.179,52.1128,52.1412,78751.0
2023-06-06 10:35:00,55.21,55.33,55.11,55.13,28590.0,52.1506,52.264,52.0562,52.075,28590.0
2023-06-06 10:40:00,55.13,55.24,55.12,55.2,36311.0,52.075,52.179,52.0656,52.1412,36311.0
2023-06-06 10:45:00,55.19,55.3,55.0,55.29,705721.0,52.1317,52.2356,51.9522,52.2262,705721.0
2023-06-06 10:50:00,55.29,55.32,55.26,55.26,126586.0,52.2262,52.2545,52.1978,52.1978,126586.0
2023-06-06 10:55:00,55.24,55.26,55.13,55.18,43111.0,52.179,52.1978,52.075,52.1223,43111.0
2023-06-06 11:00:00,55.19,55.24,55.12,55.2,61133.0,52.1317,52.179,52.0656,52.1412,61133.0
2023-06-06 11:05:00,55.22,55.25,55.16,55.17,78387.0,52.1601,52.1884,52.1034,52.1128,78387.0
2023-06-06 11:10:00,55.19,55.23,55.17,55.18,87637.0,52.1317,52.1695,52.1128,52.1223,87637.0
2023-06-06 11:15:00,55.19,55.27,55.19,55.19,83193.0,52.1317,52.2073,52.1317,52.1317,83193.0
2023-06-06 11:20:00,55.2,55.21,55.04,55.07,37877.0,52.1412,52.1506,51.99,52.0184,37877.0
2023-06-06 11:25:00,55.05,55.07,54.92,55.03,32212.0,51.9995,52.0184,51.8767,51.9806,32212.0
2023-06-06 11:30:00,55.02,55.17,55.02,55.09,32561.0,51.9711,52.1128,51.9711,52.0373,32561.0
2023-06-06 11:35:00,55.1,55.16,55.08,55.12,35082.0,52.0467,52.1034,52.0278,52.0656,35082.0
2023-06-06 11:40:00,55.13,55.17,55.09,55.11,27028.0,52.075,52.1128,52.0373,52.0562,27028.0
2023-06-06 11:45:00,55.14,55.17,55.12,55.15,16136.0,52.0845,52.1128,52.0656,52.0939,16136.0
2023-06-06 11:50:00,55.15,55.2,55.15,55.19,83936.0,52.0939,52.1412,52.0939,52.1317,83936.0
2023-06-06 11:55:00,55.18,55.22,55.17,55.2,63899.0,52.1223,52.1601,52.1128,52.1412,63899.0
2023-06-06 12:00:00,55.19,55.22,55.16,55.2,40674.0,52.1317,52.1601,52.1034,52.1412,40674.0
2023-06-06 12:05:00,55.2,55.25,55.0,55.21,635829.0,52.1412,52.1884,51.9522,52.1506,635829.0
2023-06-06 12:10:00,55.23,55.25,55.15,55.15,45105.0,52.1695,52.1884,52.0939,52.0939,45105.0
2023-06-06 12:15:00,55.15,55.21,55.1,55.2,36384.0,52.0939,52.1506,52.0467,52.1412,36384.0
2023-06-06 12:20:00,55.2,55.22,55.18,55.2,37826.0,52.1412,52.1601,52.1223,52.1412,37826.0
2023-06-06 12:25:00,55.2,55.2,55.13,55.13,26406.0,52.1412,52.1412,52.075,52.075,26406.0
2023-06-06 12:30:00,55.13,55.2,55.08,55.2,15580.0,52.075,52.1412,52.0278,52.1412,15580.0
2023-06-06 12:35:00,55.2,55.22,55.16,55.2,20720.0,52.1412,52.1601,52.1034,52.1412,20720.0
2023-06-06 12:40:00,55.17,55.19,55.1,55.12,29333.0,52.1128,52.1317,52.0467,52.0656,29333.0
2023-06-06 12:45:00,55.13,55.16,55.05,55.06,17115.0,52.075,52.1034,51.9995,52.0089,17115.0
2023-06-06 12:50:00,55.06,55.11,55.0,55.0,33063.0,52.0089,52.0562,51.9522,51.9522,33063.0
2023-06-06 12:55:00,55.0,55.03,54.95,54.98,23100.0,51.9522,51.9806,51.905,51.9334,23100.0
2023-06-06 13:00:00,54.98,55.11,54.95,55.1,18107.0,51.9334,52.0562,51.905,52.0467,18107.0
2023-06-06 13:05:00,55.09,55.11,55.07,55.09,23777.0,52.0373,52.0562,52.0184,52.0373,23777.0
2023-06-06 13:10:00,55.1,55.2,55.09,55.14,32240.0,52.0467,52.1412,52.0373,52.0845,32240.0
2023-06-06 13:15:00,55.15,55.21,55.15,55.18,25398.0,52.0939,52.1506,52.0939,52.1223,25398.0
2023-06-06 13:20:00,55.18,55.18,55.07,55.12,28164.0,52.1223,52.1223,52.0184,52.0656,28164.0
2023-06-06 13:25:00,55.11,55.16,55.07,55.15,12312.0,52.0562,52.1034,52.0184,52.0939,12312.0
2023-06-06 13:30:00,55.15,55.15,55.06,55.07,17896.0,52.0939,52.0939,52.0089,52.0184,17896.0
2023-06-06 13:35:00,55.09,55.16,55.08,55.15,30539.0,52.0373,52.1034,52.0278,52.0939,30539.0
2023-06-06 13:40:00,55.15,55.2,55.14,55.17,21404.0,52.0939,52.1412,52.0845,52.1128,21404.0
2023-06-06 13:45:00,55.17,55.19,55.16,55.19,11230.0,52.1128,52.1317,52.1034,52.1317,11230.0
2023-06-06 13:50:00,55.19,55.2,55.11,55.11,21817.0,52.1317,52.1412,52.0562,52.0562,21817.0
2023-06-06 13:55:00,55.1,55.17,55.05,55.16,27426.0,52.0467,52.1128,51.9995,52.1034,27426.0
2023-06-06 14:00:00,55.16,55.19,55.11,55.17,18654.0,52.1034,52.1317,52.0562,52.1128,18654.0
2023-06-06 14:05:00,55.17,55.17,55.06,55.1,13519.0,52.1128,52.1128,52.0089,52.0467,13519.0
2023-06-06 14:10:00,55.11,55.13,55.07,55.08,15293.0,52.0562,52.075,52.0184,52.0278,15293.0
2023-06-06 14:15:00,55.08,55.12,55.04,55.1,17795.0,52.0278,52.0656,51.99,52.0467,17795.0
2023-06-06 14:20:00,55.1,55.1,55.01,55.07,17029.0,52.0467,52.0467,51.9617,52.0184,17029.0
2023-06-06 14:25:00,55.06,55.08,55.04,55.04,21742.0,52.0089,52.0278,51.99,51.99,21742.0
2023-06-06 14:30:00,55.05,55.08,55.03,55.07,12872.0,51.9995,52.0278,51.9806,52.0184,12872.0
2023-06-06 14:35:00,55.06,55.07,55.01,55.02,17695.0,52.0089,52.0184,51.9617,51.9711,17695.0
2023-06-06 14:40:00,55.02,55.06,55.02,55.04,14271.0,51.9711,52.0089,51.9711,51.99,14271.0
2023-06-06 14:45:00,55.04,55.05,54.98,55.01,24444.0,51.99,51.9995,51.9334,51.9617,24444.0
2023-06-06 14:50:00,55.0,55.03,54.96,54.98,20506.0,51.9522,51.9806,51.9145,51.9334,20506.0
2023-06-06 14:55:00,54.98,54.99,54.96,54.98,16606.0,51.9334,51.9428,51.9145,51.9334,16606.0
2023-06-06 15:00:00,54.98,55.19,54.95,55.08,42767.0,51.9334,52.1317,51.905,52.0278,42767.0
2023-06-06 15:05:00,55.08,55.21,55.04,55.21,38154.0,52.0278,52.1506,51.99,52.1506,38154.0
2023-06-06 15:10:00,55.21,55.27,55.18,55.26,38574.0,52.1506,52.2073,52.1223,52.1978,38574.0
2023-06-06 15:15:00,55.26,55.28,55.09,55.1,79794.0,52.1978,52.2167,52.0373,52.0467,79794.0
2023-06-06 15:20:00,55.1,55.13,55.05,55.12,74688.0,52.0467,52.075,51.9995,52.0656,74688.0
2023-06-06 15:25:00,55.13,55.17,55.06,55.12,91542.0,52.075,52.1128,52.0089,52.0656,91542.0
2023-06-06 15:30:00,55.12,55.13,55.05,55.05,42645.0,52.0656,52.075,51.9995,51.9995,42645.0
2023-06-06 15:35:00,55.05,55.13,55.0,55.0,367738.0,51.9995,52.075,51.9522,51.9522,367738.0
2023-06-06 15:40:00,55.01,55.11,54.97,55.08,54574.0,51.9617,52.0562,51.9239,52.0278,54574.0
2023-06-06 15:45:00,55.09,55.11,55.06,55.09,88540.0,52.0373,52.0562,52.0089,52.0373,88540.0
2023-06-06 15:50:00,55.1,55.21,54.93,54.93,179933.0,52.0467,52.1506,51.8861,51.8861,179933.0
2023-06-06 15:55:00,54.94,55.08,54.91,54.98,607936.0,51.8956,52.0278,51.8672,51.9334,607936.0
2023-06-07 09:30:00,55.37,55.37,55.01,55.23,46486.0,52.3017,52.3017,51.9617,52.1695,46486.0
2023-06-07 09:35:00,55.23,55.25,55.02,55.2,30566.0,52.1695,52.1884,51.9711,52.1412,30566.0
2023-06-07 09:40:00,55.17,55.25,54.91,54.95,34033.0,52.1128,52.1884,51.8672,51.905,34033.0
2023-06-07 09:45:00,54.95,55.2,54.94,55.12,78111.0,51.905,52.1412,51.8956,52.0656,78111.0
2023-06-07 09:50:00,55.13,55.33,55.0,55.19,634703.0,52.075,52.264,51.9522,52.1317,634703.0
2023-06-07 09:55:00,55.2,55.22,55.15,55.19,94852.0,52.1412,52.1601,52.0939,52.1317,94852.0
2023-06-07 10:00:00,55.19,55.37,55.14,55.17,74274.0,52.1317,52.3017,52.0845,52.1128,74274.0
2023-06-07 10:05:00,55.21,55.23,55.11,55.18,18813.0,52.1506,52.1695,52.0562,52.1223,18813.0
2023-06-07 10:10:00,55.18,55.2,55.0,55.05,46188.0,52.1223,52.1412,51.9522,51.9995,46188.0
2023-06-07 10:15:00,55.02,55.14,54.95,55.03,15780.0,51.9711,52.0845,51.905,51.9806,15780.0
2023-06-07 10:20:00,55.03,55.1,54.99,55.01,42528.0,51.9806,52.0467,51.9428,51.9617,42528.0
2023-06-07 10:25:00,55.01,55.09,54.95,54.99,51201.0,51.9617,52.0373,51.905,51.9428,51201.0
2023-06-07 10:30:00,55.01,55.1,54.99,55.05,16277.0,51.9617,52.0467,51.9428,51.9995,16277.0
2023-06-07 10:35:00,55.05,55.05,54.83,54.91,23091.0,51.9995,51.9995,51.7917,51.8672,23091.0
2023-06-07 10:40:00,54.89,55.05,54.88,54.98,24834.0,51.8483,51.9995,51.8389,51.9334,24834.0
2023-06-07 10:45:00,54.98,55.02,54.93,54.97,25042.0,51.9334,51.9711,51.8861,51.9239,25042.0
2023-06-07 10:50:00,54.94,55.0,54.88,55.0,7190.0,51.8956,51.9522,51.8389,51.9522,7190.0
2023-06-07 10:55:00,55.03,55.05,54.94,55.02,17036.0,51.9806,51.9995,51.8956,51.9711,17036.0
2023-06-07 11:00:00,55.02,55.06,54.98,55.03,23729.0,51.9711,52.0089,51.9334,51.9806,23729.0
2023-06-07 11:05:00,55.04,55.08,55.01,55.05,20221.0,51.99,52.0278,51.9617,51.9995,20221.0
2023-06-07 11:10:00,55.05,55.08,55.03,55.05,27642.0,51.9995,52.0278,51.9806,51.9995,27642.0
2023-06-07 11:15:00,55.05,55.06,54.98,55.04,11356.0,51.9995,52.0089,51.9334,51.99,11356.0
2023-06-07 11:20:00,55.03,55.03,54.98,55.03,7191.0,51.9806,51.9806,51.9334,51.9806,7191.0
2023-06-07 11:25:00,55.04,55.12,55.04,55.1,33168.0,51.99,52.0656,51.99,52.0467,33168.0
2023-06-07 11:30:00,55.1,55.12,55.08,55.08,92453.0,52.0467,52.0656,52.0278,52.0278,92453.0
2023-06-07 11:35:00,55.07,55.11,55.04,55.05,29714.0,52.0184,52.0562,51.99,51.9995,29714.0
2023-06-07 11:40:00,55.05,55.06,54.94,54.94,16595.0,51.9995,52.0089,51.8956,51.8956,16595.0
2023-06-07 11:45:00,54.94,55.05,54.94,55.04,8310.0,51.8956,51.9995,51.8956,51.99,8310.0
2023-06-07 11:50:00,55.04,55.04,54.93,54.94,13943.0,51.99,51.99,51.8861,51.8956,13943.0
2023-06-07 11:55:00,54.95,54.95,54.81,54.87,14077.0,51.905,51.905,51.7728,51.8295,14077.0
2023-06-07 12:00:00,54.87,55.01,54.87,55.0,11240.0,51.8295,51.9617,51.8295,51.9522,11240.0
2023-06-07 12:05:00,55.0,55.11,55.0,55.09,13419.0,51.9522,52.0562,51.9522,52.0373,13419.0
2023-06-07 12:10:00,55.08,55.11,55.04,55.1,14759.0,52.0278,52.0562,51.99,52.0467,14759.0
2023-06-07 12:15:00,55.11,55.12,55.06,55.06,17173.0,52.0562,52.0656,52.0089,52.0089,17173.0
2023-06-07 12:20:00,55.07,55.09,55.03,55.06,32284.0,52.0184,52.0373,51.9806,52.0089,32284.0
2023-06-07 12:25:00,55.06,55.07,54.96,55.0,30783.0,52.0089,52.0184,51.9145,51.9522,30783.0
2023-06-07 12:30:00,54.99,55.07,54.98,55.04,18585.0,51.9428,52.0184,51.9334,51.99,18585.0
2023-06-07 12:35:00,55.05,55.11,55.01,55.1,18199.0,51.9995,52.0562,51.9617,52.0467,18199.0
2023-06-07 12:40:00,55.11,55.16,55.0,55.12,619927.0,52.0562,52.1034,51.9522,52.0656,619927.0
2023-06-07 12:45:00,55.13,55.27,55.13,55.15,55437.0,52.075,52.2073,52.075,52.0939,55437.0
2023-06-07 12:50:00,55.15,55.19,55.1,55.12,44641.0,52.0939,52.1317,52.0467,52.0656,44641.0
2023-06-07 12:55:00,55.11,55.22,55.1,55.2,81758.0,52.0562,52.1601,52.0467,52.1412,81758.0
2023-06-07 13:00:00,55.2,55.2,55.08,55.11,30581.0,52.1412,52.1412,52.0278,52.0562,30581.0
2023-06-07 13:05:00,55.1,55.19,55.1,55.19,21560.0,52.0467,52.1317,52.0467,52.1317,21560.0
2023-06-07 13:10:00,55.18,55.22,55.1,55.16,25403.0,52.1223,52.1601,52.0467,52.1034,25403.0
2023-06-07 13:15:00,55.17,55.21,55.15,55.16,23959.0,52.1128,52.1506,52.0939,52.1034,23959.0
2023-06-07 13:20:00,55.17,55.19,55.11,55.11,14680.0,52.1128,52.1317,52.0562,52.0562,14680.0
2023-06-07 13:25:00,55.11,55.19,55.11,55.15,34282.0,52.0562,52.1317,52.0562,52.0939,34282.0
2023-06-07 13:30:00,55.14,55.24,55.12,55.24,71956.0,52.0845,52.179,52.0656,52.179,71956.0
2023-06-07 13:35:00,55.25,55.27,55.21,55.22,48400.0,52.1884,52.2073,52.1506,52.1601,48400.0
2023-06-07 13:40:00,55.22,55.23,55.19,55.2,174494.0,52.1601,52.1695,52.1317,52.1412,174494.0
2023-06-07 13:45:00,55.2,55.23,55.19,55.21,86710.0,52.1412,52.1695,52.1317,52.1506,86710.0
2023-06-07 13:50:00,55.2,55.43,55.0,55.26,661610.0,52.1412,52.3584,51.9522,52.1978,661610.0
2023-06-07 13:55:00,55.23,55.23,55.16,55.16,90523.0,52.1695,52.1695,52.1034,52.1034,90523.0
2023-06-07 14:00:00,55.15,55.17,55.11,55.12,29839.0,52.0939,52.1128,52.0562,52.0656,29839.0
2023-06-07 14:05:00,55.14,55.16,55.09,55.14,45462.0,52.0845,52.1034,52.0373,52.0845,45462.0
2023-06-07 14:10:00,55.15,55.16,55.07,55.16,84586.0,52.0939,52.1034,52.0184,52.1034,84586.0
2023-06-07 14:15:00,55.15,55.21,55.13,55.19,127515.0,52.0939,52.1506,52.075,52.1317,127515.0
2023-06-07 14:20:00,55.19,55.21,55.16,55.2,100565.0,52.1317,52.1506,52.1034,52.1412,100565.0
2023-06-07 14:25:00,55.2,55.22,55.18,55.2,127045.0,52.1412,52.1601,52.1223,52.1412,127045.0
2023-06-07 14:30:00,55.2,55.22,54.99,55.1,786784.0,52.1412,52.1601,51.9428,52.0467,786784.0
2023-06-07 14:35:00,55.13,55.16,54.98,55.0,43202.0,52.075,52.1034,51.9334,51.9522,43202.0
2023-06-07 14:40:00,54.99,55.03,54.89,55.01,40501.0,51.9428,51.9806,51.8483,51.9617,40501.0
2023-06-07 14:45:00,55.02,55.1,54.98,55.0,40097.0,51.9711,52.0467,51.9334,51.9522,40097.0
2023-06-07 14:50:00,54.99,55.06,54.97,55.03,13921.0,51.9428,52.0089,51.9239,51.9806,13921.0
2023-06-07 14:55:00,55.04,55.1,55.02,55.07,16759.0,51.99,52.0467,51.9711,52.0184,16759.0
2023-06-07 15:00:00,55.07,55.11,55.06,55.08,26959.0,52.0184,52.0562,52.0089,52.0278,26959.0
2023-06-07 15:05:00,55.08,55.1,55.07,55.1,16992.0,52.0278,52.0467,52.0184,52.0467,16992.0
2023-06-07 15:10:00,55.1,55.11,55.08,55.11,46694.0,52.0467,52.0562,52.0278,52.0562,46694.0
2023-06-07 15:15:00,55.11,55.15,55.06,55.06,37448.0,52.0562,52.0939,52.0089,52.0089,37448.0
2023-06-07 15:20:00,55.06,55.11,55.05,55.1,22410.0,52.0089,52.0562,51.9995,52.0467,22410.0
2023-06-07 15:25:00,55.1,55.11,55.06,55.08,30258.0,52.0467,52.0562,52.0089,52.0278,30258.0
2023-06-07 15:30:00,55.09,55.11,55.03,55.05,45875.0,52.0373,52.0562,51.9806,51.9995,45875.0
2023-06-07 15:35:00,55.06,55.1,55.04,55.05,43395.0,52.0089,52.0467,51.99,51.9995,43395.0
2023-06-07 15:40:00,55.06,55.12,55.05,55.12,70503.0,52.0089,52.0656,51.9995,52.0656,70503.0
2023-06-07 15:45:00,55.13,55.15,54.99,55.08,703588.0,52.075,52.0939,51.9428,52.0278,703588.0
2023-06-07 15:50:00,55.07,55.11,54.96,55.02,283936.0,52.0184,52.0562,51.9145,51.9711,283936.0
2023-06-07 15:55:00,55.02,55.2,54.84,55.13,1653902.0,51.9711,52.1412,51.8011,52.075,1653902.0
2023-06-08 09:30:00,54.53,54.6,53.73,54.42,49500.0,51.9998,52.0666,51.237,51.8949,49500.0
2023-06-08 09:35:00,54.43,54.57,54.38,54.5,6498.0,51.9045,52.038,51.8568,51.9712,6498.0
2023-06-08 09:40:00,54.48,54.56,54.32,54.34,19364.0,51.9522,52.0284,51.7996,51.8187,19364.0
2023-06-08 09:45:00,54.43,54.44,54.18,54.2,27495.0,51.9045,51.914,51.6661,51.6852,27495.0
2023-06-08 09:50:00,54.22,54.25,53.83,53.85,27863.0,51.7042,51.7328,51.3323,51.3514,27863.0
2023-06-08 09:55:00,53.84,54.1,53.81,54.05,22752.0,51.3419,51.5898,51.3132,51.5421,22752.0
2023-06-08 10:00:00,54.04,54.23,54.03,54.16,25335.0,51.5326,51.7138,51.523,51.647,25335.0
2023-06-08 10:05:00,54.15,54.32,54.15,54.24,22293.0,51.6375,51.7996,51.6375,51.7233,22293.0
2023-06-08 10:10:00,54.26,54.45,54.26,54.44,11130.0,51.7424,51.9236,51.7424,51.914,11130.0
2023-06-08 10:15:00,54.44,54.49,54.36,54.48,13588.0,51.914,51.9617,51.8377,51.9522,13588.0
2023-06-08 10:20:00,54.48,54.5,54.41,54.48,18526.0,51.9522,51.9712,51.8854,51.9522,18526.0
2023-06-08 10:25:00,54.47,54.47,54.32,54.38,14648.0,51.9426,51.9426,51.7996,51.8568,14648.0
2023-06-08 10:30:00,54.36,54.39,54.22,54.22,19052.0,51.8377,51.8663,51.7042,51.7042,19052.0
2023-06-08 10:35:00,54.23,54.32,54.21,54.32,19665.0,51.7138,51.7996,51.6947,51.7996,19665.0
2023-06-08 10:40:00,54.32,54.37,54.31,54.36,14205.0,51.7996,51.8473,51.79,51.8377,14205.0
2023-06-08 10:45:00,54.36,54.38,54.34,54.35,22284.0,51.8377,51.8568,51.8187,51.8282,22284.0
2023-06-08 10:50:00,54.34,54.36,54.22,54.22,11919.0,51.8187,51.8377,51.7042,51.7042,11919.0
2023-06-08 10:55:00,54.23,54.24,54.19,54.23,17771.0,51.7138,51.7233,51.6756,51.7138,17771.0
2023-06-08 11:00:00,54.23,54.23,54.11,54.15,14946.0,51.7138,51.7138,51.5993,51.6375,14946.0
2023-06-08 11:05:00,54.16,54.17,54.07,54.08,11045.0,51.647,51.6565,51.5612,51.5707,11045.0
2023-06-08 11:10:00,54.06,54.06,53.98,53.99,12766.0,51.5516,51.5516,51.4754,51.4849,12766.0
2023-06-08 11:15:00,53.99,54.02,53.87,53.94,42300.0,51.4849,51.5135,51.3705,51.4372,42300.0
2023-06-08 11:20:00,53.96,54.1,53.94,54.09,16801.0,51.4563,51.5898,51.4372,51.5803,16801.0
2023-06-08 11:25:00,54.11,54.14,54.04,54.14,16904.0,51.5993,51.6279,51.5326,51.6279,16904.0
2023-06-08 11:30:00,54.15,54.15,54.0,54.01,17332.0,51.6375,51.6375,51.4944,51.504,17332.0
2023-06-08 11:35:00,54.01,54.06,53.99,54.02,22748.0,51.504,51.5516,51.4849,51.5135,22748.0
2023-06-08 11:40:00,54.02,54.06,54.0,54.02,13190.0,51.5135,51.5516,51.4944,51.5135,13190.0
2023-06-08 11:45:00,54.04,54.06,53.98,54.05,24127.0,51.5326,51.5516,51.4754,51.5421,24127.0
2023-06-08 11:50:00,54.04,54.05,53.94,53.98,30030.0,51.5326,51.5421,51.4372,51.4754,30030.0
2023-06-08 11:55:00,53.98,54.05,53.96,54.01,15785.0,51.4754,51.5421,51.4563,51.504,15785.0
2023-06-08 12:00:00,54.0,54.03,53.91,53.91,20902.0,51.4944,51.523,51.4086,51.4086,20902.0
2023-06-08 12:05:00,53.93,53.97,53.92,53.94,17871.0,51.4277,51.4658,51.4181,51.4372,17871.0
2023-06-08 12:10:00,53.95,53.97,53.92,53.96,36406.0,51.4468,51.4658,51.4181,51.4563,36406.0
2023-06-08 12:15:00,53.95,54.02,53.89,54.02,14896.0,51.4468,51.5135,51.3895,51.5135,14896.0
2023-06-08 12:20:00,54.04,54.09,54.0,54.03,13089.0,51.5326,51.5803,51.4944,51.523,13089.0
2023-06-08 12:25:00,54.04,54.1,54.01,54.09,9024.0,51.5326,51.5898,51.504,51.5803,9024.0
2023-06-08 12:30:00,54.08,54.09,54.0,54.07,9463.0,51.5707,51.5803,51.4944,51.5612,9463.0
2023-06-08 12:35:00,54.08,54.25,54.07,54.25,10247.0,51.5707,51.7328,51.5612,51.7328,10247.0
2023-06-08 12:40:00,54.23,54.3,54.23,54.29,11214.0,51.7138,51.7805,51.7138,51.771,11214.0
2023-06-08 12:45:00,54.29,54.29,54.23,54.25,9888.0,51.771,51.771,51.7138,51.7328,9888.0
2023-06-08 12:50:00,54.25,54.4,54.25,54.4,14938.0,51.7328,51.8759,51.7328,51.8759,14938.0
2023-06-08 12:55:00,54.39,54.4,54.28,54.28,13398.0,51.8663,51.8759,51.7614,51.7614,13398.0
2023-06-08 13:00:00,54.28,54.3,54.25,54.28,8442.0,51.7614,51.7805,51.7328,51.7614,8442.0
2023-06-08 13:05:00,54.29,54.36,54.25,54.33,17600.0,51.771,51.8377,51.7328,51.8091,17600.0
2023-06-08 13:10:00,54.34,54.35,54.32,54.32,9973.0,51.8187,51.8282,51.7996,51.7996,9973.0
2023-06-08 13:15:00,54.33,54.34,54.3,54.34,7802.0,51.8091,51.8187,51.7805,51.8187,7802.0
2023-06-08 13:20:00,54.35,54.39,54.33,54.38,25253.0,51.8282,51.8663,51.8091,51.8568,25253.0
2023-06-08 13:25:00,54.39,54.5,54.38,54.49,8968.0,51.8663,51.9712,51.8568,51.9617,8968.0
2023-06-08 13:30:00,54.5,54.54,54.49,54.5,12496.0,51.9712,52.0094,51.9617,51.9712,12496.0
2023-06-08 13:35:00,54.5,54.55,54.48,54.51,22737.0,51.9712,52.0189,51.9522,51.9808,22737.0
2023-06-08 13:40:00,54.52,54.55,54.49,54.5,10902.0,51.9903,52.0189,51.9617,51.9712,10902.0
2023-06-08 13:45:00,54.5,54.5,54.36,54.4,10977.0,51.9712,51.9712,51.8377,51.8759,10977.0
2023-06-08 13:50:00,54.4,54.48,54.39,54.47,12916.0,51.8759,51.9522,51.8663,51.9426,12916.0
2023-06-08 13:55:00,54.47,54.58,54.46,54.58,13474.0,51.9426,52.0475,51.9331,52.0475,13474.0
2023-06-08 14:00:00,54.6,54.64,54.59,54.59,12415.0,52.0666,52.1047,52.0571,52.0571,12415.0
2023-06-08 14:05:00,54.59,54.61,54.47,54.51,21596.0,52.0571,52.0761,51.9426,51.9808,21596.0
2023-06-08 14:10:00,54.51,54.52,54.48,54.5,8786.0,51.9808,51.9903,51.9522,51.9712,8786.0
2023-06-08 14:15:00,54.49,54.57,54.47,54.57,15959.0,51.9617,52.038,51.9426,52.038,15959.0
2023-06-08 14:20:00,54.57,54.6,54.55,54.59,15557.0,52.038,52.0666,52.0189,52.0571,15557.0
2023-06-08 14:25:00,54.6,54.7,54.59,54.68,11943.0,52.0666,52.162,52.0571,52.1429,11943.0
2023-06-08 14:30:00,54.69,54.73,54.69,54.73,8892.0,52.1524,52.1906,52.1524,52.1906,8892.0
2023-06-08 14:35:00,54.73,54.75,54.7,54.75,11901.0,52.1906,52.2096,52.162,52.2096,11901.0
2023-06-08 14:40:00,54.74,54.8,54.74,54.79,11986.0,52.2001,52.2573,52.2001,52.2478,11986.0
2023-06-08 14:45:00,54.79,54.79,54.74,54.76,12253.0,52.2478,52.2478,52.2001,52.2192,12253.0
2023-06-08 14:50:00,54.76,54.79,54.76,54.78,15158.0,52.2192,52.2478,52.2192,52.2382,15158.0
2023-06-08 14:55:00,54.77,54.79,54.72,54.78,15740.0,52.2287,52.2478,52.181,52.2382,15740.0
2023-06-08 15:00:00,54.79,54.82,54.74,54.75,17977.0,52.2478,52.2764,52.2001,52.2096,17977.0
2023-06-08 15:05:00,54.75,54.81,54.74,54.79,29018.0,52.2096,52.2668,52.2001,52.2478,29018.0
2023-06-08 15:10:00,54.79,54.81,54.74,54.75,25732.0,52.2478,52.2668,52.2001,52.2096,25732.0
2023-06-08 15:15:00,54.74,54.76,54.66,54.66,18108.0,52.2001,52.2192,52.1238,52.1238,18108.0
2023-06-08 15:20:00,54.67,54.76,54.66,54.74,22025.0,52.1333,52.2192,52.1238,52.2001,22025.0
2023-06-08 15:25:00,54.73,54.75,54.69,54.75,17055.0,52.1906,52.2096,52.1524,52.2096,17055.0
2023-06-08 15:30:00,54.74,54.74,54.68,54.71,29429.0,52.2001,52.2001,52.1429,52.1715,29429.0
2023-06-08 15:35:00,54.71,54.79,54.7,54.79,84564.0,52.1715,52.2478,52.162,52.2478,84564.0
2023-06-08 15:40:00,54.78,54.87,54.74,54.79,59943.0,52.2382,52.3241,52.2001,52.2478,59943.0
2023-06-08 15:45:00,54.79,54.8,54.67,54.69,123427.0,52.2478,52.2573,52.1333,52.1524,123427.0
2023-06-08 15:50:00,54.69,54.73,54.57,54.57,122072.0,52.1524,52.1906,52.038,52.038,122072.0
2023-06-08 15:55:00,54.57,54.6,54.47,54.48,415868.0,52.038,52.0666,51.9426,51.9522,415868.0
2023-06-09 09:30:00,54.69,54.69,54.41,54.42,34137.0,52.1524,52.1524,51.8854,51.8949,34137.0
2023-06-09 09:35:00,54.4,54.4,54.25,54.32,18005.0,51.8759,51.8759,51.7328,51.7996,18005.0
2023-06-09 09:40:00,54.32,54.45,54.31,54.33,34691.0,51.7996,51.9236,51.79,51.8091,34691.0
2023-06-09 09:45:00,54.33,54.33,54.22,54.28,33650.0,51.8091,51.8091,51.7042,51.7614,33650.0
2023-06-09 09:50:00,54.28,54.45,54.28,54.45,23049.0,51.7614,51.9236,51.7614,51.9236,23049.0
2023-06-09 09:55:00,54.45,54.56,54.45,54.47,26521.0,51.9236,52.0284,51.9236,51.9426,26521.0
2023-06-09 10:00:00,54.48,54.76,54.48,54.72,35320.0,51.9522,52.2192,51.9522,52.181,35320.0
2023-06-09 10:05:00,54.7,54.93,54.7,54.92,39690.0,52.162,52.3813,52.162,52.3717,39690.0
2023-06-09 10:10:00,54.94,54.96,54.8,54.8,19982.0,52.3908,52.4099,52.2573,52.2573,19982.0
2023-06-09 10:15:00,54.81,54.91,54.77,54.91,34303.0,52.2668,52.3622,52.2287,52.3622,34303.0
2023-06-09 10:20:00,54.9,54.9,54.74,54.76,27163.0,52.3527,52.3527,52.2001,52.2192,27163.0
2023-06-09 10:25:00,54.75,54.92,54.71,54.92,19706.0,52.2096,52.3717,52.1715,52.3717,19706.0
2023-06-09 10:30:00,54.94,54.95,54.89,54.89,11485.0,52.3908,52.4004,52.3431,52.3431,11485.0
2023-06-09 10:35:00,54.88,54.9,54.83,54.85,12350.0,52.3336,52.3527,52.2859,52.305,12350.0
2023-06-09 10:40:00,54.83,54.83,54.66,54.73,15350.0,52.2859,52.2859,52.1238,52.1906,15350.0
2023-06-09 10:45:00,54.74,54.87,54.73,54.76,24710.0,52.2001,52.3241,52.1906,52.2192,24710.0
2023-06-09 10:50:00,54.74,54.83,54.69,54.78,14686.0,52.2001,52.2859,52.1524,52.2382,14686.0
2023-06-09 10:55:00,54.78,54.85,54.75,54.81,20293.0,52.2382,52.305,52.2096,52.2668,20293.0
2023-06-09 11:00:00,54.83,54.89,54.78,54.83,13806.0,52.2859,52.3431,52.2382,52.2859,13806.0
2023-06-09 11:05:00,54.82,54.94,54.8,54.9,9295.0,52.2764,52.3908,52.2573,52.3527,9295.0
2023-06-09 11:10:00,54.91,54.93,54.9,54.93,5675.0,52.3622,52.3813,52.3527,52.3813,5675.0
2023-06-09 11:15:00,54.91,54.91,54.83,54.87,10553.0,52.3622,52.3622,52.2859,52.3241,10553.0
2023-06-09 11:20:00,54.87,54.91,54.84,54.87,11925.0,52.3241,52.3622,52.2955,52.3241,11925.0
2023-06-09 11:25:00,54.85,54.88,54.77,54.88,13446.0,52.305,52.3336,52.2287,52.3336,13446.0
2023-06-09 11:30:00,54.86,54.86,54.78,54.86,13059.0,52.3145,52.3145,52.2382,52.3145,13059.0
2023-06-09 11:35:00,54.86,54.9,54.8,54.82,5830.0,52.3145,52.3527,52.2573,52.2764,5830.0
2023-06-09 11:40:00,54.82,54.87,54.82,54.85,4980.0,52.2764,52.3241,52.2764,52.305,4980.0
2023-06-09 11:45:00,54.85,54.93,54.79,54.88,50853.0,52.305,52.3813,52.2478,52.3336,50853.0
2023-06-09 11:50:00,54.89,54.9,54.83,54.87,8781.0,52.3431,52.3527,52.2859,52.3241,8781.0
2023-06-09 11:55:00,54.87,54.89,54.83,54.89,8257.0,52.3241,52.3431,52.2859,52.3431,8257.0
2023-06-09 12:00:00,54.89,54.91,54.8,54.87,6146.0,52.3431,52.3622,52.2573,52.3241,6146.0
2023-06-09 12:05:00,54.89,54.89,54.79,54.79,3536.0,52.3431,52.3431,52.2478,52.2478,3536.0
2023-06-09 12:10:00,54.78,54.83,54.78,54.83,6042.0,52.2382,52.2859,52.2382,52.2859,6042.0
2023-06-09 12:15:00,54.85,54.85,54.76,54.76,7153.0,52.305,52.305,52.2192,52.2192,7153.0
2023-06-09 12:20:00,54.75,54.76,54.69,54.7,10757.0,52.2096,52.2192,52.1524,52.162,10757.0
2023-06-09 12:25:00,54.69,54.75,54.67,54.74,9865.0,52.1524,52.2096,52.1333,52.2001,9865.0
2023-06-09 12:30:00,54.73,54.79,54.73,54.79,7089.0,52.1906,52.2478,52.1906,52.2478,7089.0
2023-06-09 12:35:00,54.79,54.79,54.71,54.73,4478.0,52.2478,52.2478,52.1715,52.1906,4478.0
2023-06-09 12:40:00,54.73,54.82,54.71,54.79,11839.0,52.1906,52.2764,52.1715,52.2478,11839.0
2023-06-09 12:45:00,54.8,54.82,54.77,54.78,11808.0,52.2573,52.2764,52.2287,52.2382,11808.0
2023-06-09 12:50:00,54.78,54.8,54.77,54.77,5759.0,52.2382,52.2573,52.2287,52.2287,5759.0
2023-06-09 12:55:00,54.77,54.78,54.7,54.73,11288.0,52.2287,52.2382,52.162,52.1906,11288.0
2023-06-09 13:00:00,54.74,54.82,54.72,54.82,11896.0,52.2001,52.2764,52.181,52.2764,11896.0
2023-06-09 13:05:00,54.83,54.86,54.81,54.86,18118.0,52.2859,52.3145,52.2668,52.3145,18118.0
2023-06-09 13:10:00,54.86,54.86,54.78,54.78,8419.0,52.3145,52.3145,52.2382,52.2382,8419.0
2023-06-09 13:15:00,54.75,54.76,54.72,54.74,5160.0,52.2096,52.2192,52.181,52.2001,5160.0
2023-06-09 13:20:00,54.74,54.75,54.73,54.74,3382.0,52.2001,52.2096,52.1906,52.2001,3382.0
2023-06-09 13:25:00,54.75,54.77,54.73,54.77,5716.0,52.2096,52.2287,52.1906,52.2287,5716.0
2023-06-09 13:30:00,54.78,54.82,54.77,54.8,10973.0,52.2382,52.2764,52.2287,52.2573,10973.0
2023-06-09 13:35:00,54.81,54.86,54.81,54.86,18927.0,52.2668,52.3145,52.2668,52.3145,18927.0
2023-06-09 13:40:00,54.86,54.88,54.8,54.83,36791.0,52.3145,52.3336,52.2573,52.2859,36791.0
2023-06-09 13:45:00,54.81,54.83,54.74,54.74,17329.0,52.2668,52.2859,52.2001,52.2001,17329.0
2023-06-09 13:50:00,54.73,54.75,54.66,54.75,10622.0,52.1906,52.2096,52.1238,52.2096,10622.0
2023-06-09 13:55:00,54.75,54.75,54.68,54.73,7019.0,52.2096,52.2096,52.1429,52.1906,7019.0
2023-06-09 14:00:00,54.74,54.74,54.7,54.71,9854.0,52.2001,52.2001,52.162,52.1715,9854.0
2023-06-09 14:05:00,54.71,54.71,54.66,54.68,17102.0,52.1715,52.1715,52.1238,52.1429,17102.0
2023-06-09 14:10:00,54.69,54.7,54.56,54.56,35890.0,52.1524,52.162,52.0284,52.0284,35890.0
2023-06-09 14:15:00,54.56,54.61,54.55,54.57,18355.0,52.0284,52.0761,52.0189,52.038,18355.0
2023-06-09 14:20:00,54.58,54.61,54.55,54.59,17896.0,52.0475,52.0761,52.0189,52.0571,17896.0
2023-06-09 14:25:00,54.58,54.61,54.51,54.55,11181.0,52.0475,52.0761,51.9808,52.0189,11181.0
2023-06-09 14:30:00,54.54,54.56,54.49,54.54,11406.0,52.0094,52.0284,51.9617,52.0094,11406.0
2023-06-09 14:35:00,54.55,54.55,54.48,54.49,12862.0,52.0189,52.0189,51.9522,51.9617,12862.0
2023-06-09 14:40:00,54.49,54.56,54.49,54.54,6215.0,51.9617,52.0284,51.9617,52.0094,6215.0
2023-06-09 14:45:00,54.54,54.58,54.53,54.56,11433.0,52.0094,52.0475,51.9998,52.0284,11433.0
2023-06-09 14:50:00,54.56,54.57,54.51,54.55,12688.0,52.0284,52.038,51.9808,52.0189,12688.0
2023-06-09 14:55:00,54.54,54.62,54.53,54.62,13119.0,52.0094,52.0857,51.9998,52.0857,13119.0
2023-06-09 15:00:00,54.62,54.68,54.59,54.68,11282.0,52.0857,52.1429,52.0571,52.1429,11282.0
2023-06-09 15:05:00,54.69,54.69,54.63,54.67,14567.0,52.1524,52.1524,52.0952,52.1333,14567.0
2023-06-09 15:10:00,54.66,54.67,54.6,54.61,9131.0,52.1238,52.1333,52.0666,52.0761,9131.0
2023-06-09 15:15:00,54.62,54.69,54.61,54.68,14981.0,52.0857,52.1524,52.0761,52.1429,14981.0
2023-06-09 15:20:00,54.68,54.73,54.67,54.73,10009.0,52.1429,52.1906,52.1333,52.1906,10009.0
2023-06-09 15:25:00,54.72,54.75,54.71,54.73,12637.0,52.181,52.2096,52.1715,52.1906,12637.0
2023-06-09 15:30:00,54.74,54.82,54.74,54.8,21866.0,52.2001,52.2764,52.2001,52.2573,21866.0
2023-06-09 15:35:00,54.8,54.82,54.74,54.79,45270.0,52.2573,52.2764,52.2001,52.2478,45270.0
2023-06-09 15:40:00,54.78,54.88,54.78,54.82,34732.0,52.2382,52.3336,52.2382,52.2764,34732.0
2023-06-09 15:45:00,54.82,54.84,54.79,54.81,25847.0,52.2764,52.2955,52.2478,52.2668,25847.0
2023-06-09 15:50:00,54.8,54.86,54.78,54.85,54538.0,52.2573,52.3145,52.2382,52.305,54538.0
2023-06-09 15:55:00,54.85,54.86,54.65,54.66,383332.0,52.305,52.3145,52.1143,52.1238,383332.0
2023-06-12 09:30:00,54.86,55.03,54.62,54.9,36195.0,52.3145,52.4766,52.0857,52.3527,36195.0
2023-06-12 09:35:00,54.93,54.98,54.78,54.98,8272.0,52.3813,52.429,52.2382,52.429,8272.0
2023-06-12 09:40:00,54.99,55.1,54.99,55.02,13721.0,52.4385,52.5434,52.4385,52.4671,13721.0
2023-06-12 09:45:00,54.99,55.2,54.99,55.18,117931.0,52.4385,52.6388,52.4385,52.6197,117931.0
2023-06-12 09:50:00,55.19,55.2,55.05,55.09,318463.0,52.6292,52.6388,52.4957,52.5339,318463.0
2023-06-12 09:55:00,55.1,55.13,54.96,55.01,37804.0,52.5434,52.572,52.4099,52.4576,37804.0
2023-06-12 10:00:00,55.0,55.1,54.95,54.98,47456.0,52.448,52.5434,52.4004,52.429,47456.0
2023-06-12 10:05:00,54.99,55.0,54.81,54.84,11086.0,52.4385,52.448,52.2668,52.2955,11086.0
2023-06-12 10:10:00,54.83,54.85,54.67,54.82,22938.0,52.2859,52.305,52.1333,52.2764,22938.0
2023-06-12 10:15:00,54.82,54.82,54.52,54.55,79051.0,52.2764,52.2764,51.9903,52.0189,79051.0
2023-06-12 10:20:00,54.56,54.65,54.51,54.57,164424.0,52.0284,52.1143,51.9808,52.038,164424.0
2023-06-12 10:25:00,54.57,54.67,54.45,54.57,44151.0,52.038,52.1333,51.9236,52.038,44151.0
2023-06-12 10:30:00,54.58,54.72,54.55,54.72,21048.0,52.0475,52.181,52.0189,52.181,21048.0
2023-06-12 10:35:00,54.71,54.71,54.61,54.7,97666.0,52.1715,52.1715,52.0761,52.162,97666.0
2023-06-12 10:40:00,54.68,54.77,54.61,54.67,36291.0,52.1429,52.2287,52.0761,52.1333,36291.0
2023-06-12 10:45:00,54.67,54.74,54.63,54.68,19568.0,52.1333,52.2001,52.0952,52.1429,19568.0
2023-06-12 10:50:00,54.68,54.69,54.46,54.48,74232.0,52.1429,52.1524,51.9331,51.9522,74232.0
2023-06-12 10:55:00,54.49,54.55,54.47,54.53,10424.0,51.9617,52.0189,51.9426,51.9998,10424.0
2023-06-12 11:00:00,54.55,54.63,54.48,54.52,17940.0,52.0189,52.0952,51.9522,51.9903,17940.0
2023-06-12 11:05:00,54.51,54.56,54.51,54.55,12683.0,51.9808,52.0284,51.9808,52.0189,12683.0
2023-06-12 11:10:00,54.53,54.6,54.5,54.6,21455.0,51.9998,52.0666,51.9712,52.0666,21455.0
2023-06-12 11:15:00,54.6,54.61,54.54,54.57,24400.0,52.0666,52.0761,52.0094,52.038,24400.0
2023-06-12 11:20:00,54.55,54.55,54.38,54.43,22209.0,52.0189,52.0189,51.8568,51.9045,22209.0
2023-06-12 11:25:00,54.44,54.44,54.26,54.26,23914.0,51.914,51.914,51.7424,51.7424,23914.0
2023-06-12 11:30:00,54.27,54.31,54.19,54.25,57814.0,51.7519,51.79,51.6756,51.7328,57814.0
2023-06-12 11:35:00,54.26,54.29,54.2,54.23,17375.0,51.7424,51.771,51.6852,51.7138,17375.0
2023-06-12 11:40:00,54.23,54.27,54.19,54.26,52325.0,51.7138,51.7519,51.6756,51.7424,52325.0
2023-06-12 11:45:00,54.27,54.3,54.2,54.27,32077.0,51.7519,51.7805,51.6852,51.7519,32077.0
2023-06-12 11:50:00,54.27,54.32,54.25,54.26,26947.0,51.7519,51.7996,51.7328,51.7424,26947.0
2023-06-12 11:55:00,54.26,54.4,54.26,54.4,26120.0,51.7424,51.8759,51.7424,51.8759,26120.0
2023-06-12 12:00:00,54.4,54.55,54.4,54.48,14612.0,51.8759,52.0189,51.8759,51.9522,14612.0
2023-06-12 12:05:00,54.51,54.51,54.42,54.49,9127.0,51.9808,51.9808,51.8949,51.9617,9127.0
2023-06-12 12:10:00,54.49,54.5,54.44,54.5,15779.0,51.9617,51.9712,51.914,51.9712,15779.0
2023-06-12 12:15:00,54.49,54.51,54.46,54.47,21215.0,51.9617,51.9808,51.9331,51.9426,21215.0
2023-06-12 12:20:00,54.46,54.51,54.45,54.5,13842.0,51.9331,51.9808,51.9236,51.9712,13842.0
2023-06-12 12:25:00,54.5,54.51,54.46,54.5,9532.0,51.9712,51.9808,51.9331,51.9712,9532.0
2023-06-12 12:30:00,54.5,54.51,54.47,54.49,23504.0,51.9712,51.9808,51.9426,51.9617,23504.0
2023-06-12 12:35:00,54.49,54.53,54.49,54.5,25941.0,51.9617,51.9998,51.9617,51.9712,25941.0
2023-06-12 12:40:00,54.48,54.51,54.48,54.5,15694.0,51.9522,51.9808,51.9522,51.9712,15694.0
2023-06-12 12:45:00,54.5,54.53,54.48,54.51,18184.0,51.9712,51.9998,51.9522,51.9808,18184.0
2023-06-12 12:50:00,54.51,54.51,54.49,54.5,15119.0,51.9808,51.9808,51.9617,51.9712,15119.0
2023-06-12 12:55:00,54.5,54.57,54.49,54.57,84832.0,51.9712,52.038,51.9617,52.038,84832.0
2023-06-12 13:00:00,54.56,54.56,54.45,54.47,33368.0,52.0284,52.0284,51.9236,51.9426,33368.0
2023-06-12 13:05:00,54.48,54.49,54.42,54.43,17958.0,51.9522,51.9617,51.8949,51.9045,17958.0
2023-06-12 13:10:00,54.43,54.44,54.38,54.4,9054.0,51.9045,51.914,51.8568,51.8759,9054.0
2023-06-12 13:15:00,54.39,54.4,54.31,54.35,22237.0,51.8663,51.8759,51.79,51.8282,22237.0
2023-06-12 13:20:00,54.35,54.44,54.35,54.44,22516.0,51.8282,51.914,51.8282,51.914,22516.0
2023-06-12 13:25:00,54.44,54.44,54.33,54.34,17341.0,51.914,51.914,51.8091,51.8187,17341.0
2023-06-12 13:30:00,54.34,54.34,54.26,54.26,18033.0,51.8187,51.8187,51.7424,51.7424,18033.0
2023-06-12 13:35:00,54.26,54.42,54.25,54.41,30652.0,51.7424,51.8949,51.7328,51.8854,30652.0
2023-06-12 13:40:00,54.43,54.43,54.37,54.38,17123.0,51.9045,51.9045,51.8473,51.8568,17123.0
2023-06-12 13:45:00,54.38,54.44,54.37,54.41,19044.0,51.8568,51.914,51.8473,51.8854,19044.0
2023-06-12 13:50:00,54.41,54.41,54.35,54.36,19238.0,51.8854,51.8854,51.8282,51.8377,19238.0
2023-06-12 13:55:00,54.36,54.4,54.35,54.39,12083.0,51.8377,51.8759,51.8282,51.8663,12083.0
2023-06-12 14:00:00,54.4,54.46,54.4,54.46,28790.0,51.8759,51.9331,51.8759,51.9331,28790.0
2023-06-12 14:05:00,54.46,54.47,54.43,54.44,39751.0,51.9331,51.9426,51.9045,51.914,39751.0
2023-06-12 14:10:00,54.45,54.46,54.36,54.36,26679.0,51.9236,51.9331,51.8377,51.8377,26679.0
2023-06-12 14:15:00,54.37,54.43,54.33,54.35,21400.0,51.8473,51.9045,51.8091,51.8282,21400.0
2023-06-12 14:20:00,54.35,54.36,54.25,54.35,49103.0,51.8282,51.8377,51.7328,51.8282,49103.0
2023-06-12 14:25:00,54.35,54.41,54.35,54.4,15580.0,51.8282,51.8854,51.8282,51.8759,15580.0
2023-06-12 14:30:00,54.39,54.45,54.39,54.45,15869.0,51.8663,51.9236,51.8663,51.9236,15869.0
2023-06-12 14:35:00,54.44,54.46,54.38,54.4,27704.0,51.914,51.9331,51.8568,51.8759,27704.0
2023-06-12 14:40:00,54.4,54.41,54.35,54.4,17989.0,51.8759,51.8854,51.8282,51.8759,17989.0
2023-06-12 14:45:00,54.39,54.42,54.38,54.4,20639.0,51.8663,51.8949,51.8568,51.8759,20639.0
2023-06-12 14:50:00,54.4,54.49,54.39,54.49,19452.0,51.8759,51.9617,51.8663,51.9617,19452.0
2023-06-12 14:55:00,54.49,54.54,54.47,54.53,16996.0,51.9617,52.0094,51.9426,51.9998,16996.0
2023-06-12 15:00:00,54.53,54.55,54.49,54.52,17615.0,51.9998,52.0189,51.9617,51.9903,17615.0
2023-06-12 15:05:00,54.52,54.57,54.48,54.56,16097.0,51.9903,52.038,51.9522,52.0284,16097.0
2023-06-12 15:10:00,54.55,54.69,54.54,54.66,32941.0,52.0189,52.1524,52.0094,52.1238,32941.0
2023-06-12 15:15:00,54.66,54.67,54.62,54.63,38978.0,52.1238,52.1333,52.0857,52.0952,38978.0
2023-06-12 15:20:00,54.63,54.63,54.55,54.62,101908.0,52.0952,52.0952,52.0189,52.0857,101908.0
2023-06-12 15:25:00,54.62,54.7,54.59,54.68,30347.0,52.0857,52.162,52.0571,52.1429,30347.0
2023-06-12 15:30:00,54.69,54.71,54.65,54.69,34511.0,52.1524,52.1715,52.1143,52.1524,34511.0
2023-06-12 15:35:00,54.69,54.69,54.59,54.63,38432.0,52.1524,52.1524,52.0571,52.0952,38432.0
2023-06-12 15:40:00,54.63,54.67,54.61,54.62,41157.0,52.0952,52.1333,52.0761,52.0857,41157.0
2023-06-12 15:45:00,54.61,54.64,54.58,54.59,50790.0,52.0761,52.1047,52.0475,52.0571,50790.0
2023-06-12 15:50:00,54.6,54.63,54.53,54.54,104672.0,52.0666,52.0952,51.9998,52.0094,104672.0
2023-06-12 15:55:00,54.53,54.54,54.44,54.49,316485.0,51.9998,52.0094,51.914,51.9617,316485.0
2023-06-13 09:30:00,54.95,54.95,54.49,54.69,56642.0,52.4004,52.4004,51.9617,52.1524,56642.0
2023-06-13 09:35:00,54.72,55.26,54.72,55.14,53907.0,52.181,52.696,52.181,52.5815,53907.0
2023-06-13 09:40:00,55.13,55.32,55.07,55.21,11312.0,52.572,52.7532,52.5148,52.6483,11312.0
2023-06-13 09:45:00,55.23,55.5,55.23,55.5,29856.0,52.6674,52.9248,52.6674,52.9248,29856.0
2023-06-13 09:50:00,55.5,55.59,55.4,55.55,13047.0,52.9248,53.0107,52.8295,52.9725,13047.0
2023-06-13 09:55:00,55.54,55.59,55.35,55.43,20133.0,52.963,53.0107,52.7818,52.8581,20133.0
2023-06-13 10:00:00,55.43,55.44,55.31,55.4,12841.0,52.8581,52.8676,52.7436,52.8295,12841.0
2023-06-13 10:05:00,55.41,55.48,55.4,55.47,16090.0,52.839,52.9058,52.8295,52.8962,16090.0
2023-06-13 10:10:00,55.46,55.46,55.27,55.35,21424.0,52.8867,52.8867,52.7055,52.7818,21424.0
2023-06-13 10:15:00,55.35,55.35,55.15,55.21,27178.0,52.7818,52.7818,52.5911,52.6483,27178.0
2023-06-13 10:20:00,55.23,55.3,55.18,55.18,24970.0,52.6674,52.7341,52.6197,52.6197,24970.0
2023-06-13 10:25:00,55.19,55.35,55.15,55.34,29414.0,52.6292,52.7818,52.5911,52.7723,29414.0
2023-06-13 10:30:00,55.34,55.35,55.23,55.33,22426.0,52.7723,52.7818,52.6674,52.7627,22426.0
2023-06-13 10:35:00,55.34,55.45,55.33,55.43,23834.0,52.7723,52.8772,52.7627,52.8581,23834.0
2023-06-13 10:40:00,55.45,55.45,55.35,55.39,15758.0,52.8772,52.8772,52.7818,52.8199,15758.0
2023-06-13 10:45:00,55.41,55.57,55.41,55.56,27508.0,52.839,52.9916,52.839,52.982,27508.0
2023-06-13 10:50:00,55.55,55.64,55.55,55.59,25640.0,52.9725,53.0583,52.9725,53.0107,25640.0
2023-06-13 10:55:00,55.61,55.67,55.56,55.57,25887.0,53.0297,53.0869,52.982,52.9916,25887.0
2023-06-13 11:00:00,55.57,55.58,55.43,55.45,16640.0,52.9916,53.0011,52.8581,52.8772,16640.0
2023-06-13 11:05:00,55.44,55.44,55.38,55.4,12473.0,52.8676,52.8676,52.8104,52.8295,12473.0
2023-06-13 11:10:00,55.41,55.46,55.39,55.46,15666.0,52.839,52.8867,52.8199,52.8867,15666.0
2023-06-13 11:15:00,55.46,55.47,55.41,55.47,9280.0,52.8867,52.8962,52.839,52.8962,9280.0
2023-06-13 11:20:00,55.47,55.61,55.46,55.59,26550.0,52.8962,53.0297,52.8867,53.0107,26550.0
2023-06-13 11:25:00,55.59,55.64,55.58,55.62,23023.0,53.0107,53.0583,53.0011,53.0393,23023.0
2023-06-13 11:30:00,55.63,55.63,55.38,55.4,29288.0,53.0488,53.0488,52.8104,52.8295,29288.0
2023-06-13 11:35:00,55.41,55.41,55.22,55.23,76595.0,52.839,52.839,52.6578,52.6674,76595.0
2023-06-13 11:40:00,55.22,55.25,55.18,55.19,42505.0,52.6578,52.6864,52.6197,52.6292,42505.0
2023-06-13 11:45:00,55.19,55.24,55.18,55.19,9187.0,52.6292,52.6769,52.6197,52.6292,9187.0
2023-06-13 11:50:00,55.2,55.23,55.18,55.21,11246.0,52.6388,52.6674,52.6197,52.6483,11246.0
2023-06-13 11:55:00,55.2,55.2,55.13,55.15,11020.0,52.6388,52.6388,52.572,52.5911,11020.0
2023-06-13 12:00:00,55.15,55.15,55.06,55.08,18974.0,52.5911,52.5911,52.5052,52.5243,18974.0
2023-06-13 12:05:00,55.1,55.2,55.1,55.16,9885.0,52.5434,52.6388,52.5434,52.6006,9885.0
2023-06-13 12:10:00,55.19,55.25,55.19,55.23,13773.0,52.6292,52.6864,52.6292,52.6674,13773.0
2023-06-13 12:15:00,55.23,55.26,55.15,55.15,14121.0,52.6674,52.696,52.5911,52.5911,14121.0
2023-06-13 12:20:00,55.15,55.15,55.07,55.13,12963.0,52.5911,52.5911,52.5148,52.572,12963.0
2023-06-13 12:25:00,55.12,55.12,55.04,55.08,10539.0,52.5625,52.5625,52.4862,52.5243,10539.0
2023-06-13 12:30:00,55.08,55.14,55.07,55.14,9864.0,52.5243,52.5815,52.5148,52.5815,9864.0
2023-06-13 12:35:00,55.15,55.2,55.14,55.16,10802.0,52.5911,52.6388,52.5815,52.6006,10802.0
2023-06-13 12:40:00,55.18,55.21,55.15,55.21,11507.0,52.6197,52.6483,52.5911,52.6483,11507.0
2023-06-13 12:45:00,55.2,55.24,55.16,55.19,172718.0,52.6388,52.6769,52.6006,52.6292,172718.0
2023-06-13 12:50:00,55.19,55.29,55.19,55.26,18785.0,52.6292,52.7246,52.6292,52.696,18785.0
2023-06-13 12:55:00,55.26,55.32,55.24,55.32,15932.0,52.696,52.7532,52.6769,52.7532,15932.0
2023-06-13 13:00:00,55.32,55.38,55.31,55.33,12230.0,52.7532,52.8104,52.7436,52.7627,12230.0
2023-06-13 13:05:00,55.35,55.36,55.26,55.27,19604.0,52.7818,52.7913,52.696,52.7055,19604.0
2023-06-13 13:10:00,55.28,55.28,55.24,55.26,8803.0,52.715,52.715,52.6769,52.696,8803.0
2023-06-13 13:15:00,55.26,55.34,55.26,55.31,8392.0,52.696,52.7723,52.696,52.7436,8392.0
2023-06-13 13:20:00,55.31,55.32,55.28,55.31,9074.0,52.7436,52.7532,52.715,52.7436,9074.0
2023-06-13 13:25:00,55.32,55.36,55.31,55.34,5887.0,52.7532,52.7913,52.7436,52.7723,5887.0
2023-06-13 13:30:00,55.35,55.35,55.29,55.32,11211.0,52.7818,52.7818,52.7246,52.7532,11211.0
2023-06-13 13:35:00,55.34,55.34,55.26,55.26,10698.0,52.7723,52.7723,52.696,52.696,10698.0
2023-06-13 13:40:00,55.26,55.3,55.26,55.3,2709.0,52.696,52.7341,52.696,52.7341,2709.0
2023-06-13 13:45:00,55.32,55.33,55.28,55.29,8951.0,52.7532,52.7627,52.715,52.7246,8951.0
2023-06-13 13:50:00,55.28,55.28,55.23,55.23,13654.0,52.715,52.715,52.6674,52.6674,13654.0
2023-06-13 13:55:00,55.24,55.24,55.13,55.21,20892.0,52.6769,52.6769,52.572,52.6483,20892.0
2023-06-13 14:00:00,55.22,55.27,55.21,55.25,25405.0,52.6578,52.7055,52.6483,52.6864,25405.0
2023-06-13 14:05:00,55.24,55.25,55.12,55.16,48491.0,52.6769,52.6864,52.5625,52.6006,48491.0
2023-06-13 14:10:00,55.15,55.15,55.08,55.11,15696.0,52.5911,52.5911,52.5243,52.5529,15696.0
2023-06-13 14:15:00,55.12,55.12,55.05,55.05,10342.0,52.5625,52.5625,52.4957,52.4957,10342.0
2023-06-13 14:20:00,55.05,55.12,55.04,55.09,23893.0,52.4957,52.5625,52.4862,52.5339,23893.0
2023-06-13 14:25:00,55.1,55.11,54.99,55.02,19138.0,52.5434,52.5529,52.4385,52.4671,19138.0
2023-06-13 14:30:00,55.02,55.02,54.94,54.97,19376.0,52.4671,52.4671,52.3908,52.4194,19376.0
2023-06-13 14:35:00,54.97,54.97,54.89,54.95,16418.0,52.4194,52.4194,52.3431,52.4004,16418.0
2023-06-13 14:40:00,54.95,54.97,54.92,54.97,18764.0,52.4004,52.4194,52.3717,52.4194,18764.0
2023-06-13 14:45:00,54.96,55.04,54.93,54.99,13222.0,52.4099,52.4862,52.3813,52.4385,13222.0
2023-06-13 14:50:00,54.98,55.01,54.96,54.96,20241.0,52.429,52.4576,52.4099,52.4099,20241.0
2023-06-13 14:55:00,54.96,55.01,54.96,54.96,17468.0,52.4099,52.4576,52.4099,52.4099,17468.0
2023-06-13 15:00:00,54.97,55.05,54.92,55.03,17090.0,52.4194,52.4957,52.3717,52.4766,17090.0
2023-06-13 15:05:00,55.03,55.1,55.02,55.1,16883.0,52.4766,52.5434,52.4671,52.5434,16883.0
2023-06-13 15:10:00,55.11,55.17,55.1,55.14,26755.0,52.5529,52.6101,52.5434,52.5815,26755.0
2023-06-13 15:15:00,55.14,55.15,55.03,55.04,19815.0,52.5815,52.5911,52.4766,52.4862,19815.0
2023-06-13 15:20:00,55.04,55.09,55.03,55.04,18862.0,52.4862,52.5339,52.4766,52.4862,18862.0
2023-06-13 15:25:00,55.05,55.08,55.02,55.02,17232.0,52.4957,52.5243,52.4671,52.4671,17232.0
2023-06-13 15:30:00,55.02,55.07,55.02,55.07,16042.0,52.4671,52.5148,52.4671,52.5148,16042.0
2023-06-13 15:35:00,55.07,55.09,55.03,55.06,23170.0,52.5148,52.5339,52.4766,52.5052,23170.0
2023-06-13 15:40:00,55.07,55.13,55.04,55.12,48708.0,52.5148,52.572,52.4862,52.5625,48708.0
2023-06-13 15:45:00,55.12,55.13,55.03,55.05,68083.0,52.5625,52.572,52.4766,52.4957,68083.0
2023-06-13 15:50:00,55.06,55.12,55.05,55.1,81740.0,52.5052,52.5625,52.4957,52.5434,81740.0
2023-06-13 15:55:00,55.11,55.22,55.08,55.22,228534.0,52.5529,52.6578,52.5243,52.6578,228534.0
2023-06-14 09:30:00,55.35,55.68,54.83,55.68,66618.0,52.7818,53.0965,52.2859,53.0965,66618.0
2023-06-14 09:35:00,55.68,55.94,55.61,55.85,18098.0,53.0965,53.3444,53.0297,53.2586,18098.0
2023-06-14 09:40:00,55.85,55.93,55.74,55.87,35245.0,53.2586,53.3349,53.1537,53.2777,35245.0
2023-06-14 09:45:00,55.89,55.98,55.78,55.78,18039.0,53.2967,53.3826,53.1918,53.1918,18039.0
2023-06-14 09:50:00,55.78,55.95,55.75,55.82,53646.0,53.1918,53.354,53.1632,53.23,53646.0
2023-06-14 09:55:00,55.82,55.98,55.71,55.98,23930.0,53.23,53.3826,53.1251,53.3826,23930.0
2023-06-14 10:00:00,55.97,56.1,55.96,56.08,47000.0,53.373,53.497,53.3635,53.4779,47000.0
2023-06-14 10:05:00,56.09,56.21,56.08,56.17,56513.0,53.4875,53.6019,53.4779,53.5637,56513.0
2023-06-14 10:10:00,56.17,56.17,56.01,56.04,32599.0,53.5637,53.5637,53.4112,53.4398,32599.0
2023-06-14 10:15:00,56.05,56.13,55.96,55.97,36074.0,53.4493,53.5256,53.3635,53.373,36074.0
2023-06-14 10:20:00,55.96,55.96,55.84,55.91,44695.0,53.3635,53.3635,53.2491,53.3158,44695.0
2023-06-14 10:25:00,55.92,55.93,55.78,55.79,63224.0,53.3253,53.3349,53.1918,53.2014,63224.0
2023-06-14 10:30:00,55.79,55.87,55.71,55.71,63910.0,53.2014,53.2777,53.1251,53.1251,63910.0
2023-06-14 10:35:00,55.71,55.72,55.59,55.71,39778.0,53.1251,53.1346,53.0107,53.1251,39778.0
2023-06-14 10:40:00,55.72,55.81,55.66,55.66,33547.0,53.1346,53.2204,53.0774,53.0774,33547.0
2023-06-14 10:45:00,55.65,55.79,55.65,55.68,24568.0,53.0679,53.2014,53.0679,53.0965,24568.0
2023-06-14 10:50:00,55.68,55.72,55.62,55.64,20862.0,53.0965,53.1346,53.0393,53.0583,20862.0
2023-06-14 10:55:00,55.65,55.68,55.61,55.64,19487.0,53.0679,53.0965,53.0297,53.0583,19487.0
2023-06-14 11:00:00,55.64,55.71,55.57,55.66,17613.0,53.0583,53.1251,52.9916,53.0774,17613.0
2023-06-14 11:05:00,55.66,55.68,55.58,55.59,15109.0,53.0774,53.0965,53.0011,53.0107,15109.0
2023-06-14 11:10:00,55.61,55.62,55.48,55.5,17713.0,53.0297,53.0393,52.9058,52.9248,17713.0
2023-06-14 11:15:00,55.51,55.61,55.5,55.56,18845.0,52.9344,53.0297,52.9248,52.982,18845.0
2023-06-14 11:20:00,55.57,55.6,55.53,55.55,20003.0,52.9916,53.0202,52.9534,52.9725,20003.0
2023-06-14 11:25:00,55.53,55.56,55.46,55.48,17270.0,52.9534,52.982,52.8867,52.9058,17270.0
2023-06-14 11:30:00,55.5,55.51,55.47,55.51,11867.0,52.9248,52.9344,52.8962,52.9344,11867.0
2023-06-14 11:35:00,55.51,55.53,55.41,55.44,35110.0,52.9344,52.9534,52.839,52.8676,35110.0
2023-06-14 11:40:00,55.43,55.5,55.39,55.46,23969.0,52.8581,52.9248,52.8199,52.8867,23969.0
2023-06-14 11:45:00,55.46,55.52,55.45,55.5,15629.0,52.8867,52.9439,52.8772,52.9248,15629.0
2023-06-14 11:50:00,55.5,55.54,55.42,55.46,18756.0,52.9248,52.963,52.8485,52.8867,18756.0
2023-06-14 11:55:00,55.46,55.56,55.42,55.56,24606.0,52.8867,52.982,52.8485,52.982,24606.0
2023-06-14 12:00:00,55.58,55.58,55.46,55.46,25708.0,53.0011,53.0011,52.8867,52.8867,25708.0
2023-06-14 12:05:00,55.47,55.48,55.38,55.41,17523.0,52.8962,52.9058,52.8104,52.839,17523.0
2023-06-14 12:10:00,55.41,55.57,55.41,55.55,15560.0,52.839,52.9916,52.839,52.9725,15560.0
2023-06-14 12:15:00,55.55,55.62,55.52,55.58,26918.0,52.9725,53.0393,52.9439,53.0011,26918.0
2023-06-14 12:20:00,55.57,55.61,55.55,55.55,21271.0,52.9916,53.0297,52.9725,52.9725,21271.0
2023-06-14 12:25:00,55.55,55.56,55.5,55.51,19879.0,52.9725,52.982,52.9248,52.9344,19879.0
2023-06-14 12:30:00,55.5,55.55,55.47,55.52,18600.0,52.9248,52.9725,52.8962,52.9439,18600.0
2023-06-14 12:35:00,55.53,55.56,55.46,55.47,18423.0,52.9534,52.982,52.8867,52.8962,18423.0
2023-06-14 12:40:00,55.46,55.46,55.4,55.45,19277.0,52.8867,52.8867,52.8295,52.8772,19277.0
2023-06-14 12:45:00,55.45,55.46,55.4,55.4,17976.0,52.8772,52.8867,52.8295,52.8295,17976.0
2023-06-14 12:50:00,55.4,55.46,55.39,55.45,17954.0,52.8295,52.8867,52.8199,52.8772,17954.0
2023-06-14 12:55:00,55.44,55.49,55.4,55.41,14627.0,52.8676,52.9153,52.8295,52.839,14627.0
2023-06-14 13:00:00,55.41,55.42,55.29,55.29,12054.0,52.839,52.8485,52.7246,52.7246,12054.0
2023-06-14 13:05:00,55.3,55.36,55.29,55.29,25051.0,52.7341,52.7913,52.7246,52.7246,25051.0
2023-06-14 13:10:00,55.29,55.3,55.17,55.18,21582.0,52.7246,52.7341,52.6101,52.6197,21582.0
2023-06-14 13:15:00,55.17,55.28,55.16,55.22,22478.0,52.6101,52.715,52.6006,52.6578,22478.0
2023-06-14 13:20:00,55.22,55.22,55.16,55.2,18461.0,52.6578,52.6578,52.6006,52.6388,18461.0
2023-06-14 13:25:00,55.2,55.35,55.18,55.33,20850.0,52.6388,52.7818,52.6197,52.7627,20850.0
2023-06-14 13:30:00,55.33,55.4,55.28,55.4,19178.0,52.7627,52.8295,52.715,52.8295,19178.0
2023-06-14 13:35:00,55.39,55.41,55.36,55.41,20921.0,52.8199,52.839,52.7913,52.839,20921.0
2023-06-14 13:40:00,55.41,55.47,55.39,55.42,22314.0,52.839,52.8962,52.8199,52.8485,22314.0
2023-06-14 13:45:00,55.44,55.47,55.35,55.39,16847.0,52.8676,52.8962,52.7818,52.8199,16847.0
2023-06-14 13:50:00,55.39,55.42,55.35,55.4,19219.0,52.8199,52.8485,52.7818,52.8295,19219.0
2023-06-14 13:55:00,55.4,55.45,55.38,55.43,18344.0,52.8295,52.8772,52.8104,52.8581,18344.0
2023-06-14 14:00:00,55.41,55.43,55.11,55.17,48759.0,52.839,52.8581,52.5529,52.6101,48759.0
2023-06-14 14:05:00,55.18,55.21,54.85,55.01,34836.0,52.6197,52.6483,52.305,52.4576,34836.0
2023-06-14 14:10:00,55.0,55.02,54.81,54.86,51567.0,52.448,52.4671,52.2668,52.3145,51567.0
2023-06-14 14:15:00,54.83,54.92,54.78,54.92,24927.0,52.2859,52.3717,52.2382,52.3717,24927.0
2023-06-14 14:20:00,54.91,54.92,54.68,54.8,60723.0,52.3622,52.3717,52.1429,52.2573,60723.0
2023-06-14 14:25:00,54.8,54.98,54.78,54.92,43375.0,52.2573,52.429,52.2382,52.3717,43375.0
2023-06-14 14:30:00,54.92,55.04,54.87,54.93,34098.0,52.3717,52.4862,52.3241,52.3813,34098.0
2023-06-14 14:35:00,54.93,55.02,54.92,54.95,33111.0,52.3813,52.4671,52.3717,52.4004,33111.0
2023-06-14 14:40:00,54.96,55.27,54.96,55.26,40062.0,52.4099,52.7055,52.4099,52.696,40062.0
2023-06-14 14:45:00,55.28,55.31,55.14,55.26,30066.0,52.715,52.7436,52.5815,52.696,30066.0
2023-06-14 14:50:00,55.28,55.29,55.13,55.19,29517.0,52.715,52.7246,52.572,52.6292,29517.0
2023-06-14 14:55:00,55.19,55.22,55.1,55.1,31632.0,52.6292,52.6578,52.5434,52.5434,31632.0
2023-06-14 15:00:00,55.1,55.2,55.1,55.19,24793.0,52.5434,52.6388,52.5434,52.6292,24793.0
2023-06-14 15:05:00,55.2,55.36,55.19,55.34,33707.0,52.6388,52.7913,52.6292,52.7723,33707.0
2023-06-14 15:10:00,55.33,55.35,55.23,55.23,29574.0,52.7627,52.7818,52.6674,52.6674,29574.0
2023-06-14 15:15:00,55.21,55.21,54.95,54.99,58949.0,52.6483,52.6483,52.4004,52.4385,58949.0
2023-06-14 15:20:00,54.98,55.14,54.95,55.03,94005.0,52.429,52.5815,52.4004,52.4766,94005.0
2023-06-14 15:25:00,55.02,55.08,54.9,54.91,41816.0,52.4671,52.5243,52.3527,52.3622,41816.0
2023-06-14 15:30:00,54.91,54.96,54.82,54.94,56478.0,52.3622,52.4099,52.2764,52.3908,56478.0
2023-06-14 15:35:00,54.93,54.98,54.87,54.91,56973.0,52.3813,52.429,52.3241,52.3622,56973.0
2023-06-14 15:40:00,54.91,54.94,54.86,54.92,62522.0,52.3622,52.3908,52.3145,52.3717,62522.0
2023-06-14 15:45:00,54.92,54.93,54.72,54.76,96147.0,52.3717,52.3813,52.181,52.2192,96147.0
2023-06-14 15:50:00,54.75,54.75,54.61,54.66,138279.0,52.2096,52.2096,52.0761,52.1238,138279.0
2023-06-14 15:55:00,54.67,54.79,54.64,54.68,343119.0,52.1333,52.2478,52.1047,52.1429,343119.0
2023-06-15 09:30:00,54.3,54.37,54.06,54.24,128565.0,51.7805,51.8473,51.5516,51.7233,128565.0
2023-06-15 09:35:00,54.16,54.19,53.94,54.08,30041.0,51.647,51.6756,51.4372,51.5707,30041.0
2023-06-15 09:40:00,54.08,54.13,53.86,53.89,17476.0,51.5707,51.6184,51.3609,51.3895,17476.0
2023-06-15 09:45:00,53.89,54.3,53.89,54.3,37843.0,51.3895,51.7805,51.3895,51.7805,37843.0
2023-06-15 09:50:00,54.32,54.35,54.19,54.23,16453.0,51.7996,51.8282,51.6756,51.7138,16453.0
2023-06-15 09:55:00,54.22,54.31,54.21,54.24,18730.0,51.7042,51.79,51.6947,51.7233,18730.0
2023-06-15 10:00:00,54.24,54.34,54.21,54.25,25511.0,51.7233,51.8187,51.6947,51.7328,25511.0
2023-06-15 10:05:00,54.25,54.29,54.14,54.24,46853.0,51.7328,51.771,51.6279,51.7233,46853.0
2023-06-15 10:10:00,54.23,54.26,54.1,54.26,24737.0,51.7138,51.7424,51.5898,51.7424,24737.0
2023-06-15 10:15:00,54.25,54.25,54.1,54.21,12183.0,51.7328,51.7328,51.5898,51.6947,12183.0
2023-06-15 10:20:00,54.2,54.29,54.17,54.24,13224.0,51.6852,51.771,51.6565,51.7233,13224.0
2023-06-15 10:25:00,54.25,54.33,54.23,54.26,40401.0,51.7328,51.8091,51.7138,51.7424,40401.0
2023-06-15 10:30:00,54.26,54.27,54.17,54.2,22084.0,51.7424,51.7519,51.6565,51.6852,22084.0
2023-06-15 10:35:00,54.21,54.21,54.02,54.04,23265.0,51.6947,51.6947,51.5135,51.5326,23265.0
2023-06-15 10:40:00,54.03,54.09,54.02,54.09,21401.0,51.523,51.5803,51.5135,51.5803,21401.0
2023-06-15 10:45:00,54.08,54.27,54.08,54.24,41779.0,51.5707,51.7519,51.5707,51.7233,41779.0
2023-06-15 10:50:00,54.23,54.23,54.06,54.12,42611.0,51.7138,51.7138,51.5516,51.6089,42611.0
2023-06-15 10:55:00,54.11,54.14,54.08,54.14,20879.0,51.5993,51.6279,51.5707,51.6279,20879.0
2023-06-15 11:00:00,54.15,54.2,54.11,54.17,48243.0,51.6375,51.6852,51.5993,51.6565,48243.0
2023-06-15 11:05:00,54.17,54.19,54.12,54.18,22556.0,51.6565,51.6756,51.6089,51.6661,22556.0
2023-06-15 11:10:00,54.21,54.39,54.2,54.32,15664.0,51.6947,51.8663,51.6852,51.7996,15664.0
2023-06-15 11:15:00,54.33,54.41,54.33,54.36,45330.0,51.8091,51.8854,51.8091,51.8377,45330.0
2023-06-15 11:20:00,54.37,54.44,54.37,54.39,42190.0,51.8473,51.914,51.8473,51.8663,42190.0
2023-06-15 11:25:00,54.39,54.55,54.38,54.51,62180.0,51.8663,52.0189,51.8568,51.9808,62180.0
2023-06-15 11:30:00,54.51,54.55,54.44,54.46,36538.0,51.9808,52.0189,51.914,51.9331,36538.0
2023-06-15 11:35:00,54.46,54.54,54.45,54.51,26142.0,51.9331,52.0094,51.9236,51.9808,26142.0
2023-06-15 11:40:00,54.51,54.52,54.42,54.43,19750.0,51.9808,51.9903,51.8949,51.9045,19750.0
2023-06-15 11:45:00,54.45,54.46,54.35,54.39,26078.0,51.9236,51.9331,51.8282,51.8663,26078.0
2023-06-15 11:50:00,54.38,54.41,54.34,54.38,31551.0,51.8568,51.8854,51.8187,51.8568,31551.0
2023-06-15 11:55:00,54.38,54.41,54.37,54.38,12927.0,51.8568,51.8854,51.8473,51.8568,12927.0
2023-06-15 12:00:00,54.4,54.42,54.38,54.38,22183.0,51.8759,51.8949,51.8568,51.8568,22183.0
2023-06-15 12:05:00,54.39,54.42,54.37,54.4,18614.0,51.8663,51.8949,51.8473,51.8759,18614.0
2023-06-15 12:10:00,54.4,54.41,54.33,54.34,18801.0,51.8759,51.8854,51.8091,51.8187,18801.0
2023-06-15 12:15:00,54.34,54.4,54.33,54.38,25060.0,51.8187,51.8759,51.8091,51.8568,25060.0
2023-06-15 12:20:00,54.38,54.41,54.36,54.39,22377.0,51.8568,51.8854,51.8377,51.8663,22377.0
2023-06-15 12:25:00,54.4,54.4,54.31,54.32,22164.0,51.8759,51.8759,51.79,51.7996,22164.0
2023-06-15 12:30:00,54.33,54.36,54.31,54.33,28721.0,51.8091,51.8377,51.79,51.8091,28721.0
2023-06-15 12:35:00,54.33,54.37,54.32,54.33,18396.0,51.8091,51.8473,51.7996,51.8091,18396.0
2023-06-15 12:40:00,54.34,54.38,54.29,54.31,31907.0,51.8187,51.8568,51.771,51.79,31907.0
2023-06-15 12:45:00,54.31,54.31,54.23,54.29,28533.0,51.79,51.79,51.7138,51.771,28533.0
2023-06-15 12:50:00,54.29,54.29,54.23,54.24,14362.0,51.771,51.771,51.7138,51.7233,14362.0
2023-06-15 12:55:00,54.23,54.29,54.21,54.25,23925.0,51.7138,51.771,51.6947,51.7328,23925.0
2023-06-15 13:00:00,54.24,54.26,54.21,54.21,21666.0,51.7233,51.7424,51.6947,51.6947,21666.0
2023-06-15 13:05:00,54.21,54.21,54.11,54.13,15010.0,51.6947,51.6947,51.5993,51.6184,15010.0
2023-06-15 13:10:00,54.12,54.12,54.05,54.06,24001.0,51.6089,51.6089,51.5421,51.5516,24001.0
2023-06-15 13:15:00,54.04,54.06,53.98,53.98,21844.0,51.5326,51.5516,51.4754,51.4754,21844.0
2023-06-15 13:20:00,53.98,54.04,53.97,53.99,29792.0,51.4754,51.5326,51.4658,51.4849,29792.0
2023-06-15 13:25:00,53.98,53.98,53.88,53.89,18482.0,51.4754,51.4754,51.38,51.3895,18482.0
2023-06-15 13:30:00,53.9,53.91,53.81,53.81,27709.0,51.3991,51.4086,51.3132,51.3132,27709.0
2023-06-15 13:35:00,53.81,53.91,53.79,53.84,54318.0,51.3132,51.4086,51.2942,51.3419,54318.0
2023-06-15 13:40:00,53.85,53.89,53.83,53.86,52619.0,51.3514,51.3895,51.3323,51.3609,52619.0
2023-06-15 13:45:00,53.85,53.95,53.83,53.92,61559.0,51.3514,51.4468,51.3323,51.4181,61559.0
2023-06-15 13:50:00,53.92,53.93,53.87,53.9,46855.0,51.4181,51.4277,51.3705,51.3991,46855.0
2023-06-15 13:55:00,53.91,53.95,53.89,53.91,41482.0,51.4086,51.4468,51.3895,51.4086,41482.0
2023-06-15 14:00:00,53.91,54.09,53.9,54.07,61199.0,51.4086,51.5803,51.3991,51.5612,61199.0
2023-06-15 14:05:00,54.06,54.14,53.99,54.07,52639.0,51.5516,51.6279,51.4849,51.5612,52639.0
2023-06-15 14:10:00,54.08,54.15,54.06,54.09,80599.0,51.5707,51.6375,51.5516,51.5803,80599.0
2023-06-15 14:15:00,54.09,54.1,54.05,54.07,30449.0,51.5803,51.5898,51.5421,51.5612,30449.0
2023-06-15 14:20:00,54.06,54.12,54.01,54.12,26315.0,51.5516,51.6089,51.504,51.6089,26315.0
2023-06-15 14:25:00,54.12,54.14,54.06,54.08,45685.0,51.6089,51.6279,51.5516,51.5707,45685.0
2023-06-15 14:30:00,54.08,54.25,54.05,54.19,34808.0,51.5707,51.7328,51.5421,51.6756,34808.0
2023-06-15 14:35:00,54.21,54.36,54.2,54.29,30796.0,51.6947,51.8377,51.6852,51.771,30796.0
2023-06-15 14:40:00,54.29,54.35,54.28,54.33,30585.0,51.771,51.8282,51.7614,51.8091,30585.0
2023-06-15 14:45:00,54.33,54.34,54.27,54.29,23580.0,51.8091,51.8187,51.7519,51.771,23580.0
2023-06-15 14:50:00,54.29,54.35,54.28,54.32,75113.0,51.771,51.8282,51.7614,51.7996,75113.0
2023-06-15 14:55:00,54.31,54.34,54.25,54.3,83932.0,51.79,51.8187,51.7328,51.7805,83932.0
2023-06-15 15:00:00,54.31,54.35,54.19,54.22,61249.0,51.79,51.8282,51.6756,51.7042,61249.0
2023-06-15 15:05:00,54.23,54.26,54.17,54.2,75838.0,51.7138,51.7424,51.6565,51.6852,75838.0
2023-06-15 15:10:00,54.2,54.24,54.18,54.23,110277.0,51.6852,51.7233,51.6661,51.7138,110277.0
2023-06-15 15:15:00,54.22,54.27,54.06,54.08,89188.0,51.7042,51.7519,51.5516,51.5707,89188.0
2023-06-15 15:20:00,54.08,54.08,54.0,54.04,100508.0,51.5707,51.5707,51.4944,51.5326,100508.0
2023-06-15 15:25:00,54.04,54.05,53.97,54.0,56289.0,51.5326,51.5421,51.4658,51.4944,56289.0
2023-06-15 15:30:00,54.01,54.02,53.93,53.98,90339.0,51.504,51.5135,51.4277,51.4754,90339.0
2023-06-15 15:35:00,53.98,54.03,53.94,53.97,61591.0,51.4754,51.523,51.4372,51.4658,61591.0
2023-06-15 15:40:00,53.97,54.01,53.95,53.97,86788.0,51.4658,51.504,51.4468,51.4658,86788.0
2023-06-15 15:45:00,53.98,54.01,53.9,53.92,165710.0,51.4754,51.504,51.3991,51.4181,165710.0
2023-06-15 15:50:00,53.93,54.01,53.92,53.95,283558.0,51.4277,51.504,51.4181,51.4468,283558.0
2023-06-15 15:55:00,53.94,54.1,53.94,54.07,487490.0,51.4372,51.5898,51.4372,51.5612,487490.0
2023-06-16 09:30:00,54.5,54.67,54.18,54.67,643564.0,51.9712,52.1333,51.6661,52.1333,643564.0
2023-06-16 09:35:00,54.74,54.86,54.55,54.82,41580.0,52.2001,52.3145,52.0189,52.2764,41580.0
2023-06-16 09:40:00,54.82,54.92,54.7,54.8,39648.0,52.2764,52.3717,52.162,52.2573,39648.0
2023-06-16 09:45:00,54.75,54.76,54.55,54.7,27047.0,52.2096,52.2192,52.0189,52.162,27047.0
2023-06-16 09:50:00,54.71,54.92,54.69,54.75,35793.0,52.1715,52.3717,52.1524,52.2096,35793.0
2023-06-16 09:55:00,54.77,54.99,54.74,54.99,20474.0,52.2287,52.4385,52.2001,52.4385,20474.0
2023-06-16 10:00:00,55.0,55.13,54.97,55.04,35926.0,52.448,52.572,52.4194,52.4862,35926.0
2023-06-16 10:05:00,55.05,55.14,55.02,55.06,30350.0,52.4957,52.5815,52.4671,52.5052,30350.0
2023-06-16 10:10:00,55.06,55.14,55.04,55.06,27574.0,52.5052,52.5815,52.4862,52.5052,27574.0
2023-06-16 10:15:00,55.06,55.08,54.99,55.04,19645.0,52.5052,52.5243,52.4385,52.4862,19645.0
2023-06-16 10:20:00,55.04,55.21,55.04,55.12,25924.0,52.4862,52.6483,52.4862,52.5625,25924.0
2023-06-16 10:25:00,55.12,55.25,55.11,55.24,22761.0,52.5625,52.6864,52.5529,52.6769,22761.0
2023-06-16 10:30:00,55.25,55.25,55.15,55.2,22420.0,52.6864,52.6864,52.5911,52.6388,22420.0
2023-06-16 10:35:00,55.2,55.25,55.12,55.24,18792.0,52.6388,52.6864,52.5625,52.6769,18792.0
2023-06-16 10:40:00,55.24,55.25,55.07,55.07,17733.0,52.6769,52.6864,52.5148,52.5148,17733.0
2023-06-16 10:45:00,55.07,55.16,55.02,55.16,33230.0,52.5148,52.6006,52.4671,52.6006,33230.0
2023-06-16 10:50:00,55.15,55.26,55.13,55.25,33792.0,52.5911,52.696,52.572,52.6864,33792.0
2023-06-16 10:55:00,55.26,55.35,55.2,55.25,30480.0,52.696,52.7818,52.6388,52.6864,30480.0
2023-06-16 11:00:00,55.24,55.29,55.04,55.04,26437.0,52.6769,52.7246,52.4862,52.4862,26437.0
2023-06-16 11:05:00,55.04,55.12,54.98,55.01,24402.0,52.4862,52.5625,52.429,52.4576,24402.0
2023-06-16 11:10:00,55.02,55.05,54.98,55.04,21655.0,52.4671,52.4957,52.429,52.4862,21655.0
2023-06-16 11:15:00,55.04,55.05,54.97,55.03,20797.0,52.4862,52.4957,52.4194,52.4766,20797.0
2023-06-16 11:20:00,55.02,55.04,54.84,54.86,24199.0,52.4671,52.4862,52.2955,52.3145,24199.0
2023-06-16 11:25:00,54.86,54.92,54.75,54.84,23004.0,52.3145,52.3717,52.2096,52.2955,23004.0
2023-06-16 11:30:00,54.84,54.89,54.79,54.86,18592.0,52.2955,52.3431,52.2478,52.3145,18592.0
2023-06-16 11:35:00,54.84,54.88,54.76,54.78,14554.0,52.2955,52.3336,52.2192,52.2382,14554.0
2023-06-16 11:40:00,54.8,54.87,54.77,54.85,13951.0,52.2573,52.3241,52.2287,52.305,13951.0
2023-06-16 11:45:00,54.86,54.92,54.79,54.81,18427.0,52.3145,52.3717,52.2478,52.2668,18427.0
2023-06-16 11:50:00,54.82,54.84,54.73,54.75,18727.0,52.2764,52.2955,52.1906,52.2096,18727.0
2023-06-16 11:55:00,54.76,54.91,54.75,54.9,13970.0,52.2192,52.3622,52.2096,52.3527,13970.0
2023-06-16 12:00:00,54.9,54.98,54.89,54.95,22522.0,52.3527,52.429,52.3431,52.4004,22522.0
2023-06-16 12:05:00,54.96,54.97,54.88,54.97,20990.0,52.4099,52.4194,52.3336,52.4194,20990.0
2023-06-16 12:10:00,54.96,55.05,54.92,55.03,36713.0,52.4099,52.4957,52.3717,52.4766,36713.0
2023-06-16 12:15:00,55.04,55.1,54.93,54.94,37756.0,52.4862,52.5434,52.3813,52.3908,37756.0
2023-06-16 12:20:00,54.94,54.97,54.88,54.9,16020.0,52.3908,52.4194,52.3336,52.3527,16020.0
2023-06-16 12:25:00,54.91,54.96,54.86,54.88,26649.0,52.3622,52.4099,52.3145,52.3336,26649.0
2023-06-16 12:30:00,54.89,55.0,54.84,55.0,13866.0,52.3431,52.448,52.2955,52.448,13866.0
2023-06-16 12:35:00,55.01,55.16,54.99,55.14,12906.0,52.4576,52.6006,52.4385,52.5815,12906.0
2023-06-16 12:40:00,55.11,55.15,55.06,55.14,13319.0,52.5529,52.5911,52.5052,52.5815,13319.0
2023-06-16 12:45:00,55.15,55.28,55.11,55.28,14851.0,52.5911,52.715,52.5529,52.715,14851.0
2023-06-16 12:50:00,55.27,55.34,55.25,55.29,15495.0,52.7055,52.7723,52.6864,52.7246,15495.0
2023-06-16 12:55:00,55.3,55.32,55.27,55.3,11708.0,52.7341,52.7532,52.7055,52.7341,11708.0
2023-06-16 13:00:00,55.3,55.32,55.24,55.27,20387.0,52.7341,52.7532,52.6769,52.7055,20387.0
2023-06-16 13:05:00,55.27,55.28,55.16,55.17,15194.0,52.7055,52.715,52.6006,52.6101,15194.0
2023-06-16 13:10:00,55.16,55.16,55.05,55.09,13998.0,52.6006,52.6006,52.4957,52.5339,13998.0
2023-06-16 13:15:00,55.09,55.11,55.04,55.11,13054.0,52.5339,52.5529,52.4862,52.5529,13054.0
2023-06-16 13:20:00,55.12,55.12,55.03,55.06,12825.0,52.5625,52.5625,52.4766,52.5052,12825.0
2023-06-16 13:25:00,55.06,55.08,55.02,55.04,17282.0,52.5052,52.5243,52.4671,52.4862,17282.0
2023-06-16 13:30:00,55.05,55.12,55.04,55.08,11627.0,52.4957,52.5625,52.4862,52.5243,11627.0
2023-06-16 13:35:00,55.08,55.11,55.05,55.05,14363.0,52.5243,52.5529,52.4957,52.4957,14363.0
2023-06-16 13:40:00,55.05,55.07,55.02,55.06,13048.0,52.4957,52.5148,52.4671,52.5052,13048.0
2023-06-16 13:45:00,55.07,55.1,55.01,55.02,17441.0,52.5148,52.5434,52.4576,52.4671,17441.0
2023-06-16 13:50:00,55.03,55.06,55.02,55.02,14799.0,52.4766,52.5052,52.4671,52.4671,14799.0
2023-06-16 13:55:00,55.02,55.03,54.93,54.99,13282.0,52.4671,52.4766,52.3813,52.4385,13282.0
2023-06-16 14:00:00,54.99,55.0,54.89,54.91,12735.0,52.4385,52.448,52.3431,52.3622,12735.0
2023-06-16 14:05:00,54.9,54.94,54.88,54.89,19896.0,52.3527,52.3908,52.3336,52.3431,19896.0
2023-06-16 14:10:00,54.9,54.95,54.89,54.9,12649.0,52.3527,52.4004,52.3431,52.3527,12649.0
2023-06-16 14:15:00,54.9,54.95,54.85,54.85,13676.0,52.3527,52.4004,52.305,52.305,13676.0
2023-06-16 14:20:00,54.86,54.88,54.8,54.83,15798.0,52.3145,52.3336,52.2573,52.2859,15798.0
2023-06-16 14:25:00,54.83,54.84,54.77,54.79,11789.0,52.2859,52.2955,52.2287,52.2478,11789.0
2023-06-16 14:30:00,54.78,54.82,54.72,54.76,17728.0,52.2382,52.2764,52.181,52.2192,17728.0
2023-06-16 14:35:00,54.77,54.89,54.77,54.88,14229.0,52.2287,52.3431,52.2287,52.3336,14229.0
2023-06-16 14:40:00,54.87,54.91,54.83,54.83,19083.0,52.3241,52.3622,52.2859,52.2859,19083.0
2023-06-16 14:45:00,54.84,54.87,54.8,54.81,12094.0,52.2955,52.3241,52.2573,52.2668,12094.0
2023-06-16 14:50:00,54.82,54.85,54.79,54.81,14903.0,52.2764,52.305,52.2478,52.2668,14903.0
2023-06-16 14:55:00,54.82,54.82,54.71,54.72,17324.0,52.2764,52.2764,52.1715,52.181,17324.0
2023-06-16 15:00:00,54.72,54.77,54.69,54.76,25929.0,52.181,52.2287,52.1524,52.2192,25929.0
2023-06-16 15:05:00,54.76,54.77,54.67,54.71,16792.0,52.2192,52.2287,52.1333,52.1715,16792.0
2023-06-16 15:10:00,54.71,54.73,54.65,54.68,21586.0,52.1715,52.1906,52.1143,52.1429,21586.0
2023-06-16 15:15:00,54.67,54.7,54.65,54.67,19441.0,52.1333,52.162,52.1143,52.1333,19441.0
2023-06-16 15:20:00,54.68,54.76,54.67,54.76,16047.0,52.1429,52.2192,52.1333,52.2192,16047.0
2023-06-16 15:25:00,54.76,54.8,54.72,54.73,22012.0,52.2192,52.2573,52.181,52.1906,22012.0
2023-06-16 15:30:00,54.73,54.88,54.73,54.88,21400.0,52.1906,52.3336,52.1906,52.3336,21400.0
2023-06-16 15:35:00,54.87,54.96,54.86,54.93,38348.0,52.3241,52.4099,52.3145,52.3813,38348.0
2023-06-16 15:40:00,54.93,54.98,54.9,54.95,39060.0,52.3813,52.429,52.3527,52.4004,39060.0
2023-06-16 15:45:00,54.95,55.0,54.85,54.9,61722.0,52.4004,52.448,52.305,52.3527,61722.0
2023-06-16 15:50:00,54.9,54.96,54.78,54.79,135549.0,52.3527,52.4099,52.2382,52.2478,135549.0
2023-06-16 15:55:00,54.78,54.87,54.71,54.81,308208.0,52.2382,52.3241,52.1715,52.2668,308208.0
2023-06-20 09:30:00,54.2,54.39,53.98,53.98,40797.0,51.6852,51.8663,51.4754,51.4754,40797.0
2023-06-20 09:35:00,53.93,54.16,53.92,54.02,6871.0,51.4277,51.647,51.4181,51.5135,6871.0
2023-06-20 09:40:00,53.99,54.02,53.66,53.85,18361.0,51.4849,51.5135,51.1702,51.3514,18361.0
2023-06-20 09:45:00,53.86,54.01,53.7,54.01,11869.0,51.3609,51.504,51.2084,51.504,11869.0
2023-06-20 09:50:00,54.03,54.26,54.0,54.11,30694.0,51.523,51.7424,51.4944,51.5993,30694.0
2023-06-20 09:55:00,54.1,54.12,53.88,53.99,19415.0,51.5898,51.6089,51.38,51.4849,19415.0
2023-06-20 10:00:00,53.97,53.99,53.82,53.96,19045.0,51.4658,51.4849,51.3228,51.4563,19045.0
2023-06-20 10:05:00,53.96,54.1,53.92,53.92,38869.0,51.4563,51.5898,51.4181,51.4181,38869.0
2023-06-20 10:10:00,53.93,53.99,53.9,53.93,25180.0,51.4277,51.4849,51.3991,51.4277,25180.0
2023-06-20 10:15:00,53.93,53.94,53.82,53.86,34670.0,51.4277,51.4372,51.3228,51.3609,34670.0
2023-06-20 10:20:00,53.85,53.9,53.78,53.85,81930.0,51.3514,51.3991,51.2846,51.3514,81930.0
2023-06-20 10:25:00,53.84,53.84,53.74,53.8,18083.0,51.3419,51.3419,51.2465,51.3037,18083.0
2023-06-20 10:30:00,53.76,53.88,53.71,53.86,20313.0,51.2656,51.38,51.2179,51.3609,20313.0
2023-06-20 10:35:00,53.86,53.86,53.71,53.73,15248.0,51.3609,51.3609,51.2179,51.237,15248.0
2023-06-20 10:40:00,53.71,53.71,53.58,53.65,15683.0,51.2179,51.2179,51.0939,51.1607,15683.0
2023-06-20 10:45:00,53.65,53.66,53.53,53.53,25975.0,51.1607,51.1702,51.0462,51.0462,25975.0
2023-06-20 10:50:00,53.53,53.54,53.45,53.52,18430.0,51.0462,51.0558,50.97,51.0367,18430.0
2023-06-20 10:55:00,53.51,53.62,53.5,53.61,38741.0,51.0272,51.1321,51.0176,51.1225,38741.0
2023-06-20 11:00:00,53.62,53.76,53.61,53.75,16234.0,51.1321,51.2656,51.1225,51.256,16234.0
2023-06-20 11:05:00,53.74,53.81,53.7,53.78,13655.0,51.2465,51.3132,51.2084,51.2846,13655.0
2023-06-20 11:10:00,53.76,53.83,53.75,53.82,9857.0,51.2656,51.3323,51.256,51.3228,9857.0
2023-06-20 11:15:00,53.81,53.94,53.81,53.86,19469.0,51.3132,51.4372,51.3132,51.3609,19469.0
2023-06-20 11:20:00,53.88,53.9,53.84,53.89,18222.0,51.38,51.3991,51.3419,51.3895,18222.0
2023-06-20 11:25:00,53.88,53.91,53.85,53.89,20120.0,51.38,51.4086,51.3514,51.3895,20120.0
2023-06-20 11:30:00,53.88,53.93,53.87,53.89,33713.0,51.38,51.4277,51.3705,51.3895,33713.0
2023-06-20 11:35:00,53.9,54.09,53.9,54.08,18449.0,51.3991,51.5803,51.3991,51.5707,18449.0
2023-06-20 11:40:00,54.09,54.15,54.05,54.05,22158.0,51.5803,51.6375,51.5421,51.5421,22158.0
2023-06-20 11:45:00,54.09,54.22,54.08,54.21,10109.0,51.5803,51.7042,51.5707,51.6947,10109.0
2023-06-20 11:50:00,54.21,54.23,54.13,54.16,8948.0,51.6947,51.7138,51.6184,51.647,8948.0
2023-06-20 11:55:00,54.17,54.25,54.17,54.22,6116.0,51.6565,51.7328,51.6565,51.7042,6116.0
2023-06-20 12:00:00,54.22,54.25,54.08,54.09,8830.0,51.7042,51.7328,51.5707,51.5803,8830.0
2023-06-20 12:05:00,54.09,54.11,54.02,54.05,8130.0,51.5803,51.5993,51.5135,51.5421,8130.0
2023-06-20 12:10:00,54.05,54.09,54.04,54.06,6455.0,51.5421,51.5803,51.5326,51.5516,6455.0
2023-06-20 12:15:00,54.05,54.14,54.05,54.11,14019.0,51.5421,51.6279,51.5421,51.5993,14019.0
2023-06-20 12:20:00,54.11,54.21,54.09,54.2,6260.0,51.5993,51.6947,51.5803,51.6852,6260.0
2023-06-20 12:25:00,54.2,54.26,54.19,54.21,8654.0,51.6852,51.7424,51.6756,51.6947,8654.0
2023-06-20 12:30:00,54.21,54.24,54.15,54.24,9195.0,51.6947,51.7233,51.6375,51.7233,9195.0
2023-06-20 12:35:00,54.26,54.34,54.24,54.33,7086.0,51.7424,51.8187,51.7233,51.8091,7086.0
2023-06-20 12:40:00,54.35,54.48,54.35,54.47,14272.0,51.8282,51.9522,51.8282,51.9426,14272.0
2023-06-20 12:45:00,54.46,54.59,54.45,54.58,16152.0,51.9331,52.0571,51.9236,52.0475,16152.0
2023-06-20 12:50:00,54.58,54.61,54.57,54.61,10787.0,52.0475,52.0761,52.038,52.0761,10787.0
2023-06-20 12:55:00,54.61,54.65,54.56,54.61,11189.0,52.0761,52.1143,52.0284,52.0761,11189.0
2023-06-20 13:00:00,54.62,54.68,54.57,54.65,8879.0,52.0857,52.1429,52.038,52.1143,8879.0
2023-06-20 13:05:00,54.66,54.66,54.57,54.61,15747.0,52.1238,52.1238,52.038,52.0761,15747.0
2023-06-20 13:10:00,54.59,54.63,54.56,54.61,6206.0,52.0571,52.0952,52.0284,52.0761,6206.0
2023-06-20 13:15:00,54.63,54.68,54.62,54.63,8539.0,52.0952,52.1429,52.0857,52.0952,8539.0
2023-06-20 13:20:00,54.63,54.76,54.62,54.74,15623.0,52.0952,52.2192,52.0857,52.2001,15623.0
2023-06-20 13:25:00,54.75,54.83,54.74,54.79,7428.0,52.2096,52.2859,52.2001,52.2478,7428.0
2023-06-20 13:30:00,54.8,54.87,54.8,54.83,9097.0,52.2573,52.3241,52.2573,52.2859,9097.0
2023-06-20 13:35:00,54.81,54.95,54.8,54.93,21491.0,52.2668,52.4004,52.2573,52.3813,21491.0
2023-06-20 13:40:00,54.93,54.96,54.9,54.95,9717.0,52.3813,52.4099,52.3527,52.4004,9717.0
2023-06-20 13:45:00,54.94,54.96,54.86,54.96,8933.0,52.3908,52.4099,52.3145,52.4099,8933.0
2023-06-20 13:50:00,54.97,54.98,54.91,54.96,15835.0,52.4194,52.429,52.3622,52.4099,15835.0
2023-06-20 13:55:00,54.93,54.98,54.92,54.92,24482.0,52.3813,52.429,52.3717,52.3717,24482.0
2023-06-20 14:00:00,54.91,54.92,54.88,54.92,10895.0,52.3622,52.3717,52.3336,52.3717,10895.0
2023-06-20 14:05:00,54.93,54.97,54.93,54.93,13800.0,52.3813,52.4194,52.3813,52.3813,13800.0
2023-06-20 14:10:00,54.92,54.94,54.87,54.91,23151.0,52.3717,52.3908,52.3241,52.3622,23151.0
2023-06-20 14:15:00,54.92,54.96,54.9,54.93,18142.0,52.3717,52.4099,52.3527,52.3813,18142.0
2023-06-20 14:20:00,54.94,54.98,54.93,54.94,20249.0,52.3908,52.429,52.3813,52.3908,20249.0
2023-06-20 14:25:00,54.94,54.96,54.86,54.87,21266.0,52.3908,52.4099,52.3145,52.3241,21266.0
2023-06-20 14:30:00,54.84,54.84,54.77,54.83,13376.0,52.2955,52.2955,52.2287,52.2859,13376.0
2023-06-20 14:35:00,54.82,54.86,54.79,54.83,9602.0,52.2764,52.3145,52.2478,52.2859,9602.0
2023-06-20 14:40:00,54.83,54.9,54.8,54.89,19131.0,52.2859,52.3527,52.2573,52.3431,19131.0
2023-06-20 14:45:00,54.88,54.88,54.83,54.85,30189.0,52.3336,52.3336,52.2859,52.305,30189.0
2023-06-20 14:50:00,54.85,54.89,54.84,54.89,12607.0,52.305,52.3431,52.2955,52.3431,12607.0
2023-06-20 14:55:00,54.88,54.93,54.88,54.89,16701.0,52.3336,52.3813,52.3336,52.3431,16701.0
2023-06-20 15:00:00,54.9,54.93,54.87,54.9,13614.0,52.3527,52.3813,52.3241,52.3527,13614.0
2023-06-20 15:05:00,54.9,54.93,54.86,54.91,18394.0,52.3527,52.3813,52.3145,52.3622,18394.0
2023-06-20 15:10:00,54.91,54.91,54.86,54.88,13860.0,52.3622,52.3622,52.3145,52.3336,13860.0
2023-06-20 15:15:00,54.88,54.91,54.85,54.88,26046.0,52.3336,52.3622,52.305,52.3336,26046.0
2023-06-20 15:20:00,54.88,54.94,54.87,54.94,23595.0,52.3336,52.3908,52.3241,52.3908,23595.0
2023-06-20 15:25:00,54.94,54.96,54.91,54.93,20859.0,52.3908,52.4099,52.3622,52.3813,20859.0
2023-06-20 15:30:00,54.93,54.94,54.85,54.89,28147.0,52.3813,52.3908,52.305,52.3431,28147.0
2023-06-20 15:35:00,54.89,54.9,54.83,54.89,31432.0,52.3431,52.3527,52.2859,52.3431,31432.0
2023-06-20 15:40:00,54.89,54.89,54.81,54.83,26722.0,52.3431,52.3431,52.2668,52.2859,26722.0
2023-06-20 15:45:00,54.84,54.9,54.83,54.9,41203.0,52.2955,52.3527,52.2859,52.3527,41203.0
2023-06-20 15:50:00,54.9,54.93,54.67,54.68,116059.0,52.3527,52.3813,52.1333,52.1429,116059.0
2023-06-20 15:55:00,54.69,54.71,54.6,54.67,266064.0,52.1524,52.1715,52.0666,52.1333,266064.0
2023-06-21 09:30:00,54.26,54.26,54.05,54.09,27626.0,51.7424,51.7424,51.5421,51.5803,27626.0
2023-06-21 09:35:00,54.04,54.06,53.87,53.9,19423.0,51.5326,51.5516,51.3705,51.3991,19423.0
2023-06-21 09:40:00,53.95,53.95,53.79,53.82,13024.0,51.4468,51.4468,51.2942,51.3228,13024.0
2023-06-21 09:45:00,53.83,54.25,53.82,54.2,21063.0,51.3323,51.7328,51.3228,51.6852,21063.0
2023-06-21 09:50:00,54.21,54.24,54.14,54.19,16429.0,51.6947,51.7233,51.6279,51.6756,16429.0
2023-06-21 09:55:00,54.21,54.21,53.94,54.05,22169.0,51.6947,51.6947,51.4372,51.5421,22169.0
2023-06-21 10:00:00,54.05,54.13,53.96,53.97,17918.0,51.5421,51.6184,51.4563,51.4658,17918.0
2023-06-21 10:05:00,53.96,54.0,53.83,53.85,27521.0,51.4563,51.4944,51.3323,51.3514,27521.0
2023-06-21 10:10:00,53.85,53.93,53.81,53.88,21415.0,51.3514,51.4277,51.3132,51.38,21415.0
2023-06-21 10:15:00,53.87,54.04,53.87,54.0,37453.0,51.3705,51.5326,51.3705,51.4944,37453.0
2023-06-21 10:20:00,53.99,54.04,53.94,53.97,21375.0,51.4849,51.5326,51.4372,51.4658,21375.0
2023-06-21 10:25:00,53.96,53.98,53.82,53.84,34217.0,51.4563,51.4754,51.3228,51.3419,34217.0
2023-06-21 10:30:00,53.85,53.95,53.85,53.94,22739.0,51.3514,51.4468,51.3514,51.4372,22739.0
2023-06-21 10:35:00,53.94,54.15,53.92,54.15,12163.0,51.4372,51.6375,51.4181,51.6375,12163.0
2023-06-21 10:40:00,54.16,54.17,53.97,53.97,24314.0,51.647,51.6565,51.4658,51.4658,24314.0
2023-06-21 10:45:00,53.97,54.05,53.91,54.02,21849.0,51.4658,51.5421,51.4086,51.5135,21849.0
2023-06-21 10:50:00,54.01,54.24,53.96,54.24,39091.0,51.504,51.7233,51.4563,51.7233,39091.0
2023-06-21 10:55:00,54.24,54.48,54.23,54.43,30093.0,51.7233,51.9522,51.7138,51.9045,30093.0
2023-06-21 11:00:00,54.43,54.56,54.43,54.54,19097.0,51.9045,52.0284,51.9045,52.0094,19097.0
2023-06-21 11:05:00,54.57,54.58,54.33,54.35,16930.0,52.038,52.0475,51.8091,51.8282,16930.0
2023-06-21 11:10:00,54.35,54.43,54.3,54.39,12319.0,51.8282,51.9045,51.7805,51.8663,12319.0
2023-06-21 11:15:00,54.39,54.41,54.32,54.35,16886.0,51.8663,51.8854,51.7996,51.8282,16886.0
2023-06-21 11:20:00,54.36,54.5,54.35,54.43,15714.0,51.8377,51.9712,51.8282,51.9045,15714.0
2023-06-21 11:25:00,54.45,54.51,54.39,54.5,10106.0,51.9236,51.9808,51.8663,51.9712,10106.0
2023-06-21 11:30:00,54.5,54.51,54.41,54.46,9819.0,51.9712,51.9808,51.8854,51.9331,9819.0
2023-06-21 11:35:00,54.47,54.54,54.47,54.51,7073.0,51.9426,52.0094,51.9426,51.9808,7073.0
2023-06-21 11:40:00,54.52,54.62,54.52,54.59,13878.0,51.9903,52.0857,51.9903,52.0571,13878.0
2023-06-21 11:45:00,54.59,54.66,54.51,54.52,14421.0,52.0571,52.1238,51.9808,51.9903,14421.0
2023-06-21 11:50:00,54.52,54.57,54.48,54.53,22565.0,51.9903,52.038,51.9522,51.9998,22565.0
2023-06-21 11:55:00,54.53,54.58,54.47,54.49,9792.0,51.9998,52.0475,51.9426,51.9617,9792.0
2023-06-21 12:00:00,54.5,54.57,54.48,54.57,12780.0,51.9712,52.038,51.9522,52.038,12780.0
2023-06-21 12:05:00,54.57,54.66,54.56,54.66,11103.0,52.038,52.1238,52.0284,52.1238,11103.0
2023-06-21 12:10:00,54.66,54.66,54.57,54.63,12763.0,52.1238,52.1238,52.038,52.0952,12763.0
2023-06-21 12:15:00,54.62,54.7,54.62,54.67,10027.0,52.0857,52.162,52.0857,52.1333,10027.0
2023-06-21 12:20:00,54.66,54.7,54.64,54.68,5967.0,52.1238,52.162,52.1047,52.1429,5967.0
2023-06-21 12:25:00,54.67,54.7,54.64,54.68,12079.0,52.1333,52.162,52.1047,52.1429,12079.0
2023-06-21 12:30:00,54.7,54.75,54.68,54.69,8126.0,52.162,52.2096,52.1429,52.1524,8126.0
2023-06-21 12:35:00,54.69,54.71,54.64,54.64,7851.0,52.1524,52.1715,52.1047,52.1047,7851.0
2023-06-21 12:40:00,54.64,54.65,54.57,54.57,11969.0,52.1047,52.1143,52.038,52.038,11969.0
2023-06-21 12:45:00,54.57,54.57,54.47,54.48,12244.0,52.038,52.038,51.9426,51.9522,12244.0
2023-06-21 12:50:00,54.48,54.55,54.48,54.49,11835.0,51.9522,52.0189,51.9522,51.9617,11835.0
2023-06-21 12:55:00,54.47,54.51,54.38,54.4,10902.0,51.9426,51.9808,51.8568,51.8759,10902.0
2023-06-21 13:00:00,54.38,54.43,54.31,54.41,10903.0,51.8568,51.9045,51.79,51.8854,10903.0
2023-06-21 13:05:00,54.43,54.44,54.38,54.43,7414.0,51.9045,51.914,51.8568,51.9045,7414.0
2023-06-21 13:10:00,54.44,54.46,54.39,54.4,9402.0,51.914,51.9331,51.8663,51.8759,9402.0
2023-06-21 13:15:00,54.39,54.4,54.31,54.31,8101.0,51.8663,51.8759,51.79,51.79,8101.0
2023-06-21 13:20:00,54.31,54.37,54.31,54.35,18572.0,51.79,51.8473,51.79,51.8282,18572.0
2023-06-21 13:25:00,54.34,54.36,54.3,54.35,13189.0,51.8187,51.8377,51.7805,51.8282,13189.0
2023-06-21 13:30:00,54.36,54.42,54.36,54.39,9440.0,51.8377,51.8949,51.8377,51.8663,9440.0
2023-06-21 13:35:00,54.39,54.42,54.36,54.4,14576.0,51.8663,51.8949,51.8377,51.8759,14576.0
2023-06-21 13:40:00,54.4,54.41,54.34,54.36,9474.0,51.8759,51.8854,51.8187,51.8377,9474.0
2023-06-21 13:45:00,54.38,54.48,54.38,54.47,5196.0,51.8568,51.9522,51.8568,51.9426,5196.0
2023-06-21 13:50:00,54.47,54.49,54.34,54.34,19450.0,51.9426,51.9617,51.8187,51.8187,19450.0
2023-06-21 13:55:00,54.33,54.34,54.27,54.28,19030.0,51.8091,51.8187,51.7519,51.7614,19030.0
2023-06-21 14:00:00,54.28,54.34,54.26,54.29,20974.0,51.7614,51.8187,51.7424,51.771,20974.0
2023-06-21 14:05:00,54.29,54.33,54.25,54.25,20271.0,51.771,51.8091,51.7328,51.7328,20271.0
2023-06-21 14:10:00,54.26,54.29,54.23,54.27,18181.0,51.7424,51.771,51.7138,51.7519,18181.0
2023-06-21 14:15:00,54.29,54.34,54.27,54.32,20267.0,51.771,51.8187,51.7519,51.7996,20267.0
2023-06-21 14:20:00,54.33,54.4,54.31,54.34,17881.0,51.8091,51.8759,51.79,51.8187,17881.0
2023-06-21 14:25:00,54.33,54.33,54.27,54.29,10811.0,51.8091,51.8091,51.7519,51.771,10811.0
2023-06-21 14:30:00,54.3,54.3,54.23,54.27,23137.0,51.7805,51.7805,51.7138,51.7519,23137.0
2023-06-21 14:35:00,54.26,54.28,54.23,54.23,10868.0,51.7424,51.7614,51.7138,51.7138,10868.0
2023-06-21 14:40:00,54.23,54.23,54.1,54.12,31634.0,51.7138,51.7138,51.5898,51.6089,31634.0
2023-06-21 14:45:00,54.11,54.21,54.09,54.2,23151.0,51.5993,51.6947,51.5803,51.6852,23151.0
2023-06-21 14:50:00,54.2,54.21,54.16,54.16,29120.0,51.6852,51.6947,51.647,51.647,29120.0
2023-06-21 14:55:00,54.16,54.16,54.07,54.07,26255.0,51.647,51.647,51.5612,51.5612,26255.0
2023-06-21 15:00:00,54.06,54.07,53.93,53.93,37125.0,51.5516,51.5612,51.4277,51.4277,37125.0
2023-06-21 15:05:00,53.92,53.95,53.89,53.91,33433.0,51.4181,51.4468,51.3895,51.4086,33433.0
2023-06-21 15:10:00,53.91,53.95,53.9,53.95,30049.0,51.4086,51.4468,51.3991,51.4468,30049.0
2023-06-21 15:15:00,53.95,53.98,53.89,53.93,20457.0,51.4468,51.4754,51.3895,51.4277,20457.0
2023-06-21 15:20:00,53.94,53.95,53.84,53.84,32988.0,51.4372,51.4468,51.3419,51.3419,32988.0
2023-06-21 15:25:00,53.85,53.86,53.78,53.86,31924.0,51.3514,51.3609,51.2846,51.3609,31924.0
2023-06-21 15:30:00,53.86,53.9,53.79,53.8,41187.0,51.3609,51.3991,51.2942,51.3037,41187.0
2023-06-21 15:35:00,53.8,53.84,53.75,53.81,39432.0,51.3037,51.3419,51.256,51.3132,39432.0
2023-06-21 15:40:00,53.8,53.87,53.78,53.8,46923.0,51.3037,51.3705,51.2846,51.3037,46923.0
2023-06-21 15:45:00,53.8,53.81,53.76,53.76,43352.0,51.3037,51.3132,51.2656,51.2656,43352.0
2023-06-21 15:50:00,53.75,53.78,53.67,53.7,107779.0,51.256,51.2846,51.1797,51.2084,107779.0
2023-06-21 15:55:00,53.7,53.7,53.55,53.62,306845.0,51.2084,51.2084,51.0653,51.1321,306845.0
2023-06-22 09:30:00,53.22,53.35,52.89,52.93,115184.0,50.7506,50.8746,50.4359,50.4741,115184.0
2023-06-22 09:35:00,52.91,53.06,52.78,53.03,24045.0,50.455,50.598,50.331,50.5694,24045.0
2023-06-22 09:40:00,53.0,53.03,52.76,52.78,14004.0,50.5408,50.5694,50.312,50.331,14004.0
2023-06-22 09:45:00,52.85,52.96,52.85,52.94,25569.0,50.3978,50.5027,50.3978,50.4836,25569.0
2023-06-22 09:50:00,52.93,53.15,52.91,53.04,23985.0,50.4741,50.6839,50.455,50.579,23985.0
2023-06-22 09:55:00,53.04,53.18,53.02,53.12,42839.0,50.579,50.7125,50.5599,50.6553,42839.0
2023-06-22 10:00:00,53.12,53.21,53.08,53.1,55243.0,50.6553,50.7411,50.6171,50.6362,55243.0
2023-06-22 10:05:00,53.11,53.27,53.1,53.16,23204.0,50.6457,50.7983,50.6362,50.6934,23204.0
2023-06-22 10:10:00,53.17,53.28,53.16,53.23,19232.0,50.7029,50.8078,50.6934,50.7602,19232.0
2023-06-22 10:15:00,53.23,53.26,53.19,53.22,16028.0,50.7602,50.7888,50.722,50.7506,16028.0
2023-06-22 10:20:00,53.22,53.24,53.06,53.06,38114.0,50.7506,50.7697,50.598,50.598,38114.0
2023-06-22 10:25:00,53.07,53.13,53.02,53.12,24732.0,50.6076,50.6648,50.5599,50.6553,24732.0
2023-06-22 10:30:00,53.14,53.18,53.1,53.14,11511.0,50.6743,50.7125,50.6362,50.6743,11511.0
2023-06-22 10:35:00,53.14,53.15,53.02,53.04,33743.0,50.6743,50.6839,50.5599,50.579,33743.0
2023-06-22 10:40:00,53.05,53.06,52.9,52.95,38845.0,50.5885,50.598,50.4455,50.4932,38845.0
2023-06-22 10:45:00,52.95,53.04,52.93,53.03,15624.0,50.4932,50.579,50.4741,50.5694,15624.0
2023-06-22 10:50:00,53.04,53.13,53.04,53.04,24814.0,50.579,50.6648,50.579,50.579,24814.0
2023-06-22 10:55:00,53.01,53.04,52.94,52.95,18672.0,50.5504,50.579,50.4836,50.4932,18672.0
2023-06-22 11:00:00,52.94,53.01,52.88,52.99,24926.0,50.4836,50.5504,50.4264,50.5313,24926.0
2023-06-22 11:05:00,52.99,53.08,52.98,52.98,10104.0,50.5313,50.6171,50.5218,50.5218,10104.0
2023-06-22 11:10:00,53.0,53.01,52.91,52.91,17322.0,50.5408,50.5504,50.455,50.455,17322.0
2023-06-22 11:15:00,52.91,53.02,52.91,53.02,10934.0,50.455,50.5599,50.455,50.5599,10934.0
2023-06-22 11:20:00,53.01,53.03,52.94,52.98,51613.0,50.5504,50.5694,50.4836,50.5218,51613.0
2023-06-22 11:25:00,52.97,53.02,52.96,53.02,14750.0,50.5122,50.5599,50.5027,50.5599,14750.0
2023-06-22 11:30:00,53.02,53.07,52.99,53.06,14113.0,50.5599,50.6076,50.5313,50.598,14113.0
2023-06-22 11:35:00,53.05,53.11,53.05,53.05,8274.0,50.5885,50.6457,50.5885,50.5885,8274.0
2023-06-22 11:40:00,53.05,53.09,53.03,53.04,13417.0,50.5885,50.6267,50.5694,50.579,13417.0
2023-06-22 11:45:00,53.05,53.07,53.02,53.03,8823.0,50.5885,50.6076,50.5599,50.5694,8823.0
2023-06-22 11:50:00,53.04,53.06,52.92,52.93,39218.0,50.579,50.598,50.4645,50.4741,39218.0
2023-06-22 11:55:00,52.93,52.96,52.87,52.96,12583.0,50.4741,50.5027,50.4169,50.5027,12583.0
2023-06-22 12:00:00,52.97,53.0,52.9,52.99,12925.0,50.5122,50.5408,50.4455,50.5313,12925.0
2023-06-22 12:05:00,52.98,53.03,52.97,53.01,13645.0,50.5218,50.5694,50.5122,50.5504,13645.0
2023-06-22 12:10:00,53.0,53.05,52.97,53.04,18716.0,50.5408,50.5885,50.5122,50.579,18716.0
2023-06-22 12:15:00,53.05,53.11,53.04,53.07,15076.0,50.5885,50.6457,50.579,50.6076,15076.0
2023-06-22 12:20:00,53.07,53.15,53.02,53.15,9675.0,50.6076,50.6839,50.5599,50.6839,9675.0
2023-06-22 12:25:00,53.15,53.17,53.11,53.17,13407.0,50.6839,50.7029,50.6457,50.7029,13407.0
2023-06-22 12:30:00,53.18,53.21,53.15,53.2,10358.0,50.7125,50.7411,50.6839,50.7316,10358.0
2023-06-22 12:35:00,53.2,53.25,53.18,53.25,13327.0,50.7316,50.7792,50.7125,50.7792,13327.0
2023-06-22 12:40:00,53.25,53.27,53.22,53.23,17426.0,50.7792,50.7983,50.7506,50.7602,17426.0
2023-06-22 12:45:00,53.23,53.24,53.14,53.16,11159.0,50.7602,50.7697,50.6743,50.6934,11159.0
2023-06-22 12:50:00,53.16,53.17,53.15,53.17,6385.0,50.6934,50.7029,50.6839,50.7029,6385.0
2023-06-22 12:55:00,53.17,53.28,53.17,53.27,8478.0,50.7029,50.8078,50.7029,50.7983,8478.0
2023-06-22 13:00:00,53.27,53.27,53.19,53.19,14508.0,50.7983,50.7983,50.722,50.722,14508.0
2023-06-22 13:05:00,53.19,53.25,53.18,53.21,9028.0,50.722,50.7792,50.7125,50.7411,9028.0
2023-06-22 13:10:00,53.21,53.22,53.16,53.21,7801.0,50.7411,50.7506,50.6934,50.7411,7801.0
2023-06-22 13:15:00,53.21,53.21,53.17,53.19,8058.0,50.7411,50.7411,50.7029,50.722,8058.0
2023-06-22 13:20:00,53.19,53.22,53.17,53.21,10089.0,50.722,50.7506,50.7029,50.7411,10089.0
2023-06-22 13:25:00,53.23,53.26,53.21,53.25,10387.0,50.7602,50.7888,50.7411,50.7792,10387.0
2023-06-22 13:30:00,53.24,53.27,53.21,53.23,13754.0,50.7697,50.7983,50.7411,50.7602,13754.0
2023-06-22 13:35:00,53.23,53.34,53.21,53.3,24068.0,50.7602,50.8651,50.7411,50.8269,24068.0
2023-06-22 13:40:00,53.3,53.33,53.26,53.27,20000.0,50.8269,50.8555,50.7888,50.7983,20000.0
2023-06-22 13:45:00,53.27,53.31,53.23,53.28,9919.0,50.7983,50.8364,50.7602,50.8078,9919.0
2023-06-22 13:50:00,53.29,53.32,53.28,53.3,14575.0,50.8174,50.846,50.8078,50.8269,14575.0
2023-06-22 13:55:00,53.29,53.33,53.28,53.32,12692.0,50.8174,50.8555,50.8078,50.846,12692.0
2023-06-22 14:00:00,53.33,53.38,53.32,53.38,13585.0,50.8555,50.9032,50.846,50.9032,13585.0
2023-06-22 14:05:00,53.38,53.39,53.35,53.35,15234.0,50.9032,50.9127,50.8746,50.8746,15234.0
2023-06-22 14:10:00,53.34,53.4,53.34,53.36,16139.0,50.8651,50.9223,50.8651,50.8841,16139.0
2023-06-22 14:15:00,53.37,53.37,53.33,53.34,8557.0,50.8937,50.8937,50.8555,50.8651,8557.0
2023-06-22 14:20:00,53.35,53.35,53.31,53.33,8967.0,50.8746,50.8746,50.8364,50.8555,8967.0
2023-06-22 14:25:00,53.33,53.39,53.33,53.36,17685.0,50.8555,50.9127,50.8555,50.8841,17685.0
2023-06-22 14:30:00,53.36,53.4,53.35,53.37,18733.0,50.8841,50.9223,50.8746,50.8937,18733.0
2023-06-22 14:35:00,53.38,53.44,53.38,53.42,10907.0,50.9032,50.9604,50.9032,50.9413,10907.0
2023-06-22 14:40:00,53.43,53.43,53.34,53.38,15120.0,50.9509,50.9509,50.8651,50.9032,15120.0
2023-06-22 14:45:00,53.38,53.4,53.36,53.38,11047.0,50.9032,50.9223,50.8841,50.9032,11047.0
2023-06-22 14:50:00,53.39,53.44,53.38,53.4,14202.0,50.9127,50.9604,50.9032,50.9223,14202.0
2023-06-22 14:55:00,53.41,53.43,53.4,53.42,12240.0,50.9318,50.9509,50.9223,50.9413,12240.0
2023-06-22 15:00:00,53.41,53.46,53.41,53.43,21680.0,50.9318,50.9795,50.9318,50.9509,21680.0
2023-06-22 15:05:00,53.43,53.48,53.41,53.43,17089.0,50.9509,50.9986,50.9318,50.9509,17089.0
2023-06-22 15:10:00,53.43,53.44,53.37,53.42,14306.0,50.9509,50.9604,50.8937,50.9413,14306.0
2023-06-22 15:15:00,53.42,53.44,53.36,53.44,15976.0,50.9413,50.9604,50.8841,50.9604,15976.0
2023-06-22 15:20:00,53.43,53.43,53.37,53.4,18191.0,50.9509,50.9509,50.8937,50.9223,18191.0
2023-06-22 15:25:00,53.41,53.45,53.38,53.39,24366.0,50.9318,50.97,50.9032,50.9127,24366.0
2023-06-22 15:30:00,53.38,53.41,53.37,53.38,22934.0,50.9032,50.9318,50.8937,50.9032,22934.0
2023-06-22 15:35:00,53.39,53.44,53.38,53.41,29819.0,50.9127,50.9604,50.9032,50.9318,29819.0
2023-06-22 15:40:00,53.41,53.45,53.39,53.44,31846.0,50.9318,50.97,50.9127,50.9604,31846.0
2023-06-22 15:45:00,53.43,53.43,53.35,53.38,44693.0,50.9509,50.9509,50.8746,50.9032,44693.0
2023-06-22 15:50:00,53.38,53.5,53.37,53.5,77737.0,50.9032,51.0176,50.8937,51.0176,77737.0
2023-06-22 15:55:00,53.5,53.57,53.46,53.55,222705.0,51.0176,51.0844,50.9795,51.0653,222705.0
2023-06-23 09:30:00,52.96,53.17,52.88,52.9,65407.0,50.5027,50.7029,50.4264,50.4455,65407.0
2023-06-23 09:35:00,52.91,53.14,52.91,53.1,17132.0,50.455,50.6743,50.455,50.6362,17132.0
2023-06-23 09:40:00,53.11,53.35,53.07,53.32,34688.0,50.6457,50.8746,50.6076,50.846,34688.0
2023-06-23 09:45:00,53.36,53.52,53.36,53.45,37197.0,50.8841,51.0367,50.8841,50.97,37197.0
2023-06-23 09:50:00,53.46,53.47,53.34,53.45,14021.0,50.9795,50.989,50.8651,50.97,14021.0
2023-06-23 09:55:00,53.46,53.54,53.45,53.48,16113.0,50.9795,51.0558,50.97,50.9986,16113.0
2023-06-23 10:00:00,53.5,53.53,53.37,53.37,24695.0,51.0176,51.0462,50.8937,50.8937,24695.0
2023-06-23 10:05:00,53.39,53.43,53.27,53.27,17909.0,50.9127,50.9509,50.7983,50.7983,17909.0
2023-06-23 10:10:00,53.27,53.28,53.13,53.14,24278.0,50.7983,50.8078,50.6648,50.6743,24278.0
2023-06-23 10:15:00,53.15,53.33,53.14,53.24,18516.0,50.6839,50.8555,50.6743,50.7697,18516.0
2023-06-23 10:20:00,53.25,53.29,53.16,53.29,11005.0,50.7792,50.8174,50.6934,50.8174,11005.0
2023-06-23 10:25:00,53.29,53.29,53.2,53.22,10470.0,50.8174,50.8174,50.7316,50.7506,10470.0
2023-06-23 10:30:00,53.22,53.27,53.17,53.19,18703.0,50.7506,50.7983,50.7029,50.722,18703.0
2023-06-23 10:35:00,53.19,53.3,53.18,53.27,17815.0,50.722,50.8269,50.7125,50.7983,17815.0
2023-06-23 10:40:00,53.26,53.26,53.09,53.09,17489.0,50.7888,50.7888,50.6267,50.6267,17489.0
2023-06-23 10:45:00,53.08,53.12,52.99,52.99,11515.0,50.6171,50.6553,50.5313,50.5313,11515.0
2023-06-23 10:50:00,53.0,53.05,52.92,52.92,19875.0,50.5408,50.5885,50.4645,50.4645,19875.0
2023-06-23 10:55:00,52.92,52.95,52.85,52.89,16005.0,50.4645,50.4932,50.3978,50.4359,16005.0
2023-06-23 11:00:00,52.91,53.0,52.89,53.0,18751.0,50.455,50.5408,50.4359,50.5408,18751.0
2023-06-23 11:05:00,53.0,53.0,52.79,52.81,19466.0,50.5408,50.5408,50.3406,50.3596,19466.0
2023-06-23 11:10:00,52.82,52.85,52.76,52.82,15870.0,50.3692,50.3978,50.312,50.3692,15870.0
2023-06-23 11:15:00,52.84,52.9,52.8,52.8,17982.0,50.3883,50.4455,50.3501,50.3501,17982.0
2023-06-23 11:20:00,52.81,52.81,52.74,52.76,14858.0,50.3596,50.3596,50.2929,50.312,14858.0
2023-06-23 11:25:00,52.75,52.84,52.73,52.83,12199.0,50.3024,50.3883,50.2834,50.3787,12199.0
2023-06-23 11:30:00,52.82,52.85,52.79,52.81,12364.0,50.3692,50.3978,50.3406,50.3596,12364.0
2023-06-23 11:35:00,52.81,52.92,52.81,52.85,6992.0,50.3596,50.4645,50.3596,50.3978,6992.0
2023-06-23 11:40:00,52.86,52.88,52.8,52.86,14321.0,50.4073,50.4264,50.3501,50.4073,14321.0
2023-06-23 11:45:00,52.87,52.91,52.83,52.88,13368.0,50.4169,50.455,50.3787,50.4264,13368.0
2023-06-23 11:50:00,52.88,52.88,52.78,52.81,14887.0,50.4264,50.4264,50.331,50.3596,14887.0
2023-06-23 11:55:00,52.8,52.91,52.77,52.89,11559.0,50.3501,50.455,50.3215,50.4359,11559.0
2023-06-23 12:00:00,52.9,53.0,52.9,52.97,10017.0,50.4455,50.5408,50.4455,50.5122,10017.0
2023-06-23 12:05:00,52.96,52.96,52.9,52.92,8230.0,50.5027,50.5027,50.4455,50.4645,8230.0
2023-06-23 12:10:00,52.93,52.98,52.9,52.97,16586.0,50.4741,50.5218,50.4455,50.5122,16586.0
2023-06-23 12:15:00,52.97,53.04,52.97,53.02,8617.0,50.5122,50.579,50.5122,50.5599,8617.0
2023-06-23 12:20:00,53.02,53.05,52.97,53.03,10996.0,50.5599,50.5885,50.5122,50.5694,10996.0
2023-06-23 12:25:00,53.03,53.12,53.01,53.1,14124.0,50.5694,50.6553,50.5504,50.6362,14124.0
2023-06-23 12:30:00,53.12,53.2,53.12,53.15,10479.0,50.6553,50.7316,50.6553,50.6839,10479.0
2023-06-23 12:35:00,53.16,53.18,53.11,53.13,9882.0,50.6934,50.7125,50.6457,50.6648,9882.0
2023-06-23 12:40:00,53.13,53.2,53.13,53.17,9818.0,50.6648,50.7316,50.6648,50.7029,9818.0
2023-06-23 12:45:00,53.17,53.17,53.13,53.14,8768.0,50.7029,50.7029,50.6648,50.6743,8768.0
2023-06-23 12:50:00,53.15,53.16,53.08,53.11,14741.0,50.6839,50.6934,50.6171,50.6457,14741.0
2023-06-23 12:55:00,53.11,53.11,53.08,53.09,8585.0,50.6457,50.6457,50.6171,50.6267,8585.0
2023-06-23 13:00:00,53.11,53.14,53.08,53.1,8824.0,50.6457,50.6743,50.6171,50.6362,8824.0
2023-06-23 13:05:00,53.1,53.24,53.1,53.24,8119.0,50.6362,50.7697,50.6362,50.7697,8119.0
2023-06-23 13:10:00,53.22,53.23,53.17,53.2,13865.0,50.7506,50.7602,50.7029,50.7316,13865.0
2023-06-23 13:15:00,53.2,53.22,53.18,53.18,9366.0,50.7316,50.7506,50.7125,50.7125,9366.0
2023-06-23 13:20:00,53.18,53.19,53.15,53.18,10343.0,50.7125,50.722,50.6839,50.7125,10343.0
2023-06-23 13:25:00,53.18,53.32,53.18,53.31,10190.0,50.7125,50.846,50.7125,50.8364,10190.0
2023-06-23 13:30:00,53.31,53.33,53.23,53.25,8977.0,50.8364,50.8555,50.7602,50.7792,8977.0
2023-06-23 13:35:00,53.26,53.28,53.18,53.19,12412.0,50.7888,50.8078,50.7125,50.722,12412.0
2023-06-23 13:40:00,53.18,53.22,53.13,53.21,14077.0,50.7125,50.7506,50.6648,50.7411,14077.0
2023-06-23 13:45:00,53.21,53.26,53.19,53.23,35020.0,50.7411,50.7888,50.722,50.7602,35020.0
2023-06-23 13:50:00,53.22,53.26,53.18,53.2,13427.0,50.7506,50.7888,50.7125,50.7316,13427.0
2023-06-23 13:55:00,53.2,53.24,53.13,53.13,23502.0,50.7316,50.7697,50.6648,50.6648,23502.0
2023-06-23 14:00:00,53.13,53.21,53.1,53.1,26271.0,50.6648,50.7411,50.6362,50.6362,26271.0
2023-06-23 14:05:00,53.11,53.2,53.1,53.19,32053.0,50.6457,50.7316,50.6362,50.722,32053.0
2023-06-23 14:10:00,53.18,53.18,53.14,53.16,18678.0,50.7125,50.7125,50.6743,50.6934,18678.0
2023-06-23 14:15:00,53.16,53.18,53.14,53.15,25294.0,50.6934,50.7125,50.6743,50.6839,25294.0
2023-06-23 14:20:00,53.16,53.18,53.13,53.13,13076.0,50.6934,50.7125,50.6648,50.6648,13076.0
2023-06-23 14:25:00,53.14,53.14,53.1,53.12,11259.0,50.6743,50.6743,50.6362,50.6553,11259.0
2023-06-23 14:30:00,53.12,53.14,53.08,53.11,12694.0,50.6553,50.6743,50.6171,50.6457,12694.0
2023-06-23 14:35:00,53.11,53.12,53.06,53.07,12807.0,50.6457,50.6553,50.598,50.6076,12807.0
2023-06-23 14:40:00,53.07,53.11,53.05,53.1,15587.0,50.6076,50.6457,50.5885,50.6362,15587.0
2023-06-23 14:45:00,53.09,53.13,53.03,53.12,28129.0,50.6267,50.6648,50.5694,50.6553,28129.0
2023-06-23 14:50:00,53.13,53.13,53.09,53.09,13794.0,50.6648,50.6648,50.6267,50.6267,13794.0
2023-06-23 14:55:00,53.09,53.09,53.01,53.02,11402.0,50.6267,50.6267,50.5504,50.5599,11402.0
2023-06-23 15:00:00,53.02,53.1,53.01,53.06,29550.0,50.5599,50.6362,50.5504,50.598,29550.0
2023-06-23 15:05:00,53.05,53.08,53.03,53.07,19866.0,50.5885,50.6171,50.5694,50.6076,19866.0
2023-06-23 15:10:00,53.06,53.07,53.03,53.06,26234.0,50.598,50.6076,50.5694,50.598,26234.0
2023-06-23 15:15:00,53.07,53.12,53.06,53.12,20159.0,50.6076,50.6553,50.598,50.6553,20159.0
2023-06-23 15:20:00,53.12,53.16,53.06,53.07,16864.0,50.6553,50.6934,50.598,50.6076,16864.0
2023-06-23 15:25:00,53.07,53.1,53.04,53.05,37413.0,50.6076,50.6362,50.579,50.5885,37413.0
2023-06-23 15:30:00,53.05,53.11,53.01,53.03,63277.0,50.5885,50.6457,50.5504,50.5694,63277.0
2023-06-23 15:35:00,53.01,53.02,52.84,52.87,40781.0,50.5504,50.5599,50.3883,50.4169,40781.0
2023-06-23 15:40:00,52.87,52.89,52.76,52.76,53019.0,50.4169,50.4359,50.312,50.312,53019.0
2023-06-23 15:45:00,52.76,52.81,52.67,52.68,76988.0,50.312,50.3596,50.2261,50.2357,76988.0
2023-06-23 15:50:00,52.68,52.77,52.57,52.65,237914.0,50.2357,50.3215,50.1308,50.2071,237914.0
2023-06-23 15:55:00,52.64,52.81,52.6,52.75,453694.0,50.1975,50.3596,50.1594,50.3024,453694.0
2023-06-26 09:30:00,52.54,53.04,52.54,53.02,44638.0,50.1022,50.579,50.1022,50.5599,44638.0
2023-06-26 09:35:00,53.02,53.22,53.0,53.12,18991.0,50.5599,50.7506,50.5408,50.6553,18991.0
2023-06-26 09:40:00,53.19,53.34,53.18,53.26,5367.0,50.722,50.8651,50.7125,50.7888,5367.0
2023-06-26 09:45:00,53.28,53.32,53.22,53.27,15734.0,50.8078,50.846,50.7506,50.7983,15734.0
2023-06-26 09:50:00,53.27,53.37,53.26,53.31,23102.0,50.7983,50.8937,50.7888,50.8364,23102.0
2023-06-26 09:55:00,53.27,53.3,53.21,53.26,18382.0,50.7983,50.8269,50.7411,50.7888,18382.0
2023-06-26 10:00:00,53.26,53.31,53.23,53.26,28710.0,50.7888,50.8364,50.7602,50.7888,28710.0
2023-06-26 10:05:00,53.27,53.38,53.26,53.3,33202.0,50.7983,50.9032,50.7888,50.8269,33202.0
2023-06-26 10:10:00,53.3,53.3,53.12,53.2,34227.0,50.8269,50.8269,50.6553,50.7316,34227.0
2023-06-26 10:15:00,53.2,53.23,53.08,53.09,104153.0,50.7316,50.7602,50.6171,50.6267,104153.0
2023-06-26 10:20:00,53.08,53.09,53.01,53.04,59070.0,50.6171,50.6267,50.5504,50.579,59070.0
2023-06-26 10:25:00,53.05,53.06,52.96,53.0,41215.0,50.5885,50.598,50.5027,50.5408,41215.0
2023-06-26 10:30:00,53.0,53.01,52.79,52.79,13530.0,50.5408,50.5504,50.3406,50.3406,13530.0
2023-06-26 10:35:00,52.75,52.85,52.74,52.81,25529.0,50.3024,50.3978,50.2929,50.3596,25529.0
2023-06-26 10:40:00,52.81,52.86,52.73,52.86,11129.0,50.3596,50.4073,50.2834,50.4073,11129.0
2023-06-26 10:45:00,52.88,52.92,52.81,52.88,14018.0,50.4264,50.4645,50.3596,50.4264,14018.0
2023-06-26 10:50:00,52.88,52.91,52.85,52.91,12474.0,50.4264,50.455,50.3978,50.455,12474.0
2023-06-26 10:55:00,52.9,52.9,52.82,52.86,16127.0,50.4455,50.4455,50.3692,50.4073,16127.0
2023-06-26 11:00:00,52.87,52.91,52.82,52.9,9828.0,50.4169,50.455,50.3692,50.4455,9828.0
2023-06-26 11:05:00,52.91,53.05,52.9,52.99,17500.0,50.455,50.5885,50.4455,50.5313,17500.0
2023-06-26 11:10:00,53.0,53.09,53.0,53.02,8968.0,50.5408,50.6267,50.5408,50.5599,8968.0
2023-06-26 11:15:00,53.02,53.16,53.02,53.14,15009.0,50.5599,50.6934,50.5599,50.6743,15009.0
2023-06-26 11:20:00,53.13,53.14,53.07,53.07,11340.0,50.6648,50.6743,50.6076,50.6076,11340.0
2023-06-26 11:25:00,53.06,53.06,52.97,52.97,15606.0,50.598,50.598,50.5122,50.5122,15606.0
2023-06-26 11:30:00,52.97,52.97,52.86,52.88,32503.0,50.5122,50.5122,50.4073,50.4264,32503.0
2023-06-26 11:35:00,52.88,52.88,52.79,52.83,19386.0,50.4264,50.4264,50.3406,50.3787,19386.0
2023-06-26 11:40:00,52.83,52.88,52.83,52.88,9655.0,50.3787,50.4264,50.3787,50.4264,9655.0
2023-06-26 11:45:00,52.88,52.97,52.85,52.91,9718.0,50.4264,50.5122,50.3978,50.455,9718.0
2023-06-26 11:50:00,52.91,52.96,52.9,52.91,9493.0,50.455,50.5027,50.4455,50.455,9493.0
2023-06-26 11:55:00,52.9,52.91,52.86,52.91,8287.0,50.4455,50.455,50.4073,50.455,8287.0
2023-06-26 12:00:00,52.93,53.0,52.93,52.98,10981.0,50.4741,50.5408,50.4741,50.5218,10981.0
2023-06-26 12:05:00,52.97,52.97,52.86,52.89,15463.0,50.5122,50.5122,50.4073,50.4359,15463.0
2023-06-26 12:10:00,52.88,52.91,52.85,52.91,17823.0,50.4264,50.455,50.3978,50.455,17823.0
2023-06-26 12:15:00,52.93,53.05,52.92,53.05,11248.0,50.4741,50.5885,50.4645,50.5885,11248.0
2023-06-26 12:20:00,53.06,53.19,53.04,53.16,14179.0,50.598,50.722,50.579,50.6934,14179.0
2023-06-26 12:25:00,53.15,53.15,53.05,53.07,8167.0,50.6839,50.6839,50.5885,50.6076,8167.0
2023-06-26 12:30:00,53.07,53.08,53.03,53.07,8370.0,50.6076,50.6171,50.5694,50.6076,8370.0
2023-06-26 12:35:00,53.05,53.08,53.01,53.06,17979.0,50.5885,50.6171,50.5504,50.598,17979.0
2023-06-26 12:40:00,53.05,53.06,53.01,53.05,9276.0,50.5885,50.598,50.5504,50.5885,9276.0
2023-06-26 12:45:00,53.03,53.09,53.02,53.09,13578.0,50.5694,50.6267,50.5599,50.6267,13578.0
2023-06-26 12:50:00,53.11,53.13,53.09,53.1,7236.0,50.6457,50.6648,50.6267,50.6362,7236.0
2023-06-26 12:55:00,53.1,53.18,53.06,53.18,12576.0,50.6362,50.7125,50.598,50.7125,12576.0
2023-06-26 13:00:00,53.18,53.25,53.16,53.16,20900.0,50.7125,50.7792,50.6934,50.6934,20900.0
2023-06-26 13:05:00,53.16,53.16,53.03,53.04,13453.0,50.6934,50.6934,50.5694,50.579,13453.0
2023-06-26 13:10:00,53.03,53.03,52.95,52.96,8581.0,50.5694,50.5694,50.4932,50.5027,8581.0
2023-06-26 13:15:00,52.96,53.03,52.94,52.99,19403.0,50.5027,50.5694,50.4836,50.5313,19403.0
2023-06-26 13:20:00,52.99,53.04,52.96,52.96,8395.0,50.5313,50.579,50.5027,50.5027,8395.0
2023-06-26 13:25:00,52.97,52.97,52.88,52.94,17857.0,50.5122,50.5122,50.4264,50.4836,17857.0
2023-06-26 13:30:00,52.95,52.95,52.85,52.85,13526.0,50.4932,50.4932,50.3978,50.3978,13526.0
2023-06-26 13:35:00,52.84,52.88,52.83,52.87,12967.0,50.3883,50.4264,50.3787,50.4169,12967.0
2023-06-26 13:40:00,52.88,52.92,52.83,52.91,12797.0,50.4264,50.4645,50.3787,50.455,12797.0
2023-06-26 13:45:00,52.91,53.05,52.89,53.03,12736.0,50.455,50.5885,50.4359,50.5694,12736.0
2023-06-26 13:50:00,53.05,53.07,53.02,53.04,16886.0,50.5885,50.6076,50.5599,50.579,16886.0
2023-06-26 13:55:00,53.03,53.06,53.02,53.03,14652.0,50.5694,50.598,50.5599,50.5694,14652.0
2023-06-26 14:00:00,53.03,53.03,52.91,52.91,12546.0,50.5694,50.5694,50.455,50.455,12546.0
2023-06-26 14:05:00,52.92,52.92,52.82,52.84,12052.0,50.4645,50.4645,50.3692,50.3883,12052.0
2023-06-26 14:10:00,52.84,52.9,52.82,52.9,15188.0,50.3883,50.4455,50.3692,50.4455,15188.0
2023-06-26 14:15:00,52.9,52.9,52.83,52.83,8084.0,50.4455,50.4455,50.3787,50.3787,8084.0
2023-06-26 14:20:00,52.82,52.86,52.8,52.83,9861.0,50.3692,50.4073,50.3501,50.3787,9861.0
2023-06-26 14:25:00,52.84,52.94,52.84,52.93,12192.0,50.3883,50.4836,50.3883,50.4741,12192.0
2023-06-26 14:30:00,52.93,52.97,52.86,52.87,26553.0,50.4741,50.5122,50.4073,50.4169,26553.0
2023-06-26 14:35:00,52.87,52.98,52.84,52.97,15369.0,50.4169,50.5218,50.3883,50.5122,15369.0
2023-06-26 14:40:00,52.95,52.96,52.91,52.94,15654.0,50.4932,50.5027,50.455,50.4836,15654.0
2023-06-26 14:45:00,52.94,53.03,52.93,53.02,12294.0,50.4836,50.5694,50.4741,50.5599,12294.0
2023-06-26 14:50:00,53.02,53.04,52.96,52.97,15578.0,50.5599,50.579,50.5027,50.5122,15578.0
2023-06-26 14:55:00,52.98,53.01,52.97,52.99,11464.0,50.5218,50.5504,50.5122,50.5313,11464.0
2023-06-26 15:00:00,52.99,53.02,52.98,53.01,13355.0,50.5313,50.5599,50.5218,50.5504,13355.0
2023-06-26 15:05:00,53.01,53.04,52.99,53.04,13161.0,50.5504,50.579,50.5313,50.579,13161.0
2023-06-26 15:10:00,53.04,53.06,53.02,53.03,30729.0,50.579,50.598,50.5599,50.5694,30729.0
2023-06-26 15:15:00,53.04,53.04,52.99,53.01,16766.0,50.579,50.579,50.5313,50.5504,16766.0
2023-06-26 15:20:00,53.02,53.04,52.94,52.96,21353.0,50.5599,50.579,50.4836,50.5027,21353.0
2023-06-26 15:25:00,52.95,53.02,52.95,53.0,13590.0,50.4932,50.5599,50.4932,50.5408,13590.0
2023-06-26 15:30:00,52.99,53.06,52.98,53.05,25310.0,50.5313,50.598,50.5218,50.5885,25310.0
2023-06-26 15:35:00,53.05,53.05,52.98,52.98,30861.0,50.5885,50.5885,50.5218,50.5218,30861.0
2023-06-26 15:40:00,52.97,52.97,52.79,52.79,37523.0,50.5122,50.5122,50.3406,50.3406,37523.0
2023-06-26 15:45:00,52.78,52.78,52.64,52.66,79469.0,50.331,50.331,50.1975,50.2166,79469.0
2023-06-26 15:50:00,52.66,52.71,52.62,52.68,129749.0,50.2166,50.2643,50.1785,50.2357,129749.0
2023-06-26 15:55:00,52.69,52.73,52.65,52.69,210442.0,50.2452,50.2834,50.2071,50.2452,210442.0
2023-06-27 09:30:00,52.83,52.83,52.03,52.5,96904.0,50.3787,50.3787,49.6158,50.064,96904.0
2023-06-27 09:35:00,52.46,52.74,52.32,52.64,36791.0,50.0259,50.2929,49.8924,50.1975,36791.0
2023-06-27 09:40:00,52.62,52.78,52.58,52.72,14181.0,50.1785,50.331,50.1403,50.2738,14181.0
2023-06-27 09:45:00,52.76,52.77,52.51,52.54,12070.0,50.312,50.3215,50.0736,50.1022,12070.0
2023-06-27 09:50:00,52.52,52.68,52.48,52.63,18042.0,50.0831,50.2357,50.045,50.188,18042.0
2023-06-27 09:55:00,52.62,52.84,52.56,52.84,18605.0,50.1785,50.3883,50.1212,50.3883,18605.0
2023-06-27 10:00:00,52.83,52.97,52.78,52.91,26596.0,50.3787,50.5122,50.331,50.455,26596.0
2023-06-27 10:05:00,52.89,52.89,52.7,52.71,13542.0,50.4359,50.4359,50.2548,50.2643,13542.0
2023-06-27 10:10:00,52.69,52.71,52.53,52.56,16074.0,50.2452,50.2643,50.0926,50.1212,16074.0
2023-06-27 10:15:00,52.55,52.7,52.55,52.66,14830.0,50.1117,50.2548,50.1117,50.2166,14830.0
2023-06-27 10:20:00,52.66,52.84,52.66,52.79,14570.0,50.2166,50.3883,50.2166,50.3406,14570.0
2023-06-27 10:25:00,52.81,52.81,52.71,52.74,9076.0,50.3596,50.3596,50.2643,50.2929,9076.0
2023-06-27 10:30:00,52.74,52.83,52.7,52.78,18254.0,50.2929,50.3787,50.2548,50.331,18254.0
2023-06-27 10:35:00,52.77,52.79,52.74,52.77,6304.0,50.3215,50.3406,50.2929,50.3215,6304.0
2023-06-27 10:40:00,52.76,52.79,52.66,52.75,35490.0,50.312,50.3406,50.2166,50.3024,35490.0
2023-06-27 10:45:00,52.77,52.89,52.77,52.82,18164.0,50.3215,50.4359,50.3215,50.3692,18164.0
2023-06-27 10:50:00,52.83,52.94,52.82,52.94,14991.0,50.3787,50.4836,50.3692,50.4836,14991.0
2023-06-27 10:55:00,52.92,53.11,52.92,53.07,19420.0,50.4645,50.6457,50.4645,50.6076,19420.0
2023-06-27 11:00:00,53.08,53.11,52.97,52.99,12631.0,50.6171,50.6457,50.5122,50.5313,12631.0
2023-06-27 11:05:00,52.98,53.07,52.96,53.02,13107.0,50.5218,50.6076,50.5027,50.5599,13107.0
2023-06-27 11:10:00,53.0,53.0,52.92,52.99,10217.0,50.5408,50.5408,50.4645,50.5313,10217.0
2023-06-27 11:15:00,52.98,53.04,52.9,52.9,23060.0,50.5218,50.579,50.4455,50.4455,23060.0
2023-06-27 11:20:00,52.88,52.9,52.85,52.87,8907.0,50.4264,50.4455,50.3978,50.4169,8907.0
2023-06-27 11:25:00,52.86,52.92,52.83,52.91,8376.0,50.4073,50.4645,50.3787,50.455,8376.0
2023-06-27 11:30:00,52.91,52.91,52.8,52.8,8447.0,50.455,50.455,50.3501,50.3501,8447.0
2023-06-27 11:35:00,52.8,52.81,52.74,52.74,14078.0,50.3501,50.3596,50.2929,50.2929,14078.0
2023-06-27 11:40:00,52.76,52.85,52.73,52.85,11962.0,50.312,50.3978,50.2834,50.3978,11962.0
2023-06-27 11:45:00,52.84,52.86,52.79,52.81,10147.0,50.3883,50.4073,50.3406,50.3596,10147.0
2023-06-27 11:50:00,52.81,52.83,52.76,52.8,9626.0,50.3596,50.3787,50.312,50.3501,9626.0
2023-06-27 11:55:00,52.8,52.8,52.76,52.76,9555.0,50.3501,50.3501,50.312,50.312,9555.0
2023-06-27 12:00:00,52.77,52.8,52.71,52.73,11894.0,50.3215,50.3501,50.2643,50.2834,11894.0
2023-06-27 12:05:00,52.75,52.77,52.73,52.75,16912.0,50.3024,50.3215,50.2834,50.3024,16912.0
2023-06-27 12:10:00,52.75,52.89,52.73,52.89,10939.0,50.3024,50.4359,50.2834,50.4359,10939.0
2023-06-27 12:15:00,52.88,52.9,52.76,52.79,19349.0,50.4264,50.4455,50.312,50.3406,19349.0
2023-06-27 12:20:00,52.78,52.84,52.77,52.84,11886.0,50.331,50.3883,50.3215,50.3883,11886.0
2023-06-27 12:25:00,52.84,52.86,52.78,52.83,6431.0,50.3883,50.4073,50.331,50.3787,6431.0
2023-06-27 12:30:00,52.85,52.86,52.81,52.85,7039.0,50.3978,50.4073,50.3596,50.3978,7039.0
2023-06-27 12:35:00,52.86,52.97,52.84,52.95,8198.0,50.4073,50.5122,50.3883,50.4932,8198.0
2023-06-27 12:40:00,52.95,52.95,52.85,52.92,9143.0,50.4932,50.4932,50.3978,50.4645,9143.0
2023-06-27 12:45:00,52.92,53.02,52.91,53.02,14934.0,50.4645,50.5599,50.455,50.5599,14934.0
2023-06-27 12:50:00,53.01,53.01,52.9,52.91,12807.0,50.5504,50.5504,50.4455,50.455,12807.0
2023-06-27 12:55:00,52.89,52.9,52.86,52.89,7161.0,50.4359,50.4455,50.4073,50.4359,7161.0
2023-06-27 13:00:00,52.9,52.95,52.89,52.95,6025.0,50.4455,50.4932,50.4359,50.4932,6025.0
2023-06-27 13:05:00,52.95,52.96,52.9,52.93,8003.0,50.4932,50.5027,50.4455,50.4741,8003.0
2023-06-27 13:10:00,52.92,52.94,52.87,52.93,15260.0,50.4645,50.4836,50.4169,50.4741,15260.0
2023-06-27 13:15:00,52.93,52.97,52.9,52.95,11955.0,50.4741,50.5122,50.4455,50.4932,11955.0
2023-06-27 13:20:00,52.93,53.01,52.92,53.01,12117.0,50.4741,50.5504,50.4645,50.5504,12117.0
2023-06-27 13:25:00,53.01,53.03,52.96,52.98,9352.0,50.5504,50.5694,50.5027,50.5218,9352.0
2023-06-27 13:30:00,52.99,53.07,52.98,53.06,12018.0,50.5313,50.6076,50.5218,50.598,12018.0
2023-06-27 13:35:00,53.06,53.09,53.0,53.08,17008.0,50.598,50.6267,50.5408,50.6171,17008.0
2023-06-27 13:40:00,53.08,53.11,53.05,53.07,9884.0,50.6171,50.6457,50.5885,50.6076,9884.0
2023-06-27 13:45:00,53.06,53.08,53.02,53.05,7190.0,50.598,50.6171,50.5599,50.5885,7190.0
2023-06-27 13:50:00,53.06,53.1,53.05,53.08,13000.0,50.598,50.6362,50.5885,50.6171,13000.0
2023-06-27 13:55:00,53.07,53.08,53.05,53.07,7912.0,50.6076,50.6171,50.5885,50.6076,7912.0
2023-06-27 14:00:00,53.07,53.08,53.06,53.07,9370.0,50.6076,50.6171,50.598,50.6076,9370.0
2023-06-27 14:05:00,53.07,53.07,53.0,53.02,16293.0,50.6076,50.6076,50.5408,50.5599,16293.0
2023-06-27 14:10:00,53.02,53.06,53.01,53.04,18995.0,50.5599,50.598,50.5504,50.579,18995.0
2023-06-27 14:15:00,53.04,53.04,52.98,52.98,10673.0,50.579,50.579,50.5218,50.5218,10673.0
2023-06-27 14:20:00,52.99,52.99,52.91,52.92,16087.0,50.5313,50.5313,50.455,50.4645,16087.0
2023-06-27 14:25:00,52.92,53.01,52.9,52.94,11934.0,50.4645,50.5504,50.4455,50.4836,11934.0
2023-06-27 14:30:00,52.95,52.95,52.83,52.85,38847.0,50.4932,50.4932,50.3787,50.3978,38847.0
2023-06-27 14:35:00,52.84,52.88,52.75,52.79,29161.0,50.3883,50.4264,50.3024,50.3406,29161.0
2023-06-27 14:40:00,52.78,52.83,52.74,52.78,25501.0,50.331,50.3787,50.2929,50.331,25501.0
2023-06-27 14:45:00,52.8,52.82,52.76,52.8,21889.0,50.3501,50.3692,50.312,50.3501,21889.0
2023-06-27 14:50:00,52.79,52.79,52.72,52.74,22399.0,50.3406,50.3406,50.2738,50.2929,22399.0
2023-06-27 14:55:00,52.75,52.77,52.68,52.68,24544.0,50.3024,50.3215,50.2357,50.2357,24544.0
2023-06-27 15:00:00,52.7,52.82,52.69,52.74,19537.0,50.2548,50.3692,50.2452,50.2929,19537.0
2023-06-27 15:05:00,52.75,52.8,52.75,52.78,16089.0,50.3024,50.3501,50.3024,50.331,16089.0
2023-06-27 15:10:00,52.77,52.79,52.72,52.73,24582.0,50.3215,50.3406,50.2738,50.2834,24582.0
2023-06-27 15:15:00,52.73,52.76,52.72,52.73,25559.0,50.2834,50.312,50.2738,50.2834,25559.0
2023-06-27 15:20:00,52.73,52.73,52.63,52.66,37188.0,50.2834,50.2834,50.188,50.2166,37188.0
2023-06-27 15:25:00,52.67,52.77,52.67,52.76,22419.0,50.2261,50.3215,50.2261,50.312,22419.0
2023-06-27 15:30:00,52.75,52.82,52.64,52.66,37489.0,50.3024,50.3692,50.1975,50.2166,37489.0
2023-06-27 15:35:00,52.66,52.69,52.64,52.66,34703.0,50.2166,50.2452,50.1975,50.2166,34703.0
2023-06-27 15:40:00,52.66,52.69,52.62,52.64,40975.0,50.2166,50.2452,50.1785,50.1975,40975.0
2023-06-27 15:45:00,52.64,52.66,52.58,52.63,56466.0,50.1975,50.2166,50.1403,50.188,56466.0
2023-06-27 15:50:00,52.62,52.62,52.51,52.55,97040.0,50.1785,50.1785,50.0736,50.1117,97040.0
2023-06-27 15:55:00,52.55,52.55,52.39,52.42,332481.0,50.1117,50.1117,49.9591,49.9877,332481.0
2023-06-28 09:30:00,52.52,52.62,52.29,52.41,42252.0,50.0831,50.1785,49.8638,49.9782,42252.0
2023-06-28 09:35:00,52.36,52.38,52.12,52.29,22652.0,49.9305,49.9496,49.7017,49.8638,22652.0
2023-06-28 09:40:00,52.36,52.5,52.32,52.36,37098.0,49.9305,50.064,49.8924,49.9305,37098.0
2023-06-28 09:45:00,52.36,52.54,52.33,52.33,25593.0,49.9305,50.1022,49.9019,49.9019,25593.0
2023-06-28 09:50:00,52.36,52.54,52.31,52.51,30012.0,49.9305,50.1022,49.8828,50.0736,30012.0
2023-06-28 09:55:00,52.52,52.76,52.51,52.75,29577.0,50.0831,50.312,50.0736,50.3024,29577.0
2023-06-28 10:00:00,52.77,52.81,52.71,52.78,21212.0,50.3215,50.3596,50.2643,50.331,21212.0
2023-06-28 10:05:00,52.78,52.88,52.77,52.85,22006.0,50.331,50.4264,50.3215,50.3978,22006.0
2023-06-28 10:10:00,52.87,52.87,52.72,52.79,25025.0,50.4169,50.4169,50.2738,50.3406,25025.0
2023-06-28 10:15:00,52.79,52.9,52.78,52.9,19101.0,50.3406,50.4455,50.331,50.4455,19101.0
2023-06-28 10:20:00,52.9,53.02,52.87,52.9,27719.0,50.4455,50.5599,50.4169,50.4455,27719.0
2023-06-28 10:25:00,52.9,52.94,52.81,52.85,47879.0,50.4455,50.4836,50.3596,50.3978,47879.0
2023-06-28 10:30:00,52.85,52.91,52.79,52.83,18022.0,50.3978,50.455,50.3406,50.3787,18022.0
2023-06-28 10:35:00,52.83,52.89,52.81,52.85,15457.0,50.3787,50.4359,50.3596,50.3978,15457.0
2023-06-28 10:40:00,52.84,52.87,52.77,52.77,21674.0,50.3883,50.4169,50.3215,50.3215,21674.0
2023-06-28 10:45:00,52.77,52.78,52.7,52.74,12618.0,50.3215,50.331,50.2548,50.2929,12618.0
2023-06-28 10:50:00,52.73,52.76,52.62,52.7,19347.0,50.2834,50.312,50.1785,50.2548,19347.0
2023-06-28 10:55:00,52.7,52.7,52.63,52.67,17576.0,50.2548,50.2548,50.188,50.2261,17576.0
2023-06-28 11:00:00,52.67,52.7,52.64,52.67,14647.0,50.2261,50.2548,50.1975,50.2261,14647.0
2023-06-28 11:05:00,52.67,52.71,52.67,52.69,17832.0,50.2261,50.2643,50.2261,50.2452,17832.0
2023-06-28 11:10:00,52.7,52.76,52.64,52.65,16184.0,50.2548,50.312,50.1975,50.2071,16184.0
2023-06-28 11:15:00,52.66,52.79,52.63,52.78,16792.0,50.2166,50.3406,50.188,50.331,16792.0
2023-06-28 11:20:00,52.79,52.86,52.77,52.78,10743.0,50.3406,50.4073,50.3215,50.331,10743.0
2023-06-28 11:25:00,52.77,52.86,52.74,52.86,11307.0,50.3215,50.4073,50.2929,50.4073,11307.0
2023-06-28 11:30:00,52.85,52.87,52.82,52.85,11760.0,50.3978,50.4169,50.3692,50.3978,11760.0
2023-06-28 11:35:00,52.84,52.86,52.74,52.75,10926.0,50.3883,50.4073,50.2929,50.3024,10926.0
2023-06-28 11:40:00,52.75,52.77,52.64,52.66,11672.0,50.3024,50.3215,50.1975,50.2166,11672.0
2023-06-28 11:45:00,52.67,52.69,52.61,52.63,12485.0,50.2261,50.2452,50.1689,50.188,12485.0
2023-06-28 11:50:00,52.63,52.64,52.54,52.55,10408.0,50.188,50.1975,50.1022,50.1117,10408.0
2023-06-28 11:55:00,52.54,52.61,52.53,52.59,17206.0,50.1022,50.1689,50.0926,50.1499,17206.0
2023-06-28 12:00:00,52.6,52.69,52.58,52.69,22237.0,50.1594,50.2452,50.1403,50.2452,22237.0
2023-06-28 12:05:00,52.69,52.82,52.65,52.79,18685.0,50.2452,50.3692,50.2071,50.3406,18685.0
2023-06-28 12:10:00,52.78,52.88,52.77,52.86,13194.0,50.331,50.4264,50.3215,50.4073,13194.0
2023-06-28 12:15:00,52.86,52.89,52.83,52.89,13792.0,50.4073,50.4359,50.3787,50.4359,13792.0
2023-06-28 12:20:00,52.88,52.95,52.83,52.95,17881.0,50.4264,50.4932,50.3787,50.4932,17881.0
2023-06-28 12:25:00,52.94,52.94,52.78,52.83,9523.0,50.4836,50.4836,50.331,50.3787,9523.0
2023-06-28 12:30:00,52.84,52.92,52.83,52.89,8890.0,50.3883,50.4645,50.3787,50.4359,8890.0
2023-06-28 12:35:00,52.9,53.02,52.89,53.01,21924.0,50.4455,50.5599,50.4359,50.5504,21924.0
2023-06-28 12:40:00,53.02,53.03,52.83,52.84,11317.0,50.5599,50.5694,50.3787,50.3883,11317.0
2023-06-28 12:45:00,52.85,52.93,52.83,52.91,23470.0,50.3978,50.4741,50.3787,50.455,23470.0
2023-06-28 12:50:00,52.91,52.94,52.75,52.76,36037.0,50.455,50.4836,50.3024,50.312,36037.0
2023-06-28 12:55:00,52.72,52.84,52.71,52.81,8198.0,50.2738,50.3883,50.2643,50.3596,8198.0
2023-06-28 13:00:00,52.79,52.79,52.64,52.7,12352.0,50.3406,50.3406,50.1975,50.2548,12352.0
2023-06-28 13:05:00,52.7,52.78,52.7,52.74,9826.0,50.2548,50.331,50.2548,50.2929,9826.0
2023-06-28 13:10:00,52.73,52.82,52.7,52.82,10252.0,50.2834,50.3692,50.2548,50.3692,10252.0
2023-06-28 13:15:00,52.81,52.85,52.77,52.82,10267.0,50.3596,50.3978,50.3215,50.3692,10267.0
2023-06-28 13:20:00,52.81,52.86,52.81,52.84,6849.0,50.3596,50.4073,50.3596,50.3883,6849.0
2023-06-28 13:25:00,52.85,52.9,52.84,52.86,7482.0,50.3978,50.4455,50.3883,50.4073,7482.0
2023-06-28 13:30:00,52.87,52.93,52.77,52.78,11189.0,50.4169,50.4741,50.3215,50.331,11189.0
2023-06-28 13:35:00,52.79,52.87,52.78,52.84,10791.0,50.3406,50.4169,50.331,50.3883,10791.0
2023-06-28 13:40:00,52.84,52.92,52.84,52.87,12233.0,50.3883,50.4645,50.3883,50.4169,12233.0
2023-06-28 13:45:00,52.88,52.9,52.81,52.82,13182.0,50.4264,50.4455,50.3596,50.3692,13182.0
2023-06-28 13:50:00,52.82,52.87,52.79,52.86,9735.0,50.3692,50.4169,50.3406,50.4073,9735.0
2023-06-28 13:55:00,52.87,52.89,52.82,52.89,9360.0,50.4169,50.4359,50.3692,50.4359,9360.0
2023-06-28 14:00:00,52.89,52.93,52.87,52.92,9059.0,50.4359,50.4741,50.4169,50.4645,9059.0
2023-06-28 14:05:00,52.91,52.94,52.89,52.91,14420.0,50.455,50.4836,50.4359,50.455,14420.0
2023-06-28 14:10:00,52.91,52.99,52.91,52.96,8773.0,50.455,50.5313,50.455,50.5027,8773.0
2023-06-28 14:15:00,52.96,52.99,52.94,52.99,14756.0,50.5027,50.5313,50.4836,50.5313,14756.0
2023-06-28 14:20:00,52.98,53.0,52.94,52.97,18863.0,50.5218,50.5408,50.4836,50.5122,18863.0
2023-06-28 14:25:00,52.97,52.99,52.93,52.98,7414.0,50.5122,50.5313,50.4741,50.5218,7414.0
2023-06-28 14:30:00,52.98,53.0,52.96,52.99,7954.0,50.5218,50.5408,50.5027,50.5313,7954.0
2023-06-28 14:35:00,52.99,53.02,52.97,52.98,11793.0,50.5313,50.5599,50.5122,50.5218,11793.0
2023-06-28 14:40:00,52.97,53.02,52.96,53.01,8578.0,50.5122,50.5599,50.5027,50.5504,8578.0
2023-06-28 14:45:00,53.02,53.02,52.93,52.95,10900.0,50.5599,50.5599,50.4741,50.4932,10900.0
2023-06-28 14:50:00,52.95,52.95,52.9,52.91,8106.0,50.4932,50.4932,50.4455,50.455,8106.0
2023-06-28 14:55:00,52.89,52.9,52.85,52.89,14347.0,50.4359,50.4455,50.3978,50.4359,14347.0
2023-06-28 15:00:00,52.9,52.94,52.84,52.84,28582.0,50.4455,50.4836,50.3883,50.3883,28582.0
2023-06-28 15:05:00,52.86,52.9,52.8,52.83,46732.0,50.4073,50.4455,50.3501,50.3787,46732.0
2023-06-28 15:10:00,52.83,52.89,52.82,52.88,11200.0,50.3787,50.4359,50.3692,50.4264,11200.0
2023-06-28 15:15:00,52.89,52.9,52.84,52.89,25982.0,50.4359,50.4455,50.3883,50.4359,25982.0
2023-06-28 15:20:00,52.91,52.94,52.89,52.91,17256.0,50.455,50.4836,50.4359,50.455,17256.0
2023-06-28 15:25:00,52.92,52.94,52.88,52.9,14954.0,50.4645,50.4836,50.4264,50.4455,14954.0
2023-06-28 15:30:00,52.9,52.96,52.88,52.93,21589.0,50.4455,50.5027,50.4264,50.4741,21589.0
2023-06-28 15:35:00,52.92,52.99,52.89,52.98,41589.0,50.4645,50.5313,50.4359,50.5218,41589.0
2023-06-28 15:40:00,52.98,53.04,52.98,53.0,44118.0,50.5218,50.579,50.5218,50.5408,44118.0
2023-06-28 15:45:00,52.99,53.0,52.91,52.96,56261.0,50.5313,50.5408,50.455,50.5027,56261.0
2023-06-28 15:50:00,53.0,53.11,52.96,53.1,134809.0,50.5408,50.6457,50.5027,50.6362,134809.0
2023-06-28 15:55:00,53.09,53.1,53.04,53.1,259507.0,50.6267,50.6362,50.579,50.6362,259507.0
2023-06-29 09:30:00,53.32,53.42,53.05,53.11,70641.0,50.846,50.9413,50.5885,50.6457,70641.0
2023-06-29 09:35:00,53.13,53.21,53.01,53.12,177342.0,50.6648,50.7411,50.5504,50.6553,177342.0
2023-06-29 09:40:00,53.14,53.39,53.13,53.29,132255.0,50.6743,50.9127,50.6648,50.8174,132255.0
2023-06-29 09:45:00,53.29,53.51,53.22,53.45,90192.0,50.8174,51.0272,50.7506,50.97,90192.0
2023-06-29 09:50:00,53.46,53.53,53.4,53.44,26940.0,50.9795,51.0462,50.9223,50.9604,26940.0
2023-06-29 09:55:00,53.45,53.54,53.38,53.49,161537.0,50.97,51.0558,50.9032,51.0081,161537.0
2023-06-29 10:00:00,53.49,53.62,53.47,53.55,67537.0,51.0081,51.1321,50.989,51.0653,67537.0
2023-06-29 10:05:00,53.55,53.75,53.55,53.69,67181.0,51.0653,51.256,51.0653,51.1988,67181.0
2023-06-29 10:10:00,53.67,53.7,53.5,53.7,161693.0,51.1797,51.2084,51.0176,51.2084,161693.0
2023-06-29 10:15:00,53.7,53.83,53.69,53.76,69548.0,51.2084,51.3323,51.1988,51.2656,69548.0
2023-06-29 10:20:00,53.77,53.78,53.49,53.49,22630.0,51.2751,51.2846,51.0081,51.0081,22630.0
2023-06-29 10:25:00,53.48,53.5,53.44,53.48,19779.0,50.9986,51.0176,50.9604,50.9986,19779.0
2023-06-29 10:30:00,53.49,53.62,53.49,53.6,24362.0,51.0081,51.1321,51.0081,51.113,24362.0
2023-06-29 10:35:00,53.59,53.63,53.54,53.56,40415.0,51.1035,51.1416,51.0558,51.0748,40415.0
2023-06-29 10:40:00,53.55,53.63,53.53,53.61,17908.0,51.0653,51.1416,51.0462,51.1225,17908.0
2023-06-29 10:45:00,53.62,53.63,53.4,53.48,40955.0,51.1321,51.1416,50.9223,50.9986,40955.0
2023-06-29 10:50:00,53.5,53.52,53.38,53.38,8738.0,51.0176,51.0367,50.9032,50.9032,8738.0
2023-06-29 10:55:00,53.37,53.41,53.31,53.32,21215.0,50.8937,50.9318,50.8364,50.846,21215.0
2023-06-29 11:00:00,53.31,53.32,53.21,53.24,15387.0,50.8364,50.846,50.7411,50.7697,15387.0
2023-06-29 11:05:00,53.25,53.25,53.11,53.12,27183.0,50.7792,50.7792,50.6457,50.6553,27183.0
2023-06-29 11:10:00,53.11,53.27,53.1,53.25,36023.0,50.6457,50.7983,50.6362,50.7792,36023.0
2023-06-29 11:15:00,53.26,53.37,53.26,53.29,14884.0,50.7888,50.8937,50.7888,50.8174,14884.0
2023-06-29 11:20:00,53.29,53.33,53.27,53.33,6934.0,50.8174,50.8555,50.7983,50.8555,6934.0
2023-06-29 11:25:00,53.33,53.38,53.28,53.35,15734.0,50.8555,50.9032,50.8078,50.8746,15734.0
2023-06-29 11:30:00,53.36,53.38,53.21,53.23,29266.0,50.8841,50.9032,50.7411,50.7602,29266.0
2023-06-29 11:35:00,53.23,53.33,53.23,53.25,34155.0,50.7602,50.8555,50.7602,50.7792,34155.0
2023-06-29 11:40:00,53.26,53.3,53.19,53.21,17999.0,50.7888,50.8269,50.722,50.7411,17999.0
2023-06-29 11:45:00,53.19,53.19,53.1,53.1,11262.0,50.722,50.722,50.6362,50.6362,11262.0
2023-06-29 11:50:00,53.11,53.23,53.1,53.23,13410.0,50.6457,50.7602,50.6362,50.7602,13410.0
2023-06-29 11:55:00,53.23,53.23,53.1,53.15,16223.0,50.7602,50.7602,50.6362,50.6839,16223.0
2023-06-29 12:00:00,53.16,53.22,53.15,53.2,11025.0,50.6934,50.7506,50.6839,50.7316,11025.0
2023-06-29 12:05:00,53.19,53.2,53.14,53.16,4068.0,50.722,50.7316,50.6743,50.6934,4068.0
2023-06-29 12:10:00,53.16,53.16,53.08,53.11,26138.0,50.6934,50.6934,50.6171,50.6457,26138.0
2023-06-29 12:15:00,53.12,53.22,53.09,53.22,22185.0,50.6553,50.7506,50.6267,50.7506,22185.0
2023-06-29 12:20:00,53.23,53.24,53.2,53.24,4820.0,50.7602,50.7697,50.7316,50.7697,4820.0
2023-06-29 12:25:00,53.27,53.35,53.26,53.34,8042.0,50.7983,50.8746,50.7888,50.8651,8042.0
2023-06-29 12:30:00,53.35,53.41,53.31,53.41,142793.0,50.8746,50.9318,50.8364,50.9318,142793.0
2023-06-29 12:35:00,53.41,53.46,53.31,53.36,39872.0,50.9318,50.9795,50.8364,50.8841,39872.0
2023-06-29 12:40:00,53.37,53.42,53.34,53.35,14999.0,50.8937,50.9413,50.8651,50.8746,14999.0
2023-06-29 12:45:00,53.35,53.38,53.29,53.31,8980.0,50.8746,50.9032,50.8174,50.8364,8980.0
2023-06-29 12:50:00,53.32,53.34,53.26,53.26,25002.0,50.846,50.8651,50.7888,50.7888,25002.0
2023-06-29 12:55:00,53.26,53.31,53.24,53.31,6575.0,50.7888,50.8364,50.7697,50.8364,6575.0
2023-06-29 13:00:00,53.31,53.31,53.23,53.27,10173.0,50.8364,50.8364,50.7602,50.7983,10173.0
2023-06-29 13:05:00,53.26,53.26,53.18,53.24,9368.0,50.7888,50.7888,50.7125,50.7697,9368.0
2023-06-29 13:10:00,53.22,53.22,53.11,53.13,11149.0,50.7506,50.7506,50.6457,50.6648,11149.0
2023-06-29 13:15:00,53.13,53.25,53.13,53.25,11239.0,50.6648,50.7792,50.6648,50.7792,11239.0
2023-06-29 13:20:00,53.26,53.33,53.25,53.33,36492.0,50.7888,50.8555,50.7792,50.8555,36492.0
2023-06-29 13:25:00,53.32,53.39,53.3,53.38,22002.0,50.846,50.9127,50.8269,50.9032,22002.0
2023-06-29 13:30:00,53.37,53.38,53.28,53.35,13613.0,50.8937,50.9032,50.8078,50.8746,13613.0
2023-06-29 13:35:00,53.35,53.35,53.18,53.25,11710.0,50.8746,50.8746,50.7125,50.7792,11710.0
2023-06-29 13:40:00,53.25,53.27,53.17,53.19,13473.0,50.7792,50.7983,50.7029,50.722,13473.0
2023-06-29 13:45:00,53.19,53.19,53.15,53.19,4233.0,50.722,50.722,50.6839,50.722,4233.0
2023-06-29 13:50:00,53.18,53.24,53.13,53.17,11518.0,50.7125,50.7697,50.6648,50.7029,11518.0
2023-06-29 13:55:00,53.16,53.19,53.13,53.15,15570.0,50.6934,50.722,50.6648,50.6839,15570.0
2023-06-29 14:00:00,53.14,53.15,53.1,53.13,25707.0,50.6743,50.6839,50.6362,50.6648,25707.0
2023-06-29 14:05:00,53.12,53.15,53.07,53.07,18665.0,50.6553,50.6839,50.6076,50.6076,18665.0
2023-06-29 14:10:00,53.05,53.08,53.02,53.05,25574.0,50.5885,50.6171,50.5599,50.5885,25574.0
2023-06-29 14:15:00,53.04,53.15,53.0,53.15,16843.0,50.579,50.6839,50.5408,50.6839,16843.0
2023-06-29 14:20:00,53.15,53.17,53.14,53.16,13168.0,50.6839,50.7029,50.6743,50.6934,13168.0
2023-06-29 14:25:00,53.16,53.16,53.08,53.11,8740.0,50.6934,50.6934,50.6171,50.6457,8740.0
2023-06-29 14:30:00,53.11,53.12,53.05,53.05,12868.0,50.6457,50.6553,50.5885,50.5885,12868.0
2023-06-29 14:35:00,53.05,53.09,53.04,53.07,32271.0,50.5885,50.6267,50.579,50.6076,32271.0
2023-06-29 14:40:00,53.06,53.06,52.97,52.98,17824.0,50.598,50.598,50.5122,50.5218,17824.0
2023-06-29 14:45:00,52.99,52.99,52.93,52.93,6964.0,50.5313,50.5313,50.4741,50.4741,6964.0
2023-06-29 14:50:00,52.94,52.96,52.9,52.94,7870.0,50.4836,50.5027,50.4455,50.4836,7870.0
2023-06-29 14:55:00,52.94,52.97,52.92,52.94,10436.0,50.4836,50.5122,50.4645,50.4836,10436.0
2023-06-29 15:00:00,52.94,52.98,52.92,52.97,11488.0,50.4836,50.5218,50.4645,50.5122,11488.0
2023-06-29 15:05:00,52.97,53.01,52.94,53.01,17033.0,50.5122,50.5504,50.4836,50.5504,17033.0
2023-06-29 15:10:00,53.01,53.03,52.97,52.98,16476.0,50.5504,50.5694,50.5122,50.5218,16476.0
2023-06-29 15:15:00,52.98,52.99,52.95,52.97,20383.0,50.5218,50.5313,50.4932,50.5122,20383.0
2023-06-29 15:20:00,52.97,53.04,52.95,53.02,26890.0,50.5122,50.579,50.4932,50.5599,26890.0
2023-06-29 15:25:00,53.04,53.06,53.01,53.05,18181.0,50.579,50.598,50.5504,50.5885,18181.0
2023-06-29 15:30:00,53.04,53.09,53.02,53.07,24311.0,50.579,50.6267,50.5599,50.6076,24311.0
2023-06-29 15:35:00,53.08,53.08,52.98,52.99,23491.0,50.6171,50.6171,50.5218,50.5313,23491.0
2023-06-29 15:40:00,52.98,52.98,52.92,52.94,30594.0,50.5218,50.5218,50.4645,50.4836,30594.0
2023-06-29 15:45:00,52.94,52.98,52.88,52.93,63758.0,50.4836,50.5218,50.4264,50.4741,63758.0
2023-06-29 15:50:00,52.94,52.97,52.89,52.9,113204.0,50.4836,50.5122,50.4359,50.4455,113204.0
2023-06-29 15:55:00,52.9,53.01,52.85,52.93,219969.0,50.4455,50.5504,50.3978,50.4741,219969.0
2023-06-30 09:30:00,53.85,54.46,53.67,54.44,89698.0,51.3514,51.9331,51.1797,51.914,89698.0
2023-06-30 09:35:00,54.44,54.7,54.31,54.7,72677.0,51.914,52.162,51.79,52.162,72677.0
2023-06-30 09:40:00,54.75,54.77,54.51,54.6,67720.0,52.2096,52.2287,51.9808,52.0666,67720.0
2023-06-30 09:45:00,54.62,54.62,54.39,54.49,39615.0,52.0857,52.0857,51.8663,51.9617,39615.0
2023-06-30 09:50:00,54.5,54.78,54.5,54.72,24714.0,51.9712,52.2382,51.9712,52.181,24714.0
2023-06-30 09:55:00,54.73,54.79,54.71,54.75,21772.0,52.1906,52.2478,52.1715,52.2096,21772.0
2023-06-30 10:00:00,54.72,54.81,54.71,54.77,36894.0,52.181,52.2668,52.1715,52.2287,36894.0
2023-06-30 10:05:00,54.77,54.78,54.56,54.57,57728.0,52.2287,52.2382,52.0284,52.038,57728.0
2023-06-30 10:10:00,54.57,54.62,54.47,54.52,22465.0,52.038,52.0857,51.9426,51.9903,22465.0
2023-06-30 10:15:00,54.51,54.53,54.46,54.47,30636.0,51.9808,51.9998,51.9331,51.9426,30636.0
2023-06-30 10:20:00,54.48,54.49,54.23,54.23,19785.0,51.9522,51.9617,51.7138,51.7138,19785.0
2023-06-30 10:25:00,54.22,54.28,54.14,54.27,17066.0,51.7042,51.7614,51.6279,51.7519,17066.0
2023-06-30 10:30:00,54.28,54.3,54.22,54.24,18415.0,51.7614,51.7805,51.7042,51.7233,18415.0
2023-06-30 10:35:00,54.25,54.25,54.05,54.06,20493.0,51.7328,51.7328,51.5421,51.5516,20493.0
2023-06-30 10:40:00,54.06,54.1,53.99,53.99,13573.0,51.5516,51.5898,51.4849,51.4849,13573.0
2023-06-30 10:45:00,53.99,54.09,53.97,53.99,15490.0,51.4849,51.5803,51.4658,51.4849,15490.0
2023-06-30 10:50:00,53.97,54.07,53.95,54.04,17312.0,51.4658,51.5612,51.4468,51.5326,17312.0
2023-06-30 10:55:00,54.04,54.06,53.96,54.05,16379.0,51.5326,51.5516,51.4563,51.5421,16379.0
2023-06-30 11:00:00,54.06,54.14,54.05,54.14,11983.0,51.5516,51.6279,51.5421,51.6279,11983.0
2023-06-30 11:05:00,54.15,54.17,54.09,54.11,13041.0,51.6375,51.6565,51.5803,51.5993,13041.0
2023-06-30 11:10:00,54.12,54.19,54.1,54.11,12186.0,51.6089,51.6756,51.5898,51.5993,12186.0
2023-06-30 11:15:00,54.11,54.14,53.97,54.02,19695.0,51.5993,51.6279,51.4658,51.5135,19695.0
2023-06-30 11:20:00,54.02,54.08,53.99,54.07,15639.0,51.5135,51.5707,51.4849,51.5612,15639.0
2023-06-30 11:25:00,54.06,54.06,53.98,54.03,14758.0,51.5516,51.5516,51.4754,51.523,14758.0
2023-06-30 11:30:00,54.02,54.13,53.98,54.12,14146.0,51.5135,51.6184,51.4754,51.6089,14146.0
2023-06-30 11:35:00,54.12,54.19,54.12,54.14,15940.0,51.6089,51.6756,51.6089,51.6279,15940.0
2023-06-30 11:40:00,54.14,54.15,54.09,54.1,10958.0,51.6279,51.6375,51.5803,51.5898,10958.0
2023-06-30 11:45:00,54.1,54.16,54.07,54.15,9077.0,51.5898,51.647,51.5612,51.6375,9077.0
2023-06-30 11:50:00,54.15,54.15,54.09,54.1,17333.0,51.6375,51.6375,51.5803,51.5898,17333.0
2023-06-30 11:55:00,54.09,54.15,54.08,54.14,12026.0,51.5803,51.6375,51.5707,51.6279,12026.0
2023-06-30 12:00:00,54.13,54.16,54.1,54.11,11935.0,51.6184,51.647,51.5898,51.5993,11935.0
2023-06-30 12:05:00,54.11,54.13,54.06,54.09,17650.0,51.5993,51.6184,51.5516,51.5803,17650.0
2023-06-30 12:10:00,54.1,54.14,54.05,54.08,13192.0,51.5898,51.6279,51.5421,51.5707,13192.0
2023-06-30 12:15:00,54.1,54.14,54.09,54.12,12935.0,51.5898,51.6279,51.5803,51.6089,12935.0
2023-06-30 12:20:00,54.13,54.16,54.1,54.13,18288.0,51.6184,51.647,51.5898,51.6184,18288.0
2023-06-30 12:25:00,54.14,54.14,54.09,54.13,11299.0,51.6279,51.6279,51.5803,51.6184,11299.0
2023-06-30 12:30:00,54.13,54.21,54.12,54.2,12216.0,51.6184,51.6947,51.6089,51.6852,12216.0
2023-06-30 12:35:00,54.21,54.3,54.2,54.28,8473.0,51.6947,51.7805,51.6852,51.7614,8473.0
2023-06-30 12:40:00,54.27,54.28,54.21,54.25,11129.0,51.7519,51.7614,51.6947,51.7328,11129.0
2023-06-30 12:45:00,54.25,54.25,54.19,54.22,17194.0,51.7328,51.7328,51.6756,51.7042,17194.0
2023-06-30 12:50:00,54.21,54.24,54.2,54.24,13211.0,51.6947,51.7233,51.6852,51.7233,13211.0
2023-06-30 12:55:00,54.23,54.29,54.23,54.27,13413.0,51.7138,51.771,51.7138,51.7519,13413.0
2023-06-30 13:00:00,54.26,54.27,54.2,54.24,15667.0,51.7424,51.7519,51.6852,51.7233,15667.0
2023-06-30 13:05:00,54.25,54.3,54.25,54.29,22272.0,51.7328,51.7805,51.7328,51.771,22272.0
2023-06-30 13:10:00,54.3,54.41,54.29,54.36,88486.0,51.7805,51.8854,51.771,51.8377,88486.0
2023-06-30 13:15:00,54.35,54.39,54.32,54.33,15732.0,51.8282,51.8663,51.7996,51.8091,15732.0
2023-06-30 13:20:00,54.34,54.34,54.28,54.3,11463.0,51.8187,51.8187,51.7614,51.7805,11463.0
2023-06-30 13:25:00,54.3,54.37,54.27,54.29,116379.0,51.7805,51.8473,51.7519,51.771,116379.0
2023-06-30 13:30:00,54.29,54.49,54.28,54.44,143862.0,51.771,51.9617,51.7614,51.914,143862.0
2023-06-30 13:35:00,54.44,54.6,54.43,54.57,75451.0,51.914,52.0666,51.9045,52.038,75451.0
2023-06-30 13:40:00,54.57,54.6,54.53,54.6,21002.0,52.038,52.0666,51.9998,52.0666,21002.0
2023-06-30 13:45:00,54.6,54.64,54.55,54.56,36510.0,52.0666,52.1047,52.0189,52.0284,36510.0
2023-06-30 13:50:00,54.57,54.57,54.49,54.5,77062.0,52.038,52.038,51.9617,51.9712,77062.0
2023-06-30 13:55:00,54.5,54.5,54.37,54.39,11520.0,51.9712,51.9712,51.8473,51.8663,11520.0
2023-06-30 14:00:00,54.39,54.41,54.3,54.3,26547.0,51.8663,51.8854,51.7805,51.7805,26547.0
2023-06-30 14:05:00,54.3,54.54,54.29,54.47,89462.0,51.7805,52.0094,51.771,51.9426,89462.0
2023-06-30 14:10:00,54.47,54.48,54.44,54.46,24489.0,51.9426,51.9522,51.914,51.9331,24489.0
2023-06-30 14:15:00,54.46,54.46,54.4,54.43,24861.0,51.9331,51.9331,51.8759,51.9045,24861.0
2023-06-30 14:20:00,54.43,54.6,54.42,54.59,112395.0,51.9045,52.0666,51.8949,52.0571,112395.0
2023-06-30 14:25:00,54.59,54.61,54.5,54.5,39658.0,52.0571,52.0761,51.9712,51.9712,39658.0
2023-06-30 14:30:00,54.5,54.62,54.49,54.55,123797.0,51.9712,52.0857,51.9617,52.0189,123797.0
2023-06-30 14:35:00,54.55,54.6,54.52,54.6,40700.0,52.0189,52.0666,51.9903,52.0666,40700.0
2023-06-30 14:40:00,54.6,54.61,54.54,54.6,26714.0,52.0666,52.0761,52.0094,52.0666,26714.0
2023-06-30 14:45:00,54.6,54.6,54.54,54.55,19633.0,52.0666,52.0666,52.0094,52.0189,19633.0
2023-06-30 14:50:00,54.55,54.64,54.53,54.62,31958.0,52.0189,52.1047,51.9998,52.0857,31958.0
2023-06-30 14:55:00,54.62,54.66,54.57,54.66,18435.0,52.0857,52.1238,52.038,52.1238,18435.0
2023-06-30 15:00:00,54.66,54.68,54.61,54.61,14504.0,52.1238,52.1429,52.0761,52.0761,14504.0
2023-06-30 15:05:00,54.62,54.66,54.57,54.6,24100.0,52.0857,52.1238,52.038,52.0666,24100.0
2023-06-30 15:10:00,54.59,54.66,54.55,54.64,47173.0,52.0571,52.1238,52.0189,52.1047,47173.0
2023-06-30 15:15:00,54.64,54.72,54.63,54.66,42025.0,52.1047,52.181,52.0952,52.1238,42025.0
2023-06-30 15:20:00,54.66,54.67,54.58,54.59,22325.0,52.1238,52.1333,52.0475,52.0571,22325.0
2023-06-30 15:25:00,54.59,54.62,54.58,54.61,28330.0,52.0571,52.0857,52.0475,52.0761,28330.0
2023-06-30 15:30:00,54.6,54.61,54.56,54.59,28927.0,52.0666,52.0761,52.0284,52.0571,28927.0
2023-06-30 15:35:00,54.58,54.62,54.57,54.6,38359.0,52.0475,52.0857,52.038,52.0666,38359.0
2023-06-30 15:40:00,54.59,54.62,54.53,54.55,42658.0,52.0571,52.0857,51.9998,52.0189,42658.0
2023-06-30 15:45:00,54.54,54.65,54.53,54.65,70278.0,52.0094,52.1143,51.9998,52.1143,70278.0
2023-06-30 15:50:00,54.65,54.82,54.55,54.8,150518.0,52.1143,52.2764,52.0189,52.2573,150518.0
2023-06-30 15:55:00,54.79,54.8,54.55,54.65,388787.0,52.2478,52.2573,52.0189,52.1143,388787.0
2023-07-03 09:30:00,58.0,58.25,57.0,57.5,613576.0,55.3088,55.5472,54.3552,54.832,613576.0
2023-07-03 09:35:00,57.51,57.75,56.91,57.03,343554.0,54.8416,55.0704,54.2694,54.3838,343554.0
2023-07-03 09:40:00,57.0,57.59,56.61,57.44,265414.0,54.3552,54.9179,53.9833,54.7748,265414.0
2023-07-03 09:45:00,57.45,57.56,57.22,57.39,299641.0,54.7844,54.8892,54.565,54.7271,299641.0
2023-07-03 09:50:00,57.41,57.82,57.32,57.53,192702.0,54.7462,55.1372,54.6604,54.8606,192702.0
2023-07-03 09:55:00,57.56,57.78,57.36,57.76,262788.0,54.8892,55.099,54.6985,55.08,262788.0
2023-07-03 10:00:00,57.79,57.8,57.58,57.69,186670.0,55.1086,55.1181,54.9083,55.0132,186670.0
2023-07-03 10:05:00,57.69,57.78,57.65,57.7,272715.0,55.0132,55.099,54.9751,55.0228,272715.0
2023-07-03 10:10:00,57.7,57.74,57.47,57.71,178162.0,55.0228,55.0609,54.8034,55.0323,178162.0
2023-07-03 10:15:00,57.67,57.77,57.58,57.66,110382.0,54.9941,55.0895,54.9083,54.9846,110382.0
2023-07-03 10:20:00,57.68,57.91,57.63,57.71,171145.0,55.0037,55.223,54.956,55.0323,171145.0
2023-07-03 10:25:00,57.72,57.79,57.65,57.73,149621.0,55.0418,55.1086,54.9751,55.0514,149621.0
2023-07-03 10:30:00,57.74,57.79,57.61,57.79,90750.0,55.0609,55.1086,54.9369,55.1086,90750.0
2023-07-03 10:35:00,57.8,57.86,57.72,57.78,127638.0,55.1181,55.1753,55.0418,55.099,127638.0
2023-07-03 10:40:00,57.78,58.1,57.75,58.08,313172.0,55.099,55.4042,55.0704,55.3851,313172.0
2023-07-03 10:45:00,58.09,58.41,58.08,58.26,149108.0,55.3947,55.6998,55.3851,55.5568,149108.0
2023-07-03 10:50:00,58.25,58.37,58.21,58.33,125079.0,55.5472,55.6617,55.5091,55.6235,125079.0
2023-07-03 10:55:00,58.33,58.5,58.01,58.05,147931.0,55.6235,55.7856,55.3184,55.3565,147931.0
2023-07-03 11:00:00,58.05,58.23,58.04,58.19,87190.0,55.3565,55.5282,55.347,55.49,87190.0
2023-07-03 11:05:00,58.19,58.3,58.15,58.27,141259.0,55.49,55.5949,55.4519,55.5663,141259.0
2023-07-03 11:10:00,58.27,58.44,58.13,58.38,97726.0,55.5663,55.7284,55.4328,55.6712,97726.0
2023-07-03 11:15:00,58.39,58.4,58.01,58.09,92866.0,55.6807,55.6903,55.3184,55.3947,92866.0
2023-07-03 11:20:00,58.09,58.14,58.03,58.09,32197.0,55.3947,55.4423,55.3374,55.3947,32197.0
2023-07-03 11:25:00,58.1,58.29,58.07,58.22,70744.0,55.4042,55.5854,55.3756,55.5186,70744.0
2023-07-03 11:30:00,58.21,58.3,58.1,58.27,105882.0,55.5091,55.5949,55.4042,55.5663,105882.0
2023-07-03 11:35:00,58.28,58.33,58.14,58.2,50423.0,55.5758,55.6235,55.4423,55.4996,50423.0
2023-07-03 11:40:00,58.21,58.31,58.19,58.27,43545.0,55.5091,55.6044,55.49,55.5663,43545.0
2023-07-03 11:45:00,58.27,58.39,58.19,58.36,100137.0,55.5663,55.6807,55.49,55.6521,100137.0
2023-07-03 11:50:00,58.35,58.48,58.33,58.44,59197.0,55.6426,55.7666,55.6235,55.7284,59197.0
2023-07-03 11:55:00,58.44,58.52,58.41,58.46,106926.0,55.7284,55.8047,55.6998,55.7475,106926.0
2023-07-03 12:00:00,58.47,58.52,58.3,58.32,177663.0,55.757,55.8047,55.5949,55.614,177663.0
2023-07-03 12:05:00,58.33,58.49,58.23,58.47,156666.0,55.6235,55.7761,55.5282,55.757,156666.0
2023-07-03 12:10:00,58.47,58.7,58.44,58.52,118832.0,55.757,55.9764,55.7284,55.8047,118832.0
2023-07-03 12:15:00,58.52,58.53,58.24,58.29,135051.0,55.8047,55.8142,55.5377,55.5854,135051.0
2023-07-03 12:20:00,58.29,58.32,58.18,58.21,80904.0,55.5854,55.614,55.4805,55.5091,80904.0
2023-07-03 12:25:00,58.21,58.32,58.2,58.3,119905.0,55.5091,55.614,55.4996,55.5949,119905.0
2023-07-03 12:30:00,58.3,58.3,58.09,58.1,86066.0,55.5949,55.5949,55.3947,55.4042,86066.0
2023-07-03 12:35:00,58.1,58.13,57.96,58.04,133771.0,55.4042,55.4328,55.2707,55.347,133771.0
2023-07-03 12:40:00,58.04,58.09,57.97,57.98,112943.0,55.347,55.3947,55.2802,55.2898,112943.0
2023-07-03 12:45:00,57.98,58.14,57.96,58.09,106385.0,55.2898,55.4423,55.2707,55.3947,106385.0
2023-07-03 12:50:00,58.1,58.1,57.88,57.96,193086.0,55.4042,55.4042,55.1944,55.2707,193086.0
2023-07-03 12:55:00,57.94,57.98,57.87,57.94,284927.0,55.2516,55.2898,55.1849,55.2516,284927.0
2023-07-05 09:30:00,58.01,58.76,57.83,58.72,388397.0,55.3184,56.0336,55.1467,55.9954,388397.0
2023-07-05 09:35:00,58.71,59.1,58.65,58.99,325063.0,55.9859,56.3578,55.9287,56.2529,325063.0
2023-07-05 09:40:00,58.98,59.24,58.95,58.99,316170.0,56.2434,56.4913,56.2148,56.2529,316170.0
2023-07-05 09:45:00,58.97,59.09,58.71,59.01,195155.0,56.2338,56.3483,55.9859,56.272,195155.0
2023-07-05 09:50:00,58.98,59.16,58.95,59.0,371631.0,56.2434,56.415,56.2148,56.2624,371631.0
2023-07-05 09:55:00,59.0,59.2,58.71,58.99,173502.0,56.2624,56.4532,55.9859,56.2529,173502.0
2023-07-05 10:00:00,59.02,59.15,58.88,59.07,79633.0,56.2815,56.4055,56.148,56.3292,79633.0
2023-07-05 10:05:00,59.06,59.27,59.06,59.26,105166.0,56.3196,56.5199,56.3196,56.5104,105166.0
2023-07-05 10:10:00,59.27,59.32,59.16,59.29,107209.0,56.5199,56.5676,56.415,56.539,107209.0
2023-07-05 10:15:00,59.3,59.32,59.2,59.23,105830.0,56.5485,56.5676,56.4532,56.4818,105830.0
2023-07-05 10:20:00,59.22,59.31,58.98,59.05,55724.0,56.4722,56.5581,56.2434,56.3101,55724.0
2023-07-05 10:25:00,59.05,59.1,58.93,59.02,49253.0,56.3101,56.3578,56.1957,56.2815,49253.0
2023-07-05 10:30:00,59.05,59.24,59.05,59.22,135971.0,56.3101,56.4913,56.3101,56.4722,135971.0
2023-07-05 10:35:00,59.21,59.35,59.03,59.28,127063.0,56.4627,56.5962,56.291,56.5294,127063.0
2023-07-05 10:40:00,59.28,59.43,59.19,59.24,68189.0,56.5294,56.6725,56.4436,56.4913,68189.0
2023-07-05 10:45:00,59.19,59.26,59.13,59.21,89070.0,56.4436,56.5104,56.3864,56.4627,89070.0
2023-07-05 10:50:00,59.2,59.59,59.16,59.55,76509.0,56.4532,56.8251,56.415,56.7869,76509.0
2023-07-05 10:55:00,59.58,59.77,59.58,59.72,94213.0,56.8155,56.9967,56.8155,56.949,94213.0
2023-07-05 11:00:00,59.73,59.8,59.63,59.77,78788.0,56.9586,57.0253,56.8632,56.9967,78788.0
2023-07-05 11:05:00,59.76,60.04,59.76,59.98,223830.0,56.9872,57.2542,56.9872,57.197,223830.0
2023-07-05 11:10:00,59.99,60.01,59.85,59.93,61263.0,57.2065,57.2256,57.073,57.1493,61263.0
2023-07-05 11:15:00,59.93,60.03,59.9,60.02,62036.0,57.1493,57.2446,57.1207,57.2351,62036.0
2023-07-05 11:20:00,60.01,60.09,59.99,60.04,425257.0,57.2256,57.3019,57.2065,57.2542,425257.0
2023-07-05 11:25:00,60.04,60.19,60.04,60.11,569830.0,57.2542,57.3972,57.2542,57.3209,569830.0
2023-07-05 11:30:00,60.12,60.28,60.1,60.27,59932.0,57.3305,57.483,57.3114,57.4735,59932.0
2023-07-05 11:35:00,60.28,60.56,60.28,60.48,113069.0,57.483,57.7501,57.483,57.6738,113069.0
2023-07-05 11:40:00,60.48,60.54,60.36,60.44,81699.0,57.6738,57.731,57.5593,57.6356,81699.0
2023-07-05 11:45:00,60.44,60.48,60.28,60.31,45490.0,57.6356,57.6738,57.483,57.5117,45490.0
2023-07-05 11:50:00,60.32,60.4,60.21,60.4,173678.0,57.5212,57.5975,57.4163,57.5975,173678.0
2023-07-05 11:55:00,60.4,60.43,60.21,60.22,565736.0,57.5975,57.6261,57.4163,57.4258,565736.0
2023-07-05 12:00:00,60.22,60.35,60.13,60.35,104378.0,57.4258,57.5498,57.34,57.5498,104378.0
2023-07-05 12:05:00,60.34,60.47,60.27,60.47,64742.0,57.5403,57.6642,57.4735,57.6642,64742.0
2023-07-05 12:10:00,60.46,60.5,60.37,60.39,75059.0,57.6547,57.6928,57.5689,57.5879,75059.0
2023-07-05 12:15:00,60.4,60.48,60.35,60.4,131526.0,57.5975,57.6738,57.5498,57.5975,131526.0
2023-07-05 12:20:00,60.39,60.47,60.34,60.46,61594.0,57.5879,57.6642,57.5403,57.6547,61594.0
2023-07-05 12:25:00,60.47,60.48,60.31,60.33,37835.0,57.6642,57.6738,57.5117,57.5307,37835.0
2023-07-05 12:30:00,60.33,60.46,60.28,60.28,50927.0,57.5307,57.6547,57.483,57.483,50927.0
2023-07-05 12:35:00,60.29,60.35,60.23,60.35,42427.0,57.4926,57.5498,57.4354,57.5498,42427.0
2023-07-05 12:40:00,60.35,60.37,60.27,60.36,76024.0,57.5498,57.5689,57.4735,57.5593,76024.0
2023-07-05 12:45:00,60.36,60.5,60.36,60.46,74349.0,57.5593,57.6928,57.5593,57.6547,74349.0
2023-07-05 12:50:00,60.46,60.49,60.38,60.39,156663.0,57.6547,57.6833,57.5784,57.5879,156663.0
2023-07-05 12:55:00,60.39,60.51,60.38,60.49,82837.0,57.5879,57.7024,57.5784,57.6833,82837.0
2023-07-05 13:00:00,60.48,60.51,60.42,60.5,53765.0,57.6738,57.7024,57.6165,57.6928,53765.0
2023-07-05 13:05:00,60.5,60.52,60.34,60.35,185874.0,57.6928,57.7119,57.5403,57.5498,185874.0
2023-07-05 13:10:00,60.35,60.4,60.23,60.36,165213.0,57.5498,57.5975,57.4354,57.5593,165213.0
2023-07-05 13:15:00,60.36,60.36,60.04,60.08,66632.0,57.5593,57.5593,57.2542,57.2923,66632.0
2023-07-05 13:20:00,60.08,60.29,60.07,60.26,44014.0,57.2923,57.4926,57.2828,57.464,44014.0
2023-07-05 13:25:00,60.26,60.26,60.12,60.22,27355.0,57.464,57.464,57.3305,57.4258,27355.0
2023-07-05 13:30:00,60.21,60.3,60.19,60.3,42771.0,57.4163,57.5021,57.3972,57.5021,42771.0
2023-07-05 13:35:00,60.31,60.37,60.1,60.19,239069.0,57.5117,57.5689,57.3114,57.3972,239069.0
2023-07-05 13:40:00,60.18,60.26,60.15,60.22,45163.0,57.3877,57.464,57.3591,57.4258,45163.0
2023-07-05 13:45:00,60.22,60.26,60.15,60.18,37696.0,57.4258,57.464,57.3591,57.3877,37696.0
2023-07-05 13:50:00,60.17,60.3,60.15,60.3,26158.0,57.3781,57.5021,57.3591,57.5021,26158.0
2023-07-05 13:55:00,60.31,60.36,60.3,60.3,192473.0,57.5117,57.5593,57.5021,57.5021,192473.0
2023-07-05 14:00:00,60.29,60.32,60.16,60.17,45363.0,57.4926,57.5212,57.3686,57.3781,45363.0
2023-07-05 14:05:00,60.16,60.23,60.11,60.21,40526.0,57.3686,57.4354,57.3209,57.4163,40526.0
2023-07-05 14:10:00,60.21,60.21,60.14,60.19,33025.0,57.4163,57.4163,57.3495,57.3972,33025.0
2023-07-05 14:15:00,60.18,60.18,59.97,60.04,52579.0,57.3877,57.3877,57.1874,57.2542,52579.0
2023-07-05 14:20:00,60.04,60.06,59.97,60.03,37495.0,57.2542,57.2733,57.1874,57.2446,37495.0
2023-07-05 14:25:00,60.04,60.14,60.03,60.13,40616.0,57.2542,57.3495,57.2446,57.34,40616.0
2023-07-05 14:30:00,60.13,60.28,60.13,60.26,50737.0,57.34,57.483,57.34,57.464,50737.0
2023-07-05 14:35:00,60.26,60.3,60.18,60.28,87575.0,57.464,57.5021,57.3877,57.483,87575.0
2023-07-05 14:40:00,60.28,60.3,60.24,60.26,39195.0,57.483,57.5021,57.4449,57.464,39195.0
2023-07-05 14:45:00,60.26,60.28,60.21,60.27,53267.0,57.464,57.483,57.4163,57.4735,53267.0
2023-07-05 14:50:00,60.27,60.32,60.12,60.18,61068.0,57.4735,57.5212,57.3305,57.3877,61068.0
2023-07-05 14:55:00,60.19,60.22,60.17,60.19,38841.0,57.3972,57.4258,57.3781,57.3972,38841.0
2023-07-05 15:00:00,60.19,60.23,60.09,60.13,46206.0,57.3972,57.4354,57.3019,57.34,46206.0
2023-07-05 15:05:00,60.13,60.14,59.98,60.01,53076.0,57.34,57.3495,57.197,57.2256,53076.0
2023-07-05 15:10:00,60.01,60.05,59.92,59.96,56860.0,57.2256,57.2637,57.1397,57.1779,56860.0
2023-07-05 15:15:00,59.97,60.04,59.91,60.01,42549.0,57.1874,57.2542,57.1302,57.2256,42549.0
2023-07-05 15:20:00,60.0,60.05,59.9,59.98,71809.0,57.216,57.2637,57.1207,57.197,71809.0
2023-07-05 15:25:00,59.98,60.02,59.96,59.98,46926.0,57.197,57.2351,57.1779,57.197,46926.0
2023-07-05 15:30:00,59.98,60.0,59.88,59.9,72338.0,57.197,57.216,57.1016,57.1207,72338.0
2023-07-05 15:35:00,59.9,59.94,59.79,59.91,150116.0,57.1207,57.1588,57.0158,57.1302,150116.0
2023-07-05 15:40:00,59.91,59.98,59.89,59.91,100680.0,57.1302,57.197,57.1111,57.1302,100680.0
2023-07-05 15:45:00,59.91,60.08,59.89,60.08,162676.0,57.1302,57.2923,57.1111,57.2923,162676.0
2023-07-05 15:50:00,60.07,60.08,59.82,59.84,433076.0,57.2828,57.2923,57.0444,57.0635,433076.0
2023-07-05 15:55:00,59.84,59.97,59.8,59.8,904443.0,57.0635,57.1874,57.0253,57.0253,904443.0
2023-07-06 09:30:00,59.12,59.3,57.77,59.13,384806.0,56.3769,56.5485,55.0895,56.3864,384806.0
2023-07-06 09:35:00,59.07,59.16,58.62,58.73,230037.0,56.3292,56.415,55.9001,56.005,230037.0
2023-07-06 09:40:00,58.72,58.83,58.29,58.37,240542.0,55.9954,56.1003,55.5854,55.6617,240542.0
2023-07-06 09:45:00,58.4,58.6,58.18,58.22,123961.0,55.6903,55.881,55.4805,55.5186,123961.0
2023-07-06 09:50:00,58.2,58.59,58.17,58.36,225613.0,55.4996,55.8715,55.4709,55.6521,225613.0
2023-07-06 09:55:00,58.34,58.41,58.18,58.28,131317.0,55.6331,55.6998,55.4805,55.5758,131317.0
2023-07-06 10:00:00,58.28,58.28,57.75,57.82,288151.0,55.5758,55.5758,55.0704,55.1372,288151.0
2023-07-06 10:05:00,57.81,57.93,57.69,57.89,311977.0,55.1276,55.2421,55.0132,55.2039,311977.0
2023-07-06 10:10:00,57.88,58.01,57.79,57.93,71508.0,55.1944,55.3184,55.1086,55.2421,71508.0
2023-07-06 10:15:00,57.94,58.03,57.76,57.96,215344.0,55.2516,55.3374,55.08,55.2707,215344.0
2023-07-06 10:20:00,57.96,58.03,57.8,58.01,82361.0,55.2707,55.3374,55.1181,55.3184,82361.0
2023-07-06 10:25:00,58.0,58.13,57.94,58.11,379670.0,55.3088,55.4328,55.2516,55.4137,379670.0
2023-07-06 10:30:00,58.1,58.32,58.05,58.31,95591.0,55.4042,55.614,55.3565,55.6044,95591.0
2023-07-06 10:35:00,58.3,58.31,58.0,58.11,76247.0,55.5949,55.6044,55.3088,55.4137,76247.0
2023-07-06 10:40:00,58.1,58.27,58.07,58.27,147856.0,55.4042,55.5663,55.3756,55.5663,147856.0
2023-07-06 10:45:00,58.27,58.41,58.25,58.38,90251.0,55.5663,55.6998,55.5472,55.6712,90251.0
2023-07-06 10:50:00,58.38,58.4,58.19,58.3,93477.0,55.6712,55.6903,55.49,55.5949,93477.0
2023-07-06 10:55:00,58.31,58.38,58.23,58.33,75485.0,55.6044,55.6712,55.5282,55.6235,75485.0
2023-07-06 11:00:00,58.34,58.39,58.27,58.36,111382.0,55.6331,55.6807,55.5663,55.6521,111382.0
2023-07-06 11:05:00,58.36,58.46,58.3,58.37,68051.0,55.6521,55.7475,55.5949,55.6617,68051.0
2023-07-06 11:10:00,58.38,58.61,58.38,58.54,62805.0,55.6712,55.8905,55.6712,55.8238,62805.0
2023-07-06 11:15:00,58.55,58.59,58.46,58.55,58006.0,55.8333,55.8715,55.7475,55.8333,58006.0
2023-07-06 11:20:00,58.55,58.66,58.52,58.66,83311.0,55.8333,55.9382,55.8047,55.9382,83311.0
2023-07-06 11:25:00,58.65,58.8,58.61,58.74,52799.0,55.9287,56.0717,55.8905,56.0145,52799.0
2023-07-06 11:30:00,58.74,58.84,58.7,58.74,102836.0,56.0145,56.1099,55.9764,56.0145,102836.0
2023-07-06 11:35:00,58.75,58.86,58.74,58.85,52230.0,56.024,56.1289,56.0145,56.1194,52230.0
2023-07-06 11:40:00,58.86,58.87,58.63,58.64,238483.0,56.1289,56.1385,55.9096,55.9191,238483.0
2023-07-06 11:45:00,58.63,58.81,58.62,58.78,60565.0,55.9096,56.0812,55.9001,56.0526,60565.0
2023-07-06 11:50:00,58.77,58.93,58.77,58.84,63248.0,56.0431,56.1957,56.0431,56.1099,63248.0
2023-07-06 11:55:00,58.83,58.84,58.74,58.76,26756.0,56.1003,56.1099,56.0145,56.0336,26756.0
2023-07-06 12:00:00,58.76,58.77,58.72,58.74,83976.0,56.0336,56.0431,55.9954,56.0145,83976.0
2023-07-06 12:05:00,58.74,58.83,58.6,58.81,73876.0,56.0145,56.1003,55.881,56.0812,73876.0
2023-07-06 12:10:00,58.82,58.9,58.8,58.9,28578.0,56.0908,56.1671,56.0717,56.1671,28578.0
2023-07-06 12:15:00,58.9,59.11,58.9,59.11,283776.0,56.1671,56.3673,56.1671,56.3673,283776.0
2023-07-06 12:20:00,59.11,59.25,59.09,59.22,142592.0,56.3673,56.5008,56.3483,56.4722,142592.0
2023-07-06 12:25:00,59.22,59.27,59.19,59.26,67351.0,56.4722,56.5199,56.4436,56.5104,67351.0
2023-07-06 12:30:00,59.26,59.28,59.18,59.27,65758.0,56.5104,56.5294,56.4341,56.5199,65758.0
2023-07-06 12:35:00,59.27,59.29,59.1,59.15,38651.0,56.5199,56.539,56.3578,56.4055,38651.0
2023-07-06 12:40:00,59.15,59.26,59.09,59.09,59887.0,56.4055,56.5104,56.3483,56.3483,59887.0
2023-07-06 12:45:00,59.09,59.09,58.9,59.02,38380.0,56.3483,56.3483,56.1671,56.2815,38380.0
2023-07-06 12:50:00,59.02,59.24,59.01,59.24,157316.0,56.2815,56.4913,56.272,56.4913,157316.0
2023-07-06 12:55:00,59.24,59.3,59.19,59.25,33657.0,56.4913,56.5485,56.4436,56.5008,33657.0
2023-07-06 13:00:00,59.25,59.37,59.23,59.37,151563.0,56.5008,56.6153,56.4818,56.6153,151563.0
2023-07-06 13:05:00,59.38,59.56,59.35,59.54,87596.0,56.6248,56.7965,56.5962,56.7774,87596.0
2023-07-06 13:10:00,59.55,59.56,59.43,59.5,92449.0,56.7869,56.7965,56.6725,56.7392,92449.0
2023-07-06 13:15:00,59.5,59.55,59.4,59.45,54257.0,56.7392,56.7869,56.6439,56.6916,54257.0
2023-07-06 13:20:00,59.43,59.44,59.18,59.34,45304.0,56.6725,56.682,56.4341,56.5867,45304.0
2023-07-06 13:25:00,59.34,59.39,59.31,59.39,41741.0,56.5867,56.6343,56.5581,56.6343,41741.0
2023-07-06 13:30:00,59.39,59.39,59.27,59.31,32338.0,56.6343,56.6343,56.5199,56.5581,32338.0
2023-07-06 13:35:00,59.32,59.45,59.28,59.45,28547.0,56.5676,56.6916,56.5294,56.6916,28547.0
2023-07-06 13:40:00,59.45,59.56,59.43,59.43,148513.0,56.6916,56.7965,56.6725,56.6725,148513.0
2023-07-06 13:45:00,59.44,59.5,59.34,59.5,27164.0,56.682,56.7392,56.5867,56.7392,27164.0
2023-07-06 13:50:00,59.5,59.55,59.47,59.48,26584.0,56.7392,56.7869,56.7106,56.7202,26584.0
2023-07-06 13:55:00,59.47,59.53,59.43,59.44,27149.0,56.7106,56.7678,56.6725,56.682,27149.0
2023-07-06 14:00:00,59.44,59.45,59.33,59.37,33620.0,56.682,56.6916,56.5771,56.6153,33620.0
2023-07-06 14:05:00,59.37,59.51,59.37,59.51,29820.0,56.6153,56.7488,56.6153,56.7488,29820.0
2023-07-06 14:10:00,59.51,59.53,59.45,59.5,36481.0,56.7488,56.7678,56.6916,56.7392,36481.0
2023-07-06 14:15:00,59.5,59.53,59.48,59.48,34837.0,56.7392,56.7678,56.7202,56.7202,34837.0
2023-07-06 14:20:00,59.48,59.5,59.44,59.48,41540.0,56.7202,56.7392,56.682,56.7202,41540.0
2023-07-06 14:25:00,59.47,59.5,59.45,59.5,32626.0,56.7106,56.7392,56.6916,56.7392,32626.0
2023-07-06 14:30:00,59.5,59.56,59.48,59.52,36884.0,56.7392,56.7965,56.7202,56.7583,36884.0
2023-07-06 14:35:00,59.53,59.66,59.51,59.63,358941.0,56.7678,56.8918,56.7488,56.8632,358941.0
2023-07-06 14:40:00,59.63,59.68,59.56,59.67,305298.0,56.8632,56.9109,56.7965,56.9013,305298.0
2023-07-06 14:45:00,59.68,59.7,59.63,59.7,31662.0,56.9109,56.93,56.8632,56.93,31662.0
2023-07-06 14:50:00,59.69,59.71,59.64,59.7,50519.0,56.9204,56.9395,56.8727,56.93,50519.0
2023-07-06 14:55:00,59.69,59.78,59.69,59.78,41054.0,56.9204,57.0062,56.9204,57.0062,41054.0
2023-07-06 15:00:00,59.78,59.84,59.76,59.78,118250.0,57.0062,57.0635,56.9872,57.0062,118250.0
2023-07-06 15:05:00,59.78,59.79,59.62,59.63,122746.0,57.0062,57.0158,56.8537,56.8632,122746.0
2023-07-06 15:10:00,59.64,59.7,59.43,59.44,70221.0,56.8727,56.93,56.6725,56.682,70221.0
2023-07-06 15:15:00,59.44,59.56,59.38,59.51,115148.0,56.682,56.7965,56.6248,56.7488,115148.0
2023-07-06 15:20:00,59.51,59.55,59.38,59.43,124003.0,56.7488,56.7869,56.6248,56.6725,124003.0
2023-07-06 15:25:00,59.42,59.49,59.37,59.4,74130.0,56.6629,56.7297,56.6153,56.6439,74130.0
2023-07-06 15:30:00,59.4,59.4,59.3,59.3,117422.0,56.6439,56.6439,56.5485,56.5485,117422.0
2023-07-06 15:35:00,59.3,59.38,59.21,59.36,95283.0,56.5485,56.6248,56.4627,56.6057,95283.0
2023-07-06 15:40:00,59.36,59.39,59.3,59.38,135619.0,56.6057,56.6343,56.5485,56.6248,135619.0
2023-07-06 15:45:00,59.37,59.39,59.1,59.12,196876.0,56.6153,56.6343,56.3578,56.3769,196876.0
2023-07-06 15:50:00,59.13,59.14,58.77,58.88,455156.0,56.3864,56.3959,56.0431,56.148,455156.0
2023-07-06 15:55:00,58.88,59.14,58.83,59.08,891459.0,56.148,56.3959,56.1003,56.3387,891459.0
2023-07-07 09:30:00,58.45,59.05,58.14,58.98,140509.0,55.738,56.3101,55.4423,56.2434,140509.0
2023-07-07 09:35:00,59.12,59.18,58.74,59.0,73690.0,56.3769,56.4341,56.0145,56.2624,73690.0
2023-07-07 09:40:00,58.96,59.07,58.88,58.98,56672.0,56.2243,56.3292,56.148,56.2434,56672.0
2023-07-07 09:45:00,58.98,59.03,58.82,58.95,62130.0,56.2434,56.291,56.0908,56.2148,62130.0
2023-07-07 09:50:00,58.96,59.12,58.96,59.06,28437.0,56.2243,56.3769,56.2243,56.3196,28437.0
2023-07-07 09:55:00,59.03,59.09,58.88,58.91,70862.0,56.291,56.3483,56.148,56.1766,70862.0
2023-07-07 10:00:00,58.84,59.03,58.73,58.8,67182.0,56.1099,56.291,56.005,56.0717,67182.0
2023-07-07 10:05:00,58.8,58.85,58.65,58.76,38994.0,56.0717,56.1194,55.9287,56.0336,38994.0
2023-07-07 10:10:00,58.76,58.95,58.76,58.84,32955.0,56.0336,56.2148,56.0336,56.1099,32955.0
2023-07-07 10:15:00,58.84,59.01,58.7,59.01,98128.0,56.1099,56.272,55.9764,56.272,98128.0
2023-07-07 10:20:00,59.02,59.1,58.94,59.09,30392.0,56.2815,56.3578,56.2052,56.3483,30392.0
2023-07-07 10:25:00,59.09,59.1,58.92,58.97,38628.0,56.3483,56.3578,56.1861,56.2338,38628.0
2023-07-07 10:30:00,58.96,58.97,58.69,58.84,43730.0,56.2243,56.2338,55.9668,56.1099,43730.0
2023-07-07 10:35:00,58.83,58.93,58.83,58.89,31213.0,56.1003,56.1957,56.1003,56.1575,31213.0
2023-07-07 10:40:00,58.89,58.95,58.89,58.93,29057.0,56.1575,56.2148,56.1575,56.1957,29057.0
2023-07-07 10:45:00,58.94,59.01,58.89,58.96,39605.0,56.2052,56.272,56.1575,56.2243,39605.0
2023-07-07 10:50:00,58.97,59.05,58.96,59.01,39233.0,56.2338,56.3101,56.2243,56.272,39233.0
2023-07-07 10:55:00,59.02,59.08,58.99,59.08,22776.0,56.2815,56.3387,56.2529,56.3387,22776.0
2023-07-07 11:00:00,59.09,59.16,59.09,59.12,25180.0,56.3483,56.415,56.3483,56.3769,25180.0
2023-07-07 11:05:00,59.13,59.17,59.1,59.14,23863.0,56.3864,56.4245,56.3578,56.3959,23863.0
2023-07-07 11:10:00,59.14,59.26,59.13,59.25,23915.0,56.3959,56.5104,56.3864,56.5008,23915.0
2023-07-07 11:15:00,59.26,59.26,59.09,59.12,36564.0,56.5104,56.5104,56.3483,56.3769,36564.0
2023-07-07 11:20:00,59.1,59.15,59.02,59.06,26870.0,56.3578,56.4055,56.2815,56.3196,26870.0
2023-07-07 11:25:00,59.08,59.09,59.0,59.04,27845.0,56.3387,56.3483,56.2624,56.3006,27845.0
2023-07-07 11:30:00,59.03,59.21,59.03,59.21,35083.0,56.291,56.4627,56.291,56.4627,35083.0
2023-07-07 11:35:00,59.22,59.28,59.04,59.04,23682.0,56.4722,56.5294,56.3006,56.3006,23682.0
2023-07-07 11:40:00,59.07,59.12,58.97,58.99,58018.0,56.3292,56.3769,56.2338,56.2529,58018.0
2023-07-07 11:45:00,58.99,59.12,58.99,59.07,37891.0,56.2529,56.3769,56.2529,56.3292,37891.0
2023-07-07 11:50:00,59.08,59.24,59.07,59.17,27676.0,56.3387,56.4913,56.3292,56.4245,27676.0
2023-07-07 11:55:00,59.18,59.3,59.17,59.3,44624.0,56.4341,56.5485,56.4245,56.5485,44624.0
2023-07-07 12:00:00,59.29,59.31,59.18,59.18,27254.0,56.539,56.5581,56.4341,56.4341,27254.0
2023-07-07 12:05:00,59.2,59.29,59.19,59.25,22037.0,56.4532,56.539,56.4436,56.5008,22037.0
2023-07-07 12:10:00,59.25,59.38,59.24,59.36,69999.0,56.5008,56.6248,56.4913,56.6057,69999.0
2023-07-07 12:15:00,59.37,59.49,59.36,59.45,26801.0,56.6153,56.7297,56.6057,56.6916,26801.0
2023-07-07 12:20:00,59.45,59.45,59.38,59.43,19246.0,56.6916,56.6916,56.6248,56.6725,19246.0
2023-07-07 12:25:00,59.44,59.45,59.36,59.39,34392.0,56.682,56.6916,56.6057,56.6343,34392.0
2023-07-07 12:30:00,59.39,59.43,59.37,59.43,27160.0,56.6343,56.6725,56.6153,56.6725,27160.0
2023-07-07 12:35:00,59.43,59.55,59.4,59.53,27713.0,56.6725,56.7869,56.6439,56.7678,27713.0
2023-07-07 12:40:00,59.52,59.54,59.47,59.51,17613.0,56.7583,56.7774,56.7106,56.7488,17613.0
2023-07-07 12:45:00,59.5,59.52,59.44,59.47,22508.0,56.7392,56.7583,56.682,56.7106,22508.0
2023-07-07 12:50:00,59.47,59.51,59.45,59.49,17106.0,56.7106,56.7488,56.6916,56.7297,17106.0
2023-07-07 12:55:00,59.48,59.51,59.46,59.51,19753.0,56.7202,56.7488,56.7011,56.7488,19753.0
2023-07-07 13:00:00,59.51,59.59,59.49,59.58,19805.0,56.7488,56.8251,56.7297,56.8155,19805.0
2023-07-07 13:05:00,59.58,59.59,59.49,59.5,39581.0,56.8155,56.8251,56.7297,56.7392,39581.0
2023-07-07 13:10:00,59.5,59.56,59.45,59.55,33458.0,56.7392,56.7965,56.6916,56.7869,33458.0
2023-07-07 13:15:00,59.55,59.65,59.54,59.61,29024.0,56.7869,56.8823,56.7774,56.8441,29024.0
2023-07-07 13:20:00,59.61,59.71,59.61,59.7,46782.0,56.8441,56.9395,56.8441,56.93,46782.0
2023-07-07 13:25:00,59.7,59.72,59.66,59.69,47365.0,56.93,56.949,56.8918,56.9204,47365.0
2023-07-07 13:30:00,59.69,59.7,59.57,59.6,41853.0,56.9204,56.93,56.806,56.8346,41853.0
2023-07-07 13:35:00,59.6,59.65,59.51,59.56,24928.0,56.8346,56.8823,56.7488,56.7965,24928.0
2023-07-07 13:40:00,59.57,59.64,59.49,59.49,24909.0,56.806,56.8727,56.7297,56.7297,24909.0
2023-07-07 13:45:00,59.5,59.55,59.47,59.48,35558.0,56.7392,56.7869,56.7106,56.7202,35558.0
2023-07-07 13:50:00,59.48,59.51,59.42,59.42,25560.0,56.7202,56.7488,56.6629,56.6629,25560.0
2023-07-07 13:55:00,59.41,59.43,59.36,59.37,44121.0,56.6534,56.6725,56.6057,56.6153,44121.0
2023-07-07 14:00:00,59.38,59.41,59.35,59.4,23760.0,56.6248,56.6534,56.5962,56.6439,23760.0
2023-07-07 14:05:00,59.4,59.45,59.35,59.37,32248.0,56.6439,56.6916,56.5962,56.6153,32248.0
2023-07-07 14:10:00,59.37,59.37,59.29,59.35,26281.0,56.6153,56.6153,56.539,56.5962,26281.0
2023-07-07 14:15:00,59.35,59.41,59.33,59.39,27813.0,56.5962,56.6534,56.5771,56.6343,27813.0
2023-07-07 14:20:00,59.4,59.4,59.29,59.31,43063.0,56.6439,56.6439,56.539,56.5581,43063.0
2023-07-07 14:25:00,59.31,59.43,59.31,59.42,42065.0,56.5581,56.6725,56.5581,56.6629,42065.0
2023-07-07 14:30:00,59.42,59.5,59.41,59.47,42849.0,56.6629,56.7392,56.6534,56.7106,42849.0
2023-07-07 14:35:00,59.46,59.49,59.36,59.39,36387.0,56.7011,56.7297,56.6057,56.6343,36387.0
2023-07-07 14:40:00,59.38,59.38,59.17,59.19,30186.0,56.6248,56.6248,56.4245,56.4436,30186.0
2023-07-07 14:45:00,59.18,59.26,59.14,59.21,32795.0,56.4341,56.5104,56.3959,56.4627,32795.0
2023-07-07 14:50:00,59.21,59.25,59.16,59.16,41477.0,56.4627,56.5008,56.415,56.415,41477.0
2023-07-07 14:55:00,59.17,59.27,59.08,59.27,93863.0,56.4245,56.5199,56.3387,56.5199,93863.0
2023-07-07 15:00:00,59.27,59.42,59.26,59.28,53340.0,56.5199,56.6629,56.5104,56.5294,53340.0
2023-07-07 15:05:00,59.28,59.38,59.28,59.34,40803.0,56.5294,56.6248,56.5294,56.5867,40803.0
2023-07-07 15:10:00,59.34,59.49,59.32,59.48,76097.0,56.5867,56.7297,56.5676,56.7202,76097.0
2023-07-07 15:15:00,59.49,59.65,59.49,59.61,134991.0,56.7297,56.8823,56.7297,56.8441,134991.0
2023-07-07 15:20:00,59.62,59.66,59.54,59.61,102290.0,56.8537,56.8918,56.7774,56.8441,102290.0
2023-07-07 15:25:00,59.61,59.81,59.6,59.65,127075.0,56.8441,57.0349,56.8346,56.8823,127075.0
2023-07-07 15:30:00,59.64,59.71,59.57,59.61,95617.0,56.8727,56.9395,56.806,56.8441,95617.0
2023-07-07 15:35:00,59.62,59.67,59.51,59.52,82806.0,56.8537,56.9013,56.7488,56.7583,82806.0
2023-07-07 15:40:00,59.52,59.55,59.49,59.53,88042.0,56.7583,56.7869,56.7297,56.7678,88042.0
2023-07-07 15:45:00,59.52,59.58,59.41,59.44,168426.0,56.7583,56.8155,56.6534,56.682,168426.0
2023-07-07 15:50:00,59.44,59.52,59.32,59.33,299525.0,56.682,56.7583,56.5676,56.5771,299525.0
2023-07-07 15:55:00,59.33,59.4,59.21,59.28,777292.0,56.5771,56.6439,56.4627,56.5294,777292.0
2023-07-10 09:30:00,59.4,59.65,59.31,59.57,66513.0,56.6439,56.8823,56.5581,56.806,66513.0
2023-07-10 09:35:00,59.59,59.65,59.0,59.01,51514.0,56.8251,56.8823,56.2624,56.272,51514.0
2023-07-10 09:40:00,59.02,59.19,58.8,59.17,45434.0,56.2815,56.4436,56.0717,56.4245,45434.0
2023-07-10 09:45:00,59.2,59.24,58.95,59.02,16778.0,56.4532,56.4913,56.2148,56.2815,16778.0
2023-07-10 09:50:00,59.02,59.05,58.9,58.97,23264.0,56.2815,56.3101,56.1671,56.2338,23264.0
2023-07-10 09:55:00,58.98,59.14,58.96,59.05,42162.0,56.2434,56.3959,56.2243,56.3101,42162.0
2023-07-10 10:00:00,59.05,59.12,58.76,58.88,57427.0,56.3101,56.3769,56.0336,56.148,57427.0
2023-07-10 10:05:00,58.89,58.89,58.74,58.79,60307.0,56.1575,56.1575,56.0145,56.0622,60307.0
2023-07-10 10:10:00,58.8,58.84,58.71,58.83,59203.0,56.0717,56.1099,55.9859,56.1003,59203.0
2023-07-10 10:15:00,58.85,58.93,58.74,58.82,25344.0,56.1194,56.1957,56.0145,56.0908,25344.0
2023-07-10 10:20:00,58.82,58.84,58.74,58.75,24675.0,56.0908,56.1099,56.0145,56.024,24675.0
2023-07-10 10:25:00,58.75,58.77,58.59,58.63,35476.0,56.024,56.0431,55.8715,55.9096,35476.0
2023-07-10 10:30:00,58.64,58.67,58.44,58.46,74227.0,55.9191,55.9477,55.7284,55.7475,74227.0
2023-07-10 10:35:00,58.46,58.54,58.36,58.46,42677.0,55.7475,55.8238,55.6521,55.7475,42677.0
2023-07-10 10:40:00,58.47,58.53,58.4,58.45,37771.0,55.757,55.8142,55.6903,55.738,37771.0
2023-07-10 10:45:00,58.46,58.54,58.44,58.44,37893.0,55.7475,55.8238,55.7284,55.7284,37893.0
2023-07-10 10:50:00,58.44,58.48,58.35,58.37,30611.0,55.7284,55.7666,55.6426,55.6617,30611.0
2023-07-10 10:55:00,58.37,58.39,58.27,58.35,22625.0,55.6617,55.6807,55.5663,55.6426,22625.0
2023-07-10 11:00:00,58.35,58.41,58.29,58.34,19421.0,55.6426,55.6998,55.5854,55.6331,19421.0
2023-07-10 11:05:00,58.34,58.34,58.11,58.14,474536.0,55.6331,55.6331,55.4137,55.4423,474536.0
2023-07-10 11:10:00,58.16,58.22,58.08,58.1,39919.0,55.4614,55.5186,55.3851,55.4042,39919.0
2023-07-10 11:15:00,58.1,58.46,58.09,58.4,45488.0,55.4042,55.7475,55.3947,55.6903,45488.0
2023-07-10 11:20:00,58.4,58.49,58.31,58.49,16594.0,55.6903,55.7761,55.6044,55.7761,16594.0
2023-07-10 11:25:00,58.48,58.63,58.48,58.49,15550.0,55.7666,55.9096,55.7666,55.7761,15550.0
2023-07-10 11:30:00,58.5,58.55,58.47,58.5,10724.0,55.7856,55.8333,55.757,55.7856,10724.0
2023-07-10 11:35:00,58.51,58.56,58.5,58.51,13049.0,55.7952,55.8428,55.7856,55.7952,13049.0
2023-07-10 11:40:00,58.52,58.54,58.48,58.48,27572.0,55.8047,55.8238,55.7666,55.7666,27572.0
2023-07-10 11:45:00,58.48,58.57,58.45,58.55,34195.0,55.7666,55.8524,55.738,55.8333,34195.0
2023-07-10 11:50:00,58.54,58.56,58.51,58.55,17017.0,55.8238,55.8428,55.7952,55.8333,17017.0
2023-07-10 11:55:00,58.57,58.59,58.5,58.51,37723.0,55.8524,55.8715,55.7856,55.7952,37723.0
2023-07-10 12:00:00,58.51,58.52,58.38,58.46,31697.0,55.7952,55.8047,55.6712,55.7475,31697.0
2023-07-10 12:05:00,58.46,58.46,58.33,58.4,24819.0,55.7475,55.7475,55.6235,55.6903,24819.0
2023-07-10 12:10:00,58.41,58.52,58.4,58.51,12335.0,55.6998,55.8047,55.6903,55.7952,12335.0
2023-07-10 12:15:00,58.5,58.55,58.46,58.5,17301.0,55.7856,55.8333,55.7475,55.7856,17301.0
2023-07-10 12:20:00,58.51,58.53,58.46,58.51,16722.0,55.7952,55.8142,55.7475,55.7952,16722.0
2023-07-10 12:25:00,58.51,58.62,58.49,58.54,20528.0,55.7952,55.9001,55.7761,55.8238,20528.0
2023-07-10 12:30:00,58.54,58.58,58.5,58.54,13730.0,55.8238,55.8619,55.7856,55.8238,13730.0
2023-07-10 12:35:00,58.54,58.56,58.48,58.53,23264.0,55.8238,55.8428,55.7666,55.8142,23264.0
2023-07-10 12:40:00,58.52,58.55,58.49,58.54,18373.0,55.8047,55.8333,55.7761,55.8238,18373.0
2023-07-10 12:45:00,58.54,58.64,58.51,58.64,24260.0,55.8238,55.9191,55.7952,55.9191,24260.0
2023-07-10 12:50:00,58.63,58.66,58.53,58.53,20931.0,55.9096,55.9382,55.8142,55.8142,20931.0
2023-07-10 12:55:00,58.53,58.65,58.52,58.61,26299.0,55.8142,55.9287,55.8047,55.8905,26299.0
2023-07-10 13:00:00,58.61,58.71,58.55,58.71,36345.0,55.8905,55.9859,55.8333,55.9859,36345.0
2023-07-10 13:05:00,58.71,58.71,58.62,58.65,24977.0,55.9859,55.9859,55.9001,55.9287,24977.0
2023-07-10 13:10:00,58.64,58.73,58.59,58.68,34924.0,55.9191,56.005,55.8715,55.9573,34924.0
2023-07-10 13:15:00,58.71,58.8,58.69,58.72,24606.0,55.9859,56.0717,55.9668,55.9954,24606.0
2023-07-10 13:20:00,58.73,58.8,58.7,58.8,24107.0,56.005,56.0717,55.9764,56.0717,24107.0
2023-07-10 13:25:00,58.77,58.78,58.69,58.75,22466.0,56.0431,56.0526,55.9668,56.024,22466.0
2023-07-10 13:30:00,58.76,58.77,58.68,58.75,28945.0,56.0336,56.0431,55.9573,56.024,28945.0
2023-07-10 13:35:00,58.76,58.96,58.75,58.92,119434.0,56.0336,56.2243,56.024,56.1861,119434.0
2023-07-10 13:40:00,58.9,59.0,58.85,58.97,86309.0,56.1671,56.2624,56.1194,56.2338,86309.0
2023-07-10 13:45:00,58.97,58.98,58.79,58.82,35752.0,56.2338,56.2434,56.0622,56.0908,35752.0
2023-07-10 13:50:00,58.83,58.88,58.8,58.88,19037.0,56.1003,56.148,56.0717,56.148,19037.0
2023-07-10 13:55:00,58.89,58.89,58.81,58.88,41471.0,56.1575,56.1575,56.0812,56.148,41471.0
2023-07-10 14:00:00,58.88,58.93,58.8,58.82,23280.0,56.148,56.1957,56.0717,56.0908,23280.0
2023-07-10 14:05:00,58.81,58.86,58.73,58.73,21829.0,56.0812,56.1289,56.005,56.005,21829.0
2023-07-10 14:10:00,58.74,58.8,58.7,58.8,21065.0,56.0145,56.0717,55.9764,56.0717,21065.0
2023-07-10 14:15:00,58.8,58.8,58.72,58.73,22986.0,56.0717,56.0717,55.9954,56.005,22986.0
2023-07-10 14:20:00,58.73,58.85,58.73,58.81,49049.0,56.005,56.1194,56.005,56.0812,49049.0
2023-07-10 14:25:00,58.82,58.94,58.8,58.93,40009.0,56.0908,56.2052,56.0717,56.1957,40009.0
2023-07-10 14:30:00,58.94,58.96,58.92,58.94,25588.0,56.2052,56.2243,56.1861,56.2052,25588.0
2023-07-10 14:35:00,58.94,59.01,58.87,58.87,76614.0,56.2052,56.272,56.1385,56.1385,76614.0
2023-07-10 14:40:00,58.86,58.89,58.84,58.88,16078.0,56.1289,56.1575,56.1099,56.148,16078.0
2023-07-10 14:45:00,58.88,58.89,58.79,58.8,12805.0,56.148,56.1575,56.0622,56.0717,12805.0
2023-07-10 14:50:00,58.8,58.83,58.76,58.79,30195.0,56.0717,56.1003,56.0336,56.0622,30195.0
2023-07-10 14:55:00,58.79,58.84,58.78,58.84,23591.0,56.0622,56.1099,56.0526,56.1099,23591.0
2023-07-10 15:00:00,58.84,58.86,58.79,58.86,52471.0,56.1099,56.1289,56.0622,56.1289,52471.0
2023-07-10 15:05:00,58.86,58.87,58.75,58.77,29565.0,56.1289,56.1385,56.024,56.0431,29565.0
2023-07-10 15:10:00,58.77,58.81,58.7,58.73,68910.0,56.0431,56.0812,55.9764,56.005,68910.0
2023-07-10 15:15:00,58.72,58.75,58.53,58.57,176497.0,55.9954,56.024,55.8142,55.8524,176497.0
2023-07-10 15:20:00,58.57,58.58,58.47,58.53,68430.0,55.8524,55.8619,55.757,55.8142,68430.0
2023-07-10 15:25:00,58.53,58.56,58.46,58.51,29277.0,55.8142,55.8428,55.7475,55.7952,29277.0
2023-07-10 15:30:00,58.51,58.51,58.32,58.33,64202.0,55.7952,55.7952,55.614,55.6235,64202.0
2023-07-10 15:35:00,58.32,58.37,58.3,58.35,33000.0,55.614,55.6617,55.5949,55.6426,33000.0
2023-07-10 15:40:00,58.35,58.36,58.25,58.33,71996.0,55.6426,55.6521,55.5472,55.6235,71996.0
2023-07-10 15:45:00,58.33,58.41,58.29,58.4,88135.0,55.6235,55.6998,55.5854,55.6903,88135.0
2023-07-10 15:50:00,58.39,58.42,58.3,58.39,125587.0,55.6807,55.7093,55.5949,55.6807,125587.0
2023-07-10 15:55:00,58.39,58.42,58.27,58.35,301703.0,55.6807,55.7093,55.5663,55.6426,301703.0
2023-07-11 09:30:00,58.41,58.59,58.2,58.57,60163.0,55.6998,55.8715,55.4996,55.8524,60163.0
2023-07-11 09:35:00,58.51,58.86,58.42,58.78,85351.0,55.7952,56.1289,55.7093,56.0526,85351.0
2023-07-11 09:40:00,58.86,58.97,58.59,58.63,19755.0,56.1289,56.2338,55.8715,55.9096,19755.0
2023-07-11 09:45:00,58.71,58.79,58.65,58.79,18326.0,55.9859,56.0622,55.9287,56.0622,18326.0
2023-07-11 09:50:00,58.78,58.94,58.66,58.92,8606.0,56.0526,56.2052,55.9382,56.1861,8606.0
2023-07-11 09:55:00,58.94,58.94,58.77,58.77,21167.0,56.2052,56.2052,56.0431,56.0431,21167.0
2023-07-11 10:00:00,58.78,58.78,58.5,58.56,68533.0,56.0526,56.0526,55.7856,55.8428,68533.0
2023-07-11 10:05:00,58.55,58.74,58.52,58.72,11467.0,55.8333,56.0145,55.8047,55.9954,11467.0
2023-07-11 10:10:00,58.8,59.01,58.72,58.97,27262.0,56.0717,56.272,55.9954,56.2338,27262.0
2023-07-11 10:15:00,58.99,59.21,58.99,59.2,26661.0,56.2529,56.4627,56.2529,56.4532,26661.0
2023-07-11 10:20:00,59.2,59.47,59.15,59.47,25089.0,56.4532,56.7106,56.4055,56.7106,25089.0
2023-07-11 10:25:00,59.47,59.47,59.29,59.37,55828.0,56.7106,56.7106,56.539,56.6153,55828.0
2023-07-11 10:30:00,59.37,59.38,59.15,59.22,116591.0,56.6153,56.6248,56.4055,56.4722,116591.0
2023-07-11 10:35:00,59.23,59.4,59.23,59.36,24660.0,56.4818,56.6439,56.4818,56.6057,24660.0
2023-07-11 10:40:00,59.36,59.4,59.24,59.25,10292.0,56.6057,56.6439,56.4913,56.5008,10292.0
2023-07-11 10:45:00,59.24,59.37,59.23,59.37,29446.0,56.4913,56.6153,56.4818,56.6153,29446.0
2023-07-11 10:50:00,59.36,59.38,59.17,59.17,50146.0,56.6057,56.6248,56.4245,56.4245,50146.0
2023-07-11 10:55:00,59.16,59.19,58.99,59.04,16747.0,56.415,56.4436,56.2529,56.3006,16747.0
2023-07-11 11:00:00,59.03,59.06,58.91,58.93,13357.0,56.291,56.3196,56.1766,56.1957,13357.0
2023-07-11 11:05:00,58.94,59.08,58.81,59.05,37147.0,56.2052,56.3387,56.0812,56.3101,37147.0
2023-07-11 11:10:00,59.05,59.24,59.04,59.23,13325.0,56.3101,56.4913,56.3006,56.4818,13325.0
2023-07-11 11:15:00,59.25,59.25,59.06,59.17,15756.0,56.5008,56.5008,56.3196,56.4245,15756.0
2023-07-11 11:20:00,59.17,59.26,59.16,59.23,36580.0,56.4245,56.5104,56.415,56.4818,36580.0
2023-07-11 11:25:00,59.23,59.28,59.18,59.28,22393.0,56.4818,56.5294,56.4341,56.5294,22393.0
2023-07-11 11:30:00,59.28,59.29,59.17,59.27,12946.0,56.5294,56.539,56.4245,56.5199,12946.0
2023-07-11 11:35:00,59.26,59.28,59.18,59.21,17027.0,56.5104,56.5294,56.4341,56.4627,17027.0
2023-07-11 11:40:00,59.23,59.26,59.21,59.23,11403.0,56.4818,56.5104,56.4627,56.4818,11403.0
2023-07-11 11:45:00,59.22,59.26,59.2,59.21,17047.0,56.4722,56.5104,56.4532,56.4627,17047.0
2023-07-11 11:50:00,59.21,59.25,59.03,59.05,11928.0,56.4627,56.5008,56.291,56.3101,11928.0
2023-07-11 11:55:00,59.05,59.13,59.04,59.11,26348.0,56.3101,56.3864,56.3006,56.3673,26348.0
2023-07-11 12:00:00,59.11,59.19,59.05,59.18,17099.0,56.3673,56.4436,56.3101,56.4341,17099.0
2023-07-11 12:05:00,59.16,59.26,59.16,59.23,19065.0,56.415,56.5104,56.415,56.4818,19065.0
2023-07-11 12:10:00,59.23,59.34,59.18,59.2,16088.0,56.4818,56.5867,56.4341,56.4532,16088.0
2023-07-11 12:15:00,59.19,59.25,59.19,59.24,10850.0,56.4436,56.5008,56.4436,56.4913,10850.0
2023-07-11 12:20:00,59.26,59.33,59.24,59.27,8685.0,56.5104,56.5771,56.4913,56.5199,8685.0
2023-07-11 12:25:00,59.26,59.27,59.09,59.17,19835.0,56.5104,56.5199,56.3483,56.4245,19835.0
2023-07-11 12:30:00,59.16,59.16,58.99,59.02,8287.0,56.415,56.415,56.2529,56.2815,8287.0
2023-07-11 12:35:00,59.02,59.16,59.0,59.13,24071.0,56.2815,56.415,56.2624,56.3864,24071.0
2023-07-11 12:40:00,59.14,59.15,59.03,59.03,9672.0,56.3959,56.4055,56.291,56.291,9672.0
2023-07-11 12:45:00,59.02,59.08,59.0,59.04,12731.0,56.2815,56.3387,56.2624,56.3006,12731.0
2023-07-11 12:50:00,59.04,59.09,59.01,59.09,11861.0,56.3006,56.3483,56.272,56.3483,11861.0
2023-07-11 12:55:00,59.08,59.1,59.03,59.1,16776.0,56.3387,56.3578,56.291,56.3578,16776.0
2023-07-11 13:00:00,59.08,59.14,59.04,59.13,20453.0,56.3387,56.3959,56.3006,56.3864,20453.0
2023-07-11 13:05:00,59.11,59.14,59.1,59.1,10988.0,56.3673,56.3959,56.3578,56.3578,10988.0
2023-07-11 13:10:00,59.07,59.18,59.06,59.18,16943.0,56.3292,56.4341,56.3196,56.4341,16943.0
2023-07-11 13:15:00,59.18,59.18,59.04,59.09,92238.0,56.4341,56.4341,56.3006,56.3483,92238.0
2023-07-11 13:20:00,59.1,59.2,59.08,59.11,28518.0,56.3578,56.4532,56.3387,56.3673,28518.0
2023-07-11 13:25:00,59.12,59.16,59.1,59.15,38036.0,56.3769,56.415,56.3578,56.4055,38036.0
2023-07-11 13:30:00,59.16,59.19,59.13,59.14,26171.0,56.415,56.4436,56.3864,56.3959,26171.0
2023-07-11 13:35:00,59.13,59.17,59.1,59.11,14172.0,56.3864,56.4245,56.3578,56.3673,14172.0
2023-07-11 13:40:00,59.09,59.13,59.07,59.11,13561.0,56.3483,56.3864,56.3292,56.3673,13561.0
2023-07-11 13:45:00,59.11,59.14,59.06,59.14,16087.0,56.3673,56.3959,56.3196,56.3959,16087.0
2023-07-11 13:50:00,59.15,59.15,59.07,59.07,15045.0,56.4055,56.4055,56.3292,56.3292,15045.0
2023-07-11 13:55:00,59.07,59.15,59.05,59.13,15726.0,56.3292,56.4055,56.3101,56.3864,15726.0
2023-07-11 14:00:00,59.13,59.17,59.1,59.16,13085.0,56.3864,56.4245,56.3578,56.415,13085.0
2023-07-11 14:05:00,59.15,59.15,59.1,59.1,8292.0,56.4055,56.4055,56.3578,56.3578,8292.0
2023-07-11 14:10:00,59.1,59.12,59.07,59.08,9129.0,56.3578,56.3769,56.3292,56.3387,9129.0
2023-07-11 14:15:00,59.07,59.08,59.02,59.05,10157.0,56.3292,56.3387,56.2815,56.3101,10157.0
2023-07-11 14:20:00,59.04,59.05,59.0,59.04,17436.0,56.3006,56.3101,56.2624,56.3006,17436.0
2023-07-11 14:25:00,59.03,59.11,59.03,59.08,20468.0,56.291,56.3673,56.291,56.3387,20468.0
2023-07-11 14:30:00,59.08,59.15,59.08,59.1,16837.0,56.3387,56.4055,56.3387,56.3578,16837.0
2023-07-11 14:35:00,59.11,59.16,59.1,59.14,19629.0,56.3673,56.415,56.3578,56.3959,19629.0
2023-07-11 14:40:00,59.14,59.15,59.07,59.11,52656.0,56.3959,56.4055,56.3292,56.3673,52656.0
2023-07-11 14:45:00,59.12,59.18,59.1,59.15,33500.0,56.3769,56.4341,56.3578,56.4055,33500.0
2023-07-11 14:50:00,59.13,59.13,59.05,59.05,8321.0,56.3864,56.3864,56.3101,56.3101,8321.0
2023-07-11 14:55:00,59.05,59.1,59.02,59.07,12780.0,56.3101,56.3578,56.2815,56.3292,12780.0
2023-07-11 15:00:00,59.08,59.15,59.07,59.11,11519.0,56.3387,56.4055,56.3292,56.3673,11519.0
2023-07-11 15:05:00,59.1,59.1,59.02,59.04,68240.0,56.3578,56.3578,56.2815,56.3006,68240.0
2023-07-11 15:10:00,59.02,59.08,58.99,59.01,11967.0,56.2815,56.3387,56.2529,56.272,11967.0
2023-07-11 15:15:00,59.01,59.02,58.97,59.02,11486.0,56.272,56.2815,56.2338,56.2815,11486.0
2023-07-11 15:20:00,59.03,59.05,59.0,59.02,12384.0,56.291,56.3101,56.2624,56.2815,12384.0
2023-07-11 15:25:00,59.02,59.05,59.01,59.04,16493.0,56.2815,56.3101,56.272,56.3006,16493.0
2023-07-11 15:30:00,59.04,59.04,58.96,58.98,22068.0,56.3006,56.3006,56.2243,56.2434,22068.0
2023-07-11 15:35:00,58.98,59.0,58.95,58.95,47581.0,56.2434,56.2624,56.2148,56.2148,47581.0
2023-07-11 15:40:00,58.96,59.14,58.95,59.12,53807.0,56.2243,56.3959,56.2148,56.3769,53807.0
2023-07-11 15:45:00,59.12,59.22,59.11,59.21,86079.0,56.3769,56.4722,56.3673,56.4627,86079.0
2023-07-11 15:50:00,59.22,59.27,59.16,59.19,130831.0,56.4722,56.5199,56.415,56.4436,130831.0
2023-07-11 15:55:00,59.18,59.32,59.17,59.27,313050.0,56.4341,56.5676,56.4245,56.5199,313050.0
2023-07-12 09:30:00,60.29,60.45,59.69,59.71,74561.0,57.4926,57.6452,56.9204,56.9395,74561.0
2023-07-12 09:35:00,59.78,59.85,59.54,59.63,36859.0,57.0062,57.073,56.7774,56.8632,36859.0
2023-07-12 09:40:00,59.65,59.83,59.53,59.54,95807.0,56.8823,57.0539,56.7678,56.7774,95807.0
2023-07-12 09:45:00,59.52,59.56,59.35,59.53,41625.0,56.7583,56.7965,56.5962,56.7678,41625.0
2023-07-12 09:50:00,59.54,59.61,59.45,59.45,28494.0,56.7774,56.8441,56.6916,56.6916,28494.0
2023-07-12 09:55:00,59.47,59.54,59.35,59.4,87030.0,56.7106,56.7774,56.5962,56.6439,87030.0
2023-07-12 10:00:00,59.41,59.54,59.39,59.46,31370.0,56.6534,56.7774,56.6343,56.7011,31370.0
2023-07-12 10:05:00,59.45,59.61,59.37,59.6,22368.0,56.6916,56.8441,56.6153,56.8346,22368.0
2023-07-12 10:10:00,59.58,59.78,59.56,59.68,36169.0,56.8155,57.0062,56.7965,56.9109,36169.0
2023-07-12 10:15:00,59.68,59.8,59.61,59.71,12967.0,56.9109,57.0253,56.8441,56.9395,12967.0
2023-07-12 10:20:00,59.71,59.71,59.57,59.58,19054.0,56.9395,56.9395,56.806,56.8155,19054.0
2023-07-12 10:25:00,59.57,59.66,59.53,59.59,17760.0,56.806,56.8918,56.7678,56.8251,17760.0
2023-07-12 10:30:00,59.57,59.69,59.55,59.66,17448.0,56.806,56.9204,56.7869,56.8918,17448.0
2023-07-12 10:35:00,59.66,59.68,59.56,59.56,19827.0,56.8918,56.9109,56.7965,56.7965,19827.0
2023-07-12 10:40:00,59.55,59.6,59.49,59.55,24203.0,56.7869,56.8346,56.7297,56.7869,24203.0
2023-07-12 10:45:00,59.55,59.63,59.5,59.61,35907.0,56.7869,56.8632,56.7392,56.8441,35907.0
2023-07-12 10:50:00,59.6,59.68,59.58,59.61,43172.0,56.8346,56.9109,56.8155,56.8441,43172.0
2023-07-12 10:55:00,59.6,59.87,59.59,59.85,15246.0,56.8346,57.0921,56.8251,57.073,15246.0
2023-07-12 11:00:00,59.86,59.88,59.63,59.63,8217.0,57.0825,57.1016,56.8632,56.8632,8217.0
2023-07-12 11:05:00,59.64,59.69,59.54,59.59,15154.0,56.8727,56.9204,56.7774,56.8251,15154.0
2023-07-12 11:10:00,59.58,59.66,59.56,59.62,12107.0,56.8155,56.8918,56.7965,56.8537,12107.0
2023-07-12 11:15:00,59.63,59.63,59.46,59.46,72470.0,56.8632,56.8632,56.7011,56.7011,72470.0
2023-07-12 11:20:00,59.47,59.54,59.35,59.54,15328.0,56.7106,56.7774,56.5962,56.7774,15328.0
2023-07-12 11:25:00,59.52,59.58,59.5,59.52,8497.0,56.7583,56.8155,56.7392,56.7583,8497.0
2023-07-12 11:30:00,59.5,59.56,59.45,59.51,44981.0,56.7392,56.7965,56.6916,56.7488,44981.0
2023-07-12 11:35:00,59.51,59.59,59.48,59.52,10015.0,56.7488,56.8251,56.7202,56.7583,10015.0
2023-07-12 11:40:00,59.52,59.52,59.35,59.43,9722.0,56.7583,56.7583,56.5962,56.6725,9722.0
2023-07-12 11:45:00,59.42,59.55,59.38,59.53,16817.0,56.6629,56.7869,56.6248,56.7678,16817.0
2023-07-12 11:50:00,59.52,59.58,59.42,59.43,11646.0,56.7583,56.8155,56.6629,56.6725,11646.0
2023-07-12 11:55:00,59.44,59.46,59.23,59.25,20593.0,56.682,56.7011,56.4818,56.5008,20593.0
2023-07-12 12:00:00,59.24,59.33,59.23,59.3,36779.0,56.4913,56.5771,56.4818,56.5485,36779.0
2023-07-12 12:05:00,59.3,59.35,59.27,59.34,18938.0,56.5485,56.5962,56.5199,56.5867,18938.0
2023-07-12 12:10:00,59.34,59.44,59.32,59.42,11826.0,56.5867,56.682,56.5676,56.6629,11826.0
2023-07-12 12:15:00,59.41,59.46,59.28,59.32,14556.0,56.6534,56.7011,56.5294,56.5676,14556.0
2023-07-12 12:20:00,59.31,59.37,59.31,59.33,9364.0,56.5581,56.6153,56.5581,56.5771,9364.0
2023-07-12 12:25:00,59.35,59.38,59.27,59.34,11541.0,56.5962,56.6248,56.5199,56.5867,11541.0
2023-07-12 12:30:00,59.34,59.4,59.34,59.36,9923.0,56.5867,56.6439,56.5867,56.6057,9923.0
2023-07-12 12:35:00,59.35,59.42,59.35,59.41,5563.0,56.5962,56.6629,56.5962,56.6534,5563.0
2023-07-12 12:40:00,59.41,59.43,59.34,59.43,16029.0,56.6534,56.6725,56.5867,56.6725,16029.0
2023-07-12 12:45:00,59.43,59.43,59.35,59.37,15732.0,56.6725,56.6725,56.5962,56.6153,15732.0
2023-07-12 12:50:00,59.37,59.47,59.35,59.46,10323.0,56.6153,56.7106,56.5962,56.7011,10323.0
2023-07-12 12:55:00,59.48,59.51,59.39,59.41,6635.0,56.7202,56.7488,56.6343,56.6534,6635.0
2023-07-12 13:00:00,59.43,59.5,59.42,59.46,9781.0,56.6725,56.7392,56.6629,56.7011,9781.0
2023-07-12 13:05:00,59.47,59.53,59.46,59.5,16509.0,56.7106,56.7678,56.7011,56.7392,16509.0
2023-07-12 13:10:00,59.5,59.66,59.5,59.66,53885.0,56.7392,56.8918,56.7392,56.8918,53885.0
2023-07-12 13:15:00,59.66,59.69,59.63,59.66,21284.0,56.8918,56.9204,56.8632,56.8918,21284.0
2023-07-12 13:20:00,59.66,59.66,59.49,59.5,10561.0,56.8918,56.8918,56.7297,56.7392,10561.0
2023-07-12 13:25:00,59.49,59.57,59.49,59.57,10563.0,56.7297,56.806,56.7297,56.806,10563.0
2023-07-12 13:30:00,59.56,59.63,59.54,59.61,16374.0,56.7965,56.8632,56.7774,56.8441,16374.0
2023-07-12 13:35:00,59.61,59.62,59.55,59.59,12901.0,56.8441,56.8537,56.7869,56.8251,12901.0
2023-07-12 13:40:00,59.6,59.63,59.56,59.62,9001.0,56.8346,56.8632,56.7965,56.8537,9001.0
2023-07-12 13:45:00,59.62,59.62,59.56,59.57,13422.0,56.8537,56.8537,56.7965,56.806,13422.0
2023-07-12 13:50:00,59.57,59.57,59.5,59.5,10375.0,56.806,56.806,56.7392,56.7392,10375.0
2023-07-12 13:55:00,59.51,59.59,59.51,59.56,16225.0,56.7488,56.8251,56.7488,56.7965,16225.0
2023-07-12 14:00:00,59.55,59.55,59.35,59.41,77397.0,56.7869,56.7869,56.5962,56.6534,77397.0
2023-07-12 14:05:00,59.4,59.45,59.36,59.42,11311.0,56.6439,56.6916,56.6057,56.6629,11311.0
2023-07-12 14:10:00,59.4,59.45,59.38,59.42,8260.0,56.6439,56.6916,56.6248,56.6629,8260.0
2023-07-12 14:15:00,59.45,59.45,59.36,59.4,11261.0,56.6916,56.6916,56.6057,56.6439,11261.0
2023-07-12 14:20:00,59.43,59.52,59.42,59.47,29359.0,56.6725,56.7583,56.6629,56.7106,29359.0
2023-07-12 14:25:00,59.49,59.51,59.42,59.51,13154.0,56.7297,56.7488,56.6629,56.7488,13154.0
2023-07-12 14:30:00,59.52,59.58,59.48,59.56,13466.0,56.7583,56.8155,56.7202,56.7965,13466.0
2023-07-12 14:35:00,59.58,59.59,59.54,59.59,11366.0,56.8155,56.8251,56.7774,56.8251,11366.0
2023-07-12 14:40:00,59.6,59.6,59.5,59.52,12429.0,56.8346,56.8346,56.7392,56.7583,12429.0
2023-07-12 14:45:00,59.51,59.52,59.48,59.51,13236.0,56.7488,56.7583,56.7202,56.7488,13236.0
2023-07-12 14:50:00,59.51,59.58,59.49,59.54,16085.0,56.7488,56.8155,56.7297,56.7774,16085.0
2023-07-12 14:55:00,59.54,59.61,59.54,59.59,14306.0,56.7774,56.8441,56.7774,56.8251,14306.0
2023-07-12 15:00:00,59.58,59.6,59.54,59.57,16384.0,56.8155,56.8346,56.7774,56.806,16384.0
2023-07-12 15:05:00,59.57,59.57,59.49,59.51,20604.0,56.806,56.806,56.7297,56.7488,20604.0
2023-07-12 15:10:00,59.5,59.53,59.42,59.42,17381.0,56.7392,56.7678,56.6629,56.6629,17381.0
2023-07-12 15:15:00,59.42,59.49,59.36,59.37,13955.0,56.6629,56.7297,56.6057,56.6153,13955.0
2023-07-12 15:20:00,59.36,59.36,59.08,59.1,39251.0,56.6057,56.6057,56.3387,56.3578,39251.0
2023-07-12 15:25:00,59.1,59.11,59.0,59.04,67740.0,56.3578,56.3673,56.2624,56.3006,67740.0
2023-07-12 15:30:00,59.04,59.05,58.93,58.94,53124.0,56.3006,56.3101,56.1957,56.2052,53124.0
2023-07-12 15:35:00,58.94,59.1,58.94,59.09,50869.0,56.2052,56.3578,56.2052,56.3483,50869.0
2023-07-12 15:40:00,59.09,59.11,58.99,59.09,58002.0,56.3483,56.3673,56.2529,56.3483,58002.0
2023-07-12 15:45:00,59.08,59.18,59.07,59.14,57035.0,56.3387,56.4341,56.3292,56.3959,57035.0
2023-07-12 15:50:00,59.13,59.21,59.09,59.1,95715.0,56.3864,56.4627,56.3483,56.3578,95715.0
2023-07-12 15:55:00,59.11,59.25,59.1,59.23,292580.0,56.3673,56.5008,56.3578,56.4818,292580.0
2023-07-13 09:30:00,59.35,59.35,59.04,59.26,39312.0,56.5962,56.5962,56.3006,56.5104,39312.0
2023-07-13 09:35:00,59.27,59.31,59.05,59.2,13477.0,56.5199,56.5581,56.3101,56.4532,13477.0
2023-07-13 09:40:00,59.16,59.19,58.74,58.92,60402.0,56.415,56.4436,56.0145,56.1861,60402.0
2023-07-13 09:45:00,58.94,58.96,58.77,58.77,26802.0,56.2052,56.2243,56.0431,56.0431,26802.0
2023-07-13 09:50:00,58.79,58.91,58.78,58.87,30982.0,56.0622,56.1766,56.0526,56.1385,30982.0
2023-07-13 09:55:00,58.87,58.97,58.83,58.91,19902.0,56.1385,56.2338,56.1003,56.1766,19902.0
2023-07-13 10:00:00,58.92,59.25,58.92,59.25,18392.0,56.1861,56.5008,56.1861,56.5008,18392.0
2023-07-13 10:05:00,59.27,59.45,59.26,59.45,21589.0,56.5199,56.6916,56.5104,56.6916,21589.0
2023-07-13 10:10:00,59.45,59.54,59.41,59.44,58933.0,56.6916,56.7774,56.6534,56.682,58933.0
2023-07-13 10:15:00,59.44,59.45,59.29,59.34,13215.0,56.682,56.6916,56.539,56.5867,13215.0
2023-07-13 10:20:00,59.34,59.37,59.27,59.31,18344.0,56.5867,56.6153,56.5199,56.5581,18344.0
2023-07-13 10:25:00,59.33,59.52,59.31,59.43,14708.0,56.5771,56.7583,56.5581,56.6725,14708.0
2023-07-13 10:30:00,59.41,59.52,59.3,59.52,39414.0,56.6534,56.7583,56.5485,56.7583,39414.0
2023-07-13 10:35:00,59.51,59.53,59.4,59.42,12849.0,56.7488,56.7678,56.6439,56.6629,12849.0
2023-07-13 10:40:00,59.4,59.49,59.36,59.42,24128.0,56.6439,56.7297,56.6057,56.6629,24128.0
2023-07-13 10:45:00,59.4,59.57,59.4,59.48,13154.0,56.6439,56.806,56.6439,56.7202,13154.0
2023-07-13 10:50:00,59.47,59.5,59.42,59.47,12944.0,56.7106,56.7392,56.6629,56.7106,12944.0
2023-07-13 10:55:00,59.49,59.9,59.47,59.84,76935.0,56.7297,57.1207,56.7106,57.0635,76935.0
2023-07-13 11:00:00,59.85,59.94,59.82,59.88,12377.0,57.073,57.1588,57.0444,57.1016,12377.0
2023-07-13 11:05:00,59.87,59.93,59.85,59.87,7959.0,57.0921,57.1493,57.073,57.0921,7959.0
2023-07-13 11:10:00,59.86,59.88,59.78,59.82,11091.0,57.0825,57.1016,57.0062,57.0444,11091.0
2023-07-13 11:15:00,59.83,59.99,59.83,59.95,8467.0,57.0539,57.2065,57.0539,57.1684,8467.0
2023-07-13 11:20:00,59.9,59.92,59.83,59.92,20695.0,57.1207,57.1397,57.0539,57.1397,20695.0
2023-07-13 11:25:00,59.92,59.96,59.8,59.8,10150.0,57.1397,57.1779,57.0253,57.0253,10150.0
2023-07-13 11:30:00,59.79,59.83,59.73,59.79,8939.0,57.0158,57.0539,56.9586,57.0158,8939.0
2023-07-13 11:35:00,59.77,59.8,59.73,59.78,7945.0,56.9967,57.0253,56.9586,57.0062,7945.0
2023-07-13 11:40:00,59.76,59.9,59.73,59.87,14802.0,56.9872,57.1207,56.9586,57.0921,14802.0
2023-07-13 11:45:00,59.86,59.87,59.69,59.69,40255.0,57.0825,57.0921,56.9204,56.9204,40255.0
2023-07-13 11:50:00,59.68,59.72,59.63,59.67,18771.0,56.9109,56.949,56.8632,56.9013,18771.0
2023-07-13 11:55:00,59.67,59.71,59.65,59.7,10485.0,56.9013,56.9395,56.8823,56.93,10485.0
2023-07-13 12:00:00,59.7,59.71,59.57,59.65,9713.0,56.93,56.9395,56.806,56.8823,9713.0
2023-07-13 12:05:00,59.65,59.73,59.65,59.71,12453.0,56.8823,56.9586,56.8823,56.9395,12453.0
2023-07-13 12:10:00,59.72,59.78,59.7,59.78,13765.0,56.949,57.0062,56.93,57.0062,13765.0
2023-07-13 12:15:00,59.78,59.81,59.68,59.69,27518.0,57.0062,57.0349,56.9109,56.9204,27518.0
2023-07-13 12:20:00,59.68,59.69,59.53,59.53,13159.0,56.9109,56.9204,56.7678,56.7678,13159.0
2023-07-13 12:25:00,59.55,59.58,59.53,59.58,9333.0,56.7869,56.8155,56.7678,56.8155,9333.0
2023-07-13 12:30:00,59.56,59.69,59.55,59.69,20782.0,56.7965,56.9204,56.7869,56.9204,20782.0
2023-07-13 12:35:00,59.69,59.7,59.63,59.7,8605.0,56.9204,56.93,56.8632,56.93,8605.0
2023-07-13 12:40:00,59.72,59.76,59.66,59.76,7767.0,56.949,56.9872,56.8918,56.9872,7767.0
2023-07-13 12:45:00,59.76,59.78,59.68,59.7,9091.0,56.9872,57.0062,56.9109,56.93,9091.0
2023-07-13 12:50:00,59.7,59.77,59.7,59.72,7710.0,56.93,56.9967,56.93,56.949,7710.0
2023-07-13 12:55:00,59.69,59.71,59.64,59.68,6761.0,56.9204,56.9395,56.8727,56.9109,6761.0
2023-07-13 13:00:00,59.7,59.73,59.66,59.66,9730.0,56.93,56.9586,56.8918,56.8918,9730.0
2023-07-13 13:05:00,59.68,59.72,59.63,59.63,11942.0,56.9109,56.949,56.8632,56.8632,11942.0
2023-07-13 13:10:00,59.64,59.78,59.63,59.75,13227.0,56.8727,57.0062,56.8632,56.9776,13227.0
2023-07-13 13:15:00,59.75,59.76,59.72,59.73,7615.0,56.9776,56.9872,56.949,56.9586,7615.0
2023-07-13 13:20:00,59.72,59.72,59.64,59.68,6468.0,56.949,56.949,56.8727,56.9109,6468.0
2023-07-13 13:25:00,59.66,59.7,59.66,59.67,7768.0,56.8918,56.93,56.8918,56.9013,7768.0
2023-07-13 13:30:00,59.67,59.7,59.63,59.67,10644.0,56.9013,56.93,56.8632,56.9013,10644.0
2023-07-13 13:35:00,59.67,59.72,59.67,59.69,15308.0,56.9013,56.949,56.9013,56.9204,15308.0
2023-07-13 13:40:00,59.69,59.76,59.67,59.74,16201.0,56.9204,56.9872,56.9013,56.9681,16201.0
2023-07-13 13:45:00,59.73,59.78,59.72,59.73,8772.0,56.9586,57.0062,56.949,56.9586,8772.0
2023-07-13 13:50:00,59.72,59.8,59.72,59.77,16146.0,56.949,57.0253,56.949,56.9967,16146.0
2023-07-13 13:55:00,59.75,59.76,59.71,59.76,15334.0,56.9776,56.9872,56.9395,56.9872,15334.0
2023-07-13 14:00:00,59.76,59.81,59.72,59.77,16227.0,56.9872,57.0349,56.949,56.9967,16227.0
2023-07-13 14:05:00,59.76,59.85,59.76,59.85,12776.0,56.9872,57.073,56.9872,57.073,12776.0
2023-07-13 14:10:00,59.86,59.86,59.79,59.84,21912.0,57.0825,57.0825,57.0158,57.0635,21912.0
2023-07-13 14:15:00,59.84,59.86,59.78,59.78,10615.0,57.0635,57.0825,57.0062,57.0062,10615.0
2023-07-13 14:20:00,59.8,59.84,59.79,59.82,10975.0,57.0253,57.0635,57.0158,57.0444,10975.0
2023-07-13 14:25:00,59.83,59.83,59.76,59.77,14062.0,57.0539,57.0539,56.9872,56.9967,14062.0
2023-07-13 14:30:00,59.77,59.77,59.72,59.72,14476.0,56.9967,56.9967,56.949,56.949,14476.0
2023-07-13 14:35:00,59.73,59.74,59.68,59.68,11067.0,56.9586,56.9681,56.9109,56.9109,11067.0
2023-07-13 14:40:00,59.69,59.72,59.65,59.65,18307.0,56.9204,56.949,56.8823,56.8823,18307.0
2023-07-13 14:45:00,59.66,59.74,59.66,59.73,16293.0,56.8918,56.9681,56.8918,56.9586,16293.0
2023-07-13 14:50:00,59.73,59.78,59.7,59.75,17029.0,56.9586,57.0062,56.93,56.9776,17029.0
2023-07-13 14:55:00,59.75,59.78,59.67,59.77,23322.0,56.9776,57.0062,56.9013,56.9967,23322.0
2023-07-13 15:00:00,59.77,59.79,59.72,59.74,16971.0,56.9967,57.0158,56.949,56.9681,16971.0
2023-07-13 15:05:00,59.73,59.74,59.66,59.69,17844.0,56.9586,56.9681,56.8918,56.9204,17844.0
2023-07-13 15:10:00,59.69,59.77,59.68,59.73,11540.0,56.9204,56.9967,56.9109,56.9586,11540.0
2023-07-13 15:15:00,59.73,59.75,59.62,59.67,23490.0,56.9586,56.9776,56.8537,56.9013,23490.0
2023-07-13 15:20:00,59.68,59.71,59.65,59.66,24731.0,56.9109,56.9395,56.8823,56.8918,24731.0
2023-07-13 15:25:00,59.67,59.7,59.65,59.67,21678.0,56.9013,56.93,56.8823,56.9013,21678.0
2023-07-13 15:30:00,59.66,59.67,59.6,59.64,26627.0,56.8918,56.9013,56.8346,56.8727,26627.0
2023-07-13 15:35:00,59.63,59.7,59.62,59.7,30394.0,56.8632,56.93,56.8537,56.93,30394.0
2023-07-13 15:40:00,59.7,59.74,59.66,59.73,44768.0,56.93,56.9681,56.8918,56.9586,44768.0
2023-07-13 15:45:00,59.74,59.77,59.62,59.63,31866.0,56.9681,56.9967,56.8537,56.8632,31866.0
2023-07-13 15:50:00,59.63,59.68,59.58,59.66,83632.0,56.8632,56.9109,56.8155,56.8918,83632.0
2023-07-13 15:55:00,59.66,59.7,59.6,59.63,186290.0,56.8918,56.93,56.8346,56.8632,186290.0
2023-07-14 09:30:00,59.71,59.88,59.5,59.59,28391.0,56.9395,57.1016,56.7392,56.8251,28391.0
2023-07-14 09:35:00,59.63,59.81,59.47,59.65,14154.0,56.8632,57.0349,56.7106,56.8823,14154.0
2023-07-14 09:40:00,59.58,59.76,59.55,59.68,13684.0,56.8155,56.9872,56.7869,56.9109,13684.0
2023-07-14 09:45:00,59.66,59.79,59.65,59.7,17961.0,56.8918,57.0158,56.8823,56.93,17961.0
2023-07-14 09:50:00,59.7,59.76,59.6,59.63,13323.0,56.93,56.9872,56.8346,56.8632,13323.0
2023-07-14 09:55:00,59.63,59.69,59.6,59.64,13665.0,56.8632,56.9204,56.8346,56.8727,13665.0
2023-07-14 10:00:00,59.63,59.68,59.47,59.5,11360.0,56.8632,56.9109,56.7106,56.7392,11360.0
2023-07-14 10:05:00,59.48,59.58,59.35,59.41,13678.0,56.7202,56.8155,56.5962,56.6534,13678.0
2023-07-14 10:10:00,59.42,59.48,59.34,59.4,12375.0,56.6629,56.7202,56.5867,56.6439,12375.0
2023-07-14 10:15:00,59.41,59.47,59.35,59.35,16824.0,56.6534,56.7106,56.5962,56.5962,16824.0
2023-07-14 10:20:00,59.36,59.44,59.35,59.38,13236.0,56.6057,56.682,56.5962,56.6248,13236.0
2023-07-14 10:25:00,59.38,59.38,59.14,59.16,16966.0,56.6248,56.6248,56.3959,56.415,16966.0
2023-07-14 10:30:00,59.15,59.17,59.04,59.11,8410.0,56.4055,56.4245,56.3006,56.3673,8410.0
2023-07-14 10:35:00,59.13,59.2,59.09,59.13,8921.0,56.3864,56.4532,56.3483,56.3864,8921.0
2023-07-14 10:40:00,59.16,59.17,59.06,59.12,10377.0,56.415,56.4245,56.3196,56.3769,10377.0
2023-07-14 10:45:00,59.13,59.13,58.93,58.97,16313.0,56.3864,56.3864,56.1957,56.2338,16313.0
2023-07-14 10:50:00,58.98,59.03,58.89,58.99,14356.0,56.2434,56.291,56.1575,56.2529,14356.0
2023-07-14 10:55:00,59.0,59.0,58.9,58.9,8862.0,56.2624,56.2624,56.1671,56.1671,8862.0
2023-07-14 11:00:00,58.9,58.9,58.76,58.85,9465.0,56.1671,56.1671,56.0336,56.1194,9465.0
2023-07-14 11:05:00,58.84,58.95,58.83,58.9,63718.0,56.1099,56.2148,56.1003,56.1671,63718.0
2023-07-14 11:10:00,58.88,58.92,58.82,58.91,237218.0,56.148,56.1861,56.0908,56.1766,237218.0
2023-07-14 11:15:00,58.91,59.05,58.91,59.04,13779.0,56.1766,56.3101,56.1766,56.3006,13779.0
2023-07-14 11:20:00,59.03,59.07,59.0,59.01,36534.0,56.291,56.3292,56.2624,56.272,36534.0
2023-07-14 11:25:00,59.01,59.04,58.97,59.03,14810.0,56.272,56.3006,56.2338,56.291,14810.0
2023-07-14 11:30:00,59.03,59.07,59.01,59.06,9985.0,56.291,56.3292,56.272,56.3196,9985.0
2023-07-14 11:35:00,59.06,59.12,59.02,59.1,7025.0,56.3196,56.3769,56.2815,56.3578,7025.0
2023-07-14 11:40:00,59.12,59.14,59.02,59.05,6848.0,56.3769,56.3959,56.2815,56.3101,6848.0
2023-07-14 11:45:00,59.04,59.04,58.9,58.92,7561.0,56.3006,56.3006,56.1671,56.1861,7561.0
2023-07-14 11:50:00,58.91,58.95,58.87,58.87,6978.0,56.1766,56.2148,56.1385,56.1385,6978.0
2023-07-14 11:55:00,58.89,58.95,58.88,58.94,5518.0,56.1575,56.2148,56.148,56.2052,5518.0
2023-07-14 12:00:00,58.95,58.99,58.94,58.95,7192.0,56.2148,56.2529,56.2052,56.2148,7192.0
2023-07-14 12:05:00,58.95,58.97,58.9,58.93,14055.0,56.2148,56.2338,56.1671,56.1957,14055.0
2023-07-14 12:10:00,58.93,58.95,58.91,58.93,9261.0,56.1957,56.2148,56.1766,56.1957,9261.0
2023-07-14 12:15:00,58.92,58.93,58.88,58.92,7761.0,56.1861,56.1957,56.148,56.1861,7761.0
2023-07-14 12:20:00,58.92,58.96,58.91,58.94,5461.0,56.1861,56.2243,56.1766,56.2052,5461.0
2023-07-14 12:25:00,58.93,59.0,58.92,58.98,11430.0,56.1957,56.2624,56.1861,56.2434,11430.0
2023-07-14 12:30:00,58.97,59.12,58.97,59.12,15274.0,56.2338,56.3769,56.2338,56.3769,15274.0
2023-07-14 12:35:00,59.12,59.14,59.07,59.11,11005.0,56.3769,56.3959,56.3292,56.3673,11005.0
2023-07-14 12:40:00,59.13,59.17,59.07,59.17,11278.0,56.3864,56.4245,56.3292,56.4245,11278.0
2023-07-14 12:45:00,59.18,59.2,59.11,59.16,19882.0,56.4341,56.4532,56.3673,56.415,19882.0
2023-07-14 12:50:00,59.15,59.19,59.02,59.03,41499.0,56.4055,56.4436,56.2815,56.291,41499.0
2023-07-14 12:55:00,59.03,59.11,58.98,58.99,28748.0,56.291,56.3673,56.2434,56.2529,28748.0
2023-07-14 13:00:00,59.0,59.03,58.98,59.03,5630.0,56.2624,56.291,56.2434,56.291,5630.0
2023-07-14 13:05:00,59.04,59.05,58.97,59.02,12640.0,56.3006,56.3101,56.2338,56.2815,12640.0
2023-07-14 13:10:00,59.03,59.1,59.02,59.04,30042.0,56.291,56.3578,56.2815,56.3006,30042.0
2023-07-14 13:15:00,59.04,59.08,59.0,59.03,8770.0,56.3006,56.3387,56.2624,56.291,8770.0
2023-07-14 13:20:00,59.02,59.03,58.95,58.96,5945.0,56.2815,56.291,56.2148,56.2243,5945.0
2023-07-14 13:25:00,58.97,58.99,58.95,58.98,6393.0,56.2338,56.2529,56.2148,56.2434,6393.0
2023-07-14 13:30:00,58.98,59.01,58.95,59.0,9017.0,56.2434,56.272,56.2148,56.2624,9017.0
2023-07-14 13:35:00,59.0,59.05,58.97,59.05,16956.0,56.2624,56.3101,56.2338,56.3101,16956.0
2023-07-14 13:40:00,59.05,59.05,58.93,58.93,13232.0,56.3101,56.3101,56.1957,56.1957,13232.0
2023-07-14 13:45:00,58.94,58.99,58.94,58.95,8962.0,56.2052,56.2529,56.2052,56.2148,8962.0
2023-07-14 13:50:00,58.94,59.0,58.93,59.0,9087.0,56.2052,56.2624,56.1957,56.2624,9087.0
2023-07-14 13:55:00,59.01,59.07,58.95,58.97,13639.0,56.272,56.3292,56.2148,56.2338,13639.0
2023-07-14 14:00:00,58.96,59.03,58.96,59.01,7064.0,56.2243,56.291,56.2243,56.272,7064.0
2023-07-14 14:05:00,59.0,59.05,58.99,59.03,5312.0,56.2624,56.3101,56.2529,56.291,5312.0
2023-07-14 14:10:00,59.04,59.12,59.02,59.11,17165.0,56.3006,56.3769,56.2815,56.3673,17165.0
2023-07-14 14:15:00,59.12,59.13,59.1,59.13,13321.0,56.3769,56.3864,56.3578,56.3864,13321.0
2023-07-14 14:20:00,59.13,59.14,59.09,59.13,24175.0,56.3864,56.3959,56.3483,56.3864,24175.0
2023-07-14 14:25:00,59.14,59.21,59.13,59.15,53423.0,56.3959,56.4627,56.3864,56.4055,53423.0
2023-07-14 14:30:00,59.15,59.17,59.13,59.16,12629.0,56.4055,56.4245,56.3864,56.415,12629.0
2023-07-14 14:35:00,59.16,59.2,59.15,59.18,23135.0,56.415,56.4532,56.4055,56.4341,23135.0
2023-07-14 14:40:00,59.18,59.25,59.18,59.24,17151.0,56.4341,56.5008,56.4341,56.4913,17151.0
2023-07-14 14:45:00,59.23,59.24,59.08,59.11,20109.0,56.4818,56.4913,56.3387,56.3673,20109.0
2023-07-14 14:50:00,59.11,59.23,59.1,59.22,32406.0,56.3673,56.4818,56.3578,56.4722,32406.0
2023-07-14 14:55:00,59.22,59.24,59.19,59.21,13420.0,56.4722,56.4913,56.4436,56.4627,13420.0
2023-07-14 15:00:00,59.2,59.2,59.05,59.06,18426.0,56.4532,56.4532,56.3101,56.3196,18426.0
2023-07-14 15:05:00,59.06,59.19,59.06,59.19,24673.0,56.3196,56.4436,56.3196,56.4436,24673.0
2023-07-14 15:10:00,59.2,59.3,59.19,59.29,16868.0,56.4532,56.5485,56.4436,56.539,16868.0
2023-07-14 15:15:00,59.3,59.37,59.29,59.29,46192.0,56.5485,56.6153,56.539,56.539,46192.0
2023-07-14 15:20:00,59.3,59.3,59.16,59.19,26057.0,56.5485,56.5485,56.415,56.4436,26057.0
2023-07-14 15:25:00,59.16,59.18,59.09,59.12,44856.0,56.415,56.4341,56.3483,56.3769,44856.0
2023-07-14 15:30:00,59.13,59.23,59.07,59.19,28658.0,56.3864,56.4818,56.3292,56.4436,28658.0
2023-07-14 15:35:00,59.18,59.25,59.17,59.23,30504.0,56.4341,56.5008,56.4245,56.4818,30504.0
2023-07-14 15:40:00,59.23,59.26,59.19,59.2,33340.0,56.4818,56.5104,56.4436,56.4532,33340.0
2023-07-14 15:45:00,59.2,59.21,59.06,59.06,68890.0,56.4532,56.4627,56.3196,56.3196,68890.0
2023-07-14 15:50:00,59.06,59.17,59.03,59.14,95087.0,56.3196,56.4245,56.291,56.3959,95087.0
2023-07-14 15:55:00,59.14,59.19,59.05,59.16,253868.0,56.3959,56.4436,56.3101,56.415,253868.0
2023-07-17 09:30:00,58.82,59.05,58.65,58.69,33549.0,56.0908,56.3101,55.9287,55.9668,33549.0
2023-07-17 09:35:00,58.65,58.99,58.62,58.79,7682.0,55.9287,56.2529,55.9001,56.0622,7682.0
2023-07-17 09:40:00,58.83,58.88,58.75,58.88,6575.0,56.1003,56.148,56.024,56.148,6575.0
2023-07-17 09:45:00,58.9,59.02,58.88,58.88,9561.0,56.1671,56.2815,56.148,56.148,9561.0
2023-07-17 09:50:00,58.9,59.08,58.89,59.06,9929.0,56.1671,56.3387,56.1575,56.3196,9929.0
2023-07-17 09:55:00,59.03,59.07,58.9,58.95,14121.0,56.291,56.3292,56.1671,56.2148,14121.0
2023-07-17 10:00:00,58.95,58.97,58.88,58.94,20287.0,56.2148,56.2338,56.148,56.2052,20287.0
2023-07-17 10:05:00,58.92,59.1,58.85,59.1,36061.0,56.1861,56.3578,56.1194,56.3578,36061.0
2023-07-17 10:10:00,59.09,59.14,59.0,59.12,13495.0,56.3483,56.3959,56.2624,56.3769,13495.0
2023-07-17 10:15:00,59.12,59.15,59.0,59.0,10641.0,56.3769,56.4055,56.2624,56.2624,10641.0
2023-07-17 10:20:00,58.99,59.02,58.92,59.01,13523.0,56.2529,56.2815,56.1861,56.272,13523.0
2023-07-17 10:25:00,59.01,59.07,58.97,59.02,17307.0,56.272,56.3292,56.2338,56.2815,17307.0
2023-07-17 10:30:00,59.01,59.02,58.92,58.99,11922.0,56.272,56.2815,56.1861,56.2529,11922.0
2023-07-17 10:35:00,58.98,59.03,58.88,58.95,50363.0,56.2434,56.291,56.148,56.2148,50363.0
2023-07-17 10:40:00,58.95,59.14,58.94,59.11,18526.0,56.2148,56.3959,56.2052,56.3673,18526.0
2023-07-17 10:45:00,59.13,59.15,59.06,59.07,19265.0,56.3864,56.4055,56.3196,56.3292,19265.0
2023-07-17 10:50:00,59.08,59.09,59.01,59.04,13094.0,56.3387,56.3483,56.272,56.3006,13094.0
2023-07-17 10:55:00,59.06,59.06,58.98,59.01,17516.0,56.3196,56.3196,56.2434,56.272,17516.0
2023-07-17 11:00:00,59.01,59.07,58.94,59.04,13615.0,56.272,56.3292,56.2052,56.3006,13615.0
2023-07-17 11:05:00,59.02,59.07,59.02,59.06,15493.0,56.2815,56.3292,56.2815,56.3196,15493.0
2023-07-17 11:10:00,59.05,59.05,58.97,59.02,12952.0,56.3101,56.3101,56.2338,56.2815,12952.0
2023-07-17 11:15:00,59.0,59.0,58.83,58.84,8779.0,56.2624,56.2624,56.1003,56.1099,8779.0
2023-07-17 11:20:00,58.87,58.96,58.84,58.95,21751.0,56.1385,56.2243,56.1099,56.2148,21751.0
2023-07-17 11:25:00,58.97,58.97,58.83,58.84,8848.0,56.2338,56.2338,56.1003,56.1099,8848.0
2023-07-17 11:30:00,58.83,58.91,58.8,58.91,12976.0,56.1003,56.1766,56.0717,56.1766,12976.0
2023-07-17 11:35:00,58.91,58.91,58.83,58.88,10775.0,56.1766,56.1766,56.1003,56.148,10775.0
2023-07-17 11:40:00,58.89,58.92,58.86,58.9,8680.0,56.1575,56.1861,56.1289,56.1671,8680.0
2023-07-17 11:45:00,58.91,58.91,58.81,58.82,13043.0,56.1766,56.1766,56.0812,56.0908,13043.0
2023-07-17 11:50:00,58.83,58.96,58.81,58.95,21035.0,56.1003,56.2243,56.0812,56.2148,21035.0
2023-07-17 11:55:00,58.94,58.98,58.93,58.94,6423.0,56.2052,56.2434,56.1957,56.2052,6423.0
2023-07-17 12:00:00,58.93,58.93,58.76,58.76,65074.0,56.1957,56.1957,56.0336,56.0336,65074.0
2023-07-17 12:05:00,58.76,58.86,58.74,58.83,16456.0,56.0336,56.1289,56.0145,56.1003,16456.0
2023-07-17 12:10:00,58.83,58.83,58.74,58.76,14753.0,56.1003,56.1003,56.0145,56.0336,14753.0
2023-07-17 12:15:00,58.75,58.8,58.63,58.66,31902.0,56.024,56.0717,55.9096,55.9382,31902.0
2023-07-17 12:20:00,58.67,58.76,58.66,58.76,15656.0,55.9477,56.0336,55.9382,56.0336,15656.0
2023-07-17 12:25:00,58.76,58.8,58.76,58.76,7700.0,56.0336,56.0717,56.0336,56.0336,7700.0
2023-07-17 12:30:00,58.76,58.82,58.75,58.78,7767.0,56.0336,56.0908,56.024,56.0526,7767.0
2023-07-17 12:35:00,58.8,58.8,58.75,58.77,9095.0,56.0717,56.0717,56.024,56.0431,9095.0
2023-07-17 12:40:00,58.77,58.84,58.77,58.84,10666.0,56.0431,56.1099,56.0431,56.1099,10666.0
2023-07-17 12:45:00,58.84,58.87,58.8,58.82,11366.0,56.1099,56.1385,56.0717,56.0908,11366.0
2023-07-17 12:50:00,58.83,58.86,58.8,58.84,10774.0,56.1003,56.1289,56.0717,56.1099,10774.0
2023-07-17 12:55:00,58.84,58.84,58.78,58.81,9674.0,56.1099,56.1099,56.0526,56.0812,9674.0
2023-07-17 13:00:00,58.8,58.83,58.75,58.82,12657.0,56.0717,56.1003,56.024,56.0908,12657.0
2023-07-17 13:05:00,58.82,58.83,58.71,58.76,13416.0,56.0908,56.1003,55.9859,56.0336,13416.0
2023-07-17 13:10:00,58.75,58.75,58.66,58.7,11535.0,56.024,56.024,55.9382,55.9764,11535.0
2023-07-17 13:15:00,58.7,58.73,58.69,58.71,9324.0,55.9764,56.005,55.9668,55.9859,9324.0
2023-07-17 13:20:00,58.7,58.73,58.67,58.72,72493.0,55.9764,56.005,55.9477,55.9954,72493.0
2023-07-17 13:25:00,58.72,58.78,58.7,58.75,13533.0,55.9954,56.0526,55.9764,56.024,13533.0
2023-07-17 13:30:00,58.75,58.84,58.74,58.82,15568.0,56.024,56.1099,56.0145,56.0908,15568.0
2023-07-17 13:35:00,58.82,58.86,58.78,58.78,15847.0,56.0908,56.1289,56.0526,56.0526,15847.0
2023-07-17 13:40:00,58.79,58.8,58.75,58.76,13227.0,56.0622,56.0717,56.024,56.0336,13227.0
2023-07-17 13:45:00,58.76,58.76,58.56,58.6,34316.0,56.0336,56.0336,55.8428,55.881,34316.0
2023-07-17 13:50:00,58.61,58.61,58.53,58.59,11950.0,55.8905,55.8905,55.8142,55.8715,11950.0
2023-07-17 13:55:00,58.6,58.6,58.54,58.55,42000.0,55.881,55.881,55.8238,55.8333,42000.0
2023-07-17 14:00:00,58.55,58.56,58.5,58.54,22211.0,55.8333,55.8428,55.7856,55.8238,22211.0
2023-07-17 14:05:00,58.53,58.57,58.51,58.54,13420.0,55.8142,55.8524,55.7952,55.8238,13420.0
2023-07-17 14:10:00,58.55,58.59,58.53,58.59,42676.0,55.8333,55.8715,55.8142,55.8715,42676.0
2023-07-17 14:15:00,58.59,58.63,58.55,58.62,22048.0,55.8715,55.9096,55.8333,55.9001,22048.0
2023-07-17 14:20:00,58.61,58.69,58.6,58.66,17292.0,55.8905,55.9668,55.881,55.9382,17292.0
2023-07-17 14:25:00,58.66,58.67,58.61,58.65,67991.0,55.9382,55.9477,55.8905,55.9287,67991.0
2023-07-17 14:30:00,58.65,58.68,58.6,58.6,20032.0,55.9287,55.9573,55.881,55.881,20032.0
2023-07-17 14:35:00,58.6,58.62,58.55,58.58,14859.0,55.881,55.9001,55.8333,55.8619,14859.0
2023-07-17 14:40:00,58.59,58.64,58.49,58.63,40952.0,55.8715,55.9191,55.7761,55.9096,40952.0
2023-07-17 14:45:00,58.63,58.63,58.56,58.56,15830.0,55.9096,55.9096,55.8428,55.8428,15830.0
2023-07-17 14:50:00,58.57,58.57,58.49,58.49,10379.0,55.8524,55.8524,55.7761,55.7761,10379.0
2023-07-17 14:55:00,58.49,58.49,58.45,58.49,12988.0,55.7761,55.7761,55.738,55.7761,12988.0
2023-07-17 15:00:00,58.5,58.51,58.43,58.47,15279.0,55.7856,55.7952,55.7189,55.757,15279.0
2023-07-17 15:05:00,58.47,58.62,58.47,58.61,39489.0,55.757,55.9001,55.757,55.8905,39489.0
2023-07-17 15:10:00,58.6,58.78,58.6,58.68,102732.0,55.881,56.0526,55.881,55.9573,102732.0
2023-07-17 15:15:00,58.68,58.82,58.67,58.8,18866.0,55.9573,56.0908,55.9477,56.0717,18866.0
2023-07-17 15:20:00,58.81,58.83,58.66,58.7,18420.0,56.0812,56.1003,55.9382,55.9764,18420.0
2023-07-17 15:25:00,58.69,58.72,58.63,58.65,27240.0,55.9668,55.9954,55.9096,55.9287,27240.0
2023-07-17 15:30:00,58.65,58.68,58.57,58.58,43330.0,55.9287,55.9573,55.8524,55.8619,43330.0
2023-07-17 15:35:00,58.58,58.67,58.54,58.67,33265.0,55.8619,55.9477,55.8238,55.9477,33265.0
2023-07-17 15:40:00,58.67,58.7,58.65,58.67,36851.0,55.9477,55.9764,55.9287,55.9477,36851.0
2023-07-17 15:45:00,58.67,58.67,58.53,58.54,56787.0,55.9477,55.9477,55.8142,55.8238,56787.0
2023-07-17 15:50:00,58.52,58.56,58.46,58.46,104918.0,55.8047,55.8428,55.7475,55.7475,104918.0
2023-07-17 15:55:00,58.46,58.47,58.34,58.37,200136.0,55.7475,55.757,55.6331,55.6617,200136.0
2023-07-18 09:30:00,58.36,58.57,58.33,58.57,25964.0,55.6521,55.8524,55.6235,55.8524,25964.0
2023-07-18 09:35:00,58.61,58.8,58.61,58.79,9458.0,55.8905,56.0717,55.8905,56.0622,9458.0
2023-07-18 09:40:00,58.82,59.07,58.82,59.02,14701.0,56.0908,56.3292,56.0908,56.2815,14701.0
2023-07-18 09:45:00,59.05,59.15,58.96,59.15,15409.0,56.3101,56.4055,56.2243,56.4055,15409.0
2023-07-18 09:50:00,59.18,59.22,59.07,59.19,34395.0,56.4341,56.4722,56.3292,56.4436,34395.0
2023-07-18 09:55:00,59.21,59.23,59.09,59.23,14392.0,56.4627,56.4818,56.3483,56.4818,14392.0
2023-07-18 10:00:00,59.23,59.44,59.2,59.43,21359.0,56.4818,56.682,56.4532,56.6725,21359.0
2023-07-18 10:05:00,59.41,59.53,59.35,59.52,25656.0,56.6534,56.7678,56.5962,56.7583,25656.0
2023-07-18 10:10:00,59.53,59.61,59.5,59.5,31013.0,56.7678,56.8441,56.7392,56.7392,31013.0
2023-07-18 10:15:00,59.49,59.55,59.38,59.45,48133.0,56.7297,56.7869,56.6248,56.6916,48133.0
2023-07-18 10:20:00,59.46,59.53,59.43,59.51,19012.0,56.7011,56.7678,56.6725,56.7488,19012.0
2023-07-18 10:25:00,59.52,59.53,59.34,59.37,20528.0,56.7583,56.7678,56.5867,56.6153,20528.0
2023-07-18 10:30:00,59.37,59.43,59.21,59.41,26420.0,56.6153,56.6725,56.4627,56.6534,26420.0
2023-07-18 10:35:00,59.44,59.49,59.36,59.37,23708.0,56.682,56.7297,56.6057,56.6153,23708.0
2023-07-18 10:40:00,59.38,59.45,59.29,59.44,29497.0,56.6248,56.6916,56.539,56.682,29497.0
2023-07-18 10:45:00,59.44,59.66,59.44,59.52,48641.0,56.682,56.8918,56.682,56.7583,48641.0
2023-07-18 10:50:00,59.53,59.63,59.5,59.55,29566.0,56.7678,56.8632,56.7392,56.7869,29566.0
2023-07-18 10:55:00,59.56,59.66,59.51,59.57,31444.0,56.7965,56.8918,56.7488,56.806,31444.0
2023-07-18 11:00:00,59.56,59.63,59.55,59.61,112300.0,56.7965,56.8632,56.7869,56.8441,112300.0
2023-07-18 11:05:00,59.61,59.8,59.61,59.78,56540.0,56.8441,57.0253,56.8441,57.0062,56540.0
2023-07-18 11:10:00,59.78,59.86,59.71,59.74,54181.0,57.0062,57.0825,56.9395,56.9681,54181.0
2023-07-18 11:15:00,59.74,59.89,59.71,59.87,55728.0,56.9681,57.1111,56.9395,57.0921,55728.0
2023-07-18 11:20:00,59.87,59.9,59.77,59.77,27294.0,57.0921,57.1207,56.9967,56.9967,27294.0
2023-07-18 11:25:00,59.76,59.77,59.61,59.62,29321.0,56.9872,56.9967,56.8441,56.8537,29321.0
2023-07-18 11:30:00,59.63,59.86,59.5,59.8,109016.0,56.8632,57.0825,56.7392,57.0253,109016.0
2023-07-18 11:35:00,59.8,59.83,59.69,59.74,60396.0,57.0253,57.0539,56.9204,56.9681,60396.0
2023-07-18 11:40:00,59.75,59.82,59.7,59.77,39829.0,56.9776,57.0444,56.93,56.9967,39829.0
2023-07-18 11:45:00,59.78,59.92,59.78,59.9,55135.0,57.0062,57.1397,57.0062,57.1207,55135.0
2023-07-18 11:50:00,59.9,59.93,59.83,59.84,26948.0,57.1207,57.1493,57.0539,57.0635,26948.0
2023-07-18 11:55:00,59.83,59.97,59.83,59.87,59504.0,57.0539,57.1874,57.0539,57.0921,59504.0
2023-07-18 12:00:00,59.87,60.02,59.86,59.89,62484.0,57.0921,57.2351,57.0825,57.1111,62484.0
2023-07-18 12:05:00,59.9,59.95,59.81,59.86,36728.0,57.1207,57.1684,57.0349,57.0825,36728.0
2023-07-18 12:10:00,59.86,59.91,59.81,59.88,24557.0,57.0825,57.1302,57.0349,57.1016,24557.0
2023-07-18 12:15:00,59.88,59.93,59.83,59.93,46540.0,57.1016,57.1493,57.0539,57.1493,46540.0
2023-07-18 12:20:00,59.94,59.97,59.8,59.81,59136.0,57.1588,57.1874,57.0253,57.0349,59136.0
2023-07-18 12:25:00,59.8,59.86,59.75,59.86,24106.0,57.0253,57.0825,56.9776,57.0825,24106.0
2023-07-18 12:30:00,59.86,59.86,59.79,59.81,33645.0,57.0825,57.0825,57.0158,57.0349,33645.0
2023-07-18 12:35:00,59.81,59.87,59.78,59.79,19461.0,57.0349,57.0921,57.0062,57.0158,19461.0
2023-07-18 12:40:00,59.79,59.86,59.75,59.85,34715.0,57.0158,57.0825,56.9776,57.073,34715.0
2023-07-18 12:45:00,59.85,59.86,59.78,59.86,21694.0,57.073,57.0825,57.0062,57.0825,21694.0
2023-07-18 12:50:00,59.86,59.9,59.85,59.88,29531.0,57.0825,57.1207,57.073,57.1016,29531.0
2023-07-18 12:55:00,59.88,59.89,59.8,59.87,18805.0,57.1016,57.1111,57.0253,57.0921,18805.0
2023-07-18 13:00:00,59.88,59.92,59.81,59.87,14646.0,57.1016,57.1397,57.0349,57.0921,14646.0
2023-07-18 13:05:00,59.86,59.86,59.75,59.8,19919.0,57.0825,57.0825,56.9776,57.0253,19919.0
2023-07-18 13:10:00,59.8,59.86,59.77,59.82,20728.0,57.0253,57.0825,56.9967,57.0444,20728.0
2023-07-18 13:15:00,59.82,59.85,59.78,59.83,37716.0,57.0444,57.073,57.0062,57.0539,37716.0
2023-07-18 13:20:00,59.84,59.84,59.78,59.79,18433.0,57.0635,57.0635,57.0062,57.0158,18433.0
2023-07-18 13:25:00,59.79,59.86,59.78,59.84,20543.0,57.0158,57.0825,57.0062,57.0635,20543.0
2023-07-18 13:30:00,59.84,59.84,59.72,59.75,15447.0,57.0635,57.0635,56.949,56.9776,15447.0
2023-07-18 13:35:00,59.76,59.84,59.75,59.81,12633.0,56.9872,57.0635,56.9776,57.0349,12633.0
2023-07-18 13:40:00,59.81,59.85,59.79,59.85,9924.0,57.0349,57.073,57.0158,57.073,9924.0
2023-07-18 13:45:00,59.85,59.95,59.84,59.91,93322.0,57.073,57.1684,57.0635,57.1302,93322.0
2023-07-18 13:50:00,59.92,60.0,59.92,59.98,32483.0,57.1397,57.216,57.1397,57.197,32483.0
2023-07-18 13:55:00,59.97,60.06,59.94,59.95,49820.0,57.1874,57.2733,57.1588,57.1684,49820.0
2023-07-18 14:00:00,59.94,59.99,59.93,59.99,30349.0,57.1588,57.2065,57.1493,57.2065,30349.0
2023-07-18 14:05:00,59.98,60.06,59.94,60.0,59222.0,57.197,57.2733,57.1588,57.216,59222.0
2023-07-18 14:10:00,60.0,60.15,59.97,60.13,39984.0,57.216,57.3591,57.1874,57.34,39984.0
2023-07-18 14:15:00,60.13,60.19,60.13,60.17,34533.0,57.34,57.3972,57.34,57.3781,34533.0
2023-07-18 14:20:00,60.16,60.19,60.11,60.17,57400.0,57.3686,57.3972,57.3209,57.3781,57400.0
2023-07-18 14:25:00,60.17,60.22,60.13,60.17,45675.0,57.3781,57.4258,57.34,57.3781,45675.0
2023-07-18 14:30:00,60.15,60.18,60.13,60.14,22641.0,57.3591,57.3877,57.34,57.3495,22641.0
2023-07-18 14:35:00,60.14,60.16,60.04,60.05,44234.0,57.3495,57.3686,57.2542,57.2637,44234.0
2023-07-18 14:40:00,60.04,60.04,59.91,59.98,27207.0,57.2542,57.2542,57.1302,57.197,27207.0
2023-07-18 14:45:00,59.98,60.06,59.97,60.05,26166.0,57.197,57.2733,57.1874,57.2637,26166.0
2023-07-18 14:50:00,60.04,60.07,60.0,60.03,52765.0,57.2542,57.2828,57.216,57.2446,52765.0
2023-07-18 14:55:00,60.03,60.08,60.02,60.08,20182.0,57.2446,57.2923,57.2351,57.2923,20182.0
2023-07-18 15:00:00,60.08,60.12,60.03,60.12,25135.0,57.2923,57.3305,57.2446,57.3305,25135.0
2023-07-18 15:05:00,60.12,60.17,60.11,60.14,37363.0,57.3305,57.3781,57.3209,57.3495,37363.0
2023-07-18 15:10:00,60.14,60.17,60.07,60.15,96350.0,57.3495,57.3781,57.2828,57.3591,96350.0
2023-07-18 15:15:00,60.16,60.23,60.11,60.14,45544.0,57.3686,57.4354,57.3209,57.3495,45544.0
2023-07-18 15:20:00,60.13,60.16,60.08,60.15,40444.0,57.34,57.3686,57.2923,57.3591,40444.0
2023-07-18 15:25:00,60.15,60.18,60.12,60.14,59790.0,57.3591,57.3877,57.3305,57.3495,59790.0
2023-07-18 15:30:00,60.13,60.21,60.11,60.19,86847.0,57.34,57.4163,57.3209,57.3972,86847.0
2023-07-18 15:35:00,60.2,60.32,60.19,60.28,76335.0,57.4068,57.5212,57.3972,57.483,76335.0
2023-07-18 15:40:00,60.28,60.28,60.23,60.26,51621.0,57.483,57.483,57.4354,57.464,51621.0
2023-07-18 15:45:00,60.26,60.27,60.21,60.24,74407.0,57.464,57.4735,57.4163,57.4449,74407.0
2023-07-18 15:50:00,60.24,60.26,60.11,60.14,119795.0,57.4449,57.464,57.3209,57.3495,119795.0
2023-07-18 15:55:00,60.14,60.2,60.06,60.18,275723.0,57.3495,57.4068,57.2733,57.3877,275723.0
2023-07-19 09:30:00,60.42,60.68,60.22,60.52,45061.0,57.6165,57.8645,57.4258,57.7119,45061.0
2023-07-19 09:35:00,60.56,60.79,60.54,60.78,24393.0,57.7501,57.9694,57.731,57.9598,24393.0
2023-07-19 09:40:00,60.78,61.04,60.76,60.89,70840.0,57.9598,58.2078,57.9408,58.0647,70840.0
2023-07-19 09:45:00,60.9,61.0,60.86,60.9,32486.0,58.0743,58.1696,58.0361,58.0743,32486.0
2023-07-19 09:50:00,60.9,61.1,60.87,61.01,44003.0,58.0743,58.265,58.0457,58.1792,44003.0
2023-07-19 09:55:00,61.02,61.12,60.9,60.93,24246.0,58.1887,58.2841,58.0743,58.1029,24246.0
2023-07-19 10:00:00,60.92,61.02,60.89,60.91,29227.0,58.0933,58.1887,58.0647,58.0838,29227.0
2023-07-19 10:05:00,60.9,60.92,60.76,60.87,27243.0,58.0743,58.0933,57.9408,58.0457,27243.0
2023-07-19 10:10:00,60.85,60.91,60.79,60.89,28106.0,58.0266,58.0838,57.9694,58.0647,28106.0
2023-07-19 10:15:00,60.87,61.05,60.83,61.05,31977.0,58.0457,58.2173,58.0075,58.2173,31977.0
2023-07-19 10:20:00,61.05,61.06,60.89,60.9,37399.0,58.2173,58.2269,58.0647,58.0743,37399.0
2023-07-19 10:25:00,60.89,60.98,60.88,60.9,32268.0,58.0647,58.1506,58.0552,58.0743,32268.0
2023-07-19 10:30:00,60.9,60.99,60.89,60.96,24369.0,58.0743,58.1601,58.0647,58.1315,24369.0
2023-07-19 10:35:00,60.95,60.96,60.85,60.86,20339.0,58.122,58.1315,58.0266,58.0361,20339.0
2023-07-19 10:40:00,60.85,60.85,60.6,60.61,34585.0,58.0266,58.0266,57.7882,57.7977,34585.0
2023-07-19 10:45:00,60.61,61.03,60.58,61.02,116475.0,57.7977,58.1982,57.7691,58.1887,116475.0
2023-07-19 10:50:00,61.04,61.12,60.98,60.99,27242.0,58.2078,58.2841,58.1506,58.1601,27242.0
2023-07-19 10:55:00,60.98,61.21,60.95,61.21,28302.0,58.1506,58.3699,58.122,58.3699,28302.0
2023-07-19 11:00:00,61.2,61.23,61.14,61.2,12162.0,58.3604,58.389,58.3031,58.3604,12162.0
2023-07-19 11:05:00,61.21,61.21,61.03,61.03,16695.0,58.3699,58.3699,58.1982,58.1982,16695.0
2023-07-19 11:10:00,61.04,61.18,60.97,61.17,33265.0,58.2078,58.3413,58.141,58.3317,33265.0
2023-07-19 11:15:00,61.15,61.2,61.08,61.15,21435.0,58.3127,58.3604,58.2459,58.3127,21435.0
2023-07-19 11:20:00,61.14,61.15,61.0,61.07,26568.0,58.3031,58.3127,58.1696,58.2364,26568.0
2023-07-19 11:25:00,61.05,61.15,61.03,61.15,11080.0,58.2173,58.3127,58.1982,58.3127,11080.0
2023-07-19 11:30:00,61.15,61.29,61.14,61.29,41087.0,58.3127,58.4462,58.3031,58.4462,41087.0
2023-07-19 11:35:00,61.28,61.35,61.27,61.29,42031.0,58.4366,58.5034,58.4271,58.4462,42031.0
2023-07-19 11:40:00,61.28,61.38,61.28,61.31,21855.0,58.4366,58.532,58.4366,58.4653,21855.0
2023-07-19 11:45:00,61.31,61.34,61.07,61.12,34900.0,58.4653,58.4939,58.2364,58.2841,34900.0
2023-07-19 11:50:00,61.12,61.3,61.08,61.28,39303.0,58.2841,58.4557,58.2459,58.4366,39303.0
2023-07-19 11:55:00,61.28,61.29,61.14,61.19,50868.0,58.4366,58.4462,58.3031,58.3508,50868.0
2023-07-19 12:00:00,61.18,61.2,61.06,61.07,64901.0,58.3413,58.3604,58.2269,58.2364,64901.0
2023-07-19 12:05:00,61.08,61.15,61.05,61.14,28993.0,58.2459,58.3127,58.2173,58.3031,28993.0
2023-07-19 12:10:00,61.14,61.16,60.95,60.96,28841.0,58.3031,58.3222,58.122,58.1315,28841.0
2023-07-19 12:15:00,60.93,61.0,60.85,60.9,20970.0,58.1029,58.1696,58.0266,58.0743,20970.0
2023-07-19 12:20:00,60.89,60.89,60.75,60.83,19853.0,58.0647,58.0647,57.9312,58.0075,19853.0
2023-07-19 12:25:00,60.82,60.83,60.71,60.78,22048.0,57.998,58.0075,57.8931,57.9598,22048.0
2023-07-19 12:30:00,60.77,60.79,60.71,60.76,15289.0,57.9503,57.9694,57.8931,57.9408,15289.0
2023-07-19 12:35:00,60.76,60.78,60.71,60.72,10628.0,57.9408,57.9598,57.8931,57.9026,10628.0
2023-07-19 12:40:00,60.72,60.82,60.72,60.8,9556.0,57.9026,57.998,57.9026,57.9789,9556.0
2023-07-19 12:45:00,60.79,60.97,60.79,60.94,20677.0,57.9694,58.141,57.9694,58.1124,20677.0
2023-07-19 12:50:00,60.93,61.16,60.93,61.13,47950.0,58.1029,58.3222,58.1029,58.2936,47950.0
2023-07-19 12:55:00,61.12,61.17,61.1,61.13,25223.0,58.2841,58.3317,58.265,58.2936,25223.0
2023-07-19 13:00:00,61.14,61.16,61.09,61.15,30265.0,58.3031,58.3222,58.2555,58.3127,30265.0
2023-07-19 13:05:00,61.15,61.16,61.06,61.11,36047.0,58.3127,58.3222,58.2269,58.2745,36047.0
2023-07-19 13:10:00,61.1,61.16,61.08,61.14,23888.0,58.265,58.3222,58.2459,58.3031,23888.0
2023-07-19 13:15:00,61.14,61.15,61.09,61.11,18788.0,58.3031,58.3127,58.2555,58.2745,18788.0
2023-07-19 13:20:00,61.1,61.1,61.03,61.06,13034.0,58.265,58.265,58.1982,58.2269,13034.0
2023-07-19 13:25:00,61.07,61.13,61.02,61.12,16560.0,58.2364,58.2936,58.1887,58.2841,16560.0
2023-07-19 13:30:00,61.13,61.15,61.08,61.13,15650.0,58.2936,58.3127,58.2459,58.2936,15650.0
2023-07-19 13:35:00,61.12,61.16,61.1,61.14,31938.0,58.2841,58.3222,58.265,58.3031,31938.0
2023-07-19 13:40:00,61.16,61.16,61.09,61.11,18121.0,58.3222,58.3222,58.2555,58.2745,18121.0
2023-07-19 13:45:00,61.12,61.12,60.99,61.07,14000.0,58.2841,58.2841,58.1601,58.2364,14000.0
2023-07-19 13:50:00,61.07,61.15,61.07,61.15,27006.0,58.2364,58.3127,58.2364,58.3127,27006.0
2023-07-19 13:55:00,61.14,61.16,61.05,61.13,26419.0,58.3031,58.3222,58.2173,58.2936,26419.0
2023-07-19 14:00:00,61.13,61.17,61.11,61.13,21927.0,58.2936,58.3317,58.2745,58.2936,21927.0
2023-07-19 14:05:00,61.12,61.13,61.03,61.04,22315.0,58.2841,58.2936,58.1982,58.2078,22315.0
2023-07-19 14:10:00,61.03,61.05,60.94,60.95,17905.0,58.1982,58.2173,58.1124,58.122,17905.0
2023-07-19 14:15:00,60.95,60.95,60.88,60.91,18483.0,58.122,58.122,58.0552,58.0838,18483.0
2023-07-19 14:20:00,60.9,60.94,60.88,60.9,30661.0,58.0743,58.1124,58.0552,58.0743,30661.0
2023-07-19 14:25:00,60.9,60.96,60.88,60.94,14296.0,58.0743,58.1315,58.0552,58.1124,14296.0
2023-07-19 14:30:00,60.94,60.98,60.89,60.91,24332.0,58.1124,58.1506,58.0647,58.0838,24332.0
2023-07-19 14:35:00,60.9,60.98,60.89,60.93,21109.0,58.0743,58.1506,58.0647,58.1029,21109.0
2023-07-19 14:40:00,60.94,61.04,60.94,61.02,14546.0,58.1124,58.2078,58.1124,58.1887,14546.0
2023-07-19 14:45:00,61.02,61.03,60.98,61.01,17335.0,58.1887,58.1982,58.1506,58.1792,17335.0
2023-07-19 14:50:00,61.0,61.05,60.98,61.05,16553.0,58.1696,58.2173,58.1506,58.2173,16553.0
2023-07-19 14:55:00,61.05,61.05,60.96,61.0,22628.0,58.2173,58.2173,58.1315,58.1696,22628.0
2023-07-19 15:00:00,60.99,61.02,60.9,60.91,18061.0,58.1601,58.1887,58.0743,58.0838,18061.0
2023-07-19 15:05:00,60.91,60.91,60.78,60.78,42385.0,58.0838,58.0838,57.9598,57.9598,42385.0
2023-07-19 15:10:00,60.79,60.84,60.75,60.79,39883.0,57.9694,58.0171,57.9312,57.9694,39883.0
2023-07-19 15:15:00,60.8,60.93,60.8,60.93,16466.0,57.9789,58.1029,57.9789,58.1029,16466.0
2023-07-19 15:20:00,60.93,60.93,60.88,60.91,29902.0,58.1029,58.1029,58.0552,58.0838,29902.0
2023-07-19 15:25:00,60.9,60.93,60.83,60.92,24579.0,58.0743,58.1029,58.0075,58.0933,24579.0
2023-07-19 15:30:00,60.92,60.92,60.75,60.76,33809.0,58.0933,58.0933,57.9312,57.9408,33809.0
2023-07-19 15:35:00,60.77,60.78,60.71,60.76,43363.0,57.9503,57.9598,57.8931,57.9408,43363.0
2023-07-19 15:40:00,60.76,60.87,60.74,60.86,52292.0,57.9408,58.0457,57.9217,58.0361,52292.0
2023-07-19 15:45:00,60.86,60.92,60.79,60.92,194836.0,58.0361,58.0933,57.9694,58.0933,194836.0
2023-07-19 15:50:00,60.92,61.05,60.89,61.01,133099.0,58.0933,58.2173,58.0647,58.1792,133099.0
2023-07-19 15:55:00,61.01,61.01,60.73,60.83,308161.0,58.1792,58.1792,57.9122,58.0075,308161.0
2023-07-20 09:30:00,60.86,61.06,60.67,60.96,45760.0,58.0361,58.2269,57.8549,58.1315,45760.0
2023-07-20 09:35:00,60.96,61.0,60.84,60.87,6264.0,58.1315,58.1696,58.0171,58.0457,6264.0
2023-07-20 09:40:00,60.85,60.92,60.71,60.82,10455.0,58.0266,58.0933,57.8931,57.998,10455.0
2023-07-20 09:45:00,60.79,60.93,60.74,60.93,7952.0,57.9694,58.1029,57.9217,58.1029,7952.0
2023-07-20 09:50:00,60.93,61.16,60.86,61.05,43103.0,58.1029,58.3222,58.0361,58.2173,43103.0
2023-07-20 09:55:00,61.04,61.08,60.91,61.08,25861.0,58.2078,58.2459,58.0838,58.2459,25861.0
2023-07-20 10:00:00,61.08,61.14,60.86,60.9,59520.0,58.2459,58.3031,58.0361,58.0743,59520.0
2023-07-20 10:05:00,60.9,61.02,60.87,60.9,33082.0,58.0743,58.1887,58.0457,58.0743,33082.0
2023-07-20 10:10:00,60.9,60.95,60.85,60.91,20468.0,58.0743,58.122,58.0266,58.0838,20468.0
2023-07-20 10:15:00,60.91,61.01,60.91,60.98,22294.0,58.0838,58.1792,58.0838,58.1506,22294.0
2023-07-20 10:20:00,60.98,61.02,60.93,61.0,80817.0,58.1506,58.1887,58.1029,58.1696,80817.0
2023-07-20 10:25:00,61.0,61.03,60.7,60.95,87570.0,58.1696,58.1982,57.8836,58.122,87570.0
2023-07-20 10:30:00,60.95,61.08,60.94,61.02,18020.0,58.122,58.2459,58.1124,58.1887,18020.0
2023-07-20 10:35:00,61.01,61.11,60.99,61.01,37608.0,58.1792,58.2745,58.1601,58.1792,37608.0
2023-07-20 10:40:00,61.0,61.11,60.99,61.09,21434.0,58.1696,58.2745,58.1601,58.2555,21434.0
2023-07-20 10:45:00,61.07,61.15,61.02,61.15,14881.0,58.2364,58.3127,58.1887,58.3127,14881.0
2023-07-20 10:50:00,61.18,61.3,61.17,61.24,40851.0,58.3413,58.4557,58.3317,58.3985,40851.0
2023-07-20 10:55:00,61.26,61.32,61.22,61.3,16556.0,58.4176,58.4748,58.3794,58.4557,16556.0
2023-07-20 11:00:00,61.3,61.33,61.24,61.3,23370.0,58.4557,58.4843,58.3985,58.4557,23370.0
2023-07-20 11:05:00,61.3,61.31,61.22,61.22,99485.0,58.4557,58.4653,58.3794,58.3794,99485.0
2023-07-20 11:10:00,61.22,61.26,61.15,61.16,18567.0,58.3794,58.4176,58.3127,58.3222,18567.0
2023-07-20 11:15:00,61.16,61.22,61.15,61.18,13122.0,58.3222,58.3794,58.3127,58.3413,13122.0
2023-07-20 11:20:00,61.18,61.2,61.09,61.13,38350.0,58.3413,58.3604,58.2555,58.2936,38350.0
2023-07-20 11:25:00,61.13,61.21,61.12,61.16,11812.0,58.2936,58.3699,58.2841,58.3222,11812.0
2023-07-20 11:30:00,61.16,61.26,61.15,61.22,13192.0,58.3222,58.4176,58.3127,58.3794,13192.0
2023-07-20 11:35:00,61.21,61.23,61.18,61.2,13431.0,58.3699,58.389,58.3413,58.3604,13431.0
2023-07-20 11:40:00,61.21,61.21,61.09,61.14,65115.0,58.3699,58.3699,58.2555,58.3031,65115.0
2023-07-20 11:45:00,61.14,61.14,61.03,61.08,33034.0,58.3031,58.3031,58.1982,58.2459,33034.0
2023-07-20 11:50:00,61.07,61.13,61.04,61.08,24365.0,58.2364,58.2936,58.2078,58.2459,24365.0
2023-07-20 11:55:00,61.08,61.24,61.07,61.24,24123.0,58.2459,58.3985,58.2364,58.3985,24123.0
2023-07-20 12:00:00,61.25,61.26,61.2,61.23,11819.0,58.408,58.4176,58.3604,58.389,11819.0
2023-07-20 12:05:00,61.22,61.26,61.19,61.23,41794.0,58.3794,58.4176,58.3508,58.389,41794.0
2023-07-20 12:10:00,61.24,61.35,61.24,61.34,20197.0,58.3985,58.5034,58.3985,58.4939,20197.0
2023-07-20 12:15:00,61.35,61.39,61.3,61.3,26456.0,58.5034,58.5415,58.4557,58.4557,26456.0
2023-07-20 12:20:00,61.31,61.34,61.23,61.26,28277.0,58.4653,58.4939,58.389,58.4176,28277.0
2023-07-20 12:25:00,61.25,61.38,61.25,61.32,12920.0,58.408,58.532,58.408,58.4748,12920.0
2023-07-20 12:30:00,61.32,61.36,61.22,61.23,18561.0,58.4748,58.5129,58.3794,58.389,18561.0
2023-07-20 12:35:00,61.23,61.25,61.13,61.22,69767.0,58.389,58.408,58.2936,58.3794,69767.0
2023-07-20 12:40:00,61.23,61.26,61.19,61.25,53540.0,58.389,58.4176,58.3508,58.408,53540.0
2023-07-20 12:45:00,61.25,61.29,61.18,61.27,110289.0,58.408,58.4462,58.3413,58.4271,110289.0
2023-07-20 12:50:00,61.27,61.33,61.25,61.27,15744.0,58.4271,58.4843,58.408,58.4271,15744.0
2023-07-20 12:55:00,61.28,61.3,61.16,61.29,59605.0,58.4366,58.4557,58.3222,58.4462,59605.0
2023-07-20 13:00:00,61.3,61.43,61.3,61.41,22048.0,58.4557,58.5797,58.4557,58.5606,22048.0
2023-07-20 13:05:00,61.42,61.43,61.32,61.39,11087.0,58.5701,58.5797,58.4748,58.5415,11087.0
2023-07-20 13:10:00,61.38,61.42,61.33,61.34,9875.0,58.532,58.5701,58.4843,58.4939,9875.0
2023-07-20 13:15:00,61.34,61.36,61.23,61.24,10062.0,58.4939,58.5129,58.389,58.3985,10062.0
2023-07-20 13:20:00,61.23,61.28,61.15,61.19,36511.0,58.389,58.4366,58.3127,58.3508,36511.0
2023-07-20 13:25:00,61.2,61.24,61.18,61.23,12391.0,58.3604,58.3985,58.3413,58.389,12391.0
2023-07-20 13:30:00,61.22,61.23,61.14,61.23,15971.0,58.3794,58.389,58.3031,58.389,15971.0
2023-07-20 13:35:00,61.23,61.26,61.11,61.11,13995.0,58.389,58.4176,58.2745,58.2745,13995.0
2023-07-20 13:40:00,61.1,61.16,61.1,61.12,11823.0,58.265,58.3222,58.265,58.2841,11823.0
2023-07-20 13:45:00,61.12,61.13,61.07,61.07,9925.0,58.2841,58.2936,58.2364,58.2364,9925.0
2023-07-20 13:50:00,61.08,61.1,61.05,61.08,11324.0,58.2459,58.265,58.2173,58.2459,11324.0
2023-07-20 13:55:00,61.07,61.07,61.04,61.04,9542.0,58.2364,58.2364,58.2078,58.2078,9542.0
2023-07-20 14:00:00,61.03,61.11,61.0,61.06,11627.0,58.1982,58.2745,58.1696,58.2269,11627.0
2023-07-20 14:05:00,61.08,61.14,61.07,61.11,10032.0,58.2459,58.3031,58.2364,58.2745,10032.0
2023-07-20 14:10:00,61.11,61.13,61.03,61.04,12312.0,58.2745,58.2936,58.1982,58.2078,12312.0
2023-07-20 14:15:00,61.05,61.07,61.01,61.04,21989.0,58.2173,58.2364,58.1792,58.2078,21989.0
2023-07-20 14:20:00,61.03,61.12,61.02,61.02,11425.0,58.1982,58.2841,58.1887,58.1887,11425.0
2023-07-20 14:25:00,61.03,61.05,60.99,61.01,29103.0,58.1982,58.2173,58.1601,58.1792,29103.0
2023-07-20 14:30:00,61.01,61.08,61.0,61.06,11198.0,58.1792,58.2459,58.1696,58.2269,11198.0
2023-07-20 14:35:00,61.07,61.14,61.03,61.14,16217.0,58.2364,58.3031,58.1982,58.3031,16217.0
2023-07-20 14:40:00,61.13,61.15,61.1,61.1,12930.0,58.2936,58.3127,58.265,58.265,12930.0
2023-07-20 14:45:00,61.11,61.21,61.1,61.2,22120.0,58.2745,58.3699,58.265,58.3604,22120.0
2023-07-20 14:50:00,61.19,61.24,61.16,61.2,16500.0,58.3508,58.3985,58.3222,58.3604,16500.0
2023-07-20 14:55:00,61.2,61.25,61.18,61.21,15672.0,58.3604,58.408,58.3413,58.3699,15672.0
2023-07-20 15:00:00,61.21,61.24,61.18,61.19,19271.0,58.3699,58.3985,58.3413,58.3508,19271.0
2023-07-20 15:05:00,61.2,61.23,61.12,61.12,15928.0,58.3604,58.389,58.2841,58.2841,15928.0
2023-07-20 15:10:00,61.11,61.19,61.1,61.15,14803.0,58.2745,58.3508,58.265,58.3127,14803.0
2023-07-20 15:15:00,61.14,61.14,61.02,61.03,17354.0,58.3031,58.3031,58.1887,58.1982,17354.0
2023-07-20 15:20:00,61.03,61.07,61.0,61.02,53282.0,58.1982,58.2364,58.1696,58.1887,53282.0
2023-07-20 15:25:00,61.02,61.06,60.98,61.01,55530.0,58.1887,58.2269,58.1506,58.1792,55530.0
2023-07-20 15:30:00,61.01,61.09,61.0,61.03,22597.0,58.1792,58.2555,58.1696,58.1982,22597.0
2023-07-20 15:35:00,61.03,61.11,61.0,61.11,38856.0,58.1982,58.2745,58.1696,58.2745,38856.0
2023-07-20 15:40:00,61.12,61.14,61.07,61.07,39228.0,58.2841,58.3031,58.2364,58.2364,39228.0
2023-07-20 15:45:00,61.08,61.11,61.05,61.08,39754.0,58.2459,58.2745,58.2173,58.2459,39754.0
2023-07-20 15:50:00,61.09,61.13,61.01,61.04,398407.0,58.2555,58.2936,58.1792,58.2078,398407.0
2023-07-20 15:55:00,61.04,61.21,61.02,61.19,176241.0,58.2078,58.3699,58.1887,58.3508,176241.0
2023-07-21 09:30:00,61.62,61.88,61.62,61.76,149411.0,58.7609,59.0088,58.7609,58.8944,149411.0
2023-07-21 09:35:00,61.72,61.86,61.64,61.78,44057.0,58.8562,58.9897,58.7799,58.9134,44057.0
2023-07-21 09:40:00,61.77,61.84,61.35,61.35,64338.0,58.9039,58.9707,58.5034,58.5034,64338.0
2023-07-21 09:45:00,61.26,61.26,60.89,60.99,20562.0,58.4176,58.4176,58.0647,58.1601,20562.0
2023-07-21 09:50:00,60.97,61.06,60.85,61.06,20795.0,58.141,58.2269,58.0266,58.2269,20795.0
2023-07-21 09:55:00,61.06,61.09,60.97,61.07,33607.0,58.2269,58.2555,58.141,58.2364,33607.0
2023-07-21 10:00:00,61.07,61.23,61.04,61.17,64996.0,58.2364,58.389,58.2078,58.3317,64996.0
2023-07-21 10:05:00,61.16,61.25,61.12,61.24,24170.0,58.3222,58.408,58.2841,58.3985,24170.0
2023-07-21 10:10:00,61.25,61.38,61.24,61.36,41076.0,58.408,58.532,58.3985,58.5129,41076.0
2023-07-21 10:15:00,61.38,61.41,61.31,61.4,27414.0,58.532,58.5606,58.4653,58.5511,27414.0
2023-07-21 10:20:00,61.39,61.43,61.2,61.2,36419.0,58.5415,58.5797,58.3604,58.3604,36419.0
2023-07-21 10:25:00,61.2,61.24,61.14,61.22,24647.0,58.3604,58.3985,58.3031,58.3794,24647.0
2023-07-21 10:30:00,61.2,61.35,61.09,61.3,83181.0,58.3604,58.5034,58.2555,58.4557,83181.0
2023-07-21 10:35:00,61.28,61.48,61.28,61.43,26763.0,58.4366,58.6274,58.4366,58.5797,26763.0
2023-07-21 10:40:00,61.45,61.49,61.41,61.46,9745.0,58.5988,58.6369,58.5606,58.6083,9745.0
2023-07-21 10:45:00,61.46,61.46,61.31,61.4,31272.0,58.6083,58.6083,58.4653,58.5511,31272.0
2023-07-21 10:50:00,61.4,61.52,61.38,61.42,43856.0,58.5511,58.6655,58.532,58.5701,43856.0
2023-07-21 10:55:00,61.43,61.43,61.33,61.42,51075.0,58.5797,58.5797,58.4843,58.5701,51075.0
2023-07-21 11:00:00,61.41,61.45,61.32,61.33,32928.0,58.5606,58.5988,58.4748,58.4843,32928.0
2023-07-21 11:05:00,61.33,61.5,61.31,61.47,20308.0,58.4843,58.6464,58.4653,58.6178,20308.0
2023-07-21 11:10:00,61.47,61.5,61.36,61.39,11989.0,58.6178,58.6464,58.5129,58.5415,11989.0
2023-07-21 11:15:00,61.39,61.53,61.39,61.53,17125.0,58.5415,58.675,58.5415,58.675,17125.0
2023-07-21 11:20:00,61.53,61.53,61.42,61.42,13466.0,58.675,58.675,58.5701,58.5701,13466.0
2023-07-21 11:25:00,61.43,61.5,61.36,61.5,17692.0,58.5797,58.6464,58.5129,58.6464,17692.0
2023-07-21 11:30:00,61.49,61.49,61.32,61.34,20267.0,58.6369,58.6369,58.4748,58.4939,20267.0
2023-07-21 11:35:00,61.35,61.41,61.34,61.4,9112.0,58.5034,58.5606,58.4939,58.5511,9112.0
2023-07-21 11:40:00,61.4,61.45,61.37,61.41,19892.0,58.5511,58.5988,58.5225,58.5606,19892.0
2023-07-21 11:45:00,61.42,61.52,61.41,61.52,15047.0,58.5701,58.6655,58.5606,58.6655,15047.0
2023-07-21 11:50:00,61.52,61.52,61.42,61.43,16214.0,58.6655,58.6655,58.5701,58.5797,16214.0
2023-07-21 11:55:00,61.43,61.47,61.41,61.45,12495.0,58.5797,58.6178,58.5606,58.5988,12495.0
2023-07-21 12:00:00,61.43,61.43,61.34,61.36,65813.0,58.5797,58.5797,58.4939,58.5129,65813.0
2023-07-21 12:05:00,61.35,61.41,61.32,61.38,24529.0,58.5034,58.5606,58.4748,58.532,24529.0
2023-07-21 12:10:00,61.39,61.4,61.37,61.4,14565.0,58.5415,58.5511,58.5225,58.5511,14565.0
2023-07-21 12:15:00,61.4,61.45,61.39,61.44,26514.0,58.5511,58.5988,58.5415,58.5892,26514.0
2023-07-21 12:20:00,61.43,61.49,61.43,61.46,12867.0,58.5797,58.6369,58.5797,58.6083,12867.0
2023-07-21 12:25:00,61.46,61.5,61.42,61.47,11146.0,58.6083,58.6464,58.5701,58.6178,11146.0
2023-07-21 12:30:00,61.47,61.5,61.45,61.47,11667.0,58.6178,58.6464,58.5988,58.6178,11667.0
2023-07-21 12:35:00,61.48,61.51,61.45,61.48,11396.0,58.6274,58.656,58.5988,58.6274,11396.0
2023-07-21 12:40:00,61.47,61.51,61.41,61.42,15909.0,58.6178,58.656,58.5606,58.5701,15909.0
2023-07-21 12:45:00,61.42,61.45,61.41,61.44,57735.0,58.5701,58.5988,58.5606,58.5892,57735.0
2023-07-21 12:50:00,61.45,61.5,61.4,61.5,48886.0,58.5988,58.6464,58.5511,58.6464,48886.0
2023-07-21 12:55:00,61.49,61.53,61.45,61.49,39990.0,58.6369,58.675,58.5988,58.6369,39990.0
2023-07-21 13:00:00,61.49,61.51,61.42,61.47,7385.0,58.6369,58.656,58.5701,58.6178,7385.0
2023-07-21 13:05:00,61.47,61.51,61.46,61.5,12903.0,58.6178,58.656,58.6083,58.6464,12903.0
2023-07-21 13:10:00,61.51,61.57,61.49,61.57,14561.0,58.656,58.7132,58.6369,58.7132,14561.0
2023-07-21 13:15:00,61.58,61.61,61.56,61.58,8880.0,58.7227,58.7513,58.7037,58.7227,8880.0
2023-07-21 13:20:00,61.58,61.58,61.53,61.58,14995.0,58.7227,58.7227,58.675,58.7227,14995.0
2023-07-21 13:25:00,61.58,61.63,61.53,61.55,32324.0,58.7227,58.7704,58.675,58.6941,32324.0
2023-07-21 13:30:00,61.54,61.58,61.52,61.57,12453.0,58.6846,58.7227,58.6655,58.7132,12453.0
2023-07-21 13:35:00,61.57,61.64,61.56,61.62,13266.0,58.7132,58.7799,58.7037,58.7609,13266.0
2023-07-21 13:40:00,61.62,61.69,61.61,61.64,20295.0,58.7609,58.8276,58.7513,58.7799,20295.0
2023-07-21 13:45:00,61.61,61.7,61.61,61.68,23948.0,58.7513,58.8372,58.7513,58.8181,23948.0
2023-07-21 13:50:00,61.69,61.77,61.67,61.76,14696.0,58.8276,58.9039,58.8085,58.8944,14696.0
2023-07-21 13:55:00,61.76,61.77,61.72,61.75,17060.0,58.8944,58.9039,58.8562,58.8848,17060.0
2023-07-21 14:00:00,61.76,61.77,61.69,61.7,46511.0,58.8944,58.9039,58.8276,58.8372,46511.0
2023-07-21 14:05:00,61.7,61.7,61.61,61.68,17787.0,58.8372,58.8372,58.7513,58.8181,17787.0
2023-07-21 14:10:00,61.66,61.72,61.64,61.7,33890.0,58.799,58.8562,58.7799,58.8372,33890.0
2023-07-21 14:15:00,61.71,61.75,61.65,61.75,28519.0,58.8467,58.8848,58.7895,58.8848,28519.0
2023-07-21 14:20:00,61.75,61.77,61.69,61.72,13393.0,58.8848,58.9039,58.8276,58.8562,13393.0
2023-07-21 14:25:00,61.72,61.75,61.7,61.73,30210.0,58.8562,58.8848,58.8372,58.8658,30210.0
2023-07-21 14:30:00,61.73,61.76,61.72,61.75,14908.0,58.8658,58.8944,58.8562,58.8848,14908.0
2023-07-21 14:35:00,61.75,61.76,61.69,61.75,16776.0,58.8848,58.8944,58.8276,58.8848,16776.0
2023-07-21 14:40:00,61.75,61.78,61.72,61.76,16875.0,58.8848,58.9134,58.8562,58.8944,16875.0
2023-07-21 14:45:00,61.76,61.83,61.75,61.77,22628.0,58.8944,58.9611,58.8848,58.9039,22628.0
2023-07-21 14:50:00,61.77,61.8,61.75,61.78,13862.0,58.9039,58.9325,58.8848,58.9134,13862.0
2023-07-21 14:55:00,61.78,61.79,61.73,61.75,17563.0,58.9134,58.923,58.8658,58.8848,17563.0
2023-07-21 15:00:00,61.74,61.77,61.72,61.75,19427.0,58.8753,58.9039,58.8562,58.8848,19427.0
2023-07-21 15:05:00,61.74,61.77,61.69,61.72,52035.0,58.8753,58.9039,58.8276,58.8562,52035.0
2023-07-21 15:10:00,61.71,61.74,61.67,61.73,57809.0,58.8467,58.8753,58.8085,58.8658,57809.0
2023-07-21 15:15:00,61.73,61.78,61.72,61.77,22983.0,58.8658,58.9134,58.8562,58.9039,22983.0
2023-07-21 15:20:00,61.77,61.78,61.72,61.75,25366.0,58.9039,58.9134,58.8562,58.8848,25366.0
2023-07-21 15:25:00,61.75,61.77,61.62,61.7,40623.0,58.8848,58.9039,58.7609,58.8372,40623.0
2023-07-21 15:30:00,61.71,61.74,61.66,61.73,66012.0,58.8467,58.8753,58.799,58.8658,66012.0
2023-07-21 15:35:00,61.73,61.78,61.73,61.73,24948.0,58.8658,58.9134,58.8658,58.8658,24948.0
2023-07-21 15:40:00,61.73,61.77,61.54,61.55,70862.0,58.8658,58.9039,58.6846,58.6941,70862.0
2023-07-21 15:45:00,61.55,61.66,61.48,61.62,78646.0,58.6941,58.799,58.6274,58.7609,78646.0
2023-07-21 15:50:00,61.61,61.68,61.5,61.64,101484.0,58.7513,58.8181,58.6464,58.7799,101484.0
2023-07-21 15:55:00,61.63,61.68,61.54,61.56,219214.0,58.7704,58.8181,58.6846,58.7037,219214.0
2023-07-24 09:30:00,61.62,61.88,61.6,61.72,81579.0,58.7609,59.0088,58.7418,58.8562,81579.0
2023-07-24 09:35:00,61.74,61.85,61.73,61.81,18706.0,58.8753,58.9802,58.8658,58.9421,18706.0
2023-07-24 09:40:00,61.84,62.08,61.79,62.03,29550.0,58.9707,59.1995,58.923,59.1518,29550.0
2023-07-24 09:45:00,61.98,62.08,61.92,61.94,30230.0,59.1042,59.1995,59.0469,59.066,30230.0
2023-07-24 09:50:00,61.92,61.92,61.65,61.65,27647.0,59.0469,59.0469,58.7895,58.7895,27647.0
2023-07-24 09:55:00,61.65,61.88,61.65,61.87,68283.0,58.7895,59.0088,58.7895,58.9993,68283.0
2023-07-24 10:00:00,61.88,61.97,61.86,61.92,36150.0,59.0088,59.0946,58.9897,59.0469,36150.0
2023-07-24 10:05:00,61.91,62.01,61.84,61.94,40191.0,59.0374,59.1328,58.9707,59.066,40191.0
2023-07-24 10:10:00,61.94,61.95,61.73,61.74,12736.0,59.066,59.0756,58.8658,58.8753,12736.0
2023-07-24 10:15:00,61.74,61.78,61.67,61.72,41397.0,58.8753,58.9134,58.8085,58.8562,41397.0
2023-07-24 10:20:00,61.7,61.7,61.5,61.6,23388.0,58.8372,58.8372,58.6464,58.7418,23388.0
2023-07-24 10:25:00,61.62,61.65,61.5,61.5,58022.0,58.7609,58.7895,58.6464,58.6464,58022.0
2023-07-24 10:30:00,61.5,61.62,61.41,61.62,69976.0,58.6464,58.7609,58.5606,58.7609,69976.0
2023-07-24 10:35:00,61.62,61.76,61.62,61.7,55548.0,58.7609,58.8944,58.7609,58.8372,55548.0
2023-07-24 10:40:00,61.68,61.81,61.59,61.79,22782.0,58.8181,58.9421,58.7323,58.923,22782.0
2023-07-24 10:45:00,61.8,61.88,61.76,61.82,16867.0,58.9325,59.0088,58.8944,58.9516,16867.0
2023-07-24 10:50:00,61.8,61.83,61.72,61.78,20399.0,58.9325,58.9611,58.8562,58.9134,20399.0
2023-07-24 10:55:00,61.78,61.84,61.68,61.8,13653.0,58.9134,58.9707,58.8181,58.9325,13653.0
2023-07-24 11:00:00,61.81,61.84,61.69,61.74,8911.0,58.9421,58.9707,58.8276,58.8753,8911.0
2023-07-24 11:05:00,61.73,61.79,61.66,61.7,11235.0,58.8658,58.923,58.799,58.8372,11235.0
2023-07-24 11:10:00,61.71,61.76,61.69,61.71,25450.0,58.8467,58.8944,58.8276,58.8467,25450.0
2023-07-24 11:15:00,61.71,61.78,61.68,61.75,43792.0,58.8467,58.9134,58.8181,58.8848,43792.0
2023-07-24 11:20:00,61.75,61.81,61.75,61.78,19420.0,58.8848,58.9421,58.8848,58.9134,19420.0
2023-07-24 11:25:00,61.76,61.78,61.64,61.66,80705.0,58.8944,58.9134,58.7799,58.799,80705.0
2023-07-24 11:30:00,61.63,61.67,61.62,61.63,9410.0,58.7704,58.8085,58.7609,58.7704,9410.0
2023-07-24 11:35:00,61.63,61.66,61.6,61.63,19046.0,58.7704,58.799,58.7418,58.7704,19046.0
2023-07-24 11:40:00,61.62,61.66,61.56,61.56,13751.0,58.7609,58.799,58.7037,58.7037,13751.0
2023-07-24 11:45:00,61.54,61.63,61.54,61.62,21519.0,58.6846,58.7704,58.6846,58.7609,21519.0
2023-07-24 11:50:00,61.62,61.69,61.59,61.66,94068.0,58.7609,58.8276,58.7323,58.799,94068.0
2023-07-24 11:55:00,61.67,61.71,61.64,61.71,12453.0,58.8085,58.8467,58.7799,58.8467,12453.0
2023-07-24 12:00:00,61.7,61.76,61.68,61.75,10329.0,58.8372,58.8944,58.8181,58.8848,10329.0
2023-07-24 12:05:00,61.74,61.76,61.71,61.74,9069.0,58.8753,58.8944,58.8467,58.8753,9069.0
2023-07-24 12:10:00,61.73,61.74,61.62,61.64,11563.0,58.8658,58.8753,58.7609,58.7799,11563.0
2023-07-24 12:15:00,61.65,61.69,61.6,61.62,14203.0,58.7895,58.8276,58.7418,58.7609,14203.0
2023-07-24 12:20:00,61.63,61.7,61.61,61.7,21508.0,58.7704,58.8372,58.7513,58.8372,21508.0
2023-07-24 12:25:00,61.69,61.71,61.63,61.7,52538.0,58.8276,58.8467,58.7704,58.8372,52538.0
2023-07-24 12:30:00,61.69,61.73,61.64,61.67,11133.0,58.8276,58.8658,58.7799,58.8085,11133.0
2023-07-24 12:35:00,61.68,61.71,61.65,61.69,6339.0,58.8181,58.8467,58.7895,58.8276,6339.0
2023-07-24 12:40:00,61.68,61.72,61.66,61.71,7350.0,58.8181,58.8562,58.799,58.8467,7350.0
2023-07-24 12:45:00,61.7,61.7,61.66,61.7,6724.0,58.8372,58.8372,58.799,58.8372,6724.0
2023-07-24 12:50:00,61.7,61.75,61.67,61.74,11826.0,58.8372,58.8848,58.8085,58.8753,11826.0
2023-07-24 12:55:00,61.73,61.74,61.69,61.7,79773.0,58.8658,58.8753,58.8276,58.8372,79773.0
2023-07-24 13:00:00,61.69,61.7,61.61,61.67,59865.0,58.8276,58.8372,58.7513,58.8085,59865.0
2023-07-24 13:05:00,61.66,61.69,61.62,61.68,7369.0,58.799,58.8276,58.7609,58.8181,7369.0
2023-07-24 13:10:00,61.68,61.7,61.62,61.65,23335.0,58.8181,58.8372,58.7609,58.7895,23335.0
2023-07-24 13:15:00,61.66,61.72,61.66,61.66,16935.0,58.799,58.8562,58.799,58.799,16935.0
2023-07-24 13:20:00,61.65,61.69,61.65,61.68,5491.0,58.7895,58.8276,58.7895,58.8181,5491.0
2023-07-24 13:25:00,61.7,61.72,61.66,61.7,25273.0,58.8372,58.8562,58.799,58.8372,25273.0
2023-07-24 13:30:00,61.69,61.73,61.67,61.71,17120.0,58.8276,58.8658,58.8085,58.8467,17120.0
2023-07-24 13:35:00,61.71,61.74,61.7,61.73,16448.0,58.8467,58.8753,58.8372,58.8658,16448.0
2023-07-24 13:40:00,61.72,61.75,61.71,61.74,10641.0,58.8562,58.8848,58.8467,58.8753,10641.0
2023-07-24 13:45:00,61.75,61.87,61.75,61.86,17701.0,58.8848,58.9993,58.8848,58.9897,17701.0
2023-07-24 13:50:00,61.85,61.88,61.8,61.8,14570.0,58.9802,59.0088,58.9325,58.9325,14570.0
2023-07-24 13:55:00,61.79,61.82,61.76,61.77,7480.0,58.923,58.9516,58.8944,58.9039,7480.0
2023-07-24 14:00:00,61.78,61.84,61.77,61.81,22909.0,58.9134,58.9707,58.9039,58.9421,22909.0
2023-07-24 14:05:00,61.81,61.81,61.71,61.75,12052.0,58.9421,58.9421,58.8467,58.8848,12052.0
2023-07-24 14:10:00,61.75,61.8,61.75,61.79,8746.0,58.8848,58.9325,58.8848,58.923,8746.0
2023-07-24 14:15:00,61.78,61.81,61.76,61.78,7245.0,58.9134,58.9421,58.8944,58.9134,7245.0
2023-07-24 14:20:00,61.78,61.79,61.72,61.73,13425.0,58.9134,58.923,58.8562,58.8658,13425.0
2023-07-24 14:25:00,61.72,61.75,61.72,61.74,7246.0,58.8562,58.8848,58.8562,58.8753,7246.0
2023-07-24 14:30:00,61.74,61.75,61.71,61.74,16295.0,58.8753,58.8848,58.8467,58.8753,16295.0
2023-07-24 14:35:00,61.73,61.75,61.7,61.74,10264.0,58.8658,58.8848,58.8372,58.8753,10264.0
2023-07-24 14:40:00,61.73,61.73,61.7,61.72,20664.0,58.8658,58.8658,58.8372,58.8562,20664.0
2023-07-24 14:45:00,61.72,61.75,61.7,61.74,65885.0,58.8562,58.8848,58.8372,58.8753,65885.0
2023-07-24 14:50:00,61.74,61.78,61.71,61.77,11194.0,58.8753,58.9134,58.8467,58.9039,11194.0
2023-07-24 14:55:00,61.76,61.76,61.74,61.75,7279.0,58.8944,58.8944,58.8753,58.8848,7279.0
2023-07-24 15:00:00,61.75,61.8,61.72,61.75,16831.0,58.8848,58.9325,58.8562,58.8848,16831.0
2023-07-24 15:05:00,61.76,61.78,61.76,61.78,10261.0,58.8944,58.9134,58.8944,58.9134,10261.0
2023-07-24 15:10:00,61.78,61.78,61.75,61.77,12673.0,58.9134,58.9134,58.8848,58.9039,12673.0
2023-07-24 15:15:00,61.77,61.84,61.76,61.82,16144.0,58.9039,58.9707,58.8944,58.9516,16144.0
2023-07-24 15:20:00,61.81,61.85,61.8,61.83,14766.0,58.9421,58.9802,58.9325,58.9611,14766.0
2023-07-24 15:25:00,61.82,61.83,61.72,61.76,25988.0,58.9516,58.9611,58.8562,58.8944,25988.0
2023-07-24 15:30:00,61.77,61.83,61.76,61.8,28551.0,58.9039,58.9611,58.8944,58.9325,28551.0
2023-07-24 15:35:00,61.81,61.82,61.76,61.8,23570.0,58.9421,58.9516,58.8944,58.9325,23570.0
2023-07-24 15:40:00,61.79,61.86,61.79,61.84,30791.0,58.923,58.9897,58.923,58.9707,30791.0
2023-07-24 15:45:00,61.84,61.98,61.82,61.95,64998.0,58.9707,59.1042,58.9516,59.0756,64998.0
2023-07-24 15:50:00,61.95,61.95,61.85,61.92,85554.0,59.0756,59.0756,58.9802,59.0469,85554.0
2023-07-24 15:55:00,61.92,61.94,61.8,61.86,194749.0,59.0469,59.066,58.9325,58.9897,194749.0
2023-07-25 09:30:00,62.0,62.21,61.92,62.18,78223.0,59.1232,59.3235,59.0469,59.2949,78223.0
2023-07-25 09:35:00,62.21,62.24,62.03,62.11,32353.0,59.3235,59.3521,59.1518,59.2281,32353.0
2023-07-25 09:40:00,62.13,62.22,62.02,62.16,26545.0,59.2472,59.333,59.1423,59.2758,26545.0
2023-07-25 09:45:00,62.12,62.12,61.85,61.98,43233.0,59.2377,59.2377,58.9802,59.1042,43233.0
2023-07-25 09:50:00,61.94,62.05,61.9,62.03,25796.0,59.066,59.1709,59.0279,59.1518,25796.0
2023-07-25 09:55:00,62.1,62.18,62.02,62.03,43528.0,59.2186,59.2949,59.1423,59.1518,43528.0
2023-07-25 10:00:00,62.02,62.18,61.97,62.16,38293.0,59.1423,59.2949,59.0946,59.2758,38293.0
2023-07-25 10:05:00,62.16,62.23,62.0,62.2,21041.0,59.2758,59.3426,59.1232,59.314,21041.0
2023-07-25 10:10:00,62.19,62.24,62.12,62.18,13001.0,59.3044,59.3521,59.2377,59.2949,13001.0
2023-07-25 10:15:00,62.16,62.23,62.1,62.18,22122.0,59.2758,59.3426,59.2186,59.2949,22122.0
2023-07-25 10:20:00,62.19,62.24,62.16,62.18,16746.0,59.3044,59.3521,59.2758,59.2949,16746.0
2023-07-25 10:25:00,62.2,62.25,62.17,62.2,31485.0,59.314,59.3616,59.2853,59.314,31485.0
2023-07-25 10:30:00,62.2,62.22,62.15,62.2,33032.0,59.314,59.333,59.2663,59.314,33032.0
2023-07-25 10:35:00,62.2,62.27,62.09,62.09,28927.0,59.314,59.3807,59.2091,59.2091,28927.0
2023-07-25 10:40:00,62.09,62.19,62.08,62.12,66873.0,59.2091,59.3044,59.1995,59.2377,66873.0
2023-07-25 10:45:00,62.14,62.18,62.05,62.13,70480.0,59.2567,59.2949,59.1709,59.2472,70480.0
2023-07-25 10:50:00,62.16,62.22,62.05,62.08,20087.0,59.2758,59.333,59.1709,59.1995,20087.0
2023-07-25 10:55:00,62.07,62.18,62.06,62.13,22646.0,59.19,59.2949,59.1805,59.2472,22646.0
2023-07-25 11:00:00,62.14,62.15,62.1,62.14,17006.0,59.2567,59.2663,59.2186,59.2567,17006.0
2023-07-25 11:05:00,62.13,62.17,62.1,62.16,22251.0,59.2472,59.2853,59.2186,59.2758,22251.0
2023-07-25 11:10:00,62.16,62.24,62.14,62.24,23309.0,59.2758,59.3521,59.2567,59.3521,23309.0
2023-07-25 11:15:00,62.25,62.25,62.1,62.12,27024.0,59.3616,59.3616,59.2186,59.2377,27024.0
2023-07-25 11:20:00,62.12,62.14,62.1,62.12,24618.0,59.2377,59.2567,59.2186,59.2377,24618.0
2023-07-25 11:25:00,62.12,62.15,62.09,62.13,17267.0,59.2377,59.2663,59.2091,59.2472,17267.0
2023-07-25 11:30:00,62.14,62.17,62.0,62.11,22375.0,59.2567,59.2853,59.1232,59.2281,22375.0
2023-07-25 11:35:00,62.09,62.16,62.07,62.15,17939.0,59.2091,59.2758,59.19,59.2663,17939.0
2023-07-25 11:40:00,62.16,62.19,62.12,62.17,11606.0,59.2758,59.3044,59.2377,59.2853,11606.0
2023-07-25 11:45:00,62.16,62.16,62.06,62.07,21773.0,59.2758,59.2758,59.1805,59.19,21773.0
2023-07-25 11:50:00,62.07,62.11,62.02,62.07,28166.0,59.19,59.2281,59.1423,59.19,28166.0
2023-07-25 11:55:00,62.06,62.11,62.05,62.11,13820.0,59.1805,59.2281,59.1709,59.2281,13820.0
2023-07-25 12:00:00,62.11,62.14,62.06,62.07,14753.0,59.2281,59.2567,59.1805,59.19,14753.0
2023-07-25 12:05:00,62.06,62.15,62.06,62.14,25429.0,59.1805,59.2663,59.1805,59.2567,25429.0
2023-07-25 12:10:00,62.14,62.23,62.13,62.22,16896.0,59.2567,59.3426,59.2472,59.333,16896.0
2023-07-25 12:15:00,62.22,62.26,62.17,62.17,22373.0,59.333,59.3712,59.2853,59.2853,22373.0
2023-07-25 12:20:00,62.16,62.2,62.14,62.17,11754.0,59.2758,59.314,59.2567,59.2853,11754.0
2023-07-25 12:25:00,62.17,62.22,62.16,62.21,11448.0,59.2853,59.333,59.2758,59.3235,11448.0
2023-07-25 12:30:00,62.21,62.26,62.21,62.23,14237.0,59.3235,59.3712,59.3235,59.3426,14237.0
2023-07-25 12:35:00,62.23,62.24,62.18,62.18,13782.0,59.3426,59.3521,59.2949,59.2949,13782.0
2023-07-25 12:40:00,62.19,62.2,62.13,62.2,26843.0,59.3044,59.314,59.2472,59.314,26843.0
2023-07-25 12:45:00,62.19,62.21,62.12,62.12,17092.0,59.3044,59.3235,59.2377,59.2377,17092.0
2023-07-25 12:50:00,62.12,62.2,62.12,62.17,24835.0,59.2377,59.314,59.2377,59.2853,24835.0
2023-07-25 12:55:00,62.18,62.22,62.17,62.22,10641.0,59.2949,59.333,59.2853,59.333,10641.0
2023-07-25 13:00:00,62.23,62.23,62.16,62.16,17019.0,59.3426,59.3426,59.2758,59.2758,17019.0
2023-07-25 13:05:00,62.16,62.19,62.11,62.14,16716.0,59.2758,59.3044,59.2281,59.2567,16716.0
2023-07-25 13:10:00,62.15,62.24,62.14,62.22,23177.0,59.2663,59.3521,59.2567,59.333,23177.0
2023-07-25 13:15:00,62.22,62.26,62.21,62.26,21976.0,59.333,59.3712,59.3235,59.3712,21976.0
2023-07-25 13:20:00,62.26,62.28,62.22,62.27,21261.0,59.3712,59.3902,59.333,59.3807,21261.0
2023-07-25 13:25:00,62.26,62.3,62.22,62.23,21938.0,59.3712,59.4093,59.333,59.3426,21938.0
2023-07-25 13:30:00,62.23,62.25,62.16,62.17,28340.0,59.3426,59.3616,59.2758,59.2853,28340.0
2023-07-25 13:35:00,62.16,62.2,62.12,62.18,27008.0,59.2758,59.314,59.2377,59.2949,27008.0
2023-07-25 13:40:00,62.17,62.22,62.15,62.21,24898.0,59.2853,59.333,59.2663,59.3235,24898.0
2023-07-25 13:45:00,62.21,62.24,62.19,62.24,24590.0,59.3235,59.3521,59.3044,59.3521,24590.0
2023-07-25 13:50:00,62.22,62.24,62.2,62.22,28198.0,59.333,59.3521,59.314,59.333,28198.0
2023-07-25 13:55:00,62.23,62.26,62.22,62.23,24365.0,59.3426,59.3712,59.333,59.3426,24365.0
2023-07-25 14:00:00,62.23,62.25,62.19,62.23,24068.0,59.3426,59.3616,59.3044,59.3426,24068.0
2023-07-25 14:05:00,62.23,62.27,62.22,62.26,21310.0,59.3426,59.3807,59.333,59.3712,21310.0
2023-07-25 14:10:00,62.26,62.36,62.25,62.36,23994.0,59.3712,59.4665,59.3616,59.4665,23994.0
2023-07-25 14:15:00,62.36,62.39,62.34,62.34,22773.0,59.4665,59.4951,59.4475,59.4475,22773.0
2023-07-25 14:20:00,62.32,62.35,62.28,62.31,20697.0,59.4284,59.457,59.3902,59.4189,20697.0
2023-07-25 14:25:00,62.31,62.33,62.26,62.27,25801.0,59.4189,59.4379,59.3712,59.3807,25801.0
2023-07-25 14:30:00,62.26,62.31,62.18,62.21,17643.0,59.3712,59.4189,59.2949,59.3235,17643.0
2023-07-25 14:35:00,62.22,62.3,62.21,62.25,32802.0,59.333,59.4093,59.3235,59.3616,32802.0
2023-07-25 14:40:00,62.24,62.24,62.18,62.2,25921.0,59.3521,59.3521,59.2949,59.314,25921.0
2023-07-25 14:45:00,62.2,62.2,62.09,62.11,22020.0,59.314,59.314,59.2091,59.2281,22020.0
2023-07-25 14:50:00,62.11,62.18,62.09,62.18,24425.0,59.2281,59.2949,59.2091,59.2949,24425.0
2023-07-25 14:55:00,62.18,62.2,62.14,62.18,19179.0,59.2949,59.314,59.2567,59.2949,19179.0
2023-07-25 15:00:00,62.19,62.25,62.18,62.23,14357.0,59.3044,59.3616,59.2949,59.3426,14357.0
2023-07-25 15:05:00,62.22,62.24,62.18,62.23,18513.0,59.333,59.3521,59.2949,59.3426,18513.0
2023-07-25 15:10:00,62.23,62.25,62.18,62.21,25051.0,59.3426,59.3616,59.2949,59.3235,25051.0
2023-07-25 15:15:00,62.2,62.23,62.18,62.18,33841.0,59.314,59.3426,59.2949,59.2949,33841.0
2023-07-25 15:20:00,62.17,62.25,62.16,62.23,24393.0,59.2853,59.3616,59.2758,59.3426,24393.0
2023-07-25 15:25:00,62.23,62.25,62.21,62.22,16608.0,59.3426,59.3616,59.3235,59.333,16608.0
2023-07-25 15:30:00,62.21,62.21,62.09,62.09,32843.0,59.3235,59.3235,59.2091,59.2091,32843.0
2023-07-25 15:35:00,62.11,62.11,61.96,62.07,62439.0,59.2281,59.2281,59.0851,59.19,62439.0
2023-07-25 15:40:00,62.07,62.11,62.05,62.08,46372.0,59.19,59.2281,59.1709,59.1995,46372.0
2023-07-25 15:45:00,62.08,62.11,62.05,62.05,74513.0,59.1995,59.2281,59.1709,59.1709,74513.0
2023-07-25 15:50:00,62.04,62.14,62.02,62.1,110791.0,59.1614,59.2567,59.1423,59.2186,110791.0
2023-07-25 15:55:00,62.1,62.13,62.06,62.12,200478.0,59.2186,59.2472,59.1805,59.2377,200478.0
2023-07-26 09:30:00,62.0,62.02,61.73,61.83,111044.0,59.1232,59.1423,58.8658,58.9611,111044.0
2023-07-26 09:35:00,61.81,61.98,61.76,61.87,46912.0,58.9421,59.1042,58.8944,58.9993,46912.0
2023-07-26 09:40:00,61.87,62.0,61.87,61.97,19678.0,58.9993,59.1232,58.9993,59.0946,19678.0
2023-07-26 09:45:00,61.99,62.0,61.81,61.88,35598.0,59.1137,59.1232,58.9421,59.0088,35598.0
2023-07-26 09:50:00,61.89,61.91,61.79,61.83,68537.0,59.0183,59.0374,58.923,58.9611,68537.0
2023-07-26 09:55:00,61.83,61.83,61.28,61.33,63506.0,58.9611,58.9611,58.4366,58.4843,63506.0
2023-07-26 10:00:00,61.33,61.54,61.33,61.35,91053.0,58.4843,58.6846,58.4843,58.5034,91053.0
2023-07-26 10:05:00,61.35,61.43,61.2,61.39,63984.0,58.5034,58.5797,58.3604,58.5415,63984.0
2023-07-26 10:10:00,61.39,61.51,61.34,61.45,129145.0,58.5415,58.656,58.4939,58.5988,129145.0
2023-07-26 10:15:00,61.45,61.53,61.28,61.45,21316.0,58.5988,58.675,58.4366,58.5988,21316.0
2023-07-26 10:20:00,61.45,61.59,61.4,61.55,32427.0,58.5988,58.7323,58.5511,58.6941,32427.0
2023-07-26 10:25:00,61.52,61.56,61.42,61.5,33253.0,58.6655,58.7037,58.5701,58.6464,33253.0
2023-07-26 10:30:00,61.49,61.57,61.49,61.51,36583.0,58.6369,58.7132,58.6369,58.656,36583.0
2023-07-26 10:35:00,61.52,61.59,61.5,61.53,41860.0,58.6655,58.7323,58.6464,58.675,41860.0
2023-07-26 10:40:00,61.51,61.55,61.4,61.51,103063.0,58.656,58.6941,58.5511,58.656,103063.0
2023-07-26 10:45:00,61.52,61.59,61.5,61.51,50459.0,58.6655,58.7323,58.6464,58.656,50459.0
2023-07-26 10:50:00,61.51,61.57,61.5,61.53,31200.0,58.656,58.7132,58.6464,58.675,31200.0
2023-07-26 10:55:00,61.53,61.56,61.37,61.41,72173.0,58.675,58.7037,58.5225,58.5606,72173.0
2023-07-26 11:00:00,61.39,61.41,61.25,61.27,15331.0,58.5415,58.5606,58.408,58.4271,15331.0
2023-07-26 11:05:00,61.26,61.28,61.18,61.19,16203.0,58.4176,58.4366,58.3413,58.3508,16203.0
2023-07-26 11:10:00,61.21,61.33,61.13,61.31,42368.0,58.3699,58.4843,58.2936,58.4653,42368.0
2023-07-26 11:15:00,61.31,61.34,61.3,61.3,29661.0,58.4653,58.4939,58.4557,58.4557,29661.0
2023-07-26 11:20:00,61.3,61.31,61.18,61.2,67879.0,58.4557,58.4653,58.3413,58.3604,67879.0
2023-07-26 11:25:00,61.21,61.42,61.2,61.4,24936.0,58.3699,58.5701,58.3604,58.5511,24936.0
2023-07-26 11:30:00,61.4,61.44,61.38,61.42,22855.0,58.5511,58.5892,58.532,58.5701,22855.0
2023-07-26 11:35:00,61.42,61.44,61.39,61.41,16238.0,58.5701,58.5892,58.5415,58.5606,16238.0
2023-07-26 11:40:00,61.41,61.48,61.4,61.45,12597.0,58.5606,58.6274,58.5511,58.5988,12597.0
2023-07-26 11:45:00,61.45,61.51,61.44,61.46,17225.0,58.5988,58.656,58.5892,58.6083,17225.0
2023-07-26 11:50:00,61.45,61.52,61.41,61.45,25525.0,58.5988,58.6655,58.5606,58.5988,25525.0
2023-07-26 11:55:00,61.45,61.48,61.41,61.48,12667.0,58.5988,58.6274,58.5606,58.6274,12667.0
2023-07-26 12:00:00,61.48,61.53,61.44,61.5,19827.0,58.6274,58.675,58.5892,58.6464,19827.0
2023-07-26 12:05:00,61.48,61.51,61.43,61.51,11452.0,58.6274,58.656,58.5797,58.656,11452.0
2023-07-26 12:10:00,61.51,61.6,61.5,61.57,13969.0,58.656,58.7418,58.6464,58.7132,13969.0
2023-07-26 12:15:00,61.57,61.6,61.55,61.57,15472.0,58.7132,58.7418,58.6941,58.7132,15472.0
2023-07-26 12:20:00,61.55,61.58,61.48,61.55,35209.0,58.6941,58.7227,58.6274,58.6941,35209.0
2023-07-26 12:25:00,61.54,61.54,61.46,61.52,26964.0,58.6846,58.6846,58.6083,58.6655,26964.0
2023-07-26 12:30:00,61.52,61.62,61.51,61.56,9977.0,58.6655,58.7609,58.656,58.7037,9977.0
2023-07-26 12:35:00,61.55,61.56,61.49,61.51,12149.0,58.6941,58.7037,58.6369,58.656,12149.0
2023-07-26 12:40:00,61.51,61.55,61.5,61.55,23931.0,58.656,58.6941,58.6464,58.6941,23931.0
2023-07-26 12:45:00,61.55,61.58,61.49,61.5,14952.0,58.6941,58.7227,58.6369,58.6464,14952.0
2023-07-26 12:50:00,61.5,61.53,61.48,61.52,10516.0,58.6464,58.675,58.6274,58.6655,10516.0
2023-07-26 12:55:00,61.53,61.54,61.49,61.53,11641.0,58.675,58.6846,58.6369,58.675,11641.0
2023-07-26 13:00:00,61.52,61.55,61.49,61.54,10061.0,58.6655,58.6941,58.6369,58.6846,10061.0
2023-07-26 13:05:00,61.52,61.52,61.42,61.44,21758.0,58.6655,58.6655,58.5701,58.5892,21758.0
2023-07-26 13:10:00,61.44,61.5,61.42,61.48,21173.0,58.5892,58.6464,58.5701,58.6274,21173.0
2023-07-26 13:15:00,61.48,61.51,61.45,61.5,45803.0,58.6274,58.656,58.5988,58.6464,45803.0
2023-07-26 13:20:00,61.5,61.56,61.5,61.54,19550.0,58.6464,58.7037,58.6464,58.6846,19550.0
2023-07-26 13:25:00,61.53,61.53,61.46,61.46,9773.0,58.675,58.675,58.6083,58.6083,9773.0
2023-07-26 13:30:00,61.44,61.52,61.42,61.51,14606.0,58.5892,58.6655,58.5701,58.656,14606.0
2023-07-26 13:35:00,61.51,61.56,61.49,61.52,20145.0,58.656,58.7037,58.6369,58.6655,20145.0
2023-07-26 13:40:00,61.52,61.56,61.49,61.51,11528.0,58.6655,58.7037,58.6369,58.656,11528.0
2023-07-26 13:45:00,61.52,61.57,61.51,61.52,7215.0,58.6655,58.7132,58.656,58.6655,7215.0
2023-07-26 13:50:00,61.52,61.59,61.51,61.57,12654.0,58.6655,58.7323,58.656,58.7132,12654.0
2023-07-26 13:55:00,61.59,61.59,61.53,61.53,10772.0,58.7323,58.7323,58.675,58.675,10772.0
2023-07-26 14:00:00,61.53,61.62,61.5,61.62,25698.0,58.675,58.7609,58.6464,58.7609,25698.0
2023-07-26 14:05:00,61.63,61.63,61.53,61.53,30002.0,58.7704,58.7704,58.675,58.675,30002.0
2023-07-26 14:10:00,61.52,61.63,61.5,61.61,21775.0,58.6655,58.7704,58.6464,58.7513,21775.0
2023-07-26 14:15:00,61.61,61.63,61.6,61.62,23875.0,58.7513,58.7704,58.7418,58.7609,23875.0
2023-07-26 14:20:00,61.62,61.68,61.61,61.67,22570.0,58.7609,58.8181,58.7513,58.8085,22570.0
2023-07-26 14:25:00,61.67,61.67,61.56,61.59,34013.0,58.8085,58.8085,58.7037,58.7323,34013.0
2023-07-26 14:30:00,61.59,61.63,61.57,61.61,31889.0,58.7323,58.7704,58.7132,58.7513,31889.0
2023-07-26 14:35:00,61.62,61.72,61.59,61.72,23268.0,58.7609,58.8562,58.7323,58.8562,23268.0
2023-07-26 14:40:00,61.7,61.81,61.62,61.67,36759.0,58.8372,58.9421,58.7609,58.8085,36759.0
2023-07-26 14:45:00,61.68,61.71,61.6,61.67,21111.0,58.8181,58.8467,58.7418,58.8085,21111.0
2023-07-26 14:50:00,61.67,61.72,61.63,61.68,15906.0,58.8085,58.8562,58.7704,58.8181,15906.0
2023-07-26 14:55:00,61.67,61.69,61.61,61.65,19480.0,58.8085,58.8276,58.7513,58.7895,19480.0
2023-07-26 15:00:00,61.65,61.71,61.63,61.7,23928.0,58.7895,58.8467,58.7704,58.8372,23928.0
2023-07-26 15:05:00,61.7,61.73,61.45,61.54,87502.0,58.8372,58.8658,58.5988,58.6846,87502.0
2023-07-26 15:10:00,61.5,61.5,61.38,61.39,26191.0,58.6464,58.6464,58.532,58.5415,26191.0
2023-07-26 15:15:00,61.38,61.4,61.21,61.28,70576.0,58.532,58.5511,58.3699,58.4366,70576.0
2023-07-26 15:20:00,61.28,61.35,61.25,61.25,143404.0,58.4366,58.5034,58.408,58.408,143404.0
2023-07-26 15:25:00,61.26,61.33,61.23,61.27,35210.0,58.4176,58.4843,58.389,58.4271,35210.0
2023-07-26 15:30:00,61.26,61.4,61.24,61.4,65003.0,58.4176,58.5511,58.3985,58.5511,65003.0
2023-07-26 15:35:00,61.4,61.43,61.34,61.41,30144.0,58.5511,58.5797,58.4939,58.5606,30144.0
2023-07-26 15:40:00,61.42,61.49,61.4,61.41,36738.0,58.5701,58.6369,58.5511,58.5606,36738.0
2023-07-26 15:45:00,61.42,61.46,61.38,61.4,63628.0,58.5701,58.6083,58.532,58.5511,63628.0
2023-07-26 15:50:00,61.4,61.51,61.38,61.51,126755.0,58.5511,58.656,58.532,58.656,126755.0
2023-07-26 15:55:00,61.5,61.5,61.44,61.5,248800.0,58.6464,58.6464,58.5892,58.6464,248800.0
2023-07-27 09:30:00,61.58,61.86,61.55,61.86,28864.0,58.7227,58.9897,58.6941,58.9897,28864.0
2023-07-27 09:35:00,61.82,61.91,61.7,61.89,9120.0,58.9516,59.0374,58.8372,59.0183,9120.0
2023-07-27 09:40:00,61.89,61.94,61.71,61.73,12828.0,59.0183,59.066,58.8467,58.8658,12828.0
2023-07-27 09:45:00,61.7,61.7,61.46,61.46,20127.0,58.8372,58.8372,58.6083,58.6083,20127.0
2023-07-27 09:50:00,61.5,61.59,61.39,61.44,25102.0,58.6464,58.7323,58.5415,58.5892,25102.0
2023-07-27 09:55:00,61.41,61.46,61.31,61.44,11302.0,58.5606,58.6083,58.4653,58.5892,11302.0
2023-07-27 10:00:00,61.42,61.45,61.24,61.38,43965.0,58.5701,58.5988,58.3985,58.532,43965.0
2023-07-27 10:05:00,61.39,61.42,61.31,61.32,50665.0,58.5415,58.5701,58.4653,58.4748,50665.0
2023-07-27 10:10:00,61.31,61.31,61.24,61.28,19473.0,58.4653,58.4653,58.3985,58.4366,19473.0
2023-07-27 10:15:00,61.3,61.37,61.27,61.37,14152.0,58.4557,58.5225,58.4271,58.5225,14152.0
2023-07-27 10:20:00,61.36,61.44,61.36,61.4,19410.0,58.5129,58.5892,58.5129,58.5511,19410.0
2023-07-27 10:25:00,61.4,61.45,61.33,61.34,44737.0,58.5511,58.5988,58.4843,58.4939,44737.0
2023-07-27 10:30:00,61.33,61.46,61.3,61.4,22193.0,58.4843,58.6083,58.4557,58.5511,22193.0
2023-07-27 10:35:00,61.4,61.43,61.23,61.35,23255.0,58.5511,58.5797,58.389,58.5034,23255.0
2023-07-27 10:40:00,61.33,61.35,61.22,61.25,49251.0,58.4843,58.5034,58.3794,58.408,49251.0
2023-07-27 10:45:00,61.25,61.3,61.22,61.3,70969.0,58.408,58.4557,58.3794,58.4557,70969.0
2023-07-27 10:50:00,61.29,61.29,61.08,61.09,15493.0,58.4462,58.4462,58.2459,58.2555,15493.0
2023-07-27 10:55:00,61.09,61.19,61.0,61.13,27662.0,58.2555,58.3508,58.1696,58.2936,27662.0
2023-07-27 11:00:00,61.13,61.2,61.1,61.19,72715.0,58.2936,58.3604,58.265,58.3508,72715.0
2023-07-27 11:05:00,61.18,61.28,61.13,61.26,41357.0,58.3413,58.4366,58.2936,58.4176,41357.0
2023-07-27 11:10:00,61.25,61.26,61.15,61.15,77376.0,58.408,58.4176,58.3127,58.3127,77376.0
2023-07-27 11:15:00,61.16,61.3,61.15,61.25,50178.0,58.3222,58.4557,58.3127,58.408,50178.0
2023-07-27 11:20:00,61.25,61.3,61.2,61.21,32698.0,58.408,58.4557,58.3604,58.3699,32698.0
2023-07-27 11:25:00,61.23,61.28,61.2,61.25,38356.0,58.389,58.4366,58.3604,58.408,38356.0
2023-07-27 11:30:00,61.23,61.29,61.22,61.27,45142.0,58.389,58.4462,58.3794,58.4271,45142.0
2023-07-27 11:35:00,61.27,61.27,61.11,61.13,33002.0,58.4271,58.4271,58.2745,58.2936,33002.0
2023-07-27 11:40:00,61.11,61.17,61.09,61.09,10074.0,58.2745,58.3317,58.2555,58.2555,10074.0
2023-07-27 11:45:00,61.09,61.16,61.01,61.05,37491.0,58.2555,58.3222,58.1792,58.2173,37491.0
2023-07-27 11:50:00,61.02,61.1,61.01,61.02,14400.0,58.1887,58.265,58.1792,58.1887,14400.0
2023-07-27 11:55:00,61.03,61.07,60.95,60.98,12707.0,58.1982,58.2364,58.122,58.1506,12707.0
2023-07-27 12:00:00,60.97,61.01,60.9,60.97,42748.0,58.141,58.1792,58.0743,58.141,42748.0
2023-07-27 12:05:00,60.97,61.06,60.97,61.0,30785.0,58.141,58.2269,58.141,58.1696,30785.0
2023-07-27 12:10:00,61.01,61.08,61.01,61.07,27673.0,58.1792,58.2459,58.1792,58.2364,27673.0
2023-07-27 12:15:00,61.05,61.1,61.04,61.08,12346.0,58.2173,58.265,58.2078,58.2459,12346.0
2023-07-27 12:20:00,61.06,61.13,61.05,61.11,25159.0,58.2269,58.2936,58.2173,58.2745,25159.0
2023-07-27 12:25:00,61.12,61.23,61.1,61.22,20505.0,58.2841,58.389,58.265,58.3794,20505.0
2023-07-27 12:30:00,61.22,61.28,61.2,61.23,23075.0,58.3794,58.4366,58.3604,58.389,23075.0
2023-07-27 12:35:00,61.23,61.26,61.2,61.21,7571.0,58.389,58.4176,58.3604,58.3699,7571.0
2023-07-27 12:40:00,61.22,61.27,61.21,61.22,8127.0,58.3794,58.4271,58.3699,58.3794,8127.0
2023-07-27 12:45:00,61.21,61.25,61.21,61.25,8502.0,58.3699,58.408,58.3699,58.408,8502.0
2023-07-27 12:50:00,61.23,61.23,61.19,61.2,4172.0,58.389,58.389,58.3508,58.3604,4172.0
2023-07-27 12:55:00,61.19,61.27,61.18,61.27,11542.0,58.3508,58.4271,58.3413,58.4271,11542.0
2023-07-27 13:00:00,61.27,61.29,61.25,61.25,6534.0,58.4271,58.4462,58.408,58.408,6534.0
2023-07-27 13:05:00,61.25,61.27,61.19,61.25,19783.0,58.408,58.4271,58.3508,58.408,19783.0
2023-07-27 13:10:00,61.24,61.28,61.23,61.26,10438.0,58.3985,58.4366,58.389,58.4176,10438.0
2023-07-27 13:15:00,61.25,61.25,61.15,61.16,21333.0,58.408,58.408,58.3127,58.3222,21333.0
2023-07-27 13:20:00,61.15,61.16,61.1,61.12,14511.0,58.3127,58.3222,58.265,58.2841,14511.0
2023-07-27 13:25:00,61.11,61.15,61.1,61.1,35157.0,58.2745,58.3127,58.265,58.265,35157.0
2023-07-27 13:30:00,61.1,61.17,61.1,61.15,55933.0,58.265,58.3317,58.265,58.3127,55933.0
2023-07-27 13:35:00,61.15,61.17,61.11,61.12,44698.0,58.3127,58.3317,58.2745,58.2841,44698.0
2023-07-27 13:40:00,61.12,61.19,61.1,61.16,15714.0,58.2841,58.3508,58.265,58.3222,15714.0
2023-07-27 13:45:00,61.18,61.18,61.09,61.15,50242.0,58.3413,58.3413,58.2555,58.3127,50242.0
2023-07-27 13:50:00,61.15,61.16,61.15,61.15,74137.0,58.3127,58.3222,58.3127,58.3127,74137.0
2023-07-27 13:55:00,61.15,61.16,61.04,61.1,98392.0,58.3127,58.3222,58.2078,58.265,98392.0
2023-07-27 14:00:00,61.1,61.13,61.0,61.09,21919.0,58.265,58.2936,58.1696,58.2555,21919.0
2023-07-27 14:05:00,61.09,61.13,61.02,61.05,21689.0,58.2555,58.2936,58.1887,58.2173,21689.0
2023-07-27 14:10:00,61.03,61.03,60.95,60.97,41293.0,58.1982,58.1982,58.122,58.141,41293.0
2023-07-27 14:15:00,60.98,61.05,60.89,61.0,83913.0,58.1506,58.2173,58.0647,58.1696,83913.0
2023-07-27 14:20:00,60.98,61.05,60.98,61.03,47741.0,58.1506,58.2173,58.1506,58.1982,47741.0
2023-07-27 14:25:00,61.03,61.07,61.02,61.03,98066.0,58.1982,58.2364,58.1887,58.1982,98066.0
2023-07-27 14:30:00,61.04,61.08,61.0,61.0,46894.0,58.2078,58.2459,58.1696,58.1696,46894.0
2023-07-27 14:35:00,61.0,61.06,60.96,61.05,74681.0,58.1696,58.2269,58.1315,58.2173,74681.0
2023-07-27 14:40:00,61.05,61.06,61.0,61.03,27299.0,58.2173,58.2269,58.1696,58.1982,27299.0
2023-07-27 14:45:00,61.03,61.11,61.02,61.07,20144.0,58.1982,58.2745,58.1887,58.2364,20144.0
2023-07-27 14:50:00,61.07,61.11,61.05,61.11,43695.0,58.2364,58.2745,58.2173,58.2745,43695.0
2023-07-27 14:55:00,61.1,61.11,61.05,61.08,86433.0,58.265,58.2745,58.2173,58.2459,86433.0
2023-07-27 15:00:00,61.08,61.15,61.06,61.09,28731.0,58.2459,58.3127,58.2269,58.2555,28731.0
2023-07-27 15:05:00,61.08,61.11,61.02,61.08,40364.0,58.2459,58.2745,58.1887,58.2459,40364.0
2023-07-27 15:10:00,61.09,61.15,61.08,61.14,18729.0,58.2555,58.3127,58.2459,58.3031,18729.0
2023-07-27 15:15:00,61.14,61.14,61.07,61.08,15441.0,58.3031,58.3031,58.2364,58.2459,15441.0
2023-07-27 15:20:00,61.08,61.08,60.91,60.91,40639.0,58.2459,58.2459,58.0838,58.0838,40639.0
2023-07-27 15:25:00,60.9,60.97,60.85,60.96,57036.0,58.0743,58.141,58.0266,58.1315,57036.0
2023-07-27 15:30:00,60.96,61.03,60.95,61.0,22700.0,58.1315,58.1982,58.122,58.1696,22700.0
2023-07-27 15:35:00,61.0,61.06,61.0,61.02,27967.0,58.1696,58.2269,58.1696,58.1887,27967.0
2023-07-27 15:40:00,61.02,61.06,61.0,61.05,75306.0,58.1887,58.2269,58.1696,58.2173,75306.0
2023-07-27 15:45:00,61.06,61.08,60.96,61.02,93883.0,58.2269,58.2459,58.1315,58.1887,93883.0
2023-07-27 15:50:00,61.02,61.07,61.0,61.0,108929.0,58.1887,58.2364,58.1696,58.1696,108929.0
2023-07-27 15:55:00,61.0,61.05,60.95,60.98,185159.0,58.1696,58.2173,58.122,58.1506,185159.0
2023-07-28 09:30:00,61.81,61.87,61.44,61.62,43358.0,58.9421,58.9993,58.5892,58.7609,43358.0
2023-07-28 09:35:00,61.62,61.62,61.2,61.26,220816.0,58.7609,58.7609,58.3604,58.4176,220816.0
2023-07-28 09:40:00,61.24,61.39,60.82,60.84,18956.0,58.3985,58.5415,57.998,58.0171,18956.0
2023-07-28 09:45:00,60.83,61.01,60.69,61.01,22369.0,58.0075,58.1792,57.874,58.1792,22369.0
2023-07-28 09:50:00,61.08,61.17,60.66,60.67,21595.0,58.2459,58.3317,57.8454,57.8549,21595.0
2023-07-28 09:55:00,60.65,60.76,60.55,60.76,31461.0,57.8359,57.9408,57.7405,57.9408,31461.0
2023-07-28 10:00:00,60.76,60.89,60.7,60.82,18705.0,57.9408,58.0647,57.8836,57.998,18705.0
2023-07-28 10:05:00,60.82,60.83,60.58,60.58,14215.0,57.998,58.0075,57.7691,57.7691,14215.0
2023-07-28 10:10:00,60.57,60.76,60.53,60.7,15731.0,57.7596,57.9408,57.7214,57.8836,15731.0
2023-07-28 10:15:00,60.71,60.86,60.66,60.86,14111.0,57.8931,58.0361,57.8454,58.0361,14111.0
2023-07-28 10:20:00,60.86,60.88,60.74,60.78,15231.0,58.0361,58.0552,57.9217,57.9598,15231.0
2023-07-28 10:25:00,60.79,60.8,60.51,60.62,14205.0,57.9694,57.9789,57.7024,57.8073,14205.0
2023-07-28 10:30:00,60.65,60.76,60.57,60.7,34901.0,57.8359,57.9408,57.7596,57.8836,34901.0
2023-07-28 10:35:00,60.68,60.72,60.58,60.58,25131.0,57.8645,57.9026,57.7691,57.7691,25131.0
2023-07-28 10:40:00,60.59,60.61,60.44,60.48,21864.0,57.7787,57.7977,57.6356,57.6738,21864.0
2023-07-28 10:45:00,60.48,60.53,60.43,60.46,14775.0,57.6738,57.7214,57.6261,57.6547,14775.0
2023-07-28 10:50:00,60.47,60.5,60.4,60.41,14152.0,57.6642,57.6928,57.5975,57.607,14152.0
2023-07-28 10:55:00,60.41,60.5,60.41,60.45,10203.0,57.607,57.6928,57.607,57.6452,10203.0
2023-07-28 11:00:00,60.46,60.46,60.26,60.3,13525.0,57.6547,57.6547,57.464,57.5021,13525.0
2023-07-28 11:05:00,60.29,60.35,60.24,60.25,14066.0,57.4926,57.5498,57.4449,57.4544,14066.0
2023-07-28 11:10:00,60.26,60.28,60.16,60.24,17638.0,57.464,57.483,57.3686,57.4449,17638.0
2023-07-28 11:15:00,60.24,60.27,60.2,60.25,12986.0,57.4449,57.4735,57.4068,57.4544,12986.0
2023-07-28 11:20:00,60.23,60.35,60.22,60.34,10158.0,57.4354,57.5498,57.4258,57.5403,10158.0
2023-07-28 11:25:00,60.35,60.4,60.33,60.34,13883.0,57.5498,57.5975,57.5307,57.5403,13883.0
2023-07-28 11:30:00,60.32,60.35,60.23,60.23,15796.0,57.5212,57.5498,57.4354,57.4354,15796.0
2023-07-28 11:35:00,60.24,60.31,60.24,60.3,7802.0,57.4449,57.5117,57.4449,57.5021,7802.0
2023-07-28 11:40:00,60.3,60.3,60.21,60.24,9134.0,57.5021,57.5021,57.4163,57.4449,9134.0
2023-07-28 11:45:00,60.25,60.27,60.16,60.19,13628.0,57.4544,57.4735,57.3686,57.3972,13628.0
2023-07-28 11:50:00,60.2,60.22,60.16,60.18,8586.0,57.4068,57.4258,57.3686,57.3877,8586.0
2023-07-28 11:55:00,60.17,60.27,60.15,60.27,20968.0,57.3781,57.4735,57.3591,57.4735,20968.0
2023-07-28 12:00:00,60.27,60.27,60.08,60.14,13528.0,57.4735,57.4735,57.2923,57.3495,13528.0
2023-07-28 12:05:00,60.15,60.19,60.11,60.15,13550.0,57.3591,57.3972,57.3209,57.3591,13550.0
2023-07-28 12:10:00,60.13,60.17,60.1,60.11,11658.0,57.34,57.3781,57.3114,57.3209,11658.0
2023-07-28 12:15:00,60.1,60.14,60.06,60.14,11756.0,57.3114,57.3495,57.2733,57.3495,11756.0
2023-07-28 12:20:00,60.13,60.14,60.02,60.02,13290.0,57.34,57.3495,57.2351,57.2351,13290.0
2023-07-28 12:25:00,60.02,60.02,59.94,59.96,18434.0,57.2351,57.2351,57.1588,57.1779,18434.0
2023-07-28 12:30:00,59.95,60.02,59.94,60.01,25913.0,57.1684,57.2351,57.1588,57.2256,25913.0
2023-07-28 12:35:00,60.01,60.07,59.86,59.87,14354.0,57.2256,57.2828,57.0825,57.0921,14354.0
2023-07-28 12:40:00,59.87,59.91,59.84,59.85,14244.0,57.0921,57.1302,57.0635,57.073,14244.0
2023-07-28 12:45:00,59.84,59.87,59.8,59.87,15291.0,57.0635,57.0921,57.0253,57.0921,15291.0
2023-07-28 12:50:00,59.87,59.91,59.82,59.87,15607.0,57.0921,57.1302,57.0444,57.0921,15607.0
2023-07-28 12:55:00,59.87,59.87,59.84,59.85,9421.0,57.0921,57.0921,57.0635,57.073,9421.0
2023-07-28 13:00:00,59.85,59.86,59.8,59.82,11979.0,57.073,57.0825,57.0253,57.0444,11979.0
2023-07-28 13:05:00,59.83,59.87,59.8,59.83,43166.0,57.0539,57.0921,57.0253,57.0539,43166.0
2023-07-28 13:10:00,59.84,59.86,59.79,59.8,19016.0,57.0635,57.0825,57.0158,57.0253,19016.0
2023-07-28 13:15:00,59.79,59.8,59.67,59.7,19137.0,57.0158,57.0253,56.9013,56.93,19137.0
2023-07-28 13:20:00,59.7,59.75,59.66,59.69,21540.0,56.93,56.9776,56.8918,56.9204,21540.0
2023-07-28 13:25:00,59.69,59.7,59.64,59.68,13650.0,56.9204,56.93,56.8727,56.9109,13650.0
2023-07-28 13:30:00,59.67,59.7,59.64,59.66,18644.0,56.9013,56.93,56.8727,56.8918,18644.0
2023-07-28 13:35:00,59.66,59.67,59.58,59.62,26807.0,56.8918,56.9013,56.8155,56.8537,26807.0
2023-07-28 13:40:00,59.62,59.62,59.42,59.47,14753.0,56.8537,56.8537,56.6629,56.7106,14753.0
2023-07-28 13:45:00,59.48,59.54,59.46,59.5,10077.0,56.7202,56.7774,56.7011,56.7392,10077.0
2023-07-28 13:50:00,59.49,59.66,59.49,59.66,14421.0,56.7297,56.8918,56.7297,56.8918,14421.0
2023-07-28 13:55:00,59.66,59.71,59.65,59.7,12429.0,56.8918,56.9395,56.8823,56.93,12429.0
2023-07-28 14:00:00,59.7,59.71,59.62,59.64,12598.0,56.93,56.9395,56.8537,56.8727,12598.0
2023-07-28 14:05:00,59.64,59.66,59.58,59.59,21836.0,56.8727,56.8918,56.8155,56.8251,21836.0
2023-07-28 14:10:00,59.6,59.6,59.49,59.49,11985.0,56.8346,56.8346,56.7297,56.7297,11985.0
2023-07-28 14:15:00,59.48,59.55,59.45,59.53,29244.0,56.7202,56.7869,56.6916,56.7678,29244.0
2023-07-28 14:20:00,59.54,59.64,59.53,59.59,20734.0,56.7774,56.8727,56.7678,56.8251,20734.0
2023-07-28 14:25:00,59.57,59.62,59.54,59.6,16508.0,56.806,56.8537,56.7774,56.8346,16508.0
2023-07-28 14:30:00,59.6,59.78,59.6,59.7,22320.0,56.8346,57.0062,56.8346,56.93,22320.0
2023-07-28 14:35:00,59.71,59.78,59.69,59.75,30307.0,56.9395,57.0062,56.9204,56.9776,30307.0
2023-07-28 14:40:00,59.75,59.76,59.66,59.69,15793.0,56.9776,56.9872,56.8918,56.9204,15793.0
2023-07-28 14:45:00,59.68,59.68,59.61,59.66,16833.0,56.9109,56.9109,56.8441,56.8918,16833.0
2023-07-28 14:50:00,59.67,59.71,59.66,59.66,11717.0,56.9013,56.9395,56.8918,56.8918,11717.0
2023-07-28 14:55:00,59.65,59.66,59.57,59.65,14266.0,56.8823,56.8918,56.806,56.8823,14266.0
2023-07-28 15:00:00,59.67,59.71,59.63,59.66,17450.0,56.9013,56.9395,56.8632,56.8918,17450.0
2023-07-28 15:05:00,59.66,59.69,59.6,59.6,22020.0,56.8918,56.9204,56.8346,56.8346,22020.0
2023-07-28 15:10:00,59.6,59.67,59.57,59.57,18615.0,56.8346,56.9013,56.806,56.806,18615.0
2023-07-28 15:15:00,59.56,59.58,59.48,59.51,31413.0,56.7965,56.8155,56.7202,56.7488,31413.0
2023-07-28 15:20:00,59.51,59.56,59.44,59.45,37939.0,56.7488,56.7965,56.682,56.6916,37939.0
2023-07-28 15:25:00,59.47,59.49,59.42,59.43,28657.0,56.7106,56.7297,56.6629,56.6725,28657.0
2023-07-28 15:30:00,59.42,59.53,59.38,59.53,38603.0,56.6629,56.7678,56.6248,56.7678,38603.0
2023-07-28 15:35:00,59.54,59.62,59.53,59.61,33651.0,56.7774,56.8537,56.7678,56.8441,33651.0
2023-07-28 15:40:00,59.61,59.71,59.59,59.62,56856.0,56.8441,56.9395,56.8251,56.8537,56856.0
2023-07-28 15:45:00,59.61,59.65,59.56,59.57,75139.0,56.8441,56.8823,56.7965,56.806,75139.0
2023-07-28 15:50:00,59.55,59.7,59.54,59.69,120925.0,56.7869,56.93,56.7774,56.9204,120925.0
2023-07-28 15:55:00,59.7,59.71,59.62,59.64,285527.0,56.93,56.9395,56.8537,56.8727,285527.0
2023-07-31 09:30:00,60.04,60.53,59.95,60.48,43307.0,57.2542,57.7214,57.1684,57.6738,43307.0
2023-07-31 09:35:00,60.48,60.74,60.48,60.71,23393.0,57.6738,57.9217,57.6738,57.8931,23393.0
2023-07-31 09:40:00,60.7,60.79,60.64,60.67,29730.0,57.8836,57.9694,57.8263,57.8549,29730.0
2023-07-31 09:45:00,60.62,60.68,60.43,60.56,25326.0,57.8073,57.8645,57.6261,57.7501,25326.0
2023-07-31 09:50:00,60.56,60.71,60.56,60.7,19926.0,57.7501,57.8931,57.7501,57.8836,19926.0
2023-07-31 09:55:00,60.69,60.69,60.51,60.64,16990.0,57.874,57.874,57.7024,57.8263,16990.0
2023-07-31 10:00:00,60.64,60.77,60.61,60.73,35376.0,57.8263,57.9503,57.7977,57.9122,35376.0
2023-07-31 10:05:00,60.7,60.71,60.46,60.52,32192.0,57.8836,57.8931,57.6547,57.7119,32192.0
2023-07-31 10:10:00,60.52,60.69,60.52,60.65,29442.0,57.7119,57.874,57.7119,57.8359,29442.0
2023-07-31 10:15:00,60.67,60.89,60.66,60.79,20403.0,57.8549,58.0647,57.8454,57.9694,20403.0
2023-07-31 10:20:00,60.77,60.84,60.74,60.83,15528.0,57.9503,58.0171,57.9217,58.0075,15528.0
2023-07-31 10:25:00,60.83,60.83,60.67,60.73,133949.0,58.0075,58.0075,57.8549,57.9122,133949.0
2023-07-31 10:30:00,60.74,60.81,60.54,60.59,64412.0,57.9217,57.9885,57.731,57.7787,64412.0
2023-07-31 10:35:00,60.6,60.6,60.45,60.5,39258.0,57.7882,57.7882,57.6452,57.6928,39258.0
2023-07-31 10:40:00,60.51,60.6,60.48,60.6,30982.0,57.7024,57.7882,57.6738,57.7882,30982.0
2023-07-31 10:45:00,60.59,60.6,60.51,60.55,20586.0,57.7787,57.7882,57.7024,57.7405,20586.0
2023-07-31 10:50:00,60.55,60.55,60.35,60.37,14703.0,57.7405,57.7405,57.5498,57.5689,14703.0
2023-07-31 10:55:00,60.36,60.48,60.35,60.44,15042.0,57.5593,57.6738,57.5498,57.6356,15042.0
2023-07-31 11:00:00,60.45,60.47,60.42,60.42,7585.0,57.6452,57.6642,57.6165,57.6165,7585.0
2023-07-31 11:05:00,60.42,60.58,60.4,60.57,23775.0,57.6165,57.7691,57.5975,57.7596,23775.0
2023-07-31 11:10:00,60.55,60.64,60.54,60.54,28429.0,57.7405,57.8263,57.731,57.731,28429.0
2023-07-31 11:15:00,60.54,60.59,60.52,60.56,12224.0,57.731,57.7787,57.7119,57.7501,12224.0
2023-07-31 11:20:00,60.57,60.58,60.52,60.53,10376.0,57.7596,57.7691,57.7119,57.7214,10376.0
2023-07-31 11:25:00,60.54,60.61,60.52,60.55,17184.0,57.731,57.7977,57.7119,57.7405,17184.0
2023-07-31 11:30:00,60.54,60.54,60.43,60.44,9307.0,57.731,57.731,57.6261,57.6356,9307.0
2023-07-31 11:35:00,60.43,60.49,60.42,60.42,7481.0,57.6261,57.6833,57.6165,57.6165,7481.0
2023-07-31 11:40:00,60.41,60.52,60.41,60.5,10144.0,57.607,57.7119,57.607,57.6928,10144.0
2023-07-31 11:45:00,60.52,60.58,60.51,60.57,21411.0,57.7119,57.7691,57.7024,57.7596,21411.0
2023-07-31 11:50:00,60.57,60.57,60.49,60.49,20286.0,57.7596,57.7596,57.6833,57.6833,20286.0
2023-07-31 11:55:00,60.49,60.54,60.48,60.54,14965.0,57.6833,57.731,57.6738,57.731,14965.0
2023-07-31 12:00:00,60.53,60.6,60.53,60.55,11186.0,57.7214,57.7882,57.7214,57.7405,11186.0
2023-07-31 12:05:00,60.54,60.54,60.47,60.49,6820.0,57.731,57.731,57.6642,57.6833,6820.0
2023-07-31 12:10:00,60.48,60.51,60.47,60.48,8071.0,57.6738,57.7024,57.6642,57.6738,8071.0
2023-07-31 12:15:00,60.47,60.51,60.45,60.51,10876.0,57.6642,57.7024,57.6452,57.7024,10876.0
2023-07-31 12:20:00,60.5,60.58,60.49,60.56,11805.0,57.6928,57.7691,57.6833,57.7501,11805.0
2023-07-31 12:25:00,60.56,60.57,60.53,60.57,9439.0,57.7501,57.7596,57.7214,57.7596,9439.0
2023-07-31 12:30:00,60.56,60.56,60.51,60.55,9486.0,57.7501,57.7501,57.7024,57.7405,9486.0
2023-07-31 12:35:00,60.53,60.58,60.51,60.56,7590.0,57.7214,57.7691,57.7024,57.7501,7590.0
2023-07-31 12:40:00,60.54,60.55,60.38,60.42,8108.0,57.731,57.7405,57.5784,57.6165,8108.0
2023-07-31 12:45:00,60.41,60.44,60.39,60.42,8541.0,57.607,57.6356,57.5879,57.6165,8541.0
2023-07-31 12:50:00,60.42,60.43,60.36,60.38,6478.0,57.6165,57.6261,57.5593,57.5784,6478.0
2023-07-31 12:55:00,60.39,60.43,60.36,60.42,9717.0,57.5879,57.6261,57.5593,57.6165,9717.0
2023-07-31 13:00:00,60.43,60.48,60.42,60.44,12014.0,57.6261,57.6738,57.6165,57.6356,12014.0
2023-07-31 13:05:00,60.44,60.53,60.44,60.53,9843.0,57.6356,57.7214,57.6356,57.7214,9843.0
2023-07-31 13:10:00,60.53,60.58,60.53,60.54,9019.0,57.7214,57.7691,57.7214,57.731,9019.0
2023-07-31 13:15:00,60.54,60.55,60.5,60.5,12525.0,57.731,57.7405,57.6928,57.6928,12525.0
2023-07-31 13:20:00,60.5,60.55,60.47,60.47,8052.0,57.6928,57.7405,57.6642,57.6642,8052.0
2023-07-31 13:25:00,60.46,60.5,60.44,60.45,9322.0,57.6547,57.6928,57.6356,57.6452,9322.0
2023-07-31 13:30:00,60.45,60.54,60.44,60.49,9309.0,57.6452,57.731,57.6356,57.6833,9309.0
2023-07-31 13:35:00,60.49,60.5,60.46,60.46,10896.0,57.6833,57.6928,57.6547,57.6547,10896.0
2023-07-31 13:40:00,60.46,60.5,60.45,60.48,8155.0,57.6547,57.6928,57.6452,57.6738,8155.0
2023-07-31 13:45:00,60.48,60.63,60.47,60.54,24884.0,57.6738,57.8168,57.6642,57.731,24884.0
2023-07-31 13:50:00,60.54,60.54,60.48,60.48,8279.0,57.731,57.731,57.6738,57.6738,8279.0
2023-07-31 13:55:00,60.49,60.52,60.47,60.49,10100.0,57.6833,57.7119,57.6642,57.6833,10100.0
2023-07-31 14:00:00,60.49,60.49,60.44,60.44,8173.0,57.6833,57.6833,57.6356,57.6356,8173.0
2023-07-31 14:05:00,60.45,60.45,60.38,60.41,19349.0,57.6452,57.6452,57.5784,57.607,19349.0
2023-07-31 14:10:00,60.4,60.41,60.36,60.37,6520.0,57.5975,57.607,57.5593,57.5689,6520.0
2023-07-31 14:15:00,60.37,60.39,60.34,60.35,11247.0,57.5689,57.5879,57.5403,57.5498,11247.0
2023-07-31 14:20:00,60.35,60.37,60.33,60.33,11234.0,57.5498,57.5689,57.5307,57.5307,11234.0
2023-07-31 14:25:00,60.33,60.37,60.32,60.36,10412.0,57.5307,57.5689,57.5212,57.5593,10412.0
2023-07-31 14:30:00,60.36,60.38,60.33,60.36,10244.0,57.5593,57.5784,57.5307,57.5593,10244.0
2023-07-31 14:35:00,60.37,60.41,60.36,60.4,8714.0,57.5689,57.607,57.5593,57.5975,8714.0
2023-07-31 14:40:00,60.4,60.41,60.35,60.36,9968.0,57.5975,57.607,57.5498,57.5593,9968.0
2023-07-31 14:45:00,60.36,60.41,60.35,60.36,14949.0,57.5593,57.607,57.5498,57.5593,14949.0
2023-07-31 14:50:00,60.35,60.38,60.33,60.34,13144.0,57.5498,57.5784,57.5307,57.5403,13144.0
2023-07-31 14:55:00,60.34,60.35,60.27,60.31,18896.0,57.5403,57.5498,57.4735,57.5117,18896.0
2023-07-31 15:00:00,60.31,60.32,60.26,60.28,18795.0,57.5117,57.5212,57.464,57.483,18795.0
2023-07-31 15:05:00,60.28,60.32,60.24,60.26,28836.0,57.483,57.5212,57.4449,57.464,28836.0
2023-07-31 15:10:00,60.26,60.38,60.25,60.37,20077.0,57.464,57.5784,57.4544,57.5689,20077.0
2023-07-31 15:15:00,60.37,60.4,60.33,60.36,10384.0,57.5689,57.5975,57.5307,57.5593,10384.0
2023-07-31 15:20:00,60.36,60.41,60.3,60.37,23909.0,57.5593,57.607,57.5021,57.5689,23909.0
2023-07-31 15:25:00,60.37,60.4,60.36,60.39,20383.0,57.5689,57.5975,57.5593,57.5879,20383.0
2023-07-31 15:30:00,60.39,60.47,60.39,60.44,25251.0,57.5879,57.6642,57.5879,57.6356,25251.0
2023-07-31 15:35:00,60.44,60.45,60.29,60.3,39581.0,57.6356,57.6452,57.4926,57.5021,39581.0
2023-07-31 15:40:00,60.29,60.31,60.24,60.3,34335.0,57.4926,57.5117,57.4449,57.5021,34335.0
2023-07-31 15:45:00,60.3,60.32,60.2,60.24,44395.0,57.5021,57.5212,57.4068,57.4449,44395.0
2023-07-31 15:50:00,60.24,60.27,60.16,60.23,76618.0,57.4449,57.4735,57.3686,57.4354,76618.0
2023-07-31 15:55:00,60.24,60.42,60.22,60.38,240004.0,57.4449,57.6165,57.4258,57.5784,240004.0
2023-08-01 09:30:00,60.4,60.5,60.23,60.45,44402.0,57.5975,57.6928,57.4354,57.6452,44402.0
2023-08-01 09:35:00,60.39,60.89,60.39,60.58,19558.0,57.5879,58.0647,57.5879,57.7691,19558.0
2023-08-01 09:40:00,60.61,60.78,60.61,60.77,12071.0,57.7977,57.9598,57.7977,57.9503,12071.0
2023-08-01 09:45:00,60.77,60.8,60.51,60.7,33146.0,57.9503,57.9789,57.7024,57.8836,33146.0
2023-08-01 09:50:00,60.68,60.82,60.56,60.73,63310.0,57.8645,57.998,57.7501,57.9122,63310.0
2023-08-01 09:55:00,60.76,60.94,60.64,60.84,15461.0,57.9408,58.1124,57.8263,58.0171,15461.0
2023-08-01 10:00:00,60.84,61.11,60.75,60.88,51037.0,58.0171,58.2745,57.9312,58.0552,51037.0
2023-08-01 10:05:00,60.88,60.95,60.84,60.95,32824.0,58.0552,58.122,58.0171,58.122,32824.0
2023-08-01 10:10:00,60.96,61.04,60.93,60.97,21228.0,58.1315,58.2078,58.1029,58.141,21228.0
2023-08-01 10:15:00,60.96,60.96,60.82,60.87,30746.0,58.1315,58.1315,57.998,58.0457,30746.0
2023-08-01 10:20:00,60.87,60.87,60.69,60.79,17069.0,58.0457,58.0457,57.874,57.9694,17069.0
2023-08-01 10:25:00,60.8,60.8,60.73,60.74,18493.0,57.9789,57.9789,57.9122,57.9217,18493.0
2023-08-01 10:30:00,60.74,60.85,60.69,60.84,20266.0,57.9217,58.0266,57.874,58.0171,20266.0
2023-08-01 10:35:00,60.82,60.98,60.8,60.96,21036.0,57.998,58.1506,57.9789,58.1315,21036.0
2023-08-01 10:40:00,60.93,60.98,60.9,60.97,13696.0,58.1029,58.1506,58.0743,58.141,13696.0
2023-08-01 10:45:00,60.97,61.09,60.97,61.09,11092.0,58.141,58.2555,58.141,58.2555,11092.0
2023-08-01 10:50:00,61.06,61.08,60.92,60.95,14015.0,58.2269,58.2459,58.0933,58.122,14015.0
2023-08-01 10:55:00,60.93,60.99,60.8,60.84,18587.0,58.1029,58.1601,57.9789,58.0171,18587.0
2023-08-01 11:00:00,60.83,60.85,60.78,60.83,6787.0,58.0075,58.0266,57.9598,58.0075,6787.0
2023-08-01 11:05:00,60.85,60.96,60.83,60.96,14692.0,58.0266,58.1315,58.0075,58.1315,14692.0
2023-08-01 11:10:00,60.96,60.97,60.86,60.87,8011.0,58.1315,58.141,58.0361,58.0457,8011.0
2023-08-01 11:15:00,60.85,60.86,60.73,60.75,6900.0,58.0266,58.0361,57.9122,57.9312,6900.0
2023-08-01 11:20:00,60.73,60.73,60.65,60.67,11055.0,57.9122,57.9122,57.8359,57.8549,11055.0
2023-08-01 11:25:00,60.64,60.74,60.58,60.73,8676.0,57.8263,57.9217,57.7691,57.9122,8676.0
2023-08-01 11:30:00,60.73,60.74,60.63,60.65,5232.0,57.9122,57.9217,57.8168,57.8359,5232.0
2023-08-01 11:35:00,60.63,60.66,60.6,60.6,9350.0,57.8168,57.8454,57.7882,57.7882,9350.0
2023-08-01 11:40:00,60.57,60.61,60.54,60.6,16511.0,57.7596,57.7977,57.731,57.7882,16511.0
2023-08-01 11:45:00,60.59,60.7,60.59,60.7,17657.0,57.7787,57.8836,57.7787,57.8836,17657.0
2023-08-01 11:50:00,60.7,60.74,60.56,60.58,12042.0,57.8836,57.9217,57.7501,57.7691,12042.0
2023-08-01 11:55:00,60.58,60.6,60.51,60.51,9449.0,57.7691,57.7882,57.7024,57.7024,9449.0
2023-08-01 12:00:00,60.51,60.64,60.51,60.62,14242.0,57.7024,57.8263,57.7024,57.8073,14242.0
2023-08-01 12:05:00,60.61,60.62,60.51,60.57,9170.0,57.7977,57.8073,57.7024,57.7596,9170.0
2023-08-01 12:10:00,60.58,60.71,60.58,60.7,13922.0,57.7691,57.8931,57.7691,57.8836,13922.0
2023-08-01 12:15:00,60.72,60.72,60.65,60.7,13219.0,57.9026,57.9026,57.8359,57.8836,13219.0
2023-08-01 12:20:00,60.7,60.73,60.65,60.65,7418.0,57.8836,57.9122,57.8359,57.8359,7418.0
2023-08-01 12:25:00,60.68,60.72,60.66,60.69,8605.0,57.8645,57.9026,57.8454,57.874,8605.0
2023-08-01 12:30:00,60.68,60.7,60.64,60.65,9361.0,57.8645,57.8836,57.8263,57.8359,9361.0
2023-08-01 12:35:00,60.64,60.65,60.59,60.63,9285.0,57.8263,57.8359,57.7787,57.8168,9285.0
2023-08-01 12:40:00,60.63,60.68,60.63,60.67,5039.0,57.8168,57.8645,57.8168,57.8549,5039.0
2023-08-01 12:45:00,60.68,60.71,60.62,60.65,10282.0,57.8645,57.8931,57.8073,57.8359,10282.0
2023-08-01 12:50:00,60.62,60.7,60.61,60.68,9545.0,57.8073,57.8836,57.7977,57.8645,9545.0
2023-08-01 12:55:00,60.67,60.74,60.67,60.69,12142.0,57.8549,57.9217,57.8549,57.874,12142.0
2023-08-01 13:00:00,60.68,60.76,60.68,60.73,9482.0,57.8645,57.9408,57.8645,57.9122,9482.0
2023-08-01 13:05:00,60.72,60.74,60.67,60.7,11859.0,57.9026,57.9217,57.8549,57.8836,11859.0
2023-08-01 13:10:00,60.71,60.73,60.66,60.73,22323.0,57.8931,57.9122,57.8454,57.9122,22323.0
2023-08-01 13:15:00,60.72,60.76,60.69,60.73,14789.0,57.9026,57.9408,57.874,57.9122,14789.0
2023-08-01 13:20:00,60.72,60.74,60.69,60.7,9750.0,57.9026,57.9217,57.874,57.8836,9750.0
2023-08-01 13:25:00,60.7,60.73,60.69,60.69,10383.0,57.8836,57.9122,57.874,57.874,10383.0
2023-08-01 13:30:00,60.7,60.72,60.65,60.71,12216.0,57.8836,57.9026,57.8359,57.8931,12216.0
2023-08-01 13:35:00,60.71,60.84,60.7,60.76,24165.0,57.8931,58.0171,57.8836,57.9408,24165.0
2023-08-01 13:40:00,60.75,60.76,60.68,60.72,9168.0,57.9312,57.9408,57.8645,57.9026,9168.0
2023-08-01 13:45:00,60.7,60.79,60.69,60.79,19415.0,57.8836,57.9694,57.874,57.9694,19415.0
2023-08-01 13:50:00,60.81,60.84,60.76,60.78,9989.0,57.9885,58.0171,57.9408,57.9598,9989.0
2023-08-01 13:55:00,60.78,60.93,60.77,60.89,35604.0,57.9598,58.1029,57.9503,58.0647,35604.0
2023-08-01 14:00:00,60.9,60.94,60.87,60.92,10428.0,58.0743,58.1124,58.0457,58.0933,10428.0
2023-08-01 14:05:00,60.92,60.94,60.85,60.85,8508.0,58.0933,58.1124,58.0266,58.0266,8508.0
2023-08-01 14:10:00,60.85,60.93,60.82,60.93,14751.0,58.0266,58.1029,57.998,58.1029,14751.0
2023-08-01 14:15:00,60.93,61.01,60.92,61.0,12942.0,58.1029,58.1792,58.0933,58.1696,12942.0
2023-08-01 14:20:00,61.0,61.01,60.88,60.88,21306.0,58.1696,58.1792,58.0552,58.0552,21306.0
2023-08-01 14:25:00,60.88,60.9,60.83,60.88,21666.0,58.0552,58.0743,58.0075,58.0552,21666.0
2023-08-01 14:30:00,60.88,60.91,60.85,60.88,14366.0,58.0552,58.0838,58.0266,58.0552,14366.0
2023-08-01 14:35:00,60.88,60.93,60.83,60.92,37706.0,58.0552,58.1029,58.0075,58.0933,37706.0
2023-08-01 14:40:00,60.92,60.95,60.86,60.88,12251.0,58.0933,58.122,58.0361,58.0552,12251.0
2023-08-01 14:45:00,60.89,60.92,60.87,60.87,13120.0,58.0647,58.0933,58.0457,58.0457,13120.0
2023-08-01 14:50:00,60.86,60.95,60.86,60.94,21687.0,58.0361,58.122,58.0361,58.1124,21687.0
2023-08-01 14:55:00,60.93,60.99,60.92,60.95,21769.0,58.1029,58.1601,58.0933,58.122,21769.0
2023-08-01 15:00:00,60.95,60.99,60.94,60.97,18300.0,58.122,58.1601,58.1124,58.141,18300.0
2023-08-01 15:05:00,60.98,61.03,60.97,61.03,24649.0,58.1506,58.1982,58.141,58.1982,24649.0
2023-08-01 15:10:00,61.03,61.13,61.02,61.06,53672.0,58.1982,58.2936,58.1887,58.2269,53672.0
2023-08-01 15:15:00,61.06,61.07,60.99,60.99,20405.0,58.2269,58.2364,58.1601,58.1601,20405.0
2023-08-01 15:20:00,60.99,61.1,60.99,61.07,28012.0,58.1601,58.265,58.1601,58.2364,28012.0
2023-08-01 15:25:00,61.07,61.09,60.98,61.03,32131.0,58.2364,58.2555,58.1506,58.1982,32131.0
2023-08-01 15:30:00,61.03,61.06,60.97,60.98,33429.0,58.1982,58.2269,58.141,58.1506,33429.0
2023-08-01 15:35:00,60.99,61.02,60.85,60.95,73921.0,58.1601,58.1887,58.0266,58.122,73921.0
2023-08-01 15:40:00,60.95,60.99,60.88,60.89,52816.0,58.122,58.1601,58.0552,58.0647,52816.0
2023-08-01 15:45:00,60.89,61.06,60.88,61.04,80272.0,58.0647,58.2269,58.0552,58.2078,80272.0
2023-08-01 15:50:00,61.04,61.16,61.04,61.16,81616.0,58.2078,58.3222,58.2078,58.3222,81616.0
2023-08-01 15:55:00,61.16,61.16,61.03,61.05,273074.0,58.3222,58.3222,58.1982,58.2173,273074.0
2023-08-02 09:30:00,62.16,62.58,60.51,61.6,186600.0,59.2758,59.6763,57.7024,58.7418,186600.0
2023-08-02 09:35:00,61.67,62.3,61.5,61.91,60971.0,58.8085,59.4093,58.6464,59.0374,60971.0
2023-08-02 09:40:00,61.94,62.52,61.83,62.28,82460.0,59.066,59.6191,58.9611,59.3902,82460.0
2023-08-02 09:45:00,62.28,62.38,61.95,62.01,61025.0,59.3902,59.4856,59.0756,59.1328,61025.0
2023-08-02 09:50:00,62.01,62.04,60.58,60.7,74877.0,59.1328,59.1614,57.7691,57.8836,74877.0
2023-08-02 09:55:00,60.8,60.83,60.35,60.44,73112.0,57.9789,58.0075,57.5498,57.6356,73112.0
2023-08-02 10:00:00,60.41,60.61,60.07,60.15,36504.0,57.607,57.7977,57.2828,57.3591,36504.0
2023-08-02 10:05:00,60.15,60.31,59.89,59.91,75996.0,57.3591,57.5117,57.1111,57.1302,75996.0
2023-08-02 10:10:00,59.92,59.92,59.51,59.72,58903.0,57.1397,57.1397,56.7488,56.949,58903.0
2023-08-02 10:15:00,59.69,59.69,59.34,59.37,69905.0,56.9204,56.9204,56.5867,56.6153,69905.0
2023-08-02 10:20:00,59.34,59.45,59.1,59.4,27244.0,56.5867,56.6916,56.3578,56.6439,27244.0
2023-08-02 10:25:00,59.37,59.45,59.12,59.23,25940.0,56.6153,56.6916,56.3769,56.4818,25940.0
2023-08-02 10:30:00,59.25,59.6,59.18,59.51,53974.0,56.5008,56.8346,56.4341,56.7488,53974.0
2023-08-02 10:35:00,59.5,59.52,59.22,59.26,49807.0,56.7392,56.7583,56.4722,56.5104,49807.0
2023-08-02 10:40:00,59.28,59.29,58.82,58.86,51986.0,56.5294,56.539,56.0908,56.1289,51986.0
2023-08-02 10:45:00,58.85,58.89,58.69,58.72,16785.0,56.1194,56.1575,55.9668,55.9954,16785.0
2023-08-02 10:50:00,58.72,58.97,58.64,58.97,27943.0,55.9954,56.2338,55.9191,56.2338,27943.0
2023-08-02 10:55:00,58.99,59.0,58.54,58.57,26442.0,56.2529,56.2624,55.8238,55.8524,26442.0
2023-08-02 11:00:00,58.54,58.78,58.44,58.71,50659.0,55.8238,56.0526,55.7284,55.9859,50659.0
2023-08-02 11:05:00,58.68,58.74,58.57,58.66,26405.0,55.9573,56.0145,55.8524,55.9382,26405.0
2023-08-02 11:10:00,58.69,59.14,58.68,58.97,55004.0,55.9668,56.3959,55.9573,56.2338,55004.0
2023-08-02 11:15:00,58.99,59.25,58.85,59.25,85528.0,56.2529,56.5008,56.1194,56.5008,85528.0
2023-08-02 11:20:00,59.22,59.4,59.08,59.36,100052.0,56.4722,56.6439,56.3387,56.6057,100052.0
2023-08-02 11:25:00,59.39,59.68,59.38,59.65,60324.0,56.6343,56.9109,56.6248,56.8823,60324.0
2023-08-02 11:30:00,59.68,60.39,59.65,60.35,110646.0,56.9109,57.5879,56.8823,57.5498,110646.0
2023-08-02 11:35:00,60.33,60.39,60.16,60.32,49169.0,57.5307,57.5879,57.3686,57.5212,49169.0
2023-08-02 11:40:00,60.27,60.34,60.18,60.33,29847.0,57.4735,57.5403,57.3877,57.5307,29847.0
2023-08-02 11:45:00,60.33,60.46,60.28,60.38,39296.0,57.5307,57.6547,57.483,57.5784,39296.0
2023-08-02 11:50:00,60.38,60.55,60.25,60.54,41941.0,57.5784,57.7405,57.4544,57.731,41941.0
2023-08-02 11:55:00,60.53,60.58,60.45,60.46,44053.0,57.7214,57.7691,57.6452,57.6547,44053.0
2023-08-02 12:00:00,60.46,60.46,60.19,60.19,31565.0,57.6547,57.6547,57.3972,57.3972,31565.0
2023-08-02 12:05:00,60.19,60.39,60.17,60.26,72585.0,57.3972,57.5879,57.3781,57.464,72585.0
2023-08-02 12:10:00,60.25,60.28,60.2,60.23,13116.0,57.4544,57.483,57.4068,57.4354,13116.0
2023-08-02 12:15:00,60.22,60.61,60.22,60.56,31317.0,57.4258,57.7977,57.4258,57.7501,31317.0
2023-08-02 12:20:00,60.57,60.59,60.31,60.33,15061.0,57.7596,57.7787,57.5117,57.5307,15061.0
2023-08-02 12:25:00,60.34,60.4,60.25,60.29,15558.0,57.5403,57.5975,57.4544,57.4926,15558.0
2023-08-02 12:30:00,60.27,60.34,60.25,60.33,14507.0,57.4735,57.5403,57.4544,57.5307,14507.0
2023-08-02 12:35:00,60.31,60.37,60.15,60.27,21463.0,57.5117,57.5689,57.3591,57.4735,21463.0
2023-08-02 12:40:00,60.27,60.3,60.14,60.27,11366.0,57.4735,57.5021,57.3495,57.4735,11366.0
2023-08-02 12:45:00,60.28,60.28,60.02,60.04,13370.0,57.483,57.483,57.2351,57.2542,13370.0
2023-08-02 12:50:00,60.05,60.22,60.01,60.2,20842.0,57.2637,57.4258,57.2256,57.4068,20842.0
2023-08-02 12:55:00,60.2,60.27,60.13,60.13,11121.0,57.4068,57.4735,57.34,57.34,11121.0
2023-08-02 13:00:00,60.13,60.23,60.09,60.2,21252.0,57.34,57.4354,57.3019,57.4068,21252.0
2023-08-02 13:05:00,60.2,60.21,60.17,60.19,9849.0,57.4068,57.4163,57.3781,57.3972,9849.0
2023-08-02 13:10:00,60.18,60.3,60.17,60.19,23614.0,57.3877,57.5021,57.3781,57.3972,23614.0
2023-08-02 13:15:00,60.21,60.25,60.17,60.21,16146.0,57.4163,57.4544,57.3781,57.4163,16146.0
2023-08-02 13:20:00,60.22,60.22,60.12,60.12,9452.0,57.4258,57.4258,57.3305,57.3305,9452.0
2023-08-02 13:25:00,60.11,60.17,60.08,60.12,26730.0,57.3209,57.3781,57.2923,57.3305,26730.0
2023-08-02 13:30:00,60.11,60.18,60.09,60.15,15923.0,57.3209,57.3877,57.3019,57.3591,15923.0
2023-08-02 13:35:00,60.17,60.32,60.17,60.24,16313.0,57.3781,57.5212,57.3781,57.4449,16313.0
2023-08-02 13:40:00,60.24,60.29,60.17,60.18,22424.0,57.4449,57.4926,57.3781,57.3877,22424.0
2023-08-02 13:45:00,60.18,60.27,60.18,60.23,10803.0,57.3877,57.4735,57.3877,57.4354,10803.0
2023-08-02 13:50:00,60.22,60.23,60.13,60.13,61758.0,57.4258,57.4354,57.34,57.34,61758.0
2023-08-02 13:55:00,60.12,60.22,60.12,60.19,22291.0,57.3305,57.4258,57.3305,57.3972,22291.0
2023-08-02 14:00:00,60.19,60.24,60.16,60.24,12817.0,57.3972,57.4449,57.3686,57.4449,12817.0
2023-08-02 14:05:00,60.25,60.25,60.17,60.17,11118.0,57.4544,57.4544,57.3781,57.3781,11118.0
2023-08-02 14:10:00,60.16,60.21,60.15,60.16,14064.0,57.3686,57.4163,57.3591,57.3686,14064.0
2023-08-02 14:15:00,60.17,60.26,60.1,60.26,32897.0,57.3781,57.464,57.3114,57.464,32897.0
2023-08-02 14:20:00,60.26,60.27,60.2,60.23,26130.0,57.464,57.4735,57.4068,57.4354,26130.0
2023-08-02 14:25:00,60.23,60.23,60.09,60.1,29722.0,57.4354,57.4354,57.3019,57.3114,29722.0
2023-08-02 14:30:00,60.11,60.24,60.11,60.14,43360.0,57.3209,57.4449,57.3209,57.3495,43360.0
2023-08-02 14:35:00,60.14,60.2,60.13,60.19,15628.0,57.3495,57.4068,57.34,57.3972,15628.0
2023-08-02 14:40:00,60.19,60.31,60.18,60.27,23154.0,57.3972,57.5117,57.3877,57.4735,23154.0
2023-08-02 14:45:00,60.27,60.36,60.27,60.32,19214.0,57.4735,57.5593,57.4735,57.5212,19214.0
2023-08-02 14:50:00,60.32,60.33,60.16,60.19,41343.0,57.5212,57.5307,57.3686,57.3972,41343.0
2023-08-02 14:55:00,60.18,60.19,60.09,60.19,31028.0,57.3877,57.3972,57.3019,57.3972,31028.0
2023-08-02 15:00:00,60.19,60.2,60.12,60.12,15976.0,57.3972,57.4068,57.3305,57.3305,15976.0
2023-08-02 15:05:00,60.13,60.19,60.09,60.19,27311.0,57.34,57.3972,57.3019,57.3972,27311.0
2023-08-02 15:10:00,60.19,60.2,60.09,60.1,19969.0,57.3972,57.4068,57.3019,57.3114,19969.0
2023-08-02 15:15:00,60.1,60.2,60.09,60.11,23438.0,57.3114,57.4068,57.3019,57.3209,23438.0
2023-08-02 15:20:00,60.11,60.19,60.1,60.13,28783.0,57.3209,57.3972,57.3114,57.34,28783.0
2023-08-02 15:25:00,60.12,60.14,60.09,60.11,46496.0,57.3305,57.3495,57.3019,57.3209,46496.0
2023-08-02 15:30:00,60.12,60.15,60.09,60.11,52573.0,57.3305,57.3591,57.3019,57.3209,52573.0
2023-08-02 15:35:00,60.11,60.12,59.87,59.9,49155.0,57.3209,57.3305,57.0921,57.1207,49155.0
2023-08-02 15:40:00,59.89,60.05,59.72,60.04,152612.0,57.1111,57.2637,56.949,57.2542,152612.0
2023-08-02 15:45:00,60.02,60.03,59.8,59.81,71142.0,57.2351,57.2446,57.0253,57.0349,71142.0
2023-08-02 15:50:00,59.82,59.93,59.5,59.59,253420.0,57.0444,57.1493,56.7392,56.8251,253420.0
2023-08-02 15:55:00,59.6,59.81,59.48,59.51,496122.0,56.8346,57.0349,56.7202,56.7488,496122.0
2023-08-03 09:30:00,59.16,59.28,59.0,59.15,42736.0,56.415,56.5294,56.2624,56.4055,42736.0
2023-08-03 09:35:00,59.09,59.09,58.62,58.89,50959.0,56.3483,56.3483,55.9001,56.1575,50959.0
2023-08-03 09:40:00,58.89,58.92,58.72,58.75,27999.0,56.1575,56.1861,55.9954,56.024,27999.0
2023-08-03 09:45:00,58.76,58.82,58.34,58.4,41576.0,56.0336,56.0908,55.6331,55.6903,41576.0
2023-08-03 09:50:00,58.31,58.35,57.75,57.78,78730.0,55.6044,55.6426,55.0704,55.099,78730.0
2023-08-03 09:55:00,57.76,58.05,57.62,57.93,53168.0,55.08,55.3565,54.9465,55.2421,53168.0
2023-08-03 10:00:00,57.97,57.97,57.57,57.58,85708.0,55.2802,55.2802,54.8988,54.9083,85708.0
2023-08-03 10:05:00,57.58,57.67,57.46,57.51,60300.0,54.9083,54.9941,54.7939,54.8416,60300.0
2023-08-03 10:10:00,57.51,57.63,57.45,57.6,50765.0,54.8416,54.956,54.7844,54.9274,50765.0
2023-08-03 10:15:00,57.6,57.75,57.57,57.75,54614.0,54.9274,55.0704,54.8988,55.0704,54614.0
2023-08-03 10:20:00,57.75,57.91,57.73,57.9,35706.0,55.0704,55.223,55.0514,55.2135,35706.0
2023-08-03 10:25:00,57.91,58.02,57.76,57.86,94264.0,55.223,55.3279,55.08,55.1753,94264.0
2023-08-03 10:30:00,57.86,57.97,57.72,57.86,118789.0,55.1753,55.2802,55.0418,55.1753,118789.0
2023-08-03 10:35:00,57.85,57.85,57.43,57.45,32410.0,55.1658,55.1658,54.7653,54.7844,32410.0
2023-08-03 10:40:00,57.43,57.67,57.31,57.56,40797.0,54.7653,54.9941,54.6508,54.8892,40797.0
2023-08-03 10:45:00,57.55,57.55,57.38,57.46,35484.0,54.8797,54.8797,54.7176,54.7939,35484.0
2023-08-03 10:50:00,57.46,57.49,57.29,57.37,44976.0,54.7939,54.8225,54.6318,54.7081,44976.0
2023-08-03 10:55:00,57.36,57.49,57.32,57.46,63714.0,54.6985,54.8225,54.6604,54.7939,63714.0
2023-08-03 11:00:00,57.45,57.61,57.39,57.59,28171.0,54.7844,54.9369,54.7271,54.9179,28171.0
2023-08-03 11:05:00,57.6,57.77,57.6,57.65,86114.0,54.9274,55.0895,54.9274,54.9751,86114.0
2023-08-03 11:10:00,57.65,57.67,57.35,57.41,38050.0,54.9751,54.9941,54.689,54.7462,38050.0
2023-08-03 11:15:00,57.43,57.48,57.37,57.39,87334.0,54.7653,54.813,54.7081,54.7271,87334.0
2023-08-03 11:20:00,57.4,57.5,57.34,57.45,67023.0,54.7367,54.832,54.6795,54.7844,67023.0
2023-08-03 11:25:00,57.49,57.65,57.46,57.62,49929.0,54.8225,54.9751,54.7939,54.9465,49929.0
2023-08-03 11:30:00,57.61,57.68,57.53,57.65,69480.0,54.9369,55.0037,54.8606,54.9751,69480.0
2023-08-03 11:35:00,57.66,57.71,57.57,57.59,78381.0,54.9846,55.0323,54.8988,54.9179,78381.0
2023-08-03 11:40:00,57.59,57.6,57.4,57.41,27221.0,54.9179,54.9274,54.7367,54.7462,27221.0
2023-08-03 11:45:00,57.43,57.62,57.41,57.61,54000.0,54.7653,54.9465,54.7462,54.9369,54000.0
2023-08-03 11:50:00,57.59,57.66,57.53,57.55,121945.0,54.9179,54.9846,54.8606,54.8797,121945.0
2023-08-03 11:55:00,57.56,57.62,57.53,57.57,21645.0,54.8892,54.9465,54.8606,54.8988,21645.0
2023-08-03 12:00:00,57.56,57.57,57.52,57.56,26314.0,54.8892,54.8988,54.8511,54.8892,26314.0
2023-08-03 12:05:00,57.56,57.6,57.53,57.6,64809.0,54.8892,54.9274,54.8606,54.9274,64809.0
2023-08-03 12:10:00,57.6,57.62,57.56,57.61,71034.0,54.9274,54.9465,54.8892,54.9369,71034.0
2023-08-03 12:15:00,57.62,57.66,57.58,57.61,68999.0,54.9465,54.9846,54.9083,54.9369,68999.0
2023-08-03 12:20:00,57.62,57.66,57.57,57.58,59900.0,54.9465,54.9846,54.8988,54.9083,59900.0
2023-08-03 12:25:00,57.58,57.64,57.57,57.59,15146.0,54.9083,54.9655,54.8988,54.9179,15146.0
2023-08-03 12:30:00,57.58,57.59,57.53,57.57,13118.0,54.9083,54.9179,54.8606,54.8988,13118.0
2023-08-03 12:35:00,57.57,57.58,57.49,57.49,22097.0,54.8988,54.9083,54.8225,54.8225,22097.0
2023-08-03 12:40:00,57.51,57.59,57.51,57.57,24076.0,54.8416,54.9179,54.8416,54.8988,24076.0
2023-08-03 12:45:00,57.58,57.59,57.56,57.59,16079.0,54.9083,54.9179,54.8892,54.9179,16079.0
2023-08-03 12:50:00,57.59,57.6,57.55,57.56,44713.0,54.9179,54.9274,54.8797,54.8892,44713.0
2023-08-03 12:55:00,57.55,57.64,57.55,57.63,41743.0,54.8797,54.9655,54.8797,54.956,41743.0
2023-08-03 13:00:00,57.62,57.64,57.57,57.57,15995.0,54.9465,54.9655,54.8988,54.8988,15995.0
2023-08-03 13:05:00,57.58,57.64,57.57,57.64,10965.0,54.9083,54.9655,54.8988,54.9655,10965.0
2023-08-03 13:10:00,57.62,57.64,57.56,57.59,13190.0,54.9465,54.9655,54.8892,54.9179,13190.0
2023-08-03 13:15:00,57.59,57.62,57.54,57.59,13830.0,54.9179,54.9465,54.8702,54.9179,13830.0
2023-08-03 13:20:00,57.58,57.64,57.57,57.61,27597.0,54.9083,54.9655,54.8988,54.9369,27597.0
2023-08-03 13:25:00,57.62,57.63,57.57,57.59,29920.0,54.9465,54.956,54.8988,54.9179,29920.0
2023-08-03 13:30:00,57.58,57.6,57.5,57.52,17221.0,54.9083,54.9274,54.832,54.8511,17221.0
2023-08-03 13:35:00,57.52,57.57,57.44,57.46,33396.0,54.8511,54.8988,54.7748,54.7939,33396.0
2023-08-03 13:40:00,57.46,57.52,57.46,57.47,14890.0,54.7939,54.8511,54.7939,54.8034,14890.0
2023-08-03 13:45:00,57.46,57.49,57.42,57.46,16068.0,54.7939,54.8225,54.7557,54.7939,16068.0
2023-08-03 13:50:00,57.46,57.47,57.41,57.45,16253.0,54.7939,54.8034,54.7462,54.7844,16253.0
2023-08-03 13:55:00,57.44,57.49,57.43,57.45,12281.0,54.7748,54.8225,54.7653,54.7844,12281.0
2023-08-03 14:00:00,57.46,57.52,57.44,57.47,15661.0,54.7939,54.8511,54.7748,54.8034,15661.0
2023-08-03 14:05:00,57.46,57.47,57.39,57.4,14227.0,54.7939,54.8034,54.7271,54.7367,14227.0
2023-08-03 14:10:00,57.41,57.47,57.41,57.46,12222.0,54.7462,54.8034,54.7462,54.7939,12222.0
2023-08-03 14:15:00,57.44,57.51,57.42,57.51,23119.0,54.7748,54.8416,54.7557,54.8416,23119.0
2023-08-03 14:20:00,57.51,57.53,57.45,57.46,21285.0,54.8416,54.8606,54.7844,54.7939,21285.0
2023-08-03 14:25:00,57.47,57.53,57.45,57.49,25074.0,54.8034,54.8606,54.7844,54.8225,25074.0
2023-08-03 14:30:00,57.51,57.51,57.31,57.32,24142.0,54.8416,54.8416,54.6508,54.6604,24142.0
2023-08-03 14:35:00,57.32,57.32,57.16,57.29,39470.0,54.6604,54.6604,54.5078,54.6318,39470.0
2023-08-03 14:40:00,57.29,57.42,57.29,57.38,30974.0,54.6318,54.7557,54.6318,54.7176,30974.0
2023-08-03 14:45:00,57.37,57.38,57.27,57.34,47580.0,54.7081,54.7176,54.6127,54.6795,47580.0
2023-08-03 14:50:00,57.34,57.34,57.24,57.28,23825.0,54.6795,54.6795,54.5841,54.6222,23825.0
2023-08-03 14:55:00,57.28,57.28,57.16,57.25,55824.0,54.6222,54.6222,54.5078,54.5936,55824.0
2023-08-03 15:00:00,57.24,57.24,57.17,57.22,28868.0,54.5841,54.5841,54.5173,54.565,28868.0
2023-08-03 15:05:00,57.22,57.25,57.16,57.25,41096.0,54.565,54.5936,54.5078,54.5936,41096.0
2023-08-03 15:10:00,57.24,57.28,57.19,57.23,32073.0,54.5841,54.6222,54.5364,54.5746,32073.0
2023-08-03 15:15:00,57.23,57.33,57.21,57.28,37593.0,54.5746,54.6699,54.5555,54.6222,37593.0
2023-08-03 15:20:00,57.27,57.36,57.26,57.34,32142.0,54.6127,54.6985,54.6032,54.6795,32142.0
2023-08-03 15:25:00,57.34,57.36,57.28,57.3,36392.0,54.6795,54.6985,54.6222,54.6413,36392.0
2023-08-03 15:30:00,57.31,57.48,57.31,57.43,40599.0,54.6508,54.813,54.6508,54.7653,40599.0
2023-08-03 15:35:00,57.43,57.44,57.27,57.31,49734.0,54.7653,54.7748,54.6127,54.6508,49734.0
2023-08-03 15:40:00,57.31,57.38,57.29,57.36,89331.0,54.6508,54.7176,54.6318,54.6985,89331.0
2023-08-03 15:45:00,57.36,57.41,57.35,57.37,162284.0,54.6985,54.7462,54.689,54.7081,162284.0
2023-08-03 15:50:00,57.38,57.4,57.31,57.38,235644.0,54.7176,54.7367,54.6508,54.7176,235644.0
2023-08-03 15:55:00,57.38,57.44,57.23,57.28,425149.0,54.7176,54.7748,54.5746,54.6222,425149.0
2023-08-04 09:30:00,57.5,57.56,57.21,57.54,44247.0,54.832,54.8892,54.5555,54.8702,44247.0
2023-08-04 09:35:00,57.57,57.57,57.32,57.47,39374.0,54.8988,54.8988,54.6604,54.8034,39374.0
2023-08-04 09:40:00,57.48,57.87,57.47,57.87,44940.0,54.813,55.1849,54.8034,55.1849,44940.0
2023-08-04 09:45:00,57.91,58.01,57.81,57.82,29239.0,55.223,55.3184,55.1276,55.1372,29239.0
2023-08-04 09:50:00,57.86,57.9,57.78,57.89,23840.0,55.1753,55.2135,55.099,55.2039,23840.0
2023-08-04 09:55:00,57.88,58.07,57.82,58.03,23730.0,55.1944,55.3756,55.1372,55.3374,23730.0
2023-08-04 10:00:00,58.06,58.12,57.99,58.06,24297.0,55.366,55.4233,55.2993,55.366,24297.0
2023-08-04 10:05:00,58.05,58.35,58.04,58.34,20803.0,55.3565,55.6426,55.347,55.6331,20803.0
2023-08-04 10:10:00,58.37,58.38,58.03,58.03,25043.0,55.6617,55.6712,55.3374,55.3374,25043.0
2023-08-04 10:15:00,58.06,58.13,58.03,58.12,30716.0,55.366,55.4328,55.3374,55.4233,30716.0
2023-08-04 10:20:00,58.13,58.28,58.12,58.21,20674.0,55.4328,55.5758,55.4233,55.5091,20674.0
2023-08-04 10:25:00,58.2,58.43,58.18,58.38,24288.0,55.4996,55.7189,55.4805,55.6712,24288.0
2023-08-04 10:30:00,58.36,58.52,58.33,58.45,142357.0,55.6521,55.8047,55.6235,55.738,142357.0
2023-08-04 10:35:00,58.46,58.49,58.29,58.32,104646.0,55.7475,55.7761,55.5854,55.614,104646.0
2023-08-04 10:40:00,58.31,58.37,58.27,58.33,19387.0,55.6044,55.6617,55.5663,55.6235,19387.0
2023-08-04 10:45:00,58.34,58.55,58.33,58.38,55634.0,55.6331,55.8333,55.6235,55.6712,55634.0
2023-08-04 10:50:00,58.37,58.56,58.32,58.49,24065.0,55.6617,55.8428,55.614,55.7761,24065.0
2023-08-04 10:55:00,58.48,58.6,58.4,58.6,58629.0,55.7666,55.881,55.6903,55.881,58629.0
2023-08-04 11:00:00,58.61,58.62,58.41,58.49,22747.0,55.8905,55.9001,55.6998,55.7761,22747.0
2023-08-04 11:05:00,58.48,58.51,58.46,58.47,14797.0,55.7666,55.7952,55.7475,55.757,14797.0
2023-08-04 11:10:00,58.47,58.62,58.47,58.61,33258.0,55.757,55.9001,55.757,55.8905,33258.0
2023-08-04 11:15:00,58.61,58.61,58.5,58.54,39131.0,55.8905,55.8905,55.7856,55.8238,39131.0
2023-08-04 11:20:00,58.54,58.66,58.52,58.6,22059.0,55.8238,55.9382,55.8047,55.881,22059.0
2023-08-04 11:25:00,58.6,58.72,58.59,58.71,42493.0,55.881,55.9954,55.8715,55.9859,42493.0
2023-08-04 11:30:00,58.71,58.81,58.7,58.79,82858.0,55.9859,56.0812,55.9764,56.0622,82858.0
2023-08-04 11:35:00,58.79,58.8,58.67,58.67,63041.0,56.0622,56.0717,55.9477,55.9477,63041.0
2023-08-04 11:40:00,58.67,58.75,58.64,58.69,54053.0,55.9477,56.024,55.9191,55.9668,54053.0
2023-08-04 11:45:00,58.7,58.74,58.66,58.71,27991.0,55.9764,56.0145,55.9382,55.9859,27991.0
2023-08-04 11:50:00,58.71,58.73,58.64,58.69,32368.0,55.9859,56.005,55.9191,55.9668,32368.0
2023-08-04 11:55:00,58.7,58.83,58.7,58.83,14760.0,55.9764,56.1003,55.9764,56.1003,14760.0
2023-08-04 12:00:00,58.83,59.05,58.83,59.04,12956.0,56.1003,56.3101,56.1003,56.3006,12956.0
2023-08-04 12:05:00,59.05,59.1,59.02,59.09,17903.0,56.3101,56.3578,56.2815,56.3483,17903.0
2023-08-04 12:10:00,59.07,59.08,59.01,59.04,16429.0,56.3292,56.3387,56.272,56.3006,16429.0
2023-08-04 12:15:00,59.05,59.12,59.03,59.07,10321.0,56.3101,56.3769,56.291,56.3292,10321.0
2023-08-04 12:20:00,59.07,59.09,58.93,59.0,32941.0,56.3292,56.3483,56.1957,56.2624,32941.0
2023-08-04 12:25:00,59.01,59.05,58.96,58.99,13489.0,56.272,56.3101,56.2243,56.2529,13489.0
2023-08-04 12:30:00,58.99,59.03,58.97,59.03,11743.0,56.2529,56.291,56.2338,56.291,11743.0
2023-08-04 12:35:00,59.02,59.22,59.01,59.22,24112.0,56.2815,56.4722,56.272,56.4722,24112.0
2023-08-04 12:40:00,59.22,59.26,59.18,59.26,19268.0,56.4722,56.5104,56.4341,56.5104,19268.0
2023-08-04 12:45:00,59.26,59.29,59.23,59.23,21428.0,56.5104,56.539,56.4818,56.4818,21428.0
2023-08-04 12:50:00,59.25,59.31,59.0,59.29,156490.0,56.5008,56.5581,56.2624,56.539,156490.0
2023-08-04 12:55:00,59.3,59.49,59.3,59.48,16837.0,56.5485,56.7297,56.5485,56.7202,16837.0
2023-08-04 13:00:00,59.5,59.54,59.49,59.52,17405.0,56.7392,56.7774,56.7297,56.7583,17405.0
2023-08-04 13:05:00,59.57,59.66,59.53,59.66,24752.0,56.806,56.8918,56.7678,56.8918,24752.0
2023-08-04 13:10:00,59.65,59.74,59.59,59.69,30897.0,56.8823,56.9681,56.8251,56.9204,30897.0
2023-08-04 13:15:00,59.69,59.75,59.66,59.7,28321.0,56.9204,56.9776,56.8918,56.93,28321.0
2023-08-04 13:20:00,59.71,59.71,59.58,59.58,17852.0,56.9395,56.9395,56.8155,56.8155,17852.0
2023-08-04 13:25:00,59.58,59.58,59.47,59.55,18296.0,56.8155,56.8155,56.7106,56.7869,18296.0
2023-08-04 13:30:00,59.53,59.6,59.5,59.51,13815.0,56.7678,56.8346,56.7392,56.7488,13815.0
2023-08-04 13:35:00,59.5,59.52,59.45,59.48,12541.0,56.7392,56.7583,56.6916,56.7202,12541.0
2023-08-04 13:40:00,59.47,59.49,59.38,59.4,14689.0,56.7106,56.7297,56.6248,56.6439,14689.0
2023-08-04 13:45:00,59.4,59.45,59.36,59.41,24190.0,56.6439,56.6916,56.6057,56.6534,24190.0
2023-08-04 13:50:00,59.43,59.5,59.42,59.45,25419.0,56.6725,56.7392,56.6629,56.6916,25419.0
2023-08-04 13:55:00,59.46,59.46,59.34,59.38,27077.0,56.7011,56.7011,56.5867,56.6248,27077.0
2023-08-04 14:00:00,59.37,59.38,59.24,59.29,31338.0,56.6153,56.6248,56.4913,56.539,31338.0
2023-08-04 14:05:00,59.32,59.36,59.28,59.35,24837.0,56.5676,56.6057,56.5294,56.5962,24837.0
2023-08-04 14:10:00,59.34,59.36,59.17,59.18,13997.0,56.5867,56.6057,56.4245,56.4341,13997.0
2023-08-04 14:15:00,59.17,59.21,59.1,59.13,17324.0,56.4245,56.4627,56.3578,56.3864,17324.0
2023-08-04 14:20:00,59.14,59.14,58.97,58.98,24196.0,56.3959,56.3959,56.2338,56.2434,24196.0
2023-08-04 14:25:00,58.98,59.1,58.96,59.02,29291.0,56.2434,56.3578,56.2243,56.2815,29291.0
2023-08-04 14:30:00,59.01,59.02,58.93,58.95,18953.0,56.272,56.2815,56.1957,56.2148,18953.0
2023-08-04 14:35:00,58.94,58.96,58.81,58.89,87093.0,56.2052,56.2243,56.0812,56.1575,87093.0
2023-08-04 14:40:00,58.93,58.95,58.88,58.93,34146.0,56.1957,56.2148,56.148,56.1957,34146.0
2023-08-04 14:45:00,58.92,58.92,58.76,58.79,26084.0,56.1861,56.1861,56.0336,56.0622,26084.0
2023-08-04 14:50:00,58.79,58.83,58.68,58.71,24229.0,56.0622,56.1003,55.9573,55.9859,24229.0
2023-08-04 14:55:00,58.71,58.79,58.64,58.78,36835.0,55.9859,56.0622,55.9191,56.0526,36835.0
2023-08-04 15:00:00,58.78,58.84,58.72,58.8,21583.0,56.0526,56.1099,55.9954,56.0717,21583.0
2023-08-04 15:05:00,58.8,58.82,58.73,58.74,34699.0,56.0717,56.0908,56.005,56.0145,34699.0
2023-08-04 15:10:00,58.75,58.77,58.66,58.76,23094.0,56.024,56.0431,55.9382,56.0336,23094.0
2023-08-04 15:15:00,58.77,58.83,58.76,58.8,21653.0,56.0431,56.1003,56.0336,56.0717,21653.0
2023-08-04 15:20:00,58.8,58.81,58.68,58.68,21084.0,56.0717,56.0812,55.9573,55.9573,21084.0
2023-08-04 15:25:00,58.69,58.78,58.68,58.78,35580.0,55.9668,56.0526,55.9573,56.0526,35580.0
2023-08-04 15:30:00,58.78,58.81,58.74,58.76,30873.0,56.0526,56.0812,56.0145,56.0336,30873.0
2023-08-04 15:35:00,58.76,58.78,58.7,58.77,46937.0,56.0336,56.0526,55.9764,56.0431,46937.0
2023-08-04 15:40:00,58.78,58.79,58.51,58.51,51457.0,56.0526,56.0622,55.7952,55.7952,51457.0
2023-08-04 15:45:00,58.5,58.56,58.48,58.55,54821.0,55.7856,55.8428,55.7666,55.8333,54821.0
2023-08-04 15:50:00,58.55,58.75,58.55,58.68,137531.0,55.8333,56.024,55.8333,55.9573,137531.0
2023-08-04 15:55:00,58.67,58.82,58.62,58.81,298322.0,55.9477,56.0908,55.9001,56.0812,298322.0
2023-08-07 09:30:00,59.01,59.23,58.83,58.91,29639.0,56.272,56.4818,56.1003,56.1766,29639.0
2023-08-07 09:35:00,58.9,58.96,58.55,58.55,20787.0,56.1671,56.2243,55.8333,55.8333,20787.0
2023-08-07 09:40:00,58.52,58.56,58.09,58.09,8780.0,55.8047,55.8428,55.3947,55.3947,8780.0
2023-08-07 09:45:00,58.08,58.29,58.07,58.24,9025.0,55.3851,55.5854,55.3756,55.5377,9025.0
2023-08-07 09:50:00,58.32,58.47,58.25,58.31,19213.0,55.614,55.757,55.5472,55.6044,19213.0
2023-08-07 09:55:00,58.28,58.36,58.24,58.34,16005.0,55.5758,55.6521,55.5377,55.6331,16005.0
2023-08-07 10:00:00,58.37,58.42,58.21,58.38,29506.0,55.6617,55.7093,55.5091,55.6712,29506.0
2023-08-07 10:05:00,58.37,58.57,58.36,58.54,17400.0,55.6617,55.8524,55.6521,55.8238,17400.0
2023-08-07 10:10:00,58.54,58.55,58.35,58.42,10727.0,55.8238,55.8333,55.6426,55.7093,10727.0
2023-08-07 10:15:00,58.41,58.43,58.25,58.28,15856.0,55.6998,55.7189,55.5472,55.5758,15856.0
2023-08-07 10:20:00,58.27,58.29,58.21,58.27,28165.0,55.5663,55.5854,55.5091,55.5663,28165.0
2023-08-07 10:25:00,58.27,58.3,58.03,58.1,15951.0,55.5663,55.5949,55.3374,55.4042,15951.0
2023-08-07 10:30:00,58.12,58.12,57.99,58.1,16180.0,55.4233,55.4233,55.2993,55.4042,16180.0
2023-08-07 10:35:00,58.08,58.29,58.05,58.29,17719.0,55.3851,55.5854,55.3565,55.5854,17719.0
2023-08-07 10:40:00,58.29,58.39,58.26,58.38,16063.0,55.5854,55.6807,55.5568,55.6712,16063.0
2023-08-07 10:45:00,58.38,58.51,58.33,58.51,16199.0,55.6712,55.7952,55.6235,55.7952,16199.0
2023-08-07 10:50:00,58.5,58.55,58.39,58.5,27964.0,55.7856,55.8333,55.6807,55.7856,27964.0
2023-08-07 10:55:00,58.48,58.6,58.48,58.57,43472.0,55.7666,55.881,55.7666,55.8524,43472.0
2023-08-07 11:00:00,58.57,58.63,58.55,58.58,15531.0,55.8524,55.9096,55.8333,55.8619,15531.0
2023-08-07 11:05:00,58.59,58.6,58.48,58.5,15744.0,55.8715,55.881,55.7666,55.7856,15744.0
2023-08-07 11:10:00,58.5,58.63,58.49,58.61,15919.0,55.7856,55.9096,55.7761,55.8905,15919.0
2023-08-07 11:15:00,58.62,58.62,58.52,58.54,12850.0,55.9001,55.9001,55.8047,55.8238,12850.0
2023-08-07 11:20:00,58.54,58.57,58.46,58.5,16732.0,55.8238,55.8524,55.7475,55.7856,16732.0
2023-08-07 11:25:00,58.49,58.49,58.43,58.45,17402.0,55.7761,55.7761,55.7189,55.738,17402.0
2023-08-07 11:30:00,58.45,58.47,58.22,58.31,24200.0,55.738,55.757,55.5186,55.6044,24200.0
2023-08-07 11:35:00,58.3,58.39,58.29,58.36,13005.0,55.5949,55.6807,55.5854,55.6521,13005.0
2023-08-07 11:40:00,58.37,58.37,58.24,58.28,31528.0,55.6617,55.6617,55.5377,55.5758,31528.0
2023-08-07 11:45:00,58.28,58.37,58.26,58.36,8814.0,55.5758,55.6617,55.5568,55.6521,8814.0
2023-08-07 11:50:00,58.36,58.56,58.35,58.48,102909.0,55.6521,55.8428,55.6426,55.7666,102909.0
2023-08-07 11:55:00,58.48,58.5,58.24,58.33,29295.0,55.7666,55.7856,55.5377,55.6235,29295.0
2023-08-07 12:00:00,58.32,58.37,58.27,58.35,14447.0,55.614,55.6617,55.5663,55.6426,14447.0
2023-08-07 12:05:00,58.35,58.52,58.34,58.52,39547.0,55.6426,55.8047,55.6331,55.8047,39547.0
2023-08-07 12:10:00,58.52,58.54,58.42,58.44,9779.0,55.8047,55.8238,55.7093,55.7284,9779.0
2023-08-07 12:15:00,58.44,58.44,58.33,58.4,10231.0,55.7284,55.7284,55.6235,55.6903,10231.0
2023-08-07 12:20:00,58.41,58.44,58.29,58.36,28944.0,55.6998,55.7284,55.5854,55.6521,28944.0
2023-08-07 12:25:00,58.35,58.38,58.31,58.35,8995.0,55.6426,55.6712,55.6044,55.6426,8995.0
2023-08-07 12:30:00,58.36,58.38,58.29,58.38,10475.0,55.6521,55.6712,55.5854,55.6712,10475.0
2023-08-07 12:35:00,58.38,58.42,58.37,58.4,13768.0,55.6712,55.7093,55.6617,55.6903,13768.0
2023-08-07 12:40:00,58.39,58.4,58.33,58.39,11230.0,55.6807,55.6903,55.6235,55.6807,11230.0
2023-08-07 12:45:00,58.38,58.4,58.34,58.39,11991.0,55.6712,55.6903,55.6331,55.6807,11991.0
2023-08-07 12:50:00,58.39,58.42,58.27,58.42,31170.0,55.6807,55.7093,55.5663,55.7093,31170.0
2023-08-07 12:55:00,58.41,58.41,58.25,58.34,35665.0,55.6998,55.6998,55.5472,55.6331,35665.0
2023-08-07 13:00:00,58.34,58.42,58.34,58.4,16820.0,55.6331,55.7093,55.6331,55.6903,16820.0
2023-08-07 13:05:00,58.4,58.46,58.4,58.46,15816.0,55.6903,55.7475,55.6903,55.7475,15816.0
2023-08-07 13:10:00,58.44,58.52,58.38,58.38,22751.0,55.7284,55.8047,55.6712,55.6712,22751.0
2023-08-07 13:15:00,58.37,58.41,58.32,58.36,14284.0,55.6617,55.6998,55.614,55.6521,14284.0
2023-08-07 13:20:00,58.36,58.51,58.35,58.5,16638.0,55.6521,55.7952,55.6426,55.7856,16638.0
2023-08-07 13:25:00,58.5,58.56,58.5,58.54,6387.0,55.7856,55.8428,55.7856,55.8238,6387.0
2023-08-07 13:30:00,58.56,58.58,58.41,58.47,17539.0,55.8428,55.8619,55.6998,55.757,17539.0
2023-08-07 13:35:00,58.47,58.57,58.47,58.57,26798.0,55.757,55.8524,55.757,55.8524,26798.0
2023-08-07 13:40:00,58.56,58.59,58.52,58.57,18111.0,55.8428,55.8715,55.8047,55.8524,18111.0
2023-08-07 13:45:00,58.56,58.57,58.48,58.53,16202.0,55.8428,55.8524,55.7666,55.8142,16202.0
2023-08-07 13:50:00,58.54,58.57,58.45,58.57,9401.0,55.8238,55.8524,55.738,55.8524,9401.0
2023-08-07 13:55:00,58.56,58.59,58.54,58.55,18069.0,55.8428,55.8715,55.8238,55.8333,18069.0
2023-08-07 14:00:00,58.56,58.62,58.54,58.61,5635.0,55.8428,55.9001,55.8238,55.8905,5635.0
2023-08-07 14:05:00,58.61,58.66,58.6,58.64,11833.0,55.8905,55.9382,55.881,55.9191,11833.0
2023-08-07 14:10:00,58.66,58.66,58.46,58.48,12116.0,55.9382,55.9382,55.7475,55.7666,12116.0
2023-08-07 14:15:00,58.5,58.5,58.45,58.48,12679.0,55.7856,55.7856,55.738,55.7666,12679.0
2023-08-07 14:20:00,58.48,58.57,58.47,58.5,14139.0,55.7666,55.8524,55.757,55.7856,14139.0
2023-08-07 14:25:00,58.51,58.55,58.48,58.53,8790.0,55.7952,55.8333,55.7666,55.8142,8790.0
2023-08-07 14:30:00,58.55,58.66,58.54,58.65,12234.0,55.8333,55.9382,55.8238,55.9287,12234.0
2023-08-07 14:35:00,58.65,58.68,58.6,58.61,16191.0,55.9287,55.9573,55.881,55.8905,16191.0
2023-08-07 14:40:00,58.61,58.63,58.56,58.59,6839.0,55.8905,55.9096,55.8428,55.8715,6839.0
2023-08-07 14:45:00,58.6,58.61,58.55,58.55,10214.0,55.881,55.8905,55.8333,55.8333,10214.0
2023-08-07 14:50:00,58.56,58.61,58.56,58.58,17892.0,55.8428,55.8905,55.8428,55.8619,17892.0
2023-08-07 14:55:00,58.56,58.59,58.51,58.55,11730.0,55.8428,55.8715,55.7952,55.8333,11730.0
2023-08-07 15:00:00,58.54,58.57,58.51,58.52,5242.0,55.8238,55.8524,55.7952,55.8047,5242.0
2023-08-07 15:05:00,58.52,58.52,58.38,58.4,7009.0,55.8047,55.8047,55.6712,55.6903,7009.0
2023-08-07 15:10:00,58.39,58.39,58.24,58.25,10523.0,55.6807,55.6807,55.5377,55.5472,10523.0
2023-08-07 15:15:00,58.26,58.29,58.23,58.27,16457.0,55.5568,55.5854,55.5282,55.5663,16457.0
2023-08-07 15:20:00,58.25,58.29,58.21,58.29,26228.0,55.5472,55.5854,55.5091,55.5854,26228.0
2023-08-07 15:25:00,58.3,58.3,58.13,58.14,23204.0,55.5949,55.5949,55.4328,55.4423,23204.0
2023-08-07 15:30:00,58.13,58.13,58.07,58.08,25284.0,55.4328,55.4328,55.3756,55.3851,25284.0
2023-08-07 15:35:00,58.09,58.21,58.08,58.14,43470.0,55.3947,55.5091,55.3851,55.4423,43470.0
2023-08-07 15:40:00,58.14,58.25,58.12,58.23,27627.0,55.4423,55.5472,55.4233,55.5282,27627.0
2023-08-07 15:45:00,58.23,58.23,58.09,58.09,38339.0,55.5282,55.5282,55.3947,55.3947,38339.0
2023-08-07 15:50:00,58.08,58.31,58.07,58.27,85596.0,55.3851,55.6044,55.3756,55.5663,85596.0
2023-08-07 15:55:00,58.28,58.37,58.24,58.31,239738.0,55.5758,55.6617,55.5377,55.6044,239738.0
2023-08-08 09:30:00,57.47,57.8,57.15,57.15,38210.0,54.8034,55.1181,54.4983,54.4983,38210.0
2023-08-08 09:35:00,57.08,57.12,56.88,57.01,19842.0,54.4315,54.4697,54.2408,54.3648,19842.0
2023-08-08 09:40:00,56.96,57.35,56.96,57.35,35596.0,54.3171,54.689,54.3171,54.689,35596.0
2023-08-08 09:45:00,57.35,57.41,57.25,57.26,47618.0,54.689,54.7462,54.5936,54.6032,47618.0
2023-08-08 09:50:00,57.26,57.4,57.25,57.39,25066.0,54.6032,54.7367,54.5936,54.7271,25066.0
2023-08-08 09:55:00,57.37,57.48,57.32,57.47,8573.0,54.7081,54.813,54.6604,54.8034,8573.0
2023-08-08 10:00:00,57.45,57.54,57.35,57.53,26480.0,54.7844,54.8702,54.689,54.8606,26480.0
2023-08-08 10:05:00,57.52,57.65,57.47,57.64,15994.0,54.8511,54.9751,54.8034,54.9655,15994.0
2023-08-08 10:10:00,57.61,57.69,57.48,57.55,38699.0,54.9369,55.0132,54.813,54.8797,38699.0
2023-08-08 10:15:00,57.54,57.56,57.43,57.43,26785.0,54.8702,54.8892,54.7653,54.7653,26785.0
2023-08-08 10:20:00,57.43,57.48,57.25,57.29,32274.0,54.7653,54.813,54.5936,54.6318,32274.0
2023-08-08 10:25:00,57.37,57.48,57.26,57.46,9748.0,54.7081,54.813,54.6032,54.7939,9748.0
2023-08-08 10:30:00,57.43,57.43,57.25,57.33,13253.0,54.7653,54.7653,54.5936,54.6699,13253.0
2023-08-08 10:35:00,57.34,57.41,57.24,57.33,13634.0,54.6795,54.7462,54.5841,54.6699,13634.0
2023-08-08 10:40:00,57.33,57.34,57.25,57.33,13006.0,54.6699,54.6795,54.5936,54.6699,13006.0
2023-08-08 10:45:00,57.34,57.43,57.28,57.41,19510.0,54.6795,54.7653,54.6222,54.7462,19510.0
2023-08-08 10:50:00,57.43,57.47,57.38,57.4,15906.0,54.7653,54.8034,54.7176,54.7367,15906.0
2023-08-08 10:55:00,57.4,57.47,57.37,57.4,24260.0,54.7367,54.8034,54.7081,54.7367,24260.0
2023-08-08 11:00:00,57.39,57.53,57.37,57.52,22331.0,54.7271,54.8606,54.7081,54.8511,22331.0
2023-08-08 11:05:00,57.52,57.62,57.45,57.62,28628.0,54.8511,54.9465,54.7844,54.9465,28628.0
2023-08-08 11:10:00,57.61,57.65,57.53,57.58,28675.0,54.9369,54.9751,54.8606,54.9083,28675.0
2023-08-08 11:15:00,57.58,57.74,57.57,57.7,32143.0,54.9083,55.0609,54.8988,55.0228,32143.0
2023-08-08 11:20:00,57.71,57.73,57.44,57.47,18435.0,55.0323,55.0514,54.7748,54.8034,18435.0
2023-08-08 11:25:00,57.45,57.46,57.35,57.38,10195.0,54.7844,54.7939,54.689,54.7176,10195.0
2023-08-08 11:30:00,57.38,57.38,57.3,57.38,10812.0,54.7176,54.7176,54.6413,54.7176,10812.0
2023-08-08 11:35:00,57.37,57.48,57.37,57.44,10862.0,54.7081,54.813,54.7081,54.7748,10862.0
2023-08-08 11:40:00,57.46,57.46,57.36,57.45,12803.0,54.7939,54.7939,54.6985,54.7844,12803.0
2023-08-08 11:45:00,57.46,57.49,57.42,57.47,9919.0,54.7939,54.8225,54.7557,54.8034,9919.0
2023-08-08 11:50:00,57.46,57.48,57.33,57.33,9620.0,54.7939,54.813,54.6699,54.6699,9620.0
2023-08-08 11:55:00,57.33,57.33,57.25,57.29,8865.0,54.6699,54.6699,54.5936,54.6318,8865.0
2023-08-08 12:00:00,57.29,57.44,57.28,57.43,14307.0,54.6318,54.7748,54.6222,54.7653,14307.0
2023-08-08 12:05:00,57.43,57.45,57.32,57.4,22979.0,54.7653,54.7844,54.6604,54.7367,22979.0
2023-08-08 12:10:00,57.4,57.48,57.4,57.47,13509.0,54.7367,54.813,54.7367,54.8034,13509.0
2023-08-08 12:15:00,57.47,57.64,57.45,57.6,17078.0,54.8034,54.9655,54.7844,54.9274,17078.0
2023-08-08 12:20:00,57.6,57.6,57.5,57.52,9609.0,54.9274,54.9274,54.832,54.8511,9609.0
2023-08-08 12:25:00,57.52,57.55,57.51,57.54,8857.0,54.8511,54.8797,54.8416,54.8702,8857.0
2023-08-08 12:30:00,57.54,57.64,57.52,57.64,12889.0,54.8702,54.9655,54.8511,54.9655,12889.0
2023-08-08 12:35:00,57.63,57.71,57.62,57.68,20926.0,54.956,55.0323,54.9465,55.0037,20926.0
2023-08-08 12:40:00,57.69,57.71,57.62,57.62,18172.0,55.0132,55.0323,54.9465,54.9465,18172.0
2023-08-08 12:45:00,57.62,57.71,57.61,57.71,8366.0,54.9465,55.0323,54.9369,55.0323,8366.0
2023-08-08 12:50:00,57.7,57.7,57.62,57.63,5218.0,55.0228,55.0228,54.9465,54.956,5218.0
2023-08-08 12:55:00,57.65,57.75,57.63,57.75,15191.0,54.9751,55.0704,54.956,55.0704,15191.0
2023-08-08 13:00:00,57.74,57.83,57.69,57.7,6974.0,55.0609,55.1467,55.0132,55.0228,6974.0
2023-08-08 13:05:00,57.71,57.71,57.57,57.63,24396.0,55.0323,55.0323,54.8988,54.956,24396.0
2023-08-08 13:10:00,57.62,57.64,57.49,57.58,11338.0,54.9465,54.9655,54.8225,54.9083,11338.0
2023-08-08 13:15:00,57.58,57.6,57.5,57.52,7972.0,54.9083,54.9274,54.832,54.8511,7972.0
2023-08-08 13:20:00,57.52,57.54,57.48,57.51,15935.0,54.8511,54.8702,54.813,54.8416,15935.0
2023-08-08 13:25:00,57.5,57.53,57.46,57.51,7202.0,54.832,54.8606,54.7939,54.8416,7202.0
2023-08-08 13:30:00,57.52,57.54,57.5,57.52,10907.0,54.8511,54.8702,54.832,54.8511,10907.0
2023-08-08 13:35:00,57.51,57.56,57.5,57.54,25196.0,54.8416,54.8892,54.832,54.8702,25196.0
2023-08-08 13:40:00,57.54,57.62,57.54,57.6,7685.0,54.8702,54.9465,54.8702,54.9274,7685.0
2023-08-08 13:45:00,57.59,57.59,57.52,57.56,6494.0,54.9179,54.9179,54.8511,54.8892,6494.0
2023-08-08 13:50:00,57.55,57.58,57.53,57.56,8018.0,54.8797,54.9083,54.8606,54.8892,8018.0
2023-08-08 13:55:00,57.55,57.55,57.51,57.53,8813.0,54.8797,54.8797,54.8416,54.8606,8813.0
2023-08-08 14:00:00,57.52,57.55,57.49,57.55,12753.0,54.8511,54.8797,54.8225,54.8797,12753.0
2023-08-08 14:05:00,57.54,57.58,57.51,57.54,9931.0,54.8702,54.9083,54.8416,54.8702,9931.0
2023-08-08 14:10:00,57.55,57.62,57.55,57.61,8286.0,54.8797,54.9465,54.8797,54.9369,8286.0
2023-08-08 14:15:00,57.62,57.64,57.57,57.57,8936.0,54.9465,54.9655,54.8988,54.8988,8936.0
2023-08-08 14:20:00,57.56,57.68,57.56,57.68,12182.0,54.8892,55.0037,54.8892,55.0037,12182.0
2023-08-08 14:25:00,57.68,57.73,57.65,57.68,11216.0,55.0037,55.0514,54.9751,55.0037,11216.0
2023-08-08 14:30:00,57.69,57.77,57.67,57.72,12799.0,55.0132,55.0895,54.9941,55.0418,12799.0
2023-08-08 14:35:00,57.73,57.73,57.67,57.72,12693.0,55.0514,55.0514,54.9941,55.0418,12693.0
2023-08-08 14:40:00,57.71,57.72,57.65,57.65,11359.0,55.0323,55.0418,54.9751,54.9751,11359.0
2023-08-08 14:45:00,57.65,57.68,57.63,57.68,12934.0,54.9751,55.0037,54.956,55.0037,12934.0
2023-08-08 14:50:00,57.68,57.72,57.62,57.7,12209.0,55.0037,55.0418,54.9465,55.0228,12209.0
2023-08-08 14:55:00,57.7,57.79,57.68,57.79,18279.0,55.0228,55.1086,55.0037,55.1086,18279.0
2023-08-08 15:00:00,57.8,57.81,57.75,57.81,11794.0,55.1181,55.1276,55.0704,55.1276,11794.0
2023-08-08 15:05:00,57.8,57.92,57.77,57.91,28102.0,55.1181,55.2325,55.0895,55.223,28102.0
2023-08-08 15:10:00,57.9,57.92,57.84,57.88,25289.0,55.2135,55.2325,55.1563,55.1944,25289.0
2023-08-08 15:15:00,57.88,57.9,57.78,57.79,16751.0,55.1944,55.2135,55.099,55.1086,16751.0
2023-08-08 15:20:00,57.78,57.84,57.72,57.81,21894.0,55.099,55.1563,55.0418,55.1276,21894.0
2023-08-08 15:25:00,57.81,57.84,57.76,57.79,20122.0,55.1276,55.1563,55.08,55.1086,20122.0
2023-08-08 15:30:00,57.79,57.8,57.69,57.73,29312.0,55.1086,55.1181,55.0132,55.0514,29312.0
2023-08-08 15:35:00,57.73,57.74,57.67,57.7,30489.0,55.0514,55.0609,54.9941,55.0228,30489.0
2023-08-08 15:40:00,57.71,57.82,57.7,57.78,45442.0,55.0323,55.1372,55.0228,55.099,45442.0
2023-08-08 15:45:00,57.77,57.8,57.65,57.67,59445.0,55.0895,55.1181,54.9751,54.9941,59445.0
2023-08-08 15:50:00,57.68,57.77,57.64,57.69,92556.0,55.0037,55.0895,54.9655,55.0132,92556.0
2023-08-08 15:55:00,57.69,57.76,57.66,57.66,203967.0,55.0132,55.08,54.9846,54.9846,203967.0
2023-08-09 09:30:00,57.51,57.87,57.42,57.61,33983.0,54.8416,55.1849,54.7557,54.9369,33983.0
2023-08-09 09:35:00,57.64,57.66,57.54,57.62,5370.0,54.9655,54.9846,54.8702,54.9465,5370.0
2023-08-09 09:40:00,57.67,57.8,57.65,57.66,11113.0,54.9941,55.1181,54.9751,54.9846,11113.0
2023-08-09 09:45:00,57.68,57.86,57.62,57.86,12237.0,55.0037,55.1753,54.9465,55.1753,12237.0
2023-08-09 09:50:00,57.81,57.82,57.65,57.73,7000.0,55.1276,55.1372,54.9751,55.0514,7000.0
2023-08-09 09:55:00,57.73,57.92,57.73,57.92,12029.0,55.0514,55.2325,55.0514,55.2325,12029.0
2023-08-09 10:00:00,57.86,57.97,57.84,57.95,14301.0,55.1753,55.2802,55.1563,55.2612,14301.0
2023-08-09 10:05:00,57.98,57.98,57.82,57.83,5653.0,55.2898,55.2898,55.1372,55.1467,5653.0
2023-08-09 10:10:00,57.84,57.88,57.79,57.83,8331.0,55.1563,55.1944,55.1086,55.1467,8331.0
2023-08-09 10:15:00,57.83,57.91,57.81,57.88,5888.0,55.1467,55.223,55.1276,55.1944,5888.0
2023-08-09 10:20:00,57.86,57.87,57.71,57.74,6474.0,55.1753,55.1849,55.0323,55.0609,6474.0
2023-08-09 10:25:00,57.75,57.92,57.75,57.92,6014.0,55.0704,55.2325,55.0704,55.2325,6014.0
2023-08-09 10:30:00,57.91,57.95,57.78,57.79,6745.0,55.223,55.2612,55.099,55.1086,6745.0
2023-08-09 10:35:00,57.78,57.89,57.78,57.88,7415.0,55.099,55.2039,55.099,55.1944,7415.0
2023-08-09 10:40:00,57.85,57.92,57.83,57.89,8479.0,55.1658,55.2325,55.1467,55.2039,8479.0
2023-08-09 10:45:00,57.89,57.93,57.85,57.85,7601.0,55.2039,55.2421,55.1658,55.1658,7601.0
2023-08-09 10:50:00,57.86,57.87,57.74,57.77,5635.0,55.1753,55.1849,55.0609,55.0895,5635.0
2023-08-09 10:55:00,57.76,57.77,57.63,57.74,14919.0,55.08,55.0895,54.956,55.0609,14919.0
2023-08-09 11:00:00,57.71,57.71,57.56,57.63,12583.0,55.0323,55.0323,54.8892,54.956,12583.0
2023-08-09 11:05:00,57.6,57.69,57.56,57.69,9720.0,54.9274,55.0132,54.8892,55.0132,9720.0
2023-08-09 11:10:00,57.67,57.71,57.61,57.61,9464.0,54.9941,55.0323,54.9369,54.9369,9464.0
2023-08-09 11:15:00,57.6,57.6,57.46,57.52,8529.0,54.9274,54.9274,54.7939,54.8511,8529.0
2023-08-09 11:20:00,57.52,57.52,57.38,57.42,11568.0,54.8511,54.8511,54.7176,54.7557,11568.0
2023-08-09 11:25:00,57.43,57.45,57.38,57.39,12030.0,54.7653,54.7844,54.7176,54.7271,12030.0
2023-08-09 11:30:00,57.38,57.39,57.32,57.38,13812.0,54.7176,54.7271,54.6604,54.7176,13812.0
2023-08-09 11:35:00,57.38,57.44,57.34,57.42,5481.0,54.7176,54.7748,54.6795,54.7557,5481.0
2023-08-09 11:40:00,57.4,57.4,57.32,57.34,7866.0,54.7367,54.7367,54.6604,54.6795,7866.0
2023-08-09 11:45:00,57.35,57.4,57.29,57.34,13345.0,54.689,54.7367,54.6318,54.6795,13345.0
2023-08-09 11:50:00,57.31,57.33,57.18,57.21,11989.0,54.6508,54.6699,54.5269,54.5555,11989.0
2023-08-09 11:55:00,57.2,57.23,57.14,57.21,13303.0,54.546,54.5746,54.4887,54.5555,13303.0
2023-08-09 12:00:00,57.2,57.27,57.18,57.25,14399.0,54.546,54.6127,54.5269,54.5936,14399.0
2023-08-09 12:05:00,57.25,57.4,57.25,57.39,12114.0,54.5936,54.7367,54.5936,54.7271,12114.0
2023-08-09 12:10:00,57.39,57.42,57.33,57.41,9223.0,54.7271,54.7557,54.6699,54.7462,9223.0
2023-08-09 12:15:00,57.42,57.43,57.26,57.28,9527.0,54.7557,54.7653,54.6032,54.6222,9527.0
2023-08-09 12:20:00,57.29,57.31,57.25,57.3,9270.0,54.6318,54.6508,54.5936,54.6413,9270.0
2023-08-09 12:25:00,57.31,57.35,57.3,57.33,4564.0,54.6508,54.689,54.6413,54.6699,4564.0
2023-08-09 12:30:00,57.32,57.4,57.29,57.4,8456.0,54.6604,54.7367,54.6318,54.7367,8456.0
2023-08-09 12:35:00,57.4,57.4,57.28,57.31,5565.0,54.7367,54.7367,54.6222,54.6508,5565.0
2023-08-09 12:40:00,57.32,57.37,57.31,57.33,6643.0,54.6604,54.7081,54.6508,54.6699,6643.0
2023-08-09 12:45:00,57.33,57.41,57.29,57.41,9664.0,54.6699,54.7462,54.6318,54.7462,9664.0
2023-08-09 12:50:00,57.42,57.42,57.33,57.34,3191.0,54.7557,54.7557,54.6699,54.6795,3191.0
2023-08-09 12:55:00,57.35,57.4,57.31,57.34,8021.0,54.689,54.7367,54.6508,54.6795,8021.0
2023-08-09 13:00:00,57.32,57.39,57.3,57.38,6180.0,54.6604,54.7271,54.6413,54.7176,6180.0
2023-08-09 13:05:00,57.38,57.48,57.38,57.46,5069.0,54.7176,54.813,54.7176,54.7939,5069.0
2023-08-09 13:10:00,57.46,57.47,57.43,57.44,6356.0,54.7939,54.8034,54.7653,54.7748,6356.0
2023-08-09 13:15:00,57.45,57.47,57.41,57.43,8118.0,54.7844,54.8034,54.7462,54.7653,8118.0
2023-08-09 13:20:00,57.42,57.43,57.33,57.38,10247.0,54.7557,54.7653,54.6699,54.7176,10247.0
2023-08-09 13:25:00,57.38,57.38,57.33,57.36,6534.0,54.7176,54.7176,54.6699,54.6985,6534.0
2023-08-09 13:30:00,57.38,57.48,57.38,57.45,6077.0,54.7176,54.813,54.7176,54.7844,6077.0
2023-08-09 13:35:00,57.44,57.47,57.44,57.44,3919.0,54.7748,54.8034,54.7748,54.7748,3919.0
2023-08-09 13:40:00,57.47,57.47,57.43,57.45,4327.0,54.8034,54.8034,54.7653,54.7844,4327.0
2023-08-09 13:45:00,57.45,57.46,57.4,57.41,6832.0,54.7844,54.7939,54.7367,54.7462,6832.0
2023-08-09 13:50:00,57.41,57.44,57.41,57.42,3322.0,54.7462,54.7748,54.7462,54.7557,3322.0
2023-08-09 13:55:00,57.43,57.44,57.4,57.43,7297.0,54.7653,54.7748,54.7367,54.7653,7297.0
2023-08-09 14:00:00,57.43,57.48,57.42,57.47,7204.0,54.7653,54.813,54.7557,54.8034,7204.0
2023-08-09 14:05:00,57.46,57.54,57.46,57.52,7981.0,54.7939,54.8702,54.7939,54.8511,7981.0
2023-08-09 14:10:00,57.54,57.54,57.49,57.52,8280.0,54.8702,54.8702,54.8225,54.8511,8280.0
2023-08-09 14:15:00,57.52,57.57,57.51,57.55,7466.0,54.8511,54.8988,54.8416,54.8797,7466.0
2023-08-09 14:20:00,57.55,57.61,57.53,57.54,7914.0,54.8797,54.9369,54.8606,54.8702,7914.0
2023-08-09 14:25:00,57.56,57.61,57.55,57.6,13568.0,54.8892,54.9369,54.8797,54.9274,13568.0
2023-08-09 14:30:00,57.6,57.71,57.6,57.67,19533.0,54.9274,55.0323,54.9274,54.9941,19533.0
2023-08-09 14:35:00,57.68,57.72,57.6,57.65,15887.0,55.0037,55.0418,54.9274,54.9751,15887.0
2023-08-09 14:40:00,57.66,57.69,57.6,57.6,11681.0,54.9846,55.0132,54.9274,54.9274,11681.0
2023-08-09 14:45:00,57.6,57.78,57.6,57.77,14346.0,54.9274,55.099,54.9274,55.0895,14346.0
2023-08-09 14:50:00,57.76,57.83,57.74,57.82,20053.0,55.08,55.1467,55.0609,55.1372,20053.0
2023-08-09 14:55:00,57.82,57.86,57.79,57.85,30638.0,55.1372,55.1753,55.1086,55.1658,30638.0
2023-08-09 15:00:00,57.85,57.9,57.83,57.85,26759.0,55.1658,55.2135,55.1467,55.1658,26759.0
2023-08-09 15:05:00,57.85,57.89,57.79,57.85,26566.0,55.1658,55.2039,55.1086,55.1658,26566.0
2023-08-09 15:10:00,57.84,57.93,57.84,57.9,39377.0,55.1563,55.2421,55.1563,55.2135,39377.0
2023-08-09 15:15:00,57.89,57.97,57.86,57.97,30834.0,55.2039,55.2802,55.1753,55.2802,30834.0
2023-08-09 15:20:00,57.97,58.08,57.96,58.03,35110.0,55.2802,55.3851,55.2707,55.3374,35110.0
2023-08-09 15:25:00,58.03,58.12,58.02,58.1,38662.0,55.3374,55.4233,55.3279,55.4042,38662.0
2023-08-09 15:30:00,58.1,58.12,58.05,58.09,48668.0,55.4042,55.4233,55.3565,55.3947,48668.0
2023-08-09 15:35:00,58.08,58.16,58.06,58.08,76444.0,55.3851,55.4614,55.366,55.3851,76444.0
2023-08-09 15:40:00,58.08,58.1,58.02,58.05,62119.0,55.3851,55.4042,55.3279,55.3565,62119.0
2023-08-09 15:45:00,58.05,58.05,57.84,57.86,68405.0,55.3565,55.3565,55.1563,55.1753,68405.0
2023-08-09 15:50:00,57.85,57.9,57.81,57.82,109052.0,55.1658,55.2135,55.1276,55.1372,109052.0
2023-08-09 15:55:00,57.81,57.84,57.72,57.78,287413.0,55.1276,55.1563,55.0418,55.099,287413.0
2023-08-10 09:30:00,58.32,58.65,58.2,58.57,69022.0,55.614,55.9287,55.4996,55.8524,69022.0
2023-08-10 09:35:00,58.57,58.71,58.53,58.7,18954.0,55.8524,55.9859,55.8142,55.9764,18954.0
2023-08-10 09:40:00,58.68,58.68,58.42,58.58,52823.0,55.9573,55.9573,55.7093,55.8619,52823.0
2023-08-10 09:45:00,58.58,58.71,58.46,58.51,46597.0,55.8619,55.9859,55.7475,55.7952,46597.0
2023-08-10 09:50:00,58.52,58.53,58.33,58.48,12756.0,55.8047,55.8142,55.6235,55.7666,12756.0
2023-08-10 09:55:00,58.48,58.56,58.4,58.52,14072.0,55.7666,55.8428,55.6903,55.8047,14072.0
2023-08-10 10:00:00,58.53,58.64,58.49,58.54,42398.0,55.8142,55.9191,55.7761,55.8238,42398.0
2023-08-10 10:05:00,58.54,58.69,58.5,58.63,26171.0,55.8238,55.9668,55.7856,55.9096,26171.0
2023-08-10 10:10:00,58.62,58.62,58.55,58.61,19289.0,55.9001,55.9001,55.8333,55.8905,19289.0
2023-08-10 10:15:00,58.61,58.62,58.49,58.51,19245.0,55.8905,55.9001,55.7761,55.7952,19245.0
2023-08-10 10:20:00,58.51,58.58,58.45,58.58,10953.0,55.7952,55.8619,55.738,55.8619,10953.0
2023-08-10 10:25:00,58.59,58.59,58.44,58.49,13203.0,55.8715,55.8715,55.7284,55.7761,13203.0
2023-08-10 10:30:00,58.48,58.54,58.38,58.41,19162.0,55.7666,55.8238,55.6712,55.6998,19162.0
2023-08-10 10:35:00,58.41,58.43,58.27,58.32,18860.0,55.6998,55.7189,55.5663,55.614,18860.0
2023-08-10 10:40:00,58.32,58.35,58.24,58.27,16225.0,55.614,55.6426,55.5377,55.5663,16225.0
2023-08-10 10:45:00,58.25,58.32,58.14,58.32,24658.0,55.5472,55.614,55.4423,55.614,24658.0
2023-08-10 10:50:00,58.31,58.46,58.29,58.4,17029.0,55.6044,55.7475,55.5854,55.6903,17029.0
2023-08-10 10:55:00,58.39,58.41,58.34,58.37,18854.0,55.6807,55.6998,55.6331,55.6617,18854.0
2023-08-10 11:00:00,58.37,58.38,58.28,58.37,11490.0,55.6617,55.6712,55.5758,55.6617,11490.0
2023-08-10 11:05:00,58.35,58.45,58.32,58.41,23719.0,55.6426,55.738,55.614,55.6998,23719.0
2023-08-10 11:10:00,58.41,58.43,58.36,58.36,28810.0,55.6998,55.7189,55.6521,55.6521,28810.0
2023-08-10 11:15:00,58.35,58.38,58.29,58.3,33054.0,55.6426,55.6712,55.5854,55.5949,33054.0
2023-08-10 11:20:00,58.3,58.31,58.24,58.29,14362.0,55.5949,55.6044,55.5377,55.5854,14362.0
2023-08-10 11:25:00,58.3,58.34,58.17,58.22,10913.0,55.5949,55.6331,55.4709,55.5186,10913.0
2023-08-10 11:30:00,58.19,58.23,58.13,58.15,13122.0,55.49,55.5282,55.4328,55.4519,13122.0
2023-08-10 11:35:00,58.15,58.16,58.02,58.05,8399.0,55.4519,55.4614,55.3279,55.3565,8399.0
2023-08-10 11:40:00,58.03,58.07,57.98,58.0,13118.0,55.3374,55.3756,55.2898,55.3088,13118.0
2023-08-10 11:45:00,58.02,58.04,57.78,57.82,13512.0,55.3279,55.347,55.099,55.1372,13512.0
2023-08-10 11:50:00,57.81,57.81,57.62,57.68,15826.0,55.1276,55.1276,54.9465,55.0037,15826.0
2023-08-10 11:55:00,57.68,57.9,57.65,57.89,38588.0,55.0037,55.2135,54.9751,55.2039,38588.0
2023-08-10 12:00:00,57.89,57.89,57.75,57.84,9550.0,55.2039,55.2039,55.0704,55.1563,9550.0
2023-08-10 12:05:00,57.84,57.9,57.77,57.81,11049.0,55.1563,55.2135,55.0895,55.1276,11049.0
2023-08-10 12:10:00,57.81,57.88,57.8,57.8,10981.0,55.1276,55.1944,55.1181,55.1181,10981.0
2023-08-10 12:15:00,57.8,57.8,57.75,57.79,15153.0,55.1181,55.1181,55.0704,55.1086,15153.0
2023-08-10 12:20:00,57.77,57.8,57.7,57.7,9431.0,55.0895,55.1181,55.0228,55.0228,9431.0
2023-08-10 12:25:00,57.7,57.7,57.55,57.69,11980.0,55.0228,55.0228,54.8797,55.0132,11980.0
2023-08-10 12:30:00,57.69,57.69,57.63,57.64,4526.0,55.0132,55.0132,54.956,54.9655,4526.0
2023-08-10 12:35:00,57.64,57.74,57.61,57.73,15131.0,54.9655,55.0609,54.9369,55.0514,15131.0
2023-08-10 12:40:00,57.73,57.73,57.64,57.7,4485.0,55.0514,55.0514,54.9655,55.0228,4485.0
2023-08-10 12:45:00,57.69,57.75,57.69,57.72,6993.0,55.0132,55.0704,55.0132,55.0418,6993.0
2023-08-10 12:50:00,57.7,57.73,57.62,57.65,17487.0,55.0228,55.0514,54.9465,54.9751,17487.0
2023-08-10 12:55:00,57.66,57.66,57.54,57.59,15957.0,54.9846,54.9846,54.8702,54.9179,15957.0
2023-08-10 13:00:00,57.6,57.65,57.53,57.59,11680.0,54.9274,54.9751,54.8606,54.9179,11680.0
2023-08-10 13:05:00,57.6,57.61,57.54,57.57,8339.0,54.9274,54.9369,54.8702,54.8988,8339.0
2023-08-10 13:10:00,57.54,57.64,57.5,57.62,9235.0,54.8702,54.9655,54.832,54.9465,9235.0
2023-08-10 13:15:00,57.63,57.66,57.55,57.6,7028.0,54.956,54.9846,54.8797,54.9274,7028.0
2023-08-10 13:20:00,57.59,57.59,57.41,57.44,20178.0,54.9179,54.9179,54.7462,54.7748,20178.0
2023-08-10 13:25:00,57.45,57.49,57.4,57.45,8265.0,54.7844,54.8225,54.7367,54.7844,8265.0
2023-08-10 13:30:00,57.45,57.47,57.34,57.45,16415.0,54.7844,54.8034,54.6795,54.7844,16415.0
2023-08-10 13:35:00,57.46,57.48,57.36,57.43,6830.0,54.7939,54.813,54.6985,54.7653,6830.0
2023-08-10 13:40:00,57.43,57.45,57.38,57.43,5869.0,54.7653,54.7844,54.7176,54.7653,5869.0
2023-08-10 13:45:00,57.45,57.53,57.4,57.42,13516.0,54.7844,54.8606,54.7367,54.7557,13516.0
2023-08-10 13:50:00,57.4,57.45,57.38,57.41,6761.0,54.7367,54.7844,54.7176,54.7462,6761.0
2023-08-10 13:55:00,57.39,57.42,57.33,57.34,28921.0,54.7271,54.7557,54.6699,54.6795,28921.0
2023-08-10 14:00:00,57.34,57.4,57.32,57.39,15336.0,54.6795,54.7367,54.6604,54.7271,15336.0
2023-08-10 14:05:00,57.39,57.54,57.39,57.53,13140.0,54.7271,54.8702,54.7271,54.8606,13140.0
2023-08-10 14:10:00,57.52,57.65,57.5,57.62,17643.0,54.8511,54.9751,54.832,54.9465,17643.0
2023-08-10 14:15:00,57.62,57.64,57.56,57.58,12818.0,54.9465,54.9655,54.8892,54.9083,12818.0
2023-08-10 14:20:00,57.57,57.65,57.56,57.61,9004.0,54.8988,54.9751,54.8892,54.9369,9004.0
2023-08-10 14:25:00,57.6,57.66,57.58,57.6,8967.0,54.9274,54.9846,54.9083,54.9274,8967.0
2023-08-10 14:30:00,57.6,57.63,57.58,57.61,10356.0,54.9274,54.956,54.9083,54.9369,10356.0
2023-08-10 14:35:00,57.59,57.59,57.44,57.47,32486.0,54.9179,54.9179,54.7748,54.8034,32486.0
2023-08-10 14:40:00,57.46,57.47,57.35,57.45,29017.0,54.7939,54.8034,54.689,54.7844,29017.0
2023-08-10 14:45:00,57.45,57.51,57.39,57.45,57429.0,54.7844,54.8416,54.7271,54.7844,57429.0
2023-08-10 14:50:00,57.46,57.52,57.46,57.51,30663.0,54.7939,54.8511,54.7939,54.8416,30663.0
2023-08-10 14:55:00,57.51,57.58,57.47,57.58,41953.0,54.8416,54.9083,54.8034,54.9083,41953.0
2023-08-10 15:00:00,57.57,57.57,57.4,57.44,38981.0,54.8988,54.8988,54.7367,54.7748,38981.0
2023-08-10 15:05:00,57.44,57.45,57.37,57.43,21307.0,54.7748,54.7844,54.7081,54.7653,21307.0
2023-08-10 15:10:00,57.43,57.46,57.32,57.33,19421.0,54.7653,54.7939,54.6604,54.6699,19421.0
2023-08-10 15:15:00,57.34,57.41,57.33,57.39,28430.0,54.6795,54.7462,54.6699,54.7271,28430.0
2023-08-10 15:20:00,57.37,57.37,57.23,57.23,25664.0,54.7081,54.7081,54.5746,54.5746,25664.0
2023-08-10 15:25:00,57.26,57.26,57.17,57.19,20771.0,54.6032,54.6032,54.5173,54.5364,20771.0
2023-08-10 15:30:00,57.19,57.19,56.99,56.99,40859.0,54.5364,54.5364,54.3457,54.3457,40859.0
2023-08-10 15:35:00,56.99,57.09,56.95,57.07,61837.0,54.3457,54.4411,54.3076,54.422,61837.0
2023-08-10 15:40:00,57.07,57.1,56.97,57.04,53527.0,54.422,54.4506,54.3266,54.3934,53527.0
2023-08-10 15:45:00,57.03,57.18,57.02,57.17,80019.0,54.3838,54.5269,54.3743,54.5173,80019.0
2023-08-10 15:50:00,57.16,57.31,57.15,57.28,89104.0,54.5078,54.6508,54.4983,54.6222,89104.0
2023-08-10 15:55:00,57.28,57.33,57.17,57.29,241349.0,54.6222,54.6699,54.5173,54.6318,241349.0
2023-08-11 09:30:00,56.77,56.88,56.65,56.71,29411.0,54.1359,54.2408,54.0215,54.0787,29411.0
2023-08-11 09:35:00,56.75,56.88,56.73,56.77,7288.0,54.1168,54.2408,54.0978,54.1359,7288.0
2023-08-11 09:40:00,56.77,56.77,56.62,56.66,9591.0,54.1359,54.1359,53.9929,54.031,9591.0
2023-08-11 09:45:00,56.66,56.66,56.45,56.49,31403.0,54.031,54.031,53.8308,53.8689,31403.0
2023-08-11 09:50:00,56.49,56.72,56.47,56.63,14230.0,53.8689,54.0882,53.8498,54.0024,14230.0
2023-08-11 09:55:00,56.66,56.7,56.53,56.65,8865.0,54.031,54.0692,53.907,54.0215,8865.0
2023-08-11 10:00:00,56.72,56.81,56.66,56.75,10997.0,54.0882,54.174,54.031,54.1168,10997.0
2023-08-11 10:05:00,56.76,56.95,56.75,56.95,17659.0,54.1264,54.3076,54.1168,54.3076,17659.0
2023-08-11 10:10:00,56.98,57.01,56.84,56.91,7687.0,54.3362,54.3648,54.2027,54.2694,7687.0
2023-08-11 10:15:00,56.87,56.98,56.83,56.88,12145.0,54.2313,54.3362,54.1931,54.2408,12145.0
2023-08-11 10:20:00,56.92,57.0,56.92,56.96,14325.0,54.2789,54.3552,54.2789,54.3171,14325.0
2023-08-11 10:25:00,56.95,56.98,56.88,56.91,11962.0,54.3076,54.3362,54.2408,54.2694,11962.0
2023-08-11 10:30:00,56.93,57.01,56.91,56.91,14728.0,54.2885,54.3648,54.2694,54.2694,14728.0
2023-08-11 10:35:00,56.9,57.03,56.88,57.02,8875.0,54.2599,54.3838,54.2408,54.3743,8875.0
2023-08-11 10:40:00,57.02,57.03,56.88,56.94,8189.0,54.3743,54.3838,54.2408,54.298,8189.0
2023-08-11 10:45:00,56.95,56.98,56.91,56.96,13019.0,54.3076,54.3362,54.2694,54.3171,13019.0
2023-08-11 10:50:00,56.95,56.95,56.85,56.85,5625.0,54.3076,54.3076,54.2122,54.2122,5625.0
2023-08-11 10:55:00,56.87,56.9,56.75,56.76,19274.0,54.2313,54.2599,54.1168,54.1264,19274.0
2023-08-11 11:00:00,56.77,56.83,56.75,56.82,5302.0,54.1359,54.1931,54.1168,54.1836,5302.0
2023-08-11 11:05:00,56.83,56.85,56.73,56.76,8010.0,54.1931,54.2122,54.0978,54.1264,8010.0
2023-08-11 11:10:00,56.78,56.78,56.7,56.74,7026.0,54.1454,54.1454,54.0692,54.1073,7026.0
2023-08-11 11:15:00,56.73,56.77,56.71,56.76,10982.0,54.0978,54.1359,54.0787,54.1264,10982.0
2023-08-11 11:20:00,56.75,56.82,56.74,56.78,4693.0,54.1168,54.1836,54.1073,54.1454,4693.0
2023-08-11 11:25:00,56.79,56.8,56.72,56.78,13544.0,54.155,54.1645,54.0882,54.1454,13544.0
2023-08-11 11:30:00,56.79,56.83,56.72,56.75,5134.0,54.155,54.1931,54.0882,54.1168,5134.0
2023-08-11 11:35:00,56.76,56.81,56.75,56.75,6989.0,54.1264,54.174,54.1168,54.1168,6989.0
2023-08-11 11:40:00,56.72,56.76,56.68,56.72,13376.0,54.0882,54.1264,54.0501,54.0882,13376.0
2023-08-11 11:45:00,56.72,56.83,56.71,56.83,14281.0,54.0882,54.1931,54.0787,54.1931,14281.0
2023-08-11 11:50:00,56.84,56.84,56.75,56.78,22740.0,54.2027,54.2027,54.1168,54.1454,22740.0
2023-08-11 11:55:00,56.78,56.89,56.75,56.89,13064.0,54.1454,54.2503,54.1168,54.2503,13064.0
2023-08-11 12:00:00,56.9,56.9,56.83,56.89,18066.0,54.2599,54.2599,54.1931,54.2503,18066.0
2023-08-11 12:05:00,56.9,56.97,56.9,56.96,40376.0,54.2599,54.3266,54.2599,54.3171,40376.0
2023-08-11 12:10:00,56.96,57.01,56.88,56.97,15280.0,54.3171,54.3648,54.2408,54.3266,15280.0
2023-08-11 12:15:00,56.96,56.97,56.81,56.86,42685.0,54.3171,54.3266,54.174,54.2217,42685.0
2023-08-11 12:20:00,56.85,56.91,56.77,56.79,8383.0,54.2122,54.2694,54.1359,54.155,8383.0
2023-08-11 12:25:00,56.8,56.85,56.75,56.79,7215.0,54.1645,54.2122,54.1168,54.155,7215.0
2023-08-11 12:30:00,56.81,56.84,56.8,56.83,6908.0,54.174,54.2027,54.1645,54.1931,6908.0
2023-08-11 12:35:00,56.82,56.83,56.79,56.82,4532.0,54.1836,54.1931,54.155,54.1836,4532.0
2023-08-11 12:40:00,56.81,56.84,56.81,56.82,11472.0,54.174,54.2027,54.174,54.1836,11472.0
2023-08-11 12:45:00,56.81,56.83,56.75,56.83,7065.0,54.174,54.1931,54.1168,54.1931,7065.0
2023-08-11 12:50:00,56.83,56.83,56.75,56.76,6471.0,54.1931,54.1931,54.1168,54.1264,6471.0
2023-08-11 12:55:00,56.77,56.81,56.75,56.78,11191.0,54.1359,54.174,54.1168,54.1454,11191.0
2023-08-11 13:00:00,56.78,56.85,56.77,56.8,17133.0,54.1454,54.2122,54.1359,54.1645,17133.0
2023-08-11 13:05:00,56.82,56.91,56.81,56.9,18276.0,54.1836,54.2694,54.174,54.2599,18276.0
2023-08-11 13:10:00,56.9,56.95,56.82,56.85,37690.0,54.2599,54.3076,54.1836,54.2122,37690.0
2023-08-11 13:15:00,56.84,56.85,56.79,56.81,46064.0,54.2027,54.2122,54.155,54.174,46064.0
2023-08-11 13:20:00,56.81,56.89,56.78,56.78,60820.0,54.174,54.2503,54.1454,54.1454,60820.0
2023-08-11 13:25:00,56.8,56.88,56.78,56.79,26714.0,54.1645,54.2408,54.1454,54.155,26714.0
2023-08-11 13:30:00,56.79,56.88,56.79,56.86,30283.0,54.155,54.2408,54.155,54.2217,30283.0
2023-08-11 13:35:00,56.87,56.96,56.83,56.95,52032.0,54.2313,54.3171,54.1931,54.3076,52032.0
2023-08-11 13:40:00,56.97,57.01,56.85,56.85,18817.0,54.3266,54.3648,54.2122,54.2122,18817.0
2023-08-11 13:45:00,56.86,56.86,56.71,56.78,55408.0,54.2217,54.2217,54.0787,54.1454,55408.0
2023-08-11 13:50:00,56.78,56.81,56.69,56.74,35063.0,54.1454,54.174,54.0596,54.1073,35063.0
2023-08-11 13:55:00,56.74,56.76,56.65,56.66,22167.0,54.1073,54.1264,54.0215,54.031,22167.0
2023-08-11 14:00:00,56.65,56.72,56.64,56.7,16850.0,54.0215,54.0882,54.0119,54.0692,16850.0
2023-08-11 14:05:00,56.72,56.73,56.65,56.68,20477.0,54.0882,54.0978,54.0215,54.0501,20477.0
2023-08-11 14:10:00,56.69,56.72,56.62,56.68,17657.0,54.0596,54.0882,53.9929,54.0501,17657.0
2023-08-11 14:15:00,56.68,56.73,56.66,56.7,35441.0,54.0501,54.0978,54.031,54.0692,35441.0
2023-08-11 14:20:00,56.68,56.73,56.61,56.72,21903.0,54.0501,54.0978,53.9833,54.0882,21903.0
2023-08-11 14:25:00,56.73,56.75,56.68,56.69,18455.0,54.0978,54.1168,54.0501,54.0596,18455.0
2023-08-11 14:30:00,56.69,56.75,56.61,56.61,33680.0,54.0596,54.1168,53.9833,53.9833,33680.0
2023-08-11 14:35:00,56.61,56.63,56.54,56.57,24703.0,53.9833,54.0024,53.9166,53.9452,24703.0
2023-08-11 14:40:00,56.57,56.62,56.53,56.61,20464.0,53.9452,53.9929,53.907,53.9833,20464.0
2023-08-11 14:45:00,56.61,56.62,56.52,56.56,13917.0,53.9833,53.9929,53.8975,53.9356,13917.0
2023-08-11 14:50:00,56.55,56.58,56.52,56.56,11118.0,53.9261,53.9547,53.8975,53.9356,11118.0
2023-08-11 14:55:00,56.56,56.58,56.53,56.57,15258.0,53.9356,53.9547,53.907,53.9452,15258.0
2023-08-11 15:00:00,56.57,56.59,56.53,56.58,19768.0,53.9452,53.9643,53.907,53.9547,19768.0
2023-08-11 15:05:00,56.57,56.6,56.51,56.52,22575.0,53.9452,53.9738,53.888,53.8975,22575.0
2023-08-11 15:10:00,56.51,56.51,56.41,56.42,52755.0,53.888,53.888,53.7926,53.8021,52755.0
2023-08-11 15:15:00,56.41,56.61,56.41,56.59,29075.0,53.7926,53.9833,53.7926,53.9643,29075.0
2023-08-11 15:20:00,56.59,56.62,56.46,56.48,34212.0,53.9643,53.9929,53.8403,53.8594,34212.0
2023-08-11 15:25:00,56.48,56.53,56.43,56.44,44721.0,53.8594,53.907,53.8117,53.8212,44721.0
2023-08-11 15:30:00,56.45,56.62,56.45,56.62,37840.0,53.8308,53.9929,53.8308,53.9929,37840.0
2023-08-11 15:35:00,56.63,56.66,56.52,56.54,43465.0,54.0024,54.031,53.8975,53.9166,43465.0
2023-08-11 15:40:00,56.54,56.54,56.39,56.42,59386.0,53.9166,53.9166,53.7735,53.8021,59386.0
2023-08-11 15:45:00,56.41,56.44,56.33,56.34,54974.0,53.7926,53.8212,53.7163,53.7259,54974.0
2023-08-11 15:50:00,56.34,56.34,56.21,56.23,135557.0,53.7259,53.7259,53.6019,53.621,135557.0
2023-08-11 15:55:00,56.23,56.29,56.16,56.29,267841.0,53.621,53.6782,53.5542,53.6782,267841.0
2023-08-14 09:30:00,56.0,56.22,55.85,56.01,33279.0,53.4016,53.6114,53.2586,53.4112,33279.0
2023-08-14 09:35:00,56.06,56.18,55.94,55.98,7379.0,53.4588,53.5733,53.3444,53.3826,7379.0
2023-08-14 09:40:00,56.02,56.06,55.86,56.0,21628.0,53.4207,53.4588,53.2681,53.4016,21628.0
2023-08-14 09:45:00,56.01,56.01,55.82,55.87,15233.0,53.4112,53.4112,53.23,53.2777,15233.0
2023-08-14 09:50:00,55.9,55.96,55.86,55.86,10417.0,53.3063,53.3635,53.2681,53.2681,10417.0
2023-08-14 09:55:00,55.85,56.04,55.84,56.01,11971.0,53.2586,53.4398,53.2491,53.4112,11971.0
2023-08-14 10:00:00,56.01,56.04,55.84,55.86,17961.0,53.4112,53.4398,53.2491,53.2681,17961.0
2023-08-14 10:05:00,55.86,55.95,55.85,55.94,17331.0,53.2681,53.354,53.2586,53.3444,17331.0
2023-08-14 10:10:00,55.93,56.13,55.91,56.1,18229.0,53.3349,53.5256,53.3158,53.497,18229.0
2023-08-14 10:15:00,56.12,56.22,56.1,56.22,8041.0,53.5161,53.6114,53.497,53.6114,8041.0
2023-08-14 10:20:00,56.23,56.3,56.19,56.29,18528.0,53.621,53.6877,53.5828,53.6782,18528.0
2023-08-14 10:25:00,56.29,56.41,56.22,56.3,28958.0,53.6782,53.7926,53.6114,53.6877,28958.0
2023-08-14 10:30:00,56.3,56.44,56.3,56.41,11061.0,53.6877,53.8212,53.6877,53.7926,11061.0
2023-08-14 10:35:00,56.38,56.44,56.31,56.44,10043.0,53.764,53.8212,53.6972,53.8212,10043.0
2023-08-14 10:40:00,56.44,56.5,56.38,56.45,9825.0,53.8212,53.8784,53.764,53.8308,9825.0
2023-08-14 10:45:00,56.46,56.5,56.41,56.42,12603.0,53.8403,53.8784,53.7926,53.8021,12603.0
2023-08-14 10:50:00,56.41,56.52,56.37,56.5,12331.0,53.7926,53.8975,53.7545,53.8784,12331.0
2023-08-14 10:55:00,56.49,56.49,56.36,56.38,4526.0,53.8689,53.8689,53.7449,53.764,4526.0
2023-08-14 11:00:00,56.38,56.38,56.3,56.31,4099.0,53.764,53.764,53.6877,53.6972,4099.0
2023-08-14 11:05:00,56.29,56.29,56.22,56.25,6069.0,53.6782,53.6782,53.6114,53.64,6069.0
2023-08-14 11:10:00,56.25,56.26,56.21,56.21,9890.0,53.64,53.6496,53.6019,53.6019,9890.0
2023-08-14 11:15:00,56.21,56.24,56.14,56.24,23813.0,53.6019,53.6305,53.5351,53.6305,23813.0
2023-08-14 11:20:00,56.26,56.26,56.13,56.14,5239.0,53.6496,53.6496,53.5256,53.5351,5239.0
2023-08-14 11:25:00,56.13,56.14,56.08,56.09,7601.0,53.5256,53.5351,53.4779,53.4875,7601.0
2023-08-14 11:30:00,56.11,56.22,56.1,56.22,13320.0,53.5065,53.6114,53.497,53.6114,13320.0
2023-08-14 11:35:00,56.21,56.21,56.12,56.13,5182.0,53.6019,53.6019,53.5161,53.5256,5182.0
2023-08-14 11:40:00,56.11,56.19,56.09,56.16,5937.0,53.5065,53.5828,53.4875,53.5542,5937.0
2023-08-14 11:45:00,56.15,56.2,56.14,56.18,6767.0,53.5447,53.5924,53.5351,53.5733,6767.0
2023-08-14 11:50:00,56.19,56.23,56.18,56.18,6451.0,53.5828,53.621,53.5733,53.5733,6451.0
2023-08-14 11:55:00,56.19,56.19,56.07,56.07,8714.0,53.5828,53.5828,53.4684,53.4684,8714.0
2023-08-14 12:00:00,56.07,56.13,56.07,56.1,9664.0,53.4684,53.5256,53.4684,53.497,9664.0
2023-08-14 12:05:00,56.09,56.15,56.06,56.1,7889.0,53.4875,53.5447,53.4588,53.497,7889.0
2023-08-14 12:10:00,56.09,56.13,56.06,56.06,5930.0,53.4875,53.5256,53.4588,53.4588,5930.0
2023-08-14 12:15:00,56.06,56.12,56.02,56.12,11102.0,53.4588,53.5161,53.4207,53.5161,11102.0
2023-08-14 12:20:00,56.1,56.18,56.08,56.18,8564.0,53.497,53.5733,53.4779,53.5733,8564.0
2023-08-14 12:25:00,56.18,56.23,56.16,56.22,9730.0,53.5733,53.621,53.5542,53.6114,9730.0
2023-08-14 12:30:00,56.21,56.28,56.19,56.22,9390.0,53.6019,53.6686,53.5828,53.6114,9390.0
2023-08-14 12:35:00,56.21,56.25,56.11,56.18,18582.0,53.6019,53.64,53.5065,53.5733,18582.0
2023-08-14 12:40:00,56.16,56.26,56.16,56.25,10503.0,53.5542,53.6496,53.5542,53.64,10503.0
2023-08-14 12:45:00,56.26,56.3,56.21,56.22,9818.0,53.6496,53.6877,53.6019,53.6114,9818.0
2023-08-14 12:50:00,56.22,56.28,56.2,56.23,5262.0,53.6114,53.6686,53.5924,53.621,5262.0
2023-08-14 12:55:00,56.23,56.25,56.17,56.25,8411.0,53.621,53.64,53.5637,53.64,8411.0
2023-08-14 13:00:00,56.25,56.27,56.23,56.27,5887.0,53.64,53.6591,53.621,53.6591,5887.0
2023-08-14 13:05:00,56.27,56.28,56.22,56.28,7285.0,53.6591,53.6686,53.6114,53.6686,7285.0
2023-08-14 13:10:00,56.29,56.32,56.25,56.28,6940.0,53.6782,53.7068,53.64,53.6686,6940.0
2023-08-14 13:15:00,56.28,56.31,56.25,56.28,7798.0,53.6686,53.6972,53.64,53.6686,7798.0
2023-08-14 13:20:00,56.28,56.29,56.21,56.23,7403.0,53.6686,53.6782,53.6019,53.621,7403.0
2023-08-14 13:25:00,56.21,56.22,56.16,56.2,9149.0,53.6019,53.6114,53.5542,53.5924,9149.0
2023-08-14 13:30:00,56.2,56.23,56.17,56.17,9021.0,53.5924,53.621,53.5637,53.5637,9021.0
2023-08-14 13:35:00,56.17,56.22,56.17,56.2,13563.0,53.5637,53.6114,53.5637,53.5924,13563.0
2023-08-14 13:40:00,56.2,56.22,56.13,56.14,15623.0,53.5924,53.6114,53.5256,53.5351,15623.0
2023-08-14 13:45:00,56.14,56.14,56.06,56.07,6882.0,53.5351,53.5351,53.4588,53.4684,6882.0
2023-08-14 13:50:00,56.07,56.08,56.03,56.06,6341.0,53.4684,53.4779,53.4302,53.4588,6341.0
2023-08-14 13:55:00,56.04,56.07,56.01,56.04,8162.0,53.4398,53.4684,53.4112,53.4398,8162.0
2023-08-14 14:00:00,56.05,56.05,56.02,56.03,8950.0,53.4493,53.4493,53.4207,53.4302,8950.0
2023-08-14 14:05:00,56.03,56.07,56.02,56.05,9444.0,53.4302,53.4684,53.4207,53.4493,9444.0
2023-08-14 14:10:00,56.07,56.12,56.06,56.08,9173.0,53.4684,53.5161,53.4588,53.4779,9173.0
2023-08-14 14:15:00,56.09,56.09,55.99,56.01,7153.0,53.4875,53.4875,53.3921,53.4112,7153.0
2023-08-14 14:20:00,56.0,56.01,55.95,55.98,11744.0,53.4016,53.4112,53.354,53.3826,11744.0
2023-08-14 14:25:00,55.98,56.02,55.92,56.02,13334.0,53.3826,53.4207,53.3253,53.4207,13334.0
2023-08-14 14:30:00,56.02,56.02,55.94,55.96,10251.0,53.4207,53.4207,53.3444,53.3635,10251.0
2023-08-14 14:35:00,55.98,55.98,55.91,55.94,15912.0,53.3826,53.3826,53.3158,53.3444,15912.0
2023-08-14 14:40:00,55.93,55.95,55.84,55.87,13553.0,53.3349,53.354,53.2491,53.2777,13553.0
2023-08-14 14:45:00,55.87,55.93,55.86,55.91,35295.0,53.2777,53.3349,53.2681,53.3158,35295.0
2023-08-14 14:50:00,55.91,55.92,55.85,55.85,11540.0,53.3158,53.3253,53.2586,53.2586,11540.0
2023-08-14 14:55:00,55.88,55.9,55.83,55.84,12945.0,53.2872,53.3063,53.2395,53.2491,12945.0
2023-08-14 15:00:00,55.84,55.93,55.82,55.85,26261.0,53.2491,53.3349,53.23,53.2586,26261.0
2023-08-14 15:05:00,55.85,55.87,55.82,55.83,26393.0,53.2586,53.2777,53.23,53.2395,26393.0
2023-08-14 15:10:00,55.83,55.89,55.8,55.89,29387.0,53.2395,53.2967,53.2109,53.2967,29387.0
2023-08-14 15:15:00,55.89,55.99,55.88,55.93,20234.0,53.2967,53.3921,53.2872,53.3349,20234.0
2023-08-14 15:20:00,55.94,55.98,55.9,55.93,69424.0,53.3444,53.3826,53.3063,53.3349,69424.0
2023-08-14 15:25:00,55.93,55.97,55.9,55.93,20841.0,53.3349,53.373,53.3063,53.3349,20841.0
2023-08-14 15:30:00,55.93,55.95,55.85,55.86,38731.0,53.3349,53.354,53.2586,53.2681,38731.0
2023-08-14 15:35:00,55.86,55.97,55.86,55.91,35695.0,53.2681,53.373,53.2681,53.3158,35695.0
2023-08-14 15:40:00,55.9,55.97,55.9,55.96,30809.0,53.3063,53.373,53.3063,53.3635,30809.0
2023-08-14 15:45:00,55.96,56.08,55.96,56.03,39870.0,53.3635,53.4779,53.3635,53.4302,39870.0
2023-08-14 15:50:00,56.04,56.05,55.93,55.95,70503.0,53.4398,53.4493,53.3349,53.354,70503.0
2023-08-14 15:55:00,55.96,56.05,55.95,56.02,152360.0,53.3635,53.4493,53.354,53.4207,152360.0
2023-08-15 09:30:00,55.39,55.57,55.27,55.57,30568.0,52.8199,52.9916,52.7055,52.9916,30568.0
2023-08-15 09:35:00,55.59,55.63,55.29,55.31,11051.0,53.0107,53.0488,52.7246,52.7436,11051.0
2023-08-15 09:40:00,55.3,55.42,55.21,55.3,14792.0,52.7341,52.8485,52.6483,52.7341,14792.0
2023-08-15 09:45:00,55.23,55.49,55.21,55.48,8832.0,52.6674,52.9153,52.6483,52.9058,8832.0
2023-08-15 09:50:00,55.47,55.65,55.44,55.61,10487.0,52.8962,53.0679,52.8676,53.0297,10487.0
2023-08-15 09:55:00,55.56,55.64,55.49,55.63,6645.0,52.982,53.0583,52.9153,53.0488,6645.0
2023-08-15 10:00:00,55.59,55.62,55.4,55.51,14497.0,53.0107,53.0393,52.8295,52.9344,14497.0
2023-08-15 10:05:00,55.53,55.59,55.45,55.53,64356.0,52.9534,53.0107,52.8772,52.9534,64356.0
2023-08-15 10:10:00,55.56,55.61,55.45,55.54,13092.0,52.982,53.0297,52.8772,52.963,13092.0
2023-08-15 10:15:00,55.52,55.52,55.4,55.45,17006.0,52.9439,52.9439,52.8295,52.8772,17006.0
2023-08-15 10:20:00,55.42,55.44,55.37,55.41,18374.0,52.8485,52.8676,52.8009,52.839,18374.0
2023-08-15 10:25:00,55.4,55.43,55.36,55.39,17299.0,52.8295,52.8581,52.7913,52.8199,17299.0
2023-08-15 10:30:00,55.38,55.4,55.3,55.4,8977.0,52.8104,52.8295,52.7341,52.8295,8977.0
2023-08-15 10:35:00,55.38,55.42,55.32,55.35,7926.0,52.8104,52.8485,52.7532,52.7818,7926.0
2023-08-15 10:40:00,55.33,55.51,55.3,55.48,12577.0,52.7627,52.9344,52.7341,52.9058,12577.0
2023-08-15 10:45:00,55.5,55.58,55.47,55.55,10820.0,52.9248,53.0011,52.8962,52.9725,10820.0
2023-08-15 10:50:00,55.53,55.58,55.5,55.58,8426.0,52.9534,53.0011,52.9248,53.0011,8426.0
2023-08-15 10:55:00,55.6,55.65,55.59,55.6,10182.0,53.0202,53.0679,53.0107,53.0202,10182.0
2023-08-15 11:00:00,55.6,55.69,55.59,55.68,14959.0,53.0202,53.106,53.0107,53.0965,14959.0
2023-08-15 11:05:00,55.68,55.74,55.68,55.73,10972.0,53.0965,53.1537,53.0965,53.1442,10972.0
2023-08-15 11:10:00,55.73,55.77,55.66,55.77,22441.0,53.1442,53.1823,53.0774,53.1823,22441.0
2023-08-15 11:15:00,55.78,55.82,55.69,55.77,17777.0,53.1918,53.23,53.106,53.1823,17777.0
2023-08-15 11:20:00,55.77,55.77,55.7,55.71,13969.0,53.1823,53.1823,53.1156,53.1251,13969.0
2023-08-15 11:25:00,55.71,55.76,55.67,55.69,13286.0,53.1251,53.1728,53.0869,53.106,13286.0
2023-08-15 11:30:00,55.7,55.72,55.67,55.7,9752.0,53.1156,53.1346,53.0869,53.1156,9752.0
2023-08-15 11:35:00,55.71,55.77,55.71,55.76,11538.0,53.1251,53.1823,53.1251,53.1728,11538.0
2023-08-15 11:40:00,55.75,55.76,55.66,55.71,14779.0,53.1632,53.1728,53.0774,53.1251,14779.0
2023-08-15 11:45:00,55.7,55.72,55.61,55.66,38338.0,53.1156,53.1346,53.0297,53.0774,38338.0
2023-08-15 11:50:00,55.66,55.71,55.51,55.67,31646.0,53.0774,53.1251,52.9344,53.0869,31646.0
2023-08-15 11:55:00,55.66,55.75,55.64,55.73,14594.0,53.0774,53.1632,53.0583,53.1442,14594.0
2023-08-15 12:00:00,55.75,55.77,55.6,55.62,13328.0,53.1632,53.1823,53.0202,53.0393,13328.0
2023-08-15 12:05:00,55.62,55.64,55.49,55.54,61133.0,53.0393,53.0583,52.9153,52.963,61133.0
2023-08-15 12:10:00,55.53,55.68,55.53,55.68,15642.0,52.9534,53.0965,52.9534,53.0965,15642.0
2023-08-15 12:15:00,55.68,55.7,55.63,55.64,15444.0,53.0965,53.1156,53.0488,53.0583,15444.0
2023-08-15 12:20:00,55.64,55.7,55.64,55.69,16423.0,53.0583,53.1156,53.0583,53.106,16423.0
2023-08-15 12:25:00,55.68,55.68,55.56,55.62,12179.0,53.0965,53.0965,52.982,53.0393,12179.0
2023-08-15 12:30:00,55.61,55.61,55.54,55.58,13507.0,53.0297,53.0297,52.963,53.0011,13507.0
2023-08-15 12:35:00,55.57,55.58,55.52,55.55,6372.0,52.9916,53.0011,52.9439,52.9725,6372.0
2023-08-15 12:40:00,55.55,55.55,55.44,55.45,5704.0,52.9725,52.9725,52.8676,52.8772,5704.0
2023-08-15 12:45:00,55.45,55.54,55.41,55.54,13312.0,52.8772,52.963,52.839,52.963,13312.0
2023-08-15 12:50:00,55.54,55.57,55.5,55.53,12114.0,52.963,52.9916,52.9248,52.9534,12114.0
2023-08-15 12:55:00,55.53,55.6,55.52,55.58,10836.0,52.9534,53.0202,52.9439,53.0011,10836.0
2023-08-15 13:00:00,55.58,55.6,55.54,55.55,10154.0,53.0011,53.0202,52.963,52.9725,10154.0
2023-08-15 13:05:00,55.55,55.62,55.55,55.6,17117.0,52.9725,53.0393,52.9725,53.0202,17117.0
2023-08-15 13:10:00,55.61,55.61,55.51,55.52,9979.0,53.0297,53.0297,52.9344,52.9439,9979.0
2023-08-15 13:15:00,55.52,55.64,55.5,55.64,29616.0,52.9439,53.0583,52.9248,53.0583,29616.0
2023-08-15 13:20:00,55.64,55.65,55.51,55.6,42031.0,53.0583,53.0679,52.9344,53.0202,42031.0
2023-08-15 13:25:00,55.6,55.62,55.59,55.6,8106.0,53.0202,53.0393,53.0107,53.0202,8106.0
2023-08-15 13:30:00,55.6,55.67,55.59,55.65,24557.0,53.0202,53.0869,53.0107,53.0679,24557.0
2023-08-15 13:35:00,55.64,55.69,55.6,55.64,7433.0,53.0583,53.106,53.0202,53.0583,7433.0
2023-08-15 13:40:00,55.65,55.65,55.59,55.65,15487.0,53.0679,53.0679,53.0107,53.0679,15487.0
2023-08-15 13:45:00,55.65,55.68,55.6,55.62,56248.0,53.0679,53.0965,53.0202,53.0393,56248.0
2023-08-15 13:50:00,55.63,55.66,55.62,55.63,16417.0,53.0488,53.0774,53.0393,53.0488,16417.0
2023-08-15 13:55:00,55.62,55.63,55.49,55.62,42490.0,53.0393,53.0488,52.9153,53.0393,42490.0
2023-08-15 14:00:00,55.61,55.62,55.46,55.48,9877.0,53.0297,53.0393,52.8867,52.9058,9877.0
2023-08-15 14:05:00,55.48,55.52,55.48,55.52,17618.0,52.9058,52.9439,52.9058,52.9439,17618.0
2023-08-15 14:10:00,55.52,55.53,55.5,55.53,10703.0,52.9439,52.9534,52.9248,52.9534,10703.0
2023-08-15 14:15:00,55.53,55.53,55.51,55.51,4034.0,52.9534,52.9534,52.9344,52.9344,4034.0
2023-08-15 14:20:00,55.51,55.55,55.46,55.51,11807.0,52.9344,52.9725,52.8867,52.9344,11807.0
2023-08-15 14:25:00,55.51,55.61,55.51,55.53,14792.0,52.9344,53.0297,52.9344,52.9534,14792.0
2023-08-15 14:30:00,55.54,55.62,55.52,55.61,19210.0,52.963,53.0393,52.9439,53.0297,19210.0
2023-08-15 14:35:00,55.61,55.7,55.6,55.7,13600.0,53.0297,53.1156,53.0202,53.1156,13600.0
2023-08-15 14:40:00,55.7,55.82,55.68,55.82,34930.0,53.1156,53.23,53.0965,53.23,34930.0
2023-08-15 14:45:00,55.83,55.85,55.8,55.84,6420.0,53.2395,53.2586,53.2109,53.2491,6420.0
2023-08-15 14:50:00,55.84,55.88,55.82,55.86,17832.0,53.2491,53.2872,53.23,53.2681,17832.0
2023-08-15 14:55:00,55.86,55.87,55.8,55.86,12218.0,53.2681,53.2777,53.2109,53.2681,12218.0
2023-08-15 15:00:00,55.87,55.94,55.84,55.88,21423.0,53.2777,53.3444,53.2491,53.2872,21423.0
2023-08-15 15:05:00,55.88,55.96,55.87,55.94,13141.0,53.2872,53.3635,53.2777,53.3444,13141.0
2023-08-15 15:10:00,55.94,55.97,55.89,55.9,36791.0,53.3444,53.373,53.2967,53.3063,36791.0
2023-08-15 15:15:00,55.91,55.92,55.85,55.89,30434.0,53.3158,53.3253,53.2586,53.2967,30434.0
2023-08-15 15:20:00,55.89,55.92,55.8,55.83,36048.0,53.2967,53.3253,53.2109,53.2395,36048.0
2023-08-15 15:25:00,55.84,55.85,55.72,55.73,32500.0,53.2491,53.2586,53.1346,53.1442,32500.0
2023-08-15 15:30:00,55.72,55.79,55.69,55.75,31584.0,53.1346,53.2014,53.106,53.1632,31584.0
2023-08-15 15:35:00,55.76,55.92,55.75,55.8,90855.0,53.1728,53.3253,53.1632,53.2109,90855.0
2023-08-15 15:40:00,55.79,55.83,55.77,55.79,60557.0,53.2014,53.2395,53.1823,53.2014,60557.0
2023-08-15 15:45:00,55.79,55.8,55.7,55.73,64911.0,53.2014,53.2109,53.1156,53.1442,64911.0
2023-08-15 15:50:00,55.72,55.78,55.67,55.75,142719.0,53.1346,53.1918,53.0869,53.1632,142719.0
2023-08-15 15:55:00,55.74,55.93,55.74,55.88,278297.0,53.1537,53.3349,53.1537,53.2872,278297.0
2023-08-16 09:30:00,55.2,55.43,55.18,55.36,37321.0,52.6388,52.8581,52.6197,52.7913,37321.0
2023-08-16 09:35:00,55.43,55.68,55.43,55.6,9949.0,52.8581,53.0965,52.8581,53.0202,9949.0
2023-08-16 09:40:00,55.59,55.76,55.55,55.76,10304.0,53.0107,53.1728,52.9725,53.1728,10304.0
2023-08-16 09:45:00,55.73,55.88,55.72,55.88,13420.0,53.1442,53.2872,53.1346,53.2872,13420.0
2023-08-16 09:50:00,55.86,55.93,55.77,55.87,19638.0,53.2681,53.3349,53.1823,53.2777,19638.0
2023-08-16 09:55:00,55.87,55.9,55.79,55.79,18235.0,53.2777,53.3063,53.2014,53.2014,18235.0
2023-08-16 10:00:00,55.8,55.82,55.64,55.68,15705.0,53.2109,53.23,53.0583,53.0965,15705.0
2023-08-16 10:05:00,55.68,55.75,55.66,55.74,19511.0,53.0965,53.1632,53.0774,53.1537,19511.0
2023-08-16 10:10:00,55.72,55.85,55.72,55.83,25363.0,53.1346,53.2586,53.1346,53.2395,25363.0
2023-08-16 10:15:00,55.8,55.81,55.69,55.76,30692.0,53.2109,53.2204,53.106,53.1728,30692.0
2023-08-16 10:20:00,55.77,55.81,55.68,55.73,46338.0,53.1823,53.2204,53.0965,53.1442,46338.0
2023-08-16 10:25:00,55.75,55.83,55.69,55.83,22156.0,53.1632,53.2395,53.106,53.2395,22156.0
2023-08-16 10:30:00,55.82,55.87,55.75,55.79,15484.0,53.23,53.2777,53.1632,53.2014,15484.0
2023-08-16 10:35:00,55.79,55.87,55.78,55.86,39634.0,53.2014,53.2777,53.1918,53.2681,39634.0
2023-08-16 10:40:00,55.87,55.89,55.79,55.84,15148.0,53.2777,53.2967,53.2014,53.2491,15148.0
2023-08-16 10:45:00,55.84,55.86,55.8,55.83,9110.0,53.2491,53.2681,53.2109,53.2395,9110.0
2023-08-16 10:50:00,55.8,55.93,55.8,55.93,5404.0,53.2109,53.3349,53.2109,53.3349,5404.0
2023-08-16 10:55:00,55.92,55.97,55.9,55.92,16272.0,53.3253,53.373,53.3063,53.3253,16272.0
2023-08-16 11:00:00,55.91,55.91,55.79,55.82,18569.0,53.3158,53.3158,53.2014,53.23,18569.0
2023-08-16 11:05:00,55.83,55.84,55.78,55.8,16717.0,53.2395,53.2491,53.1918,53.2109,16717.0
2023-08-16 11:10:00,55.8,55.89,55.75,55.85,30118.0,53.2109,53.2967,53.1632,53.2586,30118.0
2023-08-16 11:15:00,55.87,55.88,55.79,55.82,5364.0,53.2777,53.2872,53.2014,53.23,5364.0
2023-08-16 11:20:00,55.82,55.85,55.79,55.84,10076.0,53.23,53.2586,53.2014,53.2491,10076.0
2023-08-16 11:25:00,55.82,55.88,55.82,55.87,5674.0,53.23,53.2872,53.23,53.2777,5674.0
2023-08-16 11:30:00,55.86,55.89,55.82,55.86,5951.0,53.2681,53.2967,53.23,53.2681,5951.0
2023-08-16 11:35:00,55.84,55.87,55.79,55.83,10730.0,53.2491,53.2777,53.2014,53.2395,10730.0
2023-08-16 11:40:00,55.81,55.86,55.8,55.83,6640.0,53.2204,53.2681,53.2109,53.2395,6640.0
2023-08-16 11:45:00,55.82,55.84,55.71,55.74,16122.0,53.23,53.2491,53.1251,53.1537,16122.0
2023-08-16 11:50:00,55.74,55.82,55.72,55.8,19048.0,53.1537,53.23,53.1346,53.2109,19048.0
2023-08-16 11:55:00,55.81,55.82,55.75,55.82,5167.0,53.2204,53.23,53.1632,53.23,5167.0
2023-08-16 12:00:00,55.81,55.83,55.77,55.8,24122.0,53.2204,53.2395,53.1823,53.2109,24122.0
2023-08-16 12:05:00,55.8,55.83,55.78,55.8,7484.0,53.2109,53.2395,53.1918,53.2109,7484.0
2023-08-16 12:10:00,55.8,55.82,55.76,55.76,15013.0,53.2109,53.23,53.1728,53.1728,15013.0
2023-08-16 12:15:00,55.75,55.77,55.63,55.63,11714.0,53.1632,53.1823,53.0488,53.0488,11714.0
2023-08-16 12:20:00,55.64,55.66,55.59,55.59,8642.0,53.0583,53.0774,53.0107,53.0107,8642.0
2023-08-16 12:25:00,55.59,55.62,55.58,55.6,7229.0,53.0107,53.0393,53.0011,53.0202,7229.0
2023-08-16 12:30:00,55.59,55.61,55.55,55.59,6602.0,53.0107,53.0297,52.9725,53.0107,6602.0
2023-08-16 12:35:00,55.59,55.65,55.59,55.62,6791.0,53.0107,53.0679,53.0107,53.0393,6791.0
2023-08-16 12:40:00,55.64,55.67,55.61,55.62,6890.0,53.0583,53.0869,53.0297,53.0393,6890.0
2023-08-16 12:45:00,55.61,55.63,55.58,55.61,9061.0,53.0297,53.0488,53.0011,53.0297,9061.0
2023-08-16 12:50:00,55.62,55.65,55.6,55.61,8224.0,53.0393,53.0679,53.0202,53.0297,8224.0
2023-08-16 12:55:00,55.63,55.66,55.61,55.65,10283.0,53.0488,53.0774,53.0297,53.0679,10283.0
2023-08-16 13:00:00,55.64,55.65,55.59,55.61,10361.0,53.0583,53.0679,53.0107,53.0297,10361.0
2023-08-16 13:05:00,55.6,55.61,55.51,55.55,21038.0,53.0202,53.0297,52.9344,52.9725,21038.0
2023-08-16 13:10:00,55.55,55.62,55.54,55.61,11182.0,52.9725,53.0393,52.963,53.0297,11182.0
2023-08-16 13:15:00,55.62,55.67,55.59,55.62,8399.0,53.0393,53.0869,53.0107,53.0393,8399.0
2023-08-16 13:20:00,55.62,55.66,55.61,55.63,6029.0,53.0393,53.0774,53.0297,53.0488,6029.0
2023-08-16 13:25:00,55.64,55.74,55.64,55.73,14549.0,53.0583,53.1537,53.0583,53.1442,14549.0
2023-08-16 13:30:00,55.74,55.79,55.71,55.78,15074.0,53.1537,53.2014,53.1251,53.1918,15074.0
2023-08-16 13:35:00,55.77,55.83,55.73,55.79,16145.0,53.1823,53.2395,53.1442,53.2014,16145.0
2023-08-16 13:40:00,55.77,55.87,55.77,55.83,10596.0,53.1823,53.2777,53.1823,53.2395,10596.0
2023-08-16 13:45:00,55.84,55.94,55.84,55.9,6759.0,53.2491,53.3444,53.2491,53.3063,6759.0
2023-08-16 13:50:00,55.9,55.95,55.9,55.94,9462.0,53.3063,53.354,53.3063,53.3444,9462.0
2023-08-16 13:55:00,55.95,55.95,55.86,55.94,33450.0,53.354,53.354,53.2681,53.3444,33450.0
2023-08-16 14:00:00,55.93,55.93,55.81,55.86,22893.0,53.3349,53.3349,53.2204,53.2681,22893.0
2023-08-16 14:05:00,55.88,55.9,55.85,55.89,9613.0,53.2872,53.3063,53.2586,53.2967,9613.0
2023-08-16 14:10:00,55.88,55.88,55.82,55.84,24615.0,53.2872,53.2872,53.23,53.2491,24615.0
2023-08-16 14:15:00,55.82,55.99,55.8,55.99,11744.0,53.23,53.3921,53.2109,53.3921,11744.0
2023-08-16 14:20:00,56.0,56.08,56.0,56.05,22581.0,53.4016,53.4779,53.4016,53.4493,22581.0
2023-08-16 14:25:00,56.04,56.05,55.97,56.04,9527.0,53.4398,53.4493,53.373,53.4398,9527.0
2023-08-16 14:30:00,56.05,56.09,56.02,56.03,6469.0,53.4493,53.4875,53.4207,53.4302,6469.0
2023-08-16 14:35:00,56.04,56.14,56.0,56.14,23141.0,53.4398,53.5351,53.4016,53.5351,23141.0
2023-08-16 14:40:00,56.12,56.14,56.01,56.03,17454.0,53.5161,53.5351,53.4112,53.4302,17454.0
2023-08-16 14:45:00,56.04,56.11,55.98,55.98,22584.0,53.4398,53.5065,53.3826,53.3826,22584.0
2023-08-16 14:50:00,55.98,55.98,55.93,55.96,6196.0,53.3826,53.3826,53.3349,53.3635,6196.0
2023-08-16 14:55:00,55.96,55.96,55.9,55.95,10423.0,53.3635,53.3635,53.3063,53.354,10423.0
2023-08-16 15:00:00,55.95,55.97,55.87,55.95,14664.0,53.354,53.373,53.2777,53.354,14664.0
2023-08-16 15:05:00,55.95,56.02,55.91,55.92,12109.0,53.354,53.4207,53.3158,53.3253,12109.0
2023-08-16 15:10:00,55.92,55.95,55.74,55.76,63768.0,53.3253,53.354,53.1537,53.1728,63768.0
2023-08-16 15:15:00,55.76,55.77,55.69,55.76,35979.0,53.1728,53.1823,53.106,53.1728,35979.0
2023-08-16 15:20:00,55.76,55.86,55.76,55.86,20370.0,53.1728,53.2681,53.1728,53.2681,20370.0
2023-08-16 15:25:00,55.86,55.92,55.84,55.91,34412.0,53.2681,53.3253,53.2491,53.3158,34412.0
2023-08-16 15:30:00,55.91,55.94,55.85,55.87,40908.0,53.3158,53.3444,53.2586,53.2777,40908.0
2023-08-16 15:35:00,55.87,56.0,55.86,55.9,56453.0,53.2777,53.4016,53.2681,53.3063,56453.0
2023-08-16 15:40:00,55.9,55.9,55.81,55.83,37411.0,53.3063,53.3063,53.2204,53.2395,37411.0
2023-08-16 15:45:00,55.83,55.84,55.74,55.8,90396.0,53.2395,53.2491,53.1537,53.2109,90396.0
2023-08-16 15:50:00,55.8,55.93,55.78,55.78,109351.0,53.2109,53.3349,53.1918,53.1918,109351.0
2023-08-16 15:55:00,55.79,55.86,55.76,55.8,293984.0,53.2014,53.2681,53.1728,53.2109,293984.0
2023-08-17 09:30:00,55.78,56.28,55.72,56.23,42808.0,53.1918,53.6686,53.1346,53.621,42808.0
2023-08-17 09:35:00,56.19,56.42,56.09,56.3,14826.0,53.5828,53.8021,53.4875,53.6877,14826.0
2023-08-17 09:40:00,56.28,56.4,56.27,56.37,87052.0,53.6686,53.7831,53.6591,53.7545,87052.0
2023-08-17 09:45:00,56.37,56.37,55.84,55.85,29201.0,53.7545,53.7545,53.2491,53.2586,29201.0
2023-08-17 09:50:00,55.85,55.91,55.67,55.73,13229.0,53.2586,53.3158,53.0869,53.1442,13229.0
2023-08-17 09:55:00,55.73,55.98,55.71,55.96,46809.0,53.1442,53.3826,53.1251,53.3635,46809.0
2023-08-17 10:00:00,55.91,56.06,55.87,56.05,10102.0,53.3158,53.4588,53.2777,53.4493,10102.0
2023-08-17 10:05:00,56.09,56.22,56.02,56.19,17603.0,53.4875,53.6114,53.4207,53.5828,17603.0
2023-08-17 10:10:00,56.21,56.31,56.15,56.2,19185.0,53.6019,53.6972,53.5447,53.5924,19185.0
2023-08-17 10:15:00,56.2,56.74,56.2,56.54,196112.0,53.5924,54.1073,53.5924,53.9166,196112.0
2023-08-17 10:20:00,56.53,56.66,56.45,56.45,31871.0,53.907,54.031,53.8308,53.8308,31871.0
2023-08-17 10:25:00,56.43,56.57,56.38,56.53,15509.0,53.8117,53.9452,53.764,53.907,15509.0
2023-08-17 10:30:00,56.52,56.53,56.43,56.43,15450.0,53.8975,53.907,53.8117,53.8117,15450.0
2023-08-17 10:35:00,56.43,56.52,56.4,56.43,24260.0,53.8117,53.8975,53.7831,53.8117,24260.0
2023-08-17 10:40:00,56.44,56.53,56.42,56.5,22899.0,53.8212,53.907,53.8021,53.8784,22899.0
2023-08-17 10:45:00,56.45,56.5,56.32,56.43,54909.0,53.8308,53.8784,53.7068,53.8117,54909.0
2023-08-17 10:50:00,56.43,56.45,56.36,56.4,20405.0,53.8117,53.8308,53.7449,53.7831,20405.0
2023-08-17 10:55:00,56.39,56.43,56.37,56.43,11993.0,53.7735,53.8117,53.7545,53.8117,11993.0
2023-08-17 11:00:00,56.42,56.5,56.39,56.46,13534.0,53.8021,53.8784,53.7735,53.8403,13534.0
2023-08-17 11:05:00,56.48,56.5,56.44,56.49,19941.0,53.8594,53.8784,53.8212,53.8689,19941.0
2023-08-17 11:10:00,56.49,56.5,56.38,56.46,12179.0,53.8689,53.8784,53.764,53.8403,12179.0
2023-08-17 11:15:00,56.46,56.55,56.42,56.54,17535.0,53.8403,53.9261,53.8021,53.9166,17535.0
2023-08-17 11:20:00,56.55,56.55,56.45,56.48,9920.0,53.9261,53.9261,53.8308,53.8594,9920.0
2023-08-17 11:25:00,56.48,56.48,56.37,56.39,9204.0,53.8594,53.8594,53.7545,53.7735,9204.0
2023-08-17 11:30:00,56.39,56.39,56.27,56.28,17272.0,53.7735,53.7735,53.6591,53.6686,17272.0
2023-08-17 11:35:00,56.29,56.3,56.14,56.16,22598.0,53.6782,53.6877,53.5351,53.5542,22598.0
2023-08-17 11:40:00,56.15,56.2,56.12,56.14,11877.0,53.5447,53.5924,53.5161,53.5351,11877.0
2023-08-17 11:45:00,56.13,56.21,56.12,56.15,23980.0,53.5256,53.6019,53.5161,53.5447,23980.0
2023-08-17 11:50:00,56.13,56.2,56.12,56.16,22915.0,53.5256,53.5924,53.5161,53.5542,22915.0
2023-08-17 11:55:00,56.17,56.27,56.16,56.26,13212.0,53.5637,53.6591,53.5542,53.6496,13212.0
2023-08-17 12:00:00,56.26,56.32,56.24,56.25,16000.0,53.6496,53.7068,53.6305,53.64,16000.0
2023-08-17 12:05:00,56.24,56.26,56.19,56.22,14783.0,53.6305,53.6496,53.5828,53.6114,14783.0
2023-08-17 12:10:00,56.23,56.35,56.23,56.32,17131.0,53.621,53.7354,53.621,53.7068,17131.0
2023-08-17 12:15:00,56.32,56.42,56.32,56.4,19762.0,53.7068,53.8021,53.7068,53.7831,19762.0
2023-08-17 12:20:00,56.4,56.45,56.39,56.43,21102.0,53.7831,53.8308,53.7735,53.8117,21102.0
2023-08-17 12:25:00,56.44,56.52,56.44,56.49,16136.0,53.8212,53.8975,53.8212,53.8689,16136.0
2023-08-17 12:30:00,56.49,56.55,56.45,56.53,30184.0,53.8689,53.9261,53.8308,53.907,30184.0
2023-08-17 12:35:00,56.53,56.56,56.48,56.5,33491.0,53.907,53.9356,53.8594,53.8784,33491.0
2023-08-17 12:40:00,56.5,56.56,56.39,56.46,35679.0,53.8784,53.9356,53.7735,53.8403,35679.0
2023-08-17 12:45:00,56.44,56.46,56.31,56.34,49988.0,53.8212,53.8403,53.6972,53.7259,49988.0
2023-08-17 12:50:00,56.35,56.45,56.3,56.44,34339.0,53.7354,53.8308,53.6877,53.8212,34339.0
2023-08-17 12:55:00,56.44,56.52,56.43,56.48,15111.0,53.8212,53.8975,53.8117,53.8594,15111.0
2023-08-17 13:00:00,56.49,56.55,56.45,56.49,25352.0,53.8689,53.9261,53.8308,53.8689,25352.0
2023-08-17 13:05:00,56.47,56.48,56.44,56.45,14273.0,53.8498,53.8594,53.8212,53.8308,14273.0
2023-08-17 13:10:00,56.45,56.46,56.39,56.41,20731.0,53.8308,53.8403,53.7735,53.7926,20731.0
2023-08-17 13:15:00,56.42,56.51,56.42,56.43,13195.0,53.8021,53.888,53.8021,53.8117,13195.0
2023-08-17 13:20:00,56.43,56.47,56.39,56.4,14514.0,53.8117,53.8498,53.7735,53.7831,14514.0
2023-08-17 13:25:00,56.41,56.5,56.4,56.45,12501.0,53.7926,53.8784,53.7831,53.8308,12501.0
2023-08-17 13:30:00,56.46,56.46,56.4,56.43,16150.0,53.8403,53.8403,53.7831,53.8117,16150.0
2023-08-17 13:35:00,56.43,56.51,56.43,56.51,14546.0,53.8117,53.888,53.8117,53.888,14546.0
2023-08-17 13:40:00,56.49,56.51,56.34,56.34,25001.0,53.8689,53.888,53.7259,53.7259,25001.0
2023-08-17 13:45:00,56.35,56.37,56.24,56.25,9196.0,53.7354,53.7545,53.6305,53.64,9196.0
2023-08-17 13:50:00,56.25,56.3,56.25,56.3,14747.0,53.64,53.6877,53.64,53.6877,14747.0
2023-08-17 13:55:00,56.31,56.37,56.3,56.37,10439.0,53.6972,53.7545,53.6877,53.7545,10439.0
2023-08-17 14:00:00,56.39,56.44,56.39,56.42,10958.0,53.7735,53.8212,53.7735,53.8021,10958.0
2023-08-17 14:05:00,56.42,56.42,56.33,56.35,11688.0,53.8021,53.8021,53.7163,53.7354,11688.0
2023-08-17 14:10:00,56.35,56.39,56.34,56.36,11622.0,53.7354,53.7735,53.7259,53.7449,11622.0
2023-08-17 14:15:00,56.36,56.36,56.29,56.34,28300.0,53.7449,53.7449,53.6782,53.7259,28300.0
2023-08-17 14:20:00,56.33,56.34,56.3,56.33,10646.0,53.7163,53.7259,53.6877,53.7163,10646.0
2023-08-17 14:25:00,56.34,56.36,56.3,56.31,16525.0,53.7259,53.7449,53.6877,53.6972,16525.0
2023-08-17 14:30:00,56.3,56.33,56.28,56.3,14325.0,53.6877,53.7163,53.6686,53.6877,14325.0
2023-08-17 14:35:00,56.29,56.33,56.25,56.32,13490.0,53.6782,53.7163,53.64,53.7068,13490.0
2023-08-17 14:40:00,56.32,56.33,56.3,56.31,10344.0,53.7068,53.7163,53.6877,53.6972,10344.0
2023-08-17 14:45:00,56.3,56.31,56.24,56.26,18507.0,53.6877,53.6972,53.6305,53.6496,18507.0
2023-08-17 14:50:00,56.28,56.29,56.22,56.23,21691.0,53.6686,53.6782,53.6114,53.621,21691.0
2023-08-17 14:55:00,56.23,56.23,56.1,56.17,19251.0,53.621,53.621,53.497,53.5637,19251.0
2023-08-17 15:00:00,56.16,56.17,56.08,56.11,18113.0,53.5542,53.5637,53.4779,53.5065,18113.0
2023-08-17 15:05:00,56.1,56.11,56.04,56.04,18582.0,53.497,53.5065,53.4398,53.4398,18582.0
2023-08-17 15:10:00,56.04,56.04,55.95,55.96,13480.0,53.4398,53.4398,53.354,53.3635,13480.0
2023-08-17 15:15:00,55.95,55.96,55.9,55.96,15521.0,53.354,53.3635,53.3063,53.3635,15521.0
2023-08-17 15:20:00,55.95,56.03,55.9,56.01,26551.0,53.354,53.4302,53.3063,53.4112,26551.0
2023-08-17 15:25:00,56.01,56.11,56.0,56.09,21876.0,53.4112,53.5065,53.4016,53.4875,21876.0
2023-08-17 15:30:00,56.1,56.19,56.06,56.07,152615.0,53.497,53.5828,53.4588,53.4684,152615.0
2023-08-17 15:35:00,56.06,56.11,56.01,56.08,35199.0,53.4588,53.5065,53.4112,53.4779,35199.0
2023-08-17 15:40:00,56.12,56.22,56.09,56.22,52902.0,53.5161,53.6114,53.4875,53.6114,52902.0
2023-08-17 15:45:00,56.21,56.24,56.13,56.17,72655.0,53.6019,53.6305,53.5256,53.5637,72655.0
2023-08-17 15:50:00,56.18,56.24,56.11,56.17,98205.0,53.5733,53.6305,53.5065,53.5637,98205.0
2023-08-17 15:55:00,56.16,56.19,56.04,56.05,240509.0,53.5542,53.5828,53.4398,53.4493,240509.0
2023-08-18 09:30:00,55.26,55.48,55.25,55.28,98275.0,52.696,52.9058,52.6864,52.715,98275.0
2023-08-18 09:35:00,55.26,55.51,55.25,55.51,26875.0,52.696,52.9344,52.6864,52.9344,26875.0
2023-08-18 09:40:00,55.49,55.61,55.45,55.59,33398.0,52.9153,53.0297,52.8772,53.0107,33398.0
2023-08-18 09:45:00,55.58,55.75,55.57,55.73,45229.0,53.0011,53.1632,52.9916,53.1442,45229.0
2023-08-18 09:50:00,55.73,55.87,55.73,55.86,53711.0,53.1442,53.2777,53.1442,53.2681,53711.0
2023-08-18 09:55:00,55.86,55.89,55.83,55.88,25706.0,53.2681,53.2967,53.2395,53.2872,25706.0
2023-08-18 10:00:00,55.88,55.91,55.83,55.87,22313.0,53.2872,53.3158,53.2395,53.2777,22313.0
2023-08-18 10:05:00,55.91,55.92,55.82,55.85,27229.0,53.3158,53.3253,53.23,53.2586,27229.0
2023-08-18 10:10:00,55.85,55.9,55.78,55.8,20675.0,53.2586,53.3063,53.1918,53.2109,20675.0
2023-08-18 10:15:00,55.8,55.94,55.79,55.9,25436.0,53.2109,53.3444,53.2014,53.3063,25436.0
2023-08-18 10:20:00,55.9,55.92,55.79,55.83,41667.0,53.3063,53.3253,53.2014,53.2395,41667.0
2023-08-18 10:25:00,55.83,55.84,55.77,55.82,80437.0,53.2395,53.2491,53.1823,53.23,80437.0
2023-08-18 10:30:00,55.8,55.88,55.78,55.87,19765.0,53.2109,53.2872,53.1918,53.2777,19765.0
2023-08-18 10:35:00,55.87,55.9,55.8,55.83,20456.0,53.2777,53.3063,53.2109,53.2395,20456.0
2023-08-18 10:40:00,55.83,55.86,55.8,55.84,11659.0,53.2395,53.2681,53.2109,53.2491,11659.0
2023-08-18 10:45:00,55.82,55.9,55.81,55.88,43646.0,53.23,53.3063,53.2204,53.2872,43646.0
2023-08-18 10:50:00,55.88,55.9,55.85,55.89,14042.0,53.2872,53.3063,53.2586,53.2967,14042.0
2023-08-18 10:55:00,55.89,55.9,55.84,55.88,18119.0,53.2967,53.3063,53.2491,53.2872,18119.0
2023-08-18 11:00:00,55.88,55.91,55.84,55.88,15292.0,53.2872,53.3158,53.2491,53.2872,15292.0
2023-08-18 11:05:00,55.87,55.9,55.85,55.87,14191.0,53.2777,53.3063,53.2586,53.2777,14191.0
2023-08-18 11:10:00,55.88,55.9,55.86,55.87,9252.0,53.2872,53.3063,53.2681,53.2777,9252.0
2023-08-18 11:15:00,55.85,55.9,55.83,55.85,123689.0,53.2586,53.3063,53.2395,53.2586,123689.0
2023-08-18 11:20:00,55.86,55.92,55.84,55.85,15018.0,53.2681,53.3253,53.2491,53.2586,15018.0
2023-08-18 11:25:00,55.85,55.9,55.84,55.9,29370.0,53.2586,53.3063,53.2491,53.3063,29370.0
2023-08-18 11:30:00,55.9,55.93,55.88,55.9,22857.0,53.3063,53.3349,53.2872,53.3063,22857.0
2023-08-18 11:35:00,55.91,55.92,55.86,55.9,27264.0,53.3158,53.3253,53.2681,53.3063,27264.0
2023-08-18 11:40:00,55.9,55.92,55.87,55.91,33969.0,53.3063,53.3253,53.2777,53.3158,33969.0
2023-08-18 11:45:00,55.91,55.96,55.89,55.96,15161.0,53.3158,53.3635,53.2967,53.3635,15161.0
2023-08-18 11:50:00,55.96,56.0,55.94,55.97,15138.0,53.3635,53.4016,53.3444,53.373,15138.0
2023-08-18 11:55:00,55.97,56.03,55.96,56.01,9494.0,53.373,53.4302,53.3635,53.4112,9494.0
2023-08-18 12:00:00,56.0,56.1,55.97,56.1,16915.0,53.4016,53.497,53.373,53.497,16915.0
2023-08-18 12:05:00,56.11,56.13,56.07,56.09,14054.0,53.5065,53.5256,53.4684,53.4875,14054.0
2023-08-18 12:10:00,56.08,56.12,56.07,56.08,10678.0,53.4779,53.5161,53.4684,53.4779,10678.0
2023-08-18 12:15:00,56.08,56.08,56.01,56.02,11761.0,53.4779,53.4779,53.4112,53.4207,11761.0
2023-08-18 12:20:00,56.02,56.05,55.89,55.9,14010.0,53.4207,53.4493,53.2967,53.3063,14010.0
2023-08-18 12:25:00,55.91,55.93,55.76,55.77,31133.0,53.3158,53.3349,53.1728,53.1823,31133.0
2023-08-18 12:30:00,55.75,55.75,55.61,55.64,13233.0,53.1632,53.1632,53.0297,53.0583,13233.0
2023-08-18 12:35:00,55.65,55.76,55.64,55.73,15268.0,53.0679,53.1728,53.0583,53.1442,15268.0
2023-08-18 12:40:00,55.73,55.74,55.7,55.7,10423.0,53.1442,53.1537,53.1156,53.1156,10423.0
2023-08-18 12:45:00,55.7,55.7,55.65,55.68,11079.0,53.1156,53.1156,53.0679,53.0965,11079.0
2023-08-18 12:50:00,55.68,55.76,55.66,55.72,10813.0,53.0965,53.1728,53.0774,53.1346,10813.0
2023-08-18 12:55:00,55.71,55.73,55.67,55.71,11205.0,53.1251,53.1442,53.0869,53.1251,11205.0
2023-08-18 13:00:00,55.7,55.73,55.69,55.7,14963.0,53.1156,53.1442,53.106,53.1156,14963.0
2023-08-18 13:05:00,55.7,55.72,55.53,55.55,44926.0,53.1156,53.1346,52.9534,52.9725,44926.0
2023-08-18 13:10:00,55.55,55.61,55.54,55.55,23107.0,52.9725,53.0297,52.963,52.9725,23107.0
2023-08-18 13:15:00,55.55,55.56,55.5,55.51,16607.0,52.9725,52.982,52.9248,52.9344,16607.0
2023-08-18 13:20:00,55.51,55.57,55.41,55.42,28538.0,52.9344,52.9916,52.839,52.8485,28538.0
2023-08-18 13:25:00,55.41,55.46,55.34,55.45,18129.0,52.839,52.8867,52.7723,52.8772,18129.0
2023-08-18 13:30:00,55.47,55.58,55.47,55.57,19470.0,52.8962,53.0011,52.8962,52.9916,19470.0
2023-08-18 13:35:00,55.57,55.62,55.54,55.55,16354.0,52.9916,53.0393,52.963,52.9725,16354.0
2023-08-18 13:40:00,55.55,55.59,55.51,55.59,13854.0,52.9725,53.0107,52.9344,53.0107,13854.0
2023-08-18 13:45:00,55.58,55.6,55.52,55.58,9716.0,53.0011,53.0202,52.9439,53.0011,9716.0
2023-08-18 13:50:00,55.55,55.55,55.47,55.48,11214.0,52.9725,52.9725,52.8962,52.9058,11214.0
2023-08-18 13:55:00,55.48,55.49,55.41,55.42,15208.0,52.9058,52.9153,52.839,52.8485,15208.0
2023-08-18 14:00:00,55.41,55.44,55.39,55.44,18166.0,52.839,52.8676,52.8199,52.8676,18166.0
2023-08-18 14:05:00,55.44,55.45,55.38,55.38,25864.0,52.8676,52.8772,52.8104,52.8104,25864.0
2023-08-18 14:10:00,55.38,55.4,55.32,55.37,19305.0,52.8104,52.8295,52.7532,52.8009,19305.0
2023-08-18 14:15:00,55.37,55.49,55.37,55.47,21320.0,52.8009,52.9153,52.8009,52.8962,21320.0
2023-08-18 14:20:00,55.46,55.47,55.43,55.45,17478.0,52.8867,52.8962,52.8581,52.8772,17478.0
2023-08-18 14:25:00,55.46,55.47,55.35,55.36,15705.0,52.8867,52.8962,52.7818,52.7913,15705.0
2023-08-18 14:30:00,55.37,55.37,55.31,55.33,19692.0,52.8009,52.8009,52.7436,52.7627,19692.0
2023-08-18 14:35:00,55.32,55.33,55.22,55.25,12026.0,52.7532,52.7627,52.6578,52.6864,12026.0
2023-08-18 14:40:00,55.25,55.27,55.22,55.25,22333.0,52.6864,52.7055,52.6578,52.6864,22333.0
2023-08-18 14:45:00,55.24,55.31,55.24,55.31,20463.0,52.6769,52.7436,52.6769,52.7436,20463.0
2023-08-18 14:50:00,55.3,55.31,55.27,55.3,19117.0,52.7341,52.7436,52.7055,52.7341,19117.0
2023-08-18 14:55:00,55.29,55.32,55.2,55.2,13641.0,52.7246,52.7532,52.6388,52.6388,13641.0
2023-08-18 15:00:00,55.19,55.22,55.12,55.2,18785.0,52.6292,52.6578,52.5625,52.6388,18785.0
2023-08-18 15:05:00,55.18,55.32,55.18,55.29,20142.0,52.6197,52.7532,52.6197,52.7246,20142.0
2023-08-18 15:10:00,55.3,55.35,55.26,55.33,24990.0,52.7341,52.7818,52.696,52.7627,24990.0
2023-08-18 15:15:00,55.32,55.35,55.3,55.34,30683.0,52.7532,52.7818,52.7341,52.7723,30683.0
2023-08-18 15:20:00,55.34,55.37,55.3,55.34,103655.0,52.7723,52.8009,52.7341,52.7723,103655.0
2023-08-18 15:25:00,55.34,55.43,55.32,55.42,15881.0,52.7723,52.8581,52.7532,52.8485,15881.0
2023-08-18 15:30:00,55.41,55.46,55.37,55.41,13993.0,52.839,52.8867,52.8009,52.839,13993.0
2023-08-18 15:35:00,55.4,55.42,55.35,55.41,25452.0,52.8295,52.8485,52.7818,52.839,25452.0
2023-08-18 15:40:00,55.41,55.44,55.39,55.43,41449.0,52.839,52.8676,52.8199,52.8581,41449.0
2023-08-18 15:45:00,55.43,55.55,55.42,55.48,42077.0,52.8581,52.9725,52.8485,52.9058,42077.0
2023-08-18 15:50:00,55.49,55.51,55.31,55.31,88634.0,52.9153,52.9344,52.7436,52.7436,88634.0
2023-08-18 15:55:00,55.31,55.41,55.27,55.41,181613.0,52.7436,52.839,52.7055,52.839,181613.0
2023-08-21 09:30:00,55.3,55.58,55.3,55.58,25508.0,52.7341,53.0011,52.7341,53.0011,25508.0
2023-08-21 09:35:00,55.62,55.64,55.5,55.5,3424.0,53.0393,53.0583,52.9248,52.9248,3424.0
2023-08-21 09:40:00,55.46,55.47,55.25,55.25,8026.0,52.8867,52.8962,52.6864,52.6864,8026.0
2023-08-21 09:45:00,55.28,55.54,55.28,55.53,14914.0,52.715,52.963,52.715,52.9534,14914.0
2023-08-21 09:50:00,55.54,55.55,55.36,55.41,6016.0,52.963,52.9725,52.7913,52.839,6016.0
2023-08-21 09:55:00,55.45,55.46,55.26,55.39,37156.0,52.8772,52.8867,52.696,52.8199,37156.0
2023-08-21 10:00:00,55.41,55.41,55.21,55.32,9201.0,52.839,52.839,52.6483,52.7532,9201.0
2023-08-21 10:05:00,55.28,55.39,55.25,55.34,13605.0,52.715,52.8199,52.6864,52.7723,13605.0
2023-08-21 10:10:00,55.32,55.37,55.32,55.36,30971.0,52.7532,52.8009,52.7532,52.7913,30971.0
2023-08-21 10:15:00,55.36,55.4,55.33,55.38,9301.0,52.7913,52.8295,52.7627,52.8104,9301.0
2023-08-21 10:20:00,55.4,55.4,55.32,55.36,13141.0,52.8295,52.8295,52.7532,52.7913,13141.0
2023-08-21 10:25:00,55.35,55.35,55.29,55.31,18197.0,52.7818,52.7818,52.7246,52.7436,18197.0
2023-08-21 10:30:00,55.31,55.4,55.3,55.36,13711.0,52.7436,52.8295,52.7341,52.7913,13711.0
2023-08-21 10:35:00,55.36,55.39,55.34,55.38,14895.0,52.7913,52.8199,52.7723,52.8104,14895.0
2023-08-21 10:40:00,55.36,55.39,55.3,55.36,8797.0,52.7913,52.8199,52.7341,52.7913,8797.0
2023-08-21 10:45:00,55.36,55.41,55.34,55.35,12374.0,52.7913,52.839,52.7723,52.7818,12374.0
2023-08-21 10:50:00,55.36,55.37,55.29,55.36,13314.0,52.7913,52.8009,52.7246,52.7913,13314.0
2023-08-21 10:55:00,55.34,55.4,55.33,55.36,5580.0,52.7723,52.8295,52.7627,52.7913,5580.0
2023-08-21 11:00:00,55.36,55.55,55.31,55.39,82280.0,52.7913,52.9725,52.7436,52.8199,82280.0
2023-08-21 11:05:00,55.41,55.43,55.34,55.36,29032.0,52.839,52.8581,52.7723,52.7913,29032.0
2023-08-21 11:10:00,55.36,55.37,55.29,55.35,32917.0,52.7913,52.8009,52.7246,52.7818,32917.0
2023-08-21 11:15:00,55.35,55.42,55.33,55.4,14177.0,52.7818,52.8485,52.7627,52.8295,14177.0
2023-08-21 11:20:00,55.4,55.41,55.35,55.38,8568.0,52.8295,52.839,52.7818,52.8104,8568.0
2023-08-21 11:25:00,55.38,55.39,55.31,55.32,11534.0,52.8104,52.8199,52.7436,52.7532,11534.0
2023-08-21 11:30:00,55.32,55.37,55.29,55.3,14982.0,52.7532,52.8009,52.7246,52.7341,14982.0
2023-08-21 11:35:00,55.3,55.31,55.17,55.19,14556.0,52.7341,52.7436,52.6101,52.6292,14556.0
2023-08-21 11:40:00,55.2,55.2,54.95,54.96,20298.0,52.6388,52.6388,52.4004,52.4099,20298.0
2023-08-21 11:45:00,54.95,54.98,54.83,54.83,10074.0,52.4004,52.429,52.2859,52.2859,10074.0
2023-08-21 11:50:00,54.8,54.87,54.8,54.84,6191.0,52.2573,52.3241,52.2573,52.2955,6191.0
2023-08-21 11:55:00,54.89,54.89,54.82,54.87,4410.0,52.3431,52.3431,52.2764,52.3241,4410.0
2023-08-21 12:00:00,54.86,55.04,54.85,55.02,18241.0,52.3145,52.4862,52.305,52.4671,18241.0
2023-08-21 12:05:00,55.02,55.03,54.99,55.03,12084.0,52.4671,52.4766,52.4385,52.4766,12084.0
2023-08-21 12:10:00,55.06,55.1,55.0,55.05,14118.0,52.5052,52.5434,52.448,52.4957,14118.0
2023-08-21 12:15:00,55.07,55.17,55.07,55.17,29329.0,52.5148,52.6101,52.5148,52.6101,29329.0
2023-08-21 12:20:00,55.16,55.18,55.09,55.1,6662.0,52.6006,52.6197,52.5339,52.5434,6662.0
2023-08-21 12:25:00,55.09,55.18,55.08,55.17,10889.0,52.5339,52.6197,52.5243,52.6101,10889.0
2023-08-21 12:30:00,55.14,55.19,55.1,55.16,9379.0,52.5815,52.6292,52.5434,52.6006,9379.0
2023-08-21 12:35:00,55.16,55.18,55.09,55.12,32384.0,52.6006,52.6197,52.5339,52.5625,32384.0
2023-08-21 12:40:00,55.12,55.17,55.09,55.09,8710.0,52.5625,52.6101,52.5339,52.5339,8710.0
2023-08-21 12:45:00,55.06,55.12,55.06,55.08,8955.0,52.5052,52.5625,52.5052,52.5243,8955.0
2023-08-21 12:50:00,55.08,55.08,55.02,55.03,6238.0,52.5243,52.5243,52.4671,52.4766,6238.0
2023-08-21 12:55:00,55.03,55.08,55.01,55.05,13016.0,52.4766,52.5243,52.4576,52.4957,13016.0
2023-08-21 13:00:00,55.05,55.12,55.03,55.03,15589.0,52.4957,52.5625,52.4766,52.4766,15589.0
2023-08-21 13:05:00,55.03,55.08,55.01,55.07,14535.0,52.4766,52.5243,52.4576,52.5148,14535.0
2023-08-21 13:10:00,55.06,55.09,55.02,55.06,12906.0,52.5052,52.5339,52.4671,52.5052,12906.0
2023-08-21 13:15:00,55.06,55.16,55.03,55.16,19778.0,52.5052,52.6006,52.4766,52.6006,19778.0
2023-08-21 13:20:00,55.16,55.24,55.13,55.22,6471.0,52.6006,52.6769,52.572,52.6578,6471.0
2023-08-21 13:25:00,55.23,55.26,55.21,55.24,3841.0,52.6674,52.696,52.6483,52.6769,3841.0
2023-08-21 13:30:00,55.24,55.3,55.24,55.27,5364.0,52.6769,52.7341,52.6769,52.7055,5364.0
2023-08-21 13:35:00,55.26,55.33,55.26,55.3,6150.0,52.696,52.7627,52.696,52.7341,6150.0
2023-08-21 13:40:00,55.3,55.33,55.27,55.28,6998.0,52.7341,52.7627,52.7055,52.715,6998.0
2023-08-21 13:45:00,55.28,55.32,55.27,55.32,3731.0,52.715,52.7532,52.7055,52.7532,3731.0
2023-08-21 13:50:00,55.33,55.33,55.25,55.29,7117.0,52.7627,52.7627,52.6864,52.7246,7117.0
2023-08-21 13:55:00,55.28,55.33,55.28,55.32,6322.0,52.715,52.7627,52.715,52.7532,6322.0
2023-08-21 14:00:00,55.33,55.36,55.31,55.32,2995.0,52.7627,52.7913,52.7436,52.7532,2995.0
2023-08-21 14:05:00,55.33,55.37,55.3,55.3,11671.0,52.7627,52.8009,52.7341,52.7341,11671.0
2023-08-21 14:10:00,55.32,55.37,55.32,55.34,3271.0,52.7532,52.8009,52.7532,52.7723,3271.0
2023-08-21 14:15:00,55.34,55.36,55.32,55.34,8190.0,52.7723,52.7913,52.7532,52.7723,8190.0
2023-08-21 14:20:00,55.34,55.37,55.32,55.34,6606.0,52.7723,52.8009,52.7532,52.7723,6606.0
2023-08-21 14:25:00,55.35,55.38,55.3,55.35,47648.0,52.7818,52.8104,52.7341,52.7818,47648.0
2023-08-21 14:30:00,55.35,55.39,55.34,55.37,8375.0,52.7818,52.8199,52.7723,52.8009,8375.0
2023-08-21 14:35:00,55.37,55.42,55.37,55.4,9037.0,52.8009,52.8485,52.8009,52.8295,9037.0
2023-08-21 14:40:00,55.38,55.44,55.36,55.37,8804.0,52.8104,52.8676,52.7913,52.8009,8804.0
2023-08-21 14:45:00,55.36,55.42,55.34,55.39,43210.0,52.7913,52.8485,52.7723,52.8199,43210.0
2023-08-21 14:50:00,55.38,55.46,55.36,55.44,30127.0,52.8104,52.8867,52.7913,52.8676,30127.0
2023-08-21 14:55:00,55.44,55.45,55.34,55.39,18502.0,52.8676,52.8772,52.7723,52.8199,18502.0
2023-08-21 15:00:00,55.4,55.47,55.4,55.44,11522.0,52.8295,52.8962,52.8295,52.8676,11522.0
2023-08-21 15:05:00,55.45,55.48,55.42,55.48,27330.0,52.8772,52.9058,52.8485,52.9058,27330.0
2023-08-21 15:10:00,55.47,55.68,55.46,55.68,27324.0,52.8962,53.0965,52.8867,53.0965,27324.0
2023-08-21 15:15:00,55.68,55.75,55.66,55.68,13803.0,53.0965,53.1632,53.0774,53.0965,13803.0
2023-08-21 15:20:00,55.68,55.75,55.67,55.74,11605.0,53.0965,53.1632,53.0869,53.1537,11605.0
2023-08-21 15:25:00,55.75,55.78,55.73,55.73,15498.0,53.1632,53.1918,53.1442,53.1442,15498.0
2023-08-21 15:30:00,55.73,55.74,55.68,55.71,25394.0,53.1442,53.1537,53.0965,53.1251,25394.0
2023-08-21 15:35:00,55.71,55.82,55.71,55.82,32701.0,53.1251,53.23,53.1251,53.23,32701.0
2023-08-21 15:40:00,55.83,55.88,55.8,55.8,81991.0,53.2395,53.2872,53.2109,53.2109,81991.0
2023-08-21 15:45:00,55.8,55.81,55.65,55.65,70737.0,53.2109,53.2204,53.0679,53.0679,70737.0
2023-08-21 15:50:00,55.66,55.72,55.6,55.69,70374.0,53.0774,53.1346,53.0202,53.106,70374.0
2023-08-21 15:55:00,55.69,55.74,55.65,55.71,137234.0,53.106,53.1537,53.0679,53.1251,137234.0
2023-08-22 09:30:00,55.67,55.75,54.92,54.93,66174.0,53.0869,53.1632,52.3717,52.3813,66174.0
2023-08-22 09:35:00,54.94,55.23,54.92,55.13,21626.0,52.3908,52.6674,52.3717,52.572,21626.0
2023-08-22 09:40:00,55.14,55.16,55.01,55.1,16258.0,52.5815,52.6006,52.4576,52.5434,16258.0
2023-08-22 09:45:00,55.12,55.23,55.12,55.23,18148.0,52.5625,52.6674,52.5625,52.6674,18148.0
2023-08-22 09:50:00,55.22,55.26,55.16,55.22,11957.0,52.6578,52.696,52.6006,52.6578,11957.0
2023-08-22 09:55:00,55.22,55.23,55.07,55.09,26114.0,52.6578,52.6674,52.5148,52.5339,26114.0
2023-08-22 10:00:00,55.08,55.26,55.02,55.22,21749.0,52.5243,52.696,52.4671,52.6578,21749.0
2023-08-22 10:05:00,55.2,55.23,55.08,55.1,12378.0,52.6388,52.6674,52.5243,52.5434,12378.0
2023-08-22 10:10:00,55.1,55.13,54.98,55.1,30704.0,52.5434,52.572,52.429,52.5434,30704.0
2023-08-22 10:15:00,55.09,55.24,55.09,55.23,65358.0,52.5339,52.6769,52.5339,52.6674,65358.0
2023-08-22 10:20:00,55.23,55.39,55.18,55.34,22656.0,52.6674,52.8199,52.6197,52.7723,22656.0
2023-08-22 10:25:00,55.35,55.38,55.25,55.28,19024.0,52.7818,52.8104,52.6864,52.715,19024.0
2023-08-22 10:30:00,55.28,55.28,55.18,55.27,18287.0,52.715,52.715,52.6197,52.7055,18287.0
2023-08-22 10:35:00,55.28,55.28,55.14,55.14,8403.0,52.715,52.715,52.5815,52.5815,8403.0
2023-08-22 10:40:00,55.14,55.17,55.05,55.09,13462.0,52.5815,52.6101,52.4957,52.5339,13462.0
2023-08-22 10:45:00,55.08,55.15,55.05,55.12,15326.0,52.5243,52.5911,52.4957,52.5625,15326.0
2023-08-22 10:50:00,55.13,55.29,55.13,55.26,11701.0,52.572,52.7246,52.572,52.696,11701.0
2023-08-22 10:55:00,55.26,55.28,55.23,55.23,10395.0,52.696,52.715,52.6674,52.6674,10395.0
2023-08-22 11:00:00,55.24,55.25,55.19,55.22,13031.0,52.6769,52.6864,52.6292,52.6578,13031.0
2023-08-22 11:05:00,55.22,55.22,55.16,55.19,10284.0,52.6578,52.6578,52.6006,52.6292,10284.0
2023-08-22 11:10:00,55.19,55.27,55.17,55.18,6670.0,52.6292,52.7055,52.6101,52.6197,6670.0
2023-08-22 11:15:00,55.19,55.28,55.19,55.26,8647.0,52.6292,52.715,52.6292,52.696,8647.0
2023-08-22 11:20:00,55.24,55.3,55.22,55.28,12584.0,52.6769,52.7341,52.6578,52.715,12584.0
2023-08-22 11:25:00,55.3,55.36,55.25,55.28,7431.0,52.7341,52.7913,52.6864,52.715,7431.0
2023-08-22 11:30:00,55.28,55.31,55.27,55.31,12739.0,52.715,52.7436,52.7055,52.7436,12739.0
2023-08-22 11:35:00,55.3,55.34,55.28,55.29,11618.0,52.7341,52.7723,52.715,52.7246,11618.0
2023-08-22 11:40:00,55.29,55.3,55.25,55.26,7975.0,52.7246,52.7341,52.6864,52.696,7975.0
2023-08-22 11:45:00,55.25,55.3,55.23,55.29,10996.0,52.6864,52.7341,52.6674,52.7246,10996.0
2023-08-22 11:50:00,55.29,55.36,55.28,55.36,14099.0,52.7246,52.7913,52.715,52.7913,14099.0
2023-08-22 11:55:00,55.37,55.39,55.27,55.29,7622.0,52.8009,52.8199,52.7055,52.7246,7622.0
2023-08-22 12:00:00,55.28,55.34,55.27,55.33,6219.0,52.715,52.7723,52.7055,52.7627,6219.0
2023-08-22 12:05:00,55.32,55.34,55.31,55.33,4310.0,52.7532,52.7723,52.7436,52.7627,4310.0
2023-08-22 12:10:00,55.34,55.39,55.28,55.29,7856.0,52.7723,52.8199,52.715,52.7246,7856.0
2023-08-22 12:15:00,55.29,55.34,55.27,55.31,7934.0,52.7246,52.7723,52.7055,52.7436,7934.0
2023-08-22 12:20:00,55.31,55.38,55.26,55.38,12136.0,52.7436,52.8104,52.696,52.8104,12136.0
2023-08-22 12:25:00,55.38,55.49,55.38,55.48,14218.0,52.8104,52.9153,52.8104,52.9058,14218.0
2023-08-22 12:30:00,55.48,55.52,55.43,55.44,11832.0,52.9058,52.9439,52.8581,52.8676,11832.0
2023-08-22 12:35:00,55.43,55.54,55.42,55.51,11671.0,52.8581,52.963,52.8485,52.9344,11671.0
2023-08-22 12:40:00,55.53,55.55,55.48,55.49,9265.0,52.9534,52.9725,52.9058,52.9153,9265.0
2023-08-22 12:45:00,55.49,55.49,55.39,55.39,4182.0,52.9153,52.9153,52.8199,52.8199,4182.0
2023-08-22 12:50:00,55.39,55.46,55.37,55.44,10060.0,52.8199,52.8867,52.8009,52.8676,10060.0
2023-08-22 12:55:00,55.45,55.45,55.36,55.38,12028.0,52.8772,52.8772,52.7913,52.8104,12028.0
2023-08-22 13:00:00,55.37,55.39,55.31,55.38,11170.0,52.8009,52.8199,52.7436,52.8104,11170.0
2023-08-22 13:05:00,55.39,55.42,55.35,55.38,10608.0,52.8199,52.8485,52.7818,52.8104,10608.0
2023-08-22 13:10:00,55.39,55.42,55.34,55.39,10961.0,52.8199,52.8485,52.7723,52.8199,10961.0
2023-08-22 13:15:00,55.37,55.37,55.33,55.34,8814.0,52.8009,52.8009,52.7627,52.7723,8814.0
2023-08-22 13:20:00,55.34,55.43,55.34,55.41,10683.0,52.7723,52.8581,52.7723,52.839,10683.0
2023-08-22 13:25:00,55.41,55.41,55.36,55.39,7756.0,52.839,52.839,52.7913,52.8199,7756.0
2023-08-22 13:30:00,55.39,55.39,55.3,55.32,8844.0,52.8199,52.8199,52.7341,52.7532,8844.0
2023-08-22 13:35:00,55.33,55.4,55.32,55.38,13522.0,52.7627,52.8295,52.7532,52.8104,13522.0
2023-08-22 13:40:00,55.38,55.4,55.35,55.37,9557.0,52.8104,52.8295,52.7818,52.8009,9557.0
2023-08-22 13:45:00,55.37,55.44,55.37,55.41,20605.0,52.8009,52.8676,52.8009,52.839,20605.0
2023-08-22 13:50:00,55.42,55.43,55.38,55.4,6679.0,52.8485,52.8581,52.8104,52.8295,6679.0
2023-08-22 13:55:00,55.4,55.4,55.36,55.38,8107.0,52.8295,52.8295,52.7913,52.8104,8107.0
2023-08-22 14:00:00,55.37,55.37,55.31,55.35,11252.0,52.8009,52.8009,52.7436,52.7818,11252.0
2023-08-22 14:05:00,55.38,55.41,55.37,55.41,4695.0,52.8104,52.839,52.8009,52.839,4695.0
2023-08-22 14:10:00,55.4,55.4,55.33,55.35,11391.0,52.8295,52.8295,52.7627,52.7818,11391.0
2023-08-22 14:15:00,55.35,55.37,55.34,55.35,7831.0,52.7818,52.8009,52.7723,52.7818,7831.0
2023-08-22 14:20:00,55.36,55.42,55.33,55.38,10818.0,52.7913,52.8485,52.7627,52.8104,10818.0
2023-08-22 14:25:00,55.4,55.4,55.35,55.36,7116.0,52.8295,52.8295,52.7818,52.7913,7116.0
2023-08-22 14:30:00,55.37,55.42,55.36,55.42,6118.0,52.8009,52.8485,52.7913,52.8485,6118.0
2023-08-22 14:35:00,55.43,55.51,55.43,55.49,9634.0,52.8581,52.9344,52.8581,52.9153,9634.0
2023-08-22 14:40:00,55.49,55.49,55.41,55.45,7730.0,52.9153,52.9153,52.839,52.8772,7730.0
2023-08-22 14:45:00,55.44,55.46,55.36,55.4,10295.0,52.8676,52.8867,52.7913,52.8295,10295.0
2023-08-22 14:50:00,55.39,55.39,55.33,55.33,10653.0,52.8199,52.8199,52.7627,52.7627,10653.0
2023-08-22 14:55:00,55.33,55.35,55.31,55.34,9199.0,52.7627,52.7818,52.7436,52.7723,9199.0
2023-08-22 15:00:00,55.34,55.41,55.34,55.41,7825.0,52.7723,52.839,52.7723,52.839,7825.0
2023-08-22 15:05:00,55.41,55.48,55.41,55.48,9508.0,52.839,52.9058,52.839,52.9058,9508.0
2023-08-22 15:10:00,55.48,55.51,55.46,55.49,8814.0,52.9058,52.9344,52.8867,52.9153,8814.0
2023-08-22 15:15:00,55.5,55.51,55.41,55.41,12349.0,52.9248,52.9344,52.839,52.839,12349.0
2023-08-22 15:20:00,55.4,55.41,55.34,55.34,11502.0,52.8295,52.839,52.7723,52.7723,11502.0
2023-08-22 15:25:00,55.34,55.39,55.33,55.38,24560.0,52.7723,52.8199,52.7627,52.8104,24560.0
2023-08-22 15:30:00,55.37,55.38,55.19,55.2,39316.0,52.8009,52.8104,52.6292,52.6388,39316.0
2023-08-22 15:35:00,55.19,55.25,55.16,55.25,45723.0,52.6292,52.6864,52.6006,52.6864,45723.0
2023-08-22 15:40:00,55.26,55.29,55.23,55.28,57511.0,52.696,52.7246,52.6674,52.715,57511.0
2023-08-22 15:45:00,55.27,55.34,55.22,55.23,59416.0,52.7055,52.7723,52.6578,52.6674,59416.0
2023-08-22 15:50:00,55.22,55.24,55.16,55.18,114105.0,52.6578,52.6769,52.6006,52.6197,114105.0
2023-08-22 15:55:00,55.17,55.3,55.17,55.19,206575.0,52.6101,52.7341,52.6101,52.6292,206575.0
2023-08-23 09:30:00,55.29,55.29,54.9,54.91,29214.0,52.7246,52.7246,52.3527,52.3622,29214.0
2023-08-23 09:35:00,54.93,55.11,54.9,54.92,17862.0,52.3813,52.5529,52.3527,52.3717,17862.0
2023-08-23 09:40:00,54.95,55.11,54.93,54.99,14561.0,52.4004,52.5529,52.3813,52.4385,14561.0
2023-08-23 09:45:00,55.0,55.21,54.95,55.2,34756.0,52.448,52.6483,52.4004,52.6388,34756.0
2023-08-23 09:50:00,55.2,55.25,55.14,55.15,9245.0,52.6388,52.6864,52.5815,52.5911,9245.0
2023-08-23 09:55:00,55.16,55.19,55.08,55.18,17684.0,52.6006,52.6292,52.5243,52.6197,17684.0
2023-08-23 10:00:00,55.15,55.18,55.06,55.11,21617.0,52.5911,52.6197,52.5052,52.5529,21617.0
2023-08-23 10:05:00,55.11,55.11,55.0,55.05,13688.0,52.5529,52.5529,52.448,52.4957,13688.0
2023-08-23 10:10:00,55.04,55.09,55.03,55.05,13714.0,52.4862,52.5339,52.4766,52.4957,13714.0
2023-08-23 10:15:00,55.05,55.07,54.98,55.01,26935.0,52.4957,52.5148,52.429,52.4576,26935.0
2023-08-23 10:20:00,55.01,55.08,54.98,55.04,14028.0,52.4576,52.5243,52.429,52.4862,14028.0
2023-08-23 10:25:00,55.03,55.06,55.0,55.03,25997.0,52.4766,52.5052,52.448,52.4766,25997.0
2023-08-23 10:30:00,55.03,55.05,54.89,54.91,52178.0,52.4766,52.4957,52.3431,52.3622,52178.0
2023-08-23 10:35:00,54.91,54.91,54.79,54.87,28445.0,52.3622,52.3622,52.2478,52.3241,28445.0
2023-08-23 10:40:00,54.86,54.86,54.76,54.82,16042.0,52.3145,52.3145,52.2192,52.2764,16042.0
2023-08-23 10:45:00,54.83,55.04,54.83,55.0,31126.0,52.2859,52.4862,52.2859,52.448,31126.0
2023-08-23 10:50:00,55.0,55.05,54.85,54.86,9576.0,52.448,52.4957,52.305,52.3145,9576.0
2023-08-23 10:55:00,54.84,54.95,54.84,54.95,11026.0,52.2955,52.4004,52.2955,52.4004,11026.0
2023-08-23 11:00:00,54.94,54.95,54.87,54.9,10811.0,52.3908,52.4004,52.3241,52.3527,10811.0
2023-08-23 11:05:00,54.91,54.92,54.84,54.91,7412.0,52.3622,52.3717,52.2955,52.3622,7412.0
2023-08-23 11:10:00,54.92,54.92,54.86,54.87,7953.0,52.3717,52.3717,52.3145,52.3241,7953.0
2023-08-23 11:15:00,54.87,54.9,54.82,54.84,7730.0,52.3241,52.3527,52.2764,52.2955,7730.0
2023-08-23 11:20:00,54.84,54.91,54.83,54.85,11760.0,52.2955,52.3622,52.2859,52.305,11760.0
2023-08-23 11:25:00,54.84,54.86,54.81,54.84,10803.0,52.2955,52.3145,52.2668,52.2955,10803.0
2023-08-23 11:30:00,54.83,54.83,54.77,54.83,10187.0,52.2859,52.2859,52.2287,52.2859,10187.0
2023-08-23 11:35:00,54.83,54.87,54.78,54.83,12791.0,52.2859,52.3241,52.2382,52.2859,12791.0
2023-08-23 11:40:00,54.84,54.84,54.79,54.82,11254.0,52.2955,52.2955,52.2478,52.2764,11254.0
2023-08-23 11:45:00,54.83,54.99,54.83,54.99,17532.0,52.2859,52.4385,52.2859,52.4385,17532.0
2023-08-23 11:50:00,55.0,55.02,54.98,54.98,8062.0,52.448,52.4671,52.429,52.429,8062.0
2023-08-23 11:55:00,54.96,55.03,54.94,55.01,9749.0,52.4099,52.4766,52.3908,52.4576,9749.0
2023-08-23 12:00:00,55.01,55.03,54.99,55.02,10729.0,52.4576,52.4766,52.4385,52.4671,10729.0
2023-08-23 12:05:00,55.03,55.03,54.97,54.97,8564.0,52.4766,52.4766,52.4194,52.4194,8564.0
2023-08-23 12:10:00,54.96,54.96,54.87,54.87,16244.0,52.4099,52.4099,52.3241,52.3241,16244.0
2023-08-23 12:15:00,54.87,54.89,54.81,54.85,9752.0,52.3241,52.3431,52.2668,52.305,9752.0
2023-08-23 12:20:00,54.86,54.92,54.85,54.9,11037.0,52.3145,52.3717,52.305,52.3527,11037.0
2023-08-23 12:25:00,54.91,54.93,54.87,54.9,9246.0,52.3622,52.3813,52.3241,52.3527,9246.0
2023-08-23 12:30:00,54.91,54.94,54.9,54.91,10550.0,52.3622,52.3908,52.3527,52.3622,10550.0
2023-08-23 12:35:00,54.91,54.98,54.91,54.94,8446.0,52.3622,52.429,52.3622,52.3908,8446.0
2023-08-23 12:40:00,54.96,55.03,54.96,55.01,7455.0,52.4099,52.4766,52.4099,52.4576,7455.0
2023-08-23 12:45:00,55.0,55.09,54.98,55.09,15920.0,52.448,52.5339,52.429,52.5339,15920.0
2023-08-23 12:50:00,55.08,55.09,55.0,55.04,7472.0,52.5243,52.5339,52.448,52.4862,7472.0
2023-08-23 12:55:00,55.04,55.07,55.02,55.04,9459.0,52.4862,52.5148,52.4671,52.4862,9459.0
2023-08-23 13:00:00,55.03,55.06,55.0,55.06,7917.0,52.4766,52.5052,52.448,52.5052,7917.0
2023-08-23 13:05:00,55.07,55.09,55.05,55.06,4870.0,52.5148,52.5339,52.4957,52.5052,4870.0
2023-08-23 13:10:00,55.07,55.08,55.01,55.01,7665.0,52.5148,52.5243,52.4576,52.4576,7665.0
2023-08-23 13:15:00,55.01,55.08,55.0,55.08,13707.0,52.4576,52.5243,52.448,52.5243,13707.0
2023-08-23 13:20:00,55.07,55.09,55.05,55.06,16477.0,52.5148,52.5339,52.4957,52.5052,16477.0
2023-08-23 13:25:00,55.06,55.1,55.04,55.05,9687.0,52.5052,52.5434,52.4862,52.4957,9687.0
2023-08-23 13:30:00,55.06,55.1,55.05,55.09,12326.0,52.5052,52.5434,52.4957,52.5339,12326.0
2023-08-23 13:35:00,55.08,55.18,55.08,55.15,12881.0,52.5243,52.6197,52.5243,52.5911,12881.0
2023-08-23 13:40:00,55.16,55.16,55.09,55.12,9286.0,52.6006,52.6006,52.5339,52.5625,9286.0
2023-08-23 13:45:00,55.12,55.16,55.1,55.14,8034.0,52.5625,52.6006,52.5434,52.5815,8034.0
2023-08-23 13:50:00,55.12,55.17,55.1,55.15,8340.0,52.5625,52.6101,52.5434,52.5911,8340.0
2023-08-23 13:55:00,55.14,55.18,55.12,55.17,11536.0,52.5815,52.6197,52.5625,52.6101,11536.0
2023-08-23 14:00:00,55.17,55.2,55.15,55.15,5168.0,52.6101,52.6388,52.5911,52.5911,5168.0
2023-08-23 14:05:00,55.15,55.15,55.07,55.12,13337.0,52.5911,52.5911,52.5148,52.5625,13337.0
2023-08-23 14:10:00,55.12,55.22,55.11,55.2,10284.0,52.5625,52.6578,52.5529,52.6388,10284.0
2023-08-23 14:15:00,55.19,55.21,55.15,55.19,19480.0,52.6292,52.6483,52.5911,52.6292,19480.0
2023-08-23 14:20:00,55.19,55.2,55.1,55.15,15935.0,52.6292,52.6388,52.5434,52.5911,15935.0
2023-08-23 14:25:00,55.16,55.19,55.1,55.1,8672.0,52.6006,52.6292,52.5434,52.5434,8672.0
2023-08-23 14:30:00,55.11,55.12,55.1,55.12,10462.0,52.5529,52.5625,52.5434,52.5625,10462.0
2023-08-23 14:35:00,55.12,55.12,55.06,55.08,12735.0,52.5625,52.5625,52.5052,52.5243,12735.0
2023-08-23 14:40:00,55.07,55.1,55.06,55.08,9309.0,52.5148,52.5434,52.5052,52.5243,9309.0
2023-08-23 14:45:00,55.07,55.15,55.05,55.14,30511.0,52.5148,52.5911,52.4957,52.5815,30511.0
2023-08-23 14:50:00,55.15,55.16,55.11,55.11,9800.0,52.5911,52.6006,52.5529,52.5529,9800.0
2023-08-23 14:55:00,55.1,55.11,55.06,55.09,12881.0,52.5434,52.5529,52.5052,52.5339,12881.0
2023-08-23 15:00:00,55.09,55.19,55.06,55.19,12301.0,52.5339,52.6292,52.5052,52.6292,12301.0
2023-08-23 15:05:00,55.19,55.24,55.18,55.23,9463.0,52.6292,52.6769,52.6197,52.6674,9463.0
2023-08-23 15:10:00,55.22,55.24,55.19,55.21,12081.0,52.6578,52.6769,52.6292,52.6483,12081.0
2023-08-23 15:15:00,55.21,55.22,55.15,55.16,12833.0,52.6483,52.6578,52.5911,52.6006,12833.0
2023-08-23 15:20:00,55.16,55.17,55.13,55.16,10678.0,52.6006,52.6101,52.572,52.6006,10678.0
2023-08-23 15:25:00,55.16,55.2,55.13,55.2,18471.0,52.6006,52.6388,52.572,52.6388,18471.0
2023-08-23 15:30:00,55.19,55.25,55.16,55.24,34234.0,52.6292,52.6864,52.6006,52.6769,34234.0
2023-08-23 15:35:00,55.24,55.25,55.19,55.23,33906.0,52.6769,52.6864,52.6292,52.6674,33906.0
2023-08-23 15:40:00,55.24,55.33,55.23,55.29,38646.0,52.6769,52.7627,52.6674,52.7246,38646.0
2023-08-23 15:45:00,55.29,55.35,55.28,55.3,45039.0,52.7246,52.7818,52.715,52.7341,45039.0
2023-08-23 15:50:00,55.29,55.31,55.23,55.25,96037.0,52.7246,52.7436,52.6674,52.6864,96037.0
2023-08-23 15:55:00,55.25,55.29,55.22,55.29,178101.0,52.6864,52.7246,52.6578,52.7246,178101.0
2023-08-24 09:30:00,55.36,55.49,55.25,55.31,34760.0,52.7913,52.9153,52.6864,52.7436,34760.0
2023-08-24 09:35:00,55.29,55.44,55.29,55.41,7763.0,52.7246,52.8676,52.7246,52.839,7763.0
2023-08-24 09:40:00,55.41,55.42,55.24,55.27,8063.0,52.839,52.8485,52.6769,52.7055,8063.0
2023-08-24 09:45:00,55.31,55.59,55.29,55.53,11155.0,52.7436,53.0107,52.7246,52.9534,11155.0
2023-08-24 09:50:00,55.54,55.56,55.45,55.5,23257.0,52.963,52.982,52.8772,52.9248,23257.0
2023-08-24 09:55:00,55.52,55.76,55.51,55.72,20779.0,52.9439,53.1728,52.9344,53.1346,20779.0
2023-08-24 10:00:00,55.76,55.81,55.67,55.73,20399.0,53.1728,53.2204,53.0869,53.1442,20399.0
2023-08-24 10:05:00,55.72,55.79,55.65,55.65,10231.0,53.1346,53.2014,53.0679,53.0679,10231.0
2023-08-24 10:10:00,55.64,55.64,55.52,55.54,10859.0,53.0583,53.0583,52.9439,52.963,10859.0
2023-08-24 10:15:00,55.54,55.54,55.43,55.47,12159.0,52.963,52.963,52.8581,52.8962,12159.0
2023-08-24 10:20:00,55.47,55.51,55.36,55.37,8294.0,52.8962,52.9344,52.7913,52.8009,8294.0
2023-08-24 10:25:00,55.34,55.39,55.32,55.34,10187.0,52.7723,52.8199,52.7532,52.7723,10187.0
2023-08-24 10:30:00,55.32,55.34,55.21,55.24,23360.0,52.7532,52.7723,52.6483,52.6769,23360.0
2023-08-24 10:35:00,55.23,55.4,55.22,55.38,23477.0,52.6674,52.8295,52.6578,52.8104,23477.0
2023-08-24 10:40:00,55.39,55.42,55.23,55.29,14793.0,52.8199,52.8485,52.6674,52.7246,14793.0
2023-08-24 10:45:00,55.27,55.27,55.21,55.23,11430.0,52.7055,52.7055,52.6483,52.6674,11430.0
2023-08-24 10:50:00,55.23,55.31,55.22,55.26,10836.0,52.6674,52.7436,52.6578,52.696,10836.0
2023-08-24 10:55:00,55.26,55.27,55.21,55.24,15596.0,52.696,52.7055,52.6483,52.6769,15596.0
2023-08-24 11:00:00,55.24,55.24,55.13,55.15,23683.0,52.6769,52.6769,52.572,52.5911,23683.0
2023-08-24 11:05:00,55.17,55.2,55.07,55.09,7332.0,52.6101,52.6388,52.5148,52.5339,7332.0
2023-08-24 11:10:00,55.09,55.1,55.05,55.06,13353.0,52.5339,52.5434,52.4957,52.5052,13353.0
2023-08-24 11:15:00,55.06,55.13,55.06,55.11,9159.0,52.5052,52.572,52.5052,52.5529,9159.0
2023-08-24 11:20:00,55.11,55.15,55.09,55.14,7472.0,52.5529,52.5911,52.5339,52.5815,7472.0
2023-08-24 11:25:00,55.12,55.15,55.07,55.14,13360.0,52.5625,52.5911,52.5148,52.5815,13360.0
2023-08-24 11:30:00,55.14,55.23,55.13,55.17,9078.0,52.5815,52.6674,52.572,52.6101,9078.0
2023-08-24 11:35:00,55.16,55.2,55.15,55.16,8133.0,52.6006,52.6388,52.5911,52.6006,8133.0
2023-08-24 11:40:00,55.17,55.18,55.14,55.17,10137.0,52.6101,52.6197,52.5815,52.6101,10137.0
2023-08-24 11:45:00,55.16,55.16,55.03,55.05,13548.0,52.6006,52.6006,52.4766,52.4957,13548.0
2023-08-24 11:50:00,55.05,55.18,55.05,55.09,10369.0,52.4957,52.6197,52.4957,52.5339,10369.0
2023-08-24 11:55:00,55.09,55.14,55.06,55.08,11228.0,52.5339,52.5815,52.5052,52.5243,11228.0
2023-08-24 12:00:00,55.09,55.18,55.09,55.17,7952.0,52.5339,52.6197,52.5339,52.6101,7952.0
2023-08-24 12:05:00,55.18,55.27,55.17,55.2,7792.0,52.6197,52.7055,52.6101,52.6388,7792.0
2023-08-24 12:10:00,55.19,55.22,55.19,55.21,4867.0,52.6292,52.6578,52.6292,52.6483,4867.0
2023-08-24 12:15:00,55.22,55.31,55.17,55.2,15938.0,52.6578,52.7436,52.6101,52.6388,15938.0
2023-08-24 12:20:00,55.21,55.36,55.21,55.36,16874.0,52.6483,52.7913,52.6483,52.7913,16874.0
2023-08-24 12:25:00,55.36,55.37,55.24,55.26,8969.0,52.7913,52.8009,52.6769,52.696,8969.0
2023-08-24 12:30:00,55.26,55.31,55.25,55.28,8435.0,52.696,52.7436,52.6864,52.715,8435.0
2023-08-24 12:35:00,55.28,55.29,55.25,55.28,8302.0,52.715,52.7246,52.6864,52.715,8302.0
2023-08-24 12:40:00,55.29,55.35,55.29,55.3,6066.0,52.7246,52.7818,52.7246,52.7341,6066.0
2023-08-24 12:45:00,55.28,55.34,55.26,55.34,13824.0,52.715,52.7723,52.696,52.7723,13824.0
2023-08-24 12:50:00,55.34,55.34,55.26,55.29,5647.0,52.7723,52.7723,52.696,52.7246,5647.0
2023-08-24 12:55:00,55.29,55.35,55.27,55.32,13318.0,52.7246,52.7818,52.7055,52.7532,13318.0
2023-08-24 13:00:00,55.34,55.37,55.28,55.29,7361.0,52.7723,52.8009,52.715,52.7246,7361.0
2023-08-24 13:05:00,55.29,55.35,55.28,55.35,7235.0,52.7246,52.7818,52.715,52.7818,7235.0
2023-08-24 13:10:00,55.36,55.36,55.28,55.3,7677.0,52.7913,52.7913,52.715,52.7341,7677.0
2023-08-24 13:15:00,55.28,55.28,55.17,55.19,6765.0,52.715,52.715,52.6101,52.6292,6765.0
2023-08-24 13:20:00,55.19,55.21,55.09,55.11,12257.0,52.6292,52.6483,52.5339,52.5529,12257.0
2023-08-24 13:25:00,55.11,55.12,55.07,55.08,6824.0,52.5529,52.5625,52.5148,52.5243,6824.0
2023-08-24 13:30:00,55.08,55.11,55.05,55.07,20892.0,52.5243,52.5529,52.4957,52.5148,20892.0
2023-08-24 13:35:00,55.07,55.2,55.07,55.18,6900.0,52.5148,52.6388,52.5148,52.6197,6900.0
2023-08-24 13:40:00,55.18,55.22,55.17,55.17,9495.0,52.6197,52.6578,52.6101,52.6101,9495.0
2023-08-24 13:45:00,55.17,55.25,55.17,55.19,8505.0,52.6101,52.6864,52.6101,52.6292,8505.0
2023-08-24 13:50:00,55.18,55.2,55.18,55.18,5646.0,52.6197,52.6388,52.6197,52.6197,5646.0
2023-08-24 13:55:00,55.18,55.23,55.18,55.22,8199.0,52.6197,52.6674,52.6197,52.6578,8199.0
2023-08-24 14:00:00,55.23,55.29,55.23,55.25,5314.0,52.6674,52.7246,52.6674,52.6864,5314.0
2023-08-24 14:05:00,55.25,55.28,55.24,55.27,10482.0,52.6864,52.715,52.6769,52.7055,10482.0
2023-08-24 14:10:00,55.27,55.28,55.22,55.26,8792.0,52.7055,52.715,52.6578,52.696,8792.0
2023-08-24 14:15:00,55.25,55.25,55.18,55.2,9314.0,52.6864,52.6864,52.6197,52.6388,9314.0
2023-08-24 14:20:00,55.2,55.24,55.19,55.23,8899.0,52.6388,52.6769,52.6292,52.6674,8899.0
2023-08-24 14:25:00,55.23,55.27,55.21,55.21,20452.0,52.6674,52.7055,52.6483,52.6483,20452.0
2023-08-24 14:30:00,55.21,55.24,55.14,55.16,10639.0,52.6483,52.6769,52.5815,52.6006,10639.0
2023-08-24 14:35:00,55.15,55.15,55.08,55.15,15536.0,52.5911,52.5911,52.5243,52.5911,15536.0
2023-08-24 14:40:00,55.15,55.16,55.13,55.15,13950.0,52.5911,52.6006,52.572,52.5911,13950.0
2023-08-24 14:45:00,55.15,55.23,55.11,55.18,23175.0,52.5911,52.6674,52.5529,52.6197,23175.0
2023-08-24 14:50:00,55.19,55.22,55.17,55.19,11403.0,52.6292,52.6578,52.6101,52.6292,11403.0
2023-08-24 14:55:00,55.18,55.25,55.18,55.22,7400.0,52.6197,52.6864,52.6197,52.6578,7400.0
2023-08-24 15:00:00,55.23,55.33,55.22,55.33,12303.0,52.6674,52.7627,52.6578,52.7627,12303.0
2023-08-24 15:05:00,55.33,55.34,55.29,55.33,11297.0,52.7627,52.7723,52.7246,52.7627,11297.0
2023-08-24 15:10:00,55.32,55.4,55.31,55.37,17230.0,52.7532,52.8295,52.7436,52.8009,17230.0
2023-08-24 15:15:00,55.38,55.39,55.34,55.36,14027.0,52.8104,52.8199,52.7723,52.7913,14027.0
2023-08-24 15:20:00,55.36,55.4,55.33,55.35,16589.0,52.7913,52.8295,52.7627,52.7818,16589.0
2023-08-24 15:25:00,55.35,55.4,55.35,55.37,16055.0,52.7818,52.8295,52.7818,52.8009,16055.0
2023-08-24 15:30:00,55.37,55.48,55.36,55.45,30097.0,52.8009,52.9058,52.7913,52.8772,30097.0
2023-08-24 15:35:00,55.44,55.46,55.35,55.35,19319.0,52.8676,52.8867,52.7818,52.7818,19319.0
2023-08-24 15:40:00,55.35,55.36,55.3,55.33,21696.0,52.7818,52.7913,52.7341,52.7627,21696.0
2023-08-24 15:45:00,55.32,55.33,55.24,55.3,25473.0,52.7532,52.7627,52.6769,52.7341,25473.0
2023-08-24 15:50:00,55.29,55.39,55.27,55.29,63415.0,52.7246,52.8199,52.7055,52.7246,63415.0
2023-08-24 15:55:00,55.28,55.32,55.22,55.24,130224.0,52.715,52.7532,52.6578,52.6769,130224.0
2023-08-25 09:30:00,54.82,54.9,54.22,54.23,69951.0,52.2764,52.3527,51.7042,51.7138,69951.0
2023-08-25 09:35:00,54.25,54.75,54.25,54.7,108263.0,51.7328,52.2096,51.7328,52.162,108263.0
2023-08-25 09:40:00,54.7,54.7,54.32,54.32,60663.0,52.162,52.162,51.7996,51.7996,60663.0
2023-08-25 09:45:00,54.33,54.54,54.32,54.49,39978.0,51.8091,52.0094,51.7996,51.9617,39978.0
2023-08-25 09:50:00,54.5,54.55,54.35,54.41,60635.0,51.9712,52.0189,51.8282,51.8854,60635.0
2023-08-25 09:55:00,54.4,54.49,54.33,54.48,86839.0,51.8759,51.9617,51.8091,51.9522,86839.0
2023-08-25 10:00:00,54.48,54.54,54.3,54.38,39550.0,51.9522,52.0094,51.7805,51.8568,39550.0
2023-08-25 10:05:00,54.4,54.63,54.36,54.51,70987.0,51.8759,52.0952,51.8377,51.9808,70987.0
2023-08-25 10:10:00,54.52,54.57,54.43,54.54,35180.0,51.9903,52.038,51.9045,52.0094,35180.0
2023-08-25 10:15:00,54.55,54.82,54.48,54.55,30289.0,52.0189,52.2764,51.9522,52.0189,30289.0
2023-08-25 10:20:00,54.57,54.61,54.45,54.48,28797.0,52.038,52.0761,51.9236,51.9522,28797.0
2023-08-25 10:25:00,54.48,54.53,54.4,54.41,35797.0,51.9522,51.9998,51.8759,51.8854,35797.0
2023-08-25 10:30:00,54.39,54.39,54.21,54.26,38110.0,51.8663,51.8663,51.6947,51.7424,38110.0
2023-08-25 10:35:00,54.27,54.31,54.18,54.21,23451.0,51.7519,51.79,51.6661,51.6947,23451.0
2023-08-25 10:40:00,54.2,54.31,54.14,54.17,24592.0,51.6852,51.79,51.6279,51.6565,24592.0
2023-08-25 10:45:00,54.18,54.21,54.06,54.12,37239.0,51.6661,51.6947,51.5516,51.6089,37239.0
2023-08-25 10:50:00,54.12,54.14,53.97,54.0,35542.0,51.6089,51.6279,51.4658,51.4944,35542.0
2023-08-25 10:55:00,54.0,54.04,53.96,53.98,21740.0,51.4944,51.5326,51.4563,51.4754,21740.0
2023-08-25 11:00:00,53.96,54.05,53.84,54.03,31457.0,51.4563,51.5421,51.3419,51.523,31457.0
2023-08-25 11:05:00,54.03,54.29,54.03,54.27,22090.0,51.523,51.771,51.523,51.7519,22090.0
2023-08-25 11:10:00,54.27,54.37,54.23,54.25,14879.0,51.7519,51.8473,51.7138,51.7328,14879.0
2023-08-25 11:15:00,54.26,54.33,54.24,54.33,10029.0,51.7424,51.8091,51.7233,51.8091,10029.0
2023-08-25 11:20:00,54.33,54.47,54.32,54.45,11966.0,51.8091,51.9426,51.7996,51.9236,11966.0
2023-08-25 11:25:00,54.47,54.61,54.47,54.61,18116.0,51.9426,52.0761,51.9426,52.0761,18116.0
2023-08-25 11:30:00,54.6,54.63,54.52,54.55,9912.0,52.0666,52.0952,51.9903,52.0189,9912.0
2023-08-25 11:35:00,54.56,54.68,54.54,54.54,26715.0,52.0284,52.1429,52.0094,52.0094,26715.0
2023-08-25 11:40:00,54.54,54.56,54.34,54.35,35539.0,52.0094,52.0284,51.8187,51.8282,35539.0
2023-08-25 11:45:00,54.35,54.45,54.33,54.37,24492.0,51.8282,51.9236,51.8091,51.8473,24492.0
2023-08-25 11:50:00,54.36,54.4,54.28,54.32,32527.0,51.8377,51.8759,51.7614,51.7996,32527.0
2023-08-25 11:55:00,54.31,54.35,54.24,54.28,17587.0,51.79,51.8282,51.7233,51.7614,17587.0
2023-08-25 12:00:00,54.26,54.34,54.23,54.26,12322.0,51.7424,51.8187,51.7138,51.7424,12322.0
2023-08-25 12:05:00,54.25,54.27,54.18,54.25,15206.0,51.7328,51.7519,51.6661,51.7328,15206.0
2023-08-25 12:10:00,54.25,54.35,54.25,54.3,34937.0,51.7328,51.8282,51.7328,51.7805,34937.0
2023-08-25 12:15:00,54.3,54.31,54.24,54.29,19583.0,51.7805,51.79,51.7233,51.771,19583.0
2023-08-25 12:20:00,54.32,54.47,54.31,54.39,23572.0,51.7996,51.9426,51.79,51.8663,23572.0
2023-08-25 12:25:00,54.39,54.53,54.38,54.51,32323.0,51.8663,51.9998,51.8568,51.9808,32323.0
2023-08-25 12:30:00,54.5,54.62,54.46,54.49,36429.0,51.9712,52.0857,51.9331,51.9617,36429.0
2023-08-25 12:35:00,54.48,54.52,54.45,54.52,21263.0,51.9522,51.9903,51.9236,51.9903,21263.0
2023-08-25 12:40:00,54.5,54.52,54.46,54.49,10203.0,51.9712,51.9903,51.9331,51.9617,10203.0
2023-08-25 12:45:00,54.48,54.5,54.45,54.5,10825.0,51.9522,51.9712,51.9236,51.9712,10825.0
2023-08-25 12:50:00,54.5,54.51,54.41,54.41,10533.0,51.9712,51.9808,51.8854,51.8854,10533.0
2023-08-25 12:55:00,54.4,54.47,54.39,54.47,9654.0,51.8759,51.9426,51.8663,51.9426,9654.0
2023-08-25 13:00:00,54.47,54.53,54.45,54.5,18540.0,51.9426,51.9998,51.9236,51.9712,18540.0
2023-08-25 13:05:00,54.5,54.57,54.5,54.52,11409.0,51.9712,52.038,51.9712,51.9903,11409.0
2023-08-25 13:10:00,54.5,54.54,54.42,54.51,18102.0,51.9712,52.0094,51.8949,51.9808,18102.0
2023-08-25 13:15:00,54.51,54.55,54.43,54.46,7795.0,51.9808,52.0189,51.9045,51.9331,7795.0
2023-08-25 13:20:00,54.46,54.47,54.42,54.45,12922.0,51.9331,51.9426,51.8949,51.9236,12922.0
2023-08-25 13:25:00,54.45,54.47,54.38,54.46,17287.0,51.9236,51.9426,51.8568,51.9331,17287.0
2023-08-25 13:30:00,54.48,54.53,54.45,54.5,8671.0,51.9522,51.9998,51.9236,51.9712,8671.0
2023-08-25 13:35:00,54.52,54.59,54.49,54.51,16830.0,51.9903,52.0571,51.9617,51.9808,16830.0
2023-08-25 13:40:00,54.51,54.56,54.5,54.56,7662.0,51.9808,52.0284,51.9712,52.0284,7662.0
2023-08-25 13:45:00,54.55,54.56,54.49,54.52,17526.0,52.0189,52.0284,51.9617,51.9903,17526.0
2023-08-25 13:50:00,54.53,54.59,54.52,54.58,12044.0,51.9998,52.0571,51.9903,52.0475,12044.0
2023-08-25 13:55:00,54.57,54.63,54.55,54.62,12908.0,52.038,52.0952,52.0189,52.0857,12908.0
2023-08-25 14:00:00,54.62,54.65,54.54,54.55,15002.0,52.0857,52.1143,52.0094,52.0189,15002.0
2023-08-25 14:05:00,54.56,54.62,54.55,54.61,15389.0,52.0284,52.0857,52.0189,52.0761,15389.0
2023-08-25 14:10:00,54.61,54.64,54.59,54.6,13564.0,52.0761,52.1047,52.0571,52.0666,13564.0
2023-08-25 14:15:00,54.6,54.6,54.5,54.54,31034.0,52.0666,52.0666,51.9712,52.0094,31034.0
2023-08-25 14:20:00,54.54,54.65,54.54,54.64,19426.0,52.0094,52.1143,52.0094,52.1047,19426.0
2023-08-25 14:25:00,54.65,54.71,54.65,54.69,10942.0,52.1143,52.1715,52.1143,52.1524,10942.0
2023-08-25 14:30:00,54.7,54.81,54.7,54.79,16416.0,52.162,52.2668,52.162,52.2478,16416.0
2023-08-25 14:35:00,54.8,54.83,54.77,54.8,11888.0,52.2573,52.2859,52.2287,52.2573,11888.0
2023-08-25 14:40:00,54.8,54.86,54.72,54.73,17676.0,52.2573,52.3145,52.181,52.1906,17676.0
2023-08-25 14:45:00,54.73,54.81,54.69,54.81,12865.0,52.1906,52.2668,52.1524,52.2668,12865.0
2023-08-25 14:50:00,54.83,54.84,54.79,54.8,10908.0,52.2859,52.2955,52.2478,52.2573,10908.0
2023-08-25 14:55:00,54.81,54.92,54.8,54.92,15015.0,52.2668,52.3717,52.2573,52.3717,15015.0
2023-08-25 15:00:00,54.92,54.96,54.9,54.94,12921.0,52.3717,52.4099,52.3527,52.3908,12921.0
2023-08-25 15:05:00,54.95,55.02,54.88,55.01,18008.0,52.4004,52.4671,52.3336,52.4576,18008.0
2023-08-25 15:10:00,55.02,55.08,55.0,55.01,17685.0,52.4671,52.5243,52.448,52.4576,17685.0
2023-08-25 15:15:00,55.03,55.08,55.0,55.05,18984.0,52.4766,52.5243,52.448,52.4957,18984.0
2023-08-25 15:20:00,55.07,55.1,55.04,55.07,20775.0,52.5148,52.5434,52.4862,52.5148,20775.0
2023-08-25 15:25:00,55.07,55.13,55.05,55.13,22008.0,52.5148,52.572,52.4957,52.572,22008.0
2023-08-25 15:30:00,55.13,55.15,54.99,55.07,32756.0,52.572,52.5911,52.4385,52.5148,32756.0
2023-08-25 15:35:00,55.07,55.07,54.94,55.01,39031.0,52.5148,52.5148,52.3908,52.4576,39031.0
2023-08-25 15:40:00,55.0,55.01,54.9,54.99,23218.0,52.448,52.4576,52.3527,52.4385,23218.0
2023-08-25 15:45:00,54.98,55.02,54.86,54.86,60597.0,52.429,52.4671,52.3145,52.3145,60597.0
2023-08-25 15:50:00,54.85,54.85,54.74,54.79,66093.0,52.305,52.305,52.2001,52.2478,66093.0
2023-08-25 15:55:00,54.79,54.86,54.71,54.73,206498.0,52.2478,52.3145,52.1715,52.1906,206498.0
2023-08-28 09:30:00,55.27,55.46,55.07,55.37,23923.0,52.7055,52.8867,52.5148,52.8009,23923.0
2023-08-28 09:35:00,55.38,55.95,55.38,55.86,15614.0,52.8104,53.354,52.8104,53.2681,15614.0
2023-08-28 09:40:00,55.83,55.87,55.74,55.82,32313.0,53.2395,53.2777,53.1537,53.23,32313.0
2023-08-28 09:45:00,55.81,55.81,55.62,55.69,13735.0,53.2204,53.2204,53.0393,53.106,13735.0
2023-08-28 09:50:00,55.69,55.79,55.67,55.74,19658.0,53.106,53.2014,53.0869,53.1537,19658.0
2023-08-28 09:55:00,55.73,55.96,55.72,55.88,19792.0,53.1442,53.3635,53.1346,53.2872,19792.0
2023-08-28 10:00:00,55.89,55.95,55.86,55.94,7611.0,53.2967,53.354,53.2681,53.3444,7611.0
2023-08-28 10:05:00,55.95,56.06,55.87,56.02,45460.0,53.354,53.4588,53.2777,53.4207,45460.0
2023-08-28 10:10:00,56.02,56.11,56.02,56.11,15539.0,53.4207,53.5065,53.4207,53.5065,15539.0
2023-08-28 10:15:00,56.11,56.11,55.97,56.09,13476.0,53.5065,53.5065,53.373,53.4875,13476.0
2023-08-28 10:20:00,56.09,56.09,55.98,56.01,12668.0,53.4875,53.4875,53.3826,53.4112,12668.0
2023-08-28 10:25:00,56.03,56.05,55.97,56.01,14974.0,53.4302,53.4493,53.373,53.4112,14974.0
2023-08-28 10:30:00,56.01,56.04,55.95,56.03,14264.0,53.4112,53.4398,53.354,53.4302,14264.0
2023-08-28 10:35:00,56.02,56.04,55.93,55.94,9842.0,53.4207,53.4398,53.3349,53.3444,9842.0
2023-08-28 10:40:00,55.94,55.97,55.86,55.9,6123.0,53.3444,53.373,53.2681,53.3063,6123.0
2023-08-28 10:45:00,55.89,55.91,55.78,55.86,18988.0,53.2967,53.3158,53.1918,53.2681,18988.0
2023-08-28 10:50:00,55.87,55.9,55.74,55.79,21189.0,53.2777,53.3063,53.1537,53.2014,21189.0
2023-08-28 10:55:00,55.79,55.91,55.77,55.91,23894.0,53.2014,53.3158,53.1823,53.3158,23894.0
2023-08-28 11:00:00,55.91,55.92,55.8,55.84,33229.0,53.3158,53.3253,53.2109,53.2491,33229.0
2023-08-28 11:05:00,55.85,55.89,55.81,55.86,17776.0,53.2586,53.2967,53.2204,53.2681,17776.0
2023-08-28 11:10:00,55.86,55.87,55.75,55.85,10351.0,53.2681,53.2777,53.1632,53.2586,10351.0
2023-08-28 11:15:00,55.86,55.88,55.81,55.84,9922.0,53.2681,53.2872,53.2204,53.2491,9922.0
2023-08-28 11:20:00,55.85,55.88,55.84,55.86,13352.0,53.2586,53.2872,53.2491,53.2681,13352.0
2023-08-28 11:25:00,55.86,55.91,55.85,55.88,9408.0,53.2681,53.3158,53.2586,53.2872,9408.0
2023-08-28 11:30:00,55.88,55.89,55.82,55.87,30605.0,53.2872,53.2967,53.23,53.2777,30605.0
2023-08-28 11:35:00,55.87,55.97,55.86,55.95,8369.0,53.2777,53.373,53.2681,53.354,8369.0
2023-08-28 11:40:00,55.96,55.96,55.83,55.87,11740.0,53.3635,53.3635,53.2395,53.2777,11740.0
2023-08-28 11:45:00,55.86,55.9,55.84,55.84,11968.0,53.2681,53.3063,53.2491,53.2491,11968.0
2023-08-28 11:50:00,55.84,55.84,55.8,55.81,42713.0,53.2491,53.2491,53.2109,53.2204,42713.0
2023-08-28 11:55:00,55.81,55.91,55.77,55.91,50481.0,53.2204,53.3158,53.1823,53.3158,50481.0
2023-08-28 12:00:00,55.91,55.97,55.91,55.94,13862.0,53.3158,53.373,53.3158,53.3444,13862.0
2023-08-28 12:05:00,55.93,55.95,55.92,55.94,14673.0,53.3349,53.354,53.3253,53.3444,14673.0
2023-08-28 12:10:00,55.95,55.99,55.94,55.98,9272.0,53.354,53.3921,53.3444,53.3826,9272.0
2023-08-28 12:15:00,55.98,55.99,55.93,55.93,16578.0,53.3826,53.3921,53.3349,53.3349,16578.0
2023-08-28 12:20:00,55.93,55.93,55.87,55.9,9728.0,53.3349,53.3349,53.2777,53.3063,9728.0
2023-08-28 12:25:00,55.92,55.94,55.89,55.93,16187.0,53.3253,53.3444,53.2967,53.3349,16187.0
2023-08-28 12:30:00,55.92,55.95,55.92,55.93,7661.0,53.3253,53.354,53.3253,53.3349,7661.0
2023-08-28 12:35:00,55.94,56.03,55.94,56.0,15731.0,53.3444,53.4302,53.3444,53.4016,15731.0
2023-08-28 12:40:00,56.0,56.04,55.96,55.99,7369.0,53.4016,53.4398,53.3635,53.3921,7369.0
2023-08-28 12:45:00,55.98,56.02,55.98,56.0,4846.0,53.3826,53.4207,53.3826,53.4016,4846.0
2023-08-28 12:50:00,56.02,56.02,55.94,55.94,10238.0,53.4207,53.4207,53.3444,53.3444,10238.0
2023-08-28 12:55:00,55.95,56.0,55.93,55.93,7360.0,53.354,53.4016,53.3349,53.3349,7360.0
2023-08-28 13:00:00,55.95,55.97,55.9,55.9,5219.0,53.354,53.373,53.3063,53.3063,5219.0
2023-08-28 13:05:00,55.92,56.0,55.92,56.0,8050.0,53.3253,53.4016,53.3253,53.4016,8050.0
2023-08-28 13:10:00,56.01,56.04,55.97,56.01,8023.0,53.4112,53.4398,53.373,53.4112,8023.0
2023-08-28 13:15:00,56.0,56.02,55.97,56.0,14240.0,53.4016,53.4207,53.373,53.4016,14240.0
2023-08-28 13:20:00,56.0,56.03,55.94,56.02,11244.0,53.4016,53.4302,53.3444,53.4207,11244.0
2023-08-28 13:25:00,56.02,56.03,55.98,55.99,8628.0,53.4207,53.4302,53.3826,53.3921,8628.0
2023-08-28 13:30:00,55.99,56.06,55.99,56.06,11215.0,53.3921,53.4588,53.3921,53.4588,11215.0
2023-08-28 13:35:00,56.06,56.14,56.05,56.13,18389.0,53.4588,53.5351,53.4493,53.5256,18389.0
2023-08-28 13:40:00,56.13,56.14,56.04,56.05,11576.0,53.5256,53.5351,53.4398,53.4493,11576.0
2023-08-28 13:45:00,56.05,56.06,55.96,55.96,9875.0,53.4493,53.4588,53.3635,53.3635,9875.0
2023-08-28 13:50:00,55.96,56.02,55.92,55.93,13766.0,53.3635,53.4207,53.3253,53.3349,13766.0
2023-08-28 13:55:00,55.92,55.92,55.88,55.91,13871.0,53.3253,53.3253,53.2872,53.3158,13871.0
2023-08-28 14:00:00,55.91,55.91,55.87,55.89,13146.0,53.3158,53.3158,53.2777,53.2967,13146.0
2023-08-28 14:05:00,55.89,55.91,55.86,55.91,12012.0,53.2967,53.3158,53.2681,53.3158,12012.0
2023-08-28 14:10:00,55.91,55.91,55.88,55.9,7861.0,53.3158,53.3158,53.2872,53.3063,7861.0
2023-08-28 14:15:00,55.91,55.96,55.88,55.93,28758.0,53.3158,53.3635,53.2872,53.3349,28758.0
2023-08-28 14:20:00,55.94,55.98,55.9,55.9,15220.0,53.3444,53.3826,53.3063,53.3063,15220.0
2023-08-28 14:25:00,55.9,55.91,55.87,55.9,13307.0,53.3063,53.3158,53.2777,53.3063,13307.0
2023-08-28 14:30:00,55.89,55.92,55.85,55.91,27954.0,53.2967,53.3253,53.2586,53.3158,27954.0
2023-08-28 14:35:00,55.92,55.98,55.89,55.89,16963.0,53.3253,53.3826,53.2967,53.2967,16963.0
2023-08-28 14:40:00,55.9,55.96,55.9,55.96,13398.0,53.3063,53.3635,53.3063,53.3635,13398.0
2023-08-28 14:45:00,55.95,55.97,55.89,55.9,14988.0,53.354,53.373,53.2967,53.3063,14988.0
2023-08-28 14:50:00,55.9,55.91,55.85,55.89,58009.0,53.3063,53.3158,53.2586,53.2967,58009.0
2023-08-28 14:55:00,55.88,55.89,55.8,55.89,27213.0,53.2872,53.2967,53.2109,53.2967,27213.0
2023-08-28 15:00:00,55.89,55.93,55.86,55.9,16274.0,53.2967,53.3349,53.2681,53.3063,16274.0
2023-08-28 15:05:00,55.9,55.92,55.87,55.91,37359.0,53.3063,53.3253,53.2777,53.3158,37359.0
2023-08-28 15:10:00,55.92,55.93,55.86,55.87,27246.0,53.3253,53.3349,53.2681,53.2777,27246.0
2023-08-28 15:15:00,55.87,55.9,55.85,55.85,24350.0,53.2777,53.3063,53.2586,53.2586,24350.0
2023-08-28 15:20:00,55.85,55.86,55.73,55.74,62041.0,53.2586,53.2681,53.1442,53.1537,62041.0
2023-08-28 15:25:00,55.73,55.83,55.71,55.81,61803.0,53.1442,53.2395,53.1251,53.2204,61803.0
2023-08-28 15:30:00,55.81,55.84,55.78,55.8,37096.0,53.2204,53.2491,53.1918,53.2109,37096.0
2023-08-28 15:35:00,55.8,55.89,55.8,55.89,38866.0,53.2109,53.2967,53.2109,53.2967,38866.0
2023-08-28 15:40:00,55.88,55.91,55.85,55.86,30575.0,53.2872,53.3158,53.2586,53.2681,30575.0
2023-08-28 15:45:00,55.86,55.93,55.8,55.84,69299.0,53.2681,53.3349,53.2109,53.2491,69299.0
2023-08-28 15:50:00,55.85,55.9,55.81,55.83,83866.0,53.2586,53.3063,53.2204,53.2395,83866.0
2023-08-28 15:55:00,55.82,55.99,55.82,55.96,187307.0,53.23,53.3921,53.23,53.3635,187307.0
2023-08-29 09:30:00,56.04,56.04,55.71,55.78,25000.0,53.4398,53.4398,53.1251,53.1918,25000.0
2023-08-29 09:35:00,55.77,55.94,55.73,55.94,11294.0,53.1823,53.3444,53.1442,53.3444,11294.0
2023-08-29 09:40:00,55.95,56.11,55.91,55.96,15851.0,53.354,53.5065,53.3158,53.3635,15851.0
2023-08-29 09:45:00,56.02,56.02,55.85,55.87,8516.0,53.4207,53.4207,53.2586,53.2777,8516.0
2023-08-29 09:50:00,55.86,55.86,55.65,55.65,14057.0,53.2681,53.2681,53.0679,53.0679,14057.0
2023-08-29 09:55:00,55.64,55.66,55.47,55.56,17672.0,53.0583,53.0774,52.8962,52.982,17672.0
2023-08-29 10:00:00,55.69,55.77,55.6,55.65,10768.0,53.106,53.1823,53.0202,53.0679,10768.0
2023-08-29 10:05:00,55.63,55.66,55.55,55.58,12293.0,53.0488,53.0774,52.9725,53.0011,12293.0
2023-08-29 10:10:00,55.59,55.63,55.47,55.62,21119.0,53.0107,53.0488,52.8962,53.0393,21119.0
2023-08-29 10:15:00,55.64,55.72,55.57,55.71,14789.0,53.0583,53.1346,52.9916,53.1251,14789.0
2023-08-29 10:20:00,55.7,55.73,55.66,55.67,11768.0,53.1156,53.1442,53.0774,53.0869,11768.0
2023-08-29 10:25:00,55.66,55.69,55.58,55.63,27023.0,53.0774,53.106,53.0011,53.0488,27023.0
2023-08-29 10:30:00,55.62,55.76,55.62,55.68,16153.0,53.0393,53.1728,53.0393,53.0965,16153.0
2023-08-29 10:35:00,55.69,55.74,55.62,55.64,14602.0,53.106,53.1537,53.0393,53.0583,14602.0
2023-08-29 10:40:00,55.65,55.68,55.53,55.59,12923.0,53.0679,53.0965,52.9534,53.0107,12923.0
2023-08-29 10:45:00,55.59,55.6,55.54,55.6,17921.0,53.0107,53.0202,52.963,53.0202,17921.0
2023-08-29 10:50:00,55.59,55.6,55.46,55.46,13911.0,53.0107,53.0202,52.8867,52.8867,13911.0
2023-08-29 10:55:00,55.44,55.49,55.4,55.49,41881.0,52.8676,52.9153,52.8295,52.9153,41881.0
2023-08-29 11:00:00,55.52,55.53,55.34,55.38,14917.0,52.9439,52.9534,52.7723,52.8104,14917.0
2023-08-29 11:05:00,55.39,55.45,55.22,55.22,15008.0,52.8199,52.8772,52.6578,52.6578,15008.0
2023-08-29 11:10:00,55.24,55.3,55.14,55.3,36568.0,52.6769,52.7341,52.5815,52.7341,36568.0
2023-08-29 11:15:00,55.31,55.34,55.28,55.31,20657.0,52.7436,52.7723,52.715,52.7436,20657.0
2023-08-29 11:20:00,55.31,55.37,55.3,55.3,12274.0,52.7436,52.8009,52.7341,52.7341,12274.0
2023-08-29 11:25:00,55.31,55.36,55.22,55.31,77141.0,52.7436,52.7913,52.6578,52.7436,77141.0
2023-08-29 11:30:00,55.34,55.47,55.34,55.43,45550.0,52.7723,52.8962,52.7723,52.8581,45550.0
2023-08-29 11:35:00,55.44,55.58,55.44,55.51,41321.0,52.8676,53.0011,52.8676,52.9344,41321.0
2023-08-29 11:40:00,55.5,55.54,55.43,55.43,13600.0,52.9248,52.963,52.8581,52.8581,13600.0
2023-08-29 11:45:00,55.44,55.45,55.35,55.38,15315.0,52.8676,52.8772,52.7818,52.8104,15315.0
2023-08-29 11:50:00,55.39,55.41,55.34,55.36,6847.0,52.8199,52.839,52.7723,52.7913,6847.0
2023-08-29 11:55:00,55.36,55.39,55.36,55.38,5098.0,52.7913,52.8199,52.7913,52.8104,5098.0
2023-08-29 12:00:00,55.39,55.45,55.39,55.42,12930.0,52.8199,52.8772,52.8199,52.8485,12930.0
2023-08-29 12:05:00,55.43,55.46,55.39,55.46,11711.0,52.8581,52.8867,52.8199,52.8867,11711.0
2023-08-29 12:10:00,55.48,55.5,55.39,55.39,14615.0,52.9058,52.9248,52.8199,52.8199,14615.0
2023-08-29 12:15:00,55.39,55.45,55.38,55.41,15321.0,52.8199,52.8772,52.8104,52.839,15321.0
2023-08-29 12:20:00,55.41,55.51,55.41,55.49,14122.0,52.839,52.9344,52.839,52.9153,14122.0
2023-08-29 12:25:00,55.48,55.54,55.45,55.54,18031.0,52.9058,52.963,52.8772,52.963,18031.0
2023-08-29 12:30:00,55.55,55.57,55.48,55.48,13782.0,52.9725,52.9916,52.9058,52.9058,13782.0
2023-08-29 12:35:00,55.48,55.52,55.45,55.48,9206.0,52.9058,52.9439,52.8772,52.9058,9206.0
2023-08-29 12:40:00,55.47,55.53,55.43,55.51,22036.0,52.8962,52.9534,52.8581,52.9344,22036.0
2023-08-29 12:45:00,55.51,55.6,55.46,55.56,14459.0,52.9344,53.0202,52.8867,52.982,14459.0
2023-08-29 12:50:00,55.55,55.55,55.49,55.5,10980.0,52.9725,52.9725,52.9153,52.9248,10980.0
2023-08-29 12:55:00,55.5,55.52,55.48,55.5,9473.0,52.9248,52.9439,52.9058,52.9248,9473.0
2023-08-29 13:00:00,55.5,55.56,55.47,55.56,16910.0,52.9248,52.982,52.8962,52.982,16910.0
2023-08-29 13:05:00,55.55,55.71,55.53,55.71,23728.0,52.9725,53.1251,52.9534,53.1251,23728.0
2023-08-29 13:10:00,55.71,55.8,55.7,55.8,30985.0,53.1251,53.2109,53.1156,53.2109,30985.0
2023-08-29 13:15:00,55.8,55.84,55.78,55.84,23104.0,53.2109,53.2491,53.1918,53.2491,23104.0
2023-08-29 13:20:00,55.81,55.83,55.75,55.76,16625.0,53.2204,53.2395,53.1632,53.1728,16625.0
2023-08-29 13:25:00,55.77,55.81,55.74,55.81,9737.0,53.1823,53.2204,53.1537,53.2204,9737.0
2023-08-29 13:30:00,55.8,55.86,55.79,55.84,15878.0,53.2109,53.2681,53.2014,53.2491,15878.0
2023-08-29 13:35:00,55.83,55.87,55.81,55.87,14373.0,53.2395,53.2777,53.2204,53.2777,14373.0
2023-08-29 13:40:00,55.86,55.9,55.82,55.89,17192.0,53.2681,53.3063,53.23,53.2967,17192.0
2023-08-29 13:45:00,55.89,55.89,55.85,55.87,9699.0,53.2967,53.2967,53.2586,53.2777,9699.0
2023-08-29 13:50:00,55.87,55.87,55.82,55.83,21596.0,53.2777,53.2777,53.23,53.2395,21596.0
2023-08-29 13:55:00,55.82,55.82,55.75,55.8,15082.0,53.23,53.23,53.1632,53.2109,15082.0
2023-08-29 14:00:00,55.8,55.84,55.76,55.84,16200.0,53.2109,53.2491,53.1728,53.2491,16200.0
2023-08-29 14:05:00,55.83,55.92,55.83,55.91,14577.0,53.2395,53.3253,53.2395,53.3158,14577.0
2023-08-29 14:10:00,55.92,55.92,55.78,55.8,15458.0,53.3253,53.3253,53.1918,53.2109,15458.0
2023-08-29 14:15:00,55.8,55.85,55.78,55.85,11073.0,53.2109,53.2586,53.1918,53.2586,11073.0
2023-08-29 14:20:00,55.85,55.9,55.83,55.85,12634.0,53.2586,53.3063,53.2395,53.2586,12634.0
2023-08-29 14:25:00,55.86,55.9,55.81,55.84,18730.0,53.2681,53.3063,53.2204,53.2491,18730.0
2023-08-29 14:30:00,55.85,55.86,55.8,55.85,14021.0,53.2586,53.2681,53.2109,53.2586,14021.0
2023-08-29 14:35:00,55.85,55.94,55.85,55.93,18650.0,53.2586,53.3444,53.2586,53.3349,18650.0
2023-08-29 14:40:00,55.94,55.96,55.9,55.92,15135.0,53.3444,53.3635,53.3063,53.3253,15135.0
2023-08-29 14:45:00,55.91,55.94,55.9,55.94,18214.0,53.3158,53.3444,53.3063,53.3444,18214.0
2023-08-29 14:50:00,55.94,55.94,55.87,55.91,15824.0,53.3444,53.3444,53.2777,53.3158,15824.0
2023-08-29 14:55:00,55.9,55.9,55.81,55.85,17185.0,53.3063,53.3063,53.2204,53.2586,17185.0
2023-08-29 15:00:00,55.84,55.84,55.7,55.72,25725.0,53.2491,53.2491,53.1156,53.1346,25725.0
2023-08-29 15:05:00,55.74,55.74,55.61,55.65,26610.0,53.1537,53.1537,53.0297,53.0679,26610.0
2023-08-29 15:10:00,55.66,55.77,55.66,55.77,21261.0,53.0774,53.1823,53.0774,53.1823,21261.0
2023-08-29 15:15:00,55.77,55.9,55.77,55.89,15956.0,53.1823,53.3063,53.1823,53.2967,15956.0
2023-08-29 15:20:00,55.89,55.9,55.83,55.85,16448.0,53.2967,53.3063,53.2395,53.2586,16448.0
2023-08-29 15:25:00,55.84,55.87,55.81,55.84,22216.0,53.2491,53.2777,53.2204,53.2491,22216.0
2023-08-29 15:30:00,55.84,55.89,55.82,55.85,45181.0,53.2491,53.2967,53.23,53.2586,45181.0
2023-08-29 15:35:00,55.86,55.88,55.8,55.83,48915.0,53.2681,53.2872,53.2109,53.2395,48915.0
2023-08-29 15:40:00,55.82,55.82,55.72,55.78,29018.0,53.23,53.23,53.1346,53.1918,29018.0
2023-08-29 15:45:00,55.77,55.85,55.76,55.79,33616.0,53.1823,53.2586,53.1728,53.2014,33616.0
2023-08-29 15:50:00,55.79,55.8,55.63,55.77,107515.0,53.2014,53.2109,53.0488,53.1823,107515.0
2023-08-29 15:55:00,55.77,55.8,55.7,55.72,252223.0,53.1823,53.2109,53.1156,53.1346,252223.0
2023-08-30 09:30:00,55.72,55.81,55.57,55.69,27545.0,53.1346,53.2204,52.9916,53.106,27545.0
2023-08-30 09:35:00,55.69,55.75,55.55,55.6,40005.0,53.106,53.1632,52.9725,53.0202,40005.0
2023-08-30 09:40:00,55.64,55.65,55.46,55.51,40940.0,53.0583,53.0679,52.8867,52.9344,40940.0
2023-08-30 09:45:00,55.52,55.72,55.49,55.72,21509.0,52.9439,53.1346,52.9153,53.1346,21509.0
2023-08-30 09:50:00,55.71,55.8,55.7,55.74,7956.0,53.1251,53.2109,53.1156,53.1537,7956.0
2023-08-30 09:55:00,55.73,55.8,55.7,55.71,10727.0,53.1442,53.2109,53.1156,53.1251,10727.0
2023-08-30 10:00:00,55.79,55.81,55.67,55.67,12208.0,53.2014,53.2204,53.0869,53.0869,12208.0
2023-08-30 10:05:00,55.7,55.74,55.69,55.71,4097.0,53.1156,53.1537,53.106,53.1251,4097.0
2023-08-30 10:10:00,55.7,55.71,55.67,55.71,8939.0,53.1156,53.1251,53.0869,53.1251,8939.0
2023-08-30 10:15:00,55.7,55.71,55.61,55.63,12620.0,53.1156,53.1251,53.0297,53.0488,12620.0
2023-08-30 10:20:00,55.62,55.69,55.62,55.63,13578.0,53.0393,53.106,53.0393,53.0488,13578.0
2023-08-30 10:25:00,55.61,55.68,55.56,55.58,30438.0,53.0297,53.0965,52.982,53.0011,30438.0
2023-08-30 10:30:00,55.59,55.76,55.56,55.76,115879.0,53.0107,53.1728,52.982,53.1728,115879.0
2023-08-30 10:35:00,55.76,55.79,55.67,55.76,11690.0,53.1728,53.2014,53.0869,53.1728,11690.0
2023-08-30 10:40:00,55.75,55.88,55.75,55.87,8486.0,53.1632,53.2872,53.1632,53.2777,8486.0
2023-08-30 10:45:00,55.87,56.13,55.87,56.03,30722.0,53.2777,53.5256,53.2777,53.4302,30722.0
2023-08-30 10:50:00,56.01,56.11,55.95,55.98,28390.0,53.4112,53.5065,53.354,53.3826,28390.0
2023-08-30 10:55:00,55.98,56.02,55.95,55.98,29598.0,53.3826,53.4207,53.354,53.3826,29598.0
2023-08-30 11:00:00,55.97,55.97,55.83,55.86,14713.0,53.373,53.373,53.2395,53.2681,14713.0
2023-08-30 11:05:00,55.83,55.89,55.83,55.87,8127.0,53.2395,53.2967,53.2395,53.2777,8127.0
2023-08-30 11:10:00,55.87,55.9,55.83,55.9,5134.0,53.2777,53.3063,53.2395,53.3063,5134.0
2023-08-30 11:15:00,55.89,55.89,55.8,55.83,5830.0,53.2967,53.2967,53.2109,53.2395,5830.0
2023-08-30 11:20:00,55.85,55.85,55.77,55.81,8673.0,53.2586,53.2586,53.1823,53.2204,8673.0
2023-08-30 11:25:00,55.79,55.88,55.79,55.85,4986.0,53.2014,53.2872,53.2014,53.2586,4986.0
2023-08-30 11:30:00,55.89,55.89,55.83,55.87,6980.0,53.2967,53.2967,53.2395,53.2777,6980.0
2023-08-30 11:35:00,55.87,55.91,55.85,55.89,6798.0,53.2777,53.3158,53.2586,53.2967,6798.0
2023-08-30 11:40:00,55.87,55.93,55.87,55.87,5961.0,53.2777,53.3349,53.2777,53.2777,5961.0
2023-08-30 11:45:00,55.87,55.98,55.86,55.93,12425.0,53.2777,53.3826,53.2681,53.3349,12425.0
2023-08-30 11:50:00,55.92,56.0,55.92,55.99,7321.0,53.3253,53.4016,53.3253,53.3921,7321.0
2023-08-30 11:55:00,55.98,56.05,55.96,56.04,7483.0,53.3826,53.4493,53.3635,53.4398,7483.0
2023-08-30 12:00:00,56.04,56.05,55.96,55.98,6498.0,53.4398,53.4493,53.3635,53.3826,6498.0
2023-08-30 12:05:00,55.99,56.05,55.97,56.02,6290.0,53.3921,53.4493,53.373,53.4207,6290.0
2023-08-30 12:10:00,56.01,56.08,55.98,56.08,5076.0,53.4112,53.4779,53.3826,53.4779,5076.0
2023-08-30 12:15:00,56.07,56.16,56.06,56.15,9216.0,53.4684,53.5542,53.4588,53.5447,9216.0
2023-08-30 12:20:00,56.15,56.25,56.14,56.18,10647.0,53.5447,53.64,53.5351,53.5733,10647.0
2023-08-30 12:25:00,56.18,56.28,56.17,56.24,10990.0,53.5733,53.6686,53.5637,53.6305,10990.0
2023-08-30 12:30:00,56.24,56.26,56.17,56.22,9391.0,53.6305,53.6496,53.5637,53.6114,9391.0
2023-08-30 12:35:00,56.21,56.21,56.13,56.17,13266.0,53.6019,53.6019,53.5256,53.5637,13266.0
2023-08-30 12:40:00,56.17,56.2,56.13,56.13,8813.0,53.5637,53.5924,53.5256,53.5256,8813.0
2023-08-30 12:45:00,56.13,56.17,56.12,56.17,7621.0,53.5256,53.5637,53.5161,53.5637,7621.0
2023-08-30 12:50:00,56.15,56.2,56.14,56.15,7989.0,53.5447,53.5924,53.5351,53.5447,7989.0
2023-08-30 12:55:00,56.16,56.21,56.16,56.18,5230.0,53.5542,53.6019,53.5542,53.5733,5230.0
2023-08-30 13:00:00,56.19,56.23,56.17,56.18,8806.0,53.5828,53.621,53.5637,53.5733,8806.0
2023-08-30 13:05:00,56.19,56.2,56.15,56.15,5232.0,53.5828,53.5924,53.5447,53.5447,5232.0
2023-08-30 13:10:00,56.16,56.2,56.16,56.18,5343.0,53.5542,53.5924,53.5542,53.5733,5343.0
2023-08-30 13:15:00,56.16,56.19,56.15,56.15,5290.0,53.5542,53.5828,53.5447,53.5447,5290.0
2023-08-30 13:20:00,56.14,56.23,56.14,56.21,8053.0,53.5351,53.621,53.5351,53.6019,8053.0
2023-08-30 13:25:00,56.21,56.24,56.19,56.23,17717.0,53.6019,53.6305,53.5828,53.621,17717.0
2023-08-30 13:30:00,56.25,56.27,56.24,56.25,8505.0,53.64,53.6591,53.6305,53.64,8505.0
2023-08-30 13:35:00,56.25,56.33,56.25,56.3,7871.0,53.64,53.7163,53.64,53.6877,7871.0
2023-08-30 13:40:00,56.29,56.3,56.24,56.29,10264.0,53.6782,53.6877,53.6305,53.6782,10264.0
2023-08-30 13:45:00,56.3,56.32,56.24,56.27,13079.0,53.6877,53.7068,53.6305,53.6591,13079.0
2023-08-30 13:50:00,56.26,56.29,56.2,56.27,30765.0,53.6496,53.6782,53.5924,53.6591,30765.0
2023-08-30 13:55:00,56.28,56.29,56.22,56.26,13825.0,53.6686,53.6782,53.6114,53.6496,13825.0
2023-08-30 14:00:00,56.26,56.27,56.17,56.18,7400.0,53.6496,53.6591,53.5637,53.5733,7400.0
2023-08-30 14:05:00,56.17,56.17,56.05,56.06,24666.0,53.5637,53.5637,53.4493,53.4588,24666.0
2023-08-30 14:10:00,56.08,56.11,55.98,56.11,11392.0,53.4779,53.5065,53.3826,53.5065,11392.0
2023-08-30 14:15:00,56.11,56.16,56.07,56.08,10673.0,53.5065,53.5542,53.4684,53.4779,10673.0
2023-08-30 14:20:00,56.08,56.1,56.01,56.07,22505.0,53.4779,53.497,53.4112,53.4684,22505.0
2023-08-30 14:25:00,56.07,56.09,55.99,55.99,15423.0,53.4684,53.4875,53.3921,53.3921,15423.0
2023-08-30 14:30:00,56.0,56.03,55.99,56.0,13339.0,53.4016,53.4302,53.3921,53.4016,13339.0
2023-08-30 14:35:00,56.01,56.07,55.97,56.01,50949.0,53.4112,53.4684,53.373,53.4112,50949.0
2023-08-30 14:40:00,56.01,56.09,56.01,56.07,9282.0,53.4112,53.4875,53.4112,53.4684,9282.0
2023-08-30 14:45:00,56.07,56.1,56.05,56.06,9246.0,53.4684,53.497,53.4493,53.4588,9246.0
2023-08-30 14:50:00,56.06,56.09,56.03,56.04,16098.0,53.4588,53.4875,53.4302,53.4398,16098.0
2023-08-30 14:55:00,56.05,56.06,56.02,56.04,8881.0,53.4493,53.4588,53.4207,53.4398,8881.0
2023-08-30 15:00:00,56.04,56.06,56.02,56.05,13369.0,53.4398,53.4588,53.4207,53.4493,13369.0
2023-08-30 15:05:00,56.06,56.24,56.04,56.19,14388.0,53.4588,53.6305,53.4398,53.5828,14388.0
2023-08-30 15:10:00,56.19,56.29,56.19,56.28,19416.0,53.5828,53.6782,53.5828,53.6686,19416.0
2023-08-30 15:15:00,56.28,56.32,56.24,56.25,24908.0,53.6686,53.7068,53.6305,53.64,24908.0
2023-08-30 15:20:00,56.26,56.29,56.24,56.24,10649.0,53.6496,53.6782,53.6305,53.6305,10649.0
2023-08-30 15:25:00,56.23,56.24,56.2,56.22,17296.0,53.621,53.6305,53.5924,53.6114,17296.0
2023-08-30 15:30:00,56.21,56.23,56.18,56.21,20713.0,53.6019,53.621,53.5733,53.6019,20713.0
2023-08-30 15:35:00,56.21,56.25,56.18,56.23,20733.0,53.6019,53.64,53.5733,53.621,20733.0
2023-08-30 15:40:00,56.23,56.32,56.2,56.3,29181.0,53.621,53.7068,53.5924,53.6877,29181.0
2023-08-30 15:45:00,56.3,56.31,56.23,56.27,50187.0,53.6877,53.6972,53.621,53.6591,50187.0
2023-08-30 15:50:00,56.26,56.26,56.12,56.16,89792.0,53.6496,53.6496,53.5161,53.5542,89792.0
2023-08-30 15:55:00,56.17,56.3,56.16,56.3,145902.0,53.5637,53.6877,53.5542,53.6877,145902.0
2023-08-31 09:30:00,56.28,56.4,56.15,56.4,34013.0,53.6686,53.7831,53.5447,53.7831,34013.0
2023-08-31 09:35:00,56.47,56.55,56.35,56.38,11930.0,53.8498,53.9261,53.7354,53.764,11930.0
2023-08-31 09:40:00,56.33,56.39,56.23,56.23,8944.0,53.7163,53.7735,53.621,53.621,8944.0
2023-08-31 09:45:00,56.25,56.26,56.1,56.22,12339.0,53.64,53.6496,53.497,53.6114,12339.0
2023-08-31 09:50:00,56.22,56.22,56.09,56.19,14622.0,53.6114,53.6114,53.4875,53.5828,14622.0
2023-08-31 09:55:00,56.19,56.34,56.17,56.34,16159.0,53.5828,53.7259,53.5637,53.7259,16159.0
2023-08-31 10:00:00,56.34,56.35,56.27,56.3,7787.0,53.7259,53.7354,53.6591,53.6877,7787.0
2023-08-31 10:05:00,56.31,56.31,56.22,56.28,48870.0,53.6972,53.6972,53.6114,53.6686,48870.0
2023-08-31 10:10:00,56.28,56.31,56.19,56.31,55996.0,53.6686,53.6972,53.5828,53.6972,55996.0
2023-08-31 10:15:00,56.31,56.38,56.26,56.34,8627.0,53.6972,53.764,53.6496,53.7259,8627.0
2023-08-31 10:20:00,56.34,56.35,56.21,56.22,14796.0,53.7259,53.7354,53.6019,53.6114,14796.0
2023-08-31 10:25:00,56.2,56.22,56.16,56.16,12917.0,53.5924,53.6114,53.5542,53.5542,12917.0
2023-08-31 10:30:00,56.15,56.17,56.08,56.09,19142.0,53.5447,53.5637,53.4779,53.4875,19142.0
2023-08-31 10:35:00,56.09,56.09,56.02,56.04,12761.0,53.4875,53.4875,53.4207,53.4398,12761.0
2023-08-31 10:40:00,56.03,56.07,55.95,55.99,48514.0,53.4302,53.4684,53.354,53.3921,48514.0
2023-08-31 10:45:00,55.98,55.98,55.88,55.91,42314.0,53.3826,53.3826,53.2872,53.3158,42314.0
2023-08-31 10:50:00,55.91,55.94,55.89,55.93,23054.0,53.3158,53.3444,53.2967,53.3349,23054.0
2023-08-31 10:55:00,55.93,55.96,55.9,55.96,11835.0,53.3349,53.3635,53.3063,53.3635,11835.0
2023-08-31 11:00:00,55.95,55.97,55.87,55.87,7687.0,53.354,53.373,53.2777,53.2777,7687.0
2023-08-31 11:05:00,55.86,55.89,55.78,55.78,12770.0,53.2681,53.2967,53.1918,53.1918,12770.0
2023-08-31 11:10:00,55.78,55.79,55.7,55.73,13902.0,53.1918,53.2014,53.1156,53.1442,13902.0
2023-08-31 11:15:00,55.73,55.84,55.72,55.82,10032.0,53.1442,53.2491,53.1346,53.23,10032.0
2023-08-31 11:20:00,55.81,55.83,55.77,55.78,17685.0,53.2204,53.2395,53.1823,53.1918,17685.0
2023-08-31 11:25:00,55.78,55.9,55.78,55.87,8759.0,53.1918,53.3063,53.1918,53.2777,8759.0
2023-08-31 11:30:00,55.86,55.87,55.76,55.77,13089.0,53.2681,53.2777,53.1728,53.1823,13089.0
2023-08-31 11:35:00,55.77,55.85,55.76,55.83,4884.0,53.1823,53.2586,53.1728,53.2395,4884.0
2023-08-31 11:40:00,55.82,55.87,55.79,55.81,8032.0,53.23,53.2777,53.2014,53.2204,8032.0
2023-08-31 11:45:00,55.8,55.81,55.74,55.75,20975.0,53.2109,53.2204,53.1537,53.1632,20975.0
2023-08-31 11:50:00,55.74,55.82,55.74,55.82,16077.0,53.1537,53.23,53.1537,53.23,16077.0
2023-08-31 11:55:00,55.82,55.82,55.75,55.79,10937.0,53.23,53.23,53.1632,53.2014,10937.0
2023-08-31 12:00:00,55.77,55.8,55.71,55.76,6230.0,53.1823,53.2109,53.1251,53.1728,6230.0
2023-08-31 12:05:00,55.76,55.82,55.75,55.8,12072.0,53.1728,53.23,53.1632,53.2109,12072.0
2023-08-31 12:10:00,55.79,55.82,55.71,55.73,15070.0,53.2014,53.23,53.1251,53.1442,15070.0
2023-08-31 12:15:00,55.73,55.73,55.62,55.65,8639.0,53.1442,53.1442,53.0393,53.0679,8639.0
2023-08-31 12:20:00,55.66,55.66,55.61,55.64,14079.0,53.0774,53.0774,53.0297,53.0583,14079.0
2023-08-31 12:25:00,55.63,55.7,55.61,55.68,8426.0,53.0488,53.1156,53.0297,53.0965,8426.0
2023-08-31 12:30:00,55.67,55.69,55.63,55.69,16631.0,53.0869,53.106,53.0488,53.106,16631.0
2023-08-31 12:35:00,55.69,55.8,55.69,55.75,8913.0,53.106,53.2109,53.106,53.1632,8913.0
2023-08-31 12:40:00,55.74,55.74,55.55,55.55,16325.0,53.1537,53.1537,52.9725,52.9725,16325.0
2023-08-31 12:45:00,55.55,55.62,55.47,55.56,46821.0,52.9725,53.0393,52.8962,52.982,46821.0
2023-08-31 12:50:00,55.56,55.59,55.54,55.59,7677.0,52.982,53.0107,52.963,53.0107,7677.0
2023-08-31 12:55:00,55.6,55.62,55.51,55.58,26146.0,53.0202,53.0393,52.9344,53.0011,26146.0
2023-08-31 13:00:00,55.57,55.64,55.55,55.64,13097.0,52.9916,53.0583,52.9725,53.0583,13097.0
2023-08-31 13:05:00,55.64,55.68,55.63,55.68,8966.0,53.0583,53.0965,53.0488,53.0965,8966.0
2023-08-31 13:10:00,55.68,55.74,55.67,55.71,11736.0,53.0965,53.1537,53.0869,53.1251,11736.0
2023-08-31 13:15:00,55.72,55.73,55.66,55.7,10690.0,53.1346,53.1442,53.0774,53.1156,10690.0
2023-08-31 13:20:00,55.68,55.69,55.67,55.67,4443.0,53.0965,53.106,53.0869,53.0869,4443.0
2023-08-31 13:25:00,55.69,55.73,55.68,55.72,8083.0,53.106,53.1442,53.0965,53.1346,8083.0
2023-08-31 13:30:00,55.73,55.75,55.69,55.72,12656.0,53.1442,53.1632,53.106,53.1346,12656.0
2023-08-31 13:35:00,55.72,55.75,55.69,55.72,8449.0,53.1346,53.1632,53.106,53.1346,8449.0
2023-08-31 13:40:00,55.72,55.76,55.71,55.71,6846.0,53.1346,53.1728,53.1251,53.1251,6846.0
2023-08-31 13:45:00,55.7,55.71,55.67,55.69,7044.0,53.1156,53.1251,53.0869,53.106,7044.0
2023-08-31 13:50:00,55.7,55.83,55.69,55.83,25004.0,53.1156,53.2395,53.106,53.2395,25004.0
2023-08-31 13:55:00,55.82,55.97,55.81,55.91,20099.0,53.23,53.373,53.2204,53.3158,20099.0
2023-08-31 14:00:00,55.91,55.95,55.86,55.9,11450.0,53.3158,53.354,53.2681,53.3063,11450.0
2023-08-31 14:05:00,55.89,55.89,55.84,55.84,25736.0,53.2967,53.2967,53.2491,53.2491,25736.0
2023-08-31 14:10:00,55.82,55.85,55.79,55.84,15938.0,53.23,53.2586,53.2014,53.2491,15938.0
2023-08-31 14:15:00,55.83,55.87,55.8,55.87,16333.0,53.2395,53.2777,53.2109,53.2777,16333.0
2023-08-31 14:20:00,55.88,55.9,55.81,55.85,17315.0,53.2872,53.3063,53.2204,53.2586,17315.0
2023-08-31 14:25:00,55.87,55.87,55.8,55.86,8727.0,53.2777,53.2777,53.2109,53.2681,8727.0
2023-08-31 14:30:00,55.85,55.9,55.81,55.83,17080.0,53.2586,53.3063,53.2204,53.2395,17080.0
2023-08-31 14:35:00,55.83,55.83,55.77,55.78,7015.0,53.2395,53.2395,53.1823,53.1918,7015.0
2023-08-31 14:40:00,55.77,55.8,55.7,55.7,13555.0,53.1823,53.2109,53.1156,53.1156,13555.0
2023-08-31 14:45:00,55.7,55.73,55.63,55.63,20854.0,53.1156,53.1442,53.0488,53.0488,20854.0
2023-08-31 14:50:00,55.64,55.67,55.62,55.67,19336.0,53.0583,53.0869,53.0393,53.0869,19336.0
2023-08-31 14:55:00,55.66,55.7,55.65,55.68,9690.0,53.0774,53.1156,53.0679,53.0965,9690.0
2023-08-31 15:00:00,55.68,55.9,55.67,55.88,44163.0,53.0965,53.3063,53.0869,53.2872,44163.0
2023-08-31 15:05:00,55.89,55.92,55.87,55.88,16710.0,53.2967,53.3253,53.2777,53.2872,16710.0
2023-08-31 15:10:00,55.89,55.96,55.89,55.91,28123.0,53.2967,53.3635,53.2967,53.3158,28123.0
2023-08-31 15:15:00,55.9,55.91,55.8,55.84,34148.0,53.3063,53.3158,53.2109,53.2491,34148.0
2023-08-31 15:20:00,55.85,55.89,55.84,55.86,15715.0,53.2586,53.2967,53.2491,53.2681,15715.0
2023-08-31 15:25:00,55.87,55.88,55.84,55.86,24082.0,53.2777,53.2872,53.2491,53.2681,24082.0
2023-08-31 15:30:00,55.85,55.95,55.83,55.93,58539.0,53.2586,53.354,53.2395,53.3349,58539.0
2023-08-31 15:35:00,55.92,55.97,55.84,55.86,54460.0,53.3253,53.373,53.2491,53.2681,54460.0
2023-08-31 15:40:00,55.87,55.93,55.86,55.9,48476.0,53.2777,53.3349,53.2681,53.3063,48476.0
2023-08-31 15:45:00,55.91,55.95,55.86,55.91,44130.0,53.3158,53.354,53.2681,53.3158,44130.0
2023-08-31 15:50:00,55.9,55.96,55.86,55.95,94274.0,53.3063,53.3635,53.2681,53.354,94274.0
2023-08-31 15:55:00,55.95,55.95,55.75,55.85,286779.0,53.354,53.354,53.1632,53.2586,286779.0
2023-09-01 09:30:00,56.55,57.05,56.41,56.91,49889.0,53.9261,54.4029,53.7926,54.2694,49889.0
2023-09-01 09:35:00,56.91,56.96,56.8,56.84,9762.0,54.2694,54.3171,54.1645,54.2027,9762.0
2023-09-01 09:40:00,56.91,56.91,56.74,56.8,16508.0,54.2694,54.2694,54.1073,54.1645,16508.0
2023-09-01 09:45:00,56.79,56.87,56.76,56.8,25421.0,54.155,54.2313,54.1264,54.1645,25421.0
2023-09-01 09:50:00,56.8,56.95,56.8,56.92,15905.0,54.1645,54.3076,54.1645,54.2789,15905.0
2023-09-01 09:55:00,56.87,57.06,56.84,57.05,7328.0,54.2313,54.4124,54.2027,54.4029,7328.0
2023-09-01 10:00:00,57.03,57.03,56.9,56.99,20051.0,54.3838,54.3838,54.2599,54.3457,20051.0
2023-09-01 10:05:00,57.0,57.0,56.87,56.88,24496.0,54.3552,54.3552,54.2313,54.2408,24496.0
2023-09-01 10:10:00,56.89,57.11,56.89,57.06,41604.0,54.2503,54.4601,54.2503,54.4124,41604.0
2023-09-01 10:15:00,57.05,57.09,56.88,56.91,15947.0,54.4029,54.4411,54.2408,54.2694,15947.0
2023-09-01 10:20:00,56.9,56.96,56.81,56.83,9743.0,54.2599,54.3171,54.174,54.1931,9743.0
2023-09-01 10:25:00,56.83,56.93,56.82,56.88,23896.0,54.1931,54.2885,54.1836,54.2408,23896.0
2023-09-01 10:30:00,56.88,56.89,56.73,56.73,26106.0,54.2408,54.2503,54.0978,54.0978,26106.0
2023-09-01 10:35:00,56.72,56.78,56.64,56.66,19833.0,54.0882,54.1454,54.0119,54.031,19833.0
2023-09-01 10:40:00,56.66,56.7,56.59,56.63,53579.0,54.031,54.0692,53.9643,54.0024,53579.0
2023-09-01 10:45:00,56.63,56.69,56.56,56.62,51107.0,54.0024,54.0596,53.9356,53.9929,51107.0
2023-09-01 10:50:00,56.62,56.79,56.62,56.69,30292.0,53.9929,54.155,53.9929,54.0596,30292.0
2023-09-01 10:55:00,56.66,56.84,56.65,56.83,34546.0,54.031,54.2027,54.0215,54.1931,34546.0
2023-09-01 11:00:00,56.82,56.83,56.71,56.76,6587.0,54.1836,54.1931,54.0787,54.1264,6587.0
2023-09-01 11:05:00,56.76,56.76,56.72,56.74,8244.0,54.1264,54.1264,54.0882,54.1073,8244.0
2023-09-01 11:10:00,56.77,56.85,56.76,56.77,5507.0,54.1359,54.2122,54.1264,54.1359,5507.0
2023-09-01 11:15:00,56.78,56.79,56.73,56.74,5311.0,54.1454,54.155,54.0978,54.1073,5311.0
2023-09-01 11:20:00,56.73,56.77,56.72,56.77,4582.0,54.0978,54.1359,54.0882,54.1359,4582.0
2023-09-01 11:25:00,56.76,56.83,56.76,56.81,6718.0,54.1264,54.1931,54.1264,54.174,6718.0
2023-09-01 11:30:00,56.81,56.81,56.75,56.75,6780.0,54.174,54.174,54.1168,54.1168,6780.0
2023-09-01 11:35:00,56.75,56.76,56.69,56.75,11362.0,54.1168,54.1264,54.0596,54.1168,11362.0
2023-09-01 11:40:00,56.75,56.78,56.71,56.78,6510.0,54.1168,54.1454,54.0787,54.1454,6510.0
2023-09-01 11:45:00,56.78,56.78,56.68,56.71,10959.0,54.1454,54.1454,54.0501,54.0787,10959.0
2023-09-01 11:50:00,56.71,56.73,56.68,56.71,7081.0,54.0787,54.0978,54.0501,54.0787,7081.0
2023-09-01 11:55:00,56.78,56.8,56.68,56.69,9528.0,54.1454,54.1645,54.0501,54.0596,9528.0
2023-09-01 12:00:00,56.7,56.78,56.7,56.77,13544.0,54.0692,54.1454,54.0692,54.1359,13544.0
2023-09-01 12:05:00,56.78,56.83,56.76,56.79,9928.0,54.1454,54.1931,54.1264,54.155,9928.0
2023-09-01 12:10:00,56.8,56.87,56.79,56.83,4636.0,54.1645,54.2313,54.155,54.1931,4636.0
2023-09-01 12:15:00,56.84,56.84,56.72,56.72,8221.0,54.2027,54.2027,54.0882,54.0882,8221.0
2023-09-01 12:20:00,56.71,56.76,56.71,56.75,4138.0,54.0787,54.1264,54.0787,54.1168,4138.0
2023-09-01 12:25:00,56.75,56.78,56.71,56.71,7153.0,54.1168,54.1454,54.0787,54.0787,7153.0
2023-09-01 12:30:00,56.72,56.76,56.71,56.74,12004.0,54.0882,54.1264,54.0787,54.1073,12004.0
2023-09-01 12:35:00,56.75,56.75,56.69,56.71,12811.0,54.1168,54.1168,54.0596,54.0787,12811.0
2023-09-01 12:40:00,56.72,56.72,56.62,56.64,5251.0,54.0882,54.0882,53.9929,54.0119,5251.0
2023-09-01 12:45:00,56.64,56.75,56.6,56.73,8178.0,54.0119,54.1168,53.9738,54.0978,8178.0
2023-09-01 12:50:00,56.73,56.76,56.72,56.75,6224.0,54.0978,54.1264,54.0882,54.1168,6224.0
2023-09-01 12:55:00,56.75,56.78,56.7,56.72,4807.0,54.1168,54.1454,54.0692,54.0882,4807.0
2023-09-01 13:00:00,56.72,56.74,56.7,56.74,6369.0,54.0882,54.1073,54.0692,54.1073,6369.0
2023-09-01 13:05:00,56.75,56.8,56.73,56.75,9999.0,54.1168,54.1645,54.0978,54.1168,9999.0
2023-09-01 13:10:00,56.73,56.78,56.73,56.76,8903.0,54.0978,54.1454,54.0978,54.1264,8903.0
2023-09-01 13:15:00,56.77,56.8,56.76,56.79,4509.0,54.1359,54.1645,54.1264,54.155,4509.0
2023-09-01 13:20:00,56.79,56.81,56.72,56.73,9608.0,54.155,54.174,54.0882,54.0978,9608.0
2023-09-01 13:25:00,56.71,56.72,56.69,56.71,8286.0,54.0787,54.0882,54.0596,54.0787,8286.0
2023-09-01 13:30:00,56.71,56.73,56.68,56.68,4260.0,54.0787,54.0978,54.0501,54.0501,4260.0
2023-09-01 13:35:00,56.68,56.69,56.66,56.67,4000.0,54.0501,54.0596,54.031,54.0405,4000.0
2023-09-01 13:40:00,56.67,56.68,56.66,56.67,3693.0,54.0405,54.0501,54.031,54.0405,3693.0
2023-09-01 13:45:00,56.67,56.71,56.67,56.7,4416.0,54.0405,54.0787,54.0405,54.0692,4416.0
2023-09-01 13:50:00,56.7,56.73,56.67,56.73,10976.0,54.0692,54.0978,54.0405,54.0978,10976.0
2023-09-01 13:55:00,56.71,56.76,56.71,56.74,7894.0,54.0787,54.1264,54.0787,54.1073,7894.0
2023-09-01 14:00:00,56.74,56.75,56.71,56.74,11814.0,54.1073,54.1168,54.0787,54.1073,11814.0
2023-09-01 14:05:00,56.75,56.75,56.7,56.73,6515.0,54.1168,54.1168,54.0692,54.0978,6515.0
2023-09-01 14:10:00,56.73,56.8,56.73,56.79,11132.0,54.0978,54.1645,54.0978,54.155,11132.0
2023-09-01 14:15:00,56.78,56.8,56.68,56.69,18422.0,54.1454,54.1645,54.0501,54.0596,18422.0
2023-09-01 14:20:00,56.69,56.76,56.68,56.73,10732.0,54.0596,54.1264,54.0501,54.0978,10732.0
2023-09-01 14:25:00,56.74,56.75,56.67,56.69,8917.0,54.1073,54.1168,54.0405,54.0596,8917.0
2023-09-01 14:30:00,56.69,56.7,56.64,56.65,12065.0,54.0596,54.0692,54.0119,54.0215,12065.0
2023-09-01 14:35:00,56.64,56.64,56.55,56.59,7930.0,54.0119,54.0119,53.9261,53.9643,7930.0
2023-09-01 14:40:00,56.6,56.6,56.55,56.55,10191.0,53.9738,53.9738,53.9261,53.9261,10191.0
2023-09-01 14:45:00,56.55,56.58,56.51,56.52,13393.0,53.9261,53.9547,53.888,53.8975,13393.0
2023-09-01 14:50:00,56.52,56.59,56.51,56.56,13495.0,53.8975,53.9643,53.888,53.9356,13495.0
2023-09-01 14:55:00,56.55,56.6,56.54,56.57,11236.0,53.9261,53.9738,53.9166,53.9452,11236.0
2023-09-01 15:00:00,56.58,56.61,56.56,56.61,13373.0,53.9547,53.9833,53.9356,53.9833,13373.0
2023-09-01 15:05:00,56.61,56.65,56.59,56.64,13558.0,53.9833,54.0215,53.9643,54.0119,13558.0
2023-09-01 15:10:00,56.64,56.65,56.59,56.63,16545.0,54.0119,54.0215,53.9643,54.0024,16545.0
2023-09-01 15:15:00,56.64,56.65,56.62,56.62,11482.0,54.0119,54.0215,53.9929,53.9929,11482.0
2023-09-01 15:20:00,56.63,56.64,56.59,56.64,13225.0,54.0024,54.0119,53.9643,54.0119,13225.0
2023-09-01 15:25:00,56.65,56.77,56.63,56.76,13095.0,54.0215,54.1359,54.0024,54.1264,13095.0
2023-09-01 15:30:00,56.77,56.81,56.76,56.78,33106.0,54.1359,54.174,54.1264,54.1454,33106.0
2023-09-01 15:35:00,56.79,56.79,56.75,56.78,20710.0,54.155,54.155,54.1168,54.1454,20710.0
2023-09-01 15:40:00,56.78,56.79,56.73,56.74,25408.0,54.1454,54.155,54.0978,54.1073,25408.0
2023-09-01 15:45:00,56.74,56.75,56.67,56.67,42260.0,54.1073,54.1168,54.0405,54.0405,42260.0
2023-09-01 15:50:00,56.66,56.68,56.6,56.63,98000.0,54.031,54.0501,53.9738,54.0024,98000.0
2023-09-01 15:55:00,56.64,56.8,56.64,56.69,231633.0,54.0119,54.1645,54.0119,54.0596,231633.0
2023-09-05 09:30:00,56.44,56.54,56.19,56.28,61878.0,53.8212,53.9166,53.5828,53.6686,61878.0
2023-09-05 09:35:00,56.33,56.41,55.92,55.92,19950.0,53.7163,53.7926,53.3253,53.3253,19950.0
2023-09-05 09:40:00,55.9,56.08,55.82,56.08,11137.0,53.3063,53.4779,53.23,53.4779,11137.0
2023-09-05 09:45:00,56.07,56.14,56.03,56.12,11820.0,53.4684,53.5351,53.4302,53.5161,11820.0
2023-09-05 09:50:00,56.12,56.21,56.09,56.16,9044.0,53.5161,53.6019,53.4875,53.5542,9044.0
2023-09-05 09:55:00,56.16,56.3,56.16,56.21,32625.0,53.5542,53.6877,53.5542,53.6019,32625.0
2023-09-05 10:00:00,56.22,56.29,56.18,56.28,9412.0,53.6114,53.6782,53.5733,53.6686,9412.0
2023-09-05 10:05:00,56.29,56.44,56.29,56.31,21889.0,53.6782,53.8212,53.6782,53.6972,21889.0
2023-09-05 10:10:00,56.32,56.47,56.32,56.45,18726.0,53.7068,53.8498,53.7068,53.8308,18726.0
2023-09-05 10:15:00,56.46,56.46,56.32,56.42,19991.0,53.8403,53.8403,53.7068,53.8021,19991.0
2023-09-05 10:20:00,56.43,56.54,56.43,56.54,10308.0,53.8117,53.9166,53.8117,53.9166,10308.0
2023-09-05 10:25:00,56.54,56.56,56.45,56.45,10751.0,53.9166,53.9356,53.8308,53.8308,10751.0
2023-09-05 10:30:00,56.45,56.45,56.3,56.36,20487.0,53.8308,53.8308,53.6877,53.7449,20487.0
2023-09-05 10:35:00,56.34,56.43,56.34,56.41,13030.0,53.7259,53.8117,53.7259,53.7926,13030.0
2023-09-05 10:40:00,56.37,56.37,56.18,56.23,15903.0,53.7545,53.7545,53.5733,53.621,15903.0
2023-09-05 10:45:00,56.26,56.35,56.24,56.33,16534.0,53.6496,53.7354,53.6305,53.7163,16534.0
2023-09-05 10:50:00,56.33,56.33,56.24,56.25,12862.0,53.7163,53.7163,53.6305,53.64,12862.0
2023-09-05 10:55:00,56.25,56.39,56.21,56.39,15073.0,53.64,53.7735,53.6019,53.7735,15073.0
2023-09-05 11:00:00,56.38,56.4,56.29,56.34,17106.0,53.764,53.7831,53.6782,53.7259,17106.0
2023-09-05 11:05:00,56.36,56.38,56.3,56.3,9053.0,53.7449,53.764,53.6877,53.6877,9053.0
2023-09-05 11:10:00,56.3,56.32,56.26,56.3,11162.0,53.6877,53.7068,53.6496,53.6877,11162.0
2023-09-05 11:15:00,56.3,56.33,56.28,56.3,13166.0,53.6877,53.7163,53.6686,53.6877,13166.0
2023-09-05 11:20:00,56.3,56.31,56.22,56.22,7324.0,53.6877,53.6972,53.6114,53.6114,7324.0
2023-09-05 11:25:00,56.22,56.22,56.11,56.19,23299.0,53.6114,53.6114,53.5065,53.5828,23299.0
2023-09-05 11:30:00,56.19,56.2,56.08,56.08,12300.0,53.5828,53.5924,53.4779,53.4779,12300.0
2023-09-05 11:35:00,56.07,56.08,56.01,56.03,17342.0,53.4684,53.4779,53.4112,53.4302,17342.0
2023-09-05 11:40:00,56.04,56.05,56.0,56.02,5547.0,53.4398,53.4493,53.4016,53.4207,5547.0
2023-09-05 11:45:00,56.02,56.06,56.02,56.03,10837.0,53.4207,53.4588,53.4207,53.4302,10837.0
2023-09-05 11:50:00,56.04,56.05,55.98,55.99,10919.0,53.4398,53.4493,53.3826,53.3921,10919.0
2023-09-05 11:55:00,55.98,55.99,55.91,55.93,11919.0,53.3826,53.3921,53.3158,53.3349,11919.0
2023-09-05 12:00:00,55.93,56.02,55.92,56.02,12158.0,53.3349,53.4207,53.3253,53.4207,12158.0
2023-09-05 12:05:00,56.03,56.05,55.99,56.01,23428.0,53.4302,53.4493,53.3921,53.4112,23428.0
2023-09-05 12:10:00,56.0,56.0,55.87,55.87,34125.0,53.4016,53.4016,53.2777,53.2777,34125.0
2023-09-05 12:15:00,55.87,55.95,55.85,55.93,9285.0,53.2777,53.354,53.2586,53.3349,9285.0
2023-09-05 12:20:00,55.96,55.96,55.88,55.94,16654.0,53.3635,53.3635,53.2872,53.3444,16654.0
2023-09-05 12:25:00,55.94,55.95,55.85,55.88,8449.0,53.3444,53.354,53.2586,53.2872,8449.0
2023-09-05 12:30:00,55.88,55.89,55.87,55.88,6497.0,53.2872,53.2967,53.2777,53.2872,6497.0
2023-09-05 12:35:00,55.88,55.92,55.87,55.9,8598.0,53.2872,53.3253,53.2777,53.3063,8598.0
2023-09-05 12:40:00,55.9,55.9,55.85,55.87,9134.0,53.3063,53.3063,53.2586,53.2777,9134.0
2023-09-05 12:45:00,55.87,55.89,55.84,55.88,12990.0,53.2777,53.2967,53.2491,53.2872,12990.0
2023-09-05 12:50:00,55.88,55.98,55.88,55.93,7474.0,53.2872,53.3826,53.2872,53.3349,7474.0
2023-09-05 12:55:00,55.92,55.93,55.86,55.88,6069.0,53.3253,53.3349,53.2681,53.2872,6069.0
2023-09-05 13:00:00,55.87,55.87,55.81,55.81,8980.0,53.2777,53.2777,53.2204,53.2204,8980.0
2023-09-05 13:05:00,55.8,55.86,55.74,55.82,32284.0,53.2109,53.2681,53.1537,53.23,32284.0
2023-09-05 13:10:00,55.83,55.87,55.81,55.83,14597.0,53.2395,53.2777,53.2204,53.2395,14597.0
2023-09-05 13:15:00,55.82,55.82,55.77,55.79,5840.0,53.23,53.23,53.1823,53.2014,5840.0
2023-09-05 13:20:00,55.78,55.78,55.73,55.74,5461.0,53.1918,53.1918,53.1442,53.1537,5461.0
2023-09-05 13:25:00,55.74,55.79,55.71,55.77,5971.0,53.1537,53.2014,53.1251,53.1823,5971.0
2023-09-05 13:30:00,55.76,55.81,55.75,55.76,7183.0,53.1728,53.2204,53.1632,53.1728,7183.0
2023-09-05 13:35:00,55.75,55.78,55.73,55.77,7012.0,53.1632,53.1918,53.1442,53.1823,7012.0
2023-09-05 13:40:00,55.78,55.79,55.7,55.7,10781.0,53.1918,53.2014,53.1156,53.1156,10781.0
2023-09-05 13:45:00,55.71,55.78,55.7,55.78,10402.0,53.1251,53.1918,53.1156,53.1918,10402.0
2023-09-05 13:50:00,55.79,55.85,55.79,55.82,8863.0,53.2014,53.2586,53.2014,53.23,8863.0
2023-09-05 13:55:00,55.83,55.84,55.75,55.76,36920.0,53.2395,53.2491,53.1632,53.1728,36920.0
2023-09-05 14:00:00,55.75,55.77,55.7,55.76,8384.0,53.1632,53.1823,53.1156,53.1728,8384.0
2023-09-05 14:05:00,55.76,55.76,55.7,55.74,7152.0,53.1728,53.1728,53.1156,53.1537,7152.0
2023-09-05 14:10:00,55.74,55.74,55.65,55.69,12153.0,53.1537,53.1537,53.0679,53.106,12153.0
2023-09-05 14:15:00,55.7,55.79,55.69,55.79,31362.0,53.1156,53.2014,53.106,53.2014,31362.0
2023-09-05 14:20:00,55.78,55.78,55.71,55.72,14046.0,53.1918,53.1918,53.1251,53.1346,14046.0
2023-09-05 14:25:00,55.71,55.75,55.69,55.74,12980.0,53.1251,53.1632,53.106,53.1537,12980.0
2023-09-05 14:30:00,55.73,55.77,55.71,55.77,10242.0,53.1442,53.1823,53.1251,53.1823,10242.0
2023-09-05 14:35:00,55.76,55.77,55.75,55.76,6174.0,53.1728,53.1823,53.1632,53.1728,6174.0
2023-09-05 14:40:00,55.76,55.81,55.75,55.78,9424.0,53.1728,53.2204,53.1632,53.1918,9424.0
2023-09-05 14:45:00,55.78,55.81,55.75,55.81,17656.0,53.1918,53.2204,53.1632,53.2204,17656.0
2023-09-05 14:50:00,55.8,55.83,55.79,55.82,15602.0,53.2109,53.2395,53.2014,53.23,15602.0
2023-09-05 14:55:00,55.82,55.82,55.79,55.81,12178.0,53.23,53.23,53.2014,53.2204,12178.0
2023-09-05 15:00:00,55.81,55.83,55.8,55.8,14196.0,53.2204,53.2395,53.2109,53.2109,14196.0
2023-09-05 15:05:00,55.8,55.83,55.77,55.8,20073.0,53.2109,53.2395,53.1823,53.2109,20073.0
2023-09-05 15:10:00,55.8,55.82,55.76,55.81,15273.0,53.2109,53.23,53.1728,53.2204,15273.0
2023-09-05 15:15:00,55.8,55.81,55.78,55.8,10576.0,53.2109,53.2204,53.1918,53.2109,10576.0
2023-09-05 15:20:00,55.8,55.83,55.79,55.83,16575.0,53.2109,53.2395,53.2014,53.2395,16575.0
2023-09-05 15:25:00,55.83,55.83,55.76,55.78,14630.0,53.2395,53.2395,53.1728,53.1918,14630.0
2023-09-05 15:30:00,55.77,55.83,55.75,55.8,25167.0,53.1823,53.2395,53.1632,53.2109,25167.0
2023-09-05 15:35:00,55.8,55.84,55.75,55.8,22787.0,53.2109,53.2491,53.1632,53.2109,22787.0
2023-09-05 15:40:00,55.8,55.81,55.73,55.75,45409.0,53.2109,53.2204,53.1442,53.1632,45409.0
2023-09-05 15:45:00,55.75,55.83,55.74,55.78,46524.0,53.1632,53.2395,53.1537,53.1918,46524.0
2023-09-05 15:50:00,55.77,55.78,55.7,55.76,73896.0,53.1823,53.1918,53.1156,53.1728,73896.0
2023-09-05 15:55:00,55.76,55.76,55.6,55.61,185989.0,53.1728,53.1728,53.0202,53.0297,185989.0
2023-09-06 09:30:00,55.19,55.62,55.17,55.6,53052.0,52.6292,53.0393,52.6101,53.0202,53052.0
2023-09-06 09:35:00,55.57,55.67,55.56,55.64,5968.0,52.9916,53.0869,52.982,53.0583,5968.0
2023-09-06 09:40:00,55.64,55.74,55.61,55.65,8472.0,53.0583,53.1537,53.0297,53.0679,8472.0
2023-09-06 09:45:00,55.67,55.81,55.67,55.76,7213.0,53.0869,53.2204,53.0869,53.1728,7213.0
2023-09-06 09:50:00,55.74,55.76,55.6,55.61,10318.0,53.1537,53.1728,53.0202,53.0297,10318.0
2023-09-06 09:55:00,55.62,55.73,55.43,55.53,13831.0,53.0393,53.1442,52.8581,52.9534,13831.0
2023-09-06 10:00:00,55.57,55.66,55.44,55.63,8970.0,52.9916,53.0774,52.8676,53.0488,8970.0
2023-09-06 10:05:00,55.62,55.75,55.62,55.71,8302.0,53.0393,53.1632,53.0393,53.1251,8302.0
2023-09-06 10:10:00,55.7,55.78,55.68,55.75,7407.0,53.1156,53.1918,53.0965,53.1632,7407.0
2023-09-06 10:15:00,55.77,55.88,55.76,55.84,5285.0,53.1823,53.2872,53.1728,53.2491,5285.0
2023-09-06 10:20:00,55.85,55.85,55.67,55.68,6495.0,53.2586,53.2586,53.0869,53.0965,6495.0
2023-09-06 10:25:00,55.69,55.69,55.62,55.66,23752.0,53.106,53.106,53.0393,53.0774,23752.0
2023-09-06 10:30:00,55.66,55.73,55.64,55.68,16817.0,53.0774,53.1442,53.0583,53.0965,16817.0
2023-09-06 10:35:00,55.69,55.71,55.64,55.69,15455.0,53.106,53.1251,53.0583,53.106,15455.0
2023-09-06 10:40:00,55.7,55.7,55.59,55.6,6719.0,53.1156,53.1156,53.0107,53.0202,6719.0
2023-09-06 10:45:00,55.61,55.67,55.61,55.62,5174.0,53.0297,53.0869,53.0297,53.0393,5174.0
2023-09-06 10:50:00,55.64,55.64,55.59,55.61,3199.0,53.0583,53.0583,53.0107,53.0297,3199.0
2023-09-06 10:55:00,55.63,55.64,55.55,55.64,6279.0,53.0488,53.0583,52.9725,53.0583,6279.0
2023-09-06 11:00:00,55.64,55.7,55.62,55.63,8323.0,53.0583,53.1156,53.0393,53.0488,8323.0
2023-09-06 11:05:00,55.62,55.65,55.52,55.53,13265.0,53.0393,53.0679,52.9439,52.9534,13265.0
2023-09-06 11:10:00,55.53,55.55,55.46,55.48,19431.0,52.9534,52.9725,52.8867,52.9058,19431.0
2023-09-06 11:15:00,55.48,55.55,55.46,55.52,5878.0,52.9058,52.9725,52.8867,52.9439,5878.0
2023-09-06 11:20:00,55.52,55.52,55.47,55.47,6657.0,52.9439,52.9439,52.8962,52.8962,6657.0
2023-09-06 11:25:00,55.47,55.54,55.47,55.49,7869.0,52.8962,52.963,52.8962,52.9153,7869.0
2023-09-06 11:30:00,55.51,55.51,55.46,55.48,7116.0,52.9344,52.9344,52.8867,52.9058,7116.0
2023-09-06 11:35:00,55.46,55.51,55.44,55.48,5613.0,52.8867,52.9344,52.8676,52.9058,5613.0
2023-09-06 11:40:00,55.5,55.53,55.48,55.52,4271.0,52.9248,52.9534,52.9058,52.9439,4271.0
2023-09-06 11:45:00,55.51,55.52,55.48,55.51,3028.0,52.9344,52.9439,52.9058,52.9344,3028.0
2023-09-06 11:50:00,55.51,55.53,55.49,55.52,3314.0,52.9344,52.9534,52.9153,52.9439,3314.0
2023-09-06 11:55:00,55.51,55.55,55.49,55.49,5174.0,52.9344,52.9725,52.9153,52.9153,5174.0
2023-09-06 12:00:00,55.5,55.5,55.43,55.45,7573.0,52.9248,52.9248,52.8581,52.8772,7573.0
2023-09-06 12:05:00,55.46,55.49,55.42,55.46,9261.0,52.8867,52.9153,52.8485,52.8867,9261.0
2023-09-06 12:10:00,55.48,55.54,55.48,55.53,5509.0,52.9058,52.963,52.9058,52.9534,5509.0
2023-09-06 12:15:00,55.53,55.64,55.53,55.6,41110.0,52.9534,53.0583,52.9534,53.0202,41110.0
2023-09-06 12:20:00,55.61,55.63,55.59,55.6,11141.0,53.0297,53.0488,53.0107,53.0202,11141.0
2023-09-06 12:25:00,55.59,55.6,55.49,55.54,6760.0,53.0107,53.0202,52.9153,52.963,6760.0
2023-09-06 12:30:00,55.54,55.54,55.48,55.53,7080.0,52.963,52.963,52.9058,52.9534,7080.0
2023-09-06 12:35:00,55.53,55.55,55.5,55.54,12190.0,52.9534,52.9725,52.9248,52.963,12190.0
2023-09-06 12:40:00,55.54,55.54,55.44,55.44,4508.0,52.963,52.963,52.8676,52.8676,4508.0
2023-09-06 12:45:00,55.46,55.48,55.43,55.44,6599.0,52.8867,52.9058,52.8581,52.8676,6599.0
2023-09-06 12:50:00,55.43,55.44,55.38,55.41,8125.0,52.8581,52.8676,52.8104,52.839,8125.0
2023-09-06 12:55:00,55.41,55.41,55.35,55.38,6551.0,52.839,52.839,52.7818,52.8104,6551.0
2023-09-06 13:00:00,55.39,55.39,55.33,55.34,6348.0,52.8199,52.8199,52.7627,52.7723,6348.0
2023-09-06 13:05:00,55.36,55.37,55.31,55.31,5549.0,52.7913,52.8009,52.7436,52.7436,5549.0
2023-09-06 13:10:00,55.33,55.37,55.32,55.37,5723.0,52.7627,52.8009,52.7532,52.8009,5723.0
2023-09-06 13:15:00,55.37,55.5,55.36,55.46,22189.0,52.8009,52.9248,52.7913,52.8867,22189.0
2023-09-06 13:20:00,55.46,55.47,55.39,55.4,7052.0,52.8867,52.8962,52.8199,52.8295,7052.0
2023-09-06 13:25:00,55.41,55.41,55.37,55.38,3554.0,52.839,52.839,52.8009,52.8104,3554.0
2023-09-06 13:30:00,55.37,55.44,55.37,55.41,10242.0,52.8009,52.8676,52.8009,52.839,10242.0
2023-09-06 13:35:00,55.41,55.46,55.4,55.46,8722.0,52.839,52.8867,52.8295,52.8867,8722.0
2023-09-06 13:40:00,55.47,55.49,55.44,55.48,9595.0,52.8962,52.9153,52.8676,52.9058,9595.0
2023-09-06 13:45:00,55.48,55.51,55.46,55.48,14523.0,52.9058,52.9344,52.8867,52.9058,14523.0
2023-09-06 13:50:00,55.48,55.49,55.45,55.48,3208.0,52.9058,52.9153,52.8772,52.9058,3208.0
2023-09-06 13:55:00,55.48,55.58,55.47,55.53,21964.0,52.9058,53.0011,52.8962,52.9534,21964.0
2023-09-06 14:00:00,55.56,55.62,55.56,55.58,9439.0,52.982,53.0393,52.982,53.0011,9439.0
2023-09-06 14:05:00,55.58,55.61,55.53,55.57,27055.0,53.0011,53.0297,52.9534,52.9916,27055.0
2023-09-06 14:10:00,55.57,55.57,55.51,55.55,6402.0,52.9916,52.9916,52.9344,52.9725,6402.0
2023-09-06 14:15:00,55.55,55.56,55.47,55.51,7013.0,52.9725,52.982,52.8962,52.9344,7013.0
2023-09-06 14:20:00,55.51,55.52,55.47,55.5,11904.0,52.9344,52.9439,52.8962,52.9248,11904.0
2023-09-06 14:25:00,55.51,55.52,55.45,55.47,32914.0,52.9344,52.9439,52.8772,52.8962,32914.0
2023-09-06 14:30:00,55.47,55.5,55.45,55.46,17338.0,52.8962,52.9248,52.8772,52.8867,17338.0
2023-09-06 14:35:00,55.46,55.5,55.46,55.48,8337.0,52.8867,52.9248,52.8867,52.9058,8337.0
2023-09-06 14:40:00,55.49,55.5,55.44,55.47,9937.0,52.9153,52.9248,52.8676,52.8962,9937.0
2023-09-06 14:45:00,55.49,55.5,55.45,55.48,12137.0,52.9153,52.9248,52.8772,52.9058,12137.0
2023-09-06 14:50:00,55.5,55.51,55.47,55.5,71448.0,52.9248,52.9344,52.8962,52.9248,71448.0
2023-09-06 14:55:00,55.49,55.49,55.4,55.44,13118.0,52.9153,52.9153,52.8295,52.8676,13118.0
2023-09-06 15:00:00,55.44,55.47,55.4,55.42,6112.0,52.8676,52.8962,52.8295,52.8485,6112.0
2023-09-06 15:05:00,55.42,55.46,55.39,55.4,7018.0,52.8485,52.8867,52.8199,52.8295,7018.0
2023-09-06 15:10:00,55.41,55.47,55.4,55.46,6526.0,52.839,52.8962,52.8295,52.8867,6526.0
2023-09-06 15:15:00,55.46,55.53,55.46,55.53,63543.0,52.8867,52.9534,52.8867,52.9534,63543.0
2023-09-06 15:20:00,55.57,55.58,55.52,55.55,11148.0,52.9916,53.0011,52.9439,52.9725,11148.0
2023-09-06 15:25:00,55.55,55.55,55.53,55.55,13332.0,52.9725,52.9725,52.9534,52.9725,13332.0
2023-09-06 15:30:00,55.55,55.57,55.52,55.54,32452.0,52.9725,52.9916,52.9439,52.963,32452.0
2023-09-06 15:35:00,55.55,55.55,55.51,55.53,16832.0,52.9725,52.9725,52.9344,52.9534,16832.0
2023-09-06 15:40:00,55.52,55.53,55.49,55.51,21678.0,52.9439,52.9534,52.9153,52.9344,21678.0
2023-09-06 15:45:00,55.51,55.55,55.48,55.49,21470.0,52.9344,52.9725,52.9058,52.9153,21470.0
2023-09-06 15:50:00,55.5,55.5,55.38,55.39,62427.0,52.9248,52.9248,52.8104,52.8199,62427.0
2023-09-06 15:55:00,55.4,55.45,55.32,55.32,168418.0,52.8295,52.8772,52.7532,52.7532,168418.0
2023-09-07 09:30:00,55.0,55.1,54.91,55.1,50812.0,52.9495,53.0457,52.8628,53.0457,50812.0
2023-09-07 09:35:00,55.14,55.17,54.99,55.07,4946.0,53.0842,53.1131,52.9398,53.0169,4946.0
2023-09-07 09:40:00,55.1,55.12,54.85,54.86,20979.0,53.0457,53.065,52.8051,52.8147,20979.0
2023-09-07 09:45:00,54.86,54.99,54.84,54.98,15520.0,52.8147,52.9398,52.7954,52.9302,15520.0
2023-09-07 09:50:00,54.98,55.02,54.89,54.9,28634.0,52.9302,52.9687,52.8436,52.8532,28634.0
2023-09-07 09:55:00,54.9,54.92,54.82,54.88,18992.0,52.8532,52.8724,52.7762,52.8339,18992.0
2023-09-07 10:00:00,54.86,55.07,54.84,55.07,19704.0,52.8147,53.0169,52.7954,53.0169,19704.0
2023-09-07 10:05:00,55.05,55.07,54.92,54.96,25235.0,52.9976,53.0169,52.8724,52.911,25235.0
2023-09-07 10:10:00,54.96,55.02,54.87,54.87,23880.0,52.911,52.9687,52.8243,52.8243,23880.0
2023-09-07 10:15:00,54.87,54.87,54.64,54.64,10545.0,52.8243,52.8243,52.6029,52.6029,10545.0
2023-09-07 10:20:00,54.66,54.67,54.44,54.46,21301.0,52.6221,52.6318,52.4103,52.4296,21301.0
2023-09-07 10:25:00,54.44,54.44,54.32,54.42,8627.0,52.4103,52.4103,52.2948,52.3911,8627.0
2023-09-07 10:30:00,54.41,54.48,54.4,54.43,12574.0,52.3815,52.4489,52.3718,52.4007,12574.0
2023-09-07 10:35:00,54.43,54.43,54.31,54.39,41435.0,52.4007,52.4007,52.2852,52.3622,41435.0
2023-09-07 10:40:00,54.39,54.44,54.33,54.42,30509.0,52.3622,52.4103,52.3044,52.3911,30509.0
2023-09-07 10:45:00,54.42,54.45,54.35,54.43,25335.0,52.3911,52.42,52.3237,52.4007,25335.0
2023-09-07 10:50:00,54.44,54.44,54.34,54.4,18948.0,52.4103,52.4103,52.3141,52.3718,18948.0
2023-09-07 10:55:00,54.4,54.47,54.4,54.47,22923.0,52.3718,52.4392,52.3718,52.4392,22923.0
2023-09-07 11:00:00,54.48,54.52,54.46,54.48,4859.0,52.4489,52.4874,52.4296,52.4489,4859.0
2023-09-07 11:05:00,54.48,54.56,54.47,54.52,4474.0,52.4489,52.5259,52.4392,52.4874,4474.0
2023-09-07 11:10:00,54.5,54.54,54.44,54.44,6801.0,52.4681,52.5066,52.4103,52.4103,6801.0
2023-09-07 11:15:00,54.46,54.47,54.44,54.47,5458.0,52.4296,52.4392,52.4103,52.4392,5458.0
2023-09-07 11:20:00,54.48,54.52,54.47,54.48,6694.0,52.4489,52.4874,52.4392,52.4489,6694.0
2023-09-07 11:25:00,54.47,54.5,54.45,54.46,5468.0,52.4392,52.4681,52.42,52.4296,5468.0
2023-09-07 11:30:00,54.47,54.47,54.42,54.44,4775.0,52.4392,52.4392,52.3911,52.4103,4775.0
2023-09-07 11:35:00,54.42,54.49,54.39,54.48,4780.0,52.3911,52.4585,52.3622,52.4489,4780.0
2023-09-07 11:40:00,54.48,54.48,54.41,54.43,6082.0,52.4489,52.4489,52.3815,52.4007,6082.0
2023-09-07 11:45:00,54.44,54.44,54.4,54.42,5199.0,52.4103,52.4103,52.3718,52.3911,5199.0
2023-09-07 11:50:00,54.42,54.44,54.4,54.41,6726.0,52.3911,52.4103,52.3718,52.3815,6726.0
2023-09-07 11:55:00,54.42,54.43,54.35,54.42,16981.0,52.3911,52.4007,52.3237,52.3911,16981.0
2023-09-07 12:00:00,54.42,54.5,54.42,54.49,8168.0,52.3911,52.4681,52.3911,52.4585,8168.0
2023-09-07 12:05:00,54.48,54.51,54.47,54.51,14856.0,52.4489,52.4777,52.4392,52.4777,14856.0
2023-09-07 12:10:00,54.5,54.55,54.49,54.54,22603.0,52.4681,52.5162,52.4585,52.5066,22603.0
2023-09-07 12:15:00,54.53,54.53,54.46,54.47,3481.0,52.497,52.497,52.4296,52.4392,3481.0
2023-09-07 12:20:00,54.46,54.49,54.41,54.49,4796.0,52.4296,52.4585,52.3815,52.4585,4796.0
2023-09-07 12:25:00,54.48,54.48,54.44,54.45,2657.0,52.4489,52.4489,52.4103,52.42,2657.0
2023-09-07 12:30:00,54.44,54.46,54.39,54.4,5843.0,52.4103,52.4296,52.3622,52.3718,5843.0
2023-09-07 12:35:00,54.41,54.44,54.4,54.42,4831.0,52.3815,52.4103,52.3718,52.3911,4831.0
2023-09-07 12:40:00,54.4,54.44,54.39,54.41,7913.0,52.3718,52.4103,52.3622,52.3815,7913.0
2023-09-07 12:45:00,54.41,54.42,54.38,54.4,8843.0,52.3815,52.3911,52.3526,52.3718,8843.0
2023-09-07 12:50:00,54.4,54.48,54.39,54.48,13553.0,52.3718,52.4489,52.3622,52.4489,13553.0
2023-09-07 12:55:00,54.48,54.5,54.41,54.41,6617.0,52.4489,52.4681,52.3815,52.3815,6617.0
2023-09-07 13:00:00,54.42,54.46,54.41,54.43,5707.0,52.3911,52.4296,52.3815,52.4007,5707.0
2023-09-07 13:05:00,54.41,54.43,54.37,54.43,8270.0,52.3815,52.4007,52.343,52.4007,8270.0
2023-09-07 13:10:00,54.43,54.44,54.4,54.43,9228.0,52.4007,52.4103,52.3718,52.4007,9228.0
2023-09-07 13:15:00,54.43,54.45,54.42,54.43,6176.0,52.4007,52.42,52.3911,52.4007,6176.0
2023-09-07 13:20:00,54.41,54.43,54.41,54.42,7938.0,52.3815,52.4007,52.3815,52.3911,7938.0
2023-09-07 13:25:00,54.43,54.46,54.41,54.44,10677.0,52.4007,52.4296,52.3815,52.4103,10677.0
2023-09-07 13:30:00,54.45,54.49,54.42,54.45,8239.0,52.42,52.4585,52.3911,52.42,8239.0
2023-09-07 13:35:00,54.44,54.48,54.43,54.48,12599.0,52.4103,52.4489,52.4007,52.4489,12599.0
2023-09-07 13:40:00,54.48,54.5,54.47,54.49,13215.0,52.4489,52.4681,52.4392,52.4585,13215.0
2023-09-07 13:45:00,54.48,54.49,54.43,54.47,10147.0,52.4489,52.4585,52.4007,52.4392,10147.0
2023-09-07 13:50:00,54.47,54.47,54.45,54.46,7653.0,52.4392,52.4392,52.42,52.4296,7653.0
2023-09-07 13:55:00,54.45,54.49,54.44,54.48,5753.0,52.42,52.4585,52.4103,52.4489,5753.0
2023-09-07 14:00:00,54.48,54.49,54.45,54.48,8005.0,52.4489,52.4585,52.42,52.4489,8005.0
2023-09-07 14:05:00,54.47,54.58,54.45,54.55,83787.0,52.4392,52.5451,52.42,52.5162,83787.0
2023-09-07 14:10:00,54.56,54.59,54.5,54.53,20962.0,52.5259,52.5548,52.4681,52.497,20962.0
2023-09-07 14:15:00,54.54,54.54,54.49,54.49,9809.0,52.5066,52.5066,52.4585,52.4585,9809.0
2023-09-07 14:20:00,54.5,54.52,54.45,54.45,10789.0,52.4681,52.4874,52.42,52.42,10789.0
2023-09-07 14:25:00,54.46,54.48,54.45,54.45,11323.0,52.4296,52.4489,52.42,52.42,11323.0
2023-09-07 14:30:00,54.46,54.49,54.45,54.47,20326.0,52.4296,52.4585,52.42,52.4392,20326.0
2023-09-07 14:35:00,54.47,54.48,54.45,54.47,33468.0,52.4392,52.4489,52.42,52.4392,33468.0
2023-09-07 14:40:00,54.47,54.52,54.46,54.52,14253.0,52.4392,52.4874,52.4296,52.4874,14253.0
2023-09-07 14:45:00,54.52,54.56,54.5,54.53,29123.0,52.4874,52.5259,52.4681,52.497,29123.0
2023-09-07 14:50:00,54.53,54.54,54.51,54.53,15452.0,52.497,52.5066,52.4777,52.497,15452.0
2023-09-07 14:55:00,54.53,54.56,54.53,54.55,14900.0,52.497,52.5259,52.497,52.5162,14900.0
2023-09-07 15:00:00,54.55,54.55,54.44,54.45,22508.0,52.5162,52.5162,52.4103,52.42,22508.0
2023-09-07 15:05:00,54.44,54.44,54.36,54.41,76476.0,52.4103,52.4103,52.3333,52.3815,76476.0
2023-09-07 15:10:00,54.42,54.44,54.39,54.44,22530.0,52.3911,52.4103,52.3622,52.4103,22530.0
2023-09-07 15:15:00,54.43,54.43,54.39,54.41,15937.0,52.4007,52.4007,52.3622,52.3815,15937.0
2023-09-07 15:20:00,54.41,54.43,54.38,54.4,14525.0,52.3815,52.4007,52.3526,52.3718,14525.0
2023-09-07 15:25:00,54.4,54.43,54.39,54.41,14256.0,52.3718,52.4007,52.3622,52.3815,14256.0
2023-09-07 15:30:00,54.4,54.43,54.39,54.4,20745.0,52.3718,52.4007,52.3622,52.3718,20745.0
2023-09-07 15:35:00,54.4,54.43,54.38,54.42,26171.0,52.3718,52.4007,52.3526,52.3911,26171.0
2023-09-07 15:40:00,54.42,54.44,54.39,54.42,26150.0,52.3911,52.4103,52.3622,52.3911,26150.0
2023-09-07 15:45:00,54.42,54.5,54.4,54.48,26403.0,52.3911,52.4681,52.3718,52.4489,26403.0
2023-09-07 15:50:00,54.49,54.5,54.4,54.41,68096.0,52.4585,52.4681,52.3718,52.3815,68096.0
2023-09-07 15:55:00,54.41,54.49,54.36,54.39,234901.0,52.3815,52.4585,52.3333,52.3622,234901.0
2023-09-08 09:30:00,54.62,55.15,54.62,55.15,44235.0,52.5836,53.0939,52.5836,53.0939,44235.0
2023-09-08 09:35:00,55.17,55.19,54.94,54.97,26771.0,53.1131,53.1324,52.8917,52.9206,26771.0
2023-09-08 09:40:00,54.98,55.1,54.72,54.75,21652.0,52.9302,53.0457,52.6799,52.7088,21652.0
2023-09-08 09:45:00,54.75,54.81,54.67,54.77,25117.0,52.7088,52.7665,52.6318,52.728,25117.0
2023-09-08 09:50:00,54.77,54.88,54.74,54.81,9227.0,52.728,52.8339,52.6992,52.7665,9227.0
2023-09-08 09:55:00,54.81,54.94,54.77,54.93,25212.0,52.7665,52.8917,52.728,52.8821,25212.0
2023-09-08 10:00:00,54.94,55.05,54.94,55.0,14901.0,52.8917,52.9976,52.8917,52.9495,14901.0
2023-09-08 10:05:00,55.02,55.15,55.01,55.11,19518.0,52.9687,53.0939,52.9591,53.0554,19518.0
2023-09-08 10:10:00,55.09,55.26,55.09,55.2,12903.0,53.0361,53.1998,53.0361,53.142,12903.0
2023-09-08 10:15:00,55.26,55.26,55.13,55.14,16898.0,53.1998,53.1998,53.0746,53.0842,16898.0
2023-09-08 10:20:00,55.15,55.22,55.12,55.12,24410.0,53.0939,53.1613,53.065,53.065,24410.0
2023-09-08 10:25:00,55.13,55.25,55.12,55.21,22163.0,53.0746,53.1901,53.065,53.1516,22163.0
2023-09-08 10:30:00,55.2,55.27,55.16,55.24,11874.0,53.142,53.2094,53.1035,53.1805,11874.0
2023-09-08 10:35:00,55.24,55.38,55.24,55.34,14254.0,53.1805,53.3153,53.1805,53.2768,14254.0
2023-09-08 10:40:00,55.35,55.37,55.26,55.32,15122.0,53.2864,53.3057,53.1998,53.2575,15122.0
2023-09-08 10:45:00,55.31,55.45,55.31,55.45,18197.0,53.2479,53.3827,53.2479,53.3827,18197.0
2023-09-08 10:50:00,55.45,55.48,55.37,55.47,15270.0,53.3827,53.4116,53.3057,53.4019,15270.0
2023-09-08 10:55:00,55.46,55.6,55.46,55.57,23247.0,53.3923,53.5271,53.3923,53.4982,23247.0
2023-09-08 11:00:00,55.56,55.58,55.38,55.39,57676.0,53.4886,53.5078,53.3153,53.3249,57676.0
2023-09-08 11:05:00,55.4,55.41,55.31,55.32,20412.0,53.3346,53.3442,53.2479,53.2575,20412.0
2023-09-08 11:10:00,55.31,55.47,55.31,55.46,15412.0,53.2479,53.4019,53.2479,53.3923,15412.0
2023-09-08 11:15:00,55.46,55.46,55.32,55.32,19704.0,53.3923,53.3923,53.2575,53.2575,19704.0
2023-09-08 11:20:00,55.3,55.35,55.28,55.35,10366.0,53.2383,53.2864,53.219,53.2864,10366.0
2023-09-08 11:25:00,55.35,55.35,55.25,55.28,22393.0,53.2864,53.2864,53.1901,53.219,22393.0
2023-09-08 11:30:00,55.27,55.39,55.27,55.29,13047.0,53.2094,53.3249,53.2094,53.2287,13047.0
2023-09-08 11:35:00,55.28,55.41,55.28,55.4,14906.0,53.219,53.3442,53.219,53.3346,14906.0
2023-09-08 11:40:00,55.39,55.39,55.28,55.28,10359.0,53.3249,53.3249,53.219,53.219,10359.0
2023-09-08 11:45:00,55.29,55.5,55.29,55.47,19327.0,53.2287,53.4308,53.2287,53.4019,19327.0
2023-09-08 11:50:00,55.47,55.5,55.37,55.4,13928.0,53.4019,53.4308,53.3057,53.3346,13928.0
2023-09-08 11:55:00,55.4,55.46,55.4,55.44,64258.0,53.3346,53.3923,53.3346,53.3731,64258.0
2023-09-08 12:00:00,55.45,55.5,55.42,55.46,21375.0,53.3827,53.4308,53.3538,53.3923,21375.0
2023-09-08 12:05:00,55.46,55.68,55.46,55.52,82561.0,53.3923,53.6041,53.3923,53.4501,82561.0
2023-09-08 12:10:00,55.52,55.69,55.51,55.69,21108.0,53.4501,53.6137,53.4405,53.6137,21108.0
2023-09-08 12:15:00,55.7,55.82,55.69,55.71,26558.0,53.6234,53.7389,53.6137,53.633,26558.0
2023-09-08 12:20:00,55.7,55.75,55.67,55.72,15187.0,53.6234,53.6715,53.5945,53.6426,15187.0
2023-09-08 12:25:00,55.73,55.73,55.61,55.68,25078.0,53.6522,53.6522,53.5367,53.6041,25078.0
2023-09-08 12:30:00,55.66,55.76,55.61,55.76,23868.0,53.5849,53.6811,53.5367,53.6811,23868.0
2023-09-08 12:35:00,55.76,55.81,55.68,55.8,16367.0,53.6811,53.7293,53.6041,53.7196,16367.0
2023-09-08 12:40:00,55.8,55.86,55.78,55.79,19486.0,53.7196,53.7774,53.7004,53.71,19486.0
2023-09-08 12:45:00,55.8,55.81,55.68,55.72,36337.0,53.7196,53.7293,53.6041,53.6426,36337.0
2023-09-08 12:50:00,55.71,55.74,55.66,55.68,10914.0,53.633,53.6619,53.5849,53.6041,10914.0
2023-09-08 12:55:00,55.67,55.75,55.67,55.73,17831.0,53.5945,53.6715,53.5945,53.6522,17831.0
2023-09-08 13:00:00,55.73,55.73,55.64,55.68,21100.0,53.6522,53.6522,53.5656,53.6041,21100.0
2023-09-08 13:05:00,55.69,55.74,55.67,55.72,15037.0,53.6137,53.6619,53.5945,53.6426,15037.0
2023-09-08 13:10:00,55.71,55.76,55.61,55.75,48938.0,53.633,53.6811,53.5367,53.6715,48938.0
2023-09-08 13:15:00,55.75,55.77,55.69,55.76,13889.0,53.6715,53.6908,53.6137,53.6811,13889.0
2023-09-08 13:20:00,55.76,55.83,55.72,55.77,33379.0,53.6811,53.7485,53.6426,53.6908,33379.0
2023-09-08 13:25:00,55.77,55.81,55.74,55.79,21659.0,53.6908,53.7293,53.6619,53.71,21659.0
2023-09-08 13:30:00,55.78,55.78,55.67,55.7,14111.0,53.7004,53.7004,53.5945,53.6234,14111.0
2023-09-08 13:35:00,55.69,55.69,55.65,55.69,9101.0,53.6137,53.6137,53.5752,53.6137,9101.0
2023-09-08 13:40:00,55.69,55.69,55.63,55.64,14238.0,53.6137,53.6137,53.556,53.5656,14238.0
2023-09-08 13:45:00,55.64,55.64,55.6,55.61,11295.0,53.5656,53.5656,53.5271,53.5367,11295.0
2023-09-08 13:50:00,55.62,55.69,55.6,55.63,12684.0,53.5464,53.6137,53.5271,53.556,12684.0
2023-09-08 13:55:00,55.64,55.66,55.62,55.65,14573.0,53.5656,53.5849,53.5464,53.5752,14573.0
2023-09-08 14:00:00,55.66,55.68,55.64,55.66,10611.0,53.5849,53.6041,53.5656,53.5849,10611.0
2023-09-08 14:05:00,55.66,55.7,55.61,55.64,28769.0,53.5849,53.6234,53.5367,53.5656,28769.0
2023-09-08 14:10:00,55.64,55.64,55.51,55.52,23243.0,53.5656,53.5656,53.4405,53.4501,23243.0
2023-09-08 14:15:00,55.52,55.52,55.4,55.41,24091.0,53.4501,53.4501,53.3346,53.3442,24091.0
2023-09-08 14:20:00,55.4,55.46,55.4,55.41,20867.0,53.3346,53.3923,53.3346,53.3442,20867.0
2023-09-08 14:25:00,55.42,55.46,55.4,55.42,26887.0,53.3538,53.3923,53.3346,53.3538,26887.0
2023-09-08 14:30:00,55.42,55.43,55.34,55.34,52482.0,53.3538,53.3634,53.2768,53.2768,52482.0
2023-09-08 14:35:00,55.33,55.36,55.27,55.27,40663.0,53.2672,53.296,53.2094,53.2094,40663.0
2023-09-08 14:40:00,55.27,55.36,55.27,55.33,13717.0,53.2094,53.296,53.2094,53.2672,13717.0
2023-09-08 14:45:00,55.34,55.35,55.31,55.33,13105.0,53.2768,53.2864,53.2479,53.2672,13105.0
2023-09-08 14:50:00,55.33,55.34,55.27,55.28,22741.0,53.2672,53.2768,53.2094,53.219,22741.0
2023-09-08 14:55:00,55.28,55.3,55.27,55.27,14244.0,53.219,53.2383,53.2094,53.2094,14244.0
2023-09-08 15:00:00,55.27,55.28,55.24,55.24,13725.0,53.2094,53.219,53.1805,53.1805,13725.0
2023-09-08 15:05:00,55.25,55.3,55.24,55.26,21826.0,53.1901,53.2383,53.1805,53.1998,21826.0
2023-09-08 15:10:00,55.26,55.38,55.24,55.24,39851.0,53.1998,53.3153,53.1805,53.1805,39851.0
2023-09-08 15:15:00,55.23,55.3,55.2,55.23,34319.0,53.1709,53.2383,53.142,53.1709,34319.0
2023-09-08 15:20:00,55.22,55.25,55.15,55.16,19484.0,53.1613,53.1901,53.0939,53.1035,19484.0
2023-09-08 15:25:00,55.16,55.16,55.05,55.07,20161.0,53.1035,53.1035,52.9976,53.0169,20161.0
2023-09-08 15:30:00,55.06,55.11,55.03,55.11,42033.0,53.0072,53.0554,52.9783,53.0554,42033.0
2023-09-08 15:35:00,55.11,55.15,55.04,55.1,44470.0,53.0554,53.0939,52.988,53.0457,44470.0
2023-09-08 15:40:00,55.1,55.15,55.09,55.14,44164.0,53.0457,53.0939,53.0361,53.0842,44164.0
2023-09-08 15:45:00,55.14,55.24,55.14,55.17,52976.0,53.0842,53.1805,53.0842,53.1131,52976.0
2023-09-08 15:50:00,55.18,55.2,55.05,55.19,98339.0,53.1228,53.142,52.9976,53.1324,98339.0
2023-09-08 15:55:00,55.19,55.37,55.14,55.34,262006.0,53.1324,53.3057,53.0842,53.2768,262006.0
2023-09-11 09:30:00,55.49,55.89,55.49,55.7,34375.0,53.4212,53.8063,53.4212,53.6234,34375.0
2023-09-11 09:35:00,55.73,55.81,55.7,55.76,7699.0,53.6522,53.7293,53.6234,53.6811,7699.0
2023-09-11 09:40:00,55.76,55.76,55.55,55.55,19607.0,53.6811,53.6811,53.479,53.479,19607.0
2023-09-11 09:45:00,55.54,55.61,55.45,55.53,20765.0,53.4693,53.5367,53.3827,53.4597,20765.0
2023-09-11 09:50:00,55.53,55.54,55.41,55.41,43345.0,53.4597,53.4693,53.3442,53.3442,43345.0
2023-09-11 09:55:00,55.4,55.46,55.3,55.35,17703.0,53.3346,53.3923,53.2383,53.2864,17703.0
2023-09-11 10:00:00,55.35,55.43,55.2,55.2,35151.0,53.2864,53.3634,53.142,53.142,35151.0
2023-09-11 10:05:00,55.2,55.22,55.11,55.16,14190.0,53.142,53.1613,53.0554,53.1035,14190.0
2023-09-11 10:10:00,55.16,55.24,55.11,55.24,8922.0,53.1035,53.1805,53.0554,53.1805,8922.0
2023-09-11 10:15:00,55.23,55.36,55.18,55.36,7716.0,53.1709,53.296,53.1228,53.296,7716.0
2023-09-11 10:20:00,55.35,55.36,55.31,55.34,6958.0,53.2864,53.296,53.2479,53.2768,6958.0
2023-09-11 10:25:00,55.35,55.39,55.27,55.27,17096.0,53.2864,53.3249,53.2094,53.2094,17096.0
2023-09-11 10:30:00,55.27,55.31,55.25,55.29,10871.0,53.2094,53.2479,53.1901,53.2287,10871.0
2023-09-11 10:35:00,55.28,55.34,55.27,55.34,11050.0,53.219,53.2768,53.2094,53.2768,11050.0
2023-09-11 10:40:00,55.33,55.35,55.27,55.31,22278.0,53.2672,53.2864,53.2094,53.2479,22278.0
2023-09-11 10:45:00,55.3,55.34,55.19,55.23,12274.0,53.2383,53.2768,53.1324,53.1709,12274.0
2023-09-11 10:50:00,55.22,55.26,55.15,55.16,13681.0,53.1613,53.1998,53.0939,53.1035,13681.0
2023-09-11 10:55:00,55.15,55.15,55.09,55.1,11122.0,53.0939,53.0939,53.0361,53.0457,11122.0
2023-09-11 11:00:00,55.09,55.11,54.94,55.02,15671.0,53.0361,53.0554,52.8917,52.9687,15671.0
2023-09-11 11:05:00,55.02,55.05,54.96,55.01,19701.0,52.9687,52.9976,52.911,52.9591,19701.0
2023-09-11 11:10:00,55.0,55.03,54.93,54.99,40690.0,52.9495,52.9783,52.8821,52.9398,40690.0
2023-09-11 11:15:00,55.0,55.06,54.96,55.03,16234.0,52.9495,53.0072,52.911,52.9783,16234.0
2023-09-11 11:20:00,55.0,55.07,54.98,55.07,12837.0,52.9495,53.0169,52.9302,53.0169,12837.0
2023-09-11 11:25:00,55.08,55.12,55.04,55.05,8778.0,53.0265,53.065,52.988,52.9976,8778.0
2023-09-11 11:30:00,55.06,55.07,54.98,55.04,10883.0,53.0072,53.0169,52.9302,52.988,10883.0
2023-09-11 11:35:00,55.04,55.1,55.02,55.1,8636.0,52.988,53.0457,52.9687,53.0457,8636.0
2023-09-11 11:40:00,55.1,55.14,55.01,55.02,10159.0,53.0457,53.0842,52.9591,52.9687,10159.0
2023-09-11 11:45:00,55.03,55.1,55.01,55.01,8271.0,52.9783,53.0457,52.9591,52.9591,8271.0
2023-09-11 11:50:00,55.03,55.05,54.99,54.99,7649.0,52.9783,52.9976,52.9398,52.9398,7649.0
2023-09-11 11:55:00,55.0,55.04,54.97,55.03,8339.0,52.9495,52.988,52.9206,52.9783,8339.0
2023-09-11 12:00:00,55.01,55.06,55.0,55.05,8486.0,52.9591,53.0072,52.9495,52.9976,8486.0
2023-09-11 12:05:00,55.05,55.09,55.02,55.06,10732.0,52.9976,53.0361,52.9687,53.0072,10732.0
2023-09-11 12:10:00,55.07,55.16,55.07,55.14,18513.0,53.0169,53.1035,53.0169,53.0842,18513.0
2023-09-11 12:15:00,55.13,55.18,55.09,55.1,12178.0,53.0746,53.1228,53.0361,53.0457,12178.0
2023-09-11 12:20:00,55.1,55.13,55.08,55.09,13194.0,53.0457,53.0746,53.0265,53.0361,13194.0
2023-09-11 12:25:00,55.1,55.17,55.1,55.13,7636.0,53.0457,53.1131,53.0457,53.0746,7636.0
2023-09-11 12:30:00,55.13,55.14,55.09,55.12,8223.0,53.0746,53.0842,53.0361,53.065,8223.0
2023-09-11 12:35:00,55.12,55.13,55.09,55.11,13135.0,53.065,53.0746,53.0361,53.0554,13135.0
2023-09-11 12:40:00,55.11,55.13,55.09,55.09,7018.0,53.0554,53.0746,53.0361,53.0361,7018.0
2023-09-11 12:45:00,55.11,55.12,55.07,55.1,12171.0,53.0554,53.065,53.0169,53.0457,12171.0
2023-09-11 12:50:00,55.12,55.18,55.11,55.15,5488.0,53.065,53.1228,53.0554,53.0939,5488.0
2023-09-11 12:55:00,55.15,55.2,55.15,55.19,6126.0,53.0939,53.142,53.0939,53.1324,6126.0
2023-09-11 13:00:00,55.19,55.24,55.19,55.21,13173.0,53.1324,53.1805,53.1324,53.1516,13173.0
2023-09-11 13:05:00,55.22,55.27,55.19,55.26,13422.0,53.1613,53.2094,53.1324,53.1998,13422.0
2023-09-11 13:10:00,55.27,55.27,55.22,55.27,6301.0,53.2094,53.2094,53.1613,53.2094,6301.0
2023-09-11 13:15:00,55.27,55.27,55.23,55.26,11136.0,53.2094,53.2094,53.1709,53.1998,11136.0
2023-09-11 13:20:00,55.26,55.27,55.22,55.26,10527.0,53.1998,53.2094,53.1613,53.1998,10527.0
2023-09-11 13:25:00,55.26,55.26,55.22,55.24,5577.0,53.1998,53.1998,53.1613,53.1805,5577.0
2023-09-11 13:30:00,55.23,55.27,55.23,55.27,6548.0,53.1709,53.2094,53.1709,53.2094,6548.0
2023-09-11 13:35:00,55.27,55.3,55.25,55.29,15342.0,53.2094,53.2383,53.1901,53.2287,15342.0
2023-09-11 13:40:00,55.29,55.35,55.29,55.31,7313.0,53.2287,53.2864,53.2287,53.2479,7313.0
2023-09-11 13:45:00,55.31,55.36,55.3,55.33,22295.0,53.2479,53.296,53.2383,53.2672,22295.0
2023-09-11 13:50:00,55.34,55.34,55.28,55.29,6737.0,53.2768,53.2768,53.219,53.2287,6737.0
2023-09-11 13:55:00,55.3,55.35,55.3,55.35,12080.0,53.2383,53.2864,53.2383,53.2864,12080.0
2023-09-11 14:00:00,55.34,55.45,55.32,55.34,23950.0,53.2768,53.3827,53.2575,53.2768,23950.0
2023-09-11 14:05:00,55.34,55.39,55.33,55.37,12846.0,53.2768,53.3249,53.2672,53.3057,12846.0
2023-09-11 14:10:00,55.36,55.42,55.34,55.39,12455.0,53.296,53.3538,53.2768,53.3249,12455.0
2023-09-11 14:15:00,55.39,55.46,55.39,55.45,14129.0,53.3249,53.3923,53.3249,53.3827,14129.0
2023-09-11 14:20:00,55.46,55.47,55.4,55.42,31124.0,53.3923,53.4019,53.3346,53.3538,31124.0
2023-09-11 14:25:00,55.42,55.47,55.41,55.45,13724.0,53.3538,53.4019,53.3442,53.3827,13724.0
2023-09-11 14:30:00,55.45,55.49,55.42,55.45,16437.0,53.3827,53.4212,53.3538,53.3827,16437.0
2023-09-11 14:35:00,55.45,55.48,55.43,55.47,19986.0,53.3827,53.4116,53.3634,53.4019,19986.0
2023-09-11 14:40:00,55.47,55.48,55.45,55.46,18687.0,53.4019,53.4116,53.3827,53.3923,18687.0
2023-09-11 14:45:00,55.46,55.48,55.44,55.46,25998.0,53.3923,53.4116,53.3731,53.3923,25998.0
2023-09-11 14:50:00,55.46,55.47,55.41,55.44,20418.0,53.3923,53.4019,53.3442,53.3731,20418.0
2023-09-11 14:55:00,55.44,55.5,55.43,55.5,25304.0,53.3731,53.4308,53.3634,53.4308,25304.0
2023-09-11 15:00:00,55.5,55.54,55.46,55.52,28964.0,53.4308,53.4693,53.3923,53.4501,28964.0
2023-09-11 15:05:00,55.52,55.61,55.51,55.61,29449.0,53.4501,53.5367,53.4405,53.5367,29449.0
2023-09-11 15:10:00,55.61,55.7,55.6,55.66,24707.0,53.5367,53.6234,53.5271,53.5849,24707.0
2023-09-11 15:15:00,55.66,55.68,55.61,55.62,39062.0,53.5849,53.6041,53.5367,53.5464,39062.0
2023-09-11 15:20:00,55.62,55.67,55.59,55.66,21187.0,53.5464,53.5945,53.5175,53.5849,21187.0
2023-09-11 15:25:00,55.66,55.72,55.62,55.64,40680.0,53.5849,53.6426,53.5464,53.5656,40680.0
2023-09-11 15:30:00,55.62,55.68,55.59,55.66,44757.0,53.5464,53.6041,53.5175,53.5849,44757.0
2023-09-11 15:35:00,55.66,55.66,55.58,55.6,41941.0,53.5849,53.5849,53.5078,53.5271,41941.0
2023-09-11 15:40:00,55.59,55.6,55.53,55.53,30351.0,53.5175,53.5271,53.4597,53.4597,30351.0
2023-09-11 15:45:00,55.53,55.53,55.45,55.48,29719.0,53.4597,53.4597,53.3827,53.4116,29719.0
2023-09-11 15:50:00,55.48,55.48,55.36,55.39,85967.0,53.4116,53.4116,53.296,53.3249,85967.0
2023-09-11 15:55:00,55.42,55.59,55.4,55.53,215127.0,53.3538,53.5175,53.3346,53.4597,215127.0
2023-09-12 09:30:00,55.38,55.65,55.34,55.52,28748.0,53.3153,53.5752,53.2768,53.4501,28748.0
2023-09-12 09:35:00,55.55,55.91,55.52,55.75,71753.0,53.479,53.8255,53.4501,53.6715,71753.0
2023-09-12 09:40:00,55.74,55.87,55.7,55.79,21896.0,53.6619,53.787,53.6234,53.71,21896.0
2023-09-12 09:45:00,55.8,55.84,55.73,55.73,10411.0,53.7196,53.7581,53.6522,53.6522,10411.0
2023-09-12 09:50:00,55.73,55.75,55.57,55.57,11452.0,53.6522,53.6715,53.4982,53.4982,11452.0
2023-09-12 09:55:00,55.58,55.67,55.55,55.66,9723.0,53.5078,53.5945,53.479,53.5849,9723.0
2023-09-12 10:00:00,55.67,55.76,55.66,55.7,48699.0,53.5945,53.6811,53.5849,53.6234,48699.0
2023-09-12 10:05:00,55.68,55.7,55.61,55.65,14638.0,53.6041,53.6234,53.5367,53.5752,14638.0
2023-09-12 10:10:00,55.66,55.76,55.63,55.7,19979.0,53.5849,53.6811,53.556,53.6234,19979.0
2023-09-12 10:15:00,55.7,55.76,55.68,55.76,33768.0,53.6234,53.6811,53.6041,53.6811,33768.0
2023-09-12 10:20:00,55.75,55.76,55.63,55.64,22130.0,53.6715,53.6811,53.556,53.5656,22130.0
2023-09-12 10:25:00,55.63,55.66,55.57,55.66,18666.0,53.556,53.5849,53.4982,53.5849,18666.0
2023-09-12 10:30:00,55.65,55.75,55.61,55.74,54329.0,53.5752,53.6715,53.5367,53.6619,54329.0
2023-09-12 10:35:00,55.75,55.99,55.73,55.93,64900.0,53.6715,53.9026,53.6522,53.8448,64900.0
2023-09-12 10:40:00,55.93,56.0,55.86,55.89,28126.0,53.8448,53.9122,53.7774,53.8063,28126.0
2023-09-12 10:45:00,55.87,56.04,55.87,56.02,35004.0,53.787,53.9507,53.787,53.9314,35004.0
2023-09-12 10:50:00,56.02,56.09,55.99,56.05,24019.0,53.9314,53.9988,53.9026,53.9603,24019.0
2023-09-12 10:55:00,56.03,56.05,55.86,55.88,38771.0,53.9411,53.9603,53.7774,53.7967,38771.0
2023-09-12 11:00:00,55.88,55.91,55.81,55.82,25263.0,53.7967,53.8255,53.7293,53.7389,25263.0
2023-09-12 11:05:00,55.82,55.88,55.78,55.81,15037.0,53.7389,53.7967,53.7004,53.7293,15037.0
2023-09-12 11:10:00,55.81,55.84,55.8,55.82,13039.0,53.7293,53.7581,53.7196,53.7389,13039.0
2023-09-12 11:15:00,55.82,55.99,55.81,55.88,19109.0,53.7389,53.9026,53.7293,53.7967,19109.0
2023-09-12 11:20:00,55.89,55.94,55.88,55.89,7819.0,53.8063,53.8544,53.7967,53.8063,7819.0
2023-09-12 11:25:00,55.89,56.0,55.86,56.0,21982.0,53.8063,53.9122,53.7774,53.9122,21982.0
2023-09-12 11:30:00,56.0,56.04,55.96,56.03,17416.0,53.9122,53.9507,53.8737,53.9411,17416.0
2023-09-12 11:35:00,56.03,56.1,55.99,56.06,10567.0,53.9411,54.0085,53.9026,53.9699,10567.0
2023-09-12 11:40:00,56.06,56.09,56.02,56.08,9980.0,53.9699,53.9988,53.9314,53.9892,9980.0
2023-09-12 11:45:00,56.08,56.13,56.07,56.12,14811.0,53.9892,54.0373,53.9796,54.0277,14811.0
2023-09-12 11:50:00,56.13,56.17,56.07,56.09,13695.0,54.0373,54.0758,53.9796,53.9988,13695.0
2023-09-12 11:55:00,56.08,56.16,56.08,56.11,14883.0,53.9892,54.0662,53.9892,54.0181,14883.0
2023-09-12 12:00:00,56.1,56.19,56.09,56.15,18972.0,54.0085,54.0951,53.9988,54.0566,18972.0
2023-09-12 12:05:00,56.15,56.2,56.14,56.2,10673.0,54.0566,54.1047,54.047,54.1047,10673.0
2023-09-12 12:10:00,56.21,56.21,56.14,56.17,12564.0,54.1144,54.1144,54.047,54.0758,12564.0
2023-09-12 12:15:00,56.18,56.29,56.18,56.23,21817.0,54.0855,54.1914,54.0855,54.1336,21817.0
2023-09-12 12:20:00,56.23,56.29,56.23,56.27,13077.0,54.1336,54.1914,54.1336,54.1721,13077.0
2023-09-12 12:25:00,56.27,56.27,56.21,56.21,11911.0,54.1721,54.1721,54.1144,54.1144,11911.0
2023-09-12 12:30:00,56.2,56.22,56.12,56.15,9466.0,54.1047,54.124,54.0277,54.0566,9466.0
2023-09-12 12:35:00,56.13,56.15,56.03,56.05,18152.0,54.0373,54.0566,53.9411,53.9603,18152.0
2023-09-12 12:40:00,56.03,56.11,56.03,56.07,14001.0,53.9411,54.0181,53.9411,53.9796,14001.0
2023-09-12 12:45:00,56.07,56.09,56.05,56.08,10451.0,53.9796,53.9988,53.9603,53.9892,10451.0
2023-09-12 12:50:00,56.09,56.11,56.05,56.08,9580.0,53.9988,54.0181,53.9603,53.9892,9580.0
2023-09-12 12:55:00,56.07,56.08,56.03,56.07,17283.0,53.9796,53.9892,53.9411,53.9796,17283.0
2023-09-12 13:00:00,56.08,56.12,56.03,56.08,30457.0,53.9892,54.0277,53.9411,53.9892,30457.0
2023-09-12 13:05:00,56.08,56.09,56.02,56.05,11807.0,53.9892,53.9988,53.9314,53.9603,11807.0
2023-09-12 13:10:00,56.06,56.11,56.02,56.02,26015.0,53.9699,54.0181,53.9314,53.9314,26015.0
2023-09-12 13:15:00,56.02,56.05,55.96,55.96,17006.0,53.9314,53.9603,53.8737,53.8737,17006.0
2023-09-12 13:20:00,55.97,56.21,55.96,56.21,20194.0,53.8833,54.1144,53.8737,54.1144,20194.0
2023-09-12 13:25:00,56.21,56.21,56.14,56.14,10134.0,54.1144,54.1144,54.047,54.047,10134.0
2023-09-12 13:30:00,56.15,56.15,56.1,56.12,13032.0,54.0566,54.0566,54.0085,54.0277,13032.0
2023-09-12 13:35:00,56.12,56.12,56.04,56.07,17973.0,54.0277,54.0277,53.9507,53.9796,17973.0
2023-09-12 13:40:00,56.06,56.07,56.0,56.02,16314.0,53.9699,53.9796,53.9122,53.9314,16314.0
2023-09-12 13:45:00,56.02,56.05,56.0,56.02,10105.0,53.9314,53.9603,53.9122,53.9314,10105.0
2023-09-12 13:50:00,56.03,56.04,56.01,56.04,8652.0,53.9411,53.9507,53.9218,53.9507,8652.0
2023-09-12 13:55:00,56.05,56.07,56.02,56.06,16172.0,53.9603,53.9796,53.9314,53.9699,16172.0
2023-09-12 14:00:00,56.06,56.07,55.99,56.0,8787.0,53.9699,53.9796,53.9026,53.9122,8787.0
2023-09-12 14:05:00,56.0,56.04,55.99,56.03,13181.0,53.9122,53.9507,53.9026,53.9411,13181.0
2023-09-12 14:10:00,56.02,56.03,55.97,56.0,7334.0,53.9314,53.9411,53.8833,53.9122,7334.0
2023-09-12 14:15:00,56.0,56.1,55.98,56.08,20947.0,53.9122,54.0085,53.8929,53.9892,20947.0
2023-09-12 14:20:00,56.09,56.09,56.0,56.0,42662.0,53.9988,53.9988,53.9122,53.9122,42662.0
2023-09-12 14:25:00,56.0,56.05,55.97,55.98,14482.0,53.9122,53.9603,53.8833,53.8929,14482.0
2023-09-12 14:30:00,55.95,56.06,55.94,56.03,25756.0,53.864,53.9699,53.8544,53.9411,25756.0
2023-09-12 14:35:00,56.04,56.05,55.99,56.04,23517.0,53.9507,53.9603,53.9026,53.9507,23517.0
2023-09-12 14:40:00,56.03,56.04,56.0,56.01,12375.0,53.9411,53.9507,53.9122,53.9218,12375.0
2023-09-12 14:45:00,56.0,56.01,55.94,55.95,11054.0,53.9122,53.9218,53.8544,53.864,11054.0
2023-09-12 14:50:00,55.95,55.96,55.88,55.88,37154.0,53.864,53.8737,53.7967,53.7967,37154.0
2023-09-12 14:55:00,55.87,55.9,55.81,55.87,19196.0,53.787,53.8159,53.7293,53.787,19196.0
2023-09-12 15:00:00,55.86,55.86,55.78,55.8,23663.0,53.7774,53.7774,53.7004,53.7196,23663.0
2023-09-12 15:05:00,55.8,55.81,55.76,55.79,11695.0,53.7196,53.7293,53.6811,53.71,11695.0
2023-09-12 15:10:00,55.78,55.8,55.73,55.76,11182.0,53.7004,53.7196,53.6522,53.6811,11182.0
2023-09-12 15:15:00,55.76,55.81,55.74,55.74,13129.0,53.6811,53.7293,53.6619,53.6619,13129.0
2023-09-12 15:20:00,55.75,55.75,55.55,55.57,53262.0,53.6715,53.6715,53.479,53.4982,53262.0
2023-09-12 15:25:00,55.56,55.66,55.55,55.63,22471.0,53.4886,53.5849,53.479,53.556,22471.0
2023-09-12 15:30:00,55.62,55.74,55.6,55.73,19027.0,53.5464,53.6619,53.5271,53.6522,19027.0
2023-09-12 15:35:00,55.73,55.77,55.62,55.66,40844.0,53.6522,53.6908,53.5464,53.5849,40844.0
2023-09-12 15:40:00,55.66,55.72,55.6,55.67,30453.0,53.5849,53.6426,53.5271,53.5945,30453.0
2023-09-12 15:45:00,55.66,55.69,55.61,55.67,55528.0,53.5849,53.6137,53.5367,53.5945,55528.0
2023-09-12 15:50:00,55.68,55.75,55.64,55.72,71875.0,53.6041,53.6715,53.5656,53.6426,71875.0
2023-09-12 15:55:00,55.72,55.74,55.66,55.7,170188.0,53.6426,53.6619,53.5849,53.6234,170188.0
2023-09-13 09:30:00,56.01,56.17,55.88,55.96,37513.0,53.9218,54.0758,53.7967,53.8737,37513.0
2023-09-13 09:35:00,56.01,56.03,55.78,55.8,10252.0,53.9218,53.9411,53.7004,53.7196,10252.0
2023-09-13 09:40:00,55.77,55.77,55.29,55.39,11180.0,53.6908,53.6908,53.2287,53.3249,11180.0
2023-09-13 09:45:00,55.39,55.43,55.24,55.24,5628.0,53.3249,53.3634,53.1805,53.1805,5628.0
2023-09-13 09:50:00,55.29,55.29,55.22,55.28,8078.0,53.2287,53.2287,53.1613,53.219,8078.0
2023-09-13 09:55:00,55.28,55.34,55.26,55.34,16116.0,53.219,53.2768,53.1998,53.2768,16116.0
2023-09-13 10:00:00,55.35,55.54,55.35,55.52,10467.0,53.2864,53.4693,53.2864,53.4501,10467.0
2023-09-13 10:05:00,55.5,55.61,55.36,55.61,20431.0,53.4308,53.5367,53.296,53.5367,20431.0
2023-09-13 10:10:00,55.62,55.65,55.54,55.64,12339.0,53.5464,53.5752,53.4693,53.5656,12339.0
2023-09-13 10:15:00,55.64,55.76,55.59,55.73,19743.0,53.5656,53.6811,53.5175,53.6522,19743.0
2023-09-13 10:20:00,55.72,55.75,55.58,55.59,8573.0,53.6426,53.6715,53.5078,53.5175,8573.0
2023-09-13 10:25:00,55.59,55.67,55.58,55.67,8673.0,53.5175,53.5945,53.5078,53.5945,8673.0
2023-09-13 10:30:00,55.67,55.74,55.66,55.74,8859.0,53.5945,53.6619,53.5849,53.6619,8859.0
2023-09-13 10:35:00,55.76,55.78,55.7,55.72,9806.0,53.6811,53.7004,53.6234,53.6426,9806.0
2023-09-13 10:40:00,55.74,55.81,55.72,55.75,24942.0,53.6619,53.7293,53.6426,53.6715,24942.0
2023-09-13 10:45:00,55.75,55.81,55.74,55.8,10346.0,53.6715,53.7293,53.6619,53.7196,10346.0
2023-09-13 10:50:00,55.79,55.82,55.75,55.82,9825.0,53.71,53.7389,53.6715,53.7389,9825.0
2023-09-13 10:55:00,55.82,55.89,55.8,55.85,19473.0,53.7389,53.8063,53.7196,53.7678,19473.0
2023-09-13 11:00:00,55.86,55.86,55.61,55.65,18547.0,53.7774,53.7774,53.5367,53.5752,18547.0
2023-09-13 11:05:00,55.66,55.67,55.61,55.63,6656.0,53.5849,53.5945,53.5367,53.556,6656.0
2023-09-13 11:10:00,55.63,55.68,55.62,55.67,7791.0,53.556,53.6041,53.5464,53.5945,7791.0
2023-09-13 11:15:00,55.68,55.7,55.5,55.53,6124.0,53.6041,53.6234,53.4308,53.4597,6124.0
2023-09-13 11:20:00,55.51,55.53,55.43,55.53,5573.0,53.4405,53.4597,53.3634,53.4597,5573.0
2023-09-13 11:25:00,55.54,55.54,55.45,55.45,8036.0,53.4693,53.4693,53.3827,53.3827,8036.0
2023-09-13 11:30:00,55.43,55.47,55.38,55.46,8342.0,53.3634,53.4019,53.3153,53.3923,8342.0
2023-09-13 11:35:00,55.47,55.49,55.42,55.43,5257.0,53.4019,53.4212,53.3538,53.3634,5257.0
2023-09-13 11:40:00,55.42,55.43,55.29,55.35,7005.0,53.3538,53.3634,53.2287,53.2864,7005.0
2023-09-13 11:45:00,55.35,55.4,55.29,55.3,44972.0,53.2864,53.3346,53.2287,53.2383,44972.0
2023-09-13 11:50:00,55.24,55.3,55.24,55.25,9355.0,53.1805,53.2383,53.1805,53.1901,9355.0
2023-09-13 11:55:00,55.25,55.27,55.21,55.25,12564.0,53.1901,53.2094,53.1516,53.1901,12564.0
2023-09-13 12:00:00,55.25,55.25,55.17,55.2,6679.0,53.1901,53.1901,53.1131,53.142,6679.0
2023-09-13 12:05:00,55.17,55.19,55.14,55.17,6007.0,53.1131,53.1324,53.0842,53.1131,6007.0
2023-09-13 12:10:00,55.17,55.21,55.15,55.16,6955.0,53.1131,53.1516,53.0939,53.1035,6955.0
2023-09-13 12:15:00,55.15,55.16,55.1,55.1,7398.0,53.0939,53.1035,53.0457,53.0457,7398.0
2023-09-13 12:20:00,55.1,55.13,55.07,55.07,6155.0,53.0457,53.0746,53.0169,53.0169,6155.0
2023-09-13 12:25:00,55.05,55.1,55.04,55.04,5973.0,52.9976,53.0457,52.988,52.988,5973.0
2023-09-13 12:30:00,55.03,55.18,55.02,55.18,9986.0,52.9783,53.1228,52.9687,53.1228,9986.0
2023-09-13 12:35:00,55.2,55.21,55.13,55.18,7419.0,53.142,53.1516,53.0746,53.1228,7419.0
2023-09-13 12:40:00,55.17,55.19,55.16,55.17,5160.0,53.1131,53.1324,53.1035,53.1131,5160.0
2023-09-13 12:45:00,55.17,55.22,55.13,55.21,5773.0,53.1131,53.1613,53.0746,53.1516,5773.0
2023-09-13 12:50:00,55.22,55.27,55.2,55.25,9383.0,53.1613,53.2094,53.142,53.1901,9383.0
2023-09-13 12:55:00,55.25,55.27,55.23,55.26,3900.0,53.1901,53.2094,53.1709,53.1998,3900.0
2023-09-13 13:00:00,55.26,55.3,55.25,55.27,3513.0,53.1998,53.2383,53.1901,53.2094,3513.0
2023-09-13 13:05:00,55.26,55.27,55.23,55.25,7667.0,53.1998,53.2094,53.1709,53.1901,7667.0
2023-09-13 13:10:00,55.28,55.32,55.25,55.26,7286.0,53.219,53.2575,53.1901,53.1998,7286.0
2023-09-13 13:15:00,55.25,55.29,55.25,55.27,11185.0,53.1901,53.2287,53.1901,53.2094,11185.0
2023-09-13 13:20:00,55.26,55.29,55.24,55.29,3444.0,53.1998,53.2287,53.1805,53.2287,3444.0
2023-09-13 13:25:00,55.28,55.28,55.24,55.24,4022.0,53.219,53.219,53.1805,53.1805,4022.0
2023-09-13 13:30:00,55.26,55.26,55.22,55.26,4130.0,53.1998,53.1998,53.1613,53.1998,4130.0
2023-09-13 13:35:00,55.25,55.27,55.24,55.27,6852.0,53.1901,53.2094,53.1805,53.2094,6852.0
2023-09-13 13:40:00,55.27,55.28,55.25,55.26,5106.0,53.2094,53.219,53.1901,53.1998,5106.0
2023-09-13 13:45:00,55.27,55.27,55.16,55.17,7924.0,53.2094,53.2094,53.1035,53.1131,7924.0
2023-09-13 13:50:00,55.16,55.24,55.16,55.2,5999.0,53.1035,53.1805,53.1035,53.142,5999.0
2023-09-13 13:55:00,55.2,55.24,55.19,55.21,4722.0,53.142,53.1805,53.1324,53.1516,4722.0
2023-09-13 14:00:00,55.21,55.27,55.19,55.24,7930.0,53.1516,53.2094,53.1324,53.1805,7930.0
2023-09-13 14:05:00,55.24,55.25,55.19,55.24,9452.0,53.1805,53.1901,53.1324,53.1805,9452.0
2023-09-13 14:10:00,55.25,55.26,55.22,55.23,5304.0,53.1901,53.1998,53.1613,53.1709,5304.0
2023-09-13 14:15:00,55.23,55.23,55.2,55.21,4821.0,53.1709,53.1709,53.142,53.1516,4821.0
2023-09-13 14:20:00,55.23,55.23,55.18,55.21,7671.0,53.1709,53.1709,53.1228,53.1516,7671.0
2023-09-13 14:25:00,55.21,55.25,55.19,55.23,43409.0,53.1516,53.1901,53.1324,53.1709,43409.0
2023-09-13 14:30:00,55.22,55.25,55.2,55.21,12955.0,53.1613,53.1901,53.142,53.1516,12955.0
2023-09-13 14:35:00,55.2,55.26,55.2,55.24,8374.0,53.142,53.1998,53.142,53.1805,8374.0
2023-09-13 14:40:00,55.23,55.29,55.23,55.27,5978.0,53.1709,53.2287,53.1709,53.2094,5978.0
2023-09-13 14:45:00,55.26,55.3,55.25,55.25,10639.0,53.1998,53.2383,53.1901,53.1901,10639.0
2023-09-13 14:50:00,55.26,55.26,55.14,55.14,10525.0,53.1998,53.1998,53.0842,53.0842,10525.0
2023-09-13 14:55:00,55.11,55.22,55.09,55.17,12020.0,53.0554,53.1613,53.0361,53.1131,12020.0
2023-09-13 15:00:00,55.17,55.19,55.13,55.14,7427.0,53.1131,53.1324,53.0746,53.0842,7427.0
2023-09-13 15:05:00,55.13,55.17,55.12,55.14,12706.0,53.0746,53.1131,53.065,53.0842,12706.0
2023-09-13 15:10:00,55.14,55.15,55.06,55.09,12806.0,53.0842,53.0939,53.0072,53.0361,12806.0
2023-09-13 15:15:00,55.09,55.17,55.08,55.15,12323.0,53.0361,53.1131,53.0265,53.0939,12323.0
2023-09-13 15:20:00,55.15,55.19,55.13,55.19,11436.0,53.0939,53.1324,53.0746,53.1324,11436.0
2023-09-13 15:25:00,55.2,55.25,55.18,55.23,14955.0,53.142,53.1901,53.1228,53.1709,14955.0
2023-09-13 15:30:00,55.24,55.27,55.19,55.24,24777.0,53.1805,53.2094,53.1324,53.1805,24777.0
2023-09-13 15:35:00,55.23,55.26,55.19,55.25,30905.0,53.1709,53.1998,53.1324,53.1901,30905.0
2023-09-13 15:40:00,55.26,55.35,55.24,55.34,28461.0,53.1998,53.2864,53.1805,53.2768,28461.0
2023-09-13 15:45:00,55.33,55.35,55.3,55.33,32043.0,53.2672,53.2864,53.2383,53.2672,32043.0
2023-09-13 15:50:00,55.34,55.35,55.23,55.29,67941.0,53.2768,53.2864,53.1709,53.2287,67941.0
2023-09-13 15:55:00,55.29,55.32,55.23,55.26,187793.0,53.2287,53.2575,53.1709,53.1998,187793.0
2023-09-14 09:30:00,55.63,55.92,55.53,55.88,42219.0,53.556,53.8352,53.4597,53.7967,42219.0
2023-09-14 09:35:00,55.89,55.98,55.62,55.64,23039.0,53.8063,53.8929,53.5464,53.5656,23039.0
2023-09-14 09:40:00,55.68,55.68,55.4,55.47,20340.0,53.6041,53.6041,53.3346,53.4019,20340.0
2023-09-14 09:45:00,55.48,55.63,55.48,55.6,57204.0,53.4116,53.556,53.4116,53.5271,57204.0
2023-09-14 09:50:00,55.64,55.71,55.56,55.68,20801.0,53.5656,53.633,53.4886,53.6041,20801.0
2023-09-14 09:55:00,55.66,55.96,55.66,55.96,24787.0,53.5849,53.8737,53.5849,53.8737,24787.0
2023-09-14 10:00:00,55.97,56.03,55.81,55.82,12876.0,53.8833,53.9411,53.7293,53.7389,12876.0
2023-09-14 10:05:00,55.82,55.88,55.8,55.87,23022.0,53.7389,53.7967,53.7196,53.787,23022.0
2023-09-14 10:10:00,55.87,55.9,55.75,55.75,13996.0,53.787,53.8159,53.6715,53.6715,13996.0
2023-09-14 10:15:00,55.75,55.81,55.73,55.76,14624.0,53.6715,53.7293,53.6522,53.6811,14624.0
2023-09-14 10:20:00,55.75,55.78,55.69,55.69,14660.0,53.6715,53.7004,53.6137,53.6137,14660.0
2023-09-14 10:25:00,55.69,55.75,55.61,55.7,43855.0,53.6137,53.6715,53.5367,53.6234,43855.0
2023-09-14 10:30:00,55.72,55.92,55.67,55.91,19727.0,53.6426,53.8352,53.5945,53.8255,19727.0
2023-09-14 10:35:00,55.92,55.96,55.85,55.92,13005.0,53.8352,53.8737,53.7678,53.8352,13005.0
2023-09-14 10:40:00,55.9,55.96,55.81,55.83,9539.0,53.8159,53.8737,53.7293,53.7485,9539.0
2023-09-14 10:45:00,55.83,55.92,55.81,55.89,14003.0,53.7485,53.8352,53.7293,53.8063,14003.0
2023-09-14 10:50:00,55.9,56.08,55.87,56.07,37060.0,53.8159,53.9892,53.787,53.9796,37060.0
2023-09-14 10:55:00,56.07,56.24,56.07,56.2,42942.0,53.9796,54.1432,53.9796,54.1047,42942.0
2023-09-14 11:00:00,56.2,56.2,56.1,56.11,52682.0,54.1047,54.1047,54.0085,54.0181,52682.0
2023-09-14 11:05:00,56.11,56.17,56.05,56.13,14580.0,54.0181,54.0758,53.9603,54.0373,14580.0
2023-09-14 11:10:00,56.12,56.12,56.04,56.04,21003.0,54.0277,54.0277,53.9507,53.9507,21003.0
2023-09-14 11:15:00,56.03,56.06,55.99,56.02,12707.0,53.9411,53.9699,53.9026,53.9314,12707.0
2023-09-14 11:20:00,56.01,56.1,55.97,56.08,17519.0,53.9218,54.0085,53.8833,53.9892,17519.0
2023-09-14 11:25:00,56.09,56.15,56.05,56.12,30359.0,53.9988,54.0566,53.9603,54.0277,30359.0
2023-09-14 11:30:00,56.12,56.13,56.08,56.11,16246.0,54.0277,54.0373,53.9892,54.0181,16246.0
2023-09-14 11:35:00,56.11,56.25,56.11,56.24,19721.0,54.0181,54.1529,54.0181,54.1432,19721.0
2023-09-14 11:40:00,56.23,56.34,56.2,56.31,45430.0,54.1336,54.2395,54.1047,54.2106,45430.0
2023-09-14 11:45:00,56.32,56.33,56.22,56.28,37375.0,54.2203,54.2299,54.124,54.1817,37375.0
2023-09-14 11:50:00,56.28,56.31,56.23,56.27,17624.0,54.1817,54.2106,54.1336,54.1721,17624.0
2023-09-14 11:55:00,56.29,56.33,56.27,56.27,21075.0,54.1914,54.2299,54.1721,54.1721,21075.0
2023-09-14 12:00:00,56.28,56.35,56.23,56.32,10775.0,54.1817,54.2491,54.1336,54.2203,10775.0
2023-09-14 12:05:00,56.31,56.4,56.27,56.38,32126.0,54.2106,54.2973,54.1721,54.278,32126.0
2023-09-14 12:10:00,56.38,56.4,56.3,56.3,21225.0,54.278,54.2973,54.201,54.201,21225.0
2023-09-14 12:15:00,56.31,56.34,56.23,56.25,17773.0,54.2106,54.2395,54.1336,54.1529,17773.0
2023-09-14 12:20:00,56.26,56.3,56.23,56.24,20526.0,54.1625,54.201,54.1336,54.1432,20526.0
2023-09-14 12:25:00,56.24,56.31,56.2,56.3,26274.0,54.1432,54.2106,54.1047,54.201,26274.0
2023-09-14 12:30:00,56.3,56.37,56.27,56.37,29305.0,54.201,54.2684,54.1721,54.2684,29305.0
2023-09-14 12:35:00,56.37,56.42,56.29,56.42,39479.0,54.2684,54.3165,54.1914,54.3165,39479.0
2023-09-14 12:40:00,56.42,56.46,56.39,56.46,15520.0,54.3165,54.355,54.2876,54.355,15520.0
2023-09-14 12:45:00,56.47,56.5,56.42,56.48,18477.0,54.3647,54.3935,54.3165,54.3743,18477.0
2023-09-14 12:50:00,56.48,56.52,56.46,56.48,18682.0,54.3743,54.4128,54.355,54.3743,18682.0
2023-09-14 12:55:00,56.48,56.49,56.44,56.48,17535.0,54.3743,54.3839,54.3358,54.3743,17535.0
2023-09-14 13:00:00,56.48,56.5,56.47,56.48,20154.0,54.3743,54.3935,54.3647,54.3743,20154.0
2023-09-14 13:05:00,56.48,56.52,56.45,56.51,18329.0,54.3743,54.4128,54.3454,54.4032,18329.0
2023-09-14 13:10:00,56.51,56.56,56.49,56.55,15142.0,54.4032,54.4513,54.3839,54.4417,15142.0
2023-09-14 13:15:00,56.55,56.57,56.49,56.5,18437.0,54.4417,54.4609,54.3839,54.3935,18437.0
2023-09-14 13:20:00,56.5,56.56,56.48,56.54,10923.0,54.3935,54.4513,54.3743,54.4321,10923.0
2023-09-14 13:25:00,56.54,56.54,56.5,56.52,9759.0,54.4321,54.4321,54.3935,54.4128,9759.0
2023-09-14 13:30:00,56.52,56.55,56.51,56.52,24946.0,54.4128,54.4417,54.4032,54.4128,24946.0
2023-09-14 13:35:00,56.52,56.66,56.5,56.66,40434.0,54.4128,54.5476,54.3935,54.5476,40434.0
2023-09-14 13:40:00,56.67,56.67,56.51,56.53,8269.0,54.5572,54.5572,54.4032,54.4224,8269.0
2023-09-14 13:45:00,56.52,56.58,56.51,56.53,7991.0,54.4128,54.4706,54.4032,54.4224,7991.0
2023-09-14 13:50:00,56.55,56.55,56.51,56.52,7003.0,54.4417,54.4417,54.4032,54.4128,7003.0
2023-09-14 13:55:00,56.52,56.53,56.49,56.51,7796.0,54.4128,54.4224,54.3839,54.4032,7796.0
2023-09-14 14:00:00,56.5,56.51,56.45,56.46,5736.0,54.3935,54.4032,54.3454,54.355,5736.0
2023-09-14 14:05:00,56.46,56.52,56.46,56.51,12140.0,54.355,54.4128,54.355,54.4032,12140.0
2023-09-14 14:10:00,56.51,56.51,56.45,56.45,12908.0,54.4032,54.4032,54.3454,54.3454,12908.0
2023-09-14 14:15:00,56.46,56.51,56.42,56.43,13226.0,54.355,54.4032,54.3165,54.3262,13226.0
2023-09-14 14:20:00,56.43,56.46,56.41,56.45,13883.0,54.3262,54.355,54.3069,54.3454,13883.0
2023-09-14 14:25:00,56.45,56.46,56.3,56.3,72722.0,54.3454,54.355,54.201,54.201,72722.0
2023-09-14 14:30:00,56.3,56.36,56.28,56.31,18879.0,54.201,54.2588,54.1817,54.2106,18879.0
2023-09-14 14:35:00,56.31,56.37,56.28,56.33,26106.0,54.2106,54.2684,54.1817,54.2299,26106.0
2023-09-14 14:40:00,56.33,56.38,56.32,56.37,10570.0,54.2299,54.278,54.2203,54.2684,10570.0
2023-09-14 14:45:00,56.38,56.49,56.38,56.47,29593.0,54.278,54.3839,54.278,54.3647,29593.0
2023-09-14 14:50:00,56.46,56.56,56.43,56.44,11976.0,54.355,54.4513,54.3262,54.3358,11976.0
2023-09-14 14:55:00,56.44,56.51,56.43,56.48,7697.0,54.3358,54.4032,54.3262,54.3743,7697.0
2023-09-14 15:00:00,56.48,56.59,56.47,56.48,56138.0,54.3743,54.4802,54.3647,54.3743,56138.0
2023-09-14 15:05:00,56.5,56.59,56.5,56.55,26739.0,54.3935,54.4802,54.3935,54.4417,26739.0
2023-09-14 15:10:00,56.53,56.54,56.44,56.49,28051.0,54.4224,54.4321,54.3358,54.3839,28051.0
2023-09-14 15:15:00,56.47,56.48,56.45,56.47,15139.0,54.3647,54.3743,54.3454,54.3647,15139.0
2023-09-14 15:20:00,56.47,56.56,56.46,56.49,76124.0,54.3647,54.4513,54.355,54.3839,76124.0
2023-09-14 15:25:00,56.48,56.52,56.39,56.45,37163.0,54.3743,54.4128,54.2876,54.3454,37163.0
2023-09-14 15:30:00,56.45,56.49,56.42,56.42,22475.0,54.3454,54.3839,54.3165,54.3165,22475.0
2023-09-14 15:35:00,56.41,56.47,56.39,56.42,34805.0,54.3069,54.3647,54.2876,54.3165,34805.0
2023-09-14 15:40:00,56.42,56.49,56.41,56.47,45606.0,54.3165,54.3839,54.3069,54.3647,45606.0
2023-09-14 15:45:00,56.47,56.47,56.4,56.44,47789.0,54.3647,54.3647,54.2973,54.3358,47789.0
2023-09-14 15:50:00,56.44,56.54,56.35,56.4,150077.0,54.3358,54.4321,54.2491,54.2973,150077.0
2023-09-14 15:55:00,56.4,56.4,56.27,56.39,297674.0,54.2973,54.2973,54.1721,54.2876,297674.0
2023-09-15 09:30:00,56.57,56.83,56.42,56.83,559004.0,54.4609,54.7112,54.3165,54.7112,559004.0
2023-09-15 09:35:00,56.83,56.97,56.72,56.93,69813.0,54.7112,54.846,54.6053,54.8075,69813.0
2023-09-15 09:40:00,56.9,56.9,56.58,56.61,46288.0,54.7786,54.7786,54.4706,54.4994,46288.0
2023-09-15 09:45:00,56.59,56.69,56.51,56.54,15914.0,54.4802,54.5765,54.4032,54.4321,15914.0
2023-09-15 09:50:00,56.55,56.79,56.54,56.73,36593.0,54.4417,54.6727,54.4321,54.615,36593.0
2023-09-15 09:55:00,56.73,56.82,56.67,56.8,32842.0,54.615,54.7016,54.5572,54.6824,32842.0
2023-09-15 10:00:00,56.81,56.95,56.79,56.88,18554.0,54.692,54.8268,54.6727,54.7594,18554.0
2023-09-15 10:05:00,56.9,57.07,56.9,56.97,53717.0,54.7786,54.9423,54.7786,54.846,53717.0
2023-09-15 10:10:00,56.97,57.05,56.96,57.04,38100.0,54.846,54.923,54.8364,54.9134,38100.0
2023-09-15 10:15:00,57.04,57.08,57.0,57.03,12291.0,54.9134,54.9519,54.8749,54.9038,12291.0
2023-09-15 10:20:00,57.04,57.04,57.0,57.03,13972.0,54.9134,54.9134,54.8749,54.9038,13972.0
2023-09-15 10:25:00,57.01,57.13,56.99,57.12,21245.0,54.8845,55.0001,54.8653,54.9904,21245.0
2023-09-15 10:30:00,57.11,57.26,57.08,57.19,53602.0,54.9808,55.1252,54.9519,55.0578,53602.0
2023-09-15 10:35:00,57.18,57.19,56.99,57.0,18196.0,55.0482,55.0578,54.8653,54.8749,18196.0
2023-09-15 10:40:00,56.98,57.07,56.96,56.99,24839.0,54.8556,54.9423,54.8364,54.8653,24839.0
2023-09-15 10:45:00,56.99,57.12,56.94,57.09,16988.0,54.8653,54.9904,54.8171,54.9615,16988.0
2023-09-15 10:50:00,57.09,57.09,56.94,57.0,16059.0,54.9615,54.9615,54.8171,54.8749,16059.0
2023-09-15 10:55:00,57.0,57.01,56.89,56.99,27221.0,54.8749,54.8845,54.769,54.8653,27221.0
2023-09-15 11:00:00,56.99,57.26,56.98,57.17,83515.0,54.8653,55.1252,54.8556,55.0386,83515.0
2023-09-15 11:05:00,57.17,57.39,57.14,57.38,40799.0,55.0386,55.2504,55.0097,55.2407,40799.0
2023-09-15 11:10:00,57.38,57.5,57.31,57.35,49734.0,55.2407,55.3563,55.1733,55.2119,49734.0
2023-09-15 11:15:00,57.34,57.47,57.34,57.46,14523.0,55.2022,55.3274,55.2022,55.3178,14523.0
2023-09-15 11:20:00,57.46,57.48,57.34,57.47,16476.0,55.3178,55.337,55.2022,55.3274,16476.0
2023-09-15 11:25:00,57.47,57.54,57.45,57.51,19634.0,55.3274,55.3948,55.3081,55.3659,19634.0
2023-09-15 11:30:00,57.51,57.56,57.39,57.43,12447.0,55.3659,55.414,55.2504,55.2889,12447.0
2023-09-15 11:35:00,57.44,57.45,57.37,57.37,12689.0,55.2985,55.3081,55.2311,55.2311,12689.0
2023-09-15 11:40:00,57.37,57.44,57.33,57.33,12523.0,55.2311,55.2985,55.1926,55.1926,12523.0
2023-09-15 11:45:00,57.32,57.36,57.3,57.32,16375.0,55.183,55.2215,55.1637,55.183,16375.0
2023-09-15 11:50:00,57.31,57.34,57.25,57.27,19022.0,55.1733,55.2022,55.1156,55.1348,19022.0
2023-09-15 11:55:00,57.27,57.28,57.19,57.27,21356.0,55.1348,55.1445,55.0578,55.1348,21356.0
2023-09-15 12:00:00,57.27,57.34,57.21,57.31,79407.0,55.1348,55.2022,55.0771,55.1733,79407.0
2023-09-15 12:05:00,57.31,57.35,57.28,57.29,51757.0,55.1733,55.2119,55.1445,55.1541,51757.0
2023-09-15 12:10:00,57.3,57.32,57.16,57.22,64048.0,55.1637,55.183,55.0289,55.0867,64048.0
2023-09-15 12:15:00,57.22,57.32,57.21,57.26,34146.0,55.0867,55.183,55.0771,55.1252,34146.0
2023-09-15 12:20:00,57.26,57.3,57.17,57.3,49468.0,55.1252,55.1637,55.0386,55.1637,49468.0
2023-09-15 12:25:00,57.3,57.34,57.28,57.34,36997.0,55.1637,55.2022,55.1445,55.2022,36997.0
2023-09-15 12:30:00,57.35,57.37,57.29,57.3,26455.0,55.2119,55.2311,55.1541,55.1637,26455.0
2023-09-15 12:35:00,57.3,57.32,57.29,57.3,23428.0,55.1637,55.183,55.1541,55.1637,23428.0
2023-09-15 12:40:00,57.29,57.34,57.28,57.34,21312.0,55.1541,55.2022,55.1445,55.2022,21312.0
2023-09-15 12:45:00,57.34,57.36,57.33,57.35,12092.0,55.2022,55.2215,55.1926,55.2119,12092.0
2023-09-15 12:50:00,57.35,57.36,57.32,57.34,11412.0,55.2119,55.2215,55.183,55.2022,11412.0
2023-09-15 12:55:00,57.33,57.34,57.28,57.32,20601.0,55.1926,55.2022,55.1445,55.183,20601.0
2023-09-15 13:00:00,57.32,57.32,57.2,57.26,121984.0,55.183,55.183,55.0674,55.1252,121984.0
2023-09-15 13:05:00,57.26,57.29,57.08,57.13,149633.0,55.1252,55.1541,54.9519,55.0001,149633.0
2023-09-15 13:10:00,57.12,57.12,56.95,56.97,15911.0,54.9904,54.9904,54.8268,54.846,15911.0
2023-09-15 13:15:00,56.98,56.98,56.78,56.79,14105.0,54.8556,54.8556,54.6631,54.6727,14105.0
2023-09-15 13:20:00,56.79,56.79,56.58,56.69,32865.0,54.6727,54.6727,54.4706,54.5765,32865.0
2023-09-15 13:25:00,56.69,56.74,56.68,56.7,73853.0,54.5765,54.6246,54.5668,54.5861,73853.0
2023-09-15 13:30:00,56.69,56.7,56.59,56.68,59815.0,54.5765,54.5861,54.4802,54.5668,59815.0
2023-09-15 13:35:00,56.69,56.76,56.68,56.76,18417.0,54.5765,54.6438,54.5668,54.6438,18417.0
2023-09-15 13:40:00,56.77,56.91,56.76,56.9,21681.0,54.6535,54.7883,54.6438,54.7786,21681.0
2023-09-15 13:45:00,56.88,56.97,56.88,56.96,13298.0,54.7594,54.846,54.7594,54.8364,13298.0
2023-09-15 13:50:00,56.95,56.95,56.91,56.95,25136.0,54.8268,54.8268,54.7883,54.8268,25136.0
2023-09-15 13:55:00,56.95,56.98,56.85,56.94,21092.0,54.8268,54.8556,54.7305,54.8171,21092.0
2023-09-15 14:00:00,56.95,56.95,56.84,56.9,39307.0,54.8268,54.8268,54.7209,54.7786,39307.0
2023-09-15 14:05:00,56.9,56.92,56.86,56.9,21545.0,54.7786,54.7979,54.7401,54.7786,21545.0
2023-09-15 14:10:00,56.9,56.92,56.8,56.83,29230.0,54.7786,54.7979,54.6824,54.7112,29230.0
2023-09-15 14:15:00,56.84,56.86,56.8,56.85,12417.0,54.7209,54.7401,54.6824,54.7305,12417.0
2023-09-15 14:20:00,56.84,56.85,56.69,56.73,22335.0,54.7209,54.7305,54.5765,54.615,22335.0
2023-09-15 14:25:00,56.71,56.73,56.69,56.72,18731.0,54.5957,54.615,54.5765,54.6053,18731.0
2023-09-15 14:30:00,56.72,56.74,56.7,56.72,7745.0,54.6053,54.6246,54.5861,54.6053,7745.0
2023-09-15 14:35:00,56.72,56.72,56.68,56.69,11698.0,54.6053,54.6053,54.5668,54.5765,11698.0
2023-09-15 14:40:00,56.69,56.73,56.69,56.73,9505.0,54.5765,54.615,54.5765,54.615,9505.0
2023-09-15 14:45:00,56.73,56.78,56.72,56.77,7309.0,54.615,54.6631,54.6053,54.6535,7309.0
2023-09-15 14:50:00,56.78,56.81,56.75,56.79,14718.0,54.6631,54.692,54.6342,54.6727,14718.0
2023-09-15 14:55:00,56.78,56.81,56.76,56.8,12092.0,54.6631,54.692,54.6438,54.6824,12092.0
2023-09-15 15:00:00,56.8,56.81,56.71,56.74,21361.0,54.6824,54.692,54.5957,54.6246,21361.0
2023-09-15 15:05:00,56.75,56.79,56.73,56.78,47581.0,54.6342,54.6727,54.615,54.6631,47581.0
2023-09-15 15:10:00,56.78,56.87,56.77,56.83,26706.0,54.6631,54.7497,54.6535,54.7112,26706.0
2023-09-15 15:15:00,56.82,56.84,56.78,56.8,30836.0,54.7016,54.7209,54.6631,54.6824,30836.0
2023-09-15 15:20:00,56.8,56.83,56.77,56.77,61119.0,54.6824,54.7112,54.6535,54.6535,61119.0
2023-09-15 15:25:00,56.78,56.78,56.69,56.73,28712.0,54.6631,54.6631,54.5765,54.615,28712.0
2023-09-15 15:30:00,56.73,56.79,56.71,56.71,37710.0,54.615,54.6727,54.5957,54.5957,37710.0
2023-09-15 15:35:00,56.71,56.72,56.65,56.66,128951.0,54.5957,54.6053,54.5379,54.5476,128951.0
2023-09-15 15:40:00,56.66,56.82,56.64,56.81,169812.0,54.5476,54.7016,54.5283,54.692,169812.0
2023-09-15 15:45:00,56.81,57.02,56.78,57.02,217148.0,54.692,54.8942,54.6631,54.8942,217148.0
2023-09-15 15:50:00,57.04,57.15,56.82,56.83,213746.0,54.9134,55.0193,54.7016,54.7112,213746.0
2023-09-15 15:55:00,56.83,56.93,56.83,56.92,542670.0,54.7112,54.8075,54.7112,54.7979,542670.0
2023-09-18 09:30:00,56.35,56.68,56.35,56.55,33105.0,54.2491,54.5668,54.2491,54.4417,33105.0
2023-09-18 09:35:00,56.53,56.59,56.43,56.59,9495.0,54.4224,54.4802,54.3262,54.4802,9495.0
2023-09-18 09:40:00,56.61,56.68,56.51,56.64,18030.0,54.4994,54.5668,54.4032,54.5283,18030.0
2023-09-18 09:45:00,56.63,56.93,56.55,56.89,21628.0,54.5187,54.8075,54.4417,54.769,21628.0
2023-09-18 09:50:00,56.91,57.1,56.85,57.06,23952.0,54.7883,54.9712,54.7305,54.9327,23952.0
2023-09-18 09:55:00,57.04,57.05,56.94,57.04,16953.0,54.9134,54.923,54.8171,54.9134,16953.0
2023-09-18 10:00:00,57.03,57.05,56.87,56.91,26925.0,54.9038,54.923,54.7497,54.7883,26925.0
2023-09-18 10:05:00,56.92,56.97,56.88,56.95,15726.0,54.7979,54.846,54.7594,54.8268,15726.0
2023-09-18 10:10:00,56.96,57.06,56.91,56.95,14755.0,54.8364,54.9327,54.7883,54.8268,14755.0
2023-09-18 10:15:00,56.94,57.0,56.87,56.96,31340.0,54.8171,54.8749,54.7497,54.8364,31340.0
2023-09-18 10:20:00,56.94,57.03,56.94,56.98,11694.0,54.8171,54.9038,54.8171,54.8556,11694.0
2023-09-18 10:25:00,56.97,56.99,56.9,56.91,11306.0,54.846,54.8653,54.7786,54.7883,11306.0
2023-09-18 10:30:00,56.91,57.11,56.91,57.08,13960.0,54.7883,54.9808,54.7883,54.9519,13960.0
2023-09-18 10:35:00,57.09,57.1,57.05,57.08,14297.0,54.9615,54.9712,54.923,54.9519,14297.0
2023-09-18 10:40:00,57.08,57.09,57.0,57.08,12730.0,54.9519,54.9615,54.8749,54.9519,12730.0
2023-09-18 10:45:00,57.07,57.12,57.0,57.02,10818.0,54.9423,54.9904,54.8749,54.8942,10818.0
2023-09-18 10:50:00,57.03,57.05,56.96,57.02,14962.0,54.9038,54.923,54.8364,54.8942,14962.0
2023-09-18 10:55:00,57.03,57.1,57.03,57.09,12725.0,54.9038,54.9712,54.9038,54.9615,12725.0
2023-09-18 11:00:00,57.05,57.06,56.92,56.97,28432.0,54.923,54.9327,54.7979,54.846,28432.0
2023-09-18 11:05:00,56.97,57.0,56.93,56.96,29262.0,54.846,54.8749,54.8075,54.8364,29262.0
2023-09-18 11:10:00,56.98,56.99,56.91,56.95,54823.0,54.8556,54.8653,54.7883,54.8268,54823.0
2023-09-18 11:15:00,56.95,57.0,56.9,57.0,62859.0,54.8268,54.8749,54.7786,54.8749,62859.0
2023-09-18 11:20:00,57.0,57.01,56.93,57.01,7207.0,54.8749,54.8845,54.8075,54.8845,7207.0
2023-09-18 11:25:00,57.0,57.0,56.97,56.98,4892.0,54.8749,54.8749,54.846,54.8556,4892.0
2023-09-18 11:30:00,56.98,57.05,56.98,56.98,7165.0,54.8556,54.923,54.8556,54.8556,7165.0
2023-09-18 11:35:00,56.99,57.03,56.96,57.0,10341.0,54.8653,54.9038,54.8364,54.8749,10341.0
2023-09-18 11:40:00,57.01,57.02,56.97,56.99,10415.0,54.8845,54.8942,54.846,54.8653,10415.0
2023-09-18 11:45:00,56.99,57.03,56.94,56.98,6609.0,54.8653,54.9038,54.8171,54.8556,6609.0
2023-09-18 11:50:00,57.0,57.05,56.99,57.03,6102.0,54.8749,54.923,54.8653,54.9038,6102.0
2023-09-18 11:55:00,57.02,57.03,56.99,57.02,5692.0,54.8942,54.9038,54.8653,54.8942,5692.0
2023-09-18 12:00:00,57.03,57.09,57.03,57.09,4519.0,54.9038,54.9615,54.9038,54.9615,4519.0
2023-09-18 12:05:00,57.08,57.08,57.03,57.07,7722.0,54.9519,54.9519,54.9038,54.9423,7722.0
2023-09-18 12:10:00,57.06,57.08,57.0,57.04,10777.0,54.9327,54.9519,54.8749,54.9134,10777.0
2023-09-18 12:15:00,57.04,57.1,57.04,57.09,8859.0,54.9134,54.9712,54.9134,54.9615,8859.0
2023-09-18 12:20:00,57.1,57.1,57.05,57.08,7528.0,54.9712,54.9712,54.923,54.9519,7528.0
2023-09-18 12:25:00,57.08,57.1,57.05,57.05,4189.0,54.9519,54.9712,54.923,54.923,4189.0
2023-09-18 12:30:00,57.06,57.09,57.05,57.06,5516.0,54.9327,54.9615,54.923,54.9327,5516.0
2023-09-18 12:35:00,57.06,57.11,57.04,57.08,7116.0,54.9327,54.9808,54.9134,54.9519,7116.0
2023-09-18 12:40:00,57.08,57.13,57.06,57.06,5814.0,54.9519,55.0001,54.9327,54.9327,5814.0
2023-09-18 12:45:00,57.07,57.12,57.06,57.1,6176.0,54.9423,54.9904,54.9327,54.9712,6176.0
2023-09-18 12:50:00,57.11,57.13,57.08,57.1,4256.0,54.9808,55.0001,54.9519,54.9712,4256.0
2023-09-18 12:55:00,57.11,57.14,57.1,57.11,6881.0,54.9808,55.0097,54.9712,54.9808,6881.0
2023-09-18 13:00:00,57.12,57.19,57.1,57.12,6611.0,54.9904,55.0578,54.9712,54.9904,6611.0
2023-09-18 13:05:00,57.13,57.17,57.11,57.11,9071.0,55.0001,55.0386,54.9808,54.9808,9071.0
2023-09-18 13:10:00,57.11,57.14,57.09,57.12,8583.0,54.9808,55.0097,54.9615,54.9904,8583.0
2023-09-18 13:15:00,57.1,57.12,57.07,57.12,10852.0,54.9712,54.9904,54.9423,54.9904,10852.0
2023-09-18 13:20:00,57.14,57.18,57.14,57.17,8089.0,55.0097,55.0482,55.0097,55.0386,8089.0
2023-09-18 13:25:00,57.17,57.21,57.16,57.2,9167.0,55.0386,55.0771,55.0289,55.0674,9167.0
2023-09-18 13:30:00,57.21,57.25,57.18,57.21,7332.0,55.0771,55.1156,55.0482,55.0771,7332.0
2023-09-18 13:35:00,57.22,57.28,57.15,57.28,16783.0,55.0867,55.1445,55.0193,55.1445,16783.0
2023-09-18 13:40:00,57.3,57.42,57.29,57.39,24013.0,55.1637,55.2792,55.1541,55.2504,24013.0
2023-09-18 13:45:00,57.38,57.39,57.24,57.25,5495.0,55.2407,55.2504,55.106,55.1156,5495.0
2023-09-18 13:50:00,57.25,57.33,57.25,57.3,16859.0,55.1156,55.1926,55.1156,55.1637,16859.0
2023-09-18 13:55:00,57.3,57.33,57.28,57.33,15935.0,55.1637,55.1926,55.1445,55.1926,15935.0
2023-09-18 14:00:00,57.33,57.34,57.28,57.29,18911.0,55.1926,55.2022,55.1445,55.1541,18911.0
2023-09-18 14:05:00,57.29,57.39,57.28,57.36,24837.0,55.1541,55.2504,55.1445,55.2215,24837.0
2023-09-18 14:10:00,57.36,57.38,57.34,57.35,48460.0,55.2215,55.2407,55.2022,55.2119,48460.0
2023-09-18 14:15:00,57.35,57.38,57.34,57.36,14556.0,55.2119,55.2407,55.2022,55.2215,14556.0
2023-09-18 14:20:00,57.36,57.38,57.34,57.36,18770.0,55.2215,55.2407,55.2022,55.2215,18770.0
2023-09-18 14:25:00,57.36,57.38,57.25,57.28,21236.0,55.2215,55.2407,55.1156,55.1445,21236.0
2023-09-18 14:30:00,57.27,57.27,57.21,57.24,15465.0,55.1348,55.1348,55.0771,55.106,15465.0
2023-09-18 14:35:00,57.24,57.27,57.23,57.26,14226.0,55.106,55.1348,55.0963,55.1252,14226.0
2023-09-18 14:40:00,57.24,57.27,57.23,57.27,12389.0,55.106,55.1348,55.0963,55.1348,12389.0
2023-09-18 14:45:00,57.27,57.29,57.25,57.26,12535.0,55.1348,55.1541,55.1156,55.1252,12535.0
2023-09-18 14:50:00,57.26,57.28,57.19,57.2,11810.0,55.1252,55.1445,55.0578,55.0674,11810.0
2023-09-18 14:55:00,57.19,57.25,57.19,57.24,16665.0,55.0578,55.1156,55.0578,55.106,16665.0
2023-09-18 15:00:00,57.24,57.25,57.19,57.23,20539.0,55.106,55.1156,55.0578,55.0963,20539.0
2023-09-18 15:05:00,57.23,57.26,57.18,57.21,56398.0,55.0963,55.1252,55.0482,55.0771,56398.0
2023-09-18 15:10:00,57.21,57.23,57.19,57.21,69361.0,55.0771,55.0963,55.0578,55.0771,69361.0
2023-09-18 15:15:00,57.21,57.25,57.19,57.21,101032.0,55.0771,55.1156,55.0578,55.0771,101032.0
2023-09-18 15:20:00,57.21,57.21,57.08,57.08,63468.0,55.0771,55.0771,54.9519,54.9519,63468.0
2023-09-18 15:25:00,57.08,57.1,57.03,57.08,34390.0,54.9519,54.9712,54.9038,54.9519,34390.0
2023-09-18 15:30:00,57.09,57.12,57.04,57.1,52206.0,54.9615,54.9904,54.9134,54.9712,52206.0
2023-09-18 15:35:00,57.1,57.12,57.05,57.11,38598.0,54.9712,54.9904,54.923,54.9808,38598.0
2023-09-18 15:40:00,57.11,57.14,57.09,57.11,32044.0,54.9808,55.0097,54.9615,54.9808,32044.0
2023-09-18 15:45:00,57.11,57.15,57.09,57.15,45939.0,54.9808,55.0193,54.9615,55.0193,45939.0
2023-09-18 15:50:00,57.16,57.24,57.15,57.22,226967.0,55.0289,55.106,55.0193,55.0867,226967.0
2023-09-18 15:55:00,57.22,57.3,57.21,57.26,390219.0,55.0867,55.1637,55.0771,55.1252,390219.0
2023-09-19 09:30:00,57.4,57.45,57.26,57.45,31755.0,55.26,55.3081,55.1252,55.3081,31755.0
2023-09-19 09:35:00,57.45,57.62,57.33,57.6,35420.0,55.3081,55.4718,55.1926,55.4525,35420.0
2023-09-19 09:40:00,57.6,57.66,57.44,57.46,23974.0,55.4525,55.5103,55.2985,55.3178,23974.0
2023-09-19 09:45:00,57.45,57.56,57.44,57.55,23486.0,55.3081,55.414,55.2985,55.4044,23486.0
2023-09-19 09:50:00,57.56,57.56,57.42,57.53,20978.0,55.414,55.414,55.2792,55.3851,20978.0
2023-09-19 09:55:00,57.51,57.55,57.42,57.51,47908.0,55.3659,55.4044,55.2792,55.3659,47908.0
2023-09-19 10:00:00,57.51,57.51,57.38,57.44,129438.0,55.3659,55.3659,55.2407,55.2985,129438.0
2023-09-19 10:05:00,57.44,57.48,57.39,57.46,143079.0,55.2985,55.337,55.2504,55.3178,143079.0
2023-09-19 10:10:00,57.45,57.51,57.44,57.45,34388.0,55.3081,55.3659,55.2985,55.3081,34388.0
2023-09-19 10:15:00,57.46,57.48,57.39,57.4,48381.0,55.3178,55.337,55.2504,55.26,48381.0
2023-09-19 10:20:00,57.4,57.43,57.38,57.39,26517.0,55.26,55.2889,55.2407,55.2504,26517.0
2023-09-19 10:25:00,57.39,57.5,57.37,57.5,43288.0,55.2504,55.3563,55.2311,55.3563,43288.0
2023-09-19 10:30:00,57.51,57.51,57.42,57.46,40165.0,55.3659,55.3659,55.2792,55.3178,40165.0
2023-09-19 10:35:00,57.46,57.48,57.45,57.46,27495.0,55.3178,55.337,55.3081,55.3178,27495.0
2023-09-19 10:40:00,57.47,57.52,57.44,57.49,25972.0,55.3274,55.3755,55.2985,55.3466,25972.0
2023-09-19 10:45:00,57.5,57.51,57.42,57.45,29639.0,55.3563,55.3659,55.2792,55.3081,29639.0
2023-09-19 10:50:00,57.45,57.48,57.43,57.48,38833.0,55.3081,55.337,55.2889,55.337,38833.0
2023-09-19 10:55:00,57.48,57.48,57.45,57.46,26375.0,55.337,55.337,55.3081,55.3178,26375.0
2023-09-19 11:00:00,57.46,57.46,57.37,57.4,95563.0,55.3178,55.3178,55.2311,55.26,95563.0
2023-09-19 11:05:00,57.4,57.45,57.39,57.43,38754.0,55.26,55.3081,55.2504,55.2889,38754.0
2023-09-19 11:10:00,57.42,57.45,57.39,57.44,20891.0,55.2792,55.3081,55.2504,55.2985,20891.0
2023-09-19 11:15:00,57.43,57.45,57.36,57.42,55914.0,55.2889,55.3081,55.2215,55.2792,55914.0
2023-09-19 11:20:00,57.42,57.44,57.4,57.4,28030.0,55.2792,55.2985,55.26,55.26,28030.0
2023-09-19 11:25:00,57.4,57.47,57.39,57.46,16893.0,55.26,55.3274,55.2504,55.3178,16893.0
2023-09-19 11:30:00,57.46,57.48,57.45,57.48,13213.0,55.3178,55.337,55.3081,55.337,13213.0
2023-09-19 11:35:00,57.46,57.55,57.46,57.54,15312.0,55.3178,55.4044,55.3178,55.3948,15312.0
2023-09-19 11:40:00,57.54,57.58,57.53,57.56,10380.0,55.3948,55.4333,55.3851,55.414,10380.0
2023-09-19 11:45:00,57.54,57.54,57.46,57.48,7598.0,55.3948,55.3948,55.3178,55.337,7598.0
2023-09-19 11:50:00,57.47,57.53,57.46,57.53,55269.0,55.3274,55.3851,55.3178,55.3851,55269.0
2023-09-19 11:55:00,57.53,57.58,57.52,57.57,15693.0,55.3851,55.4333,55.3755,55.4236,15693.0
2023-09-19 12:00:00,57.57,57.57,57.45,57.49,9754.0,55.4236,55.4236,55.3081,55.3466,9754.0
2023-09-19 12:05:00,57.49,57.52,57.45,57.52,10341.0,55.3466,55.3755,55.3081,55.3755,10341.0
2023-09-19 12:10:00,57.52,57.61,57.5,57.61,25011.0,55.3755,55.4622,55.3563,55.4622,25011.0
2023-09-19 12:15:00,57.59,57.71,57.58,57.71,16569.0,55.4429,55.5584,55.4333,55.5584,16569.0
2023-09-19 12:20:00,57.71,57.79,57.71,57.75,27086.0,55.5584,55.6354,55.5584,55.5969,27086.0
2023-09-19 12:25:00,57.75,57.77,57.7,57.76,15800.0,55.5969,55.6162,55.5488,55.6066,15800.0
2023-09-19 12:30:00,57.75,57.77,57.72,57.75,12074.0,55.5969,55.6162,55.5681,55.5969,12074.0
2023-09-19 12:35:00,57.75,57.78,57.74,57.78,14573.0,55.5969,55.6258,55.5873,55.6258,14573.0
2023-09-19 12:40:00,57.79,57.81,57.76,57.79,14767.0,55.6354,55.6547,55.6066,55.6354,14767.0
2023-09-19 12:45:00,57.78,57.81,57.74,57.75,19856.0,55.6258,55.6547,55.5873,55.5969,19856.0
2023-09-19 12:50:00,57.76,57.84,57.74,57.83,12612.0,55.6066,55.6836,55.5873,55.674,12612.0
2023-09-19 12:55:00,57.83,57.87,57.82,57.87,16652.0,55.674,55.7125,55.6643,55.7125,16652.0
2023-09-19 13:00:00,57.87,57.89,57.85,57.89,11323.0,55.7125,55.7317,55.6932,55.7317,11323.0
2023-09-19 13:05:00,57.9,57.93,57.87,57.91,15885.0,55.7413,55.7702,55.7125,55.751,15885.0
2023-09-19 13:10:00,57.93,57.96,57.89,57.96,17043.0,55.7702,55.7991,55.7317,55.7991,17043.0
2023-09-19 13:15:00,57.95,58.01,57.94,57.98,24116.0,55.7895,55.8472,55.7799,55.8184,24116.0
2023-09-19 13:20:00,58.0,58.07,57.98,58.05,18076.0,55.8376,55.905,55.8184,55.8858,18076.0
2023-09-19 13:25:00,58.05,58.06,57.98,58.0,13356.0,55.8858,55.8954,55.8184,55.8376,13356.0
2023-09-19 13:30:00,58.0,58.03,57.99,58.02,12559.0,55.8376,55.8665,55.828,55.8569,12559.0
2023-09-19 13:35:00,58.02,58.03,57.96,58.02,19135.0,55.8569,55.8665,55.7991,55.8569,19135.0
2023-09-19 13:40:00,58.03,58.05,57.97,57.97,15242.0,55.8665,55.8858,55.8087,55.8087,15242.0
2023-09-19 13:45:00,57.97,58.01,57.88,58.0,31363.0,55.8087,55.8472,55.7221,55.8376,31363.0
2023-09-19 13:50:00,58.01,58.02,57.98,58.01,15065.0,55.8472,55.8569,55.8184,55.8472,15065.0
2023-09-19 13:55:00,58.0,58.05,57.98,58.05,14898.0,55.8376,55.8858,55.8184,55.8858,14898.0
2023-09-19 14:00:00,58.05,58.09,58.05,58.06,12311.0,55.8858,55.9243,55.8858,55.8954,12311.0
2023-09-19 14:05:00,58.06,58.07,58.0,58.03,9157.0,55.8954,55.905,55.8376,55.8665,9157.0
2023-09-19 14:10:00,58.02,58.13,58.02,58.12,32401.0,55.8569,55.9628,55.8569,55.9531,32401.0
2023-09-19 14:15:00,58.12,58.19,58.08,58.18,46497.0,55.9531,56.0205,55.9146,56.0109,46497.0
2023-09-19 14:20:00,58.18,58.21,58.15,58.17,25472.0,56.0109,56.0398,55.982,56.0013,25472.0
2023-09-19 14:25:00,58.16,58.21,58.14,58.18,32649.0,55.9917,56.0398,55.9724,56.0109,32649.0
2023-09-19 14:30:00,58.18,58.19,58.12,58.19,37738.0,56.0109,56.0205,55.9531,56.0205,37738.0
2023-09-19 14:35:00,58.2,58.32,58.18,58.31,37243.0,56.0302,56.1457,56.0109,56.1361,37243.0
2023-09-19 14:40:00,58.3,58.32,58.26,58.28,20875.0,56.1264,56.1457,56.0879,56.1072,20875.0
2023-09-19 14:45:00,58.29,58.33,58.26,58.32,48721.0,56.1168,56.1553,56.0879,56.1457,48721.0
2023-09-19 14:50:00,58.33,58.38,58.31,58.38,97442.0,56.1553,56.2035,56.1361,56.2035,97442.0
2023-09-19 14:55:00,58.36,58.42,58.32,58.41,77032.0,56.1842,56.242,56.1457,56.2323,77032.0
2023-09-19 15:00:00,58.42,58.42,58.27,58.3,77295.0,56.242,56.242,56.0976,56.1264,77295.0
2023-09-19 15:05:00,58.3,58.3,58.23,58.28,29746.0,56.1264,56.1264,56.059,56.1072,29746.0
2023-09-19 15:10:00,58.28,58.29,58.25,58.27,77319.0,56.1072,56.1168,56.0783,56.0976,77319.0
2023-09-19 15:15:00,58.27,58.32,58.24,58.29,29617.0,56.0976,56.1457,56.0687,56.1168,29617.0
2023-09-19 15:20:00,58.29,58.33,58.27,58.28,39729.0,56.1168,56.1553,56.0976,56.1072,39729.0
2023-09-19 15:25:00,58.3,58.33,58.27,58.29,37605.0,56.1264,56.1553,56.0976,56.1168,37605.0
2023-09-19 15:30:00,58.29,58.31,58.27,58.28,59832.0,56.1168,56.1361,56.0976,56.1072,59832.0
2023-09-19 15:35:00,58.29,58.29,58.14,58.24,105535.0,56.1168,56.1168,55.9724,56.0687,105535.0
2023-09-19 15:40:00,58.24,58.25,58.17,58.25,89956.0,56.0687,56.0783,56.0013,56.0783,89956.0
2023-09-19 15:45:00,58.25,58.29,58.23,58.27,90007.0,56.0783,56.1168,56.059,56.0976,90007.0
2023-09-19 15:50:00,58.28,58.29,58.22,58.25,169743.0,56.1072,56.1168,56.0494,56.0783,169743.0
2023-09-19 15:55:00,58.25,58.29,58.21,58.26,557299.0,56.0783,56.1168,56.0398,56.0879,557299.0
2023-09-20 09:30:00,58.66,58.82,58.42,58.73,65086.0,56.473,56.627,56.242,56.5404,65086.0
2023-09-20 09:35:00,58.76,59.44,58.72,59.39,68985.0,56.5693,57.2239,56.5308,57.1758,68985.0
2023-09-20 09:40:00,59.4,59.44,58.95,59.08,33583.0,57.1854,57.2239,56.7522,56.8774,33583.0
2023-09-20 09:45:00,59.09,59.19,59.04,59.05,24873.0,56.887,56.9833,56.8388,56.8485,24873.0
2023-09-20 09:50:00,59.05,59.19,59.05,59.16,33543.0,56.8485,56.9833,56.8485,56.9544,33543.0
2023-09-20 09:55:00,59.17,59.28,59.11,59.23,41813.0,56.964,57.0699,56.9062,57.0218,41813.0
2023-09-20 10:00:00,59.23,59.3,59.18,59.26,35230.0,57.0218,57.0892,56.9736,57.0506,35230.0
2023-09-20 10:05:00,59.24,59.27,59.16,59.21,42903.0,57.0314,57.0603,56.9544,57.0025,42903.0
2023-09-20 10:10:00,59.23,59.24,59.11,59.17,38360.0,57.0218,57.0314,56.9062,56.964,38360.0
2023-09-20 10:15:00,59.16,59.31,59.16,59.27,140695.0,56.9544,57.0988,56.9544,57.0603,140695.0
2023-09-20 10:20:00,59.27,59.38,59.23,59.35,34780.0,57.0603,57.1662,57.0218,57.1373,34780.0
2023-09-20 10:25:00,59.34,59.39,59.34,59.37,38322.0,57.1277,57.1758,57.1277,57.1565,38322.0
2023-09-20 10:30:00,59.37,59.39,59.23,59.32,128715.0,57.1565,57.1758,57.0218,57.1084,128715.0
2023-09-20 10:35:00,59.32,59.4,59.26,59.35,44365.0,57.1084,57.1854,57.0506,57.1373,44365.0
2023-09-20 10:40:00,59.35,59.41,59.28,59.38,322111.0,57.1373,57.195,57.0699,57.1662,322111.0
2023-09-20 10:45:00,59.37,59.39,59.31,59.36,29907.0,57.1565,57.1758,57.0988,57.1469,29907.0
2023-09-20 10:50:00,59.37,59.44,59.36,59.43,31965.0,57.1565,57.2239,57.1469,57.2143,31965.0
2023-09-20 10:55:00,59.43,59.47,59.39,59.41,34191.0,57.2143,57.2528,57.1758,57.195,34191.0
2023-09-20 11:00:00,59.41,59.42,59.32,59.35,48789.0,57.195,57.2047,57.1084,57.1373,48789.0
2023-09-20 11:05:00,59.35,59.44,59.32,59.43,35543.0,57.1373,57.2239,57.1084,57.2143,35543.0
2023-09-20 11:10:00,59.44,59.49,59.41,59.41,25844.0,57.2239,57.2721,57.195,57.195,25844.0
2023-09-20 11:15:00,59.42,59.44,59.36,59.44,28939.0,57.2047,57.2239,57.1469,57.2239,28939.0
2023-09-20 11:20:00,59.44,59.51,59.43,59.47,33949.0,57.2239,57.2913,57.2143,57.2528,33949.0
2023-09-20 11:25:00,59.47,59.48,59.42,59.46,28926.0,57.2528,57.2624,57.2047,57.2432,28926.0
2023-09-20 11:30:00,59.47,59.52,59.45,59.49,40315.0,57.2528,57.3009,57.2336,57.2721,40315.0
2023-09-20 11:35:00,59.49,59.5,59.41,59.42,46454.0,57.2721,57.2817,57.195,57.2047,46454.0
2023-09-20 11:40:00,59.42,59.53,59.41,59.45,42677.0,57.2047,57.3106,57.195,57.2336,42677.0
2023-09-20 11:45:00,59.45,59.46,59.38,59.43,56734.0,57.2336,57.2432,57.1662,57.2143,56734.0
2023-09-20 11:50:00,59.43,59.45,59.09,59.17,65459.0,57.2143,57.2336,56.887,56.964,65459.0
2023-09-20 11:55:00,59.15,59.15,59.0,59.09,36942.0,56.9447,56.9447,56.8003,56.887,36942.0
2023-09-20 12:00:00,59.1,59.1,58.79,58.88,43328.0,56.8966,56.8966,56.5982,56.6848,43328.0
2023-09-20 12:05:00,58.88,58.88,58.68,58.68,16542.0,56.6848,56.6848,56.4923,56.4923,16542.0
2023-09-20 12:10:00,58.68,58.69,58.57,58.58,19907.0,56.4923,56.5019,56.3864,56.396,19907.0
2023-09-20 12:15:00,58.59,58.75,58.59,58.66,20149.0,56.4056,56.5597,56.4056,56.473,20149.0
2023-09-20 12:20:00,58.66,58.7,58.59,58.59,16926.0,56.473,56.5115,56.4056,56.4056,16926.0
2023-09-20 12:25:00,58.6,58.69,58.6,58.68,10779.0,56.4152,56.5019,56.4152,56.4923,10779.0
2023-09-20 12:30:00,58.68,58.71,58.65,58.67,10078.0,56.4923,56.5211,56.4634,56.4826,10078.0
2023-09-20 12:35:00,58.67,58.68,58.64,58.66,6821.0,56.4826,56.4923,56.4538,56.473,6821.0
2023-09-20 12:40:00,58.65,58.71,58.63,58.68,14710.0,56.4634,56.5211,56.4441,56.4923,14710.0
2023-09-20 12:45:00,58.69,58.75,58.66,58.74,19490.0,56.5019,56.5597,56.473,56.55,19490.0
2023-09-20 12:50:00,58.73,58.78,58.68,58.71,13149.0,56.5404,56.5885,56.4923,56.5211,13149.0
2023-09-20 12:55:00,58.71,58.72,58.68,58.68,7100.0,56.5211,56.5308,56.4923,56.4923,7100.0
2023-09-20 13:00:00,58.68,58.72,58.67,58.7,7285.0,56.4923,56.5308,56.4826,56.5115,7285.0
2023-09-20 13:05:00,58.7,58.72,58.68,58.69,11300.0,56.5115,56.5308,56.4923,56.5019,11300.0
2023-09-20 13:10:00,58.69,58.75,58.69,58.75,17771.0,56.5019,56.5597,56.5019,56.5597,17771.0
2023-09-20 13:15:00,58.75,58.82,58.75,58.82,11425.0,56.5597,56.627,56.5597,56.627,11425.0
2023-09-20 13:20:00,58.81,58.81,58.75,58.78,11134.0,56.6174,56.6174,56.5597,56.5885,11134.0
2023-09-20 13:25:00,58.79,58.87,58.78,58.83,19975.0,56.5982,56.6752,56.5885,56.6367,19975.0
2023-09-20 13:30:00,58.83,58.88,58.83,58.88,21940.0,56.6367,56.6848,56.6367,56.6848,21940.0
2023-09-20 13:35:00,58.88,58.91,58.84,58.85,32075.0,56.6848,56.7137,56.6463,56.6559,32075.0
2023-09-20 13:40:00,58.85,58.88,58.83,58.88,21217.0,56.6559,56.6848,56.6367,56.6848,21217.0
2023-09-20 13:45:00,58.88,58.9,58.86,58.88,16077.0,56.6848,56.7041,56.6656,56.6848,16077.0
2023-09-20 13:50:00,58.88,58.93,58.87,58.92,18246.0,56.6848,56.7329,56.6752,56.7233,18246.0
2023-09-20 13:55:00,58.92,58.92,58.89,58.9,12097.0,56.7233,56.7233,56.6944,56.7041,12097.0
2023-09-20 14:00:00,58.89,58.9,58.71,58.8,60915.0,56.6944,56.7041,56.5211,56.6078,60915.0
2023-09-20 14:05:00,58.8,58.98,58.78,58.91,61747.0,56.6078,56.7811,56.5885,56.7137,61747.0
2023-09-20 14:10:00,58.9,58.94,58.86,58.91,27503.0,56.7041,56.7426,56.6656,56.7137,27503.0
2023-09-20 14:15:00,58.9,58.91,58.63,58.65,38539.0,56.7041,56.7137,56.4441,56.4634,38539.0
2023-09-20 14:20:00,58.65,58.8,58.64,58.8,73993.0,56.4634,56.6078,56.4538,56.6078,73993.0
2023-09-20 14:25:00,58.79,58.86,58.79,58.83,25571.0,56.5982,56.6656,56.5982,56.6367,25571.0
2023-09-20 14:30:00,58.82,58.9,58.78,58.81,21568.0,56.627,56.7041,56.5885,56.6174,21568.0
2023-09-20 14:35:00,58.81,58.89,58.8,58.86,15129.0,56.6174,56.6944,56.6078,56.6656,15129.0
2023-09-20 14:40:00,58.85,58.86,58.79,58.8,64299.0,56.6559,56.6656,56.5982,56.6078,64299.0
2023-09-20 14:45:00,58.8,58.83,58.7,58.7,31094.0,56.6078,56.6367,56.5115,56.5115,31094.0
2023-09-20 14:50:00,58.71,58.72,58.45,58.49,42827.0,56.5211,56.5308,56.2708,56.3093,42827.0
2023-09-20 14:55:00,58.49,58.57,58.49,58.54,27278.0,56.3093,56.3864,56.3093,56.3575,27278.0
2023-09-20 15:00:00,58.54,58.54,58.47,58.49,37422.0,56.3575,56.3575,56.2901,56.3093,37422.0
2023-09-20 15:05:00,58.49,58.54,58.43,58.5,82175.0,56.3093,56.3575,56.2516,56.319,82175.0
2023-09-20 15:10:00,58.51,58.55,58.3,58.39,45666.0,56.3286,56.3671,56.1264,56.2131,45666.0
2023-09-20 15:15:00,58.38,58.49,58.38,58.45,37556.0,56.2035,56.3093,56.2035,56.2708,37556.0
2023-09-20 15:20:00,58.45,58.53,58.41,58.52,70657.0,56.2708,56.3479,56.2323,56.3382,70657.0
2023-09-20 15:25:00,58.52,58.58,58.38,58.39,38051.0,56.3382,56.396,56.2035,56.2131,38051.0
2023-09-20 15:30:00,58.39,58.39,58.17,58.22,67276.0,56.2131,56.2131,56.0013,56.0494,67276.0
2023-09-20 15:35:00,58.2,58.28,58.18,58.21,62127.0,56.0302,56.1072,56.0109,56.0398,62127.0
2023-09-20 15:40:00,58.23,58.28,58.14,58.15,66964.0,56.059,56.1072,55.9724,55.982,66964.0
2023-09-20 15:45:00,58.14,58.27,58.12,58.23,91695.0,55.9724,56.0976,55.9531,56.059,91695.0
2023-09-20 15:50:00,58.22,58.27,58.21,58.25,94926.0,56.0494,56.0976,56.0398,56.0783,94926.0
2023-09-20 15:55:00,58.25,58.27,58.09,58.14,349574.0,56.0783,56.0976,55.9243,55.9724,349574.0
2023-09-21 09:30:00,58.04,58.04,57.2,57.2,51863.0,55.8761,55.8761,55.0674,55.0674,51863.0
2023-09-21 09:35:00,57.15,57.46,57.12,57.46,28477.0,55.0193,55.3178,54.9904,55.3178,28477.0
2023-09-21 09:40:00,57.46,57.49,57.25,57.4,45999.0,55.3178,55.3466,55.1156,55.26,45999.0
2023-09-21 09:45:00,57.39,57.77,57.38,57.76,21481.0,55.2504,55.6162,55.2407,55.6066,21481.0
2023-09-21 09:50:00,57.76,57.8,57.7,57.75,21993.0,55.6066,55.6451,55.5488,55.5969,21993.0
2023-09-21 09:55:00,57.71,57.71,57.56,57.59,28664.0,55.5584,55.5584,55.414,55.4429,28664.0
2023-09-21 10:00:00,57.59,57.61,57.07,57.08,14107.0,55.4429,55.4622,54.9423,54.9519,14107.0
2023-09-21 10:05:00,57.08,57.16,57.04,57.05,24084.0,54.9519,55.0289,54.9134,54.923,24084.0
2023-09-21 10:10:00,57.06,57.3,57.03,57.29,37775.0,54.9327,55.1637,54.9038,55.1541,37775.0
2023-09-21 10:15:00,57.3,57.34,57.21,57.22,34695.0,55.1637,55.2022,55.0771,55.0867,34695.0
2023-09-21 10:20:00,57.23,57.32,57.2,57.25,20211.0,55.0963,55.183,55.0674,55.1156,20211.0
2023-09-21 10:25:00,57.22,57.22,57.04,57.06,44678.0,55.0867,55.0867,54.9134,54.9327,44678.0
2023-09-21 10:30:00,57.06,57.09,57.03,57.05,27816.0,54.9327,54.9615,54.9038,54.923,27816.0
2023-09-21 10:35:00,57.05,57.05,56.93,56.97,75779.0,54.923,54.923,54.8075,54.846,75779.0
2023-09-21 10:40:00,56.98,57.03,56.96,56.98,18451.0,54.8556,54.9038,54.8364,54.8556,18451.0
2023-09-21 10:45:00,56.98,57.05,56.95,57.01,38356.0,54.8556,54.923,54.8268,54.8845,38356.0
2023-09-21 10:50:00,57.01,57.04,56.93,57.02,104814.0,54.8845,54.9134,54.8075,54.8942,104814.0
2023-09-21 10:55:00,57.01,57.06,56.99,57.0,35167.0,54.8845,54.9327,54.8653,54.8749,35167.0
2023-09-21 11:00:00,57.01,57.12,57.0,57.05,13948.0,54.8845,54.9904,54.8749,54.923,13948.0
2023-09-21 11:05:00,57.07,57.1,57.04,57.07,12993.0,54.9423,54.9712,54.9134,54.9423,12993.0
2023-09-21 11:10:00,57.07,57.07,57.04,57.07,14175.0,54.9423,54.9423,54.9134,54.9423,14175.0
2023-09-21 11:15:00,57.05,57.08,57.04,57.05,29069.0,54.923,54.9519,54.9134,54.923,29069.0
2023-09-21 11:20:00,57.04,57.07,57.03,57.05,16329.0,54.9134,54.9423,54.9038,54.923,16329.0
2023-09-21 11:25:00,57.04,57.07,56.95,56.97,25074.0,54.9134,54.9423,54.8268,54.846,25074.0
2023-09-21 11:30:00,56.98,57.09,56.96,57.03,18372.0,54.8556,54.9615,54.8364,54.9038,18372.0
2023-09-21 11:35:00,57.03,57.06,56.94,56.97,10508.0,54.9038,54.9327,54.8171,54.846,10508.0
2023-09-21 11:40:00,56.95,56.97,56.63,56.63,29468.0,54.8268,54.846,54.5187,54.5187,29468.0
2023-09-21 11:45:00,56.63,56.82,56.56,56.8,32547.0,54.5187,54.7016,54.4513,54.6824,32547.0
2023-09-21 11:50:00,56.8,56.84,56.78,56.82,22729.0,54.6824,54.7209,54.6631,54.7016,22729.0
2023-09-21 11:55:00,56.82,56.88,56.78,56.8,38253.0,54.7016,54.7594,54.6631,54.6824,38253.0
2023-09-21 12:00:00,56.8,56.8,56.72,56.79,116424.0,54.6824,54.6824,54.6053,54.6727,116424.0
2023-09-21 12:05:00,56.78,56.79,56.64,56.64,13003.0,54.6631,54.6727,54.5283,54.5283,13003.0
2023-09-21 12:10:00,56.64,56.65,56.53,56.57,11893.0,54.5283,54.5379,54.4224,54.4609,11893.0
2023-09-21 12:15:00,56.57,56.6,56.52,56.53,6327.0,54.4609,54.4898,54.4128,54.4224,6327.0
2023-09-21 12:20:00,56.53,56.61,56.51,56.61,11994.0,54.4224,54.4994,54.4032,54.4994,11994.0
2023-09-21 12:25:00,56.6,56.66,56.59,56.65,9435.0,54.4898,54.5476,54.4802,54.5379,9435.0
2023-09-21 12:30:00,56.66,56.66,56.6,56.63,3211.0,54.5476,54.5476,54.4898,54.5187,3211.0
2023-09-21 12:35:00,56.6,56.63,56.57,56.59,9908.0,54.4898,54.5187,54.4609,54.4802,9908.0
2023-09-21 12:40:00,56.59,56.62,56.56,56.58,11133.0,54.4802,54.5091,54.4513,54.4706,11133.0
2023-09-21 12:45:00,56.58,56.63,56.58,56.61,7836.0,54.4706,54.5187,54.4706,54.4994,7836.0
2023-09-21 12:50:00,56.6,56.66,56.59,56.64,15305.0,54.4898,54.5476,54.4802,54.5283,15305.0
2023-09-21 12:55:00,56.63,56.63,56.57,56.59,9215.0,54.5187,54.5187,54.4609,54.4802,9215.0
2023-09-21 13:00:00,56.59,56.7,56.57,56.68,20092.0,54.4802,54.5861,54.4609,54.5668,20092.0
2023-09-21 13:05:00,56.69,56.74,56.67,56.7,10411.0,54.5765,54.6246,54.5572,54.5861,10411.0
2023-09-21 13:10:00,56.7,56.81,56.68,56.81,9132.0,54.5861,54.692,54.5668,54.692,9132.0
2023-09-21 13:15:00,56.81,57.01,56.81,57.01,19073.0,54.692,54.8845,54.692,54.8845,19073.0
2023-09-21 13:20:00,57.01,57.05,56.95,56.97,18478.0,54.8845,54.923,54.8268,54.846,18478.0
2023-09-21 13:25:00,56.95,57.02,56.94,57.01,13378.0,54.8268,54.8942,54.8171,54.8845,13378.0
2023-09-21 13:30:00,57.0,57.06,56.98,57.05,12628.0,54.8749,54.9327,54.8556,54.923,12628.0
2023-09-21 13:35:00,57.06,57.12,57.05,57.05,12291.0,54.9327,54.9904,54.923,54.923,12291.0
2023-09-21 13:40:00,57.05,57.07,56.98,57.03,14440.0,54.923,54.9423,54.8556,54.9038,14440.0
2023-09-21 13:45:00,57.03,57.03,56.96,56.98,9151.0,54.9038,54.9038,54.8364,54.8556,9151.0
2023-09-21 13:50:00,56.98,56.99,56.93,56.96,10416.0,54.8556,54.8653,54.8075,54.8364,10416.0
2023-09-21 13:55:00,56.96,57.08,56.94,57.04,22252.0,54.8364,54.9519,54.8171,54.9134,22252.0
2023-09-21 14:00:00,57.05,57.08,57.03,57.06,10147.0,54.923,54.9519,54.9038,54.9327,10147.0
2023-09-21 14:05:00,57.06,57.14,57.06,57.11,15246.0,54.9327,55.0097,54.9327,54.9808,15246.0
2023-09-21 14:10:00,57.11,57.18,57.1,57.13,17913.0,54.9808,55.0482,54.9712,55.0001,17913.0
2023-09-21 14:15:00,57.13,57.18,57.1,57.13,25564.0,55.0001,55.0482,54.9712,55.0001,25564.0
2023-09-21 14:20:00,57.12,57.23,57.12,57.22,20011.0,54.9904,55.0963,54.9904,55.0867,20011.0
2023-09-21 14:25:00,57.22,57.23,57.09,57.15,50288.0,55.0867,55.0963,54.9615,55.0193,50288.0
2023-09-21 14:30:00,57.14,57.16,57.11,57.15,26470.0,55.0097,55.0289,54.9808,55.0193,26470.0
2023-09-21 14:35:00,57.15,57.27,57.14,57.24,22987.0,55.0193,55.1348,55.0097,55.106,22987.0
2023-09-21 14:40:00,57.22,57.31,57.22,57.3,12844.0,55.0867,55.1733,55.0867,55.1637,12844.0
2023-09-21 14:45:00,57.31,57.45,57.29,57.39,38897.0,55.1733,55.3081,55.1541,55.2504,38897.0
2023-09-21 14:50:00,57.38,57.38,57.3,57.37,23435.0,55.2407,55.2407,55.1637,55.2311,23435.0
2023-09-21 14:55:00,57.37,57.43,57.37,57.41,30293.0,55.2311,55.2889,55.2311,55.2696,30293.0
2023-09-21 15:00:00,57.41,57.45,57.39,57.42,62219.0,55.2696,55.3081,55.2504,55.2792,62219.0
2023-09-21 15:05:00,57.43,57.43,57.1,57.14,47877.0,55.2889,55.2889,54.9712,55.0097,47877.0
2023-09-21 15:10:00,57.15,57.23,57.11,57.16,28407.0,55.0193,55.0963,54.9808,55.0289,28407.0
2023-09-21 15:15:00,57.16,57.16,56.95,56.95,34236.0,55.0289,55.0289,54.8268,54.8268,34236.0
2023-09-21 15:20:00,56.96,57.1,56.94,57.05,35406.0,54.8364,54.9712,54.8171,54.923,35406.0
2023-09-21 15:25:00,57.06,57.06,57.02,57.05,46267.0,54.9327,54.9327,54.8942,54.923,46267.0
2023-09-21 15:30:00,57.05,57.07,56.99,57.05,83929.0,54.923,54.9423,54.8653,54.923,83929.0
2023-09-21 15:35:00,57.04,57.16,57.02,57.07,39396.0,54.9134,55.0289,54.8942,54.9423,39396.0
2023-09-21 15:40:00,57.07,57.09,56.98,57.04,69029.0,54.9423,54.9615,54.8556,54.9134,69029.0
2023-09-21 15:45:00,57.04,57.11,57.02,57.06,59815.0,54.9134,54.9808,54.8942,54.9327,59815.0
2023-09-21 15:50:00,57.05,57.11,57.02,57.06,110078.0,54.923,54.9808,54.8942,54.9327,110078.0
2023-09-21 15:55:00,57.05,57.08,56.98,57.05,409786.0,54.923,54.9519,54.8556,54.923,409786.0
2023-09-22 09:30:00,57.11,57.4,56.97,57.29,48503.0,54.9808,55.26,54.846,55.1541,48503.0
2023-09-22 09:35:00,57.34,57.38,57.23,57.3,14499.0,55.2022,55.2407,55.0963,55.1637,14499.0
2023-09-22 09:40:00,57.3,57.31,56.98,56.99,67825.0,55.1637,55.1733,54.8556,54.8653,67825.0
2023-09-22 09:45:00,56.96,56.97,56.7,56.75,6413.0,54.8364,54.846,54.5861,54.6342,6413.0
2023-09-22 09:50:00,56.75,56.78,56.48,56.51,19461.0,54.6342,54.6631,54.3743,54.4032,19461.0
2023-09-22 09:55:00,56.53,56.61,56.5,56.61,7051.0,54.4224,54.4994,54.3935,54.4994,7051.0
2023-09-22 10:00:00,56.6,56.88,56.6,56.88,12263.0,54.4898,54.7594,54.4898,54.7594,12263.0
2023-09-22 10:05:00,56.88,57.0,56.88,56.92,10218.0,54.7594,54.8749,54.7594,54.7979,10218.0
2023-09-22 10:10:00,56.89,56.95,56.79,56.79,74548.0,54.769,54.8268,54.6727,54.6727,74548.0
2023-09-22 10:15:00,56.75,56.82,56.69,56.82,11727.0,54.6342,54.7016,54.5765,54.7016,11727.0
2023-09-22 10:20:00,56.83,57.01,56.82,57.0,24082.0,54.7112,54.8845,54.7016,54.8749,24082.0
2023-09-22 10:25:00,56.98,57.07,56.95,56.99,28339.0,54.8556,54.9423,54.8268,54.8653,28339.0
2023-09-22 10:30:00,56.98,57.16,56.97,57.15,25287.0,54.8556,55.0289,54.846,55.0193,25287.0
2023-09-22 10:35:00,57.14,57.18,57.09,57.15,71300.0,55.0097,55.0482,54.9615,55.0193,71300.0
2023-09-22 10:40:00,57.16,57.2,57.01,57.09,17491.0,55.0289,55.0674,54.8845,54.9615,17491.0
2023-09-22 10:45:00,57.08,57.1,56.95,56.95,9696.0,54.9519,54.9712,54.8268,54.8268,9696.0
2023-09-22 10:50:00,56.94,56.95,56.8,56.88,224441.0,54.8171,54.8268,54.6824,54.7594,224441.0
2023-09-22 10:55:00,56.88,56.94,56.75,56.76,9074.0,54.7594,54.8171,54.6342,54.6438,9074.0
2023-09-22 11:00:00,56.77,56.77,56.63,56.65,16607.0,54.6535,54.6535,54.5187,54.5379,16607.0
2023-09-22 11:05:00,56.64,56.66,56.6,56.62,16882.0,54.5283,54.5476,54.4898,54.5091,16882.0
2023-09-22 11:10:00,56.62,56.63,56.53,56.57,18089.0,54.5091,54.5187,54.4224,54.4609,18089.0
2023-09-22 11:15:00,56.56,56.64,56.56,56.59,20112.0,54.4513,54.5283,54.4513,54.4802,20112.0
2023-09-22 11:20:00,56.59,56.63,56.56,56.6,34846.0,54.4802,54.5187,54.4513,54.4898,34846.0
2023-09-22 11:25:00,56.61,56.62,56.53,56.57,16943.0,54.4994,54.5091,54.4224,54.4609,16943.0
2023-09-22 11:30:00,56.57,56.58,56.52,56.54,19542.0,54.4609,54.4706,54.4128,54.4321,19542.0
2023-09-22 11:35:00,56.54,56.57,56.52,56.57,12130.0,54.4321,54.4609,54.4128,54.4609,12130.0
2023-09-22 11:40:00,56.56,56.56,56.43,56.43,14400.0,54.4513,54.4513,54.3262,54.3262,14400.0
2023-09-22 11:45:00,56.43,56.53,56.42,56.5,26114.0,54.3262,54.4224,54.3165,54.3935,26114.0
2023-09-22 11:50:00,56.5,56.54,56.46,56.46,32595.0,54.3935,54.4321,54.355,54.355,32595.0
2023-09-22 11:55:00,56.46,56.46,56.31,56.38,27004.0,54.355,54.355,54.2106,54.278,27004.0
2023-09-22 12:00:00,56.37,56.4,56.34,56.39,11912.0,54.2684,54.2973,54.2395,54.2876,11912.0
2023-09-22 12:05:00,56.37,56.43,56.31,56.32,121278.0,54.2684,54.3262,54.2106,54.2203,121278.0
2023-09-22 12:10:00,56.31,56.37,56.28,56.37,8483.0,54.2106,54.2684,54.1817,54.2684,8483.0
2023-09-22 12:15:00,56.37,56.51,56.36,56.49,8609.0,54.2684,54.4032,54.2588,54.3839,8609.0
2023-09-22 12:20:00,56.49,56.56,56.49,56.53,9207.0,54.3839,54.4513,54.3839,54.4224,9207.0
2023-09-22 12:25:00,56.53,56.55,56.45,56.51,8577.0,54.4224,54.4417,54.3454,54.4032,8577.0
2023-09-22 12:30:00,56.52,56.59,56.52,56.58,8213.0,54.4128,54.4802,54.4128,54.4706,8213.0
2023-09-22 12:35:00,56.58,56.65,56.57,56.64,7540.0,54.4706,54.5379,54.4609,54.5283,7540.0
2023-09-22 12:40:00,56.63,56.66,56.59,56.62,11056.0,54.5187,54.5476,54.4802,54.5091,11056.0
2023-09-22 12:45:00,56.62,56.64,56.57,56.57,9092.0,54.5091,54.5283,54.4609,54.4609,9092.0
2023-09-22 12:50:00,56.59,56.59,56.52,56.52,7998.0,54.4802,54.4802,54.4128,54.4128,7998.0
2023-09-22 12:55:00,56.54,56.57,56.5,56.54,115272.0,54.4321,54.4609,54.3935,54.4321,115272.0
2023-09-22 13:00:00,56.55,56.57,56.52,56.54,6902.0,54.4417,54.4609,54.4128,54.4321,6902.0
2023-09-22 13:05:00,56.53,56.58,56.49,56.49,6742.0,54.4224,54.4706,54.3839,54.3839,6742.0
2023-09-22 13:10:00,56.46,56.5,56.45,56.47,12118.0,54.355,54.3935,54.3454,54.3647,12118.0
2023-09-22 13:15:00,56.46,56.49,56.45,56.47,17241.0,54.355,54.3839,54.3454,54.3647,17241.0
2023-09-22 13:20:00,56.46,56.49,56.35,56.36,26955.0,54.355,54.3839,54.2491,54.2588,26955.0
2023-09-22 13:25:00,56.36,56.37,56.25,56.28,12530.0,54.2588,54.2684,54.1529,54.1817,12530.0
2023-09-22 13:30:00,56.28,56.36,56.25,56.36,15365.0,54.1817,54.2588,54.1529,54.2588,15365.0
2023-09-22 13:35:00,56.37,56.42,56.3,56.32,17113.0,54.2684,54.3165,54.201,54.2203,17113.0
2023-09-22 13:40:00,56.33,56.35,56.3,56.32,14938.0,54.2299,54.2491,54.201,54.2203,14938.0
2023-09-22 13:45:00,56.32,56.34,56.31,56.33,11293.0,54.2203,54.2395,54.2106,54.2299,11293.0
2023-09-22 13:50:00,56.32,56.38,56.3,56.32,20034.0,54.2203,54.278,54.201,54.2203,20034.0
2023-09-22 13:55:00,56.33,56.34,56.3,56.33,17840.0,54.2299,54.2395,54.201,54.2299,17840.0
2023-09-22 14:00:00,56.34,56.5,56.34,56.49,17941.0,54.2395,54.3935,54.2395,54.3839,17941.0
2023-09-22 14:05:00,56.48,56.49,56.39,56.45,27506.0,54.3743,54.3839,54.2876,54.3454,27506.0
2023-09-22 14:10:00,56.45,56.46,56.36,56.38,23391.0,54.3454,54.355,54.2588,54.278,23391.0
2023-09-22 14:15:00,56.39,56.4,56.3,56.3,14914.0,54.2876,54.2973,54.201,54.201,14914.0
2023-09-22 14:20:00,56.29,56.35,56.29,56.35,26552.0,54.1914,54.2491,54.1914,54.2491,26552.0
2023-09-22 14:25:00,56.36,56.38,56.32,56.38,12730.0,54.2588,54.278,54.2203,54.278,12730.0
2023-09-22 14:30:00,56.36,56.4,56.34,56.39,24144.0,54.2588,54.2973,54.2395,54.2876,24144.0
2023-09-22 14:35:00,56.39,56.4,56.32,56.33,16912.0,54.2876,54.2973,54.2203,54.2299,16912.0
2023-09-22 14:40:00,56.32,56.34,56.28,56.29,42700.0,54.2203,54.2395,54.1817,54.1914,42700.0
2023-09-22 14:45:00,56.29,56.35,56.28,56.32,29903.0,54.1914,54.2491,54.1817,54.2203,29903.0
2023-09-22 14:50:00,56.32,56.34,56.3,56.32,20322.0,54.2203,54.2395,54.201,54.2203,20322.0
2023-09-22 14:55:00,56.32,56.35,56.3,56.34,19308.0,54.2203,54.2491,54.201,54.2395,19308.0
2023-09-22 15:00:00,56.34,56.51,56.34,56.48,18393.0,54.2395,54.4032,54.2395,54.3743,18393.0
2023-09-22 15:05:00,56.48,56.58,56.45,56.58,16734.0,54.3743,54.4706,54.3454,54.4706,16734.0
2023-09-22 15:10:00,56.58,56.6,56.5,56.55,34368.0,54.4706,54.4898,54.3935,54.4417,34368.0
2023-09-22 15:15:00,56.55,56.58,56.46,56.5,37863.0,54.4417,54.4706,54.355,54.3935,37863.0
2023-09-22 15:20:00,56.51,56.51,56.42,56.46,32617.0,54.4032,54.4032,54.3165,54.355,32617.0
2023-09-22 15:25:00,56.45,56.48,56.4,56.41,28188.0,54.3454,54.3743,54.2973,54.3069,28188.0
2023-09-22 15:30:00,56.41,56.45,56.3,56.32,34335.0,54.3069,54.3454,54.201,54.2203,34335.0
2023-09-22 15:35:00,56.32,56.4,56.29,56.39,56296.0,54.2203,54.2973,54.1914,54.2876,56296.0
2023-09-22 15:40:00,56.38,56.43,56.18,56.25,90502.0,54.278,54.3262,54.0855,54.1529,90502.0
2023-09-22 15:45:00,56.23,56.34,56.22,56.3,105514.0,54.1336,54.2395,54.124,54.201,105514.0
2023-09-22 15:50:00,56.29,56.32,56.22,56.27,178975.0,54.1914,54.2203,54.124,54.1721,178975.0
2023-09-22 15:55:00,56.27,56.33,56.05,56.12,376195.0,54.1721,54.2299,53.9603,54.0277,376195.0
2023-09-25 09:30:00,55.88,56.03,55.71,55.83,53564.0,53.7967,53.9411,53.633,53.7485,53564.0
2023-09-25 09:35:00,55.83,55.89,55.56,55.57,22702.0,53.7485,53.8063,53.4886,53.4982,22702.0
2023-09-25 09:40:00,55.6,55.86,55.49,55.81,22019.0,53.5271,53.7774,53.4212,53.7293,22019.0
2023-09-25 09:45:00,55.82,55.94,55.75,55.9,58540.0,53.7389,53.8544,53.6715,53.8159,58540.0
2023-09-25 09:50:00,55.93,56.0,55.87,55.98,16337.0,53.8448,53.9122,53.787,53.8929,16337.0
2023-09-25 09:55:00,55.95,56.06,55.91,56.05,17273.0,53.864,53.9699,53.8255,53.9603,17273.0
2023-09-25 10:00:00,56.06,56.09,55.93,55.94,31504.0,53.9699,53.9988,53.8448,53.8544,31504.0
2023-09-25 10:05:00,55.92,55.92,55.84,55.87,7670.0,53.8352,53.8352,53.7581,53.787,7670.0
2023-09-25 10:10:00,55.85,56.0,55.85,55.92,19217.0,53.7678,53.9122,53.7678,53.8352,19217.0
2023-09-25 10:15:00,55.91,55.92,55.85,55.85,14068.0,53.8255,53.8352,53.7678,53.7678,14068.0
2023-09-25 10:20:00,55.85,55.99,55.85,55.98,46454.0,53.7678,53.9026,53.7678,53.8929,46454.0
2023-09-25 10:25:00,55.98,56.0,55.95,55.97,14728.0,53.8929,53.9122,53.864,53.8833,14728.0
2023-09-25 10:30:00,55.96,55.99,55.9,55.97,12046.0,53.8737,53.9026,53.8159,53.8833,12046.0
2023-09-25 10:35:00,55.99,56.0,55.92,55.92,8952.0,53.9026,53.9122,53.8352,53.8352,8952.0
2023-09-25 10:40:00,55.93,55.93,55.84,55.87,7265.0,53.8448,53.8448,53.7581,53.787,7265.0
2023-09-25 10:45:00,55.87,55.9,55.86,55.87,18627.0,53.787,53.8159,53.7774,53.787,18627.0
2023-09-25 10:50:00,55.87,55.94,55.86,55.92,13691.0,53.787,53.8544,53.7774,53.8352,13691.0
2023-09-25 10:55:00,55.92,55.93,55.89,55.92,7650.0,53.8352,53.8448,53.8063,53.8352,7650.0
2023-09-25 11:00:00,55.92,55.94,55.89,55.94,11260.0,53.8352,53.8544,53.8063,53.8544,11260.0
2023-09-25 11:05:00,55.92,56.02,55.92,55.99,6242.0,53.8352,53.9314,53.8352,53.9026,6242.0
2023-09-25 11:10:00,55.99,56.08,55.99,56.08,18040.0,53.9026,53.9892,53.9026,53.9892,18040.0
2023-09-25 11:15:00,56.07,56.23,56.07,56.21,8581.0,53.9796,54.1336,53.9796,54.1144,8581.0
2023-09-25 11:20:00,56.23,56.24,56.17,56.19,8765.0,54.1336,54.1432,54.0758,54.0951,8765.0
2023-09-25 11:25:00,56.21,56.22,56.08,56.1,12295.0,54.1144,54.124,53.9892,54.0085,12295.0
2023-09-25 11:30:00,56.09,56.13,56.07,56.1,15734.0,53.9988,54.0373,53.9796,54.0085,15734.0
2023-09-25 11:35:00,56.1,56.12,55.98,55.98,8786.0,54.0085,54.0277,53.8929,53.8929,8786.0
2023-09-25 11:40:00,55.97,56.01,55.87,56.0,71219.0,53.8833,53.9218,53.787,53.9122,71219.0
2023-09-25 11:45:00,55.98,56.0,55.91,55.95,18102.0,53.8929,53.9122,53.8255,53.864,18102.0
2023-09-25 11:50:00,55.93,55.93,55.83,55.87,14107.0,53.8448,53.8448,53.7485,53.787,14107.0
2023-09-25 11:55:00,55.88,55.91,55.86,55.87,15807.0,53.7967,53.8255,53.7774,53.787,15807.0
2023-09-25 12:00:00,55.86,55.9,55.84,55.86,17224.0,53.7774,53.8159,53.7581,53.7774,17224.0
2023-09-25 12:05:00,55.87,55.94,55.85,55.9,54940.0,53.787,53.8544,53.7678,53.8159,54940.0
2023-09-25 12:10:00,55.91,55.93,55.89,55.92,10866.0,53.8255,53.8448,53.8063,53.8352,10866.0
2023-09-25 12:15:00,55.91,55.93,55.83,55.85,13657.0,53.8255,53.8448,53.7485,53.7678,13657.0
2023-09-25 12:20:00,55.85,55.94,55.83,55.92,21419.0,53.7678,53.8544,53.7485,53.8352,21419.0
2023-09-25 12:25:00,55.92,55.93,55.91,55.92,13347.0,53.8352,53.8448,53.8255,53.8352,13347.0
2023-09-25 12:30:00,55.92,55.93,55.9,55.92,13652.0,53.8352,53.8448,53.8159,53.8352,13652.0
2023-09-25 12:35:00,55.91,55.93,55.86,55.89,38025.0,53.8255,53.8448,53.7774,53.8063,38025.0
2023-09-25 12:40:00,55.89,55.9,55.87,55.89,10965.0,53.8063,53.8159,53.787,53.8063,10965.0
2023-09-25 12:45:00,55.89,55.92,55.87,55.88,21005.0,53.8063,53.8352,53.787,53.7967,21005.0
2023-09-25 12:50:00,55.88,55.96,55.83,55.96,33776.0,53.7967,53.8737,53.7485,53.8737,33776.0
2023-09-25 12:55:00,55.95,55.95,55.86,55.92,17439.0,53.864,53.864,53.7774,53.8352,17439.0
2023-09-25 13:00:00,55.91,55.91,55.87,55.9,16028.0,53.8255,53.8255,53.787,53.8159,16028.0
2023-09-25 13:05:00,55.89,55.94,55.88,55.94,14687.0,53.8063,53.8544,53.7967,53.8544,14687.0
2023-09-25 13:10:00,55.94,55.98,55.9,55.9,8553.0,53.8544,53.8929,53.8159,53.8159,8553.0
2023-09-25 13:15:00,55.9,55.95,55.9,55.93,8565.0,53.8159,53.864,53.8159,53.8448,8565.0
2023-09-25 13:20:00,55.93,55.98,55.85,55.87,25305.0,53.8448,53.8929,53.7678,53.787,25305.0
2023-09-25 13:25:00,55.87,55.87,55.81,55.85,15556.0,53.787,53.787,53.7293,53.7678,15556.0
2023-09-25 13:30:00,55.85,55.9,55.83,55.9,17964.0,53.7678,53.8159,53.7485,53.8159,17964.0
2023-09-25 13:35:00,55.89,55.96,55.86,55.9,25081.0,53.8063,53.8737,53.7774,53.8159,25081.0
2023-09-25 13:40:00,55.9,55.94,55.86,55.87,10920.0,53.8159,53.8544,53.7774,53.787,10920.0
2023-09-25 13:45:00,55.86,55.92,55.83,55.85,14473.0,53.7774,53.8352,53.7485,53.7678,14473.0
2023-09-25 13:50:00,55.84,55.88,55.84,55.87,10586.0,53.7581,53.7967,53.7581,53.787,10586.0
2023-09-25 13:55:00,55.88,55.92,55.85,55.9,11982.0,53.7967,53.8352,53.7678,53.8159,11982.0
2023-09-25 14:00:00,55.91,55.93,55.89,55.91,12665.0,53.8255,53.8448,53.8063,53.8255,12665.0
2023-09-25 14:05:00,55.91,55.93,55.83,55.84,12588.0,53.8255,53.8448,53.7485,53.7581,12588.0
2023-09-25 14:10:00,55.83,55.87,55.83,55.84,9764.0,53.7485,53.787,53.7485,53.7581,9764.0
2023-09-25 14:15:00,55.84,55.85,55.8,55.82,6898.0,53.7581,53.7678,53.7196,53.7389,6898.0
2023-09-25 14:20:00,55.81,55.83,55.79,55.82,8491.0,53.7293,53.7485,53.71,53.7389,8491.0
2023-09-25 14:25:00,55.81,55.85,55.8,55.83,4534.0,53.7293,53.7678,53.7196,53.7485,4534.0
2023-09-25 14:30:00,55.83,55.95,55.81,55.94,43363.0,53.7485,53.864,53.7293,53.8544,43363.0
2023-09-25 14:35:00,55.94,55.96,55.84,55.96,280574.0,53.8544,53.8737,53.7581,53.8737,280574.0
2023-09-25 14:40:00,55.96,56.07,55.95,56.02,16784.0,53.8737,53.9796,53.864,53.9314,16784.0
2023-09-25 14:45:00,56.01,56.04,55.99,55.99,7224.0,53.9218,53.9507,53.9026,53.9026,7224.0
2023-09-25 14:50:00,55.99,56.02,55.98,56.0,8730.0,53.9026,53.9314,53.8929,53.9122,8730.0
2023-09-25 14:55:00,56.0,56.0,55.95,55.95,8927.0,53.9122,53.9122,53.864,53.864,8927.0
2023-09-25 15:00:00,55.96,55.97,55.82,55.83,15847.0,53.8737,53.8833,53.7389,53.7485,15847.0
2023-09-25 15:05:00,55.83,55.9,55.81,55.89,28657.0,53.7485,53.8159,53.7293,53.8063,28657.0
2023-09-25 15:10:00,55.88,55.94,55.88,55.94,12135.0,53.7967,53.8544,53.7967,53.8544,12135.0
2023-09-25 15:15:00,55.94,56.08,55.94,56.02,43761.0,53.8544,53.9892,53.8544,53.9314,43761.0
2023-09-25 15:20:00,56.01,56.14,56.01,56.07,21121.0,53.9218,54.047,53.9218,53.9796,21121.0
2023-09-25 15:25:00,56.07,56.09,55.98,56.0,15293.0,53.9796,53.9988,53.8929,53.9122,15293.0
2023-09-25 15:30:00,55.99,56.01,55.93,55.98,28329.0,53.9026,53.9218,53.8448,53.8929,28329.0
2023-09-25 15:35:00,55.98,56.01,55.91,55.96,32241.0,53.8929,53.9218,53.8255,53.8737,32241.0
2023-09-25 15:40:00,55.96,56.01,55.95,55.98,32924.0,53.8737,53.9218,53.864,53.8929,32924.0
2023-09-25 15:45:00,55.99,56.03,55.98,56.02,44837.0,53.9026,53.9411,53.8929,53.9314,44837.0
2023-09-25 15:50:00,56.01,56.01,55.88,55.9,51235.0,53.9218,53.9218,53.7967,53.8159,51235.0
2023-09-25 15:55:00,55.9,56.0,55.89,55.98,145829.0,53.8159,53.9122,53.8063,53.8929,145829.0
2023-09-26 09:30:00,55.43,55.66,55.31,55.61,24471.0,53.3634,53.5849,53.2479,53.5367,24471.0
2023-09-26 09:35:00,55.58,55.85,55.57,55.84,32807.0,53.5078,53.7678,53.4982,53.7581,32807.0
2023-09-26 09:40:00,55.86,55.9,55.67,55.76,17977.0,53.7774,53.8159,53.5945,53.6811,17977.0
2023-09-26 09:45:00,55.79,55.9,55.76,55.86,22204.0,53.71,53.8159,53.6811,53.7774,22204.0
2023-09-26 09:50:00,55.87,55.87,55.62,55.81,94845.0,53.787,53.787,53.5464,53.7293,94845.0
2023-09-26 09:55:00,55.83,55.84,55.7,55.72,21314.0,53.7485,53.7581,53.6234,53.6426,21314.0
2023-09-26 10:00:00,55.74,55.82,55.71,55.73,21709.0,53.6619,53.7389,53.633,53.6522,21709.0
2023-09-26 10:05:00,55.72,55.78,55.68,55.74,42867.0,53.6426,53.7004,53.6041,53.6619,42867.0
2023-09-26 10:10:00,55.74,55.77,55.63,55.64,41972.0,53.6619,53.6908,53.556,53.5656,41972.0
2023-09-26 10:15:00,55.62,55.69,55.51,55.69,22733.0,53.5464,53.6137,53.4405,53.6137,22733.0
2023-09-26 10:20:00,55.68,55.81,55.67,55.75,17005.0,53.6041,53.7293,53.5945,53.6715,17005.0
2023-09-26 10:25:00,55.77,55.77,55.64,55.69,13873.0,53.6908,53.6908,53.5656,53.6137,13873.0
2023-09-26 10:30:00,55.68,55.69,55.61,55.68,14459.0,53.6041,53.6137,53.5367,53.6041,14459.0
2023-09-26 10:35:00,55.67,55.84,55.63,55.84,46220.0,53.5945,53.7581,53.556,53.7581,46220.0
2023-09-26 10:40:00,55.84,55.95,55.77,55.95,12180.0,53.7581,53.864,53.6908,53.864,12180.0
2023-09-26 10:45:00,55.95,55.95,55.84,55.87,9835.0,53.864,53.864,53.7581,53.787,9835.0
2023-09-26 10:50:00,55.85,55.87,55.72,55.72,12471.0,53.7678,53.787,53.6426,53.6426,12471.0
2023-09-26 10:55:00,55.72,55.8,55.64,55.8,22056.0,53.6426,53.7196,53.5656,53.7196,22056.0
2023-09-26 11:00:00,55.8,55.84,55.69,55.71,29144.0,53.7196,53.7581,53.6137,53.633,29144.0
2023-09-26 11:05:00,55.71,55.73,55.69,55.71,38749.0,53.633,53.6522,53.6137,53.633,38749.0
2023-09-26 11:10:00,55.71,55.72,55.68,55.72,33888.0,53.633,53.6426,53.6041,53.6426,33888.0
2023-09-26 11:15:00,55.72,55.74,55.7,55.72,20727.0,53.6426,53.6619,53.6234,53.6426,20727.0
2023-09-26 11:20:00,55.72,55.72,55.65,55.71,94711.0,53.6426,53.6426,53.5752,53.633,94711.0
2023-09-26 11:25:00,55.71,55.72,55.5,55.51,50769.0,53.633,53.6426,53.4308,53.4405,50769.0
2023-09-26 11:30:00,55.51,55.62,55.43,55.62,25151.0,53.4405,53.5464,53.3634,53.5464,25151.0
2023-09-26 11:35:00,55.61,55.64,55.57,55.64,45481.0,53.5367,53.5656,53.4982,53.5656,45481.0
2023-09-26 11:40:00,55.63,55.64,55.51,55.62,38292.0,53.556,53.5656,53.4405,53.5464,38292.0
2023-09-26 11:45:00,55.61,55.61,55.52,55.6,69287.0,53.5367,53.5367,53.4501,53.5271,69287.0
2023-09-26 11:50:00,55.6,55.66,55.59,55.61,26362.0,53.5271,53.5849,53.5175,53.5367,26362.0
2023-09-26 11:55:00,55.6,55.62,55.56,55.57,34003.0,53.5271,53.5464,53.4886,53.4982,34003.0
2023-09-26 12:00:00,55.57,55.61,55.47,55.48,24063.0,53.4982,53.5367,53.4019,53.4116,24063.0
2023-09-26 12:05:00,55.47,55.58,55.47,55.58,18237.0,53.4019,53.5078,53.4019,53.5078,18237.0
2023-09-26 12:10:00,55.57,55.59,55.54,55.56,8030.0,53.4982,53.5175,53.4693,53.4886,8030.0
2023-09-26 12:15:00,55.56,55.67,55.55,55.6,19380.0,53.4886,53.5945,53.479,53.5271,19380.0
2023-09-26 12:20:00,55.6,55.69,55.53,55.69,129675.0,53.5271,53.6137,53.4597,53.6137,129675.0
2023-09-26 12:25:00,55.69,55.73,55.61,55.62,118555.0,53.6137,53.6522,53.5367,53.5464,118555.0
2023-09-26 12:30:00,55.63,55.67,55.59,55.61,9503.0,53.556,53.5945,53.5175,53.5367,9503.0
2023-09-26 12:35:00,55.61,55.67,55.58,55.65,17878.0,53.5367,53.5945,53.5078,53.5752,17878.0
2023-09-26 12:40:00,55.65,55.68,55.61,55.64,11820.0,53.5752,53.6041,53.5367,53.5656,11820.0
2023-09-26 12:45:00,55.63,55.67,55.62,55.65,69310.0,53.556,53.5945,53.5464,53.5752,69310.0
2023-09-26 12:50:00,55.66,55.67,55.6,55.63,10065.0,53.5849,53.5945,53.5271,53.556,10065.0
2023-09-26 12:55:00,55.64,55.68,55.63,55.64,11924.0,53.5656,53.6041,53.556,53.5656,11924.0
2023-09-26 13:00:00,55.64,55.67,55.53,55.67,27047.0,53.5656,53.5945,53.4597,53.5945,27047.0
2023-09-26 13:05:00,55.66,55.66,55.56,55.64,12547.0,53.5849,53.5849,53.4886,53.5656,12547.0
2023-09-26 13:10:00,55.64,55.64,55.56,55.59,15247.0,53.5656,53.5656,53.4886,53.5175,15247.0
2023-09-26 13:15:00,55.58,55.66,55.57,55.59,61110.0,53.5078,53.5849,53.4982,53.5175,61110.0
2023-09-26 13:20:00,55.6,55.61,55.54,55.57,37529.0,53.5271,53.5367,53.4693,53.4982,37529.0
2023-09-26 13:25:00,55.57,55.57,55.52,55.53,34065.0,53.4982,53.4982,53.4501,53.4597,34065.0
2023-09-26 13:30:00,55.53,55.55,55.46,55.47,44906.0,53.4597,53.479,53.3923,53.4019,44906.0
2023-09-26 13:35:00,55.47,55.5,55.43,55.45,48821.0,53.4019,53.4308,53.3634,53.3827,48821.0
2023-09-26 13:40:00,55.46,55.55,55.44,55.54,97600.0,53.3923,53.479,53.3731,53.4693,97600.0
2023-09-26 13:45:00,55.54,55.58,55.52,55.54,134401.0,53.4693,53.5078,53.4501,53.4693,134401.0
2023-09-26 13:50:00,55.54,55.67,55.52,55.67,36097.0,53.4693,53.5945,53.4501,53.5945,36097.0
2023-09-26 13:55:00,55.65,55.66,55.48,55.5,19465.0,53.5752,53.5849,53.4116,53.4308,19465.0
2023-09-26 14:00:00,55.51,55.55,55.44,55.54,22438.0,53.4405,53.479,53.3731,53.4693,22438.0
2023-09-26 14:05:00,55.54,55.63,55.53,55.62,144465.0,53.4693,53.556,53.4597,53.5464,144465.0
2023-09-26 14:10:00,55.62,55.64,55.53,55.56,38993.0,53.5464,53.5656,53.4597,53.4886,38993.0
2023-09-26 14:15:00,55.56,55.57,55.52,55.52,17663.0,53.4886,53.4982,53.4501,53.4501,17663.0
2023-09-26 14:20:00,55.52,55.63,55.51,55.61,27889.0,53.4501,53.556,53.4405,53.5367,27889.0
2023-09-26 14:25:00,55.61,55.63,55.6,55.62,22241.0,53.5367,53.556,53.5271,53.5464,22241.0
2023-09-26 14:30:00,55.61,55.65,55.6,55.61,23150.0,53.5367,53.5752,53.5271,53.5367,23150.0
2023-09-26 14:35:00,55.61,55.62,55.46,55.48,25084.0,53.5367,53.5464,53.3923,53.4116,25084.0
2023-09-26 14:40:00,55.48,55.56,55.47,55.55,26758.0,53.4116,53.4886,53.4019,53.479,26758.0
2023-09-26 14:45:00,55.55,55.62,55.54,55.6,69929.0,53.479,53.5464,53.4693,53.5271,69929.0
2023-09-26 14:50:00,55.6,55.62,55.58,55.6,34999.0,53.5271,53.5464,53.5078,53.5271,34999.0
2023-09-26 14:55:00,55.61,55.62,55.55,55.58,55544.0,53.5367,53.5464,53.479,53.5078,55544.0
2023-09-26 15:00:00,55.58,55.6,55.55,55.55,41524.0,53.5078,53.5271,53.479,53.479,41524.0
2023-09-26 15:05:00,55.55,55.64,55.52,55.53,147735.0,53.479,53.5656,53.4501,53.4597,147735.0
2023-09-26 15:10:00,55.52,55.55,55.41,55.46,47503.0,53.4501,53.479,53.3442,53.3923,47503.0
2023-09-26 15:15:00,55.47,55.59,55.47,55.52,102101.0,53.4019,53.5175,53.4019,53.4501,102101.0
2023-09-26 15:20:00,55.5,55.59,55.5,55.55,50523.0,53.4308,53.5175,53.4308,53.479,50523.0
2023-09-26 15:25:00,55.55,55.58,55.5,55.58,84200.0,53.479,53.5078,53.4308,53.5078,84200.0
2023-09-26 15:30:00,55.58,55.62,55.56,55.58,75623.0,53.5078,53.5464,53.4886,53.5078,75623.0
2023-09-26 15:35:00,55.57,55.67,55.56,55.64,53551.0,53.4982,53.5945,53.4886,53.5656,53551.0
2023-09-26 15:40:00,55.65,55.66,55.59,55.62,52116.0,53.5752,53.5849,53.5175,53.5464,52116.0
2023-09-26 15:45:00,55.62,55.62,55.59,55.6,108028.0,53.5464,53.5464,53.5175,53.5271,108028.0
2023-09-26 15:50:00,55.59,55.68,55.59,55.65,129257.0,53.5175,53.6041,53.5175,53.5752,129257.0
2023-09-26 15:55:00,55.64,55.64,55.59,55.6,417749.0,53.5656,53.5656,53.5175,53.5271,417749.0
2023-09-27 09:30:00,55.51,55.77,55.5,55.76,61118.0,53.4405,53.6908,53.4308,53.6811,61118.0
2023-09-27 09:35:00,55.74,55.94,55.7,55.75,40137.0,53.6619,53.8544,53.6234,53.6715,40137.0
2023-09-27 09:40:00,55.76,55.79,55.58,55.62,14453.0,53.6811,53.71,53.5078,53.5464,14453.0
2023-09-27 09:45:00,55.63,55.75,55.6,55.75,8268.0,53.556,53.6715,53.5271,53.6715,8268.0
2023-09-27 09:50:00,55.78,55.9,55.75,55.83,8429.0,53.7004,53.8159,53.6715,53.7485,8429.0
2023-09-27 09:55:00,55.78,55.96,55.78,55.96,4335.0,53.7004,53.8737,53.7004,53.8737,4335.0
2023-09-27 10:00:00,55.96,56.29,55.93,56.16,50118.0,53.8737,54.1914,53.8448,54.0662,50118.0
2023-09-27 10:05:00,56.12,56.19,56.09,56.12,12228.0,54.0277,54.0951,53.9988,54.0277,12228.0
2023-09-27 10:10:00,56.13,56.14,55.85,55.88,27157.0,54.0373,54.047,53.7678,53.7967,27157.0
2023-09-27 10:15:00,55.9,55.91,55.65,55.65,34413.0,53.8159,53.8255,53.5752,53.5752,34413.0
2023-09-27 10:20:00,55.66,55.71,55.59,55.65,33337.0,53.5849,53.633,53.5175,53.5752,33337.0
2023-09-27 10:25:00,55.65,55.76,55.55,55.75,11483.0,53.5752,53.6811,53.479,53.6715,11483.0
2023-09-27 10:30:00,55.75,55.75,55.59,55.68,7276.0,53.6715,53.6715,53.5175,53.6041,7276.0
2023-09-27 10:35:00,55.69,55.72,55.63,55.66,10071.0,53.6137,53.6426,53.556,53.5849,10071.0
2023-09-27 10:40:00,55.63,55.65,55.55,55.55,8435.0,53.556,53.5752,53.479,53.479,8435.0
2023-09-27 10:45:00,55.56,55.56,55.43,55.44,21832.0,53.4886,53.4886,53.3634,53.3731,21832.0
2023-09-27 10:50:00,55.44,55.44,55.26,55.34,13699.0,53.3731,53.3731,53.1998,53.2768,13699.0
2023-09-27 10:55:00,55.35,55.37,55.31,55.31,9734.0,53.2864,53.3057,53.2479,53.2479,9734.0
2023-09-27 11:00:00,55.3,55.47,55.29,55.47,6899.0,53.2383,53.4019,53.2287,53.4019,6899.0
2023-09-27 11:05:00,55.48,55.64,55.47,55.59,23489.0,53.4116,53.5656,53.4019,53.5175,23489.0
2023-09-27 11:10:00,55.59,55.67,55.49,55.52,83725.0,53.5175,53.5945,53.4212,53.4501,83725.0
2023-09-27 11:15:00,55.53,55.61,55.47,55.49,43857.0,53.4597,53.5367,53.4019,53.4212,43857.0
2023-09-27 11:20:00,55.49,55.51,55.44,55.51,19395.0,53.4212,53.4405,53.3731,53.4405,19395.0
2023-09-27 11:25:00,55.52,55.57,55.49,55.53,3770.0,53.4501,53.4982,53.4212,53.4597,3770.0
2023-09-27 11:30:00,55.5,55.59,55.49,55.57,10867.0,53.4308,53.5175,53.4212,53.4982,10867.0
2023-09-27 11:35:00,55.57,55.57,55.52,55.52,6628.0,53.4982,53.4982,53.4501,53.4501,6628.0
2023-09-27 11:40:00,55.52,55.58,55.49,55.54,24349.0,53.4501,53.5078,53.4212,53.4693,24349.0
2023-09-27 11:45:00,55.52,55.54,55.42,55.47,9516.0,53.4501,53.4693,53.3538,53.4019,9516.0
2023-09-27 11:50:00,55.48,55.54,55.46,55.47,23276.0,53.4116,53.4693,53.3923,53.4019,23276.0
2023-09-27 11:55:00,55.48,55.52,55.47,55.5,53523.0,53.4116,53.4501,53.4019,53.4308,53523.0
2023-09-27 12:00:00,55.5,55.52,55.38,55.47,27145.0,53.4308,53.4501,53.3153,53.4019,27145.0
2023-09-27 12:05:00,55.47,55.49,55.4,55.42,64208.0,53.4019,53.4212,53.3346,53.3538,64208.0
2023-09-27 12:10:00,55.44,55.53,55.42,55.5,184025.0,53.3731,53.4597,53.3538,53.4308,184025.0
2023-09-27 12:15:00,55.5,55.56,55.4,55.45,77444.0,53.4308,53.4886,53.3346,53.3827,77444.0
2023-09-27 12:20:00,55.45,55.5,55.39,55.48,63401.0,53.3827,53.4308,53.3249,53.4116,63401.0
2023-09-27 12:25:00,55.47,55.55,55.46,55.55,25651.0,53.4019,53.479,53.3923,53.479,25651.0
2023-09-27 12:30:00,55.54,55.66,55.53,55.62,26006.0,53.4693,53.5849,53.4597,53.5464,26006.0
2023-09-27 12:35:00,55.62,55.63,55.59,55.6,10864.0,53.5464,53.556,53.5175,53.5271,10864.0
2023-09-27 12:40:00,55.58,55.62,55.56,55.59,10946.0,53.5078,53.5464,53.4886,53.5175,10946.0
2023-09-27 12:45:00,55.58,55.61,55.52,55.61,66677.0,53.5078,53.5367,53.4501,53.5367,66677.0
2023-09-27 12:50:00,55.6,55.62,55.46,55.48,35324.0,53.5271,53.5464,53.3923,53.4116,35324.0
2023-09-27 12:55:00,55.49,55.55,55.49,55.55,33068.0,53.4212,53.479,53.4212,53.479,33068.0
2023-09-27 13:00:00,55.54,55.55,55.5,55.54,11311.0,53.4693,53.479,53.4308,53.4693,11311.0
2023-09-27 13:05:00,55.54,55.54,55.47,55.51,20101.0,53.4693,53.4693,53.4019,53.4405,20101.0
2023-09-27 13:10:00,55.5,55.54,55.43,55.44,14081.0,53.4308,53.4693,53.3634,53.3731,14081.0
2023-09-27 13:15:00,55.42,55.48,55.35,55.41,100077.0,53.3538,53.4116,53.2864,53.3442,100077.0
2023-09-27 13:20:00,55.4,55.41,55.32,55.32,72519.0,53.3346,53.3442,53.2575,53.2575,72519.0
2023-09-27 13:25:00,55.32,55.37,55.27,55.31,30711.0,53.2575,53.3057,53.2094,53.2479,30711.0
2023-09-27 13:30:00,55.31,55.31,55.14,55.24,86585.0,53.2479,53.2479,53.0842,53.1805,86585.0
2023-09-27 13:35:00,55.23,55.45,55.22,55.45,51654.0,53.1709,53.3827,53.1613,53.3827,51654.0
2023-09-27 13:40:00,55.44,55.45,55.31,55.31,75314.0,53.3731,53.3827,53.2479,53.2479,75314.0
2023-09-27 13:45:00,55.33,55.36,55.3,55.35,21368.0,53.2672,53.296,53.2383,53.2864,21368.0
2023-09-27 13:50:00,55.35,55.44,55.35,55.43,32512.0,53.2864,53.3731,53.2864,53.3634,32512.0
2023-09-27 13:55:00,55.43,55.54,55.41,55.54,29158.0,53.3634,53.4693,53.3442,53.4693,29158.0
2023-09-27 14:00:00,55.54,55.56,55.48,55.49,14289.0,53.4693,53.4886,53.4116,53.4212,14289.0
2023-09-27 14:05:00,55.48,55.49,55.41,55.41,17034.0,53.4116,53.4212,53.3442,53.3442,17034.0
2023-09-27 14:10:00,55.41,55.41,55.31,55.34,20544.0,53.3442,53.3442,53.2479,53.2768,20544.0
2023-09-27 14:15:00,55.31,55.34,55.28,55.3,25092.0,53.2479,53.2768,53.219,53.2383,25092.0
2023-09-27 14:20:00,55.31,55.36,55.28,55.35,15030.0,53.2479,53.296,53.219,53.2864,15030.0
2023-09-27 14:25:00,55.36,55.48,55.34,55.47,11440.0,53.296,53.4116,53.2768,53.4019,11440.0
2023-09-27 14:30:00,55.48,55.61,55.48,55.61,20267.0,53.4116,53.5367,53.4116,53.5367,20267.0
2023-09-27 14:35:00,55.61,55.75,55.61,55.75,22165.0,53.5367,53.6715,53.5367,53.6715,22165.0
2023-09-27 14:40:00,55.75,55.8,55.68,55.72,22613.0,53.6715,53.7196,53.6041,53.6426,22613.0
2023-09-27 14:45:00,55.74,55.74,55.66,55.66,15993.0,53.6619,53.6619,53.5849,53.5849,15993.0
2023-09-27 14:50:00,55.65,55.65,55.57,55.58,26475.0,53.5752,53.5752,53.4982,53.5078,26475.0
2023-09-27 14:55:00,55.58,55.69,55.58,55.68,26955.0,53.5078,53.6137,53.5078,53.6041,26955.0
2023-09-27 15:00:00,55.68,55.77,55.66,55.77,15019.0,53.6041,53.6908,53.5849,53.6908,15019.0
2023-09-27 15:05:00,55.75,55.91,55.72,55.88,17250.0,53.6715,53.8255,53.6426,53.7967,17250.0
2023-09-27 15:10:00,55.88,55.98,55.85,55.86,15418.0,53.7967,53.8929,53.7678,53.7774,15418.0
2023-09-27 15:15:00,55.87,55.88,55.79,55.8,21882.0,53.787,53.7967,53.71,53.7196,21882.0
2023-09-27 15:20:00,55.8,55.88,55.8,55.84,39281.0,53.7196,53.7967,53.7196,53.7581,39281.0
2023-09-27 15:25:00,55.83,55.92,55.82,55.84,25262.0,53.7485,53.8352,53.7389,53.7581,25262.0
2023-09-27 15:30:00,55.8,55.81,55.7,55.76,24620.0,53.7196,53.7293,53.6234,53.6811,24620.0
2023-09-27 15:35:00,55.76,55.76,55.55,55.61,31213.0,53.6811,53.6811,53.479,53.5367,31213.0
2023-09-27 15:40:00,55.6,55.67,55.45,55.53,44369.0,53.5271,53.5945,53.3827,53.4597,44369.0
2023-09-27 15:45:00,55.52,55.56,55.45,55.51,62448.0,53.4501,53.4886,53.3827,53.4405,62448.0
2023-09-27 15:50:00,55.5,55.62,55.5,55.61,116316.0,53.4308,53.5464,53.4308,53.5367,116316.0
2023-09-27 15:55:00,55.61,55.62,55.46,55.53,253908.0,53.5367,53.5464,53.3923,53.4597,253908.0
2023-09-28 09:30:00,55.33,55.58,55.28,55.58,26917.0,53.2672,53.5078,53.219,53.5078,26917.0
2023-09-28 09:35:00,55.64,55.64,55.36,55.43,7944.0,53.5656,53.5656,53.296,53.3634,7944.0
2023-09-28 09:40:00,55.45,55.61,55.37,55.38,19585.0,53.3827,53.5367,53.3057,53.3153,19585.0
2023-09-28 09:45:00,55.38,55.45,55.28,55.42,54742.0,53.3153,53.3827,53.219,53.3538,54742.0
2023-09-28 09:50:00,55.44,55.63,55.34,55.61,30163.0,53.3731,53.556,53.2768,53.5367,30163.0
2023-09-28 09:55:00,55.61,55.79,55.59,55.79,25267.0,53.5367,53.71,53.5175,53.71,25267.0
2023-09-28 10:00:00,55.79,56.11,55.79,55.99,64261.0,53.71,54.0181,53.71,53.9026,64261.0
2023-09-28 10:05:00,56.01,56.05,55.85,55.85,19480.0,53.9218,53.9603,53.7678,53.7678,19480.0
2023-09-28 10:10:00,55.84,55.87,55.73,55.82,11161.0,53.7581,53.787,53.6522,53.7389,11161.0
2023-09-28 10:15:00,55.81,55.86,55.74,55.86,17500.0,53.7293,53.7774,53.6619,53.7774,17500.0
2023-09-28 10:20:00,55.87,55.92,55.77,55.81,6428.0,53.787,53.8352,53.6908,53.7293,6428.0
2023-09-28 10:25:00,55.81,55.82,55.73,55.74,15514.0,53.7293,53.7389,53.6522,53.6619,15514.0
2023-09-28 10:30:00,55.74,55.74,55.59,55.73,36672.0,53.6619,53.6619,53.5175,53.6522,36672.0
2023-09-28 10:35:00,55.75,55.81,55.73,55.75,11507.0,53.6715,53.7293,53.6522,53.6715,11507.0
2023-09-28 10:40:00,55.74,55.82,55.7,55.81,41820.0,53.6619,53.7389,53.6234,53.7293,41820.0
2023-09-28 10:45:00,55.83,56.1,55.82,56.1,65640.0,53.7485,54.0085,53.7389,54.0085,65640.0
2023-09-28 10:50:00,56.11,56.13,55.97,56.09,18719.0,54.0181,54.0373,53.8833,53.9988,18719.0
2023-09-28 10:55:00,56.08,56.1,56.03,56.06,18882.0,53.9892,54.0085,53.9411,53.9699,18882.0
2023-09-28 11:00:00,56.04,56.14,56.03,56.09,15248.0,53.9507,54.047,53.9411,53.9988,15248.0
2023-09-28 11:05:00,56.09,56.15,56.09,56.13,21267.0,53.9988,54.0566,53.9988,54.0373,21267.0
2023-09-28 11:10:00,56.13,56.15,56.09,56.12,16043.0,54.0373,54.0566,53.9988,54.0277,16043.0
2023-09-28 11:15:00,56.12,56.12,55.91,55.94,18348.0,54.0277,54.0277,53.8255,53.8544,18348.0
2023-09-28 11:20:00,55.95,56.07,55.92,56.07,9561.0,53.864,53.9796,53.8352,53.9796,9561.0
2023-09-28 11:25:00,56.07,56.07,56.0,56.02,8390.0,53.9796,53.9796,53.9122,53.9314,8390.0
2023-09-28 11:30:00,56.02,56.1,56.01,56.05,7285.0,53.9314,54.0085,53.9218,53.9603,7285.0
2023-09-28 11:35:00,56.05,56.2,56.05,56.17,14376.0,53.9603,54.1047,53.9603,54.0758,14376.0
2023-09-28 11:40:00,56.19,56.25,56.18,56.24,10953.0,54.0951,54.1529,54.0855,54.1432,10953.0
2023-09-28 11:45:00,56.25,56.36,56.25,56.33,24719.0,54.1529,54.2588,54.1529,54.2299,24719.0
2023-09-28 11:50:00,56.34,56.47,56.33,56.34,23769.0,54.2395,54.3647,54.2299,54.2395,23769.0
2023-09-28 11:55:00,56.35,56.36,56.31,56.31,9322.0,54.2491,54.2588,54.2106,54.2106,9322.0
2023-09-28 12:00:00,56.28,56.28,56.13,56.16,10590.0,54.1817,54.1817,54.0373,54.0662,10590.0
2023-09-28 12:05:00,56.15,56.19,56.05,56.18,20260.0,54.0566,54.0951,53.9603,54.0855,20260.0
2023-09-28 12:10:00,56.18,56.18,56.0,56.01,6556.0,54.0855,54.0855,53.9122,53.9218,6556.0
2023-09-28 12:15:00,56.02,56.06,56.02,56.03,8550.0,53.9314,53.9699,53.9314,53.9411,8550.0
2023-09-28 12:20:00,56.06,56.07,56.03,56.05,5756.0,53.9699,53.9796,53.9411,53.9603,5756.0
2023-09-28 12:25:00,56.05,56.06,56.02,56.05,13728.0,53.9603,53.9699,53.9314,53.9603,13728.0
2023-09-28 12:30:00,56.05,56.06,55.85,55.9,16471.0,53.9603,53.9699,53.7678,53.8159,16471.0
2023-09-28 12:35:00,55.89,55.95,55.87,55.9,10020.0,53.8063,53.864,53.787,53.8159,10020.0
2023-09-28 12:40:00,55.9,56.02,55.89,56.0,14783.0,53.8159,53.9314,53.8063,53.9122,14783.0
2023-09-28 12:45:00,55.98,55.98,55.76,55.76,16553.0,53.8929,53.8929,53.6811,53.6811,16553.0
2023-09-28 12:50:00,55.75,55.79,55.68,55.68,16693.0,53.6715,53.71,53.6041,53.6041,16693.0
2023-09-28 12:55:00,55.67,55.79,55.66,55.77,55508.0,53.5945,53.71,53.5849,53.6908,55508.0
2023-09-28 13:00:00,55.75,55.77,55.69,55.71,20934.0,53.6715,53.6908,53.6137,53.633,20934.0
2023-09-28 13:05:00,55.72,55.76,55.68,55.75,9909.0,53.6426,53.6811,53.6041,53.6715,9909.0
2023-09-28 13:10:00,55.75,55.77,55.65,55.68,13090.0,53.6715,53.6908,53.5752,53.6041,13090.0
2023-09-28 13:15:00,55.68,55.75,55.67,55.75,13462.0,53.6041,53.6715,53.5945,53.6715,13462.0
2023-09-28 13:20:00,55.75,55.78,55.7,55.72,13714.0,53.6715,53.7004,53.6234,53.6426,13714.0
2023-09-28 13:25:00,55.72,55.74,55.61,55.61,21477.0,53.6426,53.6619,53.5367,53.5367,21477.0
2023-09-28 13:30:00,55.61,55.61,55.5,55.5,15387.0,53.5367,53.5367,53.4308,53.4308,15387.0
2023-09-28 13:35:00,55.5,55.59,55.48,55.52,39558.0,53.4308,53.5175,53.4116,53.4501,39558.0
2023-09-28 13:40:00,55.53,55.6,55.49,55.59,14924.0,53.4597,53.5271,53.4212,53.5175,14924.0
2023-09-28 13:45:00,55.58,55.65,55.57,55.63,10511.0,53.5078,53.5752,53.4982,53.556,10511.0
2023-09-28 13:50:00,55.62,55.63,55.57,55.58,3953.0,53.5464,53.556,53.4982,53.5078,3953.0
2023-09-28 13:55:00,55.59,55.61,55.57,55.61,3726.0,53.5175,53.5367,53.4982,53.5367,3726.0
2023-09-28 14:00:00,55.63,55.75,55.62,55.74,19334.0,53.556,53.6715,53.5464,53.6619,19334.0
2023-09-28 14:05:00,55.75,55.77,55.74,55.77,6821.0,53.6715,53.6908,53.6619,53.6908,6821.0
2023-09-28 14:10:00,55.76,55.81,55.75,55.79,10053.0,53.6811,53.7293,53.6715,53.71,10053.0
2023-09-28 14:15:00,55.8,55.82,55.76,55.77,12425.0,53.7196,53.7389,53.6811,53.6908,12425.0
2023-09-28 14:20:00,55.76,55.79,55.74,55.75,9355.0,53.6811,53.71,53.6619,53.6715,9355.0
2023-09-28 14:25:00,55.75,55.78,55.74,55.75,8008.0,53.6715,53.7004,53.6619,53.6715,8008.0
2023-09-28 14:30:00,55.75,55.77,55.71,55.73,23874.0,53.6715,53.6908,53.633,53.6522,23874.0
2023-09-28 14:35:00,55.72,55.73,55.65,55.71,24896.0,53.6426,53.6522,53.5752,53.633,24896.0
2023-09-28 14:40:00,55.71,55.77,55.5,55.73,266588.0,53.633,53.6908,53.4308,53.6522,266588.0
2023-09-28 14:45:00,55.73,55.77,55.67,55.69,76661.0,53.6522,53.6908,53.5945,53.6137,76661.0
2023-09-28 14:50:00,55.69,55.69,55.54,55.57,23530.0,53.6137,53.6137,53.4693,53.4982,23530.0
2023-09-28 14:55:00,55.57,55.57,55.47,55.48,11254.0,53.4982,53.4982,53.4019,53.4116,11254.0
2023-09-28 15:00:00,55.49,55.76,55.47,55.75,96850.0,53.4212,53.6811,53.4019,53.6715,96850.0
2023-09-28 15:05:00,55.76,55.78,55.67,55.76,76725.0,53.6811,53.7004,53.5945,53.6811,76725.0
2023-09-28 15:10:00,55.78,55.79,55.63,55.72,49309.0,53.7004,53.71,53.556,53.6426,49309.0
2023-09-28 15:15:00,55.72,55.81,55.72,55.77,54890.0,53.6426,53.7293,53.6426,53.6908,54890.0
2023-09-28 15:20:00,55.76,55.79,55.74,55.76,18205.0,53.6811,53.71,53.6619,53.6811,18205.0
2023-09-28 15:25:00,55.76,55.79,55.74,55.76,38863.0,53.6811,53.71,53.6619,53.6811,38863.0
2023-09-28 15:30:00,55.75,55.77,55.73,55.74,105909.0,53.6715,53.6908,53.6522,53.6619,105909.0
2023-09-28 15:35:00,55.73,55.76,55.7,55.75,379443.0,53.6522,53.6811,53.6234,53.6715,379443.0
2023-09-28 15:40:00,55.75,55.8,55.73,55.76,291283.0,53.6715,53.7196,53.6522,53.6811,291283.0
2023-09-28 15:45:00,55.78,55.85,55.75,55.79,35582.0,53.7004,53.7678,53.6715,53.71,35582.0
2023-09-28 15:50:00,55.78,55.86,55.74,55.78,312427.0,53.7004,53.7774,53.6619,53.7004,312427.0
2023-09-28 15:55:00,55.78,55.83,55.76,55.82,134882.0,53.7004,53.7485,53.6811,53.7389,134882.0
2023-09-29 09:30:00,55.83,56.06,55.83,55.94,27121.0,53.7485,53.9699,53.7485,53.8544,27121.0
2023-09-29 09:35:00,55.91,56.09,55.9,56.02,24344.0,53.8255,53.9988,53.8159,53.9314,24344.0
2023-09-29 09:40:00,56.04,56.07,55.81,55.9,24181.0,53.9507,53.9796,53.7293,53.8159,24181.0
2023-09-29 09:45:00,55.9,56.0,55.89,55.92,64316.0,53.8159,53.9122,53.8063,53.8352,64316.0
2023-09-29 09:50:00,55.92,55.97,55.88,55.93,253501.0,53.8352,53.8833,53.7967,53.8448,253501.0
2023-09-29 09:55:00,55.93,55.96,55.73,55.75,25960.0,53.8448,53.8737,53.6522,53.6715,25960.0
2023-09-29 10:00:00,55.76,55.95,55.75,55.86,85906.0,53.6811,53.864,53.6715,53.7774,85906.0
2023-09-29 10:05:00,55.86,55.9,55.75,55.83,18790.0,53.7774,53.8159,53.6715,53.7485,18790.0
2023-09-29 10:10:00,55.83,55.85,55.73,55.75,16950.0,53.7485,53.7678,53.6522,53.6715,16950.0
2023-09-29 10:15:00,55.72,55.75,55.6,55.64,12065.0,53.6426,53.6715,53.5271,53.5656,12065.0
2023-09-29 10:20:00,55.64,55.66,55.44,55.45,20764.0,53.5656,53.5849,53.3731,53.3827,20764.0
2023-09-29 10:25:00,55.45,55.53,55.42,55.48,20852.0,53.3827,53.4597,53.3538,53.4116,20852.0
2023-09-29 10:30:00,55.49,55.62,55.43,55.62,21105.0,53.4212,53.5464,53.3634,53.5464,21105.0
2023-09-29 10:35:00,55.63,55.64,55.42,55.43,17841.0,53.556,53.5656,53.3538,53.3634,17841.0
2023-09-29 10:40:00,55.42,55.69,55.42,55.54,57809.0,53.3538,53.6137,53.3538,53.4693,57809.0
2023-09-29 10:45:00,55.55,55.7,55.55,55.7,5258.0,53.479,53.6234,53.479,53.6234,5258.0
2023-09-29 10:50:00,55.69,55.7,55.57,55.65,13747.0,53.6137,53.6234,53.4982,53.5752,13747.0
2023-09-29 10:55:00,55.63,55.63,55.52,55.53,31853.0,53.556,53.556,53.4501,53.4597,31853.0
2023-09-29 11:00:00,55.53,55.58,55.43,55.47,16867.0,53.4597,53.5078,53.3634,53.4019,16867.0
2023-09-29 11:05:00,55.46,55.47,55.41,55.47,10748.0,53.3923,53.4019,53.3442,53.4019,10748.0
2023-09-29 11:10:00,55.47,55.64,55.47,55.64,28675.0,53.4019,53.5656,53.4019,53.5656,28675.0
2023-09-29 11:15:00,55.6,55.66,55.6,55.65,8403.0,53.5271,53.5849,53.5271,53.5752,8403.0
2023-09-29 11:20:00,55.65,55.76,55.63,55.75,11638.0,53.5752,53.6811,53.556,53.6715,11638.0
2023-09-29 11:25:00,55.75,55.76,55.59,55.59,12934.0,53.6715,53.6811,53.5175,53.5175,12934.0
2023-09-29 11:30:00,55.59,55.65,55.49,55.49,12354.0,53.5175,53.5752,53.4212,53.4212,12354.0
2023-09-29 11:35:00,55.5,55.5,55.38,55.46,24639.0,53.4308,53.4308,53.3153,53.3923,24639.0
2023-09-29 11:40:00,55.47,55.47,55.3,55.37,30323.0,53.4019,53.4019,53.2383,53.3057,30323.0
2023-09-29 11:45:00,55.37,55.43,55.35,55.41,33779.0,53.3057,53.3634,53.2864,53.3442,33779.0
2023-09-29 11:50:00,55.41,55.49,55.34,55.37,33807.0,53.3442,53.4212,53.2768,53.3057,33807.0
2023-09-29 11:55:00,55.39,55.49,55.38,55.44,28956.0,53.3249,53.4212,53.3153,53.3731,28956.0
2023-09-29 12:00:00,55.44,55.53,55.4,55.53,30393.0,53.3731,53.4597,53.3346,53.4597,30393.0
2023-09-29 12:05:00,55.53,55.57,55.47,55.48,13282.0,53.4597,53.4982,53.4019,53.4116,13282.0
2023-09-29 12:10:00,55.47,55.5,55.28,55.32,33523.0,53.4019,53.4308,53.219,53.2575,33523.0
2023-09-29 12:15:00,55.29,55.44,55.29,55.44,64765.0,53.2287,53.3731,53.2287,53.3731,64765.0
2023-09-29 12:20:00,55.43,55.53,55.39,55.42,82932.0,53.3634,53.4597,53.3249,53.3538,82932.0
2023-09-29 12:25:00,55.4,55.45,55.36,55.43,38834.0,53.3346,53.3827,53.296,53.3634,38834.0
2023-09-29 12:30:00,55.43,55.48,55.43,55.46,13429.0,53.3634,53.4116,53.3634,53.3923,13429.0
2023-09-29 12:35:00,55.46,55.47,55.35,55.36,12684.0,53.3923,53.4019,53.2864,53.296,12684.0
2023-09-29 12:40:00,55.35,55.45,55.33,55.37,47501.0,53.2864,53.3827,53.2672,53.3057,47501.0
2023-09-29 12:45:00,55.37,55.43,55.22,55.3,74010.0,53.3057,53.3634,53.1613,53.2383,74010.0
2023-09-29 12:50:00,55.31,55.31,55.07,55.11,78937.0,53.2479,53.2479,53.0169,53.0554,78937.0
2023-09-29 12:55:00,55.12,55.2,55.11,55.2,92374.0,53.065,53.142,53.0554,53.142,92374.0
2023-09-29 13:00:00,55.2,55.22,55.17,55.2,145974.0,53.142,53.1613,53.1131,53.142,145974.0
2023-09-29 13:05:00,55.2,55.2,55.11,55.13,134429.0,53.142,53.142,53.0554,53.0746,134429.0
2023-09-29 13:10:00,55.13,55.15,55.04,55.11,136728.0,53.0746,53.0939,52.988,53.0554,136728.0
2023-09-29 13:15:00,55.1,55.22,55.07,55.2,69361.0,53.0457,53.1613,53.0169,53.142,69361.0
2023-09-29 13:20:00,55.2,55.29,55.1,55.2,63822.0,53.142,53.2287,53.0457,53.142,63822.0
2023-09-29 13:25:00,55.2,55.29,55.19,55.29,32114.0,53.142,53.2287,53.1324,53.2287,32114.0
2023-09-29 13:30:00,55.28,55.28,55.12,55.22,53786.0,53.219,53.219,53.065,53.1613,53786.0
2023-09-29 13:35:00,55.23,55.27,55.18,55.25,39212.0,53.1709,53.2094,53.1228,53.1901,39212.0
2023-09-29 13:40:00,55.25,55.28,55.22,55.24,25051.0,53.1901,53.219,53.1613,53.1805,25051.0
2023-09-29 13:45:00,55.25,55.26,55.16,55.17,17381.0,53.1901,53.1998,53.1035,53.1131,17381.0
2023-09-29 13:50:00,55.17,55.27,55.17,55.22,48543.0,53.1131,53.2094,53.1131,53.1613,48543.0
2023-09-29 13:55:00,55.22,55.27,55.19,55.26,62116.0,53.1613,53.2094,53.1324,53.1998,62116.0
2023-09-29 14:00:00,55.25,55.29,55.17,55.23,79344.0,53.1901,53.2287,53.1131,53.1709,79344.0
2023-09-29 14:05:00,55.24,55.27,55.23,55.24,29407.0,53.1805,53.2094,53.1709,53.1805,29407.0
2023-09-29 14:10:00,55.23,55.27,55.21,55.25,68099.0,53.1709,53.2094,53.1516,53.1901,68099.0
2023-09-29 14:15:00,55.25,55.28,55.17,55.18,52779.0,53.1901,53.219,53.1131,53.1228,52779.0
2023-09-29 14:20:00,55.18,55.28,55.17,55.28,418345.0,53.1228,53.219,53.1131,53.219,418345.0
2023-09-29 14:25:00,55.27,55.32,55.22,55.23,33638.0,53.2094,53.2575,53.1613,53.1709,33638.0
2023-09-29 14:30:00,55.23,55.24,55.16,55.18,231299.0,53.1709,53.1805,53.1035,53.1228,231299.0
2023-09-29 14:35:00,55.17,55.25,55.13,55.24,38266.0,53.1131,53.1901,53.0746,53.1805,38266.0
2023-09-29 14:40:00,55.23,55.3,55.22,55.28,17802.0,53.1709,53.2383,53.1613,53.219,17802.0
2023-09-29 14:45:00,55.28,55.29,55.2,55.26,27996.0,53.219,53.2287,53.142,53.1998,27996.0
2023-09-29 14:50:00,55.27,55.29,55.22,55.27,27391.0,53.2094,53.2287,53.1613,53.2094,27391.0
2023-09-29 14:55:00,55.27,55.43,55.27,55.43,13594.0,53.2094,53.3634,53.2094,53.3634,13594.0
2023-09-29 15:00:00,55.43,55.52,55.36,55.39,15006.0,53.3634,53.4501,53.296,53.3249,15006.0
2023-09-29 15:05:00,55.38,55.42,55.35,55.35,13567.0,53.3153,53.3538,53.2864,53.2864,13567.0
2023-09-29 15:10:00,55.34,55.49,55.34,55.43,16353.0,53.2768,53.4212,53.2768,53.3634,16353.0
2023-09-29 15:15:00,55.43,55.5,55.4,55.46,19522.0,53.3634,53.4308,53.3346,53.3923,19522.0
2023-09-29 15:20:00,55.45,55.46,55.36,55.36,14280.0,53.3827,53.3923,53.296,53.296,14280.0
2023-09-29 15:25:00,55.36,55.39,55.24,55.39,196827.0,53.296,53.3249,53.1805,53.3249,196827.0
2023-09-29 15:30:00,55.4,55.4,55.2,55.22,60528.0,53.3346,53.3346,53.142,53.1613,60528.0
2023-09-29 15:35:00,55.22,55.27,55.18,55.26,36927.0,53.1613,53.2094,53.1228,53.1998,36927.0
2023-09-29 15:40:00,55.25,55.3,55.19,55.27,66514.0,53.1901,53.2383,53.1324,53.2094,66514.0
2023-09-29 15:45:00,55.26,55.32,55.25,55.31,35548.0,53.1998,53.2575,53.1901,53.2479,35548.0
2023-09-29 15:50:00,55.31,55.39,55.22,55.25,122978.0,53.2479,53.3249,53.1613,53.1901,122978.0
2023-09-29 15:55:00,55.25,55.3,55.13,55.25,453047.0,53.1901,53.2383,53.0746,53.1901,453047.0
2023-10-02 09:30:00,55.32,55.46,55.11,55.17,38534.0,53.2575,53.3923,53.0554,53.1131,38534.0
2023-10-02 09:35:00,55.21,55.34,55.09,55.09,18506.0,53.1516,53.2768,53.0361,53.0361,18506.0
2023-10-02 09:40:00,55.1,55.1,54.79,54.86,18428.0,53.0457,53.0457,52.7473,52.8147,18428.0
2023-10-02 09:45:00,54.82,54.87,54.66,54.76,16890.0,52.7762,52.8243,52.6221,52.7184,16890.0
2023-10-02 09:50:00,54.76,54.82,54.63,54.82,26686.0,52.7184,52.7762,52.5933,52.7762,26686.0
2023-10-02 09:55:00,54.84,55.0,54.8,54.86,52985.0,52.7954,52.9495,52.7569,52.8147,52985.0
2023-10-02 10:00:00,54.85,55.04,54.8,54.93,49784.0,52.8051,52.988,52.7569,52.8821,49784.0
2023-10-02 10:05:00,54.93,55.0,54.86,54.87,53276.0,52.8821,52.9495,52.8147,52.8243,53276.0
2023-10-02 10:10:00,54.87,55.02,54.85,54.98,57670.0,52.8243,52.9687,52.8051,52.9302,57670.0
2023-10-02 10:15:00,54.98,55.03,54.93,54.98,26877.0,52.9302,52.9783,52.8821,52.9302,26877.0
2023-10-02 10:20:00,54.99,55.05,54.91,54.95,18870.0,52.9398,52.9976,52.8628,52.9013,18870.0
2023-10-02 10:25:00,54.93,54.93,54.76,54.77,25191.0,52.8821,52.8821,52.7184,52.728,25191.0
2023-10-02 10:30:00,54.75,54.87,54.64,54.64,22923.0,52.7088,52.8243,52.6029,52.6029,22923.0
2023-10-02 10:35:00,54.66,54.66,54.52,54.52,43977.0,52.6221,52.6221,52.4874,52.4874,43977.0
2023-10-02 10:40:00,54.51,54.58,54.38,54.48,24113.0,52.4777,52.5451,52.3526,52.4489,24113.0
2023-10-02 10:45:00,54.48,54.56,54.46,54.53,86937.0,52.4489,52.5259,52.4296,52.497,86937.0
2023-10-02 10:50:00,54.55,54.62,54.51,54.53,76415.0,52.5162,52.5836,52.4777,52.497,76415.0
2023-10-02 10:55:00,54.5,54.51,54.32,54.34,23470.0,52.4681,52.4777,52.2948,52.3141,23470.0
2023-10-02 11:00:00,54.37,54.56,54.37,54.48,14558.0,52.343,52.5259,52.343,52.4489,14558.0
2023-10-02 11:05:00,54.46,54.49,54.38,54.45,21868.0,52.4296,52.4585,52.3526,52.42,21868.0
2023-10-02 11:10:00,54.47,54.49,54.34,54.34,13864.0,52.4392,52.4585,52.3141,52.3141,13864.0
2023-10-02 11:15:00,54.35,54.43,54.31,54.43,28475.0,52.3237,52.4007,52.2852,52.4007,28475.0
2023-10-02 11:20:00,54.42,54.55,54.42,54.49,28178.0,52.3911,52.5162,52.3911,52.4585,28178.0
2023-10-02 11:25:00,54.5,54.53,54.45,54.51,20854.0,52.4681,52.497,52.42,52.4777,20854.0
2023-10-02 11:30:00,54.51,54.56,54.46,54.54,84097.0,52.4777,52.5259,52.4296,52.5066,84097.0
2023-10-02 11:35:00,54.54,54.55,54.49,54.55,43156.0,52.5066,52.5162,52.4585,52.5162,43156.0
2023-10-02 11:40:00,54.55,54.6,54.5,54.51,30407.0,52.5162,52.5644,52.4681,52.4777,30407.0
2023-10-02 11:45:00,54.5,54.54,54.25,54.32,64162.0,52.4681,52.5066,52.2274,52.2948,64162.0
2023-10-02 11:50:00,54.35,54.35,54.17,54.19,27865.0,52.3237,52.3237,52.1504,52.1697,27865.0
2023-10-02 11:55:00,54.19,54.23,54.11,54.15,49101.0,52.1697,52.2082,52.0926,52.1312,49101.0
2023-10-02 12:00:00,54.13,54.2,54.13,54.15,14427.0,52.1119,52.1793,52.1119,52.1312,14427.0
2023-10-02 12:05:00,54.16,54.16,53.98,54.01,37031.0,52.1408,52.1408,51.9675,51.9964,37031.0
2023-10-02 12:10:00,53.99,54.14,53.99,54.08,17818.0,51.9771,52.1215,51.9771,52.0638,17818.0
2023-10-02 12:15:00,54.07,54.13,54.03,54.12,36654.0,52.0541,52.1119,52.0156,52.1023,36654.0
2023-10-02 12:20:00,54.12,54.12,54.03,54.1,21855.0,52.1023,52.1023,52.0156,52.083,21855.0
2023-10-02 12:25:00,54.11,54.15,54.05,54.08,15151.0,52.0926,52.1312,52.0349,52.0638,15151.0
2023-10-02 12:30:00,54.08,54.24,54.04,54.16,20041.0,52.0638,52.2178,52.0253,52.1408,20041.0
2023-10-02 12:35:00,54.17,54.18,54.11,54.17,11572.0,52.1504,52.16,52.0926,52.1504,11572.0
2023-10-02 12:40:00,54.19,54.22,54.15,54.15,9626.0,52.1697,52.1985,52.1312,52.1312,9626.0
2023-10-02 12:45:00,54.15,54.17,53.99,53.99,9813.0,52.1312,52.1504,51.9771,51.9771,9813.0
2023-10-02 12:50:00,53.99,54.1,53.99,54.03,11117.0,51.9771,52.083,51.9771,52.0156,11117.0
2023-10-02 12:55:00,54.04,54.04,53.92,53.94,80458.0,52.0253,52.0253,51.9097,51.929,80458.0
2023-10-02 13:00:00,53.94,54.1,53.93,54.0,50349.0,51.929,52.083,51.9194,51.9867,50349.0
2023-10-02 13:05:00,53.99,54.01,53.91,53.98,35993.0,51.9771,51.9964,51.9001,51.9675,35993.0
2023-10-02 13:10:00,53.98,54.03,53.9,53.94,18967.0,51.9675,52.0156,51.8905,51.929,18967.0
2023-10-02 13:15:00,53.94,54.13,53.93,54.11,30515.0,51.929,52.1119,51.9194,52.0926,30515.0
2023-10-02 13:20:00,54.11,54.23,54.1,54.22,16635.0,52.0926,52.2082,52.083,52.1985,16635.0
2023-10-02 13:25:00,54.22,54.26,54.13,54.13,15556.0,52.1985,52.2371,52.1119,52.1119,15556.0
2023-10-02 13:30:00,54.14,54.15,54.08,54.1,22548.0,52.1215,52.1312,52.0638,52.083,22548.0
2023-10-02 13:35:00,54.1,54.12,54.03,54.09,28400.0,52.083,52.1023,52.0156,52.0734,28400.0
2023-10-02 13:40:00,54.09,54.13,54.06,54.07,21569.0,52.0734,52.1119,52.0445,52.0541,21569.0
2023-10-02 13:45:00,54.07,54.24,54.07,54.21,21976.0,52.0541,52.2178,52.0541,52.1889,21976.0
2023-10-02 13:50:00,54.22,54.25,54.19,54.21,16251.0,52.1985,52.2274,52.1697,52.1889,16251.0
2023-10-02 13:55:00,54.21,54.33,54.2,54.32,68978.0,52.1889,52.3044,52.1793,52.2948,68978.0
2023-10-02 14:00:00,54.33,54.36,54.29,54.32,43182.0,52.3044,52.3333,52.2659,52.2948,43182.0
2023-10-02 14:05:00,54.34,54.47,54.33,54.47,13087.0,52.3141,52.4392,52.3044,52.4392,13087.0
2023-10-02 14:10:00,54.47,54.58,54.47,54.52,22699.0,52.4392,52.5451,52.4392,52.4874,22699.0
2023-10-02 14:15:00,54.52,54.53,54.42,54.43,18968.0,52.4874,52.497,52.3911,52.4007,18968.0
2023-10-02 14:20:00,54.43,54.44,54.35,54.35,24269.0,52.4007,52.4103,52.3237,52.3237,24269.0
2023-10-02 14:25:00,54.35,54.36,54.28,54.29,14772.0,52.3237,52.3333,52.2563,52.2659,14772.0
2023-10-02 14:30:00,54.27,54.34,54.27,54.32,14700.0,52.2467,52.3141,52.2467,52.2948,14700.0
2023-10-02 14:35:00,54.33,54.39,54.28,54.29,27171.0,52.3044,52.3622,52.2563,52.2659,27171.0
2023-10-02 14:40:00,54.29,54.29,54.22,54.23,11161.0,52.2659,52.2659,52.1985,52.2082,11161.0
2023-10-02 14:45:00,54.23,54.32,54.23,54.25,30062.0,52.2082,52.2948,52.2082,52.2274,30062.0
2023-10-02 14:50:00,54.25,54.35,54.25,54.31,17140.0,52.2274,52.3237,52.2274,52.2852,17140.0
2023-10-02 14:55:00,54.31,54.31,54.22,54.28,20482.0,52.2852,52.2852,52.1985,52.2563,20482.0
2023-10-02 15:00:00,54.28,54.29,54.23,54.29,20537.0,52.2563,52.2659,52.2082,52.2659,20537.0
2023-10-02 15:05:00,54.29,54.39,54.27,54.37,18715.0,52.2659,52.3622,52.2467,52.343,18715.0
2023-10-02 15:10:00,54.36,54.39,54.31,54.31,22653.0,52.3333,52.3622,52.2852,52.2852,22653.0
2023-10-02 15:15:00,54.3,54.34,54.27,54.29,18538.0,52.2756,52.3141,52.2467,52.2659,18538.0
2023-10-02 15:20:00,54.28,54.37,54.25,54.37,20749.0,52.2563,52.343,52.2274,52.343,20749.0
2023-10-02 15:25:00,54.37,54.37,54.24,54.25,33798.0,52.343,52.343,52.2178,52.2274,33798.0
2023-10-02 15:30:00,54.25,54.28,54.24,54.27,51414.0,52.2274,52.2563,52.2178,52.2467,51414.0
2023-10-02 15:35:00,54.28,54.3,54.2,54.29,35423.0,52.2563,52.2756,52.1793,52.2659,35423.0
2023-10-02 15:40:00,54.29,54.34,54.27,54.3,37661.0,52.2659,52.3141,52.2467,52.2756,37661.0
2023-10-02 15:45:00,54.31,54.33,54.2,54.21,66292.0,52.2852,52.3044,52.1793,52.1889,66292.0
2023-10-02 15:50:00,54.2,54.33,54.16,54.33,120309.0,52.1793,52.3044,52.1408,52.3044,120309.0
2023-10-02 15:55:00,54.33,54.36,54.21,54.25,313933.0,52.3044,52.3333,52.1889,52.2274,313933.0
2023-10-03 09:30:00,53.75,53.77,53.5,53.6,51410.0,51.7461,51.7653,51.5054,51.6017,51410.0
2023-10-03 09:35:00,53.63,53.76,53.58,53.64,30940.0,51.6305,51.7557,51.5824,51.6402,30940.0
2023-10-03 09:40:00,53.6,53.85,53.44,53.73,32518.0,51.6017,51.8423,51.4476,51.7268,32518.0
2023-10-03 09:45:00,53.73,53.95,53.69,53.94,79957.0,51.7268,51.9386,51.6883,51.929,79957.0
2023-10-03 09:50:00,53.92,54.04,53.83,53.91,20385.0,51.9097,52.0253,51.8231,51.9001,20385.0
2023-10-03 09:55:00,53.91,54.0,53.82,53.82,24173.0,51.9001,51.9867,51.8135,51.8135,24173.0
2023-10-03 10:00:00,53.82,53.82,53.65,53.7,37604.0,51.8135,51.8135,51.6498,51.6979,37604.0
2023-10-03 10:05:00,53.71,53.71,53.49,53.55,30069.0,51.7076,51.7076,51.4958,51.5535,30069.0
2023-10-03 10:10:00,53.55,53.78,53.51,53.51,53153.0,51.5535,51.7749,51.515,51.515,53153.0
2023-10-03 10:15:00,53.51,53.56,53.41,53.48,55088.0,51.515,51.5632,51.4187,51.4861,55088.0
2023-10-03 10:20:00,53.47,53.7,53.44,53.69,49101.0,51.4765,51.6979,51.4476,51.6883,49101.0
2023-10-03 10:25:00,53.67,53.72,53.51,53.55,57017.0,51.6691,51.7172,51.515,51.5535,57017.0
2023-10-03 10:30:00,53.54,53.62,53.52,53.61,27710.0,51.5439,51.6209,51.5246,51.6113,27710.0
2023-10-03 10:35:00,53.59,53.59,53.36,53.38,17459.0,51.592,51.592,51.3706,51.3899,17459.0
2023-10-03 10:40:00,53.39,53.39,53.29,53.29,27901.0,51.3995,51.3995,51.3032,51.3032,27901.0
2023-10-03 10:45:00,53.29,53.29,53.06,53.08,49025.0,51.3032,51.3032,51.0818,51.101,49025.0
2023-10-03 10:50:00,53.08,53.21,53.04,53.2,20432.0,51.101,51.2262,51.0625,51.2166,20432.0
2023-10-03 10:55:00,53.19,53.29,53.17,53.24,27275.0,51.2069,51.3032,51.1877,51.2551,27275.0
2023-10-03 11:00:00,53.23,53.36,53.23,53.32,21546.0,51.2455,51.3706,51.2455,51.3321,21546.0
2023-10-03 11:05:00,53.31,53.41,53.3,53.41,32044.0,51.3225,51.4187,51.3128,51.4187,32044.0
2023-10-03 11:10:00,53.41,53.42,53.34,53.37,6766.0,51.4187,51.4284,51.3514,51.3802,6766.0
2023-10-03 11:15:00,53.37,53.46,53.36,53.42,12796.0,51.3802,51.4669,51.3706,51.4284,12796.0
2023-10-03 11:20:00,53.41,53.5,53.38,53.43,27562.0,51.4187,51.5054,51.3899,51.438,27562.0
2023-10-03 11:25:00,53.45,53.47,53.35,53.36,24757.0,51.4573,51.4765,51.361,51.3706,24757.0
2023-10-03 11:30:00,53.36,53.42,53.3,53.34,23312.0,51.3706,51.4284,51.3128,51.3514,23312.0
2023-10-03 11:35:00,53.32,53.32,53.26,53.28,6223.0,51.3321,51.3321,51.2743,51.2936,6223.0
2023-10-03 11:40:00,53.31,53.37,53.28,53.3,9272.0,51.3225,51.3802,51.2936,51.3128,9272.0
2023-10-03 11:45:00,53.3,53.31,53.25,53.27,9755.0,51.3128,51.3225,51.2647,51.284,9755.0
2023-10-03 11:50:00,53.28,53.29,53.23,53.26,9848.0,51.2936,51.3032,51.2455,51.2743,9848.0
2023-10-03 11:55:00,53.26,53.35,53.25,53.34,14291.0,51.2743,51.361,51.2647,51.3514,14291.0
2023-10-03 12:00:00,53.34,53.53,53.34,53.51,15495.0,51.3514,51.5343,51.3514,51.515,15495.0
2023-10-03 12:05:00,53.49,53.55,53.46,53.5,8594.0,51.4958,51.5535,51.4669,51.5054,8594.0
2023-10-03 12:10:00,53.51,53.51,53.47,53.48,14879.0,51.515,51.515,51.4765,51.4861,14879.0
2023-10-03 12:15:00,53.5,53.51,53.42,53.49,21247.0,51.5054,51.515,51.4284,51.4958,21247.0
2023-10-03 12:20:00,53.49,53.5,53.4,53.45,8593.0,51.4958,51.5054,51.4091,51.4573,8593.0
2023-10-03 12:25:00,53.45,53.56,53.43,53.55,13575.0,51.4573,51.5632,51.438,51.5535,13575.0
2023-10-03 12:30:00,53.56,53.59,53.5,53.5,6658.0,51.5632,51.592,51.5054,51.5054,6658.0
2023-10-03 12:35:00,53.49,53.53,53.47,53.51,10369.0,51.4958,51.5343,51.4765,51.515,10369.0
2023-10-03 12:40:00,53.52,53.57,53.48,53.48,18979.0,51.5246,51.5728,51.4861,51.4861,18979.0
2023-10-03 12:45:00,53.48,53.51,53.46,53.49,9393.0,51.4861,51.515,51.4669,51.4958,9393.0
2023-10-03 12:50:00,53.49,53.51,53.43,53.48,12824.0,51.4958,51.515,51.438,51.4861,12824.0
2023-10-03 12:55:00,53.47,53.56,53.44,53.53,8875.0,51.4765,51.5632,51.4476,51.5343,8875.0
2023-10-03 13:00:00,53.53,53.66,53.53,53.64,11276.0,51.5343,51.6594,51.5343,51.6402,11276.0
2023-10-03 13:05:00,53.63,53.64,53.58,53.61,13978.0,51.6305,51.6402,51.5824,51.6113,13978.0
2023-10-03 13:10:00,53.63,53.68,53.61,53.68,10772.0,51.6305,51.6787,51.6113,51.6787,10772.0
2023-10-03 13:15:00,53.68,53.74,53.66,53.69,13686.0,51.6787,51.7364,51.6594,51.6883,13686.0
2023-10-03 13:20:00,53.69,53.75,53.64,53.73,28484.0,51.6883,51.7461,51.6402,51.7268,28484.0
2023-10-03 13:25:00,53.74,53.76,53.69,53.72,19226.0,51.7364,51.7557,51.6883,51.7172,19226.0
2023-10-03 13:30:00,53.73,53.73,53.64,53.67,16175.0,51.7268,51.7268,51.6402,51.6691,16175.0
2023-10-03 13:35:00,53.68,53.68,53.63,53.66,14468.0,51.6787,51.6787,51.6305,51.6594,14468.0
2023-10-03 13:40:00,53.67,53.78,53.66,53.77,43723.0,51.6691,51.7749,51.6594,51.7653,43723.0
2023-10-03 13:45:00,53.76,53.77,53.65,53.69,22637.0,51.7557,51.7653,51.6498,51.6883,22637.0
2023-10-03 13:50:00,53.66,53.7,53.63,53.69,15418.0,51.6594,51.6979,51.6305,51.6883,15418.0
2023-10-03 13:55:00,53.69,53.69,53.56,53.61,17766.0,51.6883,51.6883,51.5632,51.6113,17766.0
2023-10-03 14:00:00,53.61,53.65,53.59,53.59,15635.0,51.6113,51.6498,51.592,51.592,15635.0
2023-10-03 14:05:00,53.59,53.59,53.5,53.55,17872.0,51.592,51.592,51.5054,51.5535,17872.0
2023-10-03 14:10:00,53.55,53.56,53.52,53.52,13053.0,51.5535,51.5632,51.5246,51.5246,13053.0
2023-10-03 14:15:00,53.51,53.56,53.49,53.53,13309.0,51.515,51.5632,51.4958,51.5343,13309.0
2023-10-03 14:20:00,53.54,53.54,53.5,53.53,12225.0,51.5439,51.5439,51.5054,51.5343,12225.0
2023-10-03 14:25:00,53.54,53.57,53.52,53.55,14286.0,51.5439,51.5728,51.5246,51.5535,14286.0
2023-10-03 14:30:00,53.55,53.71,53.54,53.7,33076.0,51.5535,51.7076,51.5439,51.6979,33076.0
2023-10-03 14:35:00,53.71,53.77,53.66,53.77,17976.0,51.7076,51.7653,51.6594,51.7653,17976.0
2023-10-03 14:40:00,53.77,53.8,53.75,53.76,20726.0,51.7653,51.7942,51.7461,51.7557,20726.0
2023-10-03 14:45:00,53.75,53.78,53.72,53.72,13209.0,51.7461,51.7749,51.7172,51.7172,13209.0
2023-10-03 14:50:00,53.72,53.76,53.69,53.74,17564.0,51.7172,51.7557,51.6883,51.7364,17564.0
2023-10-03 14:55:00,53.73,53.74,53.66,53.68,13837.0,51.7268,51.7364,51.6594,51.6787,13837.0
2023-10-03 15:00:00,53.67,53.69,53.59,53.68,19576.0,51.6691,51.6883,51.592,51.6787,19576.0
2023-10-03 15:05:00,53.68,53.7,53.61,53.66,16880.0,51.6787,51.6979,51.6113,51.6594,16880.0
2023-10-03 15:10:00,53.66,53.72,53.66,53.7,51722.0,51.6594,51.7172,51.6594,51.6979,51722.0
2023-10-03 15:15:00,53.71,53.75,53.68,53.73,67248.0,51.7076,51.7461,51.6787,51.7268,67248.0
2023-10-03 15:20:00,53.73,53.8,53.72,53.79,44122.0,51.7268,51.7942,51.7172,51.7846,44122.0
2023-10-03 15:25:00,53.8,53.81,53.75,53.78,55202.0,51.7942,51.8038,51.7461,51.7749,55202.0
2023-10-03 15:30:00,53.78,53.78,53.69,53.72,59817.0,51.7749,51.7749,51.6883,51.7172,59817.0
2023-10-03 15:35:00,53.72,53.72,53.63,53.66,69594.0,51.7172,51.7172,51.6305,51.6594,69594.0
2023-10-03 15:40:00,53.66,53.67,53.54,53.63,73814.0,51.6594,51.6691,51.5439,51.6305,73814.0
2023-10-03 15:45:00,53.64,53.64,53.59,53.62,53252.0,51.6402,51.6402,51.592,51.6209,53252.0
2023-10-03 15:50:00,53.61,53.71,53.57,53.66,90348.0,51.6113,51.7076,51.5728,51.6594,90348.0
2023-10-03 15:55:00,53.66,53.76,53.66,53.75,231426.0,51.6594,51.7557,51.6594,51.7461,231426.0
2023-10-04 09:30:00,54.1,54.35,53.8,54.07,48030.0,52.083,52.3237,51.7942,52.0541,48030.0
2023-10-04 09:35:00,54.02,54.07,53.86,53.98,5876.0,52.006,52.0541,51.852,51.9675,5876.0
2023-10-04 09:40:00,53.95,53.96,53.72,53.72,14967.0,51.9386,51.9482,51.7172,51.7172,14967.0
2023-10-04 09:45:00,53.71,53.72,53.54,53.55,5304.0,51.7076,51.7172,51.5439,51.5535,5304.0
2023-10-04 09:50:00,53.57,53.62,53.51,53.55,12859.0,51.5728,51.6209,51.515,51.5535,12859.0
2023-10-04 09:55:00,53.59,53.69,53.59,53.63,13121.0,51.592,51.6883,51.592,51.6305,13121.0
2023-10-04 10:00:00,53.63,53.72,53.58,53.71,17704.0,51.6305,51.7172,51.5824,51.7076,17704.0
2023-10-04 10:05:00,53.72,53.75,53.6,53.69,19264.0,51.7172,51.7461,51.6017,51.6883,19264.0
2023-10-04 10:10:00,53.72,53.8,53.67,53.78,16402.0,51.7172,51.7942,51.6691,51.7749,16402.0
2023-10-04 10:15:00,53.78,53.94,53.75,53.93,82525.0,51.7749,51.929,51.7461,51.9194,82525.0
2023-10-04 10:20:00,53.93,53.96,53.82,53.87,29046.0,51.9194,51.9482,51.8135,51.8616,29046.0
2023-10-04 10:25:00,53.89,53.95,53.86,53.91,43842.0,51.8808,51.9386,51.852,51.9001,43842.0
2023-10-04 10:30:00,53.91,54.0,53.88,54.0,21012.0,51.9001,51.9867,51.8712,51.9867,21012.0
2023-10-04 10:35:00,54.01,54.05,53.93,54.0,28212.0,51.9964,52.0349,51.9194,51.9867,28212.0
2023-10-04 10:40:00,53.99,54.13,53.98,54.08,52895.0,51.9771,52.1119,51.9675,52.0638,52895.0
2023-10-04 10:45:00,54.07,54.13,53.98,54.05,76741.0,52.0541,52.1119,51.9675,52.0349,76741.0
2023-10-04 10:50:00,54.07,54.15,54.03,54.09,32956.0,52.0541,52.1312,52.0156,52.0734,32956.0
2023-10-04 10:55:00,54.1,54.11,53.96,54.01,64725.0,52.083,52.0926,51.9482,51.9964,64725.0
2023-10-04 11:00:00,54.0,54.08,53.98,54.08,12837.0,51.9867,52.0638,51.9675,52.0638,12837.0
2023-10-04 11:05:00,54.1,54.11,54.01,54.1,24427.0,52.083,52.0926,51.9964,52.083,24427.0
2023-10-04 11:10:00,54.08,54.15,54.08,54.11,20460.0,52.0638,52.1312,52.0638,52.0926,20460.0
2023-10-04 11:15:00,54.11,54.14,54.02,54.14,30723.0,52.0926,52.1215,52.006,52.1215,30723.0
2023-10-04 11:20:00,54.12,54.18,54.06,54.18,15700.0,52.1023,52.16,52.0445,52.16,15700.0
2023-10-04 11:25:00,54.18,54.22,54.16,54.18,8938.0,52.16,52.1985,52.1408,52.16,8938.0
2023-10-04 11:30:00,54.17,54.17,54.05,54.08,20035.0,52.1504,52.1504,52.0349,52.0638,20035.0
2023-10-04 11:35:00,54.06,54.09,54.0,54.06,5931.0,52.0445,52.0734,51.9867,52.0445,5931.0
2023-10-04 11:40:00,54.05,54.08,53.95,54.05,9851.0,52.0349,52.0638,51.9386,52.0349,9851.0
2023-10-04 11:45:00,54.06,54.22,54.04,54.22,13149.0,52.0445,52.1985,52.0253,52.1985,13149.0
2023-10-04 11:50:00,54.23,54.24,54.19,54.23,16338.0,52.2082,52.2178,52.1697,52.2082,16338.0
2023-10-04 11:55:00,54.22,54.26,54.21,54.26,9137.0,52.1985,52.2371,52.1889,52.2371,9137.0
2023-10-04 12:00:00,54.25,54.26,54.16,54.2,15362.0,52.2274,52.2371,52.1408,52.1793,15362.0
2023-10-04 12:05:00,54.2,54.24,54.19,54.24,6603.0,52.1793,52.2178,52.1697,52.2178,6603.0
2023-10-04 12:10:00,54.26,54.27,54.22,54.25,16495.0,52.2371,52.2467,52.1985,52.2274,16495.0
2023-10-04 12:15:00,54.24,54.34,54.24,54.34,13449.0,52.2178,52.3141,52.2178,52.3141,13449.0
2023-10-04 12:20:00,54.35,54.38,54.3,54.3,10262.0,52.3237,52.3526,52.2756,52.2756,10262.0
2023-10-04 12:25:00,54.31,54.35,54.29,54.33,9334.0,52.2852,52.3237,52.2659,52.3044,9334.0
2023-10-04 12:30:00,54.34,54.34,54.28,54.31,9149.0,52.3141,52.3141,52.2563,52.2852,9149.0
2023-10-04 12:35:00,54.29,54.35,54.28,54.28,14650.0,52.2659,52.3237,52.2563,52.2563,14650.0
2023-10-04 12:40:00,54.28,54.31,54.17,54.17,10107.0,52.2563,52.2852,52.1504,52.1504,10107.0
2023-10-04 12:45:00,54.17,54.21,54.16,54.18,14664.0,52.1504,52.1889,52.1408,52.16,14664.0
2023-10-04 12:50:00,54.19,54.23,54.14,54.21,9122.0,52.1697,52.2082,52.1215,52.1889,9122.0
2023-10-04 12:55:00,54.22,54.24,54.07,54.1,27368.0,52.1985,52.2178,52.0541,52.083,27368.0
2023-10-04 13:00:00,54.1,54.12,54.04,54.05,5904.0,52.083,52.1023,52.0253,52.0349,5904.0
2023-10-04 13:05:00,54.04,54.06,53.97,54.04,45058.0,52.0253,52.0445,51.9579,52.0253,45058.0
2023-10-04 13:10:00,54.03,54.06,53.94,53.95,37413.0,52.0156,52.0445,51.929,51.9386,37413.0
2023-10-04 13:15:00,53.96,54.0,53.93,53.96,18708.0,51.9482,51.9867,51.9194,51.9482,18708.0
2023-10-04 13:20:00,53.97,54.0,53.87,53.89,5512.0,51.9579,51.9867,51.8616,51.8808,5512.0
2023-10-04 13:25:00,53.85,53.86,53.81,53.84,3915.0,51.8423,51.852,51.8038,51.8327,3915.0
2023-10-04 13:30:00,53.82,53.85,53.78,53.8,5586.0,51.8135,51.8423,51.7749,51.7942,5586.0
2023-10-04 13:35:00,53.81,53.81,53.68,53.69,7106.0,51.8038,51.8038,51.6787,51.6883,7106.0
2023-10-04 13:40:00,53.7,53.71,53.64,53.69,7902.0,51.6979,51.7076,51.6402,51.6883,7902.0
2023-10-04 13:45:00,53.7,53.7,53.66,53.68,6025.0,51.6979,51.6979,51.6594,51.6787,6025.0
2023-10-04 13:50:00,53.67,53.72,53.63,53.66,17254.0,51.6691,51.7172,51.6305,51.6594,17254.0
2023-10-04 13:55:00,53.65,53.71,53.62,53.69,6216.0,51.6498,51.7076,51.6209,51.6883,6216.0
2023-10-04 14:00:00,53.69,53.77,53.67,53.77,16042.0,51.6883,51.7653,51.6691,51.7653,16042.0
2023-10-04 14:05:00,53.78,53.8,53.73,53.74,47026.0,51.7749,51.7942,51.7268,51.7364,47026.0
2023-10-04 14:10:00,53.74,53.87,53.74,53.87,19275.0,51.7364,51.8616,51.7364,51.8616,19275.0
2023-10-04 14:15:00,53.87,53.91,53.83,53.89,25879.0,51.8616,51.9001,51.8231,51.8808,25879.0
2023-10-04 14:20:00,53.89,53.91,53.81,53.83,24255.0,51.8808,51.9001,51.8038,51.8231,24255.0
2023-10-04 14:25:00,53.83,53.97,53.83,53.97,27957.0,51.8231,51.9579,51.8231,51.9579,27957.0
2023-10-04 14:30:00,53.98,54.13,53.98,54.06,70236.0,51.9675,52.1119,51.9675,52.0445,70236.0
2023-10-04 14:35:00,54.05,54.1,53.98,54.07,76734.0,52.0349,52.083,51.9675,52.0541,76734.0
2023-10-04 14:40:00,54.07,54.07,53.99,54.03,6541.0,52.0541,52.0541,51.9771,52.0156,6541.0
2023-10-04 14:45:00,54.03,54.09,54.02,54.07,12941.0,52.0156,52.0734,52.006,52.0541,12941.0
2023-10-04 14:50:00,54.05,54.05,54.0,54.03,4224.0,52.0349,52.0349,51.9867,52.0156,4224.0
2023-10-04 14:55:00,54.03,54.1,54.02,54.09,10941.0,52.0156,52.083,52.006,52.0734,10941.0
2023-10-04 15:00:00,54.09,54.13,54.02,54.05,48961.0,52.0734,52.1119,52.006,52.0349,48961.0
2023-10-04 15:05:00,54.05,54.09,54.03,54.09,7497.0,52.0349,52.0734,52.0156,52.0734,7497.0
2023-10-04 15:10:00,54.1,54.26,54.1,54.22,13884.0,52.083,52.2371,52.083,52.1985,13884.0
2023-10-04 15:15:00,54.21,54.34,54.21,54.27,18821.0,52.1889,52.3141,52.1889,52.2467,18821.0
2023-10-04 15:20:00,54.27,54.29,54.22,54.28,11166.0,52.2467,52.2659,52.1985,52.2563,11166.0
2023-10-04 15:25:00,54.29,54.29,54.19,54.21,17338.0,52.2659,52.2659,52.1697,52.1889,17338.0
2023-10-04 15:30:00,54.22,54.29,54.2,54.29,19798.0,52.1985,52.2659,52.1793,52.2659,19798.0
2023-10-04 15:35:00,54.29,54.44,54.29,54.39,22238.0,52.2659,52.4103,52.2659,52.3622,22238.0
2023-10-04 15:40:00,54.38,54.4,54.32,54.37,27529.0,52.3526,52.3718,52.2948,52.343,27529.0
2023-10-04 15:45:00,54.37,54.4,54.32,54.32,31358.0,52.343,52.3718,52.2948,52.2948,31358.0
2023-10-04 15:50:00,54.32,54.34,54.26,54.33,52156.0,52.2948,52.3141,52.2371,52.3044,52156.0
2023-10-04 15:55:00,54.32,54.37,54.27,54.27,176228.0,52.2948,52.343,52.2467,52.2467,176228.0
2023-10-05 09:30:00,54.14,54.47,54.0,54.15,59000.0,52.1215,52.4392,51.9867,52.1312,59000.0
2023-10-05 09:35:00,54.15,54.16,53.89,53.95,8282.0,52.1312,52.1408,51.8808,51.9386,8282.0
2023-10-05 09:40:00,53.96,54.04,53.88,53.91,7824.0,51.9482,52.0253,51.8712,51.9001,7824.0
2023-10-05 09:45:00,53.89,54.13,53.85,54.13,47111.0,51.8808,52.1119,51.8423,52.1119,47111.0
2023-10-05 09:50:00,54.13,54.3,54.13,54.3,33980.0,52.1119,52.2756,52.1119,52.2756,33980.0
2023-10-05 09:55:00,54.32,54.34,54.23,54.23,28589.0,52.2948,52.3141,52.2082,52.2082,28589.0
2023-10-05 10:00:00,54.22,54.27,54.17,54.23,13832.0,52.1985,52.2467,52.1504,52.2082,13832.0
2023-10-05 10:05:00,54.24,54.3,54.1,54.3,61584.0,52.2178,52.2756,52.083,52.2756,61584.0
2023-10-05 10:10:00,54.27,54.27,54.15,54.26,19464.0,52.2467,52.2467,52.1312,52.2371,19464.0
2023-10-05 10:15:00,54.23,54.24,54.17,54.2,17730.0,52.2082,52.2178,52.1504,52.1793,17730.0
2023-10-05 10:20:00,54.2,54.24,54.13,54.14,19715.0,52.1793,52.2178,52.1119,52.1215,19715.0
2023-10-05 10:25:00,54.15,54.18,54.06,54.09,16000.0,52.1312,52.16,52.0445,52.0734,16000.0
2023-10-05 10:30:00,54.09,54.09,54.0,54.03,17714.0,52.0734,52.0734,51.9867,52.0156,17714.0
2023-10-05 10:35:00,54.04,54.04,53.88,53.89,10917.0,52.0253,52.0253,51.8712,51.8808,10917.0
2023-10-05 10:40:00,53.89,53.89,53.81,53.86,15503.0,51.8808,51.8808,51.8038,51.852,15503.0
2023-10-05 10:45:00,53.88,53.88,53.77,53.78,12719.0,51.8712,51.8712,51.7653,51.7749,12719.0
2023-10-05 10:50:00,53.78,53.9,53.75,53.87,20324.0,51.7749,51.8905,51.7461,51.8616,20324.0
2023-10-05 10:55:00,53.86,53.88,53.82,53.83,8472.0,51.852,51.8712,51.8135,51.8231,8472.0
2023-10-05 11:00:00,53.82,53.82,53.67,53.67,9143.0,51.8135,51.8135,51.6691,51.6691,9143.0
2023-10-05 11:05:00,53.65,53.66,53.56,53.61,13704.0,51.6498,51.6594,51.5632,51.6113,13704.0
2023-10-05 11:10:00,53.61,53.76,53.57,53.73,51911.0,51.6113,51.7557,51.5728,51.7268,51911.0
2023-10-05 11:15:00,53.75,53.76,53.67,53.69,14789.0,51.7461,51.7557,51.6691,51.6883,14789.0
2023-10-05 11:20:00,53.65,53.77,53.61,53.76,68312.0,51.6498,51.7653,51.6113,51.7557,68312.0
2023-10-05 11:25:00,53.75,53.76,53.68,53.74,13961.0,51.7461,51.7557,51.6787,51.7364,13961.0
2023-10-05 11:30:00,53.73,53.79,53.73,53.77,14488.0,51.7268,51.7846,51.7268,51.7653,14488.0
2023-10-05 11:35:00,53.78,53.84,53.74,53.75,153458.0,51.7749,51.8327,51.7364,51.7461,153458.0
2023-10-05 11:40:00,53.76,53.96,53.69,53.69,14859.0,51.7557,51.9482,51.6883,51.6883,14859.0
2023-10-05 11:45:00,53.69,53.77,53.67,53.73,10057.0,51.6883,51.7653,51.6691,51.7268,10057.0
2023-10-05 11:50:00,53.71,53.84,53.63,53.84,12681.0,51.7076,51.8327,51.6305,51.8327,12681.0
2023-10-05 11:55:00,53.85,53.86,53.72,53.8,44170.0,51.8423,51.852,51.7172,51.7942,44170.0
2023-10-05 12:00:00,53.8,53.8,53.71,53.78,11707.0,51.7942,51.7942,51.7076,51.7749,11707.0
2023-10-05 12:05:00,53.78,53.82,53.76,53.81,17619.0,51.7749,51.8135,51.7557,51.8038,17619.0
2023-10-05 12:10:00,53.81,53.85,53.74,53.77,9382.0,51.8038,51.8423,51.7364,51.7653,9382.0
2023-10-05 12:15:00,53.77,53.78,53.65,53.74,14792.0,51.7653,51.7749,51.6498,51.7364,14792.0
2023-10-05 12:20:00,53.74,53.78,53.72,53.72,17849.0,51.7364,51.7749,51.7172,51.7172,17849.0
2023-10-05 12:25:00,53.72,53.82,53.71,53.8,11806.0,51.7172,51.8135,51.7076,51.7942,11806.0
2023-10-05 12:30:00,53.8,53.81,53.72,53.73,27738.0,51.7942,51.8038,51.7172,51.7268,27738.0
2023-10-05 12:35:00,53.73,53.78,53.68,53.68,57215.0,51.7268,51.7749,51.6787,51.6787,57215.0
2023-10-05 12:40:00,53.68,53.69,53.63,53.67,13313.0,51.6787,51.6883,51.6305,51.6691,13313.0
2023-10-05 12:45:00,53.67,53.67,53.6,53.6,12710.0,51.6691,51.6691,51.6017,51.6017,12710.0
2023-10-05 12:50:00,53.61,53.64,53.58,53.58,10721.0,51.6113,51.6402,51.5824,51.5824,10721.0
2023-10-05 12:55:00,53.58,53.59,53.54,53.58,9762.0,51.5824,51.592,51.5439,51.5824,9762.0
2023-10-05 13:00:00,53.58,53.59,53.47,53.47,41342.0,51.5824,51.592,51.4765,51.4765,41342.0
2023-10-05 13:05:00,53.48,53.49,53.44,53.46,11418.0,51.4861,51.4958,51.4476,51.4669,11418.0
2023-10-05 13:10:00,53.45,53.54,53.44,53.54,10037.0,51.4573,51.5439,51.4476,51.5439,10037.0
2023-10-05 13:15:00,53.53,53.55,53.5,53.5,24601.0,51.5343,51.5535,51.5054,51.5054,24601.0
2023-10-05 13:20:00,53.51,53.59,53.5,53.56,15636.0,51.515,51.592,51.5054,51.5632,15636.0
2023-10-05 13:25:00,53.55,53.56,53.5,53.55,23479.0,51.5535,51.5632,51.5054,51.5535,23479.0
2023-10-05 13:30:00,53.55,53.69,53.52,53.66,27773.0,51.5535,51.6883,51.5246,51.6594,27773.0
2023-10-05 13:35:00,53.67,53.77,53.67,53.73,25653.0,51.6691,51.7653,51.6691,51.7268,25653.0
2023-10-05 13:40:00,53.74,53.78,53.71,53.74,22867.0,51.7364,51.7749,51.7076,51.7364,22867.0
2023-10-05 13:45:00,53.76,53.79,53.72,53.72,16611.0,51.7557,51.7846,51.7172,51.7172,16611.0
2023-10-05 13:50:00,53.73,53.77,53.67,53.67,14815.0,51.7268,51.7653,51.6691,51.6691,14815.0
2023-10-05 13:55:00,53.67,53.71,53.66,53.71,12401.0,51.6691,51.7076,51.6594,51.7076,12401.0
2023-10-05 14:00:00,53.71,53.8,53.71,53.79,22993.0,51.7076,51.7942,51.7076,51.7846,22993.0
2023-10-05 14:05:00,53.79,53.84,53.78,53.82,29238.0,51.7846,51.8327,51.7749,51.8135,29238.0
2023-10-05 14:10:00,53.83,53.85,53.78,53.81,26309.0,51.8231,51.8423,51.7749,51.8038,26309.0
2023-10-05 14:15:00,53.82,53.88,53.8,53.88,32524.0,51.8135,51.8712,51.7942,51.8712,32524.0
2023-10-05 14:20:00,53.88,53.93,53.85,53.85,24029.0,51.8712,51.9194,51.8423,51.8423,24029.0
2023-10-05 14:25:00,53.84,53.86,53.78,53.79,33687.0,51.8327,51.852,51.7749,51.7846,33687.0
2023-10-05 14:30:00,53.8,53.95,53.79,53.94,9770.0,51.7942,51.9386,51.7846,51.929,9770.0
2023-10-05 14:35:00,53.96,54.04,53.93,54.03,15906.0,51.9482,52.0253,51.9194,52.0156,15906.0
2023-10-05 14:40:00,54.02,54.02,53.9,53.91,24324.0,52.006,52.006,51.8905,51.9001,24324.0
2023-10-05 14:45:00,53.93,53.96,53.89,53.95,20043.0,51.9194,51.9482,51.8808,51.9386,20043.0
2023-10-05 14:50:00,53.95,53.98,53.93,53.96,16052.0,51.9386,51.9675,51.9194,51.9482,16052.0
2023-10-05 14:55:00,53.96,53.99,53.9,53.98,16067.0,51.9482,51.9771,51.8905,51.9675,16067.0
2023-10-05 15:00:00,53.98,54.01,53.91,53.91,36286.0,51.9675,51.9964,51.9001,51.9001,36286.0
2023-10-05 15:05:00,53.91,53.96,53.9,53.94,23369.0,51.9001,51.9482,51.8905,51.929,23369.0
2023-10-05 15:10:00,53.95,54.05,53.95,54.03,22774.0,51.9386,52.0349,51.9386,52.0156,22774.0
2023-10-05 15:15:00,54.03,54.08,54.0,54.08,26972.0,52.0156,52.0638,51.9867,52.0638,26972.0
2023-10-05 15:20:00,54.08,54.13,54.07,54.1,25887.0,52.0638,52.1119,52.0541,52.083,25887.0
2023-10-05 15:25:00,54.1,54.2,54.09,54.19,21319.0,52.083,52.1793,52.0734,52.1697,21319.0
2023-10-05 15:30:00,54.19,54.22,54.17,54.21,31700.0,52.1697,52.1985,52.1504,52.1889,31700.0
2023-10-05 15:35:00,54.2,54.21,54.08,54.16,49811.0,52.1793,52.1889,52.0638,52.1408,49811.0
2023-10-05 15:40:00,54.15,54.26,54.15,54.24,43103.0,52.1312,52.2371,52.1312,52.2178,43103.0
2023-10-05 15:45:00,54.24,54.34,54.19,54.2,81295.0,52.2178,52.3141,52.1697,52.1793,81295.0
2023-10-05 15:50:00,54.2,54.24,54.14,54.16,87206.0,52.1793,52.2178,52.1215,52.1408,87206.0
2023-10-05 15:55:00,54.15,54.25,54.13,54.16,249829.0,52.1312,52.2274,52.1119,52.1408,249829.0
2023-10-06 09:30:00,53.87,54.02,53.5,53.84,48033.0,51.8616,52.006,51.5054,51.8327,48033.0
2023-10-06 09:35:00,53.85,54.0,53.74,53.95,17926.0,51.8423,51.9867,51.7364,51.9386,17926.0
2023-10-06 09:40:00,53.96,54.04,53.81,53.84,22723.0,51.9482,52.0253,51.8038,51.8327,22723.0
2023-10-06 09:45:00,53.86,53.86,53.57,53.57,23098.0,51.852,51.852,51.5728,51.5728,23098.0
2023-10-06 09:50:00,53.55,53.7,53.49,53.55,23869.0,51.5535,51.6979,51.4958,51.5535,23869.0
2023-10-06 09:55:00,53.55,53.75,53.48,53.75,13707.0,51.5535,51.7461,51.4861,51.7461,13707.0
2023-10-06 10:00:00,53.76,53.76,53.62,53.64,21128.0,51.7557,51.7557,51.6209,51.6402,21128.0
2023-10-06 10:05:00,53.61,53.62,53.38,53.41,30513.0,51.6113,51.6209,51.3899,51.4187,30513.0
2023-10-06 10:10:00,53.36,53.46,53.28,53.38,41063.0,51.3706,51.4669,51.2936,51.3899,41063.0
2023-10-06 10:15:00,53.38,53.48,53.29,53.48,32191.0,51.3899,51.4861,51.3032,51.4861,32191.0
2023-10-06 10:20:00,53.45,53.51,53.27,53.51,24676.0,51.4573,51.515,51.284,51.515,24676.0
2023-10-06 10:25:00,53.52,53.68,53.48,53.67,14624.0,51.5246,51.6787,51.4861,51.6691,14624.0
2023-10-06 10:30:00,53.69,53.86,53.69,53.72,34114.0,51.6883,51.852,51.6883,51.7172,34114.0
2023-10-06 10:35:00,53.73,53.84,53.68,53.84,29548.0,51.7268,51.8327,51.6787,51.8327,29548.0
2023-10-06 10:40:00,53.84,53.93,53.84,53.91,26574.0,51.8327,51.9194,51.8327,51.9001,26574.0
2023-10-06 10:45:00,53.92,53.96,53.67,53.75,28516.0,51.9097,51.9482,51.6691,51.7461,28516.0
2023-10-06 10:50:00,53.78,53.78,53.58,53.58,27095.0,51.7749,51.7749,51.5824,51.5824,27095.0
2023-10-06 10:55:00,53.59,53.6,53.41,53.45,12649.0,51.592,51.6017,51.4187,51.4573,12649.0
2023-10-06 11:00:00,53.44,53.54,53.43,53.54,7742.0,51.4476,51.5439,51.438,51.5439,7742.0
2023-10-06 11:05:00,53.58,53.7,53.54,53.7,20755.0,51.5824,51.6979,51.5439,51.6979,20755.0
2023-10-06 11:10:00,53.7,53.88,53.64,53.84,29875.0,51.6979,51.8712,51.6402,51.8327,29875.0
2023-10-06 11:15:00,53.84,53.96,53.8,53.84,21989.0,51.8327,51.9482,51.7942,51.8327,21989.0
2023-10-06 11:20:00,53.83,53.94,53.83,53.94,21910.0,51.8231,51.929,51.8231,51.929,21910.0
2023-10-06 11:25:00,53.94,54.03,53.92,53.99,21013.0,51.929,52.0156,51.9097,51.9771,21013.0
2023-10-06 11:30:00,54.01,54.19,53.95,54.17,35842.0,51.9964,52.1697,51.9386,52.1504,35842.0
2023-10-06 11:35:00,54.17,54.29,54.15,54.26,19673.0,52.1504,52.2659,52.1312,52.2371,19673.0
2023-10-06 11:40:00,54.25,54.32,54.23,54.29,14921.0,52.2274,52.2948,52.2082,52.2659,14921.0
2023-10-06 11:45:00,54.3,54.31,54.22,54.28,17010.0,52.2756,52.2852,52.1985,52.2563,17010.0
2023-10-06 11:50:00,54.29,54.36,54.29,54.34,10069.0,52.2659,52.3333,52.2659,52.3141,10069.0
2023-10-06 11:55:00,54.34,54.39,54.29,54.34,34843.0,52.3141,52.3622,52.2659,52.3141,34843.0
2023-10-06 12:00:00,54.35,54.46,54.24,54.29,39916.0,52.3237,52.4296,52.2178,52.2659,39916.0
2023-10-06 12:05:00,54.31,54.35,54.23,54.28,39367.0,52.2852,52.3237,52.2082,52.2563,39367.0
2023-10-06 12:10:00,54.28,54.31,54.21,54.26,41921.0,52.2563,52.2852,52.1889,52.2371,41921.0
2023-10-06 12:15:00,54.26,54.27,54.16,54.19,16741.0,52.2371,52.2467,52.1408,52.1697,16741.0
2023-10-06 12:20:00,54.19,54.19,53.98,54.03,31201.0,52.1697,52.1697,51.9675,52.0156,31201.0
2023-10-06 12:25:00,54.03,54.09,53.96,54.04,20845.0,52.0156,52.0734,51.9482,52.0253,20845.0
2023-10-06 12:30:00,54.05,54.11,54.0,54.07,21254.0,52.0349,52.0926,51.9867,52.0541,21254.0
2023-10-06 12:35:00,54.07,54.12,54.03,54.07,26389.0,52.0541,52.1023,52.0156,52.0541,26389.0
2023-10-06 12:40:00,54.07,54.23,54.05,54.2,19436.0,52.0541,52.2082,52.0349,52.1793,19436.0
2023-10-06 12:45:00,54.2,54.25,54.17,54.2,16954.0,52.1793,52.2274,52.1504,52.1793,16954.0
2023-10-06 12:50:00,54.22,54.26,54.11,54.13,29530.0,52.1985,52.2371,52.0926,52.1119,29530.0
2023-10-06 12:55:00,54.13,54.14,54.06,54.11,24103.0,52.1119,52.1215,52.0445,52.0926,24103.0
2023-10-06 13:00:00,54.11,54.15,54.09,54.11,12650.0,52.0926,52.1312,52.0734,52.0926,12650.0
2023-10-06 13:05:00,54.11,54.14,54.05,54.1,20306.0,52.0926,52.1215,52.0349,52.083,20306.0
2023-10-06 13:10:00,54.1,54.12,54.03,54.11,31738.0,52.083,52.1023,52.0156,52.0926,31738.0
2023-10-06 13:15:00,54.1,54.16,54.08,54.15,39309.0,52.083,52.1408,52.0638,52.1312,39309.0
2023-10-06 13:20:00,54.15,54.3,54.11,54.29,25013.0,52.1312,52.2756,52.0926,52.2659,25013.0
2023-10-06 13:25:00,54.3,54.33,54.23,54.25,21520.0,52.2756,52.3044,52.2082,52.2274,21520.0
2023-10-06 13:30:00,54.25,54.39,54.25,54.32,14556.0,52.2274,52.3622,52.2274,52.2948,14556.0
2023-10-06 13:35:00,54.32,54.32,54.23,54.25,17393.0,52.2948,52.2948,52.2082,52.2274,17393.0
2023-10-06 13:40:00,54.26,54.27,54.15,54.16,20046.0,52.2371,52.2467,52.1312,52.1408,20046.0
2023-10-06 13:45:00,54.15,54.2,54.06,54.18,52073.0,52.1312,52.1793,52.0445,52.16,52073.0
2023-10-06 13:50:00,54.18,54.2,54.12,54.15,19337.0,52.16,52.1793,52.1023,52.1312,19337.0
2023-10-06 13:55:00,54.15,54.26,54.1,54.23,36413.0,52.1312,52.2371,52.083,52.2082,36413.0
2023-10-06 14:00:00,54.25,54.28,54.17,54.2,20428.0,52.2274,52.2563,52.1504,52.1793,20428.0
2023-10-06 14:05:00,54.19,54.24,54.13,54.2,30870.0,52.1697,52.2178,52.1119,52.1793,30870.0
2023-10-06 14:10:00,54.19,54.2,54.14,54.17,49628.0,52.1697,52.1793,52.1215,52.1504,49628.0
2023-10-06 14:15:00,54.17,54.18,54.13,54.15,25004.0,52.1504,52.16,52.1119,52.1312,25004.0
2023-10-06 14:20:00,54.14,54.17,54.12,54.13,31891.0,52.1215,52.1504,52.1023,52.1119,31891.0
2023-10-06 14:25:00,54.13,54.22,54.12,54.18,23976.0,52.1119,52.1985,52.1023,52.16,23976.0
2023-10-06 14:30:00,54.18,54.2,54.16,54.18,35990.0,52.16,52.1793,52.1408,52.16,35990.0
2023-10-06 14:35:00,54.18,54.27,54.17,54.2,69565.0,52.16,52.2467,52.1504,52.1793,69565.0
2023-10-06 14:40:00,54.21,54.26,54.17,54.25,28846.0,52.1889,52.2371,52.1504,52.2274,28846.0
2023-10-06 14:45:00,54.25,54.28,54.21,54.23,15864.0,52.2274,52.2563,52.1889,52.2082,15864.0
2023-10-06 14:50:00,54.24,54.24,54.14,54.16,25249.0,52.2178,52.2178,52.1215,52.1408,25249.0
2023-10-06 14:55:00,54.16,54.17,54.03,54.05,31311.0,52.1408,52.1504,52.0156,52.0349,31311.0
2023-10-06 15:00:00,54.05,54.07,53.96,53.98,23016.0,52.0349,52.0541,51.9482,51.9675,23016.0
2023-10-06 15:05:00,53.98,53.99,53.9,53.94,64243.0,51.9675,51.9771,51.8905,51.929,64243.0
2023-10-06 15:10:00,53.93,53.93,53.85,53.86,17047.0,51.9194,51.9194,51.8423,51.852,17047.0
2023-10-06 15:15:00,53.86,53.87,53.76,53.78,18578.0,51.852,51.8616,51.7557,51.7749,18578.0
2023-10-06 15:20:00,53.77,53.82,53.74,53.81,24308.0,51.7653,51.8135,51.7364,51.8038,24308.0
2023-10-06 15:25:00,53.78,53.88,53.7,53.86,53227.0,51.7749,51.8712,51.6979,51.852,53227.0
2023-10-06 15:30:00,53.87,53.96,53.83,53.96,76910.0,51.8616,51.9482,51.8231,51.9482,76910.0
2023-10-06 15:35:00,53.96,54.04,53.96,54.01,41939.0,51.9482,52.0253,51.9482,51.9964,41939.0
2023-10-06 15:40:00,54.02,54.03,53.78,53.79,72159.0,52.006,52.0156,51.7749,51.7846,72159.0
2023-10-06 15:45:00,53.78,53.79,53.65,53.69,69162.0,51.7749,51.7846,51.6498,51.6883,69162.0
2023-10-06 15:50:00,53.67,53.67,53.44,53.46,146346.0,51.6691,51.6691,51.4476,51.4669,146346.0
2023-10-06 15:55:00,53.46,53.57,53.41,53.45,243770.0,51.4669,51.5728,51.4187,51.4573,243770.0
2023-10-09 09:30:00,52.65,52.98,52.5,52.91,110336.0,50.6871,51.0048,50.5427,50.9374,110336.0
2023-10-09 09:35:00,52.91,53.11,52.85,53.0,61731.0,50.9374,51.1299,50.8796,51.024,61731.0
2023-10-09 09:40:00,53.01,53.15,52.98,53.1,28693.0,51.0337,51.1684,51.0048,51.1203,28693.0
2023-10-09 09:45:00,53.1,53.21,52.93,52.94,30675.0,51.1203,51.2262,50.9566,50.9663,30675.0
2023-10-09 09:50:00,52.94,52.94,52.35,52.39,36042.0,50.9663,50.9663,50.3983,50.4368,36042.0
2023-10-09 09:55:00,52.39,52.54,52.31,52.37,70434.0,50.4368,50.5812,50.3598,50.4175,70434.0
2023-10-09 10:00:00,52.37,52.41,52.07,52.08,32124.0,50.4175,50.456,50.1287,50.1383,32124.0
2023-10-09 10:05:00,52.07,52.09,51.94,52.07,80156.0,50.1287,50.148,50.0035,50.1287,80156.0
2023-10-09 10:10:00,52.07,52.14,51.87,51.9,36725.0,50.1287,50.1961,49.9362,49.965,36725.0
2023-10-09 10:15:00,51.9,51.99,51.88,51.93,44118.0,49.965,50.0517,49.9458,49.9939,44118.0
2023-10-09 10:20:00,51.92,52.1,51.87,52.09,64347.0,49.9843,50.1576,49.9362,50.148,64347.0
2023-10-09 10:25:00,52.08,52.23,52.05,52.2,53246.0,50.1383,50.2827,50.1094,50.2539,53246.0
2023-10-09 10:30:00,52.18,52.18,51.56,51.57,55842.0,50.2346,50.2346,49.6377,49.6473,55842.0
2023-10-09 10:35:00,51.58,51.58,51.28,51.3,96070.0,49.657,49.657,49.3682,49.3874,96070.0
2023-10-09 10:40:00,51.3,51.55,51.25,51.53,42365.0,49.3874,49.6281,49.3393,49.6088,42365.0
2023-10-09 10:45:00,51.53,51.63,51.27,51.3,216921.0,49.6088,49.7051,49.3585,49.3874,216921.0
2023-10-09 10:50:00,51.28,51.28,51.12,51.16,78871.0,49.3682,49.3682,49.2141,49.2526,78871.0
2023-10-09 10:55:00,51.14,51.38,51.06,51.36,58056.0,49.2334,49.4644,49.1564,49.4452,58056.0
2023-10-09 11:00:00,51.37,51.81,51.33,51.76,70820.0,49.4548,49.8784,49.4163,49.8303,70820.0
2023-10-09 11:05:00,51.77,51.79,51.48,51.65,77931.0,49.8399,49.8591,49.5607,49.7244,77931.0
2023-10-09 11:10:00,51.63,51.86,51.61,51.78,61185.0,49.7051,49.9265,49.6859,49.8495,61185.0
2023-10-09 11:15:00,51.78,51.82,51.69,51.81,60060.0,49.8495,49.888,49.7629,49.8784,60060.0
2023-10-09 11:20:00,51.82,51.97,51.78,51.94,26219.0,49.888,50.0324,49.8495,50.0035,26219.0
2023-10-09 11:25:00,51.96,52.16,51.95,52.13,80848.0,50.0228,50.2153,50.0132,50.1865,80848.0
2023-10-09 11:30:00,52.14,52.2,52.05,52.07,47461.0,50.1961,50.2539,50.1094,50.1287,47461.0
2023-10-09 11:35:00,52.08,52.1,52.0,52.0,21471.0,50.1383,50.1576,50.0613,50.0613,21471.0
2023-10-09 11:40:00,52.01,52.03,51.89,51.9,28221.0,50.0709,50.0902,49.9554,49.965,28221.0
2023-10-09 11:45:00,51.9,51.96,51.8,51.91,53048.0,49.965,50.0228,49.8688,49.9747,53048.0
2023-10-09 11:50:00,51.9,52.04,51.9,52.01,18857.0,49.965,50.0998,49.965,50.0709,18857.0
2023-10-09 11:55:00,52.02,52.13,51.99,52.11,16884.0,50.0806,50.1865,50.0517,50.1672,16884.0
2023-10-09 12:00:00,52.12,52.17,52.07,52.13,23886.0,50.1768,50.225,50.1287,50.1865,23886.0
2023-10-09 12:05:00,52.12,52.35,52.11,52.31,15121.0,50.1768,50.3983,50.1672,50.3598,15121.0
2023-10-09 12:10:00,52.32,52.35,52.29,52.3,14522.0,50.3694,50.3983,50.3405,50.3501,14522.0
2023-10-09 12:15:00,52.31,52.33,52.27,52.28,16218.0,50.3598,50.379,50.3212,50.3309,16218.0
2023-10-09 12:20:00,52.29,52.32,52.2,52.32,412505.0,50.3405,50.3694,50.2539,50.3694,412505.0
2023-10-09 12:25:00,52.3,52.3,52.19,52.21,20562.0,50.3501,50.3501,50.2442,50.2635,20562.0
2023-10-09 12:30:00,52.2,52.27,52.19,52.26,13560.0,50.2539,50.3212,50.2442,50.3116,13560.0
2023-10-09 12:35:00,52.27,52.32,52.2,52.22,21195.0,50.3212,50.3694,50.2539,50.2731,21195.0
2023-10-09 12:40:00,52.21,52.28,52.16,52.19,31745.0,50.2635,50.3309,50.2153,50.2442,31745.0
2023-10-09 12:45:00,52.19,52.33,52.19,52.33,19789.0,50.2442,50.379,50.2442,50.379,19789.0
2023-10-09 12:50:00,52.34,52.39,52.33,52.35,13223.0,50.3886,50.4368,50.379,50.3983,13223.0
2023-10-09 12:55:00,52.33,52.37,52.32,52.36,16054.0,50.379,50.4175,50.3694,50.4079,16054.0
2023-10-09 13:00:00,52.36,52.38,52.33,52.35,11735.0,50.4079,50.4271,50.379,50.3983,11735.0
2023-10-09 13:05:00,52.35,52.39,52.3,52.35,27784.0,50.3983,50.4368,50.3501,50.3983,27784.0
2023-10-09 13:10:00,52.34,52.35,52.29,52.3,46429.0,50.3886,50.3983,50.3405,50.3501,46429.0
2023-10-09 13:15:00,52.3,52.41,52.29,52.4,47539.0,50.3501,50.456,50.3405,50.4464,47539.0
2023-10-09 13:20:00,52.41,52.55,52.3,52.54,815788.0,50.456,50.5908,50.3501,50.5812,815788.0
2023-10-09 13:25:00,52.54,52.81,52.54,52.8,32012.0,50.5812,50.8411,50.5812,50.8315,32012.0
2023-10-09 13:30:00,52.82,52.88,52.77,52.86,46670.0,50.8507,50.9085,50.8026,50.8892,46670.0
2023-10-09 13:35:00,52.86,52.88,52.79,52.86,30135.0,50.8892,50.9085,50.8219,50.8892,30135.0
2023-10-09 13:40:00,52.87,52.97,52.85,52.97,40684.0,50.8989,50.9951,50.8796,50.9951,40684.0
2023-10-09 13:45:00,52.97,53.06,52.96,53.06,42317.0,50.9951,51.0818,50.9855,51.0818,42317.0
2023-10-09 13:50:00,53.07,53.15,53.07,53.15,21520.0,51.0914,51.1684,51.0914,51.1684,21520.0
2023-10-09 13:55:00,53.14,53.14,53.05,53.05,37885.0,51.1588,51.1588,51.0722,51.0722,37885.0
2023-10-09 14:00:00,53.05,53.12,53.02,53.12,15515.0,51.0722,51.1396,51.0433,51.1396,15515.0
2023-10-09 14:05:00,53.12,53.16,53.1,53.13,36375.0,51.1396,51.1781,51.1203,51.1492,36375.0
2023-10-09 14:10:00,53.13,53.14,53.08,53.1,34154.0,51.1492,51.1588,51.101,51.1203,34154.0
2023-10-09 14:15:00,53.1,53.1,52.99,53.02,35293.0,51.1203,51.1203,51.0144,51.0433,35293.0
2023-10-09 14:20:00,53.02,53.09,53.0,53.07,14404.0,51.0433,51.1107,51.024,51.0914,14404.0
2023-10-09 14:25:00,53.06,53.09,53.05,53.08,21720.0,51.0818,51.1107,51.0722,51.101,21720.0
2023-10-09 14:30:00,53.07,53.08,53.03,53.03,19924.0,51.0914,51.101,51.0529,51.0529,19924.0
2023-10-09 14:35:00,53.04,53.04,52.96,53.0,17483.0,51.0625,51.0625,50.9855,51.024,17483.0
2023-10-09 14:40:00,53.0,53.06,52.98,53.06,24530.0,51.024,51.0818,51.0048,51.0818,24530.0
2023-10-09 14:45:00,53.06,53.15,53.06,53.15,71546.0,51.0818,51.1684,51.0818,51.1684,71546.0
2023-10-09 14:50:00,53.16,53.21,53.16,53.21,11122.0,51.1781,51.2262,51.1781,51.2262,11122.0
2023-10-09 14:55:00,53.22,53.23,52.54,52.62,283749.0,51.2358,51.2455,50.5812,50.6582,283749.0
2023-10-09 15:00:00,52.61,52.64,52.25,52.28,67983.0,50.6486,50.6775,50.302,50.3309,67983.0
2023-10-09 15:05:00,52.28,52.38,52.24,52.34,62329.0,50.3309,50.4271,50.2924,50.3886,62329.0
2023-10-09 15:10:00,52.34,52.39,52.25,52.25,46311.0,50.3886,50.4368,50.302,50.302,46311.0
2023-10-09 15:15:00,52.24,52.32,52.18,52.24,89156.0,50.2924,50.3694,50.2346,50.2924,89156.0
2023-10-09 15:20:00,52.25,52.34,52.23,52.32,33218.0,50.302,50.3886,50.2827,50.3694,33218.0
2023-10-09 15:25:00,52.32,52.4,52.3,52.36,27126.0,50.3694,50.4464,50.3501,50.4079,27126.0
2023-10-09 15:30:00,52.36,52.37,52.21,52.23,43264.0,50.4079,50.4175,50.2635,50.2827,43264.0
2023-10-09 15:35:00,52.23,52.27,52.18,52.25,85255.0,50.2827,50.3212,50.2346,50.302,85255.0
2023-10-09 15:40:00,52.25,52.32,52.2,52.25,113858.0,50.302,50.3694,50.2539,50.302,113858.0
2023-10-09 15:45:00,52.25,52.34,52.2,52.34,166822.0,50.302,50.3886,50.2539,50.3886,166822.0
2023-10-09 15:50:00,52.33,52.35,52.26,52.33,276296.0,50.379,50.3983,50.3116,50.379,276296.0
2023-10-09 15:55:00,52.33,52.34,52.2,52.29,429661.0,50.379,50.3886,50.2539,50.3405,429661.0
2023-10-10 09:30:00,52.29,52.53,52.29,52.41,155696.0,50.3405,50.5716,50.3405,50.456,155696.0
2023-10-10 09:35:00,52.38,52.45,52.04,52.19,221270.0,50.4271,50.4945,50.0998,50.2442,221270.0
2023-10-10 09:40:00,52.25,52.3,52.17,52.2,113486.0,50.302,50.3501,50.225,50.2539,113486.0
2023-10-10 09:45:00,52.19,52.38,52.18,52.35,94932.0,50.2442,50.4271,50.2346,50.3983,94932.0
2023-10-10 09:50:00,52.37,52.86,52.36,52.68,44482.0,50.4175,50.8892,50.4079,50.716,44482.0
2023-10-10 09:55:00,52.68,52.76,52.66,52.74,72503.0,50.716,50.793,50.6967,50.7737,72503.0
2023-10-10 10:00:00,52.75,52.84,52.68,52.8,149885.0,50.7834,50.87,50.716,50.8315,149885.0
2023-10-10 10:05:00,52.81,53.14,52.81,53.1,208731.0,50.8411,51.1588,50.8411,51.1203,208731.0
2023-10-10 10:10:00,53.1,53.25,53.06,53.23,108460.0,51.1203,51.2647,51.0818,51.2455,108460.0
2023-10-10 10:15:00,53.23,53.36,53.15,53.21,54443.0,51.2455,51.3706,51.1684,51.2262,54443.0
2023-10-10 10:20:00,53.2,53.22,53.16,53.16,44549.0,51.2166,51.2358,51.1781,51.1781,44549.0
2023-10-10 10:25:00,53.18,53.22,53.11,53.15,123588.0,51.1973,51.2358,51.1299,51.1684,123588.0
2023-10-10 10:30:00,53.15,53.23,53.12,53.19,62797.0,51.1684,51.2455,51.1396,51.2069,62797.0
2023-10-10 10:35:00,53.19,53.2,53.12,53.18,134087.0,51.2069,51.2166,51.1396,51.1973,134087.0
2023-10-10 10:40:00,53.18,53.21,53.0,53.02,61883.0,51.1973,51.2262,51.024,51.0433,61883.0
2023-10-10 10:45:00,53.02,53.02,52.92,52.94,36761.0,51.0433,51.0433,50.947,50.9663,36761.0
2023-10-10 10:50:00,52.93,53.05,52.85,53.0,436378.0,50.9566,51.0722,50.8796,51.024,436378.0
2023-10-10 10:55:00,52.98,53.05,52.97,52.99,45867.0,51.0048,51.0722,50.9951,51.0144,45867.0
2023-10-10 11:00:00,52.98,53.08,52.91,53.07,131474.0,51.0048,51.101,50.9374,51.0914,131474.0
2023-10-10 11:05:00,53.07,53.09,52.98,53.04,106532.0,51.0914,51.1107,51.0048,51.0625,106532.0
2023-10-10 11:10:00,53.04,53.22,53.01,53.16,168286.0,51.0625,51.2358,51.0337,51.1781,168286.0
2023-10-10 11:15:00,53.15,53.24,53.13,53.21,105504.0,51.1684,51.2551,51.1492,51.2262,105504.0
2023-10-10 11:20:00,53.21,53.24,53.16,53.18,74811.0,51.2262,51.2551,51.1781,51.1973,74811.0
2023-10-10 11:25:00,53.18,53.18,53.05,53.07,36004.0,51.1973,51.1973,51.0722,51.0914,36004.0
2023-10-10 11:30:00,53.07,53.11,53.02,53.06,59497.0,51.0914,51.1299,51.0433,51.0818,59497.0
2023-10-10 11:35:00,53.07,53.08,52.97,53.03,67688.0,51.0914,51.101,50.9951,51.0529,67688.0
2023-10-10 11:40:00,53.02,53.05,53.0,53.01,25829.0,51.0433,51.0722,51.024,51.0337,25829.0
2023-10-10 11:45:00,53.01,53.09,52.99,53.06,88530.0,51.0337,51.1107,51.0144,51.0818,88530.0
2023-10-10 11:50:00,53.08,53.14,53.08,53.13,29753.0,51.101,51.1588,51.101,51.1492,29753.0
2023-10-10 11:55:00,53.14,53.22,53.13,53.21,59875.0,51.1588,51.2358,51.1492,51.2262,59875.0
2023-10-10 12:00:00,53.22,53.35,53.21,53.35,54251.0,51.2358,51.361,51.2262,51.361,54251.0
2023-10-10 12:05:00,53.33,53.35,53.27,53.35,26179.0,51.3417,51.361,51.284,51.361,26179.0
2023-10-10 12:10:00,53.35,53.4,53.33,53.38,44619.0,51.361,51.4091,51.3417,51.3899,44619.0
2023-10-10 12:15:00,53.38,53.38,53.34,53.37,28897.0,51.3899,51.3899,51.3514,51.3802,28897.0
2023-10-10 12:20:00,53.37,53.38,53.28,53.28,53633.0,51.3802,51.3899,51.2936,51.2936,53633.0
2023-10-10 12:25:00,53.28,53.32,53.28,53.29,31329.0,51.2936,51.3321,51.2936,51.3032,31329.0
2023-10-10 12:30:00,53.3,53.36,53.29,53.34,30690.0,51.3128,51.3706,51.3032,51.3514,30690.0
2023-10-10 12:35:00,53.35,53.4,53.3,53.39,81196.0,51.361,51.4091,51.3128,51.3995,81196.0
2023-10-10 12:40:00,53.4,53.4,53.34,53.4,47749.0,51.4091,51.4091,51.3514,51.4091,47749.0
2023-10-10 12:45:00,53.4,53.4,53.33,53.34,31459.0,51.4091,51.4091,51.3417,51.3514,31459.0
2023-10-10 12:50:00,53.35,53.35,53.31,53.34,32297.0,51.361,51.361,51.3225,51.3514,32297.0
2023-10-10 12:55:00,53.33,53.36,53.31,53.36,21691.0,51.3417,51.3706,51.3225,51.3706,21691.0
2023-10-10 13:00:00,53.35,53.35,53.1,53.1,45610.0,51.361,51.361,51.1203,51.1203,45610.0
2023-10-10 13:05:00,53.09,53.13,52.99,53.01,30592.0,51.1107,51.1492,51.0144,51.0337,30592.0
2023-10-10 13:10:00,53.0,53.02,52.97,53.0,26791.0,51.024,51.0433,50.9951,51.024,26791.0
2023-10-10 13:15:00,52.99,53.04,52.97,53.02,32851.0,51.0144,51.0625,50.9951,51.0433,32851.0
2023-10-10 13:20:00,53.01,53.07,53.0,53.05,51351.0,51.0337,51.0914,51.024,51.0722,51351.0
2023-10-10 13:25:00,53.05,53.1,53.01,53.05,29770.0,51.0722,51.1203,51.0337,51.0722,29770.0
2023-10-10 13:30:00,53.04,53.05,53.02,53.04,23326.0,51.0625,51.0722,51.0433,51.0625,23326.0
2023-10-10 13:35:00,53.04,53.15,53.01,53.15,62221.0,51.0625,51.1684,51.0337,51.1684,62221.0
2023-10-10 13:40:00,53.17,53.2,53.15,53.17,31364.0,51.1877,51.2166,51.1684,51.1877,31364.0
2023-10-10 13:45:00,53.18,53.18,53.15,53.16,22767.0,51.1973,51.1973,51.1684,51.1781,22767.0
2023-10-10 13:50:00,53.16,53.27,53.13,53.27,99120.0,51.1781,51.284,51.1492,51.284,99120.0
2023-10-10 13:55:00,53.29,53.34,53.28,53.29,21905.0,51.3032,51.3514,51.2936,51.3032,21905.0
2023-10-10 14:00:00,53.29,53.29,53.22,53.24,23452.0,51.3032,51.3032,51.2358,51.2551,23452.0
2023-10-10 14:05:00,53.23,53.23,53.17,53.2,30870.0,51.2455,51.2455,51.1877,51.2166,30870.0
2023-10-10 14:10:00,53.19,53.2,53.12,53.12,15359.0,51.2069,51.2166,51.1396,51.1396,15359.0
2023-10-10 14:15:00,53.11,53.11,53.06,53.08,20979.0,51.1299,51.1299,51.0818,51.101,20979.0
2023-10-10 14:20:00,53.08,53.09,53.03,53.03,23129.0,51.101,51.1107,51.0529,51.0529,23129.0
2023-10-10 14:25:00,53.02,53.03,52.93,52.96,67855.0,51.0433,51.0529,50.9566,50.9855,67855.0
2023-10-10 14:30:00,52.96,53.01,52.95,53.01,20697.0,50.9855,51.0337,50.9759,51.0337,20697.0
2023-10-10 14:35:00,53.01,53.02,52.94,53.0,35005.0,51.0337,51.0433,50.9663,51.024,35005.0
2023-10-10 14:40:00,53.0,53.01,52.94,53.0,27438.0,51.024,51.0337,50.9663,51.024,27438.0
2023-10-10 14:45:00,53.0,53.06,52.99,53.01,31080.0,51.024,51.0818,51.0144,51.0337,31080.0
2023-10-10 14:50:00,53.01,53.01,52.94,52.95,21988.0,51.0337,51.0337,50.9663,50.9759,21988.0
2023-10-10 14:55:00,52.95,52.95,52.79,52.84,23138.0,50.9759,50.9759,50.8219,50.87,23138.0
2023-10-10 15:00:00,52.84,52.88,52.81,52.87,25614.0,50.87,50.9085,50.8411,50.8989,25614.0
2023-10-10 15:05:00,52.88,52.91,52.85,52.9,20061.0,50.9085,50.9374,50.8796,50.9278,20061.0
2023-10-10 15:10:00,52.9,53.02,52.89,52.97,70644.0,50.9278,51.0433,50.9181,50.9951,70644.0
2023-10-10 15:15:00,52.98,53.01,52.95,52.98,38903.0,51.0048,51.0337,50.9759,51.0048,38903.0
2023-10-10 15:20:00,52.98,52.99,52.94,52.99,33809.0,51.0048,51.0144,50.9663,51.0144,33809.0
2023-10-10 15:25:00,52.99,53.01,52.95,52.96,62688.0,51.0144,51.0337,50.9759,50.9855,62688.0
2023-10-10 15:30:00,52.96,52.98,52.93,52.96,48914.0,50.9855,51.0048,50.9566,50.9855,48914.0
2023-10-10 15:35:00,52.95,53.06,52.93,53.05,74495.0,50.9759,51.0818,50.9566,51.0722,74495.0
2023-10-10 15:40:00,53.05,53.07,52.99,53.02,73851.0,51.0722,51.0914,51.0144,51.0433,73851.0
2023-10-10 15:45:00,53.01,53.03,52.86,53.0,118401.0,51.0337,51.0529,50.8892,51.024,118401.0
2023-10-10 15:50:00,52.99,53.08,52.99,53.08,166025.0,51.0144,51.101,51.0144,51.101,166025.0
2023-10-10 15:55:00,53.07,53.1,52.93,53.09,544079.0,51.0914,51.1203,50.9566,51.1107,544079.0
2023-10-11 09:30:00,53.25,53.6,53.23,53.36,46581.0,51.2647,51.6017,51.2455,51.3706,46581.0
2023-10-11 09:35:00,53.39,53.41,53.19,53.34,15818.0,51.3995,51.4187,51.2069,51.3514,15818.0
2023-10-11 09:40:00,53.3,53.54,53.3,53.45,13529.0,51.3128,51.5439,51.3128,51.4573,13529.0
2023-10-11 09:45:00,53.5,53.51,53.41,53.44,16609.0,51.5054,51.515,51.4187,51.4476,16609.0
2023-10-11 09:50:00,53.41,53.43,53.19,53.24,14486.0,51.4187,51.438,51.2069,51.2551,14486.0
2023-10-11 09:55:00,53.25,53.37,53.24,53.35,10309.0,51.2647,51.3802,51.2551,51.361,10309.0
2023-10-11 10:00:00,53.36,53.65,53.35,53.58,52970.0,51.3706,51.6498,51.361,51.5824,52970.0
2023-10-11 10:05:00,53.58,53.6,53.53,53.55,13623.0,51.5824,51.6017,51.5343,51.5535,13623.0
2023-10-11 10:10:00,53.55,53.55,53.19,53.2,96616.0,51.5535,51.5535,51.2069,51.2166,96616.0
2023-10-11 10:15:00,53.18,53.25,53.13,53.2,34791.0,51.1973,51.2647,51.1492,51.2166,34791.0
2023-10-11 10:20:00,53.21,53.24,53.15,53.17,10217.0,51.2262,51.2551,51.1684,51.1877,10217.0
2023-10-11 10:25:00,53.18,53.22,53.15,53.21,5504.0,51.1973,51.2358,51.1684,51.2262,5504.0
2023-10-11 10:30:00,53.23,53.26,53.17,53.2,10296.0,51.2455,51.2743,51.1877,51.2166,10296.0
2023-10-11 10:35:00,53.19,53.21,53.14,53.18,16492.0,51.2069,51.2262,51.1588,51.1973,16492.0
2023-10-11 10:40:00,53.17,53.19,53.13,53.16,17769.0,51.1877,51.2069,51.1492,51.1781,17769.0
2023-10-11 10:45:00,53.16,53.16,53.12,53.15,13240.0,51.1781,51.1781,51.1396,51.1684,13240.0
2023-10-11 10:50:00,53.15,53.23,53.15,53.16,18052.0,51.1684,51.2455,51.1684,51.1781,18052.0
2023-10-11 10:55:00,53.16,53.25,53.15,53.24,7697.0,51.1781,51.2647,51.1684,51.2551,7697.0
2023-10-11 11:00:00,53.26,53.28,53.25,53.28,6540.0,51.2743,51.2936,51.2647,51.2936,6540.0
2023-10-11 11:05:00,53.28,53.36,53.22,53.24,15098.0,51.2936,51.3706,51.2358,51.2551,15098.0
2023-10-11 11:10:00,53.25,53.27,53.09,53.09,15616.0,51.2647,51.284,51.1107,51.1107,15616.0
2023-10-11 11:15:00,53.08,53.08,52.94,52.95,21248.0,51.101,51.101,50.9663,50.9759,21248.0
2023-10-11 11:20:00,52.93,53.04,52.92,52.99,23977.0,50.9566,51.0625,50.947,51.0144,23977.0
2023-10-11 11:25:00,52.98,53.04,52.97,53.03,13772.0,51.0048,51.0625,50.9951,51.0529,13772.0
2023-10-11 11:30:00,53.04,53.11,53.04,53.1,10491.0,51.0625,51.1299,51.0625,51.1203,10491.0
2023-10-11 11:35:00,53.1,53.12,53.08,53.12,7120.0,51.1203,51.1396,51.101,51.1396,7120.0
2023-10-11 11:40:00,53.13,53.13,53.08,53.09,10945.0,51.1492,51.1492,51.101,51.1107,10945.0
2023-10-11 11:45:00,53.11,53.13,53.08,53.1,7675.0,51.1299,51.1492,51.101,51.1203,7675.0
2023-10-11 11:50:00,53.1,53.14,53.07,53.07,17166.0,51.1203,51.1588,51.0914,51.0914,17166.0
2023-10-11 11:55:00,53.07,53.1,53.05,53.05,17967.0,51.0914,51.1203,51.0722,51.0722,17967.0
2023-10-11 12:00:00,53.05,53.12,53.05,53.11,7070.0,51.0722,51.1396,51.0722,51.1299,7070.0
2023-10-11 12:05:00,53.1,53.2,53.08,53.18,11271.0,51.1203,51.2166,51.101,51.1973,11271.0
2023-10-11 12:10:00,53.19,53.19,53.06,53.06,13635.0,51.2069,51.2069,51.0818,51.0818,13635.0
2023-10-11 12:15:00,53.06,53.07,53.03,53.04,5519.0,51.0818,51.0914,51.0529,51.0625,5519.0
2023-10-11 12:20:00,53.05,53.07,52.99,52.99,16320.0,51.0722,51.0914,51.0144,51.0144,16320.0
2023-10-11 12:25:00,52.99,52.99,52.92,52.93,11250.0,51.0144,51.0144,50.947,50.9566,11250.0
2023-10-11 12:30:00,52.92,52.97,52.92,52.95,7216.0,50.947,50.9951,50.947,50.9759,7216.0
2023-10-11 12:35:00,52.95,53.01,52.94,52.94,9833.0,50.9759,51.0337,50.9663,50.9663,9833.0
2023-10-11 12:40:00,52.96,53.02,52.95,53.0,24820.0,50.9855,51.0433,50.9759,51.024,24820.0
2023-10-11 12:45:00,53.0,53.0,52.95,52.95,12840.0,51.024,51.024,50.9759,50.9759,12840.0
2023-10-11 12:50:00,52.95,52.95,52.78,52.8,29029.0,50.9759,50.9759,50.8122,50.8315,29029.0
2023-10-11 12:55:00,52.8,52.88,52.8,52.86,5941.0,50.8315,50.9085,50.8315,50.8892,5941.0
2023-10-11 13:00:00,52.87,52.91,52.85,52.89,6371.0,50.8989,50.9374,50.8796,50.9181,6371.0
2023-10-11 13:05:00,52.9,52.96,52.89,52.89,6787.0,50.9278,50.9855,50.9181,50.9181,6787.0
2023-10-11 13:10:00,52.89,52.91,52.85,52.85,5375.0,50.9181,50.9374,50.8796,50.8796,5375.0
2023-10-11 13:15:00,52.84,52.84,52.64,52.64,10705.0,50.87,50.87,50.6775,50.6775,10705.0
2023-10-11 13:20:00,52.64,52.67,52.63,52.66,9526.0,50.6775,50.7063,50.6678,50.6967,9526.0
2023-10-11 13:25:00,52.66,52.69,52.59,52.59,9928.0,50.6967,50.7256,50.6293,50.6293,9928.0
2023-10-11 13:30:00,52.58,52.62,52.55,52.59,6983.0,50.6197,50.6582,50.5908,50.6293,6983.0
2023-10-11 13:35:00,52.58,52.62,52.57,52.62,7558.0,50.6197,50.6582,50.6101,50.6582,7558.0
2023-10-11 13:40:00,52.62,52.71,52.62,52.71,11287.0,50.6582,50.7448,50.6582,50.7448,11287.0
2023-10-11 13:45:00,52.7,52.71,52.63,52.65,7719.0,50.7352,50.7448,50.6678,50.6871,7719.0
2023-10-11 13:50:00,52.65,52.72,52.65,52.68,8911.0,50.6871,50.7545,50.6871,50.716,8911.0
2023-10-11 13:55:00,52.67,52.72,52.67,52.71,5739.0,50.7063,50.7545,50.7063,50.7448,5739.0
2023-10-11 14:00:00,52.72,52.78,52.7,52.7,8609.0,50.7545,50.8122,50.7352,50.7352,8609.0
2023-10-11 14:05:00,52.7,52.7,52.66,52.67,4172.0,50.7352,50.7352,50.6967,50.7063,4172.0
2023-10-11 14:10:00,52.67,52.72,52.66,52.69,6935.0,50.7063,50.7545,50.6967,50.7256,6935.0
2023-10-11 14:15:00,52.7,52.74,52.69,52.71,5069.0,50.7352,50.7737,50.7256,50.7448,5069.0
2023-10-11 14:20:00,52.71,52.81,52.71,52.81,10018.0,50.7448,50.8411,50.7448,50.8411,10018.0
2023-10-11 14:25:00,52.8,52.84,52.8,52.8,13095.0,50.8315,50.87,50.8315,50.8315,13095.0
2023-10-11 14:30:00,52.82,52.87,52.8,52.85,23226.0,50.8507,50.8989,50.8315,50.8796,23226.0
2023-10-11 14:35:00,52.85,52.87,52.82,52.82,6628.0,50.8796,50.8989,50.8507,50.8507,6628.0
2023-10-11 14:40:00,52.81,52.88,52.81,52.83,14672.0,50.8411,50.9085,50.8411,50.8604,14672.0
2023-10-11 14:45:00,52.84,52.91,52.81,52.91,10106.0,50.87,50.9374,50.8411,50.9374,10106.0
2023-10-11 14:50:00,52.92,52.92,52.89,52.89,10536.0,50.947,50.947,50.9181,50.9181,10536.0
2023-10-11 14:55:00,52.89,52.9,52.83,52.85,12784.0,50.9181,50.9278,50.8604,50.8796,12784.0
2023-10-11 15:00:00,52.85,52.91,52.85,52.9,13887.0,50.8796,50.9374,50.8796,50.9278,13887.0
2023-10-11 15:05:00,52.9,52.93,52.87,52.9,20123.0,50.9278,50.9566,50.8989,50.9278,20123.0
2023-10-11 15:10:00,52.9,52.95,52.89,52.92,16596.0,50.9278,50.9759,50.9181,50.947,16596.0
2023-10-11 15:15:00,52.91,52.94,52.87,52.94,13489.0,50.9374,50.9663,50.8989,50.9663,13489.0
2023-10-11 15:20:00,52.95,53.0,52.94,53.0,14768.0,50.9759,51.024,50.9663,51.024,14768.0
2023-10-11 15:25:00,52.99,53.08,52.99,53.06,23101.0,51.0144,51.101,51.0144,51.0818,23101.0
2023-10-11 15:30:00,53.05,53.06,52.99,53.0,24228.0,51.0722,51.0818,51.0144,51.024,24228.0
2023-10-11 15:35:00,53.0,53.06,52.94,53.06,30177.0,51.024,51.0818,50.9663,51.0818,30177.0
2023-10-11 15:40:00,53.05,53.07,53.03,53.06,32029.0,51.0722,51.0914,51.0529,51.0818,32029.0
2023-10-11 15:45:00,53.06,53.17,53.04,53.1,62766.0,51.0818,51.1877,51.0625,51.1203,62766.0
2023-10-11 15:50:00,53.1,53.15,53.07,53.13,67073.0,51.1203,51.1684,51.0914,51.1492,67073.0
2023-10-11 15:55:00,53.13,53.14,53.08,53.1,133970.0,51.1492,51.1588,51.101,51.1203,133970.0
2023-10-12 09:30:00,52.83,52.87,52.55,52.79,40415.0,50.8604,50.8989,50.5908,50.8219,40415.0
2023-10-12 09:35:00,52.68,52.73,52.46,52.5,16099.0,50.716,50.7641,50.5042,50.5427,16099.0
2023-10-12 09:40:00,52.44,52.44,52.2,52.24,9096.0,50.4849,50.4849,50.2539,50.2924,9096.0
2023-10-12 09:45:00,52.23,52.33,52.11,52.23,18791.0,50.2827,50.379,50.1672,50.2827,18791.0
2023-10-12 09:50:00,52.25,52.41,52.24,52.28,14976.0,50.302,50.456,50.2924,50.3309,14976.0
2023-10-12 09:55:00,52.24,52.27,52.13,52.18,8471.0,50.2924,50.3212,50.1865,50.2346,8471.0
2023-10-12 10:00:00,52.18,52.21,51.96,52.04,11134.0,50.2346,50.2635,50.0228,50.0998,11134.0
2023-10-12 10:05:00,52.03,52.13,52.02,52.07,10178.0,50.0902,50.1865,50.0806,50.1287,10178.0
2023-10-12 10:10:00,52.07,52.11,52.03,52.05,7727.0,50.1287,50.1672,50.0902,50.1094,7727.0
2023-10-12 10:15:00,52.03,52.17,51.97,52.15,11142.0,50.0902,50.225,50.0324,50.2057,11142.0
2023-10-12 10:20:00,52.14,52.15,52.03,52.11,18510.0,50.1961,50.2057,50.0902,50.1672,18510.0
2023-10-12 10:25:00,52.11,52.32,52.11,52.31,35745.0,50.1672,50.3694,50.1672,50.3598,35745.0
2023-10-12 10:30:00,52.33,52.37,52.31,52.34,15309.0,50.379,50.4175,50.3598,50.3886,15309.0
2023-10-12 10:35:00,52.35,52.38,52.32,52.35,10988.0,50.3983,50.4271,50.3694,50.3983,10988.0
2023-10-12 10:40:00,52.36,52.4,52.26,52.26,9505.0,50.4079,50.4464,50.3116,50.3116,9505.0
2023-10-12 10:45:00,52.27,52.32,52.27,52.29,9333.0,50.3212,50.3694,50.3212,50.3405,9333.0
2023-10-12 10:50:00,52.3,52.39,52.29,52.36,23308.0,50.3501,50.4368,50.3405,50.4079,23308.0
2023-10-12 10:55:00,52.36,52.37,52.3,52.3,7235.0,50.4079,50.4175,50.3501,50.3501,7235.0
2023-10-12 11:00:00,52.32,52.33,52.28,52.28,6868.0,50.3694,50.379,50.3309,50.3309,6868.0
2023-10-12 11:05:00,52.28,52.31,52.17,52.2,19341.0,50.3309,50.3598,50.225,50.2539,19341.0
2023-10-12 11:10:00,52.21,52.26,52.2,52.23,8502.0,50.2635,50.3116,50.2539,50.2827,8502.0
2023-10-12 11:15:00,52.23,52.29,52.22,52.25,7088.0,50.2827,50.3405,50.2731,50.302,7088.0
2023-10-12 11:20:00,52.23,52.35,52.23,52.35,9913.0,50.2827,50.3983,50.2827,50.3983,9913.0
2023-10-12 11:25:00,52.35,52.38,52.29,52.3,6977.0,50.3983,50.4271,50.3405,50.3501,6977.0
2023-10-12 11:30:00,52.3,52.31,52.14,52.21,13416.0,50.3501,50.3598,50.1961,50.2635,13416.0
2023-10-12 11:35:00,52.2,52.22,52.17,52.22,6445.0,50.2539,50.2731,50.225,50.2731,6445.0
2023-10-12 11:40:00,52.21,52.21,52.09,52.1,7892.0,50.2635,50.2635,50.148,50.1576,7892.0
2023-10-12 11:45:00,52.09,52.11,52.04,52.06,9145.0,50.148,50.1672,50.0998,50.1191,9145.0
2023-10-12 11:50:00,52.05,52.11,52.04,52.11,5701.0,50.1094,50.1672,50.0998,50.1672,5701.0
2023-10-12 11:55:00,52.11,52.18,52.1,52.18,6215.0,50.1672,50.2346,50.1576,50.2346,6215.0
2023-10-12 12:00:00,52.23,52.27,52.17,52.17,3239.0,50.2827,50.3212,50.225,50.225,3239.0
2023-10-12 12:05:00,52.18,52.23,52.17,52.23,9360.0,50.2346,50.2827,50.225,50.2827,9360.0
2023-10-12 12:10:00,52.24,52.27,52.21,52.26,8421.0,50.2924,50.3212,50.2635,50.3116,8421.0
2023-10-12 12:15:00,52.27,52.39,52.26,52.36,10575.0,50.3212,50.4368,50.3116,50.4079,10575.0
2023-10-12 12:20:00,52.36,52.42,52.31,52.39,10194.0,50.4079,50.4657,50.3598,50.4368,10194.0
2023-10-12 12:25:00,52.39,52.42,52.32,52.36,18234.0,50.4368,50.4657,50.3694,50.4079,18234.0
2023-10-12 12:30:00,52.38,52.42,52.36,52.41,11594.0,50.4271,50.4657,50.4079,50.456,11594.0
2023-10-12 12:35:00,52.41,52.48,52.4,52.41,18163.0,50.456,50.5234,50.4464,50.456,18163.0
2023-10-12 12:40:00,52.41,52.41,52.31,52.31,3840.0,50.456,50.456,50.3598,50.3598,3840.0
2023-10-12 12:45:00,52.33,52.35,52.27,52.27,6675.0,50.379,50.3983,50.3212,50.3212,6675.0
2023-10-12 12:50:00,52.26,52.28,52.22,52.22,7027.0,50.3116,50.3309,50.2731,50.2731,7027.0
2023-10-12 12:55:00,52.22,52.28,52.18,52.25,13799.0,50.2731,50.3309,50.2346,50.302,13799.0
2023-10-12 13:00:00,52.24,52.24,52.02,52.04,13595.0,50.2924,50.2924,50.0806,50.0998,13595.0
2023-10-12 13:05:00,52.03,52.04,51.85,51.89,13382.0,50.0902,50.0998,49.9169,49.9554,13382.0
2023-10-12 13:10:00,51.87,51.9,51.84,51.88,7733.0,49.9362,49.965,49.9073,49.9458,7733.0
2023-10-12 13:15:00,51.87,51.89,51.71,51.71,35843.0,49.9362,49.9554,49.7821,49.7821,35843.0
2023-10-12 13:20:00,51.71,51.75,51.71,51.74,12421.0,49.7821,49.8206,49.7821,49.811,12421.0
2023-10-12 13:25:00,51.73,51.75,51.68,51.7,14041.0,49.8014,49.8206,49.7532,49.7725,14041.0
2023-10-12 13:30:00,51.69,51.75,51.64,51.69,17077.0,49.7629,49.8206,49.7147,49.7629,17077.0
2023-10-12 13:35:00,51.7,51.86,51.69,51.69,43693.0,49.7725,49.9265,49.7629,49.7629,43693.0
2023-10-12 13:40:00,51.71,51.73,51.63,51.63,20007.0,49.7821,49.8014,49.7051,49.7051,20007.0
2023-10-12 13:45:00,51.65,51.75,51.64,51.68,55114.0,49.7244,49.8206,49.7147,49.7532,55114.0
2023-10-12 13:50:00,51.69,51.69,51.55,51.58,13051.0,49.7629,49.7629,49.6281,49.657,13051.0
2023-10-12 13:55:00,51.57,51.59,51.46,51.47,29390.0,49.6473,49.6666,49.5414,49.5511,29390.0
2023-10-12 14:00:00,51.47,51.52,51.45,51.45,20240.0,49.5511,49.5992,49.5318,49.5318,20240.0
2023-10-12 14:05:00,51.43,51.45,51.29,51.32,91725.0,49.5126,49.5318,49.3778,49.4067,91725.0
2023-10-12 14:10:00,51.33,51.39,51.23,51.24,44119.0,49.4163,49.4741,49.32,49.3296,44119.0
2023-10-12 14:15:00,51.25,51.33,51.18,51.33,32875.0,49.3393,49.4163,49.2719,49.4163,32875.0
2023-10-12 14:20:00,51.32,51.4,51.27,51.38,17454.0,49.4067,49.4837,49.3585,49.4644,17454.0
2023-10-12 14:25:00,51.38,51.4,51.33,51.38,14008.0,49.4644,49.4837,49.4163,49.4644,14008.0
2023-10-12 14:30:00,51.38,51.47,51.37,51.46,23840.0,49.4644,49.5511,49.4548,49.5414,23840.0
2023-10-12 14:35:00,51.47,51.47,51.3,51.32,20055.0,49.5511,49.5511,49.3874,49.4067,20055.0
2023-10-12 14:40:00,51.31,51.36,51.3,51.35,15627.0,49.397,49.4452,49.3874,49.4355,15627.0
2023-10-12 14:45:00,51.36,51.46,51.33,51.46,16454.0,49.4452,49.5414,49.4163,49.5414,16454.0
2023-10-12 14:50:00,51.46,51.47,51.37,51.38,25225.0,49.5414,49.5511,49.4548,49.4644,25225.0
2023-10-12 14:55:00,51.39,51.39,51.32,51.37,52643.0,49.4741,49.4741,49.4067,49.4548,52643.0
2023-10-12 15:00:00,51.37,51.39,51.32,51.32,20336.0,49.4548,49.4741,49.4067,49.4067,20336.0
2023-10-12 15:05:00,51.32,51.4,51.28,51.39,34547.0,49.4067,49.4837,49.3682,49.4741,34547.0
2023-10-12 15:10:00,51.4,51.45,51.36,51.4,36777.0,49.4837,49.5318,49.4452,49.4837,36777.0
2023-10-12 15:15:00,51.39,51.55,51.3,51.55,45373.0,49.4741,49.6281,49.3874,49.6281,45373.0
2023-10-12 15:20:00,51.55,51.56,51.48,51.49,20621.0,49.6281,49.6377,49.5607,49.5703,20621.0
2023-10-12 15:25:00,51.48,51.49,51.4,51.48,37867.0,49.5607,49.5703,49.4837,49.5607,37867.0
2023-10-12 15:30:00,51.48,51.63,51.47,51.6,33057.0,49.5607,49.7051,49.5511,49.6762,33057.0
2023-10-12 15:35:00,51.6,51.63,51.56,51.63,34473.0,49.6762,49.7051,49.6377,49.7051,34473.0
2023-10-12 15:40:00,51.64,51.66,51.52,51.52,49156.0,49.7147,49.734,49.5992,49.5992,49156.0
2023-10-12 15:45:00,51.52,51.65,51.51,51.64,68312.0,49.5992,49.7244,49.5896,49.7147,68312.0
2023-10-12 15:50:00,51.65,51.71,51.6,51.65,132017.0,49.7244,49.7821,49.6762,49.7244,132017.0
2023-10-12 15:55:00,51.65,51.65,51.55,51.6,246958.0,49.7244,49.7244,49.6281,49.6762,246958.0
2023-10-13 09:30:00,51.36,51.76,51.28,51.71,46830.0,49.4452,49.8303,49.3682,49.7821,46830.0
2023-10-13 09:35:00,51.66,51.85,51.54,51.57,13544.0,49.734,49.9169,49.6185,49.6473,13544.0
2023-10-13 09:40:00,51.54,51.92,51.54,51.85,28539.0,49.6185,49.9843,49.6185,49.9169,28539.0
2023-10-13 09:45:00,51.87,51.94,51.78,51.85,13023.0,49.9362,50.0035,49.8495,49.9169,13023.0
2023-10-13 09:50:00,51.86,52.0,51.81,51.95,32688.0,49.9265,50.0613,49.8784,50.0132,32688.0
2023-10-13 09:55:00,51.97,52.11,51.94,52.09,8266.0,50.0324,50.1672,50.0035,50.148,8266.0
2023-10-13 10:00:00,52.06,52.13,51.98,52.08,28959.0,50.1191,50.1865,50.0421,50.1383,28959.0
2023-10-13 10:05:00,52.11,52.19,52.06,52.08,19587.0,50.1672,50.2442,50.1191,50.1383,19587.0
2023-10-13 10:10:00,52.08,52.14,51.92,51.92,20708.0,50.1383,50.1961,49.9843,49.9843,20708.0
2023-10-13 10:15:00,51.92,51.92,51.81,51.83,27839.0,49.9843,49.9843,49.8784,49.8977,27839.0
2023-10-13 10:20:00,51.83,52.07,51.82,52.0,31948.0,49.8977,50.1287,49.888,50.0613,31948.0
2023-10-13 10:25:00,52.01,52.03,51.88,51.96,20708.0,50.0709,50.0902,49.9458,50.0228,20708.0
2023-10-13 10:30:00,51.98,52.16,51.93,52.15,30896.0,50.0421,50.2153,49.9939,50.2057,30896.0
2023-10-13 10:35:00,52.15,52.23,52.08,52.08,16628.0,50.2057,50.2827,50.1383,50.1383,16628.0
2023-10-13 10:40:00,52.09,52.13,52.04,52.12,12111.0,50.148,50.1865,50.0998,50.1768,12111.0
2023-10-13 10:45:00,52.11,52.16,52.02,52.06,20897.0,50.1672,50.2153,50.0806,50.1191,20897.0
2023-10-13 10:50:00,52.07,52.09,52.01,52.02,21894.0,50.1287,50.148,50.0709,50.0806,21894.0
2023-10-13 10:55:00,52.04,52.06,51.99,52.0,33049.0,50.0998,50.1191,50.0517,50.0613,33049.0
2023-10-13 11:00:00,52.01,52.01,51.81,51.89,127628.0,50.0709,50.0709,49.8784,49.9554,127628.0
2023-10-13 11:05:00,51.91,51.93,51.78,51.84,26448.0,49.9747,49.9939,49.8495,49.9073,26448.0
2023-10-13 11:10:00,51.85,51.98,51.85,51.96,13994.0,49.9169,50.0421,49.9169,50.0228,13994.0
2023-10-13 11:15:00,51.97,52.09,51.91,52.07,20012.0,50.0324,50.148,49.9747,50.1287,20012.0
2023-10-13 11:20:00,52.06,52.11,51.97,51.97,15107.0,50.1191,50.1672,50.0324,50.0324,15107.0
2023-10-13 11:25:00,51.98,51.99,51.86,51.97,7757.0,50.0421,50.0517,49.9265,50.0324,7757.0
2023-10-13 11:30:00,51.97,51.99,51.92,51.92,20830.0,50.0324,50.0517,49.9843,49.9843,20830.0
2023-10-13 11:35:00,51.95,51.99,51.91,51.92,17722.0,50.0132,50.0517,49.9747,49.9843,17722.0
2023-10-13 11:40:00,51.92,51.92,51.85,51.9,24403.0,49.9843,49.9843,49.9169,49.965,24403.0
2023-10-13 11:45:00,51.9,51.97,51.89,51.94,30156.0,49.965,50.0324,49.9554,50.0035,30156.0
2023-10-13 11:50:00,51.95,51.95,51.8,51.81,12724.0,50.0132,50.0132,49.8688,49.8784,12724.0
2023-10-13 11:55:00,51.8,51.8,51.67,51.69,21958.0,49.8688,49.8688,49.7436,49.7629,21958.0
2023-10-13 12:00:00,51.68,51.85,51.68,51.84,15684.0,49.7532,49.9169,49.7532,49.9073,15684.0
2023-10-13 12:05:00,51.84,51.85,51.81,51.82,9053.0,49.9073,49.9169,49.8784,49.888,9053.0
2023-10-13 12:10:00,51.82,51.82,51.76,51.76,8086.0,49.888,49.888,49.8303,49.8303,8086.0
2023-10-13 12:15:00,51.76,51.85,51.71,51.85,12564.0,49.8303,49.9169,49.7821,49.9169,12564.0
2023-10-13 12:20:00,51.85,51.88,51.78,51.79,9390.0,49.9169,49.9458,49.8495,49.8591,9390.0
2023-10-13 12:25:00,51.79,51.8,51.74,51.77,9037.0,49.8591,49.8688,49.811,49.8399,9037.0
2023-10-13 12:30:00,51.77,51.81,51.72,51.78,14641.0,49.8399,49.8784,49.7918,49.8495,14641.0
2023-10-13 12:35:00,51.79,51.79,51.74,51.74,11110.0,49.8591,49.8591,49.811,49.811,11110.0
2023-10-13 12:40:00,51.73,51.83,51.73,51.82,12306.0,49.8014,49.8977,49.8014,49.888,12306.0
2023-10-13 12:45:00,51.81,51.82,51.73,51.73,16115.0,49.8784,49.888,49.8014,49.8014,16115.0
2023-10-13 12:50:00,51.72,51.72,51.58,51.69,10430.0,49.7918,49.7918,49.657,49.7629,10430.0
2023-10-13 12:55:00,51.69,51.73,51.68,51.69,7455.0,49.7629,49.8014,49.7532,49.7629,7455.0
2023-10-13 13:00:00,51.69,51.75,51.68,51.69,7000.0,49.7629,49.8206,49.7532,49.7629,7000.0
2023-10-13 13:05:00,51.7,51.7,51.61,51.61,9141.0,49.7725,49.7725,49.6859,49.6859,9141.0
2023-10-13 13:10:00,51.63,51.66,51.55,51.56,10048.0,49.7051,49.734,49.6281,49.6377,10048.0
2023-10-13 13:15:00,51.55,51.59,51.51,51.51,15892.0,49.6281,49.6666,49.5896,49.5896,15892.0
2023-10-13 13:20:00,51.51,51.56,51.45,51.52,10159.0,49.5896,49.6377,49.5318,49.5992,10159.0
2023-10-13 13:25:00,51.53,51.55,51.44,51.47,12078.0,49.6088,49.6281,49.5222,49.5511,12078.0
2023-10-13 13:30:00,51.47,51.48,51.44,51.45,9946.0,49.5511,49.5607,49.5222,49.5318,9946.0
2023-10-13 13:35:00,51.45,51.5,51.42,51.5,15265.0,49.5318,49.58,49.5029,49.58,15265.0
2023-10-13 13:40:00,51.49,51.71,51.48,51.69,18116.0,49.5703,49.7821,49.5607,49.7629,18116.0
2023-10-13 13:45:00,51.68,51.69,51.64,51.67,9717.0,49.7532,49.7629,49.7147,49.7436,9717.0
2023-10-13 13:50:00,51.68,51.73,51.67,51.68,13074.0,49.7532,49.8014,49.7436,49.7532,13074.0
2023-10-13 13:55:00,51.7,51.73,51.66,51.66,12053.0,49.7725,49.8014,49.734,49.734,12053.0
2023-10-13 14:00:00,51.66,51.67,51.6,51.63,9880.0,49.734,49.7436,49.6762,49.7051,9880.0
2023-10-13 14:05:00,51.63,51.72,51.61,51.63,13435.0,49.7051,49.7918,49.6859,49.7051,13435.0
2023-10-13 14:10:00,51.63,51.67,51.61,51.64,12160.0,49.7051,49.7436,49.6859,49.7147,12160.0
2023-10-13 14:15:00,51.64,51.64,51.58,51.6,12765.0,49.7147,49.7147,49.657,49.6762,12765.0
2023-10-13 14:20:00,51.61,51.65,51.58,51.58,10052.0,49.6859,49.7244,49.657,49.657,10052.0
2023-10-13 14:25:00,51.6,51.62,51.57,51.62,20357.0,49.6762,49.6955,49.6473,49.6955,20357.0
2023-10-13 14:30:00,51.62,51.71,51.62,51.69,19487.0,49.6955,49.7821,49.6955,49.7629,19487.0
2023-10-13 14:35:00,51.7,51.7,51.61,51.63,15349.0,49.7725,49.7725,49.6859,49.7051,15349.0
2023-10-13 14:40:00,51.62,51.64,51.59,51.6,11289.0,49.6955,49.7147,49.6666,49.6762,11289.0
2023-10-13 14:45:00,51.61,51.61,51.54,51.55,22590.0,49.6859,49.6859,49.6185,49.6281,22590.0
2023-10-13 14:50:00,51.54,51.65,51.54,51.62,21992.0,49.6185,49.7244,49.6185,49.6955,21992.0
2023-10-13 14:55:00,51.61,51.66,51.56,51.63,14979.0,49.6859,49.734,49.6377,49.7051,14979.0
2023-10-13 15:00:00,51.64,51.76,51.62,51.74,12321.0,49.7147,49.8303,49.6955,49.811,12321.0
2023-10-13 15:05:00,51.73,51.77,51.63,51.77,18287.0,49.8014,49.8399,49.7051,49.8399,18287.0
2023-10-13 15:10:00,51.76,51.83,51.74,51.79,15341.0,49.8303,49.8977,49.811,49.8591,15341.0
2023-10-13 15:15:00,51.8,51.81,51.7,51.71,18777.0,49.8688,49.8784,49.7725,49.7821,18777.0
2023-10-13 15:20:00,51.7,51.74,51.69,51.71,19207.0,49.7725,49.811,49.7629,49.7821,19207.0
2023-10-13 15:25:00,51.71,51.73,51.63,51.64,21347.0,49.7821,49.8014,49.7051,49.7147,21347.0
2023-10-13 15:30:00,51.66,51.8,51.65,51.76,29340.0,49.734,49.8688,49.7244,49.8303,29340.0
2023-10-13 15:35:00,51.76,51.78,51.69,51.72,41994.0,49.8303,49.8495,49.7629,49.7918,41994.0
2023-10-13 15:40:00,51.72,51.72,51.62,51.64,32118.0,49.7918,49.7918,49.6955,49.7147,32118.0
2023-10-13 15:45:00,51.64,51.75,51.62,51.72,56052.0,49.7147,49.8206,49.6955,49.7918,56052.0
2023-10-13 15:50:00,51.72,51.8,51.7,51.79,99587.0,49.7918,49.8688,49.7725,49.8591,99587.0
2023-10-13 15:55:00,51.78,51.83,51.73,51.82,217871.0,49.8495,49.8977,49.8014,49.888,217871.0
2023-10-16 09:30:00,52.32,52.45,52.01,52.01,34269.0,50.3694,50.4945,50.0709,50.0709,34269.0
2023-10-16 09:35:00,52.0,52.0,51.85,51.85,12842.0,50.0613,50.0613,49.9169,49.9169,12842.0
2023-10-16 09:40:00,51.82,51.84,51.54,51.71,7946.0,49.888,49.9073,49.6185,49.7821,7946.0
2023-10-16 09:45:00,51.7,52.0,51.68,52.0,11603.0,49.7725,50.0613,49.7532,50.0613,11603.0
2023-10-16 09:50:00,52.02,52.13,51.98,52.07,29334.0,50.0806,50.1865,50.0421,50.1287,29334.0
2023-10-16 09:55:00,52.06,52.08,51.99,52.05,19739.0,50.1191,50.1383,50.0517,50.1094,19739.0
2023-10-16 10:00:00,52.05,52.08,51.97,51.98,18059.0,50.1094,50.1383,50.0324,50.0421,18059.0
2023-10-16 10:05:00,51.97,51.97,51.84,51.91,11918.0,50.0324,50.0324,49.9073,49.9747,11918.0
2023-10-16 10:10:00,51.92,52.05,51.92,52.02,9791.0,49.9843,50.1094,49.9843,50.0806,9791.0
2023-10-16 10:15:00,52.03,52.1,52.02,52.09,11927.0,50.0902,50.1576,50.0806,50.148,11927.0
2023-10-16 10:20:00,52.11,52.13,52.04,52.09,11506.0,50.1672,50.1865,50.0998,50.148,11506.0
2023-10-16 10:25:00,52.09,52.21,52.03,52.19,40461.0,50.148,50.2635,50.0902,50.2442,40461.0
2023-10-16 10:30:00,52.2,52.26,52.16,52.18,70627.0,50.2539,50.3116,50.2153,50.2346,70627.0
2023-10-16 10:35:00,52.17,52.23,52.13,52.15,19059.0,50.225,50.2827,50.1865,50.2057,19059.0
2023-10-16 10:40:00,52.13,52.19,52.11,52.19,11935.0,50.1865,50.2442,50.1672,50.2442,11935.0
2023-10-16 10:45:00,52.19,52.26,52.15,52.24,9082.0,50.2442,50.3116,50.2057,50.2924,9082.0
2023-10-16 10:50:00,52.27,52.39,52.27,52.29,14429.0,50.3212,50.4368,50.3212,50.3405,14429.0
2023-10-16 10:55:00,52.29,52.32,52.28,52.29,10941.0,50.3405,50.3694,50.3309,50.3405,10941.0
2023-10-16 11:00:00,52.32,52.35,52.28,52.28,5023.0,50.3694,50.3983,50.3309,50.3309,5023.0
2023-10-16 11:05:00,52.29,52.31,52.26,52.27,6343.0,50.3405,50.3598,50.3116,50.3212,6343.0
2023-10-16 11:10:00,52.26,52.27,52.17,52.19,6349.0,50.3116,50.3212,50.225,50.2442,6349.0
2023-10-16 11:15:00,52.18,52.22,52.17,52.22,7942.0,50.2346,50.2731,50.225,50.2731,7942.0
2023-10-16 11:20:00,52.21,52.27,52.2,52.26,8091.0,50.2635,50.3212,50.2539,50.3116,8091.0
2023-10-16 11:25:00,52.25,52.27,52.19,52.19,8833.0,50.302,50.3212,50.2442,50.2442,8833.0
2023-10-16 11:30:00,52.19,52.19,52.14,52.17,10503.0,50.2442,50.2442,50.1961,50.225,10503.0
2023-10-16 11:35:00,52.16,52.17,52.09,52.09,6911.0,50.2153,50.225,50.148,50.148,6911.0
2023-10-16 11:40:00,52.1,52.13,52.09,52.09,8072.0,50.1576,50.1865,50.148,50.148,8072.0
2023-10-16 11:45:00,52.1,52.2,52.06,52.18,6389.0,50.1576,50.2539,50.1191,50.2346,6389.0
2023-10-16 11:50:00,52.2,52.28,52.18,52.26,11856.0,50.2539,50.3309,50.2346,50.3116,11856.0
2023-10-16 11:55:00,52.26,52.28,52.24,52.27,48792.0,50.3116,50.3309,50.2924,50.3212,48792.0
2023-10-16 12:00:00,52.26,52.29,52.25,52.28,14299.0,50.3116,50.3405,50.302,50.3309,14299.0
2023-10-16 12:05:00,52.27,52.32,52.26,52.29,9230.0,50.3212,50.3694,50.3116,50.3405,9230.0
2023-10-16 12:10:00,52.31,52.32,52.27,52.29,12884.0,50.3598,50.3694,50.3212,50.3405,12884.0
2023-10-16 12:15:00,52.26,52.34,52.26,52.33,11597.0,50.3116,50.3886,50.3116,50.379,11597.0
2023-10-16 12:20:00,52.33,52.33,52.25,52.3,11411.0,50.379,50.379,50.302,50.3501,11411.0
2023-10-16 12:25:00,52.31,52.35,52.29,52.35,4801.0,50.3598,50.3983,50.3405,50.3983,4801.0
2023-10-16 12:30:00,52.36,52.4,52.34,52.4,6530.0,50.4079,50.4464,50.3886,50.4464,6530.0
2023-10-16 12:35:00,52.4,52.45,52.38,52.44,8373.0,50.4464,50.4945,50.4271,50.4849,8373.0
2023-10-16 12:40:00,52.44,52.56,52.44,52.54,22594.0,50.4849,50.6004,50.4849,50.5812,22594.0
2023-10-16 12:45:00,52.53,52.56,52.53,52.55,10353.0,50.5716,50.6004,50.5716,50.5908,10353.0
2023-10-16 12:50:00,52.54,52.58,52.44,52.44,20933.0,50.5812,50.6197,50.4849,50.4849,20933.0
2023-10-16 12:55:00,52.45,52.52,52.43,52.5,13648.0,50.4945,50.5619,50.4753,50.5427,13648.0
2023-10-16 13:00:00,52.51,52.63,52.51,52.61,8966.0,50.5523,50.6678,50.5523,50.6486,8966.0
2023-10-16 13:05:00,52.61,52.65,52.6,52.62,11418.0,50.6486,50.6871,50.6389,50.6582,11418.0
2023-10-16 13:10:00,52.62,52.71,52.62,52.68,8782.0,50.6582,50.7448,50.6582,50.716,8782.0
2023-10-16 13:15:00,52.67,52.69,52.65,52.65,8420.0,50.7063,50.7256,50.6871,50.6871,8420.0
2023-10-16 13:20:00,52.65,52.65,52.5,52.53,32822.0,50.6871,50.6871,50.5427,50.5716,32822.0
2023-10-16 13:25:00,52.52,52.59,52.42,52.57,37871.0,50.5619,50.6293,50.4657,50.6101,37871.0
2023-10-16 13:30:00,52.57,52.58,52.51,52.53,12781.0,50.6101,50.6197,50.5523,50.5716,12781.0
2023-10-16 13:35:00,52.53,52.65,52.53,52.65,19507.0,50.5716,50.6871,50.5716,50.6871,19507.0
2023-10-16 13:40:00,52.66,52.78,52.65,52.76,19664.0,50.6967,50.8122,50.6871,50.793,19664.0
2023-10-16 13:45:00,52.77,52.78,52.72,52.73,10404.0,50.8026,50.8122,50.7545,50.7641,10404.0
2023-10-16 13:50:00,52.74,52.8,52.73,52.77,27357.0,50.7737,50.8315,50.7641,50.8026,27357.0
2023-10-16 13:55:00,52.78,52.81,52.76,52.76,11131.0,50.8122,50.8411,50.793,50.793,11131.0
2023-10-16 14:00:00,52.76,52.79,52.73,52.78,10805.0,50.793,50.8219,50.7641,50.8122,10805.0
2023-10-16 14:05:00,52.78,52.8,52.75,52.77,20503.0,50.8122,50.8315,50.7834,50.8026,20503.0
2023-10-16 14:10:00,52.77,52.78,52.71,52.71,18377.0,50.8026,50.8122,50.7448,50.7448,18377.0
2023-10-16 14:15:00,52.71,52.72,52.66,52.69,14927.0,50.7448,50.7545,50.6967,50.7256,14927.0
2023-10-16 14:20:00,52.69,52.7,52.65,52.69,20659.0,50.7256,50.7352,50.6871,50.7256,20659.0
2023-10-16 14:25:00,52.69,52.71,52.64,52.65,6310.0,50.7256,50.7448,50.6775,50.6871,6310.0
2023-10-16 14:30:00,52.66,52.67,52.62,52.67,16553.0,50.6967,50.7063,50.6582,50.7063,16553.0
2023-10-16 14:35:00,52.67,52.67,52.54,52.56,34523.0,50.7063,50.7063,50.5812,50.6004,34523.0
2023-10-16 14:40:00,52.56,52.62,52.53,52.62,20418.0,50.6004,50.6582,50.5716,50.6582,20418.0
2023-10-16 14:45:00,52.61,52.62,52.58,52.6,12101.0,50.6486,50.6582,50.6197,50.6389,12101.0
2023-10-16 14:50:00,52.6,52.63,52.58,52.63,9622.0,50.6389,50.6678,50.6197,50.6678,9622.0
2023-10-16 14:55:00,52.63,52.68,52.61,52.67,45059.0,50.6678,50.716,50.6486,50.7063,45059.0
2023-10-16 15:00:00,52.67,52.68,52.59,52.62,13006.0,50.7063,50.716,50.6293,50.6582,13006.0
2023-10-16 15:05:00,52.62,52.72,52.59,52.71,37689.0,50.6582,50.7545,50.6293,50.7448,37689.0
2023-10-16 15:10:00,52.71,52.73,52.66,52.69,28513.0,50.7448,50.7641,50.6967,50.7256,28513.0
2023-10-16 15:15:00,52.69,52.69,52.61,52.62,11052.0,50.7256,50.7256,50.6486,50.6582,11052.0
2023-10-16 15:20:00,52.62,52.65,52.62,52.63,12867.0,50.6582,50.6871,50.6582,50.6678,12867.0
2023-10-16 15:25:00,52.63,52.64,52.59,52.64,24085.0,50.6678,50.6775,50.6293,50.6775,24085.0
2023-10-16 15:30:00,52.64,52.7,52.61,52.62,21970.0,50.6775,50.7352,50.6486,50.6582,21970.0
2023-10-16 15:35:00,52.62,52.64,52.6,52.61,20219.0,50.6582,50.6775,50.6389,50.6486,20219.0
2023-10-16 15:40:00,52.62,52.62,52.55,52.59,32312.0,50.6582,50.6582,50.5908,50.6293,32312.0
2023-10-16 15:45:00,52.59,52.59,52.52,52.53,34942.0,50.6293,50.6293,50.5619,50.5716,34942.0
2023-10-16 15:50:00,52.53,52.58,52.53,52.58,54319.0,50.5716,50.6197,50.5716,50.6197,54319.0
2023-10-16 15:55:00,52.59,52.62,52.55,52.59,181246.0,50.6293,50.6582,50.5908,50.6293,181246.0
2023-10-17 09:30:00,53.35,53.36,52.9,53.32,93688.0,51.361,51.3706,50.9278,51.3321,93688.0
2023-10-17 09:35:00,53.36,53.62,53.22,53.48,62391.0,51.3706,51.6209,51.2358,51.4861,62391.0
2023-10-17 09:40:00,53.48,53.65,53.4,53.65,59213.0,51.4861,51.6498,51.4091,51.6498,59213.0
2023-10-17 09:45:00,53.66,53.85,53.61,53.78,26103.0,51.6594,51.8423,51.6113,51.7749,26103.0
2023-10-17 09:50:00,53.75,53.79,53.55,53.56,14512.0,51.7461,51.7846,51.5535,51.5632,14512.0
2023-10-17 09:55:00,53.58,53.58,53.45,53.46,8462.0,51.5824,51.5824,51.4573,51.4669,8462.0
2023-10-17 10:00:00,53.48,53.5,53.24,53.25,16396.0,51.4861,51.5054,51.2551,51.2647,16396.0
2023-10-17 10:05:00,53.27,53.44,53.19,53.42,21099.0,51.284,51.4476,51.2069,51.4284,21099.0
2023-10-17 10:10:00,53.42,53.48,53.4,53.45,14344.0,51.4284,51.4861,51.4091,51.4573,14344.0
2023-10-17 10:15:00,53.43,53.5,53.33,53.35,10165.0,51.438,51.5054,51.3417,51.361,10165.0
2023-10-17 10:20:00,53.33,53.37,53.27,53.29,28921.0,51.3417,51.3802,51.284,51.3032,28921.0
2023-10-17 10:25:00,53.28,53.35,53.28,53.32,8606.0,51.2936,51.361,51.2936,51.3321,8606.0
2023-10-17 10:30:00,53.33,53.34,53.21,53.23,10197.0,51.3417,51.3514,51.2262,51.2455,10197.0
2023-10-17 10:35:00,53.22,53.36,53.2,53.36,14155.0,51.2358,51.3706,51.2166,51.3706,14155.0
2023-10-17 10:40:00,53.36,53.39,53.24,53.29,12993.0,51.3706,51.3995,51.2551,51.3032,12993.0
2023-10-17 10:45:00,53.29,53.3,53.22,53.26,11502.0,51.3032,51.3128,51.2358,51.2743,11502.0
2023-10-17 10:50:00,53.28,53.34,53.23,53.34,11559.0,51.2936,51.3514,51.2455,51.3514,11559.0
2023-10-17 10:55:00,53.35,53.53,53.35,53.51,24189.0,51.361,51.5343,51.361,51.515,24189.0
2023-10-17 11:00:00,53.5,53.65,53.5,53.64,12212.0,51.5054,51.6498,51.5054,51.6402,12212.0
2023-10-17 11:05:00,53.62,53.72,53.6,53.6,25598.0,51.6209,51.7172,51.6017,51.6017,25598.0
2023-10-17 11:10:00,53.61,53.66,53.6,53.61,5889.0,51.6113,51.6594,51.6017,51.6113,5889.0
2023-10-17 11:15:00,53.62,53.72,53.59,53.62,22688.0,51.6209,51.7172,51.592,51.6209,22688.0
2023-10-17 11:20:00,53.64,53.73,53.63,53.69,64933.0,51.6402,51.7268,51.6305,51.6883,64933.0
2023-10-17 11:25:00,53.67,53.7,53.61,53.68,14319.0,51.6691,51.6979,51.6113,51.6787,14319.0
2023-10-17 11:30:00,53.7,53.8,53.67,53.77,15557.0,51.6979,51.7942,51.6691,51.7653,15557.0
2023-10-17 11:35:00,53.77,53.86,53.75,53.84,25011.0,51.7653,51.852,51.7461,51.8327,25011.0
2023-10-17 11:40:00,53.84,53.9,53.84,53.88,17588.0,51.8327,51.8905,51.8327,51.8712,17588.0
2023-10-17 11:45:00,53.89,53.9,53.84,53.89,14493.0,51.8808,51.8905,51.8327,51.8808,14493.0
2023-10-17 11:50:00,53.88,54.0,53.87,53.99,34241.0,51.8712,51.9867,51.8616,51.9771,34241.0
2023-10-17 11:55:00,53.99,54.0,53.95,53.99,17260.0,51.9771,51.9867,51.9386,51.9771,17260.0
2023-10-17 12:00:00,54.0,54.11,53.95,53.97,36581.0,51.9867,52.0926,51.9386,51.9579,36581.0
2023-10-17 12:05:00,53.98,54.05,53.94,54.05,50170.0,51.9675,52.0349,51.929,52.0349,50170.0
2023-10-17 12:10:00,54.04,54.08,54.01,54.01,10710.0,52.0253,52.0638,51.9964,51.9964,10710.0
2023-10-17 12:15:00,54.0,54.04,53.97,54.03,13768.0,51.9867,52.0253,51.9579,52.0156,13768.0
2023-10-17 12:20:00,54.03,54.14,54.01,54.07,34244.0,52.0156,52.1215,51.9964,52.0541,34244.0
2023-10-17 12:25:00,54.07,54.11,54.03,54.08,19570.0,52.0541,52.0926,52.0156,52.0638,19570.0
2023-10-17 12:30:00,54.09,54.09,53.99,54.01,18915.0,52.0734,52.0734,51.9771,51.9964,18915.0
2023-10-17 12:35:00,54.0,54.01,53.89,53.91,23157.0,51.9867,51.9964,51.8808,51.9001,23157.0
2023-10-17 12:40:00,53.92,53.92,53.86,53.87,9852.0,51.9097,51.9097,51.852,51.8616,9852.0
2023-10-17 12:45:00,53.85,53.87,53.79,53.85,37581.0,51.8423,51.8616,51.7846,51.8423,37581.0
2023-10-17 12:50:00,53.84,53.98,53.84,53.97,20745.0,51.8327,51.9675,51.8327,51.9579,20745.0
2023-10-17 12:55:00,53.97,53.98,53.83,53.87,25761.0,51.9579,51.9675,51.8231,51.8616,25761.0
2023-10-17 13:00:00,53.87,53.89,53.81,53.81,8791.0,51.8616,51.8808,51.8038,51.8038,8791.0
2023-10-17 13:05:00,53.81,53.83,53.71,53.78,75208.0,51.8038,51.8231,51.7076,51.7749,75208.0
2023-10-17 13:10:00,53.79,53.8,53.72,53.72,10084.0,51.7846,51.7942,51.7172,51.7172,10084.0
2023-10-17 13:15:00,53.72,53.8,53.72,53.79,10343.0,51.7172,51.7942,51.7172,51.7846,10343.0
2023-10-17 13:20:00,53.8,53.8,53.73,53.73,14672.0,51.7942,51.7942,51.7268,51.7268,14672.0
2023-10-17 13:25:00,53.73,53.75,53.71,53.74,11076.0,51.7268,51.7461,51.7076,51.7364,11076.0
2023-10-17 13:30:00,53.73,53.76,53.63,53.64,8583.0,51.7268,51.7557,51.6305,51.6402,8583.0
2023-10-17 13:35:00,53.64,53.66,53.54,53.56,16974.0,51.6402,51.6594,51.5439,51.5632,16974.0
2023-10-17 13:40:00,53.56,53.57,53.46,53.5,12003.0,51.5632,51.5728,51.4669,51.5054,12003.0
2023-10-17 13:45:00,53.5,53.55,53.47,53.49,11553.0,51.5054,51.5535,51.4765,51.4958,11553.0
2023-10-17 13:50:00,53.48,53.52,53.38,53.44,17966.0,51.4861,51.5246,51.3899,51.4476,17966.0
2023-10-17 13:55:00,53.42,53.48,53.39,53.47,12792.0,51.4284,51.4861,51.3995,51.4765,12792.0
2023-10-17 14:00:00,53.46,53.48,53.42,53.42,11668.0,51.4669,51.4861,51.4284,51.4284,11668.0
2023-10-17 14:05:00,53.43,53.45,53.4,53.42,13262.0,51.438,51.4573,51.4091,51.4284,13262.0
2023-10-17 14:10:00,53.41,53.43,53.38,53.43,29565.0,51.4187,51.438,51.3899,51.438,29565.0
2023-10-17 14:15:00,53.43,53.47,53.38,53.41,22165.0,51.438,51.4765,51.3899,51.4187,22165.0
2023-10-17 14:20:00,53.41,53.6,53.4,53.53,119465.0,51.4187,51.6017,51.4091,51.5343,119465.0
2023-10-17 14:25:00,53.52,53.56,53.48,53.53,19571.0,51.5246,51.5632,51.4861,51.5343,19571.0
2023-10-17 14:30:00,53.53,53.53,53.44,53.46,21787.0,51.5343,51.5343,51.4476,51.4669,21787.0
2023-10-17 14:35:00,53.46,53.5,53.44,53.49,17367.0,51.4669,51.5054,51.4476,51.4958,17367.0
2023-10-17 14:40:00,53.48,53.62,53.48,53.57,24701.0,51.4861,51.6209,51.4861,51.5728,24701.0
2023-10-17 14:45:00,53.57,53.57,53.45,53.49,20636.0,51.5728,51.5728,51.4573,51.4958,20636.0
2023-10-17 14:50:00,53.48,53.48,53.3,53.31,17364.0,51.4861,51.4861,51.3128,51.3225,17364.0
2023-10-17 14:55:00,53.31,53.39,53.29,53.37,16314.0,51.3225,51.3995,51.3032,51.3802,16314.0
2023-10-17 15:00:00,53.37,53.42,53.35,53.39,19285.0,51.3802,51.4284,51.361,51.3995,19285.0
2023-10-17 15:05:00,53.39,53.48,53.38,53.47,20926.0,51.3995,51.4861,51.3899,51.4765,20926.0
2023-10-17 15:10:00,53.47,53.5,53.45,53.48,16904.0,51.4765,51.5054,51.4573,51.4861,16904.0
2023-10-17 15:15:00,53.48,53.52,53.48,53.51,31623.0,51.4861,51.5246,51.4861,51.515,31623.0
2023-10-17 15:20:00,53.51,53.56,53.5,53.55,16996.0,51.515,51.5632,51.5054,51.5535,16996.0
2023-10-17 15:25:00,53.55,53.55,53.5,53.54,26865.0,51.5535,51.5535,51.5054,51.5439,26865.0
2023-10-17 15:30:00,53.54,53.56,53.49,53.49,30956.0,51.5439,51.5632,51.4958,51.4958,30956.0
2023-10-17 15:35:00,53.5,53.57,53.47,53.55,59019.0,51.5054,51.5728,51.4765,51.5535,59019.0
2023-10-17 15:40:00,53.55,53.59,53.51,53.53,27683.0,51.5535,51.592,51.515,51.5343,27683.0
2023-10-17 15:45:00,53.53,53.59,53.47,53.57,86945.0,51.5343,51.592,51.4765,51.5728,86945.0
2023-10-17 15:50:00,53.57,53.64,53.55,53.62,56523.0,51.5728,51.6402,51.5535,51.6209,56523.0
2023-10-17 15:55:00,53.62,53.66,53.57,53.57,224382.0,51.6209,51.6594,51.5728,51.5728,224382.0
2023-10-18 09:30:00,52.99,53.73,52.99,53.49,71594.0,51.0144,51.7268,51.0144,51.4958,71594.0
2023-10-18 09:35:00,53.4,53.45,53.25,53.34,8980.0,51.4091,51.4573,51.2647,51.3514,8980.0
2023-10-18 09:40:00,53.28,53.32,53.1,53.12,11950.0,51.2936,51.3321,51.1203,51.1396,11950.0
2023-10-18 09:45:00,53.15,53.19,53.06,53.11,5818.0,51.1684,51.2069,51.0818,51.1299,5818.0
2023-10-18 09:50:00,53.04,53.13,53.01,53.04,7369.0,51.0625,51.1492,51.0337,51.0625,7369.0
2023-10-18 09:55:00,53.06,53.13,52.98,53.13,20331.0,51.0818,51.1492,51.0048,51.1492,20331.0
2023-10-18 10:00:00,53.13,53.13,53.04,53.06,7017.0,51.1492,51.1492,51.0625,51.0818,7017.0
2023-10-18 10:05:00,53.08,53.22,53.05,53.18,10340.0,51.101,51.2358,51.0722,51.1973,10340.0
2023-10-18 10:10:00,53.18,53.27,53.12,53.26,9038.0,51.1973,51.284,51.1396,51.2743,9038.0
2023-10-18 10:15:00,53.25,53.47,53.23,53.47,7330.0,51.2647,51.4765,51.2455,51.4765,7330.0
2023-10-18 10:20:00,53.51,53.59,53.47,53.5,33355.0,51.515,51.592,51.4765,51.5054,33355.0
2023-10-18 10:25:00,53.49,53.49,53.23,53.27,15776.0,51.4958,51.4958,51.2455,51.284,15776.0
2023-10-18 10:30:00,53.24,53.37,53.19,53.3,9814.0,51.2551,51.3802,51.2069,51.3128,9814.0
2023-10-18 10:35:00,53.31,53.33,53.28,53.32,8504.0,51.3225,51.3417,51.2936,51.3321,8504.0
2023-10-18 10:40:00,53.32,53.38,53.28,53.3,20162.0,51.3321,51.3899,51.2936,51.3128,20162.0
2023-10-18 10:45:00,53.3,53.41,53.27,53.28,108584.0,51.3128,51.4187,51.284,51.2936,108584.0
2023-10-18 10:50:00,53.27,53.32,53.22,53.22,8604.0,51.284,51.3321,51.2358,51.2358,8604.0
2023-10-18 10:55:00,53.24,53.3,53.23,53.26,5518.0,51.2551,51.3128,51.2455,51.2743,5518.0
2023-10-18 11:00:00,53.25,53.25,53.17,53.22,10042.0,51.2647,51.2647,51.1877,51.2358,10042.0
2023-10-18 11:05:00,53.22,53.23,53.17,53.18,6488.0,51.2358,51.2455,51.1877,51.1973,6488.0
2023-10-18 11:10:00,53.19,53.2,53.14,53.14,6991.0,51.2069,51.2166,51.1588,51.1588,6991.0
2023-10-18 11:15:00,53.14,53.16,53.1,53.15,4232.0,51.1588,51.1781,51.1203,51.1684,4232.0
2023-10-18 11:20:00,53.12,53.12,52.99,53.1,8847.0,51.1396,51.1396,51.0144,51.1203,8847.0
2023-10-18 11:25:00,53.14,53.17,53.04,53.06,4057.0,51.1588,51.1877,51.0625,51.0818,4057.0
2023-10-18 11:30:00,53.05,53.05,52.89,52.92,125780.0,51.0722,51.0722,50.9181,50.947,125780.0
2023-10-18 11:35:00,52.92,52.95,52.82,52.95,18670.0,50.947,50.9759,50.8507,50.9759,18670.0
2023-10-18 11:40:00,52.95,53.0,52.84,52.87,18914.0,50.9759,51.024,50.87,50.8989,18914.0
2023-10-18 11:45:00,52.87,52.87,52.74,52.75,8475.0,50.8989,50.8989,50.7737,50.7834,8475.0
2023-10-18 11:50:00,52.75,52.75,52.69,52.69,5019.0,50.7834,50.7834,50.7256,50.7256,5019.0
2023-10-18 11:55:00,52.7,52.75,52.69,52.72,7685.0,50.7352,50.7834,50.7256,50.7545,7685.0
2023-10-18 12:00:00,52.71,52.79,52.65,52.77,45468.0,50.7448,50.8219,50.6871,50.8026,45468.0
2023-10-18 12:05:00,52.78,52.78,52.64,52.76,36524.0,50.8122,50.8122,50.6775,50.793,36524.0
2023-10-18 12:10:00,52.78,52.78,52.63,52.63,11936.0,50.8122,50.8122,50.6678,50.6678,11936.0
2023-10-18 12:15:00,52.65,52.67,52.58,52.63,12936.0,50.6871,50.7063,50.6197,50.6678,12936.0
2023-10-18 12:20:00,52.64,52.67,52.54,52.55,12273.0,50.6775,50.7063,50.5812,50.5908,12273.0
2023-10-18 12:25:00,52.55,52.64,52.55,52.64,6084.0,50.5908,50.6775,50.5908,50.6775,6084.0
2023-10-18 12:30:00,52.64,52.67,52.58,52.58,8769.0,50.6775,50.7063,50.6197,50.6197,8769.0
2023-10-18 12:35:00,52.58,52.61,52.57,52.6,6569.0,50.6197,50.6486,50.6101,50.6389,6569.0
2023-10-18 12:40:00,52.59,52.67,52.59,52.65,10220.0,50.6293,50.7063,50.6293,50.6871,10220.0
2023-10-18 12:45:00,52.64,52.67,52.58,52.62,11347.0,50.6775,50.7063,50.6197,50.6582,11347.0
2023-10-18 12:50:00,52.6,52.6,52.48,52.49,10061.0,50.6389,50.6389,50.5234,50.533,10061.0
2023-10-18 12:55:00,52.49,52.52,52.48,52.48,10735.0,50.533,50.5619,50.5234,50.5234,10735.0
2023-10-18 13:00:00,52.48,52.64,52.39,52.63,36532.0,50.5234,50.6775,50.4368,50.6678,36532.0
2023-10-18 13:05:00,52.63,52.65,52.56,52.62,9776.0,50.6678,50.6871,50.6004,50.6582,9776.0
2023-10-18 13:10:00,52.61,52.69,52.57,52.66,6386.0,50.6486,50.7256,50.6101,50.6967,6386.0
2023-10-18 13:15:00,52.69,52.75,52.65,52.66,11819.0,50.7256,50.7834,50.6871,50.6967,11819.0
2023-10-18 13:20:00,52.66,52.69,52.57,52.58,8705.0,50.6967,50.7256,50.6101,50.6197,8705.0
2023-10-18 13:25:00,52.58,52.64,52.57,52.6,13217.0,50.6197,50.6775,50.6101,50.6389,13217.0
2023-10-18 13:30:00,52.58,52.59,52.39,52.39,33901.0,50.6197,50.6293,50.4368,50.4368,33901.0
2023-10-18 13:35:00,52.38,52.38,52.11,52.11,129824.0,50.4271,50.4271,50.1672,50.1672,129824.0
2023-10-18 13:40:00,52.12,52.27,52.1,52.21,32754.0,50.1768,50.3212,50.1576,50.2635,32754.0
2023-10-18 13:45:00,52.2,52.21,52.16,52.17,30948.0,50.2539,50.2635,50.2153,50.225,30948.0
2023-10-18 13:50:00,52.17,52.25,52.11,52.12,46944.0,50.225,50.302,50.1672,50.1768,46944.0
2023-10-18 13:55:00,52.11,52.25,52.11,52.23,51819.0,50.1672,50.302,50.1672,50.2827,51819.0
2023-10-18 14:00:00,52.23,52.28,52.16,52.26,44981.0,50.2827,50.3309,50.2153,50.3116,44981.0
2023-10-18 14:05:00,52.27,52.46,52.27,52.43,46190.0,50.3212,50.5042,50.3212,50.4753,46190.0
2023-10-18 14:10:00,52.42,52.51,52.39,52.51,11708.0,50.4657,50.5523,50.4368,50.5523,11708.0
2023-10-18 14:15:00,52.51,52.51,52.28,52.33,28178.0,50.5523,50.5523,50.3309,50.379,28178.0
2023-10-18 14:20:00,52.33,52.33,52.21,52.22,54121.0,50.379,50.379,50.2635,50.2731,54121.0
2023-10-18 14:25:00,52.21,52.23,52.11,52.16,17144.0,50.2635,50.2827,50.1672,50.2153,17144.0
2023-10-18 14:30:00,52.14,52.22,52.09,52.13,32727.0,50.1961,50.2731,50.148,50.1865,32727.0
2023-10-18 14:35:00,52.13,52.14,51.94,51.94,34678.0,50.1865,50.1961,50.0035,50.0035,34678.0
2023-10-18 14:40:00,51.94,52.02,51.91,51.97,25146.0,50.0035,50.0806,49.9747,50.0324,25146.0
2023-10-18 14:45:00,51.98,52.03,51.98,51.99,22012.0,50.0421,50.0902,50.0421,50.0517,22012.0
2023-10-18 14:50:00,51.99,52.1,51.97,52.0,30384.0,50.0517,50.1576,50.0324,50.0613,30384.0
2023-10-18 14:55:00,52.02,52.06,51.96,52.0,12917.0,50.0806,50.1191,50.0228,50.0613,12917.0
2023-10-18 15:00:00,51.99,51.99,51.92,51.99,12074.0,50.0517,50.0517,49.9843,50.0517,12074.0
2023-10-18 15:05:00,51.99,52.05,51.98,52.02,23131.0,50.0517,50.1094,50.0421,50.0806,23131.0
2023-10-18 15:10:00,52.02,52.1,52.01,52.08,74607.0,50.0806,50.1576,50.0709,50.1383,74607.0
2023-10-18 15:15:00,52.08,52.21,52.05,52.17,22952.0,50.1383,50.2635,50.1094,50.225,22952.0
2023-10-18 15:20:00,52.18,52.21,52.16,52.17,27653.0,50.2346,50.2635,50.2153,50.225,27653.0
2023-10-18 15:25:00,52.17,52.17,52.0,52.07,29936.0,50.225,50.225,50.0613,50.1287,29936.0
2023-10-18 15:30:00,52.1,52.15,52.05,52.07,48450.0,50.1576,50.2057,50.1094,50.1287,48450.0
2023-10-18 15:35:00,52.07,52.1,51.96,51.99,37608.0,50.1287,50.1576,50.0228,50.0517,37608.0
2023-10-18 15:40:00,51.98,52.03,51.94,51.98,24195.0,50.0421,50.0902,50.0035,50.0421,24195.0
2023-10-18 15:45:00,51.98,52.0,51.86,51.9,71188.0,50.0421,50.0613,49.9265,49.965,71188.0
2023-10-18 15:50:00,51.91,51.97,51.89,51.95,129097.0,49.9747,50.0324,49.9554,50.0132,129097.0
2023-10-18 15:55:00,51.95,51.98,51.83,51.83,378784.0,50.0132,50.0421,49.8977,49.8977,378784.0
2023-10-19 09:30:00,52.26,52.64,52.26,52.47,115207.0,50.3116,50.6775,50.3116,50.5138,115207.0
2023-10-19 09:35:00,52.51,52.54,52.12,52.53,153368.0,50.5523,50.5812,50.1768,50.5716,153368.0
2023-10-19 09:40:00,52.54,52.6,52.4,52.41,29177.0,50.5812,50.6389,50.4464,50.456,29177.0
2023-10-19 09:45:00,52.4,52.44,52.35,52.41,25857.0,50.4464,50.4849,50.3983,50.456,25857.0
2023-10-19 09:50:00,52.4,52.4,52.15,52.27,39927.0,50.4464,50.4464,50.2057,50.3212,39927.0
2023-10-19 09:55:00,52.27,52.36,52.14,52.24,84133.0,50.3212,50.4079,50.1961,50.2924,84133.0
2023-10-19 10:00:00,52.23,52.28,52.16,52.21,33822.0,50.2827,50.3309,50.2153,50.2635,33822.0
2023-10-19 10:05:00,52.22,52.24,52.07,52.11,27674.0,50.2731,50.2924,50.1287,50.1672,27674.0
2023-10-19 10:10:00,52.11,52.21,52.05,52.09,230940.0,50.1672,50.2635,50.1094,50.148,230940.0
2023-10-19 10:15:00,52.08,52.11,51.9,52.03,64504.0,50.1383,50.1672,49.965,50.0902,64504.0
2023-10-19 10:20:00,52.03,52.07,51.98,52.03,30440.0,50.0902,50.1287,50.0421,50.0902,30440.0
2023-10-19 10:25:00,52.02,52.06,51.97,52.0,31156.0,50.0806,50.1191,50.0324,50.0613,31156.0
2023-10-19 10:30:00,51.99,51.99,51.86,51.9,29238.0,50.0517,50.0517,49.9265,49.965,29238.0
2023-10-19 10:35:00,51.89,52.02,51.87,51.9,26309.0,49.9554,50.0806,49.9362,49.965,26309.0
2023-10-19 10:40:00,51.89,52.04,51.89,51.91,18395.0,49.9554,50.0998,49.9554,49.9747,18395.0
2023-10-19 10:45:00,51.93,52.02,51.93,52.0,16935.0,49.9939,50.0806,49.9939,50.0613,16935.0
2023-10-19 10:50:00,51.99,52.02,51.94,51.95,69476.0,50.0517,50.0806,50.0035,50.0132,69476.0
2023-10-19 10:55:00,51.96,51.99,51.91,51.92,17623.0,50.0228,50.0517,49.9747,49.9843,17623.0
2023-10-19 11:00:00,51.92,52.02,51.9,51.98,27159.0,49.9843,50.0806,49.965,50.0421,27159.0
2023-10-19 11:05:00,51.99,52.04,51.93,51.95,51075.0,50.0517,50.0998,49.9939,50.0132,51075.0
2023-10-19 11:10:00,51.97,51.99,51.92,51.96,23076.0,50.0324,50.0517,49.9843,50.0228,23076.0
2023-10-19 11:15:00,51.97,51.98,51.81,51.83,19318.0,50.0324,50.0421,49.8784,49.8977,19318.0
2023-10-19 11:20:00,51.81,51.92,51.72,51.91,50221.0,49.8784,49.9843,49.7918,49.9747,50221.0
2023-10-19 11:25:00,51.92,51.95,51.89,51.9,6936.0,49.9843,50.0132,49.9554,49.965,6936.0
2023-10-19 11:30:00,51.9,52.0,51.9,51.98,29422.0,49.965,50.0613,49.965,50.0421,29422.0
2023-10-19 11:35:00,51.99,52.01,51.96,51.96,16905.0,50.0517,50.0709,50.0228,50.0228,16905.0
2023-10-19 11:40:00,51.97,52.02,51.95,52.0,132980.0,50.0324,50.0806,50.0132,50.0613,132980.0
2023-10-19 11:45:00,52.0,52.14,51.98,52.13,77232.0,50.0613,50.1961,50.0421,50.1865,77232.0
2023-10-19 11:50:00,52.15,52.17,52.07,52.09,17244.0,50.2057,50.225,50.1287,50.148,17244.0
2023-10-19 11:55:00,52.1,52.16,52.06,52.12,14861.0,50.1576,50.2153,50.1191,50.1768,14861.0
2023-10-19 12:00:00,52.11,52.46,51.99,52.33,36696.0,50.1672,50.5042,50.0517,50.379,36696.0
2023-10-19 12:05:00,52.34,52.34,52.19,52.21,19717.0,50.3886,50.3886,50.2442,50.2635,19717.0
2023-10-19 12:10:00,52.21,52.29,52.17,52.19,13588.0,50.2635,50.3405,50.225,50.2442,13588.0
2023-10-19 12:15:00,52.19,52.36,52.18,52.31,66099.0,50.2442,50.4079,50.2346,50.3598,66099.0
2023-10-19 12:20:00,52.3,52.47,52.3,52.38,95516.0,50.3501,50.5138,50.3501,50.4271,95516.0
2023-10-19 12:25:00,52.38,52.38,52.19,52.21,46598.0,50.4271,50.4271,50.2442,50.2635,46598.0
2023-10-19 12:30:00,52.22,52.26,51.92,51.92,64310.0,50.2731,50.3116,49.9843,49.9843,64310.0
2023-10-19 12:35:00,51.89,51.93,51.81,51.92,19213.0,49.9554,49.9939,49.8784,49.9843,19213.0
2023-10-19 12:40:00,51.96,52.03,51.84,51.91,15328.0,50.0228,50.0902,49.9073,49.9747,15328.0
2023-10-19 12:45:00,51.95,52.01,51.92,52.0,30204.0,50.0132,50.0709,49.9843,50.0613,30204.0
2023-10-19 12:50:00,52.0,52.07,51.97,52.04,14110.0,50.0613,50.1287,50.0324,50.0998,14110.0
2023-10-19 12:55:00,52.06,52.14,52.03,52.05,17322.0,50.1191,50.1961,50.0902,50.1094,17322.0
2023-10-19 13:00:00,52.05,52.22,52.04,52.07,22794.0,50.1094,50.2731,50.0998,50.1287,22794.0
2023-10-19 13:05:00,52.1,52.29,52.09,52.29,40921.0,50.1576,50.3405,50.148,50.3405,40921.0
2023-10-19 13:10:00,52.29,52.29,52.09,52.09,25911.0,50.3405,50.3405,50.148,50.148,25911.0
2023-10-19 13:15:00,52.09,52.24,52.05,52.14,25169.0,50.148,50.2924,50.1094,50.1961,25169.0
2023-10-19 13:20:00,52.15,52.15,52.02,52.06,28595.0,50.2057,50.2057,50.0806,50.1191,28595.0
2023-10-19 13:25:00,52.06,52.1,52.01,52.08,31531.0,50.1191,50.1576,50.0709,50.1383,31531.0
2023-10-19 13:30:00,52.11,52.15,52.04,52.08,49679.0,50.1672,50.2057,50.0998,50.1383,49679.0
2023-10-19 13:35:00,52.09,52.09,51.93,51.97,14942.0,50.148,50.148,49.9939,50.0324,14942.0
2023-10-19 13:40:00,51.97,51.97,51.9,51.95,11173.0,50.0324,50.0324,49.965,50.0132,11173.0
2023-10-19 13:45:00,51.94,51.99,51.9,51.91,18986.0,50.0035,50.0517,49.965,49.9747,18986.0
2023-10-19 13:50:00,51.92,51.96,51.9,51.94,12684.0,49.9843,50.0228,49.965,50.0035,12684.0
2023-10-19 13:55:00,51.93,51.99,51.87,51.92,17864.0,49.9939,50.0517,49.9362,49.9843,17864.0
2023-10-19 14:00:00,51.92,51.98,51.88,51.93,12091.0,49.9843,50.0421,49.9458,49.9939,12091.0
2023-10-19 14:05:00,51.93,51.93,51.84,51.84,12786.0,49.9939,49.9939,49.9073,49.9073,12786.0
2023-10-19 14:10:00,51.84,51.98,51.79,51.9,58514.0,49.9073,50.0421,49.8591,49.965,58514.0
2023-10-19 14:15:00,51.89,52.06,51.87,52.05,42155.0,49.9554,50.1191,49.9362,50.1094,42155.0
2023-10-19 14:20:00,52.06,52.1,51.96,52.06,53287.0,50.1191,50.1576,50.0228,50.1191,53287.0
2023-10-19 14:25:00,52.04,52.16,52.03,52.16,55891.0,50.0998,50.2153,50.0902,50.2153,55891.0
2023-10-19 14:30:00,52.15,52.16,51.98,51.99,18390.0,50.2057,50.2153,50.0421,50.0517,18390.0
2023-10-19 14:35:00,51.99,51.99,51.94,51.99,21081.0,50.0517,50.0517,50.0035,50.0517,21081.0
2023-10-19 14:40:00,52.0,52.04,51.94,51.98,18014.0,50.0613,50.0998,50.0035,50.0421,18014.0
2023-10-19 14:45:00,51.98,52.06,51.89,51.89,34297.0,50.0421,50.1191,49.9554,49.9554,34297.0
2023-10-19 14:50:00,51.88,51.91,51.86,51.86,13346.0,49.9458,49.9747,49.9265,49.9265,13346.0
2023-10-19 14:55:00,51.86,51.97,51.81,51.88,21791.0,49.9265,50.0324,49.8784,49.9458,21791.0
2023-10-19 15:00:00,51.88,51.94,51.82,51.83,22724.0,49.9458,50.0035,49.888,49.8977,22724.0
2023-10-19 15:05:00,51.84,51.85,51.76,51.78,18827.0,49.9073,49.9169,49.8303,49.8495,18827.0
2023-10-19 15:10:00,51.78,51.8,51.73,51.75,18163.0,49.8495,49.8688,49.8014,49.8206,18163.0
2023-10-19 15:15:00,51.75,51.77,51.71,51.74,44528.0,49.8206,49.8399,49.7821,49.811,44528.0
2023-10-19 15:20:00,51.75,51.75,51.65,51.66,30997.0,49.8206,49.8206,49.7244,49.734,30997.0
2023-10-19 15:25:00,51.66,51.69,51.63,51.68,28372.0,49.734,49.7629,49.7051,49.7532,28372.0
2023-10-19 15:30:00,51.69,51.74,51.67,51.69,50539.0,49.7629,49.811,49.7436,49.7629,50539.0
2023-10-19 15:35:00,51.69,51.72,51.64,51.65,44374.0,49.7629,49.7918,49.7147,49.7244,44374.0
2023-10-19 15:40:00,51.65,51.65,51.56,51.57,31249.0,49.7244,49.7244,49.6377,49.6473,31249.0
2023-10-19 15:45:00,51.57,51.63,51.52,51.57,99772.0,49.6473,49.7051,49.5992,49.6473,99772.0
2023-10-19 15:50:00,51.57,51.71,51.52,51.59,166022.0,49.6473,49.7821,49.5992,49.6666,166022.0
2023-10-19 15:55:00,51.58,51.58,51.41,51.42,441901.0,49.657,49.657,49.4933,49.5029,441901.0
2023-10-20 09:30:00,51.78,52.15,51.7,52.13,174840.0,49.8495,50.2057,49.7725,50.1865,174840.0
2023-10-20 09:35:00,52.13,52.16,51.55,51.62,36543.0,50.1865,50.2153,49.6281,49.6955,36543.0
2023-10-20 09:40:00,51.6,51.85,51.56,51.68,16009.0,49.6762,49.9169,49.6377,49.7532,16009.0
2023-10-20 09:45:00,51.69,51.8,51.57,51.77,29065.0,49.7629,49.8688,49.6473,49.8399,29065.0
2023-10-20 09:50:00,51.8,51.86,51.57,51.58,11708.0,49.8688,49.9265,49.6473,49.657,11708.0
2023-10-20 09:55:00,51.59,51.61,51.16,51.23,36394.0,49.6666,49.6859,49.2526,49.32,36394.0
2023-10-20 10:00:00,51.24,51.28,51.08,51.08,19154.0,49.3296,49.3682,49.1756,49.1756,19154.0
2023-10-20 10:05:00,51.08,51.12,50.92,50.99,30069.0,49.1756,49.2141,49.0216,49.089,30069.0
2023-10-20 10:10:00,50.98,50.99,50.79,50.83,65096.0,49.0793,49.089,48.8964,48.9349,65096.0
2023-10-20 10:15:00,50.83,50.93,50.79,50.88,14015.0,48.9349,49.0312,48.8964,48.9831,14015.0
2023-10-20 10:20:00,50.88,50.95,50.84,50.94,40260.0,48.9831,49.0505,48.9446,49.0408,40260.0
2023-10-20 10:25:00,50.94,51.04,50.9,50.94,33744.0,49.0408,49.1371,49.0023,49.0408,33744.0
2023-10-20 10:30:00,50.94,51.09,50.94,51.06,29496.0,49.0408,49.1852,49.0408,49.1564,29496.0
2023-10-20 10:35:00,51.05,51.12,51.01,51.06,34070.0,49.1467,49.2141,49.1082,49.1564,34070.0
2023-10-20 10:40:00,51.07,51.07,50.95,50.96,15790.0,49.166,49.166,49.0505,49.0601,15790.0
2023-10-20 10:45:00,50.96,51.11,50.94,51.11,19580.0,49.0601,49.2045,49.0408,49.2045,19580.0
2023-10-20 10:50:00,51.11,51.13,50.96,51.05,166070.0,49.2045,49.2237,49.0601,49.1467,166070.0
2023-10-20 10:55:00,51.05,51.06,50.94,51.0,22876.0,49.1467,49.1564,49.0408,49.0986,22876.0
2023-10-20 11:00:00,51.01,51.1,51.0,51.05,26058.0,49.1082,49.1949,49.0986,49.1467,26058.0
2023-10-20 11:05:00,51.04,51.07,50.98,50.99,20031.0,49.1371,49.166,49.0793,49.089,20031.0
2023-10-20 11:10:00,50.99,51.04,50.97,51.0,14823.0,49.089,49.1371,49.0697,49.0986,14823.0
2023-10-20 11:15:00,51.0,51.09,51.0,51.05,34560.0,49.0986,49.1852,49.0986,49.1467,34560.0
2023-10-20 11:20:00,51.04,51.05,50.96,50.97,25109.0,49.1371,49.1467,49.0601,49.0697,25109.0
2023-10-20 11:25:00,50.97,51.03,50.95,51.0,68999.0,49.0697,49.1275,49.0505,49.0986,68999.0
2023-10-20 11:30:00,51.0,51.02,50.95,50.95,22434.0,49.0986,49.1178,49.0505,49.0505,22434.0
2023-10-20 11:35:00,50.96,51.16,50.95,51.16,19177.0,49.0601,49.2526,49.0505,49.2526,19177.0
2023-10-20 11:40:00,51.17,51.26,51.1,51.18,51495.0,49.2623,49.3489,49.1949,49.2719,51495.0
2023-10-20 11:45:00,51.2,51.31,51.15,51.29,11340.0,49.2911,49.397,49.243,49.3778,11340.0
2023-10-20 11:50:00,51.22,51.28,51.14,51.18,88079.0,49.3104,49.3682,49.2334,49.2719,88079.0
2023-10-20 11:55:00,51.18,51.23,51.15,51.16,25818.0,49.2719,49.32,49.243,49.2526,25818.0
2023-10-20 12:00:00,51.17,51.19,51.07,51.15,18114.0,49.2623,49.2815,49.166,49.243,18114.0
2023-10-20 12:05:00,51.17,51.17,51.01,51.04,292481.0,49.2623,49.2623,49.1082,49.1371,292481.0
2023-10-20 12:10:00,51.04,51.06,50.99,51.0,13227.0,49.1371,49.1564,49.089,49.0986,13227.0
2023-10-20 12:15:00,51.0,51.07,50.99,51.05,18133.0,49.0986,49.166,49.089,49.1467,18133.0
2023-10-20 12:20:00,51.05,51.28,51.02,51.26,28740.0,49.1467,49.3682,49.1178,49.3489,28740.0
2023-10-20 12:25:00,51.25,51.26,51.04,51.09,57043.0,49.3393,49.3489,49.1371,49.1852,57043.0
2023-10-20 12:30:00,51.12,51.16,51.1,51.12,11293.0,49.2141,49.2526,49.1949,49.2141,11293.0
2023-10-20 12:35:00,51.13,51.26,51.1,51.24,6865.0,49.2237,49.3489,49.1949,49.3296,6865.0
2023-10-20 12:40:00,51.23,51.23,51.07,51.1,26130.0,49.32,49.32,49.166,49.1949,26130.0
2023-10-20 12:45:00,51.12,51.21,51.1,51.2,22336.0,49.2141,49.3008,49.1949,49.2911,22336.0
2023-10-20 12:50:00,51.2,51.22,51.13,51.15,13543.0,49.2911,49.3104,49.2237,49.243,13543.0
2023-10-20 12:55:00,51.14,51.23,51.13,51.19,14480.0,49.2334,49.32,49.2237,49.2815,14480.0
2023-10-20 13:00:00,51.19,51.19,51.04,51.04,17666.0,49.2815,49.2815,49.1371,49.1371,17666.0
2023-10-20 13:05:00,51.05,51.07,51.0,51.03,12406.0,49.1467,49.166,49.0986,49.1275,12406.0
2023-10-20 13:10:00,51.05,51.06,51.02,51.06,6739.0,49.1467,49.1564,49.1178,49.1564,6739.0
2023-10-20 13:15:00,51.05,51.19,51.02,51.19,13866.0,49.1467,49.2815,49.1178,49.2815,13866.0
2023-10-20 13:20:00,51.18,51.2,51.14,51.16,44453.0,49.2719,49.2911,49.2334,49.2526,44453.0
2023-10-20 13:25:00,51.16,51.17,51.07,51.09,25671.0,49.2526,49.2623,49.166,49.1852,25671.0
2023-10-20 13:30:00,51.09,51.15,51.07,51.13,19121.0,49.1852,49.243,49.166,49.2237,19121.0
2023-10-20 13:35:00,51.13,51.14,51.07,51.08,10758.0,49.2237,49.2334,49.166,49.1756,10758.0
2023-10-20 13:40:00,51.07,51.15,51.07,51.11,18825.0,49.166,49.243,49.166,49.2045,18825.0
2023-10-20 13:45:00,51.1,51.11,51.05,51.08,13855.0,49.1949,49.2045,49.1467,49.1756,13855.0
2023-10-20 13:50:00,51.07,51.07,50.98,51.03,13078.0,49.166,49.166,49.0793,49.1275,13078.0
2023-10-20 13:55:00,51.04,51.11,51.04,51.1,8179.0,49.1371,49.2045,49.1371,49.1949,8179.0
2023-10-20 14:00:00,51.11,51.13,51.06,51.11,19929.0,49.2045,49.2237,49.1564,49.2045,19929.0
2023-10-20 14:05:00,51.11,51.12,51.02,51.09,18690.0,49.2045,49.2141,49.1178,49.1852,18690.0
2023-10-20 14:10:00,51.08,51.08,50.97,51.04,19235.0,49.1756,49.1756,49.0697,49.1371,19235.0
2023-10-20 14:15:00,51.04,51.04,50.89,50.94,14496.0,49.1371,49.1371,48.9927,49.0408,14496.0
2023-10-20 14:20:00,50.94,50.99,50.93,50.94,14085.0,49.0408,49.089,49.0312,49.0408,14085.0
2023-10-20 14:25:00,50.95,50.96,50.89,50.92,21804.0,49.0505,49.0601,48.9927,49.0216,21804.0
2023-10-20 14:30:00,50.9,50.94,50.86,50.94,18328.0,49.0023,49.0408,48.9638,49.0408,18328.0
2023-10-20 14:35:00,50.94,50.98,50.9,50.95,26958.0,49.0408,49.0793,49.0023,49.0505,26958.0
2023-10-20 14:40:00,50.94,50.95,50.81,50.9,13451.0,49.0408,49.0505,48.9157,49.0023,13451.0
2023-10-20 14:45:00,50.88,50.9,50.83,50.84,20862.0,48.9831,49.0023,48.9349,48.9446,20862.0
2023-10-20 14:50:00,50.85,50.85,50.75,50.78,14277.0,48.9542,48.9542,48.8579,48.8868,14277.0
2023-10-20 14:55:00,50.78,50.86,50.78,50.82,14319.0,48.8868,48.9638,48.8868,48.9253,14319.0
2023-10-20 15:00:00,50.83,50.83,50.73,50.73,29235.0,48.9349,48.9349,48.8387,48.8387,29235.0
2023-10-20 15:05:00,50.73,50.88,50.73,50.8,22222.0,48.8387,48.9831,48.8387,48.9061,22222.0
2023-10-20 15:10:00,50.81,50.82,50.7,50.73,29964.0,48.9157,48.9253,48.8098,48.8387,29964.0
2023-10-20 15:15:00,50.72,50.81,50.68,50.81,46211.0,48.829,48.9157,48.7905,48.9157,46211.0
2023-10-20 15:20:00,50.8,50.82,50.72,50.74,44816.0,48.9061,48.9253,48.829,48.8483,44816.0
2023-10-20 15:25:00,50.74,50.77,50.67,50.74,41394.0,48.8483,48.8772,48.7809,48.8483,41394.0
2023-10-20 15:30:00,50.74,50.77,50.71,50.72,28273.0,48.8483,48.8772,48.8194,48.829,28273.0
2023-10-20 15:35:00,50.72,50.76,50.68,50.69,32318.0,48.829,48.8675,48.7905,48.8002,32318.0
2023-10-20 15:40:00,50.69,50.69,50.58,50.6,34659.0,48.8002,48.8002,48.6943,48.7135,34659.0
2023-10-20 15:45:00,50.59,50.62,50.49,50.58,73179.0,48.7039,48.7328,48.6076,48.6943,73179.0
2023-10-20 15:50:00,50.57,50.58,50.48,50.48,78902.0,48.6846,48.6943,48.598,48.598,78902.0
2023-10-20 15:55:00,50.48,50.52,50.39,50.4,358664.0,48.598,48.6365,48.5113,48.521,358664.0
2023-10-23 09:30:00,50.16,50.26,49.92,49.92,85022.0,48.2899,48.3862,48.0589,48.0589,85022.0
2023-10-23 09:35:00,49.97,49.98,49.71,49.89,36005.0,48.107,48.1166,47.8567,48.03,36005.0
2023-10-23 09:40:00,49.89,49.92,49.69,49.72,16085.0,48.03,48.0589,47.8374,47.8663,16085.0
2023-10-23 09:45:00,49.72,50.03,49.7,50.02,44152.0,47.8663,48.1648,47.8471,48.1551,44152.0
2023-10-23 09:50:00,50.02,50.05,49.72,49.98,42115.0,48.1551,48.184,47.8663,48.1166,42115.0
2023-10-23 09:55:00,49.97,50.12,49.95,50.08,64939.0,48.107,48.2514,48.0877,48.2129,64939.0
2023-10-23 10:00:00,50.08,50.12,50.04,50.04,22623.0,48.2129,48.2514,48.1744,48.1744,22623.0
2023-10-23 10:05:00,50.03,50.1,49.96,50.1,56115.0,48.1648,48.2321,48.0974,48.2321,56115.0
2023-10-23 10:10:00,50.1,50.13,50.06,50.13,62213.0,48.2321,48.261,48.1936,48.261,62213.0
2023-10-23 10:15:00,50.13,50.18,50.04,50.13,82533.0,48.261,48.3092,48.1744,48.261,82533.0
2023-10-23 10:20:00,50.13,50.18,50.1,50.18,33563.0,48.261,48.3092,48.2321,48.3092,33563.0
2023-10-23 10:25:00,50.2,50.3,50.11,50.14,87285.0,48.3284,48.4247,48.2418,48.2707,87285.0
2023-10-23 10:30:00,50.13,50.27,50.12,50.21,32100.0,48.261,48.3958,48.2514,48.338,32100.0
2023-10-23 10:35:00,50.21,50.22,50.12,50.19,83904.0,48.338,48.3477,48.2514,48.3188,83904.0
2023-10-23 10:40:00,50.19,50.32,50.17,50.2,160084.0,48.3188,48.4439,48.2995,48.3284,160084.0
2023-10-23 10:45:00,50.2,50.36,50.19,50.28,64321.0,48.3284,48.4825,48.3188,48.4054,64321.0
2023-10-23 10:50:00,50.28,50.32,50.23,50.23,32787.0,48.4054,48.4439,48.3573,48.3573,32787.0
2023-10-23 10:55:00,50.22,50.26,50.06,50.09,14841.0,48.3477,48.3862,48.1936,48.2225,14841.0
2023-10-23 11:00:00,50.1,50.27,50.06,50.27,22603.0,48.2321,48.3958,48.1936,48.3958,22603.0
2023-10-23 11:05:00,50.28,50.31,50.24,50.26,41889.0,48.4054,48.4343,48.3669,48.3862,41889.0
2023-10-23 11:10:00,50.28,50.43,50.28,50.43,22405.0,48.4054,48.5498,48.4054,48.5498,22405.0
2023-10-23 11:15:00,50.43,50.52,50.41,50.44,27608.0,48.5498,48.6365,48.5306,48.5595,27608.0
2023-10-23 11:20:00,50.45,50.56,50.4,50.48,53104.0,48.5691,48.675,48.521,48.598,53104.0
2023-10-23 11:25:00,50.48,50.53,50.43,50.53,19684.0,48.598,48.6461,48.5498,48.6461,19684.0
2023-10-23 11:30:00,50.53,50.57,50.47,50.52,32677.0,48.6461,48.6846,48.5884,48.6365,32677.0
2023-10-23 11:35:00,50.52,50.6,50.48,50.6,50058.0,48.6365,48.7135,48.598,48.7135,50058.0
2023-10-23 11:40:00,50.61,50.64,50.52,50.59,15064.0,48.7231,48.752,48.6365,48.7039,15064.0
2023-10-23 11:45:00,50.57,50.57,50.45,50.5,26002.0,48.6846,48.6846,48.5691,48.6172,26002.0
2023-10-23 11:50:00,50.5,50.53,50.45,50.46,17726.0,48.6172,48.6461,48.5691,48.5787,17726.0
2023-10-23 11:55:00,50.45,50.5,50.44,50.5,16849.0,48.5691,48.6172,48.5595,48.6172,16849.0
2023-10-23 12:00:00,50.5,50.5,50.46,50.48,26138.0,48.6172,48.6172,48.5787,48.598,26138.0
2023-10-23 12:05:00,50.49,50.5,50.42,50.44,27612.0,48.6076,48.6172,48.5402,48.5595,27612.0
2023-10-23 12:10:00,50.44,50.45,50.33,50.34,22840.0,48.5595,48.5691,48.4536,48.4632,22840.0
2023-10-23 12:15:00,50.33,50.33,50.11,50.18,34051.0,48.4536,48.4536,48.2418,48.3092,34051.0
2023-10-23 12:20:00,50.17,50.27,50.16,50.24,24031.0,48.2995,48.3958,48.2899,48.3669,24031.0
2023-10-23 12:25:00,50.24,50.29,50.21,50.26,15409.0,48.3669,48.4151,48.338,48.3862,15409.0
2023-10-23 12:30:00,50.26,50.27,50.21,50.23,18333.0,48.3862,48.3958,48.338,48.3573,18333.0
2023-10-23 12:35:00,50.23,50.24,50.19,50.22,28109.0,48.3573,48.3669,48.3188,48.3477,28109.0
2023-10-23 12:40:00,50.22,50.28,50.19,50.23,36716.0,48.3477,48.4054,48.3188,48.3573,36716.0
2023-10-23 12:45:00,50.23,50.27,50.2,50.25,34537.0,48.3573,48.3958,48.3284,48.3766,34537.0
2023-10-23 12:50:00,50.25,50.3,50.24,50.26,24617.0,48.3766,48.4247,48.3669,48.3862,24617.0
2023-10-23 12:55:00,50.27,50.38,50.25,50.35,67166.0,48.3958,48.5017,48.3766,48.4728,67166.0
2023-10-23 13:00:00,50.35,50.51,50.33,50.5,38061.0,48.4728,48.6269,48.4536,48.6172,38061.0
2023-10-23 13:05:00,50.5,50.53,50.45,50.45,36412.0,48.6172,48.6461,48.5691,48.5691,36412.0
2023-10-23 13:10:00,50.44,50.46,50.34,50.43,26796.0,48.5595,48.5787,48.4632,48.5498,26796.0
2023-10-23 13:15:00,50.43,50.43,50.19,50.19,20704.0,48.5498,48.5498,48.3188,48.3188,20704.0
2023-10-23 13:20:00,50.18,50.24,50.16,50.2,34591.0,48.3092,48.3669,48.2899,48.3284,34591.0
2023-10-23 13:25:00,50.2,50.2,50.13,50.19,21306.0,48.3284,48.3284,48.261,48.3188,21306.0
2023-10-23 13:30:00,50.18,50.21,50.1,50.21,27249.0,48.3092,48.338,48.2321,48.338,27249.0
2023-10-23 13:35:00,50.21,50.26,50.21,50.24,25039.0,48.338,48.3862,48.338,48.3669,25039.0
2023-10-23 13:40:00,50.25,50.26,50.2,50.22,26995.0,48.3766,48.3862,48.3284,48.3477,26995.0
2023-10-23 13:45:00,50.22,50.22,50.14,50.17,52313.0,48.3477,48.3477,48.2707,48.2995,52313.0
2023-10-23 13:50:00,50.17,50.17,49.99,50.0,66368.0,48.2995,48.2995,48.1263,48.1359,66368.0
2023-10-23 13:55:00,50.0,50.02,49.95,49.97,67063.0,48.1359,48.1551,48.0877,48.107,67063.0
2023-10-23 14:00:00,49.97,50.0,49.92,49.98,32134.0,48.107,48.1359,48.0589,48.1166,32134.0
2023-10-23 14:05:00,49.98,50.03,49.95,49.99,91372.0,48.1166,48.1648,48.0877,48.1263,91372.0
2023-10-23 14:10:00,49.98,49.99,49.9,49.93,67467.0,48.1166,48.1263,48.0396,48.0685,67467.0
2023-10-23 14:15:00,49.93,49.93,49.82,49.84,32483.0,48.0685,48.0685,47.9626,47.9818,32483.0
2023-10-23 14:20:00,49.84,49.91,49.81,49.89,107961.0,47.9818,48.0492,47.953,48.03,107961.0
2023-10-23 14:25:00,49.89,49.91,49.85,49.86,38921.0,48.03,48.0492,47.9915,48.0011,38921.0
2023-10-23 14:30:00,49.87,49.91,49.84,49.87,40992.0,48.0107,48.0492,47.9818,48.0107,40992.0
2023-10-23 14:35:00,49.88,49.92,49.85,49.88,44961.0,48.0204,48.0589,47.9915,48.0204,44961.0
2023-10-23 14:40:00,49.88,49.96,49.82,49.83,51929.0,48.0204,48.0974,47.9626,47.9722,51929.0
2023-10-23 14:45:00,49.84,49.91,49.82,49.85,34570.0,47.9818,48.0492,47.9626,47.9915,34570.0
2023-10-23 14:50:00,49.86,49.86,49.81,49.85,38108.0,48.0011,48.0011,47.953,47.9915,38108.0
2023-10-23 14:55:00,49.86,49.91,49.81,49.9,53133.0,48.0011,48.0492,47.953,48.0396,53133.0
2023-10-23 15:00:00,49.9,49.93,49.85,49.93,52744.0,48.0396,48.0685,47.9915,48.0685,52744.0
2023-10-23 15:05:00,49.93,50.0,49.87,49.88,29189.0,48.0685,48.1359,48.0107,48.0204,29189.0
2023-10-23 15:10:00,49.88,49.96,49.82,49.88,56910.0,48.0204,48.0974,47.9626,48.0204,56910.0
2023-10-23 15:15:00,49.88,49.88,49.83,49.84,33433.0,48.0204,48.0204,47.9722,47.9818,33433.0
2023-10-23 15:20:00,49.84,49.85,49.69,49.74,43843.0,47.9818,47.9915,47.8374,47.8856,43843.0
2023-10-23 15:25:00,49.74,49.77,49.61,49.65,73260.0,47.8856,47.9145,47.7604,47.7989,73260.0
2023-10-23 15:30:00,49.65,49.72,49.62,49.66,63629.0,47.7989,47.8663,47.77,47.8086,63629.0
2023-10-23 15:35:00,49.66,49.68,49.61,49.65,57168.0,47.8086,47.8278,47.7604,47.7989,57168.0
2023-10-23 15:40:00,49.64,49.74,49.61,49.73,66862.0,47.7893,47.8856,47.7604,47.8759,66862.0
2023-10-23 15:45:00,49.73,49.73,49.64,49.69,60752.0,47.8759,47.8759,47.7893,47.8374,60752.0
2023-10-23 15:50:00,49.69,49.7,49.52,49.54,109050.0,47.8374,47.8471,47.6738,47.693,109050.0
2023-10-23 15:55:00,49.54,49.61,49.5,49.58,230811.0,47.693,47.7604,47.6545,47.7315,230811.0
2023-10-24 09:30:00,49.98,50.68,49.92,50.67,55711.0,48.1166,48.7905,48.0589,48.7809,55711.0
2023-10-24 09:35:00,50.67,51.0,50.67,50.84,34403.0,48.7809,49.0986,48.7809,48.9446,34403.0
2023-10-24 09:40:00,50.85,50.93,50.71,50.92,28758.0,48.9542,49.0312,48.8194,49.0216,28758.0
2023-10-24 09:45:00,50.91,50.97,50.67,50.76,82505.0,49.012,49.0697,48.7809,48.8675,82505.0
2023-10-24 09:50:00,50.76,50.91,50.63,50.71,102139.0,48.8675,49.012,48.7424,48.8194,102139.0
2023-10-24 09:55:00,50.71,50.77,50.65,50.7,72612.0,48.8194,48.8772,48.7616,48.8098,72612.0
2023-10-24 10:00:00,50.67,50.67,50.5,50.62,26266.0,48.7809,48.7809,48.6172,48.7328,26266.0
2023-10-24 10:05:00,50.63,50.65,50.42,50.6,80787.0,48.7424,48.7616,48.5402,48.7135,80787.0
2023-10-24 10:10:00,50.61,50.68,50.52,50.61,25538.0,48.7231,48.7905,48.6365,48.7231,25538.0
2023-10-24 10:15:00,50.61,50.73,50.61,50.7,22413.0,48.7231,48.8387,48.7231,48.8098,22413.0
2023-10-24 10:20:00,50.71,50.73,50.54,50.66,26228.0,48.8194,48.8387,48.6557,48.7713,26228.0
2023-10-24 10:25:00,50.66,50.71,50.65,50.7,29161.0,48.7713,48.8194,48.7616,48.8098,29161.0
2023-10-24 10:30:00,50.69,50.69,50.57,50.62,30593.0,48.8002,48.8002,48.6846,48.7328,30593.0
2023-10-24 10:35:00,50.62,50.63,50.49,50.52,47965.0,48.7328,48.7424,48.6076,48.6365,47965.0
2023-10-24 10:40:00,50.53,50.55,50.44,50.46,16512.0,48.6461,48.6654,48.5595,48.5787,16512.0
2023-10-24 10:45:00,50.45,50.57,50.42,50.57,16127.0,48.5691,48.6846,48.5402,48.6846,16127.0
2023-10-24 10:50:00,50.57,50.64,50.52,50.54,48678.0,48.6846,48.752,48.6365,48.6557,48678.0
2023-10-24 10:55:00,50.54,50.58,50.42,50.44,22591.0,48.6557,48.6943,48.5402,48.5595,22591.0
2023-10-24 11:00:00,50.45,50.45,50.3,50.41,27636.0,48.5691,48.5691,48.4247,48.5306,27636.0
2023-10-24 11:05:00,50.42,50.47,50.38,50.4,18511.0,48.5402,48.5884,48.5017,48.521,18511.0
2023-10-24 11:10:00,50.38,50.4,50.29,50.32,19443.0,48.5017,48.521,48.4151,48.4439,19443.0
2023-10-24 11:15:00,50.3,50.33,50.27,50.3,12469.0,48.4247,48.4536,48.3958,48.4247,12469.0
2023-10-24 11:20:00,50.32,50.34,50.21,50.23,10543.0,48.4439,48.4632,48.338,48.3573,10543.0
2023-10-24 11:25:00,50.22,50.28,50.2,50.22,7076.0,48.3477,48.4054,48.3284,48.3477,7076.0
2023-10-24 11:30:00,50.22,50.36,50.21,50.33,12664.0,48.3477,48.4825,48.338,48.4536,12664.0
2023-10-24 11:35:00,50.31,50.34,50.28,50.34,13733.0,48.4343,48.4632,48.4054,48.4632,13733.0
2023-10-24 11:40:00,50.34,50.38,50.32,50.33,10394.0,48.4632,48.5017,48.4439,48.4536,10394.0
2023-10-24 11:45:00,50.33,50.36,50.27,50.27,9396.0,48.4536,48.4825,48.3958,48.3958,9396.0
2023-10-24 11:50:00,50.25,50.3,50.2,50.28,9776.0,48.3766,48.4247,48.3284,48.4054,9776.0
2023-10-24 11:55:00,50.27,50.31,50.22,50.28,12144.0,48.3958,48.4343,48.3477,48.4054,12144.0
2023-10-24 12:00:00,50.29,50.34,50.21,50.3,10717.0,48.4151,48.4632,48.338,48.4247,10717.0
2023-10-24 12:05:00,50.31,50.34,50.24,50.26,18496.0,48.4343,48.4632,48.3669,48.3862,18496.0
2023-10-24 12:10:00,50.26,50.3,50.23,50.24,11495.0,48.3862,48.4247,48.3573,48.3669,11495.0
2023-10-24 12:15:00,50.23,50.25,50.14,50.15,7979.0,48.3573,48.3766,48.2707,48.2803,7979.0
2023-10-24 12:20:00,50.14,50.17,50.12,50.12,23508.0,48.2707,48.2995,48.2514,48.2514,23508.0
2023-10-24 12:25:00,50.12,50.19,50.04,50.07,14644.0,48.2514,48.3188,48.1744,48.2033,14644.0
2023-10-24 12:30:00,50.07,50.13,50.04,50.13,12518.0,48.2033,48.261,48.1744,48.261,12518.0
2023-10-24 12:35:00,50.12,50.16,50.07,50.15,15294.0,48.2514,48.2899,48.2033,48.2803,15294.0
2023-10-24 12:40:00,50.14,50.15,50.08,50.14,12186.0,48.2707,48.2803,48.2129,48.2707,12186.0
2023-10-24 12:45:00,50.14,50.21,50.14,50.2,10387.0,48.2707,48.338,48.2707,48.3284,10387.0
2023-10-24 12:50:00,50.2,50.25,50.13,50.15,14607.0,48.3284,48.3766,48.261,48.2803,14607.0
2023-10-24 12:55:00,50.15,50.24,50.11,50.22,7561.0,48.2803,48.3669,48.2418,48.3477,7561.0
2023-10-24 13:00:00,50.22,50.32,50.2,50.26,21042.0,48.3477,48.4439,48.3284,48.3862,21042.0
2023-10-24 13:05:00,50.26,50.28,50.22,50.26,18200.0,48.3862,48.4054,48.3477,48.3862,18200.0
2023-10-24 13:10:00,50.26,50.26,50.15,50.22,12281.0,48.3862,48.3862,48.2803,48.3477,12281.0
2023-10-24 13:15:00,50.23,50.29,50.21,50.28,39278.0,48.3573,48.4151,48.338,48.4054,39278.0
2023-10-24 13:20:00,50.29,50.35,50.25,50.29,48098.0,48.4151,48.4728,48.3766,48.4151,48098.0
2023-10-24 13:25:00,50.29,50.33,50.24,50.25,24732.0,48.4151,48.4536,48.3669,48.3766,24732.0
2023-10-24 13:30:00,50.27,50.35,50.25,50.28,19422.0,48.3958,48.4728,48.3766,48.4054,19422.0
2023-10-24 13:35:00,50.28,50.32,50.25,50.26,24696.0,48.4054,48.4439,48.3766,48.3862,24696.0
2023-10-24 13:40:00,50.25,50.28,50.2,50.23,22237.0,48.3766,48.4054,48.3284,48.3573,22237.0
2023-10-24 13:45:00,50.23,50.28,50.21,50.25,15953.0,48.3573,48.4054,48.338,48.3766,15953.0
2023-10-24 13:50:00,50.25,50.29,50.23,50.28,11614.0,48.3766,48.4151,48.3573,48.4054,11614.0
2023-10-24 13:55:00,50.29,50.29,50.19,50.22,37638.0,48.4151,48.4151,48.3188,48.3477,37638.0
2023-10-24 14:00:00,50.22,50.34,50.21,50.25,15830.0,48.3477,48.4632,48.338,48.3766,15830.0
2023-10-24 14:05:00,50.27,50.3,50.26,50.27,17026.0,48.3958,48.4247,48.3862,48.3958,17026.0
2023-10-24 14:10:00,50.27,50.28,50.22,50.23,17280.0,48.3958,48.4054,48.3477,48.3573,17280.0
2023-10-24 14:15:00,50.23,50.26,50.2,50.23,16720.0,48.3573,48.3862,48.3284,48.3573,16720.0
2023-10-24 14:20:00,50.25,50.33,50.22,50.32,31495.0,48.3766,48.4536,48.3477,48.4439,31495.0
2023-10-24 14:25:00,50.32,50.35,50.3,50.32,23070.0,48.4439,48.4728,48.4247,48.4439,23070.0
2023-10-24 14:30:00,50.33,50.45,50.33,50.41,11109.0,48.4536,48.5691,48.4536,48.5306,11109.0
2023-10-24 14:35:00,50.4,50.44,50.37,50.41,10553.0,48.521,48.5595,48.4921,48.5306,10553.0
2023-10-24 14:40:00,50.41,50.46,50.37,50.44,19552.0,48.5306,48.5787,48.4921,48.5595,19552.0
2023-10-24 14:45:00,50.44,50.46,50.41,50.44,14532.0,48.5595,48.5787,48.5306,48.5595,14532.0
2023-10-24 14:50:00,50.44,50.45,50.41,50.45,19362.0,48.5595,48.5691,48.5306,48.5691,19362.0
2023-10-24 14:55:00,50.44,50.46,50.42,50.43,17969.0,48.5595,48.5787,48.5402,48.5498,17969.0
2023-10-24 15:00:00,50.43,50.46,50.41,50.44,18575.0,48.5498,48.5787,48.5306,48.5595,18575.0
2023-10-24 15:05:00,50.44,50.45,50.4,50.42,18391.0,48.5595,48.5691,48.521,48.5402,18391.0
2023-10-24 15:10:00,50.41,50.44,50.4,50.41,23494.0,48.5306,48.5595,48.521,48.5306,23494.0
2023-10-24 15:15:00,50.42,50.56,50.42,50.53,24458.0,48.5402,48.675,48.5402,48.6461,24458.0
2023-10-24 15:20:00,50.54,50.59,50.52,50.55,25627.0,48.6557,48.7039,48.6365,48.6654,25627.0
2023-10-24 15:25:00,50.54,50.57,50.53,50.54,20202.0,48.6557,48.6846,48.6461,48.6557,20202.0
2023-10-24 15:30:00,50.54,50.55,50.49,50.53,37755.0,48.6557,48.6654,48.6076,48.6461,37755.0
2023-10-24 15:35:00,50.52,50.54,50.45,50.5,126836.0,48.6365,48.6557,48.5691,48.6172,126836.0
2023-10-24 15:40:00,50.5,50.56,50.49,50.54,563008.0,48.6172,48.675,48.6076,48.6557,563008.0
2023-10-24 15:45:00,50.54,50.54,50.43,50.52,43121.0,48.6557,48.6557,48.5498,48.6365,43121.0
2023-10-24 15:50:00,50.52,50.62,50.48,50.52,81169.0,48.6365,48.7328,48.598,48.6365,81169.0
2023-10-24 15:55:00,50.53,50.55,50.48,50.5,270024.0,48.6461,48.6654,48.598,48.6172,270024.0
2023-10-25 09:30:00,49.0,49.06,48.72,48.79,118102.0,47.1732,47.2309,46.9036,46.971,118102.0
2023-10-25 09:35:00,48.81,49.46,48.78,49.46,63197.0,46.9902,47.616,46.9614,47.616,63197.0
2023-10-25 09:40:00,49.43,49.56,49.16,49.45,109097.0,47.5871,47.7123,47.3272,47.6064,109097.0
2023-10-25 09:45:00,49.44,49.52,49.3,49.32,44412.0,47.5968,47.6738,47.462,47.4812,44412.0
2023-10-25 09:50:00,49.33,49.55,49.24,49.26,75191.0,47.4909,47.7027,47.4042,47.4235,75191.0
2023-10-25 09:55:00,49.26,49.26,49.06,49.08,23876.0,47.4235,47.4235,47.2309,47.2502,23876.0
2023-10-25 10:00:00,49.09,49.15,49.0,49.15,48825.0,47.2598,47.3176,47.1732,47.3176,48825.0
2023-10-25 10:05:00,49.15,49.16,48.98,49.08,29445.0,47.3176,47.3272,47.1539,47.2502,29445.0
2023-10-25 10:10:00,49.06,49.09,48.92,49.03,186611.0,47.2309,47.2598,47.0961,47.202,186611.0
2023-10-25 10:15:00,49.03,49.05,48.98,49.0,119596.0,47.202,47.2213,47.1539,47.1732,119596.0
2023-10-25 10:20:00,49.01,49.02,48.87,48.96,43447.0,47.1828,47.1924,47.048,47.1347,43447.0
2023-10-25 10:25:00,48.96,49.14,48.94,48.94,140096.0,47.1347,47.3079,47.1154,47.1154,140096.0
2023-10-25 10:30:00,48.92,49.03,48.89,49.01,129457.0,47.0961,47.202,47.0673,47.1828,129457.0
2023-10-25 10:35:00,49.0,49.37,48.96,49.32,280032.0,47.1732,47.5294,47.1347,47.4812,280032.0
2023-10-25 10:40:00,49.3,49.31,49.17,49.2,132657.0,47.462,47.4716,47.3368,47.3657,132657.0
2023-10-25 10:45:00,49.19,49.19,49.03,49.03,40274.0,47.3561,47.3561,47.202,47.202,40274.0
2023-10-25 10:50:00,49.03,49.03,48.95,48.98,74007.0,47.202,47.202,47.125,47.1539,74007.0
2023-10-25 10:55:00,48.98,49.11,48.93,49.01,25697.0,47.1539,47.2791,47.1058,47.1828,25697.0
2023-10-25 11:00:00,48.99,49.09,48.98,49.0,21811.0,47.1635,47.2598,47.1539,47.1732,21811.0
2023-10-25 11:05:00,49.0,49.08,48.97,49.04,17387.0,47.1732,47.2502,47.1443,47.2117,17387.0
2023-10-25 11:10:00,49.06,49.11,48.99,49.05,33542.0,47.2309,47.2791,47.1635,47.2213,33542.0
2023-10-25 11:15:00,49.04,49.21,48.96,49.15,36046.0,47.2117,47.3753,47.1347,47.3176,36046.0
2023-10-25 11:20:00,49.15,49.27,49.15,49.22,38167.0,47.3176,47.4331,47.3176,47.385,38167.0
2023-10-25 11:25:00,49.22,49.38,49.2,49.27,24897.0,47.385,47.539,47.3657,47.4331,24897.0
2023-10-25 11:30:00,49.27,49.28,49.1,49.13,65016.0,47.4331,47.4427,47.2694,47.2983,65016.0
2023-10-25 11:35:00,49.14,49.21,49.11,49.18,32022.0,47.3079,47.3753,47.2791,47.3464,32022.0
2023-10-25 11:40:00,49.19,49.23,49.04,49.11,36192.0,47.3561,47.3946,47.2117,47.2791,36192.0
2023-10-25 11:45:00,49.11,49.16,49.0,49.0,36770.0,47.2791,47.3272,47.1732,47.1732,36770.0
2023-10-25 11:50:00,49.01,49.01,48.93,48.93,35662.0,47.1828,47.1828,47.1058,47.1058,35662.0
2023-10-25 11:55:00,48.91,49.03,48.87,48.87,67018.0,47.0865,47.202,47.048,47.048,67018.0
2023-10-25 12:00:00,48.87,48.88,48.64,48.67,32927.0,47.048,47.0576,46.8266,46.8555,32927.0
2023-10-25 12:05:00,48.67,48.7,48.56,48.64,21581.0,46.8555,46.8843,46.7496,46.8266,21581.0
2023-10-25 12:10:00,48.62,48.63,48.53,48.53,18502.0,46.8073,46.817,46.7207,46.7207,18502.0
2023-10-25 12:15:00,48.54,48.63,48.52,48.57,16179.0,46.7303,46.817,46.7111,46.7592,16179.0
2023-10-25 12:20:00,48.57,48.69,48.56,48.66,11981.0,46.7592,46.8747,46.7496,46.8458,11981.0
2023-10-25 12:25:00,48.65,48.69,48.59,48.64,34838.0,46.8362,46.8747,46.7784,46.8266,34838.0
2023-10-25 12:30:00,48.65,48.74,48.59,48.64,16424.0,46.8362,46.9229,46.7784,46.8266,16424.0
2023-10-25 12:35:00,48.65,48.65,48.5,48.51,26225.0,46.8362,46.8362,46.6918,46.7014,26225.0
2023-10-25 12:40:00,48.5,48.51,48.32,48.4,26350.0,46.6918,46.7014,46.5185,46.5955,26350.0
2023-10-25 12:45:00,48.4,48.43,48.35,48.38,20647.0,46.5955,46.6244,46.5474,46.5763,20647.0
2023-10-25 12:50:00,48.39,48.45,48.3,48.3,28714.0,46.5859,46.6437,46.4993,46.4993,28714.0
2023-10-25 12:55:00,48.3,48.32,48.23,48.32,49578.0,46.4993,46.5185,46.4319,46.5185,49578.0
2023-10-25 13:00:00,48.32,48.33,48.16,48.19,24701.0,46.5185,46.5281,46.3645,46.3934,24701.0
2023-10-25 13:05:00,48.22,48.31,48.21,48.31,18476.0,46.4222,46.5089,46.4126,46.5089,18476.0
2023-10-25 13:10:00,48.3,48.45,48.28,48.45,36343.0,46.4993,46.6437,46.48,46.6437,36343.0
2023-10-25 13:15:00,48.43,48.66,48.43,48.63,46440.0,46.6244,46.8458,46.6244,46.817,46440.0
2023-10-25 13:20:00,48.63,48.74,48.57,48.73,32946.0,46.817,46.9229,46.7592,46.9132,32946.0
2023-10-25 13:25:00,48.73,48.82,48.7,48.72,52306.0,46.9132,46.9999,46.8843,46.9036,52306.0
2023-10-25 13:30:00,48.72,48.75,48.6,48.73,53569.0,46.9036,46.9325,46.7881,46.9132,53569.0
2023-10-25 13:35:00,48.73,48.88,48.72,48.78,50203.0,46.9132,47.0576,46.9036,46.9614,50203.0
2023-10-25 13:40:00,48.77,48.86,48.68,48.73,37951.0,46.9517,47.0384,46.8651,46.9132,37951.0
2023-10-25 13:45:00,48.72,48.77,48.65,48.65,15032.0,46.9036,46.9517,46.8362,46.8362,15032.0
2023-10-25 13:50:00,48.65,48.66,48.57,48.62,13051.0,46.8362,46.8458,46.7592,46.8073,13051.0
2023-10-25 13:55:00,48.63,48.74,48.61,48.73,11524.0,46.817,46.9229,46.7977,46.9132,11524.0
2023-10-25 14:00:00,48.74,48.75,48.68,48.7,13607.0,46.9229,46.9325,46.8651,46.8843,13607.0
2023-10-25 14:05:00,48.72,48.76,48.71,48.75,12516.0,46.9036,46.9421,46.894,46.9325,12516.0
2023-10-25 14:10:00,48.75,48.8,48.68,48.79,21140.0,46.9325,46.9806,46.8651,46.971,21140.0
2023-10-25 14:15:00,48.79,48.82,48.76,48.78,20639.0,46.971,46.9999,46.9421,46.9614,20639.0
2023-10-25 14:20:00,48.79,48.81,48.73,48.76,28871.0,46.971,46.9902,46.9132,46.9421,28871.0
2023-10-25 14:25:00,48.76,48.82,48.71,48.73,48882.0,46.9421,46.9999,46.894,46.9132,48882.0
2023-10-25 14:30:00,48.73,48.78,48.66,48.66,37833.0,46.9132,46.9614,46.8458,46.8458,37833.0
2023-10-25 14:35:00,48.66,48.7,48.64,48.65,16430.0,46.8458,46.8843,46.8266,46.8362,16430.0
2023-10-25 14:40:00,48.64,48.71,48.63,48.71,28753.0,46.8266,46.894,46.817,46.894,28753.0
2023-10-25 14:45:00,48.71,48.81,48.71,48.75,17265.0,46.894,46.9902,46.894,46.9325,17265.0
2023-10-25 14:50:00,48.76,48.76,48.71,48.73,10792.0,46.9421,46.9421,46.894,46.9132,10792.0
2023-10-25 14:55:00,48.74,48.92,48.74,48.88,16222.0,46.9229,47.0961,46.9229,47.0576,16222.0
2023-10-25 15:00:00,48.89,48.91,48.78,48.83,22389.0,47.0673,47.0865,46.9614,47.0095,22389.0
2023-10-25 15:05:00,48.84,48.94,48.82,48.91,24829.0,47.0191,47.1154,46.9999,47.0865,24829.0
2023-10-25 15:10:00,48.92,49.02,48.91,48.99,37214.0,47.0961,47.1924,47.0865,47.1635,37214.0
2023-10-25 15:15:00,49.0,49.04,48.97,49.0,33455.0,47.1732,47.2117,47.1443,47.1732,33455.0
2023-10-25 15:20:00,49.0,49.02,48.98,48.99,38026.0,47.1732,47.1924,47.1539,47.1635,38026.0
2023-10-25 15:25:00,48.98,49.04,48.9,49.01,35542.0,47.1539,47.2117,47.0769,47.1828,35542.0
2023-10-25 15:30:00,49.03,49.04,48.98,49.0,31369.0,47.202,47.2117,47.1539,47.1732,31369.0
2023-10-25 15:35:00,49.0,49.03,48.96,48.98,49687.0,47.1732,47.202,47.1347,47.1539,49687.0
2023-10-25 15:40:00,48.98,49.0,48.95,48.98,54478.0,47.1539,47.1732,47.125,47.1539,54478.0
2023-10-25 15:45:00,48.98,49.01,48.94,48.98,62036.0,47.1539,47.1828,47.1154,47.1539,62036.0
2023-10-25 15:50:00,48.98,49.01,48.9,48.91,132604.0,47.1539,47.1828,47.0769,47.0865,132604.0
2023-10-25 15:55:00,48.91,48.92,48.8,48.85,251632.0,47.0865,47.0961,46.9806,47.0288,251632.0
2023-10-26 09:30:00,48.67,48.94,48.56,48.61,39476.0,46.8555,47.1154,46.7496,46.7977,39476.0
2023-10-26 09:35:00,48.63,48.64,48.05,48.33,24235.0,46.817,46.8266,46.2586,46.5281,24235.0
2023-10-26 09:40:00,48.33,48.72,48.32,48.66,12179.0,46.5281,46.9036,46.5185,46.8458,12179.0
2023-10-26 09:45:00,48.66,48.74,48.59,48.6,30906.0,46.8458,46.9229,46.7784,46.7881,30906.0
2023-10-26 09:50:00,48.64,48.72,48.6,48.71,12944.0,46.8266,46.9036,46.7881,46.894,12944.0
2023-10-26 09:55:00,48.73,48.74,48.47,48.53,9238.0,46.9132,46.9229,46.6629,46.7207,9238.0
2023-10-26 10:00:00,48.53,48.56,48.28,48.41,29070.0,46.7207,46.7496,46.48,46.6052,29070.0
2023-10-26 10:05:00,48.4,48.55,48.4,48.55,13685.0,46.5955,46.7399,46.5955,46.7399,13685.0
2023-10-26 10:10:00,48.53,48.73,48.53,48.71,35057.0,46.7207,46.9132,46.7207,46.894,35057.0
2023-10-26 10:15:00,48.73,48.79,48.68,48.74,11924.0,46.9132,46.971,46.8651,46.9229,11924.0
2023-10-26 10:20:00,48.75,48.76,48.68,48.71,11518.0,46.9325,46.9421,46.8651,46.894,11518.0
2023-10-26 10:25:00,48.72,49.0,48.72,48.94,32434.0,46.9036,47.1732,46.9036,47.1154,32434.0
2023-10-26 10:30:00,48.93,48.96,48.77,48.83,24255.0,47.1058,47.1347,46.9517,47.0095,24255.0
2023-10-26 10:35:00,48.84,48.94,48.79,48.86,15561.0,47.0191,47.1154,46.971,47.0384,15561.0
2023-10-26 10:40:00,48.87,48.91,48.84,48.91,56252.0,47.048,47.0865,47.0191,47.0865,56252.0
2023-10-26 10:45:00,48.9,49.02,48.87,48.97,54750.0,47.0769,47.1924,47.048,47.1443,54750.0
2023-10-26 10:50:00,48.98,49.06,48.95,48.95,108087.0,47.1539,47.2309,47.125,47.125,108087.0
2023-10-26 10:55:00,48.94,48.98,48.91,48.95,26425.0,47.1154,47.1539,47.0865,47.125,26425.0
2023-10-26 11:00:00,48.95,49.05,48.95,48.98,37438.0,47.125,47.2213,47.125,47.1539,37438.0
2023-10-26 11:05:00,48.97,48.99,48.85,48.91,36548.0,47.1443,47.1635,47.0288,47.0865,36548.0
2023-10-26 11:10:00,48.92,48.93,48.73,48.76,15773.0,47.0961,47.1058,46.9132,46.9421,15773.0
2023-10-26 11:15:00,48.74,48.83,48.72,48.72,16128.0,46.9229,47.0095,46.9036,46.9036,16128.0
2023-10-26 11:20:00,48.7,48.7,48.63,48.66,12653.0,46.8843,46.8843,46.817,46.8458,12653.0
2023-10-26 11:25:00,48.68,48.76,48.65,48.68,15586.0,46.8651,46.9421,46.8362,46.8651,15586.0
2023-10-26 11:30:00,48.66,48.7,48.62,48.66,41547.0,46.8458,46.8843,46.8073,46.8458,41547.0
2023-10-26 11:35:00,48.65,48.7,48.59,48.64,22385.0,46.8362,46.8843,46.7784,46.8266,22385.0
2023-10-26 11:40:00,48.64,48.67,48.61,48.64,19232.0,46.8266,46.8555,46.7977,46.8266,19232.0
2023-10-26 11:45:00,48.63,48.72,48.63,48.7,36135.0,46.817,46.9036,46.817,46.8843,36135.0
2023-10-26 11:50:00,48.69,48.73,48.61,48.73,27461.0,46.8747,46.9132,46.7977,46.9132,27461.0
2023-10-26 11:55:00,48.74,48.77,48.7,48.7,21176.0,46.9229,46.9517,46.8843,46.8843,21176.0
2023-10-26 12:00:00,48.69,48.71,48.62,48.66,10514.0,46.8747,46.894,46.8073,46.8458,10514.0
2023-10-26 12:05:00,48.65,48.67,48.57,48.64,17875.0,46.8362,46.8555,46.7592,46.8266,17875.0
2023-10-26 12:10:00,48.64,48.64,48.57,48.61,15505.0,46.8266,46.8266,46.7592,46.7977,15505.0
2023-10-26 12:15:00,48.61,48.61,48.42,48.45,24536.0,46.7977,46.7977,46.6148,46.6437,24536.0
2023-10-26 12:20:00,48.45,48.54,48.42,48.49,24509.0,46.6437,46.7303,46.6148,46.6822,24509.0
2023-10-26 12:25:00,48.48,48.61,48.48,48.61,14212.0,46.6725,46.7977,46.6725,46.7977,14212.0
2023-10-26 12:30:00,48.61,48.62,48.5,48.56,16684.0,46.7977,46.8073,46.6918,46.7496,16684.0
2023-10-26 12:35:00,48.55,48.55,48.39,48.45,20941.0,46.7399,46.7399,46.5859,46.6437,20941.0
2023-10-26 12:40:00,48.45,48.48,48.44,48.46,6878.0,46.6437,46.6725,46.634,46.6533,6878.0
2023-10-26 12:45:00,48.45,48.47,48.39,48.45,18633.0,46.6437,46.6629,46.5859,46.6437,18633.0
2023-10-26 12:50:00,48.45,48.5,48.42,48.49,10087.0,46.6437,46.6918,46.6148,46.6822,10087.0
2023-10-26 12:55:00,48.5,48.54,48.44,48.44,8408.0,46.6918,46.7303,46.634,46.634,8408.0
2023-10-26 13:00:00,48.43,48.52,48.38,48.45,10147.0,46.6244,46.7111,46.5763,46.6437,10147.0
2023-10-26 13:05:00,48.44,48.49,48.35,48.36,29398.0,46.634,46.6822,46.5474,46.557,29398.0
2023-10-26 13:10:00,48.38,48.47,48.38,48.47,13896.0,46.5763,46.6629,46.5763,46.6629,13896.0
2023-10-26 13:15:00,48.48,48.57,48.47,48.54,14782.0,46.6725,46.7592,46.6629,46.7303,14782.0
2023-10-26 13:20:00,48.54,48.55,48.39,48.45,40880.0,46.7303,46.7399,46.5859,46.6437,40880.0
2023-10-26 13:25:00,48.43,48.46,48.34,48.38,19198.0,46.6244,46.6533,46.5378,46.5763,19198.0
2023-10-26 13:30:00,48.38,48.44,48.29,48.42,27272.0,46.5763,46.634,46.4896,46.6148,27272.0
2023-10-26 13:35:00,48.41,48.54,48.41,48.47,11215.0,46.6052,46.7303,46.6052,46.6629,11215.0
2023-10-26 13:40:00,48.48,48.57,48.46,48.53,21674.0,46.6725,46.7592,46.6533,46.7207,21674.0
2023-10-26 13:45:00,48.55,48.58,48.46,48.55,58488.0,46.7399,46.7688,46.6533,46.7399,58488.0
2023-10-26 13:50:00,48.55,48.64,48.55,48.63,10343.0,46.7399,46.8266,46.7399,46.817,10343.0
2023-10-26 13:55:00,48.62,48.73,48.6,48.68,24398.0,46.8073,46.9132,46.7881,46.8651,24398.0
2023-10-26 14:00:00,48.67,48.71,48.63,48.64,12490.0,46.8555,46.894,46.817,46.8266,12490.0
2023-10-26 14:05:00,48.64,48.71,48.62,48.63,22989.0,46.8266,46.894,46.8073,46.817,22989.0
2023-10-26 14:10:00,48.63,48.68,48.63,48.67,15758.0,46.817,46.8651,46.817,46.8555,15758.0
2023-10-26 14:15:00,48.68,48.71,48.61,48.61,40925.0,46.8651,46.894,46.7977,46.7977,40925.0
2023-10-26 14:20:00,48.62,48.67,48.58,48.58,21354.0,46.8073,46.8555,46.7688,46.7688,21354.0
2023-10-26 14:25:00,48.57,48.62,48.54,48.6,21907.0,46.7592,46.8073,46.7303,46.7881,21907.0
2023-10-26 14:30:00,48.58,48.65,48.56,48.6,24052.0,46.7688,46.8362,46.7496,46.7881,24052.0
2023-10-26 14:35:00,48.6,48.64,48.57,48.58,27047.0,46.7881,46.8266,46.7592,46.7688,27047.0
2023-10-26 14:40:00,48.59,48.62,48.56,48.56,27318.0,46.7784,46.8073,46.7496,46.7496,27318.0
2023-10-26 14:45:00,48.54,48.61,48.53,48.58,18539.0,46.7303,46.7977,46.7207,46.7688,18539.0
2023-10-26 14:50:00,48.58,48.65,48.57,48.65,26655.0,46.7688,46.8362,46.7592,46.8362,26655.0
2023-10-26 14:55:00,48.65,48.71,48.63,48.7,41527.0,46.8362,46.894,46.817,46.8843,41527.0
2023-10-26 15:00:00,48.7,48.77,48.7,48.72,34955.0,46.8843,46.9517,46.8843,46.9036,34955.0
2023-10-26 15:05:00,48.73,48.75,48.63,48.63,23562.0,46.9132,46.9325,46.817,46.817,23562.0
2023-10-26 15:10:00,48.64,48.66,48.54,48.56,19111.0,46.8266,46.8458,46.7303,46.7496,19111.0
2023-10-26 15:15:00,48.56,48.6,48.51,48.55,32356.0,46.7496,46.7881,46.7014,46.7399,32356.0
2023-10-26 15:20:00,48.55,48.57,48.47,48.51,19672.0,46.7399,46.7592,46.6629,46.7014,19672.0
2023-10-26 15:25:00,48.5,48.55,48.44,48.44,26227.0,46.6918,46.7399,46.634,46.634,26227.0
2023-10-26 15:30:00,48.44,48.5,48.41,48.48,47236.0,46.634,46.6918,46.6052,46.6725,47236.0
2023-10-26 15:35:00,48.48,48.49,48.31,48.33,32799.0,46.6725,46.6822,46.5089,46.5281,32799.0
2023-10-26 15:40:00,48.33,48.33,48.23,48.26,53820.0,46.5281,46.5281,46.4319,46.4607,53820.0
2023-10-26 15:45:00,48.26,48.34,48.25,48.33,45743.0,46.4607,46.5378,46.4511,46.5281,45743.0
2023-10-26 15:50:00,48.33,48.39,48.28,48.29,89879.0,46.5281,46.5859,46.48,46.4896,89879.0
2023-10-26 15:55:00,48.29,48.32,48.2,48.22,224082.0,46.4896,46.5185,46.403,46.4222,224082.0
2023-10-27 09:30:00,47.91,48.22,47.64,47.67,149389.0,46.1238,46.4222,45.8639,45.8927,149389.0
2023-10-27 09:35:00,47.69,47.71,47.21,47.25,108214.0,45.912,45.9313,45.4499,45.4884,108214.0
2023-10-27 09:40:00,47.25,47.43,47.02,47.41,75241.0,45.4884,45.6617,45.267,45.6424,75241.0
2023-10-27 09:45:00,47.41,47.59,47.4,47.43,46301.0,45.6424,45.8157,45.6328,45.6617,46301.0
2023-10-27 09:50:00,47.45,47.52,47.34,47.42,43482.0,45.6809,45.7483,45.575,45.6521,43482.0
2023-10-27 09:55:00,47.41,47.57,47.41,47.55,58076.0,45.6424,45.7965,45.6424,45.7772,58076.0
2023-10-27 10:00:00,47.53,47.85,47.51,47.84,55505.0,45.758,46.066,45.7387,46.0564,55505.0
2023-10-27 10:05:00,47.84,47.91,47.75,47.79,59561.0,46.0564,46.1238,45.9698,46.0083,59561.0
2023-10-27 10:10:00,47.8,47.96,47.8,47.94,31849.0,46.0179,46.1719,46.0179,46.1527,31849.0
2023-10-27 10:15:00,47.92,48.0,47.9,47.93,27889.0,46.1334,46.2104,46.1142,46.1431,27889.0
2023-10-27 10:20:00,47.93,47.93,47.76,47.79,61760.0,46.1431,46.1431,45.9794,46.0083,61760.0
2023-10-27 10:25:00,47.79,47.9,47.75,47.88,127322.0,46.0083,46.1142,45.9698,46.0949,127322.0
2023-10-27 10:30:00,47.89,47.95,47.84,47.92,61731.0,46.1045,46.1623,46.0564,46.1334,61731.0
2023-10-27 10:35:00,47.9,48.0,47.75,47.83,137831.0,46.1142,46.2104,45.9698,46.0468,137831.0
2023-10-27 10:40:00,47.84,47.85,47.66,47.76,33377.0,46.0564,46.066,45.8831,45.9794,33377.0
2023-10-27 10:45:00,47.76,47.88,47.74,47.85,58289.0,45.9794,46.0949,45.9601,46.066,58289.0
2023-10-27 10:50:00,47.85,47.99,47.83,47.98,69627.0,46.066,46.2008,46.0468,46.1912,69627.0
2023-10-27 10:55:00,47.98,48.03,47.94,48.02,31204.0,46.1912,46.2393,46.1527,46.2297,31204.0
2023-10-27 11:00:00,48.03,48.07,47.95,47.97,57995.0,46.2393,46.2778,46.1623,46.1816,57995.0
2023-10-27 11:05:00,47.97,48.09,47.92,48.06,74324.0,46.1816,46.2971,46.1334,46.2682,74324.0
2023-10-27 11:10:00,48.05,48.07,47.95,47.96,54228.0,46.2586,46.2778,46.1623,46.1719,54228.0
2023-10-27 11:15:00,47.95,47.99,47.93,47.97,34682.0,46.1623,46.2008,46.1431,46.1816,34682.0
2023-10-27 11:20:00,47.97,47.99,47.89,47.91,44408.0,46.1816,46.2008,46.1045,46.1238,44408.0
2023-10-27 11:25:00,47.92,47.93,47.79,47.8,19877.0,46.1334,46.1431,46.0083,46.0179,19877.0
2023-10-27 11:30:00,47.79,47.86,47.75,47.75,41442.0,46.0083,46.0757,45.9698,45.9698,41442.0
2023-10-27 11:35:00,47.74,47.81,47.73,47.76,16871.0,45.9601,46.0275,45.9505,45.9794,16871.0
2023-10-27 11:40:00,47.77,47.89,47.76,47.8,40486.0,45.989,46.1045,45.9794,46.0179,40486.0
2023-10-27 11:45:00,47.8,47.81,47.65,47.68,28638.0,46.0179,46.0275,45.8735,45.9024,28638.0
2023-10-27 11:50:00,47.67,47.74,47.66,47.69,31154.0,45.8927,45.9601,45.8831,45.912,31154.0
2023-10-27 11:55:00,47.69,47.73,47.65,47.66,34245.0,45.912,45.9505,45.8735,45.8831,34245.0
2023-10-27 12:00:00,47.65,47.71,47.55,47.57,34690.0,45.8735,45.9313,45.7772,45.7965,34690.0
2023-10-27 12:05:00,47.59,47.68,47.57,47.66,26320.0,45.8157,45.9024,45.7965,45.8831,26320.0
2023-10-27 12:10:00,47.66,47.73,47.63,47.64,78118.0,45.8831,45.9505,45.8542,45.8639,78118.0
2023-10-27 12:15:00,47.64,47.69,47.62,47.69,28926.0,45.8639,45.912,45.8446,45.912,28926.0
2023-10-27 12:20:00,47.69,47.74,47.63,47.65,21327.0,45.912,45.9601,45.8542,45.8735,21327.0
2023-10-27 12:25:00,47.65,47.72,47.65,47.72,22208.0,45.8735,45.9409,45.8735,45.9409,22208.0
2023-10-27 12:30:00,47.72,47.73,47.66,47.73,20967.0,45.9409,45.9505,45.8831,45.9505,20967.0
2023-10-27 12:35:00,47.72,47.77,47.69,47.76,20121.0,45.9409,45.989,45.912,45.9794,20121.0
2023-10-27 12:40:00,47.78,47.86,47.73,47.78,59826.0,45.9986,46.0757,45.9505,45.9986,59826.0
2023-10-27 12:45:00,47.79,47.81,47.7,47.75,16286.0,46.0083,46.0275,45.9216,45.9698,16286.0
2023-10-27 12:50:00,47.76,47.76,47.67,47.73,20598.0,45.9794,45.9794,45.8927,45.9505,20598.0
2023-10-27 12:55:00,47.72,47.78,47.63,47.64,24973.0,45.9409,45.9986,45.8542,45.8639,24973.0
2023-10-27 13:00:00,47.64,47.68,47.58,47.58,11516.0,45.8639,45.9024,45.8061,45.8061,11516.0
2023-10-27 13:05:00,47.58,47.58,47.43,47.45,33645.0,45.8061,45.8061,45.6617,45.6809,33645.0
2023-10-27 13:10:00,47.45,47.48,47.33,47.38,37083.0,45.6809,45.7098,45.5654,45.6136,37083.0
2023-10-27 13:15:00,47.38,47.44,47.29,47.38,44007.0,45.6136,45.6713,45.5269,45.6136,44007.0
2023-10-27 13:20:00,47.38,47.41,47.32,47.39,23476.0,45.6136,45.6424,45.5558,45.6232,23476.0
2023-10-27 13:25:00,47.4,47.41,47.29,47.29,23618.0,45.6328,45.6424,45.5269,45.5269,23618.0
2023-10-27 13:30:00,47.3,47.39,47.22,47.39,45241.0,45.5365,45.6232,45.4595,45.6232,45241.0
2023-10-27 13:35:00,47.38,47.49,47.37,47.38,33122.0,45.6136,45.7195,45.6039,45.6136,33122.0
2023-10-27 13:40:00,47.38,47.46,47.35,47.45,23075.0,45.6136,45.6906,45.5847,45.6809,23075.0
2023-10-27 13:45:00,47.43,47.43,47.34,47.36,27081.0,45.6617,45.6617,45.575,45.5943,27081.0
2023-10-27 13:50:00,47.36,47.38,47.27,47.27,15618.0,45.5943,45.6136,45.5077,45.5077,15618.0
2023-10-27 13:55:00,47.27,47.32,47.26,47.3,17986.0,45.5077,45.5558,45.498,45.5365,17986.0
2023-10-27 14:00:00,47.3,47.3,47.22,47.23,14924.0,45.5365,45.5365,45.4595,45.4691,14924.0
2023-10-27 14:05:00,47.23,47.23,47.13,47.19,22838.0,45.4691,45.4691,45.3729,45.4306,22838.0
2023-10-27 14:10:00,47.18,47.24,47.17,47.21,23032.0,45.421,45.4788,45.4114,45.4499,23032.0
2023-10-27 14:15:00,47.22,47.3,47.21,47.26,24738.0,45.4595,45.5365,45.4499,45.498,24738.0
2023-10-27 14:20:00,47.25,47.25,47.07,47.11,38737.0,45.4884,45.4884,45.3151,45.3536,38737.0
2023-10-27 14:25:00,47.1,47.11,47.04,47.06,45317.0,45.344,45.3536,45.2862,45.3055,45317.0
2023-10-27 14:30:00,47.04,47.23,47.04,47.21,25965.0,45.2862,45.4691,45.2862,45.4499,25965.0
2023-10-27 14:35:00,47.21,47.26,47.17,47.22,24865.0,45.4499,45.498,45.4114,45.4595,24865.0
2023-10-27 14:40:00,47.22,47.25,47.17,47.22,25795.0,45.4595,45.4884,45.4114,45.4595,25795.0
2023-10-27 14:45:00,47.24,47.28,47.22,47.23,23809.0,45.4788,45.5173,45.4595,45.4691,23809.0
2023-10-27 14:50:00,47.23,47.24,47.12,47.15,17643.0,45.4691,45.4788,45.3633,45.3921,17643.0
2023-10-27 14:55:00,47.15,47.15,47.01,47.02,23352.0,45.3921,45.3921,45.2574,45.267,23352.0
2023-10-27 15:00:00,47.02,47.13,47.01,47.11,34676.0,45.267,45.3729,45.2574,45.3536,34676.0
2023-10-27 15:05:00,47.1,47.12,47.03,47.06,32876.0,45.344,45.3633,45.2766,45.3055,32876.0
2023-10-27 15:10:00,47.05,47.11,46.99,47.09,40424.0,45.2959,45.3536,45.2381,45.3344,40424.0
2023-10-27 15:15:00,47.09,47.13,47.03,47.12,51053.0,45.3344,45.3729,45.2766,45.3633,51053.0
2023-10-27 15:20:00,47.12,47.13,47.05,47.09,31212.0,45.3633,45.3729,45.2959,45.3344,31212.0
2023-10-27 15:25:00,47.09,47.19,47.08,47.16,28121.0,45.3344,45.4306,45.3247,45.4018,28121.0
2023-10-27 15:30:00,47.15,47.16,47.08,47.08,65069.0,45.3921,45.4018,45.3247,45.3247,65069.0
2023-10-27 15:35:00,47.09,47.09,46.97,46.97,86170.0,45.3344,45.3344,45.2188,45.2188,86170.0
2023-10-27 15:40:00,46.98,47.1,46.94,46.97,86185.0,45.2285,45.344,45.19,45.2188,86185.0
2023-10-27 15:45:00,46.97,46.98,46.91,46.96,65447.0,45.2188,45.2285,45.1611,45.2092,65447.0
2023-10-27 15:50:00,46.97,47.05,46.92,47.05,108971.0,45.2188,45.2959,45.1707,45.2959,108971.0
2023-10-27 15:55:00,47.05,47.18,47.02,47.17,249398.0,45.2959,45.421,45.267,45.4114,249398.0
2023-10-30 09:30:00,47.63,47.9,47.43,47.65,128640.0,45.8542,46.1142,45.6617,45.8735,128640.0
2023-10-30 09:35:00,47.66,47.83,47.65,47.8,27931.0,45.8831,46.0468,45.8735,46.0179,27931.0
2023-10-30 09:40:00,47.81,47.88,47.69,47.74,54041.0,46.0275,46.0949,45.912,45.9601,54041.0
2023-10-30 09:45:00,47.75,47.9,47.69,47.8,67953.0,45.9698,46.1142,45.912,46.0179,67953.0
2023-10-30 09:50:00,47.8,47.99,47.75,47.86,59467.0,46.0179,46.2008,45.9698,46.0757,59467.0
2023-10-30 09:55:00,47.84,47.95,47.63,47.64,88171.0,46.0564,46.1623,45.8542,45.8639,88171.0
2023-10-30 10:00:00,47.64,47.65,47.34,47.4,36846.0,45.8639,45.8735,45.575,45.6328,36846.0
2023-10-30 10:05:00,47.39,47.39,47.32,47.39,18328.0,45.6232,45.6232,45.5558,45.6232,18328.0
2023-10-30 10:10:00,47.4,47.46,47.34,47.44,27342.0,45.6328,45.6906,45.575,45.6713,27342.0
2023-10-30 10:15:00,47.39,47.49,47.36,47.49,17840.0,45.6232,45.7195,45.5943,45.7195,17840.0
2023-10-30 10:20:00,47.49,47.55,47.44,47.44,15988.0,45.7195,45.7772,45.6713,45.6713,15988.0
2023-10-30 10:25:00,47.43,47.5,47.35,47.41,29563.0,45.6617,45.7291,45.5847,45.6424,29563.0
2023-10-30 10:30:00,47.41,47.46,47.38,47.45,56022.0,45.6424,45.6906,45.6136,45.6809,56022.0
2023-10-30 10:35:00,47.46,47.46,47.31,47.36,58701.0,45.6906,45.6906,45.5462,45.5943,58701.0
2023-10-30 10:40:00,47.36,47.42,47.31,47.39,23458.0,45.5943,45.6521,45.5462,45.6232,23458.0
2023-10-30 10:45:00,47.39,47.53,47.36,47.48,37172.0,45.6232,45.758,45.5943,45.7098,37172.0
2023-10-30 10:50:00,47.49,47.57,47.45,47.51,25186.0,45.7195,45.7965,45.6809,45.7387,25186.0
2023-10-30 10:55:00,47.52,47.52,47.36,47.39,16206.0,45.7483,45.7483,45.5943,45.6232,16206.0
2023-10-30 11:00:00,47.39,47.58,47.38,47.58,12663.0,45.6232,45.8061,45.6136,45.8061,12663.0
2023-10-30 11:05:00,47.59,47.76,47.59,47.75,55984.0,45.8157,45.9794,45.8157,45.9698,55984.0
2023-10-30 11:10:00,47.74,47.87,47.71,47.77,23711.0,45.9601,46.0853,45.9313,45.989,23711.0
2023-10-30 11:15:00,47.76,47.76,47.61,47.65,14607.0,45.9794,45.9794,45.835,45.8735,14607.0
2023-10-30 11:20:00,47.65,47.66,47.52,47.56,8734.0,45.8735,45.8831,45.7483,45.7868,8734.0
2023-10-30 11:25:00,47.56,47.68,47.55,47.66,114084.0,45.7868,45.9024,45.7772,45.8831,114084.0
2023-10-30 11:30:00,47.66,47.8,47.65,47.78,51191.0,45.8831,46.0179,45.8735,45.9986,51191.0
2023-10-30 11:35:00,47.8,47.83,47.68,47.75,82717.0,46.0179,46.0468,45.9024,45.9698,82717.0
2023-10-30 11:40:00,47.74,47.75,47.65,47.66,30102.0,45.9601,45.9698,45.8735,45.8831,30102.0
2023-10-30 11:45:00,47.65,47.75,47.63,47.74,53129.0,45.8735,45.9698,45.8542,45.9601,53129.0
2023-10-30 11:50:00,47.71,47.84,47.71,47.84,36107.0,45.9313,46.0564,45.9313,46.0564,36107.0
2023-10-30 11:55:00,47.84,47.9,47.78,47.86,38804.0,46.0564,46.1142,45.9986,46.0757,38804.0
2023-10-30 12:00:00,47.86,47.89,47.8,47.84,35544.0,46.0757,46.1045,46.0179,46.0564,35544.0
2023-10-30 12:05:00,47.82,47.91,47.77,47.87,35070.0,46.0372,46.1238,45.989,46.0853,35070.0
2023-10-30 12:10:00,47.86,48.02,47.84,47.99,21340.0,46.0757,46.2297,46.0564,46.2008,21340.0
2023-10-30 12:15:00,47.99,48.02,47.95,48.01,17618.0,46.2008,46.2297,46.1623,46.2201,17618.0
2023-10-30 12:20:00,48.02,48.1,47.94,48.09,16124.0,46.2297,46.3067,46.1527,46.2971,16124.0
2023-10-30 12:25:00,48.1,48.14,48.07,48.14,22233.0,46.3067,46.3452,46.2778,46.3452,22233.0
2023-10-30 12:30:00,48.13,48.19,48.12,48.19,21974.0,46.3356,46.3934,46.326,46.3934,21974.0
2023-10-30 12:35:00,48.18,48.24,48.05,48.05,53225.0,46.3837,46.4415,46.2586,46.2586,53225.0
2023-10-30 12:40:00,48.06,48.08,47.95,48.0,25851.0,46.2682,46.2875,46.1623,46.2104,25851.0
2023-10-30 12:45:00,47.96,48.02,47.93,47.98,40760.0,46.1719,46.2297,46.1431,46.1912,40760.0
2023-10-30 12:50:00,47.97,48.02,47.96,47.97,45706.0,46.1816,46.2297,46.1719,46.1816,45706.0
2023-10-30 12:55:00,47.98,48.05,47.95,48.01,29588.0,46.1912,46.2586,46.1623,46.2201,29588.0
2023-10-30 13:00:00,48.02,48.06,48.01,48.05,23391.0,46.2297,46.2682,46.2201,46.2586,23391.0
2023-10-30 13:05:00,48.05,48.16,48.01,48.16,23994.0,46.2586,46.3645,46.2201,46.3645,23994.0
2023-10-30 13:10:00,48.17,48.23,48.16,48.22,14939.0,46.3741,46.4319,46.3645,46.4222,14939.0
2023-10-30 13:15:00,48.21,48.3,48.2,48.24,17837.0,46.4126,46.4993,46.403,46.4415,17837.0
2023-10-30 13:20:00,48.25,48.38,48.19,48.36,21099.0,46.4511,46.5763,46.3934,46.557,21099.0
2023-10-30 13:25:00,48.36,48.44,48.34,48.38,54015.0,46.557,46.634,46.5378,46.5763,54015.0
2023-10-30 13:30:00,48.39,48.42,48.24,48.28,49935.0,46.5859,46.6148,46.4415,46.48,49935.0
2023-10-30 13:35:00,48.27,48.3,48.2,48.28,63624.0,46.4704,46.4993,46.403,46.48,63624.0
2023-10-30 13:40:00,48.29,48.32,48.26,48.31,60102.0,46.4896,46.5185,46.4607,46.5089,60102.0
2023-10-30 13:45:00,48.31,48.32,48.27,48.3,35930.0,46.5089,46.5185,46.4704,46.4993,35930.0
2023-10-30 13:50:00,48.29,48.39,48.29,48.35,50967.0,46.4896,46.5859,46.4896,46.5474,50967.0
2023-10-30 13:55:00,48.35,48.35,48.31,48.34,15454.0,46.5474,46.5474,46.5089,46.5378,15454.0
2023-10-30 14:00:00,48.33,48.33,48.26,48.31,32720.0,46.5281,46.5281,46.4607,46.5089,32720.0
2023-10-30 14:05:00,48.31,48.32,48.25,48.31,33678.0,46.5089,46.5185,46.4511,46.5089,33678.0
2023-10-30 14:10:00,48.31,48.32,48.25,48.26,17202.0,46.5089,46.5185,46.4511,46.4607,17202.0
2023-10-30 14:15:00,48.26,48.26,48.15,48.18,15804.0,46.4607,46.4607,46.3549,46.3837,15804.0
2023-10-30 14:20:00,48.19,48.25,48.17,48.22,37556.0,46.3934,46.4511,46.3741,46.4222,37556.0
2023-10-30 14:25:00,48.23,48.25,48.21,48.23,17159.0,46.4319,46.4511,46.4126,46.4319,17159.0
2023-10-30 14:30:00,48.24,48.4,48.24,48.4,33656.0,46.4415,46.5955,46.4415,46.5955,33656.0
2023-10-30 14:35:00,48.41,48.52,48.4,48.5,16271.0,46.6052,46.7111,46.5955,46.6918,16271.0
2023-10-30 14:40:00,48.5,48.51,48.38,48.41,35730.0,46.6918,46.7014,46.5763,46.6052,35730.0
2023-10-30 14:45:00,48.41,48.41,48.34,48.37,67112.0,46.6052,46.6052,46.5378,46.5666,67112.0
2023-10-30 14:50:00,48.36,48.4,48.25,48.26,31885.0,46.557,46.5955,46.4511,46.4607,31885.0
2023-10-30 14:55:00,48.24,48.29,48.22,48.29,52726.0,46.4415,46.4896,46.4222,46.4896,52726.0
2023-10-30 15:00:00,48.3,48.34,48.23,48.26,68470.0,46.4993,46.5378,46.4319,46.4607,68470.0
2023-10-30 15:05:00,48.25,48.39,48.24,48.35,59900.0,46.4511,46.5859,46.4415,46.5474,59900.0
2023-10-30 15:10:00,48.36,48.4,48.33,48.37,36840.0,46.557,46.5955,46.5281,46.5666,36840.0
2023-10-30 15:15:00,48.37,48.37,48.27,48.31,38285.0,46.5666,46.5666,46.4704,46.5089,38285.0
2023-10-30 15:20:00,48.31,48.32,48.21,48.25,48585.0,46.5089,46.5185,46.4126,46.4511,48585.0
2023-10-30 15:25:00,48.25,48.25,48.18,48.22,37529.0,46.4511,46.4511,46.3837,46.4222,37529.0
2023-10-30 15:30:00,48.22,48.25,48.2,48.21,38654.0,46.4222,46.4511,46.403,46.4126,38654.0
2023-10-30 15:35:00,48.21,48.24,48.16,48.22,49861.0,46.4126,46.4415,46.3645,46.4222,49861.0
2023-10-30 15:40:00,48.21,48.22,48.12,48.22,49095.0,46.4126,46.4222,46.326,46.4222,49095.0
2023-10-30 15:45:00,48.21,48.29,48.2,48.25,112793.0,46.4126,46.4896,46.403,46.4511,112793.0
2023-10-30 15:50:00,48.25,48.3,48.22,48.25,210861.0,46.4511,46.4993,46.4222,46.4511,210861.0
2023-10-30 15:55:00,48.25,48.42,48.21,48.41,652778.0,46.4511,46.6148,46.4126,46.6052,652778.0
2023-10-31 09:30:00,48.5,48.73,48.43,48.52,42836.0,46.6918,46.9132,46.6244,46.7111,42836.0
2023-10-31 09:35:00,48.54,48.67,48.48,48.67,36874.0,46.7303,46.8555,46.6725,46.8555,36874.0
2023-10-31 09:40:00,48.7,48.88,48.51,48.51,18758.0,46.8843,47.0576,46.7014,46.7014,18758.0
2023-10-31 09:45:00,48.52,48.72,48.43,48.47,22150.0,46.7111,46.9036,46.6244,46.6629,22150.0
2023-10-31 09:50:00,48.48,48.48,48.08,48.2,133363.0,46.6725,46.6725,46.2875,46.403,133363.0
2023-10-31 09:55:00,48.21,48.33,48.15,48.26,68796.0,46.4126,46.5281,46.3549,46.4607,68796.0
2023-10-31 10:00:00,48.25,48.25,47.97,48.14,21741.0,46.4511,46.4511,46.1816,46.3452,21741.0
2023-10-31 10:05:00,48.14,48.5,48.11,48.5,30115.0,46.3452,46.6918,46.3163,46.6918,30115.0
2023-10-31 10:10:00,48.51,48.76,48.5,48.64,35853.0,46.7014,46.9421,46.6918,46.8266,35853.0
2023-10-31 10:15:00,48.64,48.77,48.58,48.71,139316.0,46.8266,46.9517,46.7688,46.894,139316.0
2023-10-31 10:20:00,48.74,48.84,48.73,48.82,39665.0,46.9229,47.0191,46.9132,46.9999,39665.0
2023-10-31 10:25:00,48.84,48.9,48.83,48.87,24059.0,47.0191,47.0769,47.0095,47.048,24059.0
2023-10-31 10:30:00,48.89,48.95,48.78,48.87,101912.0,47.0673,47.125,46.9614,47.048,101912.0
2023-10-31 10:35:00,48.86,48.86,48.73,48.73,65390.0,47.0384,47.0384,46.9132,46.9132,65390.0
2023-10-31 10:40:00,48.72,48.86,48.7,48.84,76832.0,46.9036,47.0384,46.8843,47.0191,76832.0
2023-10-31 10:45:00,48.83,48.84,48.71,48.72,27882.0,47.0095,47.0191,46.894,46.9036,27882.0
2023-10-31 10:50:00,48.72,48.86,48.7,48.85,111390.0,46.9036,47.0384,46.8843,47.0288,111390.0
2023-10-31 10:55:00,48.85,48.86,48.67,48.68,42556.0,47.0288,47.0384,46.8555,46.8651,42556.0
2023-10-31 11:00:00,48.69,48.77,48.65,48.71,27489.0,46.8747,46.9517,46.8362,46.894,27489.0
2023-10-31 11:05:00,48.72,48.75,48.68,48.72,46070.0,46.9036,46.9325,46.8651,46.9036,46070.0
2023-10-31 11:10:00,48.72,48.76,48.67,48.75,52424.0,46.9036,46.9421,46.8555,46.9325,52424.0
2023-10-31 11:15:00,48.75,48.78,48.73,48.77,23055.0,46.9325,46.9614,46.9132,46.9517,23055.0
2023-10-31 11:20:00,48.77,48.81,48.73,48.73,20135.0,46.9517,46.9902,46.9132,46.9132,20135.0
2023-10-31 11:25:00,48.72,48.92,48.7,48.81,40017.0,46.9036,47.0961,46.8843,46.9902,40017.0
2023-10-31 11:30:00,48.82,48.83,48.73,48.74,12733.0,46.9999,47.0095,46.9132,46.9229,12733.0
2023-10-31 11:35:00,48.73,48.8,48.71,48.79,34049.0,46.9132,46.9806,46.894,46.971,34049.0
2023-10-31 11:40:00,48.79,48.79,48.67,48.7,16345.0,46.971,46.971,46.8555,46.8843,16345.0
2023-10-31 11:45:00,48.71,48.8,48.7,48.8,40193.0,46.894,46.9806,46.8843,46.9806,40193.0
2023-10-31 11:50:00,48.8,48.81,48.74,48.76,35829.0,46.9806,46.9902,46.9229,46.9421,35829.0
2023-10-31 11:55:00,48.77,48.85,48.76,48.84,31717.0,46.9517,47.0288,46.9421,47.0191,31717.0
2023-10-31 12:00:00,48.84,48.87,48.78,48.79,85785.0,47.0191,47.048,46.9614,46.971,85785.0
2023-10-31 12:05:00,48.79,48.79,48.71,48.75,23016.0,46.971,46.971,46.894,46.9325,23016.0
2023-10-31 12:10:00,48.75,48.76,48.62,48.62,11442.0,46.9325,46.9421,46.8073,46.8073,11442.0
2023-10-31 12:15:00,48.61,48.65,48.54,48.61,44532.0,46.7977,46.8362,46.7303,46.7977,44532.0
2023-10-31 12:20:00,48.6,48.64,48.59,48.62,11295.0,46.7881,46.8266,46.7784,46.8073,11295.0
2023-10-31 12:25:00,48.62,48.66,48.6,48.62,10729.0,46.8073,46.8458,46.7881,46.8073,10729.0
2023-10-31 12:30:00,48.61,48.71,48.61,48.68,22710.0,46.7977,46.894,46.7977,46.8651,22710.0
2023-10-31 12:35:00,48.68,48.7,48.57,48.7,23920.0,46.8651,46.8843,46.7592,46.8843,23920.0
2023-10-31 12:40:00,48.69,48.71,48.64,48.64,27445.0,46.8747,46.894,46.8266,46.8266,27445.0
2023-10-31 12:45:00,48.65,48.66,48.63,48.65,22707.0,46.8362,46.8458,46.817,46.8362,22707.0
2023-10-31 12:50:00,48.64,48.7,48.63,48.7,25561.0,46.8266,46.8843,46.817,46.8843,25561.0
2023-10-31 12:55:00,48.69,48.71,48.68,48.7,11060.0,46.8747,46.894,46.8651,46.8843,11060.0
2023-10-31 13:00:00,48.7,48.88,48.7,48.85,100834.0,46.8843,47.0576,46.8843,47.0288,100834.0
2023-10-31 13:05:00,48.85,48.87,48.78,48.8,108873.0,47.0288,47.048,46.9614,46.9806,108873.0
2023-10-31 13:10:00,48.79,48.8,48.75,48.79,15508.0,46.971,46.9806,46.9325,46.971,15508.0
2023-10-31 13:15:00,48.79,48.85,48.78,48.82,120800.0,46.971,47.0288,46.9614,46.9999,120800.0
2023-10-31 13:20:00,48.82,48.83,48.79,48.79,16603.0,46.9999,47.0095,46.971,46.971,16603.0
2023-10-31 13:25:00,48.8,48.87,48.79,48.83,82250.0,46.9806,47.048,46.971,47.0095,82250.0
2023-10-31 13:30:00,48.84,48.87,48.84,48.85,18950.0,47.0191,47.048,47.0191,47.0288,18950.0
2023-10-31 13:35:00,48.85,48.88,48.82,48.86,13945.0,47.0288,47.0576,46.9999,47.0384,13945.0
2023-10-31 13:40:00,48.85,48.88,48.79,48.8,117951.0,47.0288,47.0576,46.971,46.9806,117951.0
2023-10-31 13:45:00,48.79,48.81,48.75,48.81,8764.0,46.971,46.9902,46.9325,46.9902,8764.0
2023-10-31 13:50:00,48.84,48.88,48.83,48.87,6753.0,47.0191,47.0576,47.0095,47.048,6753.0
2023-10-31 13:55:00,48.86,48.88,48.83,48.87,10304.0,47.0384,47.0576,47.0095,47.048,10304.0
2023-10-31 14:00:00,48.88,48.93,48.86,48.89,18474.0,47.0576,47.1058,47.0384,47.0673,18474.0
2023-10-31 14:05:00,48.9,48.9,48.85,48.86,16542.0,47.0769,47.0769,47.0288,47.0384,16542.0
2023-10-31 14:10:00,48.86,48.92,48.85,48.89,8755.0,47.0384,47.0961,47.0288,47.0673,8755.0
2023-10-31 14:15:00,48.89,48.96,48.89,48.91,28109.0,47.0673,47.1347,47.0673,47.0865,28109.0
2023-10-31 14:20:00,48.9,49.0,48.89,49.0,13057.0,47.0769,47.1732,47.0673,47.1732,13057.0
2023-10-31 14:25:00,49.0,49.0,48.94,48.95,33469.0,47.1732,47.1732,47.1154,47.125,33469.0
2023-10-31 14:30:00,48.95,48.95,48.87,48.89,23913.0,47.125,47.125,47.048,47.0673,23913.0
2023-10-31 14:35:00,48.88,48.9,48.83,48.83,15598.0,47.0576,47.0769,47.0095,47.0095,15598.0
2023-10-31 14:40:00,48.83,48.84,48.8,48.84,36826.0,47.0095,47.0191,46.9806,47.0191,36826.0
2023-10-31 14:45:00,48.83,48.98,48.83,48.97,63709.0,47.0095,47.1539,47.0095,47.1443,63709.0
2023-10-31 14:50:00,48.97,49.01,48.94,49.0,34194.0,47.1443,47.1828,47.1154,47.1732,34194.0
2023-10-31 14:55:00,49.01,49.02,48.97,48.97,72367.0,47.1828,47.1924,47.1443,47.1443,72367.0
2023-10-31 15:00:00,48.98,49.06,48.97,49.0,203653.0,47.1539,47.2309,47.1443,47.1732,203653.0
2023-10-31 15:05:00,48.99,49.09,48.93,49.09,53822.0,47.1635,47.2598,47.1058,47.2598,53822.0
2023-10-31 15:10:00,49.09,49.09,48.94,48.97,36397.0,47.2598,47.2598,47.1154,47.1443,36397.0
2023-10-31 15:15:00,48.97,48.98,48.89,48.96,33494.0,47.1443,47.1539,47.0673,47.1347,33494.0
2023-10-31 15:20:00,48.96,49.0,48.95,49.0,31960.0,47.1347,47.1732,47.125,47.1732,31960.0
2023-10-31 15:25:00,49.0,49.02,48.95,48.97,49134.0,47.1732,47.1924,47.125,47.1443,49134.0
2023-10-31 15:30:00,48.98,49.04,48.91,49.03,62844.0,47.1539,47.2117,47.0865,47.202,62844.0
2023-10-31 15:35:00,49.03,49.06,48.96,48.98,65683.0,47.202,47.2309,47.1347,47.1539,65683.0
2023-10-31 15:40:00,48.99,49.15,48.98,49.14,75003.0,47.1635,47.3176,47.1539,47.3079,75003.0
2023-10-31 15:45:00,49.14,49.22,49.08,49.19,126579.0,47.3079,47.385,47.2502,47.3561,126579.0
2023-10-31 15:50:00,49.19,49.26,49.12,49.21,147050.0,47.3561,47.4235,47.2887,47.3753,147050.0
2023-10-31 15:55:00,49.21,49.33,49.1,49.13,433300.0,47.3753,47.4909,47.2694,47.2983,433300.0
2023-11-01 09:30:00,49.52,49.52,49.2,49.29,41298.0,47.6738,47.6738,47.3657,47.4523,41298.0
2023-11-01 09:35:00,49.3,49.33,49.19,49.2,15894.0,47.462,47.4909,47.3561,47.3657,15894.0
2023-11-01 09:40:00,49.18,49.18,48.97,49.12,23565.0,47.3464,47.3464,47.1443,47.2887,23565.0
2023-11-01 09:45:00,49.14,49.16,49.02,49.11,28726.0,47.3079,47.3272,47.1924,47.2791,28726.0
2023-11-01 09:50:00,49.13,49.25,49.1,49.19,65075.0,47.2983,47.4138,47.2694,47.3561,65075.0
2023-11-01 09:55:00,49.2,49.23,49.16,49.18,18937.0,47.3657,47.3946,47.3272,47.3464,18937.0
2023-11-01 10:00:00,49.21,49.25,49.08,49.14,50932.0,47.3753,47.4138,47.2502,47.3079,50932.0
2023-11-01 10:05:00,49.14,49.22,49.07,49.17,18210.0,47.3079,47.385,47.2406,47.3368,18210.0
2023-11-01 10:10:00,49.15,49.2,49.12,49.19,5843.0,47.3176,47.3657,47.2887,47.3561,5843.0
2023-11-01 10:15:00,49.2,49.21,49.15,49.2,18889.0,47.3657,47.3753,47.3176,47.3657,18889.0
2023-11-01 10:20:00,49.22,49.25,49.17,49.22,19018.0,47.385,47.4138,47.3368,47.385,19018.0
2023-11-01 10:25:00,49.22,49.23,49.14,49.16,42284.0,47.385,47.3946,47.3079,47.3272,42284.0
2023-11-01 10:30:00,49.16,49.2,49.14,49.17,11051.0,47.3272,47.3657,47.3079,47.3368,11051.0
2023-11-01 10:35:00,49.18,49.25,49.17,49.19,12894.0,47.3464,47.4138,47.3368,47.3561,12894.0
2023-11-01 10:40:00,49.2,49.2,49.14,49.18,11867.0,47.3657,47.3657,47.3079,47.3464,11867.0
2023-11-01 10:45:00,49.19,49.25,49.19,49.23,8993.0,47.3561,47.4138,47.3561,47.3946,8993.0
2023-11-01 10:50:00,49.22,49.27,49.17,49.19,13959.0,47.385,47.4331,47.3368,47.3561,13959.0
2023-11-01 10:55:00,49.18,49.27,49.18,49.23,25473.0,47.3464,47.4331,47.3464,47.3946,25473.0
2023-11-01 11:00:00,49.23,49.31,49.2,49.3,17813.0,47.3946,47.4716,47.3657,47.462,17813.0
2023-11-01 11:05:00,49.31,49.41,49.29,49.41,6638.0,47.4716,47.5679,47.4523,47.5679,6638.0
2023-11-01 11:10:00,49.41,49.41,49.25,49.26,20212.0,47.5679,47.5679,47.4138,47.4235,20212.0
2023-11-01 11:15:00,49.25,49.26,49.1,49.12,18113.0,47.4138,47.4235,47.2694,47.2887,18113.0
2023-11-01 11:20:00,49.11,49.11,49.01,49.05,14512.0,47.2791,47.2791,47.1828,47.2213,14512.0
2023-11-01 11:25:00,49.06,49.07,48.97,48.98,8864.0,47.2309,47.2406,47.1443,47.1539,8864.0
2023-11-01 11:30:00,48.97,49.05,48.94,49.02,9479.0,47.1443,47.2213,47.1154,47.1924,9479.0
2023-11-01 11:35:00,49.01,49.06,48.99,49.02,14239.0,47.1828,47.2309,47.1635,47.1924,14239.0
2023-11-01 11:40:00,49.01,49.02,48.99,49.02,5620.0,47.1828,47.1924,47.1635,47.1924,5620.0
2023-11-01 11:45:00,49.01,49.01,48.98,49.0,4754.0,47.1828,47.1828,47.1539,47.1732,4754.0
2023-11-01 11:50:00,49.0,49.05,48.98,49.03,8468.0,47.1732,47.2213,47.1539,47.202,8468.0
2023-11-01 11:55:00,49.03,49.03,48.97,48.98,8276.0,47.202,47.202,47.1443,47.1539,8276.0
2023-11-01 12:00:00,48.98,49.01,48.94,49.0,7363.0,47.1539,47.1828,47.1154,47.1732,7363.0
2023-11-01 12:05:00,49.0,49.0,48.9,48.94,11057.0,47.1732,47.1732,47.0769,47.1154,11057.0
2023-11-01 12:10:00,48.94,48.96,48.87,48.88,12126.0,47.1154,47.1347,47.048,47.0576,12126.0
2023-11-01 12:15:00,48.85,48.87,48.79,48.81,15483.0,47.0288,47.048,46.971,46.9902,15483.0
2023-11-01 12:20:00,48.79,48.81,48.75,48.77,18077.0,46.971,46.9902,46.9325,46.9517,18077.0
2023-11-01 12:25:00,48.76,48.76,48.72,48.72,12468.0,46.9421,46.9421,46.9036,46.9036,12468.0
2023-11-01 12:30:00,48.72,48.75,48.66,48.69,27166.0,46.9036,46.9325,46.8458,46.8747,27166.0
2023-11-01 12:35:00,48.67,48.67,48.57,48.57,12464.0,46.8555,46.8555,46.7592,46.7592,12464.0
2023-11-01 12:40:00,48.56,48.58,48.49,48.5,12495.0,46.7496,46.7688,46.6822,46.6918,12495.0
2023-11-01 12:45:00,48.5,48.51,48.46,48.47,20069.0,46.6918,46.7014,46.6533,46.6629,20069.0
2023-11-01 12:50:00,48.48,48.52,48.47,48.51,9764.0,46.6725,46.7111,46.6629,46.7014,9764.0
2023-11-01 12:55:00,48.5,48.54,48.49,48.53,22634.0,46.6918,46.7303,46.6822,46.7207,22634.0
2023-11-01 13:00:00,48.54,48.55,48.51,48.55,8832.0,46.7303,46.7399,46.7014,46.7399,8832.0
2023-11-01 13:05:00,48.55,48.58,48.51,48.58,16118.0,46.7399,46.7688,46.7014,46.7688,16118.0
2023-11-01 13:10:00,48.59,48.71,48.58,48.68,18190.0,46.7784,46.894,46.7688,46.8651,18190.0
2023-11-01 13:15:00,48.68,48.7,48.64,48.68,13738.0,46.8651,46.8843,46.8266,46.8651,13738.0
2023-11-01 13:20:00,48.68,48.68,48.5,48.6,52827.0,46.8651,46.8651,46.6918,46.7881,52827.0
2023-11-01 13:25:00,48.6,48.7,48.57,48.68,14232.0,46.7881,46.8843,46.7592,46.8651,14232.0
2023-11-01 13:30:00,48.68,48.68,48.51,48.55,43214.0,46.8651,46.8651,46.7014,46.7399,43214.0
2023-11-01 13:35:00,48.55,48.63,48.53,48.63,16708.0,46.7399,46.817,46.7207,46.817,16708.0
2023-11-01 13:40:00,48.63,48.8,48.63,48.8,19548.0,46.817,46.9806,46.817,46.9806,19548.0
2023-11-01 13:45:00,48.79,48.8,48.7,48.72,21924.0,46.971,46.9806,46.8843,46.9036,21924.0
2023-11-01 13:50:00,48.72,48.8,48.71,48.73,15708.0,46.9036,46.9806,46.894,46.9132,15708.0
2023-11-01 13:55:00,48.71,48.71,48.63,48.64,18843.0,46.894,46.894,46.817,46.8266,18843.0
2023-11-01 14:00:00,48.64,48.77,48.62,48.74,11906.0,46.8266,46.9517,46.8073,46.9229,11906.0
2023-11-01 14:05:00,48.72,48.84,48.72,48.79,14054.0,46.9036,47.0191,46.9036,46.971,14054.0
2023-11-01 14:10:00,48.81,48.83,48.71,48.74,23087.0,46.9902,47.0095,46.894,46.9229,23087.0
2023-11-01 14:15:00,48.74,48.81,48.7,48.8,42195.0,46.9229,46.9902,46.8843,46.9806,42195.0
2023-11-01 14:20:00,48.81,48.91,48.8,48.84,14954.0,46.9902,47.0865,46.9806,47.0191,14954.0
2023-11-01 14:25:00,48.84,48.9,48.82,48.87,8603.0,47.0191,47.0769,46.9999,47.048,8603.0
2023-11-01 14:30:00,48.88,48.99,48.86,48.93,14530.0,47.0576,47.1635,47.0384,47.1058,14530.0
2023-11-01 14:35:00,48.94,48.97,48.78,48.85,22419.0,47.1154,47.1443,46.9614,47.0288,22419.0
2023-11-01 14:40:00,48.82,48.92,48.73,48.9,36385.0,46.9999,47.0961,46.9132,47.0769,36385.0
2023-11-01 14:45:00,48.9,48.95,48.72,48.81,22146.0,47.0769,47.125,46.9036,46.9902,22146.0
2023-11-01 14:50:00,48.8,48.92,48.79,48.9,12025.0,46.9806,47.0961,46.971,47.0769,12025.0
2023-11-01 14:55:00,48.88,49.1,48.88,49.04,14777.0,47.0576,47.2694,47.0576,47.2117,14777.0
2023-11-01 15:00:00,49.04,49.23,49.04,49.16,94960.0,47.2117,47.3946,47.2117,47.3272,94960.0
2023-11-01 15:05:00,49.16,49.21,49.13,49.16,23778.0,47.3272,47.3753,47.2983,47.3272,23778.0
2023-11-01 15:10:00,49.16,49.24,49.03,49.05,564602.0,47.3272,47.4042,47.202,47.2213,564602.0
2023-11-01 15:15:00,49.05,49.18,49.05,49.17,288104.0,47.2213,47.3464,47.2213,47.3368,288104.0
2023-11-01 15:20:00,49.18,49.31,49.17,49.29,40599.0,47.3464,47.4716,47.3368,47.4523,40599.0
2023-11-01 15:25:00,49.29,49.3,49.09,49.13,42813.0,47.4523,47.462,47.2598,47.2983,42813.0
2023-11-01 15:30:00,49.13,49.18,49.06,49.11,154944.0,47.2983,47.3464,47.2309,47.2791,154944.0
2023-11-01 15:35:00,49.12,49.16,49.08,49.12,46628.0,47.2887,47.3272,47.2502,47.2887,46628.0
2023-11-01 15:40:00,49.12,49.25,49.1,49.22,27532.0,47.2887,47.4138,47.2694,47.385,27532.0
2023-11-01 15:45:00,49.22,49.26,49.15,49.19,43787.0,47.385,47.4235,47.3176,47.3561,43787.0
2023-11-01 15:50:00,49.18,49.22,49.12,49.22,64616.0,47.3464,47.385,47.2887,47.385,64616.0
2023-11-01 15:55:00,49.22,49.29,49.21,49.29,141065.0,47.385,47.4523,47.3753,47.4523,141065.0
2023-11-02 09:30:00,49.95,50.37,49.88,49.99,53455.0,48.0877,48.4921,48.0204,48.1263,53455.0
2023-11-02 09:35:00,50.0,50.28,49.95,50.0,62709.0,48.1359,48.4054,48.0877,48.1359,62709.0
2023-11-02 09:40:00,49.95,50.05,49.81,49.85,18695.0,48.0877,48.184,47.953,47.9915,18695.0
2023-11-02 09:45:00,49.89,50.26,49.89,50.17,17777.0,48.03,48.3862,48.03,48.2995,17777.0
2023-11-02 09:50:00,50.16,50.22,50.07,50.21,141142.0,48.2899,48.3477,48.2033,48.338,141142.0
2023-11-02 09:55:00,50.21,50.26,50.17,50.18,85642.0,48.338,48.3862,48.2995,48.3092,85642.0
2023-11-02 10:00:00,50.21,50.38,50.11,50.21,462038.0,48.338,48.5017,48.2418,48.338,462038.0
2023-11-02 10:05:00,50.22,50.28,50.15,50.2,235426.0,48.3477,48.4054,48.2803,48.3284,235426.0
2023-11-02 10:10:00,50.24,50.29,50.14,50.18,544965.0,48.3669,48.4151,48.2707,48.3092,544965.0
2023-11-02 10:15:00,50.19,50.33,50.15,50.28,329863.0,48.3188,48.4536,48.2803,48.4054,329863.0
2023-11-02 10:20:00,50.29,50.45,50.29,50.45,10098.0,48.4151,48.5691,48.4151,48.5691,10098.0
2023-11-02 10:25:00,50.44,50.53,50.39,50.49,14671.0,48.5595,48.6461,48.5113,48.6076,14671.0
2023-11-02 10:30:00,50.52,50.73,50.5,50.72,70487.0,48.6365,48.8387,48.6172,48.829,70487.0
2023-11-02 10:35:00,50.74,50.78,50.68,50.77,12799.0,48.8483,48.8868,48.7905,48.8772,12799.0
2023-11-02 10:40:00,50.77,50.79,50.67,50.68,27811.0,48.8772,48.8964,48.7809,48.7905,27811.0
2023-11-02 10:45:00,50.71,50.71,50.5,50.6,113985.0,48.8194,48.8194,48.6172,48.7135,113985.0
2023-11-02 10:50:00,50.6,50.62,50.59,50.6,46962.0,48.7135,48.7328,48.7039,48.7135,46962.0
2023-11-02 10:55:00,50.6,50.67,50.57,50.65,82763.0,48.7135,48.7809,48.6846,48.7616,82763.0
2023-11-02 11:00:00,50.65,50.8,50.6,50.8,102537.0,48.7616,48.9061,48.7135,48.9061,102537.0
2023-11-02 11:05:00,50.8,50.87,50.8,50.82,17209.0,48.9061,48.9734,48.9061,48.9253,17209.0
2023-11-02 11:10:00,50.81,50.94,50.77,50.78,23634.0,48.9157,49.0408,48.8772,48.8868,23634.0
2023-11-02 11:15:00,50.77,50.77,50.65,50.69,27054.0,48.8772,48.8772,48.7616,48.8002,27054.0
2023-11-02 11:20:00,50.7,50.81,50.68,50.8,8754.0,48.8098,48.9157,48.7905,48.9061,8754.0
2023-11-02 11:25:00,50.8,50.85,50.79,50.83,12745.0,48.9061,48.9542,48.8964,48.9349,12745.0
2023-11-02 11:30:00,50.84,50.89,50.79,50.86,11158.0,48.9446,48.9927,48.8964,48.9638,11158.0
2023-11-02 11:35:00,50.87,50.87,50.8,50.85,11702.0,48.9734,48.9734,48.9061,48.9542,11702.0
2023-11-02 11:40:00,50.87,50.91,50.79,50.9,9749.0,48.9734,49.012,48.8964,49.0023,9749.0
2023-11-02 11:45:00,50.9,50.91,50.76,50.79,12357.0,49.0023,49.012,48.8675,48.8964,12357.0
2023-11-02 11:50:00,50.81,50.87,50.77,50.85,13111.0,48.9157,48.9734,48.8772,48.9542,13111.0
2023-11-02 11:55:00,50.85,50.87,50.82,50.82,17388.0,48.9542,48.9734,48.9253,48.9253,17388.0
2023-11-02 12:00:00,50.82,50.83,50.76,50.83,11147.0,48.9253,48.9349,48.8675,48.9349,11147.0
2023-11-02 12:05:00,50.84,50.87,50.79,50.81,25565.0,48.9446,48.9734,48.8964,48.9157,25565.0
2023-11-02 12:10:00,50.81,50.84,50.73,50.8,22431.0,48.9157,48.9446,48.8387,48.9061,22431.0
2023-11-02 12:15:00,50.82,50.84,50.7,50.72,25267.0,48.9253,48.9446,48.8098,48.829,25267.0
2023-11-02 12:20:00,50.72,50.91,50.7,50.8,215665.0,48.829,49.012,48.8098,48.9061,215665.0
2023-11-02 12:25:00,50.75,50.78,50.63,50.64,210027.0,48.8579,48.8868,48.7424,48.752,210027.0
2023-11-02 12:30:00,50.64,50.76,50.63,50.76,6523.0,48.752,48.8675,48.7424,48.8675,6523.0
2023-11-02 12:35:00,50.76,50.77,50.73,50.75,8354.0,48.8675,48.8772,48.8387,48.8579,8354.0
2023-11-02 12:40:00,50.76,50.91,50.74,50.9,14934.0,48.8675,49.012,48.8483,49.0023,14934.0
2023-11-02 12:45:00,50.91,50.93,50.85,50.87,24190.0,49.012,49.0312,48.9542,48.9734,24190.0
2023-11-02 12:50:00,50.89,50.89,50.86,50.86,6275.0,48.9927,48.9927,48.9638,48.9638,6275.0
2023-11-02 12:55:00,50.85,50.87,50.8,50.8,12953.0,48.9542,48.9734,48.9061,48.9061,12953.0
2023-11-02 13:00:00,50.81,50.86,50.8,50.81,11949.0,48.9157,48.9638,48.9061,48.9157,11949.0
2023-11-02 13:05:00,50.79,50.87,50.79,50.85,10683.0,48.8964,48.9734,48.8964,48.9542,10683.0
2023-11-02 13:10:00,50.85,50.96,50.81,50.9,22215.0,48.9542,49.0601,48.9157,49.0023,22215.0
2023-11-02 13:15:00,50.89,50.91,50.83,50.85,7242.0,48.9927,49.012,48.9349,48.9542,7242.0
2023-11-02 13:20:00,50.84,50.87,50.82,50.83,12373.0,48.9446,48.9734,48.9253,48.9349,12373.0
2023-11-02 13:25:00,50.83,50.86,50.8,50.83,10724.0,48.9349,48.9638,48.9061,48.9349,10724.0
2023-11-02 13:30:00,50.85,50.93,50.83,50.9,16734.0,48.9542,49.0312,48.9349,49.0023,16734.0
2023-11-02 13:35:00,50.91,50.96,50.88,50.96,11245.0,49.012,49.0601,48.9831,49.0601,11245.0
2023-11-02 13:40:00,50.95,51.05,50.93,50.99,31984.0,49.0505,49.1467,49.0312,49.089,31984.0
2023-11-02 13:45:00,50.98,51.04,50.97,50.97,32557.0,49.0793,49.1371,49.0697,49.0697,32557.0
2023-11-02 13:50:00,50.96,50.99,50.94,50.96,12091.0,49.0601,49.089,49.0408,49.0601,12091.0
2023-11-02 13:55:00,50.96,51.03,50.95,50.99,23662.0,49.0601,49.1275,49.0505,49.089,23662.0
2023-11-02 14:00:00,51.0,51.01,50.96,51.0,27687.0,49.0986,49.1082,49.0601,49.0986,27687.0
2023-11-02 14:05:00,51.0,51.06,50.98,51.02,18826.0,49.0986,49.1564,49.0793,49.1178,18826.0
2023-11-02 14:10:00,51.03,51.03,50.94,50.95,25106.0,49.1275,49.1275,49.0408,49.0505,25106.0
2023-11-02 14:15:00,50.94,50.96,50.92,50.94,31409.0,49.0408,49.0601,49.0216,49.0408,31409.0
2023-11-02 14:20:00,50.94,51.01,50.94,51.0,51966.0,49.0408,49.1082,49.0408,49.0986,51966.0
2023-11-02 14:25:00,51.0,51.02,50.96,51.0,39519.0,49.0986,49.1178,49.0601,49.0986,39519.0
2023-11-02 14:30:00,51.0,51.0,50.93,50.93,22536.0,49.0986,49.0986,49.0312,49.0312,22536.0
2023-11-02 14:35:00,50.93,50.96,50.9,50.95,57544.0,49.0312,49.0601,49.0023,49.0505,57544.0
2023-11-02 14:40:00,50.95,51.01,50.94,51.0,43511.0,49.0505,49.1082,49.0408,49.0986,43511.0
2023-11-02 14:45:00,51.0,51.04,50.95,50.98,23513.0,49.0986,49.1371,49.0505,49.0793,23513.0
2023-11-02 14:50:00,50.99,51.01,50.95,50.99,48519.0,49.089,49.1082,49.0505,49.089,48519.0
2023-11-02 14:55:00,51.0,51.01,50.97,51.0,22423.0,49.0986,49.1082,49.0697,49.0986,22423.0
2023-11-02 15:00:00,51.0,51.15,50.99,51.1,95091.0,49.0986,49.243,49.089,49.1949,95091.0
2023-11-02 15:05:00,51.1,51.11,51.08,51.1,42587.0,49.1949,49.2045,49.1756,49.1949,42587.0
2023-11-02 15:10:00,51.1,51.19,51.09,51.19,43953.0,49.1949,49.2815,49.1852,49.2815,43953.0
2023-11-02 15:15:00,51.2,51.2,51.04,51.09,33228.0,49.2911,49.2911,49.1371,49.1852,33228.0
2023-11-02 15:20:00,51.1,51.16,51.09,51.11,25303.0,49.1949,49.2526,49.1852,49.2045,25303.0
2023-11-02 15:25:00,51.11,51.12,51.07,51.1,22239.0,49.2045,49.2141,49.166,49.1949,22239.0
2023-11-02 15:30:00,51.09,51.22,51.09,51.13,49274.0,49.1852,49.3104,49.1852,49.2237,49274.0
2023-11-02 15:35:00,51.13,51.24,51.12,51.15,61944.0,49.2237,49.3296,49.2141,49.243,61944.0
2023-11-02 15:40:00,51.16,51.23,51.1,51.23,79540.0,49.2526,49.32,49.1949,49.32,79540.0
2023-11-02 15:45:00,51.23,51.3,51.23,51.29,61633.0,49.32,49.3874,49.32,49.3778,61633.0
2023-11-02 15:50:00,51.32,51.39,51.28,51.34,137872.0,49.4067,49.4741,49.3682,49.4259,137872.0
2023-11-02 15:55:00,51.33,51.39,51.29,51.38,262626.0,49.4163,49.4741,49.3778,49.4644,262626.0
2023-11-03 09:30:00,52.0,52.34,51.89,52.15,56305.0,50.0613,50.3886,49.9554,50.2057,56305.0
2023-11-03 09:35:00,52.14,52.33,51.98,52.11,102379.0,50.1961,50.379,50.0421,50.1672,102379.0
2023-11-03 09:40:00,52.13,52.35,52.08,52.19,27862.0,50.1865,50.3983,50.1383,50.2442,27862.0
2023-11-03 09:45:00,52.2,52.32,52.02,52.28,50260.0,50.2539,50.3694,50.0806,50.3309,50260.0
2023-11-03 09:50:00,52.29,52.44,52.25,52.42,41591.0,50.3405,50.4849,50.302,50.4657,41591.0
2023-11-03 09:55:00,52.42,52.51,52.2,52.23,25554.0,50.4657,50.5523,50.2539,50.2827,25554.0
2023-11-03 10:00:00,52.23,52.27,52.13,52.16,130239.0,50.2827,50.3212,50.1865,50.2153,130239.0
2023-11-03 10:05:00,52.16,52.22,52.1,52.2,33684.0,50.2153,50.2731,50.1576,50.2539,33684.0
2023-11-03 10:10:00,52.2,52.3,52.15,52.25,319436.0,50.2539,50.3501,50.2057,50.302,319436.0
2023-11-03 10:15:00,52.25,52.32,52.15,52.18,274602.0,50.302,50.3694,50.2057,50.2346,274602.0
2023-11-03 10:20:00,52.19,52.2,52.0,52.07,177198.0,50.2442,50.2539,50.0613,50.1287,177198.0
2023-11-03 10:25:00,52.08,52.12,51.88,51.93,40351.0,50.1383,50.1768,49.9458,49.9939,40351.0
2023-11-03 10:30:00,51.92,51.93,51.79,51.89,141055.0,49.9843,49.9939,49.8591,49.9554,141055.0
2023-11-03 10:35:00,51.89,51.91,51.8,51.85,71033.0,49.9554,49.9747,49.8688,49.9169,71033.0
2023-11-03 10:40:00,51.85,51.9,51.79,51.9,52471.0,49.9169,49.965,49.8591,49.965,52471.0
2023-11-03 10:45:00,51.91,52.09,51.89,52.08,77579.0,49.9747,50.148,49.9554,50.1383,77579.0
2023-11-03 10:50:00,52.08,52.09,51.91,51.91,33072.0,50.1383,50.148,49.9747,49.9747,33072.0
2023-11-03 10:55:00,51.93,52.06,51.92,52.05,41474.0,49.9939,50.1191,49.9843,50.1094,41474.0
2023-11-03 11:00:00,52.04,52.16,51.99,52.05,199437.0,50.0998,50.2153,50.0517,50.1094,199437.0
2023-11-03 11:05:00,52.05,52.16,51.91,51.93,49237.0,50.1094,50.2153,49.9747,49.9939,49237.0
2023-11-03 11:10:00,51.91,52.0,51.9,51.95,20965.0,49.9747,50.0613,49.965,50.0132,20965.0
2023-11-03 11:15:00,51.96,51.97,51.92,51.94,20330.0,50.0228,50.0324,49.9843,50.0035,20330.0
2023-11-03 11:20:00,51.95,52.03,51.95,52.02,23254.0,50.0132,50.0902,50.0132,50.0806,23254.0
2023-11-03 11:25:00,52.02,52.08,51.98,51.99,100609.0,50.0806,50.1383,50.0421,50.0517,100609.0
2023-11-03 11:30:00,52.0,52.2,52.0,52.1,48672.0,50.0613,50.2539,50.0613,50.1576,48672.0
2023-11-03 11:35:00,52.1,52.17,52.07,52.15,46554.0,50.1576,50.225,50.1287,50.2057,46554.0
2023-11-03 11:40:00,52.15,52.15,52.05,52.11,47358.0,50.2057,50.2057,50.1094,50.1672,47358.0
2023-11-03 11:45:00,52.13,52.2,52.05,52.12,65301.0,50.1865,50.2539,50.1094,50.1768,65301.0
2023-11-03 11:50:00,52.12,52.21,52.09,52.09,30202.0,50.1768,50.2635,50.148,50.148,30202.0
2023-11-03 11:55:00,52.1,52.12,52.05,52.09,32522.0,50.1576,50.1768,50.1094,50.148,32522.0
2023-11-03 12:00:00,52.08,52.13,52.06,52.07,24649.0,50.1383,50.1865,50.1191,50.1287,24649.0
2023-11-03 12:05:00,52.07,52.1,51.94,51.95,33806.0,50.1287,50.1576,50.0035,50.0132,33806.0
2023-11-03 12:10:00,51.95,52.0,51.94,51.99,42814.0,50.0132,50.0613,50.0035,50.0517,42814.0
2023-11-03 12:15:00,51.98,52.09,51.96,52.07,84808.0,50.0421,50.148,50.0228,50.1287,84808.0
2023-11-03 12:20:00,52.07,52.1,51.99,52.0,15355.0,50.1287,50.1576,50.0517,50.0613,15355.0
2023-11-03 12:25:00,52.0,52.06,51.97,52.04,17751.0,50.0613,50.1191,50.0324,50.0998,17751.0
2023-11-03 12:30:00,52.05,52.06,52.01,52.05,17230.0,50.1094,50.1191,50.0709,50.1094,17230.0
2023-11-03 12:35:00,52.05,52.07,52.03,52.05,18727.0,50.1094,50.1287,50.0902,50.1094,18727.0
2023-11-03 12:40:00,52.05,52.06,51.98,52.02,22194.0,50.1094,50.1191,50.0421,50.0806,22194.0
2023-11-03 12:45:00,52.02,52.04,51.98,52.02,14831.0,50.0806,50.0998,50.0421,50.0806,14831.0
2023-11-03 12:50:00,52.01,52.1,51.99,52.09,21908.0,50.0709,50.1576,50.0517,50.148,21908.0
2023-11-03 12:55:00,52.09,52.14,52.09,52.14,4419.0,50.148,50.1961,50.148,50.1961,4419.0
2023-11-03 13:00:00,52.15,52.21,52.11,52.17,46327.0,50.2057,50.2635,50.1672,50.225,46327.0
2023-11-03 13:05:00,52.16,52.26,52.14,52.25,17354.0,50.2153,50.3116,50.1961,50.302,17354.0
2023-11-03 13:10:00,52.25,52.26,52.21,52.23,5936.0,50.302,50.3116,50.2635,50.2827,5936.0
2023-11-03 13:15:00,52.23,52.28,52.21,52.23,12228.0,50.2827,50.3309,50.2635,50.2827,12228.0
2023-11-03 13:20:00,52.23,52.28,52.16,52.24,26033.0,50.2827,50.3309,50.2153,50.2924,26033.0
2023-11-03 13:25:00,52.25,52.28,52.22,52.26,12873.0,50.302,50.3309,50.2731,50.3116,12873.0
2023-11-03 13:30:00,52.27,52.37,52.27,52.37,10692.0,50.3212,50.4175,50.3212,50.4175,10692.0
2023-11-03 13:35:00,52.37,52.37,52.25,52.26,20008.0,50.4175,50.4175,50.302,50.3116,20008.0
2023-11-03 13:40:00,52.26,52.3,52.16,52.16,24537.0,50.3116,50.3501,50.2153,50.2153,24537.0
2023-11-03 13:45:00,52.15,52.18,52.11,52.16,26921.0,50.2057,50.2346,50.1672,50.2153,26921.0
2023-11-03 13:50:00,52.17,52.19,52.13,52.15,19731.0,50.225,50.2442,50.1865,50.2057,19731.0
2023-11-03 13:55:00,52.16,52.24,52.15,52.18,19116.0,50.2153,50.2924,50.2057,50.2346,19116.0
2023-11-03 14:00:00,52.18,52.18,52.12,52.16,53186.0,50.2346,50.2346,50.1768,50.2153,53186.0
2023-11-03 14:05:00,52.15,52.15,52.03,52.06,28572.0,50.2057,50.2057,50.0902,50.1191,28572.0
2023-11-03 14:10:00,52.04,52.1,52.03,52.08,79761.0,50.0998,50.1576,50.0902,50.1383,79761.0
2023-11-03 14:15:00,52.09,52.15,52.04,52.14,31022.0,50.148,50.2057,50.0998,50.1961,31022.0
2023-11-03 14:20:00,52.14,52.17,52.07,52.09,28642.0,50.1961,50.225,50.1287,50.148,28642.0
2023-11-03 14:25:00,52.09,52.12,52.08,52.12,32541.0,50.148,50.1768,50.1383,50.1768,32541.0
2023-11-03 14:30:00,52.11,52.16,52.08,52.14,187834.0,50.1672,50.2153,50.1383,50.1961,187834.0
2023-11-03 14:35:00,52.14,52.14,52.09,52.1,47144.0,50.1961,50.1961,50.148,50.1576,47144.0
2023-11-03 14:40:00,52.1,52.11,52.06,52.07,27192.0,50.1576,50.1672,50.1191,50.1287,27192.0
2023-11-03 14:45:00,52.07,52.12,52.06,52.07,29383.0,50.1287,50.1768,50.1191,50.1287,29383.0
2023-11-03 14:50:00,52.1,52.12,52.06,52.08,17953.0,50.1576,50.1768,50.1191,50.1383,17953.0
2023-11-03 14:55:00,52.09,52.11,52.07,52.09,15101.0,50.148,50.1672,50.1287,50.148,15101.0
2023-11-03 15:00:00,52.09,52.11,52.07,52.08,20881.0,50.148,50.1672,50.1287,50.1383,20881.0
2023-11-03 15:05:00,52.09,52.1,52.04,52.05,22582.0,50.148,50.1576,50.0998,50.1094,22582.0
2023-11-03 15:10:00,52.05,52.05,51.96,52.01,35364.0,50.1094,50.1094,50.0228,50.0709,35364.0
2023-11-03 15:15:00,52.01,52.02,51.96,52.0,33003.0,50.0709,50.0806,50.0228,50.0613,33003.0
2023-11-03 15:20:00,52.01,52.01,51.95,51.96,28942.0,50.0709,50.0709,50.0132,50.0228,28942.0
2023-11-03 15:25:00,51.95,51.99,51.9,51.92,35001.0,50.0132,50.0517,49.965,49.9843,35001.0
2023-11-03 15:30:00,51.92,51.98,51.9,51.97,35269.0,49.9843,50.0421,49.965,50.0324,35269.0
2023-11-03 15:35:00,51.97,51.98,51.93,51.94,40224.0,50.0324,50.0421,49.9939,50.0035,40224.0
2023-11-03 15:40:00,51.94,51.95,51.9,51.94,64104.0,50.0035,50.0132,49.965,50.0035,64104.0
2023-11-03 15:45:00,51.94,51.94,51.86,51.9,57686.0,50.0035,50.0035,49.9265,49.965,57686.0
2023-11-03 15:50:00,51.9,51.91,51.85,51.86,98425.0,49.965,49.9747,49.9169,49.9265,98425.0
2023-11-03 15:55:00,51.86,51.95,51.78,51.93,305585.0,49.9265,50.0132,49.8495,49.9939,305585.0
2023-11-06 09:30:00,51.77,52.0,51.66,52.0,49794.0,49.8399,50.0613,49.734,50.0613,49794.0
2023-11-06 09:35:00,51.98,52.07,51.87,51.98,31513.0,50.0421,50.1287,49.9362,50.0421,31513.0
2023-11-06 09:40:00,51.99,52.03,51.52,51.65,29500.0,50.0517,50.0902,49.5992,49.7244,29500.0
2023-11-06 09:45:00,51.67,51.83,51.53,51.79,20207.0,49.7436,49.8977,49.6088,49.8591,20207.0
2023-11-06 09:50:00,51.8,51.86,51.58,51.73,27488.0,49.8688,49.9265,49.657,49.8014,27488.0
2023-11-06 09:55:00,51.75,51.76,51.62,51.67,42242.0,49.8206,49.8303,49.6955,49.7436,42242.0
2023-11-06 10:00:00,51.68,51.74,51.55,51.7,40808.0,49.7532,49.811,49.6281,49.7725,40808.0
2023-11-06 10:05:00,51.69,51.73,51.63,51.7,27801.0,49.7629,49.8014,49.7051,49.7725,27801.0
2023-11-06 10:10:00,51.7,51.7,51.46,51.5,61614.0,49.7725,49.7725,49.5414,49.58,61614.0
2023-11-06 10:15:00,51.5,51.55,51.42,51.53,29303.0,49.58,49.6281,49.5029,49.6088,29303.0
2023-11-06 10:20:00,51.53,51.63,51.47,51.6,32426.0,49.6088,49.7051,49.5511,49.6762,32426.0
2023-11-06 10:25:00,51.61,51.62,51.53,51.59,21088.0,49.6859,49.6955,49.6088,49.6666,21088.0
2023-11-06 10:30:00,51.61,51.68,51.59,51.68,16077.0,49.6859,49.7532,49.6666,49.7532,16077.0
2023-11-06 10:35:00,51.66,51.76,51.63,51.74,40874.0,49.734,49.8303,49.7051,49.811,40874.0
2023-11-06 10:40:00,51.73,51.74,51.55,51.59,42961.0,49.8014,49.811,49.6281,49.6666,42961.0
2023-11-06 10:45:00,51.58,51.67,51.54,51.61,95079.0,49.657,49.7436,49.6185,49.6859,95079.0
2023-11-06 10:50:00,51.6,51.72,51.6,51.72,53622.0,49.6762,49.7918,49.6762,49.7918,53622.0
2023-11-06 10:55:00,51.72,51.76,51.67,51.73,22492.0,49.7918,49.8303,49.7436,49.8014,22492.0
2023-11-06 11:00:00,51.71,51.76,51.61,51.67,46451.0,49.7821,49.8303,49.6859,49.7436,46451.0
2023-11-06 11:05:00,51.67,51.76,51.65,51.73,26186.0,49.7436,49.8303,49.7244,49.8014,26186.0
2023-11-06 11:10:00,51.73,51.8,51.66,51.77,36466.0,49.8014,49.8688,49.734,49.8399,36466.0
2023-11-06 11:15:00,51.78,51.81,51.76,51.77,50457.0,49.8495,49.8784,49.8303,49.8399,50457.0
2023-11-06 11:20:00,51.78,51.84,51.77,51.8,22230.0,49.8495,49.9073,49.8399,49.8688,22230.0
2023-11-06 11:25:00,51.79,51.86,51.77,51.81,12964.0,49.8591,49.9265,49.8399,49.8784,12964.0
2023-11-06 11:30:00,51.81,51.81,51.74,51.77,10345.0,49.8784,49.8784,49.811,49.8399,10345.0
2023-11-06 11:35:00,51.76,51.83,51.76,51.8,39946.0,49.8303,49.8977,49.8303,49.8688,39946.0
2023-11-06 11:40:00,51.8,51.82,51.72,51.72,21714.0,49.8688,49.888,49.7918,49.7918,21714.0
2023-11-06 11:45:00,51.71,51.77,51.64,51.64,26247.0,49.7821,49.8399,49.7147,49.7147,26247.0
2023-11-06 11:50:00,51.63,51.7,51.6,51.66,42702.0,49.7051,49.7725,49.6762,49.734,42702.0
2023-11-06 11:55:00,51.67,51.75,51.67,51.73,24236.0,49.7436,49.8206,49.7436,49.8014,24236.0
2023-11-06 12:00:00,51.73,51.77,51.68,51.69,19326.0,49.8014,49.8399,49.7532,49.7629,19326.0
2023-11-06 12:05:00,51.68,51.71,51.64,51.67,23777.0,49.7532,49.7821,49.7147,49.7436,23777.0
2023-11-06 12:10:00,51.67,51.78,51.67,51.75,17421.0,49.7436,49.8495,49.7436,49.8206,17421.0
2023-11-06 12:15:00,51.74,51.81,51.71,51.75,25272.0,49.811,49.8784,49.7821,49.8206,25272.0
2023-11-06 12:20:00,51.73,51.78,51.68,51.72,18831.0,49.8014,49.8495,49.7532,49.7918,18831.0
2023-11-06 12:25:00,51.7,51.7,51.59,51.6,16692.0,49.7725,49.7725,49.6666,49.6762,16692.0
2023-11-06 12:30:00,51.59,51.65,51.58,51.65,22949.0,49.6666,49.7244,49.657,49.7244,22949.0
2023-11-06 12:35:00,51.65,51.65,51.56,51.62,21874.0,49.7244,49.7244,49.6377,49.6955,21874.0
2023-11-06 12:40:00,51.62,51.69,51.59,51.62,37704.0,49.6955,49.7629,49.6666,49.6955,37704.0
2023-11-06 12:45:00,51.61,51.63,51.56,51.61,19101.0,49.6859,49.7051,49.6377,49.6859,19101.0
2023-11-06 12:50:00,51.61,51.62,51.57,51.62,19400.0,49.6859,49.6955,49.6473,49.6955,19400.0
2023-11-06 12:55:00,51.63,51.72,51.62,51.71,13348.0,49.7051,49.7918,49.6955,49.7821,13348.0
2023-11-06 13:00:00,51.72,51.75,51.6,51.66,37718.0,49.7918,49.8206,49.6762,49.734,37718.0
2023-11-06 13:05:00,51.68,51.69,51.65,51.65,18943.0,49.7532,49.7629,49.7244,49.7244,18943.0
2023-11-06 13:10:00,51.66,51.69,51.64,51.66,18233.0,49.734,49.7629,49.7147,49.734,18233.0
2023-11-06 13:15:00,51.66,51.67,51.54,51.54,19319.0,49.734,49.7436,49.6185,49.6185,19319.0
2023-11-06 13:20:00,51.55,51.55,51.46,51.52,28505.0,49.6281,49.6281,49.5414,49.5992,28505.0
2023-11-06 13:25:00,51.53,51.53,51.47,51.5,29890.0,49.6088,49.6088,49.5511,49.58,29890.0
2023-11-06 13:30:00,51.5,51.5,51.42,51.44,22735.0,49.58,49.58,49.5029,49.5222,22735.0
2023-11-06 13:35:00,51.44,51.53,51.43,51.53,18184.0,49.5222,49.6088,49.5126,49.6088,18184.0
2023-11-06 13:40:00,51.52,51.54,51.45,51.45,18927.0,49.5992,49.6185,49.5318,49.5318,18927.0
2023-11-06 13:45:00,51.45,51.5,51.45,51.48,15537.0,49.5318,49.58,49.5318,49.5607,15537.0
2023-11-06 13:50:00,51.48,51.5,51.41,51.41,19772.0,49.5607,49.58,49.4933,49.4933,19772.0
2023-11-06 13:55:00,51.42,51.43,51.36,51.4,29745.0,49.5029,49.5126,49.4452,49.4837,29745.0
2023-11-06 14:00:00,51.4,51.43,51.34,51.37,73238.0,49.4837,49.5126,49.4259,49.4548,73238.0
2023-11-06 14:05:00,51.37,51.41,51.31,51.31,38467.0,49.4548,49.4933,49.397,49.397,38467.0
2023-11-06 14:10:00,51.33,51.37,51.31,51.32,36236.0,49.4163,49.4548,49.397,49.4067,36236.0
2023-11-06 14:15:00,51.31,51.41,51.31,51.4,23933.0,49.397,49.4933,49.397,49.4837,23933.0
2023-11-06 14:20:00,51.4,51.41,51.35,51.38,45097.0,49.4837,49.4933,49.4355,49.4644,45097.0
2023-11-06 14:25:00,51.39,51.41,51.36,51.4,37899.0,49.4741,49.4933,49.4452,49.4837,37899.0
2023-11-06 14:30:00,51.4,51.49,51.4,51.48,50259.0,49.4837,49.5703,49.4837,49.5607,50259.0
2023-11-06 14:35:00,51.48,51.5,51.4,51.46,54047.0,49.5607,49.58,49.4837,49.5414,54047.0
2023-11-06 14:40:00,51.5,51.58,51.48,51.58,20900.0,49.58,49.657,49.5607,49.657,20900.0
2023-11-06 14:45:00,51.59,51.6,51.53,51.55,37524.0,49.6666,49.6762,49.6088,49.6281,37524.0
2023-11-06 14:50:00,51.56,51.66,51.56,51.65,35424.0,49.6377,49.734,49.6377,49.7244,35424.0
2023-11-06 14:55:00,51.64,51.72,51.64,51.66,36761.0,49.7147,49.7918,49.7147,49.734,36761.0
2023-11-06 15:00:00,51.65,51.74,51.65,51.73,29190.0,49.7244,49.811,49.7244,49.8014,29190.0
2023-11-06 15:05:00,51.73,51.73,51.64,51.65,28525.0,49.8014,49.8014,49.7147,49.7244,28525.0
2023-11-06 15:10:00,51.65,51.73,51.65,51.69,35530.0,49.7244,49.8014,49.7244,49.7629,35530.0
2023-11-06 15:15:00,51.69,51.7,51.64,51.65,28497.0,49.7629,49.7725,49.7147,49.7244,28497.0
2023-11-06 15:20:00,51.65,51.65,51.55,51.58,35639.0,49.7244,49.7244,49.6281,49.657,35639.0
2023-11-06 15:25:00,51.58,51.63,51.52,51.61,82542.0,49.657,49.7051,49.5992,49.6859,82542.0
2023-11-06 15:30:00,51.61,51.72,51.58,51.7,60783.0,49.6859,49.7918,49.657,49.7725,60783.0
2023-11-06 15:35:00,51.7,51.7,51.59,51.66,77632.0,49.7725,49.7725,49.6666,49.734,77632.0
2023-11-06 15:40:00,51.66,51.68,51.57,51.66,69288.0,49.734,49.7532,49.6473,49.734,69288.0
2023-11-06 15:45:00,51.66,51.7,51.63,51.67,83339.0,49.734,49.7725,49.7051,49.7436,83339.0
2023-11-06 15:50:00,51.66,51.68,51.6,51.65,145161.0,49.734,49.7532,49.6762,49.7244,145161.0
2023-11-06 15:55:00,51.64,51.73,51.61,51.73,353857.0,49.7147,49.8014,49.6859,49.8014,353857.0
2023-11-07 09:30:00,51.28,52.15,50.75,51.6,271534.0,49.3682,50.2057,48.8579,49.6762,271534.0
2023-11-07 09:35:00,51.61,51.82,51.01,51.2,190068.0,49.6859,49.888,49.1082,49.2911,190068.0
2023-11-07 09:40:00,51.19,51.25,50.45,50.8,183743.0,49.2815,49.3393,48.5691,48.9061,183743.0
2023-11-07 09:45:00,50.8,51.03,50.65,50.66,83631.0,48.9061,49.1275,48.7616,48.7713,83631.0
2023-11-07 09:50:00,50.69,50.84,50.2,50.26,138796.0,48.8002,48.9446,48.3284,48.3862,138796.0
2023-11-07 09:55:00,50.27,50.6,50.14,50.14,107224.0,48.3958,48.7135,48.2707,48.2707,107224.0
2023-11-07 10:00:00,50.15,50.25,49.91,50.13,193694.0,48.2803,48.3766,48.0492,48.261,193694.0
2023-11-07 10:05:00,50.13,50.39,50.05,50.38,67350.0,48.261,48.5113,48.184,48.5017,67350.0
2023-11-07 10:10:00,50.38,50.54,50.31,50.33,42659.0,48.5017,48.6557,48.4343,48.4536,42659.0
2023-11-07 10:15:00,50.32,50.42,50.27,50.35,36079.0,48.4439,48.5402,48.3958,48.4728,36079.0
2023-11-07 10:20:00,50.36,50.44,50.18,50.44,37163.0,48.4825,48.5595,48.3092,48.5595,37163.0
2023-11-07 10:25:00,50.44,50.62,50.4,50.62,58161.0,48.5595,48.7328,48.521,48.7328,58161.0
2023-11-07 10:30:00,50.62,50.94,50.6,50.94,53699.0,48.7328,49.0408,48.7135,49.0408,53699.0
2023-11-07 10:35:00,50.94,51.12,50.94,50.97,51728.0,49.0408,49.2141,49.0408,49.0697,51728.0
2023-11-07 10:40:00,50.97,51.06,50.86,50.87,63619.0,49.0697,49.1564,48.9638,48.9734,63619.0
2023-11-07 10:45:00,50.87,50.92,50.6,50.61,50311.0,48.9734,49.0216,48.7135,48.7231,50311.0
2023-11-07 10:50:00,50.61,50.83,50.45,50.76,140248.0,48.7231,48.9349,48.5691,48.8675,140248.0
2023-11-07 10:55:00,50.76,50.91,50.74,50.75,57496.0,48.8675,49.012,48.8483,48.8579,57496.0
2023-11-07 11:00:00,50.74,50.77,50.57,50.65,70740.0,48.8483,48.8772,48.6846,48.7616,70740.0
2023-11-07 11:05:00,50.67,50.68,50.47,50.49,25342.0,48.7809,48.7905,48.5884,48.6076,25342.0
2023-11-07 11:10:00,50.51,50.51,50.25,50.32,47880.0,48.6269,48.6269,48.3766,48.4439,47880.0
2023-11-07 11:15:00,50.33,50.55,50.32,50.38,48797.0,48.4536,48.6654,48.4439,48.5017,48797.0
2023-11-07 11:20:00,50.38,50.42,50.21,50.31,33426.0,48.5017,48.5402,48.338,48.4343,33426.0
2023-11-07 11:25:00,50.3,50.33,50.18,50.31,50971.0,48.4247,48.4536,48.3092,48.4343,50971.0
2023-11-07 11:30:00,50.32,50.46,50.32,50.4,36340.0,48.4439,48.5787,48.4439,48.521,36340.0
2023-11-07 11:35:00,50.41,50.5,50.35,50.37,30168.0,48.5306,48.6172,48.4728,48.4921,30168.0
2023-11-07 11:40:00,50.37,50.4,50.28,50.28,43557.0,48.4921,48.521,48.4054,48.4054,43557.0
2023-11-07 11:45:00,50.28,50.51,50.28,50.5,74009.0,48.4054,48.6269,48.4054,48.6172,74009.0
2023-11-07 11:50:00,50.5,50.57,50.45,50.45,35999.0,48.6172,48.6846,48.5691,48.5691,35999.0
2023-11-07 11:55:00,50.45,50.47,50.38,50.38,37341.0,48.5691,48.5884,48.5017,48.5017,37341.0
2023-11-07 12:00:00,50.37,50.37,50.28,50.33,45278.0,48.4921,48.4921,48.4054,48.4536,45278.0
2023-11-07 12:05:00,50.34,50.39,50.32,50.32,22305.0,48.4632,48.5113,48.4439,48.4439,22305.0
2023-11-07 12:10:00,50.33,50.35,50.27,50.27,28339.0,48.4536,48.4728,48.3958,48.3958,28339.0
2023-11-07 12:15:00,50.26,50.31,50.22,50.27,31039.0,48.3862,48.4343,48.3477,48.3958,31039.0
2023-11-07 12:20:00,50.25,50.25,50.16,50.24,45193.0,48.3766,48.3766,48.2899,48.3669,45193.0
2023-11-07 12:25:00,50.25,50.36,50.22,50.36,32867.0,48.3766,48.4825,48.3477,48.4825,32867.0
2023-11-07 12:30:00,50.35,50.42,50.26,50.33,32844.0,48.4728,48.5402,48.3862,48.4536,32844.0
2023-11-07 12:35:00,50.31,50.36,50.29,50.32,23597.0,48.4343,48.4825,48.4151,48.4439,23597.0
2023-11-07 12:40:00,50.32,50.34,50.26,50.33,29666.0,48.4439,48.4632,48.3862,48.4536,29666.0
2023-11-07 12:45:00,50.32,50.36,50.25,50.27,21386.0,48.4439,48.4825,48.3766,48.3958,21386.0
2023-11-07 12:50:00,50.27,50.38,50.27,50.31,173683.0,48.3958,48.5017,48.3958,48.4343,173683.0
2023-11-07 12:55:00,50.3,50.55,50.29,50.55,38676.0,48.4247,48.6654,48.4151,48.6654,38676.0
2023-11-07 13:00:00,50.56,50.7,50.56,50.66,23914.0,48.675,48.8098,48.675,48.7713,23914.0
2023-11-07 13:05:00,50.66,50.83,50.6,50.8,32047.0,48.7713,48.9349,48.7135,48.9061,32047.0
2023-11-07 13:10:00,50.83,50.83,50.62,50.63,42235.0,48.9349,48.9349,48.7328,48.7424,42235.0
2023-11-07 13:15:00,50.62,50.69,50.57,50.64,26778.0,48.7328,48.8002,48.6846,48.752,26778.0
2023-11-07 13:20:00,50.64,50.66,50.49,50.66,26992.0,48.752,48.7713,48.6076,48.7713,26992.0
2023-11-07 13:25:00,50.66,50.76,50.58,50.76,32419.0,48.7713,48.8675,48.6943,48.8675,32419.0
2023-11-07 13:30:00,50.75,50.93,50.74,50.9,34525.0,48.8579,49.0312,48.8483,49.0023,34525.0
2023-11-07 13:35:00,50.89,51.05,50.89,51.05,30424.0,48.9927,49.1467,48.9927,49.1467,30424.0
2023-11-07 13:40:00,51.05,51.07,50.93,50.95,37701.0,49.1467,49.166,49.0312,49.0505,37701.0
2023-11-07 13:45:00,50.95,50.96,50.74,50.75,38252.0,49.0505,49.0601,48.8483,48.8579,38252.0
2023-11-07 13:50:00,50.76,50.8,50.69,50.75,30291.0,48.8675,48.9061,48.8002,48.8579,30291.0
2023-11-07 13:55:00,50.75,50.82,50.75,50.76,25361.0,48.8579,48.9253,48.8579,48.8675,25361.0
2023-11-07 14:00:00,50.74,50.92,50.7,50.86,34368.0,48.8483,49.0216,48.8098,48.9638,34368.0
2023-11-07 14:05:00,50.86,50.88,50.83,50.87,23731.0,48.9638,48.9831,48.9349,48.9734,23731.0
2023-11-07 14:10:00,50.87,50.96,50.85,50.96,44503.0,48.9734,49.0601,48.9542,49.0601,44503.0
2023-11-07 14:15:00,50.95,51.02,50.92,51.01,38656.0,49.0505,49.1178,49.0216,49.1082,38656.0
2023-11-07 14:20:00,51.01,51.03,50.97,51.02,41859.0,49.1082,49.1275,49.0697,49.1178,41859.0
2023-11-07 14:25:00,51.01,51.02,50.9,50.93,50167.0,49.1082,49.1178,49.0023,49.0312,50167.0
2023-11-07 14:30:00,50.93,50.99,50.92,50.95,35188.0,49.0312,49.089,49.0216,49.0505,35188.0
2023-11-07 14:35:00,50.95,51.03,50.94,51.03,39942.0,49.0505,49.1275,49.0408,49.1275,39942.0
2023-11-07 14:40:00,51.03,51.04,50.96,51.0,47980.0,49.1275,49.1371,49.0601,49.0986,47980.0
2023-11-07 14:45:00,51.0,51.13,50.99,51.0,52582.0,49.0986,49.2237,49.089,49.0986,52582.0
2023-11-07 14:50:00,51.0,51.02,50.88,50.98,62554.0,49.0986,49.1178,48.9831,49.0793,62554.0
2023-11-07 14:55:00,50.98,51.01,50.81,50.83,147156.0,49.0793,49.1082,48.9157,48.9349,147156.0
2023-11-07 15:00:00,50.82,50.95,50.78,50.81,127908.0,48.9253,49.0505,48.8868,48.9157,127908.0
2023-11-07 15:05:00,50.81,50.82,50.71,50.8,48505.0,48.9157,48.9253,48.8194,48.9061,48505.0
2023-11-07 15:10:00,50.81,50.94,50.78,50.92,660775.0,48.9157,49.0408,48.8868,49.0216,660775.0
2023-11-07 15:15:00,50.92,51.2,50.87,51.19,86136.0,49.0216,49.2911,48.9734,49.2815,86136.0
2023-11-07 15:20:00,51.17,51.19,51.0,51.01,54991.0,49.2623,49.2815,49.0986,49.1082,54991.0
2023-11-07 15:25:00,51.0,51.02,50.88,50.94,55603.0,49.0986,49.1178,48.9831,49.0408,55603.0
2023-11-07 15:30:00,50.94,51.05,50.89,50.95,180375.0,49.0408,49.1467,48.9927,49.0505,180375.0
2023-11-07 15:35:00,50.94,51.01,50.9,50.92,81443.0,49.0408,49.1082,49.0023,49.0216,81443.0
2023-11-07 15:40:00,50.92,51.0,50.86,50.88,363257.0,49.0216,49.0986,48.9638,48.9831,363257.0
2023-11-07 15:45:00,50.88,51.09,50.88,50.97,163774.0,48.9831,49.1852,48.9831,49.0697,163774.0
2023-11-07 15:50:00,50.98,51.02,50.87,50.89,230903.0,49.0793,49.1178,48.9734,48.9927,230903.0
2023-11-07 15:55:00,50.88,51.11,50.78,51.1,492664.0,48.9831,49.2045,48.8868,49.1949,492664.0
2023-11-08 09:30:00,50.95,51.71,50.84,51.54,123960.0,49.0505,49.7821,48.9446,49.6185,123960.0
2023-11-08 09:35:00,51.54,52.18,51.54,52.14,103389.0,49.6185,50.2346,49.6185,50.1961,103389.0
2023-11-08 09:40:00,52.15,52.3,51.96,52.28,73077.0,50.2057,50.3501,50.0228,50.3309,73077.0
2023-11-08 09:45:00,52.28,52.39,52.17,52.36,47895.0,50.3309,50.4368,50.225,50.4079,47895.0
2023-11-08 09:50:00,52.37,52.53,52.21,52.46,35251.0,50.4175,50.5716,50.2635,50.5042,35251.0
2023-11-08 09:55:00,52.46,52.65,52.33,52.56,108902.0,50.5042,50.6871,50.379,50.6004,108902.0
2023-11-08 10:00:00,52.58,52.67,52.4,52.44,88507.0,50.6197,50.7063,50.4464,50.4849,88507.0
2023-11-08 10:05:00,52.42,52.46,52.2,52.43,80648.0,50.4657,50.5042,50.2539,50.4753,80648.0
2023-11-08 10:10:00,52.45,52.45,52.2,52.23,60096.0,50.4945,50.4945,50.2539,50.2827,60096.0
2023-11-08 10:15:00,52.23,52.24,52.07,52.17,173767.0,50.2827,50.2924,50.1287,50.225,173767.0
2023-11-08 10:20:00,52.17,52.2,52.01,52.07,82641.0,50.225,50.2539,50.0709,50.1287,82641.0
2023-11-08 10:25:00,52.05,52.14,51.98,52.13,88325.0,50.1094,50.1961,50.0421,50.1865,88325.0
2023-11-08 10:30:00,52.13,52.29,52.13,52.25,74398.0,50.1865,50.3405,50.1865,50.302,74398.0
2023-11-08 10:35:00,52.24,52.24,52.06,52.09,68716.0,50.2924,50.2924,50.1191,50.148,68716.0
2023-11-08 10:40:00,52.07,52.15,51.87,51.88,92621.0,50.1287,50.2057,49.9362,49.9458,92621.0
2023-11-08 10:45:00,51.9,51.98,51.9,51.97,42349.0,49.965,50.0421,49.965,50.0324,42349.0
2023-11-08 10:50:00,51.96,51.97,51.86,51.88,117014.0,50.0228,50.0324,49.9265,49.9458,117014.0
2023-11-08 10:55:00,51.88,52.12,51.87,52.06,65596.0,49.9458,50.1768,49.9362,50.1191,65596.0
2023-11-08 11:00:00,52.06,52.07,51.97,51.99,37906.0,50.1191,50.1287,50.0324,50.0517,37906.0
2023-11-08 11:05:00,52.0,52.14,51.99,52.09,45501.0,50.0613,50.1961,50.0517,50.148,45501.0
2023-11-08 11:10:00,52.09,52.19,52.09,52.13,27288.0,50.148,50.2442,50.148,50.1865,27288.0
2023-11-08 11:15:00,52.13,52.21,52.1,52.19,44531.0,50.1865,50.2635,50.1576,50.2442,44531.0
2023-11-08 11:20:00,52.2,52.22,52.07,52.14,33215.0,50.2539,50.2731,50.1287,50.1961,33215.0
2023-11-08 11:25:00,52.16,52.31,52.08,52.31,35639.0,50.2153,50.3598,50.1383,50.3598,35639.0
2023-11-08 11:30:00,52.29,52.4,52.27,52.34,26687.0,50.3405,50.4464,50.3212,50.3886,26687.0
2023-11-08 11:35:00,52.34,52.4,52.27,52.27,24754.0,50.3886,50.4464,50.3212,50.3212,24754.0
2023-11-08 11:40:00,52.28,52.35,52.25,52.35,25566.0,50.3309,50.3983,50.302,50.3983,25566.0
2023-11-08 11:45:00,52.36,52.38,52.3,52.36,28821.0,50.4079,50.4271,50.3501,50.4079,28821.0
2023-11-08 11:50:00,52.36,52.36,52.26,52.26,21017.0,50.4079,50.4079,50.3116,50.3116,21017.0
2023-11-08 11:55:00,52.21,52.23,52.14,52.14,22700.0,50.2635,50.2827,50.1961,50.1961,22700.0
2023-11-08 12:00:00,52.13,52.31,52.13,52.3,23988.0,50.1865,50.3598,50.1865,50.3501,23988.0
2023-11-08 12:05:00,52.3,52.33,52.23,52.32,37491.0,50.3501,50.379,50.2827,50.3694,37491.0
2023-11-08 12:10:00,52.33,52.49,52.33,52.49,30889.0,50.379,50.533,50.379,50.533,30889.0
2023-11-08 12:15:00,52.48,52.57,52.46,52.56,24789.0,50.5234,50.6101,50.5042,50.6004,24789.0
2023-11-08 12:20:00,52.56,52.61,52.51,52.52,36108.0,50.6004,50.6486,50.5523,50.5619,36108.0
2023-11-08 12:25:00,52.51,52.52,52.42,52.47,28073.0,50.5523,50.5619,50.4657,50.5138,28073.0
2023-11-08 12:30:00,52.47,52.54,52.43,52.51,34397.0,50.5138,50.5812,50.4753,50.5523,34397.0
2023-11-08 12:35:00,52.52,52.52,52.42,52.46,18822.0,50.5619,50.5619,50.4657,50.5042,18822.0
2023-11-08 12:40:00,52.45,52.61,52.44,52.61,31177.0,50.4945,50.6486,50.4849,50.6486,31177.0
2023-11-08 12:45:00,52.62,52.76,52.61,52.64,33488.0,50.6582,50.793,50.6486,50.6775,33488.0
2023-11-08 12:50:00,52.64,52.67,52.62,52.65,33058.0,50.6775,50.7063,50.6582,50.6871,33058.0
2023-11-08 12:55:00,52.65,52.78,52.63,52.78,41624.0,50.6871,50.8122,50.6678,50.8122,41624.0
2023-11-08 13:00:00,52.77,52.86,52.7,52.83,61602.0,50.8026,50.8892,50.7352,50.8604,61602.0
2023-11-08 13:05:00,52.84,52.9,52.81,52.88,31628.0,50.87,50.9278,50.8411,50.9085,31628.0
2023-11-08 13:10:00,52.88,53.01,52.88,53.0,97158.0,50.9085,51.0337,50.9085,51.024,97158.0
2023-11-08 13:15:00,53.0,53.06,52.96,52.96,60063.0,51.024,51.0818,50.9855,50.9855,60063.0
2023-11-08 13:20:00,52.96,53.1,52.94,53.03,70306.0,50.9855,51.1203,50.9663,51.0529,70306.0
2023-11-08 13:25:00,53.05,53.12,52.92,53.1,71746.0,51.0722,51.1396,50.947,51.1203,71746.0
2023-11-08 13:30:00,53.1,53.25,53.04,53.22,43118.0,51.1203,51.2647,51.0625,51.2358,43118.0
2023-11-08 13:35:00,53.23,53.26,53.16,53.22,44276.0,51.2455,51.2743,51.1781,51.2358,44276.0
2023-11-08 13:40:00,53.22,53.25,53.08,53.19,43213.0,51.2358,51.2647,51.101,51.2069,43213.0
2023-11-08 13:45:00,53.19,53.19,53.09,53.17,18912.0,51.2069,51.2069,51.1107,51.1877,18912.0
2023-11-08 13:50:00,53.16,53.19,53.05,53.06,29825.0,51.1781,51.2069,51.0722,51.0818,29825.0
2023-11-08 13:55:00,53.05,53.08,52.95,52.99,33131.0,51.0722,51.101,50.9759,51.0144,33131.0
2023-11-08 14:00:00,52.99,53.02,52.94,52.99,36055.0,51.0144,51.0433,50.9663,51.0144,36055.0
2023-11-08 14:05:00,52.98,52.99,52.88,52.89,26208.0,51.0048,51.0144,50.9085,50.9181,26208.0
2023-11-08 14:10:00,52.89,52.9,52.7,52.75,45044.0,50.9181,50.9278,50.7352,50.7834,45044.0
2023-11-08 14:15:00,52.75,52.84,52.73,52.8,48600.0,50.7834,50.87,50.7641,50.8315,48600.0
2023-11-08 14:20:00,52.8,52.81,52.75,52.79,26460.0,50.8315,50.8411,50.7834,50.8219,26460.0
2023-11-08 14:25:00,52.79,52.9,52.78,52.88,35082.0,50.8219,50.9278,50.8122,50.9085,35082.0
2023-11-08 14:30:00,52.88,52.97,52.87,52.91,20881.0,50.9085,50.9951,50.8989,50.9374,20881.0
2023-11-08 14:35:00,52.92,53.01,52.92,52.96,35243.0,50.947,51.0337,50.947,50.9855,35243.0
2023-11-08 14:40:00,52.96,52.99,52.89,52.98,30072.0,50.9855,51.0144,50.9181,51.0048,30072.0
2023-11-08 14:45:00,52.99,53.0,52.94,53.0,26918.0,51.0144,51.024,50.9663,51.024,26918.0
2023-11-08 14:50:00,53.0,53.03,52.93,52.98,86330.0,51.024,51.0529,50.9566,51.0048,86330.0
2023-11-08 14:55:00,52.99,52.99,52.91,52.96,32587.0,51.0144,51.0144,50.9374,50.9855,32587.0
2023-11-08 15:00:00,52.96,53.08,52.95,53.08,38714.0,50.9855,51.101,50.9759,51.101,38714.0
2023-11-08 15:05:00,53.08,53.12,52.98,52.99,49615.0,51.101,51.1396,51.0048,51.0144,49615.0
2023-11-08 15:10:00,52.98,53.01,52.94,53.0,42432.0,51.0048,51.0337,50.9663,51.024,42432.0
2023-11-08 15:15:00,53.0,53.07,52.98,53.04,41898.0,51.024,51.0914,51.0048,51.0625,41898.0
2023-11-08 15:20:00,53.04,53.06,53.0,53.03,112860.0,51.0625,51.0818,51.024,51.0529,112860.0
2023-11-08 15:25:00,53.03,53.12,53.0,53.09,79223.0,51.0529,51.1396,51.024,51.1107,79223.0
2023-11-08 15:30:00,53.08,53.17,53.08,53.12,66118.0,51.101,51.1877,51.101,51.1396,66118.0
2023-11-08 15:35:00,53.13,53.2,53.11,53.13,107171.0,51.1492,51.2166,51.1299,51.1492,107171.0
2023-11-08 15:40:00,53.13,53.26,53.11,53.22,109872.0,51.1492,51.2743,51.1299,51.2358,109872.0
2023-11-08 15:45:00,53.21,53.28,53.2,53.22,134057.0,51.2262,51.2936,51.2166,51.2358,134057.0
2023-11-08 15:50:00,53.22,53.3,53.12,53.14,169804.0,51.2358,51.3128,51.1396,51.1588,169804.0
2023-11-08 15:55:00,53.13,53.14,52.99,53.03,390661.0,51.1492,51.1588,51.0144,51.0529,390661.0
2023-11-09 09:30:00,52.79,53.11,52.63,52.87,96296.0,50.8219,51.1299,50.6678,50.8989,96296.0
2023-11-09 09:35:00,52.91,52.93,52.58,52.9,23856.0,50.9374,50.9566,50.6197,50.9278,23856.0
2023-11-09 09:40:00,52.9,53.02,52.8,53.01,39228.0,50.9278,51.0433,50.8315,51.0337,39228.0
2023-11-09 09:45:00,53.02,53.07,52.79,52.89,43658.0,51.0433,51.0914,50.8219,50.9181,43658.0
2023-11-09 09:50:00,52.9,52.9,52.72,52.73,19507.0,50.9278,50.9278,50.7545,50.7641,19507.0
2023-11-09 09:55:00,52.72,52.86,52.69,52.84,43813.0,50.7545,50.8892,50.7256,50.87,43813.0
2023-11-09 10:00:00,52.84,52.9,52.69,52.72,53696.0,50.87,50.9278,50.7256,50.7545,53696.0
2023-11-09 10:05:00,52.71,52.72,52.45,52.48,33497.0,50.7448,50.7545,50.4945,50.5234,33497.0
2023-11-09 10:10:00,52.46,52.63,52.46,52.63,70455.0,50.5042,50.6678,50.5042,50.6678,70455.0
2023-11-09 10:15:00,52.63,52.78,52.61,52.77,48362.0,50.6678,50.8122,50.6486,50.8026,48362.0
2023-11-09 10:20:00,52.77,52.88,52.72,52.8,46137.0,50.8026,50.9085,50.7545,50.8315,46137.0
2023-11-09 10:25:00,52.79,52.88,52.76,52.87,26669.0,50.8219,50.9085,50.793,50.8989,26669.0
2023-11-09 10:30:00,52.88,52.88,52.61,52.61,37257.0,50.9085,50.9085,50.6486,50.6486,37257.0
2023-11-09 10:35:00,52.61,52.61,52.41,52.44,28152.0,50.6486,50.6486,50.456,50.4849,28152.0
2023-11-09 10:40:00,52.45,52.45,52.25,52.32,41498.0,50.4945,50.4945,50.302,50.3694,41498.0
2023-11-09 10:45:00,52.32,52.49,52.3,52.44,31120.0,50.3694,50.533,50.3501,50.4849,31120.0
2023-11-09 10:50:00,52.43,52.53,52.43,52.46,35209.0,50.4753,50.5716,50.4753,50.5042,35209.0
2023-11-09 10:55:00,52.47,52.58,52.44,52.52,39722.0,50.5138,50.6197,50.4849,50.5619,39722.0
2023-11-09 11:00:00,52.52,52.6,52.52,52.58,27657.0,50.5619,50.6389,50.5619,50.6197,27657.0
2023-11-09 11:05:00,52.57,52.65,52.57,52.61,30818.0,50.6101,50.6871,50.6101,50.6486,30818.0
2023-11-09 11:10:00,52.6,52.78,52.56,52.77,61783.0,50.6389,50.8122,50.6004,50.8026,61783.0
2023-11-09 11:15:00,52.77,52.86,52.75,52.77,23837.0,50.8026,50.8892,50.7834,50.8026,23837.0
2023-11-09 11:20:00,52.77,52.77,52.7,52.75,20223.0,50.8026,50.8026,50.7352,50.7834,20223.0
2023-11-09 11:25:00,52.75,52.78,52.71,52.75,20340.0,50.7834,50.8122,50.7448,50.7834,20340.0
2023-11-09 11:30:00,52.74,52.74,52.65,52.67,19463.0,50.7737,50.7737,50.6871,50.7063,19463.0
2023-11-09 11:35:00,52.67,52.69,52.6,52.66,20287.0,50.7063,50.7256,50.6389,50.6967,20287.0
2023-11-09 11:40:00,52.66,52.73,52.6,52.63,36318.0,50.6967,50.7641,50.6389,50.6678,36318.0
2023-11-09 11:45:00,52.63,52.72,52.61,52.62,29445.0,50.6678,50.7545,50.6486,50.6582,29445.0
2023-11-09 11:50:00,52.62,52.67,52.59,52.64,15910.0,50.6582,50.7063,50.6293,50.6775,15910.0
2023-11-09 11:55:00,52.64,52.64,52.54,52.59,25536.0,50.6775,50.6775,50.5812,50.6293,25536.0
2023-11-09 12:00:00,52.59,52.67,52.57,52.66,18287.0,50.6293,50.7063,50.6101,50.6967,18287.0
2023-11-09 12:05:00,52.66,52.73,52.65,52.73,34025.0,50.6967,50.7641,50.6871,50.7641,34025.0
2023-11-09 12:10:00,52.73,52.75,52.62,52.64,54868.0,50.7641,50.7834,50.6582,50.6775,54868.0
2023-11-09 12:15:00,52.64,52.68,52.52,52.55,26018.0,50.6775,50.716,50.5619,50.5908,26018.0
2023-11-09 12:20:00,52.55,52.63,52.53,52.63,18239.0,50.5908,50.6678,50.5716,50.6678,18239.0
2023-11-09 12:25:00,52.63,52.65,52.57,52.59,16826.0,50.6678,50.6871,50.6101,50.6293,16826.0
2023-11-09 12:30:00,52.59,52.69,52.58,52.67,13146.0,50.6293,50.7256,50.6197,50.7063,13146.0
2023-11-09 12:35:00,52.67,52.76,52.65,52.75,15306.0,50.7063,50.793,50.6871,50.7834,15306.0
2023-11-09 12:40:00,52.76,52.8,52.7,52.79,16195.0,50.793,50.8315,50.7352,50.8219,16195.0
2023-11-09 12:45:00,52.82,52.88,52.72,52.72,31546.0,50.8507,50.9085,50.7545,50.7545,31546.0
2023-11-09 12:50:00,52.72,52.74,52.68,52.69,30845.0,50.7545,50.7737,50.716,50.7256,30845.0
2023-11-09 12:55:00,52.7,52.72,52.64,52.66,30913.0,50.7352,50.7545,50.6775,50.6967,30913.0
2023-11-09 13:00:00,52.66,52.66,52.48,52.53,24309.0,50.6967,50.6967,50.5234,50.5716,24309.0
2023-11-09 13:05:00,52.54,52.55,52.39,52.44,16817.0,50.5812,50.5908,50.4368,50.4849,16817.0
2023-11-09 13:10:00,52.41,52.61,52.41,52.59,22750.0,50.456,50.6486,50.456,50.6293,22750.0
2023-11-09 13:15:00,52.59,52.59,52.45,52.45,27535.0,50.6293,50.6293,50.4945,50.4945,27535.0
2023-11-09 13:20:00,52.45,52.53,52.43,52.52,15094.0,50.4945,50.5716,50.4753,50.5619,15094.0
2023-11-09 13:25:00,52.51,52.52,52.42,52.42,21636.0,50.5523,50.5619,50.4657,50.4657,21636.0
2023-11-09 13:30:00,52.41,52.42,52.3,52.41,26591.0,50.456,50.4657,50.3501,50.456,26591.0
2023-11-09 13:35:00,52.41,52.45,52.38,52.4,18000.0,50.456,50.4945,50.4271,50.4464,18000.0
2023-11-09 13:40:00,52.39,52.39,52.31,52.36,36125.0,50.4368,50.4368,50.3598,50.4079,36125.0
2023-11-09 13:45:00,52.37,52.41,52.36,52.39,16506.0,50.4175,50.456,50.4079,50.4368,16506.0
2023-11-09 13:50:00,52.4,52.43,52.33,52.36,19000.0,50.4464,50.4753,50.379,50.4079,19000.0
2023-11-09 13:55:00,52.36,52.38,52.23,52.26,30321.0,50.4079,50.4271,50.2827,50.3116,30321.0
2023-11-09 14:00:00,52.25,52.25,52.1,52.14,24543.0,50.302,50.302,50.1576,50.1961,24543.0
2023-11-09 14:05:00,52.14,52.14,52.02,52.1,46991.0,50.1961,50.1961,50.0806,50.1576,46991.0
2023-11-09 14:10:00,52.11,52.12,52.06,52.1,15907.0,50.1672,50.1768,50.1191,50.1576,15907.0
2023-11-09 14:15:00,52.1,52.12,52.04,52.06,18153.0,50.1576,50.1768,50.0998,50.1191,18153.0
2023-11-09 14:20:00,52.06,52.1,52.0,52.08,28162.0,50.1191,50.1576,50.0613,50.1383,28162.0
2023-11-09 14:25:00,52.08,52.16,52.06,52.08,22451.0,50.1383,50.2153,50.1191,50.1383,22451.0
2023-11-09 14:30:00,52.08,52.16,52.07,52.09,27556.0,50.1383,50.2153,50.1287,50.148,27556.0
2023-11-09 14:35:00,52.09,52.1,51.98,52.03,37470.0,50.148,50.1576,50.0421,50.0902,37470.0
2023-11-09 14:40:00,52.03,52.03,51.99,52.0,26726.0,50.0902,50.0902,50.0517,50.0613,26726.0
2023-11-09 14:45:00,52.0,52.05,52.0,52.02,24284.0,50.0613,50.1094,50.0613,50.0806,24284.0
2023-11-09 14:50:00,52.02,52.02,51.94,52.0,83926.0,50.0806,50.0806,50.0035,50.0613,83926.0
2023-11-09 14:55:00,52.0,52.02,51.98,52.01,33868.0,50.0613,50.0806,50.0421,50.0709,33868.0
2023-11-09 15:00:00,52.01,52.07,51.98,52.01,38743.0,50.0709,50.1287,50.0421,50.0709,38743.0
2023-11-09 15:05:00,52.01,52.03,51.98,52.01,42209.0,50.0709,50.0902,50.0421,50.0709,42209.0
2023-11-09 15:10:00,52.01,52.09,52.01,52.08,42805.0,50.0709,50.148,50.0709,50.1383,42805.0
2023-11-09 15:15:00,52.08,52.09,52.03,52.07,34036.0,50.1383,50.148,50.0902,50.1287,34036.0
2023-11-09 15:20:00,52.07,52.09,51.89,51.89,50701.0,50.1287,50.148,49.9554,49.9554,50701.0
2023-11-09 15:25:00,51.88,51.95,51.82,51.91,46604.0,49.9458,50.0132,49.888,49.9747,46604.0
2023-11-09 15:30:00,51.92,51.95,51.83,51.91,44681.0,49.9843,50.0132,49.8977,49.9747,44681.0
2023-11-09 15:35:00,51.91,51.91,51.8,51.81,56177.0,49.9747,49.9747,49.8688,49.8784,56177.0
2023-11-09 15:40:00,51.81,51.84,51.75,51.8,75820.0,49.8784,49.9073,49.8206,49.8688,75820.0
2023-11-09 15:45:00,51.8,51.8,51.72,51.78,115825.0,49.8688,49.8688,49.7918,49.8495,115825.0
2023-11-09 15:50:00,51.77,51.82,51.63,51.64,151060.0,49.8399,49.888,49.7051,49.7147,151060.0
2023-11-09 15:55:00,51.64,51.79,51.6,51.75,503439.0,49.7147,49.8591,49.6762,49.8206,503439.0
2023-11-10 09:30:00,51.92,52.1,51.77,51.77,50706.0,49.9843,50.1576,49.8399,49.8399,50706.0
2023-11-10 09:35:00,51.8,51.93,51.6,51.87,36660.0,49.8688,49.9939,49.6762,49.9362,36660.0
2023-11-10 09:40:00,51.85,51.87,51.6,51.81,40000.0,49.9169,49.9362,49.6762,49.8784,40000.0
2023-11-10 09:45:00,51.86,51.94,51.76,51.8,20734.0,49.9265,50.0035,49.8303,49.8688,20734.0
2023-11-10 09:50:00,51.81,51.85,51.57,51.8,36217.0,49.8784,49.9169,49.6473,49.8688,36217.0
2023-11-10 09:55:00,51.8,51.81,51.69,51.77,44770.0,49.8688,49.8784,49.7629,49.8399,44770.0
2023-11-10 10:00:00,51.76,51.85,51.68,51.77,53254.0,49.8303,49.9169,49.7532,49.8399,53254.0
2023-11-10 10:05:00,51.77,51.85,51.73,51.76,29996.0,49.8399,49.9169,49.8014,49.8303,29996.0
2023-11-10 10:10:00,51.76,51.89,51.73,51.79,64638.0,49.8303,49.9554,49.8014,49.8591,64638.0
2023-11-10 10:15:00,51.77,51.83,51.73,51.8,40746.0,49.8399,49.8977,49.8014,49.8688,40746.0
2023-11-10 10:20:00,51.8,51.86,51.75,51.83,25325.0,49.8688,49.9265,49.8206,49.8977,25325.0
2023-11-10 10:25:00,51.83,51.83,51.66,51.76,26118.0,49.8977,49.8977,49.734,49.8303,26118.0
2023-11-10 10:30:00,51.75,51.78,51.7,51.71,40309.0,49.8206,49.8495,49.7725,49.7821,40309.0
2023-11-10 10:35:00,51.72,51.85,51.69,51.82,59917.0,49.7918,49.9169,49.7629,49.888,59917.0
2023-11-10 10:40:00,51.82,51.89,51.77,51.79,52284.0,49.888,49.9554,49.8399,49.8591,52284.0
2023-11-10 10:45:00,51.79,51.96,51.78,51.92,40004.0,49.8591,50.0228,49.8495,49.9843,40004.0
2023-11-10 10:50:00,51.92,51.99,51.89,51.91,39756.0,49.9843,50.0517,49.9554,49.9747,39756.0
2023-11-10 10:55:00,51.9,51.91,51.78,51.81,33174.0,49.965,49.9747,49.8495,49.8784,33174.0
2023-11-10 11:00:00,51.82,52.06,51.82,52.04,33489.0,49.888,50.1191,49.888,50.0998,33489.0
2023-11-10 11:05:00,52.03,52.07,51.92,51.95,19409.0,50.0902,50.1287,49.9843,50.0132,19409.0
2023-11-10 11:10:00,51.95,51.99,51.89,51.97,31593.0,50.0132,50.0517,49.9554,50.0324,31593.0
2023-11-10 11:15:00,51.97,51.99,51.85,51.92,25005.0,50.0324,50.0517,49.9169,49.9843,25005.0
2023-11-10 11:20:00,51.93,51.99,51.89,51.92,35538.0,49.9939,50.0517,49.9554,49.9843,35538.0
2023-11-10 11:25:00,51.91,51.99,51.8,51.8,48707.0,49.9747,50.0517,49.8688,49.8688,48707.0
2023-11-10 11:30:00,51.81,51.82,51.58,51.66,48636.0,49.8784,49.888,49.657,49.734,48636.0
2023-11-10 11:35:00,51.65,51.65,51.58,51.63,20403.0,49.7244,49.7244,49.657,49.7051,20403.0
2023-11-10 11:40:00,51.63,51.7,51.6,51.68,15517.0,49.7051,49.7725,49.6762,49.7532,15517.0
2023-11-10 11:45:00,51.68,51.68,51.58,51.59,24465.0,49.7532,49.7532,49.657,49.6666,24465.0
2023-11-10 11:50:00,51.58,51.66,51.58,51.61,17509.0,49.657,49.734,49.657,49.6859,17509.0
2023-11-10 11:55:00,51.61,51.64,51.57,51.62,13293.0,49.6859,49.7147,49.6473,49.6955,13293.0
2023-11-10 12:00:00,51.61,51.74,51.59,51.69,35814.0,49.6859,49.811,49.6666,49.7629,35814.0
2023-11-10 12:05:00,51.69,51.73,51.67,51.72,12521.0,49.7629,49.8014,49.7436,49.7918,12521.0
2023-11-10 12:10:00,51.72,51.75,51.69,51.69,20635.0,49.7918,49.8206,49.7629,49.7629,20635.0
2023-11-10 12:15:00,51.69,51.73,51.68,51.71,10828.0,49.7629,49.8014,49.7532,49.7821,10828.0
2023-11-10 12:20:00,51.71,51.76,51.7,51.73,20907.0,49.7821,49.8303,49.7725,49.8014,20907.0
2023-11-10 12:25:00,51.73,51.76,51.71,51.75,21543.0,49.8014,49.8303,49.7821,49.8206,21543.0
2023-11-10 12:30:00,51.76,51.94,51.75,51.86,34199.0,49.8303,50.0035,49.8206,49.9265,34199.0
2023-11-10 12:35:00,51.87,51.91,51.85,51.91,20421.0,49.9362,49.9747,49.9169,49.9747,20421.0
2023-11-10 12:40:00,51.91,51.97,51.86,51.96,19200.0,49.9747,50.0324,49.9265,50.0228,19200.0
2023-11-10 12:45:00,51.96,52.05,51.95,52.02,25626.0,50.0228,50.1094,50.0132,50.0806,25626.0
2023-11-10 12:50:00,52.03,52.29,52.03,52.29,27029.0,50.0902,50.3405,50.0902,50.3405,27029.0
2023-11-10 12:55:00,52.3,52.31,52.22,52.27,27912.0,50.3501,50.3598,50.2731,50.3212,27912.0
2023-11-10 13:00:00,52.29,52.39,52.26,52.39,31090.0,50.3405,50.4368,50.3116,50.4368,31090.0
2023-11-10 13:05:00,52.38,52.38,52.31,52.32,32868.0,50.4271,50.4271,50.3598,50.3694,32868.0
2023-11-10 13:10:00,52.33,52.41,52.3,52.4,34678.0,50.379,50.456,50.3501,50.4464,34678.0
2023-11-10 13:15:00,52.39,52.39,52.32,52.36,27838.0,50.4368,50.4368,50.3694,50.4079,27838.0
2023-11-10 13:20:00,52.37,52.49,52.37,52.48,26942.0,50.4175,50.533,50.4175,50.5234,26942.0
2023-11-10 13:25:00,52.48,52.56,52.47,52.54,36292.0,50.5234,50.6004,50.5138,50.5812,36292.0
2023-11-10 13:30:00,52.54,52.61,52.53,52.56,26237.0,50.5812,50.6486,50.5716,50.6004,26237.0
2023-11-10 13:35:00,52.57,52.62,52.54,52.57,21620.0,50.6101,50.6582,50.5812,50.6101,21620.0
2023-11-10 13:40:00,52.58,52.61,52.52,52.59,33000.0,50.6197,50.6486,50.5619,50.6293,33000.0
2023-11-10 13:45:00,52.59,52.63,52.52,52.54,27566.0,50.6293,50.6678,50.5619,50.5812,27566.0
2023-11-10 13:50:00,52.54,52.54,52.41,52.46,16409.0,50.5812,50.5812,50.456,50.5042,16409.0
2023-11-10 13:55:00,52.46,52.51,52.45,52.5,18747.0,50.5042,50.5523,50.4945,50.5427,18747.0
2023-11-10 14:00:00,52.5,52.54,52.47,52.49,19555.0,50.5427,50.5812,50.5138,50.533,19555.0
2023-11-10 14:05:00,52.49,52.52,52.44,52.45,21588.0,50.533,50.5619,50.4849,50.4945,21588.0
2023-11-10 14:10:00,52.45,52.56,52.45,52.56,22409.0,50.4945,50.6004,50.4945,50.6004,22409.0
2023-11-10 14:15:00,52.57,52.59,52.39,52.4,34044.0,50.6101,50.6293,50.4368,50.4464,34044.0
2023-11-10 14:20:00,52.4,52.48,52.39,52.46,20326.0,50.4464,50.5234,50.4368,50.5042,20326.0
2023-11-10 14:25:00,52.45,52.49,52.43,52.48,19325.0,50.4945,50.533,50.4753,50.5234,19325.0
2023-11-10 14:30:00,52.47,52.48,52.35,52.35,24735.0,50.5138,50.5234,50.3983,50.3983,24735.0
2023-11-10 14:35:00,52.36,52.37,52.3,52.35,50962.0,50.4079,50.4175,50.3501,50.3983,50962.0
2023-11-10 14:40:00,52.35,52.35,52.28,52.32,31317.0,50.3983,50.3983,50.3309,50.3694,31317.0
2023-11-10 14:45:00,52.32,52.39,52.31,52.36,18595.0,50.3694,50.4368,50.3598,50.4079,18595.0
2023-11-10 14:50:00,52.36,52.45,52.36,52.45,22901.0,50.4079,50.4945,50.4079,50.4945,22901.0
2023-11-10 14:55:00,52.45,52.46,52.42,52.46,22198.0,50.4945,50.5042,50.4657,50.5042,22198.0
2023-11-10 15:00:00,52.46,52.46,52.39,52.4,24219.0,50.5042,50.5042,50.4368,50.4464,24219.0
2023-11-10 15:05:00,52.39,52.45,52.38,52.45,28651.0,50.4368,50.4945,50.4271,50.4945,28651.0
2023-11-10 15:10:00,52.44,52.46,52.39,52.41,28939.0,50.4849,50.5042,50.4368,50.456,28939.0
2023-11-10 15:15:00,52.41,52.46,52.37,52.46,26261.0,50.456,50.5042,50.4175,50.5042,26261.0
2023-11-10 15:20:00,52.45,52.5,52.43,52.5,38762.0,50.4945,50.5427,50.4753,50.5427,38762.0
2023-11-10 15:25:00,52.5,52.54,52.47,52.53,38114.0,50.5427,50.5812,50.5138,50.5716,38114.0
2023-11-10 15:30:00,52.53,52.63,52.52,52.63,38595.0,50.5716,50.6678,50.5619,50.6678,38595.0
2023-11-10 15:35:00,52.63,52.67,52.58,52.62,54118.0,50.6678,50.7063,50.6197,50.6582,54118.0
2023-11-10 15:40:00,52.62,52.67,52.56,52.56,60798.0,50.6582,50.7063,50.6004,50.6004,60798.0
2023-11-10 15:45:00,52.56,52.65,52.51,52.62,77577.0,50.6004,50.6871,50.5523,50.6582,77577.0
2023-11-10 15:50:00,52.61,52.63,52.5,52.53,74553.0,50.6486,50.6678,50.5427,50.5716,74553.0
2023-11-10 15:55:00,52.52,52.56,52.4,52.42,284789.0,50.5619,50.6004,50.4464,50.4657,284789.0
2023-11-13 09:30:00,52.27,52.5,52.14,52.33,47742.0,50.3212,50.5427,50.1961,50.379,47742.0
2023-11-13 09:35:00,52.3,52.46,52.23,52.44,22831.0,50.3501,50.5042,50.2827,50.4849,22831.0
2023-11-13 09:40:00,52.45,52.51,52.38,52.45,33333.0,50.4945,50.5523,50.4271,50.4945,33333.0
2023-11-13 09:45:00,52.44,52.69,52.41,52.65,16705.0,50.4849,50.7256,50.456,50.6871,16705.0
2023-11-13 09:50:00,52.67,52.67,52.52,52.58,21214.0,50.7063,50.7063,50.5619,50.6197,21214.0
2023-11-13 09:55:00,52.59,52.59,52.48,52.55,13205.0,50.6293,50.6293,50.5234,50.5908,13205.0
2023-11-13 10:00:00,52.54,52.56,52.43,52.49,30192.0,50.5812,50.6004,50.4753,50.533,30192.0
2023-11-13 10:05:00,52.51,52.61,52.49,52.58,35393.0,50.5523,50.6486,50.533,50.6197,35393.0
2023-11-13 10:10:00,52.57,52.62,52.5,52.58,24497.0,50.6101,50.6582,50.5427,50.6197,24497.0
2023-11-13 10:15:00,52.57,52.69,52.57,52.68,22482.0,50.6101,50.7256,50.6101,50.716,22482.0
2023-11-13 10:20:00,52.68,52.74,52.6,52.61,37278.0,50.716,50.7737,50.6389,50.6486,37278.0
2023-11-13 10:25:00,52.61,52.62,52.56,52.6,19949.0,50.6486,50.6582,50.6004,50.6389,19949.0
2023-11-13 10:30:00,52.61,52.62,52.54,52.57,25652.0,50.6486,50.6582,50.5812,50.6101,25652.0
2023-11-13 10:35:00,52.57,52.59,52.52,52.53,18849.0,50.6101,50.6293,50.5619,50.5716,18849.0
2023-11-13 10:40:00,52.52,52.56,52.48,52.51,12537.0,50.5619,50.6004,50.5234,50.5523,12537.0
2023-11-13 10:45:00,52.51,52.58,52.51,52.53,19622.0,50.5523,50.6197,50.5523,50.5716,19622.0
2023-11-13 10:50:00,52.53,52.65,52.53,52.64,27672.0,50.5716,50.6871,50.5716,50.6775,27672.0
2023-11-13 10:55:00,52.63,52.63,52.58,52.59,20119.0,50.6678,50.6678,50.6197,50.6293,20119.0
2023-11-13 11:00:00,52.59,52.62,52.54,52.57,42490.0,50.6293,50.6582,50.5812,50.6101,42490.0
2023-11-13 11:05:00,52.57,52.59,52.53,52.56,26527.0,50.6101,50.6293,50.5716,50.6004,26527.0
2023-11-13 11:10:00,52.58,52.69,52.54,52.68,18779.0,50.6197,50.7256,50.5812,50.716,18779.0
2023-11-13 11:15:00,52.69,52.69,52.61,52.63,16606.0,50.7256,50.7256,50.6486,50.6678,16606.0
2023-11-13 11:20:00,52.63,52.75,52.59,52.73,54673.0,50.6678,50.7834,50.6293,50.7641,54673.0
2023-11-13 11:25:00,52.74,52.81,52.74,52.81,19289.0,50.7737,50.8411,50.7737,50.8411,19289.0
2023-11-13 11:30:00,52.81,52.84,52.78,52.83,11737.0,50.8411,50.87,50.8122,50.8604,11737.0
2023-11-13 11:35:00,52.85,52.85,52.78,52.79,60747.0,50.8796,50.8796,50.8122,50.8219,60747.0
2023-11-13 11:40:00,52.79,52.8,52.75,52.77,21344.0,50.8219,50.8315,50.7834,50.8026,21344.0
2023-11-13 11:45:00,52.77,52.82,52.71,52.71,22808.0,50.8026,50.8507,50.7448,50.7448,22808.0
2023-11-13 11:50:00,52.72,52.77,52.72,52.76,18858.0,50.7545,50.8026,50.7545,50.793,18858.0
2023-11-13 11:55:00,52.76,52.79,52.62,52.73,83563.0,50.793,50.8219,50.6582,50.7641,83563.0
2023-11-13 12:00:00,52.73,52.76,52.68,52.7,46021.0,50.7641,50.793,50.716,50.7352,46021.0
2023-11-13 12:05:00,52.7,52.71,52.66,52.7,16704.0,50.7352,50.7448,50.6967,50.7352,16704.0
2023-11-13 12:10:00,52.7,52.74,52.62,52.67,22676.0,50.7352,50.7737,50.6582,50.7063,22676.0
2023-11-13 12:15:00,52.67,52.68,52.62,52.63,18228.0,50.7063,50.716,50.6582,50.6678,18228.0
2023-11-13 12:20:00,52.62,52.7,52.62,52.7,26905.0,50.6582,50.7352,50.6582,50.7352,26905.0
2023-11-13 12:25:00,52.7,52.71,52.64,52.65,22558.0,50.7352,50.7448,50.6775,50.6871,22558.0
2023-11-13 12:30:00,52.65,52.66,52.53,52.58,16877.0,50.6871,50.6967,50.5716,50.6197,16877.0
2023-11-13 12:35:00,52.58,52.59,52.48,52.49,22495.0,50.6197,50.6293,50.5234,50.533,22495.0
2023-11-13 12:40:00,52.48,52.51,52.47,52.48,14535.0,50.5234,50.5523,50.5138,50.5234,14535.0
2023-11-13 12:45:00,52.48,52.52,52.46,52.5,19825.0,50.5234,50.5619,50.5042,50.5427,19825.0
2023-11-13 12:50:00,52.5,52.52,52.46,52.48,17711.0,50.5427,50.5619,50.5042,50.5234,17711.0
2023-11-13 12:55:00,52.48,52.56,52.42,52.54,26965.0,50.5234,50.6004,50.4657,50.5812,26965.0
2023-11-13 13:00:00,52.54,52.59,52.52,52.53,27327.0,50.5812,50.6293,50.5619,50.5716,27327.0
2023-11-13 13:05:00,52.54,52.56,52.51,52.54,25953.0,50.5812,50.6004,50.5523,50.5812,25953.0
2023-11-13 13:10:00,52.53,52.58,52.52,52.55,25291.0,50.5716,50.6197,50.5619,50.5908,25291.0
2023-11-13 13:15:00,52.54,52.67,52.54,52.65,44615.0,50.5812,50.7063,50.5812,50.6871,44615.0
2023-11-13 13:20:00,52.65,52.68,52.61,52.67,36601.0,50.6871,50.716,50.6486,50.7063,36601.0
2023-11-13 13:25:00,52.66,52.66,52.6,52.61,23033.0,50.6967,50.6967,50.6389,50.6486,23033.0
2023-11-13 13:30:00,52.61,52.61,52.51,52.53,29090.0,50.6486,50.6486,50.5523,50.5716,29090.0
2023-11-13 13:35:00,52.54,52.59,52.53,52.58,18657.0,50.5812,50.6293,50.5716,50.6197,18657.0
2023-11-13 13:40:00,52.58,52.66,52.56,52.66,21282.0,50.6197,50.6967,50.6004,50.6967,21282.0
2023-11-13 13:45:00,52.66,52.69,52.63,52.66,20813.0,50.6967,50.7256,50.6678,50.6967,20813.0
2023-11-13 13:50:00,52.66,52.66,52.6,52.6,15096.0,50.6967,50.6967,50.6389,50.6389,15096.0
2023-11-13 13:55:00,52.59,52.61,52.55,52.55,13989.0,50.6293,50.6486,50.5908,50.5908,13989.0
2023-11-13 14:00:00,52.55,52.57,52.52,52.54,14618.0,50.5908,50.6101,50.5619,50.5812,14618.0
2023-11-13 14:05:00,52.55,52.57,52.52,52.56,20130.0,50.5908,50.6101,50.5619,50.6004,20130.0
2023-11-13 14:10:00,52.55,52.57,52.52,52.53,26690.0,50.5908,50.6101,50.5619,50.5716,26690.0
2023-11-13 14:15:00,52.52,52.54,52.47,52.54,42424.0,50.5619,50.5812,50.5138,50.5812,42424.0
2023-11-13 14:20:00,52.54,52.57,52.52,52.57,20981.0,50.5812,50.6101,50.5619,50.6101,20981.0
2023-11-13 14:25:00,52.55,52.6,52.54,52.6,23366.0,50.5908,50.6389,50.5812,50.6389,23366.0
2023-11-13 14:30:00,52.61,52.61,52.53,52.54,31093.0,50.6486,50.6486,50.5716,50.5812,31093.0
2023-11-13 14:35:00,52.55,52.59,52.53,52.55,29574.0,50.5908,50.6293,50.5716,50.5908,29574.0
2023-11-13 14:40:00,52.55,52.59,52.54,52.57,21442.0,50.5908,50.6293,50.5812,50.6101,21442.0
2023-11-13 14:45:00,52.57,52.58,52.54,52.55,18096.0,50.6101,50.6197,50.5812,50.5908,18096.0
2023-11-13 14:50:00,52.55,52.55,52.47,52.5,30761.0,50.5908,50.5908,50.5138,50.5427,30761.0
2023-11-13 14:55:00,52.5,52.52,52.48,52.52,30221.0,50.5427,50.5619,50.5234,50.5619,30221.0
2023-11-13 15:00:00,52.52,52.53,52.45,52.5,39974.0,50.5619,50.5716,50.4945,50.5427,39974.0
2023-11-13 15:05:00,52.49,52.49,52.43,52.48,34845.0,50.533,50.533,50.4753,50.5234,34845.0
2023-11-13 15:10:00,52.47,52.5,52.46,52.49,29431.0,50.5138,50.5427,50.5042,50.533,29431.0
2023-11-13 15:15:00,52.49,52.53,52.47,52.48,48042.0,50.533,50.5716,50.5138,50.5234,48042.0
2023-11-13 15:20:00,52.48,52.57,52.48,52.53,29200.0,50.5234,50.6101,50.5234,50.5716,29200.0
2023-11-13 15:25:00,52.53,52.54,52.41,52.43,34213.0,50.5716,50.5812,50.456,50.4753,34213.0
2023-11-13 15:30:00,52.43,52.48,52.38,52.43,33526.0,50.4753,50.5234,50.4271,50.4753,33526.0
2023-11-13 15:35:00,52.43,52.44,52.38,52.44,37603.0,50.4753,50.4849,50.4271,50.4849,37603.0
2023-11-13 15:40:00,52.44,52.44,52.34,52.35,35656.0,50.4849,50.4849,50.3886,50.3983,35656.0
2023-11-13 15:45:00,52.34,52.42,52.34,52.4,43824.0,50.3886,50.4657,50.3886,50.4464,43824.0
2023-11-13 15:50:00,52.4,52.41,52.32,52.37,72438.0,50.4464,50.456,50.3694,50.4175,72438.0
2023-11-13 15:55:00,52.37,52.47,52.34,52.38,326977.0,50.4175,50.5138,50.3886,50.4271,326977.0
2023-11-14 09:30:00,53.44,54.15,53.39,53.95,72632.0,51.4476,52.1312,51.3995,51.9386,72632.0
2023-11-14 09:35:00,53.97,54.01,53.69,53.85,9404.0,51.9579,51.9964,51.6883,51.8423,9404.0
2023-11-14 09:40:00,53.84,53.98,53.78,53.96,26485.0,51.8327,51.9675,51.7749,51.9482,26485.0
2023-11-14 09:45:00,53.97,54.2,53.95,53.95,35619.0,51.9579,52.1793,51.9386,51.9386,35619.0
2023-11-14 09:50:00,53.97,54.0,53.76,53.82,15397.0,51.9579,51.9867,51.7557,51.8135,15397.0
2023-11-14 09:55:00,53.85,54.0,53.73,53.99,28306.0,51.8423,51.9867,51.7268,51.9771,28306.0
2023-11-14 10:00:00,53.99,54.06,53.87,53.99,25419.0,51.9771,52.0445,51.8616,51.9771,25419.0
2023-11-14 10:05:00,54.01,54.06,53.88,54.06,36251.0,51.9964,52.0445,51.8712,52.0445,36251.0
2023-11-14 10:10:00,54.07,54.09,53.99,54.0,29819.0,52.0541,52.0734,51.9771,51.9867,29819.0
2023-11-14 10:15:00,54.01,54.14,54.0,54.14,15780.0,51.9964,52.1215,51.9867,52.1215,15780.0
2023-11-14 10:20:00,54.15,54.42,54.11,54.42,41457.0,52.1312,52.3911,52.0926,52.3911,41457.0
2023-11-14 10:25:00,54.42,54.54,54.41,54.52,24529.0,52.3911,52.5066,52.3815,52.4874,24529.0
2023-11-14 10:30:00,54.54,54.61,54.5,54.57,34367.0,52.5066,52.574,52.4681,52.5355,34367.0
2023-11-14 10:35:00,54.57,54.63,54.52,54.63,19094.0,52.5355,52.5933,52.4874,52.5933,19094.0
2023-11-14 10:40:00,54.64,54.72,54.61,54.69,28974.0,52.6029,52.6799,52.574,52.651,28974.0
2023-11-14 10:45:00,54.71,54.83,54.71,54.81,26738.0,52.6703,52.7858,52.6703,52.7665,26738.0
2023-11-14 10:50:00,54.81,54.81,54.75,54.77,16160.0,52.7665,52.7665,52.7088,52.728,16160.0
2023-11-14 10:55:00,54.77,54.84,54.76,54.81,31685.0,52.728,52.7954,52.7184,52.7665,31685.0
2023-11-14 11:00:00,54.82,54.91,54.81,54.87,23600.0,52.7762,52.8628,52.7665,52.8243,23600.0
2023-11-14 11:05:00,54.87,54.9,54.79,54.8,19085.0,52.8243,52.8532,52.7473,52.7569,19085.0
2023-11-14 11:10:00,54.8,54.86,54.72,54.79,35055.0,52.7569,52.8147,52.6799,52.7473,35055.0
2023-11-14 11:15:00,54.79,54.8,54.73,54.75,24503.0,52.7473,52.7569,52.6895,52.7088,24503.0
2023-11-14 11:20:00,54.75,54.83,54.74,54.76,43957.0,52.7088,52.7858,52.6992,52.7184,43957.0
2023-11-14 11:25:00,54.76,54.86,54.71,54.86,88880.0,52.7184,52.8147,52.6703,52.8147,88880.0
2023-11-14 11:30:00,54.85,54.93,54.83,54.89,57863.0,52.8051,52.8821,52.7858,52.8436,57863.0
2023-11-14 11:35:00,54.89,54.98,54.86,54.92,51959.0,52.8436,52.9302,52.8147,52.8724,51959.0
2023-11-14 11:40:00,54.91,54.97,54.89,54.9,94158.0,52.8628,52.9206,52.8436,52.8532,94158.0
2023-11-14 11:45:00,54.9,54.9,54.76,54.78,56608.0,52.8532,52.8532,52.7184,52.7377,56608.0
2023-11-14 11:50:00,54.78,54.86,54.73,54.84,48495.0,52.7377,52.8147,52.6895,52.7954,48495.0
2023-11-14 11:55:00,54.84,54.85,54.71,54.72,25296.0,52.7954,52.8051,52.6703,52.6799,25296.0
2023-11-14 12:00:00,54.72,54.75,54.64,54.69,42074.0,52.6799,52.7088,52.6029,52.651,42074.0
2023-11-14 12:05:00,54.69,54.7,54.57,54.6,21146.0,52.651,52.6606,52.5355,52.5644,21146.0
2023-11-14 12:10:00,54.61,54.67,54.55,54.61,21935.0,52.574,52.6318,52.5162,52.574,21935.0
2023-11-14 12:15:00,54.61,54.61,54.56,54.59,27835.0,52.574,52.574,52.5259,52.5548,27835.0
2023-11-14 12:20:00,54.59,54.6,54.44,54.45,22855.0,52.5548,52.5644,52.4103,52.42,22855.0
2023-11-14 12:25:00,54.45,54.49,54.41,54.41,17690.0,52.42,52.4585,52.3815,52.3815,17690.0
2023-11-14 12:30:00,54.41,54.56,54.38,54.55,46450.0,52.3815,52.5259,52.3526,52.5162,46450.0
2023-11-14 12:35:00,54.55,54.62,54.53,54.59,13207.0,52.5162,52.5836,52.497,52.5548,13207.0
2023-11-14 12:40:00,54.6,54.64,54.51,54.55,10969.0,52.5644,52.6029,52.4777,52.5162,10969.0
2023-11-14 12:45:00,54.55,54.56,54.48,54.5,16067.0,52.5162,52.5259,52.4489,52.4681,16067.0
2023-11-14 12:50:00,54.51,54.53,54.47,54.48,8198.0,52.4777,52.497,52.4392,52.4489,8198.0
2023-11-14 12:55:00,54.47,54.47,54.4,54.4,15081.0,52.4392,52.4392,52.3718,52.3718,15081.0
2023-11-14 13:00:00,54.4,54.44,54.38,54.43,17356.0,52.3718,52.4103,52.3526,52.4007,17356.0
2023-11-14 13:05:00,54.43,54.46,54.37,54.43,15682.0,52.4007,52.4296,52.343,52.4007,15682.0
2023-11-14 13:10:00,54.43,54.43,54.3,54.3,12136.0,52.4007,52.4007,52.2756,52.2756,12136.0
2023-11-14 13:15:00,54.29,54.3,54.22,54.23,15822.0,52.2659,52.2756,52.1985,52.2082,15822.0
2023-11-14 13:20:00,54.21,54.27,54.18,54.23,20136.0,52.1889,52.2467,52.16,52.2082,20136.0
2023-11-14 13:25:00,54.22,54.28,54.22,54.28,14467.0,52.1985,52.2563,52.1985,52.2563,14467.0
2023-11-14 13:30:00,54.29,54.36,54.26,54.28,14001.0,52.2659,52.3333,52.2371,52.2563,14001.0
2023-11-14 13:35:00,54.27,54.32,54.22,54.32,17359.0,52.2467,52.2948,52.1985,52.2948,17359.0
2023-11-14 13:40:00,54.33,54.37,54.31,54.32,21864.0,52.3044,52.343,52.2852,52.2948,21864.0
2023-11-14 13:45:00,54.32,54.32,54.1,54.13,38890.0,52.2948,52.2948,52.083,52.1119,38890.0
2023-11-14 13:50:00,54.13,54.15,54.03,54.03,30554.0,52.1119,52.1312,52.0156,52.0156,30554.0
2023-11-14 13:55:00,54.03,54.06,53.86,53.89,30103.0,52.0156,52.0445,51.852,51.8808,30103.0
2023-11-14 14:00:00,53.87,53.98,53.86,53.93,18876.0,51.8616,51.9675,51.852,51.9194,18876.0
2023-11-14 14:05:00,53.93,54.03,53.92,54.01,15682.0,51.9194,52.0156,51.9097,51.9964,15682.0
2023-11-14 14:10:00,53.99,54.07,53.9,54.06,17037.0,51.9771,52.0541,51.8905,52.0445,17037.0
2023-11-14 14:15:00,54.06,54.06,53.97,53.99,14016.0,52.0445,52.0445,51.9579,51.9771,14016.0
2023-11-14 14:20:00,53.98,54.0,53.96,53.98,20402.0,51.9675,51.9867,51.9482,51.9675,20402.0
2023-11-14 14:25:00,53.98,54.07,53.97,54.07,28511.0,51.9675,52.0541,51.9579,52.0541,28511.0
2023-11-14 14:30:00,54.08,54.15,54.06,54.15,41339.0,52.0638,52.1312,52.0445,52.1312,41339.0
2023-11-14 14:35:00,54.15,54.15,54.08,54.12,19729.0,52.1312,52.1312,52.0638,52.1023,19729.0
2023-11-14 14:40:00,54.12,54.15,54.07,54.08,34639.0,52.1023,52.1312,52.0541,52.0638,34639.0
2023-11-14 14:45:00,54.09,54.11,54.06,54.09,29797.0,52.0734,52.0926,52.0445,52.0734,29797.0
2023-11-14 14:50:00,54.09,54.12,53.98,53.98,49138.0,52.0734,52.1023,51.9675,51.9675,49138.0
2023-11-14 14:55:00,53.98,54.05,53.97,54.01,50772.0,51.9675,52.0349,51.9579,51.9964,50772.0
2023-11-14 15:00:00,54.01,54.04,53.99,54.02,30897.0,51.9964,52.0253,51.9771,52.006,30897.0
2023-11-14 15:05:00,54.02,54.13,54.01,54.13,39609.0,52.006,52.1119,51.9964,52.1119,39609.0
2023-11-14 15:10:00,54.13,54.2,54.11,54.18,30866.0,52.1119,52.1793,52.0926,52.16,30866.0
2023-11-14 15:15:00,54.19,54.23,54.12,54.22,34241.0,52.1697,52.2082,52.1023,52.1985,34241.0
2023-11-14 15:20:00,54.22,54.28,54.2,54.24,26499.0,52.1985,52.2563,52.1793,52.2178,26499.0
2023-11-14 15:25:00,54.24,54.27,54.19,54.26,22038.0,52.2178,52.2467,52.1697,52.2371,22038.0
2023-11-14 15:30:00,54.27,54.32,54.21,54.22,33935.0,52.2467,52.2948,52.1889,52.1985,33935.0
2023-11-14 15:35:00,54.22,54.24,54.07,54.1,38719.0,52.1985,52.2178,52.0541,52.083,38719.0
2023-11-14 15:40:00,54.1,54.11,54.02,54.05,49932.0,52.083,52.0926,52.006,52.0349,49932.0
2023-11-14 15:45:00,54.05,54.07,54.0,54.01,67757.0,52.0349,52.0541,51.9867,51.9964,67757.0
2023-11-14 15:50:00,54.01,54.02,53.89,53.93,80252.0,51.9964,52.006,51.8808,51.9194,80252.0
2023-11-14 15:55:00,53.93,54.02,53.88,53.91,300457.0,51.9194,52.006,51.8712,51.9001,300457.0
2023-11-15 09:30:00,53.95,54.53,53.92,54.46,58744.0,51.9386,52.497,51.9097,52.4296,58744.0
2023-11-15 09:35:00,54.46,54.48,54.38,54.39,32248.0,52.4296,52.4489,52.3526,52.3622,32248.0
2023-11-15 09:40:00,54.39,54.49,54.33,54.41,33817.0,52.3622,52.4585,52.3044,52.3815,33817.0
2023-11-15 09:45:00,54.41,54.47,54.3,54.32,25488.0,52.3815,52.4392,52.2756,52.2948,25488.0
2023-11-15 09:50:00,54.32,54.44,54.31,54.41,75309.0,52.2948,52.4103,52.2852,52.3815,75309.0
2023-11-15 09:55:00,54.4,54.43,54.34,54.4,31154.0,52.3718,52.4007,52.3141,52.3718,31154.0
2023-11-15 10:00:00,54.4,54.57,54.4,54.53,37241.0,52.3718,52.5355,52.3718,52.497,37241.0
2023-11-15 10:05:00,54.52,54.59,54.48,54.51,23331.0,52.4874,52.5548,52.4489,52.4777,23331.0
2023-11-15 10:10:00,54.51,54.55,54.47,54.51,35331.0,52.4777,52.5162,52.4392,52.4777,35331.0
2023-11-15 10:15:00,54.53,54.73,54.53,54.73,31326.0,52.497,52.6895,52.497,52.6895,31326.0
2023-11-15 10:20:00,54.73,54.74,54.56,54.62,43976.0,52.6895,52.6992,52.5259,52.5836,43976.0
2023-11-15 10:25:00,54.61,54.61,54.48,54.49,47537.0,52.574,52.574,52.4489,52.4585,47537.0
2023-11-15 10:30:00,54.51,54.61,54.51,54.57,21990.0,52.4777,52.574,52.4777,52.5355,21990.0
2023-11-15 10:35:00,54.58,54.62,54.52,54.6,19359.0,52.5451,52.5836,52.4874,52.5644,19359.0
2023-11-15 10:40:00,54.59,54.6,54.55,54.56,21755.0,52.5548,52.5644,52.5162,52.5259,21755.0
2023-11-15 10:45:00,54.56,54.56,54.51,54.54,24833.0,52.5259,52.5259,52.4777,52.5066,24833.0
2023-11-15 10:50:00,54.54,54.55,54.49,54.5,18836.0,52.5066,52.5162,52.4585,52.4681,18836.0
2023-11-15 10:55:00,54.5,54.5,54.42,54.44,20863.0,52.4681,52.4681,52.3911,52.4103,20863.0
2023-11-15 11:00:00,54.44,54.57,54.44,54.54,23553.0,52.4103,52.5355,52.4103,52.5066,23553.0
2023-11-15 11:05:00,54.54,54.55,54.43,54.45,17279.0,52.5066,52.5162,52.4007,52.42,17279.0
2023-11-15 11:10:00,54.47,54.54,54.46,54.51,14889.0,52.4392,52.5066,52.4296,52.4777,14889.0
2023-11-15 11:15:00,54.53,54.58,54.52,54.58,19170.0,52.497,52.5451,52.4874,52.5451,19170.0
2023-11-15 11:20:00,54.58,54.7,54.58,54.69,14166.0,52.5451,52.6606,52.5451,52.651,14166.0
2023-11-15 11:25:00,54.69,54.69,54.62,54.62,33746.0,52.651,52.651,52.5836,52.5836,33746.0
2023-11-15 11:30:00,54.61,54.61,54.37,54.37,51050.0,52.574,52.574,52.343,52.343,51050.0
2023-11-15 11:35:00,54.38,54.38,54.28,54.34,28282.0,52.3526,52.3526,52.2563,52.3141,28282.0
2023-11-15 11:40:00,54.34,54.34,54.13,54.23,18937.0,52.3141,52.3141,52.1119,52.2082,18937.0
2023-11-15 11:45:00,54.23,54.35,54.21,54.3,45950.0,52.2082,52.3237,52.1889,52.2756,45950.0
2023-11-15 11:50:00,54.3,54.35,54.27,54.35,10397.0,52.2756,52.3237,52.2467,52.3237,10397.0
2023-11-15 11:55:00,54.34,54.36,54.32,54.35,12704.0,52.3141,52.3333,52.2948,52.3237,12704.0
2023-11-15 12:00:00,54.37,54.38,54.33,54.33,14849.0,52.343,52.3526,52.3044,52.3044,14849.0
2023-11-15 12:05:00,54.32,54.37,54.31,54.35,10791.0,52.2948,52.343,52.2852,52.3237,10791.0
2023-11-15 12:10:00,54.34,54.38,54.28,54.36,12597.0,52.3141,52.3526,52.2563,52.3333,12597.0
2023-11-15 12:15:00,54.36,54.49,54.32,54.49,16438.0,52.3333,52.4585,52.2948,52.4585,16438.0
2023-11-15 12:20:00,54.49,54.51,54.46,54.46,18878.0,52.4585,52.4777,52.4296,52.4296,18878.0
2023-11-15 12:25:00,54.46,54.49,54.38,54.41,25182.0,52.4296,52.4585,52.3526,52.3815,25182.0
2023-11-15 12:30:00,54.41,54.45,54.4,54.45,15923.0,52.3815,52.42,52.3718,52.42,15923.0
2023-11-15 12:35:00,54.46,54.5,54.41,54.5,13185.0,52.4296,52.4681,52.3815,52.4681,13185.0
2023-11-15 12:40:00,54.5,54.54,54.49,54.53,7823.0,52.4681,52.5066,52.4585,52.497,7823.0
2023-11-15 12:45:00,54.53,54.57,54.52,54.55,6246.0,52.497,52.5355,52.4874,52.5162,6246.0
2023-11-15 12:50:00,54.55,54.55,54.5,54.52,9215.0,52.5162,52.5162,52.4681,52.4874,9215.0
2023-11-15 12:55:00,54.52,54.53,54.49,54.52,9945.0,52.4874,52.497,52.4585,52.4874,9945.0
2023-11-15 13:00:00,54.52,54.54,54.48,54.49,20900.0,52.4874,52.5066,52.4489,52.4585,20900.0
2023-11-15 13:05:00,54.49,54.5,54.36,54.4,37491.0,52.4585,52.4681,52.3333,52.3718,37491.0
2023-11-15 13:10:00,54.42,54.42,54.3,54.34,16776.0,52.3911,52.3911,52.2756,52.3141,16776.0
2023-11-15 13:15:00,54.34,54.41,54.31,54.4,12866.0,52.3141,52.3815,52.2852,52.3718,12866.0
2023-11-15 13:20:00,54.4,54.44,54.4,54.43,15302.0,52.3718,52.4103,52.3718,52.4007,15302.0
2023-11-15 13:25:00,54.42,54.47,54.41,54.46,9857.0,52.3911,52.4392,52.3815,52.4296,9857.0
2023-11-15 13:30:00,54.45,54.5,54.42,54.5,17836.0,52.42,52.4681,52.3911,52.4681,17836.0
2023-11-15 13:35:00,54.5,54.5,54.47,54.47,11945.0,52.4681,52.4681,52.4392,52.4392,11945.0
2023-11-15 13:40:00,54.47,54.51,54.45,54.45,28495.0,52.4392,52.4777,52.42,52.42,28495.0
2023-11-15 13:45:00,54.45,54.46,54.4,54.45,11590.0,52.42,52.4296,52.3718,52.42,11590.0
2023-11-15 13:50:00,54.45,54.48,54.45,54.46,20683.0,52.42,52.4489,52.42,52.4296,20683.0
2023-11-15 13:55:00,54.46,54.49,54.42,54.47,25867.0,52.4296,52.4585,52.3911,52.4392,25867.0
2023-11-15 14:00:00,54.47,54.52,54.46,54.52,18538.0,52.4392,52.4874,52.4296,52.4874,18538.0
2023-11-15 14:05:00,54.52,54.59,54.52,54.57,19304.0,52.4874,52.5548,52.4874,52.5355,19304.0
2023-11-15 14:10:00,54.56,54.59,54.53,54.54,14343.0,52.5259,52.5548,52.497,52.5066,14343.0
2023-11-15 14:15:00,54.54,54.55,54.44,54.48,21238.0,52.5066,52.5162,52.4103,52.4489,21238.0
2023-11-15 14:20:00,54.48,54.54,54.47,54.54,9258.0,52.4489,52.5066,52.4392,52.5066,9258.0
2023-11-15 14:25:00,54.54,54.57,54.53,54.56,22650.0,52.5066,52.5355,52.497,52.5259,22650.0
2023-11-15 14:30:00,54.56,54.64,54.54,54.62,23730.0,52.5259,52.6029,52.5066,52.5836,23730.0
2023-11-15 14:35:00,54.62,54.65,54.58,54.58,23518.0,52.5836,52.6125,52.5451,52.5451,23518.0
2023-11-15 14:40:00,54.58,54.58,54.54,54.55,17997.0,52.5451,52.5451,52.5066,52.5162,17997.0
2023-11-15 14:45:00,54.55,54.56,54.51,54.53,19984.0,52.5162,52.5259,52.4777,52.497,19984.0
2023-11-15 14:50:00,54.53,54.56,54.47,54.49,57923.0,52.497,52.5259,52.4392,52.4585,57923.0
2023-11-15 14:55:00,54.49,54.55,54.49,54.55,13550.0,52.4585,52.5162,52.4585,52.5162,13550.0
2023-11-15 15:00:00,54.54,54.62,54.52,54.61,25084.0,52.5066,52.5836,52.4874,52.574,25084.0
2023-11-15 15:05:00,54.61,54.62,54.54,54.55,29987.0,52.574,52.5836,52.5066,52.5162,29987.0
2023-11-15 15:10:00,54.55,54.61,54.52,54.59,29825.0,52.5162,52.574,52.4874,52.5548,29825.0
2023-11-15 15:15:00,54.6,54.73,54.58,54.7,35815.0,52.5644,52.6895,52.5451,52.6606,35815.0
2023-11-15 15:20:00,54.7,54.71,54.63,54.7,34428.0,52.6606,52.6703,52.5933,52.6606,34428.0
2023-11-15 15:25:00,54.7,54.7,54.62,54.65,45162.0,52.6606,52.6606,52.5836,52.6125,45162.0
2023-11-15 15:30:00,54.65,54.71,54.62,54.66,38624.0,52.6125,52.6703,52.5836,52.6221,38624.0
2023-11-15 15:35:00,54.66,54.68,54.62,54.64,37998.0,52.6221,52.6414,52.5836,52.6029,37998.0
2023-11-15 15:40:00,54.64,54.64,54.56,54.61,44856.0,52.6029,52.6029,52.5259,52.574,44856.0
2023-11-15 15:45:00,54.61,54.67,54.59,54.63,106040.0,52.574,52.6318,52.5548,52.5933,106040.0
2023-11-15 15:50:00,54.61,54.61,54.44,54.45,83648.0,52.574,52.574,52.4103,52.42,83648.0
2023-11-15 15:55:00,54.45,54.53,54.44,54.47,209754.0,52.42,52.497,52.4103,52.4392,209754.0
2023-11-16 09:30:00,54.44,54.81,54.34,54.81,63755.0,52.4103,52.7665,52.3141,52.7665,63755.0
2023-11-16 09:35:00,54.82,54.84,54.6,54.84,20579.0,52.7762,52.7954,52.5644,52.7954,20579.0
2023-11-16 09:40:00,54.85,54.85,54.5,54.5,22674.0,52.8051,52.8051,52.4681,52.4681,22674.0
2023-11-16 09:45:00,54.53,54.72,54.4,54.55,42533.0,52.497,52.6799,52.3718,52.5162,42533.0
2023-11-16 09:50:00,54.53,54.61,54.28,54.31,54547.0,52.497,52.574,52.2563,52.2852,54547.0
2023-11-16 09:55:00,54.33,54.34,54.17,54.2,21326.0,52.3044,52.3141,52.1504,52.1793,21326.0
2023-11-16 10:00:00,54.21,54.28,54.09,54.1,59668.0,52.1889,52.2563,52.0734,52.083,59668.0
2023-11-16 10:05:00,54.09,54.17,54.01,54.08,58554.0,52.0734,52.1504,51.9964,52.0638,58554.0
2023-11-16 10:10:00,54.08,54.11,53.96,53.98,61667.0,52.0638,52.0926,51.9482,51.9675,61667.0
2023-11-16 10:15:00,53.98,54.05,53.94,53.99,51584.0,51.9675,52.0349,51.929,51.9771,51584.0
2023-11-16 10:20:00,53.99,53.99,53.9,53.93,50311.0,51.9771,51.9771,51.8905,51.9194,50311.0
2023-11-16 10:25:00,53.94,54.02,53.92,54.0,28843.0,51.929,52.006,51.9097,51.9867,28843.0
2023-11-16 10:30:00,54.0,54.04,53.88,53.9,122004.0,51.9867,52.0253,51.8712,51.8905,122004.0
2023-11-16 10:35:00,53.9,53.9,53.76,53.81,34335.0,51.8905,51.8905,51.7557,51.8038,34335.0
2023-11-16 10:40:00,53.81,53.9,53.78,53.8,41295.0,51.8038,51.8905,51.7749,51.7942,41295.0
2023-11-16 10:45:00,53.81,53.98,53.81,53.98,29742.0,51.8038,51.9675,51.8038,51.9675,29742.0
2023-11-16 10:50:00,53.99,54.02,53.9,53.98,85023.0,51.9771,52.006,51.8905,51.9675,85023.0
2023-11-16 10:55:00,53.98,53.99,53.89,53.93,28541.0,51.9675,51.9771,51.8808,51.9194,28541.0
2023-11-16 11:00:00,53.92,54.16,53.91,54.15,24136.0,51.9097,52.1408,51.9001,52.1312,24136.0
2023-11-16 11:05:00,54.15,54.18,54.06,54.07,39198.0,52.1312,52.16,52.0445,52.0541,39198.0
2023-11-16 11:10:00,54.05,54.19,54.05,54.19,31064.0,52.0349,52.1697,52.0349,52.1697,31064.0
2023-11-16 11:15:00,54.19,54.2,53.94,53.98,88289.0,52.1697,52.1793,51.929,51.9675,88289.0
2023-11-16 11:20:00,53.97,54.03,53.91,54.03,69514.0,51.9579,52.0156,51.9001,52.0156,69514.0
2023-11-16 11:25:00,54.03,54.08,54.01,54.04,30416.0,52.0156,52.0638,51.9964,52.0253,30416.0
2023-11-16 11:30:00,54.04,54.12,54.04,54.08,21281.0,52.0253,52.1023,52.0253,52.0638,21281.0
2023-11-16 11:35:00,54.08,54.13,54.04,54.13,25161.0,52.0638,52.1119,52.0253,52.1119,25161.0
2023-11-16 11:40:00,54.13,54.16,54.0,54.04,29763.0,52.1119,52.1408,51.9867,52.0253,29763.0
2023-11-16 11:45:00,54.04,54.11,54.04,54.1,18647.0,52.0253,52.0926,52.0253,52.083,18647.0
2023-11-16 11:50:00,54.1,54.1,54.0,54.01,29995.0,52.083,52.083,51.9867,51.9964,29995.0
2023-11-16 11:55:00,54.01,54.11,54.0,54.11,26768.0,51.9964,52.0926,51.9867,52.0926,26768.0
2023-11-16 12:00:00,54.11,54.16,54.06,54.11,45764.0,52.0926,52.1408,52.0445,52.0926,45764.0
2023-11-16 12:05:00,54.11,54.11,54.01,54.05,26782.0,52.0926,52.0926,51.9964,52.0349,26782.0
2023-11-16 12:10:00,54.05,54.06,53.99,54.04,28654.0,52.0349,52.0445,51.9771,52.0253,28654.0
2023-11-16 12:15:00,54.04,54.12,54.03,54.11,17799.0,52.0253,52.1023,52.0156,52.0926,17799.0
2023-11-16 12:20:00,54.11,54.11,54.03,54.05,21837.0,52.0926,52.0926,52.0156,52.0349,21837.0
2023-11-16 12:25:00,54.05,54.1,54.05,54.05,37943.0,52.0349,52.083,52.0349,52.0349,37943.0
2023-11-16 12:30:00,54.05,54.09,54.0,54.04,33424.0,52.0349,52.0734,51.9867,52.0253,33424.0
2023-11-16 12:35:00,54.04,54.07,54.01,54.07,19943.0,52.0253,52.0541,51.9964,52.0541,19943.0
2023-11-16 12:40:00,54.06,54.13,54.06,54.1,19063.0,52.0445,52.1119,52.0445,52.083,19063.0
2023-11-16 12:45:00,54.1,54.14,54.09,54.13,19495.0,52.083,52.1215,52.0734,52.1119,19495.0
2023-11-16 12:50:00,54.13,54.14,54.06,54.08,21572.0,52.1119,52.1215,52.0445,52.0638,21572.0
2023-11-16 12:55:00,54.09,54.16,54.08,54.15,30664.0,52.0734,52.1408,52.0638,52.1312,30664.0
2023-11-16 13:00:00,54.16,54.19,54.13,54.13,22973.0,52.1408,52.1697,52.1119,52.1119,22973.0
2023-11-16 13:05:00,54.13,54.13,54.05,54.07,19740.0,52.1119,52.1119,52.0349,52.0541,19740.0
2023-11-16 13:10:00,54.08,54.09,54.01,54.09,27057.0,52.0638,52.0734,51.9964,52.0734,27057.0
2023-11-16 13:15:00,54.09,54.18,54.08,54.18,17017.0,52.0734,52.16,52.0638,52.16,17017.0
2023-11-16 13:20:00,54.18,54.27,54.12,54.26,40787.0,52.16,52.2467,52.1023,52.2371,40787.0
2023-11-16 13:25:00,54.26,54.37,54.25,54.33,28778.0,52.2371,52.343,52.2274,52.3044,28778.0
2023-11-16 13:30:00,54.33,54.33,54.13,54.19,60733.0,52.3044,52.3044,52.1119,52.1697,60733.0
2023-11-16 13:35:00,54.18,54.25,54.15,54.19,22555.0,52.16,52.2274,52.1312,52.1697,22555.0
2023-11-16 13:40:00,54.19,54.22,54.16,54.19,26081.0,52.1697,52.1985,52.1408,52.1697,26081.0
2023-11-16 13:45:00,54.17,54.18,54.07,54.08,44616.0,52.1504,52.16,52.0541,52.0638,44616.0
2023-11-16 13:50:00,54.08,54.15,54.07,54.12,30180.0,52.0638,52.1312,52.0541,52.1023,30180.0
2023-11-16 13:55:00,54.12,54.17,54.08,54.15,40335.0,52.1023,52.1504,52.0638,52.1312,40335.0
2023-11-16 14:00:00,54.15,54.15,54.06,54.14,28494.0,52.1312,52.1312,52.0445,52.1215,28494.0
2023-11-16 14:05:00,54.13,54.2,54.07,54.09,20226.0,52.1119,52.1793,52.0541,52.0734,20226.0
2023-11-16 14:10:00,54.07,54.12,54.04,54.11,18795.0,52.0541,52.1023,52.0253,52.0926,18795.0
2023-11-16 14:15:00,54.1,54.11,54.02,54.05,26817.0,52.083,52.0926,52.006,52.0349,26817.0
2023-11-16 14:20:00,54.05,54.07,53.99,53.99,15791.0,52.0349,52.0541,51.9771,51.9771,15791.0
2023-11-16 14:25:00,53.99,54.0,53.95,53.98,23428.0,51.9771,51.9867,51.9386,51.9675,23428.0
2023-11-16 14:30:00,53.99,54.07,53.99,54.05,13260.0,51.9771,52.0541,51.9771,52.0349,13260.0
2023-11-16 14:35:00,54.05,54.08,54.02,54.05,16431.0,52.0349,52.0638,52.006,52.0349,16431.0
2023-11-16 14:40:00,54.05,54.07,54.02,54.05,19342.0,52.0349,52.0541,52.006,52.0349,19342.0
2023-11-16 14:45:00,54.05,54.06,54.03,54.06,23659.0,52.0349,52.0445,52.0156,52.0445,23659.0
2023-11-16 14:50:00,54.06,54.06,53.98,53.99,20693.0,52.0445,52.0445,51.9675,51.9771,20693.0
2023-11-16 14:55:00,53.98,54.04,53.97,54.02,21690.0,51.9675,52.0253,51.9579,52.006,21690.0
2023-11-16 15:00:00,54.02,54.04,53.99,54.03,30128.0,52.006,52.0253,51.9771,52.0156,30128.0
2023-11-16 15:05:00,54.02,54.09,54.01,54.03,26663.0,52.006,52.0734,51.9964,52.0156,26663.0
2023-11-16 15:10:00,54.05,54.06,53.92,53.94,31050.0,52.0349,52.0445,51.9097,51.929,31050.0
2023-11-16 15:15:00,53.94,54.03,53.89,53.89,34650.0,51.929,52.0156,51.8808,51.8808,34650.0
2023-11-16 15:20:00,53.9,53.97,53.88,53.97,31458.0,51.8905,51.9579,51.8712,51.9579,31458.0
2023-11-16 15:25:00,53.97,53.99,53.91,53.91,30419.0,51.9579,51.9771,51.9001,51.9001,30419.0
2023-11-16 15:30:00,53.91,53.93,53.84,53.93,41644.0,51.9001,51.9194,51.8327,51.9194,41644.0
2023-11-16 15:35:00,53.93,53.93,53.85,53.91,58564.0,51.9194,51.9194,51.8423,51.9001,58564.0
2023-11-16 15:40:00,53.9,53.9,53.83,53.86,71730.0,51.8905,51.8905,51.8231,51.852,71730.0
2023-11-16 15:45:00,53.85,53.91,53.83,53.88,96765.0,51.8423,51.9001,51.8231,51.8712,96765.0
2023-11-16 15:50:00,53.87,53.87,53.76,53.86,124117.0,51.8616,51.8616,51.7557,51.852,124117.0
2023-11-16 15:55:00,53.85,53.91,53.84,53.9,301702.0,51.8423,51.9001,51.8327,51.8905,301702.0
2023-11-17 09:30:00,54.31,54.48,54.12,54.3,150206.0,52.2852,52.4489,52.1023,52.2756,150206.0
2023-11-17 09:35:00,54.31,54.38,54.27,54.38,13448.0,52.2852,52.3526,52.2467,52.3526,13448.0
2023-11-17 09:40:00,54.39,54.39,54.12,54.15,27316.0,52.3622,52.3622,52.1023,52.1312,27316.0
2023-11-17 09:45:00,54.16,54.29,54.16,54.23,25152.0,52.1408,52.2659,52.1408,52.2082,25152.0
2023-11-17 09:50:00,54.24,54.24,54.1,54.24,33412.0,52.2178,52.2178,52.083,52.2178,33412.0
2023-11-17 09:55:00,54.26,54.35,54.21,54.3,27460.0,52.2371,52.3237,52.1889,52.2756,27460.0
2023-11-17 10:00:00,54.3,54.48,54.28,54.43,51457.0,52.2756,52.4489,52.2563,52.4007,51457.0
2023-11-17 10:05:00,54.43,54.5,54.41,54.48,32259.0,52.4007,52.4681,52.3815,52.4489,32259.0
2023-11-17 10:10:00,54.48,54.5,54.43,54.45,23523.0,52.4489,52.4681,52.4007,52.42,23523.0
2023-11-17 10:15:00,54.46,54.6,54.45,54.5,38640.0,52.4296,52.5644,52.42,52.4681,38640.0
2023-11-17 10:20:00,54.5,54.64,54.5,54.57,49123.0,52.4681,52.6029,52.4681,52.5355,49123.0
2023-11-17 10:25:00,54.57,54.61,54.49,54.61,18152.0,52.5355,52.574,52.4585,52.574,18152.0
2023-11-17 10:30:00,54.61,54.66,54.58,54.64,24618.0,52.574,52.6221,52.5451,52.6029,24618.0
2023-11-17 10:35:00,54.65,54.7,54.6,54.67,27147.0,52.6125,52.6606,52.5644,52.6318,27147.0
2023-11-17 10:40:00,54.67,54.74,54.61,54.74,33077.0,52.6318,52.6992,52.574,52.6992,33077.0
2023-11-17 10:45:00,54.74,54.78,54.68,54.7,17543.0,52.6992,52.7377,52.6414,52.6606,17543.0
2023-11-17 10:50:00,54.69,54.71,54.56,54.57,32722.0,52.651,52.6703,52.5259,52.5355,32722.0
2023-11-17 10:55:00,54.56,54.59,54.5,54.57,52563.0,52.5259,52.5548,52.4681,52.5355,52563.0
2023-11-17 11:00:00,54.57,54.57,54.46,54.51,16397.0,52.5355,52.5355,52.4296,52.4777,16397.0
2023-11-17 11:05:00,54.47,54.56,54.42,54.55,12502.0,52.4392,52.5259,52.3911,52.5162,12502.0
2023-11-17 11:10:00,54.55,54.56,54.47,54.48,18114.0,52.5162,52.5259,52.4392,52.4489,18114.0
2023-11-17 11:15:00,54.47,54.52,54.43,54.45,30880.0,52.4392,52.4874,52.4007,52.42,30880.0
2023-11-17 11:20:00,54.44,54.49,54.43,54.46,11509.0,52.4103,52.4585,52.4007,52.4296,11509.0
2023-11-17 11:25:00,54.46,54.46,54.37,54.38,19192.0,52.4296,52.4296,52.343,52.3526,19192.0
2023-11-17 11:30:00,54.37,54.41,54.35,54.4,11951.0,52.343,52.3815,52.3237,52.3718,11951.0
2023-11-17 11:35:00,54.41,54.49,54.36,54.47,16490.0,52.3815,52.4585,52.3333,52.4392,16490.0
2023-11-17 11:40:00,54.47,54.48,54.36,54.48,44921.0,52.4392,52.4489,52.3333,52.4489,44921.0
2023-11-17 11:45:00,54.48,54.5,54.45,54.49,83627.0,52.4489,52.4681,52.42,52.4585,83627.0
2023-11-17 11:50:00,54.48,54.52,54.48,54.49,27438.0,52.4489,52.4874,52.4489,52.4585,27438.0
2023-11-17 11:55:00,54.49,54.5,54.44,54.5,12541.0,52.4585,52.4681,52.4103,52.4681,12541.0
2023-11-17 12:00:00,54.5,54.55,54.49,54.5,33539.0,52.4681,52.5162,52.4585,52.4681,33539.0
2023-11-17 12:05:00,54.51,54.53,54.49,54.51,20069.0,52.4777,52.497,52.4585,52.4777,20069.0
2023-11-17 12:10:00,54.51,54.53,54.47,54.49,16783.0,52.4777,52.497,52.4392,52.4585,16783.0
2023-11-17 12:15:00,54.49,54.52,54.46,54.48,24079.0,52.4585,52.4874,52.4296,52.4489,24079.0
2023-11-17 12:20:00,54.48,54.49,54.32,54.33,140592.0,52.4489,52.4585,52.2948,52.3044,140592.0
2023-11-17 12:25:00,54.33,54.33,54.15,54.2,24024.0,52.3044,52.3044,52.1312,52.1793,24024.0
2023-11-17 12:30:00,54.2,54.35,54.2,54.33,17382.0,52.1793,52.3237,52.1793,52.3044,17382.0
2023-11-17 12:35:00,54.33,54.37,54.3,54.34,26971.0,52.3044,52.343,52.2756,52.3141,26971.0
2023-11-17 12:40:00,54.34,54.45,54.34,54.42,12154.0,52.3141,52.42,52.3141,52.3911,12154.0
2023-11-17 12:45:00,54.43,54.44,54.39,54.42,11298.0,52.4007,52.4103,52.3622,52.3911,11298.0
2023-11-17 12:50:00,54.43,54.43,54.37,54.42,15258.0,52.4007,52.4007,52.343,52.3911,15258.0
2023-11-17 12:55:00,54.42,54.45,54.4,54.45,11820.0,52.3911,52.42,52.3718,52.42,11820.0
2023-11-17 13:00:00,54.45,54.48,54.41,54.42,15801.0,52.42,52.4489,52.3815,52.3911,15801.0
2023-11-17 13:05:00,54.43,54.49,54.42,54.46,19679.0,52.4007,52.4585,52.3911,52.4296,19679.0
2023-11-17 13:10:00,54.47,54.57,54.46,54.57,9787.0,52.4392,52.5355,52.4296,52.5355,9787.0
2023-11-17 13:15:00,54.57,54.57,54.51,54.54,14636.0,52.5355,52.5355,52.4777,52.5066,14636.0
2023-11-17 13:20:00,54.53,54.55,54.5,54.53,14289.0,52.497,52.5162,52.4681,52.497,14289.0
2023-11-17 13:25:00,54.52,54.53,54.47,54.5,17187.0,52.4874,52.497,52.4392,52.4681,17187.0
2023-11-17 13:30:00,54.51,54.54,54.5,54.52,16896.0,52.4777,52.5066,52.4681,52.4874,16896.0
2023-11-17 13:35:00,54.52,54.54,54.49,54.51,20066.0,52.4874,52.5066,52.4585,52.4777,20066.0
2023-11-17 13:40:00,54.51,54.55,54.5,54.5,11480.0,52.4777,52.5162,52.4681,52.4681,11480.0
2023-11-17 13:45:00,54.52,54.55,54.49,54.55,12464.0,52.4874,52.5162,52.4585,52.5162,12464.0
2023-11-17 13:50:00,54.55,54.55,54.52,54.54,13166.0,52.5162,52.5162,52.4874,52.5066,13166.0
2023-11-17 13:55:00,54.55,54.61,54.55,54.59,14466.0,52.5162,52.574,52.5162,52.5548,14466.0
2023-11-17 14:00:00,54.6,54.6,54.57,54.58,14397.0,52.5644,52.5644,52.5355,52.5451,14397.0
2023-11-17 14:05:00,54.58,54.58,54.54,54.58,14619.0,52.5451,52.5451,52.5066,52.5451,14619.0
2023-11-17 14:10:00,54.58,54.58,54.51,54.55,18607.0,52.5451,52.5451,52.4777,52.5162,18607.0
2023-11-17 14:15:00,54.55,54.57,54.52,54.55,18697.0,52.5162,52.5355,52.4874,52.5162,18697.0
2023-11-17 14:20:00,54.54,54.67,54.52,54.66,35071.0,52.5066,52.6318,52.4874,52.6221,35071.0
2023-11-17 14:25:00,54.67,54.7,54.65,54.68,32273.0,52.6318,52.6606,52.6125,52.6414,32273.0
2023-11-17 14:30:00,54.68,54.69,54.66,54.69,14406.0,52.6414,52.651,52.6221,52.651,14406.0
2023-11-17 14:35:00,54.69,54.74,54.66,54.69,25150.0,52.651,52.6992,52.6221,52.651,25150.0
2023-11-17 14:40:00,54.68,54.68,54.63,54.65,15235.0,52.6414,52.6414,52.5933,52.6125,15235.0
2023-11-17 14:45:00,54.65,54.65,54.55,54.57,17255.0,52.6125,52.6125,52.5162,52.5355,17255.0
2023-11-17 14:50:00,54.57,54.6,54.53,54.6,14702.0,52.5355,52.5644,52.497,52.5644,14702.0
2023-11-17 14:55:00,54.6,54.66,54.6,54.65,13429.0,52.5644,52.6221,52.5644,52.6125,13429.0
2023-11-17 15:00:00,54.64,54.69,54.63,54.66,18875.0,52.6029,52.651,52.5933,52.6221,18875.0
2023-11-17 15:05:00,54.66,54.7,54.65,54.66,28267.0,52.6221,52.6606,52.6125,52.6221,28267.0
2023-11-17 15:10:00,54.66,54.67,54.59,54.62,41400.0,52.6221,52.6318,52.5548,52.5836,41400.0
2023-11-17 15:15:00,54.62,54.67,54.6,54.66,27765.0,52.5836,52.6318,52.5644,52.6221,27765.0
2023-11-17 15:20:00,54.66,54.69,54.62,54.68,23602.0,52.6221,52.651,52.5836,52.6414,23602.0
2023-11-17 15:25:00,54.69,54.76,54.67,54.72,38721.0,52.651,52.7184,52.6318,52.6799,38721.0
2023-11-17 15:30:00,54.71,54.71,54.59,54.66,45458.0,52.6703,52.6703,52.5548,52.6221,45458.0
2023-11-17 15:35:00,54.65,54.7,54.6,54.61,53913.0,52.6125,52.6606,52.5644,52.574,53913.0
2023-11-17 15:40:00,54.61,54.67,54.59,54.65,74361.0,52.574,52.6318,52.5548,52.6125,74361.0
2023-11-17 15:45:00,54.65,54.69,54.6,54.66,95920.0,52.6125,52.651,52.5644,52.6221,95920.0
2023-11-17 15:50:00,54.66,54.67,54.58,54.65,118206.0,52.6221,52.6318,52.5451,52.6125,118206.0
2023-11-17 15:55:00,54.65,54.68,54.59,54.68,232327.0,52.6125,52.6414,52.5548,52.6414,232327.0
2023-11-20 09:30:00,54.54,54.7,54.42,54.56,76684.0,52.5066,52.6606,52.3911,52.5259,76684.0
2023-11-20 09:35:00,54.55,54.65,54.5,54.64,26253.0,52.5162,52.6125,52.4681,52.6029,26253.0
2023-11-20 09:40:00,54.67,54.88,54.6,54.78,39609.0,52.6318,52.8339,52.5644,52.7377,39609.0
2023-11-20 09:45:00,54.79,54.81,54.52,54.54,75602.0,52.7473,52.7665,52.4874,52.5066,75602.0
2023-11-20 09:50:00,54.53,54.59,54.44,54.47,39665.0,52.497,52.5548,52.4103,52.4392,39665.0
2023-11-20 09:55:00,54.48,54.56,54.47,54.47,29637.0,52.4489,52.5259,52.4392,52.4392,29637.0
2023-11-20 10:00:00,54.48,54.51,54.41,54.48,29641.0,52.4489,52.4777,52.3815,52.4489,29641.0
2023-11-20 10:05:00,54.47,54.63,54.45,54.62,27394.0,52.4392,52.5933,52.42,52.5836,27394.0
2023-11-20 10:10:00,54.62,54.77,54.61,54.73,21621.0,52.5836,52.728,52.574,52.6895,21621.0
2023-11-20 10:15:00,54.73,54.88,54.71,54.87,51380.0,52.6895,52.8339,52.6703,52.8243,51380.0
2023-11-20 10:20:00,54.86,54.89,54.8,54.86,40631.0,52.8147,52.8436,52.7569,52.8147,40631.0
2023-11-20 10:25:00,54.87,54.87,54.74,54.75,26387.0,52.8243,52.8243,52.6992,52.7088,26387.0
2023-11-20 10:30:00,54.75,54.76,54.64,54.74,23809.0,52.7088,52.7184,52.6029,52.6992,23809.0
2023-11-20 10:35:00,54.73,54.76,54.68,54.73,16869.0,52.6895,52.7184,52.6414,52.6895,16869.0
2023-11-20 10:40:00,54.74,54.8,54.73,54.77,23983.0,52.6992,52.7569,52.6895,52.728,23983.0
2023-11-20 10:45:00,54.76,54.9,54.76,54.87,111365.0,52.7184,52.8532,52.7184,52.8243,111365.0
2023-11-20 10:50:00,54.87,54.9,54.84,54.89,29275.0,52.8243,52.8532,52.7954,52.8436,29275.0
2023-11-20 10:55:00,54.89,54.9,54.78,54.83,22227.0,52.8436,52.8532,52.7377,52.7858,22227.0
2023-11-20 11:00:00,54.83,54.88,54.81,54.87,17343.0,52.7858,52.8339,52.7665,52.8243,17343.0
2023-11-20 11:05:00,54.87,54.88,54.81,54.85,22040.0,52.8243,52.8339,52.7665,52.8051,22040.0
2023-11-20 11:10:00,54.85,54.85,54.7,54.71,19044.0,52.8051,52.8051,52.6606,52.6703,19044.0
2023-11-20 11:15:00,54.71,54.76,54.65,54.76,21830.0,52.6703,52.7184,52.6125,52.7184,21830.0
2023-11-20 11:20:00,54.74,54.76,54.7,54.73,12234.0,52.6992,52.7184,52.6606,52.6895,12234.0
2023-11-20 11:25:00,54.73,54.78,54.69,54.78,14470.0,52.6895,52.7377,52.651,52.7377,14470.0
2023-11-20 11:30:00,54.78,54.85,54.78,54.85,12122.0,52.7377,52.8051,52.7377,52.8051,12122.0
2023-11-20 11:35:00,54.86,54.91,54.86,54.89,15895.0,52.8147,52.8628,52.8147,52.8436,15895.0
2023-11-20 11:40:00,54.9,54.91,54.82,54.89,17045.0,52.8532,52.8628,52.7762,52.8436,17045.0
2023-11-20 11:45:00,54.89,54.89,54.82,54.84,15847.0,52.8436,52.8436,52.7762,52.7954,15847.0
2023-11-20 11:50:00,54.83,54.9,54.82,54.89,11187.0,52.7858,52.8532,52.7762,52.8436,11187.0
2023-11-20 11:55:00,54.89,54.92,54.88,54.9,21471.0,52.8436,52.8724,52.8339,52.8532,21471.0
2023-11-20 12:00:00,54.9,54.95,54.89,54.94,20871.0,52.8532,52.9013,52.8436,52.8917,20871.0
2023-11-20 12:05:00,54.94,54.99,54.89,54.97,31171.0,52.8917,52.9398,52.8436,52.9206,31171.0
2023-11-20 12:10:00,54.96,54.96,54.9,54.9,21535.0,52.911,52.911,52.8532,52.8532,21535.0
2023-11-20 12:15:00,54.9,54.97,54.9,54.95,13924.0,52.8532,52.9206,52.8532,52.9013,13924.0
2023-11-20 12:20:00,54.95,54.98,54.88,54.94,28314.0,52.9013,52.9302,52.8339,52.8917,28314.0
2023-11-20 12:25:00,54.94,54.95,54.85,54.86,26561.0,52.8917,52.9013,52.8051,52.8147,26561.0
2023-11-20 12:30:00,54.86,54.86,54.8,54.81,14127.0,52.8147,52.8147,52.7569,52.7665,14127.0
2023-11-20 12:35:00,54.82,54.86,54.8,54.82,12406.0,52.7762,52.8147,52.7569,52.7762,12406.0
2023-11-20 12:40:00,54.83,54.86,54.81,54.83,12410.0,52.7858,52.8147,52.7665,52.7858,12410.0
2023-11-20 12:45:00,54.83,54.85,54.8,54.84,9214.0,52.7858,52.8051,52.7569,52.7954,9214.0
2023-11-20 12:50:00,54.84,54.86,54.82,54.86,16445.0,52.7954,52.8147,52.7762,52.8147,16445.0
2023-11-20 12:55:00,54.86,54.86,54.82,54.85,13150.0,52.8147,52.8147,52.7762,52.8051,13150.0
2023-11-20 13:00:00,54.85,54.96,54.83,54.94,16800.0,52.8051,52.911,52.7858,52.8917,16800.0
2023-11-20 13:05:00,54.94,54.95,54.89,54.94,16423.0,52.8917,52.9013,52.8436,52.8917,16423.0
2023-11-20 13:10:00,54.94,54.98,54.92,54.95,10430.0,52.8917,52.9302,52.8724,52.9013,10430.0
2023-11-20 13:15:00,54.95,54.97,54.92,54.94,25665.0,52.9013,52.9206,52.8724,52.8917,25665.0
2023-11-20 13:20:00,54.94,55.0,54.93,54.98,22059.0,52.8917,52.9495,52.8821,52.9302,22059.0
2023-11-20 13:25:00,54.98,54.98,54.93,54.94,11349.0,52.9302,52.9302,52.8821,52.8917,11349.0
2023-11-20 13:30:00,54.94,54.96,54.93,54.95,17145.0,52.8917,52.911,52.8821,52.9013,17145.0
2023-11-20 13:35:00,54.94,54.98,54.94,54.98,10869.0,52.8917,52.9302,52.8917,52.9302,10869.0
2023-11-20 13:40:00,54.98,55.0,54.94,54.94,21787.0,52.9302,52.9495,52.8917,52.8917,21787.0
2023-11-20 13:45:00,54.95,55.01,54.94,54.98,19295.0,52.9013,52.9591,52.8917,52.9302,19295.0
2023-11-20 13:50:00,54.98,55.02,54.97,55.0,19769.0,52.9302,52.9687,52.9206,52.9495,19769.0
2023-11-20 13:55:00,55.0,55.02,54.98,55.0,21257.0,52.9495,52.9687,52.9302,52.9495,21257.0
2023-11-20 14:00:00,55.0,55.01,54.95,54.97,77393.0,52.9495,52.9591,52.9013,52.9206,77393.0
2023-11-20 14:05:00,54.97,54.98,54.9,54.93,17499.0,52.9206,52.9302,52.8532,52.8821,17499.0
2023-11-20 14:10:00,54.93,54.93,54.89,54.9,8632.0,52.8821,52.8821,52.8436,52.8532,8632.0
2023-11-20 14:15:00,54.9,54.92,54.87,54.9,20359.0,52.8532,52.8724,52.8243,52.8532,20359.0
2023-11-20 14:20:00,54.9,54.95,54.89,54.94,22420.0,52.8532,52.9013,52.8436,52.8917,22420.0
2023-11-20 14:25:00,54.94,54.95,54.89,54.9,22064.0,52.8917,52.9013,52.8436,52.8532,22064.0
2023-11-20 14:30:00,54.89,54.94,54.88,54.93,17682.0,52.8436,52.8917,52.8339,52.8821,17682.0
2023-11-20 14:35:00,54.94,54.99,54.93,54.98,21946.0,52.8917,52.9398,52.8821,52.9302,21946.0
2023-11-20 14:40:00,54.98,55.01,54.96,55.0,25154.0,52.9302,52.9591,52.911,52.9495,25154.0
2023-11-20 14:45:00,55.0,55.03,54.96,55.0,23104.0,52.9495,52.9783,52.911,52.9495,23104.0
2023-11-20 14:50:00,54.98,54.99,54.96,54.97,25388.0,52.9302,52.9398,52.911,52.9206,25388.0
2023-11-20 14:55:00,54.98,54.99,54.95,54.98,33121.0,52.9302,52.9398,52.9013,52.9302,33121.0
2023-11-20 15:00:00,54.97,54.99,54.93,54.98,20326.0,52.9206,52.9398,52.8821,52.9302,20326.0
2023-11-20 15:05:00,54.98,55.04,54.97,55.04,39687.0,52.9302,52.988,52.9206,52.988,39687.0
2023-11-20 15:10:00,55.05,55.08,54.98,55.07,49951.0,52.9976,53.0265,52.9302,53.0169,49951.0
2023-11-20 15:15:00,55.07,55.07,55.02,55.05,29479.0,53.0169,53.0169,52.9687,52.9976,29479.0
2023-11-20 15:20:00,55.05,55.06,55.0,55.02,26414.0,52.9976,53.0072,52.9495,52.9687,26414.0
2023-11-20 15:25:00,55.02,55.04,54.98,55.0,47594.0,52.9687,52.988,52.9302,52.9495,47594.0
2023-11-20 15:30:00,54.99,54.99,54.9,54.95,55053.0,52.9398,52.9398,52.8532,52.9013,55053.0
2023-11-20 15:35:00,54.94,54.97,54.89,54.97,35085.0,52.8917,52.9206,52.8436,52.9206,35085.0
2023-11-20 15:40:00,54.97,55.01,54.93,54.93,38857.0,52.9206,52.9591,52.8821,52.8821,38857.0
2023-11-20 15:45:00,54.93,54.95,54.89,54.91,53570.0,52.8821,52.9013,52.8436,52.8628,53570.0
2023-11-20 15:50:00,54.91,54.91,54.78,54.8,102824.0,52.8628,52.8628,52.7377,52.7569,102824.0
2023-11-20 15:55:00,54.8,54.85,54.77,54.8,228847.0,52.7569,52.8051,52.728,52.7569,228847.0
2023-11-21 09:30:00,54.51,54.65,54.32,54.48,41440.0,52.4777,52.6125,52.2948,52.4489,41440.0
2023-11-21 09:35:00,54.46,54.6,54.42,54.6,32277.0,52.4296,52.5644,52.3911,52.5644,32277.0
2023-11-21 09:40:00,54.6,54.74,54.59,54.7,26307.0,52.5644,52.6992,52.5548,52.6606,26307.0
2023-11-21 09:45:00,54.7,54.72,54.55,54.55,27443.0,52.6606,52.6799,52.5162,52.5162,27443.0
2023-11-21 09:50:00,54.56,54.61,54.48,54.49,19459.0,52.5259,52.574,52.4489,52.4585,19459.0
2023-11-21 09:55:00,54.48,54.55,54.42,54.44,35005.0,52.4489,52.5162,52.3911,52.4103,35005.0
2023-11-21 10:00:00,54.44,54.66,54.42,54.63,60738.0,52.4103,52.6221,52.3911,52.5933,60738.0
2023-11-21 10:05:00,54.63,54.63,54.51,54.56,25205.0,52.5933,52.5933,52.4777,52.5259,25205.0
2023-11-21 10:10:00,54.55,54.62,54.46,54.62,16340.0,52.5162,52.5836,52.4296,52.5836,16340.0
2023-11-21 10:15:00,54.6,54.7,54.6,54.69,42636.0,52.5644,52.6606,52.5644,52.651,42636.0
2023-11-21 10:20:00,54.7,54.74,54.65,54.71,22365.0,52.6606,52.6992,52.6125,52.6703,22365.0
2023-11-21 10:25:00,54.7,54.78,54.68,54.74,24317.0,52.6606,52.7377,52.6414,52.6992,24317.0
2023-11-21 10:30:00,54.76,54.76,54.69,54.75,22798.0,52.7184,52.7184,52.651,52.7088,22798.0
2023-11-21 10:35:00,54.77,54.79,54.71,54.78,21720.0,52.728,52.7473,52.6703,52.7377,21720.0
2023-11-21 10:40:00,54.79,54.86,54.77,54.78,20152.0,52.7473,52.8147,52.728,52.7377,20152.0
2023-11-21 10:45:00,54.78,54.85,54.76,54.78,32651.0,52.7377,52.8051,52.7184,52.7377,32651.0
2023-11-21 10:50:00,54.78,54.81,54.73,54.74,26277.0,52.7377,52.7665,52.6895,52.6992,26277.0
2023-11-21 10:55:00,54.74,54.76,54.7,54.76,22689.0,52.6992,52.7184,52.6606,52.7184,22689.0
2023-11-21 11:00:00,54.75,54.76,54.73,54.76,11154.0,52.7088,52.7184,52.6895,52.7184,11154.0
2023-11-21 11:05:00,54.75,54.75,54.67,54.68,21259.0,52.7088,52.7088,52.6318,52.6414,21259.0
2023-11-21 11:10:00,54.68,54.68,54.52,54.54,23681.0,52.6414,52.6414,52.4874,52.5066,23681.0
2023-11-21 11:15:00,54.54,54.57,54.46,54.47,20137.0,52.5066,52.5355,52.4296,52.4392,20137.0
2023-11-21 11:20:00,54.47,54.47,54.4,54.43,18256.0,52.4392,52.4392,52.3718,52.4007,18256.0
2023-11-21 11:25:00,54.43,54.43,54.38,54.4,16248.0,52.4007,52.4007,52.3526,52.3718,16248.0
2023-11-21 11:30:00,54.39,54.4,54.33,54.36,17673.0,52.3622,52.3718,52.3044,52.3333,17673.0
2023-11-21 11:35:00,54.37,54.4,54.28,54.28,30167.0,52.343,52.3718,52.2563,52.2563,30167.0
2023-11-21 11:40:00,54.28,54.34,54.25,54.33,22891.0,52.2563,52.3141,52.2274,52.3044,22891.0
2023-11-21 11:45:00,54.34,54.34,54.29,54.33,27119.0,52.3141,52.3141,52.2659,52.3044,27119.0
2023-11-21 11:50:00,54.32,54.34,54.24,54.26,17667.0,52.2948,52.3141,52.2178,52.2371,17667.0
2023-11-21 11:55:00,54.26,54.27,54.16,54.19,16830.0,52.2371,52.2467,52.1408,52.1697,16830.0
2023-11-21 12:00:00,54.19,54.28,54.18,54.24,19836.0,52.1697,52.2563,52.16,52.2178,19836.0
2023-11-21 12:05:00,54.25,54.25,54.19,54.23,13521.0,52.2274,52.2274,52.1697,52.2082,13521.0
2023-11-21 12:10:00,54.22,54.3,54.21,54.25,28737.0,52.1985,52.2756,52.1889,52.2274,28737.0
2023-11-21 12:15:00,54.26,54.29,54.24,54.28,19723.0,52.2371,52.2659,52.2178,52.2563,19723.0
2023-11-21 12:20:00,54.28,54.34,54.26,54.29,63263.0,52.2563,52.3141,52.2371,52.2659,63263.0
2023-11-21 12:25:00,54.28,54.28,54.21,54.22,28334.0,52.2563,52.2563,52.1889,52.1985,28334.0
2023-11-21 12:30:00,54.22,54.28,54.21,54.23,20508.0,52.1985,52.2563,52.1889,52.2082,20508.0
2023-11-21 12:35:00,54.22,54.25,54.16,54.16,16137.0,52.1985,52.2274,52.1408,52.1408,16137.0
2023-11-21 12:40:00,54.16,54.18,54.12,54.17,35729.0,52.1408,52.16,52.1023,52.1504,35729.0
2023-11-21 12:45:00,54.17,54.2,54.13,54.18,22627.0,52.1504,52.1793,52.1119,52.16,22627.0
2023-11-21 12:50:00,54.18,54.2,54.14,54.19,16289.0,52.16,52.1793,52.1215,52.1697,16289.0
2023-11-21 12:55:00,54.19,54.2,54.16,54.18,21901.0,52.1697,52.1793,52.1408,52.16,21901.0
2023-11-21 13:00:00,54.19,54.19,54.07,54.14,29135.0,52.1697,52.1697,52.0541,52.1215,29135.0
2023-11-21 13:05:00,54.14,54.21,54.13,54.18,15916.0,52.1215,52.1889,52.1119,52.16,15916.0
2023-11-21 13:10:00,54.17,54.18,54.14,54.16,16989.0,52.1504,52.16,52.1215,52.1408,16989.0
2023-11-21 13:15:00,54.16,54.17,54.11,54.14,17201.0,52.1408,52.1504,52.0926,52.1215,17201.0
2023-11-21 13:20:00,54.14,54.14,54.05,54.08,23198.0,52.1215,52.1215,52.0349,52.0638,23198.0
2023-11-21 13:25:00,54.08,54.13,54.06,54.13,22433.0,52.0638,52.1119,52.0445,52.1119,22433.0
2023-11-21 13:30:00,54.11,54.2,54.11,54.19,15319.0,52.0926,52.1793,52.0926,52.1697,15319.0
2023-11-21 13:35:00,54.2,54.2,54.15,54.19,18610.0,52.1793,52.1793,52.1312,52.1697,18610.0
2023-11-21 13:40:00,54.19,54.24,54.18,54.21,16128.0,52.1697,52.2178,52.16,52.1889,16128.0
2023-11-21 13:45:00,54.21,54.25,54.19,54.22,17650.0,52.1889,52.2274,52.1697,52.1985,17650.0
2023-11-21 13:50:00,54.22,54.25,54.16,54.18,22075.0,52.1985,52.2274,52.1408,52.16,22075.0
2023-11-21 13:55:00,54.18,54.19,54.11,54.12,18811.0,52.16,52.1697,52.0926,52.1023,18811.0
2023-11-21 14:00:00,54.11,54.14,54.07,54.14,24738.0,52.0926,52.1215,52.0541,52.1215,24738.0
2023-11-21 14:05:00,54.14,54.16,54.1,54.12,21092.0,52.1215,52.1408,52.083,52.1023,21092.0
2023-11-21 14:10:00,54.12,54.16,54.1,54.13,27176.0,52.1023,52.1408,52.083,52.1119,27176.0
2023-11-21 14:15:00,54.13,54.15,54.02,54.02,39841.0,52.1119,52.1312,52.006,52.006,39841.0
2023-11-21 14:20:00,54.04,54.05,54.01,54.04,19234.0,52.0253,52.0349,51.9964,52.0253,19234.0
2023-11-21 14:25:00,54.04,54.11,54.03,54.1,33430.0,52.0253,52.0926,52.0156,52.083,33430.0
2023-11-21 14:30:00,54.1,54.1,54.01,54.04,22849.0,52.083,52.083,51.9964,52.0253,22849.0
2023-11-21 14:35:00,54.04,54.07,54.01,54.04,23695.0,52.0253,52.0541,51.9964,52.0253,23695.0
2023-11-21 14:40:00,54.03,54.03,53.95,53.98,43567.0,52.0156,52.0156,51.9386,51.9675,43567.0
2023-11-21 14:45:00,53.98,53.99,53.95,53.96,34719.0,51.9675,51.9771,51.9386,51.9482,34719.0
2023-11-21 14:50:00,53.95,54.05,53.94,54.05,38715.0,51.9386,52.0349,51.929,52.0349,38715.0
2023-11-21 14:55:00,54.05,54.08,54.02,54.02,21550.0,52.0349,52.0638,52.006,52.006,21550.0
2023-11-21 15:00:00,54.02,54.05,54.01,54.04,22049.0,52.006,52.0349,51.9964,52.0253,22049.0
2023-11-21 15:05:00,54.05,54.06,54.01,54.04,26607.0,52.0349,52.0445,51.9964,52.0253,26607.0
2023-11-21 15:10:00,54.04,54.09,54.01,54.03,22346.0,52.0253,52.0734,51.9964,52.0156,22346.0
2023-11-21 15:15:00,54.02,54.05,54.01,54.02,20985.0,52.006,52.0349,51.9964,52.006,20985.0
2023-11-21 15:20:00,54.02,54.03,53.94,53.97,31788.0,52.006,52.0156,51.929,51.9579,31788.0
2023-11-21 15:25:00,53.97,53.99,53.93,53.98,27082.0,51.9579,51.9771,51.9194,51.9675,27082.0
2023-11-21 15:30:00,53.99,54.01,53.94,53.98,36019.0,51.9771,51.9964,51.929,51.9675,36019.0
2023-11-21 15:35:00,53.98,54.0,53.95,53.98,31211.0,51.9675,51.9867,51.9386,51.9675,31211.0
2023-11-21 15:40:00,53.98,54.0,53.94,53.95,33097.0,51.9675,51.9867,51.929,51.9386,33097.0
2023-11-21 15:45:00,53.96,54.06,53.95,54.02,65326.0,51.9482,52.0445,51.9386,52.006,65326.0
2023-11-21 15:50:00,54.02,54.06,53.86,53.87,93064.0,52.006,52.0445,51.852,51.8616,93064.0
2023-11-21 15:55:00,53.87,53.98,53.79,53.89,340731.0,51.8616,51.9675,51.7846,51.8808,340731.0
2023-11-22 09:30:00,54.07,54.4,54.03,54.25,51120.0,52.0541,52.3718,52.0156,52.2274,51120.0
2023-11-22 09:35:00,54.18,54.19,54.01,54.11,25385.0,52.16,52.1697,51.9964,52.0926,25385.0
2023-11-22 09:40:00,54.09,54.12,53.97,54.07,38777.0,52.0734,52.1023,51.9579,52.0541,38777.0
2023-11-22 09:45:00,54.1,54.15,53.93,53.93,27156.0,52.083,52.1312,51.9194,51.9194,27156.0
2023-11-22 09:50:00,53.93,54.05,53.93,54.02,59928.0,51.9194,52.0349,51.9194,52.006,59928.0
2023-11-22 09:55:00,54.03,54.06,53.96,54.04,31710.0,52.0156,52.0445,51.9482,52.0253,31710.0
2023-11-22 10:00:00,54.05,54.08,53.95,54.02,44088.0,52.0349,52.0638,51.9386,52.006,44088.0
2023-11-22 10:05:00,54.02,54.12,53.99,54.08,161724.0,52.006,52.1023,51.9771,52.0638,161724.0
2023-11-22 10:10:00,54.08,54.25,54.03,54.24,69333.0,52.0638,52.2274,52.0156,52.2178,69333.0
2023-11-22 10:15:00,54.24,54.29,54.13,54.17,43420.0,52.2178,52.2659,52.1119,52.1504,43420.0
2023-11-22 10:20:00,54.17,54.24,54.15,54.23,26874.0,52.1504,52.2178,52.1312,52.2082,26874.0
2023-11-22 10:25:00,54.24,54.25,54.18,54.24,27886.0,52.2178,52.2274,52.16,52.2178,27886.0
2023-11-22 10:30:00,54.25,54.27,54.18,54.24,109814.0,52.2274,52.2467,52.16,52.2178,109814.0
2023-11-22 10:35:00,54.23,54.27,54.16,54.17,88302.0,52.2082,52.2467,52.1408,52.1504,88302.0
2023-11-22 10:40:00,54.17,54.25,54.14,54.23,39678.0,52.1504,52.2274,52.1215,52.2082,39678.0
2023-11-22 10:45:00,54.23,54.26,54.19,54.23,88689.0,52.2082,52.2371,52.1697,52.2082,88689.0
2023-11-22 10:50:00,54.22,54.24,54.16,54.19,52249.0,52.1985,52.2178,52.1408,52.1697,52249.0
2023-11-22 10:55:00,54.19,54.22,54.13,54.18,31910.0,52.1697,52.1985,52.1119,52.16,31910.0
2023-11-22 11:00:00,54.17,54.22,54.17,54.21,75067.0,52.1504,52.1985,52.1504,52.1889,75067.0
2023-11-22 11:05:00,54.22,54.24,54.16,54.2,55343.0,52.1985,52.2178,52.1408,52.1793,55343.0
2023-11-22 11:10:00,54.2,54.27,54.19,54.2,126599.0,52.1793,52.2467,52.1697,52.1793,126599.0
2023-11-22 11:15:00,54.21,54.32,54.17,54.25,152108.0,52.1889,52.2948,52.1504,52.2274,152108.0
2023-11-22 11:20:00,54.25,54.32,54.22,54.32,28484.0,52.2274,52.2948,52.1985,52.2948,28484.0
2023-11-22 11:25:00,54.32,54.33,54.25,54.33,17919.0,52.2948,52.3044,52.2274,52.3044,17919.0
2023-11-22 11:30:00,54.33,54.41,54.32,54.41,39174.0,52.3044,52.3815,52.2948,52.3815,39174.0
2023-11-22 11:35:00,54.41,54.42,54.3,54.32,23726.0,52.3815,52.3911,52.2756,52.2948,23726.0
2023-11-22 11:40:00,54.33,54.38,54.3,54.37,19695.0,52.3044,52.3526,52.2756,52.343,19695.0
2023-11-22 11:45:00,54.37,54.41,54.34,54.34,13200.0,52.343,52.3815,52.3141,52.3141,13200.0
2023-11-22 11:50:00,54.34,54.36,54.32,54.34,13700.0,52.3141,52.3333,52.2948,52.3141,13700.0
2023-11-22 11:55:00,54.34,54.45,54.32,54.45,20005.0,52.3141,52.42,52.2948,52.42,20005.0
2023-11-22 12:00:00,54.45,54.47,54.42,54.47,9455.0,52.42,52.4392,52.3911,52.4392,9455.0
2023-11-22 12:05:00,54.48,54.5,54.45,54.46,8292.0,52.4489,52.4681,52.42,52.4296,8292.0
2023-11-22 12:10:00,54.48,54.49,54.42,54.42,11290.0,52.4489,52.4585,52.3911,52.3911,11290.0
2023-11-22 12:15:00,54.41,54.44,54.41,54.44,13167.0,52.3815,52.4103,52.3815,52.4103,13167.0
2023-11-22 12:20:00,54.45,54.5,54.45,54.46,14487.0,52.42,52.4681,52.42,52.4296,14487.0
2023-11-22 12:25:00,54.45,54.5,54.39,54.5,44979.0,52.42,52.4681,52.3622,52.4681,44979.0
2023-11-22 12:30:00,54.5,54.52,54.38,54.43,104577.0,52.4681,52.4874,52.3526,52.4007,104577.0
2023-11-22 12:35:00,54.43,54.43,54.3,54.32,81153.0,52.4007,52.4007,52.2756,52.2948,81153.0
2023-11-22 12:40:00,54.33,54.43,54.29,54.42,16798.0,52.3044,52.4007,52.2659,52.3911,16798.0
2023-11-22 12:45:00,54.41,54.47,54.39,54.42,18948.0,52.3815,52.4392,52.3622,52.3911,18948.0
2023-11-22 12:50:00,54.42,54.45,54.38,54.39,9675.0,52.3911,52.42,52.3526,52.3622,9675.0
2023-11-22 12:55:00,54.39,54.4,54.37,54.38,7350.0,52.3622,52.3718,52.343,52.3526,7350.0
2023-11-22 13:00:00,54.38,54.42,54.38,54.4,9502.0,52.3526,52.3911,52.3526,52.3718,9502.0
2023-11-22 13:05:00,54.4,54.41,54.38,54.38,9396.0,52.3718,52.3815,52.3526,52.3526,9396.0
2023-11-22 13:10:00,54.37,54.39,54.35,54.37,11833.0,52.343,52.3622,52.3237,52.343,11833.0
2023-11-22 13:15:00,54.37,54.37,54.32,54.34,16708.0,52.343,52.343,52.2948,52.3141,16708.0
2023-11-22 13:20:00,54.33,54.38,54.3,54.32,16743.0,52.3044,52.3526,52.2756,52.2948,16743.0
2023-11-22 13:25:00,54.32,54.36,54.3,54.36,9244.0,52.2948,52.3333,52.2756,52.3333,9244.0
2023-11-22 13:30:00,54.37,54.38,54.31,54.32,15456.0,52.343,52.3526,52.2852,52.2948,15456.0
2023-11-22 13:35:00,54.34,54.38,54.32,54.37,15105.0,52.3141,52.3526,52.2948,52.343,15105.0
2023-11-22 13:40:00,54.36,54.39,54.33,54.33,14532.0,52.3333,52.3622,52.3044,52.3044,14532.0
2023-11-22 13:45:00,54.34,54.36,54.3,54.33,10582.0,52.3141,52.3333,52.2756,52.3044,10582.0
2023-11-22 13:50:00,54.32,54.38,54.3,54.35,26446.0,52.2948,52.3526,52.2756,52.3237,26446.0
2023-11-22 13:55:00,54.34,54.36,54.29,54.29,11939.0,52.3141,52.3333,52.2659,52.2659,11939.0
2023-11-22 14:00:00,54.3,54.37,54.3,54.37,12211.0,52.2756,52.343,52.2756,52.343,12211.0
2023-11-22 14:05:00,54.37,54.4,54.36,54.37,9087.0,52.343,52.3718,52.3333,52.343,9087.0
2023-11-22 14:10:00,54.37,54.37,54.3,54.32,23021.0,52.343,52.343,52.2756,52.2948,23021.0
2023-11-22 14:15:00,54.3,54.32,54.26,54.29,18547.0,52.2756,52.2948,52.2371,52.2659,18547.0
2023-11-22 14:20:00,54.29,54.29,54.22,54.24,15076.0,52.2659,52.2659,52.1985,52.2178,15076.0
2023-11-22 14:25:00,54.24,54.29,54.24,54.29,7874.0,52.2178,52.2659,52.2178,52.2659,7874.0
2023-11-22 14:30:00,54.29,54.31,54.24,54.25,16413.0,52.2659,52.2852,52.2178,52.2274,16413.0
2023-11-22 14:35:00,54.24,54.25,54.13,54.13,10823.0,52.2178,52.2274,52.1119,52.1119,10823.0
2023-11-22 14:40:00,54.12,54.15,54.08,54.13,26034.0,52.1023,52.1312,52.0638,52.1119,26034.0
2023-11-22 14:45:00,54.13,54.18,54.12,54.15,7905.0,52.1119,52.16,52.1023,52.1312,7905.0
2023-11-22 14:50:00,54.15,54.22,54.15,54.21,10386.0,52.1312,52.1985,52.1312,52.1889,10386.0
2023-11-22 14:55:00,54.21,54.25,54.17,54.2,14009.0,52.1889,52.2274,52.1504,52.1793,14009.0
2023-11-22 15:00:00,54.2,54.27,54.2,54.26,14306.0,52.1793,52.2467,52.1793,52.2371,14306.0
2023-11-22 15:05:00,54.26,54.28,54.22,54.26,19754.0,52.2371,52.2563,52.1985,52.2371,19754.0
2023-11-22 15:10:00,54.25,54.26,54.17,54.25,19768.0,52.2274,52.2371,52.1504,52.2274,19768.0
2023-11-22 15:15:00,54.26,54.31,54.26,54.29,11412.0,52.2371,52.2852,52.2371,52.2659,11412.0
2023-11-22 15:20:00,54.29,54.33,54.26,54.33,41599.0,52.2659,52.3044,52.2371,52.3044,41599.0
2023-11-22 15:25:00,54.34,54.37,54.32,54.37,13447.0,52.3141,52.343,52.2948,52.343,13447.0
2023-11-22 15:30:00,54.39,54.4,54.34,54.38,24464.0,52.3622,52.3718,52.3141,52.3526,24464.0
2023-11-22 15:35:00,54.37,54.38,54.34,54.36,22279.0,52.343,52.3526,52.3141,52.3333,22279.0
2023-11-22 15:40:00,54.37,54.42,54.36,54.38,23935.0,52.343,52.3911,52.3333,52.3526,23935.0
2023-11-22 15:45:00,54.38,54.46,54.38,54.45,28453.0,52.3526,52.4296,52.3526,52.42,28453.0
2023-11-22 15:50:00,54.45,54.47,54.41,54.46,55003.0,52.42,52.4392,52.3815,52.4296,55003.0
2023-11-22 15:55:00,54.46,54.53,54.45,54.46,129287.0,52.4296,52.497,52.42,52.4296,129287.0
2023-11-24 09:30:00,54.67,54.89,54.67,54.72,34737.0,52.6318,52.8436,52.6318,52.6799,34737.0
2023-11-24 09:35:00,54.71,54.79,54.65,54.77,21963.0,52.6703,52.7473,52.6125,52.728,21963.0
2023-11-24 09:40:00,54.77,55.0,54.74,54.95,33103.0,52.728,52.9495,52.6992,52.9013,33103.0
2023-11-24 09:45:00,54.94,55.05,54.82,54.98,21930.0,52.8917,52.9976,52.7762,52.9302,21930.0
2023-11-24 09:50:00,55.0,55.16,54.97,55.15,31474.0,52.9495,53.1035,52.9206,53.0939,31474.0
2023-11-24 09:55:00,55.14,55.16,55.02,55.04,27742.0,53.0842,53.1035,52.9687,52.988,27742.0
2023-11-24 10:00:00,55.03,55.15,54.99,55.05,46360.0,52.9783,53.0939,52.9398,52.9976,46360.0
2023-11-24 10:05:00,55.05,55.11,54.97,54.97,37411.0,52.9976,53.0554,52.9206,52.9206,37411.0
2023-11-24 10:10:00,54.98,55.28,54.98,55.26,33868.0,52.9302,53.219,52.9302,53.1998,33868.0
2023-11-24 10:15:00,55.29,55.34,55.19,55.22,23894.0,53.2287,53.2768,53.1324,53.1613,23894.0
2023-11-24 10:20:00,55.21,55.24,55.15,55.17,39159.0,53.1516,53.1805,53.0939,53.1131,39159.0
2023-11-24 10:25:00,55.15,55.31,55.14,55.28,28001.0,53.0939,53.2479,53.0842,53.219,28001.0
2023-11-24 10:30:00,55.29,55.37,55.27,55.37,16284.0,53.2287,53.3057,53.2094,53.3057,16284.0
2023-11-24 10:35:00,55.36,55.41,55.23,55.24,85347.0,53.296,53.3442,53.1709,53.1805,85347.0
2023-11-24 10:40:00,55.23,55.34,55.23,55.29,20172.0,53.1709,53.2768,53.1709,53.2287,20172.0
2023-11-24 10:45:00,55.29,55.42,55.28,55.38,29000.0,53.2287,53.3538,53.219,53.3153,29000.0
2023-11-24 10:50:00,55.39,55.43,55.34,55.39,16176.0,53.3249,53.3634,53.2768,53.3249,16176.0
2023-11-24 10:55:00,55.38,55.41,55.3,55.37,51497.0,53.3153,53.3442,53.2383,53.3057,51497.0
2023-11-24 11:00:00,55.36,55.39,55.27,55.29,22334.0,53.296,53.3249,53.2094,53.2287,22334.0
2023-11-24 11:05:00,55.29,55.37,55.18,55.34,14924.0,53.2287,53.3057,53.1228,53.2768,14924.0
2023-11-24 11:10:00,55.33,55.4,55.31,55.4,28054.0,53.2672,53.3346,53.2479,53.3346,28054.0
2023-11-24 11:15:00,55.4,55.4,55.32,55.32,18943.0,53.3346,53.3346,53.2575,53.2575,18943.0
2023-11-24 11:20:00,55.33,55.37,55.28,55.29,21811.0,53.2672,53.3057,53.219,53.2287,21811.0
2023-11-24 11:25:00,55.29,55.33,55.24,55.33,26208.0,53.2287,53.2672,53.1805,53.2672,26208.0
2023-11-24 11:30:00,55.32,55.35,55.26,55.3,20143.0,53.2575,53.2864,53.1998,53.2383,20143.0
2023-11-24 11:35:00,55.3,55.33,55.27,55.31,18086.0,53.2383,53.2672,53.2094,53.2479,18086.0
2023-11-24 11:40:00,55.31,55.37,55.3,55.31,21054.0,53.2479,53.3057,53.2383,53.2479,21054.0
2023-11-24 11:45:00,55.32,55.37,55.29,55.29,27631.0,53.2575,53.3057,53.2287,53.2287,27631.0
2023-11-24 11:50:00,55.3,55.31,55.27,55.29,16643.0,53.2383,53.2479,53.2094,53.2287,16643.0
2023-11-24 11:55:00,55.28,55.3,55.19,55.2,14156.0,53.219,53.2383,53.1324,53.142,14156.0
2023-11-24 12:00:00,55.19,55.26,55.17,55.24,21814.0,53.1324,53.1998,53.1131,53.1805,21814.0
2023-11-24 12:05:00,55.24,55.26,55.21,55.25,11994.0,53.1805,53.1998,53.1516,53.1901,11994.0
2023-11-24 12:10:00,55.25,55.27,55.21,55.23,16418.0,53.1901,53.2094,53.1516,53.1709,16418.0
2023-11-24 12:15:00,55.23,55.32,55.22,55.29,22357.0,53.1709,53.2575,53.1613,53.2287,22357.0
2023-11-24 12:20:00,55.29,55.34,55.28,55.31,20639.0,53.2287,53.2768,53.219,53.2479,20639.0
2023-11-24 12:25:00,55.32,55.42,55.3,55.4,28298.0,53.2575,53.3538,53.2383,53.3346,28298.0
2023-11-24 12:30:00,55.39,55.41,55.31,55.34,32554.0,53.3249,53.3442,53.2479,53.2768,32554.0
2023-11-24 12:35:00,55.35,55.42,55.34,55.4,28515.0,53.2864,53.3538,53.2768,53.3346,28515.0
2023-11-24 12:40:00,55.41,55.43,55.38,55.39,47689.0,53.3442,53.3634,53.3153,53.3249,47689.0
2023-11-24 12:45:00,55.4,55.48,55.38,55.46,46288.0,53.3346,53.4116,53.3153,53.3923,46288.0
2023-11-24 12:50:00,55.45,55.46,55.37,55.37,74392.0,53.3827,53.3923,53.3057,53.3057,74392.0
2023-11-24 12:55:00,55.37,55.55,55.34,55.45,162847.0,53.3057,53.479,53.2768,53.3827,162847.0
2023-11-27 09:30:00,55.25,55.69,55.24,55.67,70084.0,53.1901,53.6137,53.1805,53.5945,70084.0
2023-11-27 09:35:00,55.67,55.9,55.59,55.63,43491.0,53.5945,53.8159,53.5175,53.556,43491.0
2023-11-27 09:40:00,55.61,55.66,55.39,55.45,62388.0,53.5367,53.5849,53.3249,53.3827,62388.0
2023-11-27 09:45:00,55.46,55.65,55.45,55.52,93753.0,53.3923,53.5752,53.3827,53.4501,93753.0
2023-11-27 09:50:00,55.51,55.69,55.48,55.69,42466.0,53.4405,53.6137,53.4116,53.6137,42466.0
2023-11-27 09:55:00,55.69,55.8,55.65,55.75,71881.0,53.6137,53.7196,53.5752,53.6715,71881.0
2023-11-27 10:00:00,55.78,55.8,55.59,55.66,61204.0,53.7004,53.7196,53.5175,53.5849,61204.0
2023-11-27 10:05:00,55.66,55.74,55.62,55.73,39865.0,53.5849,53.6619,53.5464,53.6522,39865.0
2023-11-27 10:10:00,55.74,55.92,55.71,55.92,75148.0,53.6619,53.8352,53.633,53.8352,75148.0
2023-11-27 10:15:00,55.94,55.98,55.75,55.92,119889.0,53.8544,53.8929,53.6715,53.8352,119889.0
2023-11-27 10:20:00,55.93,56.0,55.91,55.93,75378.0,53.8448,53.9122,53.8255,53.8448,75378.0
2023-11-27 10:25:00,55.93,56.03,55.93,56.01,56802.0,53.8448,53.9411,53.8448,53.9218,56802.0
2023-11-27 10:30:00,56.01,56.07,55.92,56.0,39591.0,53.9218,53.9796,53.8352,53.9122,39591.0
2023-11-27 10:35:00,56.0,56.25,56.0,56.24,90129.0,53.9122,54.1529,53.9122,54.1432,90129.0
2023-11-27 10:40:00,56.23,56.36,56.16,56.35,45671.0,54.1336,54.2588,54.0662,54.2491,45671.0
2023-11-27 10:45:00,56.35,56.42,56.28,56.38,54557.0,54.2491,54.3165,54.1817,54.278,54557.0
2023-11-27 10:50:00,56.37,56.37,56.15,56.18,148747.0,54.2684,54.2684,54.0566,54.0855,148747.0
2023-11-27 10:55:00,56.18,56.18,55.98,56.05,40962.0,54.0855,54.0855,53.8929,53.9603,40962.0
2023-11-27 11:00:00,56.05,56.07,55.95,55.99,24295.0,53.9603,53.9796,53.864,53.9026,24295.0
2023-11-27 11:05:00,55.99,56.12,55.96,56.11,36132.0,53.9026,54.0277,53.8737,54.0181,36132.0
2023-11-27 11:10:00,56.11,56.17,56.07,56.16,30347.0,54.0181,54.0758,53.9796,54.0662,30347.0
2023-11-27 11:15:00,56.16,56.19,56.09,56.18,56747.0,54.0662,54.0951,53.9988,54.0855,56747.0
2023-11-27 11:20:00,56.18,56.25,56.16,56.19,25022.0,54.0855,54.1529,54.0662,54.0951,25022.0
2023-11-27 11:25:00,56.19,56.23,56.16,56.21,43247.0,54.0951,54.1336,54.0662,54.1144,43247.0
2023-11-27 11:30:00,56.21,56.26,56.1,56.11,43220.0,54.1144,54.1625,54.0085,54.0181,43220.0
2023-11-27 11:35:00,56.11,56.16,56.04,56.1,44579.0,54.0181,54.0662,53.9507,54.0085,44579.0
2023-11-27 11:40:00,56.1,56.15,56.04,56.05,40210.0,54.0085,54.0566,53.9507,53.9603,40210.0
2023-11-27 11:45:00,56.06,56.12,56.01,56.11,25671.0,53.9699,54.0277,53.9218,54.0181,25671.0
2023-11-27 11:50:00,56.11,56.24,56.1,56.21,30739.0,54.0181,54.1432,54.0085,54.1144,30739.0
2023-11-27 11:55:00,56.21,56.3,56.18,56.22,31676.0,54.1144,54.201,54.0855,54.124,31676.0
2023-11-27 12:00:00,56.21,56.21,56.09,56.13,44075.0,54.1144,54.1144,53.9988,54.0373,44075.0
2023-11-27 12:05:00,56.13,56.16,56.05,56.06,36658.0,54.0373,54.0662,53.9603,53.9699,36658.0
2023-11-27 12:10:00,56.06,56.06,55.9,55.92,41316.0,53.9699,53.9699,53.8159,53.8352,41316.0
2023-11-27 12:15:00,55.91,55.92,55.78,55.78,61938.0,53.8255,53.8352,53.7004,53.7004,61938.0
2023-11-27 12:20:00,55.79,55.89,55.76,55.89,101375.0,53.71,53.8063,53.6811,53.8063,101375.0
2023-11-27 12:25:00,55.89,56.03,55.87,56.02,32302.0,53.8063,53.9411,53.787,53.9314,32302.0
2023-11-27 12:30:00,56.02,56.16,56.01,56.1,25059.0,53.9314,54.0662,53.9218,54.0085,25059.0
2023-11-27 12:35:00,56.1,56.18,56.09,56.13,26150.0,54.0085,54.0855,53.9988,54.0373,26150.0
2023-11-27 12:40:00,56.12,56.13,55.97,56.02,71065.0,54.0277,54.0373,53.8833,53.9314,71065.0
2023-11-27 12:45:00,56.02,56.12,56.0,56.1,20769.0,53.9314,54.0277,53.9122,54.0085,20769.0
2023-11-27 12:50:00,56.1,56.12,56.05,56.08,25519.0,54.0085,54.0277,53.9603,53.9892,25519.0
2023-11-27 12:55:00,56.08,56.12,56.07,56.09,24531.0,53.9892,54.0277,53.9796,53.9988,24531.0
2023-11-27 13:00:00,56.09,56.09,56.0,56.0,15316.0,53.9988,53.9988,53.9122,53.9122,15316.0
2023-11-27 13:05:00,56.01,56.09,56.0,56.08,19311.0,53.9218,53.9988,53.9122,53.9892,19311.0
2023-11-27 13:10:00,56.08,56.1,56.02,56.06,39812.0,53.9892,54.0085,53.9314,53.9699,39812.0
2023-11-27 13:15:00,56.07,56.1,56.04,56.09,23938.0,53.9796,54.0085,53.9507,53.9988,23938.0
2023-11-27 13:20:00,56.09,56.12,56.07,56.08,26924.0,53.9988,54.0277,53.9796,53.9892,26924.0
2023-11-27 13:25:00,56.08,56.11,56.05,56.09,13998.0,53.9892,54.0181,53.9603,53.9988,13998.0
2023-11-27 13:30:00,56.09,56.17,56.06,56.07,59348.0,53.9988,54.0758,53.9699,53.9796,59348.0
2023-11-27 13:35:00,56.08,56.2,56.06,56.09,28225.0,53.9892,54.1047,53.9699,53.9988,28225.0
2023-11-27 13:40:00,56.08,56.08,56.0,56.07,28609.0,53.9892,53.9892,53.9122,53.9796,28609.0
2023-11-27 13:45:00,56.06,56.06,56.01,56.01,15599.0,53.9699,53.9699,53.9218,53.9218,15599.0
2023-11-27 13:50:00,56.0,56.04,56.0,56.03,15063.0,53.9122,53.9507,53.9122,53.9411,15063.0
2023-11-27 13:55:00,56.03,56.07,56.02,56.07,12091.0,53.9411,53.9796,53.9314,53.9796,12091.0
2023-11-27 14:00:00,56.07,56.13,56.05,56.12,22200.0,53.9796,54.0373,53.9603,54.0277,22200.0
2023-11-27 14:05:00,56.13,56.15,56.07,56.1,36415.0,54.0373,54.0566,53.9796,54.0085,36415.0
2023-11-27 14:10:00,56.11,56.14,56.07,56.14,14602.0,54.0181,54.047,53.9796,54.047,14602.0
2023-11-27 14:15:00,56.14,56.14,56.04,56.04,32054.0,54.047,54.047,53.9507,53.9507,32054.0
2023-11-27 14:20:00,56.04,56.14,56.03,56.09,24509.0,53.9507,54.047,53.9411,53.9988,24509.0
2023-11-27 14:25:00,56.1,56.12,56.06,56.11,26642.0,54.0085,54.0277,53.9699,54.0181,26642.0
2023-11-27 14:30:00,56.12,56.12,56.07,56.08,30019.0,54.0277,54.0277,53.9796,53.9892,30019.0
2023-11-27 14:35:00,56.07,56.11,56.07,56.08,29300.0,53.9796,54.0181,53.9796,53.9892,29300.0
2023-11-27 14:40:00,56.08,56.12,56.0,56.04,53038.0,53.9892,54.0277,53.9122,53.9507,53038.0
2023-11-27 14:45:00,56.03,56.04,55.94,55.95,16580.0,53.9411,53.9507,53.8544,53.864,16580.0
2023-11-27 14:50:00,55.96,56.0,55.94,55.96,24233.0,53.8737,53.9122,53.8544,53.8737,24233.0
2023-11-27 14:55:00,55.96,56.01,55.92,56.01,20714.0,53.8737,53.9218,53.8352,53.9218,20714.0
2023-11-27 15:00:00,56.01,56.03,55.92,55.92,58539.0,53.9218,53.9411,53.8352,53.8352,58539.0
2023-11-27 15:05:00,55.93,55.97,55.89,55.94,71223.0,53.8448,53.8833,53.8063,53.8544,71223.0
2023-11-27 15:10:00,55.94,55.98,55.9,55.93,23999.0,53.8544,53.8929,53.8159,53.8448,23999.0
2023-11-27 15:15:00,55.93,56.03,55.91,56.01,38867.0,53.8448,53.9411,53.8255,53.9218,38867.0
2023-11-27 15:20:00,56.02,56.04,56.0,56.02,28697.0,53.9314,53.9507,53.9122,53.9314,28697.0
2023-11-27 15:25:00,56.03,56.1,55.99,56.1,80713.0,53.9411,54.0085,53.9026,54.0085,80713.0
2023-11-27 15:30:00,56.1,56.1,56.01,56.05,76023.0,54.0085,54.0085,53.9218,53.9603,76023.0
2023-11-27 15:35:00,56.05,56.15,56.04,56.1,91400.0,53.9603,54.0566,53.9507,54.0085,91400.0
2023-11-27 15:40:00,56.09,56.13,55.96,55.97,71234.0,53.9988,54.0373,53.8737,53.8833,71234.0
2023-11-27 15:45:00,55.98,56.08,55.94,55.95,102278.0,53.8929,53.9892,53.8544,53.864,102278.0
2023-11-27 15:50:00,55.93,56.03,55.93,55.94,108624.0,53.8448,53.9411,53.8448,53.8544,108624.0
2023-11-27 15:55:00,55.95,56.02,55.91,56.0,347534.0,53.864,53.9314,53.8255,53.9122,347534.0
2023-11-28 09:30:00,56.0,56.2,55.98,56.18,92112.0,53.9122,54.1047,53.8929,54.0855,92112.0
2023-11-28 09:35:00,56.18,56.38,56.18,56.34,44325.0,54.0855,54.278,54.0855,54.2395,44325.0
2023-11-28 09:40:00,56.35,56.37,56.15,56.23,41964.0,54.2491,54.2684,54.0566,54.1336,41964.0
2023-11-28 09:45:00,56.24,56.47,56.21,56.41,39187.0,54.1432,54.3647,54.1144,54.3069,39187.0
2023-11-28 09:50:00,56.4,56.43,56.34,56.4,34108.0,54.2973,54.3262,54.2395,54.2973,34108.0
2023-11-28 09:55:00,56.41,56.52,56.4,56.45,82752.0,54.3069,54.4128,54.2973,54.3454,82752.0
2023-11-28 10:00:00,56.45,56.55,56.43,56.47,66378.0,54.3454,54.4417,54.3262,54.3647,66378.0
2023-11-28 10:05:00,56.48,56.58,56.47,56.57,62443.0,54.3743,54.4706,54.3647,54.4609,62443.0
2023-11-28 10:10:00,56.58,56.71,56.53,56.71,79720.0,54.4706,54.5957,54.4224,54.5957,79720.0
2023-11-28 10:15:00,56.72,56.83,56.71,56.79,59970.0,54.6053,54.7112,54.5957,54.6727,59970.0
2023-11-28 10:20:00,56.79,56.8,56.69,56.73,42063.0,54.6727,54.6824,54.5765,54.615,42063.0
2023-11-28 10:25:00,56.75,56.95,56.75,56.85,93537.0,54.6342,54.8268,54.6342,54.7305,93537.0
2023-11-28 10:30:00,56.84,56.9,56.72,56.73,46565.0,54.7209,54.7786,54.6053,54.615,46565.0
2023-11-28 10:35:00,56.73,56.83,56.72,56.83,46811.0,54.615,54.7112,54.6053,54.7112,46811.0
2023-11-28 10:40:00,56.84,56.9,56.82,56.9,35493.0,54.7209,54.7786,54.7016,54.7786,35493.0
2023-11-28 10:45:00,56.9,56.97,56.82,56.85,57778.0,54.7786,54.846,54.7016,54.7305,57778.0
2023-11-28 10:50:00,56.84,56.98,56.83,56.94,68984.0,54.7209,54.8556,54.7112,54.8171,68984.0
2023-11-28 10:55:00,56.94,57.01,56.89,57.0,87731.0,54.8171,54.8845,54.769,54.8749,87731.0
2023-11-28 11:00:00,57.01,57.1,56.9,57.1,62741.0,54.8845,54.9712,54.7786,54.9712,62741.0
2023-11-28 11:05:00,57.11,57.12,57.06,57.08,28520.0,54.9808,54.9904,54.9327,54.9519,28520.0
2023-11-28 11:10:00,57.08,57.14,57.01,57.02,24292.0,54.9519,55.0097,54.8845,54.8942,24292.0
2023-11-28 11:15:00,57.02,57.06,56.95,57.04,37274.0,54.8942,54.9327,54.8268,54.9134,37274.0
2023-11-28 11:20:00,57.03,57.13,56.97,57.12,41899.0,54.9038,55.0001,54.846,54.9904,41899.0
2023-11-28 11:25:00,57.12,57.14,57.07,57.1,34080.0,54.9904,55.0097,54.9423,54.9712,34080.0
2023-11-28 11:30:00,57.11,57.13,56.98,57.0,30169.0,54.9808,55.0001,54.8556,54.8749,30169.0
2023-11-28 11:35:00,57.0,57.08,56.95,57.01,34158.0,54.8749,54.9519,54.8268,54.8845,34158.0
2023-11-28 11:40:00,57.01,57.19,57.0,57.16,70578.0,54.8845,55.0578,54.8749,55.0289,70578.0
2023-11-28 11:45:00,57.16,57.17,57.05,57.09,35261.0,55.0289,55.0386,54.923,54.9615,35261.0
2023-11-28 11:50:00,57.09,57.11,56.99,57.0,30907.0,54.9615,54.9808,54.8653,54.8749,30907.0
2023-11-28 11:55:00,57.0,57.05,56.96,56.98,43664.0,54.8749,54.923,54.8364,54.8556,43664.0
2023-11-28 12:00:00,56.97,57.06,56.96,57.01,58848.0,54.846,54.9327,54.8364,54.8845,58848.0
2023-11-28 12:05:00,57.0,57.05,56.96,57.01,24402.0,54.8749,54.923,54.8364,54.8845,24402.0
2023-11-28 12:10:00,57.02,57.03,56.99,56.99,23387.0,54.8942,54.9038,54.8653,54.8653,23387.0
2023-11-28 12:15:00,56.99,57.04,56.96,56.96,40382.0,54.8653,54.9134,54.8364,54.8364,40382.0
2023-11-28 12:20:00,56.96,57.0,56.93,56.99,28675.0,54.8364,54.8749,54.8075,54.8653,28675.0
2023-11-28 12:25:00,56.99,57.04,56.99,57.01,82110.0,54.8653,54.9134,54.8653,54.8845,82110.0
2023-11-28 12:30:00,57.02,57.03,56.92,57.02,40954.0,54.8942,54.9038,54.7979,54.8942,40954.0
2023-11-28 12:35:00,57.02,57.07,56.99,57.05,16481.0,54.8942,54.9423,54.8653,54.923,16481.0
2023-11-28 12:40:00,57.04,57.1,57.03,57.03,14274.0,54.9134,54.9712,54.9038,54.9038,14274.0
2023-11-28 12:45:00,57.04,57.05,57.02,57.02,14340.0,54.9134,54.923,54.8942,54.8942,14340.0
2023-11-28 12:50:00,57.02,57.19,56.99,57.18,65221.0,54.8942,55.0578,54.8653,55.0482,65221.0
2023-11-28 12:55:00,57.18,57.18,57.1,57.14,37665.0,55.0482,55.0482,54.9712,55.0097,37665.0
2023-11-28 13:00:00,57.14,57.14,56.97,57.01,33044.0,55.0097,55.0097,54.846,54.8845,33044.0
2023-11-28 13:05:00,57.02,57.03,56.95,57.0,17432.0,54.8942,54.9038,54.8268,54.8749,17432.0
2023-11-28 13:10:00,57.0,57.04,56.99,57.02,29979.0,54.8749,54.9134,54.8653,54.8942,29979.0
2023-11-28 13:15:00,57.02,57.09,57.01,57.08,33177.0,54.8942,54.9615,54.8845,54.9519,33177.0
2023-11-28 13:20:00,57.09,57.11,57.02,57.03,39736.0,54.9615,54.9808,54.8942,54.9038,39736.0
2023-11-28 13:25:00,57.02,57.14,57.02,57.14,16927.0,54.8942,55.0097,54.8942,55.0097,16927.0
2023-11-28 13:30:00,57.15,57.16,57.06,57.13,47741.0,55.0193,55.0289,54.9327,55.0001,47741.0
2023-11-28 13:35:00,57.12,57.15,57.1,57.13,26149.0,54.9904,55.0193,54.9712,55.0001,26149.0
2023-11-28 13:40:00,57.13,57.26,57.13,57.24,37591.0,55.0001,55.1252,55.0001,55.106,37591.0
2023-11-28 13:45:00,57.25,57.34,57.24,57.3,72890.0,55.1156,55.2022,55.106,55.1637,72890.0
2023-11-28 13:50:00,57.29,57.31,57.18,57.21,23845.0,55.1541,55.1733,55.0482,55.0771,23845.0
2023-11-28 13:55:00,57.2,57.24,57.14,57.2,50745.0,55.0674,55.106,55.0097,55.0674,50745.0
2023-11-28 14:00:00,57.19,57.3,57.19,57.28,58327.0,55.0578,55.1637,55.0578,55.1445,58327.0
2023-11-28 14:05:00,57.27,57.34,57.26,57.26,51928.0,55.1348,55.2022,55.1252,55.1252,51928.0
2023-11-28 14:10:00,57.27,57.29,57.23,57.26,49928.0,55.1348,55.1541,55.0963,55.1252,49928.0
2023-11-28 14:15:00,57.27,57.28,57.24,57.27,23882.0,55.1348,55.1445,55.106,55.1348,23882.0
2023-11-28 14:20:00,57.28,57.28,57.12,57.19,48892.0,55.1445,55.1445,54.9904,55.0578,48892.0
2023-11-28 14:25:00,57.19,57.21,57.16,57.17,57366.0,55.0578,55.0771,55.0289,55.0386,57366.0
2023-11-28 14:30:00,57.16,57.16,57.06,57.12,26377.0,55.0289,55.0289,54.9327,54.9904,26377.0
2023-11-28 14:35:00,57.12,57.16,57.07,57.11,24780.0,54.9904,55.0289,54.9423,54.9808,24780.0
2023-11-28 14:40:00,57.11,57.13,57.04,57.09,42913.0,54.9808,55.0001,54.9134,54.9615,42913.0
2023-11-28 14:45:00,57.1,57.14,57.04,57.04,45319.0,54.9712,55.0097,54.9134,54.9134,45319.0
2023-11-28 14:50:00,57.05,57.08,57.01,57.08,20464.0,54.923,54.9519,54.8845,54.9519,20464.0
2023-11-28 14:55:00,57.08,57.14,57.03,57.14,39536.0,54.9519,55.0097,54.9038,55.0097,39536.0
2023-11-28 15:00:00,57.14,57.16,57.1,57.16,81813.0,55.0097,55.0289,54.9712,55.0289,81813.0
2023-11-28 15:05:00,57.16,57.17,57.01,57.01,58593.0,55.0289,55.0386,54.8845,54.8845,58593.0
2023-11-28 15:10:00,57.02,57.11,57.01,57.05,40414.0,54.8942,54.9808,54.8845,54.923,40414.0
2023-11-28 15:15:00,57.05,57.07,56.99,57.04,26186.0,54.923,54.9423,54.8653,54.9134,26186.0
2023-11-28 15:20:00,57.03,57.06,56.96,57.03,76396.0,54.9038,54.9327,54.8364,54.9038,76396.0
2023-11-28 15:25:00,57.03,57.03,56.95,57.0,28032.0,54.9038,54.9038,54.8268,54.8749,28032.0
2023-11-28 15:30:00,56.99,56.99,56.9,56.92,41138.0,54.8653,54.8653,54.7786,54.7979,41138.0
2023-11-28 15:35:00,56.91,56.93,56.86,56.9,96405.0,54.7883,54.8075,54.7401,54.7786,96405.0
2023-11-28 15:40:00,56.91,56.92,56.86,56.91,57811.0,54.7883,54.7979,54.7401,54.7883,57811.0
2023-11-28 15:45:00,56.92,57.03,56.92,57.02,87903.0,54.7979,54.9038,54.7979,54.8942,87903.0
2023-11-28 15:50:00,57.01,57.03,56.9,56.9,128580.0,54.8845,54.9038,54.7786,54.7786,128580.0
2023-11-28 15:55:00,56.9,56.97,56.89,56.9,304025.0,54.7786,54.846,54.769,54.7786,304025.0
2023-11-29 09:30:00,57.26,57.93,57.18,57.87,71713.0,55.1252,55.7702,55.0482,55.7125,71713.0
2023-11-29 09:35:00,57.96,57.97,57.62,57.66,54374.0,55.7991,55.8087,55.4718,55.5103,54374.0
2023-11-29 09:40:00,57.65,57.74,57.42,57.43,98170.0,55.5007,55.5873,55.2792,55.2889,98170.0
2023-11-29 09:45:00,57.44,57.76,57.43,57.76,53556.0,55.2985,55.6066,55.2889,55.6066,53556.0
2023-11-29 09:50:00,57.76,58.03,57.76,58.01,52813.0,55.6066,55.8665,55.6066,55.8472,52813.0
2023-11-29 09:55:00,58.02,58.18,57.98,58.09,128409.0,55.8569,56.0109,55.8184,55.9243,128409.0
2023-11-29 10:00:00,58.09,58.18,57.96,58.11,118878.0,55.9243,56.0109,55.7991,55.9435,118878.0
2023-11-29 10:05:00,58.13,58.3,58.09,58.23,70098.0,55.9628,56.1264,55.9243,56.059,70098.0
2023-11-29 10:10:00,58.22,58.3,58.18,58.27,56990.0,56.0494,56.1264,56.0109,56.0976,56990.0
2023-11-29 10:15:00,58.26,58.39,58.25,58.33,77454.0,56.0879,56.2131,56.0783,56.1553,77454.0
2023-11-29 10:20:00,58.33,58.44,58.29,58.31,131611.0,56.1553,56.2612,56.1168,56.1361,131611.0
2023-11-29 10:25:00,58.31,58.43,58.23,58.42,45706.0,56.1361,56.2516,56.059,56.242,45706.0
2023-11-29 10:30:00,58.42,58.45,58.32,58.35,59617.0,56.242,56.2708,56.1457,56.1746,59617.0
2023-11-29 10:35:00,58.35,58.38,58.22,58.24,128148.0,56.1746,56.2035,56.0494,56.0687,128148.0
2023-11-29 10:40:00,58.26,58.27,58.19,58.22,96627.0,56.0879,56.0976,56.0205,56.0494,96627.0
2023-11-29 10:45:00,58.24,58.33,58.22,58.3,44555.0,56.0687,56.1553,56.0494,56.1264,44555.0
2023-11-29 10:50:00,58.32,58.39,58.28,58.38,42605.0,56.1457,56.2131,56.1072,56.2035,42605.0
2023-11-29 10:55:00,58.38,58.52,58.38,58.46,135288.0,56.2035,56.3382,56.2035,56.2805,135288.0
2023-11-29 11:00:00,58.45,58.58,58.41,58.51,73430.0,56.2708,56.396,56.2323,56.3286,73430.0
2023-11-29 11:05:00,58.51,58.53,58.41,58.48,46852.0,56.3286,56.3479,56.2323,56.2997,46852.0
2023-11-29 11:10:00,58.49,58.5,58.31,58.38,45873.0,56.3093,56.319,56.1361,56.2035,45873.0
2023-11-29 11:15:00,58.38,58.43,58.31,58.39,54708.0,56.2035,56.2516,56.1361,56.2131,54708.0
2023-11-29 11:20:00,58.39,58.53,58.36,58.5,53920.0,56.2131,56.3479,56.1842,56.319,53920.0
2023-11-29 11:25:00,58.5,58.5,58.37,58.38,43719.0,56.319,56.319,56.1938,56.2035,43719.0
2023-11-29 11:30:00,58.39,58.42,58.35,58.35,34670.0,56.2131,56.242,56.1746,56.1746,34670.0
2023-11-29 11:35:00,58.35,58.5,58.33,58.5,61880.0,56.1746,56.319,56.1553,56.319,61880.0
2023-11-29 11:40:00,58.5,58.62,58.47,58.58,68034.0,56.319,56.4345,56.2901,56.396,68034.0
2023-11-29 11:45:00,58.59,58.63,58.57,58.6,79326.0,56.4056,56.4441,56.3864,56.4152,79326.0
2023-11-29 11:50:00,58.6,58.66,58.54,58.66,72967.0,56.4152,56.473,56.3575,56.473,72967.0
2023-11-29 11:55:00,58.66,58.7,58.55,58.6,219628.0,56.473,56.5115,56.3671,56.4152,219628.0
2023-11-29 12:00:00,58.6,58.6,58.54,58.59,71742.0,56.4152,56.4152,56.3575,56.4056,71742.0
2023-11-29 12:05:00,58.59,58.69,58.55,58.69,87187.0,56.4056,56.5019,56.3671,56.5019,87187.0
2023-11-29 12:10:00,58.69,58.74,58.65,58.66,82583.0,56.5019,56.55,56.4634,56.473,82583.0
2023-11-29 12:15:00,58.66,58.66,58.53,58.56,134101.0,56.473,56.473,56.3479,56.3767,134101.0
2023-11-29 12:20:00,58.56,58.59,58.43,58.59,86169.0,56.3767,56.4056,56.2516,56.4056,86169.0
2023-11-29 12:25:00,58.59,58.71,58.58,58.71,48052.0,56.4056,56.5211,56.396,56.5211,48052.0
2023-11-29 12:30:00,58.71,58.78,58.67,58.78,37547.0,56.5211,56.5885,56.4826,56.5885,37547.0
2023-11-29 12:35:00,58.78,58.99,58.78,58.98,123761.0,56.5885,56.7907,56.5885,56.7811,123761.0
2023-11-29 12:40:00,58.99,59.02,58.81,58.93,169924.0,56.7907,56.8196,56.6174,56.7329,169924.0
2023-11-29 12:45:00,58.93,58.97,58.89,58.95,84100.0,56.7329,56.7715,56.6944,56.7522,84100.0
2023-11-29 12:50:00,58.95,59.01,58.93,58.97,48755.0,56.7522,56.81,56.7329,56.7715,48755.0
2023-11-29 12:55:00,58.97,59.01,58.94,59.0,58688.0,56.7715,56.81,56.7426,56.8003,58688.0
2023-11-29 13:00:00,58.99,59.01,58.87,58.9,47539.0,56.7907,56.81,56.6752,56.7041,47539.0
2023-11-29 13:05:00,58.9,58.96,58.87,58.96,31106.0,56.7041,56.7618,56.6752,56.7618,31106.0
2023-11-29 13:10:00,58.96,58.96,58.89,58.94,39440.0,56.7618,56.7618,56.6944,56.7426,39440.0
2023-11-29 13:15:00,58.94,58.98,58.89,58.93,60969.0,56.7426,56.7811,56.6944,56.7329,60969.0
2023-11-29 13:20:00,58.93,59.01,58.92,58.98,38165.0,56.7329,56.81,56.7233,56.7811,38165.0
2023-11-29 13:25:00,58.98,59.02,58.96,58.99,38388.0,56.7811,56.8196,56.7618,56.7907,38388.0
2023-11-29 13:30:00,59.0,59.0,58.87,58.93,50498.0,56.8003,56.8003,56.6752,56.7329,50498.0
2023-11-29 13:35:00,58.93,58.94,58.86,58.91,38977.0,56.7329,56.7426,56.6656,56.7137,38977.0
2023-11-29 13:40:00,58.91,58.95,58.9,58.93,29011.0,56.7137,56.7522,56.7041,56.7329,29011.0
2023-11-29 13:45:00,58.94,58.95,58.87,58.93,38238.0,56.7426,56.7522,56.6752,56.7329,38238.0
2023-11-29 13:50:00,58.93,58.93,58.81,58.81,57429.0,56.7329,56.7329,56.6174,56.6174,57429.0
2023-11-29 13:55:00,58.82,58.85,58.81,58.84,27149.0,56.627,56.6559,56.6174,56.6463,27149.0
2023-11-29 14:00:00,58.84,58.87,58.78,58.8,28001.0,56.6463,56.6752,56.5885,56.6078,28001.0
2023-11-29 14:05:00,58.81,58.84,58.81,58.82,42854.0,56.6174,56.6463,56.6174,56.627,42854.0
2023-11-29 14:10:00,58.83,58.9,58.81,58.89,49737.0,56.6367,56.7041,56.6174,56.6944,49737.0
2023-11-29 14:15:00,58.89,58.93,58.88,58.88,46479.0,56.6944,56.7329,56.6848,56.6848,46479.0
2023-11-29 14:20:00,58.88,58.97,58.87,58.88,36832.0,56.6848,56.7715,56.6752,56.6848,36832.0
2023-11-29 14:25:00,58.88,58.92,58.84,58.86,42778.0,56.6848,56.7233,56.6463,56.6656,42778.0
2023-11-29 14:30:00,58.86,58.86,58.73,58.73,40556.0,56.6656,56.6656,56.5404,56.5404,40556.0
2023-11-29 14:35:00,58.74,58.76,58.67,58.68,57557.0,56.55,56.5693,56.4826,56.4923,57557.0
2023-11-29 14:40:00,58.68,58.73,58.64,58.73,39130.0,56.4923,56.5404,56.4538,56.5404,39130.0
2023-11-29 14:45:00,58.73,58.79,58.71,58.78,37245.0,56.5404,56.5982,56.5211,56.5885,37245.0
2023-11-29 14:50:00,58.78,58.84,58.76,58.84,23583.0,56.5885,56.6463,56.5693,56.6463,23583.0
2023-11-29 14:55:00,58.84,58.84,58.8,58.83,55529.0,56.6463,56.6463,56.6078,56.6367,55529.0
2023-11-29 15:00:00,58.84,58.89,58.82,58.83,59312.0,56.6463,56.6944,56.627,56.6367,59312.0
2023-11-29 15:05:00,58.83,58.85,58.75,58.78,46400.0,56.6367,56.6559,56.5597,56.5885,46400.0
2023-11-29 15:10:00,58.74,58.76,58.65,58.69,33976.0,56.55,56.5693,56.4634,56.5019,33976.0
2023-11-29 15:15:00,58.68,58.69,58.58,58.62,45307.0,56.4923,56.5019,56.396,56.4345,45307.0
2023-11-29 15:20:00,58.61,58.62,58.53,58.58,68459.0,56.4249,56.4345,56.3479,56.396,68459.0
2023-11-29 15:25:00,58.58,58.58,58.49,58.51,44037.0,56.396,56.396,56.3093,56.3286,44037.0
2023-11-29 15:30:00,58.52,58.54,58.36,58.38,62104.0,56.3382,56.3575,56.1842,56.2035,62104.0
2023-11-29 15:35:00,58.38,58.41,58.27,58.28,80656.0,56.2035,56.2323,56.0976,56.1072,80656.0
2023-11-29 15:40:00,58.28,58.38,58.25,58.35,110318.0,56.1072,56.2035,56.0783,56.1746,110318.0
2023-11-29 15:45:00,58.35,58.37,58.25,58.33,111256.0,56.1746,56.1938,56.0783,56.1553,111256.0
2023-11-29 15:50:00,58.33,58.37,58.25,58.35,137503.0,56.1553,56.1938,56.0783,56.1746,137503.0
2023-11-29 15:55:00,58.35,58.37,58.15,58.17,420986.0,56.1746,56.1938,55.982,56.0013,420986.0
2023-11-30 09:30:00,58.4,58.73,58.4,58.63,58398.0,56.2227,56.5404,56.2227,56.4441,58398.0
2023-11-30 09:35:00,58.63,58.63,58.44,58.45,35831.0,56.4441,56.4441,56.2612,56.2708,35831.0
2023-11-30 09:40:00,58.44,58.59,58.39,58.58,43426.0,56.2612,56.4056,56.2131,56.396,43426.0
2023-11-30 09:45:00,58.58,58.75,58.57,58.67,56429.0,56.396,56.5597,56.3864,56.4826,56429.0
2023-11-30 09:50:00,58.69,58.86,58.64,58.86,47618.0,56.5019,56.6656,56.4538,56.6656,47618.0
2023-11-30 09:55:00,58.87,58.96,58.84,58.9,54912.0,56.6752,56.7618,56.6463,56.7041,54912.0
2023-11-30 10:00:00,58.91,58.91,58.54,58.58,39740.0,56.7137,56.7137,56.3575,56.396,39740.0
2023-11-30 10:05:00,58.58,58.83,58.58,58.79,51141.0,56.396,56.6367,56.396,56.5982,51141.0
2023-11-30 10:10:00,58.8,58.89,58.74,58.89,52709.0,56.6078,56.6944,56.55,56.6944,52709.0
2023-11-30 10:15:00,58.87,58.88,58.69,58.72,77564.0,56.6752,56.6848,56.5019,56.5308,77564.0
2023-11-30 10:20:00,58.72,58.81,58.69,58.81,69541.0,56.5308,56.6174,56.5019,56.6174,69541.0
2023-11-30 10:25:00,58.81,58.91,58.81,58.88,97355.0,56.6174,56.7137,56.6174,56.6848,97355.0
2023-11-30 10:30:00,58.89,58.95,58.86,58.88,41542.0,56.6944,56.7522,56.6656,56.6848,41542.0
2023-11-30 10:35:00,58.88,58.93,58.82,58.86,57513.0,56.6848,56.7329,56.627,56.6656,57513.0
2023-11-30 10:40:00,58.86,58.99,58.85,58.95,46493.0,56.6656,56.7907,56.6559,56.7522,46493.0
2023-11-30 10:45:00,58.95,58.95,58.83,58.88,26259.0,56.7522,56.7522,56.6367,56.6848,26259.0
2023-11-30 10:50:00,58.88,58.95,58.86,58.86,28291.0,56.6848,56.7522,56.6656,56.6656,28291.0
2023-11-30 10:55:00,58.87,59.02,58.87,59.0,64324.0,56.6752,56.8196,56.6752,56.8003,64324.0
2023-11-30 11:00:00,59.0,59.07,58.77,58.78,41667.0,56.8003,56.8677,56.5789,56.5885,41667.0
2023-11-30 11:05:00,58.78,58.88,58.69,58.7,46217.0,56.5885,56.6848,56.5019,56.5115,46217.0
2023-11-30 11:10:00,58.7,58.79,58.69,58.79,74899.0,56.5115,56.5982,56.5019,56.5982,74899.0
2023-11-30 11:15:00,58.79,58.81,58.69,58.71,31331.0,56.5982,56.6174,56.5019,56.5211,31331.0
2023-11-30 11:20:00,58.71,58.85,58.69,58.85,28853.0,56.5211,56.6559,56.5019,56.6559,28853.0
2023-11-30 11:25:00,58.85,58.89,58.8,58.82,18797.0,56.6559,56.6944,56.6078,56.627,18797.0
2023-11-30 11:30:00,58.81,58.81,58.69,58.75,29982.0,56.6174,56.6174,56.5019,56.5597,29982.0
2023-11-30 11:35:00,58.75,58.82,58.7,58.71,38146.0,56.5597,56.627,56.5115,56.5211,38146.0
2023-11-30 11:40:00,58.71,58.77,58.67,58.73,61697.0,56.5211,56.5789,56.4826,56.5404,61697.0
2023-11-30 11:45:00,58.74,58.74,58.65,58.66,34309.0,56.55,56.55,56.4634,56.473,34309.0
2023-11-30 11:50:00,58.66,58.68,58.62,58.65,21184.0,56.473,56.4923,56.4345,56.4634,21184.0
2023-11-30 11:55:00,58.65,58.67,58.58,58.59,27332.0,56.4634,56.4826,56.396,56.4056,27332.0
2023-11-30 12:00:00,58.6,58.6,58.49,58.52,57898.0,56.4152,56.4152,56.3093,56.3382,57898.0
2023-11-30 12:05:00,58.52,58.54,58.33,58.42,205320.0,56.3382,56.3575,56.1553,56.242,205320.0
2023-11-30 12:10:00,58.42,58.43,58.35,58.41,43003.0,56.242,56.2516,56.1746,56.2323,43003.0
2023-11-30 12:15:00,58.41,58.41,58.34,58.37,39554.0,56.2323,56.2323,56.1649,56.1938,39554.0
2023-11-30 12:20:00,58.37,58.39,58.32,58.39,26171.0,56.1938,56.2131,56.1457,56.2131,26171.0
2023-11-30 12:25:00,58.39,58.45,58.38,58.45,25898.0,56.2131,56.2708,56.2035,56.2708,25898.0
2023-11-30 12:30:00,58.44,58.49,58.39,58.44,26273.0,56.2612,56.3093,56.2131,56.2612,26273.0
2023-11-30 12:35:00,58.44,58.49,58.43,58.45,20255.0,56.2612,56.3093,56.2516,56.2708,20255.0
2023-11-30 12:40:00,58.45,58.52,58.44,58.52,19307.0,56.2708,56.3382,56.2612,56.3382,19307.0
2023-11-30 12:45:00,58.53,58.62,58.52,58.54,70651.0,56.3479,56.4345,56.3382,56.3575,70651.0
2023-11-30 12:50:00,58.54,58.57,58.48,58.54,24936.0,56.3575,56.3864,56.2997,56.3575,24936.0
2023-11-30 12:55:00,58.54,58.58,58.51,58.57,24765.0,56.3575,56.396,56.3286,56.3864,24765.0
2023-11-30 13:00:00,58.58,58.58,58.51,58.55,20430.0,56.396,56.396,56.3286,56.3671,20430.0
2023-11-30 13:05:00,58.55,58.57,58.46,58.48,20731.0,56.3671,56.3864,56.2805,56.2997,20731.0
2023-11-30 13:10:00,58.48,58.58,58.47,58.58,15147.0,56.2997,56.396,56.2901,56.396,15147.0
2023-11-30 13:15:00,58.58,58.63,58.57,58.6,24117.0,56.396,56.4441,56.3864,56.4152,24117.0
2023-11-30 13:20:00,58.61,58.64,58.56,58.56,12387.0,56.4249,56.4538,56.3767,56.3767,12387.0
2023-11-30 13:25:00,58.57,58.59,58.47,58.52,31719.0,56.3864,56.4056,56.2901,56.3382,31719.0
2023-11-30 13:30:00,58.52,58.52,58.42,58.48,19765.0,56.3382,56.3382,56.242,56.2997,19765.0
2023-11-30 13:35:00,58.49,58.52,58.44,58.48,24393.0,56.3093,56.3382,56.2612,56.2997,24393.0
2023-11-30 13:40:00,58.48,58.52,58.47,58.48,14555.0,56.2997,56.3382,56.2901,56.2997,14555.0
2023-11-30 13:45:00,58.48,58.52,58.47,58.5,19244.0,56.2997,56.3382,56.2901,56.319,19244.0
2023-11-30 13:50:00,58.51,58.52,58.39,58.42,31100.0,56.3286,56.3382,56.2131,56.242,31100.0
2023-11-30 13:55:00,58.42,58.5,58.38,58.5,31081.0,56.242,56.319,56.2035,56.319,31081.0
2023-11-30 14:00:00,58.51,58.51,58.47,58.49,18130.0,56.3286,56.3286,56.2901,56.3093,18130.0
2023-11-30 14:05:00,58.5,58.55,58.49,58.55,18089.0,56.319,56.3671,56.3093,56.3671,18089.0
2023-11-30 14:10:00,58.55,58.55,58.51,58.52,38466.0,56.3671,56.3671,56.3286,56.3382,38466.0
2023-11-30 14:15:00,58.52,58.56,58.37,58.52,117106.0,56.3382,56.3767,56.1938,56.3382,117106.0
2023-11-30 14:20:00,58.51,58.55,58.48,58.49,44590.0,56.3286,56.3671,56.2997,56.3093,44590.0
2023-11-30 14:25:00,58.49,58.52,58.48,58.51,32522.0,56.3093,56.3382,56.2997,56.3286,32522.0
2023-11-30 14:30:00,58.52,58.53,58.46,58.53,44427.0,56.3382,56.3479,56.2805,56.3479,44427.0
2023-11-30 14:35:00,58.53,58.54,58.52,58.52,20466.0,56.3479,56.3575,56.3382,56.3382,20466.0
2023-11-30 14:40:00,58.52,58.53,58.44,58.46,105146.0,56.3382,56.3479,56.2612,56.2805,105146.0
2023-11-30 14:45:00,58.46,58.47,58.44,58.45,24535.0,56.2805,56.2901,56.2612,56.2708,24535.0
2023-11-30 14:50:00,58.45,58.51,58.45,58.48,25385.0,56.2708,56.3286,56.2708,56.2997,25385.0
2023-11-30 14:55:00,58.48,58.52,58.47,58.52,51651.0,56.2997,56.3382,56.2901,56.3382,51651.0
2023-11-30 15:00:00,58.52,58.59,58.47,58.52,93776.0,56.3382,56.4056,56.2901,56.3382,93776.0
2023-11-30 15:05:00,58.52,58.53,58.47,58.51,44366.0,56.3382,56.3479,56.2901,56.3286,44366.0
2023-11-30 15:10:00,58.51,58.57,58.51,58.54,62171.0,56.3286,56.3864,56.3286,56.3575,62171.0
2023-11-30 15:15:00,58.54,58.57,58.5,58.57,37140.0,56.3575,56.3864,56.319,56.3864,37140.0
2023-11-30 15:20:00,58.57,58.57,58.5,58.51,43521.0,56.3864,56.3864,56.319,56.3286,43521.0
2023-11-30 15:25:00,58.51,58.52,58.48,58.48,53721.0,56.3286,56.3382,56.2997,56.2997,53721.0
2023-11-30 15:30:00,58.48,58.49,58.36,58.43,46579.0,56.2997,56.3093,56.1842,56.2516,46579.0
2023-11-30 15:35:00,58.43,58.49,58.42,58.46,96064.0,56.2516,56.3093,56.242,56.2805,96064.0
2023-11-30 15:40:00,58.46,58.55,58.45,58.52,87143.0,56.2805,56.3671,56.2708,56.3382,87143.0
2023-11-30 15:45:00,58.51,58.58,58.46,58.52,136831.0,56.3286,56.396,56.2805,56.3382,136831.0
2023-11-30 15:50:00,58.51,58.58,58.47,58.54,126254.0,56.3286,56.396,56.2901,56.3575,126254.0
2023-11-30 15:55:00,58.55,58.67,58.54,58.64,444260.0,56.3671,56.4826,56.3575,56.4538,444260.0
2023-12-01 09:30:00,58.64,59.04,58.64,59.03,93090.0,56.4538,56.8388,56.4538,56.8292,93090.0
2023-12-01 09:35:00,59.03,59.14,58.92,58.95,69187.0,56.8292,56.9351,56.7233,56.7522,69187.0
2023-12-01 09:40:00,58.95,59.02,58.91,58.97,72489.0,56.7522,56.8196,56.7137,56.7715,72489.0
2023-12-01 09:45:00,58.97,59.03,58.95,59.03,53507.0,56.7715,56.8292,56.7522,56.8292,53507.0
2023-12-01 09:50:00,59.03,59.06,58.94,59.05,53325.0,56.8292,56.8581,56.7426,56.8485,53325.0
2023-12-01 09:55:00,59.05,59.28,59.05,59.25,90485.0,56.8485,57.0699,56.8485,57.041,90485.0
2023-12-01 10:00:00,59.28,59.37,59.27,59.34,41502.0,57.0699,57.1565,57.0603,57.1277,41502.0
2023-12-01 10:05:00,59.35,59.43,59.24,59.41,37639.0,57.1373,57.2143,57.0314,57.195,37639.0
2023-12-01 10:10:00,59.41,59.41,59.18,59.24,33370.0,57.195,57.195,56.9736,57.0314,33370.0
2023-12-01 10:15:00,59.24,59.34,59.16,59.34,44976.0,57.0314,57.1277,56.9544,57.1277,44976.0
2023-12-01 10:20:00,59.34,59.42,59.3,59.4,32395.0,57.1277,57.2047,57.0892,57.1854,32395.0
2023-12-01 10:25:00,59.41,59.41,59.32,59.32,47733.0,57.195,57.195,57.1084,57.1084,47733.0
2023-12-01 10:30:00,59.33,59.33,59.16,59.18,49905.0,57.118,57.118,56.9544,56.9736,49905.0
2023-12-01 10:35:00,59.17,59.26,59.17,59.24,27957.0,56.964,57.0506,56.964,57.0314,27957.0
2023-12-01 10:40:00,59.25,59.28,59.18,59.18,45331.0,57.041,57.0699,56.9736,56.9736,45331.0
2023-12-01 10:45:00,59.18,59.21,59.14,59.19,30877.0,56.9736,57.0025,56.9351,56.9833,30877.0
2023-12-01 10:50:00,59.19,59.32,59.17,59.3,26611.0,56.9833,57.1084,56.964,57.0892,26611.0
2023-12-01 10:55:00,59.3,59.31,59.2,59.3,23853.0,57.0892,57.0988,56.9929,57.0892,23853.0
2023-12-01 11:00:00,59.3,59.3,59.13,59.25,39094.0,57.0892,57.0892,56.9255,57.041,39094.0
2023-12-01 11:05:00,59.25,59.38,59.19,59.33,45232.0,57.041,57.1662,56.9833,57.118,45232.0
2023-12-01 11:10:00,59.33,59.41,59.28,59.4,47897.0,57.118,57.195,57.0699,57.1854,47897.0
2023-12-01 11:15:00,59.4,59.43,59.29,59.3,79263.0,57.1854,57.2143,57.0795,57.0892,79263.0
2023-12-01 11:20:00,59.3,59.33,59.25,59.32,104585.0,57.0892,57.118,57.041,57.1084,104585.0
2023-12-01 11:25:00,59.32,59.33,59.26,59.32,115054.0,57.1084,57.118,57.0506,57.1084,115054.0
2023-12-01 11:30:00,59.32,59.39,59.21,59.34,59566.0,57.1084,57.1758,57.0025,57.1277,59566.0
2023-12-01 11:35:00,59.34,59.42,59.32,59.38,49218.0,57.1277,57.2047,57.1084,57.1662,49218.0
2023-12-01 11:40:00,59.39,59.52,59.36,59.5,36390.0,57.1758,57.3009,57.1469,57.2817,36390.0
2023-12-01 11:45:00,59.51,59.51,59.36,59.5,34032.0,57.2913,57.2913,57.1469,57.2817,34032.0
2023-12-01 11:50:00,59.5,59.63,59.48,59.54,152277.0,57.2817,57.4068,57.2624,57.3202,152277.0
2023-12-01 11:55:00,59.55,59.63,59.38,59.39,81078.0,57.3298,57.4068,57.1662,57.1758,81078.0
2023-12-01 12:00:00,59.39,59.45,59.29,59.3,46629.0,57.1758,57.2336,57.0795,57.0892,46629.0
2023-12-01 12:05:00,59.3,59.43,59.28,59.34,27454.0,57.0892,57.2143,57.0699,57.1277,27454.0
2023-12-01 12:10:00,59.34,59.42,59.33,59.4,24857.0,57.1277,57.2047,57.118,57.1854,24857.0
2023-12-01 12:15:00,59.4,59.4,59.15,59.23,36009.0,57.1854,57.1854,56.9447,57.0218,36009.0
2023-12-01 12:20:00,59.24,59.28,59.16,59.28,21407.0,57.0314,57.0699,56.9544,57.0699,21407.0
2023-12-01 12:25:00,59.28,59.29,59.22,59.23,26997.0,57.0699,57.0795,57.0121,57.0218,26997.0
2023-12-01 12:30:00,59.23,59.27,59.17,59.19,21945.0,57.0218,57.0603,56.964,56.9833,21945.0
2023-12-01 12:35:00,59.18,59.24,59.11,59.11,53849.0,56.9736,57.0314,56.9062,56.9062,53849.0
2023-12-01 12:40:00,59.11,59.19,59.08,59.11,69625.0,56.9062,56.9833,56.8774,56.9062,69625.0
2023-12-01 12:45:00,59.11,59.24,59.09,59.22,29353.0,56.9062,57.0314,56.887,57.0121,29353.0
2023-12-01 12:50:00,59.22,59.27,59.21,59.23,54700.0,57.0121,57.0603,57.0025,57.0218,54700.0
2023-12-01 12:55:00,59.25,59.31,59.23,59.31,19640.0,57.041,57.0988,57.0218,57.0988,19640.0
2023-12-01 13:00:00,59.31,59.32,59.22,59.23,23932.0,57.0988,57.1084,57.0121,57.0218,23932.0
2023-12-01 13:05:00,59.23,59.24,59.16,59.18,24243.0,57.0218,57.0314,56.9544,56.9736,24243.0
2023-12-01 13:10:00,59.19,59.24,59.17,59.19,26608.0,56.9833,57.0314,56.964,56.9833,26608.0
2023-12-01 13:15:00,59.19,59.35,59.18,59.33,31202.0,56.9833,57.1373,56.9736,57.118,31202.0
2023-12-01 13:20:00,59.33,59.36,59.29,59.3,22773.0,57.118,57.1469,57.0795,57.0892,22773.0
2023-12-01 13:25:00,59.31,59.31,59.14,59.15,29419.0,57.0988,57.0988,56.9351,56.9447,29419.0
2023-12-01 13:30:00,59.15,59.29,59.11,59.29,24284.0,56.9447,57.0795,56.9062,57.0795,24284.0
2023-12-01 13:35:00,59.3,59.3,59.25,59.3,29567.0,57.0892,57.0892,57.041,57.0892,29567.0
2023-12-01 13:40:00,59.3,59.34,59.24,59.34,36779.0,57.0892,57.1277,57.0314,57.1277,36779.0
2023-12-01 13:45:00,59.34,59.35,59.21,59.22,23742.0,57.1277,57.1373,57.0025,57.0121,23742.0
2023-12-01 13:50:00,59.23,59.29,59.2,59.27,16865.0,57.0218,57.0795,56.9929,57.0603,16865.0
2023-12-01 13:55:00,59.27,59.35,59.24,59.24,46423.0,57.0603,57.1373,57.0314,57.0314,46423.0
2023-12-01 14:00:00,59.25,59.41,59.22,59.34,67173.0,57.041,57.195,57.0121,57.1277,67173.0
2023-12-01 14:05:00,59.34,59.37,59.27,59.35,56354.0,57.1277,57.1565,57.0603,57.1373,56354.0
2023-12-01 14:10:00,59.35,59.4,59.29,59.38,27644.0,57.1373,57.1854,57.0795,57.1662,27644.0
2023-12-01 14:15:00,59.38,59.42,59.35,59.4,45809.0,57.1662,57.2047,57.1373,57.1854,45809.0
2023-12-01 14:20:00,59.4,59.45,59.37,59.43,70628.0,57.1854,57.2336,57.1565,57.2143,70628.0
2023-12-01 14:25:00,59.44,59.45,59.36,59.42,43356.0,57.2239,57.2336,57.1469,57.2047,43356.0
2023-12-01 14:30:00,59.42,59.44,59.38,59.44,42955.0,57.2047,57.2239,57.1662,57.2239,42955.0
2023-12-01 14:35:00,59.44,59.45,59.41,59.44,37721.0,57.2239,57.2336,57.195,57.2239,37721.0
2023-12-01 14:40:00,59.44,59.44,59.36,59.4,47486.0,57.2239,57.2239,57.1469,57.1854,47486.0
2023-12-01 14:45:00,59.4,59.45,59.4,59.42,33705.0,57.1854,57.2336,57.1854,57.2047,33705.0
2023-12-01 14:50:00,59.42,59.48,59.42,59.48,61468.0,57.2047,57.2624,57.2047,57.2624,61468.0
2023-12-01 14:55:00,59.48,59.49,59.44,59.47,28432.0,57.2624,57.2721,57.2239,57.2528,28432.0
2023-12-01 15:00:00,59.48,59.52,59.45,59.46,37570.0,57.2624,57.3009,57.2336,57.2432,37570.0
2023-12-01 15:05:00,59.46,59.46,59.34,59.42,54731.0,57.2432,57.2432,57.1277,57.2047,54731.0
2023-12-01 15:10:00,59.42,59.54,59.4,59.52,78093.0,57.2047,57.3202,57.1854,57.3009,78093.0
2023-12-01 15:15:00,59.52,59.53,59.42,59.47,66517.0,57.3009,57.3106,57.2047,57.2528,66517.0
2023-12-01 15:20:00,59.48,59.5,59.44,59.49,41108.0,57.2624,57.2817,57.2239,57.2721,41108.0
2023-12-01 15:25:00,59.5,59.62,59.49,59.61,43846.0,57.2817,57.3972,57.2721,57.3876,43846.0
2023-12-01 15:30:00,59.62,59.69,59.61,59.63,60270.0,57.3972,57.4646,57.3876,57.4068,60270.0
2023-12-01 15:35:00,59.63,59.66,59.59,59.61,68061.0,57.4068,57.4357,57.3683,57.3876,68061.0
2023-12-01 15:40:00,59.61,59.77,59.6,59.73,127489.0,57.3876,57.5416,57.378,57.5031,127489.0
2023-12-01 15:45:00,59.73,59.84,59.71,59.84,111427.0,57.5031,57.609,57.4839,57.609,111427.0
2023-12-01 15:50:00,59.84,59.95,59.74,59.87,254834.0,57.609,57.7149,57.5127,57.6379,254834.0
2023-12-01 15:55:00,59.88,59.9,59.73,59.9,515875.0,57.6475,57.6668,57.5031,57.6668,515875.0
2023-12-04 09:30:00,59.49,59.94,59.49,59.88,57205.0,57.2721,57.7053,57.2721,57.6475,57205.0
2023-12-04 09:35:00,59.88,60.26,59.88,60.05,56550.0,57.6475,58.0134,57.6475,57.8112,56550.0
2023-12-04 09:40:00,60.05,60.19,60.03,60.18,72367.0,57.8112,57.946,57.7919,57.9363,72367.0
2023-12-04 09:45:00,60.19,60.28,60.1,60.18,111606.0,57.946,58.0326,57.8593,57.9363,111606.0
2023-12-04 09:50:00,60.18,60.29,59.98,59.99,81076.0,57.9363,58.0422,57.7438,57.7534,81076.0
2023-12-04 09:55:00,59.99,60.01,59.83,60.0,38515.0,57.7534,57.7727,57.5994,57.7631,38515.0
2023-12-04 10:00:00,60.0,60.03,59.81,59.83,53823.0,57.7631,57.7919,57.5801,57.5994,53823.0
2023-12-04 10:05:00,59.83,60.02,59.8,59.93,70988.0,57.5994,57.7823,57.5705,57.6957,70988.0
2023-12-04 10:10:00,59.92,60.04,59.88,60.04,29726.0,57.686,57.8016,57.6475,57.8016,29726.0
2023-12-04 10:15:00,60.03,60.19,60.01,60.03,95053.0,57.7919,57.946,57.7727,57.7919,95053.0
2023-12-04 10:20:00,60.05,60.05,59.87,59.97,30958.0,57.8112,57.8112,57.6379,57.7342,30958.0
2023-12-04 10:25:00,59.99,60.02,59.9,59.98,30021.0,57.7534,57.7823,57.6668,57.7438,30021.0
2023-12-04 10:30:00,59.98,60.03,59.92,59.95,42147.0,57.7438,57.7919,57.686,57.7149,42147.0
2023-12-04 10:35:00,59.95,60.1,59.94,60.09,31961.0,57.7149,57.8593,57.7053,57.8497,31961.0
2023-12-04 10:40:00,60.1,60.1,59.94,59.95,50458.0,57.8593,57.8593,57.7053,57.7149,50458.0
2023-12-04 10:45:00,59.96,60.0,59.95,60.0,32484.0,57.7245,57.7631,57.7149,57.7631,32484.0
2023-12-04 10:50:00,59.99,60.0,59.94,59.96,27147.0,57.7534,57.7631,57.7053,57.7245,27147.0
2023-12-04 10:55:00,59.96,59.99,59.86,59.9,145355.0,57.7245,57.7534,57.6283,57.6668,145355.0
2023-12-04 11:00:00,59.89,59.89,59.8,59.82,23839.0,57.6572,57.6572,57.5705,57.5898,23839.0
2023-12-04 11:05:00,59.81,59.84,59.78,59.84,15160.0,57.5801,57.609,57.5513,57.609,15160.0
2023-12-04 11:10:00,59.83,59.83,59.74,59.81,31252.0,57.5994,57.5994,57.5127,57.5801,31252.0
2023-12-04 11:15:00,59.83,59.96,59.82,59.96,26529.0,57.5994,57.7245,57.5898,57.7245,26529.0
2023-12-04 11:20:00,59.97,60.0,59.93,59.96,21157.0,57.7342,57.7631,57.6957,57.7245,21157.0
2023-12-04 11:25:00,59.95,59.99,59.91,59.98,27091.0,57.7149,57.7534,57.6764,57.7438,27091.0
2023-12-04 11:30:00,59.97,59.97,59.8,59.81,45792.0,57.7342,57.7342,57.5705,57.5801,45792.0
2023-12-04 11:35:00,59.79,59.86,59.74,59.76,30854.0,57.5609,57.6283,57.5127,57.532,30854.0
2023-12-04 11:40:00,59.79,59.93,59.78,59.92,20024.0,57.5609,57.6957,57.5513,57.686,20024.0
2023-12-04 11:45:00,59.93,60.0,59.92,59.95,16883.0,57.6957,57.7631,57.686,57.7149,16883.0
2023-12-04 11:50:00,59.96,60.01,59.93,59.94,22515.0,57.7245,57.7727,57.6957,57.7053,22515.0
2023-12-04 11:55:00,59.93,59.96,59.88,59.9,25075.0,57.6957,57.7245,57.6475,57.6668,25075.0
2023-12-04 12:00:00,59.92,59.92,59.77,59.77,32841.0,57.686,57.686,57.5416,57.5416,32841.0
2023-12-04 12:05:00,59.78,59.87,59.76,59.87,32922.0,57.5513,57.6379,57.532,57.6379,32922.0
2023-12-04 12:10:00,59.87,59.88,59.8,59.87,18649.0,57.6379,57.6475,57.5705,57.6379,18649.0
2023-12-04 12:15:00,59.88,59.93,59.86,59.88,16457.0,57.6475,57.6957,57.6283,57.6475,16457.0
2023-12-04 12:20:00,59.89,59.92,59.85,59.9,18259.0,57.6572,57.686,57.6186,57.6668,18259.0
2023-12-04 12:25:00,59.9,60.02,59.9,60.01,23155.0,57.6668,57.7823,57.6668,57.7727,23155.0
2023-12-04 12:30:00,60.0,60.0,59.97,59.98,61336.0,57.7631,57.7631,57.7342,57.7438,61336.0
2023-12-04 12:35:00,59.98,59.98,59.93,59.97,18966.0,57.7438,57.7438,57.6957,57.7342,18966.0
2023-12-04 12:40:00,59.97,60.0,59.95,60.0,27971.0,57.7342,57.7631,57.7149,57.7631,27971.0
2023-12-04 12:45:00,60.0,60.01,59.97,59.98,45768.0,57.7631,57.7727,57.7342,57.7438,45768.0
2023-12-04 12:50:00,59.98,60.0,59.82,59.82,62658.0,57.7438,57.7631,57.5898,57.5898,62658.0
2023-12-04 12:55:00,59.82,59.87,59.81,59.85,23542.0,57.5898,57.6379,57.5801,57.6186,23542.0
2023-12-04 13:00:00,59.85,59.85,59.66,59.66,41878.0,57.6186,57.6186,57.4357,57.4357,41878.0
2023-12-04 13:05:00,59.66,59.74,59.65,59.73,34614.0,57.4357,57.5127,57.4261,57.5031,34614.0
2023-12-04 13:10:00,59.74,59.74,59.67,59.69,24253.0,57.5127,57.5127,57.4454,57.4646,24253.0
2023-12-04 13:15:00,59.69,59.73,59.68,59.72,28179.0,57.4646,57.5031,57.455,57.4935,28179.0
2023-12-04 13:20:00,59.72,59.73,59.62,59.62,23161.0,57.4935,57.5031,57.3972,57.3972,23161.0
2023-12-04 13:25:00,59.63,59.63,59.52,59.59,58133.0,57.4068,57.4068,57.3009,57.3683,58133.0
2023-12-04 13:30:00,59.58,59.64,59.53,59.62,24150.0,57.3587,57.4165,57.3106,57.3972,24150.0
2023-12-04 13:35:00,59.62,59.64,59.58,59.59,17448.0,57.3972,57.4165,57.3587,57.3683,17448.0
2023-12-04 13:40:00,59.6,59.64,59.6,59.62,18078.0,57.378,57.4165,57.378,57.3972,18078.0
2023-12-04 13:45:00,59.63,59.66,59.58,59.63,21397.0,57.4068,57.4357,57.3587,57.4068,21397.0
2023-12-04 13:50:00,59.63,59.67,59.61,59.64,17140.0,57.4068,57.4454,57.3876,57.4165,17140.0
2023-12-04 13:55:00,59.63,59.64,59.52,59.52,16938.0,57.4068,57.4165,57.3009,57.3009,16938.0
2023-12-04 14:00:00,59.52,59.68,59.52,59.58,93293.0,57.3009,57.455,57.3009,57.3587,93293.0
2023-12-04 14:05:00,59.59,59.66,59.56,59.63,28286.0,57.3683,57.4357,57.3395,57.4068,28286.0
2023-12-04 14:10:00,59.63,59.73,59.62,59.72,16501.0,57.4068,57.5031,57.3972,57.4935,16501.0
2023-12-04 14:15:00,59.72,59.72,59.64,59.69,18669.0,57.4935,57.4935,57.4165,57.4646,18669.0
2023-12-04 14:20:00,59.69,59.71,59.61,59.66,43747.0,57.4646,57.4839,57.3876,57.4357,43747.0
2023-12-04 14:25:00,59.65,59.66,59.59,59.62,20497.0,57.4261,57.4357,57.3683,57.3972,20497.0
2023-12-04 14:30:00,59.62,59.71,59.61,59.71,45663.0,57.3972,57.4839,57.3876,57.4839,45663.0
2023-12-04 14:35:00,59.71,59.77,59.69,59.75,16541.0,57.4839,57.5416,57.4646,57.5224,16541.0
2023-12-04 14:40:00,59.76,59.79,59.72,59.77,34512.0,57.532,57.5609,57.4935,57.5416,34512.0
2023-12-04 14:45:00,59.77,59.79,59.72,59.73,22087.0,57.5416,57.5609,57.4935,57.5031,22087.0
2023-12-04 14:50:00,59.73,59.73,59.7,59.71,57188.0,57.5031,57.5031,57.4742,57.4839,57188.0
2023-12-04 14:55:00,59.71,59.74,59.69,59.72,22846.0,57.4839,57.5127,57.4646,57.4935,22846.0
2023-12-04 15:00:00,59.73,59.82,59.72,59.8,48790.0,57.5031,57.5898,57.4935,57.5705,48790.0
2023-12-04 15:05:00,59.8,59.84,59.77,59.82,32199.0,57.5705,57.609,57.5416,57.5898,32199.0
2023-12-04 15:10:00,59.83,59.88,59.81,59.88,24007.0,57.5994,57.6475,57.5801,57.6475,24007.0
2023-12-04 15:15:00,59.88,59.88,59.82,59.87,18311.0,57.6475,57.6475,57.5898,57.6379,18311.0
2023-12-04 15:20:00,59.87,59.89,59.84,59.84,31433.0,57.6379,57.6572,57.609,57.609,31433.0
2023-12-04 15:25:00,59.84,59.85,59.71,59.74,38064.0,57.609,57.6186,57.4839,57.5127,38064.0
2023-12-04 15:30:00,59.75,59.76,59.65,59.69,35966.0,57.5224,57.532,57.4261,57.4646,35966.0
2023-12-04 15:35:00,59.67,59.71,59.66,59.71,26735.0,57.4454,57.4839,57.4357,57.4839,26735.0
2023-12-04 15:40:00,59.71,59.78,59.68,59.76,32874.0,57.4839,57.5513,57.455,57.532,32874.0
2023-12-04 15:45:00,59.76,59.84,59.74,59.83,48888.0,57.532,57.609,57.5127,57.5994,48888.0
2023-12-04 15:50:00,59.82,59.86,59.8,59.83,116622.0,57.5898,57.6283,57.5705,57.5994,116622.0
2023-12-04 15:55:00,59.83,59.94,59.83,59.93,222014.0,57.5994,57.7053,57.5994,57.6957,222014.0
2023-12-05 09:30:00,59.7,60.04,59.7,59.94,154944.0,57.4742,57.8016,57.4742,57.7053,154944.0
2023-12-05 09:35:00,59.98,60.0,59.66,59.76,18431.0,57.7438,57.7631,57.4357,57.532,18431.0
2023-12-05 09:40:00,59.75,59.75,59.42,59.51,17772.0,57.5224,57.5224,57.2047,57.2913,17772.0
2023-12-05 09:45:00,59.5,59.68,59.48,59.57,48466.0,57.2817,57.455,57.2624,57.3491,48466.0
2023-12-05 09:50:00,59.59,59.73,59.5,59.73,18512.0,57.3683,57.5031,57.2817,57.5031,18512.0
2023-12-05 09:55:00,59.75,59.82,59.74,59.76,19333.0,57.5224,57.5898,57.5127,57.532,19333.0
2023-12-05 10:00:00,59.8,60.01,59.8,59.94,36991.0,57.5705,57.7727,57.5705,57.7053,36991.0
2023-12-05 10:05:00,59.94,59.94,59.79,59.8,39216.0,57.7053,57.7053,57.5609,57.5705,39216.0
2023-12-05 10:10:00,59.8,59.87,59.79,59.8,22493.0,57.5705,57.6379,57.5609,57.5705,22493.0
2023-12-05 10:15:00,59.8,59.88,59.71,59.88,57160.0,57.5705,57.6475,57.4839,57.6475,57160.0
2023-12-05 10:20:00,59.88,60.0,59.87,59.94,30344.0,57.6475,57.7631,57.6379,57.7053,30344.0
2023-12-05 10:25:00,59.94,59.99,59.86,59.99,26596.0,57.7053,57.7534,57.6283,57.7534,26596.0
2023-12-05 10:30:00,59.98,60.01,59.9,59.91,42784.0,57.7438,57.7727,57.6668,57.6764,42784.0
2023-12-05 10:35:00,59.91,59.97,59.87,59.93,32265.0,57.6764,57.7342,57.6379,57.6957,32265.0
2023-12-05 10:40:00,59.93,59.98,59.85,59.97,37996.0,57.6957,57.7438,57.6186,57.7342,37996.0
2023-12-05 10:45:00,59.97,60.0,59.93,59.98,28379.0,57.7342,57.7631,57.6957,57.7438,28379.0
2023-12-05 10:50:00,59.98,59.98,59.9,59.91,21223.0,57.7438,57.7438,57.6668,57.6764,21223.0
2023-12-05 10:55:00,59.9,59.93,59.87,59.93,19114.0,57.6668,57.6957,57.6379,57.6957,19114.0
2023-12-05 11:00:00,59.95,60.0,59.93,59.97,20903.0,57.7149,57.7631,57.6957,57.7342,20903.0
2023-12-05 11:05:00,59.98,59.98,59.93,59.96,21227.0,57.7438,57.7438,57.6957,57.7245,21227.0
2023-12-05 11:10:00,59.96,59.97,59.89,59.92,18495.0,57.7245,57.7342,57.6572,57.686,18495.0
2023-12-05 11:15:00,59.92,59.97,59.87,59.89,18934.0,57.686,57.7342,57.6379,57.6572,18934.0
2023-12-05 11:20:00,59.89,59.96,59.87,59.94,13217.0,57.6572,57.7245,57.6379,57.7053,13217.0
2023-12-05 11:25:00,59.93,60.0,59.93,59.99,20879.0,57.6957,57.7631,57.6957,57.7534,20879.0
2023-12-05 11:30:00,59.99,60.0,59.94,59.95,23654.0,57.7534,57.7631,57.7053,57.7149,23654.0
2023-12-05 11:35:00,59.95,60.0,59.95,59.98,16100.0,57.7149,57.7631,57.7149,57.7438,16100.0
2023-12-05 11:40:00,59.98,59.99,59.94,59.97,11513.0,57.7438,57.7534,57.7053,57.7342,11513.0
2023-12-05 11:45:00,59.97,59.98,59.94,59.96,12864.0,57.7342,57.7438,57.7053,57.7245,12864.0
2023-12-05 11:50:00,59.96,59.96,59.81,59.81,23325.0,57.7245,57.7245,57.5801,57.5801,23325.0
2023-12-05 11:55:00,59.83,59.86,59.79,59.86,15768.0,57.5994,57.6283,57.5609,57.6283,15768.0
2023-12-05 12:00:00,59.86,59.87,59.78,59.8,11475.0,57.6283,57.6379,57.5513,57.5705,11475.0
2023-12-05 12:05:00,59.81,59.84,59.78,59.83,12126.0,57.5801,57.609,57.5513,57.5994,12126.0
2023-12-05 12:10:00,59.82,59.86,59.74,59.77,15195.0,57.5898,57.6283,57.5127,57.5416,15195.0
2023-12-05 12:15:00,59.77,59.78,59.7,59.71,14288.0,57.5416,57.5513,57.4742,57.4839,14288.0
2023-12-05 12:20:00,59.7,59.79,59.58,59.58,16664.0,57.4742,57.5609,57.3587,57.3587,16664.0
2023-12-05 12:25:00,59.59,59.66,59.59,59.62,11283.0,57.3683,57.4357,57.3683,57.3972,11283.0
2023-12-05 12:30:00,59.63,59.64,59.54,59.59,13434.0,57.4068,57.4165,57.3202,57.3683,13434.0
2023-12-05 12:35:00,59.59,59.63,59.51,59.51,13720.0,57.3683,57.4068,57.2913,57.2913,13720.0
2023-12-05 12:40:00,59.52,59.53,59.39,59.41,12726.0,57.3009,57.3106,57.1758,57.195,12726.0
2023-12-05 12:45:00,59.42,59.5,59.36,59.5,12086.0,57.2047,57.2817,57.1469,57.2817,12086.0
2023-12-05 12:50:00,59.5,59.51,59.43,59.49,25080.0,57.2817,57.2913,57.2143,57.2721,25080.0
2023-12-05 12:55:00,59.5,59.52,59.48,59.5,18838.0,57.2817,57.3009,57.2624,57.2817,18838.0
2023-12-05 13:00:00,59.5,59.5,59.43,59.44,21763.0,57.2817,57.2817,57.2143,57.2239,21763.0
2023-12-05 13:05:00,59.43,59.45,59.39,59.41,10319.0,57.2143,57.2336,57.1758,57.195,10319.0
2023-12-05 13:10:00,59.42,59.5,59.4,59.47,11921.0,57.2047,57.2817,57.1854,57.2528,11921.0
2023-12-05 13:15:00,59.47,59.53,59.46,59.51,9588.0,57.2528,57.3106,57.2432,57.2913,9588.0
2023-12-05 13:20:00,59.51,59.51,59.44,59.49,11750.0,57.2913,57.2913,57.2239,57.2721,11750.0
2023-12-05 13:25:00,59.49,59.51,59.4,59.43,44360.0,57.2721,57.2913,57.1854,57.2143,44360.0
2023-12-05 13:30:00,59.43,59.52,59.41,59.5,26213.0,57.2143,57.3009,57.195,57.2817,26213.0
2023-12-05 13:35:00,59.51,59.53,59.45,59.5,13686.0,57.2913,57.3106,57.2336,57.2817,13686.0
2023-12-05 13:40:00,59.5,59.6,59.45,59.6,20637.0,57.2817,57.378,57.2336,57.378,20637.0
2023-12-05 13:45:00,59.6,59.63,59.56,59.57,13701.0,57.378,57.4068,57.3395,57.3491,13701.0
2023-12-05 13:50:00,59.56,59.59,59.56,59.57,9322.0,57.3395,57.3683,57.3395,57.3491,9322.0
2023-12-05 13:55:00,59.58,59.62,59.55,59.62,13894.0,57.3587,57.3972,57.3298,57.3972,13894.0
2023-12-05 14:00:00,59.62,59.64,59.57,59.58,9525.0,57.3972,57.4165,57.3491,57.3587,9525.0
2023-12-05 14:05:00,59.58,59.62,59.57,59.59,16278.0,57.3587,57.3972,57.3491,57.3683,16278.0
2023-12-05 14:10:00,59.6,59.64,59.57,59.58,16984.0,57.378,57.4165,57.3491,57.3587,16984.0
2023-12-05 14:15:00,59.58,59.64,59.58,59.64,12426.0,57.3587,57.4165,57.3587,57.4165,12426.0
2023-12-05 14:20:00,59.65,59.65,59.61,59.65,11868.0,57.4261,57.4261,57.3876,57.4261,11868.0
2023-12-05 14:25:00,59.64,59.67,59.62,59.65,17568.0,57.4165,57.4454,57.3972,57.4261,17568.0
2023-12-05 14:30:00,59.66,59.67,59.63,59.65,13196.0,57.4357,57.4454,57.4068,57.4261,13196.0
2023-12-05 14:35:00,59.65,59.68,59.62,59.64,11689.0,57.4261,57.455,57.3972,57.4165,11689.0
2023-12-05 14:40:00,59.65,59.66,59.62,59.62,22586.0,57.4261,57.4357,57.3972,57.3972,22586.0
2023-12-05 14:45:00,59.62,59.63,59.59,59.59,9310.0,57.3972,57.4068,57.3683,57.3683,9310.0
2023-12-05 14:50:00,59.59,59.67,59.57,59.65,18507.0,57.3683,57.4454,57.3491,57.4261,18507.0
2023-12-05 14:55:00,59.65,59.68,59.61,59.62,39081.0,57.4261,57.455,57.3876,57.3972,39081.0
2023-12-05 15:00:00,59.61,59.63,59.57,59.57,19308.0,57.3876,57.4068,57.3491,57.3491,19308.0
2023-12-05 15:05:00,59.58,59.63,59.55,59.62,23811.0,57.3587,57.4068,57.3298,57.3972,23811.0
2023-12-05 15:10:00,59.61,59.68,59.61,59.66,24731.0,57.3876,57.455,57.3876,57.4357,24731.0
2023-12-05 15:15:00,59.67,59.75,59.66,59.7,23498.0,57.4454,57.5224,57.4357,57.4742,23498.0
2023-12-05 15:20:00,59.7,59.71,59.6,59.66,50242.0,57.4742,57.4839,57.378,57.4357,50242.0
2023-12-05 15:25:00,59.66,59.72,59.66,59.69,18014.0,57.4357,57.4935,57.4357,57.4646,18014.0
2023-12-05 15:30:00,59.69,59.74,59.66,59.68,38972.0,57.4646,57.5127,57.4357,57.455,38972.0
2023-12-05 15:35:00,59.69,59.69,59.59,59.64,28073.0,57.4646,57.4646,57.3683,57.4165,28073.0
2023-12-05 15:40:00,59.63,59.68,59.57,59.6,37449.0,57.4068,57.455,57.3491,57.378,37449.0
2023-12-05 15:45:00,59.61,59.67,59.57,59.65,49633.0,57.3876,57.4454,57.3491,57.4261,49633.0
2023-12-05 15:50:00,59.64,59.66,59.58,59.6,49632.0,57.4165,57.4357,57.3587,57.378,49632.0
2023-12-05 15:55:00,59.6,59.65,59.58,59.62,186853.0,57.378,57.4261,57.3587,57.3972,186853.0
2023-12-06 09:30:00,59.98,60.32,59.98,60.01,71690.0,57.7438,58.0711,57.7438,57.7727,71690.0
2023-12-06 09:35:00,59.98,60.0,59.63,59.91,11582.0,57.7438,57.7631,57.4068,57.6764,11582.0
2023-12-06 09:40:00,59.92,59.99,59.85,59.89,9210.0,57.686,57.7534,57.6186,57.6572,9210.0
2023-12-06 09:45:00,59.91,60.01,59.91,59.95,10196.0,57.6764,57.7727,57.6764,57.7149,10196.0
2023-12-06 09:50:00,59.91,59.98,59.79,59.86,24482.0,57.6764,57.7438,57.5609,57.6283,24482.0
2023-12-06 09:55:00,59.87,59.92,59.83,59.87,45848.0,57.6379,57.686,57.5994,57.6379,45848.0
2023-12-06 10:00:00,59.88,60.01,59.87,59.99,27132.0,57.6475,57.7727,57.6379,57.7534,27132.0
2023-12-06 10:05:00,59.98,59.99,59.84,59.91,11989.0,57.7438,57.7534,57.609,57.6764,11989.0
2023-12-06 10:10:00,59.92,59.94,59.85,59.87,11975.0,57.686,57.7053,57.6186,57.6379,11975.0
2023-12-06 10:15:00,59.88,59.94,59.88,59.9,30425.0,57.6475,57.7053,57.6475,57.6668,30425.0
2023-12-06 10:20:00,59.89,59.9,59.76,59.81,46273.0,57.6572,57.6668,57.532,57.5801,46273.0
2023-12-06 10:25:00,59.81,59.92,59.81,59.9,28437.0,57.5801,57.686,57.5801,57.6668,28437.0
2023-12-06 10:30:00,59.91,60.02,59.9,60.0,84084.0,57.6764,57.7823,57.6668,57.7631,84084.0
2023-12-06 10:35:00,60.0,60.17,60.0,60.15,24691.0,57.7631,57.9267,57.7631,57.9075,24691.0
2023-12-06 10:40:00,60.14,60.15,60.05,60.09,38772.0,57.8978,57.9075,57.8112,57.8497,38772.0
2023-12-06 10:45:00,60.09,60.2,60.08,60.19,71037.0,57.8497,57.9556,57.8401,57.946,71037.0
2023-12-06 10:50:00,60.19,60.24,60.16,60.18,36144.0,57.946,57.9941,57.9171,57.9363,36144.0
2023-12-06 10:55:00,60.18,60.33,60.18,60.3,62841.0,57.9363,58.0807,57.9363,58.0519,62841.0
2023-12-06 11:00:00,60.31,60.38,60.24,60.38,67503.0,58.0615,58.1289,57.9941,58.1289,67503.0
2023-12-06 11:05:00,60.37,60.51,60.36,60.49,27743.0,58.1193,58.254,58.1096,58.2348,27743.0
2023-12-06 11:10:00,60.5,60.54,60.06,60.14,246074.0,58.2444,58.2829,57.8208,57.8978,246074.0
2023-12-06 11:15:00,60.14,60.56,60.14,60.42,107994.0,57.8978,58.3022,57.8978,58.1674,107994.0
2023-12-06 11:20:00,60.43,60.5,60.39,60.45,43747.0,58.177,58.2444,58.1385,58.1963,43747.0
2023-12-06 11:25:00,60.45,60.56,60.41,60.46,48329.0,58.1963,58.3022,58.1578,58.2059,48329.0
2023-12-06 11:30:00,60.47,60.47,60.3,60.35,34434.0,58.2155,58.2155,58.0519,58.1,34434.0
2023-12-06 11:35:00,60.35,60.41,60.34,60.38,14469.0,58.1,58.1578,58.0904,58.1289,14469.0
2023-12-06 11:40:00,60.38,60.4,60.23,60.25,22592.0,58.1289,58.1481,57.9845,58.0037,22592.0
2023-12-06 11:45:00,60.25,60.31,60.19,60.19,26225.0,58.0037,58.0615,57.946,57.946,26225.0
2023-12-06 11:50:00,60.19,60.4,60.18,60.39,23138.0,57.946,58.1481,57.9363,58.1385,23138.0
2023-12-06 11:55:00,60.39,60.4,60.33,60.39,27801.0,58.1385,58.1481,58.0807,58.1385,27801.0
2023-12-06 12:00:00,60.39,60.41,60.36,60.38,19424.0,58.1385,58.1578,58.1096,58.1289,19424.0
2023-12-06 12:05:00,60.37,60.45,60.33,60.36,28911.0,58.1193,58.1963,58.0807,58.1096,28911.0
2023-12-06 12:10:00,60.37,60.44,60.28,60.29,40904.0,58.1193,58.1866,58.0326,58.0422,40904.0
2023-12-06 12:15:00,60.29,60.31,60.22,60.26,24175.0,58.0422,58.0615,57.9749,58.0134,24175.0
2023-12-06 12:20:00,60.27,60.31,60.17,60.22,48007.0,58.023,58.0615,57.9267,57.9749,48007.0
2023-12-06 12:25:00,60.21,60.26,60.19,60.26,29256.0,57.9652,58.0134,57.946,58.0134,29256.0
2023-12-06 12:30:00,60.26,60.27,60.16,60.18,21268.0,58.0134,58.023,57.9171,57.9363,21268.0
2023-12-06 12:35:00,60.17,60.19,60.11,60.17,54482.0,57.9267,57.946,57.869,57.9267,54482.0
2023-12-06 12:40:00,60.18,60.29,60.08,60.1,82506.0,57.9363,58.0422,57.8401,57.8593,82506.0
2023-12-06 12:45:00,60.11,60.22,60.11,60.21,33672.0,57.869,57.9749,57.869,57.9652,33672.0
2023-12-06 12:50:00,60.22,60.25,60.13,60.13,33426.0,57.9749,58.0037,57.8882,57.8882,33426.0
2023-12-06 12:55:00,60.14,60.14,60.05,60.07,27193.0,57.8978,57.8978,57.8112,57.8304,27193.0
2023-12-06 13:00:00,60.06,60.12,60.06,60.1,31753.0,57.8208,57.8786,57.8208,57.8593,31753.0
2023-12-06 13:05:00,60.09,60.09,60.04,60.07,22156.0,57.8497,57.8497,57.8016,57.8304,22156.0
2023-12-06 13:10:00,60.06,60.14,60.0,60.02,34600.0,57.8208,57.8978,57.7631,57.7823,34600.0
2023-12-06 13:15:00,60.02,60.02,59.93,59.96,26523.0,57.7823,57.7823,57.6957,57.7245,26523.0
2023-12-06 13:20:00,59.96,59.96,59.88,59.91,37707.0,57.7245,57.7245,57.6475,57.6764,37707.0
2023-12-06 13:25:00,59.91,59.97,59.89,59.95,54725.0,57.6764,57.7342,57.6572,57.7149,54725.0
2023-12-06 13:30:00,59.95,60.01,59.91,59.97,59342.0,57.7149,57.7727,57.6764,57.7342,59342.0
2023-12-06 13:35:00,59.97,60.0,59.95,59.97,26789.0,57.7342,57.7631,57.7149,57.7342,26789.0
2023-12-06 13:40:00,59.98,59.99,59.87,59.88,46191.0,57.7438,57.7534,57.6379,57.6475,46191.0
2023-12-06 13:45:00,59.88,59.88,59.79,59.8,28961.0,57.6475,57.6475,57.5609,57.5705,28961.0
2023-12-06 13:50:00,59.82,59.83,59.68,59.73,39490.0,57.5898,57.5994,57.455,57.5031,39490.0
2023-12-06 13:55:00,59.73,59.8,59.68,59.68,40446.0,57.5031,57.5705,57.455,57.455,40446.0
2023-12-06 14:00:00,59.68,59.69,59.54,59.57,249685.0,57.455,57.4646,57.3202,57.3491,249685.0
2023-12-06 14:05:00,59.57,59.6,59.54,59.56,77585.0,57.3491,57.378,57.3202,57.3395,77585.0
2023-12-06 14:10:00,59.58,59.63,59.52,59.52,62687.0,57.3587,57.4068,57.3009,57.3009,62687.0
2023-12-06 14:15:00,59.52,59.56,59.47,59.48,68008.0,57.3009,57.3395,57.2528,57.2624,68008.0
2023-12-06 14:20:00,59.5,59.5,59.42,59.44,44781.0,57.2817,57.2817,57.2047,57.2239,44781.0
2023-12-06 14:25:00,59.44,59.47,59.38,59.39,42017.0,57.2239,57.2528,57.1662,57.1758,42017.0
2023-12-06 14:30:00,59.4,59.49,59.38,59.46,38596.0,57.1854,57.2721,57.1662,57.2432,38596.0
2023-12-06 14:35:00,59.46,59.46,59.39,59.43,35935.0,57.2432,57.2432,57.1758,57.2143,35935.0
2023-12-06 14:40:00,59.42,59.42,59.24,59.27,92174.0,57.2047,57.2047,57.0314,57.0603,92174.0
2023-12-06 14:45:00,59.28,59.28,59.19,59.26,83179.0,57.0699,57.0699,56.9833,57.0506,83179.0
2023-12-06 14:50:00,59.26,59.28,59.2,59.23,51523.0,57.0506,57.0699,56.9929,57.0218,51523.0
2023-12-06 14:55:00,59.22,59.35,59.22,59.29,100558.0,57.0121,57.1373,57.0121,57.0795,100558.0
2023-12-06 15:00:00,59.29,59.31,59.23,59.24,56610.0,57.0795,57.0988,57.0218,57.0314,56610.0
2023-12-06 15:05:00,59.24,59.34,59.21,59.34,49660.0,57.0314,57.1277,57.0025,57.1277,49660.0
2023-12-06 15:10:00,59.34,59.38,59.21,59.23,71569.0,57.1277,57.1662,57.0025,57.0218,71569.0
2023-12-06 15:15:00,59.24,59.24,59.08,59.08,42868.0,57.0314,57.0314,56.8774,56.8774,42868.0
2023-12-06 15:20:00,59.08,59.08,58.85,58.86,61037.0,56.8774,56.8774,56.6559,56.6656,61037.0
2023-12-06 15:25:00,58.86,58.96,58.8,58.93,67438.0,56.6656,56.7618,56.6078,56.7329,67438.0
2023-12-06 15:30:00,58.93,58.95,58.84,58.89,94049.0,56.7329,56.7522,56.6463,56.6944,94049.0
2023-12-06 15:35:00,58.88,58.88,58.75,58.76,69123.0,56.6848,56.6848,56.5597,56.5693,69123.0
2023-12-06 15:40:00,58.75,58.78,58.65,58.71,132009.0,56.5597,56.5885,56.4634,56.5211,132009.0
2023-12-06 15:45:00,58.71,58.82,58.68,58.8,96553.0,56.5211,56.627,56.4923,56.6078,96553.0
2023-12-06 15:50:00,58.79,58.84,58.71,58.73,143771.0,56.5982,56.6463,56.5211,56.5404,143771.0
2023-12-06 15:55:00,58.74,58.96,58.73,58.96,357885.0,56.55,56.7618,56.5404,56.7618,357885.0
2023-12-07 09:30:00,58.69,58.99,58.62,58.62,52448.0,57.0006,57.2919,56.9326,56.9326,52448.0
2023-12-07 09:35:00,58.66,58.98,58.66,58.8,31321.0,56.9714,57.2822,56.9714,57.1074,31321.0
2023-12-07 09:40:00,58.8,58.96,58.71,58.74,28043.0,57.1074,57.2628,57.02,57.0491,28043.0
2023-12-07 09:45:00,58.75,58.86,58.66,58.66,37479.0,57.0588,57.1657,56.9714,56.9714,37479.0
2023-12-07 09:50:00,58.66,58.9,58.61,58.89,21314.0,56.9714,57.2045,56.9229,57.1948,21314.0
2023-12-07 09:55:00,58.88,58.89,58.69,58.81,24951.0,57.1851,57.1948,57.0006,57.1171,24951.0
2023-12-07 10:00:00,58.82,58.93,58.78,58.84,24558.0,57.1268,57.2336,57.088,57.1462,24558.0
2023-12-07 10:05:00,58.87,58.88,58.7,58.7,44990.0,57.1754,57.1851,57.0103,57.0103,44990.0
2023-12-07 10:10:00,58.7,58.75,58.6,58.71,29757.0,57.0103,57.0588,56.9131,57.02,29757.0
2023-12-07 10:15:00,58.71,58.78,58.62,58.68,30994.0,57.02,57.088,56.9326,56.9908,30994.0
2023-12-07 10:20:00,58.68,58.74,58.52,58.52,42729.0,56.9908,57.0491,56.8354,56.8354,42729.0
2023-12-07 10:25:00,58.52,58.63,58.47,58.63,58701.0,56.8354,56.9423,56.7869,56.9423,58701.0
2023-12-07 10:30:00,58.64,58.76,58.62,58.62,40891.0,56.952,57.0685,56.9326,56.9326,40891.0
2023-12-07 10:35:00,58.61,58.69,58.57,58.69,43186.0,56.9229,57.0006,56.884,57.0006,43186.0
2023-12-07 10:40:00,58.69,58.74,58.6,58.61,41030.0,57.0006,57.0491,56.9131,56.9229,41030.0
2023-12-07 10:45:00,58.59,58.64,58.53,58.53,31701.0,56.9034,56.952,56.8452,56.8452,31701.0
2023-12-07 10:50:00,58.52,58.7,58.5,58.69,133222.0,56.8354,57.0103,56.816,57.0006,133222.0
2023-12-07 10:55:00,58.69,58.73,58.58,58.59,40178.0,57.0006,57.0394,56.8937,56.9034,40178.0
2023-12-07 11:00:00,58.58,58.65,58.57,58.61,23082.0,56.8937,56.9617,56.884,56.9229,23082.0
2023-12-07 11:05:00,58.61,58.65,58.48,58.52,27168.0,56.9229,56.9617,56.7966,56.8354,27168.0
2023-12-07 11:10:00,58.52,58.52,58.41,58.41,16975.0,56.8354,56.8354,56.7286,56.7286,16975.0
2023-12-07 11:15:00,58.41,58.41,58.24,58.25,25349.0,56.7286,56.7286,56.5635,56.5732,25349.0
2023-12-07 11:20:00,58.25,58.35,58.25,58.31,20099.0,56.5732,56.6703,56.5732,56.6315,20099.0
2023-12-07 11:25:00,58.31,58.46,58.3,58.43,15498.0,56.6315,56.7772,56.6218,56.748,15498.0
2023-12-07 11:30:00,58.43,58.52,58.4,58.48,22722.0,56.748,56.8354,56.7189,56.7966,22722.0
2023-12-07 11:35:00,58.49,58.59,58.49,58.59,15946.0,56.8063,56.9034,56.8063,56.9034,15946.0
2023-12-07 11:40:00,58.59,58.59,58.48,58.51,15500.0,56.9034,56.9034,56.7966,56.8257,15500.0
2023-12-07 11:45:00,58.51,58.54,58.47,58.53,18128.0,56.8257,56.8549,56.7869,56.8452,18128.0
2023-12-07 11:50:00,58.54,58.54,58.49,58.51,20875.0,56.8549,56.8549,56.8063,56.8257,20875.0
2023-12-07 11:55:00,58.52,58.57,58.52,58.55,17469.0,56.8354,56.884,56.8354,56.8646,17469.0
2023-12-07 12:00:00,58.55,58.57,58.48,58.51,36178.0,56.8646,56.884,56.7966,56.8257,36178.0
2023-12-07 12:05:00,58.51,58.56,58.51,58.54,12588.0,56.8257,56.8743,56.8257,56.8549,12588.0
2023-12-07 12:10:00,58.54,58.55,58.47,58.48,28331.0,56.8549,56.8646,56.7869,56.7966,28331.0
2023-12-07 12:15:00,58.49,58.57,58.48,58.54,18578.0,56.8063,56.884,56.7966,56.8549,18578.0
2023-12-07 12:20:00,58.54,58.56,58.43,58.49,34861.0,56.8549,56.8743,56.748,56.8063,34861.0
2023-12-07 12:25:00,58.49,58.59,58.47,58.59,37278.0,56.8063,56.9034,56.7869,56.9034,37278.0
2023-12-07 12:30:00,58.59,58.69,58.58,58.65,28988.0,56.9034,57.0006,56.8937,56.9617,28988.0
2023-12-07 12:35:00,58.64,58.72,58.59,58.68,19558.0,56.952,57.0297,56.9034,56.9908,19558.0
2023-12-07 12:40:00,58.68,58.68,58.55,58.55,25709.0,56.9908,56.9908,56.8646,56.8646,25709.0
2023-12-07 12:45:00,58.55,58.64,58.55,58.59,18851.0,56.8646,56.952,56.8646,56.9034,18851.0
2023-12-07 12:50:00,58.58,58.6,58.49,58.49,22890.0,56.8937,56.9131,56.8063,56.8063,22890.0
2023-12-07 12:55:00,58.49,58.6,58.49,58.53,42024.0,56.8063,56.9131,56.8063,56.8452,42024.0
2023-12-07 13:00:00,58.53,58.61,58.51,58.58,14570.0,56.8452,56.9229,56.8257,56.8937,14570.0
2023-12-07 13:05:00,58.59,58.63,58.58,58.6,14593.0,56.9034,56.9423,56.8937,56.9131,14593.0
2023-12-07 13:10:00,58.61,58.68,58.61,58.68,16438.0,56.9229,56.9908,56.9229,56.9908,16438.0
2023-12-07 13:15:00,58.68,58.73,58.64,58.73,18764.0,56.9908,57.0394,56.952,57.0394,18764.0
2023-12-07 13:20:00,58.74,58.78,58.71,58.77,15755.0,57.0491,57.088,57.02,57.0782,15755.0
2023-12-07 13:25:00,58.78,58.78,58.69,58.7,17942.0,57.088,57.088,57.0006,57.0103,17942.0
2023-12-07 13:30:00,58.7,58.75,58.66,58.71,26152.0,57.0103,57.0588,56.9714,57.02,26152.0
2023-12-07 13:35:00,58.71,58.71,58.66,58.67,18079.0,57.02,57.02,56.9714,56.9811,18079.0
2023-12-07 13:40:00,58.67,58.76,58.67,58.76,15539.0,56.9811,57.0685,56.9811,57.0685,15539.0
2023-12-07 13:45:00,58.76,58.77,58.72,58.74,14127.0,57.0685,57.0782,57.0297,57.0491,14127.0
2023-12-07 13:50:00,58.75,58.79,58.73,58.76,16766.0,57.0588,57.0977,57.0394,57.0685,16766.0
2023-12-07 13:55:00,58.76,58.76,58.67,58.68,17952.0,57.0685,57.0685,56.9811,56.9908,17952.0
2023-12-07 14:00:00,58.67,58.69,58.65,58.68,20687.0,56.9811,57.0006,56.9617,56.9908,20687.0
2023-12-07 14:05:00,58.68,58.68,58.61,58.68,19678.0,56.9908,56.9908,56.9229,56.9908,19678.0
2023-12-07 14:10:00,58.68,58.69,58.58,58.59,29590.0,56.9908,57.0006,56.8937,56.9034,29590.0
2023-12-07 14:15:00,58.59,58.66,58.58,58.66,23294.0,56.9034,56.9714,56.8937,56.9714,23294.0
2023-12-07 14:20:00,58.66,58.68,58.56,58.58,24562.0,56.9714,56.9908,56.8743,56.8937,24562.0
2023-12-07 14:25:00,58.58,58.65,58.56,58.64,16906.0,56.8937,56.9617,56.8743,56.952,16906.0
2023-12-07 14:30:00,58.64,58.69,58.59,58.67,20135.0,56.952,57.0006,56.9034,56.9811,20135.0
2023-12-07 14:35:00,58.67,58.71,58.64,58.68,27765.0,56.9811,57.02,56.952,56.9908,27765.0
2023-12-07 14:40:00,58.67,58.7,58.66,58.67,17986.0,56.9811,57.0103,56.9714,56.9811,17986.0
2023-12-07 14:45:00,58.67,58.67,58.64,58.65,18613.0,56.9811,56.9811,56.952,56.9617,18613.0
2023-12-07 14:50:00,58.65,58.66,58.61,58.62,17590.0,56.9617,56.9714,56.9229,56.9326,17590.0
2023-12-07 14:55:00,58.61,58.64,58.59,58.61,30593.0,56.9229,56.952,56.9034,56.9229,30593.0
2023-12-07 15:00:00,58.61,58.7,58.61,58.69,16938.0,56.9229,57.0103,56.9229,57.0006,16938.0
2023-12-07 15:05:00,58.69,58.75,58.69,58.72,20995.0,57.0006,57.0588,57.0006,57.0297,20995.0
2023-12-07 15:10:00,58.72,58.78,58.72,58.75,23471.0,57.0297,57.088,57.0297,57.0588,23471.0
2023-12-07 15:15:00,58.75,58.81,58.74,58.79,28440.0,57.0588,57.1171,57.0491,57.0977,28440.0
2023-12-07 15:20:00,58.8,58.81,58.76,58.8,41188.0,57.1074,57.1171,57.0685,57.1074,41188.0
2023-12-07 15:25:00,58.8,58.82,58.78,58.8,24355.0,57.1074,57.1268,57.088,57.1074,24355.0
2023-12-07 15:30:00,58.8,58.85,58.79,58.84,38276.0,57.1074,57.1559,57.0977,57.1462,38276.0
2023-12-07 15:35:00,58.83,58.87,58.75,58.8,48729.0,57.1365,57.1754,57.0588,57.1074,48729.0
2023-12-07 15:40:00,58.8,58.87,58.74,58.75,40898.0,57.1074,57.1754,57.0491,57.0588,40898.0
2023-12-07 15:45:00,58.75,58.79,58.72,58.77,56263.0,57.0588,57.0977,57.0297,57.0782,56263.0
2023-12-07 15:50:00,58.76,58.96,58.76,58.95,155299.0,57.0685,57.2628,57.0685,57.2531,155299.0
2023-12-07 15:55:00,58.96,58.97,58.88,58.91,203747.0,57.2628,57.2725,57.1851,57.2142,203747.0
2023-12-08 09:30:00,58.95,58.95,58.43,58.75,31105.0,57.2531,57.2531,56.748,57.0588,31105.0
2023-12-08 09:35:00,58.73,58.81,58.6,58.63,31890.0,57.0394,57.1171,56.9131,56.9423,31890.0
2023-12-08 09:40:00,58.65,58.86,58.57,58.81,17578.0,56.9617,57.1657,56.884,57.1171,17578.0
2023-12-08 09:45:00,58.85,59.07,58.84,59.02,20049.0,57.1559,57.3696,57.1462,57.3211,20049.0
2023-12-08 09:50:00,59.01,59.11,58.82,58.82,17697.0,57.3113,57.4085,57.1268,57.1268,17697.0
2023-12-08 09:55:00,58.8,58.97,58.78,58.8,28075.0,57.1074,57.2725,57.088,57.1074,28075.0
2023-12-08 10:00:00,58.85,58.99,58.77,58.86,15314.0,57.1559,57.2919,57.0782,57.1657,15314.0
2023-12-08 10:05:00,58.87,58.88,58.74,58.83,27059.0,57.1754,57.1851,57.0491,57.1365,27059.0
2023-12-08 10:10:00,58.84,58.86,58.65,58.73,23491.0,57.1462,57.1657,56.9617,57.0394,23491.0
2023-12-08 10:15:00,58.75,58.98,58.72,58.97,15424.0,57.0588,57.2822,57.0297,57.2725,15424.0
2023-12-08 10:20:00,58.97,58.97,58.89,58.95,17528.0,57.2725,57.2725,57.1948,57.2531,17528.0
2023-12-08 10:25:00,58.94,59.0,58.83,58.85,15057.0,57.2434,57.3016,57.1365,57.1559,15057.0
2023-12-08 10:30:00,58.86,58.99,58.85,58.88,54170.0,57.1657,57.2919,57.1559,57.1851,54170.0
2023-12-08 10:35:00,58.88,58.88,58.78,58.86,25446.0,57.1851,57.1851,57.088,57.1657,25446.0
2023-12-08 10:40:00,58.87,58.97,58.87,58.96,19666.0,57.1754,57.2725,57.1754,57.2628,19666.0
2023-12-08 10:45:00,58.97,58.99,58.88,58.94,21879.0,57.2725,57.2919,57.1851,57.2434,21879.0
2023-12-08 10:50:00,58.94,59.09,58.93,59.07,21299.0,57.2434,57.389,57.2336,57.3696,21299.0
2023-12-08 10:55:00,59.05,59.13,59.03,59.11,13934.0,57.3502,57.4279,57.3308,57.4085,13934.0
2023-12-08 11:00:00,59.12,59.21,59.08,59.09,24511.0,57.4182,57.5056,57.3793,57.389,24511.0
2023-12-08 11:05:00,59.1,59.1,59.04,59.07,24393.0,57.3987,57.3987,57.3405,57.3696,24393.0
2023-12-08 11:10:00,59.07,59.07,59.0,59.05,25282.0,57.3696,57.3696,57.3016,57.3502,25282.0
2023-12-08 11:15:00,59.06,59.1,59.01,59.04,28277.0,57.3599,57.3987,57.3113,57.3405,28277.0
2023-12-08 11:20:00,59.05,59.08,58.97,58.99,20743.0,57.3502,57.3793,57.2725,57.2919,20743.0
2023-12-08 11:25:00,58.98,59.04,58.95,59.01,21294.0,57.2822,57.3405,57.2531,57.3113,21294.0
2023-12-08 11:30:00,59.02,59.03,58.86,58.86,22297.0,57.3211,57.3308,57.1657,57.1657,22297.0
2023-12-08 11:35:00,58.87,58.95,58.73,58.79,18371.0,57.1754,57.2531,57.0394,57.0977,18371.0
2023-12-08 11:40:00,58.79,58.79,58.71,58.74,16933.0,57.0977,57.0977,57.02,57.0491,16933.0
2023-12-08 11:45:00,58.75,58.81,58.72,58.81,14441.0,57.0588,57.1171,57.0297,57.1171,14441.0
2023-12-08 11:50:00,58.81,58.83,58.77,58.79,12222.0,57.1171,57.1365,57.0782,57.0977,12222.0
2023-12-08 11:55:00,58.81,58.86,58.79,58.82,13256.0,57.1171,57.1657,57.0977,57.1268,13256.0
2023-12-08 12:00:00,58.82,58.84,58.79,58.79,23923.0,57.1268,57.1462,57.0977,57.0977,23923.0
2023-12-08 12:05:00,58.79,58.82,58.66,58.67,30020.0,57.0977,57.1268,56.9714,56.9811,30020.0
2023-12-08 12:10:00,58.66,58.68,58.53,58.55,27390.0,56.9714,56.9908,56.8452,56.8646,27390.0
2023-12-08 12:15:00,58.55,58.71,58.53,58.71,20022.0,56.8646,57.02,56.8452,57.02,20022.0
2023-12-08 12:20:00,58.71,58.79,58.7,58.79,14264.0,57.02,57.0977,57.0103,57.0977,14264.0
2023-12-08 12:25:00,58.79,58.83,58.76,58.82,14176.0,57.0977,57.1365,57.0685,57.1268,14176.0
2023-12-08 12:30:00,58.83,58.83,58.7,58.72,15672.0,57.1365,57.1365,57.0103,57.0297,15672.0
2023-12-08 12:35:00,58.73,58.78,58.72,58.77,9977.0,57.0394,57.088,57.0297,57.0782,9977.0
2023-12-08 12:40:00,58.77,58.78,58.7,58.72,20522.0,57.0782,57.088,57.0103,57.0297,20522.0
2023-12-08 12:45:00,58.72,58.78,58.65,58.77,47992.0,57.0297,57.088,56.9617,57.0782,47992.0
2023-12-08 12:50:00,58.77,58.77,58.68,58.7,22374.0,57.0782,57.0782,56.9908,57.0103,22374.0
2023-12-08 12:55:00,58.7,58.72,58.67,58.72,14890.0,57.0103,57.0297,56.9811,57.0297,14890.0
2023-12-08 13:00:00,58.73,58.76,58.7,58.75,15253.0,57.0394,57.0685,57.0103,57.0588,15253.0
2023-12-08 13:05:00,58.74,58.8,58.69,58.69,13004.0,57.0491,57.1074,57.0006,57.0006,13004.0
2023-12-08 13:10:00,58.7,58.79,58.69,58.73,14103.0,57.0103,57.0977,57.0006,57.0394,14103.0
2023-12-08 13:15:00,58.73,58.74,58.68,58.69,15488.0,57.0394,57.0491,56.9908,57.0006,15488.0
2023-12-08 13:20:00,58.68,58.69,58.65,58.65,10854.0,56.9908,57.0006,56.9617,56.9617,10854.0
2023-12-08 13:25:00,58.66,58.7,58.63,58.68,20097.0,56.9714,57.0103,56.9423,56.9908,20097.0
2023-12-08 13:30:00,58.66,58.68,58.62,58.68,28736.0,56.9714,56.9908,56.9326,56.9908,28736.0
2023-12-08 13:35:00,58.67,58.74,58.67,58.71,28119.0,56.9811,57.0491,56.9811,57.02,28119.0
2023-12-08 13:40:00,58.71,58.71,58.65,58.65,15375.0,57.02,57.02,56.9617,56.9617,15375.0
2023-12-08 13:45:00,58.65,58.7,58.6,58.69,18724.0,56.9617,57.0103,56.9131,57.0006,18724.0
2023-12-08 13:50:00,58.71,58.78,58.7,58.78,17399.0,57.02,57.088,57.0103,57.088,17399.0
2023-12-08 13:55:00,58.79,58.81,58.77,58.8,15458.0,57.0977,57.1171,57.0782,57.1074,15458.0
2023-12-08 14:00:00,58.81,58.86,58.79,58.85,26391.0,57.1171,57.1657,57.0977,57.1559,26391.0
2023-12-08 14:05:00,58.84,58.95,58.83,58.94,17582.0,57.1462,57.2531,57.1365,57.2434,17582.0
2023-12-08 14:10:00,58.94,58.97,58.89,58.89,52412.0,57.2434,57.2725,57.1948,57.1948,52412.0
2023-12-08 14:15:00,58.89,58.99,58.89,58.97,17083.0,57.1948,57.2919,57.1948,57.2725,17083.0
2023-12-08 14:20:00,58.98,58.99,58.9,58.91,33922.0,57.2822,57.2919,57.2045,57.2142,33922.0
2023-12-08 14:25:00,58.91,58.95,58.9,58.91,26430.0,57.2142,57.2531,57.2045,57.2142,26430.0
2023-12-08 14:30:00,58.91,59.06,58.91,59.02,21499.0,57.2142,57.3599,57.2142,57.3211,21499.0
2023-12-08 14:35:00,59.02,59.06,59.0,59.05,17963.0,57.3211,57.3599,57.3016,57.3502,17963.0
2023-12-08 14:40:00,59.05,59.08,59.0,59.06,25770.0,57.3502,57.3793,57.3016,57.3599,25770.0
2023-12-08 14:45:00,59.06,59.08,59.03,59.07,17790.0,57.3599,57.3793,57.3308,57.3696,17790.0
2023-12-08 14:50:00,59.07,59.08,59.05,59.07,20523.0,57.3696,57.3793,57.3502,57.3696,20523.0
2023-12-08 14:55:00,59.07,59.08,59.04,59.06,26736.0,57.3696,57.3793,57.3405,57.3599,26736.0
2023-12-08 15:00:00,59.06,59.11,59.03,59.09,23952.0,57.3599,57.4085,57.3308,57.389,23952.0
2023-12-08 15:05:00,59.08,59.09,59.0,59.07,33282.0,57.3793,57.389,57.3016,57.3696,33282.0
2023-12-08 15:10:00,59.07,59.07,59.0,59.05,40973.0,57.3696,57.3696,57.3016,57.3502,40973.0
2023-12-08 15:15:00,59.04,59.07,59.01,59.01,29108.0,57.3405,57.3696,57.3113,57.3113,29108.0
2023-12-08 15:20:00,59.02,59.03,58.96,59.02,26424.0,57.3211,57.3308,57.2628,57.3211,26424.0
2023-12-08 15:25:00,59.03,59.12,59.0,59.12,25906.0,57.3308,57.4182,57.3016,57.4182,25906.0
2023-12-08 15:30:00,59.12,59.14,59.07,59.09,29881.0,57.4182,57.4376,57.3696,57.389,29881.0
2023-12-08 15:35:00,59.09,59.17,59.08,59.14,38137.0,57.389,57.4667,57.3793,57.4376,38137.0
2023-12-08 15:40:00,59.14,59.17,59.13,59.17,45472.0,57.4376,57.4667,57.4279,57.4667,45472.0
2023-12-08 15:45:00,59.18,59.18,59.05,59.06,70114.0,57.4764,57.4764,57.3502,57.3599,70114.0
2023-12-08 15:50:00,59.06,59.12,58.97,59.01,88593.0,57.3599,57.4182,57.2725,57.3113,88593.0
2023-12-08 15:55:00,59.0,59.0,58.92,58.93,150540.0,57.3016,57.3016,57.2239,57.2336,150540.0
2023-12-11 09:30:00,58.99,59.34,58.96,59.01,39358.0,57.2919,57.6318,57.2628,57.3113,39358.0
2023-12-11 09:35:00,58.99,59.43,58.99,59.26,28785.0,57.2919,57.7193,57.2919,57.5541,28785.0
2023-12-11 09:40:00,59.26,59.3,59.09,59.14,32468.0,57.5541,57.593,57.389,57.4376,32468.0
2023-12-11 09:45:00,59.16,59.21,59.04,59.11,22233.0,57.457,57.5056,57.3405,57.4085,22233.0
2023-12-11 09:50:00,59.13,59.14,58.93,58.99,29653.0,57.4279,57.4376,57.2336,57.2919,29653.0
2023-12-11 09:55:00,59.01,59.09,58.93,59.09,22734.0,57.3113,57.389,57.2336,57.389,22734.0
2023-12-11 10:00:00,59.09,59.15,58.97,58.98,26755.0,57.389,57.4473,57.2725,57.2822,26755.0
2023-12-11 10:05:00,58.97,59.0,58.86,58.97,17921.0,57.2725,57.3016,57.1657,57.2725,17921.0
2023-12-11 10:10:00,58.97,59.2,58.94,59.2,29468.0,57.2725,57.4959,57.2434,57.4959,29468.0
2023-12-11 10:15:00,59.2,59.21,59.1,59.13,25698.0,57.4959,57.5056,57.3987,57.4279,25698.0
2023-12-11 10:20:00,59.13,59.22,59.09,59.17,40958.0,57.4279,57.5153,57.389,57.4667,40958.0
2023-12-11 10:25:00,59.18,59.19,59.06,59.09,31011.0,57.4764,57.4862,57.3599,57.389,31011.0
2023-12-11 10:30:00,59.09,59.21,59.07,59.21,34820.0,57.389,57.5056,57.3696,57.5056,34820.0
2023-12-11 10:35:00,59.22,59.29,59.21,59.25,34167.0,57.5153,57.5833,57.5056,57.5444,34167.0
2023-12-11 10:40:00,59.25,59.37,59.25,59.35,30030.0,57.5444,57.661,57.5444,57.6416,30030.0
2023-12-11 10:45:00,59.35,59.43,59.31,59.36,32568.0,57.6416,57.7193,57.6027,57.6513,32568.0
2023-12-11 10:50:00,59.36,59.43,59.36,59.37,19143.0,57.6513,57.7193,57.6513,57.661,19143.0
2023-12-11 10:55:00,59.37,59.48,59.36,59.44,33134.0,57.661,57.7678,57.6513,57.729,33134.0
2023-12-11 11:00:00,59.44,59.54,59.44,59.51,26008.0,57.729,57.8261,57.729,57.7969,26008.0
2023-12-11 11:05:00,59.51,59.6,59.48,59.56,169100.0,57.7969,57.8844,57.7678,57.8455,169100.0
2023-12-11 11:10:00,59.55,59.55,59.39,59.4,23807.0,57.8358,57.8358,57.6804,57.6901,23807.0
2023-12-11 11:15:00,59.4,59.4,59.31,59.39,18204.0,57.6901,57.6901,57.6027,57.6804,18204.0
2023-12-11 11:20:00,59.39,59.45,59.36,59.45,24202.0,57.6804,57.7387,57.6513,57.7387,24202.0
2023-12-11 11:25:00,59.45,59.47,59.39,59.41,22252.0,57.7387,57.7581,57.6804,57.6998,22252.0
2023-12-11 11:30:00,59.43,59.44,59.33,59.35,26119.0,57.7193,57.729,57.6221,57.6416,26119.0
2023-12-11 11:35:00,59.37,59.51,59.37,59.48,26177.0,57.661,57.7969,57.661,57.7678,26177.0
2023-12-11 11:40:00,59.49,59.51,59.39,59.4,14303.0,57.7775,57.7969,57.6804,57.6901,14303.0
2023-12-11 11:45:00,59.41,59.42,59.36,59.36,22136.0,57.6998,57.7095,57.6513,57.6513,22136.0
2023-12-11 11:50:00,59.36,59.39,59.33,59.34,24906.0,57.6513,57.6804,57.6221,57.6318,24906.0
2023-12-11 11:55:00,59.34,59.34,59.28,59.32,20084.0,57.6318,57.6318,57.5736,57.6124,20084.0
2023-12-11 12:00:00,59.32,59.34,59.26,59.26,25554.0,57.6124,57.6318,57.5541,57.5541,25554.0
2023-12-11 12:05:00,59.26,59.28,59.23,59.25,20836.0,57.5541,57.5736,57.525,57.5444,20836.0
2023-12-11 12:10:00,59.25,59.26,59.18,59.23,41912.0,57.5444,57.5541,57.4764,57.525,41912.0
2023-12-11 12:15:00,59.22,59.27,59.17,59.18,22161.0,57.5153,57.5639,57.4667,57.4764,22161.0
2023-12-11 12:20:00,59.18,59.22,59.16,59.19,40243.0,57.4764,57.5153,57.457,57.4862,40243.0
2023-12-11 12:25:00,59.21,59.24,59.17,59.19,26720.0,57.5056,57.5347,57.4667,57.4862,26720.0
2023-12-11 12:30:00,59.2,59.2,59.15,59.18,20907.0,57.4959,57.4959,57.4473,57.4764,20907.0
2023-12-11 12:35:00,59.19,59.21,59.18,59.2,16794.0,57.4862,57.5056,57.4764,57.4959,16794.0
2023-12-11 12:40:00,59.2,59.24,59.16,59.17,14870.0,57.4959,57.5347,57.457,57.4667,14870.0
2023-12-11 12:45:00,59.17,59.2,59.16,59.17,12781.0,57.4667,57.4959,57.457,57.4667,12781.0
2023-12-11 12:50:00,59.17,59.25,59.16,59.25,16211.0,57.4667,57.5444,57.457,57.5444,16211.0
2023-12-11 12:55:00,59.25,59.26,59.17,59.19,15965.0,57.5444,57.5541,57.4667,57.4862,15965.0
2023-12-11 13:00:00,59.16,59.18,59.08,59.14,13283.0,57.457,57.4764,57.3793,57.4376,13283.0
2023-12-11 13:05:00,59.15,59.2,59.1,59.17,18064.0,57.4473,57.4959,57.3987,57.4667,18064.0
2023-12-11 13:10:00,59.17,59.17,59.12,59.13,9187.0,57.4667,57.4667,57.4182,57.4279,9187.0
2023-12-11 13:15:00,59.13,59.16,59.11,59.12,13996.0,57.4279,57.457,57.4085,57.4182,13996.0
2023-12-11 13:20:00,59.13,59.19,59.12,59.18,20307.0,57.4279,57.4862,57.4182,57.4764,20307.0
2023-12-11 13:25:00,59.18,59.18,59.11,59.14,14173.0,57.4764,57.4764,57.4085,57.4376,14173.0
2023-12-11 13:30:00,59.14,59.16,59.13,59.14,18097.0,57.4376,57.457,57.4279,57.4376,18097.0
2023-12-11 13:35:00,59.14,59.15,59.09,59.1,22272.0,57.4376,57.4473,57.389,57.3987,22272.0
2023-12-11 13:40:00,59.1,59.14,59.08,59.08,23961.0,57.3987,57.4376,57.3793,57.3793,23961.0
2023-12-11 13:45:00,59.08,59.12,59.07,59.08,42125.0,57.3793,57.4182,57.3696,57.3793,42125.0
2023-12-11 13:50:00,59.08,59.14,59.08,59.12,33053.0,57.3793,57.4376,57.3793,57.4182,33053.0
2023-12-11 13:55:00,59.12,59.12,59.06,59.09,16264.0,57.4182,57.4182,57.3599,57.389,16264.0
2023-12-11 14:00:00,59.1,59.13,59.08,59.1,25116.0,57.3987,57.4279,57.3793,57.3987,25116.0
2023-12-11 14:05:00,59.09,59.1,59.05,59.07,32801.0,57.389,57.3987,57.3502,57.3696,32801.0
2023-12-11 14:10:00,59.07,59.09,59.02,59.07,19238.0,57.3696,57.389,57.3211,57.3696,19238.0
2023-12-11 14:15:00,59.07,59.09,59.04,59.04,20050.0,57.3696,57.389,57.3405,57.3405,20050.0
2023-12-11 14:20:00,59.05,59.06,58.98,59.0,19802.0,57.3502,57.3599,57.2822,57.3016,19802.0
2023-12-11 14:25:00,59.0,59.01,58.97,58.98,28573.0,57.3016,57.3113,57.2725,57.2822,28573.0
2023-12-11 14:30:00,59.0,59.01,58.95,58.98,18849.0,57.3016,57.3113,57.2531,57.2822,18849.0
2023-12-11 14:35:00,58.98,58.99,58.92,58.94,25524.0,57.2822,57.2919,57.2239,57.2434,25524.0
2023-12-11 14:40:00,58.93,58.93,58.84,58.85,42164.0,57.2336,57.2336,57.1462,57.1559,42164.0
2023-12-11 14:45:00,58.84,58.95,58.84,58.94,41401.0,57.1462,57.2531,57.1462,57.2434,41401.0
2023-12-11 14:50:00,58.94,58.97,58.92,58.96,27759.0,57.2434,57.2725,57.2239,57.2628,27759.0
2023-12-11 14:55:00,58.96,58.96,58.89,58.9,24154.0,57.2628,57.2628,57.1948,57.2045,24154.0
2023-12-11 15:00:00,58.9,58.9,58.84,58.89,25053.0,57.2045,57.2045,57.1462,57.1948,25053.0
2023-12-11 15:05:00,58.9,58.93,58.88,58.91,52706.0,57.2045,57.2336,57.1851,57.2142,52706.0
2023-12-11 15:10:00,58.91,58.94,58.88,58.93,56753.0,57.2142,57.2434,57.1851,57.2336,56753.0
2023-12-11 15:15:00,58.92,58.97,58.89,58.9,36350.0,57.2239,57.2725,57.1948,57.2045,36350.0
2023-12-11 15:20:00,58.9,58.91,58.85,58.88,46155.0,57.2045,57.2142,57.1559,57.1851,46155.0
2023-12-11 15:25:00,58.88,58.88,58.78,58.79,36364.0,57.1851,57.1851,57.088,57.0977,36364.0
2023-12-11 15:30:00,58.78,58.79,58.72,58.73,32638.0,57.088,57.0977,57.0297,57.0394,32638.0
2023-12-11 15:35:00,58.73,58.77,58.7,58.72,49243.0,57.0394,57.0782,57.0103,57.0297,49243.0
2023-12-11 15:40:00,58.72,58.73,58.65,58.66,93441.0,57.0297,57.0394,56.9617,56.9714,93441.0
2023-12-11 15:45:00,58.65,58.7,58.62,58.67,112579.0,56.9617,57.0103,56.9326,56.9811,112579.0
2023-12-11 15:50:00,58.66,58.7,58.63,58.68,113560.0,56.9714,57.0103,56.9423,56.9908,113560.0
2023-12-11 15:55:00,58.68,58.74,58.65,58.71,263158.0,56.9908,57.0491,56.9617,57.02,263158.0
2023-12-12 09:30:00,58.67,58.85,58.4,58.55,35474.0,56.9811,57.1559,56.7189,56.8646,35474.0
2023-12-12 09:35:00,58.55,58.61,58.18,58.23,19396.0,56.8646,56.9229,56.5052,56.5538,19396.0
2023-12-12 09:40:00,58.26,58.43,58.2,58.23,25262.0,56.5829,56.748,56.5247,56.5538,25262.0
2023-12-12 09:45:00,58.23,58.32,58.16,58.23,24728.0,56.5538,56.6412,56.4858,56.5538,24728.0
2023-12-12 09:50:00,58.23,58.35,58.2,58.21,21060.0,56.5538,56.6703,56.5247,56.5344,21060.0
2023-12-12 09:55:00,58.21,58.23,58.06,58.11,18739.0,56.5344,56.5538,56.3887,56.4372,18739.0
2023-12-12 10:00:00,58.11,58.18,57.99,58.09,29623.0,56.4372,56.5052,56.3207,56.4178,29623.0
2023-12-12 10:05:00,58.1,58.31,58.1,58.31,16480.0,56.4275,56.6315,56.4275,56.6315,16480.0
2023-12-12 10:10:00,58.31,58.42,58.29,58.34,50966.0,56.6315,56.7383,56.6121,56.6606,50966.0
2023-12-12 10:15:00,58.34,58.39,58.29,58.34,21002.0,56.6606,56.7092,56.6121,56.6606,21002.0
2023-12-12 10:20:00,58.34,58.38,58.29,58.3,12714.0,56.6606,56.6995,56.6121,56.6218,12714.0
2023-12-12 10:25:00,58.3,58.38,58.24,58.37,12500.0,56.6218,56.6995,56.5635,56.6898,12500.0
2023-12-12 10:30:00,58.37,58.4,58.32,58.34,20217.0,56.6898,56.7189,56.6412,56.6606,20217.0
2023-12-12 10:35:00,58.32,58.48,58.31,58.44,16786.0,56.6412,56.7966,56.6315,56.7577,16786.0
2023-12-12 10:40:00,58.45,58.45,58.38,58.4,17892.0,56.7675,56.7675,56.6995,56.7189,17892.0
2023-12-12 10:45:00,58.4,58.46,58.34,58.38,20032.0,56.7189,56.7772,56.6606,56.6995,20032.0
2023-12-12 10:50:00,58.39,58.39,58.29,58.31,32289.0,56.7092,56.7092,56.6121,56.6315,32289.0
2023-12-12 10:55:00,58.31,58.31,58.2,58.2,23990.0,56.6315,56.6315,56.5247,56.5247,23990.0
2023-12-12 11:00:00,58.21,58.22,58.11,58.12,16804.0,56.5344,56.5441,56.4372,56.447,16804.0
2023-12-12 11:05:00,58.11,58.21,58.07,58.1,25835.0,56.4372,56.5344,56.3984,56.4275,25835.0
2023-12-12 11:10:00,58.09,58.12,57.98,58.01,16287.0,56.4178,56.447,56.311,56.3401,16287.0
2023-12-12 11:15:00,58.01,58.1,57.99,58.09,22015.0,56.3401,56.4275,56.3207,56.4178,22015.0
2023-12-12 11:20:00,58.09,58.1,57.96,57.98,39833.0,56.4178,56.4275,56.2916,56.311,39833.0
2023-12-12 11:25:00,57.98,57.98,57.83,57.9,24267.0,56.311,56.311,56.1653,56.2333,24267.0
2023-12-12 11:30:00,57.92,57.95,57.83,57.84,28367.0,56.2527,56.2819,56.1653,56.175,28367.0
2023-12-12 11:35:00,57.83,57.83,57.76,57.78,16755.0,56.1653,56.1653,56.0973,56.1167,16755.0
2023-12-12 11:40:00,57.77,57.77,57.68,57.69,18501.0,56.107,56.107,56.0196,56.0293,18501.0
2023-12-12 11:45:00,57.68,57.87,57.68,57.87,31658.0,56.0196,56.2042,56.0196,56.2042,31658.0
2023-12-12 11:50:00,57.88,57.95,57.87,57.88,17785.0,56.2139,56.2819,56.2042,56.2139,17785.0
2023-12-12 11:55:00,57.89,57.91,57.74,57.81,71359.0,56.2236,56.243,56.0779,56.1459,71359.0
2023-12-12 12:00:00,57.82,57.85,57.79,57.8,34500.0,56.1556,56.1847,56.1265,56.1362,34500.0
2023-12-12 12:05:00,57.8,57.85,57.78,57.82,23198.0,56.1362,56.1847,56.1167,56.1556,23198.0
2023-12-12 12:10:00,57.82,57.94,57.82,57.94,10322.0,56.1556,56.2721,56.1556,56.2721,10322.0
2023-12-12 12:15:00,57.94,58.03,57.93,58.01,23767.0,56.2721,56.3596,56.2624,56.3401,23767.0
2023-12-12 12:20:00,58.01,58.03,57.97,57.99,14498.0,56.3401,56.3596,56.3013,56.3207,14498.0
2023-12-12 12:25:00,58.0,58.09,58.0,58.09,15391.0,56.3304,56.4178,56.3304,56.4178,15391.0
2023-12-12 12:30:00,58.09,58.14,58.09,58.13,18318.0,56.4178,56.4664,56.4178,56.4567,18318.0
2023-12-12 12:35:00,58.12,58.13,58.04,58.07,22402.0,56.447,56.4567,56.3693,56.3984,22402.0
2023-12-12 12:40:00,58.08,58.12,58.07,58.1,14262.0,56.4081,56.447,56.3984,56.4275,14262.0
2023-12-12 12:45:00,58.1,58.14,58.09,58.1,20082.0,56.4275,56.4664,56.4178,56.4275,20082.0
2023-12-12 12:50:00,58.09,58.1,58.05,58.07,13090.0,56.4178,56.4275,56.379,56.3984,13090.0
2023-12-12 12:55:00,58.06,58.08,58.05,58.07,15087.0,56.3887,56.4081,56.379,56.3984,15087.0
2023-12-12 13:00:00,58.07,58.21,58.05,58.2,24214.0,56.3984,56.5344,56.379,56.5247,24214.0
2023-12-12 13:05:00,58.2,58.21,58.06,58.08,36564.0,56.5247,56.5344,56.3887,56.4081,36564.0
2023-12-12 13:10:00,58.08,58.1,58.0,58.04,19586.0,56.4081,56.4275,56.3304,56.3693,19586.0
2023-12-12 13:15:00,58.03,58.11,58.03,58.09,20568.0,56.3596,56.4372,56.3596,56.4178,20568.0
2023-12-12 13:20:00,58.09,58.09,57.97,57.98,23540.0,56.4178,56.4178,56.3013,56.311,23540.0
2023-12-12 13:25:00,57.97,57.98,57.89,57.9,32463.0,56.3013,56.311,56.2236,56.2333,32463.0
2023-12-12 13:30:00,57.9,57.98,57.89,57.93,26182.0,56.2333,56.311,56.2236,56.2624,26182.0
2023-12-12 13:35:00,57.94,58.01,57.93,58.01,18261.0,56.2721,56.3401,56.2624,56.3401,18261.0
2023-12-12 13:40:00,58.01,58.01,57.95,57.96,13418.0,56.3401,56.3401,56.2819,56.2916,13418.0
2023-12-12 13:45:00,57.96,58.11,57.96,58.05,31280.0,56.2916,56.4372,56.2916,56.379,31280.0
2023-12-12 13:50:00,58.06,58.11,58.05,58.11,11976.0,56.3887,56.4372,56.379,56.4372,11976.0
2023-12-12 13:55:00,58.11,58.13,58.06,58.07,19741.0,56.4372,56.4567,56.3887,56.3984,19741.0
2023-12-12 14:00:00,58.06,58.1,58.05,58.05,19180.0,56.3887,56.4275,56.379,56.379,19180.0
2023-12-12 14:05:00,58.05,58.05,57.96,57.99,13859.0,56.379,56.379,56.2916,56.3207,13859.0
2023-12-12 14:10:00,57.98,58.01,57.95,57.96,17913.0,56.311,56.3401,56.2819,56.2916,17913.0
2023-12-12 14:15:00,57.95,57.96,57.92,57.96,12016.0,56.2819,56.2916,56.2527,56.2916,12016.0
2023-12-12 14:20:00,57.96,57.96,57.9,57.92,28031.0,56.2916,56.2916,56.2333,56.2527,28031.0
2023-12-12 14:25:00,57.93,57.98,57.92,57.94,14270.0,56.2624,56.311,56.2527,56.2721,14270.0
2023-12-12 14:30:00,57.94,57.94,57.89,57.91,17782.0,56.2721,56.2721,56.2236,56.243,17782.0
2023-12-12 14:35:00,57.91,57.93,57.9,57.91,13895.0,56.243,56.2624,56.2333,56.243,13895.0
2023-12-12 14:40:00,57.91,57.92,57.87,57.88,16173.0,56.243,56.2527,56.2042,56.2139,16173.0
2023-12-12 14:45:00,57.87,57.9,57.86,57.88,24800.0,56.2042,56.2333,56.1944,56.2139,24800.0
2023-12-12 14:50:00,57.87,57.88,57.8,57.8,17496.0,56.2042,56.2139,56.1362,56.1362,17496.0
2023-12-12 14:55:00,57.8,57.81,57.78,57.8,22495.0,56.1362,56.1459,56.1167,56.1362,22495.0
2023-12-12 15:00:00,57.8,57.84,57.79,57.83,55722.0,56.1362,56.175,56.1265,56.1653,55722.0
2023-12-12 15:05:00,57.83,57.89,57.82,57.88,27309.0,56.1653,56.2236,56.1556,56.2139,27309.0
2023-12-12 15:10:00,57.88,57.89,57.75,57.75,96767.0,56.2139,56.2236,56.0876,56.0876,96767.0
2023-12-12 15:15:00,57.75,57.77,57.67,57.7,67176.0,56.0876,56.107,56.0099,56.0391,67176.0
2023-12-12 15:20:00,57.7,57.71,57.62,57.63,49488.0,56.0391,56.0488,55.9614,55.9711,49488.0
2023-12-12 15:25:00,57.63,57.77,57.5,57.73,146378.0,55.9711,56.107,55.8448,56.0682,146378.0
2023-12-12 15:30:00,57.74,57.85,57.74,57.84,61549.0,56.0779,56.1847,56.0779,56.175,61549.0
2023-12-12 15:35:00,57.84,57.88,57.8,57.82,95122.0,56.175,56.2139,56.1362,56.1556,95122.0
2023-12-12 15:40:00,57.83,57.87,57.67,57.7,86398.0,56.1653,56.2042,56.0099,56.0391,86398.0
2023-12-12 15:45:00,57.71,57.77,57.7,57.73,107016.0,56.0488,56.107,56.0391,56.0682,107016.0
2023-12-12 15:50:00,57.73,57.81,57.69,57.77,139086.0,56.0682,56.1459,56.0293,56.107,139086.0
2023-12-12 15:55:00,57.78,57.88,57.76,57.87,361484.0,56.1167,56.2139,56.0973,56.2042,361484.0
2023-12-13 09:30:00,57.86,57.9,57.6,57.8,37521.0,56.1944,56.2333,55.9419,56.1362,37521.0
2023-12-13 09:35:00,57.8,57.82,57.46,57.63,13914.0,56.1362,56.1556,55.806,55.9711,13914.0
2023-12-13 09:40:00,57.64,57.68,57.4,57.47,29116.0,55.9808,56.0196,55.7477,55.8157,29116.0
2023-12-13 09:45:00,57.44,57.44,57.25,57.29,27962.0,55.7865,55.7865,55.602,55.6409,27962.0
2023-12-13 09:50:00,57.32,57.36,57.18,57.27,16876.0,55.67,55.7088,55.534,55.6214,16876.0
2023-12-13 09:55:00,57.27,57.31,57.18,57.24,12917.0,55.6214,55.6603,55.534,55.5923,12917.0
2023-12-13 10:00:00,57.24,57.31,57.13,57.31,28840.0,55.5923,55.6603,55.4855,55.6603,28840.0
2023-12-13 10:05:00,57.3,57.51,57.25,57.49,16051.0,55.6506,55.8545,55.602,55.8351,16051.0
2023-12-13 10:10:00,57.52,57.65,57.48,57.6,54536.0,55.8642,55.9905,55.8254,55.9419,54536.0
2023-12-13 10:15:00,57.59,57.74,57.59,57.73,21195.0,55.9322,56.0779,55.9322,56.0682,21195.0
2023-12-13 10:20:00,57.73,57.73,57.5,57.52,10421.0,56.0682,56.0682,55.8448,55.8642,10421.0
2023-12-13 10:25:00,57.53,57.63,57.51,57.6,13153.0,55.8739,55.9711,55.8545,55.9419,13153.0
2023-12-13 10:30:00,57.61,57.66,57.59,57.59,12737.0,55.9516,56.0002,55.9322,55.9322,12737.0
2023-12-13 10:35:00,57.58,57.67,57.57,57.66,28632.0,55.9225,56.0099,55.9128,56.0002,28632.0
2023-12-13 10:40:00,57.67,57.7,57.61,57.68,11803.0,56.0099,56.0391,55.9516,56.0196,11803.0
2023-12-13 10:45:00,57.7,57.74,57.67,57.73,18850.0,56.0391,56.0779,56.0099,56.0682,18850.0
2023-12-13 10:50:00,57.73,57.81,57.73,57.8,15544.0,56.0682,56.1459,56.0682,56.1362,15544.0
2023-12-13 10:55:00,57.8,57.86,57.75,57.77,15517.0,56.1362,56.1944,56.0876,56.107,15517.0
2023-12-13 11:00:00,57.76,57.87,57.75,57.87,21875.0,56.0973,56.2042,56.0876,56.2042,21875.0
2023-12-13 11:05:00,57.86,57.88,57.61,57.63,76349.0,56.1944,56.2139,55.9516,55.9711,76349.0
2023-12-13 11:10:00,57.65,57.74,57.61,57.7,28018.0,55.9905,56.0779,55.9516,56.0391,28018.0
2023-12-13 11:15:00,57.72,57.74,57.69,57.73,25543.0,56.0585,56.0779,56.0293,56.0682,25543.0
2023-12-13 11:20:00,57.72,57.81,57.7,57.8,15665.0,56.0585,56.1459,56.0391,56.1362,15665.0
2023-12-13 11:25:00,57.8,57.8,57.72,57.73,12433.0,56.1362,56.1362,56.0585,56.0682,12433.0
2023-12-13 11:30:00,57.73,57.83,57.72,57.79,15538.0,56.0682,56.1653,56.0585,56.1265,15538.0
2023-12-13 11:35:00,57.79,57.81,57.74,57.75,18036.0,56.1265,56.1459,56.0779,56.0876,18036.0
2023-12-13 11:40:00,57.75,57.81,57.74,57.8,17548.0,56.0876,56.1459,56.0779,56.1362,17548.0
2023-12-13 11:45:00,57.81,57.92,57.81,57.9,10441.0,56.1459,56.2527,56.1459,56.2333,10441.0
2023-12-13 11:50:00,57.9,57.95,57.88,57.93,14837.0,56.2333,56.2819,56.2139,56.2624,14837.0
2023-12-13 11:55:00,57.93,57.99,57.92,57.97,17466.0,56.2624,56.3207,56.2527,56.3013,17466.0
2023-12-13 12:00:00,57.97,57.97,57.9,57.92,26082.0,56.3013,56.3013,56.2333,56.2527,26082.0
2023-12-13 12:05:00,57.91,57.91,57.84,57.87,6868.0,56.243,56.243,56.175,56.2042,6868.0
2023-12-13 12:10:00,57.87,57.94,57.85,57.93,7094.0,56.2042,56.2721,56.1847,56.2624,7094.0
2023-12-13 12:15:00,57.93,57.93,57.89,57.91,12121.0,56.2624,56.2624,56.2236,56.243,12121.0
2023-12-13 12:20:00,57.91,57.95,57.83,57.83,12939.0,56.243,56.2819,56.1653,56.1653,12939.0
2023-12-13 12:25:00,57.84,57.85,57.81,57.85,9267.0,56.175,56.1847,56.1459,56.1847,9267.0
2023-12-13 12:30:00,57.85,57.92,57.82,57.9,16179.0,56.1847,56.2527,56.1556,56.2333,16179.0
2023-12-13 12:35:00,57.9,57.9,57.85,57.89,7133.0,56.2333,56.2333,56.1847,56.2236,7133.0
2023-12-13 12:40:00,57.88,57.89,57.84,57.89,9394.0,56.2139,56.2236,56.175,56.2236,9394.0
2023-12-13 12:45:00,57.88,57.93,57.86,57.93,12263.0,56.2139,56.2624,56.1944,56.2624,12263.0
2023-12-13 12:50:00,57.93,57.97,57.91,57.97,12284.0,56.2624,56.3013,56.243,56.3013,12284.0
2023-12-13 12:55:00,57.98,58.03,57.97,58.0,15755.0,56.311,56.3596,56.3013,56.3304,15755.0
2023-12-13 13:00:00,57.99,58.01,57.97,57.98,9463.0,56.3207,56.3401,56.3013,56.311,9463.0
2023-12-13 13:05:00,57.98,58.0,57.96,57.98,17334.0,56.311,56.3304,56.2916,56.311,17334.0
2023-12-13 13:10:00,57.97,58.06,57.97,58.05,8956.0,56.3013,56.3887,56.3013,56.379,8956.0
2023-12-13 13:15:00,58.06,58.14,58.04,58.13,11902.0,56.3887,56.4664,56.3693,56.4567,11902.0
2023-12-13 13:20:00,58.13,58.19,58.12,58.16,17138.0,56.4567,56.5149,56.447,56.4858,17138.0
2023-12-13 13:25:00,58.17,58.25,58.16,58.23,7029.0,56.4955,56.5732,56.4858,56.5538,7029.0
2023-12-13 13:30:00,58.23,58.25,58.2,58.23,8882.0,56.5538,56.5732,56.5247,56.5538,8882.0
2023-12-13 13:35:00,58.23,58.27,58.21,58.27,8270.0,56.5538,56.5926,56.5344,56.5926,8270.0
2023-12-13 13:40:00,58.28,58.3,58.27,58.3,13939.0,56.6024,56.6218,56.5926,56.6218,13939.0
2023-12-13 13:45:00,58.29,58.29,58.25,58.29,12131.0,56.6121,56.6121,56.5732,56.6121,12131.0
2023-12-13 13:50:00,58.29,58.36,58.28,58.36,13807.0,56.6121,56.6801,56.6024,56.6801,13807.0
2023-12-13 13:55:00,58.36,58.46,58.35,58.46,21665.0,56.6801,56.7772,56.6703,56.7772,21665.0
2023-12-13 14:00:00,58.52,58.79,58.47,58.71,37013.0,56.8354,57.0977,56.7869,57.02,37013.0
2023-12-13 14:05:00,58.75,58.97,58.75,58.97,32734.0,57.0588,57.2725,57.0588,57.2725,32734.0
2023-12-13 14:10:00,58.96,59.04,58.95,58.97,20174.0,57.2628,57.3405,57.2531,57.2725,20174.0
2023-12-13 14:15:00,58.98,59.11,58.98,59.08,31524.0,57.2822,57.4085,57.2822,57.3793,31524.0
2023-12-13 14:20:00,59.08,59.21,59.08,59.19,22015.0,57.3793,57.5056,57.3793,57.4862,22015.0
2023-12-13 14:25:00,59.19,59.31,59.12,59.29,25003.0,57.4862,57.6027,57.4182,57.5833,25003.0
2023-12-13 14:30:00,59.28,59.33,59.23,59.33,18189.0,57.5736,57.6221,57.525,57.6221,18189.0
2023-12-13 14:35:00,59.34,59.5,59.34,59.5,19901.0,57.6318,57.7872,57.6318,57.7872,19901.0
2023-12-13 14:40:00,59.51,59.78,59.51,59.72,38737.0,57.7969,58.0592,57.7969,58.0009,38737.0
2023-12-13 14:45:00,59.73,59.77,59.68,59.74,34836.0,58.0106,58.0495,57.9621,58.0203,34836.0
2023-12-13 14:50:00,59.72,59.85,59.65,59.81,32599.0,58.0009,58.1272,57.9329,58.0883,32599.0
2023-12-13 14:55:00,59.82,59.92,59.77,59.86,77452.0,58.098,58.1951,58.0495,58.1369,77452.0
2023-12-13 15:00:00,59.87,60.07,59.84,60.06,52691.0,58.1466,58.3408,58.1174,58.3311,52691.0
2023-12-13 15:05:00,60.07,60.1,59.89,59.89,70700.0,58.3408,58.37,58.166,58.166,70700.0
2023-12-13 15:10:00,59.89,60.01,59.82,59.96,43250.0,58.166,58.2826,58.098,58.234,43250.0
2023-12-13 15:15:00,59.96,59.96,59.87,59.88,50576.0,58.234,58.234,58.1466,58.1563,50576.0
2023-12-13 15:20:00,59.88,59.93,59.81,59.81,37632.0,58.1563,58.2049,58.0883,58.0883,37632.0
2023-12-13 15:25:00,59.82,59.82,59.68,59.77,66094.0,58.098,58.098,57.9621,58.0495,66094.0
2023-12-13 15:30:00,59.77,59.84,59.7,59.8,62403.0,58.0495,58.1174,57.9815,58.0786,62403.0
2023-12-13 15:35:00,59.8,59.96,59.79,59.95,50327.0,58.0786,58.234,58.0689,58.2243,50327.0
2023-12-13 15:40:00,59.96,59.97,59.88,59.95,61245.0,58.234,58.2437,58.1563,58.2243,61245.0
2023-12-13 15:45:00,59.96,59.99,59.86,59.87,80939.0,58.234,58.2631,58.1369,58.1466,80939.0
2023-12-13 15:50:00,59.87,59.95,59.8,59.88,86720.0,58.1466,58.2243,58.0786,58.1563,86720.0
2023-12-13 15:55:00,59.88,60.08,59.87,60.0,270959.0,58.1563,58.3505,58.1466,58.2728,270959.0
2023-12-14 09:30:00,60.85,61.22,60.85,61.2,106506.0,59.0984,59.4577,59.0984,59.4383,106506.0
2023-12-14 09:35:00,61.21,61.28,61.05,61.23,88838.0,59.448,59.516,59.2926,59.4674,88838.0
2023-12-14 09:40:00,61.23,61.79,61.23,61.79,44190.0,59.4674,60.0113,59.4674,60.0113,44190.0
2023-12-14 09:45:00,61.77,61.89,61.55,61.56,108684.0,59.9919,60.1084,59.7782,59.7879,108684.0
2023-12-14 09:50:00,61.57,61.7,61.47,61.62,42442.0,59.7976,59.9239,59.7005,59.8462,42442.0
2023-12-14 09:55:00,61.6,61.67,61.5,61.61,29777.0,59.8268,59.8948,59.7297,59.8365,29777.0
2023-12-14 10:00:00,61.64,61.71,61.52,61.53,52807.0,59.8656,59.9336,59.7491,59.7588,52807.0
2023-12-14 10:05:00,61.53,61.55,61.36,61.37,33959.0,59.7588,59.7782,59.5937,59.6034,33959.0
2023-12-14 10:10:00,61.37,61.37,61.11,61.12,31738.0,59.6034,59.6034,59.3509,59.3606,31738.0
2023-12-14 10:15:00,61.12,61.19,61.07,61.12,72450.0,59.3606,59.4286,59.312,59.3606,72450.0
2023-12-14 10:20:00,61.12,61.24,61.08,61.23,33061.0,59.3606,59.4771,59.3218,59.4674,33061.0
2023-12-14 10:25:00,61.25,61.41,61.19,61.35,30944.0,59.4869,59.6423,59.4286,59.584,30944.0
2023-12-14 10:30:00,61.37,61.37,61.17,61.25,47638.0,59.6034,59.6034,59.4092,59.4869,47638.0
2023-12-14 10:35:00,61.24,61.24,60.68,60.73,48982.0,59.4771,59.4771,58.9333,58.9818,48982.0
2023-12-14 10:40:00,60.74,60.95,60.72,60.94,84314.0,58.9915,59.1955,58.9721,59.1858,84314.0
2023-12-14 10:45:00,60.94,61.05,60.89,60.96,44726.0,59.1858,59.2926,59.1372,59.2052,44726.0
2023-12-14 10:50:00,60.96,61.05,60.94,60.97,81736.0,59.2052,59.2926,59.1858,59.2149,81736.0
2023-12-14 10:55:00,60.96,60.99,60.88,60.99,20448.0,59.2052,59.2343,59.1275,59.2343,20448.0
2023-12-14 11:00:00,60.98,61.14,60.93,61.05,29638.0,59.2246,59.38,59.1761,59.2926,29638.0
2023-12-14 11:05:00,61.05,61.06,60.89,60.91,17989.0,59.2926,59.3023,59.1372,59.1566,17989.0
2023-12-14 11:10:00,60.9,60.96,60.83,60.84,34442.0,59.1469,59.2052,59.0789,59.0887,34442.0
2023-12-14 11:15:00,60.83,60.94,60.75,60.93,25123.0,59.0789,59.1858,59.0013,59.1761,25123.0
2023-12-14 11:20:00,60.94,61.08,60.92,61.06,28455.0,59.1858,59.3218,59.1664,59.3023,28455.0
2023-12-14 11:25:00,61.07,61.1,61.02,61.05,27258.0,59.312,59.3412,59.2635,59.2926,27258.0
2023-12-14 11:30:00,61.06,61.2,61.06,61.14,23578.0,59.3023,59.4383,59.3023,59.38,23578.0
2023-12-14 11:35:00,61.15,61.19,61.04,61.06,26642.0,59.3897,59.4286,59.2829,59.3023,26642.0
2023-12-14 11:40:00,61.05,61.17,61.05,61.17,18046.0,59.2926,59.4092,59.2926,59.4092,18046.0
2023-12-14 11:45:00,61.17,61.2,61.1,61.11,14834.0,59.4092,59.4383,59.3412,59.3509,14834.0
2023-12-14 11:50:00,61.11,61.12,60.95,60.96,16873.0,59.3509,59.3606,59.1955,59.2052,16873.0
2023-12-14 11:55:00,60.95,61.01,60.9,60.97,34784.0,59.1955,59.2538,59.1469,59.2149,34784.0
2023-12-14 12:00:00,60.97,60.98,60.87,60.92,16173.0,59.2149,59.2246,59.1178,59.1664,16173.0
2023-12-14 12:05:00,60.9,60.92,60.8,60.85,26022.0,59.1469,59.1664,59.0498,59.0984,26022.0
2023-12-14 12:10:00,60.85,60.86,60.73,60.73,24981.0,59.0984,59.1081,58.9818,58.9818,24981.0
2023-12-14 12:15:00,60.73,60.76,60.68,60.7,32876.0,58.9818,59.011,58.9333,58.9527,32876.0
2023-12-14 12:20:00,60.7,60.87,60.7,60.75,46419.0,58.9527,59.1178,58.9527,59.0013,46419.0
2023-12-14 12:25:00,60.75,60.78,60.6,60.66,86533.0,59.0013,59.0304,58.8556,58.9138,86533.0
2023-12-14 12:30:00,60.67,60.68,60.58,60.67,38085.0,58.9236,58.9333,58.8361,58.9236,38085.0
2023-12-14 12:35:00,60.67,60.68,60.51,60.52,27497.0,58.9236,58.9333,58.7682,58.7779,27497.0
2023-12-14 12:40:00,60.53,60.62,60.48,60.6,38667.0,58.7876,58.875,58.739,58.8556,38667.0
2023-12-14 12:45:00,60.61,60.65,60.52,60.65,90781.0,58.8653,58.9041,58.7779,58.9041,90781.0
2023-12-14 12:50:00,60.65,60.66,60.6,60.61,31667.0,58.9041,58.9138,58.8556,58.8653,31667.0
2023-12-14 12:55:00,60.6,60.72,60.57,60.68,26398.0,58.8556,58.9721,58.8264,58.9333,26398.0
2023-12-14 13:00:00,60.68,60.68,60.48,60.49,35970.0,58.9333,58.9333,58.739,58.7487,35970.0
2023-12-14 13:05:00,60.5,60.57,60.49,60.51,18618.0,58.7584,58.8264,58.7487,58.7682,18618.0
2023-12-14 13:10:00,60.51,60.57,60.49,60.53,20490.0,58.7682,58.8264,58.7487,58.7876,20490.0
2023-12-14 13:15:00,60.53,60.59,60.52,60.56,20287.0,58.7876,58.8459,58.7779,58.8167,20287.0
2023-12-14 13:20:00,60.56,60.61,60.51,60.52,27659.0,58.8167,58.8653,58.7682,58.7779,27659.0
2023-12-14 13:25:00,60.52,60.52,60.37,60.41,25538.0,58.7779,58.7779,58.6322,58.671,25538.0
2023-12-14 13:30:00,60.4,60.47,60.4,60.42,19668.0,58.6613,58.7293,58.6613,58.6808,19668.0
2023-12-14 13:35:00,60.42,60.42,60.36,60.4,37394.0,58.6808,58.6808,58.6225,58.6613,37394.0
2023-12-14 13:40:00,60.39,60.44,60.38,60.42,28582.0,58.6516,58.7002,58.6419,58.6808,28582.0
2023-12-14 13:45:00,60.42,60.42,60.35,60.38,26610.0,58.6808,58.6808,58.6128,58.6419,26610.0
2023-12-14 13:50:00,60.38,60.38,60.1,60.12,39574.0,58.6419,58.6419,58.37,58.3894,39574.0
2023-12-14 13:55:00,60.12,60.22,60.11,60.18,22056.0,58.3894,58.4865,58.3797,58.4477,22056.0
2023-12-14 14:00:00,60.19,60.22,60.06,60.07,57081.0,58.4574,58.4865,58.3311,58.3408,57081.0
2023-12-14 14:05:00,60.06,60.09,59.98,59.98,27125.0,58.3311,58.3603,58.2534,58.2534,27125.0
2023-12-14 14:10:00,59.96,59.97,59.85,59.85,57565.0,58.234,58.2437,58.1272,58.1272,57565.0
2023-12-14 14:15:00,59.85,59.89,59.8,59.89,40823.0,58.1272,58.166,58.0786,58.166,40823.0
2023-12-14 14:20:00,59.89,60.0,59.87,59.99,22894.0,58.166,58.2728,58.1466,58.2631,22894.0
2023-12-14 14:25:00,60.0,60.06,59.97,59.97,41406.0,58.2728,58.3311,58.2437,58.2437,41406.0
2023-12-14 14:30:00,59.97,60.01,59.91,59.97,26357.0,58.2437,58.2826,58.1854,58.2437,26357.0
2023-12-14 14:35:00,59.97,59.98,59.88,59.89,33698.0,58.2437,58.2534,58.1563,58.166,33698.0
2023-12-14 14:40:00,59.88,59.91,59.85,59.9,17461.0,58.1563,58.1854,58.1272,58.1757,17461.0
2023-12-14 14:45:00,59.9,59.94,59.83,59.93,25546.0,58.1757,58.2146,58.1077,58.2049,25546.0
2023-12-14 14:50:00,59.93,59.94,59.87,59.92,20041.0,58.2049,58.2146,58.1466,58.1951,20041.0
2023-12-14 14:55:00,59.93,60.07,59.92,60.07,19682.0,58.2049,58.3408,58.1951,58.3408,19682.0
2023-12-14 15:00:00,60.07,60.07,59.6,59.6,117006.0,58.3408,58.3408,57.8844,57.8844,117006.0
2023-12-14 15:05:00,59.6,59.95,59.41,59.94,98103.0,57.8844,58.2243,57.6998,58.2146,98103.0
2023-12-14 15:10:00,59.94,60.0,59.88,59.94,54919.0,58.2146,58.2728,58.1563,58.2146,54919.0
2023-12-14 15:15:00,59.94,59.94,59.79,59.85,35466.0,58.2146,58.2146,58.0689,58.1272,35466.0
2023-12-14 15:20:00,59.86,60.12,59.84,60.11,64529.0,58.1369,58.3894,58.1174,58.3797,64529.0
2023-12-14 15:25:00,60.1,60.24,60.09,60.23,45901.0,58.37,58.5059,58.3603,58.4962,45901.0
2023-12-14 15:30:00,60.23,60.27,60.14,60.15,60556.0,58.4962,58.5351,58.4088,58.4185,60556.0
2023-12-14 15:35:00,60.16,60.21,60.08,60.2,42880.0,58.4282,58.4768,58.3505,58.4671,42880.0
2023-12-14 15:40:00,60.2,60.2,60.09,60.1,42972.0,58.4671,58.4671,58.3603,58.37,42972.0
2023-12-14 15:45:00,60.1,60.1,59.97,60.0,69577.0,58.37,58.37,58.2437,58.2728,69577.0
2023-12-14 15:50:00,59.99,60.32,59.93,60.3,194560.0,58.2631,58.5836,58.2049,58.5642,194560.0
2023-12-14 15:55:00,60.3,60.36,60.22,60.36,311418.0,58.5642,58.6225,58.4865,58.6225,311418.0
2023-12-15 09:30:00,59.7,60.49,59.53,60.32,508567.0,57.9815,58.7487,57.8164,58.5836,508567.0
2023-12-15 09:35:00,60.3,60.34,59.78,59.9,11715.0,58.5642,58.6031,58.0592,58.1757,11715.0
2023-12-15 09:40:00,59.9,60.15,59.86,59.96,10526.0,58.1757,58.4185,58.1369,58.234,10526.0
2023-12-15 09:45:00,59.97,60.16,59.89,60.15,25360.0,58.2437,58.4282,58.166,58.4185,25360.0
2023-12-15 09:50:00,60.11,60.44,60.0,60.37,35718.0,58.3797,58.7002,58.2728,58.6322,35718.0
2023-12-15 09:55:00,60.35,60.6,60.29,60.48,27585.0,58.6128,58.8556,58.5545,58.739,27585.0
2023-12-15 10:00:00,60.48,60.74,60.4,60.4,58721.0,58.739,58.9915,58.6613,58.6613,58721.0
2023-12-15 10:05:00,60.42,60.51,60.35,60.35,25580.0,58.6808,58.7682,58.6128,58.6128,25580.0
2023-12-15 10:10:00,60.36,60.43,60.16,60.2,35174.0,58.6225,58.6905,58.4282,58.4671,35174.0
2023-12-15 10:15:00,60.22,60.24,60.0,60.03,26409.0,58.4865,58.5059,58.2728,58.302,26409.0
2023-12-15 10:20:00,60.06,60.21,60.06,60.15,9490.0,58.3311,58.4768,58.3311,58.4185,9490.0
2023-12-15 10:25:00,60.11,60.15,60.07,60.13,9316.0,58.3797,58.4185,58.3408,58.3991,9316.0
2023-12-15 10:30:00,60.1,60.1,59.96,60.0,23361.0,58.37,58.37,58.234,58.2728,23361.0
2023-12-15 10:35:00,60.0,60.12,59.96,60.05,26098.0,58.2728,58.3894,58.234,58.3214,26098.0
2023-12-15 10:40:00,60.06,60.09,59.94,59.95,20695.0,58.3311,58.3603,58.2146,58.2243,20695.0
2023-12-15 10:45:00,59.94,59.99,59.88,59.99,15315.0,58.2146,58.2631,58.1563,58.2631,15315.0
2023-12-15 10:50:00,60.02,60.09,59.98,60.02,19438.0,58.2923,58.3603,58.2534,58.2923,19438.0
2023-12-15 10:55:00,60.01,60.15,59.97,60.15,30615.0,58.2826,58.4185,58.2437,58.4185,30615.0
2023-12-15 11:00:00,60.16,60.34,60.13,60.24,106236.0,58.4282,58.6031,58.3991,58.5059,106236.0
2023-12-15 11:05:00,60.22,60.22,59.97,60.08,25107.0,58.4865,58.4865,58.2437,58.3505,25107.0
2023-12-15 11:10:00,60.08,60.16,60.05,60.15,27250.0,58.3505,58.4282,58.3214,58.4185,27250.0
2023-12-15 11:15:00,60.15,60.17,59.93,59.93,17150.0,58.4185,58.4379,58.2049,58.2049,17150.0
2023-12-15 11:20:00,59.92,59.92,59.71,59.85,39546.0,58.1951,58.1951,57.9912,58.1272,39546.0
2023-12-15 11:25:00,59.86,59.94,59.85,59.93,17552.0,58.1369,58.2146,58.1272,58.2049,17552.0
2023-12-15 11:30:00,59.92,60.01,59.9,59.97,16981.0,58.1951,58.2826,58.1757,58.2437,16981.0
2023-12-15 11:35:00,59.96,59.98,59.85,59.86,12808.0,58.234,58.2534,58.1272,58.1369,12808.0
2023-12-15 11:40:00,59.85,59.92,59.84,59.85,17775.0,58.1272,58.1951,58.1174,58.1272,17775.0
2023-12-15 11:45:00,59.84,59.84,59.73,59.8,17213.0,58.1174,58.1174,58.0106,58.0786,17213.0
2023-12-15 11:50:00,59.81,59.85,59.76,59.83,11452.0,58.0883,58.1272,58.0398,58.1077,11452.0
2023-12-15 11:55:00,59.82,59.84,59.76,59.8,12571.0,58.098,58.1174,58.0398,58.0786,12571.0
2023-12-15 12:00:00,59.8,59.82,59.66,59.68,18451.0,58.0786,58.098,57.9426,57.9621,18451.0
2023-12-15 12:05:00,59.69,59.82,59.66,59.77,21212.0,57.9718,58.098,57.9426,58.0495,21212.0
2023-12-15 12:10:00,59.79,59.79,59.73,59.74,14800.0,58.0689,58.0689,58.0106,58.0203,14800.0
2023-12-15 12:15:00,59.74,59.8,59.73,59.8,11686.0,58.0203,58.0786,58.0106,58.0786,11686.0
2023-12-15 12:20:00,59.8,59.84,59.75,59.79,8939.0,58.0786,58.1174,58.03,58.0689,8939.0
2023-12-15 12:25:00,59.79,59.82,59.78,59.8,9837.0,58.0689,58.098,58.0592,58.0786,9837.0
2023-12-15 12:30:00,59.81,59.87,59.8,59.87,17342.0,58.0883,58.1466,58.0786,58.1466,17342.0
2023-12-15 12:35:00,59.86,59.9,59.81,59.9,13712.0,58.1369,58.1757,58.0883,58.1757,13712.0
2023-12-15 12:40:00,59.89,59.9,59.81,59.82,15489.0,58.166,58.1757,58.0883,58.098,15489.0
2023-12-15 12:45:00,59.81,59.86,59.79,59.82,23958.0,58.0883,58.1369,58.0689,58.098,23958.0
2023-12-15 12:50:00,59.82,59.87,59.8,59.8,8617.0,58.098,58.1466,58.0786,58.0786,8617.0
2023-12-15 12:55:00,59.8,59.84,59.75,59.83,21882.0,58.0786,58.1174,58.03,58.1077,21882.0
2023-12-15 13:00:00,59.83,59.87,59.79,59.85,12793.0,58.1077,58.1466,58.0689,58.1272,12793.0
2023-12-15 13:05:00,59.85,59.9,59.84,59.85,11391.0,58.1272,58.1757,58.1174,58.1272,11391.0
2023-12-15 13:10:00,59.85,59.92,59.82,59.9,26044.0,58.1272,58.1951,58.098,58.1757,26044.0
2023-12-15 13:15:00,59.9,59.9,59.75,59.77,8289.0,58.1757,58.1757,58.03,58.0495,8289.0
2023-12-15 13:20:00,59.77,59.86,59.76,59.86,11502.0,58.0495,58.1369,58.0398,58.1369,11502.0
2023-12-15 13:25:00,59.85,59.92,59.85,59.91,19840.0,58.1272,58.1951,58.1272,58.1854,19840.0
2023-12-15 13:30:00,59.92,59.93,59.8,59.82,20985.0,58.1951,58.2049,58.0786,58.098,20985.0
2023-12-15 13:35:00,59.82,59.83,59.77,59.78,7816.0,58.098,58.1077,58.0495,58.0592,7816.0
2023-12-15 13:40:00,59.77,59.78,59.67,59.71,14934.0,58.0495,58.0592,57.9523,57.9912,14934.0
2023-12-15 13:45:00,59.71,59.74,59.65,59.73,15178.0,57.9912,58.0203,57.9329,58.0106,15178.0
2023-12-15 13:50:00,59.74,59.78,59.68,59.7,12388.0,58.0203,58.0592,57.9621,57.9815,12388.0
2023-12-15 13:55:00,59.71,59.72,59.66,59.68,11900.0,57.9912,58.0009,57.9426,57.9621,11900.0
2023-12-15 14:00:00,59.66,59.66,59.6,59.63,10061.0,57.9426,57.9426,57.8844,57.9135,10061.0
2023-12-15 14:05:00,59.63,59.63,59.48,59.51,16965.0,57.9135,57.9135,57.7678,57.7969,16965.0
2023-12-15 14:10:00,59.48,59.58,59.47,59.56,8849.0,57.7678,57.8649,57.7581,57.8455,8849.0
2023-12-15 14:15:00,59.56,59.59,59.53,59.53,12273.0,57.8455,57.8746,57.8164,57.8164,12273.0
2023-12-15 14:20:00,59.54,59.54,59.46,59.48,11614.0,57.8261,57.8261,57.7484,57.7678,11614.0
2023-12-15 14:25:00,59.47,59.49,59.4,59.42,16163.0,57.7581,57.7775,57.6901,57.7095,16163.0
2023-12-15 14:30:00,59.42,59.47,59.4,59.4,22735.0,57.7095,57.7581,57.6901,57.6901,22735.0
2023-12-15 14:35:00,59.4,59.48,59.39,59.46,16217.0,57.6901,57.7678,57.6804,57.7484,16217.0
2023-12-15 14:40:00,59.46,59.49,59.41,59.44,17779.0,57.7484,57.7775,57.6998,57.729,17779.0
2023-12-15 14:45:00,59.45,59.47,59.4,59.4,13404.0,57.7387,57.7581,57.6901,57.6901,13404.0
2023-12-15 14:50:00,59.41,59.42,59.39,59.39,9121.0,57.6998,57.7095,57.6804,57.6804,9121.0
2023-12-15 14:55:00,59.4,59.4,59.29,59.33,42307.0,57.6901,57.6901,57.5833,57.6221,42307.0
2023-12-15 15:00:00,59.32,59.39,59.31,59.35,23955.0,57.6124,57.6804,57.6027,57.6416,23955.0
2023-12-15 15:05:00,59.36,59.36,59.28,59.34,18073.0,57.6513,57.6513,57.5736,57.6318,18073.0
2023-12-15 15:10:00,59.34,59.37,59.27,59.32,16091.0,57.6318,57.661,57.5639,57.6124,16091.0
2023-12-15 15:15:00,59.31,59.31,59.25,59.27,13132.0,57.6027,57.6027,57.5444,57.5639,13132.0
2023-12-15 15:20:00,59.27,59.33,59.26,59.28,16994.0,57.5639,57.6221,57.5541,57.5736,16994.0
2023-12-15 15:25:00,59.28,59.34,59.27,59.32,28784.0,57.5736,57.6318,57.5639,57.6124,28784.0
2023-12-15 15:30:00,59.32,59.35,59.27,59.28,26592.0,57.6124,57.6416,57.5639,57.5736,26592.0
2023-12-15 15:35:00,59.27,59.27,59.13,59.15,38746.0,57.5639,57.5639,57.4279,57.4473,38746.0
2023-12-15 15:40:00,59.15,59.19,59.1,59.15,44552.0,57.4473,57.4862,57.3987,57.4473,44552.0
2023-12-15 15:45:00,59.14,59.32,59.1,59.32,72206.0,57.4376,57.6124,57.3987,57.6124,72206.0
2023-12-15 15:50:00,59.31,59.5,59.27,59.5,82777.0,57.6027,57.7872,57.5639,57.7872,82777.0
2023-12-15 15:55:00,59.5,59.59,59.34,59.34,278609.0,57.7872,57.8746,57.6318,57.6318,278609.0
2023-12-18 09:30:00,59.82,59.94,59.28,59.48,63772.0,58.098,58.2146,57.5736,57.7678,63772.0
2023-12-18 09:35:00,59.49,60.02,59.49,59.91,30349.0,57.7775,58.2923,57.7775,58.1854,30349.0
2023-12-18 09:40:00,59.88,60.0,59.77,59.95,24168.0,58.1563,58.2728,58.0495,58.2243,24168.0
2023-12-18 09:45:00,59.94,60.0,59.86,59.92,32793.0,58.2146,58.2728,58.1369,58.1951,32793.0
2023-12-18 09:50:00,59.89,60.0,59.84,59.96,31623.0,58.166,58.2728,58.1174,58.234,31623.0
2023-12-18 09:55:00,59.96,59.96,59.75,59.76,25735.0,58.234,58.234,58.03,58.0398,25735.0
2023-12-18 10:00:00,59.8,60.0,59.78,59.98,26954.0,58.0786,58.2728,58.0592,58.2534,26954.0
2023-12-18 10:05:00,59.97,60.0,59.9,59.99,44723.0,58.2437,58.2728,58.1757,58.2631,44723.0
2023-12-18 10:10:00,60.0,60.0,59.84,59.88,38677.0,58.2728,58.2728,58.1174,58.1563,38677.0
2023-12-18 10:15:00,59.88,59.89,59.81,59.85,34013.0,58.1563,58.166,58.0883,58.1272,34013.0
2023-12-18 10:20:00,59.85,59.87,59.79,59.87,35407.0,58.1272,58.1466,58.0689,58.1466,35407.0
2023-12-18 10:25:00,59.86,60.0,59.81,59.99,59876.0,58.1369,58.2728,58.0883,58.2631,59876.0
2023-12-18 10:30:00,60.0,60.12,59.97,60.12,60472.0,58.2728,58.3894,58.2437,58.3894,60472.0
2023-12-18 10:35:00,60.13,60.16,60.07,60.09,89885.0,58.3991,58.4282,58.3408,58.3603,89885.0
2023-12-18 10:40:00,60.08,60.15,60.04,60.15,41981.0,58.3505,58.4185,58.3117,58.4185,41981.0
2023-12-18 10:45:00,60.15,60.16,60.06,60.06,27470.0,58.4185,58.4282,58.3311,58.3311,27470.0
2023-12-18 10:50:00,60.07,60.07,59.91,59.96,36331.0,58.3408,58.3408,58.1854,58.234,36331.0
2023-12-18 10:55:00,59.98,60.11,59.97,60.06,39561.0,58.2534,58.3797,58.2437,58.3311,39561.0
2023-12-18 11:00:00,60.07,60.1,60.01,60.07,36241.0,58.3408,58.37,58.2826,58.3408,36241.0
2023-12-18 11:05:00,60.07,60.22,60.0,60.22,21547.0,58.3408,58.4865,58.2728,58.4865,21547.0
2023-12-18 11:10:00,60.23,60.34,60.2,60.3,38613.0,58.4962,58.6031,58.4671,58.5642,38613.0
2023-12-18 11:15:00,60.3,60.42,60.3,60.37,68986.0,58.5642,58.6808,58.5642,58.6322,68986.0
2023-12-18 11:20:00,60.36,60.42,60.11,60.13,165259.0,58.6225,58.6808,58.3797,58.3991,165259.0
2023-12-18 11:25:00,60.13,60.24,60.11,60.24,17083.0,58.3991,58.5059,58.3797,58.5059,17083.0
2023-12-18 11:30:00,60.22,60.29,60.22,60.26,21351.0,58.4865,58.5545,58.4865,58.5254,21351.0
2023-12-18 11:35:00,60.27,60.29,60.22,60.24,13411.0,58.5351,58.5545,58.4865,58.5059,13411.0
2023-12-18 11:40:00,60.25,60.27,60.19,60.21,12809.0,58.5156,58.5351,58.4574,58.4768,12809.0
2023-12-18 11:45:00,60.2,60.2,60.11,60.13,15974.0,58.4671,58.4671,58.3797,58.3991,15974.0
2023-12-18 11:50:00,60.13,60.14,60.0,60.04,12200.0,58.3991,58.4088,58.2728,58.3117,12200.0
2023-12-18 11:55:00,60.05,60.07,60.03,60.06,6287.0,58.3214,58.3408,58.302,58.3311,6287.0
2023-12-18 12:00:00,60.06,60.11,60.06,60.11,15261.0,58.3311,58.3797,58.3311,58.3797,15261.0
2023-12-18 12:05:00,60.11,60.14,60.09,60.1,11104.0,58.3797,58.4088,58.3603,58.37,11104.0
2023-12-18 12:10:00,60.11,60.15,60.09,60.09,25486.0,58.3797,58.4185,58.3603,58.3603,25486.0
2023-12-18 12:15:00,60.1,60.13,60.05,60.12,16980.0,58.37,58.3991,58.3214,58.3894,16980.0
2023-12-18 12:20:00,60.12,60.17,60.07,60.09,26526.0,58.3894,58.4379,58.3408,58.3603,26526.0
2023-12-18 12:25:00,60.09,60.11,60.06,60.11,10900.0,58.3603,58.3797,58.3311,58.3797,10900.0
2023-12-18 12:30:00,60.12,60.12,60.05,60.06,51926.0,58.3894,58.3894,58.3214,58.3311,51926.0
2023-12-18 12:35:00,60.06,60.13,60.06,60.1,66426.0,58.3311,58.3991,58.3311,58.37,66426.0
2023-12-18 12:40:00,60.09,60.25,60.09,60.24,20898.0,58.3603,58.5156,58.3603,58.5059,20898.0
2023-12-18 12:45:00,60.24,60.24,60.17,60.2,10718.0,58.5059,58.5059,58.4379,58.4671,10718.0
2023-12-18 12:50:00,60.19,60.21,60.11,60.13,28266.0,58.4574,58.4768,58.3797,58.3991,28266.0
2023-12-18 12:55:00,60.12,60.2,60.11,60.19,17250.0,58.3894,58.4671,58.3797,58.4574,17250.0
2023-12-18 13:00:00,60.19,60.2,60.08,60.1,14349.0,58.4574,58.4671,58.3505,58.37,14349.0
2023-12-18 13:05:00,60.09,60.13,60.09,60.12,11281.0,58.3603,58.3991,58.3603,58.3894,11281.0
2023-12-18 13:10:00,60.11,60.13,60.08,60.12,34966.0,58.3797,58.3991,58.3505,58.3894,34966.0
2023-12-18 13:15:00,60.13,60.21,60.11,60.2,22747.0,58.3991,58.4768,58.3797,58.4671,22747.0
2023-12-18 13:20:00,60.21,60.25,60.16,60.16,15379.0,58.4768,58.5156,58.4282,58.4282,15379.0
2023-12-18 13:25:00,60.17,60.18,60.14,60.15,11014.0,58.4379,58.4477,58.4088,58.4185,11014.0
2023-12-18 13:30:00,60.15,60.17,60.12,60.15,13305.0,58.4185,58.4379,58.3894,58.4185,13305.0
2023-12-18 13:35:00,60.15,60.15,60.12,60.13,24171.0,58.4185,58.4185,58.3894,58.3991,24171.0
2023-12-18 13:40:00,60.14,60.18,60.12,60.13,13608.0,58.4088,58.4477,58.3894,58.3991,13608.0
2023-12-18 13:45:00,60.13,60.2,60.1,60.19,16459.0,58.3991,58.4671,58.37,58.4574,16459.0
2023-12-18 13:50:00,60.19,60.2,60.13,60.14,40825.0,58.4574,58.4671,58.3991,58.4088,40825.0
2023-12-18 13:55:00,60.13,60.17,60.11,60.16,14326.0,58.3991,58.4379,58.3797,58.4282,14326.0
2023-12-18 14:00:00,60.17,60.21,60.15,60.21,43705.0,58.4379,58.4768,58.4185,58.4768,43705.0
2023-12-18 14:05:00,60.2,60.2,60.1,60.11,28425.0,58.4671,58.4671,58.37,58.3797,28425.0
2023-12-18 14:10:00,60.11,60.16,60.1,60.16,13424.0,58.3797,58.4282,58.37,58.4282,13424.0
2023-12-18 14:15:00,60.15,60.22,60.15,60.22,22333.0,58.4185,58.4865,58.4185,58.4865,22333.0
2023-12-18 14:20:00,60.21,60.37,60.19,60.36,28055.0,58.4768,58.6322,58.4574,58.6225,28055.0
2023-12-18 14:25:00,60.36,60.37,60.29,60.33,24519.0,58.6225,58.6322,58.5545,58.5933,24519.0
2023-12-18 14:30:00,60.34,60.35,60.27,60.29,18991.0,58.6031,58.6128,58.5351,58.5545,18991.0
2023-12-18 14:35:00,60.29,60.34,60.29,60.3,11276.0,58.5545,58.6031,58.5545,58.5642,11276.0
2023-12-18 14:40:00,60.3,60.4,60.28,60.4,20057.0,58.5642,58.6613,58.5448,58.6613,20057.0
2023-12-18 14:45:00,60.4,60.41,60.31,60.36,23254.0,58.6613,58.671,58.5739,58.6225,23254.0
2023-12-18 14:50:00,60.36,60.42,60.34,60.41,12790.0,58.6225,58.6808,58.6031,58.671,12790.0
2023-12-18 14:55:00,60.41,60.41,60.3,60.33,12784.0,58.671,58.671,58.5642,58.5933,12784.0
2023-12-18 15:00:00,60.34,60.37,60.3,60.36,14697.0,58.6031,58.6322,58.5642,58.6225,14697.0
2023-12-18 15:05:00,60.35,60.35,60.26,60.29,15491.0,58.6128,58.6128,58.5254,58.5545,15491.0
2023-12-18 15:10:00,60.29,60.32,60.27,60.29,10934.0,58.5545,58.5836,58.5351,58.5545,10934.0
2023-12-18 15:15:00,60.3,60.38,60.29,60.34,41130.0,58.5642,58.6419,58.5545,58.6031,41130.0
2023-12-18 15:20:00,60.33,60.41,60.32,60.4,30467.0,58.5933,58.671,58.5836,58.6613,30467.0
2023-12-18 15:25:00,60.39,60.39,60.3,60.3,24273.0,58.6516,58.6516,58.5642,58.5642,24273.0
2023-12-18 15:30:00,60.3,60.38,60.26,60.38,39458.0,58.5642,58.6419,58.5254,58.6419,39458.0
2023-12-18 15:35:00,60.38,60.38,60.18,60.19,42721.0,58.6419,58.6419,58.4477,58.4574,42721.0
2023-12-18 15:40:00,60.19,60.25,60.14,60.18,51856.0,58.4574,58.5156,58.4088,58.4477,51856.0
2023-12-18 15:45:00,60.17,60.19,60.09,60.17,61391.0,58.4379,58.4574,58.3603,58.4379,61391.0
2023-12-18 15:50:00,60.16,60.27,60.09,60.15,88727.0,58.4282,58.5351,58.3603,58.4185,88727.0
2023-12-18 15:55:00,60.14,60.15,60.04,60.06,184432.0,58.4088,58.4185,58.3117,58.3311,184432.0
2023-12-19 09:30:00,60.21,60.3,60.03,60.1,30180.0,58.4768,58.5642,58.302,58.37,30180.0
2023-12-19 09:35:00,60.12,60.13,59.86,60.01,17429.0,58.3894,58.3991,58.1369,58.2826,17429.0
2023-12-19 09:40:00,59.99,60.09,59.93,59.93,20673.0,58.2631,58.3603,58.2049,58.2049,20673.0
2023-12-19 09:45:00,59.94,60.08,59.76,60.08,13725.0,58.2146,58.3505,58.0398,58.3505,13725.0
2023-12-19 09:50:00,60.08,60.09,59.93,59.96,5918.0,58.3505,58.3603,58.2049,58.234,5918.0
2023-12-19 09:55:00,59.96,60.0,59.86,59.92,10035.0,58.234,58.2728,58.1369,58.1951,10035.0
2023-12-19 10:00:00,59.91,59.92,59.75,59.8,16669.0,58.1854,58.1951,58.03,58.0786,16669.0
2023-12-19 10:05:00,59.8,59.88,59.77,59.8,18827.0,58.0786,58.1563,58.0495,58.0786,18827.0
2023-12-19 10:10:00,59.79,59.81,59.69,59.79,10963.0,58.0689,58.0883,57.9718,58.0689,10963.0
2023-12-19 10:15:00,59.79,59.97,59.77,59.97,15116.0,58.0689,58.2437,58.0495,58.2437,15116.0
2023-12-19 10:20:00,59.96,60.01,59.87,60.0,7244.0,58.234,58.2826,58.1466,58.2728,7244.0
2023-12-19 10:25:00,59.99,60.06,59.96,59.98,8913.0,58.2631,58.3311,58.234,58.2534,8913.0
2023-12-19 10:30:00,59.97,60.01,59.91,60.01,23487.0,58.2437,58.2826,58.1854,58.2826,23487.0
2023-12-19 10:35:00,60.02,60.19,60.0,60.19,22506.0,58.2923,58.4574,58.2728,58.4574,22506.0
2023-12-19 10:40:00,60.19,60.19,60.05,60.11,18366.0,58.4574,58.4574,58.3214,58.3797,18366.0
2023-12-19 10:45:00,60.11,60.17,60.1,60.16,43900.0,58.3797,58.4379,58.37,58.4282,43900.0
2023-12-19 10:50:00,60.15,60.17,60.04,60.05,17467.0,58.4185,58.4379,58.3117,58.3214,17467.0
2023-12-19 10:55:00,60.06,60.09,59.95,59.95,9184.0,58.3311,58.3603,58.2243,58.2243,9184.0
2023-12-19 11:00:00,59.97,59.97,59.78,59.78,24758.0,58.2437,58.2437,58.0592,58.0592,24758.0
2023-12-19 11:05:00,59.78,59.82,59.71,59.82,15010.0,58.0592,58.098,57.9912,58.098,15010.0
2023-12-19 11:10:00,59.8,59.95,59.77,59.95,9687.0,58.0786,58.2243,58.0495,58.2243,9687.0
2023-12-19 11:15:00,59.96,59.98,59.91,59.98,5395.0,58.234,58.2534,58.1854,58.2534,5395.0
2023-12-19 11:20:00,59.97,60.08,59.97,60.03,18318.0,58.2437,58.3505,58.2437,58.302,18318.0
2023-12-19 11:25:00,60.03,60.05,60.0,60.04,8828.0,58.302,58.3214,58.2728,58.3117,8828.0
2023-12-19 11:30:00,60.03,60.04,59.96,60.0,16692.0,58.302,58.3117,58.234,58.2728,16692.0
2023-12-19 11:35:00,60.0,60.14,60.0,60.14,8341.0,58.2728,58.4088,58.2728,58.4088,8341.0
2023-12-19 11:40:00,60.14,60.14,60.08,60.08,12837.0,58.4088,58.4088,58.3505,58.3505,12837.0
2023-12-19 11:45:00,60.07,60.13,60.06,60.09,17695.0,58.3408,58.3991,58.3311,58.3603,17695.0
2023-12-19 11:50:00,60.09,60.16,60.08,60.1,15098.0,58.3603,58.4282,58.3505,58.37,15098.0
2023-12-19 11:55:00,60.1,60.1,59.95,59.97,15007.0,58.37,58.37,58.2243,58.2437,15007.0
2023-12-19 12:00:00,59.94,60.07,59.93,60.07,107915.0,58.2146,58.3408,58.2049,58.3408,107915.0
2023-12-19 12:05:00,60.07,60.14,60.06,60.11,11861.0,58.3408,58.4088,58.3311,58.3797,11861.0
2023-12-19 12:10:00,60.1,60.1,60.03,60.05,8324.0,58.37,58.37,58.302,58.3214,8324.0
2023-12-19 12:15:00,60.04,60.11,60.04,60.1,6894.0,58.3117,58.3797,58.3117,58.37,6894.0
2023-12-19 12:20:00,60.11,60.13,60.06,60.13,9778.0,58.3797,58.3991,58.3311,58.3991,9778.0
2023-12-19 12:25:00,60.13,60.21,60.13,60.2,8271.0,58.3991,58.4768,58.3991,58.4671,8271.0
2023-12-19 12:30:00,60.2,60.28,60.2,60.28,4509.0,58.4671,58.5448,58.4671,58.5448,4509.0
2023-12-19 12:35:00,60.3,60.31,60.21,60.22,7542.0,58.5642,58.5739,58.4768,58.4865,7542.0
2023-12-19 12:40:00,60.24,60.29,60.21,60.29,8631.0,58.5059,58.5545,58.4768,58.5545,8631.0
2023-12-19 12:45:00,60.28,60.28,60.14,60.16,8969.0,58.5448,58.5448,58.4088,58.4282,8969.0
2023-12-19 12:50:00,60.16,60.27,60.15,60.23,11044.0,58.4282,58.5351,58.4185,58.4962,11044.0
2023-12-19 12:55:00,60.24,60.24,60.12,60.16,12177.0,58.5059,58.5059,58.3894,58.4282,12177.0
2023-12-19 13:00:00,60.16,60.16,60.02,60.12,32411.0,58.4282,58.4282,58.2923,58.3894,32411.0
2023-12-19 13:05:00,60.12,60.14,60.02,60.02,12790.0,58.3894,58.4088,58.2923,58.2923,12790.0
2023-12-19 13:10:00,60.03,60.07,59.99,60.02,9888.0,58.302,58.3408,58.2631,58.2923,9888.0
2023-12-19 13:15:00,60.03,60.06,59.94,59.98,17547.0,58.302,58.3311,58.2146,58.2534,17547.0
2023-12-19 13:20:00,60.0,60.07,60.0,60.07,10045.0,58.2728,58.3408,58.2728,58.3408,10045.0
2023-12-19 13:25:00,60.07,60.07,59.99,60.01,9456.0,58.3408,58.3408,58.2631,58.2826,9456.0
2023-12-19 13:30:00,60.01,60.04,59.96,59.98,17414.0,58.2826,58.3117,58.234,58.2534,17414.0
2023-12-19 13:35:00,59.97,60.03,59.93,60.03,12634.0,58.2437,58.302,58.2049,58.302,12634.0
2023-12-19 13:40:00,60.03,60.05,59.98,60.0,9544.0,58.302,58.3214,58.2534,58.2728,9544.0
2023-12-19 13:45:00,60.0,60.09,59.99,60.06,11113.0,58.2728,58.3603,58.2631,58.3311,11113.0
2023-12-19 13:50:00,60.05,60.05,59.98,60.05,6976.0,58.3214,58.3214,58.2534,58.3214,6976.0
2023-12-19 13:55:00,60.04,60.07,60.02,60.03,9142.0,58.3117,58.3408,58.2923,58.302,9142.0
2023-12-19 14:00:00,60.05,60.11,59.98,60.01,12449.0,58.3214,58.3797,58.2534,58.2826,12449.0
2023-12-19 14:05:00,60.01,60.05,59.98,59.98,13426.0,58.2826,58.3214,58.2534,58.2534,13426.0
2023-12-19 14:10:00,59.99,60.05,59.98,60.0,8042.0,58.2631,58.3214,58.2534,58.2728,8042.0
2023-12-19 14:15:00,60.01,60.08,59.99,60.06,21251.0,58.2826,58.3505,58.2631,58.3311,21251.0
2023-12-19 14:20:00,60.06,60.07,59.98,59.99,14388.0,58.3311,58.3408,58.2534,58.2631,14388.0
2023-12-19 14:25:00,59.99,60.0,59.96,59.99,10794.0,58.2631,58.2728,58.234,58.2631,10794.0
2023-12-19 14:30:00,59.98,60.01,59.96,60.01,9977.0,58.2534,58.2826,58.234,58.2826,9977.0
2023-12-19 14:35:00,60.01,60.02,59.97,60.0,29002.0,58.2826,58.2923,58.2437,58.2728,29002.0
2023-12-19 14:40:00,60.0,60.03,59.98,59.98,24394.0,58.2728,58.302,58.2534,58.2534,24394.0
2023-12-19 14:45:00,59.99,59.99,59.95,59.97,10664.0,58.2631,58.2631,58.2243,58.2437,10664.0
2023-12-19 14:50:00,59.97,60.01,59.93,60.01,11297.0,58.2437,58.2826,58.2049,58.2826,11297.0
2023-12-19 14:55:00,60.01,60.02,59.98,60.02,15682.0,58.2826,58.2923,58.2534,58.2923,15682.0
2023-12-19 15:00:00,60.02,60.11,60.01,60.04,23654.0,58.2923,58.3797,58.2826,58.3117,23654.0
2023-12-19 15:05:00,60.04,60.06,60.0,60.06,31844.0,58.3117,58.3311,58.2728,58.3311,31844.0
2023-12-19 15:10:00,60.07,60.18,60.07,60.11,23965.0,58.3408,58.4477,58.3408,58.3797,23965.0
2023-12-19 15:15:00,60.1,60.13,60.07,60.1,23232.0,58.37,58.3991,58.3408,58.37,23232.0
2023-12-19 15:20:00,60.1,60.13,60.04,60.05,21584.0,58.37,58.3991,58.3117,58.3214,21584.0
2023-12-19 15:25:00,60.05,60.09,60.01,60.09,28514.0,58.3214,58.3603,58.2826,58.3603,28514.0
2023-12-19 15:30:00,60.08,60.11,60.06,60.1,19514.0,58.3505,58.3797,58.3311,58.37,19514.0
2023-12-19 15:35:00,60.1,60.11,60.0,60.02,352698.0,58.37,58.3797,58.2728,58.2923,352698.0
2023-12-19 15:40:00,60.02,60.11,60.0,60.04,30771.0,58.2923,58.3797,58.2728,58.3117,30771.0
2023-12-19 15:45:00,60.04,60.04,59.91,59.95,68101.0,58.3117,58.3117,58.1854,58.2243,68101.0
2023-12-19 15:50:00,59.94,59.95,59.85,59.87,63142.0,58.2146,58.2243,58.1272,58.1466,63142.0
2023-12-19 15:55:00,59.87,59.96,59.85,59.92,156317.0,58.1466,58.234,58.1272,58.1951,156317.0
2023-12-20 09:30:00,59.5,59.69,59.31,59.44,43965.0,57.7872,57.9718,57.6027,57.729,43965.0
2023-12-20 09:35:00,59.42,59.78,59.41,59.76,10794.0,57.7095,58.0592,57.6998,58.0398,10794.0
2023-12-20 09:40:00,59.78,59.88,59.63,59.88,33816.0,58.0592,58.1563,57.9135,58.1563,33816.0
2023-12-20 09:45:00,59.86,59.87,59.69,59.7,8688.0,58.1369,58.1466,57.9718,57.9815,8688.0
2023-12-20 09:50:00,59.71,59.73,59.55,59.55,27074.0,57.9912,58.0106,57.8358,57.8358,27074.0
2023-12-20 09:55:00,59.54,59.7,59.54,59.68,7317.0,57.8261,57.9815,57.8261,57.9621,7317.0
2023-12-20 10:00:00,59.65,59.78,59.65,59.65,15648.0,57.9329,58.0592,57.9329,57.9329,15648.0
2023-12-20 10:05:00,59.64,59.73,59.61,59.66,9153.0,57.9232,58.0106,57.8941,57.9426,9153.0
2023-12-20 10:10:00,59.65,59.69,59.64,59.65,5782.0,57.9329,57.9718,57.9232,57.9329,5782.0
2023-12-20 10:15:00,59.66,59.7,59.6,59.6,7686.0,57.9426,57.9815,57.8844,57.8844,7686.0
2023-12-20 10:20:00,59.61,59.78,59.61,59.78,7804.0,57.8941,58.0592,57.8941,58.0592,7804.0
2023-12-20 10:25:00,59.8,59.82,59.74,59.76,11520.0,58.0786,58.098,58.0203,58.0398,11520.0
2023-12-20 10:30:00,59.76,59.88,59.76,59.87,13879.0,58.0398,58.1563,58.0398,58.1466,13879.0
2023-12-20 10:35:00,59.88,59.94,59.87,59.91,12000.0,58.1563,58.2146,58.1466,58.1854,12000.0
2023-12-20 10:40:00,59.88,60.01,59.82,60.01,10049.0,58.1563,58.2826,58.098,58.2826,10049.0
2023-12-20 10:45:00,60.02,60.08,59.93,59.95,24338.0,58.2923,58.3505,58.2049,58.2243,24338.0
2023-12-20 10:50:00,59.95,59.99,59.86,59.86,10022.0,58.2243,58.2631,58.1369,58.1369,10022.0
2023-12-20 10:55:00,59.85,59.94,59.85,59.94,8648.0,58.1272,58.2146,58.1272,58.2146,8648.0
2023-12-20 11:00:00,59.94,60.04,59.93,60.0,12768.0,58.2146,58.3117,58.2049,58.2728,12768.0
2023-12-20 11:05:00,60.01,60.01,59.89,59.92,15590.0,58.2826,58.2826,58.166,58.1951,15590.0
2023-12-20 11:10:00,59.92,59.98,59.91,59.98,10139.0,58.1951,58.2534,58.1854,58.2534,10139.0
2023-12-20 11:15:00,59.97,60.03,59.96,60.03,12754.0,58.2437,58.302,58.234,58.302,12754.0
2023-12-20 11:20:00,60.03,60.07,60.01,60.05,11304.0,58.302,58.3408,58.2826,58.3214,11304.0
2023-12-20 11:25:00,60.05,60.09,60.03,60.07,14136.0,58.3214,58.3603,58.302,58.3408,14136.0
2023-12-20 11:30:00,60.07,60.12,60.03,60.09,18259.0,58.3408,58.3894,58.302,58.3603,18259.0
2023-12-20 11:35:00,60.09,60.11,60.06,60.11,13455.0,58.3603,58.3797,58.3311,58.3797,13455.0
2023-12-20 11:40:00,60.11,60.12,60.08,60.09,12140.0,58.3797,58.3894,58.3505,58.3603,12140.0
2023-12-20 11:45:00,60.09,60.13,60.05,60.05,16644.0,58.3603,58.3991,58.3214,58.3214,16644.0
2023-12-20 11:50:00,60.06,60.08,59.97,59.98,17681.0,58.3311,58.3505,58.2437,58.2534,17681.0
2023-12-20 11:55:00,59.99,60.0,59.9,59.94,6724.0,58.2631,58.2728,58.1757,58.2146,6724.0
2023-12-20 12:00:00,59.96,59.99,59.85,59.87,15623.0,58.234,58.2631,58.1272,58.1466,15623.0
2023-12-20 12:05:00,59.85,59.85,59.78,59.79,10836.0,58.1272,58.1272,58.0592,58.0689,10836.0
2023-12-20 12:10:00,59.79,59.84,59.76,59.83,8502.0,58.0689,58.1174,58.0398,58.1077,8502.0
2023-12-20 12:15:00,59.81,59.85,59.79,59.81,13861.0,58.0883,58.1272,58.0689,58.0883,13861.0
2023-12-20 12:20:00,59.8,59.81,59.78,59.79,7098.0,58.0786,58.0883,58.0592,58.0689,7098.0
2023-12-20 12:25:00,59.81,59.9,59.81,59.88,5630.0,58.0883,58.1757,58.0883,58.1563,5630.0
2023-12-20 12:30:00,59.88,59.91,59.83,59.88,10085.0,58.1563,58.1854,58.1077,58.1563,10085.0
2023-12-20 12:35:00,59.87,59.89,59.86,59.87,8245.0,58.1466,58.166,58.1369,58.1466,8245.0
2023-12-20 12:40:00,59.87,59.97,59.86,59.95,8232.0,58.1466,58.2437,58.1369,58.2243,8232.0
2023-12-20 12:45:00,59.94,59.95,59.85,59.87,9360.0,58.2146,58.2243,58.1272,58.1466,9360.0
2023-12-20 12:50:00,59.87,59.9,59.82,59.85,15132.0,58.1466,58.1757,58.098,58.1272,15132.0
2023-12-20 12:55:00,59.85,59.86,59.82,59.83,4006.0,58.1272,58.1369,58.098,58.1077,4006.0
2023-12-20 13:00:00,59.83,59.88,59.81,59.88,13996.0,58.1077,58.1563,58.0883,58.1563,13996.0
2023-12-20 13:05:00,59.88,59.91,59.85,59.85,9016.0,58.1563,58.1854,58.1272,58.1272,9016.0
2023-12-20 13:10:00,59.86,59.92,59.83,59.85,10954.0,58.1369,58.1951,58.1077,58.1272,10954.0
2023-12-20 13:15:00,59.84,59.91,59.82,59.89,12487.0,58.1174,58.1854,58.098,58.166,12487.0
2023-12-20 13:20:00,59.88,59.89,59.84,59.87,8406.0,58.1563,58.166,58.1174,58.1466,8406.0
2023-12-20 13:25:00,59.85,59.86,59.81,59.85,11355.0,58.1272,58.1369,58.0883,58.1272,11355.0
2023-12-20 13:30:00,59.84,59.89,59.84,59.88,7939.0,58.1174,58.166,58.1174,58.1563,7939.0
2023-12-20 13:35:00,59.88,59.88,59.82,59.83,7741.0,58.1563,58.1563,58.098,58.1077,7741.0
2023-12-20 13:40:00,59.83,59.85,59.77,59.84,8037.0,58.1077,58.1272,58.0495,58.1174,8037.0
2023-12-20 13:45:00,59.84,59.84,59.81,59.82,8753.0,58.1174,58.1174,58.0883,58.098,8753.0
2023-12-20 13:50:00,59.83,59.84,59.81,59.83,11697.0,58.1077,58.1174,58.0883,58.1077,11697.0
2023-12-20 13:55:00,59.83,59.83,59.77,59.79,7953.0,58.1077,58.1077,58.0495,58.0689,7953.0
2023-12-20 14:00:00,59.78,59.78,59.74,59.76,5194.0,58.0592,58.0592,58.0203,58.0398,5194.0
2023-12-20 14:05:00,59.76,59.77,59.73,59.76,16364.0,58.0398,58.0495,58.0106,58.0398,16364.0
2023-12-20 14:10:00,59.79,59.86,59.79,59.86,12027.0,58.0689,58.1369,58.0689,58.1369,12027.0
2023-12-20 14:15:00,59.86,59.87,59.84,59.85,4195.0,58.1369,58.1466,58.1174,58.1272,4195.0
2023-12-20 14:20:00,59.85,59.85,59.82,59.85,6133.0,58.1272,58.1272,58.098,58.1272,6133.0
2023-12-20 14:25:00,59.86,59.87,59.84,59.85,6921.0,58.1369,58.1466,58.1174,58.1272,6921.0
2023-12-20 14:30:00,59.85,59.85,59.77,59.84,12139.0,58.1272,58.1272,58.0495,58.1174,12139.0
2023-12-20 14:35:00,59.84,59.86,59.66,59.68,4553.0,58.1174,58.1369,57.9426,57.9621,4553.0
2023-12-20 14:40:00,59.66,59.71,59.66,59.66,20085.0,57.9426,57.9912,57.9426,57.9426,20085.0
2023-12-20 14:45:00,59.65,59.69,59.59,59.63,12346.0,57.9329,57.9718,57.8746,57.9135,12346.0
2023-12-20 14:50:00,59.63,59.63,59.27,59.44,37662.0,57.9135,57.9135,57.5639,57.729,37662.0
2023-12-20 14:55:00,59.44,59.46,59.29,59.31,13765.0,57.729,57.7484,57.5833,57.6027,13765.0
2023-12-20 15:00:00,59.32,59.34,59.13,59.14,20165.0,57.6124,57.6318,57.4279,57.4376,20165.0
2023-12-20 15:05:00,59.15,59.16,58.91,59.05,20589.0,57.4473,57.457,57.2142,57.3502,20589.0
2023-12-20 15:10:00,59.05,59.23,59.05,59.17,15060.0,57.3502,57.525,57.3502,57.4667,15060.0
2023-12-20 15:15:00,59.18,59.45,59.18,59.38,19297.0,57.4764,57.7387,57.4764,57.6707,19297.0
2023-12-20 15:20:00,59.39,59.41,59.24,59.26,15126.0,57.6804,57.6998,57.5347,57.5541,15126.0
2023-12-20 15:25:00,59.24,59.28,59.1,59.13,21751.0,57.5347,57.5736,57.3987,57.4279,21751.0
2023-12-20 15:30:00,59.14,59.21,59.06,59.13,24067.0,57.4376,57.5056,57.3599,57.4279,24067.0
2023-12-20 15:35:00,59.13,59.18,59.07,59.13,31847.0,57.4279,57.4764,57.3696,57.4279,31847.0
2023-12-20 15:40:00,59.13,59.22,59.13,59.18,25985.0,57.4279,57.5153,57.4279,57.4764,25985.0
2023-12-20 15:45:00,59.2,59.23,59.15,59.23,35204.0,57.4959,57.525,57.4473,57.525,35204.0
2023-12-20 15:50:00,59.23,59.28,59.12,59.16,65527.0,57.525,57.5736,57.4182,57.457,65527.0
2023-12-20 15:55:00,59.17,59.17,58.85,58.89,168014.0,57.4667,57.4667,57.1559,57.1948,168014.0
2023-12-21 09:30:00,59.07,59.23,58.86,59.23,35630.0,57.3696,57.525,57.1657,57.525,35630.0
2023-12-21 09:35:00,59.26,59.39,59.1,59.21,16131.0,57.5541,57.6804,57.3987,57.5056,16131.0
2023-12-21 09:40:00,59.19,59.24,59.09,59.13,9496.0,57.4862,57.5347,57.389,57.4279,9496.0
2023-12-21 09:45:00,59.13,59.37,59.11,59.33,12794.0,57.4279,57.661,57.4085,57.6221,12794.0
2023-12-21 09:50:00,59.31,59.42,59.28,59.41,19387.0,57.6027,57.7095,57.5736,57.6998,19387.0
2023-12-21 09:55:00,59.41,59.42,59.23,59.26,16875.0,57.6998,57.7095,57.525,57.5541,16875.0
2023-12-21 10:00:00,59.24,59.33,59.14,59.17,17099.0,57.5347,57.6221,57.4376,57.4667,17099.0
2023-12-21 10:05:00,59.17,59.24,59.15,59.2,12887.0,57.4667,57.5347,57.4473,57.4959,12887.0
2023-12-21 10:10:00,59.19,59.3,59.14,59.27,15717.0,57.4862,57.593,57.4376,57.5639,15717.0
2023-12-21 10:15:00,59.27,59.35,59.22,59.35,11543.0,57.5639,57.6416,57.5153,57.6416,11543.0
2023-12-21 10:20:00,59.36,59.55,59.36,59.55,9882.0,57.6513,57.8358,57.6513,57.8358,9882.0
2023-12-21 10:25:00,59.58,59.58,59.31,59.39,15275.0,57.8649,57.8649,57.6027,57.6804,15275.0
2023-12-21 10:30:00,59.4,59.5,59.4,59.48,14084.0,57.6901,57.7872,57.6901,57.7678,14084.0
2023-12-21 10:35:00,59.47,59.49,59.38,59.4,12778.0,57.7581,57.7775,57.6707,57.6901,12778.0
2023-12-21 10:40:00,59.4,59.48,59.36,59.47,16565.0,57.6901,57.7678,57.6513,57.7581,16565.0
2023-12-21 10:45:00,59.46,59.51,59.38,59.4,40269.0,57.7484,57.7969,57.6707,57.6901,40269.0
2023-12-21 10:50:00,59.42,59.44,59.32,59.39,38295.0,57.7095,57.729,57.6124,57.6804,38295.0
2023-12-21 10:55:00,59.39,59.42,59.36,59.42,9182.0,57.6804,57.7095,57.6513,57.7095,9182.0
2023-12-21 11:00:00,59.43,59.5,59.42,59.48,14494.0,57.7193,57.7872,57.7095,57.7678,14494.0
2023-12-21 11:05:00,59.46,59.5,59.37,59.4,8108.0,57.7484,57.7872,57.661,57.6901,8108.0
2023-12-21 11:10:00,59.41,59.47,59.41,59.46,14734.0,57.6998,57.7581,57.6998,57.7484,14734.0
2023-12-21 11:15:00,59.46,59.49,59.36,59.38,65065.0,57.7484,57.7775,57.6513,57.6707,65065.0
2023-12-21 11:20:00,59.38,59.43,59.36,59.37,8492.0,57.6707,57.7193,57.6513,57.661,8492.0
2023-12-21 11:25:00,59.37,59.37,59.28,59.32,11409.0,57.661,57.661,57.5736,57.6124,11409.0
2023-12-21 11:30:00,59.32,59.34,59.22,59.25,80214.0,57.6124,57.6318,57.5153,57.5444,80214.0
2023-12-21 11:35:00,59.25,59.31,59.16,59.18,11728.0,57.5444,57.6027,57.457,57.4764,11728.0
2023-12-21 11:40:00,59.19,59.19,59.11,59.12,6538.0,57.4862,57.4862,57.4085,57.4182,6538.0
2023-12-21 11:45:00,59.13,59.15,59.05,59.1,11769.0,57.4279,57.4473,57.3502,57.3987,11769.0
2023-12-21 11:50:00,59.09,59.1,59.03,59.06,6403.0,57.389,57.3987,57.3308,57.3599,6403.0
2023-12-21 11:55:00,59.07,59.09,59.03,59.03,12168.0,57.3696,57.389,57.3308,57.3308,12168.0
2023-12-21 12:00:00,59.04,59.19,58.98,59.09,14346.0,57.3405,57.4862,57.2822,57.389,14346.0
2023-12-21 12:05:00,59.08,59.15,59.08,59.08,6315.0,57.3793,57.4473,57.3793,57.3793,6315.0
2023-12-21 12:10:00,59.09,59.15,59.04,59.05,7438.0,57.389,57.4473,57.3405,57.3502,7438.0
2023-12-21 12:15:00,59.06,59.1,59.04,59.09,8328.0,57.3599,57.3987,57.3405,57.389,8328.0
2023-12-21 12:20:00,59.09,59.14,59.08,59.13,8993.0,57.389,57.4376,57.3793,57.4279,8993.0
2023-12-21 12:25:00,59.12,59.13,59.1,59.11,4908.0,57.4182,57.4279,57.3987,57.4085,4908.0
2023-12-21 12:30:00,59.13,59.22,59.13,59.14,7625.0,57.4279,57.5153,57.4279,57.4376,7625.0
2023-12-21 12:35:00,59.08,59.17,59.08,59.14,26403.0,57.3793,57.4667,57.3793,57.4376,26403.0
2023-12-21 12:40:00,59.14,59.23,59.12,59.2,18044.0,57.4376,57.525,57.4182,57.4959,18044.0
2023-12-21 12:45:00,59.19,59.2,59.15,59.16,7578.0,57.4862,57.4959,57.4473,57.457,7578.0
2023-12-21 12:50:00,59.16,59.19,59.13,59.13,7176.0,57.457,57.4862,57.4279,57.4279,7176.0
2023-12-21 12:55:00,59.11,59.13,59.08,59.11,9446.0,57.4085,57.4279,57.3793,57.4085,9446.0
2023-12-21 13:00:00,59.1,59.17,59.1,59.14,9254.0,57.3987,57.4667,57.3987,57.4376,9254.0
2023-12-21 13:05:00,59.15,59.2,59.09,59.16,17634.0,57.4473,57.4959,57.389,57.457,17634.0
2023-12-21 13:10:00,59.15,59.25,59.14,59.17,12999.0,57.4473,57.5444,57.4376,57.4667,12999.0
2023-12-21 13:15:00,59.16,59.18,59.0,59.0,6796.0,57.457,57.4764,57.3016,57.3016,6796.0
2023-12-21 13:20:00,59.01,59.19,58.99,59.17,16335.0,57.3113,57.4862,57.2919,57.4667,16335.0
2023-12-21 13:25:00,59.18,59.2,59.14,59.2,6459.0,57.4764,57.4959,57.4376,57.4959,6459.0
2023-12-21 13:30:00,59.21,59.28,59.2,59.2,11515.0,57.5056,57.5736,57.4959,57.4959,11515.0
2023-12-21 13:35:00,59.19,59.24,59.18,59.23,20997.0,57.4862,57.5347,57.4764,57.525,20997.0
2023-12-21 13:40:00,59.22,59.22,59.18,59.22,11739.0,57.5153,57.5153,57.4764,57.5153,11739.0
2023-12-21 13:45:00,59.22,59.27,59.21,59.22,8876.0,57.5153,57.5639,57.5056,57.5153,8876.0
2023-12-21 13:50:00,59.21,59.3,59.2,59.27,12753.0,57.5056,57.593,57.4959,57.5639,12753.0
2023-12-21 13:55:00,59.27,59.37,59.27,59.35,7561.0,57.5639,57.661,57.5639,57.6416,7561.0
2023-12-21 14:00:00,59.35,59.38,59.32,59.36,20255.0,57.6416,57.6707,57.6124,57.6513,20255.0
2023-12-21 14:05:00,59.36,59.36,59.31,59.32,6438.0,57.6513,57.6513,57.6027,57.6124,6438.0
2023-12-21 14:10:00,59.33,59.35,59.23,59.23,10361.0,57.6221,57.6416,57.525,57.525,10361.0
2023-12-21 14:15:00,59.23,59.3,59.21,59.3,28458.0,57.525,57.593,57.5056,57.593,28458.0
2023-12-21 14:20:00,59.29,59.3,59.17,59.17,14205.0,57.5833,57.593,57.4667,57.4667,14205.0
2023-12-21 14:25:00,59.16,59.2,59.14,59.17,8785.0,57.457,57.4959,57.4376,57.4667,8785.0
2023-12-21 14:30:00,59.18,59.2,59.13,59.16,14632.0,57.4764,57.4959,57.4279,57.457,14632.0
2023-12-21 14:35:00,59.17,59.18,59.14,59.17,7560.0,57.4667,57.4764,57.4376,57.4667,7560.0
2023-12-21 14:40:00,59.17,59.2,59.16,59.19,9865.0,57.4667,57.4959,57.457,57.4862,9865.0
2023-12-21 14:45:00,59.19,59.21,59.13,59.14,13015.0,57.4862,57.5056,57.4279,57.4376,13015.0
2023-12-21 14:50:00,59.15,59.23,59.15,59.22,19240.0,57.4473,57.525,57.4473,57.5153,19240.0
2023-12-21 14:55:00,59.22,59.25,59.17,59.25,12831.0,57.5153,57.5444,57.4667,57.5444,12831.0
2023-12-21 15:00:00,59.27,59.32,59.24,59.29,22249.0,57.5639,57.6124,57.5347,57.5833,22249.0
2023-12-21 15:05:00,59.3,59.3,59.24,59.26,21960.0,57.593,57.593,57.5347,57.5541,21960.0
2023-12-21 15:10:00,59.26,59.36,59.23,59.34,18991.0,57.5541,57.6513,57.525,57.6318,18991.0
2023-12-21 15:15:00,59.34,59.35,59.31,59.35,24488.0,57.6318,57.6416,57.6027,57.6416,24488.0
2023-12-21 15:20:00,59.35,59.38,59.33,59.38,15434.0,57.6416,57.6707,57.6221,57.6707,15434.0
2023-12-21 15:25:00,59.38,59.5,59.36,59.5,31504.0,57.6707,57.7872,57.6513,57.7872,31504.0
2023-12-21 15:30:00,59.51,59.57,59.48,59.55,21843.0,57.7969,57.8552,57.7678,57.8358,21843.0
2023-12-21 15:35:00,59.55,59.69,59.53,59.65,30744.0,57.8358,57.9718,57.8164,57.9329,30744.0
2023-12-21 15:40:00,59.65,59.71,59.63,59.66,29825.0,57.9329,57.9912,57.9135,57.9426,29825.0
2023-12-21 15:45:00,59.66,59.69,59.59,59.59,46667.0,57.9426,57.9718,57.8746,57.8746,46667.0
2023-12-21 15:50:00,59.59,59.7,59.59,59.66,102074.0,57.8746,57.9815,57.8746,57.9426,102074.0
2023-12-21 15:55:00,59.66,59.74,59.64,59.71,216225.0,57.9426,58.0203,57.9232,57.9912,216225.0
2023-12-22 09:30:00,60.0,60.17,59.92,60.03,41803.0,58.2728,58.4379,58.1951,58.302,41803.0
2023-12-22 09:35:00,60.02,60.39,59.96,60.39,20788.0,58.2923,58.6516,58.234,58.6516,20788.0
2023-12-22 09:40:00,60.35,60.36,60.06,60.07,18781.0,58.6128,58.6225,58.3311,58.3408,18781.0
2023-12-22 09:45:00,60.07,60.23,60.07,60.19,21189.0,58.3408,58.4962,58.3408,58.4574,21189.0
2023-12-22 09:50:00,60.19,60.32,60.19,60.2,14059.0,58.4574,58.5836,58.4574,58.4671,14059.0
2023-12-22 09:55:00,60.2,60.25,60.17,60.19,8107.0,58.4671,58.5156,58.4379,58.4574,8107.0
2023-12-22 10:00:00,60.23,60.32,60.18,60.21,12724.0,58.4962,58.5836,58.4477,58.4768,12724.0
2023-12-22 10:05:00,60.19,60.26,60.17,60.25,15999.0,58.4574,58.5254,58.4379,58.5156,15999.0
2023-12-22 10:10:00,60.26,60.32,60.24,60.3,13904.0,58.5254,58.5836,58.5059,58.5642,13904.0
2023-12-22 10:15:00,60.26,60.27,60.12,60.15,9325.0,58.5254,58.5351,58.3894,58.4185,9325.0
2023-12-22 10:20:00,60.13,60.13,60.01,60.1,8123.0,58.3991,58.3991,58.2826,58.37,8123.0
2023-12-22 10:25:00,60.09,60.17,60.09,60.16,2975.0,58.3603,58.4379,58.3603,58.4282,2975.0
2023-12-22 10:30:00,60.17,60.21,60.09,60.18,15529.0,58.4379,58.4768,58.3603,58.4477,15529.0
2023-12-22 10:35:00,60.2,60.25,60.13,60.25,26681.0,58.4671,58.5156,58.3991,58.5156,26681.0
2023-12-22 10:40:00,60.22,60.33,60.21,60.3,10649.0,58.4865,58.5933,58.4768,58.5642,10649.0
2023-12-22 10:45:00,60.28,60.33,60.24,60.27,59616.0,58.5448,58.5933,58.5059,58.5351,59616.0
2023-12-22 10:50:00,60.28,60.29,60.22,60.28,15212.0,58.5448,58.5545,58.4865,58.5448,15212.0
2023-12-22 10:55:00,60.28,60.29,60.1,60.11,12667.0,58.5448,58.5545,58.37,58.3797,12667.0
2023-12-22 11:00:00,60.09,60.2,60.03,60.13,12090.0,58.3603,58.4671,58.302,58.3991,12090.0
2023-12-22 11:05:00,60.11,60.15,60.05,60.13,22607.0,58.3797,58.4185,58.3214,58.3991,22607.0
2023-12-22 11:10:00,60.13,60.18,60.13,60.17,5488.0,58.3991,58.4477,58.3991,58.4379,5488.0
2023-12-22 11:15:00,60.19,60.2,60.15,60.18,6309.0,58.4574,58.4671,58.4185,58.4477,6309.0
2023-12-22 11:20:00,60.18,60.21,60.12,60.12,8267.0,58.4477,58.4768,58.3894,58.3894,8267.0
2023-12-22 11:25:00,60.11,60.14,60.08,60.09,12712.0,58.3797,58.4088,58.3505,58.3603,12712.0
2023-12-22 11:30:00,60.1,60.16,60.1,60.14,8609.0,58.37,58.4282,58.37,58.4088,8609.0
2023-12-22 11:35:00,60.14,60.19,60.12,60.18,19542.0,58.4088,58.4574,58.3894,58.4477,19542.0
2023-12-22 11:40:00,60.18,60.2,60.13,60.14,9872.0,58.4477,58.4671,58.3991,58.4088,9872.0
2023-12-22 11:45:00,60.13,60.18,60.11,60.12,5980.0,58.3991,58.4477,58.3797,58.3894,5980.0
2023-12-22 11:50:00,60.11,60.18,60.11,60.17,5322.0,58.3797,58.4477,58.3797,58.4379,5322.0
2023-12-22 11:55:00,60.16,60.17,60.09,60.1,9333.0,58.4282,58.4379,58.3603,58.37,9333.0
2023-12-22 12:00:00,60.09,60.13,60.07,60.11,7301.0,58.3603,58.3991,58.3408,58.3797,7301.0
2023-12-22 12:05:00,60.12,60.15,60.07,60.11,4897.0,58.3894,58.4185,58.3408,58.3797,4897.0
2023-12-22 12:10:00,60.08,60.08,60.04,60.04,7712.0,58.3505,58.3505,58.3117,58.3117,7712.0
2023-12-22 12:15:00,60.04,60.08,60.04,60.05,7042.0,58.3117,58.3505,58.3117,58.3214,7042.0
2023-12-22 12:20:00,60.05,60.07,60.02,60.02,6324.0,58.3214,58.3408,58.2923,58.2923,6324.0
2023-12-22 12:25:00,60.04,60.08,60.0,60.08,7992.0,58.3117,58.3505,58.2728,58.3505,7992.0
2023-12-22 12:30:00,60.07,60.08,59.99,60.01,13172.0,58.3408,58.3505,58.2631,58.2826,13172.0
2023-12-22 12:35:00,60.0,60.04,59.99,60.02,4836.0,58.2728,58.3117,58.2631,58.2923,4836.0
2023-12-22 12:40:00,60.02,60.05,60.02,60.03,3685.0,58.2923,58.3214,58.2923,58.302,3685.0
2023-12-22 12:45:00,60.03,60.05,60.0,60.01,9910.0,58.302,58.3214,58.2728,58.2826,9910.0
2023-12-22 12:50:00,59.98,60.02,59.98,60.01,3799.0,58.2534,58.2923,58.2534,58.2826,3799.0
2023-12-22 12:55:00,60.02,60.03,59.99,60.03,5412.0,58.2923,58.302,58.2631,58.302,5412.0
2023-12-22 13:00:00,60.03,60.05,60.0,60.04,5884.0,58.302,58.3214,58.2728,58.3117,5884.0
2023-12-22 13:05:00,60.04,60.04,59.99,60.01,5606.0,58.3117,58.3117,58.2631,58.2826,5606.0
2023-12-22 13:10:00,60.0,60.01,59.96,59.97,4188.0,58.2728,58.2826,58.234,58.2437,4188.0
2023-12-22 13:15:00,59.96,59.98,59.91,59.91,10030.0,58.234,58.2534,58.1854,58.1854,10030.0
2023-12-22 13:20:00,59.91,59.96,59.9,59.96,3965.0,58.1854,58.234,58.1757,58.234,3965.0
2023-12-22 13:25:00,59.95,59.99,59.91,59.99,8461.0,58.2243,58.2631,58.1854,58.2631,8461.0
2023-12-22 13:30:00,59.98,60.0,59.96,59.96,6948.0,58.2534,58.2728,58.234,58.234,6948.0
2023-12-22 13:35:00,59.96,59.97,59.94,59.96,4929.0,58.234,58.2437,58.2146,58.234,4929.0
2023-12-22 13:40:00,59.97,59.98,59.91,59.93,8698.0,58.2437,58.2534,58.1854,58.2049,8698.0
2023-12-22 13:45:00,59.93,59.94,59.88,59.89,5366.0,58.2049,58.2146,58.1563,58.166,5366.0
2023-12-22 13:50:00,59.89,59.89,59.83,59.84,7601.0,58.166,58.166,58.1077,58.1174,7601.0
2023-12-22 13:55:00,59.85,59.87,59.81,59.81,3570.0,58.1272,58.1466,58.0883,58.0883,3570.0
2023-12-22 14:00:00,59.81,59.82,59.74,59.76,13435.0,58.0883,58.098,58.0203,58.0398,13435.0
2023-12-22 14:05:00,59.76,59.77,59.65,59.69,14611.0,58.0398,58.0495,57.9329,57.9718,14611.0
2023-12-22 14:10:00,59.69,59.72,59.64,59.66,9094.0,57.9718,58.0009,57.9232,57.9426,9094.0
2023-12-22 14:15:00,59.64,59.67,59.55,59.59,14537.0,57.9232,57.9523,57.8358,57.8746,14537.0
2023-12-22 14:20:00,59.57,59.64,59.51,59.56,12098.0,57.8552,57.9232,57.7969,57.8455,12098.0
2023-12-22 14:25:00,59.55,59.57,59.49,59.53,15204.0,57.8358,57.8552,57.7775,57.8164,15204.0
2023-12-22 14:30:00,59.52,59.57,59.46,59.51,9133.0,57.8067,57.8552,57.7484,57.7969,9133.0
2023-12-22 14:35:00,59.53,59.66,59.52,59.64,13566.0,57.8164,57.9426,57.8067,57.9232,13566.0
2023-12-22 14:40:00,59.64,59.8,59.64,59.76,28215.0,57.9232,58.0786,57.9232,58.0398,28215.0
2023-12-22 14:45:00,59.79,59.81,59.76,59.81,7640.0,58.0689,58.0883,58.0398,58.0883,7640.0
2023-12-22 14:50:00,59.82,59.87,59.8,59.85,8687.0,58.098,58.1466,58.0786,58.1272,8687.0
2023-12-22 14:55:00,59.84,59.91,59.84,59.91,10047.0,58.1174,58.1854,58.1174,58.1854,10047.0
2023-12-22 15:00:00,59.92,59.95,59.85,59.9,8916.0,58.1951,58.2243,58.1272,58.1757,8916.0
2023-12-22 15:05:00,59.91,59.93,59.8,59.8,16563.0,58.1854,58.2049,58.0786,58.0786,16563.0
2023-12-22 15:10:00,59.8,59.85,59.8,59.84,5829.0,58.0786,58.1272,58.0786,58.1174,5829.0
2023-12-22 15:15:00,59.81,59.86,59.79,59.86,11775.0,58.0883,58.1369,58.0689,58.1369,11775.0
2023-12-22 15:20:00,59.86,59.86,59.76,59.8,14872.0,58.1369,58.1369,58.0398,58.0786,14872.0
2023-12-22 15:25:00,59.8,59.86,59.79,59.86,9239.0,58.0786,58.1369,58.0689,58.1369,9239.0
2023-12-22 15:30:00,59.87,59.88,59.8,59.81,16934.0,58.1466,58.1563,58.0786,58.0883,16934.0
2023-12-22 15:35:00,59.81,59.88,59.8,59.82,19025.0,58.0883,58.1563,58.0786,58.098,19025.0
2023-12-22 15:40:00,59.79,59.83,59.76,59.82,18183.0,58.0689,58.1077,58.0398,58.098,18183.0
2023-12-22 15:45:00,59.82,59.86,59.8,59.82,24219.0,58.098,58.1369,58.0786,58.098,24219.0
2023-12-22 15:50:00,59.82,59.91,59.81,59.88,39845.0,58.098,58.1854,58.0883,58.1563,39845.0
2023-12-22 15:55:00,59.87,59.96,59.84,59.95,124865.0,58.1466,58.234,58.1174,58.2243,124865.0
2023-12-26 09:30:00,59.78,60.11,59.78,60.1,40874.0,58.0592,58.3797,58.0592,58.37,40874.0
2023-12-26 09:35:00,60.08,60.1,59.77,59.89,38535.0,58.3505,58.37,58.0495,58.166,38535.0
2023-12-26 09:40:00,59.84,59.87,59.74,59.8,31448.0,58.1174,58.1466,58.0203,58.0786,31448.0
2023-12-26 09:45:00,59.81,60.04,59.76,60.04,12215.0,58.0883,58.3117,58.0398,58.3117,12215.0
2023-12-26 09:50:00,60.02,60.1,59.98,60.04,10671.0,58.2923,58.37,58.2534,58.3117,10671.0
2023-12-26 09:55:00,60.04,60.14,59.99,60.01,12699.0,58.3117,58.4088,58.2631,58.2826,12699.0
2023-12-26 10:00:00,60.02,60.17,60.02,60.14,24513.0,58.2923,58.4379,58.2923,58.4088,24513.0
2023-12-26 10:05:00,60.15,60.25,60.15,60.23,9185.0,58.4185,58.5156,58.4185,58.4962,9185.0
2023-12-26 10:10:00,60.24,60.32,60.22,60.27,13631.0,58.5059,58.5836,58.4865,58.5351,13631.0
2023-12-26 10:15:00,60.28,60.42,60.28,60.3,16687.0,58.5448,58.6808,58.5448,58.5642,16687.0
2023-12-26 10:20:00,60.3,60.33,60.27,60.29,10844.0,58.5642,58.5933,58.5351,58.5545,10844.0
2023-12-26 10:25:00,60.3,60.38,60.3,60.36,8918.0,58.5642,58.6419,58.5642,58.6225,8918.0
2023-12-26 10:30:00,60.37,60.43,60.29,60.33,94854.0,58.6322,58.6905,58.5545,58.5933,94854.0
2023-12-26 10:35:00,60.31,60.32,60.29,60.32,8248.0,58.5739,58.5836,58.5545,58.5836,8248.0
2023-12-26 10:40:00,60.31,60.34,60.16,60.16,9061.0,58.5739,58.6031,58.4282,58.4282,9061.0
2023-12-26 10:45:00,60.18,60.21,60.13,60.14,12420.0,58.4477,58.4768,58.3991,58.4088,12420.0
2023-12-26 10:50:00,60.13,60.13,59.99,60.04,14365.0,58.3991,58.3991,58.2631,58.3117,14365.0
2023-12-26 10:55:00,60.04,60.09,59.98,60.05,9668.0,58.3117,58.3603,58.2534,58.3214,9668.0
2023-12-26 11:00:00,60.07,60.12,60.06,60.11,5688.0,58.3408,58.3894,58.3311,58.3797,5688.0
2023-12-26 11:05:00,60.1,60.14,60.09,60.09,9608.0,58.37,58.4088,58.3603,58.3603,9608.0
2023-12-26 11:10:00,60.08,60.15,60.07,60.07,15449.0,58.3505,58.4185,58.3408,58.3408,15449.0
2023-12-26 11:15:00,60.07,60.07,60.03,60.04,10119.0,58.3408,58.3408,58.302,58.3117,10119.0
2023-12-26 11:20:00,60.03,60.07,60.03,60.05,5914.0,58.302,58.3408,58.302,58.3214,5914.0
2023-12-26 11:25:00,60.05,60.08,59.99,60.06,11882.0,58.3214,58.3505,58.2631,58.3311,11882.0
2023-12-26 11:30:00,60.06,60.11,60.05,60.11,8742.0,58.3311,58.3797,58.3214,58.3797,8742.0
2023-12-26 11:35:00,60.1,60.11,60.06,60.08,4550.0,58.37,58.3797,58.3311,58.3505,4550.0
2023-12-26 11:40:00,60.07,60.14,60.07,60.12,8781.0,58.3408,58.4088,58.3408,58.3894,8781.0
2023-12-26 11:45:00,60.11,60.15,60.08,60.08,13539.0,58.3797,58.4185,58.3505,58.3505,13539.0
2023-12-26 11:50:00,60.07,60.08,60.05,60.06,4440.0,58.3408,58.3505,58.3214,58.3311,4440.0
2023-12-26 11:55:00,60.08,60.1,60.04,60.1,8532.0,58.3505,58.37,58.3117,58.37,8532.0
2023-12-26 12:00:00,60.09,60.09,60.05,60.09,4052.0,58.3603,58.3603,58.3214,58.3603,4052.0
2023-12-26 12:05:00,60.09,60.13,60.08,60.13,3675.0,58.3603,58.3991,58.3505,58.3991,3675.0
2023-12-26 12:10:00,60.14,60.15,60.11,60.13,13274.0,58.4088,58.4185,58.3797,58.3991,13274.0
2023-12-26 12:15:00,60.14,60.18,60.13,60.13,16393.0,58.4088,58.4477,58.3991,58.3991,16393.0
2023-12-26 12:20:00,60.14,60.15,60.13,60.14,15397.0,58.4088,58.4185,58.3991,58.4088,15397.0
2023-12-26 12:25:00,60.13,60.15,60.12,60.15,5388.0,58.3991,58.4185,58.3894,58.4185,5388.0
2023-12-26 12:30:00,60.15,60.15,60.1,60.1,8707.0,58.4185,58.4185,58.37,58.37,8707.0
2023-12-26 12:35:00,60.1,60.1,60.03,60.06,6102.0,58.37,58.37,58.302,58.3311,6102.0
2023-12-26 12:40:00,60.05,60.08,60.04,60.08,3961.0,58.3214,58.3505,58.3117,58.3505,3961.0
2023-12-26 12:45:00,60.08,60.12,60.06,60.11,10537.0,58.3505,58.3894,58.3311,58.3797,10537.0
2023-12-26 12:50:00,60.1,60.1,60.04,60.04,8369.0,58.37,58.37,58.3117,58.3117,8369.0
2023-12-26 12:55:00,60.05,60.05,59.99,60.0,7664.0,58.3214,58.3214,58.2631,58.2728,7664.0
2023-12-26 13:00:00,60.0,60.1,59.99,60.09,9934.0,58.2728,58.37,58.2631,58.3603,9934.0
2023-12-26 13:05:00,60.09,60.11,60.04,60.06,7601.0,58.3603,58.3797,58.3117,58.3311,7601.0
2023-12-26 13:10:00,60.06,60.11,60.06,60.08,4266.0,58.3311,58.3797,58.3311,58.3505,4266.0
2023-12-26 13:15:00,60.08,60.09,60.05,60.05,9910.0,58.3505,58.3603,58.3214,58.3214,9910.0
2023-12-26 13:20:00,60.05,60.09,60.03,60.07,10865.0,58.3214,58.3603,58.302,58.3408,10865.0
2023-12-26 13:25:00,60.07,60.07,59.97,59.98,24382.0,58.3408,58.3408,58.2437,58.2534,24382.0
2023-12-26 13:30:00,59.98,60.02,59.97,60.02,14229.0,58.2534,58.2923,58.2437,58.2923,14229.0
2023-12-26 13:35:00,60.02,60.04,60.01,60.03,16924.0,58.2923,58.3117,58.2826,58.302,16924.0
2023-12-26 13:40:00,60.04,60.04,59.99,60.01,15317.0,58.3117,58.3117,58.2631,58.2826,15317.0
2023-12-26 13:45:00,60.01,60.04,59.99,59.99,14347.0,58.2826,58.3117,58.2631,58.2631,14347.0
2023-12-26 13:50:00,59.99,60.02,59.93,60.02,36183.0,58.2631,58.2923,58.2049,58.2923,36183.0
2023-12-26 13:55:00,60.03,60.06,59.98,60.0,14028.0,58.302,58.3311,58.2534,58.2728,14028.0
2023-12-26 14:00:00,60.0,60.05,59.96,60.03,10470.0,58.2728,58.3214,58.234,58.302,10470.0
2023-12-26 14:05:00,60.03,60.08,60.02,60.04,14983.0,58.302,58.3505,58.2923,58.3117,14983.0
2023-12-26 14:10:00,60.03,60.05,60.0,60.0,34255.0,58.302,58.3214,58.2728,58.2728,34255.0
2023-12-26 14:15:00,60.0,60.03,59.99,60.02,11990.0,58.2728,58.302,58.2631,58.2923,11990.0
2023-12-26 14:20:00,60.02,60.04,59.95,60.0,27578.0,58.2923,58.3117,58.2243,58.2728,27578.0
2023-12-26 14:25:00,60.0,60.01,59.96,59.99,11569.0,58.2728,58.2826,58.234,58.2631,11569.0
2023-12-26 14:30:00,59.98,60.02,59.97,60.0,18717.0,58.2534,58.2923,58.2437,58.2728,18717.0
2023-12-26 14:35:00,59.99,60.03,59.99,60.0,10976.0,58.2631,58.302,58.2631,58.2728,10976.0
2023-12-26 14:40:00,60.0,60.01,59.98,59.98,11153.0,58.2728,58.2826,58.2534,58.2534,11153.0
2023-12-26 14:45:00,59.98,60.09,59.98,60.05,17844.0,58.2534,58.3603,58.2534,58.3214,17844.0
2023-12-26 14:50:00,60.05,60.07,60.0,60.04,51240.0,58.3214,58.3408,58.2728,58.3117,51240.0
2023-12-26 14:55:00,60.04,60.09,60.03,60.07,30699.0,58.3117,58.3603,58.302,58.3408,30699.0
2023-12-26 15:00:00,60.07,60.11,60.03,60.09,62291.0,58.3408,58.3797,58.302,58.3603,62291.0
2023-12-26 15:05:00,60.09,60.1,60.03,60.07,28195.0,58.3603,58.37,58.302,58.3408,28195.0
2023-12-26 15:10:00,60.08,60.16,60.06,60.16,9569.0,58.3505,58.4282,58.3311,58.4282,9569.0
2023-12-26 15:15:00,60.15,60.17,60.14,60.16,8482.0,58.4185,58.4379,58.4088,58.4282,8482.0
2023-12-26 15:20:00,60.15,60.26,60.14,60.25,8413.0,58.4185,58.5254,58.4088,58.5156,8413.0
2023-12-26 15:25:00,60.24,60.33,60.24,60.3,12277.0,58.5059,58.5933,58.5059,58.5642,12277.0
2023-12-26 15:30:00,60.3,60.35,60.24,60.35,21492.0,58.5642,58.6128,58.5059,58.6128,21492.0
2023-12-26 15:35:00,60.35,60.38,60.31,60.34,23399.0,58.6128,58.6419,58.5739,58.6031,23399.0
2023-12-26 15:40:00,60.33,60.36,60.31,60.33,14779.0,58.5933,58.6225,58.5739,58.5933,14779.0
2023-12-26 15:45:00,60.33,60.36,60.29,60.32,23233.0,58.5933,58.6225,58.5545,58.5836,23233.0
2023-12-26 15:50:00,60.31,60.37,60.23,60.28,36625.0,58.5739,58.6322,58.4962,58.5448,36625.0
2023-12-26 15:55:00,60.29,60.29,60.2,60.27,115754.0,58.5545,58.5545,58.4671,58.5351,115754.0
2023-12-27 09:30:00,60.51,60.75,60.2,60.66,40289.0,58.7682,59.0013,58.4671,58.9138,40289.0
2023-12-27 09:35:00,60.63,60.65,60.49,60.53,15166.0,58.8847,58.9041,58.7487,58.7876,15166.0
2023-12-27 09:40:00,60.48,60.66,60.46,60.65,13202.0,58.739,58.9138,58.7196,58.9041,13202.0
2023-12-27 09:45:00,60.65,60.65,60.47,60.52,26328.0,58.9041,58.9041,58.7293,58.7779,26328.0
2023-12-27 09:50:00,60.53,60.63,60.51,60.61,11148.0,58.7876,58.8847,58.7682,58.8653,11148.0
2023-12-27 09:55:00,60.59,60.64,60.4,60.44,34161.0,58.8459,58.8944,58.6613,58.7002,34161.0
2023-12-27 10:00:00,60.42,60.55,60.42,60.48,31928.0,58.6808,58.807,58.6808,58.739,31928.0
2023-12-27 10:05:00,60.48,60.55,60.45,60.55,14898.0,58.739,58.807,58.7099,58.807,14898.0
2023-12-27 10:10:00,60.55,60.61,60.46,60.53,18188.0,58.807,58.8653,58.7196,58.7876,18188.0
2023-12-27 10:15:00,60.52,60.55,60.38,60.41,13646.0,58.7779,58.807,58.6419,58.671,13646.0
2023-12-27 10:20:00,60.41,60.51,60.41,60.51,13688.0,58.671,58.7682,58.671,58.7682,13688.0
2023-12-27 10:25:00,60.52,60.53,60.45,60.46,13292.0,58.7779,58.7876,58.7099,58.7196,13292.0
2023-12-27 10:30:00,60.46,60.49,60.44,60.47,11554.0,58.7196,58.7487,58.7002,58.7293,11554.0
2023-12-27 10:35:00,60.46,60.46,60.37,60.42,17913.0,58.7196,58.7196,58.6322,58.6808,17913.0
2023-12-27 10:40:00,60.42,60.42,60.33,60.36,12392.0,58.6808,58.6808,58.5933,58.6225,12392.0
2023-12-27 10:45:00,60.35,60.4,60.3,60.31,15483.0,58.6128,58.6613,58.5642,58.5739,15483.0
2023-12-27 10:50:00,60.3,60.33,60.26,60.33,22451.0,58.5642,58.5933,58.5254,58.5933,22451.0
2023-12-27 10:55:00,60.33,60.34,60.27,60.32,12138.0,58.5933,58.6031,58.5351,58.5836,12138.0
2023-12-27 11:00:00,60.32,60.4,60.31,60.38,12265.0,58.5836,58.6613,58.5739,58.6419,12265.0
2023-12-27 11:05:00,60.38,60.43,60.38,60.42,12326.0,58.6419,58.6905,58.6419,58.6808,12326.0
2023-12-27 11:10:00,60.41,60.42,60.37,60.41,9309.0,58.671,58.6808,58.6322,58.671,9309.0
2023-12-27 11:15:00,60.42,60.44,60.39,60.42,11039.0,58.6808,58.7002,58.6516,58.6808,11039.0
2023-12-27 11:20:00,60.43,60.43,60.4,60.4,12397.0,58.6905,58.6905,58.6613,58.6613,12397.0
2023-12-27 11:25:00,60.41,60.42,60.38,60.41,6745.0,58.671,58.6808,58.6419,58.671,6745.0
2023-12-27 11:30:00,60.41,60.48,60.4,60.47,13603.0,58.671,58.739,58.6613,58.7293,13603.0
2023-12-27 11:35:00,60.48,60.52,60.44,60.46,8954.0,58.739,58.7779,58.7002,58.7196,8954.0
2023-12-27 11:40:00,60.45,60.52,60.45,60.5,5552.0,58.7099,58.7779,58.7099,58.7584,5552.0
2023-12-27 11:45:00,60.5,60.53,60.48,60.49,8581.0,58.7584,58.7876,58.739,58.7487,8581.0
2023-12-27 11:50:00,60.5,60.51,60.47,60.5,10307.0,58.7584,58.7682,58.7293,58.7584,10307.0
2023-12-27 11:55:00,60.5,60.52,60.48,60.51,5785.0,58.7584,58.7779,58.739,58.7682,5785.0
2023-12-27 12:00:00,60.51,60.56,60.5,60.5,7263.0,58.7682,58.8167,58.7584,58.7584,7263.0
2023-12-27 12:05:00,60.51,60.53,60.49,60.53,6808.0,58.7682,58.7876,58.7487,58.7876,6808.0
2023-12-27 12:10:00,60.52,60.53,60.5,60.51,11193.0,58.7779,58.7876,58.7584,58.7682,11193.0
2023-12-27 12:15:00,60.52,60.52,60.49,60.49,6108.0,58.7779,58.7779,58.7487,58.7487,6108.0
2023-12-27 12:20:00,60.48,60.5,60.44,60.45,8448.0,58.739,58.7584,58.7002,58.7099,8448.0
2023-12-27 12:25:00,60.45,60.46,60.42,60.42,8249.0,58.7099,58.7196,58.6808,58.6808,8249.0
2023-12-27 12:30:00,60.43,60.46,60.42,60.45,8007.0,58.6905,58.7196,58.6808,58.7099,8007.0
2023-12-27 12:35:00,60.46,60.46,60.37,60.4,18731.0,58.7196,58.7196,58.6322,58.6613,18731.0
2023-12-27 12:40:00,60.39,60.39,60.35,60.38,6110.0,58.6516,58.6516,58.6128,58.6419,6110.0
2023-12-27 12:45:00,60.38,60.39,60.34,60.35,4637.0,58.6419,58.6516,58.6031,58.6128,4637.0
2023-12-27 12:50:00,60.36,60.38,60.36,60.37,3559.0,58.6225,58.6419,58.6225,58.6322,3559.0
2023-12-27 12:55:00,60.38,60.39,60.36,60.39,4690.0,58.6419,58.6516,58.6225,58.6516,4690.0
2023-12-27 13:00:00,60.39,60.44,60.38,60.42,3308.0,58.6516,58.7002,58.6419,58.6808,3308.0
2023-12-27 13:05:00,60.42,60.49,60.4,60.45,13943.0,58.6808,58.7487,58.6613,58.7099,13943.0
2023-12-27 13:10:00,60.46,60.49,60.4,60.41,12209.0,58.7196,58.7487,58.6613,58.671,12209.0
2023-12-27 13:15:00,60.41,60.46,60.37,60.43,8663.0,58.671,58.7196,58.6322,58.6905,8663.0
2023-12-27 13:20:00,60.44,60.45,60.37,60.39,10514.0,58.7002,58.7099,58.6322,58.6516,10514.0
2023-12-27 13:25:00,60.38,60.38,60.34,60.37,8460.0,58.6419,58.6419,58.6031,58.6322,8460.0
2023-12-27 13:30:00,60.38,60.42,60.36,60.41,14376.0,58.6419,58.6808,58.6225,58.671,14376.0
2023-12-27 13:35:00,60.42,60.45,60.4,60.44,5923.0,58.6808,58.7099,58.6613,58.7002,5923.0
2023-12-27 13:40:00,60.45,60.51,60.44,60.48,4098.0,58.7099,58.7682,58.7002,58.739,4098.0
2023-12-27 13:45:00,60.48,60.52,60.46,60.52,7062.0,58.739,58.7779,58.7196,58.7779,7062.0
2023-12-27 13:50:00,60.51,60.52,60.42,60.42,7422.0,58.7682,58.7779,58.6808,58.6808,7422.0
2023-12-27 13:55:00,60.41,60.41,60.37,60.39,5740.0,58.671,58.671,58.6322,58.6516,5740.0
2023-12-27 14:00:00,60.38,60.38,60.23,60.26,11175.0,58.6419,58.6419,58.4962,58.5254,11175.0
2023-12-27 14:05:00,60.26,60.34,60.26,60.34,9240.0,58.5254,58.6031,58.5254,58.6031,9240.0
2023-12-27 14:10:00,60.33,60.35,60.26,60.29,10322.0,58.5933,58.6128,58.5254,58.5545,10322.0
2023-12-27 14:15:00,60.28,60.32,60.26,60.32,5761.0,58.5448,58.5836,58.5254,58.5836,5761.0
2023-12-27 14:20:00,60.32,60.33,60.25,60.3,6517.0,58.5836,58.5933,58.5156,58.5642,6517.0
2023-12-27 14:25:00,60.3,60.35,60.27,60.31,15917.0,58.5642,58.6128,58.5351,58.5739,15917.0
2023-12-27 14:30:00,60.3,60.31,60.22,60.24,8199.0,58.5642,58.5739,58.4865,58.5059,8199.0
2023-12-27 14:35:00,60.24,60.25,60.22,60.22,12168.0,58.5059,58.5156,58.4865,58.4865,12168.0
2023-12-27 14:40:00,60.21,60.22,60.14,60.14,15944.0,58.4768,58.4865,58.4088,58.4088,15944.0
2023-12-27 14:45:00,60.14,60.14,60.1,60.14,13376.0,58.4088,58.4088,58.37,58.4088,13376.0
2023-12-27 14:50:00,60.13,60.14,60.1,60.11,6766.0,58.3991,58.4088,58.37,58.3797,6766.0
2023-12-27 14:55:00,60.11,60.17,60.1,60.16,9553.0,58.3797,58.4379,58.37,58.4282,9553.0
2023-12-27 15:00:00,60.17,60.23,60.15,60.23,5784.0,58.4379,58.4962,58.4185,58.4962,5784.0
2023-12-27 15:05:00,60.23,60.28,60.2,60.25,5769.0,58.4962,58.5448,58.4671,58.5156,5769.0
2023-12-27 15:10:00,60.24,60.34,60.24,60.3,9142.0,58.5059,58.6031,58.5059,58.5642,9142.0
2023-12-27 15:15:00,60.3,60.32,60.26,60.27,12021.0,58.5642,58.5836,58.5254,58.5351,12021.0
2023-12-27 15:20:00,60.27,60.29,60.24,60.25,7508.0,58.5351,58.5545,58.5059,58.5156,7508.0
2023-12-27 15:25:00,60.24,60.24,60.17,60.22,9422.0,58.5059,58.5059,58.4379,58.4865,9422.0
2023-12-27 15:30:00,60.21,60.31,60.18,60.31,14595.0,58.4768,58.5739,58.4477,58.5739,14595.0
2023-12-27 15:35:00,60.32,60.35,60.31,60.33,10140.0,58.5836,58.6128,58.5739,58.5933,10140.0
2023-12-27 15:40:00,60.34,60.34,60.25,60.27,16894.0,58.6031,58.6031,58.5156,58.5351,16894.0
2023-12-27 15:45:00,60.27,60.33,60.25,60.3,16525.0,58.5351,58.5933,58.5156,58.5642,16525.0
2023-12-27 15:50:00,60.3,60.34,60.25,60.33,35732.0,58.5642,58.6031,58.5156,58.5933,35732.0
2023-12-27 15:55:00,60.34,60.42,60.31,60.4,135973.0,58.6031,58.6808,58.5739,58.6613,135973.0
2023-12-28 09:30:00,60.2,60.58,60.2,60.36,24364.0,58.4671,58.8361,58.4671,58.6225,24364.0
2023-12-28 09:35:00,60.33,60.55,60.33,60.45,8838.0,58.5933,58.807,58.5933,58.7099,8838.0
2023-12-28 09:40:00,60.43,60.5,60.3,60.34,8770.0,58.6905,58.7584,58.5642,58.6031,8770.0
2023-12-28 09:45:00,60.34,60.55,60.31,60.48,11560.0,58.6031,58.807,58.5739,58.739,11560.0
2023-12-28 09:50:00,60.5,60.55,60.49,60.53,7865.0,58.7584,58.807,58.7487,58.7876,7865.0
2023-12-28 09:55:00,60.53,60.57,60.52,60.54,17519.0,58.7876,58.8264,58.7779,58.7973,17519.0
2023-12-28 10:00:00,60.54,60.72,60.53,60.69,11148.0,58.7973,58.9721,58.7876,58.943,11148.0
2023-12-28 10:05:00,60.7,60.81,60.68,60.78,21168.0,58.9527,59.0595,58.9333,59.0304,21168.0
2023-12-28 10:10:00,60.77,60.77,60.66,60.74,10171.0,59.0207,59.0207,58.9138,58.9915,10171.0
2023-12-28 10:15:00,60.74,60.74,60.64,60.68,6332.0,58.9915,58.9915,58.8944,58.9333,6332.0
2023-12-28 10:20:00,60.69,60.72,60.68,60.68,9656.0,58.943,58.9721,58.9333,58.9333,9656.0
2023-12-28 10:25:00,60.68,60.72,60.66,60.67,9885.0,58.9333,58.9721,58.9138,58.9236,9885.0
2023-12-28 10:30:00,60.68,60.68,60.61,60.61,11449.0,58.9333,58.9333,58.8653,58.8653,11449.0
2023-12-28 10:35:00,60.62,60.62,60.56,60.59,13784.0,58.875,58.875,58.8167,58.8459,13784.0
2023-12-28 10:40:00,60.59,60.63,60.54,60.55,13996.0,58.8459,58.8847,58.7973,58.807,13996.0
2023-12-28 10:45:00,60.55,60.61,60.54,60.59,17482.0,58.807,58.8653,58.7973,58.8459,17482.0
2023-12-28 10:50:00,60.58,60.58,60.5,60.51,6569.0,58.8361,58.8361,58.7584,58.7682,6569.0
2023-12-28 10:55:00,60.51,60.53,60.45,60.46,11132.0,58.7682,58.7876,58.7099,58.7196,11132.0
2023-12-28 11:00:00,60.45,60.46,60.41,60.42,9270.0,58.7099,58.7196,58.671,58.6808,9270.0
2023-12-28 11:05:00,60.42,60.51,60.4,60.51,12635.0,58.6808,58.7682,58.6613,58.7682,12635.0
2023-12-28 11:10:00,60.51,60.55,60.51,60.52,5436.0,58.7682,58.807,58.7682,58.7779,5436.0
2023-12-28 11:15:00,60.53,60.56,60.5,60.51,11297.0,58.7876,58.8167,58.7584,58.7682,11297.0
2023-12-28 11:20:00,60.51,60.54,60.48,60.48,10592.0,58.7682,58.7973,58.739,58.739,10592.0
2023-12-28 11:25:00,60.48,60.52,60.48,60.52,9038.0,58.739,58.7779,58.739,58.7779,9038.0
2023-12-28 11:30:00,60.52,60.57,60.51,60.53,8945.0,58.7779,58.8264,58.7682,58.7876,8945.0
2023-12-28 11:35:00,60.53,60.55,60.52,60.54,6348.0,58.7876,58.807,58.7779,58.7973,6348.0
2023-12-28 11:40:00,60.56,60.57,60.53,60.54,6480.0,58.8167,58.8264,58.7876,58.7973,6480.0
2023-12-28 11:45:00,60.54,60.54,60.5,60.53,5658.0,58.7973,58.7973,58.7584,58.7876,5658.0
2023-12-28 11:50:00,60.54,60.62,60.54,60.62,5724.0,58.7973,58.875,58.7973,58.875,5724.0
2023-12-28 11:55:00,60.62,60.63,60.59,60.6,9169.0,58.875,58.8847,58.8459,58.8556,9169.0
2023-12-28 12:00:00,60.6,60.69,60.6,60.66,59899.0,58.8556,58.943,58.8556,58.9138,59899.0
2023-12-28 12:05:00,60.66,60.74,60.66,60.73,17192.0,58.9138,58.9915,58.9138,58.9818,17192.0
2023-12-28 12:10:00,60.71,60.73,60.66,60.71,9480.0,58.9624,58.9818,58.9138,58.9624,9480.0
2023-12-28 12:15:00,60.72,60.75,60.72,60.75,12554.0,58.9721,59.0013,58.9721,59.0013,12554.0
2023-12-28 12:20:00,60.75,60.76,60.71,60.76,11052.0,59.0013,59.011,58.9624,59.011,11052.0
2023-12-28 12:25:00,60.75,60.75,60.69,60.69,7089.0,59.0013,59.0013,58.943,58.943,7089.0
2023-12-28 12:30:00,60.69,60.78,60.68,60.77,17040.0,58.943,59.0304,58.9333,59.0207,17040.0
2023-12-28 12:35:00,60.75,60.8,60.75,60.79,5188.0,59.0013,59.0498,59.0013,59.0401,5188.0
2023-12-28 12:40:00,60.79,60.8,60.76,60.79,5474.0,59.0401,59.0498,59.011,59.0401,5474.0
2023-12-28 12:45:00,60.8,60.8,60.78,60.79,13475.0,59.0498,59.0498,59.0304,59.0401,13475.0
2023-12-28 12:50:00,60.76,60.76,60.72,60.72,5702.0,59.011,59.011,58.9721,58.9721,5702.0
2023-12-28 12:55:00,60.73,60.77,60.73,60.76,14199.0,58.9818,59.0207,58.9818,59.011,14199.0
2023-12-28 13:00:00,60.77,60.77,60.69,60.72,11066.0,59.0207,59.0207,58.943,58.9721,11066.0
2023-12-28 13:05:00,60.72,60.77,60.68,60.76,19365.0,58.9721,59.0207,58.9333,59.011,19365.0
2023-12-28 13:10:00,60.76,60.79,60.73,60.73,5841.0,59.011,59.0401,58.9818,58.9818,5841.0
2023-12-28 13:15:00,60.73,60.77,60.71,60.77,7582.0,58.9818,59.0207,58.9624,59.0207,7582.0
2023-12-28 13:20:00,60.77,60.79,60.76,60.77,6192.0,59.0207,59.0401,59.011,59.0207,6192.0
2023-12-28 13:25:00,60.77,60.8,60.73,60.73,7508.0,59.0207,59.0498,58.9818,58.9818,7508.0
2023-12-28 13:30:00,60.74,60.8,60.74,60.79,14065.0,58.9915,59.0498,58.9915,59.0401,14065.0
2023-12-28 13:35:00,60.8,60.82,60.73,60.8,23216.0,59.0498,59.0692,58.9818,59.0498,23216.0
2023-12-28 13:40:00,60.79,60.79,60.71,60.72,5359.0,59.0401,59.0401,58.9624,58.9721,5359.0
2023-12-28 13:45:00,60.71,60.73,60.7,60.71,5015.0,58.9624,58.9818,58.9527,58.9624,5015.0
2023-12-28 13:50:00,60.71,60.74,60.71,60.71,5080.0,58.9624,58.9915,58.9624,58.9624,5080.0
2023-12-28 13:55:00,60.71,60.71,60.67,60.68,6261.0,58.9624,58.9624,58.9236,58.9333,6261.0
2023-12-28 14:00:00,60.67,60.7,60.65,60.69,8378.0,58.9236,58.9527,58.9041,58.943,8378.0
2023-12-28 14:05:00,60.69,60.71,60.69,60.69,5606.0,58.943,58.9624,58.943,58.943,5606.0
2023-12-28 14:10:00,60.68,60.68,60.63,60.63,8589.0,58.9333,58.9333,58.8847,58.8847,8589.0
2023-12-28 14:15:00,60.64,60.67,60.62,60.65,8825.0,58.8944,58.9236,58.875,58.9041,8825.0
2023-12-28 14:20:00,60.64,60.68,60.63,60.67,7427.0,58.8944,58.9333,58.8847,58.9236,7427.0
2023-12-28 14:25:00,60.69,60.74,60.69,60.74,20799.0,58.943,58.9915,58.943,58.9915,20799.0
2023-12-28 14:30:00,60.72,60.81,60.72,60.77,13660.0,58.9721,59.0595,58.9721,59.0207,13660.0
2023-12-28 14:35:00,60.77,60.8,60.75,60.79,9518.0,59.0207,59.0498,59.0013,59.0401,9518.0
2023-12-28 14:40:00,60.78,60.8,60.75,60.76,14448.0,59.0304,59.0498,59.0013,59.011,14448.0
2023-12-28 14:45:00,60.76,60.78,60.72,60.78,10174.0,59.011,59.0304,58.9721,59.0304,10174.0
2023-12-28 14:50:00,60.78,60.78,60.75,60.77,6210.0,59.0304,59.0304,59.0013,59.0207,6210.0
2023-12-28 14:55:00,60.77,60.78,60.75,60.76,7821.0,59.0207,59.0304,59.0013,59.011,7821.0
2023-12-28 15:00:00,60.76,60.82,60.75,60.82,17900.0,59.011,59.0692,59.0013,59.0692,17900.0
2023-12-28 15:05:00,60.8,60.85,60.78,60.83,17587.0,59.0498,59.0984,59.0304,59.0789,17587.0
2023-12-28 15:10:00,60.83,60.83,60.75,60.83,21898.0,59.0789,59.0789,59.0013,59.0789,21898.0
2023-12-28 15:15:00,60.83,60.89,60.77,60.89,12981.0,59.0789,59.1372,59.0207,59.1372,12981.0
2023-12-28 15:20:00,60.9,60.92,60.85,60.88,12526.0,59.1469,59.1664,59.0984,59.1275,12526.0
2023-12-28 15:25:00,60.88,60.88,60.82,60.85,12668.0,59.1275,59.1275,59.0692,59.0984,12668.0
2023-12-28 15:30:00,60.84,60.84,60.78,60.8,26778.0,59.0887,59.0887,59.0304,59.0498,26778.0
2023-12-28 15:35:00,60.8,60.89,60.79,60.87,18317.0,59.0498,59.1372,59.0401,59.1178,18317.0
2023-12-28 15:40:00,60.87,60.92,60.85,60.91,25011.0,59.1178,59.1664,59.0984,59.1566,25011.0
2023-12-28 15:45:00,60.91,60.92,60.83,60.85,22539.0,59.1566,59.1664,59.0789,59.0984,22539.0
2023-12-28 15:50:00,60.84,60.86,60.76,60.79,46253.0,59.0887,59.1081,59.011,59.0401,46253.0
2023-12-28 15:55:00,60.77,60.84,60.7,60.83,150772.0,59.0207,59.0887,58.9527,59.0789,150772.0
2023-12-29 09:30:00,60.58,60.85,60.58,60.79,24778.0,58.8361,59.0984,58.8361,59.0401,24778.0
2023-12-29 09:35:00,60.8,60.94,60.8,60.93,6069.0,59.0498,59.1858,59.0498,59.1761,6069.0
2023-12-29 09:40:00,60.93,61.03,60.89,60.95,14695.0,59.1761,59.2732,59.1372,59.1955,14695.0
2023-12-29 09:45:00,60.94,61.19,60.94,61.03,10637.0,59.1858,59.4286,59.1858,59.2732,10637.0
2023-12-29 09:50:00,61.01,61.01,60.85,60.88,5364.0,59.2538,59.2538,59.0984,59.1275,5364.0
2023-12-29 09:55:00,60.89,60.96,60.88,60.94,15190.0,59.1372,59.2052,59.1275,59.1858,15190.0
2023-12-29 10:00:00,60.95,60.98,60.83,60.85,9213.0,59.1955,59.2246,59.0789,59.0984,9213.0
2023-12-29 10:05:00,60.85,60.94,60.82,60.83,10732.0,59.0984,59.1858,59.0692,59.0789,10732.0
2023-12-29 10:10:00,60.85,60.86,60.76,60.76,8603.0,59.0984,59.1081,59.011,59.011,8603.0
2023-12-29 10:15:00,60.75,60.75,60.66,60.73,8520.0,59.0013,59.0013,58.9138,58.9818,8520.0
2023-12-29 10:20:00,60.74,60.75,60.69,60.72,4888.0,58.9915,59.0013,58.943,58.9721,4888.0
2023-12-29 10:25:00,60.72,60.72,60.65,60.66,3433.0,58.9721,58.9721,58.9041,58.9138,3433.0
2023-12-29 10:30:00,60.66,60.67,60.53,60.53,61239.0,58.9138,58.9236,58.7876,58.7876,61239.0
2023-12-29 10:35:00,60.55,60.57,60.52,60.57,7705.0,58.807,58.8264,58.7779,58.8264,7705.0
2023-12-29 10:40:00,60.56,60.58,60.53,60.55,12492.0,58.8167,58.8361,58.7876,58.807,12492.0
2023-12-29 10:45:00,60.54,60.54,60.35,60.45,13274.0,58.7973,58.7973,58.6128,58.7099,13274.0
2023-12-29 10:50:00,60.46,60.49,60.39,60.42,11667.0,58.7196,58.7487,58.6516,58.6808,11667.0
2023-12-29 10:55:00,60.42,60.47,60.38,60.42,10717.0,58.6808,58.7293,58.6419,58.6808,10717.0
2023-12-29 11:00:00,60.42,60.47,60.4,60.47,10250.0,58.6808,58.7293,58.6613,58.7293,10250.0
2023-12-29 11:05:00,60.47,60.47,60.37,60.44,6353.0,58.7293,58.7293,58.6322,58.7002,6353.0
2023-12-29 11:10:00,60.44,60.45,60.25,60.27,11993.0,58.7002,58.7099,58.5156,58.5351,11993.0
2023-12-29 11:15:00,60.28,60.29,60.2,60.23,10034.0,58.5448,58.5545,58.4671,58.4962,10034.0
2023-12-29 11:20:00,60.22,60.25,60.2,60.25,6857.0,58.4865,58.5156,58.4671,58.5156,6857.0
2023-12-29 11:25:00,60.24,60.25,60.17,60.18,9026.0,58.5059,58.5156,58.4379,58.4477,9026.0
2023-12-29 11:30:00,60.17,60.22,60.11,60.15,11972.0,58.4379,58.4865,58.3797,58.4185,11972.0
2023-12-29 11:35:00,60.16,60.21,60.14,60.21,11350.0,58.4282,58.4768,58.4088,58.4768,11350.0
2023-12-29 11:40:00,60.21,60.23,60.17,60.17,6032.0,58.4768,58.4962,58.4379,58.4379,6032.0
2023-12-29 11:45:00,60.16,60.21,60.13,60.2,8884.0,58.4282,58.4768,58.3991,58.4671,8884.0
2023-12-29 11:50:00,60.19,60.2,60.12,60.17,9021.0,58.4574,58.4671,58.3894,58.4379,9021.0
2023-12-29 11:55:00,60.16,60.17,60.12,60.16,4287.0,58.4282,58.4379,58.3894,58.4282,4287.0
2023-12-29 12:00:00,60.16,60.18,60.1,60.14,14025.0,58.4282,58.4477,58.37,58.4088,14025.0
2023-12-29 12:05:00,60.15,60.22,60.11,60.11,9846.0,58.4185,58.4865,58.3797,58.3797,9846.0
2023-12-29 12:10:00,60.11,60.12,59.98,60.0,11158.0,58.3797,58.3894,58.2534,58.2728,11158.0
2023-12-29 12:15:00,60.02,60.03,59.96,60.01,12840.0,58.2923,58.302,58.234,58.2826,12840.0
2023-12-29 12:20:00,60.02,60.03,59.99,59.99,4752.0,58.2923,58.302,58.2631,58.2631,4752.0
2023-12-29 12:25:00,60.0,60.02,59.96,59.97,5267.0,58.2728,58.2923,58.234,58.2437,5267.0
2023-12-29 12:30:00,59.98,59.99,59.95,59.98,7141.0,58.2534,58.2631,58.2243,58.2534,7141.0
2023-12-29 12:35:00,59.98,60.11,59.98,60.08,10435.0,58.2534,58.3797,58.2534,58.3505,10435.0
2023-12-29 12:40:00,60.09,60.12,60.07,60.12,6283.0,58.3603,58.3894,58.3408,58.3894,6283.0
2023-12-29 12:45:00,60.12,60.15,60.03,60.04,7243.0,58.3894,58.4185,58.302,58.3117,7243.0
2023-12-29 12:50:00,60.04,60.1,60.04,60.08,4503.0,58.3117,58.37,58.3117,58.3505,4503.0
2023-12-29 12:55:00,60.08,60.13,60.08,60.11,4106.0,58.3505,58.3991,58.3505,58.3797,4106.0
2023-12-29 13:00:00,60.1,60.1,60.02,60.08,5603.0,58.37,58.37,58.2923,58.3505,5603.0
2023-12-29 13:05:00,60.09,60.11,60.08,60.1,5744.0,58.3603,58.3797,58.3505,58.37,5744.0
2023-12-29 13:10:00,60.11,60.16,60.11,60.15,10099.0,58.3797,58.4282,58.3797,58.4185,10099.0
2023-12-29 13:15:00,60.15,60.15,60.03,60.04,6277.0,58.4185,58.4185,58.302,58.3117,6277.0
2023-12-29 13:20:00,60.03,60.05,60.0,60.05,8555.0,58.302,58.3214,58.2728,58.3214,8555.0
2023-12-29 13:25:00,60.04,60.06,60.03,60.05,5775.0,58.3117,58.3311,58.302,58.3214,5775.0
2023-12-29 13:30:00,60.06,60.07,60.05,60.07,4653.0,58.3311,58.3408,58.3214,58.3408,4653.0
2023-12-29 13:35:00,60.07,60.1,60.06,60.1,6289.0,58.3408,58.37,58.3311,58.37,6289.0
2023-12-29 13:40:00,60.1,60.1,60.05,60.08,7821.0,58.37,58.37,58.3214,58.3505,7821.0
2023-12-29 13:45:00,60.08,60.14,60.08,60.14,5183.0,58.3505,58.4088,58.3505,58.4088,5183.0
2023-12-29 13:50:00,60.14,60.16,60.1,60.12,9495.0,58.4088,58.4282,58.37,58.3894,9495.0
2023-12-29 13:55:00,60.11,60.14,60.1,60.13,8790.0,58.3797,58.4088,58.37,58.3991,8790.0
2023-12-29 14:00:00,60.14,60.15,60.07,60.11,13326.0,58.4088,58.4185,58.3408,58.3797,13326.0
2023-12-29 14:05:00,60.12,60.12,60.08,60.1,8353.0,58.3894,58.3894,58.3505,58.37,8353.0
2023-12-29 14:10:00,60.11,60.14,60.1,60.11,7412.0,58.3797,58.4088,58.37,58.3797,7412.0
2023-12-29 14:15:00,60.11,60.19,60.1,60.19,9034.0,58.3797,58.4574,58.37,58.4574,9034.0
2023-12-29 14:20:00,60.19,60.23,60.18,60.21,6013.0,58.4574,58.4962,58.4477,58.4768,6013.0
2023-12-29 14:25:00,60.2,60.23,60.16,60.17,7250.0,58.4671,58.4962,58.4282,58.4379,7250.0
2023-12-29 14:30:00,60.19,60.22,60.18,60.18,9562.0,58.4574,58.4865,58.4477,58.4477,9562.0
2023-12-29 14:35:00,60.17,60.17,60.15,60.16,6845.0,58.4379,58.4379,58.4185,58.4282,6845.0
2023-12-29 14:40:00,60.16,60.18,60.14,60.15,6822.0,58.4282,58.4477,58.4088,58.4185,6822.0
2023-12-29 14:45:00,60.15,60.17,60.12,60.14,9689.0,58.4185,58.4379,58.3894,58.4088,9689.0
2023-12-29 14:50:00,60.14,60.15,60.12,60.14,8061.0,58.4088,58.4185,58.3894,58.4088,8061.0
2023-12-29 14:55:00,60.14,60.16,60.11,60.15,12355.0,58.4088,58.4282,58.3797,58.4185,12355.0
2023-12-29 15:00:00,60.16,60.16,60.12,60.15,20330.0,58.4282,58.4282,58.3894,58.4185,20330.0
2023-12-29 15:05:00,60.14,60.26,60.12,60.26,18595.0,58.4088,58.5254,58.3894,58.5254,18595.0
2023-12-29 15:10:00,60.28,60.28,60.17,60.2,24382.0,58.5448,58.5448,58.4379,58.4671,24382.0
2023-12-29 15:15:00,60.19,60.21,60.16,60.17,15119.0,58.4574,58.4768,58.4282,58.4379,15119.0
2023-12-29 15:20:00,60.17,60.17,60.12,60.13,6057.0,58.4379,58.4379,58.3894,58.3991,6057.0
2023-12-29 15:25:00,60.12,60.19,60.11,60.19,10576.0,58.3894,58.4574,58.3797,58.4574,10576.0
2023-12-29 15:30:00,60.18,60.2,60.15,60.16,15479.0,58.4477,58.4671,58.4185,58.4282,15479.0
2023-12-29 15:35:00,60.17,60.2,60.15,60.17,18194.0,58.4379,58.4671,58.4185,58.4379,18194.0
2023-12-29 15:40:00,60.17,60.19,60.13,60.14,20515.0,58.4379,58.4574,58.3991,58.4088,20515.0
2023-12-29 15:45:00,60.13,60.16,60.08,60.11,24869.0,58.3991,58.4282,58.3505,58.3797,24869.0
2023-12-29 15:50:00,60.1,60.1,59.99,60.0,69761.0,58.37,58.37,58.2631,58.2728,69761.0
2023-12-29 15:55:00,59.99,60.15,59.97,60.06,197434.0,58.2631,58.4185,58.2437,58.3311,197434.0
2024-01-02 09:30:00,59.81,59.94,59.62,59.87,74049.0,58.0883,58.2146,57.9038,58.1466,74049.0
2024-01-02 09:35:00,59.87,60.01,59.7,60.0,26824.0,58.1466,58.2826,57.9815,58.2728,26824.0
2024-01-02 09:40:00,59.98,60.34,59.98,60.26,71488.0,58.2534,58.6031,58.2534,58.5254,71488.0
2024-01-02 09:45:00,60.27,60.38,60.2,60.29,60841.0,58.5351,58.6419,58.4671,58.5545,60841.0
2024-01-02 09:50:00,60.28,60.59,60.26,60.5,18582.0,58.5448,58.8459,58.5254,58.7584,18582.0
2024-01-02 09:55:00,60.5,60.81,60.48,60.73,22729.0,58.7584,59.0595,58.739,58.9818,22729.0
2024-01-02 10:00:00,60.73,60.78,60.55,60.58,60121.0,58.9818,59.0304,58.807,58.8361,60121.0
2024-01-02 10:05:00,60.57,60.59,60.48,60.59,105829.0,58.8264,58.8459,58.739,58.8459,105829.0
2024-01-02 10:10:00,60.59,60.6,60.39,60.43,41198.0,58.8459,58.8556,58.6516,58.6905,41198.0
2024-01-02 10:15:00,60.43,60.52,60.36,60.5,57637.0,58.6905,58.7779,58.6225,58.7584,57637.0
2024-01-02 10:20:00,60.5,60.61,60.49,60.52,67635.0,58.7584,58.8653,58.7487,58.7779,67635.0
2024-01-02 10:25:00,60.53,60.57,60.42,60.47,28886.0,58.7876,58.8264,58.6808,58.7293,28886.0
2024-01-02 10:30:00,60.48,60.51,60.43,60.5,35090.0,58.739,58.7682,58.6905,58.7584,35090.0
2024-01-02 10:35:00,60.5,60.57,60.48,60.55,58242.0,58.7584,58.8264,58.739,58.807,58242.0
2024-01-02 10:40:00,60.55,60.71,60.54,60.67,92245.0,58.807,58.9624,58.7973,58.9236,92245.0
2024-01-02 10:45:00,60.65,60.9,60.65,60.89,227980.0,58.9041,59.1469,58.9041,59.1372,227980.0
2024-01-02 10:50:00,60.89,61.05,60.89,60.98,41241.0,59.1372,59.2926,59.1372,59.2246,41241.0
2024-01-02 10:55:00,60.97,60.98,60.75,60.82,16794.0,59.2149,59.2246,59.0013,59.0692,16794.0
2024-01-02 11:00:00,60.79,60.95,60.75,60.95,31251.0,59.0401,59.1955,59.0013,59.1955,31251.0
2024-01-02 11:05:00,60.95,60.95,60.83,60.92,46285.0,59.1955,59.1955,59.0789,59.1664,46285.0
2024-01-02 11:10:00,60.92,60.95,60.84,60.91,14175.0,59.1664,59.1955,59.0887,59.1566,14175.0
2024-01-02 11:15:00,60.9,61.0,60.9,60.99,36985.0,59.1469,59.2441,59.1469,59.2343,36985.0
2024-01-02 11:20:00,60.99,61.05,60.96,61.0,26749.0,59.2343,59.2926,59.2052,59.2441,26749.0
2024-01-02 11:25:00,60.99,61.13,60.97,61.11,33946.0,59.2343,59.3703,59.2149,59.3509,33946.0
2024-01-02 11:30:00,61.11,61.11,60.99,60.99,40060.0,59.3509,59.3509,59.2343,59.2343,40060.0
2024-01-02 11:35:00,60.99,61.0,60.95,61.0,11918.0,59.2343,59.2441,59.1955,59.2441,11918.0
2024-01-02 11:40:00,61.0,61.01,60.96,60.97,27800.0,59.2441,59.2538,59.2052,59.2149,27800.0
2024-01-02 11:45:00,60.97,61.0,60.96,60.98,41853.0,59.2149,59.2441,59.2052,59.2246,41853.0
2024-01-02 11:50:00,60.98,61.03,60.96,61.01,127529.0,59.2246,59.2732,59.2052,59.2538,127529.0
2024-01-02 11:55:00,61.01,61.05,60.98,60.98,24692.0,59.2538,59.2926,59.2246,59.2246,24692.0
2024-01-02 12:00:00,60.97,61.01,60.9,60.91,21194.0,59.2149,59.2538,59.1469,59.1566,21194.0
2024-01-02 12:05:00,60.9,60.93,60.87,60.91,12029.0,59.1469,59.1761,59.1178,59.1566,12029.0
2024-01-02 12:10:00,60.91,60.94,60.91,60.92,23632.0,59.1566,59.1858,59.1566,59.1664,23632.0
2024-01-02 12:15:00,60.92,61.0,60.9,61.0,33121.0,59.1664,59.2441,59.1469,59.2441,33121.0
2024-01-02 12:20:00,61.0,61.01,60.92,60.97,45162.0,59.2441,59.2538,59.1664,59.2149,45162.0
2024-01-02 12:25:00,60.97,60.99,60.93,60.98,17634.0,59.2149,59.2343,59.1761,59.2246,17634.0
2024-01-02 12:30:00,60.99,61.16,60.98,61.15,30024.0,59.2343,59.3995,59.2246,59.3897,30024.0
2024-01-02 12:35:00,61.16,61.23,61.15,61.15,16501.0,59.3995,59.4674,59.3897,59.3897,16501.0
2024-01-02 12:40:00,61.16,61.16,61.05,61.05,24392.0,59.3995,59.3995,59.2926,59.2926,24392.0
2024-01-02 12:45:00,61.05,61.07,60.97,61.0,14178.0,59.2926,59.312,59.2149,59.2441,14178.0
2024-01-02 12:50:00,61.0,61.06,60.97,61.06,39189.0,59.2441,59.3023,59.2149,59.3023,39189.0
2024-01-02 12:55:00,61.07,61.1,61.05,61.1,18346.0,59.312,59.3412,59.2926,59.3412,18346.0
2024-01-02 13:00:00,61.1,61.11,60.99,61.04,14472.0,59.3412,59.3509,59.2343,59.2829,14472.0
2024-01-02 13:05:00,61.03,61.07,60.98,61.0,38115.0,59.2732,59.312,59.2246,59.2441,38115.0
2024-01-02 13:10:00,61.0,61.15,61.0,61.15,15217.0,59.2441,59.3897,59.2441,59.3897,15217.0
2024-01-02 13:15:00,61.15,61.28,61.13,61.28,17437.0,59.3897,59.516,59.3703,59.516,17437.0
2024-01-02 13:20:00,61.29,61.43,61.29,61.43,26643.0,59.5257,59.6617,59.5257,59.6617,26643.0
2024-01-02 13:25:00,61.43,61.51,61.42,61.44,26396.0,59.6617,59.7394,59.652,59.6714,26396.0
2024-01-02 13:30:00,61.41,61.42,61.32,61.36,17617.0,59.6423,59.652,59.5548,59.5937,17617.0
2024-01-02 13:35:00,61.37,61.42,61.35,61.42,16531.0,59.6034,59.652,59.584,59.652,16531.0
2024-01-02 13:40:00,61.42,61.48,61.41,61.42,11532.0,59.652,59.7102,59.6423,59.652,11532.0
2024-01-02 13:45:00,61.42,61.42,61.35,61.41,11454.0,59.652,59.652,59.584,59.6423,11454.0
2024-01-02 13:50:00,61.41,61.44,61.33,61.34,20083.0,59.6423,59.6714,59.5646,59.5743,20083.0
2024-01-02 13:55:00,61.35,61.37,61.19,61.19,34464.0,59.584,59.6034,59.4286,59.4286,34464.0
2024-01-02 14:00:00,61.19,61.29,61.17,61.24,26071.0,59.4286,59.5257,59.4092,59.4771,26071.0
2024-01-02 14:05:00,61.23,61.24,61.06,61.11,24718.0,59.4674,59.4771,59.3023,59.3509,24718.0
2024-01-02 14:10:00,61.1,61.11,61.0,61.07,56508.0,59.3412,59.3509,59.2441,59.312,56508.0
2024-01-02 14:15:00,61.07,61.07,61.0,61.0,32996.0,59.312,59.312,59.2441,59.2441,32996.0
2024-01-02 14:20:00,60.99,61.05,60.97,60.98,9493.0,59.2343,59.2926,59.2149,59.2246,9493.0
2024-01-02 14:25:00,60.98,61.04,60.96,61.04,12802.0,59.2246,59.2829,59.2052,59.2829,12802.0
2024-01-02 14:30:00,61.04,61.07,61.0,61.02,12167.0,59.2829,59.312,59.2441,59.2635,12167.0
2024-01-02 14:35:00,61.02,61.02,60.99,61.01,12812.0,59.2635,59.2635,59.2343,59.2538,12812.0
2024-01-02 14:40:00,61.0,61.02,60.97,60.99,14134.0,59.2441,59.2635,59.2149,59.2343,14134.0
2024-01-02 14:45:00,60.99,61.03,60.97,60.98,29510.0,59.2343,59.2732,59.2149,59.2246,29510.0
2024-01-02 14:50:00,60.99,61.02,60.93,60.97,18532.0,59.2343,59.2635,59.1761,59.2149,18532.0
2024-01-02 14:55:00,60.96,60.97,60.93,60.94,13517.0,59.2052,59.2149,59.1761,59.1858,13517.0
2024-01-02 15:00:00,60.93,60.99,60.9,60.97,21894.0,59.1761,59.2343,59.1469,59.2149,21894.0
2024-01-02 15:05:00,60.97,60.97,60.89,60.94,32297.0,59.2149,59.2149,59.1372,59.1858,32297.0
2024-01-02 15:10:00,60.95,60.96,60.91,60.94,21114.0,59.1955,59.2052,59.1566,59.1858,21114.0
2024-01-02 15:15:00,60.94,60.94,60.85,60.91,26050.0,59.1858,59.1858,59.0984,59.1566,26050.0
2024-01-02 15:20:00,60.91,60.96,60.89,60.93,26328.0,59.1566,59.2052,59.1372,59.1761,26328.0
2024-01-02 15:25:00,60.92,60.97,60.9,60.92,25796.0,59.1664,59.2149,59.1469,59.1664,25796.0
2024-01-02 15:30:00,60.93,60.96,60.86,60.9,42213.0,59.1761,59.2052,59.1081,59.1469,42213.0
2024-01-02 15:35:00,60.89,60.91,60.83,60.86,37905.0,59.1372,59.1566,59.0789,59.1081,37905.0
2024-01-02 15:40:00,60.88,60.89,60.76,60.83,41836.0,59.1275,59.1372,59.011,59.0789,41836.0
2024-01-02 15:45:00,60.82,60.87,60.78,60.87,51167.0,59.0692,59.1178,59.0304,59.1178,51167.0
2024-01-02 15:50:00,60.88,61.0,60.86,60.96,86396.0,59.1275,59.2441,59.1081,59.2052,86396.0
2024-01-02 15:55:00,60.97,61.03,60.94,61.0,344678.0,59.2149,59.2732,59.1858,59.2441,344678.0
2024-01-03 09:30:00,60.66,60.8,60.38,60.44,69807.0,58.9138,59.0498,58.6419,58.7002,69807.0
2024-01-03 09:35:00,60.44,60.57,60.35,60.51,21711.0,58.7002,58.8264,58.6128,58.7682,21711.0
2024-01-03 09:40:00,60.52,60.53,60.35,60.41,20078.0,58.7779,58.7876,58.6128,58.671,20078.0
2024-01-03 09:45:00,60.38,60.5,60.2,60.23,46364.0,58.6419,58.7584,58.4671,58.4962,46364.0
2024-01-03 09:50:00,60.24,60.48,60.24,60.47,38151.0,58.5059,58.739,58.5059,58.7293,38151.0
2024-01-03 09:55:00,60.47,60.5,60.35,60.38,28958.0,58.7293,58.7584,58.6128,58.6419,28958.0
2024-01-03 10:00:00,60.37,60.5,60.25,60.27,25051.0,58.6322,58.7584,58.5156,58.5351,25051.0
2024-01-03 10:05:00,60.29,60.5,60.29,60.48,25637.0,58.5545,58.7584,58.5545,58.739,25637.0
2024-01-03 10:10:00,60.48,60.52,60.45,60.51,43033.0,58.739,58.7779,58.7099,58.7682,43033.0
2024-01-03 10:15:00,60.51,60.51,60.3,60.32,49435.0,58.7682,58.7682,58.5642,58.5836,49435.0
2024-01-03 10:20:00,60.31,60.31,60.15,60.21,21588.0,58.5739,58.5739,58.4185,58.4768,21588.0
2024-01-03 10:25:00,60.22,60.33,60.17,60.18,17140.0,58.4865,58.5933,58.4379,58.4477,17140.0
2024-01-03 10:30:00,60.16,60.19,60.09,60.1,18837.0,58.4282,58.4574,58.3603,58.37,18837.0
2024-01-03 10:35:00,60.1,60.1,60.02,60.05,19086.0,58.37,58.37,58.2923,58.3214,19086.0
2024-01-03 10:40:00,60.05,60.06,59.93,59.98,27664.0,58.3214,58.3311,58.2049,58.2534,27664.0
2024-01-03 10:45:00,59.97,60.04,59.94,60.0,20314.0,58.2437,58.3117,58.2146,58.2728,20314.0
2024-01-03 10:50:00,60.0,60.09,59.99,60.05,14744.0,58.2728,58.3603,58.2631,58.3214,14744.0
2024-01-03 10:55:00,60.05,60.19,60.05,60.17,13798.0,58.3214,58.4574,58.3214,58.4379,13798.0
2024-01-03 11:00:00,60.2,60.33,60.19,60.32,14387.0,58.4671,58.5933,58.4574,58.5836,14387.0
2024-01-03 11:05:00,60.33,60.36,60.28,60.31,14731.0,58.5933,58.6225,58.5448,58.5739,14731.0
2024-01-03 11:10:00,60.31,60.31,60.24,60.28,10818.0,58.5739,58.5739,58.5059,58.5448,10818.0
2024-01-03 11:15:00,60.28,60.31,60.25,60.28,14591.0,58.5448,58.5739,58.5156,58.5448,14591.0
2024-01-03 11:20:00,60.29,60.33,60.26,60.28,14904.0,58.5545,58.5933,58.5254,58.5448,14904.0
2024-01-03 11:25:00,60.28,60.49,60.28,60.49,23037.0,58.5448,58.7487,58.5448,58.7487,23037.0
2024-01-03 11:30:00,60.48,60.5,60.38,60.4,26985.0,58.739,58.7584,58.6419,58.6613,26985.0
2024-01-03 11:35:00,60.41,60.43,60.34,60.37,12250.0,58.671,58.6905,58.6031,58.6322,12250.0
2024-01-03 11:40:00,60.38,60.46,60.37,60.46,7989.0,58.6419,58.7196,58.6322,58.7196,7989.0
2024-01-03 11:45:00,60.46,60.48,60.41,60.48,14318.0,58.7196,58.739,58.671,58.739,14318.0
2024-01-03 11:50:00,60.49,60.5,60.48,60.5,27640.0,58.7487,58.7584,58.739,58.7584,27640.0
2024-01-03 11:55:00,60.5,60.5,60.46,60.49,14070.0,58.7584,58.7584,58.7196,58.7487,14070.0
2024-01-03 12:00:00,60.49,60.5,60.43,60.48,21547.0,58.7487,58.7584,58.6905,58.739,21547.0
2024-01-03 12:05:00,60.49,60.49,60.43,60.44,11014.0,58.7487,58.7487,58.6905,58.7002,11014.0
2024-01-03 12:10:00,60.44,60.44,60.37,60.37,10135.0,58.7002,58.7002,58.6322,58.6322,10135.0
2024-01-03 12:15:00,60.37,60.37,60.27,60.28,11271.0,58.6322,58.6322,58.5351,58.5448,11271.0
2024-01-03 12:20:00,60.28,60.29,60.24,60.29,12225.0,58.5448,58.5545,58.5059,58.5545,12225.0
2024-01-03 12:25:00,60.3,60.36,60.28,60.36,10769.0,58.5642,58.6225,58.5448,58.6225,10769.0
2024-01-03 12:30:00,60.35,60.37,60.32,60.36,7088.0,58.6128,58.6322,58.5836,58.6225,7088.0
2024-01-03 12:35:00,60.36,60.38,60.33,60.38,6713.0,58.6225,58.6419,58.5933,58.6419,6713.0
2024-01-03 12:40:00,60.38,60.47,60.38,60.44,13062.0,58.6419,58.7293,58.6419,58.7002,13062.0
2024-01-03 12:45:00,60.45,60.46,60.42,60.44,7339.0,58.7099,58.7196,58.6808,58.7002,7339.0
2024-01-03 12:50:00,60.43,60.45,60.39,60.4,7707.0,58.6905,58.7099,58.6516,58.6613,7707.0
2024-01-03 12:55:00,60.39,60.45,60.37,60.44,12584.0,58.6516,58.7099,58.6322,58.7002,12584.0
2024-01-03 13:00:00,60.44,60.51,60.43,60.47,11520.0,58.7002,58.7682,58.6905,58.7293,11520.0
2024-01-03 13:05:00,60.47,60.51,60.45,60.5,18251.0,58.7293,58.7682,58.7099,58.7584,18251.0
2024-01-03 13:10:00,60.5,60.53,60.49,60.53,25730.0,58.7584,58.7876,58.7487,58.7876,25730.0
2024-01-03 13:15:00,60.53,60.6,60.52,60.59,21494.0,58.7876,58.8556,58.7779,58.8459,21494.0
2024-01-03 13:20:00,60.6,60.61,60.57,60.61,11097.0,58.8556,58.8653,58.8264,58.8653,11097.0
2024-01-03 13:25:00,60.6,60.61,60.56,60.57,9903.0,58.8556,58.8653,58.8167,58.8264,9903.0
2024-01-03 13:30:00,60.58,60.6,60.49,60.53,62449.0,58.8361,58.8556,58.7487,58.7876,62449.0
2024-01-03 13:35:00,60.53,60.57,60.5,60.55,10711.0,58.7876,58.8264,58.7584,58.807,10711.0
2024-01-03 13:40:00,60.56,60.62,60.56,60.59,26564.0,58.8167,58.875,58.8167,58.8459,26564.0
2024-01-03 13:45:00,60.59,60.69,60.59,60.68,10919.0,58.8459,58.943,58.8459,58.9333,10919.0
2024-01-03 13:50:00,60.66,60.77,60.66,60.74,12320.0,58.9138,59.0207,58.9138,58.9915,12320.0
2024-01-03 13:55:00,60.73,60.74,60.69,60.69,10977.0,58.9818,58.9915,58.943,58.943,10977.0
2024-01-03 14:00:00,60.7,60.76,60.57,60.6,14545.0,58.9527,59.011,58.8264,58.8556,14545.0
2024-01-03 14:05:00,60.6,60.64,60.53,60.61,16961.0,58.8556,58.8944,58.7876,58.8653,16961.0
2024-01-03 14:10:00,60.61,60.64,60.53,60.57,18452.0,58.8653,58.8944,58.7876,58.8264,18452.0
2024-01-03 14:15:00,60.57,60.64,60.54,60.64,12536.0,58.8264,58.8944,58.7973,58.8944,12536.0
2024-01-03 14:20:00,60.65,60.65,60.59,60.64,10776.0,58.9041,58.9041,58.8459,58.8944,10776.0
2024-01-03 14:25:00,60.64,60.84,60.63,60.83,25568.0,58.8944,59.0887,58.8847,59.0789,25568.0
2024-01-03 14:30:00,60.85,60.92,60.74,60.77,29076.0,59.0984,59.1664,58.9915,59.0207,29076.0
2024-01-03 14:35:00,60.76,60.77,60.69,60.75,13507.0,59.011,59.0207,58.943,59.0013,13507.0
2024-01-03 14:40:00,60.75,60.82,60.72,60.79,17296.0,59.0013,59.0692,58.9721,59.0401,17296.0
2024-01-03 14:45:00,60.8,60.8,60.73,60.73,14831.0,59.0498,59.0498,58.9818,58.9818,14831.0
2024-01-03 14:50:00,60.73,60.75,60.72,60.72,15344.0,58.9818,59.0013,58.9721,58.9721,15344.0
2024-01-03 14:55:00,60.73,60.73,60.69,60.7,14817.0,58.9818,58.9818,58.943,58.9527,14817.0
2024-01-03 15:00:00,60.7,60.7,60.6,60.63,19583.0,58.9527,58.9527,58.8556,58.8847,19583.0
2024-01-03 15:05:00,60.63,60.64,60.57,60.59,25720.0,58.8847,58.8944,58.8264,58.8459,25720.0
2024-01-03 15:10:00,60.59,60.6,60.5,60.53,26020.0,58.8459,58.8556,58.7584,58.7876,26020.0
2024-01-03 15:15:00,60.52,60.56,60.49,60.54,22533.0,58.7779,58.8167,58.7487,58.7973,22533.0
2024-01-03 15:20:00,60.55,60.61,60.54,60.55,22035.0,58.807,58.8653,58.7973,58.807,22035.0
2024-01-03 15:25:00,60.56,60.58,60.47,60.53,29230.0,58.8167,58.8361,58.7293,58.7876,29230.0
2024-01-03 15:30:00,60.53,60.57,60.49,60.55,37970.0,58.7876,58.8264,58.7487,58.807,37970.0
2024-01-03 15:35:00,60.54,60.54,60.4,60.42,41960.0,58.7973,58.7973,58.6613,58.6808,41960.0
2024-01-03 15:40:00,60.42,60.43,60.28,60.3,35968.0,58.6808,58.6905,58.5448,58.5642,35968.0
2024-01-03 15:45:00,60.3,60.36,60.28,60.32,44731.0,58.5642,58.6225,58.5448,58.5836,44731.0
2024-01-03 15:50:00,60.33,60.35,60.19,60.21,107624.0,58.5933,58.6128,58.4574,58.4768,107624.0
2024-01-03 15:55:00,60.22,60.34,60.16,60.2,270541.0,58.4865,58.6031,58.4282,58.4671,270541.0
2024-01-04 09:30:00,60.34,60.86,60.23,60.58,43832.0,58.6031,59.1081,58.4962,58.8361,43832.0
2024-01-04 09:35:00,60.54,60.91,60.52,60.75,23986.0,58.7973,59.1566,58.7779,59.0013,23986.0
2024-01-04 09:40:00,60.72,60.82,60.66,60.76,45963.0,58.9721,59.0692,58.9138,59.011,45963.0
2024-01-04 09:45:00,60.76,60.81,60.66,60.77,19612.0,59.011,59.0595,58.9138,59.0207,19612.0
2024-01-04 09:50:00,60.74,60.74,60.63,60.73,8142.0,58.9915,58.9915,58.8847,58.9818,8142.0
2024-01-04 09:55:00,60.73,60.78,60.67,60.72,32694.0,58.9818,59.0304,58.9236,58.9721,32694.0
2024-01-04 10:00:00,60.75,60.8,60.72,60.79,17273.0,59.0013,59.0498,58.9721,59.0401,17273.0
2024-01-04 10:05:00,60.8,60.82,60.72,60.82,22846.0,59.0498,59.0692,58.9721,59.0692,22846.0
2024-01-04 10:10:00,60.81,60.87,60.76,60.83,29335.0,59.0595,59.1178,59.011,59.0789,29335.0
2024-01-04 10:15:00,60.83,60.84,60.69,60.8,20352.0,59.0789,59.0887,58.943,59.0498,20352.0
2024-01-04 10:20:00,60.8,60.86,60.66,60.7,76466.0,59.0498,59.1081,58.9138,58.9527,76466.0
2024-01-04 10:25:00,60.69,60.86,60.69,60.83,22581.0,58.943,59.1081,58.943,59.0789,22581.0
2024-01-04 10:30:00,60.82,61.1,60.82,61.05,28834.0,59.0692,59.3412,59.0692,59.2926,28834.0
2024-01-04 10:35:00,61.04,61.05,60.97,60.98,36511.0,59.2829,59.2926,59.2149,59.2246,36511.0
2024-01-04 10:40:00,60.99,61.0,60.92,60.97,33609.0,59.2343,59.2441,59.1664,59.2149,33609.0
2024-01-04 10:45:00,60.97,60.97,60.88,60.9,40589.0,59.2149,59.2149,59.1275,59.1469,40589.0
2024-01-04 10:50:00,60.89,60.92,60.81,60.87,34462.0,59.1372,59.1664,59.0595,59.1178,34462.0
2024-01-04 10:55:00,60.88,60.95,60.86,60.88,21920.0,59.1275,59.1955,59.1081,59.1275,21920.0
2024-01-04 11:00:00,60.88,60.94,60.86,60.87,27282.0,59.1275,59.1858,59.1081,59.1178,27282.0
2024-01-04 11:05:00,60.87,60.87,60.79,60.8,18496.0,59.1178,59.1178,59.0401,59.0498,18496.0
2024-01-04 11:10:00,60.8,60.93,60.79,60.93,30400.0,59.0498,59.1761,59.0401,59.1761,30400.0
2024-01-04 11:15:00,60.92,60.96,60.9,60.91,24315.0,59.1664,59.2052,59.1469,59.1566,24315.0
2024-01-04 11:20:00,60.9,60.96,60.89,60.94,24041.0,59.1469,59.2052,59.1372,59.1858,24041.0
2024-01-04 11:25:00,60.92,61.0,60.92,60.95,21469.0,59.1664,59.2441,59.1664,59.1955,21469.0
2024-01-04 11:30:00,60.95,61.02,60.94,61.0,37440.0,59.1955,59.2635,59.1858,59.2441,37440.0
2024-01-04 11:35:00,61.0,61.07,60.97,60.99,40202.0,59.2441,59.312,59.2149,59.2343,40202.0
2024-01-04 11:40:00,60.99,60.99,60.9,60.93,27530.0,59.2343,59.2343,59.1469,59.1761,27530.0
2024-01-04 11:45:00,60.93,61.0,60.93,60.98,14507.0,59.1761,59.2441,59.1761,59.2246,14507.0
2024-01-04 11:50:00,60.97,60.98,60.91,60.91,16739.0,59.2149,59.2246,59.1566,59.1566,16739.0
2024-01-04 11:55:00,60.91,60.93,60.88,60.91,19131.0,59.1566,59.1761,59.1275,59.1566,19131.0
2024-01-04 12:00:00,60.91,60.91,60.83,60.87,20188.0,59.1566,59.1566,59.0789,59.1178,20188.0
2024-01-04 12:05:00,60.88,60.89,60.82,60.83,17808.0,59.1275,59.1372,59.0692,59.0789,17808.0
2024-01-04 12:10:00,60.84,60.94,60.84,60.87,34633.0,59.0887,59.1858,59.0887,59.1178,34633.0
2024-01-04 12:15:00,60.87,60.89,60.83,60.86,23881.0,59.1178,59.1372,59.0789,59.1081,23881.0
2024-01-04 12:20:00,60.86,60.93,60.86,60.89,18607.0,59.1081,59.1761,59.1081,59.1372,18607.0
2024-01-04 12:25:00,60.89,60.92,60.81,60.81,21585.0,59.1372,59.1664,59.0595,59.0595,21585.0
2024-01-04 12:30:00,60.82,60.82,60.69,60.7,29398.0,59.0692,59.0692,58.943,58.9527,29398.0
2024-01-04 12:35:00,60.69,60.7,60.63,60.64,25491.0,58.943,58.9527,58.8847,58.8944,25491.0
2024-01-04 12:40:00,60.64,60.65,60.59,60.6,24574.0,58.8944,58.9041,58.8459,58.8556,24574.0
2024-01-04 12:45:00,60.61,60.62,60.56,60.61,29380.0,58.8653,58.875,58.8167,58.8653,29380.0
2024-01-04 12:50:00,60.6,60.6,60.52,60.57,29617.0,58.8556,58.8556,58.7779,58.8264,29617.0
2024-01-04 12:55:00,60.57,60.58,60.5,60.53,32029.0,58.8264,58.8361,58.7584,58.7876,32029.0
2024-01-04 13:00:00,60.52,60.53,60.48,60.48,18237.0,58.7779,58.7876,58.739,58.739,18237.0
2024-01-04 13:05:00,60.49,60.54,60.47,60.51,23328.0,58.7487,58.7973,58.7293,58.7682,23328.0
2024-01-04 13:10:00,60.5,60.52,60.41,60.49,22365.0,58.7584,58.7779,58.671,58.7487,22365.0
2024-01-04 13:15:00,60.48,60.48,60.42,60.44,22367.0,58.739,58.739,58.6808,58.7002,22367.0
2024-01-04 13:20:00,60.43,60.51,60.43,60.5,17706.0,58.6905,58.7682,58.6905,58.7584,17706.0
2024-01-04 13:25:00,60.49,60.51,60.45,60.46,18193.0,58.7487,58.7682,58.7099,58.7196,18193.0
2024-01-04 13:30:00,60.46,60.54,60.45,60.52,17008.0,58.7196,58.7973,58.7099,58.7779,17008.0
2024-01-04 13:35:00,60.52,60.52,60.49,60.52,25189.0,58.7779,58.7779,58.7487,58.7779,25189.0
2024-01-04 13:40:00,60.51,60.55,60.49,60.54,20969.0,58.7682,58.807,58.7487,58.7973,20969.0
2024-01-04 13:45:00,60.53,60.61,60.53,60.6,24882.0,58.7876,58.8653,58.7876,58.8556,24882.0
2024-01-04 13:50:00,60.6,60.6,60.58,60.6,15169.0,58.8556,58.8556,58.8361,58.8556,15169.0
2024-01-04 13:55:00,60.59,60.6,60.53,60.53,26367.0,58.8459,58.8556,58.7876,58.7876,26367.0
2024-01-04 14:00:00,60.54,60.61,60.53,60.55,29990.0,58.7973,58.8653,58.7876,58.807,29990.0
2024-01-04 14:05:00,60.55,60.66,60.54,60.63,30237.0,58.807,58.9138,58.7973,58.8847,30237.0
2024-01-04 14:10:00,60.64,60.67,60.61,60.67,23769.0,58.8944,58.9236,58.8653,58.9236,23769.0
2024-01-04 14:15:00,60.66,60.75,60.65,60.72,28994.0,58.9138,59.0013,58.9041,58.9721,28994.0
2024-01-04 14:20:00,60.73,60.77,60.69,60.7,30034.0,58.9818,59.0207,58.943,58.9527,30034.0
2024-01-04 14:25:00,60.7,60.74,60.67,60.68,33213.0,58.9527,58.9915,58.9236,58.9333,33213.0
2024-01-04 14:30:00,60.68,60.71,60.66,60.71,22778.0,58.9333,58.9624,58.9138,58.9624,22778.0
2024-01-04 14:35:00,60.7,60.71,60.67,60.68,26552.0,58.9527,58.9624,58.9236,58.9333,26552.0
2024-01-04 14:40:00,60.68,60.68,60.54,60.55,37190.0,58.9333,58.9333,58.7973,58.807,37190.0
2024-01-04 14:45:00,60.56,60.58,60.51,60.53,33803.0,58.8167,58.8361,58.7682,58.7876,33803.0
2024-01-04 14:50:00,60.53,60.59,60.53,60.57,40346.0,58.7876,58.8459,58.7876,58.8264,40346.0
2024-01-04 14:55:00,60.56,60.62,60.48,60.49,37444.0,58.8167,58.875,58.739,58.7487,37444.0
2024-01-04 15:00:00,60.49,60.52,60.46,60.48,59528.0,58.7487,58.7779,58.7196,58.739,59528.0
2024-01-04 15:05:00,60.49,60.56,60.48,60.54,81198.0,58.7487,58.8167,58.739,58.7973,81198.0
2024-01-04 15:10:00,60.54,60.57,60.51,60.53,46719.0,58.7973,58.8264,58.7682,58.7876,46719.0
2024-01-04 15:15:00,60.53,60.6,60.48,60.6,36856.0,58.7876,58.8556,58.739,58.8556,36856.0
2024-01-04 15:20:00,60.61,60.69,60.6,60.66,51917.0,58.8653,58.943,58.8556,58.9138,51917.0
2024-01-04 15:25:00,60.65,60.75,60.64,60.75,41634.0,58.9041,59.0013,58.8944,59.0013,41634.0
2024-01-04 15:30:00,60.74,60.81,60.68,60.77,61604.0,58.9915,59.0595,58.9333,59.0207,61604.0
2024-01-04 15:35:00,60.77,60.86,60.72,60.86,64110.0,59.0207,59.1081,58.9721,59.1081,64110.0
2024-01-04 15:40:00,60.86,60.93,60.83,60.91,56861.0,59.1081,59.1761,59.0789,59.1566,56861.0
2024-01-04 15:45:00,60.91,60.96,60.85,60.86,77134.0,59.1566,59.2052,59.0984,59.1081,77134.0
2024-01-04 15:50:00,60.86,60.86,60.68,60.73,134747.0,59.1081,59.1081,58.9333,58.9818,134747.0
2024-01-04 15:55:00,60.73,60.79,60.56,60.6,444246.0,58.9818,59.0401,58.8167,58.8556,444246.0
2024-01-05 09:30:00,60.41,60.7,60.23,60.7,34006.0,58.671,58.9527,58.4962,58.9527,34006.0
2024-01-05 09:35:00,60.7,60.79,60.64,60.64,30542.0,58.9527,59.0401,58.8944,58.8944,30542.0
2024-01-05 09:40:00,60.67,60.82,60.61,60.71,50671.0,58.9236,59.0692,58.8653,58.9624,50671.0
2024-01-05 09:45:00,60.75,61.0,60.73,60.98,76945.0,59.0013,59.2441,58.9818,59.2246,76945.0
2024-01-05 09:50:00,60.99,61.24,60.97,61.22,64734.0,59.2343,59.4771,59.2149,59.4577,64734.0
2024-01-05 09:55:00,61.22,61.48,61.2,61.46,32772.0,59.4577,59.7102,59.4383,59.6908,32772.0
2024-01-05 10:00:00,61.49,61.77,61.49,61.54,45485.0,59.72,59.9919,59.72,59.7685,45485.0
2024-01-05 10:05:00,61.55,61.76,61.51,61.75,71753.0,59.7782,59.9822,59.7394,59.9725,71753.0
2024-01-05 10:10:00,61.78,61.83,61.63,61.65,53584.0,60.0016,60.0502,59.8559,59.8753,53584.0
2024-01-05 10:15:00,61.65,61.66,61.46,61.48,133110.0,59.8753,59.8851,59.6908,59.7102,133110.0
2024-01-05 10:20:00,61.48,61.59,61.44,61.47,23177.0,59.7102,59.8171,59.6714,59.7005,23177.0
2024-01-05 10:25:00,61.48,61.56,61.44,61.49,15910.0,59.7102,59.7879,59.6714,59.72,15910.0
2024-01-05 10:30:00,61.5,61.53,61.45,61.5,29603.0,59.7297,59.7588,59.6811,59.7297,29603.0
2024-01-05 10:35:00,61.51,61.56,61.46,61.52,26259.0,59.7394,59.7879,59.6908,59.7491,26259.0
2024-01-05 10:40:00,61.52,61.59,61.48,61.52,47110.0,59.7491,59.8171,59.7102,59.7491,47110.0
2024-01-05 10:45:00,61.49,61.56,61.46,61.49,16058.0,59.72,59.7879,59.6908,59.72,16058.0
2024-01-05 10:50:00,61.5,61.52,61.43,61.5,26157.0,59.7297,59.7491,59.6617,59.7297,26157.0
2024-01-05 10:55:00,61.51,61.53,61.39,61.39,16188.0,59.7394,59.7588,59.6228,59.6228,16188.0
2024-01-05 11:00:00,61.38,61.52,61.38,61.42,13983.0,59.6131,59.7491,59.6131,59.652,13983.0
2024-01-05 11:05:00,61.41,61.44,61.33,61.42,19364.0,59.6423,59.6714,59.5646,59.652,19364.0
2024-01-05 11:10:00,61.41,61.51,61.39,61.48,19481.0,59.6423,59.7394,59.6228,59.7102,19481.0
2024-01-05 11:15:00,61.49,61.52,61.34,61.35,13893.0,59.72,59.7491,59.5743,59.584,13893.0
2024-01-05 11:20:00,61.34,61.36,61.24,61.26,11377.0,59.5743,59.5937,59.4771,59.4966,11377.0
2024-01-05 11:25:00,61.26,61.26,61.16,61.22,12146.0,59.4966,59.4966,59.3995,59.4577,12146.0
2024-01-05 11:30:00,61.23,61.26,61.21,61.22,16904.0,59.4674,59.4966,59.448,59.4577,16904.0
2024-01-05 11:35:00,61.21,61.24,61.15,61.24,8397.0,59.448,59.4771,59.3897,59.4771,8397.0
2024-01-05 11:40:00,61.25,61.25,61.17,61.19,13733.0,59.4869,59.4869,59.4092,59.4286,13733.0
2024-01-05 11:45:00,61.2,61.25,61.17,61.2,13967.0,59.4383,59.4869,59.4092,59.4383,13967.0
2024-01-05 11:50:00,61.21,61.25,61.18,61.19,10968.0,59.448,59.4869,59.4189,59.4286,10968.0
2024-01-05 11:55:00,61.2,61.23,61.17,61.22,12700.0,59.4383,59.4674,59.4092,59.4577,12700.0
2024-01-05 12:00:00,61.23,61.26,61.21,61.21,21490.0,59.4674,59.4966,59.448,59.448,21490.0
2024-01-05 12:05:00,61.22,61.23,61.08,61.08,8269.0,59.4577,59.4674,59.3218,59.3218,8269.0
2024-01-05 12:10:00,61.07,61.15,61.02,61.15,17311.0,59.312,59.3897,59.2635,59.3897,17311.0
2024-01-05 12:15:00,61.15,61.17,61.02,61.05,11484.0,59.3897,59.4092,59.2635,59.2926,11484.0
2024-01-05 12:20:00,61.06,61.18,61.06,61.12,10587.0,59.3023,59.4189,59.3023,59.3606,10587.0
2024-01-05 12:25:00,61.12,61.15,61.1,61.13,8067.0,59.3606,59.3897,59.3412,59.3703,8067.0
2024-01-05 12:30:00,61.13,61.14,61.04,61.05,14161.0,59.3703,59.38,59.2829,59.2926,14161.0
2024-01-05 12:35:00,61.05,61.14,61.05,61.11,16042.0,59.2926,59.38,59.2926,59.3509,16042.0
2024-01-05 12:40:00,61.11,61.21,61.1,61.19,12210.0,59.3509,59.448,59.3412,59.4286,12210.0
2024-01-05 12:45:00,61.2,61.21,61.07,61.07,30080.0,59.4383,59.448,59.312,59.312,30080.0
2024-01-05 12:50:00,61.08,61.14,61.04,61.05,66312.0,59.3218,59.38,59.2829,59.2926,66312.0
2024-01-05 12:55:00,61.07,61.07,60.97,61.0,13393.0,59.312,59.312,59.2149,59.2441,13393.0
2024-01-05 13:00:00,61.0,61.01,60.95,60.98,13004.0,59.2441,59.2538,59.1955,59.2246,13004.0
2024-01-05 13:05:00,60.99,61.0,60.9,60.93,11453.0,59.2343,59.2441,59.1469,59.1761,11453.0
2024-01-05 13:10:00,60.94,60.95,60.83,60.86,11314.0,59.1858,59.1955,59.0789,59.1081,11314.0
2024-01-05 13:15:00,60.85,60.87,60.8,60.81,5761.0,59.0984,59.1178,59.0498,59.0595,5761.0
2024-01-05 13:20:00,60.82,60.88,60.81,60.85,21069.0,59.0692,59.1275,59.0595,59.0984,21069.0
2024-01-05 13:25:00,60.87,60.95,60.87,60.95,10933.0,59.1178,59.1955,59.1178,59.1955,10933.0
2024-01-05 13:30:00,60.96,61.0,60.95,61.0,21143.0,59.2052,59.2441,59.1955,59.2441,21143.0
2024-01-05 13:35:00,61.0,61.12,60.99,61.1,35515.0,59.2441,59.3606,59.2343,59.3412,35515.0
2024-01-05 13:40:00,61.11,61.12,61.07,61.08,14953.0,59.3509,59.3606,59.312,59.3218,14953.0
2024-01-05 13:45:00,61.09,61.1,61.07,61.1,14712.0,59.3315,59.3412,59.312,59.3412,14712.0
2024-01-05 13:50:00,61.1,61.12,61.04,61.08,21391.0,59.3412,59.3606,59.2829,59.3218,21391.0
2024-01-05 13:55:00,61.09,61.15,61.08,61.15,13381.0,59.3315,59.3897,59.3218,59.3897,13381.0
2024-01-05 14:00:00,61.16,61.23,61.16,61.23,21526.0,59.3995,59.4674,59.3995,59.4674,21526.0
2024-01-05 14:05:00,61.23,61.3,61.23,61.3,21385.0,59.4674,59.5354,59.4674,59.5354,21385.0
2024-01-05 14:10:00,61.32,61.35,61.29,61.32,16315.0,59.5548,59.584,59.5257,59.5548,16315.0
2024-01-05 14:15:00,61.33,61.39,61.3,61.38,10944.0,59.5646,59.6228,59.5354,59.6131,10944.0
2024-01-05 14:20:00,61.39,61.45,61.33,61.35,18302.0,59.6228,59.6811,59.5646,59.584,18302.0
2024-01-05 14:25:00,61.35,61.36,61.29,61.33,16919.0,59.584,59.5937,59.5257,59.5646,16919.0
2024-01-05 14:30:00,61.34,61.35,61.25,61.28,20681.0,59.5743,59.584,59.4869,59.516,20681.0
2024-01-05 14:35:00,61.29,61.31,61.23,61.23,24783.0,59.5257,59.5451,59.4674,59.4674,24783.0
2024-01-05 14:40:00,61.23,61.24,61.14,61.17,40958.0,59.4674,59.4771,59.38,59.4092,40958.0
2024-01-05 14:45:00,61.17,61.21,61.14,61.14,12176.0,59.4092,59.448,59.38,59.38,12176.0
2024-01-05 14:50:00,61.13,61.15,61.02,61.04,11019.0,59.3703,59.3897,59.2635,59.2829,11019.0
2024-01-05 14:55:00,61.05,61.05,61.01,61.03,10837.0,59.2926,59.2926,59.2538,59.2732,10837.0
2024-01-05 15:00:00,61.02,61.05,60.99,61.01,10762.0,59.2635,59.2926,59.2343,59.2538,10762.0
2024-01-05 15:05:00,61.02,61.12,60.99,61.12,28359.0,59.2635,59.3606,59.2343,59.3606,28359.0
2024-01-05 15:10:00,61.12,61.15,61.11,61.13,23406.0,59.3606,59.3897,59.3509,59.3703,23406.0
2024-01-05 15:15:00,61.13,61.19,61.05,61.07,15077.0,59.3703,59.4286,59.2926,59.312,15077.0
2024-01-05 15:20:00,61.07,61.16,61.04,61.11,29479.0,59.312,59.3995,59.2829,59.3509,29479.0
2024-01-05 15:25:00,61.11,61.15,61.08,61.14,29431.0,59.3509,59.3897,59.3218,59.38,29431.0
2024-01-05 15:30:00,61.14,61.15,61.05,61.14,25874.0,59.38,59.3897,59.2926,59.38,25874.0
2024-01-05 15:35:00,61.14,61.21,61.14,61.15,41882.0,59.38,59.448,59.38,59.3897,41882.0
2024-01-05 15:40:00,61.15,61.18,61.13,61.17,47691.0,59.3897,59.4189,59.3703,59.4092,47691.0
2024-01-05 15:45:00,61.17,61.21,61.15,61.2,75934.0,59.4092,59.448,59.3897,59.4383,75934.0
2024-01-05 15:50:00,61.19,61.24,61.13,61.23,69602.0,59.4286,59.4771,59.3703,59.4674,69602.0
2024-01-05 15:55:00,61.22,61.43,61.19,61.41,302500.0,59.4577,59.6617,59.4286,59.6423,302500.0
2024-01-08 09:30:00,62.0,62.3,61.67,62.28,96099.0,60.2153,60.5066,59.8948,60.4872,96099.0
2024-01-08 09:35:00,62.38,62.43,62.15,62.33,84548.0,60.5843,60.6329,60.361,60.5358,84548.0
2024-01-08 09:40:00,62.33,62.33,61.82,61.98,47750.0,60.5358,60.5358,60.0405,60.1958,47750.0
2024-01-08 09:45:00,62.0,62.02,61.85,61.85,94242.0,60.2153,60.2347,60.0696,60.0696,94242.0
2024-01-08 09:50:00,61.84,62.06,61.82,61.84,37947.0,60.0599,60.2735,60.0405,60.0599,37947.0
2024-01-08 09:55:00,61.83,62.13,61.83,62.13,39536.0,60.0502,60.3415,60.0502,60.3415,39536.0
2024-01-08 10:00:00,62.14,62.18,62.02,62.15,36773.0,60.3512,60.3901,60.2347,60.361,36773.0
2024-01-08 10:05:00,62.16,62.33,62.1,62.33,124319.0,60.3707,60.5358,60.3124,60.5358,124319.0
2024-01-08 10:10:00,62.33,62.39,62.09,62.11,33970.0,60.5358,60.594,60.3027,60.3221,33970.0
2024-01-08 10:15:00,62.1,62.35,62.09,62.33,32355.0,60.3124,60.5552,60.3027,60.5358,32355.0
2024-01-08 10:20:00,62.33,62.35,62.19,62.28,11199.0,60.5358,60.5552,60.3998,60.4872,11199.0
2024-01-08 10:25:00,62.3,62.47,62.28,62.43,16549.0,60.5066,60.6717,60.4872,60.6329,16549.0
2024-01-08 10:30:00,62.44,62.51,62.44,62.49,27606.0,60.6426,60.7106,60.6426,60.6912,27606.0
2024-01-08 10:35:00,62.5,62.58,62.49,62.58,24161.0,60.7009,60.7786,60.6912,60.7786,24161.0
2024-01-08 10:40:00,62.57,62.59,62.48,62.58,32222.0,60.7689,60.7883,60.6815,60.7786,32222.0
2024-01-08 10:45:00,62.58,62.65,62.51,62.52,56910.0,60.7786,60.8466,60.7106,60.7203,56910.0
2024-01-08 10:50:00,62.54,62.66,62.52,62.62,47787.0,60.7397,60.8563,60.7203,60.8174,47787.0
2024-01-08 10:55:00,62.62,62.62,62.52,62.54,39051.0,60.8174,60.8174,60.7203,60.7397,39051.0
2024-01-08 11:00:00,62.55,62.6,62.5,62.5,65092.0,60.7494,60.798,60.7009,60.7009,65092.0
2024-01-08 11:05:00,62.51,62.6,62.51,62.57,22771.0,60.7106,60.798,60.7106,60.7689,22771.0
2024-01-08 11:10:00,62.57,62.66,62.56,62.61,47070.0,60.7689,60.8563,60.7592,60.8077,47070.0
2024-01-08 11:15:00,62.62,62.65,62.53,62.65,15301.0,60.8174,60.8466,60.73,60.8466,15301.0
2024-01-08 11:20:00,62.65,62.66,62.61,62.64,187402.0,60.8466,60.8563,60.8077,60.8368,187402.0
2024-01-08 11:25:00,62.64,62.71,62.64,62.7,24520.0,60.8368,60.9048,60.8368,60.8951,24520.0
2024-01-08 11:30:00,62.7,62.7,62.62,62.68,17843.0,60.8951,60.8951,60.8174,60.8757,17843.0
2024-01-08 11:35:00,62.68,62.69,62.62,62.63,22366.0,60.8757,60.8854,60.8174,60.8271,22366.0
2024-01-08 11:40:00,62.61,62.7,62.59,62.66,43109.0,60.8077,60.8951,60.7883,60.8563,43109.0
2024-01-08 11:45:00,62.67,62.7,62.67,62.68,14514.0,60.866,60.8951,60.866,60.8757,14514.0
2024-01-08 11:50:00,62.68,62.81,62.67,62.8,27921.0,60.8757,61.002,60.866,60.9922,27921.0
2024-01-08 11:55:00,62.8,62.93,62.79,62.93,25105.0,60.9922,61.1185,60.9825,61.1185,25105.0
2024-01-08 12:00:00,62.92,62.95,62.85,62.88,34371.0,61.1088,61.1379,61.0408,61.0699,34371.0
2024-01-08 12:05:00,62.88,62.9,62.81,62.82,16336.0,61.0699,61.0894,61.002,61.0117,16336.0
2024-01-08 12:10:00,62.81,62.89,62.81,62.88,13474.0,61.002,61.0797,61.002,61.0699,13474.0
2024-01-08 12:15:00,62.87,62.93,62.85,62.87,27155.0,61.0602,61.1185,61.0408,61.0602,27155.0
2024-01-08 12:20:00,62.87,62.89,62.72,62.75,33042.0,61.0602,61.0797,60.9145,60.9437,33042.0
2024-01-08 12:25:00,62.75,62.8,62.71,62.8,12175.0,60.9437,60.9922,60.9048,60.9922,12175.0
2024-01-08 12:30:00,62.8,62.8,62.75,62.79,17975.0,60.9922,60.9922,60.9437,60.9825,17975.0
2024-01-08 12:35:00,62.78,62.9,62.78,62.9,37061.0,60.9728,61.0894,60.9728,61.0894,37061.0
2024-01-08 12:40:00,62.89,63.08,62.88,63.0,190529.0,61.0797,61.2642,61.0699,61.1865,190529.0
2024-01-08 12:45:00,63.01,63.03,62.93,63.0,25046.0,61.1962,61.2156,61.1185,61.1865,25046.0
2024-01-08 12:50:00,63.01,63.21,63.01,63.21,21247.0,61.1962,61.3904,61.1962,61.3904,21247.0
2024-01-08 12:55:00,63.22,63.36,63.21,63.36,28544.0,61.4002,61.5361,61.3904,61.5361,28544.0
2024-01-08 13:00:00,63.35,63.36,63.13,63.17,78573.0,61.5264,61.5361,61.3127,61.3516,78573.0
2024-01-08 13:05:00,63.16,63.25,63.16,63.17,16214.0,61.3419,61.4293,61.3419,61.3516,16214.0
2024-01-08 13:10:00,63.16,63.18,63.07,63.13,17970.0,61.3419,61.3613,61.2545,61.3127,17970.0
2024-01-08 13:15:00,63.12,63.16,63.08,63.12,16611.0,61.303,61.3419,61.2642,61.303,16611.0
2024-01-08 13:20:00,63.13,63.29,63.12,63.28,18247.0,61.3127,61.4681,61.303,61.4584,18247.0
2024-01-08 13:25:00,63.27,63.31,63.23,63.27,19027.0,61.4487,61.4876,61.4099,61.4487,19027.0
2024-01-08 13:30:00,63.28,63.43,63.25,63.42,41147.0,61.4584,61.6041,61.4293,61.5944,41147.0
2024-01-08 13:35:00,63.42,63.44,63.25,63.3,31373.0,61.5944,61.6138,61.4293,61.4778,31373.0
2024-01-08 13:40:00,63.3,63.36,63.22,63.33,19338.0,61.4778,61.5361,61.4002,61.507,19338.0
2024-01-08 13:45:00,63.33,63.35,63.26,63.29,26233.0,61.507,61.5264,61.439,61.4681,26233.0
2024-01-08 13:50:00,63.29,63.32,63.23,63.32,20045.0,61.4681,61.4973,61.4099,61.4973,20045.0
2024-01-08 13:55:00,63.32,63.39,63.3,63.39,23899.0,61.4973,61.5653,61.4778,61.5653,23899.0
2024-01-08 14:00:00,63.39,63.41,63.3,63.33,18285.0,61.5653,61.5847,61.4778,61.507,18285.0
2024-01-08 14:05:00,63.34,63.35,63.24,63.24,66425.0,61.5167,61.5264,61.4196,61.4196,66425.0
2024-01-08 14:10:00,63.23,63.29,63.23,63.27,16596.0,61.4099,61.4681,61.4099,61.4487,16596.0
2024-01-08 14:15:00,63.28,63.3,63.21,63.26,11544.0,61.4584,61.4778,61.3904,61.439,11544.0
2024-01-08 14:20:00,63.25,63.26,63.16,63.17,25032.0,61.4293,61.439,61.3419,61.3516,25032.0
2024-01-08 14:25:00,63.16,63.24,63.13,63.15,34470.0,61.3419,61.4196,61.3127,61.3322,34470.0
2024-01-08 14:30:00,63.15,63.21,63.11,63.14,24068.0,61.3322,61.3904,61.2933,61.3225,24068.0
2024-01-08 14:35:00,63.14,63.18,63.05,63.05,33375.0,61.3225,61.3613,61.235,61.235,33375.0
2024-01-08 14:40:00,63.06,63.16,63.06,63.09,22487.0,61.2448,61.3419,61.2448,61.2739,22487.0
2024-01-08 14:45:00,63.09,63.19,63.07,63.18,62694.0,61.2739,61.371,61.2545,61.3613,62694.0
2024-01-08 14:50:00,63.18,63.32,63.17,63.29,21063.0,61.3613,61.4973,61.3516,61.4681,21063.0
2024-01-08 14:55:00,63.29,63.41,63.28,63.36,21309.0,61.4681,61.5847,61.4584,61.5361,21309.0
2024-01-08 15:00:00,63.37,63.39,63.31,63.35,29713.0,61.5458,61.5653,61.4876,61.5264,29713.0
2024-01-08 15:05:00,63.35,63.4,63.32,63.35,22521.0,61.5264,61.575,61.4973,61.5264,22521.0
2024-01-08 15:10:00,63.35,63.36,63.29,63.31,22674.0,61.5264,61.5361,61.4681,61.4876,22674.0
2024-01-08 15:15:00,63.3,63.35,63.27,63.35,19830.0,61.4778,61.5264,61.4487,61.5264,19830.0
2024-01-08 15:20:00,63.37,63.43,63.36,63.43,29336.0,61.5458,61.6041,61.5361,61.6041,29336.0
2024-01-08 15:25:00,63.43,63.47,63.37,63.45,40025.0,61.6041,61.643,61.5458,61.6235,40025.0
2024-01-08 15:30:00,63.45,63.47,63.37,63.42,49985.0,61.6235,61.643,61.5458,61.5944,49985.0
2024-01-08 15:35:00,63.42,63.51,63.37,63.48,45194.0,61.5944,61.6818,61.5458,61.6527,45194.0
2024-01-08 15:40:00,63.49,63.55,63.43,63.46,35297.0,61.6624,61.7207,61.6041,61.6332,35297.0
2024-01-08 15:45:00,63.45,63.45,63.37,63.38,42512.0,61.6235,61.6235,61.5458,61.5555,42512.0
2024-01-08 15:50:00,63.38,63.45,63.35,63.4,92635.0,61.5555,61.6235,61.5264,61.575,92635.0
2024-01-08 15:55:00,63.4,63.42,63.26,63.32,257148.0,61.575,61.5944,61.439,61.4973,257148.0
2024-01-09 09:30:00,62.97,63.68,62.81,63.63,90893.0,61.1573,61.8469,61.002,61.7983,90893.0
2024-01-09 09:35:00,63.63,63.83,63.55,63.58,45611.0,61.7983,61.9926,61.7207,61.7498,45611.0
2024-01-09 09:40:00,63.59,63.6,63.39,63.55,27047.0,61.7595,61.7692,61.5653,61.7207,27047.0
2024-01-09 09:45:00,63.55,63.56,63.28,63.4,33330.0,61.7207,61.7304,61.4584,61.575,33330.0
2024-01-09 09:50:00,63.44,63.49,63.34,63.38,15827.0,61.6138,61.6624,61.5167,61.5555,15827.0
2024-01-09 09:55:00,63.36,63.54,63.36,63.53,31692.0,61.5361,61.7109,61.5361,61.7012,31692.0
2024-01-09 10:00:00,63.52,63.64,63.31,63.35,61113.0,61.6915,61.8081,61.4876,61.5264,61113.0
2024-01-09 10:05:00,63.34,63.44,63.3,63.35,32390.0,61.5167,61.6138,61.4778,61.5264,32390.0
2024-01-09 10:10:00,63.33,63.35,63.18,63.3,31865.0,61.507,61.5264,61.3613,61.4778,31865.0
2024-01-09 10:15:00,63.3,63.4,63.26,63.33,32715.0,61.4778,61.575,61.439,61.507,32715.0
2024-01-09 10:20:00,63.33,63.43,63.3,63.39,42960.0,61.507,61.6041,61.4778,61.5653,42960.0
2024-01-09 10:25:00,63.38,63.44,63.32,63.32,18314.0,61.5555,61.6138,61.4973,61.4973,18314.0
2024-01-09 10:30:00,63.33,63.4,63.33,63.38,15052.0,61.507,61.575,61.507,61.5555,15052.0
2024-01-09 10:35:00,63.37,63.43,63.35,63.43,39514.0,61.5458,61.6041,61.5264,61.6041,39514.0
2024-01-09 10:40:00,63.43,63.46,63.36,63.39,25729.0,61.6041,61.6332,61.5361,61.5653,25729.0
2024-01-09 10:45:00,63.39,63.41,63.36,63.38,23020.0,61.5653,61.5847,61.5361,61.5555,23020.0
2024-01-09 10:50:00,63.39,63.4,63.29,63.29,15011.0,61.5653,61.575,61.4681,61.4681,15011.0
2024-01-09 10:55:00,63.3,63.31,63.22,63.25,16777.0,61.4778,61.4876,61.4002,61.4293,16777.0
2024-01-09 11:00:00,63.25,63.31,63.24,63.3,25571.0,61.4293,61.4876,61.4196,61.4778,25571.0
2024-01-09 11:05:00,63.31,63.32,63.2,63.21,26369.0,61.4876,61.4973,61.3807,61.3904,26369.0
2024-01-09 11:10:00,63.21,63.23,63.13,63.17,10496.0,61.3904,61.4099,61.3127,61.3516,10496.0
2024-01-09 11:15:00,63.17,63.22,63.15,63.19,8890.0,61.3516,61.4002,61.3322,61.371,8890.0
2024-01-09 11:20:00,63.19,63.22,63.17,63.19,26812.0,61.371,61.4002,61.3516,61.371,26812.0
2024-01-09 11:25:00,63.2,63.24,63.2,63.23,15783.0,61.3807,61.4196,61.3807,61.4099,15783.0
2024-01-09 11:30:00,63.24,63.3,63.24,63.29,21478.0,61.4196,61.4778,61.4196,61.4681,21478.0
2024-01-09 11:35:00,63.29,63.31,63.21,63.24,18490.0,61.4681,61.4876,61.3904,61.4196,18490.0
2024-01-09 11:40:00,63.25,63.25,63.12,63.14,16877.0,61.4293,61.4293,61.303,61.3225,16877.0
2024-01-09 11:45:00,63.15,63.16,63.07,63.07,13001.0,61.3322,61.3419,61.2545,61.2545,13001.0
2024-01-09 11:50:00,63.09,63.29,63.09,63.25,42647.0,61.2739,61.4681,61.2739,61.4293,42647.0
2024-01-09 11:55:00,63.23,63.27,63.18,63.27,18145.0,61.4099,61.4487,61.3613,61.4487,18145.0
2024-01-09 12:00:00,63.27,63.27,63.15,63.18,17755.0,61.4487,61.4487,61.3322,61.3613,17755.0
2024-01-09 12:05:00,63.18,63.22,63.15,63.17,38121.0,61.3613,61.4002,61.3322,61.3516,38121.0
2024-01-09 12:10:00,63.17,63.18,63.07,63.11,47785.0,61.3516,61.3613,61.2545,61.2933,47785.0
2024-01-09 12:15:00,63.12,63.12,63.0,63.0,12624.0,61.303,61.303,61.1865,61.1865,12624.0
2024-01-09 12:20:00,62.99,62.99,62.92,62.95,14481.0,61.1768,61.1768,61.1088,61.1379,14481.0
2024-01-09 12:25:00,62.96,62.98,62.88,62.89,8256.0,61.1476,61.1671,61.0699,61.0797,8256.0
2024-01-09 12:30:00,62.89,62.91,62.85,62.86,13611.0,61.0797,61.0991,61.0408,61.0505,13611.0
2024-01-09 12:35:00,62.86,62.87,62.82,62.82,12831.0,61.0505,61.0602,61.0117,61.0117,12831.0
2024-01-09 12:40:00,62.82,62.9,62.82,62.88,12431.0,61.0117,61.0894,61.0117,61.0699,12431.0
2024-01-09 12:45:00,62.89,62.93,62.82,62.83,17925.0,61.0797,61.1185,61.0117,61.0214,17925.0
2024-01-09 12:50:00,62.82,62.86,62.76,62.78,37088.0,61.0117,61.0505,60.9534,60.9728,37088.0
2024-01-09 12:55:00,62.77,62.77,62.71,62.74,12029.0,60.9631,60.9631,60.9048,60.934,12029.0
2024-01-09 13:00:00,62.75,62.82,62.74,62.8,25913.0,60.9437,61.0117,60.934,60.9922,25913.0
2024-01-09 13:05:00,62.81,62.83,62.68,62.69,24197.0,61.002,61.0214,60.8757,60.8854,24197.0
2024-01-09 13:10:00,62.68,62.77,62.67,62.74,13813.0,60.8757,60.9631,60.866,60.934,13813.0
2024-01-09 13:15:00,62.73,62.73,62.66,62.68,12043.0,60.9243,60.9243,60.8563,60.8757,12043.0
2024-01-09 13:20:00,62.68,62.68,62.56,62.57,26047.0,60.8757,60.8757,60.7592,60.7689,26047.0
2024-01-09 13:25:00,62.57,62.61,62.52,62.6,19857.0,60.7689,60.8077,60.7203,60.798,19857.0
2024-01-09 13:30:00,62.6,62.61,62.52,62.52,28205.0,60.798,60.8077,60.7203,60.7203,28205.0
2024-01-09 13:35:00,62.53,62.64,62.53,62.58,18927.0,60.73,60.8368,60.73,60.7786,18927.0
2024-01-09 13:40:00,62.58,62.59,62.51,62.54,11584.0,60.7786,60.7883,60.7106,60.7397,11584.0
2024-01-09 13:45:00,62.54,62.69,62.53,62.67,19224.0,60.7397,60.8854,60.73,60.866,19224.0
2024-01-09 13:50:00,62.68,62.74,62.67,62.73,13810.0,60.8757,60.934,60.866,60.9243,13810.0
2024-01-09 13:55:00,62.73,62.73,62.63,62.64,11107.0,60.9243,60.9243,60.8271,60.8368,11107.0
2024-01-09 14:00:00,62.64,62.72,62.58,62.6,68543.0,60.8368,60.9145,60.7786,60.798,68543.0
2024-01-09 14:05:00,62.6,62.63,62.58,62.59,17261.0,60.798,60.8271,60.7786,60.7883,17261.0
2024-01-09 14:10:00,62.6,62.63,62.44,62.44,19308.0,60.798,60.8271,60.6426,60.6426,19308.0
2024-01-09 14:15:00,62.44,62.45,62.38,62.41,19369.0,60.6426,60.6523,60.5843,60.6135,19369.0
2024-01-09 14:20:00,62.4,62.45,62.39,62.45,16358.0,60.6038,60.6523,60.594,60.6523,16358.0
2024-01-09 14:25:00,62.45,62.46,62.4,62.43,14030.0,60.6523,60.662,60.6038,60.6329,14030.0
2024-01-09 14:30:00,62.43,62.49,62.43,62.45,19078.0,60.6329,60.6912,60.6329,60.6523,19078.0
2024-01-09 14:35:00,62.45,62.51,62.41,62.42,31814.0,60.6523,60.7106,60.6135,60.6232,31814.0
2024-01-09 14:40:00,62.42,62.46,62.35,62.45,17454.0,60.6232,60.662,60.5552,60.6523,17454.0
2024-01-09 14:45:00,62.45,62.47,62.41,62.45,14072.0,60.6523,60.6717,60.6135,60.6523,14072.0
2024-01-09 14:50:00,62.46,62.48,62.39,62.44,14605.0,60.662,60.6815,60.594,60.6426,14605.0
2024-01-09 14:55:00,62.44,62.44,62.36,62.39,13655.0,60.6426,60.6426,60.5649,60.594,13655.0
2024-01-09 15:00:00,62.39,62.42,62.35,62.41,15780.0,60.594,60.6232,60.5552,60.6135,15780.0
2024-01-09 15:05:00,62.41,62.43,62.3,62.35,27048.0,60.6135,60.6329,60.5066,60.5552,27048.0
2024-01-09 15:10:00,62.36,62.45,62.35,62.43,26078.0,60.5649,60.6523,60.5552,60.6329,26078.0
2024-01-09 15:15:00,62.44,62.46,62.4,62.46,14445.0,60.6426,60.662,60.6038,60.662,14445.0
2024-01-09 15:20:00,62.46,62.56,62.45,62.5,18581.0,60.662,60.7592,60.6523,60.7009,18581.0
2024-01-09 15:25:00,62.49,62.51,62.44,62.44,16321.0,60.6912,60.7106,60.6426,60.6426,16321.0
2024-01-09 15:30:00,62.45,62.45,62.19,62.21,101078.0,60.6523,60.6523,60.3998,60.4192,101078.0
2024-01-09 15:35:00,62.2,62.28,62.18,62.23,30021.0,60.4095,60.4872,60.3901,60.4386,30021.0
2024-01-09 15:40:00,62.23,62.24,62.12,62.13,40762.0,60.4386,60.4484,60.3318,60.3415,40762.0
2024-01-09 15:45:00,62.12,62.15,62.08,62.11,72465.0,60.3318,60.361,60.293,60.3221,72465.0
2024-01-09 15:50:00,62.11,62.23,62.09,62.2,119771.0,60.3221,60.4386,60.3027,60.4095,119771.0
2024-01-09 15:55:00,62.21,62.27,62.13,62.17,271045.0,60.4192,60.4775,60.3415,60.3804,271045.0
2024-01-10 09:30:00,62.06,62.48,61.91,61.95,54619.0,60.2735,60.6815,60.1279,60.1667,54619.0
2024-01-10 09:35:00,61.96,62.2,61.93,62.2,10593.0,60.1764,60.4095,60.1473,60.4095,10593.0
2024-01-10 09:40:00,62.24,62.29,61.98,62.07,22485.0,60.4484,60.4969,60.1958,60.2833,22485.0
2024-01-10 09:45:00,62.05,62.12,61.97,62.11,10822.0,60.2638,60.3318,60.1861,60.3221,10822.0
2024-01-10 09:50:00,62.12,62.17,61.95,62.03,9683.0,60.3318,60.3804,60.1667,60.2444,9683.0
2024-01-10 09:55:00,62.03,62.05,61.99,62.03,7526.0,60.2444,60.2638,60.2056,60.2444,7526.0
2024-01-10 10:00:00,62.04,62.05,61.85,61.9,15590.0,60.2541,60.2638,60.0696,60.1181,15590.0
2024-01-10 10:05:00,61.87,61.93,61.77,61.91,12110.0,60.089,60.1473,59.9919,60.1279,12110.0
2024-01-10 10:10:00,61.91,61.94,61.86,61.91,9408.0,60.1279,60.157,60.0793,60.1279,9408.0
2024-01-10 10:15:00,61.91,61.92,61.79,61.8,14893.0,60.1279,60.1376,60.0113,60.021,14893.0
2024-01-10 10:20:00,61.79,61.84,61.74,61.81,29981.0,60.0113,60.0599,59.9628,60.0307,29981.0
2024-01-10 10:25:00,61.81,61.88,61.75,61.87,18967.0,60.0307,60.0987,59.9725,60.089,18967.0
2024-01-10 10:30:00,61.87,61.95,61.86,61.95,9826.0,60.089,60.1667,60.0793,60.1667,9826.0
2024-01-10 10:35:00,61.95,61.98,61.93,61.96,9529.0,60.1667,60.1958,60.1473,60.1764,9529.0
2024-01-10 10:40:00,61.97,62.03,61.94,62.03,13761.0,60.1861,60.2444,60.157,60.2444,13761.0
2024-01-10 10:45:00,62.03,62.03,61.9,61.99,13566.0,60.2444,60.2444,60.1181,60.2056,13566.0
2024-01-10 10:50:00,62.0,62.02,61.9,61.92,5946.0,60.2153,60.2347,60.1181,60.1376,5946.0
2024-01-10 10:55:00,61.92,61.98,61.92,61.98,11922.0,60.1376,60.1958,60.1376,60.1958,11922.0
2024-01-10 11:00:00,61.99,62.0,61.9,61.91,9738.0,60.2056,60.2153,60.1181,60.1279,9738.0
2024-01-10 11:05:00,61.9,61.9,61.83,61.86,8167.0,60.1181,60.1181,60.0502,60.0793,8167.0
2024-01-10 11:10:00,61.87,61.94,61.87,61.91,15414.0,60.089,60.157,60.089,60.1279,15414.0
2024-01-10 11:15:00,61.92,61.94,61.88,61.9,15335.0,60.1376,60.157,60.0987,60.1181,15335.0
2024-01-10 11:20:00,61.9,62.0,61.89,61.97,13172.0,60.1181,60.2153,60.1084,60.1861,13172.0
2024-01-10 11:25:00,61.97,61.98,61.92,61.93,7308.0,60.1861,60.1958,60.1376,60.1473,7308.0
2024-01-10 11:30:00,61.94,61.98,61.92,61.94,9336.0,60.157,60.1958,60.1376,60.157,9336.0
2024-01-10 11:35:00,61.96,62.05,61.94,62.04,7138.0,60.1764,60.2638,60.157,60.2541,7138.0
2024-01-10 11:40:00,62.04,62.08,62.04,62.05,5818.0,60.2541,60.293,60.2541,60.2638,5818.0
2024-01-10 11:45:00,62.05,62.1,62.04,62.07,12418.0,60.2638,60.3124,60.2541,60.2833,12418.0
2024-01-10 11:50:00,62.07,62.09,62.02,62.09,9564.0,60.2833,60.3027,60.2347,60.3027,9564.0
2024-01-10 11:55:00,62.09,62.14,62.08,62.09,15387.0,60.3027,60.3512,60.293,60.3027,15387.0
2024-01-10 12:00:00,62.08,62.08,62.03,62.06,8597.0,60.293,60.293,60.2444,60.2735,8597.0
2024-01-10 12:05:00,62.05,62.09,62.04,62.09,11040.0,60.2638,60.3027,60.2541,60.3027,11040.0
2024-01-10 12:10:00,62.09,62.1,62.05,62.06,15212.0,60.3027,60.3124,60.2638,60.2735,15212.0
2024-01-10 12:15:00,62.05,62.06,62.0,62.03,13535.0,60.2638,60.2735,60.2153,60.2444,13535.0
2024-01-10 12:20:00,62.04,62.16,62.04,62.16,26266.0,60.2541,60.3707,60.2541,60.3707,26266.0
2024-01-10 12:25:00,62.15,62.24,62.11,62.21,30310.0,60.361,60.4484,60.3221,60.4192,30310.0
2024-01-10 12:30:00,62.2,62.23,62.15,62.21,26912.0,60.4095,60.4386,60.361,60.4192,26912.0
2024-01-10 12:35:00,62.21,62.21,62.18,62.21,10416.0,60.4192,60.4192,60.3901,60.4192,10416.0
2024-01-10 12:40:00,62.21,62.21,62.19,62.19,9407.0,60.4192,60.4192,60.3998,60.3998,9407.0
2024-01-10 12:45:00,62.19,62.2,62.15,62.2,14491.0,60.3998,60.4095,60.361,60.4095,14491.0
2024-01-10 12:50:00,62.2,62.26,62.2,62.25,20641.0,60.4095,60.4678,60.4095,60.4581,20641.0
2024-01-10 12:55:00,62.25,62.31,62.25,62.29,11659.0,60.4581,60.5163,60.4581,60.4969,11659.0
2024-01-10 13:00:00,62.3,62.35,62.24,62.35,15354.0,60.5066,60.5552,60.4484,60.5552,15354.0
2024-01-10 13:05:00,62.35,62.36,62.26,62.27,11357.0,60.5552,60.5649,60.4678,60.4775,11357.0
2024-01-10 13:10:00,62.27,62.27,62.14,62.23,15645.0,60.4775,60.4775,60.3512,60.4386,15645.0
2024-01-10 13:15:00,62.23,62.24,62.19,62.19,7891.0,60.4386,60.4484,60.3998,60.3998,7891.0
2024-01-10 13:20:00,62.2,62.22,62.16,62.21,13675.0,60.4095,60.4289,60.3707,60.4192,13675.0
2024-01-10 13:25:00,62.23,62.31,62.22,62.23,45353.0,60.4386,60.5163,60.4289,60.4386,45353.0
2024-01-10 13:30:00,62.24,62.28,62.19,62.27,26715.0,60.4484,60.4872,60.3998,60.4775,26715.0
2024-01-10 13:35:00,62.27,62.28,62.22,62.25,19367.0,60.4775,60.4872,60.4289,60.4581,19367.0
2024-01-10 13:40:00,62.25,62.33,62.25,62.3,13971.0,60.4581,60.5358,60.4581,60.5066,13971.0
2024-01-10 13:45:00,62.3,62.38,62.3,62.36,12121.0,60.5066,60.5843,60.5066,60.5649,12121.0
2024-01-10 13:50:00,62.36,62.38,62.35,62.38,11314.0,60.5649,60.5843,60.5552,60.5843,11314.0
2024-01-10 13:55:00,62.38,62.38,62.32,62.32,12268.0,60.5843,60.5843,60.5261,60.5261,12268.0
2024-01-10 14:00:00,62.32,62.36,62.29,62.34,11913.0,60.5261,60.5649,60.4969,60.5455,11913.0
2024-01-10 14:05:00,62.35,62.38,62.3,62.32,18094.0,60.5552,60.5843,60.5066,60.5261,18094.0
2024-01-10 14:10:00,62.32,62.39,62.3,62.33,17707.0,60.5261,60.594,60.5066,60.5358,17707.0
2024-01-10 14:15:00,62.32,62.43,62.32,62.43,10599.0,60.5261,60.6329,60.5261,60.6329,10599.0
2024-01-10 14:20:00,62.41,62.47,62.39,62.47,15860.0,60.6135,60.6717,60.594,60.6717,15860.0
2024-01-10 14:25:00,62.47,62.5,62.45,62.47,8842.0,60.6717,60.7009,60.6523,60.6717,8842.0
2024-01-10 14:30:00,62.47,62.48,62.45,62.48,10192.0,60.6717,60.6815,60.6523,60.6815,10192.0
2024-01-10 14:35:00,62.48,62.48,62.4,62.43,18732.0,60.6815,60.6815,60.6038,60.6329,18732.0
2024-01-10 14:40:00,62.43,62.49,62.43,62.49,10395.0,60.6329,60.6912,60.6329,60.6912,10395.0
2024-01-10 14:45:00,62.5,62.55,62.49,62.52,12278.0,60.7009,60.7494,60.6912,60.7203,12278.0
2024-01-10 14:50:00,62.53,62.59,62.52,62.55,14254.0,60.73,60.7883,60.7203,60.7494,14254.0
2024-01-10 14:55:00,62.55,62.59,62.54,62.59,11260.0,60.7494,60.7883,60.7397,60.7883,11260.0
2024-01-10 15:00:00,62.59,62.6,62.52,62.57,20068.0,60.7883,60.798,60.7203,60.7689,20068.0
2024-01-10 15:05:00,62.59,62.63,62.58,62.59,21009.0,60.7883,60.8271,60.7786,60.7883,21009.0
2024-01-10 15:10:00,62.59,62.62,62.53,62.55,23267.0,60.7883,60.8174,60.73,60.7494,23267.0
2024-01-10 15:15:00,62.54,62.59,62.52,62.53,16565.0,60.7397,60.7883,60.7203,60.73,16565.0
2024-01-10 15:20:00,62.53,62.55,62.36,62.36,21395.0,60.73,60.7494,60.5649,60.5649,21395.0
2024-01-10 15:25:00,62.36,62.46,62.36,62.42,18896.0,60.5649,60.662,60.5649,60.6232,18896.0
2024-01-10 15:30:00,62.42,62.46,62.37,62.43,21981.0,60.6232,60.662,60.5746,60.6329,21981.0
2024-01-10 15:35:00,62.44,62.44,62.35,62.37,26795.0,60.6426,60.6426,60.5552,60.5746,26795.0
2024-01-10 15:40:00,62.38,62.39,62.28,62.32,33932.0,60.5843,60.594,60.4872,60.5261,33932.0
2024-01-10 15:45:00,62.32,62.34,62.28,62.29,47805.0,60.5261,60.5455,60.4872,60.4969,47805.0
2024-01-10 15:50:00,62.29,62.41,62.25,62.41,68588.0,60.4969,60.6135,60.4581,60.6135,68588.0
2024-01-10 15:55:00,62.41,62.5,62.39,62.43,301655.0,60.6135,60.7009,60.594,60.6329,301655.0
2024-01-11 09:30:00,62.46,62.58,62.27,62.5,44554.0,60.662,60.7786,60.4775,60.7009,44554.0
2024-01-11 09:35:00,62.55,62.66,62.42,62.49,14108.0,60.7494,60.8563,60.6232,60.6912,14108.0
2024-01-11 09:40:00,62.49,62.5,62.4,62.48,14996.0,60.6912,60.7009,60.6038,60.6815,14996.0
2024-01-11 09:45:00,62.49,62.53,62.29,62.32,14905.0,60.6912,60.73,60.4969,60.5261,14905.0
2024-01-11 09:50:00,62.32,62.35,62.16,62.24,10757.0,60.5261,60.5552,60.3707,60.4484,10757.0
2024-01-11 09:55:00,62.24,62.34,62.19,62.22,16364.0,60.4484,60.5455,60.3998,60.4289,16364.0
2024-01-11 10:00:00,62.22,62.22,61.88,61.96,40362.0,60.4289,60.4289,60.0987,60.1764,40362.0
2024-01-11 10:05:00,61.99,62.0,61.75,61.8,75386.0,60.2056,60.2153,59.9725,60.021,75386.0
2024-01-11 10:10:00,61.82,61.83,61.61,61.62,37299.0,60.0405,60.0502,59.8365,59.8462,37299.0
2024-01-11 10:15:00,61.63,61.8,61.58,61.79,27006.0,59.8559,60.021,59.8074,60.0113,27006.0
2024-01-11 10:20:00,61.83,61.92,61.79,61.82,21157.0,60.0502,60.1376,60.0113,60.0405,21157.0
2024-01-11 10:25:00,61.81,61.86,61.78,61.83,12553.0,60.0307,60.0793,60.0016,60.0502,12553.0
2024-01-11 10:30:00,61.82,61.93,61.72,61.73,15812.0,60.0405,60.1473,59.9433,59.953,15812.0
2024-01-11 10:35:00,61.74,61.85,61.74,61.82,17593.0,59.9628,60.0696,59.9628,60.0405,17593.0
2024-01-11 10:40:00,61.82,61.9,61.73,61.88,33375.0,60.0405,60.1181,59.953,60.0987,33375.0
2024-01-11 10:45:00,61.88,61.92,61.8,61.8,21746.0,60.0987,60.1376,60.021,60.021,21746.0
2024-01-11 10:50:00,61.8,61.93,61.75,61.93,33985.0,60.021,60.1473,59.9725,60.1473,33985.0
2024-01-11 10:55:00,61.93,61.99,61.93,61.96,13762.0,60.1473,60.2056,60.1473,60.1764,13762.0
2024-01-11 11:00:00,61.99,62.04,61.86,61.9,14972.0,60.2056,60.2541,60.0793,60.1181,14972.0
2024-01-11 11:05:00,61.88,61.93,61.67,61.7,23100.0,60.0987,60.1473,59.8948,59.9239,23100.0
2024-01-11 11:10:00,61.71,61.78,61.64,61.65,14436.0,59.9336,60.0016,59.8656,59.8753,14436.0
2024-01-11 11:15:00,61.65,61.68,61.6,61.63,14783.0,59.8753,59.9045,59.8268,59.8559,14783.0
2024-01-11 11:20:00,61.63,61.7,61.58,61.7,16812.0,59.8559,59.9239,59.8074,59.9239,16812.0
2024-01-11 11:25:00,61.7,61.76,61.7,61.74,8771.0,59.9239,59.9822,59.9239,59.9628,8771.0
2024-01-11 11:30:00,61.74,61.75,61.69,61.72,9843.0,59.9628,59.9725,59.9142,59.9433,9843.0
2024-01-11 11:35:00,61.73,61.78,61.66,61.66,7415.0,59.953,60.0016,59.8851,59.8851,7415.0
2024-01-11 11:40:00,61.68,61.74,61.68,61.71,6410.0,59.9045,59.9628,59.9045,59.9336,6410.0
2024-01-11 11:45:00,61.72,61.83,61.7,61.79,45272.0,59.9433,60.0502,59.9239,60.0113,45272.0
2024-01-11 11:50:00,61.85,61.86,61.77,61.8,25620.0,60.0696,60.0793,59.9919,60.021,25620.0
2024-01-11 11:55:00,61.8,61.85,61.77,61.84,28214.0,60.021,60.0696,59.9919,60.0599,28214.0
2024-01-11 12:00:00,61.86,62.01,61.84,61.96,11847.0,60.0793,60.225,60.0599,60.1764,11847.0
2024-01-11 12:05:00,61.95,61.98,61.85,61.89,15896.0,60.1667,60.1958,60.0696,60.1084,15896.0
2024-01-11 12:10:00,61.89,61.94,61.88,61.93,26687.0,60.1084,60.157,60.0987,60.1473,26687.0
2024-01-11 12:15:00,61.93,61.96,61.79,61.85,17593.0,60.1473,60.1764,60.0113,60.0696,17593.0
2024-01-11 12:20:00,61.85,61.92,61.78,61.85,16438.0,60.0696,60.1376,60.0016,60.0696,16438.0
2024-01-11 12:25:00,61.86,61.89,61.8,61.8,19940.0,60.0793,60.1084,60.021,60.021,19940.0
2024-01-11 12:30:00,61.8,61.86,61.8,61.85,10627.0,60.021,60.0793,60.021,60.0696,10627.0
2024-01-11 12:35:00,61.85,61.87,61.72,61.77,59857.0,60.0696,60.089,59.9433,59.9919,59857.0
2024-01-11 12:40:00,61.77,61.9,61.76,61.84,16518.0,59.9919,60.1181,59.9822,60.0599,16518.0
2024-01-11 12:45:00,61.84,61.91,61.83,61.91,18455.0,60.0599,60.1279,60.0502,60.1279,18455.0
2024-01-11 12:50:00,61.92,61.97,61.88,61.9,19275.0,60.1376,60.1861,60.0987,60.1181,19275.0
2024-01-11 12:55:00,61.89,61.91,61.84,61.9,9597.0,60.1084,60.1279,60.0599,60.1181,9597.0
2024-01-11 13:00:00,61.87,61.95,61.85,61.89,24945.0,60.089,60.1667,60.0696,60.1084,24945.0
2024-01-11 13:05:00,61.89,61.92,61.84,61.91,28152.0,60.1084,60.1376,60.0599,60.1279,28152.0
2024-01-11 13:10:00,61.92,62.09,61.92,62.01,37044.0,60.1376,60.3027,60.1376,60.225,37044.0
2024-01-11 13:15:00,62.0,62.03,61.97,61.99,14451.0,60.2153,60.2444,60.1861,60.2056,14451.0
2024-01-11 13:20:00,62.0,62.02,61.97,62.02,13660.0,60.2153,60.2347,60.1861,60.2347,13660.0
2024-01-11 13:25:00,62.02,62.11,62.02,62.06,18938.0,60.2347,60.3221,60.2347,60.2735,18938.0
2024-01-11 13:30:00,62.06,62.08,62.0,62.01,10715.0,60.2735,60.293,60.2153,60.225,10715.0
2024-01-11 13:35:00,62.03,62.04,62.0,62.03,9664.0,60.2444,60.2541,60.2153,60.2444,9664.0
2024-01-11 13:40:00,62.04,62.04,61.99,62.01,12270.0,60.2541,60.2541,60.2056,60.225,12270.0
2024-01-11 13:45:00,62.01,62.03,61.97,62.03,8084.0,60.225,60.2444,60.1861,60.2444,8084.0
2024-01-11 13:50:00,62.03,62.04,62.0,62.01,31991.0,60.2444,60.2541,60.2153,60.225,31991.0
2024-01-11 13:55:00,62.0,62.13,61.99,62.11,13803.0,60.2153,60.3415,60.2056,60.3221,13803.0
2024-01-11 14:00:00,62.14,62.16,62.09,62.15,10408.0,60.3512,60.3707,60.3027,60.361,10408.0
2024-01-11 14:05:00,62.14,62.17,62.03,62.04,11963.0,60.3512,60.3804,60.2444,60.2541,11963.0
2024-01-11 14:10:00,62.04,62.1,62.04,62.09,19619.0,60.2541,60.3124,60.2541,60.3027,19619.0
2024-01-11 14:15:00,62.09,62.11,62.02,62.02,12328.0,60.3027,60.3221,60.2347,60.2347,12328.0
2024-01-11 14:20:00,62.03,62.04,61.97,61.97,10672.0,60.2444,60.2541,60.1861,60.1861,10672.0
2024-01-11 14:25:00,61.98,62.09,61.97,62.09,17672.0,60.1958,60.3027,60.1861,60.3027,17672.0
2024-01-11 14:30:00,62.09,62.1,62.03,62.04,12768.0,60.3027,60.3124,60.2444,60.2541,12768.0
2024-01-11 14:35:00,62.05,62.05,62.01,62.04,11673.0,60.2638,60.2638,60.225,60.2541,11673.0
2024-01-11 14:40:00,62.04,62.06,62.03,62.04,14805.0,60.2541,60.2735,60.2444,60.2541,14805.0
2024-01-11 14:45:00,62.03,62.05,62.01,62.03,9397.0,60.2444,60.2638,60.225,60.2444,9397.0
2024-01-11 14:50:00,62.03,62.08,62.03,62.06,17378.0,60.2444,60.293,60.2444,60.2735,17378.0
2024-01-11 14:55:00,62.06,62.1,62.02,62.04,14847.0,60.2735,60.3124,60.2347,60.2541,14847.0
2024-01-11 15:00:00,62.05,62.05,61.92,61.92,9687.0,60.2638,60.2638,60.1376,60.1376,9687.0
2024-01-11 15:05:00,61.93,61.95,61.87,61.88,8044.0,60.1473,60.1667,60.089,60.0987,8044.0
2024-01-11 15:10:00,61.88,61.97,61.88,61.9,46457.0,60.0987,60.1861,60.0987,60.1181,46457.0
2024-01-11 15:15:00,61.89,61.89,61.81,61.85,12245.0,60.1084,60.1084,60.0307,60.0696,12245.0
2024-01-11 15:20:00,61.85,61.93,61.84,61.92,15011.0,60.0696,60.1473,60.0599,60.1376,15011.0
2024-01-11 15:25:00,61.91,61.97,61.9,61.91,27425.0,60.1279,60.1861,60.1181,60.1279,27425.0
2024-01-11 15:30:00,61.91,62.0,61.91,61.98,48487.0,60.1279,60.2153,60.1279,60.1958,48487.0
2024-01-11 15:35:00,61.99,61.99,61.94,61.97,44051.0,60.2056,60.2056,60.157,60.1861,44051.0
2024-01-11 15:40:00,61.97,62.07,61.96,62.06,108053.0,60.1861,60.2833,60.1764,60.2735,108053.0
2024-01-11 15:45:00,62.07,62.1,62.02,62.1,93687.0,60.2833,60.3124,60.2347,60.3124,93687.0
2024-01-11 15:50:00,62.11,62.21,62.04,62.2,164784.0,60.3221,60.4192,60.2541,60.4095,164784.0
2024-01-11 15:55:00,62.2,62.36,62.14,62.28,423061.0,60.4095,60.5649,60.3512,60.4872,423061.0
2024-01-12 09:30:00,62.56,62.88,62.44,62.52,34424.0,60.7592,61.0699,60.6426,60.7203,34424.0
2024-01-12 09:35:00,62.57,62.67,62.34,62.4,31499.0,60.7689,60.866,60.5455,60.6038,31499.0
2024-01-12 09:40:00,62.42,62.59,62.39,62.55,24800.0,60.6232,60.7883,60.594,60.7494,24800.0
2024-01-12 09:45:00,62.57,62.76,62.54,62.54,20956.0,60.7689,60.9534,60.7397,60.7397,20956.0
2024-01-12 09:50:00,62.57,62.79,62.57,62.79,18982.0,60.7689,60.9825,60.7689,60.9825,18982.0
2024-01-12 09:55:00,62.79,62.81,62.64,62.67,17396.0,60.9825,61.002,60.8368,60.866,17396.0
2024-01-12 10:00:00,62.65,62.67,62.49,62.55,27982.0,60.8466,60.866,60.6912,60.7494,27982.0
2024-01-12 10:05:00,62.55,62.69,62.51,62.69,101586.0,60.7494,60.8854,60.7106,60.8854,101586.0
2024-01-12 10:10:00,62.71,62.72,62.53,62.62,22736.0,60.9048,60.9145,60.73,60.8174,22736.0
2024-01-12 10:15:00,62.62,62.71,62.43,62.47,60820.0,60.8174,60.9048,60.6329,60.6717,60820.0
2024-01-12 10:20:00,62.48,62.54,62.36,62.54,56865.0,60.6815,60.7397,60.5649,60.7397,56865.0
2024-01-12 10:25:00,62.53,62.56,62.46,62.52,22255.0,60.73,60.7592,60.662,60.7203,22255.0
2024-01-12 10:30:00,62.53,62.66,62.53,62.61,28482.0,60.73,60.8563,60.73,60.8077,28482.0
2024-01-12 10:35:00,62.61,62.61,62.47,62.5,31545.0,60.8077,60.8077,60.6717,60.7009,31545.0
2024-01-12 10:40:00,62.5,62.53,62.34,62.43,49446.0,60.7009,60.73,60.5455,60.6329,49446.0
2024-01-12 10:45:00,62.43,62.43,62.07,62.08,22214.0,60.6329,60.6329,60.2833,60.293,22214.0
2024-01-12 10:50:00,62.08,62.1,61.92,61.92,13235.0,60.293,60.3124,60.1376,60.1376,13235.0
2024-01-12 10:55:00,61.92,61.93,61.85,61.93,16033.0,60.1376,60.1473,60.0696,60.1473,16033.0
2024-01-12 11:00:00,61.92,61.99,61.89,61.95,10747.0,60.1376,60.2056,60.1084,60.1667,10747.0
2024-01-12 11:05:00,61.95,62.0,61.9,61.98,13315.0,60.1667,60.2153,60.1181,60.1958,13315.0
2024-01-12 11:10:00,61.99,62.0,61.88,61.93,14886.0,60.2056,60.2153,60.0987,60.1473,14886.0
2024-01-12 11:15:00,61.93,61.98,61.87,61.91,14443.0,60.1473,60.1958,60.089,60.1279,14443.0
2024-01-12 11:20:00,61.9,61.9,61.81,61.83,10245.0,60.1181,60.1181,60.0307,60.0502,10245.0
2024-01-12 11:25:00,61.83,61.95,61.82,61.9,14418.0,60.0502,60.1667,60.0405,60.1181,14418.0
2024-01-12 11:30:00,61.91,61.96,61.89,61.91,12779.0,60.1279,60.1764,60.1084,60.1279,12779.0
2024-01-12 11:35:00,61.9,61.92,61.7,61.75,16969.0,60.1181,60.1376,59.9239,59.9725,16969.0
2024-01-12 11:40:00,61.77,61.77,61.67,61.72,19386.0,59.9919,59.9919,59.8948,59.9433,19386.0
2024-01-12 11:45:00,61.7,61.81,61.68,61.78,11129.0,59.9239,60.0307,59.9045,60.0016,11129.0
2024-01-12 11:50:00,61.76,61.77,61.69,61.7,8870.0,59.9822,59.9919,59.9142,59.9239,8870.0
2024-01-12 11:55:00,61.7,61.8,61.66,61.8,12467.0,59.9239,60.021,59.8851,60.021,12467.0
2024-01-12 12:00:00,61.81,61.84,61.79,61.8,12083.0,60.0307,60.0599,60.0113,60.021,12083.0
2024-01-12 12:05:00,61.8,61.8,61.65,61.66,6766.0,60.021,60.021,59.8753,59.8851,6766.0
2024-01-12 12:10:00,61.67,61.7,61.62,61.66,10623.0,59.8948,59.9239,59.8462,59.8851,10623.0
2024-01-12 12:15:00,61.66,61.69,61.63,61.69,6357.0,59.8851,59.9142,59.8559,59.9142,6357.0
2024-01-12 12:20:00,61.7,61.7,61.61,61.61,19657.0,59.9239,59.9239,59.8365,59.8365,19657.0
2024-01-12 12:25:00,61.61,61.62,61.56,61.6,9434.0,59.8365,59.8462,59.7879,59.8268,9434.0
2024-01-12 12:30:00,61.6,61.69,61.6,61.69,19095.0,59.8268,59.9142,59.8268,59.9142,19095.0
2024-01-12 12:35:00,61.68,61.68,61.6,61.62,6741.0,59.9045,59.9045,59.8268,59.8462,6741.0
2024-01-12 12:40:00,61.62,61.69,61.62,61.69,7892.0,59.8462,59.9142,59.8462,59.9142,7892.0
2024-01-12 12:45:00,61.68,61.68,61.62,61.63,7701.0,59.9045,59.9045,59.8462,59.8559,7701.0
2024-01-12 12:50:00,61.63,61.7,61.59,61.7,11242.0,59.8559,59.9239,59.8171,59.9239,11242.0
2024-01-12 12:55:00,61.71,61.71,61.58,61.61,7808.0,59.9336,59.9336,59.8074,59.8365,7808.0
2024-01-12 13:00:00,61.62,61.69,61.62,61.69,15303.0,59.8462,59.9142,59.8462,59.9142,15303.0
2024-01-12 13:05:00,61.69,61.76,61.68,61.73,11080.0,59.9142,59.9822,59.9045,59.953,11080.0
2024-01-12 13:10:00,61.74,61.77,61.73,61.77,11705.0,59.9628,59.9919,59.953,59.9919,11705.0
2024-01-12 13:15:00,61.78,61.81,61.75,61.79,14354.0,60.0016,60.0307,59.9725,60.0113,14354.0
2024-01-12 13:20:00,61.82,61.86,61.8,61.85,12587.0,60.0405,60.0793,60.021,60.0696,12587.0
2024-01-12 13:25:00,61.85,61.89,61.84,61.87,13227.0,60.0696,60.1084,60.0599,60.089,13227.0
2024-01-12 13:30:00,61.87,61.94,61.87,61.92,15220.0,60.089,60.157,60.089,60.1376,15220.0
2024-01-12 13:35:00,61.92,61.93,61.87,61.92,9001.0,60.1376,60.1473,60.089,60.1376,9001.0
2024-01-12 13:40:00,61.93,61.94,61.86,61.87,11244.0,60.1473,60.157,60.0793,60.089,11244.0
2024-01-12 13:45:00,61.87,61.89,61.85,61.87,9125.0,60.089,60.1084,60.0696,60.089,9125.0
2024-01-12 13:50:00,61.87,61.9,61.8,61.8,17181.0,60.089,60.1181,60.021,60.021,17181.0
2024-01-12 13:55:00,61.83,61.85,61.81,61.84,9744.0,60.0502,60.0696,60.0307,60.0599,9744.0
2024-01-12 14:00:00,61.84,61.88,61.84,61.87,11254.0,60.0599,60.0987,60.0599,60.089,11254.0
2024-01-12 14:05:00,61.88,61.91,61.87,61.91,6751.0,60.0987,60.1279,60.089,60.1279,6751.0
2024-01-12 14:10:00,61.91,61.97,61.9,61.95,17832.0,60.1279,60.1861,60.1181,60.1667,17832.0
2024-01-12 14:15:00,61.95,62.04,61.94,62.03,23643.0,60.1667,60.2541,60.157,60.2444,23643.0
2024-01-12 14:20:00,62.03,62.09,61.89,61.91,20365.0,60.2444,60.3027,60.1084,60.1279,20365.0
2024-01-12 14:25:00,61.91,61.95,61.91,61.94,18064.0,60.1279,60.1667,60.1279,60.157,18064.0
2024-01-12 14:30:00,61.94,61.94,61.8,61.84,8092.0,60.157,60.157,60.021,60.0599,8092.0
2024-01-12 14:35:00,61.83,61.89,61.78,61.89,13419.0,60.0502,60.1084,60.0016,60.1084,13419.0
2024-01-12 14:40:00,61.89,61.9,61.81,61.85,40280.0,60.1084,60.1181,60.0307,60.0696,40280.0
2024-01-12 14:45:00,61.85,61.87,61.83,61.87,7494.0,60.0696,60.089,60.0502,60.089,7494.0
2024-01-12 14:50:00,61.88,61.92,61.84,61.85,12044.0,60.0987,60.1376,60.0599,60.0696,12044.0
2024-01-12 14:55:00,61.85,61.87,61.8,61.86,6513.0,60.0696,60.089,60.021,60.0793,6513.0
2024-01-12 15:00:00,61.84,61.87,61.83,61.86,18906.0,60.0599,60.089,60.0502,60.0793,18906.0
2024-01-12 15:05:00,61.86,61.87,61.82,61.85,13907.0,60.0793,60.089,60.0405,60.0696,13907.0
2024-01-12 15:10:00,61.85,61.91,61.8,61.82,21471.0,60.0696,60.1279,60.021,60.0405,21471.0
2024-01-12 15:15:00,61.82,61.86,61.8,61.84,18114.0,60.0405,60.0793,60.021,60.0599,18114.0
2024-01-12 15:20:00,61.83,61.84,61.79,61.82,40960.0,60.0502,60.0599,60.0113,60.0405,40960.0
2024-01-12 15:25:00,61.82,61.86,61.8,61.85,36410.0,60.0405,60.0793,60.021,60.0696,36410.0
2024-01-12 15:30:00,61.85,61.96,61.83,61.95,30641.0,60.0696,60.1764,60.0502,60.1667,30641.0
2024-01-12 15:35:00,61.94,61.94,61.86,61.88,18373.0,60.157,60.157,60.0793,60.0987,18373.0
2024-01-12 15:40:00,61.88,61.9,61.82,61.9,23629.0,60.0987,60.1181,60.0405,60.1181,23629.0
2024-01-12 15:45:00,61.9,61.95,61.87,61.95,38856.0,60.1181,60.1667,60.089,60.1667,38856.0
2024-01-12 15:50:00,61.95,61.96,61.79,61.8,85532.0,60.1667,60.1764,60.0113,60.021,85532.0
2024-01-12 15:55:00,61.8,61.83,61.73,61.76,128090.0,60.021,60.0502,59.953,59.9822,128090.0
2024-01-16 09:30:00,61.25,61.4,60.82,61.02,52052.0,59.4869,59.6325,59.0692,59.2635,52052.0
2024-01-16 09:35:00,61.04,61.14,60.95,61.09,38976.0,59.2829,59.38,59.1955,59.3315,38976.0
2024-01-16 09:40:00,61.12,61.21,61.03,61.21,30965.0,59.3606,59.448,59.2732,59.448,30965.0
2024-01-16 09:45:00,61.23,61.24,61.04,61.12,37131.0,59.4674,59.4771,59.2829,59.3606,37131.0
2024-01-16 09:50:00,61.2,61.38,61.2,61.38,62472.0,59.4383,59.6131,59.4383,59.6131,62472.0
2024-01-16 09:55:00,61.38,61.39,61.17,61.23,34261.0,59.6131,59.6228,59.4092,59.4674,34261.0
2024-01-16 10:00:00,61.23,61.27,61.08,61.12,72777.0,59.4674,59.5063,59.3218,59.3606,72777.0
2024-01-16 10:05:00,61.13,61.24,61.09,61.16,40710.0,59.3703,59.4771,59.3315,59.3995,40710.0
2024-01-16 10:10:00,61.16,61.19,61.06,61.17,27023.0,59.3995,59.4286,59.3023,59.4092,27023.0
2024-01-16 10:15:00,61.17,61.3,61.16,61.3,21595.0,59.4092,59.5354,59.3995,59.5354,21595.0
2024-01-16 10:20:00,61.29,61.31,61.2,61.31,19846.0,59.5257,59.5451,59.4383,59.5451,19846.0
2024-01-16 10:25:00,61.34,61.34,61.22,61.25,18186.0,59.5743,59.5743,59.4577,59.4869,18186.0
2024-01-16 10:30:00,61.25,61.28,61.19,61.27,35642.0,59.4869,59.516,59.4286,59.5063,35642.0
2024-01-16 10:35:00,61.28,61.45,61.2,61.45,77122.0,59.516,59.6811,59.4383,59.6811,77122.0
2024-01-16 10:40:00,61.45,61.51,61.42,61.44,83435.0,59.6811,59.7394,59.652,59.6714,83435.0
2024-01-16 10:45:00,61.43,61.59,61.41,61.55,29958.0,59.6617,59.8171,59.6423,59.7782,29958.0
2024-01-16 10:50:00,61.56,61.56,61.42,61.54,32098.0,59.7879,59.7879,59.652,59.7685,32098.0
2024-01-16 10:55:00,61.54,61.58,61.4,61.48,23711.0,59.7685,59.8074,59.6325,59.7102,23711.0
2024-01-16 11:00:00,61.49,61.51,61.26,61.34,247351.0,59.72,59.7394,59.4966,59.5743,247351.0
2024-01-16 11:05:00,61.34,61.52,61.32,61.46,47721.0,59.5743,59.7491,59.5548,59.6908,47721.0
2024-01-16 11:10:00,61.47,61.56,61.46,61.54,58674.0,59.7005,59.7879,59.6908,59.7685,58674.0
2024-01-16 11:15:00,61.52,61.58,61.45,61.48,43213.0,59.7491,59.8074,59.6811,59.7102,43213.0
2024-01-16 11:20:00,61.51,61.53,61.45,61.52,16882.0,59.7394,59.7588,59.6811,59.7491,16882.0
2024-01-16 11:25:00,61.52,61.55,61.41,61.42,16169.0,59.7491,59.7782,59.6423,59.652,16169.0
2024-01-16 11:30:00,61.42,61.55,61.42,61.51,14270.0,59.652,59.7782,59.652,59.7394,14270.0
2024-01-16 11:35:00,61.53,61.57,61.47,61.52,17876.0,59.7588,59.7976,59.7005,59.7491,17876.0
2024-01-16 11:40:00,61.51,61.55,61.49,61.55,9502.0,59.7394,59.7782,59.72,59.7782,9502.0
2024-01-16 11:45:00,61.54,61.62,61.5,61.55,21967.0,59.7685,59.8462,59.7297,59.7782,21967.0
2024-01-16 11:50:00,61.54,61.57,61.42,61.45,70506.0,59.7685,59.7976,59.652,59.6811,70506.0
2024-01-16 11:55:00,61.46,61.5,61.45,61.5,26394.0,59.6908,59.7297,59.6811,59.7297,26394.0
2024-01-16 12:00:00,61.5,61.55,61.44,61.45,34298.0,59.7297,59.7782,59.6714,59.6811,34298.0
2024-01-16 12:05:00,61.45,61.48,61.43,61.44,20137.0,59.6811,59.7102,59.6617,59.6714,20137.0
2024-01-16 12:10:00,61.44,61.51,61.39,61.48,26613.0,59.6714,59.7394,59.6228,59.7102,26613.0
2024-01-16 12:15:00,61.48,61.54,61.46,61.51,23908.0,59.7102,59.7685,59.6908,59.7394,23908.0
2024-01-16 12:20:00,61.5,61.54,61.49,61.53,8487.0,59.7297,59.7685,59.72,59.7588,8487.0
2024-01-16 12:25:00,61.53,61.53,61.41,61.46,14547.0,59.7588,59.7588,59.6423,59.6908,14547.0
2024-01-16 12:30:00,61.46,61.5,61.44,61.45,13025.0,59.6908,59.7297,59.6714,59.6811,13025.0
2024-01-16 12:35:00,61.44,61.52,61.44,61.5,11649.0,59.6714,59.7491,59.6714,59.7297,11649.0
2024-01-16 12:40:00,61.51,61.57,61.47,61.5,44537.0,59.7394,59.7976,59.7005,59.7297,44537.0
2024-01-16 12:45:00,61.48,61.55,61.48,61.52,11282.0,59.7102,59.7782,59.7102,59.7491,11282.0
2024-01-16 12:50:00,61.52,61.58,61.52,61.58,13732.0,59.7491,59.8074,59.7491,59.8074,13732.0
2024-01-16 12:55:00,61.57,61.6,61.52,61.58,10055.0,59.7976,59.8268,59.7491,59.8074,10055.0
2024-01-16 13:00:00,61.57,61.65,61.57,61.63,13268.0,59.7976,59.8753,59.7976,59.8559,13268.0
2024-01-16 13:05:00,61.65,61.68,61.63,61.67,10446.0,59.8753,59.9045,59.8559,59.8948,10446.0
2024-01-16 13:10:00,61.67,61.72,61.66,61.72,11446.0,59.8948,59.9433,59.8851,59.9433,11446.0
2024-01-16 13:15:00,61.71,61.78,61.7,61.74,15192.0,59.9336,60.0016,59.9239,59.9628,15192.0
2024-01-16 13:20:00,61.73,61.75,61.66,61.68,7277.0,59.953,59.9725,59.8851,59.9045,7277.0
2024-01-16 13:25:00,61.69,61.71,61.69,61.71,7497.0,59.9142,59.9336,59.9142,59.9336,7497.0
2024-01-16 13:30:00,61.72,61.73,61.63,61.67,11971.0,59.9433,59.953,59.8559,59.8948,11971.0
2024-01-16 13:35:00,61.66,61.67,61.58,61.59,12278.0,59.8851,59.8948,59.8074,59.8171,12278.0
2024-01-16 13:40:00,61.57,61.57,61.4,61.41,28509.0,59.7976,59.7976,59.6325,59.6423,28509.0
2024-01-16 13:45:00,61.4,61.44,61.39,61.42,16914.0,59.6325,59.6714,59.6228,59.652,16914.0
2024-01-16 13:50:00,61.42,61.46,61.39,61.42,32891.0,59.652,59.6908,59.6228,59.652,32891.0
2024-01-16 13:55:00,61.42,61.42,61.34,61.34,14290.0,59.652,59.652,59.5743,59.5743,14290.0
2024-01-16 14:00:00,61.35,61.36,61.23,61.25,35693.0,59.584,59.5937,59.4674,59.4869,35693.0
2024-01-16 14:05:00,61.25,61.35,61.24,61.27,37093.0,59.4869,59.584,59.4771,59.5063,37093.0
2024-01-16 14:10:00,61.26,61.28,61.16,61.17,39388.0,59.4966,59.516,59.3995,59.4092,39388.0
2024-01-16 14:15:00,61.16,61.23,61.12,61.14,44370.0,59.3995,59.4674,59.3606,59.38,44370.0
2024-01-16 14:20:00,61.14,61.18,61.08,61.09,44950.0,59.38,59.4189,59.3218,59.3315,44950.0
2024-01-16 14:25:00,61.08,61.22,61.07,61.09,47903.0,59.3218,59.4577,59.312,59.3315,47903.0
2024-01-16 14:30:00,61.09,61.17,61.04,61.15,66257.0,59.3315,59.4092,59.2829,59.3897,66257.0
2024-01-16 14:35:00,61.15,61.17,61.03,61.05,45543.0,59.3897,59.4092,59.2732,59.2926,45543.0
2024-01-16 14:40:00,61.05,61.07,60.99,61.0,53292.0,59.2926,59.312,59.2343,59.2441,53292.0
2024-01-16 14:45:00,61.0,61.2,60.99,61.16,65173.0,59.2441,59.4383,59.2343,59.3995,65173.0
2024-01-16 14:50:00,61.17,61.31,61.15,61.25,95427.0,59.4092,59.5451,59.3897,59.4869,95427.0
2024-01-16 14:55:00,61.25,61.31,61.25,61.3,20760.0,59.4869,59.5451,59.4869,59.5354,20760.0
2024-01-16 15:00:00,61.3,61.33,61.28,61.29,34747.0,59.5354,59.5646,59.516,59.5257,34747.0
2024-01-16 15:05:00,61.29,61.31,61.24,61.26,37587.0,59.5257,59.5451,59.4771,59.4966,37587.0
2024-01-16 15:10:00,61.26,61.3,61.23,61.25,24624.0,59.4966,59.5354,59.4674,59.4869,24624.0
2024-01-16 15:15:00,61.25,61.27,61.17,61.18,31570.0,59.4869,59.5063,59.4092,59.4189,31570.0
2024-01-16 15:20:00,61.17,61.18,61.06,61.07,28146.0,59.4092,59.4189,59.3023,59.312,28146.0
2024-01-16 15:25:00,61.06,61.15,61.05,61.14,45674.0,59.3023,59.3897,59.2926,59.38,45674.0
2024-01-16 15:30:00,61.13,61.14,60.94,60.95,38013.0,59.3703,59.38,59.1858,59.1955,38013.0
2024-01-16 15:35:00,60.96,60.98,60.92,60.95,26201.0,59.2052,59.2246,59.1664,59.1955,26201.0
2024-01-16 15:40:00,60.94,60.97,60.9,60.96,32251.0,59.1858,59.2149,59.1469,59.2052,32251.0
2024-01-16 15:45:00,60.96,61.0,60.94,60.98,52954.0,59.2052,59.2441,59.1858,59.2246,52954.0
2024-01-16 15:50:00,60.98,61.03,60.96,61.02,117385.0,59.2246,59.2732,59.2052,59.2635,117385.0
2024-01-16 15:55:00,61.03,61.19,61.02,61.15,199315.0,59.2732,59.4286,59.2635,59.3897,199315.0
2024-01-17 09:30:00,60.32,61.18,60.12,61.11,115443.0,58.5836,59.4189,58.3894,59.3509,115443.0
2024-01-17 09:35:00,61.12,61.18,61.03,61.05,23586.0,59.3606,59.4189,59.2732,59.2926,23586.0
2024-01-17 09:40:00,61.08,61.17,60.91,61.16,30317.0,59.3218,59.4092,59.1566,59.3995,30317.0
2024-01-17 09:45:00,61.16,61.28,61.09,61.23,56918.0,59.3995,59.516,59.3315,59.4674,56918.0
2024-01-17 09:50:00,61.2,61.25,60.93,60.99,49085.0,59.4383,59.4869,59.1761,59.2343,49085.0
2024-01-17 09:55:00,60.99,61.02,60.83,60.91,14696.0,59.2343,59.2635,59.0789,59.1566,14696.0
2024-01-17 10:00:00,60.94,61.07,60.86,60.98,50410.0,59.1858,59.312,59.1081,59.2246,50410.0
2024-01-17 10:05:00,60.98,61.2,60.96,61.11,32730.0,59.2246,59.4383,59.2052,59.3509,32730.0
2024-01-17 10:10:00,61.11,61.11,60.95,61.01,55926.0,59.3509,59.3509,59.1955,59.2538,55926.0
2024-01-17 10:15:00,61.01,61.09,60.84,60.85,39630.0,59.2538,59.3315,59.0887,59.0984,39630.0
2024-01-17 10:20:00,60.82,60.87,60.75,60.84,26704.0,59.0692,59.1178,59.0013,59.0887,26704.0
2024-01-17 10:25:00,60.88,60.88,60.74,60.79,35319.0,59.1275,59.1275,58.9915,59.0401,35319.0
2024-01-17 10:30:00,60.78,60.83,60.72,60.77,27561.0,59.0304,59.0789,58.9721,59.0207,27561.0
2024-01-17 10:35:00,60.78,60.84,60.73,60.78,30206.0,59.0304,59.0887,58.9818,59.0304,30206.0
2024-01-17 10:40:00,60.79,60.86,60.64,60.64,25135.0,59.0401,59.1081,58.8944,58.8944,25135.0
2024-01-17 10:45:00,60.64,60.73,60.6,60.68,16452.0,58.8944,58.9818,58.8556,58.9333,16452.0
2024-01-17 10:50:00,60.69,60.7,60.58,60.58,23042.0,58.943,58.9527,58.8361,58.8361,23042.0
2024-01-17 10:55:00,60.59,60.59,60.45,60.49,48201.0,58.8459,58.8459,58.7099,58.7487,48201.0
2024-01-17 11:00:00,60.49,60.53,60.48,60.5,59812.0,58.7487,58.7876,58.739,58.7584,59812.0
2024-01-17 11:05:00,60.5,60.63,60.41,60.53,51596.0,58.7584,58.8847,58.671,58.7876,51596.0
2024-01-17 11:10:00,60.56,60.6,60.44,60.47,11256.0,58.8167,58.8556,58.7002,58.7293,11256.0
2024-01-17 11:15:00,60.47,60.52,60.43,60.43,11014.0,58.7293,58.7779,58.6905,58.6905,11014.0
2024-01-17 11:20:00,60.44,60.46,60.41,60.41,11467.0,58.7002,58.7196,58.671,58.671,11467.0
2024-01-17 11:25:00,60.41,60.45,60.33,60.33,9909.0,58.671,58.7099,58.5933,58.5933,9909.0
2024-01-17 11:30:00,60.33,60.42,60.26,60.42,16364.0,58.5933,58.6808,58.5254,58.6808,16364.0
2024-01-17 11:35:00,60.42,60.45,60.37,60.42,8185.0,58.6808,58.7099,58.6322,58.6808,8185.0
2024-01-17 11:40:00,60.42,60.42,60.33,60.39,15860.0,58.6808,58.6808,58.5933,58.6516,15860.0
2024-01-17 11:45:00,60.38,60.4,60.28,60.28,44120.0,58.6419,58.6613,58.5448,58.5448,44120.0
2024-01-17 11:50:00,60.28,60.3,60.15,60.23,20229.0,58.5448,58.5642,58.4185,58.4962,20229.0
2024-01-17 11:55:00,60.23,60.23,60.16,60.17,8821.0,58.4962,58.4962,58.4282,58.4379,8821.0
2024-01-17 12:00:00,60.17,60.21,60.12,60.12,10405.0,58.4379,58.4768,58.3894,58.3894,10405.0
2024-01-17 12:05:00,60.12,60.12,59.97,60.03,60870.0,58.3894,58.3894,58.2437,58.302,60870.0
2024-01-17 12:10:00,60.02,60.06,60.02,60.05,10151.0,58.2923,58.3311,58.2923,58.3214,10151.0
2024-01-17 12:15:00,60.05,60.05,59.94,59.95,14557.0,58.3214,58.3214,58.2146,58.2243,14557.0
2024-01-17 12:20:00,59.95,59.97,59.81,59.81,32797.0,58.2243,58.2437,58.0883,58.0883,32797.0
2024-01-17 12:25:00,59.84,59.9,59.73,59.8,73325.0,58.1174,58.1757,58.0106,58.0786,73325.0
2024-01-17 12:30:00,59.79,59.85,59.74,59.78,30702.0,58.0689,58.1272,58.0203,58.0592,30702.0
2024-01-17 12:35:00,59.77,59.78,59.66,59.66,22316.0,58.0495,58.0592,57.9426,57.9426,22316.0
2024-01-17 12:40:00,59.67,59.85,59.67,59.81,37695.0,57.9523,58.1272,57.9523,58.0883,37695.0
2024-01-17 12:45:00,59.81,59.94,59.8,59.92,9559.0,58.0883,58.2146,58.0786,58.1951,9559.0
2024-01-17 12:50:00,59.92,59.94,59.86,59.88,10080.0,58.1951,58.2146,58.1369,58.1563,10080.0
2024-01-17 12:55:00,59.87,59.97,59.86,59.86,16896.0,58.1466,58.2437,58.1369,58.1369,16896.0
2024-01-17 13:00:00,59.85,59.88,59.78,59.87,12667.0,58.1272,58.1563,58.0592,58.1466,12667.0
2024-01-17 13:05:00,59.86,59.89,59.82,59.85,14490.0,58.1369,58.166,58.098,58.1272,14490.0
2024-01-17 13:10:00,59.84,59.84,59.79,59.83,9682.0,58.1174,58.1174,58.0689,58.1077,9682.0
2024-01-17 13:15:00,59.82,59.85,59.79,59.84,12235.0,58.098,58.1272,58.0689,58.1174,12235.0
2024-01-17 13:20:00,59.83,59.83,59.7,59.74,13287.0,58.1077,58.1077,57.9815,58.0203,13287.0
2024-01-17 13:25:00,59.74,59.88,59.73,59.87,19156.0,58.0203,58.1563,58.0106,58.1466,19156.0
2024-01-17 13:30:00,59.86,59.92,59.86,59.9,14734.0,58.1369,58.1951,58.1369,58.1757,14734.0
2024-01-17 13:35:00,59.9,59.9,59.85,59.89,21625.0,58.1757,58.1757,58.1272,58.166,21625.0
2024-01-17 13:40:00,59.89,59.91,59.86,59.91,14732.0,58.166,58.1854,58.1369,58.1854,14732.0
2024-01-17 13:45:00,59.91,59.92,59.84,59.86,17485.0,58.1854,58.1951,58.1174,58.1369,17485.0
2024-01-17 13:50:00,59.86,60.0,59.86,60.0,18883.0,58.1369,58.2728,58.1369,58.2728,18883.0
2024-01-17 13:55:00,60.0,60.0,59.9,59.95,12644.0,58.2728,58.2728,58.1757,58.2243,12644.0
2024-01-17 14:00:00,59.94,60.02,59.94,59.98,15527.0,58.2146,58.2923,58.2146,58.2534,15527.0
2024-01-17 14:05:00,59.98,59.98,59.85,59.86,17612.0,58.2534,58.2534,58.1272,58.1369,17612.0
2024-01-17 14:10:00,59.86,59.93,59.85,59.9,16672.0,58.1369,58.2049,58.1272,58.1757,16672.0
2024-01-17 14:15:00,59.9,59.98,59.9,59.96,13075.0,58.1757,58.2534,58.1757,58.234,13075.0
2024-01-17 14:20:00,59.96,60.02,59.92,60.02,13344.0,58.234,58.2923,58.1951,58.2923,13344.0
2024-01-17 14:25:00,60.02,60.02,59.97,60.02,17909.0,58.2923,58.2923,58.2437,58.2923,17909.0
2024-01-17 14:30:00,60.02,60.08,60.0,60.0,23111.0,58.2923,58.3505,58.2728,58.2728,23111.0
2024-01-17 14:35:00,60.01,60.03,59.97,59.98,14313.0,58.2826,58.302,58.2437,58.2534,14313.0
2024-01-17 14:40:00,59.98,60.06,59.98,60.05,15741.0,58.2534,58.3311,58.2534,58.3214,15741.0
2024-01-17 14:45:00,60.05,60.05,59.98,59.98,13084.0,58.3214,58.3214,58.2534,58.2534,13084.0
2024-01-17 14:50:00,59.99,60.0,59.91,59.93,16955.0,58.2631,58.2728,58.1854,58.2049,16955.0
2024-01-17 14:55:00,59.93,59.97,59.92,59.94,25677.0,58.2049,58.2437,58.1951,58.2146,25677.0
2024-01-17 15:00:00,59.94,59.99,59.85,59.88,48931.0,58.2146,58.2631,58.1272,58.1563,48931.0
2024-01-17 15:05:00,59.89,59.92,59.85,59.9,31699.0,58.166,58.1951,58.1272,58.1757,31699.0
2024-01-17 15:10:00,59.9,59.9,59.81,59.83,30261.0,58.1757,58.1757,58.0883,58.1077,30261.0
2024-01-17 15:15:00,59.83,59.88,59.77,59.82,47086.0,58.1077,58.1563,58.0495,58.098,47086.0
2024-01-17 15:20:00,59.82,59.86,59.75,59.8,40547.0,58.098,58.1369,58.03,58.0786,40547.0
2024-01-17 15:25:00,59.8,59.81,59.69,59.7,58942.0,58.0786,58.0883,57.9718,57.9815,58942.0
2024-01-17 15:30:00,59.7,59.72,59.63,59.68,73077.0,57.9815,58.0009,57.9135,57.9621,73077.0
2024-01-17 15:35:00,59.68,59.8,59.67,59.72,62783.0,57.9621,58.0786,57.9523,58.0009,62783.0
2024-01-17 15:40:00,59.72,59.84,59.71,59.82,68110.0,58.0009,58.1174,57.9912,58.098,68110.0
2024-01-17 15:45:00,59.81,59.85,59.72,59.74,98053.0,58.0883,58.1272,58.0009,58.0203,98053.0
2024-01-17 15:50:00,59.75,59.83,59.73,59.8,138969.0,58.03,58.1077,58.0106,58.0786,138969.0
2024-01-17 15:55:00,59.8,59.87,59.7,59.84,315762.0,58.0786,58.1466,57.9815,58.1174,315762.0
2024-01-18 09:30:00,59.72,59.85,59.43,59.53,114546.0,58.0009,58.1272,57.7193,57.8164,114546.0
2024-01-18 09:35:00,59.55,59.64,58.89,58.89,72886.0,57.8358,57.9232,57.1948,57.1948,72886.0
2024-01-18 09:40:00,58.92,59.27,58.83,59.0,104958.0,57.2239,57.5639,57.1365,57.3016,104958.0
2024-01-18 09:45:00,58.99,59.27,58.99,59.23,94952.0,57.2919,57.5639,57.2919,57.525,94952.0
2024-01-18 09:50:00,59.22,59.22,58.81,58.82,80281.0,57.5153,57.5153,57.1171,57.1268,80281.0
2024-01-18 09:55:00,58.81,59.1,58.79,58.86,93880.0,57.1171,57.3987,57.0977,57.1657,93880.0
2024-01-18 10:00:00,58.86,58.86,58.54,58.55,88627.0,57.1657,57.1657,56.8549,56.8646,88627.0
2024-01-18 10:05:00,58.54,58.85,58.54,58.69,169059.0,56.8549,57.1559,56.8549,57.0006,169059.0
2024-01-18 10:10:00,58.69,58.91,58.62,58.9,122978.0,57.0006,57.2142,56.9326,57.2045,122978.0
2024-01-18 10:15:00,58.9,59.0,58.8,59.0,49852.0,57.2045,57.3016,57.1074,57.3016,49852.0
2024-01-18 10:20:00,59.01,59.01,58.75,58.9,45266.0,57.3113,57.3113,57.0588,57.2045,45266.0
2024-01-18 10:25:00,58.92,59.03,58.89,59.01,51516.0,57.2239,57.3308,57.1948,57.3113,51516.0
2024-01-18 10:30:00,59.0,59.08,58.91,59.06,46618.0,57.3016,57.3793,57.2142,57.3599,46618.0
2024-01-18 10:35:00,59.06,59.19,59.06,59.08,43400.0,57.3599,57.4862,57.3599,57.3793,43400.0
2024-01-18 10:40:00,59.06,59.06,59.0,59.05,22830.0,57.3599,57.3599,57.3016,57.3502,22830.0
2024-01-18 10:45:00,59.05,59.05,58.88,58.89,103284.0,57.3502,57.3502,57.1851,57.1948,103284.0
2024-01-18 10:50:00,58.9,58.93,58.81,58.82,40884.0,57.2045,57.2336,57.1171,57.1268,40884.0
2024-01-18 10:55:00,58.81,58.82,58.61,58.68,42762.0,57.1171,57.1268,56.9229,56.9908,42762.0
2024-01-18 11:00:00,58.68,58.68,58.56,58.56,24923.0,56.9908,56.9908,56.8743,56.8743,24923.0
2024-01-18 11:05:00,58.57,58.57,58.47,58.55,37207.0,56.884,56.884,56.7869,56.8646,37207.0
2024-01-18 11:10:00,58.55,58.56,58.43,58.44,38347.0,56.8646,56.8743,56.748,56.7577,38347.0
2024-01-18 11:15:00,58.45,58.56,58.38,58.39,49441.0,56.7675,56.8743,56.6995,56.7092,49441.0
2024-01-18 11:20:00,58.38,58.42,58.34,58.35,52672.0,56.6995,56.7383,56.6606,56.6703,52672.0
2024-01-18 11:25:00,58.34,58.4,58.3,58.33,33349.0,56.6606,56.7189,56.6218,56.6509,33349.0
2024-01-18 11:30:00,58.32,58.47,58.31,58.47,103556.0,56.6412,56.7869,56.6315,56.7869,103556.0
2024-01-18 11:35:00,58.47,58.49,58.4,58.42,26638.0,56.7869,56.8063,56.7189,56.7383,26638.0
2024-01-18 11:40:00,58.42,58.44,58.37,58.4,42994.0,56.7383,56.7577,56.6898,56.7189,42994.0
2024-01-18 11:45:00,58.4,58.43,58.24,58.31,38134.0,56.7189,56.748,56.5635,56.6315,38134.0
2024-01-18 11:50:00,58.31,58.43,58.3,58.39,22709.0,56.6315,56.748,56.6218,56.7092,22709.0
2024-01-18 11:55:00,58.39,58.47,58.37,58.42,21378.0,56.7092,56.7869,56.6898,56.7383,21378.0
2024-01-18 12:00:00,58.41,58.41,58.24,58.26,55845.0,56.7286,56.7286,56.5635,56.5829,55845.0
2024-01-18 12:05:00,58.26,58.39,58.25,58.39,30989.0,56.5829,56.7092,56.5732,56.7092,30989.0
2024-01-18 12:10:00,58.39,58.51,58.36,58.51,27543.0,56.7092,56.8257,56.6801,56.8257,27543.0
2024-01-18 12:15:00,58.51,58.63,58.5,58.51,39552.0,56.8257,56.9423,56.816,56.8257,39552.0
2024-01-18 12:20:00,58.52,58.61,58.51,58.57,20097.0,56.8354,56.9229,56.8257,56.884,20097.0
2024-01-18 12:25:00,58.57,58.7,58.5,58.52,84602.0,56.884,57.0103,56.816,56.8354,84602.0
2024-01-18 12:30:00,58.52,58.57,58.49,58.52,33429.0,56.8354,56.884,56.8063,56.8354,33429.0
2024-01-18 12:35:00,58.54,58.6,58.52,58.6,13869.0,56.8549,56.9131,56.8354,56.9131,13869.0
2024-01-18 12:40:00,58.6,58.61,58.56,58.59,19699.0,56.9131,56.9229,56.8743,56.9034,19699.0
2024-01-18 12:45:00,58.59,58.66,58.58,58.64,20217.0,56.9034,56.9714,56.8937,56.952,20217.0
2024-01-18 12:50:00,58.65,58.67,58.5,58.5,55184.0,56.9617,56.9811,56.816,56.816,55184.0
2024-01-18 12:55:00,58.51,58.58,58.51,58.57,24514.0,56.8257,56.8937,56.8257,56.884,24514.0
2024-01-18 13:00:00,58.56,58.58,58.5,58.55,35855.0,56.8743,56.8937,56.816,56.8646,35855.0
2024-01-18 13:05:00,58.54,58.54,58.45,58.5,31174.0,56.8549,56.8549,56.7675,56.816,31174.0
2024-01-18 13:10:00,58.49,58.61,58.46,58.6,26063.0,56.8063,56.9229,56.7772,56.9131,26063.0
2024-01-18 13:15:00,58.59,58.6,58.54,58.54,26941.0,56.9034,56.9131,56.8549,56.8549,26941.0
2024-01-18 13:20:00,58.54,58.67,58.48,58.61,37439.0,56.8549,56.9811,56.7966,56.9229,37439.0
2024-01-18 13:25:00,58.6,58.65,58.58,58.59,30032.0,56.9131,56.9617,56.8937,56.9034,30032.0
2024-01-18 13:30:00,58.59,58.67,58.58,58.63,34531.0,56.9034,56.9811,56.8937,56.9423,34531.0
2024-01-18 13:35:00,58.63,58.77,58.59,58.76,66761.0,56.9423,57.0782,56.9034,57.0685,66761.0
2024-01-18 13:40:00,58.77,58.84,58.74,58.74,33914.0,57.0782,57.1462,57.0491,57.0491,33914.0
2024-01-18 13:45:00,58.75,58.75,58.68,58.71,20001.0,57.0588,57.0588,56.9908,57.02,20001.0
2024-01-18 13:50:00,58.71,58.76,58.7,58.71,23194.0,57.02,57.0685,57.0103,57.02,23194.0
2024-01-18 13:55:00,58.71,58.71,58.62,58.63,22437.0,57.02,57.02,56.9326,56.9423,22437.0
2024-01-18 14:00:00,58.62,58.69,58.6,58.65,24528.0,56.9326,57.0006,56.9131,56.9617,24528.0
2024-01-18 14:05:00,58.65,58.7,58.64,58.69,17758.0,56.9617,57.0103,56.952,57.0006,17758.0
2024-01-18 14:10:00,58.69,58.84,58.68,58.83,67544.0,57.0006,57.1462,56.9908,57.1365,67544.0
2024-01-18 14:15:00,58.83,58.88,58.78,58.83,66027.0,57.1365,57.1851,57.088,57.1365,66027.0
2024-01-18 14:20:00,58.85,58.85,58.78,58.81,33199.0,57.1559,57.1559,57.088,57.1171,33199.0
2024-01-18 14:25:00,58.81,58.86,58.8,58.85,19697.0,57.1171,57.1657,57.1074,57.1559,19697.0
2024-01-18 14:30:00,58.86,58.9,58.84,58.85,19556.0,57.1657,57.2045,57.1462,57.1559,19556.0
2024-01-18 14:35:00,58.85,58.89,58.83,58.88,20086.0,57.1559,57.1948,57.1365,57.1851,20086.0
2024-01-18 14:40:00,58.88,58.95,58.85,58.86,57398.0,57.1851,57.2531,57.1559,57.1657,57398.0
2024-01-18 14:45:00,58.86,58.95,58.77,58.92,34648.0,57.1657,57.2531,57.0782,57.2239,34648.0
2024-01-18 14:50:00,58.93,58.99,58.92,58.95,24617.0,57.2336,57.2919,57.2239,57.2531,24617.0
2024-01-18 14:55:00,58.95,58.96,58.92,58.93,17152.0,57.2531,57.2628,57.2239,57.2336,17152.0
2024-01-18 15:00:00,58.94,59.02,58.93,59.01,54179.0,57.2434,57.3211,57.2336,57.3113,54179.0
2024-01-18 15:05:00,59.01,59.08,58.93,59.05,97260.0,57.3113,57.3793,57.2336,57.3502,97260.0
2024-01-18 15:10:00,59.05,59.08,59.0,59.01,101689.0,57.3502,57.3793,57.3016,57.3113,101689.0
2024-01-18 15:15:00,59.02,59.08,59.01,59.07,40936.0,57.3211,57.3793,57.3113,57.3696,40936.0
2024-01-18 15:20:00,59.07,59.17,59.05,59.09,31788.0,57.3696,57.4667,57.3502,57.389,31788.0
2024-01-18 15:25:00,59.1,59.13,59.09,59.1,29220.0,57.3987,57.4279,57.389,57.3987,29220.0
2024-01-18 15:30:00,59.11,59.13,59.07,59.12,74227.0,57.4085,57.4279,57.3696,57.4182,74227.0
2024-01-18 15:35:00,59.13,59.18,59.11,59.12,67364.0,57.4279,57.4764,57.4085,57.4182,67364.0
2024-01-18 15:40:00,59.11,59.15,59.08,59.08,130398.0,57.4085,57.4473,57.3793,57.3793,130398.0
2024-01-18 15:45:00,59.08,59.15,59.06,59.15,178559.0,57.3793,57.4473,57.3599,57.4473,178559.0
2024-01-18 15:50:00,59.14,59.18,59.1,59.13,108276.0,57.4376,57.4764,57.3987,57.4279,108276.0
2024-01-18 15:55:00,59.13,59.15,58.96,58.98,346054.0,57.4279,57.4473,57.2628,57.2822,346054.0
2024-01-19 09:30:00,59.36,59.48,59.06,59.06,219681.0,57.6513,57.7678,57.3599,57.3599,219681.0
2024-01-19 09:35:00,59.07,59.07,58.62,58.71,35279.0,57.3696,57.3696,56.9326,57.02,35279.0
2024-01-19 09:40:00,58.7,58.9,58.66,58.86,26363.0,57.0103,57.2045,56.9714,57.1657,26363.0
2024-01-19 09:45:00,58.85,59.16,58.82,59.16,34228.0,57.1559,57.457,57.1268,57.457,34228.0
2024-01-19 09:50:00,59.15,59.22,59.09,59.18,15438.0,57.4473,57.5153,57.389,57.4764,15438.0
2024-01-19 09:55:00,59.18,59.36,59.18,59.32,20907.0,57.4764,57.6513,57.4764,57.6124,20907.0
2024-01-19 10:00:00,59.32,59.66,59.32,59.56,39336.0,57.6124,57.9426,57.6124,57.8455,39336.0
2024-01-19 10:05:00,59.55,59.59,59.48,59.54,91167.0,57.8358,57.8746,57.7678,57.8261,91167.0
2024-01-19 10:10:00,59.54,59.54,59.39,59.43,42679.0,57.8261,57.8261,57.6804,57.7193,42679.0
2024-01-19 10:15:00,59.44,59.6,59.44,59.47,131432.0,57.729,57.8844,57.729,57.7581,131432.0
2024-01-19 10:20:00,59.47,59.47,59.39,59.46,22045.0,57.7581,57.7581,57.6804,57.7484,22045.0
2024-01-19 10:25:00,59.47,59.69,59.43,59.68,61407.0,57.7581,57.9718,57.7193,57.9621,61407.0
2024-01-19 10:30:00,59.67,59.7,59.59,59.59,24724.0,57.9523,57.9815,57.8746,57.8746,24724.0
2024-01-19 10:35:00,59.59,59.71,59.57,59.66,51142.0,57.8746,57.9912,57.8552,57.9426,51142.0
2024-01-19 10:40:00,59.66,59.7,59.58,59.69,22778.0,57.9426,57.9815,57.8649,57.9718,22778.0
2024-01-19 10:45:00,59.68,59.68,59.56,59.57,18791.0,57.9621,57.9621,57.8455,57.8552,18791.0
2024-01-19 10:50:00,59.57,59.6,59.52,59.6,19095.0,57.8552,57.8844,57.8067,57.8844,19095.0
2024-01-19 10:55:00,59.63,59.65,59.57,59.64,23583.0,57.9135,57.9329,57.8552,57.9232,23583.0
2024-01-19 11:00:00,59.63,59.65,59.56,59.61,21395.0,57.9135,57.9329,57.8455,57.8941,21395.0
2024-01-19 11:05:00,59.62,59.68,59.56,59.66,20468.0,57.9038,57.9621,57.8455,57.9426,20468.0
2024-01-19 11:10:00,59.66,59.75,59.64,59.65,23701.0,57.9426,58.03,57.9232,57.9329,23701.0
2024-01-19 11:15:00,59.66,59.68,59.56,59.58,15488.0,57.9426,57.9621,57.8455,57.8649,15488.0
2024-01-19 11:20:00,59.58,59.6,59.54,59.6,20563.0,57.8649,57.8844,57.8261,57.8844,20563.0
2024-01-19 11:25:00,59.6,59.61,59.47,59.53,29981.0,57.8844,57.8941,57.7581,57.8164,29981.0
2024-01-19 11:30:00,59.52,59.53,59.44,59.44,20853.0,57.8067,57.8164,57.729,57.729,20853.0
2024-01-19 11:35:00,59.44,59.44,59.38,59.4,13500.0,57.729,57.729,57.6707,57.6901,13500.0
2024-01-19 11:40:00,59.4,59.4,59.34,59.34,25713.0,57.6901,57.6901,57.6318,57.6318,25713.0
2024-01-19 11:45:00,59.34,59.34,59.26,59.27,18409.0,57.6318,57.6318,57.5541,57.5639,18409.0
2024-01-19 11:50:00,59.27,59.36,59.26,59.35,16171.0,57.5639,57.6513,57.5541,57.6416,16171.0
2024-01-19 11:55:00,59.35,59.36,59.32,59.33,16214.0,57.6416,57.6513,57.6124,57.6221,16214.0
2024-01-19 12:00:00,59.33,59.39,59.32,59.37,18715.0,57.6221,57.6804,57.6124,57.661,18715.0
2024-01-19 12:05:00,59.38,59.42,59.37,59.41,17980.0,57.6707,57.7095,57.661,57.6998,17980.0
2024-01-19 12:10:00,59.41,59.44,59.36,59.39,16105.0,57.6998,57.729,57.6513,57.6804,16105.0
2024-01-19 12:15:00,59.39,59.44,59.35,59.36,17818.0,57.6804,57.729,57.6416,57.6513,17818.0
2024-01-19 12:20:00,59.35,59.36,59.33,59.33,18047.0,57.6416,57.6513,57.6221,57.6221,18047.0
2024-01-19 12:25:00,59.33,59.48,59.31,59.46,21934.0,57.6221,57.7678,57.6027,57.7484,21934.0
2024-01-19 12:30:00,59.46,59.58,59.46,59.48,26749.0,57.7484,57.8649,57.7484,57.7678,26749.0
2024-01-19 12:35:00,59.48,59.57,59.48,59.49,16989.0,57.7678,57.8552,57.7678,57.7775,16989.0
2024-01-19 12:40:00,59.49,59.49,59.41,59.48,12970.0,57.7775,57.7775,57.6998,57.7678,12970.0
2024-01-19 12:45:00,59.47,59.53,59.46,59.49,17057.0,57.7581,57.8164,57.7484,57.7775,17057.0
2024-01-19 12:50:00,59.5,59.54,59.5,59.54,8066.0,57.7872,57.8261,57.7872,57.8261,8066.0
2024-01-19 12:55:00,59.54,59.6,59.53,59.6,14556.0,57.8261,57.8844,57.8164,57.8844,14556.0
2024-01-19 13:00:00,59.6,59.6,59.51,59.57,24021.0,57.8844,57.8844,57.7969,57.8552,24021.0
2024-01-19 13:05:00,59.58,59.6,59.48,59.59,17651.0,57.8649,57.8844,57.7678,57.8746,17651.0
2024-01-19 13:10:00,59.59,59.62,59.55,59.61,13948.0,57.8746,57.9038,57.8358,57.8941,13948.0
2024-01-19 13:15:00,59.63,59.69,59.58,59.61,20233.0,57.9135,57.9718,57.8649,57.8941,20233.0
2024-01-19 13:20:00,59.61,59.72,59.6,59.67,31639.0,57.8941,58.0009,57.8844,57.9523,31639.0
2024-01-19 13:25:00,59.67,59.7,59.63,59.7,15907.0,57.9523,57.9815,57.9135,57.9815,15907.0
2024-01-19 13:30:00,59.7,59.74,59.69,59.71,18719.0,57.9815,58.0203,57.9718,57.9912,18719.0
2024-01-19 13:35:00,59.71,59.74,59.65,59.69,20947.0,57.9912,58.0203,57.9329,57.9718,20947.0
2024-01-19 13:40:00,59.69,59.72,59.67,59.71,15049.0,57.9718,58.0009,57.9523,57.9912,15049.0
2024-01-19 13:45:00,59.7,59.71,59.65,59.67,17394.0,57.9815,57.9912,57.9329,57.9523,17394.0
2024-01-19 13:50:00,59.67,59.69,59.65,59.68,15146.0,57.9523,57.9718,57.9329,57.9621,15146.0
2024-01-19 13:55:00,59.68,59.76,59.67,59.75,18812.0,57.9621,58.0398,57.9523,58.03,18812.0
2024-01-19 14:00:00,59.75,59.82,59.75,59.82,19489.0,58.03,58.098,58.03,58.098,19489.0
2024-01-19 14:05:00,59.81,59.83,59.78,59.81,22688.0,58.0883,58.1077,58.0592,58.0883,22688.0
2024-01-19 14:10:00,59.82,59.93,59.81,59.92,30111.0,58.098,58.2049,58.0883,58.1951,30111.0
2024-01-19 14:15:00,59.93,59.97,59.85,59.85,34280.0,58.2049,58.2437,58.1272,58.1272,34280.0
2024-01-19 14:20:00,59.86,59.92,59.81,59.92,18007.0,58.1369,58.1951,58.0883,58.1951,18007.0
2024-01-19 14:25:00,59.92,60.03,59.91,59.91,28560.0,58.1951,58.302,58.1854,58.1854,28560.0
2024-01-19 14:30:00,59.92,59.94,59.87,59.92,24852.0,58.1951,58.2146,58.1466,58.1951,24852.0
2024-01-19 14:35:00,59.93,59.99,59.9,59.98,23923.0,58.2049,58.2631,58.1757,58.2534,23923.0
2024-01-19 14:40:00,59.98,60.07,59.97,60.05,31440.0,58.2534,58.3408,58.2437,58.3214,31440.0
2024-01-19 14:45:00,60.04,60.08,59.97,60.03,31616.0,58.3117,58.3505,58.2437,58.302,31616.0
2024-01-19 14:50:00,60.03,60.04,59.95,59.96,35449.0,58.302,58.3117,58.2243,58.234,35449.0
2024-01-19 14:55:00,59.96,60.0,59.95,59.99,16055.0,58.234,58.2728,58.2243,58.2631,16055.0
2024-01-19 15:00:00,59.98,60.07,59.92,60.05,38908.0,58.2534,58.3408,58.1951,58.3214,38908.0
2024-01-19 15:05:00,60.05,60.06,59.96,59.97,43436.0,58.3214,58.3311,58.234,58.2437,43436.0
2024-01-19 15:10:00,59.97,60.02,59.95,59.99,29259.0,58.2437,58.2923,58.2243,58.2631,29259.0
2024-01-19 15:15:00,60.01,60.05,59.96,60.0,29214.0,58.2826,58.3214,58.234,58.2728,29214.0
2024-01-19 15:20:00,60.0,60.0,59.86,59.87,34282.0,58.2728,58.2728,58.1369,58.1466,34282.0
2024-01-19 15:25:00,59.87,59.93,59.85,59.91,27808.0,58.1466,58.2049,58.1272,58.1854,27808.0
2024-01-19 15:30:00,59.91,60.01,59.89,60.0,40216.0,58.1854,58.2826,58.166,58.2728,40216.0
2024-01-19 15:35:00,59.99,60.01,59.88,59.94,50790.0,58.2631,58.2826,58.1563,58.2146,50790.0
2024-01-19 15:40:00,59.94,59.99,59.9,59.93,47344.0,58.2146,58.2631,58.1757,58.2049,47344.0
2024-01-19 15:45:00,59.92,60.0,59.91,59.98,55609.0,58.1951,58.2728,58.1854,58.2534,55609.0
2024-01-19 15:50:00,59.98,59.99,59.84,59.87,105868.0,58.2534,58.2631,58.1174,58.1466,105868.0
2024-01-19 15:55:00,59.88,59.89,59.8,59.89,199606.0,58.1563,58.166,58.0786,58.166,199606.0
2024-01-22 09:30:00,60.29,60.61,60.29,60.49,40401.0,58.5545,58.8653,58.5545,58.7487,40401.0
2024-01-22 09:35:00,60.52,60.96,60.49,60.93,36106.0,58.7779,59.2052,58.7487,59.1761,36106.0
2024-01-22 09:40:00,60.83,61.09,60.74,61.05,45247.0,59.0789,59.3315,58.9915,59.2926,45247.0
2024-01-22 09:45:00,61.06,61.25,61.06,61.18,24229.0,59.3023,59.4869,59.3023,59.4189,24229.0
2024-01-22 09:50:00,61.2,61.54,61.2,61.48,23898.0,59.4383,59.7685,59.4383,59.7102,23898.0
2024-01-22 09:55:00,61.47,61.5,61.32,61.42,33609.0,59.7005,59.7297,59.5548,59.652,33609.0
2024-01-22 10:00:00,61.38,61.59,61.35,61.55,49322.0,59.6131,59.8171,59.584,59.7782,49322.0
2024-01-22 10:05:00,61.54,61.55,61.23,61.27,27141.0,59.7685,59.7782,59.4674,59.5063,27141.0
2024-01-22 10:10:00,61.28,61.29,61.12,61.26,30447.0,59.516,59.5257,59.3606,59.4966,30447.0
2024-01-22 10:15:00,61.25,61.37,61.12,61.12,26274.0,59.4869,59.6034,59.3606,59.3606,26274.0
2024-01-22 10:20:00,61.14,61.19,61.06,61.1,19236.0,59.38,59.4286,59.3023,59.3412,19236.0
2024-01-22 10:25:00,61.11,61.18,61.04,61.15,25103.0,59.3509,59.4189,59.2829,59.3897,25103.0
2024-01-22 10:30:00,61.16,61.22,61.02,61.13,29375.0,59.3995,59.4577,59.2635,59.3703,29375.0
2024-01-22 10:35:00,61.1,61.17,61.03,61.17,21106.0,59.3412,59.4092,59.2732,59.4092,21106.0
2024-01-22 10:40:00,61.17,61.17,61.04,61.05,15771.0,59.4092,59.4092,59.2829,59.2926,15771.0
2024-01-22 10:45:00,61.05,61.24,61.05,61.19,173647.0,59.2926,59.4771,59.2926,59.4286,173647.0
2024-01-22 10:50:00,61.2,61.32,61.18,61.31,29193.0,59.4383,59.5548,59.4189,59.5451,29193.0
2024-01-22 10:55:00,61.33,61.38,61.18,61.23,32034.0,59.5646,59.6131,59.4189,59.4674,32034.0
2024-01-22 11:00:00,61.28,61.28,60.96,60.97,37152.0,59.516,59.516,59.2052,59.2149,37152.0
2024-01-22 11:05:00,60.95,61.08,60.93,61.04,19643.0,59.1955,59.3218,59.1761,59.2829,19643.0
2024-01-22 11:10:00,61.05,61.16,61.04,61.16,13114.0,59.2926,59.3995,59.2829,59.3995,13114.0
2024-01-22 11:15:00,61.17,61.31,61.17,61.31,19841.0,59.4092,59.5451,59.4092,59.5451,19841.0
2024-01-22 11:20:00,61.3,61.31,61.15,61.16,12649.0,59.5354,59.5451,59.3897,59.3995,12649.0
2024-01-22 11:25:00,61.15,61.3,61.14,61.3,16074.0,59.3897,59.5354,59.38,59.5354,16074.0
2024-01-22 11:30:00,61.31,61.33,61.27,61.3,27052.0,59.5451,59.5646,59.5063,59.5354,27052.0
2024-01-22 11:35:00,61.29,61.36,61.24,61.33,19192.0,59.5257,59.5937,59.4771,59.5646,19192.0
2024-01-22 11:40:00,61.33,61.38,61.23,61.3,46974.0,59.5646,59.6131,59.4674,59.5354,46974.0
2024-01-22 11:45:00,61.31,61.35,61.21,61.22,12117.0,59.5451,59.584,59.448,59.4577,12117.0
2024-01-22 11:50:00,61.24,61.39,61.23,61.39,18809.0,59.4771,59.6228,59.4674,59.6228,18809.0
2024-01-22 11:55:00,61.39,61.44,61.33,61.34,20174.0,59.6228,59.6714,59.5646,59.5743,20174.0
2024-01-22 12:00:00,61.34,61.47,61.34,61.43,17316.0,59.5743,59.7005,59.5743,59.6617,17316.0
2024-01-22 12:05:00,61.43,61.44,61.37,61.4,18046.0,59.6617,59.6714,59.6034,59.6325,18046.0
2024-01-22 12:10:00,61.41,61.46,61.39,61.46,8669.0,59.6423,59.6908,59.6228,59.6908,8669.0
2024-01-22 12:15:00,61.46,61.53,61.38,61.5,34173.0,59.6908,59.7588,59.6131,59.7297,34173.0
2024-01-22 12:20:00,61.49,61.68,61.49,61.63,24731.0,59.72,59.9045,59.72,59.8559,24731.0
2024-01-22 12:25:00,61.64,61.69,61.61,61.65,19652.0,59.8656,59.9142,59.8365,59.8753,19652.0
2024-01-22 12:30:00,61.65,61.67,61.6,61.65,21443.0,59.8753,59.8948,59.8268,59.8753,21443.0
2024-01-22 12:35:00,61.65,61.72,61.6,61.64,28634.0,59.8753,59.9433,59.8268,59.8656,28634.0
2024-01-22 12:40:00,61.64,61.68,61.57,61.65,27164.0,59.8656,59.9045,59.7976,59.8753,27164.0
2024-01-22 12:45:00,61.65,61.69,61.63,61.64,16908.0,59.8753,59.9142,59.8559,59.8656,16908.0
2024-01-22 12:50:00,61.63,61.76,61.6,61.72,23126.0,59.8559,59.9822,59.8268,59.9433,23126.0
2024-01-22 12:55:00,61.71,61.71,61.59,61.65,48655.0,59.9336,59.9336,59.8171,59.8753,48655.0
2024-01-22 13:00:00,61.65,61.69,61.62,61.64,25696.0,59.8753,59.9142,59.8462,59.8656,25696.0
2024-01-22 13:05:00,61.64,61.72,61.63,61.72,20008.0,59.8656,59.9433,59.8559,59.9433,20008.0
2024-01-22 13:10:00,61.72,61.79,61.72,61.78,19897.0,59.9433,60.0113,59.9433,60.0016,19897.0
2024-01-22 13:15:00,61.78,61.8,61.72,61.74,23355.0,60.0016,60.021,59.9433,59.9628,23355.0
2024-01-22 13:20:00,61.74,61.75,61.61,61.62,21574.0,59.9628,59.9725,59.8365,59.8462,21574.0
2024-01-22 13:25:00,61.62,61.64,61.56,61.59,15919.0,59.8462,59.8656,59.7879,59.8171,15919.0
2024-01-22 13:30:00,61.58,61.65,61.57,61.61,18635.0,59.8074,59.8753,59.7976,59.8365,18635.0
2024-01-22 13:35:00,61.61,61.64,61.54,61.62,18628.0,59.8365,59.8656,59.7685,59.8462,18628.0
2024-01-22 13:40:00,61.63,61.63,61.55,61.6,19288.0,59.8559,59.8559,59.7782,59.8268,19288.0
2024-01-22 13:45:00,61.61,61.73,61.58,61.7,24031.0,59.8365,59.953,59.8074,59.9239,24031.0
2024-01-22 13:50:00,61.7,61.73,61.64,61.72,16625.0,59.9239,59.953,59.8656,59.9433,16625.0
2024-01-22 13:55:00,61.72,61.73,61.65,61.65,17215.0,59.9433,59.953,59.8753,59.8753,17215.0
2024-01-22 14:00:00,61.67,61.73,61.62,61.7,17465.0,59.8948,59.953,59.8462,59.9239,17465.0
2024-01-22 14:05:00,61.71,61.73,61.67,61.72,12242.0,59.9336,59.953,59.8948,59.9433,12242.0
2024-01-22 14:10:00,61.72,61.78,61.7,61.73,25439.0,59.9433,60.0016,59.9239,59.953,25439.0
2024-01-22 14:15:00,61.72,61.77,61.67,61.69,25862.0,59.9433,59.9919,59.8948,59.9142,25862.0
2024-01-22 14:20:00,61.68,61.72,61.64,61.71,17780.0,59.9045,59.9433,59.8656,59.9336,17780.0
2024-01-22 14:25:00,61.71,61.74,61.64,61.65,21716.0,59.9336,59.9628,59.8656,59.8753,21716.0
2024-01-22 14:30:00,61.66,61.71,61.64,61.66,19899.0,59.8851,59.9336,59.8656,59.8851,19899.0
2024-01-22 14:35:00,61.66,61.7,61.6,61.69,27386.0,59.8851,59.9239,59.8268,59.9142,27386.0
2024-01-22 14:40:00,61.69,61.72,61.65,61.66,26740.0,59.9142,59.9433,59.8753,59.8851,26740.0
2024-01-22 14:45:00,61.65,61.75,61.65,61.75,23245.0,59.8753,59.9725,59.8753,59.9725,23245.0
2024-01-22 14:50:00,61.75,61.79,61.69,61.69,23967.0,59.9725,60.0113,59.9142,59.9142,23967.0
2024-01-22 14:55:00,61.69,61.73,61.67,61.68,19936.0,59.9142,59.953,59.8948,59.9045,19936.0
2024-01-22 15:00:00,61.67,61.7,61.61,61.67,19895.0,59.8948,59.9239,59.8365,59.8948,19895.0
2024-01-22 15:05:00,61.67,61.69,61.62,61.68,14294.0,59.8948,59.9142,59.8462,59.9045,14294.0
2024-01-22 15:10:00,61.69,61.69,61.62,61.65,22206.0,59.9142,59.9142,59.8462,59.8753,22206.0
2024-01-22 15:15:00,61.66,61.75,61.65,61.73,20630.0,59.8851,59.9725,59.8753,59.953,20630.0
2024-01-22 15:20:00,61.73,61.75,61.65,61.73,26722.0,59.953,59.9725,59.8753,59.953,26722.0
2024-01-22 15:25:00,61.73,61.83,61.72,61.78,36223.0,59.953,60.0502,59.9433,60.0016,36223.0
2024-01-22 15:30:00,61.78,61.85,61.77,61.82,37790.0,60.0016,60.0696,59.9919,60.0405,37790.0
2024-01-22 15:35:00,61.83,61.89,61.82,61.86,40541.0,60.0502,60.1084,60.0405,60.0793,40541.0
2024-01-22 15:40:00,61.87,61.91,61.85,61.88,48540.0,60.089,60.1279,60.0696,60.0987,48540.0
2024-01-22 15:45:00,61.88,61.94,61.87,61.9,74037.0,60.0987,60.157,60.089,60.1181,74037.0
2024-01-22 15:50:00,61.89,61.96,61.84,61.87,130185.0,60.1084,60.1764,60.0599,60.089,130185.0
2024-01-22 15:55:00,61.87,61.98,61.81,61.82,269845.0,60.089,60.1958,60.0307,60.0405,269845.0
2024-01-23 09:30:00,62.15,62.68,62.15,62.57,70746.0,60.361,60.8757,60.361,60.7689,70746.0
2024-01-23 09:35:00,62.57,62.71,62.34,62.37,21202.0,60.7689,60.9048,60.5455,60.5746,21202.0
2024-01-23 09:40:00,62.39,62.45,62.24,62.36,22807.0,60.594,60.6523,60.4484,60.5649,22807.0
2024-01-23 09:45:00,62.37,62.45,62.11,62.15,34653.0,60.5746,60.6523,60.3221,60.361,34653.0
2024-01-23 09:50:00,62.15,62.4,62.15,62.35,33342.0,60.361,60.6038,60.361,60.5552,33342.0
2024-01-23 09:55:00,62.35,62.38,62.25,62.32,30975.0,60.5552,60.5843,60.4581,60.5261,30975.0
2024-01-23 10:00:00,62.32,62.4,62.25,62.4,40723.0,60.5261,60.6038,60.4581,60.6038,40723.0
2024-01-23 10:05:00,62.45,62.46,62.38,62.41,34277.0,60.6523,60.662,60.5843,60.6135,34277.0
2024-01-23 10:10:00,62.4,62.48,62.39,62.43,32232.0,60.6038,60.6815,60.594,60.6329,32232.0
2024-01-23 10:15:00,62.44,62.46,62.19,62.22,31216.0,60.6426,60.662,60.3998,60.4289,31216.0
2024-01-23 10:20:00,62.23,62.25,62.02,62.04,30829.0,60.4386,60.4581,60.2347,60.2541,30829.0
2024-01-23 10:25:00,62.04,62.08,61.95,62.0,21439.0,60.2541,60.293,60.1667,60.2153,21439.0
2024-01-23 10:30:00,62.0,62.0,61.84,61.89,24834.0,60.2153,60.2153,60.0599,60.1084,24834.0
2024-01-23 10:35:00,61.88,61.89,61.79,61.85,27482.0,60.0987,60.1084,60.0113,60.0696,27482.0
2024-01-23 10:40:00,61.84,61.86,61.7,61.7,25013.0,60.0599,60.0793,59.9239,59.9239,25013.0
2024-01-23 10:45:00,61.7,61.81,61.67,61.81,28944.0,59.9239,60.0307,59.8948,60.0307,28944.0
2024-01-23 10:50:00,61.8,61.81,61.64,61.68,24139.0,60.021,60.0307,59.8656,59.9045,24139.0
2024-01-23 10:55:00,61.68,61.77,61.61,61.72,21702.0,59.9045,59.9919,59.8365,59.9433,21702.0
2024-01-23 11:00:00,61.73,61.8,61.66,61.66,20114.0,59.953,60.021,59.8851,59.8851,20114.0
2024-01-23 11:05:00,61.66,61.73,61.66,61.69,24910.0,59.8851,59.953,59.8851,59.9142,24910.0
2024-01-23 11:10:00,61.69,61.81,61.69,61.76,23180.0,59.9142,60.0307,59.9142,59.9822,23180.0
2024-01-23 11:15:00,61.76,61.77,61.6,61.63,23421.0,59.9822,59.9919,59.8268,59.8559,23421.0
2024-01-23 11:20:00,61.62,61.78,61.61,61.7,110156.0,59.8462,60.0016,59.8365,59.9239,110156.0
2024-01-23 11:25:00,61.67,61.77,61.67,61.77,72589.0,59.8948,59.9919,59.8948,59.9919,72589.0
2024-01-23 11:30:00,61.77,61.78,61.68,61.7,48604.0,59.9919,60.0016,59.9045,59.9239,48604.0
2024-01-23 11:35:00,61.7,61.76,61.69,61.75,17082.0,59.9239,59.9822,59.9142,59.9725,17082.0
2024-01-23 11:40:00,61.75,61.84,61.74,61.82,41675.0,59.9725,60.0599,59.9628,60.0405,41675.0
2024-01-23 11:45:00,61.81,61.81,61.57,61.57,68973.0,60.0307,60.0307,59.7976,59.7976,68973.0
2024-01-23 11:50:00,61.56,61.56,61.38,61.41,36197.0,59.7879,59.7879,59.6131,59.6423,36197.0
2024-01-23 11:55:00,61.41,61.41,61.27,61.29,35208.0,59.6423,59.6423,59.5063,59.5257,35208.0
2024-01-23 12:00:00,61.29,61.32,61.08,61.12,44264.0,59.5257,59.5548,59.3218,59.3606,44264.0
2024-01-23 12:05:00,61.12,61.17,61.09,61.14,34292.0,59.3606,59.4092,59.3315,59.38,34292.0
2024-01-23 12:10:00,61.16,61.18,60.99,60.99,33266.0,59.3995,59.4189,59.2343,59.2343,33266.0
2024-01-23 12:15:00,60.99,61.0,60.87,60.91,51579.0,59.2343,59.2441,59.1178,59.1566,51579.0
2024-01-23 12:20:00,60.91,60.93,60.76,60.77,50515.0,59.1566,59.1761,59.011,59.0207,50515.0
2024-01-23 12:25:00,60.76,60.79,60.67,60.77,55899.0,59.011,59.0401,58.9236,59.0207,55899.0
2024-01-23 12:30:00,60.76,60.83,60.63,60.63,37544.0,59.011,59.0789,58.8847,58.8847,37544.0
2024-01-23 12:35:00,60.64,60.65,60.57,60.58,43544.0,58.8944,58.9041,58.8264,58.8361,43544.0
2024-01-23 12:40:00,60.58,60.66,60.52,60.66,50521.0,58.8361,58.9138,58.7779,58.9138,50521.0
2024-01-23 12:45:00,60.65,60.71,60.6,60.67,34549.0,58.9041,58.9624,58.8556,58.9236,34549.0
2024-01-23 12:50:00,60.67,60.81,60.67,60.8,35639.0,58.9236,59.0595,58.9236,59.0498,35639.0
2024-01-23 12:55:00,60.8,60.82,60.76,60.8,18755.0,59.0498,59.0692,59.011,59.0498,18755.0
2024-01-23 13:00:00,60.8,60.83,60.75,60.76,26083.0,59.0498,59.0789,59.0013,59.011,26083.0
2024-01-23 13:05:00,60.75,60.8,60.69,60.76,24686.0,59.0013,59.0498,58.943,59.011,24686.0
2024-01-23 13:10:00,60.77,60.77,60.6,60.61,20941.0,59.0207,59.0207,58.8556,58.8653,20941.0
2024-01-23 13:15:00,60.61,60.72,60.59,60.67,33783.0,58.8653,58.9721,58.8459,58.9236,33783.0
2024-01-23 13:20:00,60.67,60.67,60.57,60.58,24936.0,58.9236,58.9236,58.8264,58.8361,24936.0
2024-01-23 13:25:00,60.58,60.68,60.57,60.67,20468.0,58.8361,58.9333,58.8264,58.9236,20468.0
2024-01-23 13:30:00,60.67,60.69,60.57,60.62,28711.0,58.9236,58.943,58.8264,58.875,28711.0
2024-01-23 13:35:00,60.62,60.64,60.58,60.62,39559.0,58.875,58.8944,58.8361,58.875,39559.0
2024-01-23 13:40:00,60.62,60.65,60.59,60.63,23874.0,58.875,58.9041,58.8459,58.8847,23874.0
2024-01-23 13:45:00,60.63,60.66,60.61,60.62,28108.0,58.8847,58.9138,58.8653,58.875,28108.0
2024-01-23 13:50:00,60.62,60.82,60.61,60.8,34065.0,58.875,59.0692,58.8653,59.0498,34065.0
2024-01-23 13:55:00,60.8,60.8,60.72,60.8,45728.0,59.0498,59.0498,58.9721,59.0498,45728.0
2024-01-23 14:00:00,60.8,60.91,60.79,60.89,55908.0,59.0498,59.1566,59.0401,59.1372,55908.0
2024-01-23 14:05:00,60.88,60.94,60.87,60.94,30099.0,59.1275,59.1858,59.1178,59.1858,30099.0
2024-01-23 14:10:00,60.94,60.95,60.91,60.93,36041.0,59.1858,59.1955,59.1566,59.1761,36041.0
2024-01-23 14:15:00,60.92,60.93,60.72,60.73,35615.0,59.1664,59.1761,58.9721,58.9818,35615.0
2024-01-23 14:20:00,60.73,60.78,60.72,60.73,30486.0,58.9818,59.0304,58.9721,58.9818,30486.0
2024-01-23 14:25:00,60.73,60.73,60.67,60.69,29674.0,58.9818,58.9818,58.9236,58.943,29674.0
2024-01-23 14:30:00,60.68,60.7,60.65,60.69,32254.0,58.9333,58.9527,58.9041,58.943,32254.0
2024-01-23 14:35:00,60.69,60.7,60.65,60.67,23913.0,58.943,58.9527,58.9041,58.9236,23913.0
2024-01-23 14:40:00,60.67,60.69,60.65,60.68,21060.0,58.9236,58.943,58.9041,58.9333,21060.0
2024-01-23 14:45:00,60.68,60.73,60.67,60.7,28501.0,58.9333,58.9818,58.9236,58.9527,28501.0
2024-01-23 14:50:00,60.7,60.7,60.67,60.69,20534.0,58.9527,58.9527,58.9236,58.943,20534.0
2024-01-23 14:55:00,60.69,60.77,60.67,60.72,51926.0,58.943,59.0207,58.9236,58.9721,51926.0
2024-01-23 15:00:00,60.72,60.78,60.71,60.77,64537.0,58.9721,59.0304,58.9624,59.0207,64537.0
2024-01-23 15:05:00,60.77,60.84,60.76,60.82,34638.0,59.0207,59.0887,59.011,59.0692,34638.0
2024-01-23 15:10:00,60.82,60.87,60.79,60.87,56424.0,59.0692,59.1178,59.0401,59.1178,56424.0
2024-01-23 15:15:00,60.87,60.94,60.84,60.9,40498.0,59.1178,59.1858,59.0887,59.1469,40498.0
2024-01-23 15:20:00,60.91,60.92,60.82,60.84,53621.0,59.1566,59.1664,59.0692,59.0887,53621.0
2024-01-23 15:25:00,60.84,60.84,60.69,60.73,67522.0,59.0887,59.0887,58.943,58.9818,67522.0
2024-01-23 15:30:00,60.73,60.74,60.59,60.61,132053.0,58.9818,58.9915,58.8459,58.8653,132053.0
2024-01-23 15:35:00,60.6,60.61,60.5,60.54,78868.0,58.8556,58.8653,58.7584,58.7973,78868.0
2024-01-23 15:40:00,60.54,60.6,60.51,60.59,83402.0,58.7973,58.8556,58.7682,58.8459,83402.0
2024-01-23 15:45:00,60.59,60.59,60.48,60.5,110563.0,58.8459,58.8459,58.739,58.7584,110563.0
2024-01-23 15:50:00,60.5,60.56,60.44,60.48,199949.0,58.7584,58.8167,58.7002,58.739,199949.0
2024-01-23 15:55:00,60.48,60.52,60.37,60.43,440892.0,58.739,58.7779,58.6322,58.6905,440892.0
2024-01-24 09:30:00,60.42,60.51,59.9,60.47,84984.0,58.6808,58.7682,58.1757,58.7293,84984.0
2024-01-24 09:35:00,60.51,60.72,60.47,60.5,26800.0,58.7682,58.9721,58.7293,58.7584,26800.0
2024-01-24 09:40:00,60.49,60.61,60.39,60.4,29896.0,58.7487,58.8653,58.6516,58.6613,29896.0
2024-01-24 09:45:00,60.37,60.41,60.19,60.23,35026.0,58.6322,58.671,58.4574,58.4962,35026.0
2024-01-24 09:50:00,60.22,60.24,60.03,60.12,43313.0,58.4865,58.5059,58.302,58.3894,43313.0
2024-01-24 09:55:00,60.13,60.2,59.99,60.09,50193.0,58.3991,58.4671,58.2631,58.3603,50193.0
2024-01-24 10:00:00,60.07,60.22,60.07,60.08,45640.0,58.3408,58.4865,58.3408,58.3505,45640.0
2024-01-24 10:05:00,60.08,60.08,59.96,60.05,24936.0,58.3505,58.3505,58.234,58.3214,24936.0
2024-01-24 10:10:00,60.05,60.07,59.95,60.04,43650.0,58.3214,58.3408,58.2243,58.3117,43650.0
2024-01-24 10:15:00,60.05,60.14,60.05,60.13,14241.0,58.3214,58.4088,58.3214,58.3991,14241.0
2024-01-24 10:20:00,60.13,60.15,59.99,60.01,19148.0,58.3991,58.4185,58.2631,58.2826,19148.0
2024-01-24 10:25:00,60.0,60.07,59.93,60.07,21058.0,58.2728,58.3408,58.2049,58.3408,21058.0
2024-01-24 10:30:00,60.09,60.1,60.01,60.03,48551.0,58.3603,58.37,58.2826,58.302,48551.0
2024-01-24 10:35:00,60.05,60.16,60.04,60.16,15560.0,58.3214,58.4282,58.3117,58.4282,15560.0
2024-01-24 10:40:00,60.19,60.38,60.18,60.32,38950.0,58.4574,58.6419,58.4477,58.5836,38950.0
2024-01-24 10:45:00,60.31,60.31,60.17,60.21,17139.0,58.5739,58.5739,58.4379,58.4768,17139.0
2024-01-24 10:50:00,60.21,60.21,60.06,60.06,19805.0,58.4768,58.4768,58.3311,58.3311,19805.0
2024-01-24 10:55:00,60.05,60.06,59.99,60.02,20728.0,58.3214,58.3311,58.2631,58.2923,20728.0
2024-01-24 11:00:00,60.02,60.17,60.01,60.16,25608.0,58.2923,58.4379,58.2826,58.4282,25608.0
2024-01-24 11:05:00,60.14,60.23,60.13,60.22,15060.0,58.4088,58.4962,58.3991,58.4865,15060.0
2024-01-24 11:10:00,60.22,60.24,60.18,60.23,22938.0,58.4865,58.5059,58.4477,58.4962,22938.0
2024-01-24 11:15:00,60.22,60.37,60.21,60.35,14739.0,58.4865,58.6322,58.4768,58.6128,14739.0
2024-01-24 11:20:00,60.36,60.39,60.34,60.38,14266.0,58.6225,58.6516,58.6031,58.6419,14266.0
2024-01-24 11:25:00,60.39,60.46,60.36,60.42,18728.0,58.6516,58.7196,58.6225,58.6808,18728.0
2024-01-24 11:30:00,60.42,60.43,60.32,60.32,40700.0,58.6808,58.6905,58.5836,58.5836,40700.0
2024-01-24 11:35:00,60.32,60.36,60.28,60.31,25634.0,58.5836,58.6225,58.5448,58.5739,25634.0
2024-01-24 11:40:00,60.3,60.33,60.29,60.32,11630.0,58.5642,58.5933,58.5545,58.5836,11630.0
2024-01-24 11:45:00,60.32,60.32,60.27,60.3,12334.0,58.5836,58.5836,58.5351,58.5642,12334.0
2024-01-24 11:50:00,60.3,60.34,60.28,60.29,12158.0,58.5642,58.6031,58.5448,58.5545,12158.0
2024-01-24 11:55:00,60.29,60.29,60.19,60.22,39192.0,58.5545,58.5545,58.4574,58.4865,39192.0
2024-01-24 12:00:00,60.24,60.27,60.19,60.27,15922.0,58.5059,58.5351,58.4574,58.5351,15922.0
2024-01-24 12:05:00,60.26,60.41,60.25,60.4,9399.0,58.5254,58.671,58.5156,58.6613,9399.0
2024-01-24 12:10:00,60.4,60.43,60.28,60.35,29465.0,58.6613,58.6905,58.5448,58.6128,29465.0
2024-01-24 12:15:00,60.34,60.36,60.26,60.3,27440.0,58.6031,58.6225,58.5254,58.5642,27440.0
2024-01-24 12:20:00,60.3,60.3,60.23,60.25,17220.0,58.5642,58.5642,58.4962,58.5156,17220.0
2024-01-24 12:25:00,60.25,60.41,60.25,60.38,37593.0,58.5156,58.671,58.5156,58.6419,37593.0
2024-01-24 12:30:00,60.39,60.48,60.39,60.47,21144.0,58.6516,58.739,58.6516,58.7293,21144.0
2024-01-24 12:35:00,60.48,60.53,60.47,60.47,15181.0,58.739,58.7876,58.7293,58.7293,15181.0
2024-01-24 12:40:00,60.48,60.48,60.41,60.43,23475.0,58.739,58.739,58.671,58.6905,23475.0
2024-01-24 12:45:00,60.44,60.47,60.37,60.45,18765.0,58.7002,58.7293,58.6322,58.7099,18765.0
2024-01-24 12:50:00,60.44,60.44,60.34,60.39,27908.0,58.7002,58.7002,58.6031,58.6516,27908.0
2024-01-24 12:55:00,60.39,60.39,60.34,60.35,24478.0,58.6516,58.6516,58.6031,58.6128,24478.0
2024-01-24 13:00:00,60.38,60.38,60.29,60.36,16829.0,58.6419,58.6419,58.5545,58.6225,16829.0
2024-01-24 13:05:00,60.37,60.42,60.35,60.4,31037.0,58.6322,58.6808,58.6128,58.6613,31037.0
2024-01-24 13:10:00,60.4,60.41,60.33,60.37,22676.0,58.6613,58.671,58.5933,58.6322,22676.0
2024-01-24 13:15:00,60.37,60.43,60.37,60.42,32642.0,58.6322,58.6905,58.6322,58.6808,32642.0
2024-01-24 13:20:00,60.43,60.45,60.4,60.45,19629.0,58.6905,58.7099,58.6613,58.7099,19629.0
2024-01-24 13:25:00,60.45,60.57,60.44,60.5,15399.0,58.7099,58.8264,58.7002,58.7584,15399.0
2024-01-24 13:30:00,60.5,60.54,60.44,60.54,14983.0,58.7584,58.7973,58.7002,58.7973,14983.0
2024-01-24 13:35:00,60.54,60.6,60.41,60.45,39681.0,58.7973,58.8556,58.671,58.7099,39681.0
2024-01-24 13:40:00,60.45,60.57,60.42,60.56,9366.0,58.7099,58.8264,58.6808,58.8167,9366.0
2024-01-24 13:45:00,60.55,60.6,60.48,60.52,70618.0,58.807,58.8556,58.739,58.7779,70618.0
2024-01-24 13:50:00,60.51,60.53,60.48,60.51,8658.0,58.7682,58.7876,58.739,58.7682,8658.0
2024-01-24 13:55:00,60.51,60.55,60.49,60.53,14676.0,58.7682,58.807,58.7487,58.7876,14676.0
2024-01-24 14:00:00,60.53,60.53,60.47,60.49,15860.0,58.7876,58.7876,58.7293,58.7487,15860.0
2024-01-24 14:05:00,60.5,60.54,60.49,60.52,30973.0,58.7584,58.7973,58.7487,58.7779,30973.0
2024-01-24 14:10:00,60.53,60.53,60.42,60.44,16178.0,58.7876,58.7876,58.6808,58.7002,16178.0
2024-01-24 14:15:00,60.44,60.49,60.42,60.47,25201.0,58.7002,58.7487,58.6808,58.7293,25201.0
2024-01-24 14:20:00,60.47,60.59,60.45,60.59,42443.0,58.7293,58.8459,58.7099,58.8459,42443.0
2024-01-24 14:25:00,60.58,60.7,60.58,60.68,18496.0,58.8361,58.9527,58.8361,58.9333,18496.0
2024-01-24 14:30:00,60.72,60.74,60.7,60.71,18162.0,58.9721,58.9915,58.9527,58.9624,18162.0
2024-01-24 14:35:00,60.71,60.88,60.71,60.86,19150.0,58.9624,59.1275,58.9624,59.1081,19150.0
2024-01-24 14:40:00,60.87,61.04,60.86,61.02,31912.0,59.1178,59.2829,59.1081,59.2635,31912.0
2024-01-24 14:45:00,61.03,61.11,60.93,60.96,94796.0,59.2732,59.3509,59.1761,59.2052,94796.0
2024-01-24 14:50:00,60.97,61.08,60.89,60.9,35640.0,59.2149,59.3218,59.1372,59.1469,35640.0
2024-01-24 14:55:00,60.9,60.97,60.87,60.97,18404.0,59.1469,59.2149,59.1178,59.2149,18404.0
2024-01-24 15:00:00,60.96,61.04,60.94,61.04,33843.0,59.2052,59.2829,59.1858,59.2829,33843.0
2024-01-24 15:05:00,61.04,61.09,61.02,61.03,33824.0,59.2829,59.3315,59.2635,59.2732,33824.0
2024-01-24 15:10:00,61.03,61.03,60.84,60.87,78907.0,59.2732,59.2732,59.0887,59.1178,78907.0
2024-01-24 15:15:00,60.86,60.91,60.84,60.85,36524.0,59.1081,59.1566,59.0887,59.0984,36524.0
2024-01-24 15:20:00,60.85,60.88,60.81,60.88,24863.0,59.0984,59.1275,59.0595,59.1275,24863.0
2024-01-24 15:25:00,60.88,60.91,60.83,60.9,59925.0,59.1275,59.1566,59.0789,59.1469,59925.0
2024-01-24 15:30:00,60.9,60.91,60.8,60.91,74104.0,59.1469,59.1566,59.0498,59.1566,74104.0
2024-01-24 15:35:00,60.89,60.9,60.83,60.85,79326.0,59.1372,59.1469,59.0789,59.0984,79326.0
2024-01-24 15:40:00,60.84,60.88,60.81,60.81,97510.0,59.0887,59.1275,59.0595,59.0595,97510.0
2024-01-24 15:45:00,60.81,60.81,60.71,60.77,85095.0,59.0595,59.0595,58.9624,59.0207,85095.0
2024-01-24 15:50:00,60.76,60.9,60.74,60.9,142997.0,59.011,59.1469,58.9915,59.1469,142997.0
2024-01-24 15:55:00,60.91,61.08,60.91,61.07,381889.0,59.1566,59.3218,59.1566,59.312,381889.0
2024-01-25 09:30:00,61.66,61.83,61.27,61.38,58524.0,59.8851,60.0502,59.5063,59.6131,58524.0
2024-01-25 09:35:00,61.34,61.81,61.34,61.78,29669.0,59.5743,60.0307,59.5743,60.0016,29669.0
2024-01-25 09:40:00,61.79,61.81,61.38,61.59,25106.0,60.0113,60.0307,59.6131,59.8171,25106.0
2024-01-25 09:45:00,61.6,61.69,61.37,61.39,33566.0,59.8268,59.9142,59.6034,59.6228,33566.0
2024-01-25 09:50:00,61.39,61.54,61.35,61.45,28660.0,59.6228,59.7685,59.584,59.6811,28660.0
2024-01-25 09:55:00,61.47,61.6,61.45,61.55,18995.0,59.7005,59.8268,59.6811,59.7782,18995.0
2024-01-25 10:00:00,61.55,61.58,61.37,61.42,21084.0,59.7782,59.8074,59.6034,59.652,21084.0
2024-01-25 10:05:00,61.43,61.6,61.37,61.57,29553.0,59.6617,59.8268,59.6034,59.7976,29553.0
2024-01-25 10:10:00,61.59,61.59,61.44,61.49,10529.0,59.8171,59.8171,59.6714,59.72,10529.0
2024-01-25 10:15:00,61.5,61.5,61.4,61.41,12889.0,59.7297,59.7297,59.6325,59.6423,12889.0
2024-01-25 10:20:00,61.41,61.61,61.39,61.58,13642.0,59.6423,59.8365,59.6228,59.8074,13642.0
2024-01-25 10:25:00,61.59,61.6,61.49,61.52,12431.0,59.8171,59.8268,59.72,59.7491,12431.0
2024-01-25 10:30:00,61.54,61.58,61.48,61.49,12570.0,59.7685,59.8074,59.7102,59.72,12570.0
2024-01-25 10:35:00,61.49,61.49,61.34,61.38,22443.0,59.72,59.72,59.5743,59.6131,22443.0
2024-01-25 10:40:00,61.38,61.41,61.3,61.34,18300.0,59.6131,59.6423,59.5354,59.5743,18300.0
2024-01-25 10:45:00,61.32,61.4,61.26,61.33,12732.0,59.5548,59.6325,59.4966,59.5646,12732.0
2024-01-25 10:50:00,61.32,61.34,61.28,61.28,9383.0,59.5548,59.5743,59.516,59.516,9383.0
2024-01-25 10:55:00,61.28,61.31,61.25,61.27,11656.0,59.516,59.5451,59.4869,59.5063,11656.0
2024-01-25 11:00:00,61.27,61.31,61.22,61.31,15538.0,59.5063,59.5451,59.4577,59.5451,15538.0
2024-01-25 11:05:00,61.31,61.37,61.21,61.21,39021.0,59.5451,59.6034,59.448,59.448,39021.0
2024-01-25 11:10:00,61.21,61.33,61.21,61.26,18002.0,59.448,59.5646,59.448,59.4966,18002.0
2024-01-25 11:15:00,61.26,61.35,61.24,61.25,13533.0,59.4966,59.584,59.4771,59.4869,13533.0
2024-01-25 11:20:00,61.24,61.44,61.23,61.42,16639.0,59.4771,59.6714,59.4674,59.652,16639.0
2024-01-25 11:25:00,61.41,61.53,61.41,61.53,16681.0,59.6423,59.7588,59.6423,59.7588,16681.0
2024-01-25 11:30:00,61.53,61.53,61.44,61.48,37292.0,59.7588,59.7588,59.6714,59.7102,37292.0
2024-01-25 11:35:00,61.48,61.52,61.43,61.51,22664.0,59.7102,59.7491,59.6617,59.7394,22664.0
2024-01-25 11:40:00,61.5,61.5,61.38,61.39,31218.0,59.7297,59.7297,59.6131,59.6228,31218.0
2024-01-25 11:45:00,61.37,61.44,61.36,61.43,15206.0,59.6034,59.6714,59.5937,59.6617,15206.0
2024-01-25 11:50:00,61.42,61.42,61.35,61.36,22696.0,59.652,59.652,59.584,59.5937,22696.0
2024-01-25 11:55:00,61.37,61.38,61.32,61.34,14601.0,59.6034,59.6131,59.5548,59.5743,14601.0
2024-01-25 12:00:00,61.34,61.39,61.31,61.39,15196.0,59.5743,59.6228,59.5451,59.6228,15196.0
2024-01-25 12:05:00,61.38,61.38,61.31,61.31,19616.0,59.6131,59.6131,59.5451,59.5451,19616.0
2024-01-25 12:10:00,61.31,61.33,61.23,61.28,36675.0,59.5451,59.5646,59.4674,59.516,36675.0
2024-01-25 12:15:00,61.27,61.43,61.27,61.39,20265.0,59.5063,59.6617,59.5063,59.6228,20265.0
2024-01-25 12:20:00,61.42,61.44,61.29,61.29,18909.0,59.652,59.6714,59.5257,59.5257,18909.0
2024-01-25 12:25:00,61.29,61.38,61.28,61.31,12218.0,59.5257,59.6131,59.516,59.5451,12218.0
2024-01-25 12:30:00,61.31,61.33,61.17,61.19,9873.0,59.5451,59.5646,59.4092,59.4286,9873.0
2024-01-25 12:35:00,61.2,61.22,61.15,61.2,12734.0,59.4383,59.4577,59.3897,59.4383,12734.0
2024-01-25 12:40:00,61.2,61.21,61.17,61.17,9536.0,59.4383,59.448,59.4092,59.4092,9536.0
2024-01-25 12:45:00,61.17,61.19,61.11,61.15,10120.0,59.4092,59.4286,59.3509,59.3897,10120.0
2024-01-25 12:50:00,61.16,61.2,61.15,61.16,12536.0,59.3995,59.4383,59.3897,59.3995,12536.0
2024-01-25 12:55:00,61.15,61.23,61.14,61.23,12878.0,59.3897,59.4674,59.38,59.4674,12878.0
2024-01-25 13:00:00,61.23,61.35,61.22,61.31,14981.0,59.4674,59.584,59.4577,59.5451,14981.0
2024-01-25 13:05:00,61.31,61.39,61.3,61.34,11893.0,59.5451,59.6228,59.5354,59.5743,11893.0
2024-01-25 13:10:00,61.32,61.38,61.3,61.32,13844.0,59.5548,59.6131,59.5354,59.5548,13844.0
2024-01-25 13:15:00,61.31,61.32,61.26,61.31,13915.0,59.5451,59.5548,59.4966,59.5451,13915.0
2024-01-25 13:20:00,61.33,61.42,61.33,61.35,15411.0,59.5646,59.652,59.5646,59.584,15411.0
2024-01-25 13:25:00,61.37,61.4,61.3,61.39,15887.0,59.6034,59.6325,59.5354,59.6228,15887.0
2024-01-25 13:30:00,61.38,61.44,61.36,61.43,20886.0,59.6131,59.6714,59.5937,59.6617,20886.0
2024-01-25 13:35:00,61.43,61.44,61.35,61.38,39686.0,59.6617,59.6714,59.584,59.6131,39686.0
2024-01-25 13:40:00,61.38,61.39,61.31,61.31,18057.0,59.6131,59.6228,59.5451,59.5451,18057.0
2024-01-25 13:45:00,61.3,61.41,61.3,61.4,15880.0,59.5354,59.6423,59.5354,59.6325,15880.0
2024-01-25 13:50:00,61.42,61.62,61.39,61.48,139553.0,59.652,59.8462,59.6228,59.7102,139553.0
2024-01-25 13:55:00,61.48,61.6,61.48,61.57,20907.0,59.7102,59.8268,59.7102,59.7976,20907.0
2024-01-25 14:00:00,61.57,61.6,61.55,61.6,33340.0,59.7976,59.8268,59.7782,59.8268,33340.0
2024-01-25 14:05:00,61.59,61.59,61.52,61.59,26747.0,59.8171,59.8171,59.7491,59.8171,26747.0
2024-01-25 14:10:00,61.59,61.66,61.59,61.65,28803.0,59.8171,59.8851,59.8171,59.8753,28803.0
2024-01-25 14:15:00,61.66,61.7,61.63,61.67,19621.0,59.8851,59.9239,59.8559,59.8948,19621.0
2024-01-25 14:20:00,61.66,61.67,61.56,61.6,52636.0,59.8851,59.8948,59.7879,59.8268,52636.0
2024-01-25 14:25:00,61.6,61.83,61.6,61.82,42882.0,59.8268,60.0502,59.8268,60.0405,42882.0
2024-01-25 14:30:00,61.82,61.93,61.82,61.91,41704.0,60.0405,60.1473,60.0405,60.1279,41704.0
2024-01-25 14:35:00,61.92,61.95,61.79,61.85,40374.0,60.1376,60.1667,60.0113,60.0696,40374.0
2024-01-25 14:40:00,61.85,61.9,61.82,61.9,44189.0,60.0696,60.1181,60.0405,60.1181,44189.0
2024-01-25 14:45:00,61.9,61.91,61.85,61.88,58459.0,60.1181,60.1279,60.0696,60.0987,58459.0
2024-01-25 14:50:00,61.88,61.88,61.82,61.88,55051.0,60.0987,60.0987,60.0405,60.0987,55051.0
2024-01-25 14:55:00,61.88,61.94,61.78,61.85,185135.0,60.0987,60.157,60.0016,60.0696,185135.0
2024-01-25 15:00:00,61.85,61.98,61.84,61.94,60170.0,60.0696,60.1958,60.0599,60.157,60170.0
2024-01-25 15:05:00,61.95,61.95,61.85,61.87,41665.0,60.1667,60.1667,60.0696,60.089,41665.0
2024-01-25 15:10:00,61.86,61.89,61.85,61.89,35044.0,60.0793,60.1084,60.0696,60.1084,35044.0
2024-01-25 15:15:00,61.89,61.94,61.87,61.94,25740.0,60.1084,60.157,60.089,60.157,25740.0
2024-01-25 15:20:00,61.94,61.96,61.9,61.92,30838.0,60.157,60.1764,60.1181,60.1376,30838.0
2024-01-25 15:25:00,61.92,61.96,61.9,61.91,26692.0,60.1376,60.1764,60.1181,60.1279,26692.0
2024-01-25 15:30:00,61.91,62.13,61.86,62.11,76903.0,60.1279,60.3415,60.0793,60.3221,76903.0
2024-01-25 15:35:00,62.11,62.22,62.1,62.21,86156.0,60.3221,60.4289,60.3124,60.4192,86156.0
2024-01-25 15:40:00,62.21,62.24,62.1,62.19,147286.0,60.4192,60.4484,60.3124,60.3998,147286.0
2024-01-25 15:45:00,62.18,62.25,62.17,62.2,138715.0,60.3901,60.4581,60.3804,60.4095,138715.0
2024-01-25 15:50:00,62.2,62.29,62.19,62.29,168290.0,60.4095,60.4969,60.3998,60.4969,168290.0
2024-01-25 15:55:00,62.29,62.36,62.11,62.27,662387.0,60.4969,60.5649,60.3221,60.4775,662387.0
2024-01-26 09:30:00,62.06,62.43,62.06,62.23,37666.0,60.2735,60.6329,60.2735,60.4386,37666.0
2024-01-26 09:35:00,62.27,62.55,62.24,62.5,32050.0,60.4775,60.7494,60.4484,60.7009,32050.0
2024-01-26 09:40:00,62.49,62.59,62.43,62.44,20794.0,60.6912,60.7883,60.6329,60.6426,20794.0
2024-01-26 09:45:00,62.46,62.67,62.37,62.47,20893.0,60.662,60.866,60.5746,60.6717,20893.0
2024-01-26 09:50:00,62.48,62.59,62.48,62.59,16174.0,60.6815,60.7883,60.6815,60.7883,16174.0
2024-01-26 09:55:00,62.59,62.75,62.56,62.73,31671.0,60.7883,60.9437,60.7592,60.9243,31671.0
2024-01-26 10:00:00,62.73,62.76,62.62,62.64,41582.0,60.9243,60.9534,60.8174,60.8368,41582.0
2024-01-26 10:05:00,62.64,62.68,62.5,62.54,46655.0,60.8368,60.8757,60.7009,60.7397,46655.0
2024-01-26 10:10:00,62.57,62.7,62.57,62.61,24982.0,60.7689,60.8951,60.7689,60.8077,24982.0
2024-01-26 10:15:00,62.61,62.71,62.59,62.71,25112.0,60.8077,60.9048,60.7883,60.9048,25112.0
2024-01-26 10:20:00,62.72,62.84,62.67,62.84,44912.0,60.9145,61.0311,60.866,61.0311,44912.0
2024-01-26 10:25:00,62.85,62.93,62.81,62.83,26557.0,61.0408,61.1185,61.002,61.0214,26557.0
2024-01-26 10:30:00,62.83,62.84,62.69,62.78,58556.0,61.0214,61.0311,60.8854,60.9728,58556.0
2024-01-26 10:35:00,62.77,62.91,62.74,62.9,18398.0,60.9631,61.0991,60.934,61.0894,18398.0
2024-01-26 10:40:00,62.92,62.93,62.79,62.84,47195.0,61.1088,61.1185,60.9825,61.0311,47195.0
2024-01-26 10:45:00,62.84,62.92,62.83,62.88,44512.0,61.0311,61.1088,61.0214,61.0699,44512.0
2024-01-26 10:50:00,62.88,62.96,62.88,62.93,17226.0,61.0699,61.1476,61.0699,61.1185,17226.0
2024-01-26 10:55:00,62.94,63.0,62.91,62.99,18260.0,61.1282,61.1865,61.0991,61.1768,18260.0
2024-01-26 11:00:00,62.98,63.0,62.87,62.87,26896.0,61.1671,61.1865,61.0602,61.0602,26896.0
2024-01-26 11:05:00,62.86,62.93,62.86,62.92,16076.0,61.0505,61.1185,61.0505,61.1088,16076.0
2024-01-26 11:10:00,62.93,62.95,62.88,62.89,17937.0,61.1185,61.1379,61.0699,61.0797,17937.0
2024-01-26 11:15:00,62.89,62.91,62.72,62.73,13284.0,61.0797,61.0991,60.9145,60.9243,13284.0
2024-01-26 11:20:00,62.72,62.78,62.7,62.77,27766.0,60.9145,60.9728,60.8951,60.9631,27766.0
2024-01-26 11:25:00,62.77,62.79,62.69,62.73,18916.0,60.9631,60.9825,60.8854,60.9243,18916.0
2024-01-26 11:30:00,62.72,62.73,62.59,62.68,45407.0,60.9145,60.9243,60.7883,60.8757,45407.0
2024-01-26 11:35:00,62.68,62.7,62.6,62.6,10467.0,60.8757,60.8951,60.798,60.798,10467.0
2024-01-26 11:40:00,62.58,62.63,62.58,62.61,14757.0,60.7786,60.8271,60.7786,60.8077,14757.0
2024-01-26 11:45:00,62.6,62.7,62.6,62.7,16258.0,60.798,60.8951,60.798,60.8951,16258.0
2024-01-26 11:50:00,62.68,63.15,62.62,62.7,130053.0,60.8757,61.3322,60.8174,60.8951,130053.0
2024-01-26 11:55:00,62.7,62.91,62.69,62.9,49374.0,60.8951,61.0991,60.8854,61.0894,49374.0
2024-01-26 12:00:00,62.91,62.94,62.88,62.9,31669.0,61.0991,61.1282,61.0699,61.0894,31669.0
2024-01-26 12:05:00,62.9,62.92,62.87,62.9,52043.0,61.0894,61.1088,61.0602,61.0894,52043.0
2024-01-26 12:10:00,62.9,62.96,62.83,62.96,18504.0,61.0894,61.1476,61.0214,61.1476,18504.0
2024-01-26 12:15:00,62.95,63.04,62.94,63.04,26300.0,61.1379,61.2253,61.1282,61.2253,26300.0
2024-01-26 12:20:00,63.04,63.09,63.02,63.05,20630.0,61.2253,61.2739,61.2059,61.235,20630.0
2024-01-26 12:25:00,63.05,63.08,62.91,62.99,32010.0,61.235,61.2642,61.0991,61.1768,32010.0
2024-01-26 12:30:00,62.97,62.97,62.75,62.87,18094.0,61.1573,61.1573,60.9437,61.0602,18094.0
2024-01-26 12:35:00,62.86,62.9,62.75,62.9,76715.0,61.0505,61.0894,60.9437,61.0894,76715.0
2024-01-26 12:40:00,62.9,62.9,62.81,62.87,65834.0,61.0894,61.0894,61.002,61.0602,65834.0
2024-01-26 12:45:00,62.86,62.9,62.76,62.76,11991.0,61.0505,61.0894,60.9534,60.9534,11991.0
2024-01-26 12:50:00,62.77,62.94,62.76,62.93,54991.0,60.9631,61.1282,60.9534,61.1185,54991.0
2024-01-26 12:55:00,62.93,62.99,62.91,62.96,24062.0,61.1185,61.1768,61.0991,61.1476,24062.0
2024-01-26 13:00:00,62.97,63.04,62.93,63.01,66417.0,61.1573,61.2253,61.1185,61.1962,66417.0
2024-01-26 13:05:00,63.01,63.02,62.98,63.02,19716.0,61.1962,61.2059,61.1671,61.2059,19716.0
2024-01-26 13:10:00,63.02,63.12,63.0,63.11,17316.0,61.2059,61.303,61.1865,61.2933,17316.0
2024-01-26 13:15:00,63.1,63.11,62.99,63.04,73565.0,61.2836,61.2933,61.1768,61.2253,73565.0
2024-01-26 13:20:00,63.04,63.2,62.97,63.19,51363.0,61.2253,61.3807,61.1573,61.371,51363.0
2024-01-26 13:25:00,63.18,63.28,63.17,63.27,67352.0,61.3613,61.4584,61.3516,61.4487,67352.0
2024-01-26 13:30:00,63.27,63.28,63.17,63.26,19265.0,61.4487,61.4584,61.3516,61.439,19265.0
2024-01-26 13:35:00,63.26,63.27,63.2,63.22,18377.0,61.439,61.4487,61.3807,61.4002,18377.0
2024-01-26 13:40:00,63.22,63.24,63.15,63.2,62099.0,61.4002,61.4196,61.3322,61.3807,62099.0
2024-01-26 13:45:00,63.2,63.26,63.15,63.2,129678.0,61.3807,61.439,61.3322,61.3807,129678.0
2024-01-26 13:50:00,63.2,63.29,63.15,63.25,41071.0,61.3807,61.4681,61.3322,61.4293,41071.0
2024-01-26 13:55:00,63.25,63.41,63.25,63.32,23930.0,61.4293,61.5847,61.4293,61.4973,23930.0
2024-01-26 14:00:00,63.32,63.32,63.23,63.3,23845.0,61.4973,61.4973,61.4099,61.4778,23845.0
2024-01-26 14:05:00,63.3,63.32,63.25,63.32,21985.0,61.4778,61.4973,61.4293,61.4973,21985.0
2024-01-26 14:10:00,63.32,63.4,63.31,63.38,42323.0,61.4973,61.575,61.4876,61.5555,42323.0
2024-01-26 14:15:00,63.38,63.48,63.37,63.45,28690.0,61.5555,61.6527,61.5458,61.6235,28690.0
2024-01-26 14:20:00,63.46,63.5,63.39,63.45,39162.0,61.6332,61.6721,61.5653,61.6235,39162.0
2024-01-26 14:25:00,63.44,63.5,63.41,63.43,70707.0,61.6138,61.6721,61.5847,61.6041,70707.0
2024-01-26 14:30:00,63.44,63.49,63.43,63.49,16168.0,61.6138,61.6624,61.6041,61.6624,16168.0
2024-01-26 14:35:00,63.49,63.63,63.48,63.61,69484.0,61.6624,61.7983,61.6527,61.7789,69484.0
2024-01-26 14:40:00,63.62,63.64,63.25,63.55,201647.0,61.7886,61.8081,61.4293,61.7207,201647.0
2024-01-26 14:45:00,63.55,63.65,63.53,63.59,41267.0,61.7207,61.8178,61.7012,61.7595,41267.0
2024-01-26 14:50:00,63.6,63.68,63.59,63.67,17338.0,61.7692,61.8469,61.7595,61.8372,17338.0
2024-01-26 14:55:00,63.67,63.71,63.61,63.7,34002.0,61.8372,61.876,61.7789,61.8663,34002.0
2024-01-26 15:00:00,63.7,63.72,63.66,63.71,32515.0,61.8663,61.8858,61.8275,61.876,32515.0
2024-01-26 15:05:00,63.7,63.77,63.59,63.72,194899.0,61.8663,61.9343,61.7595,61.8858,194899.0
2024-01-26 15:10:00,63.72,63.85,63.71,63.84,82794.0,61.8858,62.012,61.876,62.0023,82794.0
2024-01-26 15:15:00,63.85,63.85,63.76,63.79,72431.0,62.012,62.012,61.9246,61.9537,72431.0
2024-01-26 15:20:00,63.79,63.82,63.73,63.74,135817.0,61.9537,61.9829,61.8955,61.9052,135817.0
2024-01-26 15:25:00,63.74,63.76,63.64,63.7,122662.0,61.9052,61.9246,61.8081,61.8663,122662.0
2024-01-26 15:30:00,63.7,63.7,63.55,63.57,77365.0,61.8663,61.8663,61.7207,61.7401,77365.0
2024-01-26 15:35:00,63.56,63.59,63.36,63.37,56698.0,61.7304,61.7595,61.5361,61.5458,56698.0
2024-01-26 15:40:00,63.38,63.38,63.28,63.32,81876.0,61.5555,61.5555,61.4584,61.4973,81876.0
2024-01-26 15:45:00,63.31,63.44,63.27,63.41,118426.0,61.4876,61.6138,61.4487,61.5847,118426.0
2024-01-26 15:50:00,63.4,63.54,63.4,63.52,284194.0,61.575,61.7109,61.575,61.6915,284194.0
2024-01-26 15:55:00,63.52,63.54,63.49,63.52,457654.0,61.6915,61.7109,61.6624,61.6915,457654.0
2024-01-29 09:30:00,63.25,63.6,62.91,63.53,78017.0,61.4293,61.7692,61.0991,61.7012,78017.0
2024-01-29 09:35:00,63.52,63.52,63.14,63.22,29220.0,61.6915,61.6915,61.3225,61.4002,29220.0
2024-01-29 09:40:00,63.22,63.25,63.14,63.19,24805.0,61.4002,61.4293,61.3225,61.371,24805.0
2024-01-29 09:45:00,63.21,63.36,63.19,63.3,34370.0,61.3904,61.5361,61.371,61.4778,34370.0
2024-01-29 09:50:00,63.29,63.43,63.27,63.41,15765.0,61.4681,61.6041,61.4487,61.5847,15765.0
2024-01-29 09:55:00,63.43,63.45,63.39,63.44,9395.0,61.6041,61.6235,61.5653,61.6138,9395.0
2024-01-29 10:00:00,63.44,63.47,63.3,63.36,20690.0,61.6138,61.643,61.4778,61.5361,20690.0
2024-01-29 10:05:00,63.35,63.55,63.34,63.52,13709.0,61.5264,61.7207,61.5167,61.6915,13709.0
2024-01-29 10:10:00,63.52,63.62,63.45,63.58,17938.0,61.6915,61.7886,61.6235,61.7498,17938.0
2024-01-29 10:15:00,63.57,63.82,63.55,63.82,23764.0,61.7401,61.9829,61.7207,61.9829,23764.0
2024-01-29 10:20:00,63.82,63.86,63.69,63.71,22442.0,61.9829,62.0217,61.8566,61.876,22442.0
2024-01-29 10:25:00,63.72,63.73,63.66,63.7,20717.0,61.8858,61.8955,61.8275,61.8663,20717.0
2024-01-29 10:30:00,63.7,63.77,63.62,63.65,26965.0,61.8663,61.9343,61.7886,61.8178,26965.0
2024-01-29 10:35:00,63.65,63.79,63.61,63.77,26305.0,61.8178,61.9537,61.7789,61.9343,26305.0
2024-01-29 10:40:00,63.76,63.76,63.63,63.7,26401.0,61.9246,61.9246,61.7983,61.8663,26401.0
2024-01-29 10:45:00,63.7,63.71,63.57,63.61,29270.0,61.8663,61.876,61.7401,61.7789,29270.0
2024-01-29 10:50:00,63.62,63.64,63.56,63.64,73498.0,61.7886,61.8081,61.7304,61.8081,73498.0
2024-01-29 10:55:00,63.65,63.7,63.54,63.66,18194.0,61.8178,61.8663,61.7109,61.8275,18194.0
2024-01-29 11:00:00,63.65,63.71,63.62,63.67,14129.0,61.8178,61.876,61.7886,61.8372,14129.0
2024-01-29 11:05:00,63.68,63.72,63.65,63.72,17003.0,61.8469,61.8858,61.8178,61.8858,17003.0
2024-01-29 11:10:00,63.71,63.73,63.66,63.73,16629.0,61.876,61.8955,61.8275,61.8955,16629.0
2024-01-29 11:15:00,63.72,63.78,63.69,63.77,13459.0,61.8858,61.944,61.8566,61.9343,13459.0
2024-01-29 11:20:00,63.76,63.76,63.62,63.67,11034.0,61.9246,61.9246,61.7886,61.8372,11034.0
2024-01-29 11:25:00,63.66,63.72,63.63,63.68,22587.0,61.8275,61.8858,61.7983,61.8469,22587.0
2024-01-29 11:30:00,63.7,63.78,63.67,63.68,23222.0,61.8663,61.944,61.8372,61.8469,23222.0
2024-01-29 11:35:00,63.68,63.7,63.66,63.67,11914.0,61.8469,61.8663,61.8275,61.8372,11914.0
2024-01-29 11:40:00,63.66,63.67,63.59,63.59,19828.0,61.8275,61.8372,61.7595,61.7595,19828.0
2024-01-29 11:45:00,63.61,63.67,63.57,63.57,38685.0,61.7789,61.8372,61.7401,61.7401,38685.0
2024-01-29 11:50:00,63.57,63.62,63.47,63.48,41375.0,61.7401,61.7886,61.643,61.6527,41375.0
2024-01-29 11:55:00,63.48,63.56,63.41,63.43,54857.0,61.6527,61.7304,61.5847,61.6041,54857.0
2024-01-29 12:00:00,63.43,63.43,63.23,63.26,60945.0,61.6041,61.6041,61.4099,61.439,60945.0
2024-01-29 12:05:00,63.26,63.33,63.22,63.31,136946.0,61.439,61.507,61.4002,61.4876,136946.0
2024-01-29 12:10:00,63.31,63.42,63.3,63.41,20104.0,61.4876,61.5944,61.4778,61.5847,20104.0
2024-01-29 12:15:00,63.41,63.47,63.4,63.43,26657.0,61.5847,61.643,61.575,61.6041,26657.0
2024-01-29 12:20:00,63.43,63.44,63.32,63.43,18175.0,61.6041,61.6138,61.4973,61.6041,18175.0
2024-01-29 12:25:00,63.44,63.46,63.41,63.43,10285.0,61.6138,61.6332,61.5847,61.6041,10285.0
2024-01-29 12:30:00,63.42,63.47,63.42,63.45,9420.0,61.5944,61.643,61.5944,61.6235,9420.0
2024-01-29 12:35:00,63.45,63.46,63.43,63.46,43223.0,61.6235,61.6332,61.6041,61.6332,43223.0
2024-01-29 12:40:00,63.45,63.48,63.39,63.43,16189.0,61.6235,61.6527,61.5653,61.6041,16189.0
2024-01-29 12:45:00,63.43,63.44,63.36,63.39,23383.0,61.6041,61.6138,61.5361,61.5653,23383.0
2024-01-29 12:50:00,63.39,63.41,63.34,63.37,14020.0,61.5653,61.5847,61.5167,61.5458,14020.0
2024-01-29 12:55:00,63.38,63.41,63.36,63.4,16604.0,61.5555,61.5847,61.5361,61.575,16604.0
2024-01-29 13:00:00,63.4,63.4,63.28,63.29,23682.0,61.575,61.575,61.4584,61.4681,23682.0
2024-01-29 13:05:00,63.29,63.36,63.24,63.24,16451.0,61.4681,61.5361,61.4196,61.4196,16451.0
2024-01-29 13:10:00,63.24,63.27,63.23,63.25,41860.0,61.4196,61.4487,61.4099,61.4293,41860.0
2024-01-29 13:15:00,63.25,63.33,63.24,63.26,68960.0,61.4293,61.507,61.4196,61.439,68960.0
2024-01-29 13:20:00,63.25,63.3,63.25,63.29,24885.0,61.4293,61.4778,61.4293,61.4681,24885.0
2024-01-29 13:25:00,63.3,63.38,63.3,63.38,9772.0,61.4778,61.5555,61.4778,61.5555,9772.0
2024-01-29 13:30:00,63.38,63.39,63.35,63.35,11744.0,61.5555,61.5653,61.5264,61.5264,11744.0
2024-01-29 13:35:00,63.35,63.36,63.32,63.32,10144.0,61.5264,61.5361,61.4973,61.4973,10144.0
2024-01-29 13:40:00,63.3,63.31,63.28,63.3,8993.0,61.4778,61.4876,61.4584,61.4778,8993.0
2024-01-29 13:45:00,63.29,63.37,63.28,63.37,8052.0,61.4681,61.5458,61.4584,61.5458,8052.0
2024-01-29 13:50:00,63.38,63.39,63.29,63.32,33675.0,61.5555,61.5653,61.4681,61.4973,33675.0
2024-01-29 13:55:00,63.32,63.33,63.24,63.26,11613.0,61.4973,61.507,61.4196,61.439,11613.0
2024-01-29 14:00:00,63.26,63.37,63.24,63.36,51955.0,61.439,61.5458,61.4196,61.5361,51955.0
2024-01-29 14:05:00,63.37,63.41,63.34,63.4,47440.0,61.5458,61.5847,61.5167,61.575,47440.0
2024-01-29 14:10:00,63.4,63.41,63.3,63.31,91117.0,61.575,61.5847,61.4778,61.4876,91117.0
2024-01-29 14:15:00,63.29,63.29,63.23,63.26,27186.0,61.4681,61.4681,61.4099,61.439,27186.0
2024-01-29 14:20:00,63.25,63.3,63.23,63.27,40170.0,61.4293,61.4778,61.4099,61.4487,40170.0
2024-01-29 14:25:00,63.27,63.29,63.24,63.29,41694.0,61.4487,61.4681,61.4196,61.4681,41694.0
2024-01-29 14:30:00,63.29,63.37,63.28,63.3,37095.0,61.4681,61.5458,61.4584,61.4778,37095.0
2024-01-29 14:35:00,63.31,63.36,63.31,63.34,35248.0,61.4876,61.5361,61.4876,61.5167,35248.0
2024-01-29 14:40:00,63.34,63.35,63.32,63.35,36459.0,61.5167,61.5264,61.4973,61.5264,36459.0
2024-01-29 14:45:00,63.35,63.36,63.31,63.32,38801.0,61.5264,61.5361,61.4876,61.4973,38801.0
2024-01-29 14:50:00,63.31,63.34,63.21,63.25,35159.0,61.4876,61.5167,61.3904,61.4293,35159.0
2024-01-29 14:55:00,63.24,63.34,63.24,63.29,29792.0,61.4196,61.5167,61.4196,61.4681,29792.0
2024-01-29 15:00:00,63.3,63.42,63.3,63.36,27462.0,61.4778,61.5944,61.4778,61.5361,27462.0
2024-01-29 15:05:00,63.35,63.42,63.31,63.42,32538.0,61.5264,61.5944,61.4876,61.5944,32538.0
2024-01-29 15:10:00,63.42,63.43,63.34,63.36,29398.0,61.5944,61.6041,61.5167,61.5361,29398.0
2024-01-29 15:15:00,63.37,63.52,63.36,63.52,25824.0,61.5458,61.6915,61.5361,61.6915,25824.0
2024-01-29 15:20:00,63.53,63.67,63.51,63.67,20921.0,61.7012,61.8372,61.6818,61.8372,20921.0
2024-01-29 15:25:00,63.67,63.76,63.66,63.71,58091.0,61.8372,61.9246,61.8275,61.876,58091.0
2024-01-29 15:30:00,63.72,63.85,63.7,63.83,45475.0,61.8858,62.012,61.8663,61.9926,45475.0
2024-01-29 15:35:00,63.83,63.86,63.64,63.68,76371.0,61.9926,62.0217,61.8081,61.8469,76371.0
2024-01-29 15:40:00,63.67,63.68,63.58,63.58,90564.0,61.8372,61.8469,61.7498,61.7498,90564.0
2024-01-29 15:45:00,63.58,63.59,63.49,63.55,58801.0,61.7498,61.7595,61.6624,61.7207,58801.0
2024-01-29 15:50:00,63.54,63.59,63.43,63.54,107984.0,61.7109,61.7595,61.6041,61.7109,107984.0
2024-01-29 15:55:00,63.53,63.57,63.45,63.49,319344.0,61.7012,61.7401,61.6235,61.6624,319344.0
2024-01-30 09:30:00,63.12,63.28,62.89,63.26,67537.0,61.303,61.4584,61.0797,61.439,67537.0
2024-01-30 09:35:00,63.23,63.42,63.19,63.2,34031.0,61.4099,61.5944,61.371,61.3807,34031.0
2024-01-30 09:40:00,63.19,63.35,63.14,63.23,28785.0,61.371,61.5264,61.3225,61.4099,28785.0
2024-01-30 09:45:00,63.24,63.28,63.09,63.22,33158.0,61.4196,61.4584,61.2739,61.4002,33158.0
2024-01-30 09:50:00,63.22,63.25,63.02,63.25,25076.0,61.4002,61.4293,61.2059,61.4293,25076.0
2024-01-30 09:55:00,63.27,63.29,63.14,63.23,13345.0,61.4487,61.4681,61.3225,61.4099,13345.0
2024-01-30 10:00:00,63.22,63.22,62.99,62.99,25234.0,61.4002,61.4002,61.1768,61.1768,25234.0
2024-01-30 10:05:00,63.02,63.2,63.02,63.09,19242.0,61.2059,61.3807,61.2059,61.2739,19242.0
2024-01-30 10:10:00,63.11,63.11,62.89,62.92,30081.0,61.2933,61.2933,61.0797,61.1088,30081.0
2024-01-30 10:15:00,62.91,63.04,62.84,63.04,38096.0,61.0991,61.2253,61.0311,61.2253,38096.0
2024-01-30 10:20:00,63.04,63.08,62.99,63.02,41054.0,61.2253,61.2642,61.1768,61.2059,41054.0
2024-01-30 10:25:00,63.02,63.12,62.96,63.11,14758.0,61.2059,61.303,61.1476,61.2933,14758.0
2024-01-30 10:30:00,63.11,63.12,63.05,63.11,18063.0,61.2933,61.303,61.235,61.2933,18063.0
2024-01-30 10:35:00,63.11,63.11,62.9,62.9,61513.0,61.2933,61.2933,61.0894,61.0894,61513.0
2024-01-30 10:40:00,62.9,62.94,62.85,62.91,22523.0,61.0894,61.1282,61.0408,61.0991,22523.0
2024-01-30 10:45:00,62.91,63.02,62.84,62.99,45716.0,61.0991,61.2059,61.0311,61.1768,45716.0
2024-01-30 10:50:00,62.99,63.08,62.93,63.07,18273.0,61.1768,61.2642,61.1185,61.2545,18273.0
2024-01-30 10:55:00,63.07,63.13,63.04,63.05,18705.0,61.2545,61.3127,61.2253,61.235,18705.0
2024-01-30 11:00:00,63.05,63.11,63.01,63.01,18318.0,61.235,61.2933,61.1962,61.1962,18318.0
2024-01-30 11:05:00,63.01,63.02,62.95,63.0,14090.0,61.1962,61.2059,61.1379,61.1865,14090.0
2024-01-30 11:10:00,63.0,63.03,62.98,63.0,12984.0,61.1865,61.2156,61.1671,61.1865,12984.0
2024-01-30 11:15:00,62.99,63.0,62.94,62.96,17450.0,61.1768,61.1865,61.1282,61.1476,17450.0
2024-01-30 11:20:00,62.96,63.06,62.94,63.04,16528.0,61.1476,61.2448,61.1282,61.2253,16528.0
2024-01-30 11:25:00,63.04,63.07,62.97,63.0,23185.0,61.2253,61.2545,61.1573,61.1865,23185.0
2024-01-30 11:30:00,63.01,63.03,62.94,62.96,28193.0,61.1962,61.2156,61.1282,61.1476,28193.0
2024-01-30 11:35:00,62.96,63.05,62.95,63.05,35883.0,61.1476,61.235,61.1379,61.235,35883.0
2024-01-30 11:40:00,63.07,63.09,63.03,63.06,33046.0,61.2545,61.2739,61.2156,61.2448,33046.0
2024-01-30 11:45:00,63.08,63.09,62.98,62.99,31984.0,61.2642,61.2739,61.1671,61.1768,31984.0
2024-01-30 11:50:00,62.99,63.0,62.87,62.88,27109.0,61.1768,61.1865,61.0602,61.0699,27109.0
2024-01-30 11:55:00,62.89,62.89,62.69,62.7,28428.0,61.0797,61.0797,60.8854,60.8951,28428.0
2024-01-30 12:00:00,62.7,62.83,62.67,62.81,35239.0,60.8951,61.0214,60.866,61.002,35239.0
2024-01-30 12:05:00,62.8,62.85,62.73,62.83,27654.0,60.9922,61.0408,60.9243,61.0214,27654.0
2024-01-30 12:10:00,62.82,62.86,62.79,62.83,21723.0,61.0117,61.0505,60.9825,61.0214,21723.0
2024-01-30 12:15:00,62.83,62.86,62.79,62.84,30023.0,61.0214,61.0505,60.9825,61.0311,30023.0
2024-01-30 12:20:00,62.84,62.87,62.79,62.83,27176.0,61.0311,61.0602,60.9825,61.0214,27176.0
2024-01-30 12:25:00,62.82,62.83,62.77,62.8,28233.0,61.0117,61.0214,60.9631,60.9922,28233.0
2024-01-30 12:30:00,62.79,62.82,62.74,62.82,29689.0,60.9825,61.0117,60.934,61.0117,29689.0
2024-01-30 12:35:00,62.8,62.81,62.71,62.72,19988.0,60.9922,61.002,60.9048,60.9145,19988.0
2024-01-30 12:40:00,62.72,62.76,62.69,62.7,47326.0,60.9145,60.9534,60.8854,60.8951,47326.0
2024-01-30 12:45:00,62.7,62.75,62.68,62.75,35427.0,60.8951,60.9437,60.8757,60.9437,35427.0
2024-01-30 12:50:00,62.75,62.92,62.75,62.92,38496.0,60.9437,61.1088,60.9437,61.1088,38496.0
2024-01-30 12:55:00,62.92,62.92,62.72,62.74,26749.0,61.1088,61.1088,60.9145,60.934,26749.0
2024-01-30 13:00:00,62.74,62.77,62.7,62.72,22747.0,60.934,60.9631,60.8951,60.9145,22747.0
2024-01-30 13:05:00,62.72,62.73,62.6,62.62,27541.0,60.9145,60.9243,60.798,60.8174,27541.0
2024-01-30 13:10:00,62.61,62.64,62.55,62.59,17944.0,60.8077,60.8368,60.7494,60.7883,17944.0
2024-01-30 13:15:00,62.61,62.63,62.52,62.54,20624.0,60.8077,60.8271,60.7203,60.7397,20624.0
2024-01-30 13:20:00,62.53,62.66,62.46,62.65,21433.0,60.73,60.8563,60.662,60.8466,21433.0
2024-01-30 13:25:00,62.66,62.75,62.63,62.69,38771.0,60.8563,60.9437,60.8271,60.8854,38771.0
2024-01-30 13:30:00,62.69,62.72,62.67,62.68,18561.0,60.8854,60.9145,60.866,60.8757,18561.0
2024-01-30 13:35:00,62.68,62.78,62.67,62.77,22449.0,60.8757,60.9728,60.866,60.9631,22449.0
2024-01-30 13:40:00,62.77,62.78,62.72,62.72,21927.0,60.9631,60.9728,60.9145,60.9145,21927.0
2024-01-30 13:45:00,62.73,62.74,62.7,62.72,16521.0,60.9243,60.934,60.8951,60.9145,16521.0
2024-01-30 13:50:00,62.73,62.75,62.69,62.75,24670.0,60.9243,60.9437,60.8854,60.9437,24670.0
2024-01-30 13:55:00,62.76,62.85,62.75,62.83,23256.0,60.9534,61.0408,60.9437,61.0214,23256.0
2024-01-30 14:00:00,62.84,62.87,62.74,62.8,25198.0,61.0311,61.0602,60.934,60.9922,25198.0
2024-01-30 14:05:00,62.79,62.83,62.75,62.83,25946.0,60.9825,61.0214,60.9437,61.0214,25946.0
2024-01-30 14:10:00,62.83,62.87,62.79,62.84,26289.0,61.0214,61.0602,60.9825,61.0311,26289.0
2024-01-30 14:15:00,62.85,62.86,62.77,62.79,21546.0,61.0408,61.0505,60.9631,60.9825,21546.0
2024-01-30 14:20:00,62.79,62.82,62.76,62.79,25047.0,60.9825,61.0117,60.9534,60.9825,25047.0
2024-01-30 14:25:00,62.79,62.82,62.71,62.73,21550.0,60.9825,61.0117,60.9048,60.9243,21550.0
2024-01-30 14:30:00,62.74,62.76,62.71,62.72,27706.0,60.934,60.9534,60.9048,60.9145,27706.0
2024-01-30 14:35:00,62.72,62.83,62.69,62.76,29363.0,60.9145,61.0214,60.8854,60.9534,29363.0
2024-01-30 14:40:00,62.75,62.79,62.72,62.73,23424.0,60.9437,60.9825,60.9145,60.9243,23424.0
2024-01-30 14:45:00,62.73,62.81,62.72,62.8,23432.0,60.9243,61.002,60.9145,60.9922,23432.0
2024-01-30 14:50:00,62.8,62.83,62.77,62.79,25017.0,60.9922,61.0214,60.9631,60.9825,25017.0
2024-01-30 14:55:00,62.79,62.82,62.77,62.8,25602.0,60.9825,61.0117,60.9631,60.9922,25602.0
2024-01-30 15:00:00,62.8,62.88,62.8,62.87,19284.0,60.9922,61.0699,60.9922,61.0602,19284.0
2024-01-30 15:05:00,62.87,62.97,62.85,62.97,25827.0,61.0602,61.1573,61.0408,61.1573,25827.0
2024-01-30 15:10:00,62.97,63.02,62.97,63.01,26512.0,61.1573,61.2059,61.1573,61.1962,26512.0
2024-01-30 15:15:00,63.0,63.09,63.0,63.09,16366.0,61.1865,61.2739,61.1865,61.2739,16366.0
2024-01-30 15:20:00,63.09,63.14,63.04,63.09,21373.0,61.2739,61.3225,61.2253,61.2739,21373.0
2024-01-30 15:25:00,63.09,63.19,63.07,63.17,29707.0,61.2739,61.371,61.2545,61.3516,29707.0
2024-01-30 15:30:00,63.17,63.19,63.06,63.06,32637.0,61.3516,61.371,61.2448,61.2448,32637.0
2024-01-30 15:35:00,63.06,63.09,63.0,63.08,36061.0,61.2448,61.2739,61.1865,61.2642,36061.0
2024-01-30 15:40:00,63.08,63.15,63.06,63.11,31955.0,61.2642,61.3322,61.2448,61.2933,31955.0
2024-01-30 15:45:00,63.11,63.23,63.1,63.2,49824.0,61.2933,61.4099,61.2836,61.3807,49824.0
2024-01-30 15:50:00,63.2,63.27,63.11,63.13,75919.0,61.3807,61.4487,61.2933,61.3127,75919.0
2024-01-30 15:55:00,63.13,63.18,63.07,63.13,227184.0,61.3127,61.3613,61.2545,61.3127,227184.0
2024-01-31 09:30:00,63.17,63.44,62.7,63.38,50477.0,61.3516,61.6138,60.8951,61.5555,50477.0
2024-01-31 09:35:00,63.36,63.43,63.26,63.32,29995.0,61.5361,61.6041,61.439,61.4973,29995.0
2024-01-31 09:40:00,63.33,63.47,63.25,63.35,17695.0,61.507,61.643,61.4293,61.5264,17695.0
2024-01-31 09:45:00,63.35,63.37,63.08,63.12,37939.0,61.5264,61.5458,61.2642,61.303,37939.0
2024-01-31 09:50:00,63.12,63.18,62.96,63.06,45800.0,61.303,61.3613,61.1476,61.2448,45800.0
2024-01-31 09:55:00,63.02,63.02,62.8,62.82,33918.0,61.2059,61.2059,60.9922,61.0117,33918.0
2024-01-31 10:00:00,62.83,62.94,62.69,62.8,47954.0,61.0214,61.1282,60.8854,60.9922,47954.0
2024-01-31 10:05:00,62.82,62.9,62.66,62.7,15774.0,61.0117,61.0894,60.8563,60.8951,15774.0
2024-01-31 10:10:00,62.73,62.81,62.66,62.75,29401.0,60.9243,61.002,60.8563,60.9437,29401.0
2024-01-31 10:15:00,62.76,62.92,62.74,62.86,51053.0,60.9534,61.1088,60.934,61.0505,51053.0
2024-01-31 10:20:00,62.88,62.92,62.81,62.89,23953.0,61.0699,61.1088,61.002,61.0797,23953.0
2024-01-31 10:25:00,62.89,63.07,62.89,63.04,18583.0,61.0797,61.2545,61.0797,61.2253,18583.0
2024-01-31 10:30:00,63.02,63.08,62.89,62.92,22328.0,61.2059,61.2642,61.0797,61.1088,22328.0
2024-01-31 10:35:00,62.93,62.98,62.89,62.97,10559.0,61.1185,61.1671,61.0797,61.1573,10559.0
2024-01-31 10:40:00,62.96,63.03,62.94,62.98,18978.0,61.1476,61.2156,61.1282,61.1671,18978.0
2024-01-31 10:45:00,62.99,63.0,62.92,62.94,14041.0,61.1768,61.1865,61.1088,61.1282,14041.0
2024-01-31 10:50:00,62.92,62.95,62.87,62.89,18216.0,61.1088,61.1379,61.0602,61.0797,18216.0
2024-01-31 10:55:00,62.9,63.0,62.88,62.93,35975.0,61.0894,61.1865,61.0699,61.1185,35975.0
2024-01-31 11:00:00,62.93,63.04,62.92,63.01,11150.0,61.1185,61.2253,61.1088,61.1962,11150.0
2024-01-31 11:05:00,63.0,63.06,62.97,63.05,7960.0,61.1865,61.2448,61.1573,61.235,7960.0
2024-01-31 11:10:00,63.06,63.06,62.99,63.02,10481.0,61.2448,61.2448,61.1768,61.2059,10481.0
2024-01-31 11:15:00,63.02,63.06,62.93,62.99,29242.0,61.2059,61.2448,61.1185,61.1768,29242.0
2024-01-31 11:20:00,63.0,63.02,62.87,62.9,36974.0,61.1865,61.2059,61.0602,61.0894,36974.0
2024-01-31 11:25:00,62.9,62.94,62.88,62.91,13854.0,61.0894,61.1282,61.0699,61.0991,13854.0
2024-01-31 11:30:00,62.92,62.95,62.89,62.94,14932.0,61.1088,61.1379,61.0797,61.1282,14932.0
2024-01-31 11:35:00,62.94,62.96,62.87,62.89,29572.0,61.1282,61.1476,61.0602,61.0797,29572.0
2024-01-31 11:40:00,62.89,62.89,62.71,62.77,29291.0,61.0797,61.0797,60.9048,60.9631,29291.0
2024-01-31 11:45:00,62.77,62.91,62.77,62.9,45111.0,60.9631,61.0991,60.9631,61.0894,45111.0
2024-01-31 11:50:00,62.9,62.96,62.88,62.92,21948.0,61.0894,61.1476,61.0699,61.1088,21948.0
2024-01-31 11:55:00,62.92,62.99,62.9,62.98,40070.0,61.1088,61.1768,61.0894,61.1671,40070.0
2024-01-31 12:00:00,62.96,63.01,62.89,63.01,19972.0,61.1476,61.1962,61.0797,61.1962,19972.0
2024-01-31 12:05:00,63.01,63.08,63.0,63.04,14031.0,61.1962,61.2642,61.1865,61.2253,14031.0
2024-01-31 12:10:00,63.04,63.2,63.04,63.2,54987.0,61.2253,61.3807,61.2253,61.3807,54987.0
2024-01-31 12:15:00,63.19,63.34,63.18,63.32,23820.0,61.371,61.5167,61.3613,61.4973,23820.0
2024-01-31 12:20:00,63.32,63.41,63.3,63.3,17086.0,61.4973,61.5847,61.4778,61.4778,17086.0
2024-01-31 12:25:00,63.3,63.38,63.3,63.37,10730.0,61.4778,61.5555,61.4778,61.5458,10730.0
2024-01-31 12:30:00,63.36,63.39,63.24,63.27,17341.0,61.5361,61.5653,61.4196,61.4487,17341.0
2024-01-31 12:35:00,63.27,63.31,63.26,63.27,20078.0,61.4487,61.4876,61.439,61.4487,20078.0
2024-01-31 12:40:00,63.26,63.36,63.26,63.32,16295.0,61.439,61.5361,61.439,61.4973,16295.0
2024-01-31 12:45:00,63.33,63.34,63.22,63.24,30512.0,61.507,61.5167,61.4002,61.4196,30512.0
2024-01-31 12:50:00,63.25,63.26,63.08,63.12,12344.0,61.4293,61.439,61.2642,61.303,12344.0
2024-01-31 12:55:00,63.12,63.23,63.12,63.16,17220.0,61.303,61.4099,61.303,61.3419,17220.0
2024-01-31 13:00:00,63.15,63.15,63.06,63.09,10776.0,61.3322,61.3322,61.2448,61.2739,10776.0
2024-01-31 13:05:00,63.1,63.14,63.02,63.1,25170.0,61.2836,61.3225,61.2059,61.2836,25170.0
2024-01-31 13:10:00,63.1,63.1,63.01,63.05,24537.0,61.2836,61.2836,61.1962,61.235,24537.0
2024-01-31 13:15:00,63.06,63.14,63.05,63.11,32666.0,61.2448,61.3225,61.235,61.2933,32666.0
2024-01-31 13:20:00,63.11,63.12,62.99,62.99,28654.0,61.2933,61.303,61.1768,61.1768,28654.0
2024-01-31 13:25:00,62.99,63.08,62.99,63.08,33576.0,61.1768,61.2642,61.1768,61.2642,33576.0
2024-01-31 13:30:00,63.08,63.14,63.08,63.08,10389.0,61.2642,61.3225,61.2642,61.2642,10389.0
2024-01-31 13:35:00,63.08,63.16,63.05,63.14,12986.0,61.2642,61.3419,61.235,61.3225,12986.0
2024-01-31 13:40:00,63.14,63.21,63.11,63.2,13410.0,61.3225,61.3904,61.2933,61.3807,13410.0
2024-01-31 13:45:00,63.19,63.26,63.18,63.24,12631.0,61.371,61.439,61.3613,61.4196,12631.0
2024-01-31 13:50:00,63.25,63.27,63.21,63.24,11189.0,61.4293,61.4487,61.3904,61.4196,11189.0
2024-01-31 13:55:00,63.25,63.35,63.24,63.27,15946.0,61.4293,61.5264,61.4196,61.4487,15946.0
2024-01-31 14:00:00,63.27,63.38,63.05,63.14,53258.0,61.4487,61.5555,61.235,61.3225,53258.0
2024-01-31 14:05:00,63.17,63.23,63.05,63.11,22454.0,61.3516,61.4099,61.235,61.2933,22454.0
2024-01-31 14:10:00,63.13,63.19,63.07,63.1,16963.0,61.3127,61.371,61.2545,61.2836,16963.0
2024-01-31 14:15:00,63.07,63.11,63.05,63.06,27280.0,61.2545,61.2933,61.235,61.2448,27280.0
2024-01-31 14:20:00,63.06,63.09,62.96,62.98,16676.0,61.2448,61.2739,61.1476,61.1671,16676.0
2024-01-31 14:25:00,62.99,63.07,62.97,63.02,37423.0,61.1768,61.2545,61.1573,61.2059,37423.0
2024-01-31 14:30:00,63.03,63.17,63.0,63.09,35820.0,61.2156,61.3516,61.1865,61.2739,35820.0
2024-01-31 14:35:00,63.09,63.34,63.08,63.34,16911.0,61.2739,61.5167,61.2642,61.5167,16911.0
2024-01-31 14:40:00,63.33,63.5,63.33,63.43,14884.0,61.507,61.6721,61.507,61.6041,14884.0
2024-01-31 14:45:00,63.44,63.59,63.33,63.38,50700.0,61.6138,61.7595,61.507,61.5555,50700.0
2024-01-31 14:50:00,63.36,63.36,63.05,63.22,23023.0,61.5361,61.5361,61.235,61.4002,23023.0
2024-01-31 14:55:00,63.21,63.29,63.08,63.1,49287.0,61.3904,61.4681,61.2642,61.2836,49287.0
2024-01-31 15:00:00,63.1,63.12,62.76,62.84,88764.0,61.2836,61.303,60.9534,61.0311,88764.0
2024-01-31 15:05:00,62.82,62.82,62.6,62.73,51928.0,61.0117,61.0117,60.798,60.9243,51928.0
2024-01-31 15:10:00,62.73,62.89,62.67,62.86,82627.0,60.9243,61.0797,60.866,61.0505,82627.0
2024-01-31 15:15:00,62.84,62.98,62.8,62.81,67332.0,61.0311,61.1671,60.9922,61.002,67332.0
2024-01-31 15:20:00,62.82,63.01,62.79,62.96,43544.0,61.0117,61.1962,60.9825,61.1476,43544.0
2024-01-31 15:25:00,62.97,62.98,62.83,62.85,32352.0,61.1573,61.1671,61.0214,61.0408,32352.0
2024-01-31 15:30:00,62.85,62.87,62.75,62.79,61452.0,61.0408,61.0602,60.9437,60.9825,61452.0
2024-01-31 15:35:00,62.78,62.78,62.69,62.74,38878.0,60.9728,60.9728,60.8854,60.934,38878.0
2024-01-31 15:40:00,62.74,62.75,62.66,62.7,103896.0,60.934,60.9437,60.8563,60.8951,103896.0
2024-01-31 15:45:00,62.7,62.71,62.51,62.52,50674.0,60.8951,60.9048,60.7106,60.7203,50674.0
2024-01-31 15:50:00,62.5,62.56,62.36,62.43,108943.0,60.7009,60.7592,60.5649,60.6329,108943.0
2024-01-31 15:55:00,62.42,62.45,62.26,62.26,216957.0,60.6232,60.6523,60.4678,60.4678,216957.0
2024-02-01 09:30:00,62.51,63.0,62.26,62.95,98572.0,60.7106,61.1865,60.4678,61.1379,98572.0
2024-02-01 09:35:00,62.95,63.19,62.95,63.13,79579.0,61.1379,61.371,61.1379,61.3127,79579.0
2024-02-01 09:40:00,63.1,63.24,62.97,62.99,39055.0,61.2836,61.4196,61.1573,61.1768,39055.0
2024-02-01 09:45:00,63.01,63.07,62.69,62.85,18767.0,61.1962,61.2545,60.8854,61.0408,18767.0
2024-02-01 09:50:00,62.87,63.03,62.84,62.96,19630.0,61.0602,61.2156,61.0311,61.1476,19630.0
2024-02-01 09:55:00,62.94,63.0,62.81,62.91,19837.0,61.1282,61.1865,61.002,61.0991,19837.0
2024-02-01 10:00:00,62.87,62.91,62.56,62.91,27021.0,61.0602,61.0991,60.7592,61.0991,27021.0
2024-02-01 10:05:00,62.91,63.03,62.83,63.01,24425.0,61.0991,61.2156,61.0214,61.1962,24425.0
2024-02-01 10:10:00,63.01,63.05,62.72,62.83,30589.0,61.1962,61.235,60.9145,61.0214,30589.0
2024-02-01 10:15:00,62.85,62.96,62.85,62.92,16487.0,61.0408,61.1476,61.0408,61.1088,16487.0
2024-02-01 10:20:00,62.91,62.92,62.67,62.71,16237.0,61.0991,61.1088,60.866,60.9048,16237.0
2024-02-01 10:25:00,62.71,62.8,62.68,62.75,19032.0,60.9048,60.9922,60.8757,60.9437,19032.0
2024-02-01 10:30:00,62.74,62.79,62.61,62.78,15758.0,60.934,60.9825,60.8077,60.9728,15758.0
2024-02-01 10:35:00,62.79,62.81,62.72,62.77,18597.0,60.9825,61.002,60.9145,60.9631,18597.0
2024-02-01 10:40:00,62.79,62.8,62.61,62.62,15125.0,60.9825,60.9922,60.8077,60.8174,15125.0
2024-02-01 10:45:00,62.61,62.62,62.36,62.36,30176.0,60.8077,60.8174,60.5649,60.5649,30176.0
2024-02-01 10:50:00,62.33,62.36,62.01,62.04,66122.0,60.5358,60.5649,60.225,60.2541,66122.0
2024-02-01 10:55:00,62.03,62.03,61.84,61.84,19177.0,60.2444,60.2444,60.0599,60.0599,19177.0
2024-02-01 11:00:00,61.84,61.86,61.61,61.66,29045.0,60.0599,60.0793,59.8365,59.8851,29045.0
2024-02-01 11:05:00,61.66,61.69,61.57,61.63,21088.0,59.8851,59.9142,59.7976,59.8559,21088.0
2024-02-01 11:10:00,61.64,61.73,61.55,61.66,17486.0,59.8656,59.953,59.7782,59.8851,17486.0
2024-02-01 11:15:00,61.67,61.83,61.67,61.71,22559.0,59.8948,60.0502,59.8948,59.9336,22559.0
2024-02-01 11:20:00,61.67,61.79,61.65,61.79,55518.0,59.8948,60.0113,59.8753,60.0113,55518.0
2024-02-01 11:25:00,61.79,61.8,61.63,61.73,19938.0,60.0113,60.021,59.8559,59.953,19938.0
2024-02-01 11:30:00,61.73,61.89,61.73,61.82,14164.0,59.953,60.1084,59.953,60.0405,14164.0
2024-02-01 11:35:00,61.83,61.92,61.81,61.86,19528.0,60.0502,60.1376,60.0307,60.0793,19528.0
2024-02-01 11:40:00,61.87,61.98,61.86,61.97,13862.0,60.089,60.1958,60.0793,60.1861,13862.0
2024-02-01 11:45:00,61.98,61.98,61.74,61.82,40331.0,60.1958,60.1958,59.9628,60.0405,40331.0
2024-02-01 11:50:00,61.82,61.87,61.75,61.82,28045.0,60.0405,60.089,59.9725,60.0405,28045.0
2024-02-01 11:55:00,61.82,61.86,61.78,61.82,27288.0,60.0405,60.0793,60.0016,60.0405,27288.0
2024-02-01 12:00:00,61.83,62.03,61.83,61.98,30210.0,60.0502,60.2444,60.0502,60.1958,30210.0
2024-02-01 12:05:00,61.99,62.07,61.95,62.03,24024.0,60.2056,60.2833,60.1667,60.2444,24024.0
2024-02-01 12:10:00,62.03,62.09,61.93,61.97,16956.0,60.2444,60.3027,60.1473,60.1861,16956.0
2024-02-01 12:15:00,61.97,61.98,61.87,61.89,15521.0,60.1861,60.1958,60.089,60.1084,15521.0
2024-02-01 12:20:00,61.89,62.05,61.88,62.04,33816.0,60.1084,60.2638,60.0987,60.2541,33816.0
2024-02-01 12:25:00,62.04,62.08,62.01,62.05,15743.0,60.2541,60.293,60.225,60.2638,15743.0
2024-02-01 12:30:00,62.05,62.06,61.98,61.99,32127.0,60.2638,60.2735,60.1958,60.2056,32127.0
2024-02-01 12:35:00,62.0,62.02,61.92,61.98,15693.0,60.2153,60.2347,60.1376,60.1958,15693.0
2024-02-01 12:40:00,62.0,62.2,62.0,62.18,14827.0,60.2153,60.4095,60.2153,60.3901,14827.0
2024-02-01 12:45:00,62.17,62.38,62.17,62.37,34998.0,60.3804,60.5843,60.3804,60.5746,34998.0
2024-02-01 12:50:00,62.37,62.56,62.37,62.54,11230.0,60.5746,60.7592,60.5746,60.7397,11230.0
2024-02-01 12:55:00,62.51,62.57,62.4,62.45,26271.0,60.7106,60.7689,60.6038,60.6523,26271.0
2024-02-01 13:00:00,62.44,62.48,62.29,62.3,8571.0,60.6426,60.6815,60.4969,60.5066,8571.0
2024-02-01 13:05:00,62.3,62.33,62.23,62.26,10557.0,60.5066,60.5358,60.4386,60.4678,10557.0
2024-02-01 13:10:00,62.26,62.27,62.19,62.22,11268.0,60.4678,60.4775,60.3998,60.4289,11268.0
2024-02-01 13:15:00,62.22,62.22,62.13,62.22,16310.0,60.4289,60.4289,60.3415,60.4289,16310.0
2024-02-01 13:20:00,62.24,62.25,62.11,62.14,8114.0,60.4484,60.4581,60.3221,60.3512,8114.0
2024-02-01 13:25:00,62.16,62.26,62.15,62.26,16388.0,60.3707,60.4678,60.361,60.4678,16388.0
2024-02-01 13:30:00,62.25,62.34,62.25,62.28,14691.0,60.4581,60.5455,60.4581,60.4872,14691.0
2024-02-01 13:35:00,62.28,62.3,62.18,62.26,47432.0,60.4872,60.5066,60.3901,60.4678,47432.0
2024-02-01 13:40:00,62.28,62.3,62.21,62.26,12156.0,60.4872,60.5066,60.4192,60.4678,12156.0
2024-02-01 13:45:00,62.28,62.38,62.24,62.36,18794.0,60.4872,60.5843,60.4484,60.5649,18794.0
2024-02-01 13:50:00,62.36,62.43,62.36,62.39,16466.0,60.5649,60.6329,60.5649,60.594,16466.0
2024-02-01 13:55:00,62.4,62.44,62.39,62.39,10047.0,60.6038,60.6426,60.594,60.594,10047.0
2024-02-01 14:00:00,62.41,62.43,62.33,62.36,13834.0,60.6135,60.6329,60.5358,60.5649,13834.0
2024-02-01 14:05:00,62.35,62.38,62.32,62.32,10544.0,60.5552,60.5843,60.5261,60.5261,10544.0
2024-02-01 14:10:00,62.32,62.33,62.25,62.26,23855.0,60.5261,60.5358,60.4581,60.4678,23855.0
2024-02-01 14:15:00,62.26,62.3,62.26,62.28,18422.0,60.4678,60.5066,60.4678,60.4872,18422.0
2024-02-01 14:20:00,62.29,62.31,62.24,62.26,26949.0,60.4969,60.5163,60.4484,60.4678,26949.0
2024-02-01 14:25:00,62.26,62.32,62.25,62.27,29549.0,60.4678,60.5261,60.4581,60.4775,29549.0
2024-02-01 14:30:00,62.28,62.31,62.2,62.23,18641.0,60.4872,60.5163,60.4095,60.4386,18641.0
2024-02-01 14:35:00,62.23,62.34,62.22,62.26,41921.0,60.4386,60.5455,60.4289,60.4678,41921.0
2024-02-01 14:40:00,62.27,62.43,62.27,62.4,44258.0,60.4775,60.6329,60.4775,60.6038,44258.0
2024-02-01 14:45:00,62.41,62.53,62.4,62.52,22940.0,60.6135,60.73,60.6038,60.7203,22940.0
2024-02-01 14:50:00,62.52,62.56,62.49,62.5,15357.0,60.7203,60.7592,60.6912,60.7009,15357.0
2024-02-01 14:55:00,62.48,62.56,62.47,62.55,14650.0,60.6815,60.7592,60.6717,60.7494,14650.0
2024-02-01 15:00:00,62.57,62.58,62.49,62.57,18373.0,60.7689,60.7786,60.6912,60.7689,18373.0
2024-02-01 15:05:00,62.58,62.6,62.51,62.54,22224.0,60.7786,60.798,60.7106,60.7397,22224.0
2024-02-01 15:10:00,62.54,62.55,62.46,62.52,28763.0,60.7397,60.7494,60.662,60.7203,28763.0
2024-02-01 15:15:00,62.52,62.59,62.52,62.57,26467.0,60.7203,60.7883,60.7203,60.7689,26467.0
2024-02-01 15:20:00,62.57,62.62,62.55,62.59,33738.0,60.7689,60.8174,60.7494,60.7883,33738.0
2024-02-01 15:25:00,62.58,62.66,62.56,62.65,27573.0,60.7786,60.8563,60.7592,60.8466,27573.0
2024-02-01 15:30:00,62.65,62.68,62.58,62.61,35168.0,60.8466,60.8757,60.7786,60.8077,35168.0
2024-02-01 15:35:00,62.61,62.73,62.61,62.73,29216.0,60.8077,60.9243,60.8077,60.9243,29216.0
2024-02-01 15:40:00,62.72,62.82,62.72,62.77,42274.0,60.9145,61.0117,60.9145,60.9631,42274.0
2024-02-01 15:45:00,62.77,62.79,62.67,62.71,42305.0,60.9631,60.9825,60.866,60.9048,42305.0
2024-02-01 15:50:00,62.71,62.72,62.61,62.7,46834.0,60.9048,60.9145,60.8077,60.8951,46834.0
2024-02-01 15:55:00,62.7,62.88,62.7,62.87,126568.0,60.8951,61.0699,60.8951,61.0602,126568.0
2024-02-02 09:30:00,62.64,62.89,62.64,62.68,44980.0,60.8368,61.0797,60.8368,60.8757,44980.0
2024-02-02 09:35:00,62.71,62.72,62.2,62.37,15331.0,60.9048,60.9145,60.4095,60.5746,15331.0
2024-02-02 09:40:00,62.34,62.37,62.14,62.24,31636.0,60.5455,60.5746,60.3512,60.4484,31636.0
2024-02-02 09:45:00,62.28,62.41,62.16,62.27,26824.0,60.4872,60.6135,60.3707,60.4775,26824.0
2024-02-02 09:50:00,62.26,62.26,62.02,62.03,29640.0,60.4678,60.4678,60.2347,60.2444,29640.0
2024-02-02 09:55:00,62.06,62.18,61.98,62.14,28685.0,60.2735,60.3901,60.1958,60.3512,28685.0
2024-02-02 10:00:00,62.14,62.22,62.1,62.17,29285.0,60.3512,60.4289,60.3124,60.3804,29285.0
2024-02-02 10:05:00,62.17,62.17,61.87,61.91,21301.0,60.3804,60.3804,60.089,60.1279,21301.0
2024-02-02 10:10:00,61.97,62.13,61.94,62.13,34920.0,60.1861,60.3415,60.157,60.3415,34920.0
2024-02-02 10:15:00,62.12,62.12,61.9,61.91,13898.0,60.3318,60.3318,60.1181,60.1279,13898.0
2024-02-02 10:20:00,61.88,61.95,61.79,61.95,15386.0,60.0987,60.1667,60.0113,60.1667,15386.0
2024-02-02 10:25:00,61.95,62.02,61.82,61.91,16750.0,60.1667,60.2347,60.0405,60.1279,16750.0
2024-02-02 10:30:00,61.91,62.0,61.82,62.0,13352.0,60.1279,60.2153,60.0405,60.2153,13352.0
2024-02-02 10:35:00,62.01,62.2,62.0,62.19,27497.0,60.225,60.4095,60.2153,60.3998,27497.0
2024-02-02 10:40:00,62.2,62.27,62.15,62.24,16614.0,60.4095,60.4775,60.361,60.4484,16614.0
2024-02-02 10:45:00,62.29,62.29,62.13,62.14,7217.0,60.4969,60.4969,60.3415,60.3512,7217.0
2024-02-02 10:50:00,62.12,62.18,62.08,62.18,10981.0,60.3318,60.3901,60.293,60.3901,10981.0
2024-02-02 10:55:00,62.16,62.35,62.16,62.35,13487.0,60.3707,60.5552,60.3707,60.5552,13487.0
2024-02-02 11:00:00,62.37,62.47,62.37,62.47,10407.0,60.5746,60.6717,60.5746,60.6717,10407.0
2024-02-02 11:05:00,62.47,62.49,62.25,62.27,13077.0,60.6717,60.6912,60.4581,60.4775,13077.0
2024-02-02 11:10:00,62.26,62.28,62.16,62.2,12166.0,60.4678,60.4872,60.3707,60.4095,12166.0
2024-02-02 11:15:00,62.21,62.21,62.14,62.14,7712.0,60.4192,60.4192,60.3512,60.3512,7712.0
2024-02-02 11:20:00,62.13,62.14,62.08,62.12,4578.0,60.3415,60.3512,60.293,60.3318,4578.0
2024-02-02 11:25:00,62.14,62.25,62.05,62.24,11939.0,60.3512,60.4581,60.2638,60.4484,11939.0
2024-02-02 11:30:00,62.25,62.35,62.25,62.34,4342.0,60.4581,60.5552,60.4581,60.5455,4342.0
2024-02-02 11:35:00,62.39,62.44,62.33,62.44,13012.0,60.594,60.6426,60.5358,60.6426,13012.0
2024-02-02 11:40:00,62.46,62.54,62.45,62.52,8349.0,60.662,60.7397,60.6523,60.7203,8349.0
2024-02-02 11:45:00,62.51,62.6,62.47,62.58,7624.0,60.7106,60.798,60.6717,60.7786,7624.0
2024-02-02 11:50:00,62.57,62.59,62.54,62.56,7448.0,60.7689,60.7883,60.7397,60.7592,7448.0
2024-02-02 11:55:00,62.55,62.56,62.43,62.49,7503.0,60.7494,60.7592,60.6329,60.6912,7503.0
2024-02-02 12:00:00,62.5,62.54,62.46,62.48,9915.0,60.7009,60.7397,60.662,60.6815,9915.0
2024-02-02 12:05:00,62.5,62.52,62.39,62.42,14021.0,60.7009,60.7203,60.594,60.6232,14021.0
2024-02-02 12:10:00,62.42,62.43,62.33,62.4,13576.0,60.6232,60.6329,60.5358,60.6038,13576.0
2024-02-02 12:15:00,62.37,62.47,62.36,62.47,4984.0,60.5746,60.6717,60.5649,60.6717,4984.0
2024-02-02 12:20:00,62.48,62.54,62.43,62.54,9890.0,60.6815,60.7397,60.6329,60.7397,9890.0
2024-02-02 12:25:00,62.55,62.69,62.52,62.69,10546.0,60.7494,60.8854,60.7203,60.8854,10546.0
2024-02-02 12:30:00,62.67,62.78,62.65,62.7,10825.0,60.866,60.9728,60.8466,60.8951,10825.0
2024-02-02 12:35:00,62.68,62.72,62.58,62.62,11060.0,60.8757,60.9145,60.7786,60.8174,11060.0
2024-02-02 12:40:00,62.62,62.63,62.35,62.35,15527.0,60.8174,60.8271,60.5552,60.5552,15527.0
2024-02-02 12:45:00,62.35,62.38,62.25,62.35,6682.0,60.5552,60.5843,60.4581,60.5552,6682.0
2024-02-02 12:50:00,62.35,62.35,62.24,62.32,6973.0,60.5552,60.5552,60.4484,60.5261,6973.0
2024-02-02 12:55:00,62.32,62.39,62.31,62.39,7854.0,60.5261,60.594,60.5163,60.594,7854.0
2024-02-02 13:00:00,62.41,62.42,62.34,62.34,8523.0,60.6135,60.6232,60.5455,60.5455,8523.0
2024-02-02 13:05:00,62.35,62.43,62.35,62.39,10016.0,60.5552,60.6329,60.5552,60.594,10016.0
2024-02-02 13:10:00,62.42,62.48,62.39,62.48,8904.0,60.6232,60.6815,60.594,60.6815,8904.0
2024-02-02 13:15:00,62.48,62.62,62.46,62.62,8784.0,60.6815,60.8174,60.662,60.8174,8784.0
2024-02-02 13:20:00,62.62,62.73,62.59,62.73,6905.0,60.8174,60.9243,60.7883,60.9243,6905.0
2024-02-02 13:25:00,62.71,62.73,62.51,62.52,15563.0,60.9048,60.9243,60.7106,60.7203,15563.0
2024-02-02 13:30:00,62.47,62.51,62.44,62.51,3777.0,60.6717,60.7106,60.6426,60.7106,3777.0
2024-02-02 13:35:00,62.52,62.55,62.43,62.53,8204.0,60.7203,60.7494,60.6329,60.73,8204.0
2024-02-02 13:40:00,62.55,62.59,62.49,62.5,8798.0,60.7494,60.7883,60.6912,60.7009,8798.0
2024-02-02 13:45:00,62.48,62.53,62.43,62.48,13025.0,60.6815,60.73,60.6329,60.6815,13025.0
2024-02-02 13:50:00,62.48,62.61,62.48,62.61,13096.0,60.6815,60.8077,60.6815,60.8077,13096.0
2024-02-02 13:55:00,62.62,62.64,62.55,62.55,6617.0,60.8174,60.8368,60.7494,60.7494,6617.0
2024-02-02 14:00:00,62.57,62.71,62.54,62.63,17529.0,60.7689,60.9048,60.7397,60.8271,17529.0
2024-02-02 14:05:00,62.63,62.69,62.61,62.67,6790.0,60.8271,60.8854,60.8077,60.866,6790.0
2024-02-02 14:10:00,62.69,62.72,62.64,62.7,10459.0,60.8854,60.9145,60.8368,60.8951,10459.0
2024-02-02 14:15:00,62.69,62.78,62.68,62.73,10491.0,60.8854,60.9728,60.8757,60.9243,10491.0
2024-02-02 14:20:00,62.74,62.74,62.68,62.71,9738.0,60.934,60.934,60.8757,60.9048,9738.0
2024-02-02 14:25:00,62.69,62.72,62.65,62.72,7899.0,60.8854,60.9145,60.8466,60.9145,7899.0
2024-02-02 14:30:00,62.72,62.78,62.7,62.77,9637.0,60.9145,60.9728,60.8951,60.9631,9637.0
2024-02-02 14:35:00,62.78,62.81,62.74,62.76,6450.0,60.9728,61.002,60.934,60.9534,6450.0
2024-02-02 14:40:00,62.78,62.83,62.77,62.78,7169.0,60.9728,61.0214,60.9631,60.9728,7169.0
2024-02-02 14:45:00,62.79,62.87,62.78,62.85,12784.0,60.9825,61.0602,60.9728,61.0408,12784.0
2024-02-02 14:50:00,62.84,62.86,62.76,62.83,10972.0,61.0311,61.0505,60.9534,61.0214,10972.0
2024-02-02 14:55:00,62.82,62.87,62.81,62.86,9627.0,61.0117,61.0602,61.002,61.0505,9627.0
2024-02-02 15:00:00,62.86,62.86,62.79,62.84,10942.0,61.0505,61.0505,60.9825,61.0311,10942.0
2024-02-02 15:05:00,62.84,62.87,62.79,62.8,26531.0,61.0311,61.0602,60.9825,60.9922,26531.0
2024-02-02 15:10:00,62.79,62.89,62.79,62.89,27173.0,60.9825,61.0797,60.9825,61.0797,27173.0
2024-02-02 15:15:00,62.89,62.91,62.76,62.78,36617.0,61.0797,61.0991,60.9534,60.9728,36617.0
2024-02-02 15:20:00,62.77,62.78,62.59,62.65,30262.0,60.9631,60.9728,60.7883,60.8466,30262.0
2024-02-02 15:25:00,62.64,62.72,62.63,62.72,29608.0,60.8368,60.9145,60.8271,60.9145,29608.0
2024-02-02 15:30:00,62.73,62.74,62.6,62.64,40994.0,60.9243,60.934,60.798,60.8368,40994.0
2024-02-02 15:35:00,62.64,62.64,62.55,62.58,29113.0,60.8368,60.8368,60.7494,60.7786,29113.0
2024-02-02 15:40:00,62.58,62.58,62.48,62.5,38512.0,60.7786,60.7786,60.6815,60.7009,38512.0
2024-02-02 15:45:00,62.49,62.55,62.43,62.46,58032.0,60.6912,60.7494,60.6329,60.662,58032.0
2024-02-02 15:50:00,62.46,62.5,62.38,62.49,80331.0,60.662,60.7009,60.5843,60.6912,80331.0
2024-02-02 15:55:00,62.5,62.53,62.28,62.3,158616.0,60.7009,60.73,60.4872,60.5066,158616.0
2024-02-05 09:30:00,61.47,61.74,61.26,61.61,47103.0,59.7005,59.9628,59.4966,59.8365,47103.0
2024-02-05 09:35:00,61.68,61.96,61.67,61.93,24920.0,59.9045,60.1764,59.8948,60.1473,24920.0
2024-02-05 09:40:00,61.9,62.02,61.86,61.99,17763.0,60.1181,60.2347,60.0793,60.2056,17763.0
2024-02-05 09:45:00,62.0,62.1,61.96,62.07,12343.0,60.2153,60.3124,60.1764,60.2833,12343.0
2024-02-05 09:50:00,62.07,62.07,61.87,61.96,11148.0,60.2833,60.2833,60.089,60.1764,11148.0
2024-02-05 09:55:00,61.95,61.97,61.87,61.94,9831.0,60.1667,60.1861,60.089,60.157,9831.0
2024-02-05 10:00:00,61.89,61.93,61.61,61.72,16306.0,60.1084,60.1473,59.8365,59.9433,16306.0
2024-02-05 10:05:00,61.72,61.72,61.54,61.61,10025.0,59.9433,59.9433,59.7685,59.8365,10025.0
2024-02-05 10:10:00,61.6,61.66,61.53,61.54,14858.0,59.8268,59.8851,59.7588,59.7685,14858.0
2024-02-05 10:15:00,61.56,61.6,61.49,61.54,20517.0,59.7879,59.8268,59.72,59.7685,20517.0
2024-02-05 10:20:00,61.52,61.67,61.5,61.67,16488.0,59.7491,59.8948,59.7297,59.8948,16488.0
2024-02-05 10:25:00,61.66,61.74,61.63,61.65,10699.0,59.8851,59.9628,59.8559,59.8753,10699.0
2024-02-05 10:30:00,61.65,61.8,61.64,61.73,12903.0,59.8753,60.021,59.8656,59.953,12903.0
2024-02-05 10:35:00,61.72,61.83,61.72,61.82,12379.0,59.9433,60.0502,59.9433,60.0405,12379.0
2024-02-05 10:40:00,61.81,61.83,61.67,61.69,15376.0,60.0307,60.0502,59.8948,59.9142,15376.0
2024-02-05 10:45:00,61.7,61.76,61.67,61.75,20020.0,59.9239,59.9822,59.8948,59.9725,20020.0
2024-02-05 10:50:00,61.76,61.78,61.75,61.76,14085.0,59.9822,60.0016,59.9725,59.9822,14085.0
2024-02-05 10:55:00,61.76,61.79,61.72,61.79,21259.0,59.9822,60.0113,59.9433,60.0113,21259.0
2024-02-05 11:00:00,61.81,61.86,61.77,61.77,34956.0,60.0307,60.0793,59.9919,59.9919,34956.0
2024-02-05 11:05:00,61.76,61.84,61.73,61.84,9265.0,59.9822,60.0599,59.953,60.0599,9265.0
2024-02-05 11:10:00,61.84,61.92,61.84,61.92,10196.0,60.0599,60.1376,60.0599,60.1376,10196.0
2024-02-05 11:15:00,61.92,61.92,61.79,61.88,10913.0,60.1376,60.1376,60.0113,60.0987,10913.0
2024-02-05 11:20:00,61.89,61.9,61.8,61.84,17515.0,60.1084,60.1181,60.021,60.0599,17515.0
2024-02-05 11:25:00,61.82,61.9,61.81,61.88,10240.0,60.0405,60.1181,60.0307,60.0987,10240.0
2024-02-05 11:30:00,61.89,61.9,61.83,61.84,9834.0,60.1084,60.1181,60.0502,60.0599,9834.0
2024-02-05 11:35:00,61.84,61.84,61.72,61.76,8744.0,60.0599,60.0599,59.9433,59.9822,8744.0
2024-02-05 11:40:00,61.75,61.77,61.69,61.7,7839.0,59.9725,59.9919,59.9142,59.9239,7839.0
2024-02-05 11:45:00,61.69,61.71,61.64,61.68,14221.0,59.9142,59.9336,59.8656,59.9045,14221.0
2024-02-05 11:50:00,61.68,61.68,61.63,61.64,7763.0,59.9045,59.9045,59.8559,59.8656,7763.0
2024-02-05 11:55:00,61.65,61.67,61.61,61.63,12195.0,59.8753,59.8948,59.8365,59.8559,12195.0
2024-02-05 12:00:00,61.63,61.64,61.58,61.6,23591.0,59.8559,59.8656,59.8074,59.8268,23591.0
2024-02-05 12:05:00,61.6,61.66,61.6,61.63,15160.0,59.8268,59.8851,59.8268,59.8559,15160.0
2024-02-05 12:10:00,61.63,61.71,61.62,61.69,10565.0,59.8559,59.9336,59.8462,59.9142,10565.0
2024-02-05 12:15:00,61.67,61.67,61.61,61.61,11227.0,59.8948,59.8948,59.8365,59.8365,11227.0
2024-02-05 12:20:00,61.62,61.62,61.55,61.62,12406.0,59.8462,59.8462,59.7782,59.8462,12406.0
2024-02-05 12:25:00,61.62,61.63,61.59,61.63,14573.0,59.8462,59.8559,59.8171,59.8559,14573.0
2024-02-05 12:30:00,61.64,61.7,61.64,61.69,17719.0,59.8656,59.9239,59.8656,59.9142,17719.0
2024-02-05 12:35:00,61.7,61.75,61.69,61.72,9550.0,59.9239,59.9725,59.9142,59.9433,9550.0
2024-02-05 12:40:00,61.72,61.73,61.64,61.65,12170.0,59.9433,59.953,59.8656,59.8753,12170.0
2024-02-05 12:45:00,61.65,61.66,61.59,61.66,9137.0,59.8753,59.8851,59.8171,59.8851,9137.0
2024-02-05 12:50:00,61.66,61.66,61.58,61.62,9284.0,59.8851,59.8851,59.8074,59.8462,9284.0
2024-02-05 12:55:00,61.62,61.74,61.62,61.74,14435.0,59.8462,59.9628,59.8462,59.9628,14435.0
2024-02-05 13:00:00,61.74,61.74,61.7,61.73,19456.0,59.9628,59.9628,59.9239,59.953,19456.0
2024-02-05 13:05:00,61.74,61.8,61.7,61.8,24311.0,59.9628,60.021,59.9239,60.021,24311.0
2024-02-05 13:10:00,61.8,61.9,61.8,61.9,12948.0,60.021,60.1181,60.021,60.1181,12948.0
2024-02-05 13:15:00,61.91,61.98,61.87,61.98,21519.0,60.1279,60.1958,60.089,60.1958,21519.0
2024-02-05 13:20:00,61.98,62.0,61.92,61.92,10100.0,60.1958,60.2153,60.1376,60.1376,10100.0
2024-02-05 13:25:00,61.93,61.95,61.82,61.82,5308.0,60.1473,60.1667,60.0405,60.0405,5308.0
2024-02-05 13:30:00,61.81,61.85,61.8,61.83,8580.0,60.0307,60.0696,60.021,60.0502,8580.0
2024-02-05 13:35:00,61.84,61.89,61.82,61.88,6616.0,60.0599,60.1084,60.0405,60.0987,6616.0
2024-02-05 13:40:00,61.88,61.89,61.82,61.88,7006.0,60.0987,60.1084,60.0405,60.0987,7006.0
2024-02-05 13:45:00,61.89,61.91,61.87,61.88,4958.0,60.1084,60.1279,60.089,60.0987,4958.0
2024-02-05 13:50:00,61.87,61.92,61.85,61.88,9033.0,60.089,60.1376,60.0696,60.0987,9033.0
2024-02-05 13:55:00,61.88,61.91,61.85,61.91,14133.0,60.0987,60.1279,60.0696,60.1279,14133.0
2024-02-05 14:00:00,61.91,61.92,61.85,61.9,12669.0,60.1279,60.1376,60.0696,60.1181,12669.0
2024-02-05 14:05:00,61.91,61.96,61.9,61.93,13109.0,60.1279,60.1764,60.1181,60.1473,13109.0
2024-02-05 14:10:00,61.94,61.94,61.89,61.93,11664.0,60.157,60.157,60.1084,60.1473,11664.0
2024-02-05 14:15:00,61.94,61.96,61.92,61.94,12337.0,60.157,60.1764,60.1376,60.157,12337.0
2024-02-05 14:20:00,61.93,61.98,61.91,61.97,10546.0,60.1473,60.1958,60.1279,60.1861,10546.0
2024-02-05 14:25:00,61.97,62.08,61.96,62.04,23399.0,60.1861,60.293,60.1764,60.2541,23399.0
2024-02-05 14:30:00,62.05,62.11,62.05,62.08,11575.0,60.2638,60.3221,60.2638,60.293,11575.0
2024-02-05 14:35:00,62.08,62.13,62.06,62.11,11969.0,60.293,60.3415,60.2735,60.3221,11969.0
2024-02-05 14:40:00,62.11,62.14,62.02,62.04,15306.0,60.3221,60.3512,60.2347,60.2541,15306.0
2024-02-05 14:45:00,62.04,62.1,62.04,62.07,13036.0,60.2541,60.3124,60.2541,60.2833,13036.0
2024-02-05 14:50:00,62.07,62.07,61.99,62.02,18839.0,60.2833,60.2833,60.2056,60.2347,18839.0
2024-02-05 14:55:00,62.02,62.09,62.0,62.08,20971.0,60.2347,60.3027,60.2153,60.293,20971.0
2024-02-05 15:00:00,62.09,62.1,62.02,62.02,31068.0,60.3027,60.3124,60.2347,60.2347,31068.0
2024-02-05 15:05:00,62.02,62.07,61.92,61.92,18521.0,60.2347,60.2833,60.1376,60.1376,18521.0
2024-02-05 15:10:00,61.92,61.94,61.91,61.93,22158.0,60.1376,60.157,60.1279,60.1473,22158.0
2024-02-05 15:15:00,61.92,62.01,61.89,61.95,33358.0,60.1376,60.225,60.1084,60.1667,33358.0
2024-02-05 15:20:00,61.95,62.05,61.94,62.05,16476.0,60.1667,60.2638,60.157,60.2638,16476.0
2024-02-05 15:25:00,62.05,62.11,62.03,62.1,19714.0,60.2638,60.3221,60.2444,60.3124,19714.0
2024-02-05 15:30:00,62.11,62.11,62.04,62.1,24013.0,60.3221,60.3221,60.2541,60.3124,24013.0
2024-02-05 15:35:00,62.11,62.12,61.93,61.95,34609.0,60.3221,60.3318,60.1473,60.1667,34609.0
2024-02-05 15:40:00,61.95,62.0,61.89,61.91,35115.0,60.1667,60.2153,60.1084,60.1279,35115.0
2024-02-05 15:45:00,61.91,61.96,61.87,61.87,24942.0,60.1279,60.1764,60.089,60.089,24942.0
2024-02-05 15:50:00,61.88,61.95,61.84,61.86,50444.0,60.0987,60.1667,60.0599,60.0793,50444.0
2024-02-05 15:55:00,61.86,61.9,61.66,61.68,162175.0,60.0793,60.1181,59.8851,59.9045,162175.0
2024-02-06 09:30:00,61.44,61.58,61.06,61.15,47182.0,59.6714,59.8074,59.3023,59.3897,47182.0
2024-02-06 09:35:00,61.17,61.43,61.12,61.27,17713.0,59.4092,59.6617,59.3606,59.5063,17713.0
2024-02-06 09:40:00,61.29,61.4,61.06,61.08,18773.0,59.5257,59.6325,59.3023,59.3218,18773.0
2024-02-06 09:45:00,61.08,61.23,60.99,61.11,29119.0,59.3218,59.4674,59.2343,59.3509,29119.0
2024-02-06 09:50:00,61.11,61.22,61.0,61.08,62545.0,59.3509,59.4577,59.2441,59.3218,62545.0
2024-02-06 09:55:00,61.11,61.11,60.77,60.82,48029.0,59.3509,59.3509,59.0207,59.0692,48029.0
2024-02-06 10:00:00,60.83,60.84,60.56,60.65,40100.0,59.0789,59.0887,58.8167,58.9041,40100.0
2024-02-06 10:05:00,60.64,60.73,60.5,60.69,40329.0,58.8944,58.9818,58.7584,58.943,40329.0
2024-02-06 10:10:00,60.66,60.72,60.51,60.58,27753.0,58.9138,58.9721,58.7682,58.8361,27753.0
2024-02-06 10:15:00,60.59,60.87,60.55,60.85,39052.0,58.8459,59.1178,58.807,59.0984,39052.0
2024-02-06 10:20:00,60.85,60.94,60.8,60.81,15042.0,59.0984,59.1858,59.0498,59.0595,15042.0
2024-02-06 10:25:00,60.83,60.94,60.81,60.84,13789.0,59.0789,59.1858,59.0595,59.0887,13789.0
2024-02-06 10:30:00,60.85,60.92,60.82,60.84,14959.0,59.0984,59.1664,59.0692,59.0887,14959.0
2024-02-06 10:35:00,60.86,61.01,60.85,60.98,10617.0,59.1081,59.2538,59.0984,59.2246,10617.0
2024-02-06 10:40:00,60.97,61.04,60.91,61.04,17448.0,59.2149,59.2829,59.1566,59.2829,17448.0
2024-02-06 10:45:00,61.05,61.09,60.94,60.97,12125.0,59.2926,59.3315,59.1858,59.2149,12125.0
2024-02-06 10:50:00,60.97,60.98,60.81,60.87,11599.0,59.2149,59.2246,59.0595,59.1178,11599.0
2024-02-06 10:55:00,60.88,60.91,60.77,60.83,14525.0,59.1275,59.1566,59.0207,59.0789,14525.0
2024-02-06 11:00:00,60.84,60.94,60.84,60.9,17722.0,59.0887,59.1858,59.0887,59.1469,17722.0
2024-02-06 11:05:00,60.9,60.93,60.67,60.71,18901.0,59.1469,59.1761,58.9236,58.9624,18901.0
2024-02-06 11:10:00,60.7,60.75,60.64,60.71,12873.0,58.9527,59.0013,58.8944,58.9624,12873.0
2024-02-06 11:15:00,60.71,60.79,60.7,60.75,19595.0,58.9624,59.0401,58.9527,59.0013,19595.0
2024-02-06 11:20:00,60.76,60.86,60.75,60.85,13339.0,59.011,59.1081,59.0013,59.0984,13339.0
2024-02-06 11:25:00,60.86,60.94,60.8,60.82,32600.0,59.1081,59.1858,59.0498,59.0692,32600.0
2024-02-06 11:30:00,60.82,60.84,60.72,60.76,21733.0,59.0692,59.0887,58.9721,59.011,21733.0
2024-02-06 11:35:00,60.76,60.76,60.7,60.76,15722.0,59.011,59.011,58.9527,59.011,15722.0
2024-02-06 11:40:00,60.76,60.79,60.68,60.75,14352.0,59.011,59.0401,58.9333,59.0013,14352.0
2024-02-06 11:45:00,60.74,60.81,60.7,60.77,10131.0,58.9915,59.0595,58.9527,59.0207,10131.0
2024-02-06 11:50:00,60.78,60.82,60.72,60.73,12365.0,59.0304,59.0692,58.9721,58.9818,12365.0
2024-02-06 11:55:00,60.73,60.73,60.58,60.58,34228.0,58.9818,58.9818,58.8361,58.8361,34228.0
2024-02-06 12:00:00,60.58,60.72,60.58,60.7,18544.0,58.8361,58.9721,58.8361,58.9527,18544.0
2024-02-06 12:05:00,60.69,60.74,60.62,60.72,11497.0,58.943,58.9915,58.875,58.9721,11497.0
2024-02-06 12:10:00,60.72,60.72,60.64,60.7,11194.0,58.9721,58.9721,58.8944,58.9527,11194.0
2024-02-06 12:15:00,60.7,60.73,60.63,60.67,13064.0,58.9527,58.9818,58.8847,58.9236,13064.0
2024-02-06 12:20:00,60.66,60.67,60.59,60.6,16493.0,58.9138,58.9236,58.8459,58.8556,16493.0
2024-02-06 12:25:00,60.61,60.69,60.56,60.68,24487.0,58.8653,58.943,58.8167,58.9333,24487.0
2024-02-06 12:30:00,60.69,60.86,60.69,60.83,16815.0,58.943,59.1081,58.943,59.0789,16815.0
2024-02-06 12:35:00,60.85,60.92,60.81,60.91,15969.0,59.0984,59.1664,59.0595,59.1566,15969.0
2024-02-06 12:40:00,60.9,60.9,60.82,60.86,18508.0,59.1469,59.1469,59.0692,59.1081,18508.0
2024-02-06 12:45:00,60.86,60.93,60.84,60.92,15436.0,59.1081,59.1761,59.0887,59.1664,15436.0
2024-02-06 12:50:00,60.92,61.03,60.91,61.0,39390.0,59.1664,59.2732,59.1566,59.2441,39390.0
2024-02-06 12:55:00,61.0,61.24,60.99,61.23,36933.0,59.2441,59.4771,59.2343,59.4674,36933.0
2024-02-06 13:00:00,61.23,61.35,61.23,61.35,15800.0,59.4674,59.584,59.4674,59.584,15800.0
2024-02-06 13:05:00,61.36,61.44,61.36,61.38,23318.0,59.5937,59.6714,59.5937,59.6131,23318.0
2024-02-06 13:10:00,61.38,61.39,61.24,61.28,13543.0,59.6131,59.6228,59.4771,59.516,13543.0
2024-02-06 13:15:00,61.27,61.37,61.26,61.26,13766.0,59.5063,59.6034,59.4966,59.4966,13766.0
2024-02-06 13:20:00,61.26,61.33,61.21,61.32,12144.0,59.4966,59.5646,59.448,59.5548,12144.0
2024-02-06 13:25:00,61.33,61.38,61.31,61.37,10976.0,59.5646,59.6131,59.5451,59.6034,10976.0
2024-02-06 13:30:00,61.36,61.46,61.36,61.46,12474.0,59.5937,59.6908,59.5937,59.6908,12474.0
2024-02-06 13:35:00,61.45,61.51,61.43,61.5,8076.0,59.6811,59.7394,59.6617,59.7297,8076.0
2024-02-06 13:40:00,61.5,61.52,61.45,61.51,12751.0,59.7297,59.7491,59.6811,59.7394,12751.0
2024-02-06 13:45:00,61.51,61.61,61.51,61.61,24747.0,59.7394,59.8365,59.7394,59.8365,24747.0
2024-02-06 13:50:00,61.62,61.65,61.57,61.62,11548.0,59.8462,59.8753,59.7976,59.8462,11548.0
2024-02-06 13:55:00,61.61,61.64,61.56,61.56,13189.0,59.8365,59.8656,59.7879,59.7879,13189.0
2024-02-06 14:00:00,61.57,61.57,61.52,61.56,15489.0,59.7976,59.7976,59.7491,59.7879,15489.0
2024-02-06 14:05:00,61.55,61.62,61.5,61.54,33245.0,59.7782,59.8462,59.7297,59.7685,33245.0
2024-02-06 14:10:00,61.53,61.57,61.47,61.47,11862.0,59.7588,59.7976,59.7005,59.7005,11862.0
2024-02-06 14:15:00,61.46,61.55,61.45,61.54,18503.0,59.6908,59.7782,59.6811,59.7685,18503.0
2024-02-06 14:20:00,61.54,61.55,61.44,61.45,15177.0,59.7685,59.7782,59.6714,59.6811,15177.0
2024-02-06 14:25:00,61.45,61.46,61.39,61.39,13106.0,59.6811,59.6908,59.6228,59.6228,13106.0
2024-02-06 14:30:00,61.38,61.43,61.37,61.43,14883.0,59.6131,59.6617,59.6034,59.6617,14883.0
2024-02-06 14:35:00,61.43,61.45,61.36,61.42,16697.0,59.6617,59.6811,59.5937,59.652,16697.0
2024-02-06 14:40:00,61.42,61.43,61.33,61.41,20528.0,59.652,59.6617,59.5646,59.6423,20528.0
2024-02-06 14:45:00,61.4,61.51,61.4,61.49,14444.0,59.6325,59.7394,59.6325,59.72,14444.0
2024-02-06 14:50:00,61.5,61.53,61.47,61.53,9619.0,59.7297,59.7588,59.7005,59.7588,9619.0
2024-02-06 14:55:00,61.52,61.54,61.51,61.54,9396.0,59.7491,59.7685,59.7394,59.7685,9396.0
2024-02-06 15:00:00,61.53,61.57,61.5,61.57,19395.0,59.7588,59.7976,59.7297,59.7976,19395.0
2024-02-06 15:05:00,61.57,61.66,61.55,61.56,30453.0,59.7976,59.8851,59.7782,59.7879,30453.0
2024-02-06 15:10:00,61.56,61.61,61.47,61.48,18102.0,59.7879,59.8365,59.7005,59.7102,18102.0
2024-02-06 15:15:00,61.47,61.48,61.42,61.47,18098.0,59.7005,59.7102,59.652,59.7005,18098.0
2024-02-06 15:20:00,61.47,61.47,61.35,61.39,20066.0,59.7005,59.7005,59.584,59.6228,20066.0
2024-02-06 15:25:00,61.38,61.45,61.36,61.44,20140.0,59.6131,59.6811,59.5937,59.6714,20140.0
2024-02-06 15:30:00,61.44,61.51,61.43,61.51,25089.0,59.6714,59.7394,59.6617,59.7394,25089.0
2024-02-06 15:35:00,61.5,61.52,61.44,61.45,28030.0,59.7297,59.7491,59.6714,59.6811,28030.0
2024-02-06 15:40:00,61.45,61.59,61.44,61.52,34263.0,59.6811,59.8171,59.6714,59.7491,34263.0
2024-02-06 15:45:00,61.53,61.54,61.48,61.51,27914.0,59.7588,59.7685,59.7102,59.7394,27914.0
2024-02-06 15:50:00,61.5,61.58,61.45,61.53,62433.0,59.7297,59.8074,59.6811,59.7588,62433.0
2024-02-06 15:55:00,61.53,61.63,61.53,61.62,131896.0,59.7588,59.8559,59.7588,59.8462,131896.0
2024-02-07 09:30:00,62.01,62.04,61.65,61.8,32898.0,60.225,60.2541,59.8753,60.021,32898.0
2024-02-07 09:35:00,61.79,61.84,61.67,61.78,28056.0,60.0113,60.0599,59.8948,60.0016,28056.0
2024-02-07 09:40:00,61.77,61.81,61.37,61.38,13318.0,59.9919,60.0307,59.6034,59.6131,13318.0
2024-02-07 09:45:00,61.41,61.51,61.19,61.28,16471.0,59.6423,59.7394,59.4286,59.516,16471.0
2024-02-07 09:50:00,61.28,61.33,60.89,60.92,26774.0,59.516,59.5646,59.1372,59.1664,26774.0
2024-02-07 09:55:00,60.92,61.06,60.84,61.06,40676.0,59.1664,59.3023,59.0887,59.3023,40676.0
2024-02-07 10:00:00,61.07,61.27,61.01,61.2,17261.0,59.312,59.5063,59.2538,59.4383,17261.0
2024-02-07 10:05:00,61.2,61.21,61.01,61.08,15703.0,59.4383,59.448,59.2538,59.3218,15703.0
2024-02-07 10:10:00,61.08,61.2,60.99,61.13,27795.0,59.3218,59.4383,59.2343,59.3703,27795.0
2024-02-07 10:15:00,61.14,61.34,61.1,61.26,12800.0,59.38,59.5743,59.3412,59.4966,12800.0
2024-02-07 10:20:00,61.27,61.31,61.11,61.17,16931.0,59.5063,59.5451,59.3509,59.4092,16931.0
2024-02-07 10:25:00,61.13,61.25,61.09,61.25,27568.0,59.3703,59.4869,59.3315,59.4869,27568.0
2024-02-07 10:30:00,61.25,61.32,61.23,61.28,72556.0,59.4869,59.5548,59.4674,59.516,72556.0
2024-02-07 10:35:00,61.28,61.29,61.05,61.1,28012.0,59.516,59.5257,59.2926,59.3412,28012.0
2024-02-07 10:40:00,61.13,61.33,61.1,61.32,14863.0,59.3703,59.5646,59.3412,59.5548,14863.0
2024-02-07 10:45:00,61.35,61.45,61.33,61.45,11395.0,59.584,59.6811,59.5646,59.6811,11395.0
2024-02-07 10:50:00,61.43,61.5,61.4,61.43,15829.0,59.6617,59.7297,59.6325,59.6617,15829.0
2024-02-07 10:55:00,61.4,61.4,61.29,61.35,16113.0,59.6325,59.6325,59.5257,59.584,16113.0
2024-02-07 11:00:00,61.37,61.42,61.31,61.4,26278.0,59.6034,59.652,59.5451,59.6325,26278.0
2024-02-07 11:05:00,61.41,61.42,61.34,61.34,11320.0,59.6423,59.652,59.5743,59.5743,11320.0
2024-02-07 11:10:00,61.35,61.37,61.17,61.19,17530.0,59.584,59.6034,59.4092,59.4286,17530.0
2024-02-07 11:15:00,61.19,61.23,61.14,61.21,17959.0,59.4286,59.4674,59.38,59.448,17959.0
2024-02-07 11:20:00,61.21,61.22,61.13,61.17,10824.0,59.448,59.4577,59.3703,59.4092,10824.0
2024-02-07 11:25:00,61.18,61.24,61.17,61.17,7375.0,59.4189,59.4771,59.4092,59.4092,7375.0
2024-02-07 11:30:00,61.19,61.31,61.19,61.25,14980.0,59.4286,59.5451,59.4286,59.4869,14980.0
2024-02-07 11:35:00,61.23,61.28,61.17,61.28,6438.0,59.4674,59.516,59.4092,59.516,6438.0
2024-02-07 11:40:00,61.28,61.34,61.22,61.32,8887.0,59.516,59.5743,59.4577,59.5548,8887.0
2024-02-07 11:45:00,61.32,61.35,61.25,61.29,12188.0,59.5548,59.584,59.4869,59.5257,12188.0
2024-02-07 11:50:00,61.28,61.39,61.26,61.31,17127.0,59.516,59.6228,59.4966,59.5451,17127.0
2024-02-07 11:55:00,61.31,61.35,61.28,61.3,23945.0,59.5451,59.584,59.516,59.5354,23945.0
2024-02-07 12:00:00,61.32,61.4,61.32,61.36,7261.0,59.5548,59.6325,59.5548,59.5937,7261.0
2024-02-07 12:05:00,61.35,61.47,61.35,61.47,11751.0,59.584,59.7005,59.584,59.7005,11751.0
2024-02-07 12:10:00,61.44,61.44,61.37,61.41,9975.0,59.6714,59.6714,59.6034,59.6423,9975.0
2024-02-07 12:15:00,61.41,61.44,61.36,61.4,9552.0,59.6423,59.6714,59.5937,59.6325,9552.0
2024-02-07 12:20:00,61.41,61.47,61.35,61.46,12985.0,59.6423,59.7005,59.584,59.6908,12985.0
2024-02-07 12:25:00,61.45,61.48,61.41,61.48,5448.0,59.6811,59.7102,59.6423,59.7102,5448.0
2024-02-07 12:30:00,61.46,61.47,61.42,61.44,14638.0,59.6908,59.7005,59.652,59.6714,14638.0
2024-02-07 12:35:00,61.43,61.45,61.4,61.42,7000.0,59.6617,59.6811,59.6325,59.652,7000.0
2024-02-07 12:40:00,61.41,61.45,61.36,61.44,12259.0,59.6423,59.6811,59.5937,59.6714,12259.0
2024-02-07 12:45:00,61.45,61.48,61.4,61.4,8330.0,59.6811,59.7102,59.6325,59.6325,8330.0
2024-02-07 12:50:00,61.42,61.42,61.35,61.42,5259.0,59.652,59.652,59.584,59.652,5259.0
2024-02-07 12:55:00,61.43,61.46,61.41,61.46,8191.0,59.6617,59.6908,59.6423,59.6908,8191.0
2024-02-07 13:00:00,61.47,61.57,61.43,61.44,22046.0,59.7005,59.7976,59.6617,59.6714,22046.0
2024-02-07 13:05:00,61.44,61.51,61.41,61.48,10208.0,59.6714,59.7394,59.6423,59.7102,10208.0
2024-02-07 13:10:00,61.48,61.56,61.48,61.54,9833.0,59.7102,59.7879,59.7102,59.7685,9833.0
2024-02-07 13:15:00,61.55,61.58,61.5,61.51,11395.0,59.7782,59.8074,59.7297,59.7394,11395.0
2024-02-07 13:20:00,61.51,61.52,61.45,61.47,11933.0,59.7394,59.7491,59.6811,59.7005,11933.0
2024-02-07 13:25:00,61.46,61.54,61.45,61.54,7816.0,59.6908,59.7685,59.6811,59.7685,7816.0
2024-02-07 13:30:00,61.53,61.55,61.45,61.47,8884.0,59.7588,59.7782,59.6811,59.7005,8884.0
2024-02-07 13:35:00,61.48,61.51,61.44,61.51,7536.0,59.7102,59.7394,59.6714,59.7394,7536.0
2024-02-07 13:40:00,61.52,61.52,61.42,61.47,10255.0,59.7491,59.7491,59.652,59.7005,10255.0
2024-02-07 13:45:00,61.47,61.48,61.41,61.48,8080.0,59.7005,59.7102,59.6423,59.7102,8080.0
2024-02-07 13:50:00,61.48,61.52,61.45,61.49,6414.0,59.7102,59.7491,59.6811,59.72,6414.0
2024-02-07 13:55:00,61.5,61.52,61.46,61.47,19007.0,59.7297,59.7491,59.6908,59.7005,19007.0
2024-02-07 14:00:00,61.48,61.54,61.47,61.52,8437.0,59.7102,59.7685,59.7005,59.7491,8437.0
2024-02-07 14:05:00,61.54,61.54,61.48,61.48,12660.0,59.7685,59.7685,59.7102,59.7102,12660.0
2024-02-07 14:10:00,61.48,61.53,61.45,61.53,7607.0,59.7102,59.7588,59.6811,59.7588,7607.0
2024-02-07 14:15:00,61.53,61.54,61.46,61.48,10371.0,59.7588,59.7685,59.6908,59.7102,10371.0
2024-02-07 14:20:00,61.48,61.57,61.48,61.55,6654.0,59.7102,59.7976,59.7102,59.7782,6654.0
2024-02-07 14:25:00,61.57,61.58,61.54,61.56,4878.0,59.7976,59.8074,59.7685,59.7879,4878.0
2024-02-07 14:30:00,61.58,61.6,61.53,61.56,10041.0,59.8074,59.8268,59.7588,59.7879,10041.0
2024-02-07 14:35:00,61.55,61.58,61.54,61.55,8811.0,59.7782,59.8074,59.7685,59.7782,8811.0
2024-02-07 14:40:00,61.55,61.59,61.54,61.55,11652.0,59.7782,59.8171,59.7685,59.7782,11652.0
2024-02-07 14:45:00,61.55,61.68,61.54,61.62,22873.0,59.7782,59.9045,59.7685,59.8462,22873.0
2024-02-07 14:50:00,61.6,61.74,61.6,61.72,17297.0,59.8268,59.9628,59.8268,59.9433,17297.0
2024-02-07 14:55:00,61.73,61.77,61.7,61.75,10058.0,59.953,59.9919,59.9239,59.9725,10058.0
2024-02-07 15:00:00,61.76,61.78,61.7,61.74,14538.0,59.9822,60.0016,59.9239,59.9628,14538.0
2024-02-07 15:05:00,61.73,61.75,61.66,61.67,7868.0,59.953,59.9725,59.8851,59.8948,7868.0
2024-02-07 15:10:00,61.67,61.74,61.66,61.73,16974.0,59.8948,59.9628,59.8851,59.953,16974.0
2024-02-07 15:15:00,61.73,61.75,61.61,61.63,18393.0,59.953,59.9725,59.8365,59.8559,18393.0
2024-02-07 15:20:00,61.62,61.66,61.61,61.64,14969.0,59.8462,59.8851,59.8365,59.8656,14969.0
2024-02-07 15:25:00,61.64,61.64,61.59,61.59,14171.0,59.8656,59.8656,59.8171,59.8171,14171.0
2024-02-07 15:30:00,61.59,61.59,61.52,61.56,22158.0,59.8171,59.8171,59.7491,59.7879,22158.0
2024-02-07 15:35:00,61.55,61.63,61.53,61.61,26826.0,59.7782,59.8559,59.7588,59.8365,26826.0
2024-02-07 15:40:00,61.61,61.61,61.5,61.54,29588.0,59.8365,59.8365,59.7297,59.7685,29588.0
2024-02-07 15:45:00,61.54,61.65,61.51,61.57,56713.0,59.7685,59.8753,59.7394,59.7976,56713.0
2024-02-07 15:50:00,61.57,61.59,61.45,61.5,118142.0,59.7976,59.8171,59.6811,59.7297,118142.0
2024-02-07 15:55:00,61.49,61.71,61.48,61.68,210895.0,59.72,59.9336,59.7102,59.9045,210895.0
2024-02-08 09:30:00,61.45,61.69,61.39,61.47,28567.0,59.6811,59.9142,59.6228,59.7005,28567.0
2024-02-08 09:35:00,61.39,61.65,61.31,61.61,8297.0,59.6228,59.8753,59.5451,59.8365,8297.0
2024-02-08 09:40:00,61.68,61.68,61.57,61.6,9140.0,59.9045,59.9045,59.7976,59.8268,9140.0
2024-02-08 09:45:00,61.62,61.64,61.5,61.53,7854.0,59.8462,59.8656,59.7297,59.7588,7854.0
2024-02-08 09:50:00,61.47,61.59,61.46,61.59,7934.0,59.7005,59.8171,59.6908,59.8171,7934.0
2024-02-08 09:55:00,61.63,61.74,61.61,61.71,16113.0,59.8559,59.9628,59.8365,59.9336,16113.0
2024-02-08 10:00:00,61.71,61.9,61.68,61.82,13289.0,59.9336,60.1181,59.9045,60.0405,13289.0
2024-02-08 10:05:00,61.84,61.98,61.76,61.84,22832.0,60.0599,60.1958,59.9822,60.0599,22832.0
2024-02-08 10:10:00,61.82,61.95,61.81,61.85,16035.0,60.0405,60.1667,60.0307,60.0696,16035.0
2024-02-08 10:15:00,61.84,61.9,61.81,61.87,18692.0,60.0599,60.1181,60.0307,60.089,18692.0
2024-02-08 10:20:00,61.89,61.96,61.78,61.8,54600.0,60.1084,60.1764,60.0016,60.021,54600.0
2024-02-08 10:25:00,61.8,61.96,61.8,61.95,25144.0,60.021,60.1764,60.021,60.1667,25144.0
2024-02-08 10:30:00,61.95,61.96,61.87,61.91,19238.0,60.1667,60.1764,60.089,60.1279,19238.0
2024-02-08 10:35:00,61.91,61.96,61.87,61.87,21667.0,60.1279,60.1764,60.089,60.089,21667.0
2024-02-08 10:40:00,61.86,61.87,61.7,61.78,46031.0,60.0793,60.089,59.9239,60.0016,46031.0
2024-02-08 10:45:00,61.77,61.85,61.71,61.74,21427.0,59.9919,60.0696,59.9336,59.9628,21427.0
2024-02-08 10:50:00,61.73,61.74,61.65,61.7,11565.0,59.953,59.9628,59.8753,59.9239,11565.0
2024-02-08 10:55:00,61.7,61.75,61.67,61.73,38535.0,59.9239,59.9725,59.8948,59.953,38535.0
2024-02-08 11:00:00,61.75,61.75,61.65,61.74,18839.0,59.9725,59.9725,59.8753,59.9628,18839.0
2024-02-08 11:05:00,61.74,61.75,61.68,61.69,7841.0,59.9628,59.9725,59.9045,59.9142,7841.0
2024-02-08 11:10:00,61.7,61.71,61.62,61.64,10095.0,59.9239,59.9336,59.8462,59.8656,10095.0
2024-02-08 11:15:00,61.64,61.65,61.6,61.65,8152.0,59.8656,59.8753,59.8268,59.8753,8152.0
2024-02-08 11:20:00,61.65,61.68,61.59,61.6,9318.0,59.8753,59.9045,59.8171,59.8268,9318.0
2024-02-08 11:25:00,61.61,61.62,61.52,61.54,4726.0,59.8365,59.8462,59.7491,59.7685,4726.0
2024-02-08 11:30:00,61.55,61.58,61.5,61.53,9940.0,59.7782,59.8074,59.7297,59.7588,9940.0
2024-02-08 11:35:00,61.54,61.61,61.5,61.61,5883.0,59.7685,59.8365,59.7297,59.8365,5883.0
2024-02-08 11:40:00,61.62,61.64,61.55,61.55,4808.0,59.8462,59.8656,59.7782,59.7782,4808.0
2024-02-08 11:45:00,61.53,61.62,61.53,61.59,9247.0,59.7588,59.8462,59.7588,59.8171,9247.0
2024-02-08 11:50:00,61.6,61.64,61.57,61.59,16916.0,59.8268,59.8656,59.7976,59.8171,16916.0
2024-02-08 11:55:00,61.61,61.66,61.6,61.63,9102.0,59.8365,59.8851,59.8268,59.8559,9102.0
2024-02-08 12:00:00,61.64,61.65,61.56,61.56,8502.0,59.8656,59.8753,59.7879,59.7879,8502.0
2024-02-08 12:05:00,61.56,61.59,61.54,61.59,8234.0,59.7879,59.8171,59.7685,59.8171,8234.0
2024-02-08 12:10:00,61.59,61.6,61.53,61.55,6622.0,59.8171,59.8268,59.7588,59.7782,6622.0
2024-02-08 12:15:00,61.56,61.56,61.51,61.52,8180.0,59.7879,59.7879,59.7394,59.7491,8180.0
2024-02-08 12:20:00,61.52,61.55,61.46,61.53,7222.0,59.7491,59.7782,59.6908,59.7588,7222.0
2024-02-08 12:25:00,61.52,61.56,61.51,61.54,8255.0,59.7491,59.7879,59.7394,59.7685,8255.0
2024-02-08 12:30:00,61.53,61.54,61.46,61.5,9403.0,59.7588,59.7685,59.6908,59.7297,9403.0
2024-02-08 12:35:00,61.49,61.56,61.47,61.53,11430.0,59.72,59.7879,59.7005,59.7588,11430.0
2024-02-08 12:40:00,61.53,61.53,61.48,61.51,5304.0,59.7588,59.7588,59.7102,59.7394,5304.0
2024-02-08 12:45:00,61.5,61.51,61.44,61.45,8812.0,59.7297,59.7394,59.6714,59.6811,8812.0
2024-02-08 12:50:00,61.46,61.49,61.44,61.48,6563.0,59.6908,59.72,59.6714,59.7102,6563.0
2024-02-08 12:55:00,61.47,61.48,61.42,61.45,9180.0,59.7005,59.7102,59.652,59.6811,9180.0
2024-02-08 13:00:00,61.45,61.59,61.44,61.49,12252.0,59.6811,59.8171,59.6714,59.72,12252.0
2024-02-08 13:05:00,61.46,61.47,61.42,61.44,3879.0,59.6908,59.7005,59.652,59.6714,3879.0
2024-02-08 13:10:00,61.44,61.46,61.43,61.44,5753.0,59.6714,59.6908,59.6617,59.6714,5753.0
2024-02-08 13:15:00,61.45,61.46,61.36,61.38,8011.0,59.6811,59.6908,59.5937,59.6131,8011.0
2024-02-08 13:20:00,61.38,61.39,61.36,61.36,6163.0,59.6131,59.6228,59.5937,59.5937,6163.0
2024-02-08 13:25:00,61.37,61.43,61.36,61.41,6183.0,59.6034,59.6617,59.5937,59.6423,6183.0
2024-02-08 13:30:00,61.41,61.45,61.39,61.45,4001.0,59.6423,59.6811,59.6228,59.6811,4001.0
2024-02-08 13:35:00,61.45,61.5,61.44,61.46,11238.0,59.6811,59.7297,59.6714,59.6908,11238.0
2024-02-08 13:40:00,61.45,61.45,61.41,61.45,7752.0,59.6811,59.6811,59.6423,59.6811,7752.0
2024-02-08 13:45:00,61.45,61.5,61.45,61.5,10621.0,59.6811,59.7297,59.6811,59.7297,10621.0
2024-02-08 13:50:00,61.5,61.5,61.45,61.47,6062.0,59.7297,59.7297,59.6811,59.7005,6062.0
2024-02-08 13:55:00,61.48,61.61,61.47,61.56,31206.0,59.7102,59.8365,59.7005,59.7879,31206.0
2024-02-08 14:00:00,61.57,61.63,61.56,61.58,9158.0,59.7976,59.8559,59.7879,59.8074,9158.0
2024-02-08 14:05:00,61.59,61.64,61.56,61.56,15848.0,59.8171,59.8656,59.7879,59.7879,15848.0
2024-02-08 14:10:00,61.56,61.56,61.51,61.53,23155.0,59.7879,59.7879,59.7394,59.7588,23155.0
2024-02-08 14:15:00,61.53,61.64,61.52,61.59,13900.0,59.7588,59.8656,59.7491,59.8171,13900.0
2024-02-08 14:20:00,61.57,61.58,61.53,61.56,8911.0,59.7976,59.8074,59.7588,59.7879,8911.0
2024-02-08 14:25:00,61.59,61.6,61.54,61.58,13410.0,59.8171,59.8268,59.7685,59.8074,13410.0
2024-02-08 14:30:00,61.59,61.59,61.5,61.5,10929.0,59.8171,59.8171,59.7297,59.7297,10929.0
2024-02-08 14:35:00,61.5,61.53,61.48,61.52,10338.0,59.7297,59.7588,59.7102,59.7491,10338.0
2024-02-08 14:40:00,61.51,61.53,61.48,61.51,8774.0,59.7394,59.7588,59.7102,59.7394,8774.0
2024-02-08 14:45:00,61.52,61.54,61.5,61.51,16010.0,59.7491,59.7685,59.7297,59.7394,16010.0
2024-02-08 14:50:00,61.52,61.56,61.51,61.54,11471.0,59.7491,59.7879,59.7394,59.7685,11471.0
2024-02-08 14:55:00,61.54,61.56,61.46,61.48,20086.0,59.7685,59.7879,59.6908,59.7102,20086.0
2024-02-08 15:00:00,61.48,61.52,61.46,61.47,13459.0,59.7102,59.7491,59.6908,59.7005,13459.0
2024-02-08 15:05:00,61.46,61.49,61.44,61.44,11338.0,59.6908,59.72,59.6714,59.6714,11338.0
2024-02-08 15:10:00,61.44,61.47,61.43,61.44,9818.0,59.6714,59.7005,59.6617,59.6714,9818.0
2024-02-08 15:15:00,61.44,61.49,61.43,61.48,17700.0,59.6714,59.72,59.6617,59.7102,17700.0
2024-02-08 15:20:00,61.48,61.53,61.46,61.5,23142.0,59.7102,59.7588,59.6908,59.7297,23142.0
2024-02-08 15:25:00,61.5,61.52,61.47,61.52,18048.0,59.7297,59.7491,59.7005,59.7491,18048.0
2024-02-08 15:30:00,61.52,61.61,61.52,61.59,24137.0,59.7491,59.8365,59.7491,59.8171,24137.0
2024-02-08 15:35:00,61.59,61.63,61.55,61.58,31292.0,59.8171,59.8559,59.7782,59.8074,31292.0
2024-02-08 15:40:00,61.58,61.64,61.57,61.59,30196.0,59.8074,59.8656,59.7976,59.8171,30196.0
2024-02-08 15:45:00,61.59,61.6,61.47,61.47,39254.0,59.8171,59.8268,59.7005,59.7005,39254.0
2024-02-08 15:50:00,61.48,61.5,61.43,61.46,50376.0,59.7102,59.7297,59.6617,59.6908,50376.0
2024-02-08 15:55:00,61.45,61.57,61.41,61.44,310564.0,59.6811,59.7976,59.6423,59.6714,310564.0
2024-02-09 09:30:00,61.28,61.65,61.28,61.62,32576.0,59.516,59.8753,59.516,59.8462,32576.0
2024-02-09 09:35:00,61.65,61.78,61.62,61.67,7017.0,59.8753,60.0016,59.8462,59.8948,7017.0
2024-02-09 09:40:00,61.68,62.07,61.68,62.0,15739.0,59.9045,60.2833,59.9045,60.2153,15739.0
2024-02-09 09:45:00,62.0,62.01,61.83,61.85,16793.0,60.2153,60.225,60.0502,60.0696,16793.0
2024-02-09 09:50:00,61.86,61.87,61.67,61.74,13021.0,60.0793,60.089,59.8948,59.9628,13021.0
2024-02-09 09:55:00,61.77,61.9,61.72,61.89,19887.0,59.9919,60.1181,59.9433,60.1084,19887.0
2024-02-09 10:00:00,61.9,61.98,61.76,61.97,15752.0,60.1181,60.1958,59.9822,60.1861,15752.0
2024-02-09 10:05:00,61.99,62.06,61.95,62.03,16513.0,60.2056,60.2735,60.1667,60.2444,16513.0
2024-02-09 10:10:00,62.03,62.05,61.86,62.05,20559.0,60.2444,60.2638,60.0793,60.2638,20559.0
2024-02-09 10:15:00,62.06,62.11,61.89,61.9,19469.0,60.2735,60.3221,60.1084,60.1181,19469.0
2024-02-09 10:20:00,61.87,61.92,61.84,61.86,92397.0,60.089,60.1376,60.0599,60.0793,92397.0
2024-02-09 10:25:00,61.84,61.91,61.83,61.87,14952.0,60.0599,60.1279,60.0502,60.089,14952.0
2024-02-09 10:30:00,61.87,61.89,61.83,61.86,8284.0,60.089,60.1084,60.0502,60.0793,8284.0
2024-02-09 10:35:00,61.86,61.88,61.7,61.73,10531.0,60.0793,60.0987,59.9239,59.953,10531.0
2024-02-09 10:40:00,61.73,61.75,61.7,61.71,8537.0,59.953,59.9725,59.9239,59.9336,8537.0
2024-02-09 10:45:00,61.71,61.84,61.7,61.83,14728.0,59.9336,60.0599,59.9239,60.0502,14728.0
2024-02-09 10:50:00,61.84,61.85,61.74,61.8,17956.0,60.0599,60.0696,59.9628,60.021,17956.0
2024-02-09 10:55:00,61.8,61.87,61.76,61.87,17548.0,60.021,60.089,59.9822,60.089,17548.0
2024-02-09 11:00:00,61.89,61.91,61.78,61.78,13904.0,60.1084,60.1279,60.0016,60.0016,13904.0
2024-02-09 11:05:00,61.79,61.79,61.7,61.7,11437.0,60.0113,60.0113,59.9239,59.9239,11437.0
2024-02-09 11:10:00,61.7,61.75,61.64,61.64,10843.0,59.9239,59.9725,59.8656,59.8656,10843.0
2024-02-09 11:15:00,61.64,61.65,61.55,61.57,11837.0,59.8656,59.8753,59.7782,59.7976,11837.0
2024-02-09 11:20:00,61.58,61.64,61.54,61.54,6154.0,59.8074,59.8656,59.7685,59.7685,6154.0
2024-02-09 11:25:00,61.53,61.64,61.52,61.63,5786.0,59.7588,59.8656,59.7491,59.8559,5786.0
2024-02-09 11:30:00,61.64,61.64,61.52,61.53,9486.0,59.8656,59.8656,59.7491,59.7588,9486.0
2024-02-09 11:35:00,61.54,61.57,61.52,61.53,11752.0,59.7685,59.7976,59.7491,59.7588,11752.0
2024-02-09 11:40:00,61.54,61.57,61.51,61.57,9363.0,59.7685,59.7976,59.7394,59.7976,9363.0
2024-02-09 11:45:00,61.57,61.57,61.5,61.56,15154.0,59.7976,59.7976,59.7297,59.7879,15154.0
2024-02-09 11:50:00,61.57,61.58,61.49,61.51,7955.0,59.7976,59.8074,59.72,59.7394,7955.0
2024-02-09 11:55:00,61.51,61.61,61.51,61.56,10031.0,59.7394,59.8365,59.7394,59.7879,10031.0
2024-02-09 12:00:00,61.58,61.61,61.56,61.57,7669.0,59.8074,59.8365,59.7879,59.7976,7669.0
2024-02-09 12:05:00,61.57,61.59,61.55,61.58,7243.0,59.7976,59.8171,59.7782,59.8074,7243.0
2024-02-09 12:10:00,61.58,61.63,61.58,61.63,6537.0,59.8074,59.8559,59.8074,59.8559,6537.0
2024-02-09 12:15:00,61.64,61.67,61.61,61.63,11376.0,59.8656,59.8948,59.8365,59.8559,11376.0
2024-02-09 12:20:00,61.63,61.69,61.63,61.68,11032.0,59.8559,59.9142,59.8559,59.9045,11032.0
2024-02-09 12:25:00,61.68,61.72,61.67,61.68,13994.0,59.9045,59.9433,59.8948,59.9045,13994.0
2024-02-09 12:30:00,61.67,61.71,61.63,61.65,28314.0,59.8948,59.9336,59.8559,59.8753,28314.0
2024-02-09 12:35:00,61.64,61.68,61.61,61.67,8906.0,59.8656,59.9045,59.8365,59.8948,8906.0
2024-02-09 12:40:00,61.67,61.7,61.64,61.66,11833.0,59.8948,59.9239,59.8656,59.8851,11833.0
2024-02-09 12:45:00,61.66,61.69,61.64,61.69,14571.0,59.8851,59.9142,59.8656,59.9142,14571.0
2024-02-09 12:50:00,61.7,61.73,61.65,61.72,15101.0,59.9239,59.953,59.8753,59.9433,15101.0
2024-02-09 12:55:00,61.72,61.78,61.72,61.77,17051.0,59.9433,60.0016,59.9433,59.9919,17051.0
2024-02-09 13:00:00,61.78,61.81,61.77,61.8,7169.0,60.0016,60.0307,59.9919,60.021,7169.0
2024-02-09 13:05:00,61.78,61.78,61.72,61.76,11012.0,60.0016,60.0016,59.9433,59.9822,11012.0
2024-02-09 13:10:00,61.76,61.82,61.76,61.79,8529.0,59.9822,60.0405,59.9822,60.0113,8529.0
2024-02-09 13:15:00,61.79,61.8,61.74,61.78,12710.0,60.0113,60.021,59.9628,60.0016,12710.0
2024-02-09 13:20:00,61.8,61.87,61.79,61.85,11592.0,60.021,60.089,60.0113,60.0696,11592.0
2024-02-09 13:25:00,61.85,61.9,61.83,61.87,12125.0,60.0696,60.1181,60.0502,60.089,12125.0
2024-02-09 13:30:00,61.86,61.89,61.79,61.89,13715.0,60.0793,60.1084,60.0113,60.1084,13715.0
2024-02-09 13:35:00,61.88,61.9,61.85,61.87,14807.0,60.0987,60.1181,60.0696,60.089,14807.0
2024-02-09 13:40:00,61.88,61.91,61.86,61.88,27434.0,60.0987,60.1279,60.0793,60.0987,27434.0
2024-02-09 13:45:00,61.89,61.9,61.88,61.88,10383.0,60.1084,60.1181,60.0987,60.0987,10383.0
2024-02-09 13:50:00,61.89,61.9,61.81,61.83,13794.0,60.1084,60.1181,60.0307,60.0502,13794.0
2024-02-09 13:55:00,61.8,61.84,61.8,61.81,9762.0,60.021,60.0599,60.021,60.0307,9762.0
2024-02-09 14:00:00,61.82,61.87,61.81,61.87,3973.0,60.0405,60.089,60.0307,60.089,3973.0
2024-02-09 14:05:00,61.89,61.9,61.82,61.83,13622.0,60.1084,60.1181,60.0405,60.0502,13622.0
2024-02-09 14:10:00,61.85,61.91,61.85,61.9,17626.0,60.0696,60.1279,60.0696,60.1181,17626.0
2024-02-09 14:15:00,61.9,61.92,61.85,61.91,35877.0,60.1181,60.1376,60.0696,60.1279,35877.0
2024-02-09 14:20:00,61.9,61.91,61.86,61.86,9369.0,60.1181,60.1279,60.0793,60.0793,9369.0
2024-02-09 14:25:00,61.86,61.89,61.85,61.87,7369.0,60.0793,60.1084,60.0696,60.089,7369.0
2024-02-09 14:30:00,61.88,61.9,61.85,61.9,9086.0,60.0987,60.1181,60.0696,60.1181,9086.0
2024-02-09 14:35:00,61.9,61.92,61.86,61.92,14295.0,60.1181,60.1376,60.0793,60.1376,14295.0
2024-02-09 14:40:00,61.92,61.95,61.88,61.9,12384.0,60.1376,60.1667,60.0987,60.1181,12384.0
2024-02-09 14:45:00,61.91,61.93,61.89,61.92,10097.0,60.1279,60.1473,60.1084,60.1376,10097.0
2024-02-09 14:50:00,61.91,61.92,61.86,61.87,14443.0,60.1279,60.1376,60.0793,60.089,14443.0
2024-02-09 14:55:00,61.87,61.89,61.83,61.85,13693.0,60.089,60.1084,60.0502,60.0696,13693.0
2024-02-09 15:00:00,61.86,61.86,61.79,61.83,8504.0,60.0793,60.0793,60.0113,60.0502,8504.0
2024-02-09 15:05:00,61.83,61.83,61.78,61.81,15520.0,60.0502,60.0502,60.0016,60.0307,15520.0
2024-02-09 15:10:00,61.82,61.87,61.81,61.87,13147.0,60.0405,60.089,60.0307,60.089,13147.0
2024-02-09 15:15:00,61.87,61.89,61.83,61.85,27033.0,60.089,60.1084,60.0502,60.0696,27033.0
2024-02-09 15:20:00,61.85,61.85,61.81,61.82,28931.0,60.0696,60.0696,60.0307,60.0405,28931.0
2024-02-09 15:25:00,61.83,61.84,61.72,61.77,46477.0,60.0502,60.0599,59.9433,59.9919,46477.0
2024-02-09 15:30:00,61.77,61.78,61.71,61.73,34756.0,59.9919,60.0016,59.9336,59.953,34756.0
2024-02-09 15:35:00,61.74,61.75,61.72,61.73,32550.0,59.9628,59.9725,59.9433,59.953,32550.0
2024-02-09 15:40:00,61.73,61.75,61.7,61.72,30999.0,59.953,59.9725,59.9239,59.9433,30999.0
2024-02-09 15:45:00,61.71,61.75,61.7,61.73,49323.0,59.9336,59.9725,59.9239,59.953,49323.0
2024-02-09 15:50:00,61.72,61.75,61.69,61.75,108129.0,59.9433,59.9725,59.9142,59.9725,108129.0
2024-02-09 15:55:00,61.75,61.79,61.65,61.78,342062.0,59.9725,60.0113,59.8753,60.0016,342062.0
2024-02-12 09:30:00,61.95,62.11,61.64,61.65,38034.0,60.1667,60.3221,59.8656,59.8753,38034.0
2024-02-12 09:35:00,61.73,61.89,61.56,61.87,8475.0,59.953,60.1084,59.7879,60.089,8475.0
2024-02-12 09:40:00,61.92,62.06,61.84,62.01,9562.0,60.1376,60.2735,60.0599,60.225,9562.0
2024-02-12 09:45:00,62.01,62.06,61.94,62.03,16535.0,60.225,60.2735,60.157,60.2444,16535.0
2024-02-12 09:50:00,62.02,62.19,62.0,62.13,22529.0,60.2347,60.3998,60.2153,60.3415,22529.0
2024-02-12 09:55:00,62.13,62.29,62.08,62.27,22358.0,60.3415,60.4969,60.293,60.4775,22358.0
2024-02-12 10:00:00,62.27,62.35,62.23,62.28,20712.0,60.4775,60.5552,60.4386,60.4872,20712.0
2024-02-12 10:05:00,62.25,62.27,62.04,62.09,12321.0,60.4581,60.4775,60.2541,60.3027,12321.0
2024-02-12 10:10:00,62.11,62.16,62.05,62.08,16049.0,60.3221,60.3707,60.2638,60.293,16049.0
2024-02-12 10:15:00,62.09,62.09,62.03,62.05,19337.0,60.3027,60.3027,60.2444,60.2638,19337.0
2024-02-12 10:20:00,62.05,62.12,62.05,62.09,13734.0,60.2638,60.3318,60.2638,60.3027,13734.0
2024-02-12 10:25:00,62.1,62.1,62.02,62.04,16004.0,60.3124,60.3124,60.2347,60.2541,16004.0
2024-02-12 10:30:00,62.04,62.16,62.03,62.07,131831.0,60.2541,60.3707,60.2444,60.2833,131831.0
2024-02-12 10:35:00,62.06,62.08,61.99,62.06,11901.0,60.2735,60.293,60.2056,60.2735,11901.0
2024-02-12 10:40:00,62.04,62.09,61.99,62.03,8487.0,60.2541,60.3027,60.2056,60.2444,8487.0
2024-02-12 10:45:00,62.03,62.05,61.99,62.05,8023.0,60.2444,60.2638,60.2056,60.2638,8023.0
2024-02-12 10:50:00,62.05,62.11,62.02,62.04,19661.0,60.2638,60.3221,60.2347,60.2541,19661.0
2024-02-12 10:55:00,62.05,62.07,62.0,62.02,9283.0,60.2638,60.2833,60.2153,60.2347,9283.0
2024-02-12 11:00:00,62.04,62.16,62.03,62.15,31676.0,60.2541,60.3707,60.2444,60.361,31676.0
2024-02-12 11:05:00,62.16,62.3,62.15,62.27,47586.0,60.3707,60.5066,60.361,60.4775,47586.0
2024-02-12 11:10:00,62.27,62.28,62.2,62.23,10143.0,60.4775,60.4872,60.4095,60.4386,10143.0
2024-02-12 11:15:00,62.23,62.29,62.2,62.29,13294.0,60.4386,60.4969,60.4095,60.4969,13294.0
2024-02-12 11:20:00,62.31,62.37,62.31,62.33,8740.0,60.5163,60.5746,60.5163,60.5358,8740.0
2024-02-12 11:25:00,62.33,62.4,62.31,62.4,8919.0,60.5358,60.6038,60.5163,60.6038,8919.0
2024-02-12 11:30:00,62.4,62.4,62.34,62.39,18204.0,60.6038,60.6038,60.5455,60.594,18204.0
2024-02-12 11:35:00,62.39,62.39,62.33,62.34,6923.0,60.594,60.594,60.5358,60.5455,6923.0
2024-02-12 11:40:00,62.35,62.48,62.33,62.47,306612.0,60.5552,60.6815,60.5358,60.6717,306612.0
2024-02-12 11:45:00,62.47,62.56,62.45,62.56,16732.0,60.6717,60.7592,60.6523,60.7592,16732.0
2024-02-12 11:50:00,62.57,62.61,62.53,62.59,14855.0,60.7689,60.8077,60.73,60.7883,14855.0
2024-02-12 11:55:00,62.59,62.62,62.56,62.57,8691.0,60.7883,60.8174,60.7592,60.7689,8691.0
2024-02-12 12:00:00,62.58,62.62,62.49,62.49,16831.0,60.7786,60.8174,60.6912,60.6912,16831.0
2024-02-12 12:05:00,62.49,62.51,62.43,62.45,31553.0,60.6912,60.7106,60.6329,60.6523,31553.0
2024-02-12 12:10:00,62.45,62.46,62.38,62.4,11493.0,60.6523,60.662,60.5843,60.6038,11493.0
2024-02-12 12:15:00,62.4,62.41,62.34,62.4,9064.0,60.6038,60.6135,60.5455,60.6038,9064.0
2024-02-12 12:20:00,62.4,62.4,62.29,62.31,10219.0,60.6038,60.6038,60.4969,60.5163,10219.0
2024-02-12 12:25:00,62.32,62.39,62.31,62.38,9830.0,60.5261,60.594,60.5163,60.5843,9830.0
2024-02-12 12:30:00,62.37,62.38,62.31,62.37,8615.0,60.5746,60.5843,60.5163,60.5746,8615.0
2024-02-12 12:35:00,62.37,62.41,62.3,62.3,11241.0,60.5746,60.6135,60.5066,60.5066,11241.0
2024-02-12 12:40:00,62.3,62.33,62.26,62.29,8629.0,60.5066,60.5358,60.4678,60.4969,8629.0
2024-02-12 12:45:00,62.28,62.31,62.21,62.27,12703.0,60.4872,60.5163,60.4192,60.4775,12703.0
2024-02-12 12:50:00,62.25,62.3,62.24,62.24,5244.0,60.4581,60.5066,60.4484,60.4484,5244.0
2024-02-12 12:55:00,62.23,62.23,62.15,62.19,5405.0,60.4386,60.4386,60.361,60.3998,5405.0
2024-02-12 13:00:00,62.19,62.2,62.14,62.16,12662.0,60.3998,60.4095,60.3512,60.3707,12662.0
2024-02-12 13:05:00,62.15,62.19,62.1,62.17,49414.0,60.361,60.3998,60.3124,60.3804,49414.0
2024-02-12 13:10:00,62.17,62.19,62.12,62.15,15957.0,60.3804,60.3998,60.3318,60.361,15957.0
2024-02-12 13:15:00,62.15,62.18,62.13,62.18,18023.0,60.361,60.3901,60.3415,60.3901,18023.0
2024-02-12 13:20:00,62.18,62.19,62.09,62.13,18669.0,60.3901,60.3998,60.3027,60.3415,18669.0
2024-02-12 13:25:00,62.12,62.13,62.07,62.11,15382.0,60.3318,60.3415,60.2833,60.3221,15382.0
2024-02-12 13:30:00,62.1,62.18,62.1,62.17,11739.0,60.3124,60.3901,60.3124,60.3804,11739.0
2024-02-12 13:35:00,62.16,62.22,62.13,62.14,14431.0,60.3707,60.4289,60.3415,60.3512,14431.0
2024-02-12 13:40:00,62.15,62.27,62.1,62.19,17137.0,60.361,60.4775,60.3124,60.3998,17137.0
2024-02-12 13:45:00,62.21,62.3,62.2,62.29,9236.0,60.4192,60.5066,60.4095,60.4969,9236.0
2024-02-12 13:50:00,62.31,62.4,62.31,62.37,16891.0,60.5163,60.6038,60.5163,60.5746,16891.0
2024-02-12 13:55:00,62.37,62.38,62.33,62.36,6117.0,60.5746,60.5843,60.5358,60.5649,6117.0
2024-02-12 14:00:00,62.36,62.41,62.34,62.35,10327.0,60.5649,60.6135,60.5455,60.5552,10327.0
2024-02-12 14:05:00,62.36,62.42,62.34,62.41,11452.0,60.5649,60.6232,60.5455,60.6135,11452.0
2024-02-12 14:10:00,62.4,62.45,62.37,62.38,9478.0,60.6038,60.6523,60.5746,60.5843,9478.0
2024-02-12 14:15:00,62.38,62.38,62.15,62.16,22492.0,60.5843,60.5843,60.361,60.3707,22492.0
2024-02-12 14:20:00,62.15,62.21,62.12,62.14,12759.0,60.361,60.4192,60.3318,60.3512,12759.0
2024-02-12 14:25:00,62.15,62.18,62.11,62.17,10564.0,60.361,60.3901,60.3221,60.3804,10564.0
2024-02-12 14:30:00,62.16,62.24,62.12,62.21,13132.0,60.3707,60.4484,60.3318,60.4192,13132.0
2024-02-12 14:35:00,62.22,62.29,62.2,62.29,11278.0,60.4289,60.4969,60.4095,60.4969,11278.0
2024-02-12 14:40:00,62.29,62.34,62.26,62.28,15370.0,60.4969,60.5455,60.4678,60.4872,15370.0
2024-02-12 14:45:00,62.29,62.32,62.21,62.22,14160.0,60.4969,60.5261,60.4192,60.4289,14160.0
2024-02-12 14:50:00,62.22,62.26,62.2,62.26,13258.0,60.4289,60.4678,60.4095,60.4678,13258.0
2024-02-12 14:55:00,62.26,62.3,62.25,62.3,10902.0,60.4678,60.5066,60.4581,60.5066,10902.0
2024-02-12 15:00:00,62.31,62.33,62.26,62.27,19398.0,60.5163,60.5358,60.4678,60.4775,19398.0
2024-02-12 15:05:00,62.28,62.32,62.27,62.29,15586.0,60.4872,60.5261,60.4775,60.4969,15586.0
2024-02-12 15:10:00,62.29,62.32,62.27,62.3,16633.0,60.4969,60.5261,60.4775,60.5066,16633.0
2024-02-12 15:15:00,62.3,62.33,62.27,62.3,18167.0,60.5066,60.5358,60.4775,60.5066,18167.0
2024-02-12 15:20:00,62.3,62.33,62.26,62.27,25815.0,60.5066,60.5358,60.4678,60.4775,25815.0
2024-02-12 15:25:00,62.27,62.34,62.26,62.3,24314.0,60.4775,60.5455,60.4678,60.5066,24314.0
2024-02-12 15:30:00,62.3,62.35,62.26,62.32,49322.0,60.5066,60.5552,60.4678,60.5261,49322.0
2024-02-12 15:35:00,62.32,62.35,62.32,62.35,26892.0,60.5261,60.5552,60.5261,60.5552,26892.0
2024-02-12 15:40:00,62.35,62.37,62.3,62.33,35745.0,60.5552,60.5746,60.5066,60.5358,35745.0
2024-02-12 15:45:00,62.32,62.32,62.23,62.23,35475.0,60.5261,60.5261,60.4386,60.4386,35475.0
2024-02-12 15:50:00,62.24,62.29,62.15,62.19,62244.0,60.4484,60.4969,60.361,60.3998,62244.0
2024-02-12 15:55:00,62.19,62.34,62.12,62.33,250081.0,60.3998,60.5455,60.3318,60.5358,250081.0
2024-02-13 09:30:00,61.52,61.72,61.1,61.34,49789.0,59.7491,59.9433,59.3412,59.5743,49789.0
2024-02-13 09:35:00,61.37,61.44,60.87,60.87,21378.0,59.6034,59.6714,59.1178,59.1178,21378.0
2024-02-13 09:40:00,60.91,61.09,60.79,61.07,39141.0,59.1566,59.3315,59.0401,59.312,39141.0
2024-02-13 09:45:00,61.05,61.09,60.83,60.83,50104.0,59.2926,59.3315,59.0789,59.0789,50104.0
2024-02-13 09:50:00,60.86,61.01,60.78,60.91,13964.0,59.1081,59.2538,59.0304,59.1566,13964.0
2024-02-13 09:55:00,60.92,60.93,60.82,60.85,13071.0,59.1664,59.1761,59.0692,59.0984,13071.0
2024-02-13 10:00:00,60.84,60.94,60.79,60.84,12784.0,59.0887,59.1858,59.0401,59.0887,12784.0
2024-02-13 10:05:00,60.84,60.88,60.67,60.69,20290.0,59.0887,59.1275,58.9236,58.943,20290.0
2024-02-13 10:10:00,60.7,60.79,60.58,60.78,14398.0,58.9527,59.0401,58.8361,59.0304,14398.0
2024-02-13 10:15:00,60.78,60.83,60.72,60.79,39786.0,59.0304,59.0789,58.9721,59.0401,39786.0
2024-02-13 10:20:00,60.79,60.86,60.7,60.71,20715.0,59.0401,59.1081,58.9527,58.9624,20715.0
2024-02-13 10:25:00,60.73,60.82,60.71,60.79,21175.0,58.9818,59.0692,58.9624,59.0401,21175.0
2024-02-13 10:30:00,60.79,60.82,60.61,60.61,30944.0,59.0401,59.0692,58.8653,58.8653,30944.0
2024-02-13 10:35:00,60.61,60.62,60.45,60.55,28550.0,58.8653,58.875,58.7099,58.807,28550.0
2024-02-13 10:40:00,60.56,60.57,60.46,60.46,30201.0,58.8167,58.8264,58.7196,58.7196,30201.0
2024-02-13 10:45:00,60.46,60.49,60.41,60.44,32924.0,58.7196,58.7487,58.671,58.7002,32924.0
2024-02-13 10:50:00,60.45,60.51,60.39,60.48,25313.0,58.7099,58.7682,58.6516,58.739,25313.0
2024-02-13 10:55:00,60.47,60.59,60.44,60.57,40878.0,58.7293,58.8459,58.7002,58.8264,40878.0
2024-02-13 11:00:00,60.57,60.6,60.5,60.55,40952.0,58.8264,58.8556,58.7584,58.807,40952.0
2024-02-13 11:05:00,60.54,60.54,60.43,60.46,18482.0,58.7973,58.7973,58.6905,58.7196,18482.0
2024-02-13 11:10:00,60.46,60.53,60.45,60.53,15493.0,58.7196,58.7876,58.7099,58.7876,15493.0
2024-02-13 11:15:00,60.54,60.73,60.54,60.7,13375.0,58.7973,58.9818,58.7973,58.9527,13375.0
2024-02-13 11:20:00,60.69,60.91,60.68,60.87,13258.0,58.943,59.1566,58.9333,59.1178,13258.0
2024-02-13 11:25:00,60.88,60.96,60.88,60.94,13155.0,59.1275,59.2052,59.1275,59.1858,13155.0
2024-02-13 11:30:00,60.96,61.05,60.94,61.01,11865.0,59.2052,59.2926,59.1858,59.2538,11865.0
2024-02-13 11:35:00,61.01,61.11,61.0,61.11,7095.0,59.2538,59.3509,59.2441,59.3509,7095.0
2024-02-13 11:40:00,61.11,61.29,61.11,61.25,36543.0,59.3509,59.5257,59.3509,59.4869,36543.0
2024-02-13 11:45:00,61.25,61.35,61.16,61.17,55354.0,59.4869,59.584,59.3995,59.4092,55354.0
2024-02-13 11:50:00,61.16,61.22,61.13,61.19,15686.0,59.3995,59.4577,59.3703,59.4286,15686.0
2024-02-13 11:55:00,61.2,61.21,61.11,61.2,10568.0,59.4383,59.448,59.3509,59.4383,10568.0
2024-02-13 12:00:00,61.21,61.25,61.15,61.24,17272.0,59.448,59.4869,59.3897,59.4771,17272.0
2024-02-13 12:05:00,61.23,61.34,61.22,61.29,16682.0,59.4674,59.5743,59.4577,59.5257,16682.0
2024-02-13 12:10:00,61.28,61.3,61.23,61.27,7592.0,59.516,59.5354,59.4674,59.5063,7592.0
2024-02-13 12:15:00,61.27,61.28,61.15,61.19,13067.0,59.5063,59.516,59.3897,59.4286,13067.0
2024-02-13 12:20:00,61.19,61.25,61.15,61.22,13277.0,59.4286,59.4869,59.3897,59.4577,13277.0
2024-02-13 12:25:00,61.22,61.23,61.15,61.21,23480.0,59.4577,59.4674,59.3897,59.448,23480.0
2024-02-13 12:30:00,61.19,61.32,61.15,61.23,13591.0,59.4286,59.5548,59.3897,59.4674,13591.0
2024-02-13 12:35:00,61.22,61.31,61.22,61.29,10572.0,59.4577,59.5451,59.4577,59.5257,10572.0
2024-02-13 12:40:00,61.28,61.28,61.16,61.17,3207.0,59.516,59.516,59.3995,59.4092,3207.0
2024-02-13 12:45:00,61.16,61.17,61.08,61.12,7681.0,59.3995,59.4092,59.3218,59.3606,7681.0
2024-02-13 12:50:00,61.09,61.14,61.0,61.03,14438.0,59.3315,59.38,59.2441,59.2732,14438.0
2024-02-13 12:55:00,61.0,61.07,60.98,61.04,12261.0,59.2441,59.312,59.2246,59.2829,12261.0
2024-02-13 13:00:00,61.04,61.1,61.0,61.09,17455.0,59.2829,59.3412,59.2441,59.3315,17455.0
2024-02-13 13:05:00,61.09,61.13,61.02,61.05,44901.0,59.3315,59.3703,59.2635,59.2926,44901.0
2024-02-13 13:10:00,61.04,61.13,61.02,61.13,46165.0,59.2829,59.3703,59.2635,59.3703,46165.0
2024-02-13 13:15:00,61.12,61.13,61.07,61.11,15807.0,59.3606,59.3703,59.312,59.3509,15807.0
2024-02-13 13:20:00,61.11,61.16,61.07,61.09,23532.0,59.3509,59.3995,59.312,59.3315,23532.0
2024-02-13 13:25:00,61.09,61.13,61.08,61.11,12010.0,59.3315,59.3703,59.3218,59.3509,12010.0
2024-02-13 13:30:00,61.12,61.12,60.93,60.93,11634.0,59.3606,59.3606,59.1761,59.1761,11634.0
2024-02-13 13:35:00,60.93,60.99,60.93,60.95,34691.0,59.1761,59.2343,59.1761,59.1955,34691.0
2024-02-13 13:40:00,60.95,61.01,60.94,61.01,13110.0,59.1955,59.2538,59.1858,59.2538,13110.0
2024-02-13 13:45:00,61.02,61.09,60.99,61.01,25449.0,59.2635,59.3315,59.2343,59.2538,25449.0
2024-02-13 13:50:00,61.01,61.05,61.0,61.02,8943.0,59.2538,59.2926,59.2441,59.2635,8943.0
2024-02-13 13:55:00,61.0,61.05,60.96,61.05,20987.0,59.2441,59.2926,59.2052,59.2926,20987.0
2024-02-13 14:00:00,61.07,61.07,60.97,60.97,9218.0,59.312,59.312,59.2149,59.2149,9218.0
2024-02-13 14:05:00,60.98,61.01,60.92,60.95,31131.0,59.2246,59.2538,59.1664,59.1955,31131.0
2024-02-13 14:10:00,60.95,60.97,60.83,60.91,25055.0,59.1955,59.2149,59.0789,59.1566,25055.0
2024-02-13 14:15:00,60.9,60.93,60.84,60.86,19510.0,59.1469,59.1761,59.0887,59.1081,19510.0
2024-02-13 14:20:00,60.87,60.91,60.83,60.84,12767.0,59.1178,59.1566,59.0789,59.0887,12767.0
2024-02-13 14:25:00,60.84,60.9,60.84,60.86,23175.0,59.0887,59.1469,59.0887,59.1081,23175.0
2024-02-13 14:30:00,60.85,60.92,60.85,60.9,29271.0,59.0984,59.1664,59.0984,59.1469,29271.0
2024-02-13 14:35:00,60.89,60.96,60.89,60.92,17091.0,59.1372,59.2052,59.1372,59.1664,17091.0
2024-02-13 14:40:00,60.92,60.93,60.81,60.85,38079.0,59.1664,59.1761,59.0595,59.0984,38079.0
2024-02-13 14:45:00,60.84,60.85,60.7,60.73,85382.0,59.0887,59.0984,58.9527,58.9818,85382.0
2024-02-13 14:50:00,60.73,60.75,60.65,60.67,41584.0,58.9818,59.0013,58.9041,58.9236,41584.0
2024-02-13 14:55:00,60.66,60.76,60.64,60.73,29441.0,58.9138,59.011,58.8944,58.9818,29441.0
2024-02-13 15:00:00,60.73,60.78,60.7,60.75,47755.0,58.9818,59.0304,58.9527,59.0013,47755.0
2024-02-13 15:05:00,60.76,60.84,60.75,60.81,28125.0,59.011,59.0887,59.0013,59.0595,28125.0
2024-02-13 15:10:00,60.81,60.86,60.8,60.83,22594.0,59.0595,59.1081,59.0498,59.0789,22594.0
2024-02-13 15:15:00,60.83,60.85,60.76,60.76,31934.0,59.0789,59.0984,59.011,59.011,31934.0
2024-02-13 15:20:00,60.77,60.78,60.7,60.73,36143.0,59.0207,59.0304,58.9527,58.9818,36143.0
2024-02-13 15:25:00,60.74,60.86,60.74,60.86,50192.0,58.9915,59.1081,58.9915,59.1081,50192.0
2024-02-13 15:30:00,60.86,60.95,60.79,60.94,47143.0,59.1081,59.1955,59.0401,59.1858,47143.0
2024-02-13 15:35:00,60.93,61.0,60.88,60.95,63560.0,59.1761,59.2441,59.1275,59.1955,63560.0
2024-02-13 15:40:00,60.96,61.05,60.91,61.04,47587.0,59.2052,59.2926,59.1566,59.2829,47587.0
2024-02-13 15:45:00,61.04,61.09,61.01,61.03,52876.0,59.2829,59.3315,59.2538,59.2732,52876.0
2024-02-13 15:50:00,61.02,61.16,60.96,61.13,111313.0,59.2635,59.3995,59.2052,59.3703,111313.0
2024-02-13 15:55:00,61.13,61.27,61.13,61.25,142124.0,59.3703,59.5063,59.3703,59.4869,142124.0
2024-02-14 09:30:00,61.92,62.2,61.62,61.85,45139.0,60.1376,60.4095,59.8462,60.0696,45139.0
2024-02-14 09:35:00,61.88,61.93,61.7,61.73,38630.0,60.0987,60.1473,59.9239,59.953,38630.0
2024-02-14 09:40:00,61.73,62.04,61.67,62.03,22399.0,59.953,60.2541,59.8948,60.2444,22399.0
2024-02-14 09:45:00,62.04,62.06,61.65,61.79,27269.0,60.2541,60.2735,59.8753,60.0113,27269.0
2024-02-14 09:50:00,61.78,61.81,61.67,61.81,19997.0,60.0016,60.0307,59.8948,60.0307,19997.0
2024-02-14 09:55:00,61.8,61.92,61.75,61.89,37428.0,60.021,60.1376,59.9725,60.1084,37428.0
2024-02-14 10:00:00,61.9,61.9,61.75,61.82,11697.0,60.1181,60.1181,59.9725,60.0405,11697.0
2024-02-14 10:05:00,61.8,61.9,61.68,61.76,18294.0,60.021,60.1181,59.9045,59.9822,18294.0
2024-02-14 10:10:00,61.77,61.83,61.65,61.68,11058.0,59.9919,60.0502,59.8753,59.9045,11058.0
2024-02-14 10:15:00,61.69,61.77,61.69,61.73,16097.0,59.9142,59.9919,59.9142,59.953,16097.0
2024-02-14 10:20:00,61.73,61.95,61.73,61.93,55924.0,59.953,60.1667,59.953,60.1473,55924.0
2024-02-14 10:25:00,61.93,62.05,61.92,62.01,24519.0,60.1473,60.2638,60.1376,60.225,24519.0
2024-02-14 10:30:00,62.03,62.04,61.95,62.02,22921.0,60.2444,60.2541,60.1667,60.2347,22921.0
2024-02-14 10:35:00,62.02,62.05,61.95,61.98,9454.0,60.2347,60.2638,60.1667,60.1958,9454.0
2024-02-14 10:40:00,61.98,61.98,61.89,61.97,11182.0,60.1958,60.1958,60.1084,60.1861,11182.0
2024-02-14 10:45:00,61.97,62.11,61.96,62.05,34630.0,60.1861,60.3221,60.1764,60.2638,34630.0
2024-02-14 10:50:00,62.05,62.11,61.95,61.97,13685.0,60.2638,60.3221,60.1667,60.1861,13685.0
2024-02-14 10:55:00,61.96,62.09,61.95,61.97,19482.0,60.1764,60.3027,60.1667,60.1861,19482.0
2024-02-14 11:00:00,61.96,62.0,61.89,61.92,20386.0,60.1764,60.2153,60.1084,60.1376,20386.0
2024-02-14 11:05:00,61.92,62.11,61.92,62.1,20278.0,60.1376,60.3221,60.1376,60.3124,20278.0
2024-02-14 11:10:00,62.12,62.23,62.12,62.18,11381.0,60.3318,60.4386,60.3318,60.3901,11381.0
2024-02-14 11:15:00,62.19,62.3,62.19,62.3,11545.0,60.3998,60.5066,60.3998,60.5066,11545.0
2024-02-14 11:20:00,62.28,62.28,62.13,62.13,21144.0,60.4872,60.4872,60.3415,60.3415,21144.0
2024-02-14 11:25:00,62.13,62.22,62.08,62.22,15293.0,60.3415,60.4289,60.293,60.4289,15293.0
2024-02-14 11:30:00,62.23,62.28,62.19,62.24,15604.0,60.4386,60.4872,60.3998,60.4484,15604.0
2024-02-14 11:35:00,62.23,62.3,62.23,62.25,11262.0,60.4386,60.5066,60.4386,60.4581,11262.0
2024-02-14 11:40:00,62.25,62.3,62.22,62.28,17702.0,60.4581,60.5066,60.4289,60.4872,17702.0
2024-02-14 11:45:00,62.28,62.34,62.27,62.31,14174.0,60.4872,60.5455,60.4775,60.5163,14174.0
2024-02-14 11:50:00,62.3,62.31,62.22,62.23,17231.0,60.5066,60.5163,60.4289,60.4386,17231.0
2024-02-14 11:55:00,62.23,62.24,62.12,62.19,37620.0,60.4386,60.4484,60.3318,60.3998,37620.0
2024-02-14 12:00:00,62.2,62.21,62.1,62.12,11429.0,60.4095,60.4192,60.3124,60.3318,11429.0
2024-02-14 12:05:00,62.1,62.12,62.02,62.12,12339.0,60.3124,60.3318,60.2347,60.3318,12339.0
2024-02-14 12:10:00,62.14,62.15,62.09,62.12,9530.0,60.3512,60.361,60.3027,60.3318,9530.0
2024-02-14 12:15:00,62.12,62.18,62.11,62.18,14636.0,60.3318,60.3901,60.3221,60.3901,14636.0
2024-02-14 12:20:00,62.16,62.24,62.16,62.21,8796.0,60.3707,60.4484,60.3707,60.4192,8796.0
2024-02-14 12:25:00,62.23,62.25,62.18,62.23,18217.0,60.4386,60.4581,60.3901,60.4386,18217.0
2024-02-14 12:30:00,62.23,62.28,62.22,62.23,13455.0,60.4386,60.4872,60.4289,60.4386,13455.0
2024-02-14 12:35:00,62.23,62.26,62.2,62.22,9963.0,60.4386,60.4678,60.4095,60.4289,9963.0
2024-02-14 12:40:00,62.21,62.24,62.19,62.23,6464.0,60.4192,60.4484,60.3998,60.4386,6464.0
2024-02-14 12:45:00,62.23,62.3,62.21,62.29,12640.0,60.4386,60.5066,60.4192,60.4969,12640.0
2024-02-14 12:50:00,62.29,62.29,62.23,62.25,14680.0,60.4969,60.4969,60.4386,60.4581,14680.0
2024-02-14 12:55:00,62.26,62.4,62.26,62.35,38813.0,60.4678,60.6038,60.4678,60.5552,38813.0
2024-02-14 13:00:00,62.36,62.43,62.32,62.41,9702.0,60.5649,60.6329,60.5261,60.6135,9702.0
2024-02-14 13:05:00,62.42,62.46,62.37,62.38,14562.0,60.6232,60.662,60.5746,60.5843,14562.0
2024-02-14 13:10:00,62.38,62.43,62.32,62.37,17822.0,60.5843,60.6329,60.5261,60.5746,17822.0
2024-02-14 13:15:00,62.38,62.41,62.36,62.36,8568.0,60.5843,60.6135,60.5649,60.5649,8568.0
2024-02-14 13:20:00,62.37,62.39,62.34,62.36,9034.0,60.5746,60.594,60.5455,60.5649,9034.0
2024-02-14 13:25:00,62.36,62.44,62.36,62.43,10657.0,60.5649,60.6426,60.5649,60.6329,10657.0
2024-02-14 13:30:00,62.44,62.45,62.4,62.44,23799.0,60.6426,60.6523,60.6038,60.6426,23799.0
2024-02-14 13:35:00,62.43,62.51,62.41,62.47,24686.0,60.6329,60.7106,60.6135,60.6717,24686.0
2024-02-14 13:40:00,62.5,62.5,62.44,62.45,23815.0,60.7009,60.7009,60.6426,60.6523,23815.0
2024-02-14 13:45:00,62.45,62.51,62.45,62.5,12840.0,60.6523,60.7106,60.6523,60.7009,12840.0
2024-02-14 13:50:00,62.5,62.5,62.46,62.47,12447.0,60.7009,60.7009,60.662,60.6717,12447.0
2024-02-14 13:55:00,62.48,62.55,62.47,62.55,16353.0,60.6815,60.7494,60.6717,60.7494,16353.0
2024-02-14 14:00:00,62.55,62.56,62.43,62.43,18176.0,60.7494,60.7592,60.6329,60.6329,18176.0
2024-02-14 14:05:00,62.42,62.42,62.29,62.3,17357.0,60.6232,60.6232,60.4969,60.5066,17357.0
2024-02-14 14:10:00,62.31,62.38,62.28,62.37,14783.0,60.5163,60.5843,60.4872,60.5746,14783.0
2024-02-14 14:15:00,62.38,62.41,62.37,62.39,12297.0,60.5843,60.6135,60.5746,60.594,12297.0
2024-02-14 14:20:00,62.4,62.42,62.37,62.41,11742.0,60.6038,60.6232,60.5746,60.6135,11742.0
2024-02-14 14:25:00,62.42,62.5,62.42,62.46,18717.0,60.6232,60.7009,60.6232,60.662,18717.0
2024-02-14 14:30:00,62.47,62.47,62.41,62.46,11204.0,60.6717,60.6717,60.6135,60.662,11204.0
2024-02-14 14:35:00,62.47,62.53,62.46,62.5,17113.0,60.6717,60.73,60.662,60.7009,17113.0
2024-02-14 14:40:00,62.49,62.5,62.46,62.49,7973.0,60.6912,60.7009,60.662,60.6912,7973.0
2024-02-14 14:45:00,62.48,62.52,62.46,62.49,17240.0,60.6815,60.7203,60.662,60.6912,17240.0
2024-02-14 14:50:00,62.48,62.52,62.47,62.51,17552.0,60.6815,60.7203,60.6717,60.7106,17552.0
2024-02-14 14:55:00,62.52,62.52,62.45,62.49,11004.0,60.7203,60.7203,60.6523,60.6912,11004.0
2024-02-14 15:00:00,62.49,62.54,62.47,62.54,32927.0,60.6912,60.7397,60.6717,60.7397,32927.0
2024-02-14 15:05:00,62.55,62.55,62.46,62.47,35179.0,60.7494,60.7494,60.662,60.6717,35179.0
2024-02-14 15:10:00,62.47,62.53,62.44,62.49,20117.0,60.6717,60.73,60.6426,60.6912,20117.0
2024-02-14 15:15:00,62.5,62.56,62.48,62.53,22807.0,60.7009,60.7592,60.6815,60.73,22807.0
2024-02-14 15:20:00,62.52,62.59,62.47,62.59,16937.0,60.7203,60.7883,60.6717,60.7883,16937.0
2024-02-14 15:25:00,62.59,62.66,62.59,62.61,20061.0,60.7883,60.8563,60.7883,60.8077,20061.0
2024-02-14 15:30:00,62.61,62.63,62.47,62.51,32443.0,60.8077,60.8271,60.6717,60.7106,32443.0
2024-02-14 15:35:00,62.51,62.56,62.49,62.54,28632.0,60.7106,60.7592,60.6912,60.7397,28632.0
2024-02-14 15:40:00,62.55,62.55,62.49,62.51,39926.0,60.7494,60.7494,60.6912,60.7106,39926.0
2024-02-14 15:45:00,62.51,62.57,62.51,62.55,33344.0,60.7106,60.7689,60.7106,60.7494,33344.0
2024-02-14 15:50:00,62.56,62.63,62.49,62.6,103965.0,60.7592,60.8271,60.6912,60.798,103965.0
2024-02-14 15:55:00,62.61,62.7,62.58,62.64,177720.0,60.8077,60.8951,60.7786,60.8368,177720.0
2024-02-15 09:30:00,62.89,63.09,62.8,63.02,64849.0,61.0797,61.2739,60.9922,61.2059,64849.0
2024-02-15 09:35:00,63.02,63.25,62.97,63.24,11979.0,61.2059,61.4293,61.1573,61.4196,11979.0
2024-02-15 09:40:00,63.21,63.31,63.14,63.15,13281.0,61.3904,61.4876,61.3225,61.3322,13281.0
2024-02-15 09:45:00,63.18,63.57,63.18,63.49,16142.0,61.3613,61.7401,61.3613,61.6624,16142.0
2024-02-15 09:50:00,63.47,63.61,63.46,63.56,31599.0,61.643,61.7789,61.6332,61.7304,31599.0
2024-02-15 09:55:00,63.55,63.77,63.54,63.73,25175.0,61.7207,61.9343,61.7109,61.8955,25175.0
2024-02-15 10:00:00,63.73,63.81,63.63,63.65,10078.0,61.8955,61.9732,61.7983,61.8178,10078.0
2024-02-15 10:05:00,63.63,63.76,63.59,63.76,14778.0,61.7983,61.9246,61.7595,61.9246,14778.0
2024-02-15 10:10:00,63.77,63.78,63.57,63.57,19317.0,61.9343,61.944,61.7401,61.7401,19317.0
2024-02-15 10:15:00,63.59,63.8,63.57,63.71,26807.0,61.7595,61.9635,61.7401,61.876,26807.0
2024-02-15 10:20:00,63.73,63.83,63.7,63.8,20120.0,61.8955,61.9926,61.8663,61.9635,20120.0
2024-02-15 10:25:00,63.82,63.86,63.64,63.64,17112.0,61.9829,62.0217,61.8081,61.8081,17112.0
2024-02-15 10:30:00,63.62,63.64,63.46,63.51,14117.0,61.7886,61.8081,61.6332,61.6818,14117.0
2024-02-15 10:35:00,63.49,63.53,63.39,63.47,25371.0,61.6624,61.7012,61.5653,61.643,25371.0
2024-02-15 10:40:00,63.48,63.48,63.33,63.4,15133.0,61.6527,61.6527,61.507,61.575,15133.0
2024-02-15 10:45:00,63.38,63.4,63.21,63.22,18410.0,61.5555,61.575,61.3904,61.4002,18410.0
2024-02-15 10:50:00,63.19,63.26,63.16,63.26,5616.0,61.371,61.439,61.3419,61.439,5616.0
2024-02-15 10:55:00,63.26,63.31,63.2,63.2,8212.0,61.439,61.4876,61.3807,61.3807,8212.0
2024-02-15 11:00:00,63.21,63.32,63.21,63.28,12841.0,61.3904,61.4973,61.3904,61.4584,12841.0
2024-02-15 11:05:00,63.28,63.33,63.16,63.18,18875.0,61.4584,61.507,61.3419,61.3613,18875.0
2024-02-15 11:10:00,63.17,63.24,63.15,63.19,8355.0,61.3516,61.4196,61.3322,61.371,8355.0
2024-02-15 11:15:00,63.17,63.29,63.13,63.27,7456.0,61.3516,61.4681,61.3127,61.4487,7456.0
2024-02-15 11:20:00,63.25,63.29,63.22,63.25,5471.0,61.4293,61.4681,61.4002,61.4293,5471.0
2024-02-15 11:25:00,63.25,63.31,63.21,63.28,8353.0,61.4293,61.4876,61.3904,61.4584,8353.0
2024-02-15 11:30:00,63.26,63.35,63.26,63.34,7035.0,61.439,61.5264,61.439,61.5167,7035.0
2024-02-15 11:35:00,63.33,63.42,63.33,63.42,7767.0,61.507,61.5944,61.507,61.5944,7767.0
2024-02-15 11:40:00,63.42,63.52,63.36,63.49,5709.0,61.5944,61.6915,61.5361,61.6624,5709.0
2024-02-15 11:45:00,63.49,63.49,63.41,63.44,14625.0,61.6624,61.6624,61.5847,61.6138,14625.0
2024-02-15 11:50:00,63.43,63.43,63.29,63.33,13012.0,61.6041,61.6041,61.4681,61.507,13012.0
2024-02-15 11:55:00,63.32,63.33,63.26,63.32,4498.0,61.4973,61.507,61.439,61.4973,4498.0
2024-02-15 12:00:00,63.32,63.35,63.21,63.35,5100.0,61.4973,61.5264,61.3904,61.5264,5100.0
2024-02-15 12:05:00,63.32,63.33,63.25,63.31,4978.0,61.4973,61.507,61.4293,61.4876,4978.0
2024-02-15 12:10:00,63.31,63.33,63.26,63.28,11772.0,61.4876,61.507,61.439,61.4584,11772.0
2024-02-15 12:15:00,63.29,63.32,63.26,63.32,4341.0,61.4681,61.4973,61.439,61.4973,4341.0
2024-02-15 12:20:00,63.3,63.33,63.2,63.21,8873.0,61.4778,61.507,61.3807,61.3904,8873.0
2024-02-15 12:25:00,63.22,63.26,63.22,63.26,4863.0,61.4002,61.439,61.4002,61.439,4863.0
2024-02-15 12:30:00,63.27,63.28,63.18,63.21,5448.0,61.4487,61.4584,61.3613,61.3904,5448.0
2024-02-15 12:35:00,63.22,63.27,63.19,63.2,7498.0,61.4002,61.4487,61.371,61.3807,7498.0
2024-02-15 12:40:00,63.19,63.23,63.19,63.23,3771.0,61.371,61.4099,61.371,61.4099,3771.0
2024-02-15 12:45:00,63.23,63.26,63.17,63.18,10373.0,61.4099,61.439,61.3516,61.3613,10373.0
2024-02-15 12:50:00,63.19,63.21,63.19,63.2,2376.0,61.371,61.3904,61.371,61.3807,2376.0
2024-02-15 12:55:00,63.2,63.24,63.16,63.19,6717.0,61.3807,61.4196,61.3419,61.371,6717.0
2024-02-15 13:00:00,63.18,63.18,63.13,63.14,2952.0,61.3613,61.3613,61.3127,61.3225,2952.0
2024-02-15 13:05:00,63.18,63.29,63.18,63.28,7037.0,61.3613,61.4681,61.3613,61.4584,7037.0
2024-02-15 13:10:00,63.28,63.33,63.26,63.27,10308.0,61.4584,61.507,61.439,61.4487,10308.0
2024-02-15 13:15:00,63.28,63.32,63.25,63.3,9136.0,61.4584,61.4973,61.4293,61.4778,9136.0
2024-02-15 13:20:00,63.34,63.36,63.29,63.33,8475.0,61.5167,61.5361,61.4681,61.507,8475.0
2024-02-15 13:25:00,63.32,63.37,63.3,63.37,4143.0,61.4973,61.5458,61.4778,61.5458,4143.0
2024-02-15 13:30:00,63.38,63.38,63.32,63.34,10743.0,61.5555,61.5555,61.4973,61.5167,10743.0
2024-02-15 13:35:00,63.34,63.36,63.31,63.36,4656.0,61.5167,61.5361,61.4876,61.5361,4656.0
2024-02-15 13:40:00,63.37,63.41,63.34,63.36,8960.0,61.5458,61.5847,61.5167,61.5361,8960.0
2024-02-15 13:45:00,63.38,63.41,63.36,63.4,5620.0,61.5555,61.5847,61.5361,61.575,5620.0
2024-02-15 13:50:00,63.42,63.57,63.42,63.51,28100.0,61.5944,61.7401,61.5944,61.6818,28100.0
2024-02-15 13:55:00,63.52,63.52,63.48,63.51,12371.0,61.6915,61.6915,61.6527,61.6818,12371.0
2024-02-15 14:00:00,63.53,63.61,63.52,63.55,11666.0,61.7012,61.7789,61.6915,61.7207,11666.0
2024-02-15 14:05:00,63.55,63.64,63.53,63.62,12515.0,61.7207,61.8081,61.7012,61.7886,12515.0
2024-02-15 14:10:00,63.62,63.65,63.59,63.64,12076.0,61.7886,61.8178,61.7595,61.8081,12076.0
2024-02-15 14:15:00,63.64,63.7,63.61,63.7,11968.0,61.8081,61.8663,61.7789,61.8663,11968.0
2024-02-15 14:20:00,63.68,63.72,63.67,63.69,6942.0,61.8469,61.8858,61.8372,61.8566,6942.0
2024-02-15 14:25:00,63.67,63.68,63.61,63.66,15665.0,61.8372,61.8469,61.7789,61.8275,15665.0
2024-02-15 14:30:00,63.66,63.67,63.59,63.66,11705.0,61.8275,61.8372,61.7595,61.8275,11705.0
2024-02-15 14:35:00,63.65,63.65,63.6,63.6,5237.0,61.8178,61.8178,61.7692,61.7692,5237.0
2024-02-15 14:40:00,63.6,63.63,63.57,63.62,10652.0,61.7692,61.7983,61.7401,61.7886,10652.0
2024-02-15 14:45:00,63.62,63.68,63.61,63.68,8290.0,61.7886,61.8469,61.7789,61.8469,8290.0
2024-02-15 14:50:00,63.68,63.7,63.61,63.68,11816.0,61.8469,61.8663,61.7789,61.8469,11816.0
2024-02-15 14:55:00,63.71,63.74,63.64,63.66,11447.0,61.876,61.9052,61.8081,61.8275,11447.0
2024-02-15 15:00:00,63.65,63.66,63.59,63.6,11225.0,61.8178,61.8275,61.7595,61.7692,11225.0
2024-02-15 15:05:00,63.59,63.61,63.55,63.6,56513.0,61.7595,61.7789,61.7207,61.7692,56513.0
2024-02-15 15:10:00,63.6,63.7,63.6,63.69,14064.0,61.7692,61.8663,61.7692,61.8566,14064.0
2024-02-15 15:15:00,63.69,63.73,63.66,63.68,11714.0,61.8566,61.8955,61.8275,61.8469,11714.0
2024-02-15 15:20:00,63.67,63.73,63.66,63.7,17944.0,61.8372,61.8955,61.8275,61.8663,17944.0
2024-02-15 15:25:00,63.71,63.74,63.64,63.72,27704.0,61.876,61.9052,61.8081,61.8858,27704.0
2024-02-15 15:30:00,63.71,63.71,63.64,63.66,18704.0,61.876,61.876,61.8081,61.8275,18704.0
2024-02-15 15:35:00,63.67,63.67,63.61,63.65,27642.0,61.8372,61.8372,61.7789,61.8178,27642.0
2024-02-15 15:40:00,63.64,63.66,63.6,63.61,29609.0,61.8081,61.8275,61.7692,61.7789,29609.0
2024-02-15 15:45:00,63.6,63.62,63.51,63.52,26988.0,61.7692,61.7886,61.6818,61.6915,26988.0
2024-02-15 15:50:00,63.52,63.6,63.51,63.53,53884.0,61.6915,61.7692,61.6818,61.7012,53884.0
2024-02-15 15:55:00,63.53,63.69,63.5,63.67,180485.0,61.7012,61.8566,61.6721,61.8372,180485.0
2024-02-16 09:30:00,63.39,63.56,63.07,63.51,126908.0,61.5653,61.7304,61.2545,61.6818,126908.0
2024-02-16 09:35:00,63.55,63.72,63.34,63.44,117474.0,61.7207,61.8858,61.5167,61.6138,117474.0
2024-02-16 09:40:00,63.45,63.66,63.39,63.65,21960.0,61.6235,61.8275,61.5653,61.8178,21960.0
2024-02-16 09:45:00,63.64,63.64,63.52,63.61,17030.0,61.8081,61.8081,61.6915,61.7789,17030.0
2024-02-16 09:50:00,63.63,63.75,63.58,63.65,15455.0,61.7983,61.9149,61.7498,61.8178,15455.0
2024-02-16 09:55:00,63.63,63.74,63.59,63.74,16568.0,61.7983,61.9052,61.7595,61.9052,16568.0
2024-02-16 10:00:00,63.69,63.84,63.68,63.75,30786.0,61.8566,62.0023,61.8469,61.9149,30786.0
2024-02-16 10:05:00,63.76,63.84,63.71,63.76,12275.0,61.9246,62.0023,61.876,61.9246,12275.0
2024-02-16 10:10:00,63.75,63.94,63.72,63.91,19635.0,61.9149,62.0994,61.8858,62.0703,19635.0
2024-02-16 10:15:00,63.93,63.93,63.72,63.77,13670.0,62.0897,62.0897,61.8858,61.9343,13670.0
2024-02-16 10:20:00,63.76,63.76,63.67,63.68,15133.0,61.9246,61.9246,61.8372,61.8469,15133.0
2024-02-16 10:25:00,63.65,63.71,63.58,63.7,11405.0,61.8178,61.876,61.7498,61.8663,11405.0
2024-02-16 10:30:00,63.67,63.8,63.65,63.79,24080.0,61.8372,61.9635,61.8178,61.9537,24080.0
2024-02-16 10:35:00,63.8,63.9,63.77,63.81,21495.0,61.9635,62.0606,61.9343,61.9732,21495.0
2024-02-16 10:40:00,63.8,63.96,63.8,63.94,20771.0,61.9635,62.1188,61.9635,62.0994,20771.0
2024-02-16 10:45:00,63.95,64.02,63.91,63.93,23216.0,62.1091,62.1771,62.0703,62.0897,23216.0
2024-02-16 10:50:00,63.93,63.97,63.9,63.93,14456.0,62.0897,62.1286,62.0606,62.0897,14456.0
2024-02-16 10:55:00,63.95,63.95,63.76,63.8,11026.0,62.1091,62.1091,61.9246,61.9635,11026.0
2024-02-16 11:00:00,63.81,63.85,63.78,63.81,6875.0,61.9732,62.012,61.944,61.9732,6875.0
2024-02-16 11:05:00,63.82,63.83,63.73,63.76,10173.0,61.9829,61.9926,61.8955,61.9246,10173.0
2024-02-16 11:10:00,63.77,63.81,63.73,63.75,16378.0,61.9343,61.9732,61.8955,61.9149,16378.0
2024-02-16 11:15:00,63.74,63.87,63.73,63.87,29060.0,61.9052,62.0314,61.8955,62.0314,29060.0
2024-02-16 11:20:00,63.87,64.01,63.85,64.01,42047.0,62.0314,62.1674,62.012,62.1674,42047.0
2024-02-16 11:25:00,64.0,64.11,63.98,64.09,26861.0,62.1577,62.2645,62.1383,62.2451,26861.0
2024-02-16 11:30:00,64.1,64.13,64.04,64.08,24266.0,62.2548,62.284,62.1965,62.2354,24266.0
2024-02-16 11:35:00,64.07,64.18,64.05,64.16,23195.0,62.2257,62.3325,62.2063,62.3131,23195.0
2024-02-16 11:40:00,64.16,64.26,64.15,64.2,30339.0,62.3131,62.4102,62.3034,62.3519,30339.0
2024-02-16 11:45:00,64.2,64.28,64.2,64.28,21164.0,62.3519,62.4296,62.3519,62.4296,21164.0
2024-02-16 11:50:00,64.28,64.31,64.25,64.27,21653.0,62.4296,62.4588,62.4005,62.4199,21653.0
2024-02-16 11:55:00,64.28,64.31,64.24,64.24,28992.0,62.4296,62.4588,62.3908,62.3908,28992.0
2024-02-16 12:00:00,64.26,64.31,64.25,64.29,28307.0,62.4102,62.4588,62.4005,62.4394,28307.0
2024-02-16 12:05:00,64.28,64.28,64.19,64.24,29491.0,62.4296,62.4296,62.3422,62.3908,29491.0
2024-02-16 12:10:00,64.24,64.28,64.23,64.28,16373.0,62.3908,62.4296,62.3811,62.4296,16373.0
2024-02-16 12:15:00,64.29,64.33,64.25,64.33,17907.0,62.4394,62.4782,62.4005,62.4782,17907.0
2024-02-16 12:20:00,64.34,64.37,64.33,64.37,20036.0,62.4879,62.517,62.4782,62.517,20036.0
2024-02-16 12:25:00,64.36,64.42,64.34,64.39,20506.0,62.5073,62.5656,62.4879,62.5365,20506.0
2024-02-16 12:30:00,64.39,64.44,64.39,64.44,24705.0,62.5365,62.585,62.5365,62.585,24705.0
2024-02-16 12:35:00,64.44,64.52,64.42,64.47,28904.0,62.585,62.6627,62.5656,62.6142,28904.0
2024-02-16 12:40:00,64.46,64.51,64.36,64.37,26821.0,62.6045,62.653,62.5073,62.517,26821.0
2024-02-16 12:45:00,64.37,64.37,64.3,64.3,9021.0,62.517,62.517,62.4491,62.4491,9021.0
2024-02-16 12:50:00,64.27,64.28,64.11,64.14,6631.0,62.4199,62.4296,62.2645,62.2937,6631.0
2024-02-16 12:55:00,64.12,64.13,64.02,64.05,10306.0,62.2742,62.284,62.1771,62.2063,10306.0
2024-02-16 13:00:00,64.05,64.05,63.92,63.96,17023.0,62.2063,62.2063,62.08,62.1188,17023.0
2024-02-16 13:05:00,63.94,63.98,63.9,63.98,11675.0,62.0994,62.1383,62.0606,62.1383,11675.0
2024-02-16 13:10:00,63.97,63.98,63.87,63.97,7593.0,62.1286,62.1383,62.0314,62.1286,7593.0
2024-02-16 13:15:00,63.97,64.07,63.95,64.07,11994.0,62.1286,62.2257,62.1091,62.2257,11994.0
2024-02-16 13:20:00,64.07,64.14,63.99,64.13,39674.0,62.2257,62.2937,62.148,62.284,39674.0
2024-02-16 13:25:00,64.14,64.15,64.1,64.1,7891.0,62.2937,62.3034,62.2548,62.2548,7891.0
2024-02-16 13:30:00,64.11,64.12,64.07,64.09,9760.0,62.2645,62.2742,62.2257,62.2451,9760.0
2024-02-16 13:35:00,64.09,64.12,64.01,64.01,10277.0,62.2451,62.2742,62.1674,62.1674,10277.0
2024-02-16 13:40:00,64.02,64.05,63.98,64.03,16664.0,62.1771,62.2063,62.1383,62.1868,16664.0
2024-02-16 13:45:00,64.04,64.05,63.99,63.99,12941.0,62.1965,62.2063,62.148,62.148,12941.0
2024-02-16 13:50:00,64.0,64.03,63.94,63.96,9776.0,62.1577,62.1868,62.0994,62.1188,9776.0
2024-02-16 13:55:00,63.96,64.04,63.96,64.04,18208.0,62.1188,62.1965,62.1188,62.1965,18208.0
2024-02-16 14:00:00,64.05,64.07,64.01,64.06,13306.0,62.2063,62.2257,62.1674,62.216,13306.0
2024-02-16 14:05:00,64.06,64.06,64.0,64.02,10575.0,62.216,62.216,62.1577,62.1771,10575.0
2024-02-16 14:10:00,64.03,64.04,63.96,63.96,9323.0,62.1868,62.1965,62.1188,62.1188,9323.0
2024-02-16 14:15:00,63.96,64.01,63.96,64.0,11449.0,62.1188,62.1674,62.1188,62.1577,11449.0
2024-02-16 14:20:00,64.0,64.01,63.95,63.97,10277.0,62.1577,62.1674,62.1091,62.1286,10277.0
2024-02-16 14:25:00,63.96,64.0,63.92,63.94,17647.0,62.1188,62.1577,62.08,62.0994,17647.0
2024-02-16 14:30:00,63.94,63.94,63.81,63.84,9395.0,62.0994,62.0994,61.9732,62.0023,9395.0
2024-02-16 14:35:00,63.84,63.85,63.77,63.8,12276.0,62.0023,62.012,61.9343,61.9635,12276.0
2024-02-16 14:40:00,63.81,63.81,63.75,63.77,7235.0,61.9732,61.9732,61.9149,61.9343,7235.0
2024-02-16 14:45:00,63.77,63.77,63.6,63.65,96063.0,61.9343,61.9343,61.7692,61.8178,96063.0
2024-02-16 14:50:00,63.64,63.68,63.61,63.67,12893.0,61.8081,61.8469,61.7789,61.8372,12893.0
2024-02-16 14:55:00,63.66,63.78,63.63,63.78,19104.0,61.8275,61.944,61.7983,61.944,19104.0
2024-02-16 15:00:00,63.77,63.82,63.72,63.72,15972.0,61.9343,61.9829,61.8858,61.8858,15972.0
2024-02-16 15:05:00,63.72,63.87,63.71,63.84,19274.0,61.8858,62.0314,61.876,62.0023,19274.0
2024-02-16 15:10:00,63.84,63.85,63.78,63.8,16919.0,62.0023,62.012,61.944,61.9635,16919.0
2024-02-16 15:15:00,63.79,63.8,63.73,63.73,15183.0,61.9537,61.9635,61.8955,61.8955,15183.0
2024-02-16 15:20:00,63.74,63.76,63.68,63.72,19479.0,61.9052,61.9246,61.8469,61.8858,19479.0
2024-02-16 15:25:00,63.71,63.79,63.7,63.74,15915.0,61.876,61.9537,61.8663,61.9052,15915.0
2024-02-16 15:30:00,63.73,63.79,63.72,63.75,26074.0,61.8955,61.9537,61.8858,61.9149,26074.0
2024-02-16 15:35:00,63.75,63.8,63.7,63.76,28727.0,61.9149,61.9635,61.8663,61.9246,28727.0
2024-02-16 15:40:00,63.76,63.76,63.58,63.6,35530.0,61.9246,61.9246,61.7498,61.7692,35530.0
2024-02-16 15:45:00,63.6,63.62,63.46,63.48,47851.0,61.7692,61.7886,61.6332,61.6527,47851.0
2024-02-16 15:50:00,63.48,63.65,63.47,63.55,83940.0,61.6527,61.8178,61.643,61.7207,83940.0
2024-02-16 15:55:00,63.55,63.66,63.51,63.65,158397.0,61.7207,61.8275,61.6818,61.8178,158397.0
2024-02-20 09:30:00,63.09,63.19,62.96,63.07,38673.0,61.2739,61.371,61.1476,61.2545,38673.0
2024-02-20 09:35:00,63.1,63.3,63.06,63.12,21647.0,61.2836,61.4778,61.2448,61.303,21647.0
2024-02-20 09:40:00,63.1,63.21,63.03,63.13,53175.0,61.2836,61.3904,61.2156,61.3127,53175.0
2024-02-20 09:45:00,63.16,63.35,63.12,63.28,17322.0,61.3419,61.5264,61.303,61.4584,17322.0
2024-02-20 09:50:00,63.27,63.43,63.27,63.31,14338.0,61.4487,61.6041,61.4487,61.4876,14338.0
2024-02-20 09:55:00,63.31,63.4,63.27,63.33,20885.0,61.4876,61.575,61.4487,61.507,20885.0
2024-02-20 10:00:00,63.35,63.43,63.29,63.32,12223.0,61.5264,61.6041,61.4681,61.4973,12223.0
2024-02-20 10:05:00,63.33,63.39,63.22,63.35,12051.0,61.507,61.5653,61.4002,61.5264,12051.0
2024-02-20 10:10:00,63.36,63.46,63.31,63.32,15295.0,61.5361,61.6332,61.4876,61.4973,15295.0
2024-02-20 10:15:00,63.32,63.44,63.3,63.37,20081.0,61.4973,61.6138,61.4778,61.5458,20081.0
2024-02-20 10:20:00,63.37,63.38,63.27,63.37,19426.0,61.5458,61.5555,61.4487,61.5458,19426.0
2024-02-20 10:25:00,63.38,63.49,63.29,63.48,39663.0,61.5555,61.6624,61.4681,61.6527,39663.0
2024-02-20 10:30:00,63.48,63.58,63.47,63.51,19137.0,61.6527,61.7498,61.643,61.6818,19137.0
2024-02-20 10:35:00,63.52,63.59,63.48,63.55,10446.0,61.6915,61.7595,61.6527,61.7207,10446.0
2024-02-20 10:40:00,63.56,63.67,63.56,63.63,12289.0,61.7304,61.8372,61.7304,61.7983,12289.0
2024-02-20 10:45:00,63.63,63.71,63.63,63.68,8888.0,61.7983,61.876,61.7983,61.8469,8888.0
2024-02-20 10:50:00,63.71,63.77,63.66,63.66,8606.0,61.876,61.9343,61.8275,61.8275,8606.0
2024-02-20 10:55:00,63.66,63.67,63.62,63.64,7392.0,61.8275,61.8372,61.7886,61.8081,7392.0
2024-02-20 11:00:00,63.65,63.69,63.52,63.56,11444.0,61.8178,61.8566,61.6915,61.7304,11444.0
2024-02-20 11:05:00,63.57,63.6,63.52,63.52,12361.0,61.7401,61.7692,61.6915,61.6915,12361.0
2024-02-20 11:10:00,63.53,63.57,63.53,63.57,8355.0,61.7012,61.7401,61.7012,61.7401,8355.0
2024-02-20 11:15:00,63.56,63.61,63.52,63.58,12673.0,61.7304,61.7789,61.6915,61.7498,12673.0
2024-02-20 11:20:00,63.58,63.6,63.54,63.6,11551.0,61.7498,61.7692,61.7109,61.7692,11551.0
2024-02-20 11:25:00,63.6,63.65,63.59,63.64,10896.0,61.7692,61.8178,61.7595,61.8081,10896.0
2024-02-20 11:30:00,63.65,63.68,63.62,63.66,8206.0,61.8178,61.8469,61.7886,61.8275,8206.0
2024-02-20 11:35:00,63.65,63.66,63.57,63.61,14406.0,61.8178,61.8275,61.7401,61.7789,14406.0
2024-02-20 11:40:00,63.59,63.61,63.54,63.59,8238.0,61.7595,61.7789,61.7109,61.7595,8238.0
2024-02-20 11:45:00,63.58,63.59,63.51,63.51,11148.0,61.7498,61.7595,61.6818,61.6818,11148.0
2024-02-20 11:50:00,63.52,63.63,63.5,63.6,13715.0,61.6915,61.7983,61.6721,61.7692,13715.0
2024-02-20 11:55:00,63.58,63.59,63.45,63.48,15650.0,61.7498,61.7595,61.6235,61.6527,15650.0
2024-02-20 12:00:00,63.5,63.52,63.38,63.38,7736.0,61.6721,61.6915,61.5555,61.5555,7736.0
2024-02-20 12:05:00,63.4,63.48,63.4,63.46,14350.0,61.575,61.6527,61.575,61.6332,14350.0
2024-02-20 12:10:00,63.46,63.46,63.41,63.43,6542.0,61.6332,61.6332,61.5847,61.6041,6542.0
2024-02-20 12:15:00,63.43,63.45,63.38,63.38,10412.0,61.6041,61.6235,61.5555,61.5555,10412.0
2024-02-20 12:20:00,63.37,63.4,63.36,63.38,10981.0,61.5458,61.575,61.5361,61.5555,10981.0
2024-02-20 12:25:00,63.38,63.42,63.31,63.31,13621.0,61.5555,61.5944,61.4876,61.4876,13621.0
2024-02-20 12:30:00,63.3,63.33,63.27,63.32,9697.0,61.4778,61.507,61.4487,61.4973,9697.0
2024-02-20 12:35:00,63.32,63.33,63.26,63.28,10832.0,61.4973,61.507,61.439,61.4584,10832.0
2024-02-20 12:40:00,63.28,63.32,63.24,63.27,14423.0,61.4584,61.4973,61.4196,61.4487,14423.0
2024-02-20 12:45:00,63.26,63.32,63.26,63.29,20634.0,61.439,61.4973,61.439,61.4681,20634.0
2024-02-20 12:50:00,63.28,63.32,63.23,63.27,9924.0,61.4584,61.4973,61.4099,61.4487,9924.0
2024-02-20 12:55:00,63.27,63.27,63.22,63.25,8174.0,61.4487,61.4487,61.4002,61.4293,8174.0
2024-02-20 13:00:00,63.25,63.27,63.24,63.27,7525.0,61.4293,61.4487,61.4196,61.4487,7525.0
2024-02-20 13:05:00,63.27,63.32,63.25,63.32,15428.0,61.4487,61.4973,61.4293,61.4973,15428.0
2024-02-20 13:10:00,63.32,63.34,63.3,63.31,10114.0,61.4973,61.5167,61.4778,61.4876,10114.0
2024-02-20 13:15:00,63.31,63.31,63.2,63.25,10957.0,61.4876,61.4876,61.3807,61.4293,10957.0
2024-02-20 13:20:00,63.25,63.31,63.25,63.29,17288.0,61.4293,61.4876,61.4293,61.4681,17288.0
2024-02-20 13:25:00,63.29,63.31,63.22,63.26,9217.0,61.4681,61.4876,61.4002,61.439,9217.0
2024-02-20 13:30:00,63.25,63.3,63.2,63.29,12541.0,61.4293,61.4778,61.3807,61.4681,12541.0
2024-02-20 13:35:00,63.28,63.31,63.24,63.26,9393.0,61.4584,61.4876,61.4196,61.439,9393.0
2024-02-20 13:40:00,63.26,63.32,63.26,63.32,9586.0,61.439,61.4973,61.439,61.4973,9586.0
2024-02-20 13:45:00,63.33,63.33,63.24,63.26,13990.0,61.507,61.507,61.4196,61.439,13990.0
2024-02-20 13:50:00,63.23,63.27,63.19,63.2,15556.0,61.4099,61.4487,61.371,61.3807,15556.0
2024-02-20 13:55:00,63.2,63.27,63.2,63.26,54723.0,61.3807,61.4487,61.3807,61.439,54723.0
2024-02-20 14:00:00,63.27,63.29,63.19,63.24,11720.0,61.4487,61.4681,61.371,61.4196,11720.0
2024-02-20 14:05:00,63.24,63.32,63.24,63.26,11185.0,61.4196,61.4973,61.4196,61.439,11185.0
2024-02-20 14:10:00,63.27,63.28,63.21,63.23,10119.0,61.4487,61.4584,61.3904,61.4099,10119.0
2024-02-20 14:15:00,63.22,63.28,63.2,63.28,11816.0,61.4002,61.4584,61.3807,61.4584,11816.0
2024-02-20 14:20:00,63.27,63.27,63.21,63.24,18594.0,61.4487,61.4487,61.3904,61.4196,18594.0
2024-02-20 14:25:00,63.25,63.3,63.24,63.29,9273.0,61.4293,61.4778,61.4196,61.4681,9273.0
2024-02-20 14:30:00,63.3,63.3,63.26,63.27,11718.0,61.4778,61.4778,61.439,61.4487,11718.0
2024-02-20 14:35:00,63.28,63.29,63.23,63.24,14868.0,61.4584,61.4681,61.4099,61.4196,14868.0
2024-02-20 14:40:00,63.24,63.3,63.21,63.28,13564.0,61.4196,61.4778,61.3904,61.4584,13564.0
2024-02-20 14:45:00,63.28,63.33,63.27,63.33,13563.0,61.4584,61.507,61.4487,61.507,13563.0
2024-02-20 14:50:00,63.34,63.35,63.3,63.33,10226.0,61.5167,61.5264,61.4778,61.507,10226.0
2024-02-20 14:55:00,63.33,63.34,63.3,63.31,12231.0,61.507,61.5167,61.4778,61.4876,12231.0
2024-02-20 15:00:00,63.32,63.33,63.23,63.27,12725.0,61.4973,61.507,61.4099,61.4487,12725.0
2024-02-20 15:05:00,63.28,63.28,63.19,63.2,13563.0,61.4584,61.4584,61.371,61.3807,13563.0
2024-02-20 15:10:00,63.21,63.23,63.2,63.22,15371.0,61.3904,61.4099,61.3807,61.4002,15371.0
2024-02-20 15:15:00,63.22,63.24,63.16,63.21,25426.0,61.4002,61.4196,61.3419,61.3904,25426.0
2024-02-20 15:20:00,63.21,63.25,63.15,63.19,21422.0,61.3904,61.4293,61.3322,61.371,21422.0
2024-02-20 15:25:00,63.19,63.25,63.16,63.25,32308.0,61.371,61.4293,61.3419,61.4293,32308.0
2024-02-20 15:30:00,63.25,63.27,63.0,63.0,54012.0,61.4293,61.4487,61.1865,61.1865,54012.0
2024-02-20 15:35:00,62.98,63.04,62.94,62.95,36881.0,61.1671,61.2253,61.1282,61.1379,36881.0
2024-02-20 15:40:00,62.94,63.02,62.93,63.01,33476.0,61.1282,61.2059,61.1185,61.1962,33476.0
2024-02-20 15:45:00,63.01,63.05,62.96,62.99,36182.0,61.1962,61.235,61.1476,61.1768,36182.0
2024-02-20 15:50:00,62.99,63.03,62.92,62.98,66407.0,61.1768,61.2156,61.1088,61.1671,66407.0
2024-02-20 15:55:00,62.98,63.05,62.92,63.01,199208.0,61.1671,61.235,61.1088,61.1962,199208.0
2024-02-21 09:30:00,62.77,63.0,62.17,62.7,63377.0,60.9631,61.1865,60.3804,60.8951,63377.0
2024-02-21 09:35:00,62.72,62.92,62.59,62.82,22899.0,60.9145,61.1088,60.7883,61.0117,22899.0
2024-02-21 09:40:00,62.82,63.09,62.79,63.01,22820.0,61.0117,61.2739,60.9825,61.1962,22820.0
2024-02-21 09:45:00,63.04,63.19,62.98,63.11,21136.0,61.2253,61.371,61.1671,61.2933,21136.0
2024-02-21 09:50:00,63.16,63.27,63.14,63.26,20765.0,61.3419,61.4487,61.3225,61.439,20765.0
2024-02-21 09:55:00,63.31,63.31,63.13,63.24,16424.0,61.4876,61.4876,61.3127,61.4196,16424.0
2024-02-21 10:00:00,63.26,63.45,63.24,63.45,21233.0,61.439,61.6235,61.4196,61.6235,21233.0
2024-02-21 10:05:00,63.44,63.51,63.36,63.41,16117.0,61.6138,61.6818,61.5361,61.5847,16117.0
2024-02-21 10:10:00,63.38,63.46,63.33,63.43,13200.0,61.5555,61.6332,61.507,61.6041,13200.0
2024-02-21 10:15:00,63.45,63.53,63.39,63.48,12604.0,61.6235,61.7012,61.5653,61.6527,12604.0
2024-02-21 10:20:00,63.49,63.53,63.44,63.44,20035.0,61.6624,61.7012,61.6138,61.6138,20035.0
2024-02-21 10:25:00,63.42,63.43,63.32,63.33,8468.0,61.5944,61.6041,61.4973,61.507,8468.0
2024-02-21 10:30:00,63.33,63.33,63.14,63.15,11383.0,61.507,61.507,61.3225,61.3322,11383.0
2024-02-21 10:35:00,63.14,63.21,63.12,63.17,10348.0,61.3225,61.3904,61.303,61.3516,10348.0
2024-02-21 10:40:00,63.17,63.17,63.06,63.06,6652.0,61.3516,61.3516,61.2448,61.2448,6652.0
2024-02-21 10:45:00,63.08,63.09,63.02,63.04,11491.0,61.2642,61.2739,61.2059,61.2253,11491.0
2024-02-21 10:50:00,63.05,63.08,62.97,62.97,8811.0,61.235,61.2642,61.1573,61.1573,8811.0
2024-02-21 10:55:00,62.98,63.05,62.97,63.01,9972.0,61.1671,61.235,61.1573,61.1962,9972.0
2024-02-21 11:00:00,63.02,63.16,63.02,63.11,13359.0,61.2059,61.3419,61.2059,61.2933,13359.0
2024-02-21 11:05:00,63.11,63.21,63.1,63.2,10614.0,61.2933,61.3904,61.2836,61.3807,10614.0
2024-02-21 11:10:00,63.19,63.29,63.19,63.27,6418.0,61.371,61.4681,61.371,61.4487,6418.0
2024-02-21 11:15:00,63.28,63.29,63.22,63.29,7138.0,61.4584,61.4681,61.4002,61.4681,7138.0
2024-02-21 11:20:00,63.29,63.3,63.23,63.23,8278.0,61.4681,61.4778,61.4099,61.4099,8278.0
2024-02-21 11:25:00,63.23,63.29,63.19,63.2,15962.0,61.4099,61.4681,61.371,61.3807,15962.0
2024-02-21 11:30:00,63.19,63.2,63.15,63.2,11481.0,61.371,61.3807,61.3322,61.3807,11481.0
2024-02-21 11:35:00,63.2,63.22,63.14,63.15,9351.0,61.3807,61.4002,61.3225,61.3322,9351.0
2024-02-21 11:40:00,63.15,63.22,63.15,63.2,7695.0,61.3322,61.4002,61.3322,61.3807,7695.0
2024-02-21 11:45:00,63.2,63.24,63.17,63.21,8130.0,61.3807,61.4196,61.3516,61.3904,8130.0
2024-02-21 11:50:00,63.22,63.29,63.21,63.29,2600.0,61.4002,61.4681,61.3904,61.4681,2600.0
2024-02-21 11:55:00,63.3,63.32,63.26,63.26,9872.0,61.4778,61.4973,61.439,61.439,9872.0
2024-02-21 12:00:00,63.28,63.34,63.27,63.29,11068.0,61.4584,61.5167,61.4487,61.4681,11068.0
2024-02-21 12:05:00,63.3,63.3,63.25,63.26,12032.0,61.4778,61.4778,61.4293,61.439,12032.0
2024-02-21 12:10:00,63.27,63.31,63.25,63.28,9776.0,61.4487,61.4876,61.4293,61.4584,9776.0
2024-02-21 12:15:00,63.28,63.38,63.24,63.33,14366.0,61.4584,61.5555,61.4196,61.507,14366.0
2024-02-21 12:20:00,63.33,63.38,63.3,63.38,7427.0,61.507,61.5555,61.4778,61.5555,7427.0
2024-02-21 12:25:00,63.38,63.38,63.22,63.22,38396.0,61.5555,61.5555,61.4002,61.4002,38396.0
2024-02-21 12:30:00,63.21,63.22,63.09,63.14,47351.0,61.3904,61.4002,61.2739,61.3225,47351.0
2024-02-21 12:35:00,63.15,63.17,63.1,63.17,18855.0,61.3322,61.3516,61.2836,61.3516,18855.0
2024-02-21 12:40:00,63.18,63.19,63.09,63.1,16673.0,61.3613,61.371,61.2739,61.2836,16673.0
2024-02-21 12:45:00,63.11,63.27,63.11,63.27,11374.0,61.2933,61.4487,61.2933,61.4487,11374.0
2024-02-21 12:50:00,63.26,63.26,63.19,63.2,13537.0,61.439,61.439,61.371,61.3807,13537.0
2024-02-21 12:55:00,63.19,63.3,63.18,63.3,55864.0,61.371,61.4778,61.3613,61.4778,55864.0
2024-02-21 13:00:00,63.29,63.29,63.11,63.14,13394.0,61.4681,61.4681,61.2933,61.3225,13394.0
2024-02-21 13:05:00,63.13,63.2,63.11,63.17,8476.0,61.3127,61.3807,61.2933,61.3516,8476.0
2024-02-21 13:10:00,63.17,63.25,63.17,63.22,7206.0,61.3516,61.4293,61.3516,61.4002,7206.0
2024-02-21 13:15:00,63.23,63.31,63.19,63.27,8320.0,61.4099,61.4876,61.371,61.4487,8320.0
2024-02-21 13:20:00,63.27,63.29,63.24,63.29,13488.0,61.4487,61.4681,61.4196,61.4681,13488.0
2024-02-21 13:25:00,63.29,63.29,63.21,63.25,13394.0,61.4681,61.4681,61.3904,61.4293,13394.0
2024-02-21 13:30:00,63.26,63.3,63.26,63.26,5971.0,61.439,61.4778,61.439,61.439,5971.0
2024-02-21 13:35:00,63.27,63.33,63.27,63.32,9889.0,61.4487,61.507,61.4487,61.4973,9889.0
2024-02-21 13:40:00,63.33,63.33,63.27,63.29,14915.0,61.507,61.507,61.4487,61.4681,14915.0
2024-02-21 13:45:00,63.29,63.32,63.26,63.32,13554.0,61.4681,61.4973,61.439,61.4973,13554.0
2024-02-21 13:50:00,63.33,63.34,63.25,63.26,16099.0,61.507,61.5167,61.4293,61.439,16099.0
2024-02-21 13:55:00,63.26,63.31,63.26,63.3,9691.0,61.439,61.4876,61.439,61.4778,9691.0
2024-02-21 14:00:00,63.3,63.34,63.22,63.29,29249.0,61.4778,61.5167,61.4002,61.4681,29249.0
2024-02-21 14:05:00,63.28,63.31,63.26,63.28,15999.0,61.4584,61.4876,61.439,61.4584,15999.0
2024-02-21 14:10:00,63.28,63.28,63.22,63.23,15601.0,61.4584,61.4584,61.4002,61.4099,15601.0
2024-02-21 14:15:00,63.22,63.22,63.12,63.14,35088.0,61.4002,61.4002,61.303,61.3225,35088.0
2024-02-21 14:20:00,63.14,63.16,63.09,63.15,21734.0,61.3225,61.3419,61.2739,61.3322,21734.0
2024-02-21 14:25:00,63.14,63.23,63.08,63.23,14244.0,61.3225,61.4099,61.2642,61.4099,14244.0
2024-02-21 14:30:00,63.23,63.24,63.15,63.18,16484.0,61.4099,61.4196,61.3322,61.3613,16484.0
2024-02-21 14:35:00,63.18,63.19,63.09,63.11,18594.0,61.3613,61.371,61.2739,61.2933,18594.0
2024-02-21 14:40:00,63.12,63.13,63.05,63.12,12962.0,61.303,61.3127,61.235,61.303,12962.0
2024-02-21 14:45:00,63.11,63.18,63.09,63.18,12432.0,61.2933,61.3613,61.2739,61.3613,12432.0
2024-02-21 14:50:00,63.19,63.24,63.18,63.21,16242.0,61.371,61.4196,61.3613,61.3904,16242.0
2024-02-21 14:55:00,63.21,63.23,63.15,63.2,13140.0,61.3904,61.4099,61.3322,61.3807,13140.0
2024-02-21 15:00:00,63.21,63.21,63.12,63.12,17038.0,61.3904,61.3904,61.303,61.303,17038.0
2024-02-21 15:05:00,63.13,63.15,63.1,63.11,27445.0,61.3127,61.3322,61.2836,61.2933,27445.0
2024-02-21 15:10:00,63.12,63.14,63.09,63.14,16015.0,61.303,61.3225,61.2739,61.3225,16015.0
2024-02-21 15:15:00,63.14,63.18,63.06,63.1,22876.0,61.3225,61.3613,61.2448,61.2836,22876.0
2024-02-21 15:20:00,63.1,63.1,62.94,62.98,56617.0,61.2836,61.2836,61.1282,61.1671,56617.0
2024-02-21 15:25:00,62.99,63.08,62.98,62.99,32721.0,61.1768,61.2642,61.1671,61.1768,32721.0
2024-02-21 15:30:00,63.0,63.07,62.98,63.06,61739.0,61.1865,61.2545,61.1671,61.2448,61739.0
2024-02-21 15:35:00,63.11,63.2,63.09,63.18,31348.0,61.2933,61.3807,61.2739,61.3613,31348.0
2024-02-21 15:40:00,63.19,63.28,63.18,63.22,33020.0,61.371,61.4584,61.3613,61.4002,33020.0
2024-02-21 15:45:00,63.22,63.22,63.14,63.17,33002.0,61.4002,61.4002,61.3225,61.3516,33002.0
2024-02-21 15:50:00,63.18,63.38,63.18,63.38,46043.0,61.3613,61.5555,61.3613,61.5555,46043.0
2024-02-21 15:55:00,63.38,63.51,63.36,63.47,109083.0,61.5555,61.6818,61.5361,61.643,109083.0
2024-02-22 09:30:00,63.52,64.05,63.4,63.98,47395.0,61.6915,62.2063,61.575,62.1383,47395.0
2024-02-22 09:35:00,64.02,64.1,63.77,64.02,18071.0,62.1771,62.2548,61.9343,62.1771,18071.0
2024-02-22 09:40:00,63.99,64.15,63.94,64.03,16885.0,62.148,62.3034,62.0994,62.1868,16885.0
2024-02-22 09:45:00,64.03,64.43,64.02,64.37,21131.0,62.1868,62.5753,62.1771,62.517,21131.0
2024-02-22 09:50:00,64.35,64.38,64.23,64.35,19726.0,62.4976,62.5268,62.3811,62.4976,19726.0
2024-02-22 09:55:00,64.33,64.4,64.28,64.33,26162.0,62.4782,62.5462,62.4296,62.4782,26162.0
2024-02-22 10:00:00,64.37,64.37,64.27,64.35,20086.0,62.517,62.517,62.4199,62.4976,20086.0
2024-02-22 10:05:00,64.36,64.36,64.2,64.2,19579.0,62.5073,62.5073,62.3519,62.3519,19579.0
2024-02-22 10:10:00,64.22,64.27,64.05,64.15,25857.0,62.3714,62.4199,62.2063,62.3034,25857.0
2024-02-22 10:15:00,64.14,64.26,64.1,64.17,16770.0,62.2937,62.4102,62.2548,62.3228,16770.0
2024-02-22 10:20:00,64.19,64.2,64.1,64.16,17787.0,62.3422,62.3519,62.2548,62.3131,17787.0
2024-02-22 10:25:00,64.18,64.24,64.08,64.19,11789.0,62.3325,62.3908,62.2354,62.3422,11789.0
2024-02-22 10:30:00,64.18,64.22,64.1,64.14,11094.0,62.3325,62.3714,62.2548,62.2937,11094.0
2024-02-22 10:35:00,64.17,64.18,64.01,64.07,41022.0,62.3228,62.3325,62.1674,62.2257,41022.0
2024-02-22 10:40:00,64.07,64.15,64.07,64.12,15676.0,62.2257,62.3034,62.2257,62.2742,15676.0
2024-02-22 10:45:00,64.14,64.15,64.07,64.11,11751.0,62.2937,62.3034,62.2257,62.2645,11751.0
2024-02-22 10:50:00,64.11,64.15,64.06,64.11,9781.0,62.2645,62.3034,62.216,62.2645,9781.0
2024-02-22 10:55:00,64.11,64.18,64.1,64.14,21936.0,62.2645,62.3325,62.2548,62.2937,21936.0
2024-02-22 11:00:00,64.14,64.23,64.13,64.2,16449.0,62.2937,62.3811,62.284,62.3519,16449.0
2024-02-22 11:05:00,64.2,64.23,64.18,64.22,10222.0,62.3519,62.3811,62.3325,62.3714,10222.0
2024-02-22 11:10:00,64.22,64.35,64.21,64.33,13088.0,62.3714,62.4976,62.3617,62.4782,13088.0
2024-02-22 11:15:00,64.34,64.37,64.23,64.31,47882.0,62.4879,62.517,62.3811,62.4588,47882.0
2024-02-22 11:20:00,64.3,64.3,64.22,64.24,26305.0,62.4491,62.4491,62.3714,62.3908,26305.0
2024-02-22 11:25:00,64.29,64.3,64.23,64.28,12264.0,62.4394,62.4491,62.3811,62.4296,12264.0
2024-02-22 11:30:00,64.3,64.33,64.25,64.33,8620.0,62.4491,62.4782,62.4005,62.4782,8620.0
2024-02-22 11:35:00,64.33,64.35,64.28,64.32,11341.0,62.4782,62.4976,62.4296,62.4685,11341.0
2024-02-22 11:40:00,64.32,64.41,64.31,64.36,10397.0,62.4685,62.5559,62.4588,62.5073,10397.0
2024-02-22 11:45:00,64.36,64.39,64.27,64.27,21043.0,62.5073,62.5365,62.4199,62.4199,21043.0
2024-02-22 11:50:00,64.29,64.34,64.27,64.31,15451.0,62.4394,62.4879,62.4199,62.4588,15451.0
2024-02-22 11:55:00,64.33,64.39,64.32,64.39,11746.0,62.4782,62.5365,62.4685,62.5365,11746.0
2024-02-22 12:00:00,64.4,64.4,64.35,64.39,11097.0,62.5462,62.5462,62.4976,62.5365,11097.0
2024-02-22 12:05:00,64.38,64.39,64.35,64.39,9308.0,62.5268,62.5365,62.4976,62.5365,9308.0
2024-02-22 12:10:00,64.39,64.39,64.31,64.34,9721.0,62.5365,62.5365,62.4588,62.4879,9721.0
2024-02-22 12:15:00,64.34,64.4,64.33,64.38,12719.0,62.4879,62.5462,62.4782,62.5268,12719.0
2024-02-22 12:20:00,64.38,64.4,64.37,64.39,8673.0,62.5268,62.5462,62.517,62.5365,8673.0
2024-02-22 12:25:00,64.39,64.39,64.3,64.35,14043.0,62.5365,62.5365,62.4491,62.4976,14043.0
2024-02-22 12:30:00,64.36,64.36,64.28,64.32,12267.0,62.5073,62.5073,62.4296,62.4685,12267.0
2024-02-22 12:35:00,64.32,64.32,64.26,64.31,6239.0,62.4685,62.4685,62.4102,62.4588,6239.0
2024-02-22 12:40:00,64.32,64.32,64.25,64.28,9852.0,62.4685,62.4685,62.4005,62.4296,9852.0
2024-02-22 12:45:00,64.27,64.29,64.25,64.29,8808.0,62.4199,62.4394,62.4005,62.4394,8808.0
2024-02-22 12:50:00,64.28,64.32,64.28,64.29,12515.0,62.4296,62.4685,62.4296,62.4394,12515.0
2024-02-22 12:55:00,64.29,64.37,64.27,64.29,9879.0,62.4394,62.517,62.4199,62.4394,9879.0
2024-02-22 13:00:00,64.3,64.31,64.27,64.29,10087.0,62.4491,62.4588,62.4199,62.4394,10087.0
2024-02-22 13:05:00,64.3,64.31,64.25,64.29,9615.0,62.4491,62.4588,62.4005,62.4394,9615.0
2024-02-22 13:10:00,64.29,64.29,64.22,64.23,6757.0,62.4394,62.4394,62.3714,62.3811,6757.0
2024-02-22 13:15:00,64.22,64.3,64.21,64.28,11245.0,62.3714,62.4491,62.3617,62.4296,11245.0
2024-02-22 13:20:00,64.29,64.31,64.29,64.3,11696.0,62.4394,62.4588,62.4394,62.4491,11696.0
2024-02-22 13:25:00,64.3,64.4,64.29,64.39,10819.0,62.4491,62.5462,62.4394,62.5365,10819.0
2024-02-22 13:30:00,64.4,64.41,64.34,64.35,16787.0,62.5462,62.5559,62.4879,62.4976,16787.0
2024-02-22 13:35:00,64.34,64.39,64.31,64.32,13375.0,62.4879,62.5365,62.4588,62.4685,13375.0
2024-02-22 13:40:00,64.32,64.32,64.28,64.28,12655.0,62.4685,62.4685,62.4296,62.4296,12655.0
2024-02-22 13:45:00,64.28,64.29,64.24,64.27,7697.0,62.4296,62.4394,62.3908,62.4199,7697.0
2024-02-22 13:50:00,64.27,64.27,64.23,64.26,12816.0,62.4199,62.4199,62.3811,62.4102,12816.0
2024-02-22 13:55:00,64.26,64.32,64.25,64.27,9587.0,62.4102,62.4685,62.4005,62.4199,9587.0
2024-02-22 14:00:00,64.28,64.35,64.28,64.32,6970.0,62.4296,62.4976,62.4296,62.4685,6970.0
2024-02-22 14:05:00,64.34,64.35,64.31,64.34,9647.0,62.4879,62.4976,62.4588,62.4879,9647.0
2024-02-22 14:10:00,64.34,64.4,64.31,64.39,17619.0,62.4879,62.5462,62.4588,62.5365,17619.0
2024-02-22 14:15:00,64.4,64.41,64.35,64.35,15198.0,62.5462,62.5559,62.4976,62.4976,15198.0
2024-02-22 14:20:00,64.37,64.45,64.36,64.44,18424.0,62.517,62.5947,62.5073,62.585,18424.0
2024-02-22 14:25:00,64.45,64.48,64.42,64.46,15416.0,62.5947,62.6239,62.5656,62.6045,15416.0
2024-02-22 14:30:00,64.48,64.49,64.36,64.36,19748.0,62.6239,62.6336,62.5073,62.5073,19748.0
2024-02-22 14:35:00,64.37,64.42,64.36,64.37,12215.0,62.517,62.5656,62.5073,62.517,12215.0
2024-02-22 14:40:00,64.37,64.37,64.33,64.36,28323.0,62.517,62.517,62.4782,62.5073,28323.0
2024-02-22 14:45:00,64.36,64.4,64.33,64.35,13091.0,62.5073,62.5462,62.4782,62.4976,13091.0
2024-02-22 14:50:00,64.34,64.35,64.29,64.29,23431.0,62.4879,62.4976,62.4394,62.4394,23431.0
2024-02-22 14:55:00,64.3,64.32,64.24,64.3,19890.0,62.4491,62.4685,62.3908,62.4491,19890.0
2024-02-22 15:00:00,64.3,64.36,64.3,64.32,17675.0,62.4491,62.5073,62.4491,62.4685,17675.0
2024-02-22 15:05:00,64.31,64.33,64.29,64.3,31304.0,62.4588,62.4782,62.4394,62.4491,31304.0
2024-02-22 15:10:00,64.31,64.41,64.31,64.37,18104.0,62.4588,62.5559,62.4588,62.517,18104.0
2024-02-22 15:15:00,64.38,64.45,64.38,64.44,15721.0,62.5268,62.5947,62.5268,62.585,15721.0
2024-02-22 15:20:00,64.45,64.48,64.41,64.48,18325.0,62.5947,62.6239,62.5559,62.6239,18325.0
2024-02-22 15:25:00,64.48,64.5,64.47,64.48,27635.0,62.6239,62.6433,62.6142,62.6239,27635.0
2024-02-22 15:30:00,64.48,64.48,64.4,64.42,31272.0,62.6239,62.6239,62.5462,62.5656,31272.0
2024-02-22 15:35:00,64.41,64.48,64.38,64.43,26768.0,62.5559,62.6239,62.5268,62.5753,26768.0
2024-02-22 15:40:00,64.44,64.48,64.41,64.41,29272.0,62.585,62.6239,62.5559,62.5559,29272.0
2024-02-22 15:45:00,64.4,64.43,64.37,64.39,21335.0,62.5462,62.5753,62.517,62.5365,21335.0
2024-02-22 15:50:00,64.39,64.42,64.31,64.32,49297.0,62.5365,62.5656,62.4588,62.4685,49297.0
2024-02-22 15:55:00,64.31,64.4,64.09,64.1,202167.0,62.4588,62.5462,62.2451,62.2548,202167.0
2024-02-23 09:30:00,64.38,64.48,64.24,64.28,40139.0,62.5268,62.6239,62.3908,62.4296,40139.0
2024-02-23 09:35:00,64.25,64.43,64.21,64.26,27646.0,62.4005,62.5753,62.3617,62.4102,27646.0
2024-02-23 09:40:00,64.31,64.62,64.18,64.62,35639.0,62.4588,62.7599,62.3325,62.7599,35639.0
2024-02-23 09:45:00,64.62,64.83,64.61,64.8,25200.0,62.7599,62.9638,62.7501,62.9347,25200.0
2024-02-23 09:50:00,64.73,64.74,64.47,64.63,22845.0,62.8667,62.8764,62.6142,62.7696,22845.0
2024-02-23 09:55:00,64.63,64.69,64.53,64.62,27949.0,62.7696,62.8278,62.6724,62.7599,27949.0
2024-02-23 10:00:00,64.64,64.68,64.55,64.64,16521.0,62.7793,62.8181,62.6919,62.7793,16521.0
2024-02-23 10:05:00,64.67,64.75,64.65,64.75,19704.0,62.8084,62.8861,62.789,62.8861,19704.0
2024-02-23 10:10:00,64.76,64.8,64.71,64.78,12887.0,62.8958,62.9347,62.8473,62.9152,12887.0
2024-02-23 10:15:00,64.78,64.79,64.62,64.66,23493.0,62.9152,62.925,62.7599,62.7987,23493.0
2024-02-23 10:20:00,64.67,64.69,64.63,64.69,17263.0,62.8084,62.8278,62.7696,62.8278,17263.0
2024-02-23 10:25:00,64.7,64.74,64.65,64.65,16203.0,62.8375,62.8764,62.789,62.789,16203.0
2024-02-23 10:30:00,64.64,64.75,64.56,64.64,139908.0,62.7793,62.8861,62.7016,62.7793,139908.0
2024-02-23 10:35:00,64.65,64.74,64.6,64.6,18828.0,62.789,62.8764,62.7404,62.7404,18828.0
2024-02-23 10:40:00,64.61,64.71,64.58,64.64,15984.0,62.7501,62.8473,62.721,62.7793,15984.0
2024-02-23 10:45:00,64.64,64.66,64.51,64.52,20240.0,62.7793,62.7987,62.653,62.6627,20240.0
2024-02-23 10:50:00,64.52,64.59,64.52,64.53,17490.0,62.6627,62.7307,62.6627,62.6724,17490.0
2024-02-23 10:55:00,64.53,64.61,64.5,64.57,21903.0,62.6724,62.7501,62.6433,62.7113,21903.0
2024-02-23 11:00:00,64.59,64.61,64.42,64.43,22985.0,62.7307,62.7501,62.5656,62.5753,22985.0
2024-02-23 11:05:00,64.43,64.47,64.35,64.4,34070.0,62.5753,62.6142,62.4976,62.5462,34070.0
2024-02-23 11:10:00,64.4,64.44,64.35,64.35,18072.0,62.5462,62.585,62.4976,62.4976,18072.0
2024-02-23 11:15:00,64.34,64.44,64.34,64.38,13588.0,62.4879,62.585,62.4879,62.5268,13588.0
2024-02-23 11:20:00,64.39,64.5,64.39,64.46,13420.0,62.5365,62.6433,62.5365,62.6045,13420.0
2024-02-23 11:25:00,64.47,64.53,64.45,64.48,18867.0,62.6142,62.6724,62.5947,62.6239,18867.0
2024-02-23 11:30:00,64.47,64.47,64.43,64.45,11549.0,62.6142,62.6142,62.5753,62.5947,11549.0
2024-02-23 11:35:00,64.44,64.53,64.42,64.43,20589.0,62.585,62.6724,62.5656,62.5753,20589.0
2024-02-23 11:40:00,64.43,64.47,64.41,64.41,12509.0,62.5753,62.6142,62.5559,62.5559,12509.0
2024-02-23 11:45:00,64.42,64.43,64.35,64.42,24210.0,62.5656,62.5753,62.4976,62.5656,24210.0
2024-02-23 11:50:00,64.42,64.43,64.32,64.32,15091.0,62.5656,62.5753,62.4685,62.4685,15091.0
2024-02-23 11:55:00,64.32,64.35,64.25,64.28,18934.0,62.4685,62.4976,62.4005,62.4296,18934.0
2024-02-23 12:00:00,64.28,64.34,64.26,64.31,9108.0,62.4296,62.4879,62.4102,62.4588,9108.0
2024-02-23 12:05:00,64.31,64.38,64.25,64.34,24034.0,62.4588,62.5268,62.4005,62.4879,24034.0
2024-02-23 12:10:00,64.33,64.43,64.33,64.38,25492.0,62.4782,62.5753,62.4782,62.5268,25492.0
2024-02-23 12:15:00,64.38,64.53,64.35,64.49,15576.0,62.5268,62.6724,62.4976,62.6336,15576.0
2024-02-23 12:20:00,64.49,64.54,64.46,64.5,17822.0,62.6336,62.6822,62.6045,62.6433,17822.0
2024-02-23 12:25:00,64.49,64.53,64.45,64.48,11739.0,62.6336,62.6724,62.5947,62.6239,11739.0
2024-02-23 12:30:00,64.48,64.49,64.42,64.48,16397.0,62.6239,62.6336,62.5656,62.6239,16397.0
2024-02-23 12:35:00,64.48,64.6,64.47,64.54,20620.0,62.6239,62.7404,62.6142,62.6822,20620.0
2024-02-23 12:40:00,64.54,64.57,64.49,64.52,42400.0,62.6822,62.7113,62.6336,62.6627,42400.0
2024-02-23 12:45:00,64.52,64.64,64.51,64.62,20036.0,62.6627,62.7793,62.653,62.7599,20036.0
2024-02-23 12:50:00,64.63,64.64,64.57,64.58,16490.0,62.7696,62.7793,62.7113,62.721,16490.0
2024-02-23 12:55:00,64.58,64.61,64.54,64.56,19375.0,62.721,62.7501,62.6822,62.7016,19375.0
2024-02-23 13:00:00,64.56,64.58,64.48,64.51,34301.0,62.7016,62.721,62.6239,62.653,34301.0
2024-02-23 13:05:00,64.51,64.54,64.48,64.48,25556.0,62.653,62.6822,62.6239,62.6239,25556.0
2024-02-23 13:10:00,64.47,64.53,64.41,64.41,46838.0,62.6142,62.6724,62.5559,62.5559,46838.0
2024-02-23 13:15:00,64.43,64.5,64.38,64.41,50460.0,62.5753,62.6433,62.5268,62.5559,50460.0
2024-02-23 13:20:00,64.4,64.45,64.37,64.41,31902.0,62.5462,62.5947,62.517,62.5559,31902.0
2024-02-23 13:25:00,64.43,64.47,64.39,64.45,18679.0,62.5753,62.6142,62.5365,62.5947,18679.0
2024-02-23 13:30:00,64.45,64.51,64.42,64.48,25241.0,62.5947,62.653,62.5656,62.6239,25241.0
2024-02-23 13:35:00,64.48,64.5,64.46,64.48,18945.0,62.6239,62.6433,62.6045,62.6239,18945.0
2024-02-23 13:40:00,64.48,64.48,64.39,64.39,27439.0,62.6239,62.6239,62.5365,62.5365,27439.0
2024-02-23 13:45:00,64.4,64.4,64.34,64.34,23362.0,62.5462,62.5462,62.4879,62.4879,23362.0
2024-02-23 13:50:00,64.35,64.36,64.27,64.27,27207.0,62.4976,62.5073,62.4199,62.4199,27207.0
2024-02-23 13:55:00,64.26,64.32,64.25,64.3,58522.0,62.4102,62.4685,62.4005,62.4491,58522.0
2024-02-23 14:00:00,64.3,64.32,64.23,64.28,27006.0,62.4491,62.4685,62.3811,62.4296,27006.0
2024-02-23 14:05:00,64.29,64.3,64.25,64.27,33886.0,62.4394,62.4491,62.4005,62.4199,33886.0
2024-02-23 14:10:00,64.26,64.27,64.2,64.25,37723.0,62.4102,62.4199,62.3519,62.4005,37723.0
2024-02-23 14:15:00,64.26,64.34,64.23,64.34,33110.0,62.4102,62.4879,62.3811,62.4879,33110.0
2024-02-23 14:20:00,64.35,64.36,64.24,64.25,31017.0,62.4976,62.5073,62.3908,62.4005,31017.0
2024-02-23 14:25:00,64.25,64.32,64.23,64.28,31871.0,62.4005,62.4685,62.3811,62.4296,31871.0
2024-02-23 14:30:00,64.28,64.34,64.24,64.31,39358.0,62.4296,62.4879,62.3908,62.4588,39358.0
2024-02-23 14:35:00,64.33,64.33,64.23,64.29,28328.0,62.4782,62.4782,62.3811,62.4394,28328.0
2024-02-23 14:40:00,64.3,64.3,64.23,64.25,23881.0,62.4491,62.4491,62.3811,62.4005,23881.0
2024-02-23 14:45:00,64.29,64.37,64.25,64.25,34364.0,62.4394,62.517,62.4005,62.4005,34364.0
2024-02-23 14:50:00,64.23,64.25,64.16,64.18,26672.0,62.3811,62.4005,62.3131,62.3325,26672.0
2024-02-23 14:55:00,64.18,64.23,64.17,64.2,29594.0,62.3325,62.3811,62.3228,62.3519,29594.0
2024-02-23 15:00:00,64.2,64.21,64.14,64.16,39330.0,62.3519,62.3617,62.2937,62.3131,39330.0
2024-02-23 15:05:00,64.16,64.21,64.11,64.18,31113.0,62.3131,62.3617,62.2645,62.3325,31113.0
2024-02-23 15:10:00,64.17,64.27,64.15,64.25,19235.0,62.3228,62.4199,62.3034,62.4005,19235.0
2024-02-23 15:15:00,64.25,64.31,64.21,64.27,27293.0,62.4005,62.4588,62.3617,62.4199,27293.0
2024-02-23 15:20:00,64.26,64.3,64.24,64.26,32804.0,62.4102,62.4491,62.3908,62.4102,32804.0
2024-02-23 15:25:00,64.26,64.39,64.25,64.34,28248.0,62.4102,62.5365,62.4005,62.4879,28248.0
2024-02-23 15:30:00,64.33,64.35,64.29,64.31,45374.0,62.4782,62.4976,62.4394,62.4588,45374.0
2024-02-23 15:35:00,64.32,64.34,64.27,64.29,60202.0,62.4685,62.4879,62.4199,62.4394,60202.0
2024-02-23 15:40:00,64.3,64.32,64.13,64.14,47380.0,62.4491,62.4685,62.284,62.2937,47380.0
2024-02-23 15:45:00,64.14,64.31,64.12,64.31,51438.0,62.2937,62.4588,62.2742,62.4588,51438.0
2024-02-23 15:50:00,64.32,64.34,64.19,64.2,68934.0,62.4685,62.4879,62.3422,62.3519,68934.0
2024-02-23 15:55:00,64.2,64.39,64.17,64.28,397912.0,62.3519,62.5365,62.3228,62.4296,397912.0
2024-02-26 09:30:00,62.79,64.32,62.62,64.28,141672.0,60.9825,62.4685,60.8174,62.4296,141672.0
2024-02-26 09:35:00,64.32,64.83,64.0,64.72,154780.0,62.4685,62.9638,62.1577,62.857,154780.0
2024-02-26 09:40:00,64.8,65.52,64.8,65.31,177273.0,62.9347,63.6339,62.9347,63.43,177273.0
2024-02-26 09:45:00,65.44,65.99,65.35,65.81,121368.0,63.5562,64.0904,63.4688,63.9156,121368.0
2024-02-26 09:50:00,65.89,67.01,65.81,66.76,175771.0,63.9933,65.0811,63.9156,64.8382,175771.0
2024-02-26 09:55:00,66.71,66.96,66.43,66.5,135013.0,64.7897,65.0325,64.5177,64.5857,135013.0
2024-02-26 10:00:00,66.59,66.7,66.26,66.51,127738.0,64.6731,64.78,64.3526,64.5954,127738.0
2024-02-26 10:05:00,66.5,67.0,66.44,66.78,67111.0,64.5857,65.0713,64.5275,64.8577,67111.0
2024-02-26 10:10:00,66.77,66.8,66.39,66.46,98328.0,64.848,64.8771,64.4789,64.5469,98328.0
2024-02-26 10:15:00,66.46,66.46,66.22,66.33,37921.0,64.5469,64.5469,64.3138,64.4206,37921.0
2024-02-26 10:20:00,66.31,66.48,66.18,66.21,35411.0,64.4012,64.5663,64.2749,64.3041,35411.0
2024-02-26 10:25:00,66.2,66.24,66.09,66.22,30133.0,64.2944,64.3332,64.1875,64.3138,30133.0
2024-02-26 10:30:00,66.22,66.35,66.14,66.17,144198.0,64.3138,64.4401,64.2361,64.2652,144198.0
2024-02-26 10:35:00,66.15,66.26,65.9,65.96,215546.0,64.2458,64.3526,64.003,64.0613,215546.0
2024-02-26 10:40:00,65.96,66.16,65.72,65.75,132058.0,64.0613,64.2555,63.8282,63.8573,132058.0
2024-02-26 10:45:00,65.73,65.82,65.57,65.76,65876.0,63.8379,63.9253,63.6825,63.867,65876.0
2024-02-26 10:50:00,65.75,65.99,65.75,65.81,113497.0,63.8573,64.0904,63.8573,63.9156,113497.0
2024-02-26 10:55:00,65.8,66.14,65.71,65.96,160114.0,63.9059,64.2361,63.8185,64.0613,160114.0
2024-02-26 11:00:00,65.96,66.29,65.96,66.14,74386.0,64.0613,64.3818,64.0613,64.2361,74386.0
2024-02-26 11:05:00,66.13,66.14,65.93,66.04,40021.0,64.2264,64.2361,64.0321,64.139,40021.0
2024-02-26 11:10:00,66.1,66.1,65.95,66.09,31046.0,64.1972,64.1972,64.0516,64.1875,31046.0
2024-02-26 11:15:00,66.09,66.13,65.93,66.13,26078.0,64.1875,64.2264,64.0321,64.2264,26078.0
2024-02-26 11:20:00,66.13,66.16,66.0,66.01,35006.0,64.2264,64.2555,64.1001,64.1098,35006.0
2024-02-26 11:25:00,66.02,66.03,65.92,65.98,22950.0,64.1196,64.1293,64.0224,64.0807,22950.0
2024-02-26 11:30:00,65.97,66.05,65.88,66.03,37079.0,64.071,64.1487,63.9836,64.1293,37079.0
2024-02-26 11:35:00,66.04,66.1,66.02,66.07,86898.0,64.139,64.1972,64.1196,64.1681,86898.0
2024-02-26 11:40:00,66.05,66.1,66.03,66.04,61248.0,64.1487,64.1972,64.1293,64.139,61248.0
2024-02-26 11:45:00,66.06,66.09,66.0,66.06,29184.0,64.1584,64.1875,64.1001,64.1584,29184.0
2024-02-26 11:50:00,66.05,66.26,66.04,66.06,40510.0,64.1487,64.3526,64.139,64.1584,40510.0
2024-02-26 11:55:00,66.1,66.3,66.07,66.23,50985.0,64.1972,64.3915,64.1681,64.3235,50985.0
2024-02-26 12:00:00,66.22,66.3,66.21,66.26,22276.0,64.3138,64.3915,64.3041,64.3526,22276.0
2024-02-26 12:05:00,66.26,66.4,66.19,66.35,36982.0,64.3526,64.4886,64.2847,64.4401,36982.0
2024-02-26 12:10:00,66.37,66.49,66.29,66.41,70458.0,64.4595,64.576,64.3818,64.4983,70458.0
2024-02-26 12:15:00,66.4,66.47,66.23,66.31,95467.0,64.4886,64.5566,64.3235,64.4012,95467.0
2024-02-26 12:20:00,66.31,66.4,66.29,66.34,69790.0,64.4012,64.4886,64.3818,64.4303,69790.0
2024-02-26 12:25:00,66.34,66.45,66.25,66.31,130421.0,64.4303,64.5372,64.3429,64.4012,130421.0
2024-02-26 12:30:00,66.31,66.37,66.14,66.19,164829.0,64.4012,64.4595,64.2361,64.2847,164829.0
2024-02-26 12:35:00,66.18,66.29,66.12,66.25,172717.0,64.2749,64.3818,64.2167,64.3429,172717.0
2024-02-26 12:40:00,66.25,66.29,66.22,66.27,49428.0,64.3429,64.3818,64.3138,64.3624,49428.0
2024-02-26 12:45:00,66.26,66.53,66.2,66.27,117531.0,64.3526,64.6149,64.2944,64.3624,117531.0
2024-02-26 12:50:00,66.29,66.46,66.29,66.36,24586.0,64.3818,64.5469,64.3818,64.4498,24586.0
2024-02-26 12:55:00,66.35,66.38,66.06,66.09,19728.0,64.4401,64.4692,64.1584,64.1875,19728.0
2024-02-26 13:00:00,66.07,66.08,66.0,66.04,23132.0,64.1681,64.1778,64.1001,64.139,23132.0
2024-02-26 13:05:00,66.04,66.07,65.95,65.98,14860.0,64.139,64.1681,64.0516,64.0807,14860.0
2024-02-26 13:10:00,65.98,66.06,65.93,66.04,17494.0,64.0807,64.1584,64.0321,64.139,17494.0
2024-02-26 13:15:00,66.03,66.14,66.02,66.04,30842.0,64.1293,64.2361,64.1196,64.139,30842.0
2024-02-26 13:20:00,66.04,66.15,65.99,66.15,48504.0,64.139,64.2458,64.0904,64.2458,48504.0
2024-02-26 13:25:00,66.16,66.27,66.09,66.27,27032.0,64.2555,64.3624,64.1875,64.3624,27032.0
2024-02-26 13:30:00,66.27,66.32,66.16,66.3,24592.0,64.3624,64.4109,64.2555,64.3915,24592.0
2024-02-26 13:35:00,66.32,66.42,66.25,66.42,13731.0,64.4109,64.508,64.3429,64.508,13731.0
2024-02-26 13:40:00,66.43,66.55,66.43,66.53,22125.0,64.5177,64.6343,64.5177,64.6149,22125.0
2024-02-26 13:45:00,66.51,66.61,66.44,66.58,30897.0,64.5954,64.6926,64.5275,64.6634,30897.0
2024-02-26 13:50:00,66.6,66.7,66.49,66.69,59715.0,64.6829,64.78,64.576,64.7703,59715.0
2024-02-26 13:55:00,66.7,66.93,66.67,66.86,64764.0,64.78,65.0034,64.7508,64.9354,64764.0
2024-02-26 14:00:00,66.85,66.96,66.85,66.91,61438.0,64.9257,65.0325,64.9257,64.9839,61438.0
2024-02-26 14:05:00,66.9,66.94,66.5,66.5,72247.0,64.9742,65.0131,64.5857,64.5857,72247.0
2024-02-26 14:10:00,66.51,66.79,66.5,66.72,73055.0,64.5954,64.8674,64.5857,64.7994,73055.0
2024-02-26 14:15:00,66.71,66.88,66.7,66.78,144845.0,64.7897,64.9548,64.78,64.8577,144845.0
2024-02-26 14:20:00,66.78,66.85,66.66,66.84,120351.0,64.8577,64.9257,64.7411,64.9159,120351.0
2024-02-26 14:25:00,66.85,66.85,66.74,66.81,30519.0,64.9257,64.9257,64.8188,64.8868,30519.0
2024-02-26 14:30:00,66.79,66.82,66.65,66.69,62739.0,64.8674,64.8965,64.7314,64.7703,62739.0
2024-02-26 14:35:00,66.69,66.69,66.45,66.49,26334.0,64.7703,64.7703,64.5372,64.576,26334.0
2024-02-26 14:40:00,66.5,66.51,66.3,66.42,23049.0,64.5857,64.5954,64.3915,64.508,23049.0
2024-02-26 14:45:00,66.42,66.47,66.34,66.45,36409.0,64.508,64.5566,64.4303,64.5372,36409.0
2024-02-26 14:50:00,66.44,66.59,66.4,66.57,37362.0,64.5275,64.6731,64.4886,64.6537,37362.0
2024-02-26 14:55:00,66.56,66.85,66.56,66.8,34270.0,64.644,64.9257,64.644,64.8771,34270.0
2024-02-26 15:00:00,66.83,67.0,66.77,66.92,60963.0,64.9062,65.0713,64.848,64.9936,60963.0
2024-02-26 15:05:00,66.92,67.12,66.91,67.11,69776.0,64.9936,65.1879,64.9839,65.1782,69776.0
2024-02-26 15:10:00,67.08,67.14,66.89,66.9,46096.0,65.149,65.2073,64.9645,64.9742,46096.0
2024-02-26 15:15:00,66.89,67.11,66.85,67.09,58085.0,64.9645,65.1782,64.9257,65.1587,58085.0
2024-02-26 15:20:00,67.09,67.43,67.07,67.4,118715.0,65.1587,65.489,65.1393,65.4598,118715.0
2024-02-26 15:25:00,67.42,67.58,67.22,67.23,195879.0,65.4793,65.6346,65.285,65.2947,195879.0
2024-02-26 15:30:00,67.24,67.97,67.24,67.97,146944.0,65.3044,66.0134,65.3044,66.0134,146944.0
2024-02-26 15:35:00,67.93,68.02,67.43,67.45,216105.0,65.9746,66.062,65.489,65.5084,216105.0
2024-02-26 15:40:00,67.43,67.6,67.31,67.54,99471.0,65.489,65.6541,65.3724,65.5958,99471.0
2024-02-26 15:45:00,67.55,67.66,67.51,67.66,150779.0,65.6055,65.7123,65.5667,65.7123,150779.0
2024-02-26 15:50:00,67.66,67.67,67.29,67.35,156549.0,65.7123,65.7221,65.353,65.4113,156549.0
2024-02-26 15:55:00,67.34,67.41,67.19,67.31,355700.0,65.4016,65.4695,65.2559,65.3724,355700.0
2024-02-27 09:30:00,67.66,67.91,67.28,67.35,93806.0,65.7123,65.9551,65.3433,65.4113,93806.0
2024-02-27 09:35:00,67.4,67.91,67.38,67.84,50182.0,65.4598,65.9551,65.4404,65.8872,50182.0
2024-02-27 09:40:00,67.87,68.15,67.7,67.71,175429.0,65.9163,66.1882,65.7512,65.7609,175429.0
2024-02-27 09:45:00,67.69,67.84,67.57,67.83,65000.0,65.7415,65.8872,65.6249,65.8774,65000.0
2024-02-27 09:50:00,67.82,67.96,67.36,67.61,97142.0,65.8677,66.0037,65.421,65.6638,97142.0
2024-02-27 09:55:00,67.58,67.66,67.33,67.37,78427.0,65.6346,65.7123,65.3918,65.4307,78427.0
2024-02-27 10:00:00,67.39,67.44,66.96,67.01,154599.0,65.4501,65.4987,65.0325,65.0811,154599.0
2024-02-27 10:05:00,67.0,67.19,66.9,67.19,37342.0,65.0713,65.2559,64.9742,65.2559,37342.0
2024-02-27 10:10:00,67.19,67.21,66.77,66.81,102798.0,65.2559,65.2753,64.848,64.8868,102798.0
2024-02-27 10:15:00,66.81,66.84,66.61,66.73,112371.0,64.8868,64.9159,64.6926,64.8091,112371.0
2024-02-27 10:20:00,66.73,66.8,66.5,66.54,64986.0,64.8091,64.8771,64.5857,64.6246,64986.0
2024-02-27 10:25:00,66.56,66.58,66.38,66.47,60621.0,64.644,64.6634,64.4692,64.5566,60621.0
2024-02-27 10:30:00,66.47,66.84,66.4,66.75,51566.0,64.5566,64.9159,64.4886,64.8285,51566.0
2024-02-27 10:35:00,66.76,66.85,66.63,66.78,55141.0,64.8382,64.9257,64.712,64.8577,55141.0
2024-02-27 10:40:00,66.78,66.84,66.56,66.71,75206.0,64.8577,64.9159,64.644,64.7897,75206.0
2024-02-27 10:45:00,66.73,66.89,66.68,66.85,32216.0,64.8091,64.9645,64.7606,64.9257,32216.0
2024-02-27 10:50:00,66.86,66.93,66.68,66.73,42353.0,64.9354,65.0034,64.7606,64.8091,42353.0
2024-02-27 10:55:00,66.73,66.75,66.6,66.67,65612.0,64.8091,64.8285,64.6829,64.7508,65612.0
2024-02-27 11:00:00,66.69,66.84,66.68,66.81,54560.0,64.7703,64.9159,64.7606,64.8868,54560.0
2024-02-27 11:05:00,66.83,67.07,66.8,67.02,40783.0,64.9062,65.1393,64.8771,65.0908,40783.0
2024-02-27 11:10:00,67.02,67.17,66.98,67.16,34439.0,65.0908,65.2364,65.0519,65.2267,34439.0
2024-02-27 11:15:00,67.15,67.17,66.93,67.05,42450.0,65.217,65.2364,65.0034,65.1199,42450.0
2024-02-27 11:20:00,67.03,67.11,66.96,67.09,27443.0,65.1005,65.1782,65.0325,65.1587,27443.0
2024-02-27 11:25:00,67.12,67.24,67.06,67.21,24984.0,65.1879,65.3044,65.1296,65.2753,24984.0
2024-02-27 11:30:00,67.23,67.3,67.18,67.3,31778.0,65.2947,65.3627,65.2462,65.3627,31778.0
2024-02-27 11:35:00,67.3,67.4,67.29,67.37,30819.0,65.3627,65.4598,65.353,65.4307,30819.0
2024-02-27 11:40:00,67.37,67.4,67.16,67.26,138130.0,65.4307,65.4598,65.2267,65.3239,138130.0
2024-02-27 11:45:00,67.25,67.41,67.24,67.37,51898.0,65.3141,65.4695,65.3044,65.4307,51898.0
2024-02-27 11:50:00,67.37,67.55,67.36,67.53,67478.0,65.4307,65.6055,65.421,65.5861,67478.0
2024-02-27 11:55:00,67.54,67.71,67.29,67.31,104828.0,65.5958,65.7609,65.353,65.3724,104828.0
2024-02-27 12:00:00,67.31,67.34,67.21,67.27,40304.0,65.3724,65.4016,65.2753,65.3336,40304.0
2024-02-27 12:05:00,67.26,67.3,67.13,67.23,39420.0,65.3239,65.3627,65.1976,65.2947,39420.0
2024-02-27 12:10:00,67.26,67.31,67.2,67.27,70359.0,65.3239,65.3724,65.2656,65.3336,70359.0
2024-02-27 12:15:00,67.28,67.29,67.13,67.24,59250.0,65.3433,65.353,65.1976,65.3044,59250.0
2024-02-27 12:20:00,67.23,67.35,67.17,67.29,35786.0,65.2947,65.4113,65.2364,65.353,35786.0
2024-02-27 12:25:00,67.31,67.37,67.22,67.26,13030.0,65.3724,65.4307,65.285,65.3239,13030.0
2024-02-27 12:30:00,67.25,67.25,67.03,67.03,11329.0,65.3141,65.3141,65.1005,65.1005,11329.0
2024-02-27 12:35:00,67.0,67.02,66.78,66.84,22634.0,65.0713,65.0908,64.8577,64.9159,22634.0
2024-02-27 12:40:00,66.84,67.07,66.82,66.94,213676.0,64.9159,65.1393,64.8965,65.0131,213676.0
2024-02-27 12:45:00,66.92,67.01,66.76,66.78,14161.0,64.9936,65.0811,64.8382,64.8577,14161.0
2024-02-27 12:50:00,66.79,66.8,66.69,66.75,17465.0,64.8674,64.8771,64.7703,64.8285,17465.0
2024-02-27 12:55:00,66.74,66.9,66.69,66.71,19711.0,64.8188,64.9742,64.7703,64.7897,19711.0
2024-02-27 13:00:00,66.7,66.82,66.68,66.7,32283.0,64.78,64.8965,64.7606,64.78,32283.0
2024-02-27 13:05:00,66.71,66.71,66.49,66.54,46958.0,64.7897,64.7897,64.576,64.6246,46958.0
2024-02-27 13:10:00,66.52,66.57,66.33,66.44,39622.0,64.6052,64.6537,64.4206,64.5275,39622.0
2024-02-27 13:15:00,66.44,66.46,66.2,66.34,57370.0,64.5275,64.5469,64.2944,64.4303,57370.0
2024-02-27 13:20:00,66.35,66.5,66.33,66.45,22441.0,64.4401,64.5857,64.4206,64.5372,22441.0
2024-02-27 13:25:00,66.46,66.5,66.39,66.43,30495.0,64.5469,64.5857,64.4789,64.5177,30495.0
2024-02-27 13:30:00,66.4,66.53,66.39,66.52,21066.0,64.4886,64.6149,64.4789,64.6052,21066.0
2024-02-27 13:35:00,66.52,66.58,66.5,66.53,26063.0,64.6052,64.6634,64.5857,64.6149,26063.0
2024-02-27 13:40:00,66.53,66.57,66.47,66.52,24652.0,64.6149,64.6537,64.5566,64.6052,24652.0
2024-02-27 13:45:00,66.51,66.55,66.49,66.54,19465.0,64.5954,64.6343,64.576,64.6246,19465.0
2024-02-27 13:50:00,66.54,66.56,66.48,66.51,27260.0,64.6246,64.644,64.5663,64.5954,27260.0
2024-02-27 13:55:00,66.49,66.57,66.48,66.54,28633.0,64.576,64.6537,64.5663,64.6246,28633.0
2024-02-27 14:00:00,66.55,66.73,66.54,66.73,25199.0,64.6343,64.8091,64.6246,64.8091,25199.0
2024-02-27 14:05:00,66.73,66.75,66.69,66.69,22872.0,64.8091,64.8285,64.7703,64.7703,22872.0
2024-02-27 14:10:00,66.7,66.72,66.64,66.66,21346.0,64.78,64.7994,64.7217,64.7411,21346.0
2024-02-27 14:15:00,66.67,66.73,66.66,66.69,17899.0,64.7508,64.8091,64.7411,64.7703,17899.0
2024-02-27 14:20:00,66.7,66.8,66.68,66.78,28535.0,64.78,64.8771,64.7606,64.8577,28535.0
2024-02-27 14:25:00,66.79,66.86,66.78,66.83,23302.0,64.8674,64.9354,64.8577,64.9062,23302.0
2024-02-27 14:30:00,66.82,66.82,66.67,66.74,56061.0,64.8965,64.8965,64.7508,64.8188,56061.0
2024-02-27 14:35:00,66.74,66.75,66.55,66.55,31480.0,64.8188,64.8285,64.6343,64.6343,31480.0
2024-02-27 14:40:00,66.55,66.55,66.46,66.48,85593.0,64.6343,64.6343,64.5469,64.5663,85593.0
2024-02-27 14:45:00,66.47,66.5,66.41,66.45,38351.0,64.5566,64.5857,64.4983,64.5372,38351.0
2024-02-27 14:50:00,66.45,66.52,66.45,66.47,18690.0,64.5372,64.6052,64.5372,64.5566,18690.0
2024-02-27 14:55:00,66.46,66.5,66.39,66.47,46493.0,64.5469,64.5857,64.4789,64.5566,46493.0
2024-02-27 15:00:00,66.47,66.63,66.47,66.62,221924.0,64.5566,64.712,64.5566,64.7023,221924.0
2024-02-27 15:05:00,66.63,66.7,66.62,66.7,18207.0,64.712,64.78,64.7023,64.78,18207.0
2024-02-27 15:10:00,66.7,66.84,66.7,66.79,21166.0,64.78,64.9159,64.78,64.8674,21166.0
2024-02-27 15:15:00,66.8,66.81,66.72,66.78,41717.0,64.8771,64.8868,64.7994,64.8577,41717.0
2024-02-27 15:20:00,66.77,66.79,66.63,66.78,53908.0,64.848,64.8674,64.712,64.8577,53908.0
2024-02-27 15:25:00,66.77,66.81,66.75,66.81,29160.0,64.848,64.8868,64.8285,64.8868,29160.0
2024-02-27 15:30:00,66.81,66.82,66.76,66.8,35151.0,64.8868,64.8965,64.8382,64.8771,35151.0
2024-02-27 15:35:00,66.8,66.86,66.75,66.83,50457.0,64.8771,64.9354,64.8285,64.9062,50457.0
2024-02-27 15:40:00,66.82,66.84,66.78,66.8,69207.0,64.8965,64.9159,64.8577,64.8771,69207.0
2024-02-27 15:45:00,66.8,66.8,66.74,66.8,97600.0,64.8771,64.8771,64.8188,64.8771,97600.0
2024-02-27 15:50:00,66.8,66.85,66.75,66.81,122150.0,64.8771,64.9257,64.8285,64.8868,122150.0
2024-02-27 15:55:00,66.82,67.04,66.81,66.98,365241.0,64.8965,65.1102,64.8868,65.0519,365241.0
2024-02-28 09:30:00,66.93,67.0,66.66,66.73,40955.0,65.0034,65.0713,64.7411,64.8091,40955.0
2024-02-28 09:35:00,66.73,66.78,66.49,66.53,12440.0,64.8091,64.8577,64.576,64.6149,12440.0
2024-02-28 09:40:00,66.51,66.56,66.38,66.43,16983.0,64.5954,64.644,64.4692,64.5177,16983.0
2024-02-28 09:45:00,66.43,66.62,66.41,66.49,19046.0,64.5177,64.7023,64.4983,64.576,19046.0
2024-02-28 09:50:00,66.49,66.59,66.49,66.53,20203.0,64.576,64.6731,64.576,64.6149,20203.0
2024-02-28 09:55:00,66.53,66.72,66.47,66.63,19984.0,64.6149,64.7994,64.5566,64.712,19984.0
2024-02-28 10:00:00,66.63,66.76,66.63,66.7,15102.0,64.712,64.8382,64.712,64.78,15102.0
2024-02-28 10:05:00,66.72,67.1,66.71,67.06,33197.0,64.7994,65.1685,64.7897,65.1296,33197.0
2024-02-28 10:10:00,67.05,67.31,67.04,67.26,33958.0,65.1199,65.3724,65.1102,65.3239,33958.0
2024-02-28 10:15:00,67.27,67.31,67.14,67.24,23954.0,65.3336,65.3724,65.2073,65.3044,23954.0
2024-02-28 10:20:00,67.25,67.38,67.23,67.29,27330.0,65.3141,65.4404,65.2947,65.353,27330.0
2024-02-28 10:25:00,67.3,67.39,67.29,67.38,27056.0,65.3627,65.4501,65.353,65.4404,27056.0
2024-02-28 10:30:00,67.38,67.42,67.31,67.4,17388.0,65.4404,65.4793,65.3724,65.4598,17388.0
2024-02-28 10:35:00,67.39,67.46,67.38,67.42,15975.0,65.4501,65.5181,65.4404,65.4793,15975.0
2024-02-28 10:40:00,67.42,67.5,67.4,67.44,12883.0,65.4793,65.5569,65.4598,65.4987,12883.0
2024-02-28 10:45:00,67.45,67.49,67.39,67.47,14500.0,65.5084,65.5472,65.4501,65.5278,14500.0
2024-02-28 10:50:00,67.47,67.5,67.44,67.46,23152.0,65.5278,65.5569,65.4987,65.5181,23152.0
2024-02-28 10:55:00,67.45,67.5,67.41,67.5,15732.0,65.5084,65.5569,65.4695,65.5569,15732.0
2024-02-28 11:00:00,67.5,67.65,67.49,67.62,21674.0,65.5569,65.7026,65.5472,65.6735,21674.0
2024-02-28 11:05:00,67.62,67.67,67.6,67.6,9707.0,65.6735,65.7221,65.6541,65.6541,9707.0
2024-02-28 11:10:00,67.59,67.6,67.48,67.48,11837.0,65.6444,65.6541,65.5375,65.5375,11837.0
2024-02-28 11:15:00,67.48,67.49,67.35,67.35,10755.0,65.5375,65.5472,65.4113,65.4113,10755.0
2024-02-28 11:20:00,67.35,67.48,67.33,67.47,22410.0,65.4113,65.5375,65.3918,65.5278,22410.0
2024-02-28 11:25:00,67.47,67.47,67.34,67.42,12667.0,65.5278,65.5278,65.4016,65.4793,12667.0
2024-02-28 11:30:00,67.42,67.42,67.3,67.3,8128.0,65.4793,65.4793,65.3627,65.3627,8128.0
2024-02-28 11:35:00,67.3,67.36,67.29,67.36,10926.0,65.3627,65.421,65.353,65.421,10926.0
2024-02-28 11:40:00,67.35,67.35,67.29,67.29,8341.0,65.4113,65.4113,65.353,65.353,8341.0
2024-02-28 11:45:00,67.29,67.36,67.29,67.36,9659.0,65.353,65.421,65.353,65.421,9659.0
2024-02-28 11:50:00,67.37,67.5,67.37,67.5,15698.0,65.4307,65.5569,65.4307,65.5569,15698.0
2024-02-28 11:55:00,67.5,67.59,67.49,67.56,15692.0,65.5569,65.6444,65.5472,65.6152,15692.0
2024-02-28 12:00:00,67.55,67.56,67.52,67.55,11015.0,65.6055,65.6152,65.5764,65.6055,11015.0
2024-02-28 12:05:00,67.53,67.56,67.51,67.53,9616.0,65.5861,65.6152,65.5667,65.5861,9616.0
2024-02-28 12:10:00,67.53,67.54,67.35,67.35,7522.0,65.5861,65.5958,65.4113,65.4113,7522.0
2024-02-28 12:15:00,67.35,67.36,67.29,67.3,12262.0,65.4113,65.421,65.353,65.3627,12262.0
2024-02-28 12:20:00,67.29,67.29,67.14,67.14,10871.0,65.353,65.353,65.2073,65.2073,10871.0
2024-02-28 12:25:00,67.14,67.14,67.08,67.12,13240.0,65.2073,65.2073,65.149,65.1879,13240.0
2024-02-28 12:30:00,67.13,67.17,67.08,67.14,19819.0,65.1976,65.2364,65.149,65.2073,19819.0
2024-02-28 12:35:00,67.13,67.16,67.09,67.1,8580.0,65.1976,65.2267,65.1587,65.1685,8580.0
2024-02-28 12:40:00,67.08,67.13,67.06,67.08,15636.0,65.149,65.1976,65.1296,65.149,15636.0
2024-02-28 12:45:00,67.07,67.07,67.0,67.02,12633.0,65.1393,65.1393,65.0713,65.0908,12633.0
2024-02-28 12:50:00,67.02,67.07,67.01,67.05,12520.0,65.0908,65.1393,65.0811,65.1199,12520.0
2024-02-28 12:55:00,67.05,67.07,67.03,67.04,7876.0,65.1199,65.1393,65.1005,65.1102,7876.0
2024-02-28 13:00:00,67.05,67.13,67.01,67.13,11990.0,65.1199,65.1976,65.0811,65.1976,11990.0
2024-02-28 13:05:00,67.13,67.21,67.13,67.2,25813.0,65.1976,65.2753,65.1976,65.2656,25813.0
2024-02-28 13:10:00,67.2,67.23,67.19,67.19,14851.0,65.2656,65.2947,65.2559,65.2559,14851.0
2024-02-28 13:15:00,67.2,67.2,67.12,67.13,9607.0,65.2656,65.2656,65.1879,65.1976,9607.0
2024-02-28 13:20:00,67.13,67.17,67.1,67.15,18144.0,65.1976,65.2364,65.1685,65.217,18144.0
2024-02-28 13:25:00,67.14,67.14,67.09,67.12,8411.0,65.2073,65.2073,65.1587,65.1879,8411.0
2024-02-28 13:30:00,67.13,67.18,67.08,67.1,9304.0,65.1976,65.2462,65.149,65.1685,9304.0
2024-02-28 13:35:00,67.1,67.11,67.02,67.03,13099.0,65.1685,65.1782,65.0908,65.1005,13099.0
2024-02-28 13:40:00,67.03,67.1,67.02,67.06,14472.0,65.1005,65.1685,65.0908,65.1296,14472.0
2024-02-28 13:45:00,67.07,67.07,67.03,67.05,9226.0,65.1393,65.1393,65.1005,65.1199,9226.0
2024-02-28 13:50:00,67.04,67.07,67.04,67.05,10275.0,65.1102,65.1393,65.1102,65.1199,10275.0
2024-02-28 13:55:00,67.07,67.1,67.05,67.07,7466.0,65.1393,65.1685,65.1199,65.1393,7466.0
2024-02-28 14:00:00,67.08,67.2,66.83,67.15,130596.0,65.149,65.2656,64.9062,65.217,130596.0
2024-02-28 14:05:00,67.16,67.16,66.92,66.92,14918.0,65.2267,65.2267,64.9936,64.9936,14918.0
2024-02-28 14:10:00,66.92,66.93,66.5,66.57,28641.0,64.9936,65.0034,64.5857,64.6537,28641.0
2024-02-28 14:15:00,66.57,66.83,66.57,66.8,20773.0,64.6537,64.9062,64.6537,64.8771,20773.0
2024-02-28 14:20:00,66.79,66.88,66.69,66.71,21932.0,64.8674,64.9548,64.7703,64.7897,21932.0
2024-02-28 14:25:00,66.72,66.78,66.68,66.77,26495.0,64.7994,64.8577,64.7606,64.848,26495.0
2024-02-28 14:30:00,66.76,66.88,66.76,66.76,34699.0,64.8382,64.9548,64.8382,64.8382,34699.0
2024-02-28 14:35:00,66.76,66.83,66.69,66.83,45484.0,64.8382,64.9062,64.7703,64.9062,45484.0
2024-02-28 14:40:00,66.83,66.83,66.73,66.74,17268.0,64.9062,64.9062,64.8091,64.8188,17268.0
2024-02-28 14:45:00,66.73,66.86,66.68,66.72,152134.0,64.8091,64.9354,64.7606,64.7994,152134.0
2024-02-28 14:50:00,66.71,66.75,66.63,66.68,101562.0,64.7897,64.8285,64.712,64.7606,101562.0
2024-02-28 14:55:00,66.68,66.78,66.68,66.77,19449.0,64.7606,64.8577,64.7606,64.848,19449.0
2024-02-28 15:00:00,66.78,66.86,66.76,66.79,19119.0,64.8577,64.9354,64.8382,64.8674,19119.0
2024-02-28 15:05:00,66.8,66.87,66.76,66.87,18547.0,64.8771,64.9451,64.8382,64.9451,18547.0
2024-02-28 15:10:00,66.89,66.9,66.8,66.8,22096.0,64.9645,64.9742,64.8771,64.8771,22096.0
2024-02-28 15:15:00,66.81,66.88,66.8,66.87,53138.0,64.8868,64.9548,64.8771,64.9451,53138.0
2024-02-28 15:20:00,66.87,67.15,66.87,67.1,80158.0,64.9451,65.217,64.9451,65.1685,80158.0
2024-02-28 15:25:00,67.1,67.2,67.07,67.09,47007.0,65.1685,65.2656,65.1393,65.1587,47007.0
2024-02-28 15:30:00,67.1,67.11,66.98,67.05,126000.0,65.1685,65.1782,65.0519,65.1199,126000.0
2024-02-28 15:35:00,67.05,67.06,66.89,66.89,67755.0,65.1199,65.1296,64.9645,64.9645,67755.0
2024-02-28 15:40:00,66.89,66.96,66.85,66.96,54785.0,64.9645,65.0325,64.9257,65.0325,54785.0
2024-02-28 15:45:00,66.97,67.0,66.88,66.92,56952.0,65.0422,65.0713,64.9548,64.9936,56952.0
2024-02-28 15:50:00,66.92,66.93,66.8,66.86,77509.0,64.9936,65.0034,64.8771,64.9354,77509.0
2024-02-28 15:55:00,66.86,66.96,66.85,66.88,287839.0,64.9354,65.0325,64.9257,64.9548,287839.0
2024-02-29 09:30:00,68.02,68.3,67.5,68.15,82725.0,66.062,66.3339,65.5569,66.1882,82725.0
2024-02-29 09:35:00,68.13,68.13,67.62,67.75,34865.0,66.1688,66.1688,65.6735,65.7998,34865.0
2024-02-29 09:40:00,67.74,67.82,67.61,67.64,42628.0,65.79,65.8677,65.6638,65.6929,42628.0
2024-02-29 09:45:00,67.66,67.9,67.63,67.84,50732.0,65.7123,65.9454,65.6832,65.8872,50732.0
2024-02-29 09:50:00,67.84,67.91,67.76,67.8,43572.0,65.8872,65.9551,65.8095,65.8483,43572.0
2024-02-29 09:55:00,67.82,68.01,67.79,67.93,70004.0,65.8677,66.0523,65.8386,65.9746,70004.0
2024-02-29 10:00:00,67.93,68.25,67.93,68.25,53017.0,65.9746,66.2854,65.9746,66.2854,53017.0
2024-02-29 10:05:00,68.26,68.3,68.16,68.18,31784.0,66.2951,66.3339,66.1979,66.2174,31784.0
2024-02-29 10:10:00,68.18,68.18,67.84,67.9,32831.0,66.2174,66.2174,65.8872,65.9454,32831.0
2024-02-29 10:15:00,67.89,68.12,67.89,68.04,36192.0,65.9357,66.1591,65.9357,66.0814,36192.0
2024-02-29 10:20:00,68.05,68.21,68.03,68.18,43341.0,66.0911,66.2465,66.0717,66.2174,43341.0
2024-02-29 10:25:00,68.18,68.32,68.0,68.31,57630.0,66.2174,66.3533,66.0426,66.3436,57630.0
2024-02-29 10:30:00,68.31,68.35,68.21,68.25,58167.0,66.3436,66.3825,66.2465,66.2854,58167.0
2024-02-29 10:35:00,68.24,68.25,68.15,68.17,51802.0,66.2756,66.2854,66.1882,66.2077,51802.0
2024-02-29 10:40:00,68.15,68.2,68.12,68.19,26098.0,66.1882,66.2368,66.1591,66.2271,26098.0
2024-02-29 10:45:00,68.19,68.23,68.13,68.21,22464.0,66.2271,66.2659,66.1688,66.2465,22464.0
2024-02-29 10:50:00,68.23,68.25,68.16,68.17,31546.0,66.2659,66.2854,66.1979,66.2077,31546.0
2024-02-29 10:55:00,68.18,68.26,68.16,68.24,96971.0,66.2174,66.2951,66.1979,66.2756,96971.0
2024-02-29 11:00:00,68.25,68.39,68.25,68.3,43153.0,66.2854,66.4213,66.2854,66.3339,43153.0
2024-02-29 11:05:00,68.29,68.32,68.23,68.28,24523.0,66.3242,66.3533,66.2659,66.3145,24523.0
2024-02-29 11:10:00,68.28,68.35,68.27,68.35,17661.0,66.3145,66.3825,66.3048,66.3825,17661.0
2024-02-29 11:15:00,68.36,68.41,68.32,68.39,30422.0,66.3922,66.4408,66.3533,66.4213,30422.0
2024-02-29 11:20:00,68.39,68.44,68.37,68.39,37333.0,66.4213,66.4699,66.4019,66.4213,37333.0
2024-02-29 11:25:00,68.4,68.5,68.39,68.45,29181.0,66.431,66.5282,66.4213,66.4796,29181.0
2024-02-29 11:30:00,68.45,68.48,68.31,68.37,82220.0,66.4796,66.5087,66.3436,66.4019,82220.0
2024-02-29 11:35:00,68.37,68.39,68.22,68.22,32664.0,66.4019,66.4213,66.2562,66.2562,32664.0
2024-02-29 11:40:00,68.22,68.27,68.17,68.21,56653.0,66.2562,66.3048,66.2077,66.2465,56653.0
2024-02-29 11:45:00,68.2,68.42,68.12,68.4,19247.0,66.2368,66.4505,66.1591,66.431,19247.0
2024-02-29 11:50:00,68.4,68.44,68.34,68.38,21844.0,66.431,66.4699,66.3728,66.4116,21844.0
2024-02-29 11:55:00,68.38,68.44,68.37,68.41,26368.0,66.4116,66.4699,66.4019,66.4408,26368.0
2024-02-29 12:00:00,68.4,68.47,68.4,68.44,21339.0,66.431,66.499,66.431,66.4699,21339.0
2024-02-29 12:05:00,68.44,68.48,68.35,68.4,20718.0,66.4699,66.5087,66.3825,66.431,20718.0
2024-02-29 12:10:00,68.41,68.47,68.4,68.46,20646.0,66.4408,66.499,66.431,66.4893,20646.0
2024-02-29 12:15:00,68.46,68.48,68.4,68.42,22494.0,66.4893,66.5087,66.431,66.4505,22494.0
2024-02-29 12:20:00,68.42,68.48,68.4,68.47,22478.0,66.4505,66.5087,66.431,66.499,22478.0
2024-02-29 12:25:00,68.47,68.54,68.44,68.48,64928.0,66.499,66.567,66.4699,66.5087,64928.0
2024-02-29 12:30:00,68.48,68.67,68.48,68.67,25829.0,66.5087,66.6933,66.5087,66.6933,25829.0
2024-02-29 12:35:00,68.66,68.69,68.52,68.58,263339.0,66.6836,66.7127,66.5476,66.6059,263339.0
2024-02-29 12:40:00,68.59,68.94,68.59,68.92,73089.0,66.6156,66.9555,66.6156,66.9361,73089.0
2024-02-29 12:45:00,68.9,69.04,68.81,68.85,65535.0,66.9166,67.0526,66.8292,66.8681,65535.0
2024-02-29 12:50:00,68.89,68.94,68.84,68.94,13693.0,66.9069,66.9555,66.8584,66.9555,13693.0
2024-02-29 12:55:00,68.94,69.03,68.93,68.93,36506.0,66.9555,67.0429,66.9458,66.9458,36506.0
2024-02-29 13:00:00,68.92,69.0,68.8,68.91,235761.0,66.9361,67.0138,66.8195,66.9264,235761.0
2024-02-29 13:05:00,68.9,68.99,68.86,68.97,26014.0,66.9166,67.0041,66.8778,66.9846,26014.0
2024-02-29 13:10:00,68.96,69.15,68.95,69.04,32941.0,66.9749,67.1595,66.9652,67.0526,32941.0
2024-02-29 13:15:00,69.03,69.18,69.01,69.18,24251.0,67.0429,67.1886,67.0235,67.1886,24251.0
2024-02-29 13:20:00,69.19,69.22,69.13,69.16,45112.0,67.1983,67.2274,67.14,67.1692,45112.0
2024-02-29 13:25:00,69.16,69.16,69.04,69.07,39464.0,67.1692,67.1692,67.0526,67.0818,39464.0
2024-02-29 13:30:00,69.06,69.19,69.04,69.19,44524.0,67.072,67.1983,67.0526,67.1983,44524.0
2024-02-29 13:35:00,69.19,69.34,69.17,69.23,47847.0,67.1983,67.344,67.1789,67.2371,47847.0
2024-02-29 13:40:00,69.23,69.27,69.13,69.16,41362.0,67.2371,67.276,67.14,67.1692,41362.0
2024-02-29 13:45:00,69.17,69.23,69.16,69.17,22250.0,67.1789,67.2371,67.1692,67.1789,22250.0
2024-02-29 13:50:00,69.16,69.22,69.11,69.21,20603.0,67.1692,67.2274,67.1206,67.2177,20603.0
2024-02-29 13:55:00,69.2,69.27,69.13,69.14,24639.0,67.208,67.276,67.14,67.1497,24639.0
2024-02-29 14:00:00,69.15,69.28,69.15,69.21,60444.0,67.1595,67.2857,67.1595,67.2177,60444.0
2024-02-29 14:05:00,69.19,69.21,69.07,69.1,44092.0,67.1983,67.2177,67.0818,67.1109,44092.0
2024-02-29 14:10:00,69.09,69.12,68.97,68.97,47242.0,67.1012,67.1303,66.9846,66.9846,47242.0
2024-02-29 14:15:00,68.98,69.1,68.98,69.04,35405.0,66.9943,67.1109,66.9943,67.0526,35405.0
2024-02-29 14:20:00,69.05,69.1,69.03,69.05,25107.0,67.0623,67.1109,67.0429,67.0623,25107.0
2024-02-29 14:25:00,69.05,69.08,69.0,69.03,40756.0,67.0623,67.0915,67.0138,67.0429,40756.0
2024-02-29 14:30:00,69.03,69.1,68.94,69.02,60943.0,67.0429,67.1109,66.9555,67.0332,60943.0
2024-02-29 14:35:00,69.01,69.02,68.95,69.0,30366.0,67.0235,67.0332,66.9652,67.0138,30366.0
2024-02-29 14:40:00,69.0,69.03,68.97,69.01,25995.0,67.0138,67.0429,66.9846,67.0235,25995.0
2024-02-29 14:45:00,69.01,69.02,68.96,68.98,43376.0,67.0235,67.0332,66.9749,66.9943,43376.0
2024-02-29 14:50:00,68.98,68.99,68.87,68.9,38072.0,66.9943,67.0041,66.8875,66.9166,38072.0
2024-02-29 14:55:00,68.92,69.09,68.9,69.02,43135.0,66.9361,67.1012,66.9166,67.0332,43135.0
2024-02-29 15:00:00,69.01,69.24,69.01,69.24,47217.0,67.0235,67.2469,67.0235,67.2469,47217.0
2024-02-29 15:05:00,69.25,69.32,69.24,69.24,65487.0,67.2566,67.3246,67.2469,67.2469,65487.0
2024-02-29 15:10:00,69.25,69.33,69.22,69.28,191072.0,67.2566,67.3343,67.2274,67.2857,191072.0
2024-02-29 15:15:00,69.28,69.32,69.2,69.3,97152.0,67.2857,67.3246,67.208,67.3051,97152.0
2024-02-29 15:20:00,69.3,69.34,69.24,69.32,45925.0,67.3051,67.344,67.2469,67.3246,45925.0
2024-02-29 15:25:00,69.32,69.45,69.28,69.45,43461.0,67.3246,67.4508,67.2857,67.4508,43461.0
2024-02-29 15:30:00,69.45,69.47,69.4,69.45,52602.0,67.4508,67.4702,67.4023,67.4508,52602.0
2024-02-29 15:35:00,69.45,69.55,69.43,69.47,74924.0,67.4508,67.5479,67.4314,67.4702,74924.0
2024-02-29 15:40:00,69.46,69.49,69.36,69.38,72862.0,67.4605,67.4897,67.3634,67.3828,72862.0
2024-02-29 15:45:00,69.38,69.5,69.32,69.42,122968.0,67.3828,67.4994,67.3246,67.4217,122968.0
2024-02-29 15:50:00,69.42,69.42,69.08,69.22,186895.0,67.4217,67.4217,67.0915,67.2274,186895.0
2024-02-29 15:55:00,69.21,69.34,69.13,69.13,697380.0,67.2177,67.344,67.14,67.14,697380.0
2024-03-01 09:30:00,69.25,69.59,69.17,69.32,120514.0,67.2566,67.5868,67.1789,67.3246,120514.0
2024-03-01 09:35:00,69.38,69.4,69.17,69.26,37823.0,67.3828,67.4023,67.1789,67.2663,37823.0
2024-03-01 09:40:00,69.25,69.25,68.98,69.14,37533.0,67.2566,67.2566,66.9943,67.1497,37533.0
2024-03-01 09:45:00,69.11,69.17,68.92,68.96,42044.0,67.1206,67.1789,66.9361,66.9749,42044.0
2024-03-01 09:50:00,68.94,68.97,68.69,68.96,60667.0,66.9555,66.9846,66.7127,66.9749,60667.0
2024-03-01 09:55:00,68.96,68.99,68.86,68.99,58649.0,66.9749,67.0041,66.8778,67.0041,58649.0
2024-03-01 10:00:00,69.01,69.14,68.96,68.98,66574.0,67.0235,67.1497,66.9749,66.9943,66574.0
2024-03-01 10:05:00,68.98,69.24,68.93,69.17,182508.0,66.9943,67.2469,66.9458,67.1789,182508.0
2024-03-01 10:10:00,69.19,69.45,69.15,69.44,50198.0,67.1983,67.4508,67.1595,67.4411,50198.0
2024-03-01 10:15:00,69.44,69.44,69.32,69.4,51357.0,67.4411,67.4411,67.3246,67.4023,51357.0
2024-03-01 10:20:00,69.38,69.59,69.35,69.51,364842.0,67.3828,67.5868,67.3537,67.5091,364842.0
2024-03-01 10:25:00,69.53,69.54,69.31,69.34,23307.0,67.5285,67.5382,67.3148,67.344,23307.0
2024-03-01 10:30:00,69.35,69.4,69.22,69.37,52430.0,67.3537,67.4023,67.2274,67.3731,52430.0
2024-03-01 10:35:00,69.38,69.39,69.28,69.35,26481.0,67.3828,67.3925,67.2857,67.3537,26481.0
2024-03-01 10:40:00,69.34,69.48,69.34,69.34,36541.0,67.344,67.48,67.344,67.344,36541.0
2024-03-01 10:45:00,69.33,69.41,69.28,69.41,23320.0,67.3343,67.412,67.2857,67.412,23320.0
2024-03-01 10:50:00,69.42,69.42,69.34,69.37,38344.0,67.4217,67.4217,67.344,67.3731,38344.0
2024-03-01 10:55:00,69.36,69.42,69.29,69.34,45284.0,67.3634,67.4217,67.2954,67.344,45284.0
2024-03-01 11:00:00,69.34,69.39,69.18,69.25,49450.0,67.344,67.3925,67.1886,67.2566,49450.0
2024-03-01 11:05:00,69.25,69.27,69.17,69.17,18734.0,67.2566,67.276,67.1789,67.1789,18734.0
2024-03-01 11:10:00,69.17,69.18,68.89,68.89,334102.0,67.1789,67.1886,66.9069,66.9069,334102.0
2024-03-01 11:15:00,68.89,69.03,68.82,68.94,68993.0,66.9069,67.0429,66.839,66.9555,68993.0
2024-03-01 11:20:00,68.94,68.97,68.84,68.87,63170.0,66.9555,66.9846,66.8584,66.8875,63170.0
2024-03-01 11:25:00,68.88,68.89,68.79,68.81,25729.0,66.8972,66.9069,66.8098,66.8292,25729.0
2024-03-01 11:30:00,68.81,68.81,68.68,68.78,51785.0,66.8292,66.8292,66.703,66.8001,51785.0
2024-03-01 11:35:00,68.79,68.89,68.76,68.88,18980.0,66.8098,66.9069,66.7807,66.8972,18980.0
2024-03-01 11:40:00,68.87,68.92,68.84,68.84,15671.0,66.8875,66.9361,66.8584,66.8584,15671.0
2024-03-01 11:45:00,68.85,68.91,68.84,68.91,28727.0,66.8681,66.9264,66.8584,66.9264,28727.0
2024-03-01 11:50:00,68.92,68.93,68.85,68.88,22209.0,66.9361,66.9458,66.8681,66.8972,22209.0
2024-03-01 11:55:00,68.89,68.9,68.86,68.86,16350.0,66.9069,66.9166,66.8778,66.8778,16350.0
2024-03-01 12:00:00,68.86,68.92,68.85,68.91,27246.0,66.8778,66.9361,66.8681,66.9264,27246.0
2024-03-01 12:05:00,68.9,68.92,68.85,68.91,19100.0,66.9166,66.9361,66.8681,66.9264,19100.0
2024-03-01 12:10:00,68.91,69.02,68.91,69.0,35840.0,66.9264,67.0332,66.9264,67.0138,35840.0
2024-03-01 12:15:00,69.02,69.02,68.97,68.99,24146.0,67.0332,67.0332,66.9846,67.0041,24146.0
2024-03-01 12:20:00,68.99,69.02,68.98,69.01,17196.0,67.0041,67.0332,66.9943,67.0235,17196.0
2024-03-01 12:25:00,69.0,69.05,68.99,69.0,18683.0,67.0138,67.0623,67.0041,67.0138,18683.0
2024-03-01 12:30:00,69.01,69.04,68.99,69.02,19445.0,67.0235,67.0526,67.0041,67.0332,19445.0
2024-03-01 12:35:00,69.02,69.05,69.0,69.04,19435.0,67.0332,67.0623,67.0138,67.0526,19435.0
2024-03-01 12:40:00,69.04,69.05,69.0,69.02,17603.0,67.0526,67.0623,67.0138,67.0332,17603.0
2024-03-01 12:45:00,69.02,69.02,68.9,68.95,52500.0,67.0332,67.0332,66.9166,66.9652,52500.0
2024-03-01 12:50:00,68.95,69.01,68.83,68.86,36642.0,66.9652,67.0235,66.8487,66.8778,36642.0
2024-03-01 12:55:00,68.85,68.91,68.85,68.91,32925.0,66.8681,66.9264,66.8681,66.9264,32925.0
2024-03-01 13:00:00,68.9,68.94,68.9,68.94,30960.0,66.9166,66.9555,66.9166,66.9555,30960.0
2024-03-01 13:05:00,68.93,68.93,68.84,68.85,61718.0,66.9458,66.9458,66.8584,66.8681,61718.0
2024-03-01 13:10:00,68.86,68.92,68.84,68.85,44470.0,66.8778,66.9361,66.8584,66.8681,44470.0
2024-03-01 13:15:00,68.86,68.86,68.8,68.83,36681.0,66.8778,66.8778,66.8195,66.8487,36681.0
2024-03-01 13:20:00,68.82,68.84,68.71,68.72,28878.0,66.839,66.8584,66.7321,66.7418,28878.0
2024-03-01 13:25:00,68.72,68.76,68.62,68.66,35678.0,66.7418,66.7807,66.6447,66.6836,35678.0
2024-03-01 13:30:00,68.66,68.68,68.65,68.67,40429.0,66.6836,66.703,66.6738,66.6933,40429.0
2024-03-01 13:35:00,68.67,68.72,68.65,68.69,182577.0,66.6933,66.7418,66.6738,66.7127,182577.0
2024-03-01 13:40:00,68.68,68.76,68.67,68.75,59341.0,66.703,66.7807,66.6933,66.771,59341.0
2024-03-01 13:45:00,68.75,68.77,68.68,68.71,166220.0,66.771,66.7904,66.703,66.7321,166220.0
2024-03-01 13:50:00,68.71,68.79,68.7,68.73,21979.0,66.7321,66.8098,66.7224,66.7515,21979.0
2024-03-01 13:55:00,68.72,68.92,68.71,68.88,25624.0,66.7418,66.9361,66.7321,66.8972,25624.0
2024-03-01 14:00:00,68.89,69.1,68.88,69.1,49636.0,66.9069,67.1109,66.8972,67.1109,49636.0
2024-03-01 14:05:00,69.1,69.12,69.0,69.05,28130.0,67.1109,67.1303,67.0138,67.0623,28130.0
2024-03-01 14:10:00,69.06,69.11,69.05,69.08,17830.0,67.072,67.1206,67.0623,67.0915,17830.0
2024-03-01 14:15:00,69.07,69.19,69.07,69.11,44452.0,67.0818,67.1983,67.0818,67.1206,44452.0
2024-03-01 14:20:00,69.1,69.29,69.1,69.29,30374.0,67.1109,67.2954,67.1109,67.2954,30374.0
2024-03-01 14:25:00,69.28,69.29,69.2,69.27,19337.0,67.2857,67.2954,67.208,67.276,19337.0
2024-03-01 14:30:00,69.27,69.31,69.25,69.31,27456.0,67.276,67.3148,67.2566,67.3148,27456.0
2024-03-01 14:35:00,69.31,69.35,69.26,69.31,30675.0,67.3148,67.3537,67.2663,67.3148,30675.0
2024-03-01 14:40:00,69.31,69.32,69.24,69.3,19953.0,67.3148,67.3246,67.2469,67.3051,19953.0
2024-03-01 14:45:00,69.31,69.31,69.02,69.05,165637.0,67.3148,67.3148,67.0332,67.0623,165637.0
2024-03-01 14:50:00,69.07,69.11,69.02,69.06,32591.0,67.0818,67.1206,67.0332,67.072,32591.0
2024-03-01 14:55:00,69.06,69.18,69.05,69.14,36560.0,67.072,67.1886,67.0623,67.1497,36560.0
2024-03-01 15:00:00,69.15,69.15,69.06,69.1,22322.0,67.1595,67.1595,67.072,67.1109,22322.0
2024-03-01 15:05:00,69.1,69.16,69.04,69.08,31534.0,67.1109,67.1692,67.0526,67.0915,31534.0
2024-03-01 15:10:00,69.09,69.15,69.08,69.11,28842.0,67.1012,67.1595,67.0915,67.1206,28842.0
2024-03-01 15:15:00,69.11,69.19,69.09,69.18,21958.0,67.1206,67.1983,67.1012,67.1886,21958.0
2024-03-01 15:20:00,69.18,69.23,69.18,69.19,47878.0,67.1886,67.2371,67.1886,67.1983,47878.0
2024-03-01 15:25:00,69.2,69.29,69.19,69.28,26683.0,67.208,67.2954,67.1983,67.2857,26683.0
2024-03-01 15:30:00,69.28,69.29,69.14,69.18,41375.0,67.2857,67.2954,67.1497,67.1886,41375.0
2024-03-01 15:35:00,69.17,69.22,69.16,69.19,53235.0,67.1789,67.2274,67.1692,67.1983,53235.0
2024-03-01 15:40:00,69.19,69.24,69.18,69.24,53678.0,67.1983,67.2469,67.1886,67.2469,53678.0
2024-03-01 15:45:00,69.23,69.35,69.23,69.31,41790.0,67.2371,67.3537,67.2371,67.3148,41790.0
2024-03-01 15:50:00,69.31,69.34,69.22,69.27,320690.0,67.3148,67.344,67.2274,67.276,320690.0
2024-03-01 15:55:00,69.27,69.33,69.14,69.2,376561.0,67.276,67.3343,67.1497,67.208,376561.0
2024-03-04 09:30:00,69.52,69.54,69.27,69.34,54052.0,67.5188,67.5382,67.276,67.344,54052.0
2024-03-04 09:35:00,69.4,69.42,69.0,69.03,33687.0,67.4023,67.4217,67.0138,67.0429,33687.0
2024-03-04 09:40:00,69.03,69.38,69.0,69.38,17364.0,67.0429,67.3828,67.0138,67.3828,17364.0
2024-03-04 09:45:00,69.38,69.72,69.38,69.55,40927.0,67.3828,67.713,67.3828,67.5479,40927.0
2024-03-04 09:50:00,69.57,69.95,69.52,69.84,40481.0,67.5674,67.9364,67.5188,67.8296,40481.0
2024-03-04 09:55:00,69.81,69.96,69.65,69.67,31291.0,67.8005,67.9461,67.6451,67.6645,31291.0
2024-03-04 10:00:00,69.67,69.76,69.61,69.67,51675.0,67.6645,67.7519,67.6062,67.6645,51675.0
2024-03-04 10:05:00,69.67,69.72,69.54,69.67,36054.0,67.6645,67.713,67.5382,67.6645,36054.0
2024-03-04 10:10:00,69.68,69.77,69.5,69.5,59191.0,67.6742,67.7616,67.4994,67.4994,59191.0
2024-03-04 10:15:00,69.53,69.53,69.43,69.52,16321.0,67.5285,67.5285,67.4314,67.5188,16321.0
2024-03-04 10:20:00,69.52,69.56,69.36,69.39,12542.0,67.5188,67.5576,67.3634,67.3925,12542.0
2024-03-04 10:25:00,69.39,69.61,69.39,69.61,23731.0,67.3925,67.6062,67.3925,67.6062,23731.0
2024-03-04 10:30:00,69.66,69.67,69.5,69.52,31965.0,67.6548,67.6645,67.4994,67.5188,31965.0
2024-03-04 10:35:00,69.52,69.53,69.41,69.45,26170.0,67.5188,67.5285,67.412,67.4508,26170.0
2024-03-04 10:40:00,69.44,69.45,69.31,69.35,19161.0,67.4411,67.4508,67.3148,67.3537,19161.0
2024-03-04 10:45:00,69.35,69.4,69.23,69.23,38146.0,67.3537,67.4023,67.2371,67.2371,38146.0
2024-03-04 10:50:00,69.25,69.25,69.06,69.06,27423.0,67.2566,67.2566,67.072,67.072,27423.0
2024-03-04 10:55:00,69.06,69.18,69.06,69.09,46339.0,67.072,67.1886,67.072,67.1012,46339.0
2024-03-04 11:00:00,69.09,69.19,69.09,69.19,35958.0,67.1012,67.1983,67.1012,67.1983,35958.0
2024-03-04 11:05:00,69.19,69.23,69.17,69.23,15881.0,67.1983,67.2371,67.1789,67.2371,15881.0
2024-03-04 11:10:00,69.23,69.26,69.18,69.26,29828.0,67.2371,67.2663,67.1886,67.2663,29828.0
2024-03-04 11:15:00,69.25,69.28,69.19,69.23,19572.0,67.2566,67.2857,67.1983,67.2371,19572.0
2024-03-04 11:20:00,69.23,69.24,69.19,69.21,12845.0,67.2371,67.2469,67.1983,67.2177,12845.0
2024-03-04 11:25:00,69.2,69.23,69.15,69.19,14155.0,67.208,67.2371,67.1595,67.1983,14155.0
2024-03-04 11:30:00,69.19,69.27,69.18,69.19,17820.0,67.1983,67.276,67.1886,67.1983,17820.0
2024-03-04 11:35:00,69.19,69.21,69.14,69.18,10604.0,67.1983,67.2177,67.1497,67.1886,10604.0
2024-03-04 11:40:00,69.17,69.26,69.15,69.23,15429.0,67.1789,67.2663,67.1595,67.2371,15429.0
2024-03-04 11:45:00,69.24,69.39,69.23,69.34,14855.0,67.2469,67.3925,67.2371,67.344,14855.0
2024-03-04 11:50:00,69.34,69.41,69.3,69.38,27646.0,67.344,67.412,67.3051,67.3828,27646.0
2024-03-04 11:55:00,69.38,69.42,69.34,69.41,19920.0,67.3828,67.4217,67.344,67.412,19920.0
2024-03-04 12:00:00,69.41,69.41,69.29,69.32,8436.0,67.412,67.412,67.2954,67.3246,8436.0
2024-03-04 12:05:00,69.32,69.42,69.31,69.39,18566.0,67.3246,67.4217,67.3148,67.3925,18566.0
2024-03-04 12:10:00,69.39,69.45,69.37,69.42,12894.0,67.3925,67.4508,67.3731,67.4217,12894.0
2024-03-04 12:15:00,69.43,69.5,69.42,69.47,17613.0,67.4314,67.4994,67.4217,67.4702,17613.0
2024-03-04 12:20:00,69.47,69.5,69.39,69.48,19061.0,67.4702,67.4994,67.3925,67.48,19061.0
2024-03-04 12:25:00,69.48,69.5,69.44,69.48,20901.0,67.48,67.4994,67.4411,67.48,20901.0
2024-03-04 12:30:00,69.48,69.55,69.41,69.55,22265.0,67.48,67.5479,67.412,67.5479,22265.0
2024-03-04 12:35:00,69.56,69.58,69.5,69.5,17090.0,67.5576,67.5771,67.4994,67.4994,17090.0
2024-03-04 12:40:00,69.51,69.62,69.5,69.62,16734.0,67.5091,67.6159,67.4994,67.6159,16734.0
2024-03-04 12:45:00,69.61,69.64,69.56,69.6,20524.0,67.6062,67.6353,67.5576,67.5965,20524.0
2024-03-04 12:50:00,69.6,69.64,69.6,69.64,13054.0,67.5965,67.6353,67.5965,67.6353,13054.0
2024-03-04 12:55:00,69.65,69.65,69.56,69.58,15250.0,67.6451,67.6451,67.5576,67.5771,15250.0
2024-03-04 13:00:00,69.58,69.63,69.57,69.57,17114.0,67.5771,67.6256,67.5674,67.5674,17114.0
2024-03-04 13:05:00,69.57,69.65,69.55,69.63,24463.0,67.5674,67.6451,67.5479,67.6256,24463.0
2024-03-04 13:10:00,69.65,69.65,69.46,69.47,35907.0,67.6451,67.6451,67.4605,67.4702,35907.0
2024-03-04 13:15:00,69.47,69.47,69.22,69.27,36056.0,67.4702,67.4702,67.2274,67.276,36056.0
2024-03-04 13:20:00,69.28,69.41,69.22,69.37,88308.0,67.2857,67.412,67.2274,67.3731,88308.0
2024-03-04 13:25:00,69.37,69.37,69.16,69.19,26870.0,67.3731,67.3731,67.1692,67.1983,26870.0
2024-03-04 13:30:00,69.19,69.27,69.14,69.16,26603.0,67.1983,67.276,67.1497,67.1692,26603.0
2024-03-04 13:35:00,69.16,69.22,69.13,69.15,14713.0,67.1692,67.2274,67.14,67.1595,14713.0
2024-03-04 13:40:00,69.15,69.17,69.13,69.15,23802.0,67.1595,67.1789,67.14,67.1595,23802.0
2024-03-04 13:45:00,69.15,69.15,69.0,69.0,51528.0,67.1595,67.1595,67.0138,67.0138,51528.0
2024-03-04 13:50:00,69.0,69.09,68.99,69.09,33854.0,67.0138,67.1012,67.0041,67.1012,33854.0
2024-03-04 13:55:00,69.09,69.14,69.04,69.06,26977.0,67.1012,67.1497,67.0526,67.072,26977.0
2024-03-04 14:00:00,69.07,69.22,69.06,69.19,18169.0,67.0818,67.2274,67.072,67.1983,18169.0
2024-03-04 14:05:00,69.18,69.33,69.18,69.23,20119.0,67.1886,67.3343,67.1886,67.2371,20119.0
2024-03-04 14:10:00,69.24,69.36,69.24,69.34,17863.0,67.2469,67.3634,67.2469,67.344,17863.0
2024-03-04 14:15:00,69.34,69.4,69.3,69.35,17376.0,67.344,67.4023,67.3051,67.3537,17376.0
2024-03-04 14:20:00,69.35,69.35,69.24,69.24,26272.0,67.3537,67.3537,67.2469,67.2469,26272.0
2024-03-04 14:25:00,69.24,69.38,69.24,69.37,15208.0,67.2469,67.3828,67.2469,67.3731,15208.0
2024-03-04 14:30:00,69.37,69.52,69.36,69.48,24916.0,67.3731,67.5188,67.3634,67.48,24916.0
2024-03-04 14:35:00,69.48,69.76,69.44,69.76,31482.0,67.48,67.7519,67.4411,67.7519,31482.0
2024-03-04 14:40:00,69.77,69.78,69.62,69.64,31666.0,67.7616,67.7713,67.6159,67.6353,31666.0
2024-03-04 14:45:00,69.64,69.67,69.6,69.65,23453.0,67.6353,67.6645,67.5965,67.6451,23453.0
2024-03-04 14:50:00,69.66,69.67,69.56,69.64,28169.0,67.6548,67.6645,67.5576,67.6353,28169.0
2024-03-04 14:55:00,69.64,69.71,69.61,69.65,30170.0,67.6353,67.7033,67.6062,67.6451,30170.0
2024-03-04 15:00:00,69.65,69.65,69.57,69.65,36639.0,67.6451,67.6451,67.5674,67.6451,36639.0
2024-03-04 15:05:00,69.66,69.67,69.6,69.64,33770.0,67.6548,67.6645,67.5965,67.6353,33770.0
2024-03-04 15:10:00,69.64,69.66,69.63,69.65,49718.0,67.6353,67.6548,67.6256,67.6451,49718.0
2024-03-04 15:15:00,69.65,69.72,69.6,69.62,36835.0,67.6451,67.713,67.5965,67.6159,36835.0
2024-03-04 15:20:00,69.63,69.7,69.61,69.7,52081.0,67.6256,67.6936,67.6062,67.6936,52081.0
2024-03-04 15:25:00,69.7,69.76,69.63,69.64,61070.0,67.6936,67.7519,67.6256,67.6353,61070.0
2024-03-04 15:30:00,69.63,69.64,69.47,69.48,45693.0,67.6256,67.6353,67.4702,67.48,45693.0
2024-03-04 15:35:00,69.47,69.49,69.33,69.37,42278.0,67.4702,67.4897,67.3343,67.3731,42278.0
2024-03-04 15:40:00,69.38,69.43,69.28,69.29,37962.0,67.3828,67.4314,67.2857,67.2954,37962.0
2024-03-04 15:45:00,69.28,69.33,69.06,69.11,58153.0,67.2857,67.3343,67.072,67.1206,58153.0
2024-03-04 15:50:00,69.11,69.29,69.06,69.29,73533.0,67.1206,67.2954,67.072,67.2954,73533.0
2024-03-04 15:55:00,69.28,69.46,69.28,69.45,186966.0,67.2857,67.4605,67.2857,67.4508,186966.0
2024-03-05 09:30:00,69.29,69.52,69.26,69.42,40539.0,67.2954,67.5188,67.2663,67.4217,40539.0
2024-03-05 09:35:00,69.35,69.51,69.24,69.48,22097.0,67.3537,67.5091,67.2469,67.48,22097.0
2024-03-05 09:40:00,69.48,69.74,69.44,69.73,26214.0,67.48,67.7325,67.4411,67.7228,26214.0
2024-03-05 09:45:00,69.71,69.72,69.41,69.45,11150.0,67.7033,67.713,67.412,67.4508,11150.0
2024-03-05 09:50:00,69.4,69.56,69.37,69.42,13562.0,67.4023,67.5576,67.3731,67.4217,13562.0
2024-03-05 09:55:00,69.42,69.45,69.3,69.41,18711.0,67.4217,67.4508,67.3051,67.412,18711.0
2024-03-05 10:00:00,69.44,69.62,69.43,69.55,61550.0,67.4411,67.6159,67.4314,67.5479,61550.0
2024-03-05 10:05:00,69.55,69.63,69.51,69.56,22369.0,67.5479,67.6256,67.5091,67.5576,22369.0
2024-03-05 10:10:00,69.55,69.55,69.41,69.48,38834.0,67.5479,67.5479,67.412,67.48,38834.0
2024-03-05 10:15:00,69.48,69.54,69.48,69.52,16126.0,67.48,67.5382,67.48,67.5188,16126.0
2024-03-05 10:20:00,69.51,69.51,69.4,69.47,22929.0,67.5091,67.5091,67.4023,67.4702,22929.0
2024-03-05 10:25:00,69.46,69.54,69.38,69.54,30359.0,67.4605,67.5382,67.3828,67.5382,30359.0
2024-03-05 10:30:00,69.54,69.63,69.49,69.55,37404.0,67.5382,67.6256,67.4897,67.5479,37404.0
2024-03-05 10:35:00,69.53,69.53,69.47,69.48,13248.0,67.5285,67.5285,67.4702,67.48,13248.0
2024-03-05 10:40:00,69.46,69.6,69.46,69.57,75197.0,67.4605,67.5965,67.4605,67.5674,75197.0
2024-03-05 10:45:00,69.59,69.71,69.59,69.66,13770.0,67.5868,67.7033,67.5868,67.6548,13770.0
2024-03-05 10:50:00,69.67,69.76,69.65,69.68,18697.0,67.6645,67.7519,67.6451,67.6742,18697.0
2024-03-05 10:55:00,69.7,69.8,69.68,69.8,43068.0,67.6936,67.7907,67.6742,67.7907,43068.0
2024-03-05 11:00:00,69.8,69.88,69.77,69.86,20449.0,67.7907,67.8684,67.7616,67.849,20449.0
2024-03-05 11:05:00,69.86,70.06,69.85,70.05,63053.0,67.849,68.0433,67.8393,68.0335,63053.0
2024-03-05 11:10:00,70.04,70.05,69.97,69.98,36948.0,68.0238,68.0335,67.9558,67.9656,36948.0
2024-03-05 11:15:00,69.98,70.0,69.93,69.97,20816.0,67.9656,67.985,67.917,67.9558,20816.0
2024-03-05 11:20:00,69.97,70.0,69.91,69.96,41461.0,67.9558,67.985,67.8976,67.9461,41461.0
2024-03-05 11:25:00,69.95,69.96,69.82,69.92,18127.0,67.9364,67.9461,67.8102,67.9073,18127.0
2024-03-05 11:30:00,69.92,70.05,69.92,70.0,36818.0,67.9073,68.0335,67.9073,67.985,36818.0
2024-03-05 11:35:00,70.0,70.02,69.88,69.91,37528.0,67.985,68.0044,67.8684,67.8976,37528.0
2024-03-05 11:40:00,69.9,69.98,69.78,69.83,14487.0,67.8879,67.9656,67.7713,67.8199,14487.0
2024-03-05 11:45:00,69.82,69.82,69.76,69.78,48064.0,67.8102,67.8102,67.7519,67.7713,48064.0
2024-03-05 11:50:00,69.8,69.8,69.72,69.77,15153.0,67.7907,67.7907,67.713,67.7616,15153.0
2024-03-05 11:55:00,69.78,69.92,69.77,69.92,18727.0,67.7713,67.9073,67.7616,67.9073,18727.0
2024-03-05 12:00:00,69.93,69.96,69.87,69.88,37433.0,67.917,67.9461,67.8587,67.8684,37433.0
2024-03-05 12:05:00,69.86,69.87,69.81,69.85,11885.0,67.849,67.8587,67.8005,67.8393,11885.0
2024-03-05 12:10:00,69.85,69.92,69.85,69.88,10105.0,67.8393,67.9073,67.8393,67.8684,10105.0
2024-03-05 12:15:00,69.89,70.01,69.89,69.99,15939.0,67.8781,67.9947,67.8781,67.9753,15939.0
2024-03-05 12:20:00,69.99,70.0,69.97,70.0,14477.0,67.9753,67.985,67.9558,67.985,14477.0
2024-03-05 12:25:00,70.0,70.0,69.89,69.89,37884.0,67.985,67.985,67.8781,67.8781,37884.0
2024-03-05 12:30:00,69.89,69.91,69.85,69.89,9223.0,67.8781,67.8976,67.8393,67.8781,9223.0
2024-03-05 12:35:00,69.9,69.97,69.87,69.88,35973.0,67.8879,67.9558,67.8587,67.8684,35973.0
2024-03-05 12:40:00,69.88,69.97,69.85,69.97,10173.0,67.8684,67.9558,67.8393,67.9558,10173.0
2024-03-05 12:45:00,69.97,70.08,69.96,70.05,21772.0,67.9558,68.0627,67.9461,68.0335,21772.0
2024-03-05 12:50:00,70.05,70.15,70.03,70.11,18143.0,68.0335,68.1307,68.0141,68.0918,18143.0
2024-03-05 12:55:00,70.1,70.14,70.05,70.14,20614.0,68.0821,68.121,68.0335,68.121,20614.0
2024-03-05 13:00:00,70.15,70.44,70.14,70.44,144416.0,68.1307,68.4123,68.121,68.4123,144416.0
2024-03-05 13:05:00,70.46,70.52,70.33,70.39,83062.0,68.4317,68.49,68.3055,68.3638,83062.0
2024-03-05 13:10:00,70.39,70.39,70.27,70.36,13204.0,68.3638,68.3638,68.2472,68.3346,13204.0
2024-03-05 13:15:00,70.36,70.36,70.22,70.25,11562.0,68.3346,68.3346,68.1986,68.2278,11562.0
2024-03-05 13:20:00,70.25,70.32,70.24,70.3,15458.0,68.2278,68.2958,68.2181,68.2763,15458.0
2024-03-05 13:25:00,70.3,70.35,70.29,70.3,18461.0,68.2763,68.3249,68.2666,68.2763,18461.0
2024-03-05 13:30:00,70.3,70.34,70.28,70.31,24088.0,68.2763,68.3152,68.2569,68.2861,24088.0
2024-03-05 13:35:00,70.31,70.31,70.05,70.08,20806.0,68.2861,68.2861,68.0335,68.0627,20806.0
2024-03-05 13:40:00,70.09,70.15,70.05,70.06,16842.0,68.0724,68.1307,68.0335,68.0433,16842.0
2024-03-05 13:45:00,70.08,70.09,70.04,70.05,10836.0,68.0627,68.0724,68.0238,68.0335,10836.0
2024-03-05 13:50:00,70.03,70.08,70.0,70.06,35857.0,68.0141,68.0627,67.985,68.0433,35857.0
2024-03-05 13:55:00,70.06,70.08,70.02,70.06,15561.0,68.0433,68.0627,68.0044,68.0433,15561.0
2024-03-05 14:00:00,70.06,70.14,70.02,70.08,40217.0,68.0433,68.121,68.0044,68.0627,40217.0
2024-03-05 14:05:00,70.07,70.11,70.02,70.09,13541.0,68.053,68.0918,68.0044,68.0724,13541.0
2024-03-05 14:10:00,70.1,70.1,70.04,70.06,18982.0,68.0821,68.0821,68.0238,68.0433,18982.0
2024-03-05 14:15:00,70.07,70.11,70.05,70.08,10689.0,68.053,68.0918,68.0335,68.0627,10689.0
2024-03-05 14:20:00,70.08,70.18,70.08,70.1,21359.0,68.0627,68.1598,68.0627,68.0821,21359.0
2024-03-05 14:25:00,70.09,70.15,70.07,70.13,19107.0,68.0724,68.1307,68.053,68.1112,19107.0
2024-03-05 14:30:00,70.14,70.14,70.07,70.09,45993.0,68.121,68.121,68.053,68.0724,45993.0
2024-03-05 14:35:00,70.1,70.14,70.0,70.03,34457.0,68.0821,68.121,67.985,68.0141,34457.0
2024-03-05 14:40:00,70.03,70.07,70.0,70.04,16470.0,68.0141,68.053,67.985,68.0238,16470.0
2024-03-05 14:45:00,70.04,70.06,69.8,69.83,93132.0,68.0238,68.0433,67.7907,67.8199,93132.0
2024-03-05 14:50:00,69.83,69.89,69.79,69.82,25184.0,67.8199,67.8781,67.781,67.8102,25184.0
2024-03-05 14:55:00,69.82,69.83,69.73,69.77,20051.0,67.8102,67.8199,67.7228,67.7616,20051.0
2024-03-05 15:00:00,69.76,69.76,69.5,69.55,23197.0,67.7519,67.7519,67.4994,67.5479,23197.0
2024-03-05 15:05:00,69.56,69.67,69.54,69.66,27860.0,67.5576,67.6645,67.5382,67.6548,27860.0
2024-03-05 15:10:00,69.66,69.73,69.65,69.67,48038.0,67.6548,67.7228,67.6451,67.6645,48038.0
2024-03-05 15:15:00,69.67,69.71,69.59,69.67,79233.0,67.6645,67.7033,67.5868,67.6645,79233.0
2024-03-05 15:20:00,69.67,69.69,69.63,69.65,80038.0,67.6645,67.6839,67.6256,67.6451,80038.0
2024-03-05 15:25:00,69.64,69.65,69.53,69.6,96343.0,67.6353,67.6451,67.5285,67.5965,96343.0
2024-03-05 15:30:00,69.6,69.65,69.58,69.65,50635.0,67.5965,67.6451,67.5771,67.6451,50635.0
2024-03-05 15:35:00,69.65,69.74,69.65,69.7,69426.0,67.6451,67.7325,67.6451,67.6936,69426.0
2024-03-05 15:40:00,69.7,69.7,69.61,69.64,92978.0,67.6936,67.6936,67.6062,67.6353,92978.0
2024-03-05 15:45:00,69.64,69.8,69.6,69.72,80656.0,67.6353,67.7907,67.5965,67.713,80656.0
2024-03-05 15:50:00,69.72,69.83,69.69,69.83,106428.0,67.713,67.8199,67.6839,67.8199,106428.0
2024-03-05 15:55:00,69.83,69.88,69.74,69.75,278702.0,67.8199,67.8684,67.7325,67.7422,278702.0
2024-03-06 09:30:00,69.85,69.85,69.33,69.76,66156.0,67.8393,67.8393,67.3343,67.7519,66156.0
2024-03-06 09:35:00,69.76,69.78,69.61,69.67,15813.0,67.7519,67.7713,67.6062,67.6645,15813.0
2024-03-06 09:40:00,69.67,69.75,69.52,69.64,154640.0,67.6645,67.7422,67.5188,67.6353,154640.0
2024-03-06 09:45:00,69.64,70.06,69.64,70.02,16561.0,67.6353,68.0433,67.6353,68.0044,16561.0
2024-03-06 09:50:00,70.02,70.15,69.76,69.89,52440.0,68.0044,68.1307,67.7519,67.8781,52440.0
2024-03-06 09:55:00,69.9,69.93,69.75,69.92,10066.0,67.8879,67.917,67.7422,67.9073,10066.0
2024-03-06 10:00:00,69.92,69.98,69.8,69.83,19643.0,67.9073,67.9656,67.7907,67.8199,19643.0
2024-03-06 10:05:00,69.83,69.86,69.63,69.67,46589.0,67.8199,67.849,67.6256,67.6645,46589.0
2024-03-06 10:10:00,69.66,69.7,69.54,69.6,29575.0,67.6548,67.6936,67.5382,67.5965,29575.0
2024-03-06 10:15:00,69.6,69.87,69.52,69.81,14626.0,67.5965,67.8587,67.5188,67.8005,14626.0
2024-03-06 10:20:00,69.83,69.94,69.78,69.87,15795.0,67.8199,67.9267,67.7713,67.8587,15795.0
2024-03-06 10:25:00,69.87,69.88,69.72,69.76,16605.0,67.8587,67.8684,67.713,67.7519,16605.0
2024-03-06 10:30:00,69.75,69.87,69.7,69.87,14824.0,67.7422,67.8587,67.6936,67.8587,14824.0
2024-03-06 10:35:00,69.84,69.92,69.79,69.9,14234.0,67.8296,67.9073,67.781,67.8879,14234.0
2024-03-06 10:40:00,69.89,69.98,69.86,69.92,9492.0,67.8781,67.9656,67.849,67.9073,9492.0
2024-03-06 10:45:00,69.93,70.0,69.91,70.0,13369.0,67.917,67.985,67.8976,67.985,13369.0
2024-03-06 10:50:00,70.0,70.08,70.0,70.08,13682.0,67.985,68.0627,67.985,68.0627,13682.0
2024-03-06 10:55:00,70.09,70.09,69.92,70.01,22593.0,68.0724,68.0724,67.9073,67.9947,22593.0
2024-03-06 11:00:00,70.0,70.06,70.0,70.04,19383.0,67.985,68.0433,67.985,68.0238,19383.0
2024-03-06 11:05:00,70.04,70.18,70.01,70.15,29950.0,68.0238,68.1598,67.9947,68.1307,29950.0
2024-03-06 11:10:00,70.17,70.26,70.17,70.23,15029.0,68.1501,68.2375,68.1501,68.2084,15029.0
2024-03-06 11:15:00,70.23,70.26,70.19,70.23,11360.0,68.2084,68.2375,68.1695,68.2084,11360.0
2024-03-06 11:20:00,70.23,70.32,70.22,70.32,24057.0,68.2084,68.2958,68.1986,68.2958,24057.0
2024-03-06 11:25:00,70.31,70.47,70.3,70.45,19044.0,68.2861,68.4415,68.2763,68.422,19044.0
2024-03-06 11:30:00,70.45,70.45,70.34,70.34,16266.0,68.422,68.422,68.3152,68.3152,16266.0
2024-03-06 11:35:00,70.33,70.38,70.25,70.25,14547.0,68.3055,68.354,68.2278,68.2278,14547.0
2024-03-06 11:40:00,70.26,70.31,70.25,70.29,14651.0,68.2375,68.2861,68.2278,68.2666,14651.0
2024-03-06 11:45:00,70.3,70.45,70.3,70.45,19412.0,68.2763,68.422,68.2763,68.422,19412.0
2024-03-06 11:50:00,70.44,70.49,70.42,70.46,12635.0,68.4123,68.4609,68.3929,68.4317,12635.0
2024-03-06 11:55:00,70.46,70.46,70.38,70.38,20439.0,68.4317,68.4317,68.354,68.354,20439.0
2024-03-06 12:00:00,70.34,70.41,70.08,70.13,16655.0,68.3152,68.3832,68.0627,68.1112,16655.0
2024-03-06 12:05:00,70.14,70.18,70.1,70.16,7600.0,68.121,68.1598,68.0821,68.1404,7600.0
2024-03-06 12:10:00,70.16,70.29,70.14,70.21,15943.0,68.1404,68.2666,68.121,68.1889,15943.0
2024-03-06 12:15:00,70.23,70.29,70.21,70.28,9963.0,68.2084,68.2666,68.1889,68.2569,9963.0
2024-03-06 12:20:00,70.29,70.36,70.29,70.33,10822.0,68.2666,68.3346,68.2666,68.3055,10822.0
2024-03-06 12:25:00,70.33,70.4,70.33,70.39,9818.0,68.3055,68.3735,68.3055,68.3638,9818.0
2024-03-06 12:30:00,70.39,70.41,70.36,70.37,9531.0,68.3638,68.3832,68.3346,68.3443,9531.0
2024-03-06 12:35:00,70.38,70.43,70.34,70.42,8465.0,68.354,68.4026,68.3152,68.3929,8465.0
2024-03-06 12:40:00,70.43,70.44,70.36,70.4,5444.0,68.4026,68.4123,68.3346,68.3735,5444.0
2024-03-06 12:45:00,70.39,70.39,70.29,70.32,6352.0,68.3638,68.3638,68.2666,68.2958,6352.0
2024-03-06 12:50:00,70.33,70.35,70.25,70.25,11811.0,68.3055,68.3249,68.2278,68.2278,11811.0
2024-03-06 12:55:00,70.23,70.23,70.16,70.18,8686.0,68.2084,68.2084,68.1404,68.1598,8686.0
2024-03-06 13:00:00,70.18,70.21,70.13,70.18,8244.0,68.1598,68.1889,68.1112,68.1598,8244.0
2024-03-06 13:05:00,70.18,70.18,70.07,70.14,10424.0,68.1598,68.1598,68.053,68.121,10424.0
2024-03-06 13:10:00,70.14,70.14,70.05,70.08,5146.0,68.121,68.121,68.0335,68.0627,5146.0
2024-03-06 13:15:00,70.09,70.12,70.0,70.1,9475.0,68.0724,68.1015,67.985,68.0821,9475.0
2024-03-06 13:20:00,70.11,70.15,70.08,70.09,5133.0,68.0918,68.1307,68.0627,68.0724,5133.0
2024-03-06 13:25:00,70.1,70.14,70.09,70.11,6036.0,68.0821,68.121,68.0724,68.0918,6036.0
2024-03-06 13:30:00,70.1,70.1,69.79,69.84,19612.0,68.0821,68.0821,67.781,67.8296,19612.0
2024-03-06 13:35:00,69.81,69.87,69.7,69.84,13727.0,67.8005,67.8587,67.6936,67.8296,13727.0
2024-03-06 13:40:00,69.85,69.95,69.85,69.95,8105.0,67.8393,67.9364,67.8393,67.9364,8105.0
2024-03-06 13:45:00,69.95,69.95,69.69,69.7,8736.0,67.9364,67.9364,67.6839,67.6936,8736.0
2024-03-06 13:50:00,69.7,69.8,69.67,69.75,10394.0,67.6936,67.7907,67.6645,67.7422,10394.0
2024-03-06 13:55:00,69.77,69.81,69.74,69.75,6892.0,67.7616,67.8005,67.7325,67.7422,6892.0
2024-03-06 14:00:00,69.74,69.81,69.71,69.75,10726.0,67.7325,67.8005,67.7033,67.7422,10726.0
2024-03-06 14:05:00,69.75,69.93,69.74,69.9,11002.0,67.7422,67.917,67.7325,67.8879,11002.0
2024-03-06 14:10:00,69.88,69.88,69.69,69.73,10878.0,67.8684,67.8684,67.6839,67.7228,10878.0
2024-03-06 14:15:00,69.72,69.77,69.61,69.77,8957.0,67.713,67.7616,67.6062,67.7616,8957.0
2024-03-06 14:20:00,69.76,69.91,69.76,69.81,19437.0,67.7519,67.8976,67.7519,67.8005,19437.0
2024-03-06 14:25:00,69.8,69.97,69.75,69.96,24643.0,67.7907,67.9558,67.7422,67.9461,24643.0
2024-03-06 14:30:00,69.97,69.97,69.89,69.89,18668.0,67.9558,67.9558,67.8781,67.8781,18668.0
2024-03-06 14:35:00,69.89,69.89,69.77,69.81,11727.0,67.8781,67.8781,67.7616,67.8005,11727.0
2024-03-06 14:40:00,69.8,69.81,69.7,69.7,28762.0,67.7907,67.8005,67.6936,67.6936,28762.0
2024-03-06 14:45:00,69.71,69.77,69.65,69.75,30540.0,67.7033,67.7616,67.6451,67.7422,30540.0
2024-03-06 14:50:00,69.75,69.79,69.72,69.78,11731.0,67.7422,67.781,67.713,67.7713,11731.0
2024-03-06 14:55:00,69.79,69.79,69.64,69.67,11414.0,67.781,67.781,67.6353,67.6645,11414.0
2024-03-06 15:00:00,69.67,69.77,69.64,69.75,28235.0,67.6645,67.7616,67.6353,67.7422,28235.0
2024-03-06 15:05:00,69.75,69.8,69.71,69.75,11940.0,67.7422,67.7907,67.7033,67.7422,11940.0
2024-03-06 15:10:00,69.75,69.77,69.65,69.65,15138.0,67.7422,67.7616,67.6451,67.6451,15138.0
2024-03-06 15:15:00,69.67,69.75,69.67,69.72,18542.0,67.6645,67.7422,67.6645,67.713,18542.0
2024-03-06 15:20:00,69.72,69.73,69.67,69.7,19200.0,67.713,67.7228,67.6645,67.6936,19200.0
2024-03-06 15:25:00,69.7,69.75,69.66,69.67,22640.0,67.6936,67.7422,67.6548,67.6645,22640.0
2024-03-06 15:30:00,69.68,69.71,69.65,69.66,16905.0,67.6742,67.7033,67.6451,67.6548,16905.0
2024-03-06 15:35:00,69.65,69.75,69.64,69.74,33318.0,67.6451,67.7422,67.6353,67.7325,33318.0
2024-03-06 15:40:00,69.75,69.86,69.75,69.83,57444.0,67.7422,67.849,67.7422,67.8199,57444.0
2024-03-06 15:45:00,69.83,69.98,69.81,69.85,48594.0,67.8199,67.9656,67.8005,67.8393,48594.0
2024-03-06 15:50:00,69.84,69.86,69.69,69.86,59912.0,67.8296,67.849,67.6839,67.849,59912.0
2024-03-06 15:55:00,69.87,69.89,69.71,69.8,198805.0,67.8587,67.8781,67.7033,67.7907,198805.0
2024-03-07 09:30:00,69.89,70.14,69.58,69.82,46625.0,68.2315,68.4756,67.9289,68.1632,46625.0
2024-03-07 09:35:00,69.78,69.9,69.71,69.75,9433.0,68.1241,68.2413,68.0558,68.0948,9433.0
2024-03-07 09:40:00,69.76,69.92,69.75,69.75,13948.0,68.1046,68.2608,68.0948,68.0948,13948.0
2024-03-07 09:45:00,69.77,69.87,69.7,69.79,10779.0,68.1144,68.212,68.046,68.1339,10779.0
2024-03-07 09:50:00,69.79,69.89,69.76,69.77,31451.0,68.1339,68.2315,68.1046,68.1144,31451.0
2024-03-07 09:55:00,69.77,69.96,69.77,69.9,12201.0,68.1144,68.2999,68.1144,68.2413,12201.0
2024-03-07 10:00:00,69.88,70.02,69.87,70.01,12428.0,68.2218,68.3584,68.212,68.3487,12428.0
2024-03-07 10:05:00,70.02,70.03,69.82,69.82,19950.0,68.3584,68.3682,68.1632,68.1632,19950.0
2024-03-07 10:10:00,69.81,69.82,69.61,69.62,20104.0,68.1534,68.1632,67.9582,67.9679,20104.0
2024-03-07 10:15:00,69.64,69.76,69.63,69.75,16828.0,67.9875,68.1046,67.9777,68.0948,16828.0
2024-03-07 10:20:00,69.76,69.76,69.7,69.72,21082.0,68.1046,68.1046,68.046,68.0656,21082.0
2024-03-07 10:25:00,69.73,69.77,69.71,69.74,9454.0,68.0753,68.1144,68.0558,68.0851,9454.0
2024-03-07 10:30:00,69.75,69.78,69.72,69.76,19761.0,68.0948,68.1241,68.0656,68.1046,19761.0
2024-03-07 10:35:00,69.76,69.78,69.64,69.7,17427.0,68.1046,68.1241,67.9875,68.046,17427.0
2024-03-07 10:40:00,69.71,69.78,69.68,69.71,17835.0,68.0558,68.1241,68.0265,68.0558,17835.0
2024-03-07 10:45:00,69.72,69.77,69.7,69.73,8995.0,68.0656,68.1144,68.046,68.0753,8995.0
2024-03-07 10:50:00,69.74,69.76,69.68,69.71,67440.0,68.0851,68.1046,68.0265,68.0558,67440.0
2024-03-07 10:55:00,69.7,69.75,69.69,69.7,14177.0,68.046,68.0948,68.0363,68.046,14177.0
2024-03-07 11:00:00,69.69,69.69,69.42,69.42,18606.0,68.0363,68.0363,67.7727,67.7727,18606.0
2024-03-07 11:05:00,69.41,69.43,69.22,69.28,35768.0,67.7629,67.7824,67.5774,67.636,35768.0
2024-03-07 11:10:00,69.26,69.3,69.16,69.17,29428.0,67.6165,67.6555,67.5189,67.5286,29428.0
2024-03-07 11:15:00,69.18,69.28,69.14,69.26,17406.0,67.5384,67.636,67.4993,67.6165,17406.0
2024-03-07 11:20:00,69.25,69.28,69.1,69.1,34504.0,67.6067,67.636,67.4603,67.4603,34504.0
2024-03-07 11:25:00,69.09,69.12,68.99,69.08,44381.0,67.4505,67.4798,67.3529,67.4407,44381.0
2024-03-07 11:30:00,69.08,69.08,68.86,69.0,65883.0,67.4407,67.4407,67.226,67.3626,65883.0
2024-03-07 11:35:00,68.98,69.13,68.96,69.06,32093.0,67.3431,67.4896,67.3236,67.4212,32093.0
2024-03-07 11:40:00,69.05,69.1,69.02,69.07,18650.0,67.4115,67.4603,67.3822,67.431,18650.0
2024-03-07 11:45:00,69.08,69.18,69.08,69.18,19328.0,67.4407,67.5384,67.4407,67.5384,19328.0
2024-03-07 11:50:00,69.17,69.33,69.16,69.31,29885.0,67.5286,67.6848,67.5189,67.6653,29885.0
2024-03-07 11:55:00,69.3,69.36,69.3,69.32,19223.0,67.6555,67.7141,67.6555,67.6751,19223.0
2024-03-07 12:00:00,69.33,69.38,69.26,69.28,16388.0,67.6848,67.7336,67.6165,67.636,16388.0
2024-03-07 12:05:00,69.27,69.33,69.24,69.31,19363.0,67.6262,67.6848,67.597,67.6653,19363.0
2024-03-07 12:10:00,69.31,69.33,69.27,69.28,9987.0,67.6653,67.6848,67.6262,67.636,9987.0
2024-03-07 12:15:00,69.28,69.32,69.22,69.31,23919.0,67.636,67.6751,67.5774,67.6653,23919.0
2024-03-07 12:20:00,69.31,69.33,69.27,69.29,12921.0,67.6653,67.6848,67.6262,67.6458,12921.0
2024-03-07 12:25:00,69.28,69.28,69.18,69.18,14998.0,67.636,67.636,67.5384,67.5384,14998.0
2024-03-07 12:30:00,69.18,69.29,69.14,69.27,15668.0,67.5384,67.6458,67.4993,67.6262,15668.0
2024-03-07 12:35:00,69.27,69.29,69.19,69.22,7520.0,67.6262,67.6458,67.5481,67.5774,7520.0
2024-03-07 12:40:00,69.22,69.25,69.15,69.25,14814.0,67.5774,67.6067,67.5091,67.6067,14814.0
2024-03-07 12:45:00,69.25,69.25,69.2,69.2,12318.0,67.6067,67.6067,67.5579,67.5579,12318.0
2024-03-07 12:50:00,69.2,69.35,69.19,69.35,31957.0,67.5579,67.7043,67.5481,67.7043,31957.0
2024-03-07 12:55:00,69.36,69.44,69.36,69.44,18792.0,67.7141,67.7922,67.7141,67.7922,18792.0
2024-03-07 13:00:00,69.44,69.45,69.41,69.42,10222.0,67.7922,67.802,67.7629,67.7727,10222.0
2024-03-07 13:05:00,69.42,69.43,69.35,69.35,12415.0,67.7727,67.7824,67.7043,67.7043,12415.0
2024-03-07 13:10:00,69.36,69.36,69.31,69.33,10349.0,67.7141,67.7141,67.6653,67.6848,10349.0
2024-03-07 13:15:00,69.33,69.37,69.32,69.37,8898.0,67.6848,67.7239,67.6751,67.7239,8898.0
2024-03-07 13:20:00,69.37,69.39,69.33,69.36,8743.0,67.7239,67.7434,67.6848,67.7141,8743.0
2024-03-07 13:25:00,69.37,69.39,69.35,69.36,9738.0,67.7239,67.7434,67.7043,67.7141,9738.0
2024-03-07 13:30:00,69.37,69.5,69.34,69.48,15884.0,67.7239,67.8508,67.6946,67.8313,15884.0
2024-03-07 13:35:00,69.47,69.47,69.4,69.45,9871.0,67.8215,67.8215,67.7532,67.802,9871.0
2024-03-07 13:40:00,69.43,69.48,69.4,69.47,10444.0,67.7824,67.8313,67.7532,67.8215,10444.0
2024-03-07 13:45:00,69.47,69.54,69.47,69.5,9208.0,67.8215,67.8898,67.8215,67.8508,9208.0
2024-03-07 13:50:00,69.51,69.61,69.5,69.58,10697.0,67.8605,67.9582,67.8508,67.9289,10697.0
2024-03-07 13:55:00,69.59,69.62,69.55,69.55,7210.0,67.9386,67.9679,67.8996,67.8996,7210.0
2024-03-07 14:00:00,69.54,69.56,69.51,69.53,8563.0,67.8898,67.9094,67.8605,67.8801,8563.0
2024-03-07 14:05:00,69.52,69.55,69.5,69.53,12455.0,67.8703,67.8996,67.8508,67.8801,12455.0
2024-03-07 14:10:00,69.54,69.56,69.5,69.53,11887.0,67.8898,67.9094,67.8508,67.8801,11887.0
2024-03-07 14:15:00,69.54,69.61,69.54,69.6,18268.0,67.8898,67.9582,67.8898,67.9484,18268.0
2024-03-07 14:20:00,69.59,69.6,69.55,69.59,10602.0,67.9386,67.9484,67.8996,67.9386,10602.0
2024-03-07 14:25:00,69.59,69.6,69.55,69.59,9947.0,67.9386,67.9484,67.8996,67.9386,9947.0
2024-03-07 14:30:00,69.59,69.59,69.53,69.53,15726.0,67.9386,67.9386,67.8801,67.8801,15726.0
2024-03-07 14:35:00,69.53,69.56,69.52,69.56,11501.0,67.8801,67.9094,67.8703,67.9094,11501.0
2024-03-07 14:40:00,69.56,69.59,69.54,69.58,21064.0,67.9094,67.9386,67.8898,67.9289,21064.0
2024-03-07 14:45:00,69.58,69.6,69.56,69.6,19167.0,67.9289,67.9484,67.9094,67.9484,19167.0
2024-03-07 14:50:00,69.6,69.63,69.56,69.56,14140.0,67.9484,67.9777,67.9094,67.9094,14140.0
2024-03-07 14:55:00,69.56,69.58,69.5,69.52,17788.0,67.9094,67.9289,67.8508,67.8703,17788.0
2024-03-07 15:00:00,69.51,69.51,69.36,69.44,36136.0,67.8605,67.8605,67.7141,67.7922,36136.0
2024-03-07 15:05:00,69.43,69.47,69.39,69.4,17449.0,67.7824,67.8215,67.7434,67.7532,17449.0
2024-03-07 15:10:00,69.4,69.48,69.37,69.48,20138.0,67.7532,67.8313,67.7239,67.8313,20138.0
2024-03-07 15:15:00,69.47,69.47,69.42,69.43,17668.0,67.8215,67.8215,67.7727,67.7824,17668.0
2024-03-07 15:20:00,69.42,69.47,69.39,69.41,14390.0,67.7727,67.8215,67.7434,67.7629,14390.0
2024-03-07 15:25:00,69.41,69.41,69.35,69.37,21328.0,67.7629,67.7629,67.7043,67.7239,21328.0
2024-03-07 15:30:00,69.37,69.52,69.36,69.52,18749.0,67.7239,67.8703,67.7141,67.8703,18749.0
2024-03-07 15:35:00,69.52,69.53,69.44,69.44,20704.0,67.8703,67.8801,67.7922,67.7922,20704.0
2024-03-07 15:40:00,69.44,69.49,69.44,69.48,37013.0,67.7922,67.841,67.7922,67.8313,37013.0
2024-03-07 15:45:00,69.48,69.49,69.27,69.27,30092.0,67.8313,67.841,67.6262,67.6262,30092.0
2024-03-07 15:50:00,69.27,69.32,69.21,69.3,69015.0,67.6262,67.6751,67.5677,67.6555,69015.0
2024-03-07 15:55:00,69.31,69.32,69.1,69.14,164472.0,67.6653,67.6751,67.4603,67.4993,164472.0
2024-03-08 09:30:00,69.36,69.72,68.85,69.58,34569.0,67.7141,68.0656,67.2162,67.9289,34569.0
2024-03-08 09:35:00,69.47,69.9,69.44,69.9,10880.0,67.8215,68.2413,67.7922,68.2413,10880.0
2024-03-08 09:40:00,69.83,69.85,69.68,69.75,15737.0,68.173,68.1925,68.0265,68.0948,15737.0
2024-03-08 09:45:00,69.75,69.83,69.69,69.79,9973.0,68.0948,68.173,68.0363,68.1339,9973.0
2024-03-08 09:50:00,69.8,69.82,69.68,69.78,17304.0,68.1437,68.1632,68.0265,68.1241,17304.0
2024-03-08 09:55:00,69.8,69.8,69.62,69.78,10452.0,68.1437,68.1437,67.9679,68.1241,10452.0
2024-03-08 10:00:00,69.78,69.81,69.7,69.78,12406.0,68.1241,68.1534,68.046,68.1241,12406.0
2024-03-08 10:05:00,69.77,69.81,69.63,69.77,14749.0,68.1144,68.1534,67.9777,68.1144,14749.0
2024-03-08 10:10:00,69.76,69.78,69.67,69.74,13036.0,68.1046,68.1241,68.0167,68.0851,13036.0
2024-03-08 10:15:00,69.73,69.91,69.72,69.86,19895.0,68.0753,68.2511,68.0656,68.2022,19895.0
2024-03-08 10:20:00,69.84,69.88,69.69,69.69,24692.0,68.1827,68.2218,68.0363,68.0363,24692.0
2024-03-08 10:25:00,69.66,69.73,69.58,69.62,20247.0,68.007,68.0753,67.9289,67.9679,20247.0
2024-03-08 10:30:00,69.64,69.67,69.6,69.6,10940.0,67.9875,68.0167,67.9484,67.9484,10940.0
2024-03-08 10:35:00,69.62,69.66,69.55,69.66,12349.0,67.9679,68.007,67.8996,68.007,12349.0
2024-03-08 10:40:00,69.64,69.69,69.61,69.61,21171.0,67.9875,68.0363,67.9582,67.9582,21171.0
2024-03-08 10:45:00,69.62,69.74,69.58,69.72,13678.0,67.9679,68.0851,67.9289,68.0656,13678.0
2024-03-08 10:50:00,69.73,69.75,69.68,69.71,26440.0,68.0753,68.0948,68.0265,68.0558,26440.0
2024-03-08 10:55:00,69.71,69.77,69.67,69.67,94131.0,68.0558,68.1144,68.0167,68.0167,94131.0
2024-03-08 11:00:00,69.66,69.68,69.58,69.64,13806.0,68.007,68.0265,67.9289,67.9875,13806.0
2024-03-08 11:05:00,69.65,69.65,69.58,69.59,14554.0,67.9972,67.9972,67.9289,67.9386,14554.0
2024-03-08 11:10:00,69.58,69.64,69.54,69.63,6870.0,67.9289,67.9875,67.8898,67.9777,6870.0
2024-03-08 11:15:00,69.64,69.68,69.6,69.6,17334.0,67.9875,68.0265,67.9484,67.9484,17334.0
2024-03-08 11:20:00,69.59,69.67,69.58,69.59,14332.0,67.9386,68.0167,67.9289,67.9386,14332.0
2024-03-08 11:25:00,69.6,69.66,69.49,69.5,13880.0,67.9484,68.007,67.841,67.8508,13880.0
2024-03-08 11:30:00,69.51,69.57,69.44,69.51,15252.0,67.8605,67.9191,67.7922,67.8605,15252.0
2024-03-08 11:35:00,69.52,69.55,69.48,69.53,14653.0,67.8703,67.8996,67.8313,67.8801,14653.0
2024-03-08 11:40:00,69.55,69.58,69.49,69.52,14722.0,67.8996,67.9289,67.841,67.8703,14722.0
2024-03-08 11:45:00,69.52,69.68,69.5,69.64,18590.0,67.8703,68.0265,67.8508,67.9875,18590.0
2024-03-08 11:50:00,69.67,69.7,69.64,69.66,10766.0,68.0167,68.046,67.9875,68.007,10766.0
2024-03-08 11:55:00,69.67,69.68,69.56,69.58,9295.0,68.0167,68.0265,67.9094,67.9289,9295.0
2024-03-08 12:00:00,69.58,69.6,69.51,69.59,11823.0,67.9289,67.9484,67.8605,67.9386,11823.0
2024-03-08 12:05:00,69.59,69.62,69.48,69.5,247961.0,67.9386,67.9679,67.8313,67.8508,247961.0
2024-03-08 12:10:00,69.49,69.66,69.47,69.66,35795.0,67.841,68.007,67.8215,68.007,35795.0
2024-03-08 12:15:00,69.66,69.69,69.56,69.58,9784.0,68.007,68.0363,67.9094,67.9289,9784.0
2024-03-08 12:20:00,69.58,69.63,69.57,69.61,14576.0,67.9289,67.9777,67.9191,67.9582,14576.0
2024-03-08 12:25:00,69.61,69.62,69.55,69.61,11820.0,67.9582,67.9679,67.8996,67.9582,11820.0
2024-03-08 12:30:00,69.6,69.66,69.57,69.63,11190.0,67.9484,68.007,67.9191,67.9777,11190.0
2024-03-08 12:35:00,69.63,69.72,69.63,69.67,144002.0,67.9777,68.0656,67.9777,68.0167,144002.0
2024-03-08 12:40:00,69.67,69.67,69.57,69.59,21414.0,68.0167,68.0167,67.9191,67.9386,21414.0
2024-03-08 12:45:00,69.59,69.66,69.52,69.65,15545.0,67.9386,68.007,67.8703,67.9972,15545.0
2024-03-08 12:50:00,69.66,69.89,69.63,69.79,110892.0,68.007,68.2315,67.9777,68.1339,110892.0
2024-03-08 12:55:00,69.8,70.07,69.77,69.96,16918.0,68.1437,68.4073,68.1144,68.2999,16918.0
2024-03-08 13:00:00,69.96,69.96,69.75,69.78,14488.0,68.2999,68.2999,68.0948,68.1241,14488.0
2024-03-08 13:05:00,69.76,69.92,69.72,69.92,11001.0,68.1046,68.2608,68.0656,68.2608,11001.0
2024-03-08 13:10:00,69.9,69.98,69.86,69.94,12773.0,68.2413,68.3194,68.2022,68.2803,12773.0
2024-03-08 13:15:00,69.93,69.99,69.85,69.87,14630.0,68.2706,68.3292,68.1925,68.212,14630.0
2024-03-08 13:20:00,69.87,69.98,69.87,69.95,8570.0,68.212,68.3194,68.212,68.2901,8570.0
2024-03-08 13:25:00,69.93,69.98,69.86,69.92,20661.0,68.2706,68.3194,68.2022,68.2608,20661.0
2024-03-08 13:30:00,69.96,69.97,69.86,69.88,12090.0,68.2999,68.3096,68.2022,68.2218,12090.0
2024-03-08 13:35:00,69.87,69.88,69.79,69.79,9998.0,68.212,68.2218,68.1339,68.1339,9998.0
2024-03-08 13:40:00,69.8,69.82,69.76,69.77,19026.0,68.1437,68.1632,68.1046,68.1144,19026.0
2024-03-08 13:45:00,69.77,69.81,69.75,69.78,15969.0,68.1144,68.1534,68.0948,68.1241,15969.0
2024-03-08 13:50:00,69.79,69.88,69.78,69.82,24851.0,68.1339,68.2218,68.1241,68.1632,24851.0
2024-03-08 13:55:00,69.81,69.85,69.8,69.84,8166.0,68.1534,68.1925,68.1437,68.1827,8166.0
2024-03-08 14:00:00,69.85,69.85,69.76,69.83,13720.0,68.1925,68.1925,68.1046,68.173,13720.0
2024-03-08 14:05:00,69.83,69.85,69.81,69.85,12068.0,68.173,68.1925,68.1534,68.1925,12068.0
2024-03-08 14:10:00,69.85,69.85,69.8,69.84,20178.0,68.1925,68.1925,68.1437,68.1827,20178.0
2024-03-08 14:15:00,69.84,70.05,69.84,70.05,24678.0,68.1827,68.3877,68.1827,68.3877,24678.0
2024-03-08 14:20:00,70.05,70.19,70.05,70.07,49090.0,68.3877,68.5244,68.3877,68.4073,49090.0
2024-03-08 14:25:00,70.08,70.17,70.03,70.14,22291.0,68.417,68.5049,68.3682,68.4756,22291.0
2024-03-08 14:30:00,70.15,70.21,70.14,70.14,18346.0,68.4854,68.5439,68.4756,68.4756,18346.0
2024-03-08 14:35:00,70.15,70.24,70.12,70.23,8890.0,68.4854,68.5732,68.4561,68.5635,8890.0
2024-03-08 14:40:00,70.24,70.25,70.17,70.17,19497.0,68.5732,68.583,68.5049,68.5049,19497.0
2024-03-08 14:45:00,70.16,70.2,70.15,70.2,21367.0,68.4951,68.5342,68.4854,68.5342,21367.0
2024-03-08 14:50:00,70.2,70.35,70.19,70.34,21833.0,68.5342,68.6806,68.5244,68.6708,21833.0
2024-03-08 14:55:00,70.35,70.36,70.24,70.24,17001.0,68.6806,68.6904,68.5732,68.5732,17001.0
2024-03-08 15:00:00,70.24,70.32,70.23,70.23,16058.0,68.5732,68.6513,68.5635,68.5635,16058.0
2024-03-08 15:05:00,70.24,70.27,70.2,70.25,21908.0,68.5732,68.6025,68.5342,68.583,21908.0
2024-03-08 15:10:00,70.25,70.25,70.15,70.2,21313.0,68.583,68.583,68.4854,68.5342,21313.0
2024-03-08 15:15:00,70.2,70.22,70.13,70.14,39205.0,68.5342,68.5537,68.4658,68.4756,39205.0
2024-03-08 15:20:00,70.12,70.15,70.04,70.06,24450.0,68.4561,68.4854,68.378,68.3975,24450.0
2024-03-08 15:25:00,70.06,70.06,69.87,69.88,38364.0,68.3975,68.3975,68.212,68.2218,38364.0
2024-03-08 15:30:00,69.87,69.99,69.87,69.97,59106.0,68.212,68.3292,68.212,68.3096,59106.0
2024-03-08 15:35:00,69.97,70.03,69.93,69.93,49504.0,68.3096,68.3682,68.2706,68.2706,49504.0
2024-03-08 15:40:00,69.94,69.96,69.81,69.81,60739.0,68.2803,68.2999,68.1534,68.1534,60739.0
2024-03-08 15:45:00,69.81,69.88,69.77,69.78,72561.0,68.1534,68.2218,68.1144,68.1241,72561.0
2024-03-08 15:50:00,69.77,69.8,69.68,69.74,132054.0,68.1144,68.1437,68.0265,68.0851,132054.0
2024-03-08 15:55:00,69.75,69.75,69.54,69.65,309192.0,68.0948,68.0948,67.8898,67.9972,309192.0
2024-03-11 09:30:00,69.48,69.75,69.4,69.75,39540.0,67.8313,68.0948,67.7532,68.0948,39540.0
2024-03-11 09:35:00,69.78,69.82,69.44,69.44,17490.0,68.1241,68.1632,67.7922,67.7922,17490.0
2024-03-11 09:40:00,69.41,69.41,69.26,69.31,22300.0,67.7629,67.7629,67.6165,67.6653,22300.0
2024-03-11 09:45:00,69.29,69.36,69.12,69.17,68280.0,67.6458,67.7141,67.4798,67.5286,68280.0
2024-03-11 09:50:00,69.17,69.25,69.15,69.2,18521.0,67.5286,67.6067,67.5091,67.5579,18521.0
2024-03-11 09:55:00,69.21,69.31,69.19,69.26,19307.0,67.5677,67.6653,67.5481,67.6165,19307.0
2024-03-11 10:00:00,69.24,69.27,69.19,69.24,20732.0,67.597,67.6262,67.5481,67.597,20732.0
2024-03-11 10:05:00,69.22,69.22,69.13,69.17,25623.0,67.5774,67.5774,67.4896,67.5286,25623.0
2024-03-11 10:10:00,69.17,69.21,69.07,69.2,20690.0,67.5286,67.5677,67.431,67.5579,20690.0
2024-03-11 10:15:00,69.19,69.25,69.14,69.25,28802.0,67.5481,67.6067,67.4993,67.6067,28802.0
2024-03-11 10:20:00,69.25,69.25,69.08,69.08,25381.0,67.6067,67.6067,67.4407,67.4407,25381.0
2024-03-11 10:25:00,69.08,69.13,69.04,69.09,18692.0,67.4407,67.4896,67.4017,67.4505,18692.0
2024-03-11 10:30:00,69.09,69.23,69.09,69.18,39438.0,67.4505,67.5872,67.4505,67.5384,39438.0
2024-03-11 10:35:00,69.19,69.19,68.97,68.97,27725.0,67.5481,67.5481,67.3334,67.3334,27725.0
2024-03-11 10:40:00,68.97,69.03,68.95,68.95,19647.0,67.3334,67.3919,67.3138,67.3138,19647.0
2024-03-11 10:45:00,68.95,69.08,68.94,69.05,10262.0,67.3138,67.4407,67.3041,67.4115,10262.0
2024-03-11 10:50:00,69.06,69.1,69.0,69.09,15082.0,67.4212,67.4603,67.3626,67.4505,15082.0
2024-03-11 10:55:00,69.1,69.19,69.04,69.18,17790.0,67.4603,67.5481,67.4017,67.5384,17790.0
2024-03-11 11:00:00,69.19,69.19,69.15,69.16,16810.0,67.5481,67.5481,67.5091,67.5189,16810.0
2024-03-11 11:05:00,69.15,69.18,69.13,69.14,11081.0,67.5091,67.5384,67.4896,67.4993,11081.0
2024-03-11 11:10:00,69.14,69.14,69.03,69.07,31233.0,67.4993,67.4993,67.3919,67.431,31233.0
2024-03-11 11:15:00,69.07,69.14,69.06,69.13,9232.0,67.431,67.4993,67.4212,67.4896,9232.0
2024-03-11 11:20:00,69.14,69.21,69.12,69.17,15756.0,67.4993,67.5677,67.4798,67.5286,15756.0
2024-03-11 11:25:00,69.18,69.2,69.16,69.16,14604.0,67.5384,67.5579,67.5189,67.5189,14604.0
2024-03-11 11:30:00,69.16,69.17,69.11,69.11,18835.0,67.5189,67.5286,67.47,67.47,18835.0
2024-03-11 11:35:00,69.11,69.14,69.08,69.11,14896.0,67.47,67.4993,67.4407,67.47,14896.0
2024-03-11 11:40:00,69.11,69.12,69.04,69.1,14487.0,67.47,67.4798,67.4017,67.4603,14487.0
2024-03-11 11:45:00,69.1,69.18,69.1,69.16,15746.0,67.4603,67.5384,67.4603,67.5189,15746.0
2024-03-11 11:50:00,69.16,69.33,69.16,69.33,14704.0,67.5189,67.6848,67.5189,67.6848,14704.0
2024-03-11 11:55:00,69.32,69.39,69.27,69.39,15003.0,67.6751,67.7434,67.6262,67.7434,15003.0
2024-03-11 12:00:00,69.41,69.5,69.36,69.48,21545.0,67.7629,67.8508,67.7141,67.8313,21545.0
2024-03-11 12:05:00,69.48,69.64,69.48,69.62,10180.0,67.8313,67.9875,67.8313,67.9679,10180.0
2024-03-11 12:10:00,69.61,69.74,69.6,69.71,11328.0,67.9582,68.0851,67.9484,68.0558,11328.0
2024-03-11 12:15:00,69.72,69.77,69.72,69.73,8837.0,68.0656,68.1144,68.0656,68.0753,8837.0
2024-03-11 12:20:00,69.73,69.77,69.71,69.77,5920.0,68.0753,68.1144,68.0558,68.1144,5920.0
2024-03-11 12:25:00,69.76,69.79,69.7,69.74,18291.0,68.1046,68.1339,68.046,68.0851,18291.0
2024-03-11 12:30:00,69.75,69.75,69.7,69.71,5539.0,68.0948,68.0948,68.046,68.0558,5539.0
2024-03-11 12:35:00,69.7,69.74,69.7,69.72,10982.0,68.046,68.0851,68.046,68.0656,10982.0
2024-03-11 12:40:00,69.73,69.78,69.72,69.77,9605.0,68.0753,68.1241,68.0656,68.1144,9605.0
2024-03-11 12:45:00,69.78,69.82,69.77,69.81,13944.0,68.1241,68.1632,68.1144,68.1534,13944.0
2024-03-11 12:50:00,69.8,69.81,69.73,69.8,11894.0,68.1437,68.1534,68.0753,68.1437,11894.0
2024-03-11 12:55:00,69.81,69.84,69.79,69.82,11804.0,68.1534,68.1827,68.1339,68.1632,11804.0
2024-03-11 13:00:00,69.81,69.85,69.81,69.85,13623.0,68.1534,68.1925,68.1534,68.1925,13623.0
2024-03-11 13:05:00,69.86,69.87,69.77,69.79,15620.0,68.2022,68.212,68.1144,68.1339,15620.0
2024-03-11 13:10:00,69.8,69.83,69.76,69.79,14052.0,68.1437,68.173,68.1046,68.1339,14052.0
2024-03-11 13:15:00,69.8,69.81,69.72,69.73,16515.0,68.1437,68.1534,68.0656,68.0753,16515.0
2024-03-11 13:20:00,69.73,69.78,69.68,69.73,15963.0,68.0753,68.1241,68.0265,68.0753,15963.0
2024-03-11 13:25:00,69.75,69.79,69.74,69.79,7300.0,68.0948,68.1339,68.0851,68.1339,7300.0
2024-03-11 13:30:00,69.79,69.8,69.75,69.76,13556.0,68.1339,68.1437,68.0948,68.1046,13556.0
2024-03-11 13:35:00,69.76,69.76,69.72,69.74,12223.0,68.1046,68.1046,68.0656,68.0851,12223.0
2024-03-11 13:40:00,69.75,69.76,69.73,69.76,9643.0,68.0948,68.1046,68.0753,68.1046,9643.0
2024-03-11 13:45:00,69.75,69.8,69.74,69.79,9571.0,68.0948,68.1437,68.0851,68.1339,9571.0
2024-03-11 13:50:00,69.8,69.83,69.78,69.8,14300.0,68.1437,68.173,68.1241,68.1437,14300.0
2024-03-11 13:55:00,69.81,69.82,69.77,69.79,20432.0,68.1534,68.1632,68.1144,68.1339,20432.0
2024-03-11 14:00:00,69.8,69.8,69.67,69.74,12477.0,68.1437,68.1437,68.0167,68.0851,12477.0
2024-03-11 14:05:00,69.73,69.77,69.72,69.77,11625.0,68.0753,68.1144,68.0656,68.1144,11625.0
2024-03-11 14:10:00,69.77,69.8,69.68,69.7,19451.0,68.1144,68.1437,68.0265,68.046,19451.0
2024-03-11 14:15:00,69.7,69.76,69.7,69.74,14514.0,68.046,68.1046,68.046,68.0851,14514.0
2024-03-11 14:20:00,69.75,69.76,69.71,69.76,30012.0,68.0948,68.1046,68.0558,68.1046,30012.0
2024-03-11 14:25:00,69.76,69.77,69.73,69.75,18368.0,68.1046,68.1144,68.0753,68.0948,18368.0
2024-03-11 14:30:00,69.76,69.78,69.72,69.72,21127.0,68.1046,68.1241,68.0656,68.0656,21127.0
2024-03-11 14:35:00,69.72,69.76,69.69,69.73,22389.0,68.0656,68.1046,68.0363,68.0753,22389.0
2024-03-11 14:40:00,69.73,69.82,69.72,69.82,22046.0,68.0753,68.1632,68.0656,68.1632,22046.0
2024-03-11 14:45:00,69.82,69.84,69.8,69.81,21047.0,68.1632,68.1827,68.1437,68.1534,21047.0
2024-03-11 14:50:00,69.81,69.84,69.75,69.78,27666.0,68.1534,68.1827,68.0948,68.1241,27666.0
2024-03-11 14:55:00,69.78,69.8,69.74,69.8,37467.0,68.1241,68.1437,68.0851,68.1437,37467.0
2024-03-11 15:00:00,69.79,69.85,69.78,69.81,24477.0,68.1339,68.1925,68.1241,68.1534,24477.0
2024-03-11 15:05:00,69.82,69.96,69.82,69.95,20367.0,68.1632,68.2999,68.1632,68.2901,20367.0
2024-03-11 15:10:00,69.96,70.02,69.96,70.01,25236.0,68.2999,68.3584,68.2999,68.3487,25236.0
2024-03-11 15:15:00,70.01,70.07,69.99,70.03,34084.0,68.3487,68.4073,68.3292,68.3682,34084.0
2024-03-11 15:20:00,70.03,70.03,69.88,69.89,42422.0,68.3682,68.3682,68.2218,68.2315,42422.0
2024-03-11 15:25:00,69.9,69.94,69.89,69.92,25260.0,68.2413,68.2803,68.2315,68.2608,25260.0
2024-03-11 15:30:00,69.91,69.99,69.89,69.98,33536.0,68.2511,68.3292,68.2315,68.3194,33536.0
2024-03-11 15:35:00,69.98,69.98,69.86,69.89,32044.0,68.3194,68.3194,68.2022,68.2315,32044.0
2024-03-11 15:40:00,69.89,69.97,69.89,69.96,46127.0,68.2315,68.3096,68.2315,68.2999,46127.0
2024-03-11 15:45:00,69.97,69.98,69.74,69.78,47141.0,68.3096,68.3194,68.0851,68.1241,47141.0
2024-03-11 15:50:00,69.78,69.82,69.66,69.69,100847.0,68.1241,68.1632,68.007,68.0363,100847.0
2024-03-11 15:55:00,69.7,69.79,69.68,69.76,104439.0,68.046,68.1339,68.0265,68.1046,104439.0
2024-03-12 09:30:00,70.02,70.39,69.89,70.24,45440.0,68.3584,68.7197,68.2315,68.5732,45440.0
2024-03-12 09:35:00,70.18,70.21,69.87,69.9,29568.0,68.5146,68.5439,68.212,68.2413,29568.0
2024-03-12 09:40:00,69.91,69.95,69.77,69.92,21712.0,68.2511,68.2901,68.1144,68.2608,21712.0
2024-03-12 09:45:00,69.92,70.05,69.82,69.89,21345.0,68.2608,68.3877,68.1632,68.2315,21345.0
2024-03-12 09:50:00,69.9,70.02,69.84,69.9,12873.0,68.2413,68.3584,68.1827,68.2413,12873.0
2024-03-12 09:55:00,69.9,70.11,69.89,70.1,14824.0,68.2413,68.4463,68.2315,68.4365,14824.0
2024-03-12 10:00:00,70.12,70.23,70.12,70.13,14032.0,68.4561,68.5635,68.4561,68.4658,14032.0
2024-03-12 10:05:00,70.12,70.22,70.1,70.12,23465.0,68.4561,68.5537,68.4365,68.4561,23465.0
2024-03-12 10:10:00,70.13,70.19,70.1,70.12,20419.0,68.4658,68.5244,68.4365,68.4561,20419.0
2024-03-12 10:15:00,70.11,70.28,70.1,70.28,21455.0,68.4463,68.6123,68.4365,68.6123,21455.0
2024-03-12 10:20:00,70.29,70.35,70.25,70.34,21003.0,68.622,68.6806,68.583,68.6708,21003.0
2024-03-12 10:25:00,70.35,70.48,70.35,70.47,19600.0,68.6806,68.8075,68.6806,68.7978,19600.0
2024-03-12 10:30:00,70.46,70.52,70.34,70.42,27117.0,68.788,68.8466,68.6708,68.749,27117.0
2024-03-12 10:35:00,70.42,70.43,70.22,70.22,23560.0,68.749,68.7587,68.5537,68.5537,23560.0
2024-03-12 10:40:00,70.21,70.21,70.09,70.12,24670.0,68.5439,68.5439,68.4268,68.4561,24670.0
2024-03-12 10:45:00,70.1,70.18,70.05,70.16,16014.0,68.4365,68.5146,68.3877,68.4951,16014.0
2024-03-12 10:50:00,70.17,70.31,70.13,70.31,17192.0,68.5049,68.6416,68.4658,68.6416,17192.0
2024-03-12 10:55:00,70.33,70.36,70.2,70.22,23557.0,68.6611,68.6904,68.5342,68.5537,23557.0
2024-03-12 11:00:00,70.18,70.25,70.11,70.2,14092.0,68.5146,68.583,68.4463,68.5342,14092.0
2024-03-12 11:05:00,70.2,70.24,70.18,70.24,9264.0,68.5342,68.5732,68.5146,68.5732,9264.0
2024-03-12 11:10:00,70.24,70.25,70.21,70.25,17112.0,68.5732,68.583,68.5439,68.583,17112.0
2024-03-12 11:15:00,70.25,70.34,70.24,70.29,15486.0,68.583,68.6708,68.5732,68.622,15486.0
2024-03-12 11:20:00,70.3,70.37,70.27,70.31,22125.0,68.6318,68.7001,68.6025,68.6416,22125.0
2024-03-12 11:25:00,70.3,70.32,70.18,70.19,27840.0,68.6318,68.6513,68.5146,68.5244,27840.0
2024-03-12 11:30:00,70.19,70.19,70.03,70.07,24544.0,68.5244,68.5244,68.3682,68.4073,24544.0
2024-03-12 11:35:00,70.07,70.15,70.06,70.15,28079.0,68.4073,68.4854,68.3975,68.4854,28079.0
2024-03-12 11:40:00,70.15,70.17,70.09,70.11,19434.0,68.4854,68.5049,68.4268,68.4463,19434.0
2024-03-12 11:45:00,70.1,70.12,69.95,69.96,19514.0,68.4365,68.4561,68.2901,68.2999,19514.0
2024-03-12 11:50:00,69.95,70.04,69.89,70.0,39483.0,68.2901,68.378,68.2315,68.3389,39483.0
2024-03-12 11:55:00,70.0,70.03,69.94,70.01,17602.0,68.3389,68.3682,68.2803,68.3487,17602.0
2024-03-12 12:00:00,70.02,70.02,69.89,69.96,15832.0,68.3584,68.3584,68.2315,68.2999,15832.0
2024-03-12 12:05:00,69.96,69.98,69.87,69.9,19767.0,68.2999,68.3194,68.212,68.2413,19767.0
2024-03-12 12:10:00,69.9,69.92,69.88,69.92,10251.0,68.2413,68.2608,68.2218,68.2608,10251.0
2024-03-12 12:15:00,69.92,69.94,69.91,69.92,12693.0,68.2608,68.2803,68.2511,68.2608,12693.0
2024-03-12 12:20:00,69.93,69.96,69.91,69.92,13955.0,68.2706,68.2999,68.2511,68.2608,13955.0
2024-03-12 12:25:00,69.92,69.97,69.92,69.97,14259.0,68.2608,68.3096,68.2608,68.3096,14259.0
2024-03-12 12:30:00,69.96,69.96,69.9,69.95,13174.0,68.2999,68.2999,68.2413,68.2901,13174.0
2024-03-12 12:35:00,69.94,69.97,69.85,69.89,14315.0,68.2803,68.3096,68.1925,68.2315,14315.0
2024-03-12 12:40:00,69.89,69.9,69.81,69.85,12773.0,68.2315,68.2413,68.1534,68.1925,12773.0
2024-03-12 12:45:00,69.84,69.87,69.77,69.87,15722.0,68.1827,68.212,68.1144,68.212,15722.0
2024-03-12 12:50:00,69.86,69.98,69.86,69.96,15302.0,68.2022,68.3194,68.2022,68.2999,15302.0
2024-03-12 12:55:00,69.98,70.02,69.95,70.02,13441.0,68.3194,68.3584,68.2901,68.3584,13441.0
2024-03-12 13:00:00,70.02,70.02,69.9,69.9,15695.0,68.3584,68.3584,68.2413,68.2413,15695.0
2024-03-12 13:05:00,69.91,69.92,69.78,69.81,14165.0,68.2511,68.2608,68.1241,68.1534,14165.0
2024-03-12 13:10:00,69.8,69.8,69.73,69.75,13008.0,68.1437,68.1437,68.0753,68.0948,13008.0
2024-03-12 13:15:00,69.75,69.87,69.75,69.87,15136.0,68.0948,68.212,68.0948,68.212,15136.0
2024-03-12 13:20:00,69.86,69.93,69.83,69.83,12532.0,68.2022,68.2706,68.173,68.173,12532.0
2024-03-12 13:25:00,69.84,69.85,69.73,69.75,17219.0,68.1827,68.1925,68.0753,68.0948,17219.0
2024-03-12 13:30:00,69.76,69.77,69.71,69.75,8061.0,68.1046,68.1144,68.0558,68.0948,8061.0
2024-03-12 13:35:00,69.75,69.78,69.72,69.76,9739.0,68.0948,68.1241,68.0656,68.1046,9739.0
2024-03-12 13:40:00,69.78,69.81,69.75,69.81,9978.0,68.1241,68.1534,68.0948,68.1534,9978.0
2024-03-12 13:45:00,69.81,69.85,69.81,69.84,9536.0,68.1534,68.1925,68.1534,68.1827,9536.0
2024-03-12 13:50:00,69.84,69.86,69.82,69.84,12054.0,68.1827,68.2022,68.1632,68.1827,12054.0
2024-03-12 13:55:00,69.84,69.86,69.83,69.84,11952.0,68.1827,68.2022,68.173,68.1827,11952.0
2024-03-12 14:00:00,69.84,69.87,69.79,69.81,13332.0,68.1827,68.212,68.1339,68.1534,13332.0
2024-03-12 14:05:00,69.82,69.84,69.73,69.73,15124.0,68.1632,68.1827,68.0753,68.0753,15124.0
2024-03-12 14:10:00,69.73,69.81,69.73,69.77,22129.0,68.0753,68.1534,68.0753,68.1144,22129.0
2024-03-12 14:15:00,69.78,69.88,69.78,69.86,11060.0,68.1241,68.2218,68.1241,68.2022,11060.0
2024-03-12 14:20:00,69.88,69.96,69.87,69.88,18597.0,68.2218,68.2999,68.212,68.2218,18597.0
2024-03-12 14:25:00,69.89,69.94,69.88,69.94,15459.0,68.2315,68.2803,68.2218,68.2803,15459.0
2024-03-12 14:30:00,69.93,70.0,69.93,69.97,17580.0,68.2706,68.3389,68.2706,68.3096,17580.0
2024-03-12 14:35:00,69.98,70.03,69.97,70.03,15883.0,68.3194,68.3682,68.3096,68.3682,15883.0
2024-03-12 14:40:00,70.04,70.04,69.83,69.83,30985.0,68.378,68.378,68.173,68.173,30985.0
2024-03-12 14:45:00,69.84,70.03,69.84,70.03,18875.0,68.1827,68.3682,68.1827,68.3682,18875.0
2024-03-12 14:50:00,70.03,70.08,69.98,70.06,16932.0,68.3682,68.417,68.3194,68.3975,16932.0
2024-03-12 14:55:00,70.07,70.14,70.06,70.12,16099.0,68.4073,68.4756,68.3975,68.4561,16099.0
2024-03-12 15:00:00,70.13,70.15,70.05,70.1,24491.0,68.4658,68.4854,68.3877,68.4365,24491.0
2024-03-12 15:05:00,70.1,70.1,70.03,70.05,19026.0,68.4365,68.4365,68.3682,68.3877,19026.0
2024-03-12 15:10:00,70.04,70.07,70.03,70.05,14744.0,68.378,68.4073,68.3682,68.3877,14744.0
2024-03-12 15:15:00,70.04,70.05,69.97,70.0,39009.0,68.378,68.3877,68.3096,68.3389,39009.0
2024-03-12 15:20:00,70.0,70.02,69.94,69.94,34397.0,68.3389,68.3584,68.2803,68.2803,34397.0
2024-03-12 15:25:00,69.95,69.98,69.9,69.94,39088.0,68.2901,68.3194,68.2413,68.2803,39088.0
2024-03-12 15:30:00,69.95,69.95,69.78,69.79,55121.0,68.2901,68.2901,68.1241,68.1339,55121.0
2024-03-12 15:35:00,69.78,69.92,69.78,69.89,23133.0,68.1241,68.2608,68.1241,68.2315,23133.0
2024-03-12 15:40:00,69.89,69.92,69.76,69.77,51318.0,68.2315,68.2608,68.1046,68.1144,51318.0
2024-03-12 15:45:00,69.76,69.79,69.71,69.74,30342.0,68.1046,68.1339,68.0558,68.0851,30342.0
2024-03-12 15:50:00,69.73,69.81,69.7,69.8,44701.0,68.0753,68.1534,68.046,68.1437,44701.0
2024-03-12 15:55:00,69.8,69.81,69.53,69.55,195604.0,68.1437,68.1534,67.8801,67.8996,195604.0
2024-03-13 09:30:00,68.92,69.75,68.76,69.65,89661.0,67.2845,68.0948,67.1283,67.9972,89661.0
2024-03-13 09:35:00,69.67,70.03,69.59,69.89,17626.0,68.0167,68.3682,67.9386,68.2315,17626.0
2024-03-13 09:40:00,69.91,69.91,69.63,69.66,30209.0,68.2511,68.2511,67.9777,68.007,30209.0
2024-03-13 09:45:00,69.66,69.81,69.62,69.69,9270.0,68.007,68.1534,67.9679,68.0363,9270.0
2024-03-13 09:50:00,69.67,69.68,69.52,69.53,4336.0,68.0167,68.0265,67.8703,67.8801,4336.0
2024-03-13 09:55:00,69.58,69.58,69.44,69.53,15092.0,67.9289,67.9289,67.7922,67.8801,15092.0
2024-03-13 10:00:00,69.53,69.76,69.5,69.71,23234.0,67.8801,68.1046,67.8508,68.0558,23234.0
2024-03-13 10:05:00,69.72,69.77,69.57,69.64,19639.0,68.0656,68.1144,67.9191,67.9875,19639.0
2024-03-13 10:10:00,69.66,69.7,69.5,69.52,14825.0,68.007,68.046,67.8508,67.8703,14825.0
2024-03-13 10:15:00,69.49,69.61,69.48,69.48,14212.0,67.841,67.9582,67.8313,67.8313,14212.0
2024-03-13 10:20:00,69.49,69.59,69.41,69.48,19729.0,67.841,67.9386,67.7629,67.8313,19729.0
2024-03-13 10:25:00,69.5,69.7,69.48,69.7,27284.0,67.8508,68.046,67.8313,68.046,27284.0
2024-03-13 10:30:00,69.7,69.74,69.61,69.74,26659.0,68.046,68.0851,67.9582,68.0851,26659.0
2024-03-13 10:35:00,69.74,69.78,69.69,69.76,23730.0,68.0851,68.1241,68.0363,68.1046,23730.0
2024-03-13 10:40:00,69.76,69.77,69.68,69.69,26552.0,68.1046,68.1144,68.0265,68.0363,26552.0
2024-03-13 10:45:00,69.7,69.77,69.7,69.72,16534.0,68.046,68.1144,68.046,68.0656,16534.0
2024-03-13 10:50:00,69.74,69.81,69.74,69.77,27475.0,68.0851,68.1534,68.0851,68.1144,27475.0
2024-03-13 10:55:00,69.78,69.79,69.72,69.76,22830.0,68.1241,68.1339,68.0656,68.1046,22830.0
2024-03-13 11:00:00,69.75,69.82,69.69,69.8,19466.0,68.0948,68.1632,68.0363,68.1437,19466.0
2024-03-13 11:05:00,69.82,69.83,69.75,69.8,17246.0,68.1632,68.173,68.0948,68.1437,17246.0
2024-03-13 11:10:00,69.79,69.96,69.79,69.95,14594.0,68.1339,68.2999,68.1339,68.2901,14594.0
2024-03-13 11:15:00,69.95,70.0,69.94,69.94,17531.0,68.2901,68.3389,68.2803,68.2803,17531.0
2024-03-13 11:20:00,69.96,69.96,69.87,69.89,21599.0,68.2999,68.2999,68.212,68.2315,21599.0
2024-03-13 11:25:00,69.89,69.91,69.85,69.88,13360.0,68.2315,68.2511,68.1925,68.2218,13360.0
2024-03-13 11:30:00,69.88,69.89,69.82,69.89,13755.0,68.2218,68.2315,68.1632,68.2315,13755.0
2024-03-13 11:35:00,69.89,69.98,69.86,69.98,14320.0,68.2315,68.3194,68.2022,68.3194,14320.0
2024-03-13 11:40:00,69.98,70.0,69.9,69.95,22219.0,68.3194,68.3389,68.2413,68.2901,22219.0
2024-03-13 11:45:00,69.92,69.93,69.72,69.73,25640.0,68.2608,68.2706,68.0656,68.0753,25640.0
2024-03-13 11:50:00,69.74,69.74,69.62,69.63,47221.0,68.0851,68.0851,67.9679,67.9777,47221.0
2024-03-13 11:55:00,69.6,69.61,69.5,69.52,42413.0,67.9484,67.9582,67.8508,67.8703,42413.0
2024-03-13 12:00:00,69.52,69.52,69.27,69.3,44688.0,67.8703,67.8703,67.6262,67.6555,44688.0
2024-03-13 12:05:00,69.31,69.46,69.31,69.36,50806.0,67.6653,67.8117,67.6653,67.7141,50806.0
2024-03-13 12:10:00,69.35,69.42,69.35,69.38,32348.0,67.7043,67.7727,67.7043,67.7336,32348.0
2024-03-13 12:15:00,69.38,69.5,69.37,69.46,32633.0,67.7336,67.8508,67.7239,67.8117,32633.0
2024-03-13 12:20:00,69.46,69.46,69.27,69.27,39755.0,67.8117,67.8117,67.6262,67.6262,39755.0
2024-03-13 12:25:00,69.27,69.32,69.22,69.22,62948.0,67.6262,67.6751,67.5774,67.5774,62948.0
2024-03-13 12:30:00,69.23,69.32,69.22,69.25,70986.0,67.5872,67.6751,67.5774,67.6067,70986.0
2024-03-13 12:35:00,69.25,69.4,69.24,69.39,43616.0,67.6067,67.7532,67.597,67.7434,43616.0
2024-03-13 12:40:00,69.38,69.38,69.29,69.31,31160.0,67.7336,67.7336,67.6458,67.6653,31160.0
2024-03-13 12:45:00,69.3,69.38,69.29,69.34,30674.0,67.6555,67.7336,67.6458,67.6946,30674.0
2024-03-13 12:50:00,69.33,69.34,69.22,69.22,21961.0,67.6848,67.6946,67.5774,67.5774,21961.0
2024-03-13 12:55:00,69.23,69.25,68.98,69.01,56213.0,67.5872,67.6067,67.3431,67.3724,56213.0
2024-03-13 13:00:00,69.02,69.2,68.96,69.12,25292.0,67.3822,67.5579,67.3236,67.4798,25292.0
2024-03-13 13:05:00,69.12,69.14,68.99,69.0,25483.0,67.4798,67.4993,67.3529,67.3626,25483.0
2024-03-13 13:10:00,69.0,69.04,68.99,69.01,18514.0,67.3626,67.4017,67.3529,67.3724,18514.0
2024-03-13 13:15:00,69.01,69.08,69.0,69.03,19160.0,67.3724,67.4407,67.3626,67.3919,19160.0
2024-03-13 13:20:00,69.03,69.12,69.03,69.1,24250.0,67.3919,67.4798,67.3919,67.4603,24250.0
2024-03-13 13:25:00,69.12,69.17,69.08,69.08,17902.0,67.4798,67.5286,67.4407,67.4407,17902.0
2024-03-13 13:30:00,69.09,69.14,69.01,69.05,31575.0,67.4505,67.4993,67.3724,67.4115,31575.0
2024-03-13 13:35:00,69.07,69.1,69.03,69.05,17892.0,67.431,67.4603,67.3919,67.4115,17892.0
2024-03-13 13:40:00,69.05,69.06,68.96,68.99,21067.0,67.4115,67.4212,67.3236,67.3529,21067.0
2024-03-13 13:45:00,68.99,69.03,68.97,69.01,22615.0,67.3529,67.3919,67.3334,67.3724,22615.0
2024-03-13 13:50:00,69.01,69.01,68.93,68.98,20168.0,67.3724,67.3724,67.2943,67.3431,20168.0
2024-03-13 13:55:00,68.98,69.03,68.98,69.02,20173.0,67.3431,67.3919,67.3431,67.3822,20173.0
2024-03-13 14:00:00,69.02,69.05,68.91,68.93,36925.0,67.3822,67.4115,67.2748,67.2943,36925.0
2024-03-13 14:05:00,68.92,68.99,68.91,68.98,21492.0,67.2845,67.3529,67.2748,67.3431,21492.0
2024-03-13 14:10:00,68.99,69.03,68.99,69.01,27499.0,67.3529,67.3919,67.3529,67.3724,27499.0
2024-03-13 14:15:00,69.01,69.06,68.98,69.04,19441.0,67.3724,67.4212,67.3431,67.4017,19441.0
2024-03-13 14:20:00,69.04,69.1,69.04,69.08,30468.0,67.4017,67.4603,67.4017,67.4407,30468.0
2024-03-13 14:25:00,69.08,69.08,69.01,69.03,19923.0,67.4407,67.4407,67.3724,67.3919,19923.0
2024-03-13 14:30:00,69.03,69.06,69.0,69.02,30006.0,67.3919,67.4212,67.3626,67.3822,30006.0
2024-03-13 14:35:00,69.03,69.03,68.91,68.91,29790.0,67.3919,67.3919,67.2748,67.2748,29790.0
2024-03-13 14:40:00,68.91,68.91,68.81,68.82,26275.0,67.2748,67.2748,67.1772,67.1869,26275.0
2024-03-13 14:45:00,68.83,68.86,68.79,68.82,31703.0,67.1967,67.226,67.1576,67.1869,31703.0
2024-03-13 14:50:00,68.82,68.99,68.82,68.99,25404.0,67.1869,67.3529,67.1869,67.3529,25404.0
2024-03-13 14:55:00,68.98,68.99,68.93,68.95,24581.0,67.3431,67.3529,67.2943,67.3138,24581.0
2024-03-13 15:00:00,68.95,69.02,68.93,69.0,26483.0,67.3138,67.3822,67.2943,67.3626,26483.0
2024-03-13 15:05:00,68.99,69.0,68.9,68.9,29957.0,67.3529,67.3626,67.265,67.265,29957.0
2024-03-13 15:10:00,68.9,68.94,68.86,68.86,37309.0,67.265,67.3041,67.226,67.226,37309.0
2024-03-13 15:15:00,68.86,68.97,68.86,68.94,30818.0,67.226,67.3334,67.226,67.3041,30818.0
2024-03-13 15:20:00,68.93,69.03,68.93,69.0,31973.0,67.2943,67.3919,67.2943,67.3626,31973.0
2024-03-13 15:25:00,68.99,69.03,68.71,68.83,38176.0,67.3529,67.3919,67.0795,67.1967,38176.0
2024-03-13 15:30:00,68.81,68.99,68.8,68.97,61778.0,67.1772,67.3529,67.1674,67.3334,61778.0
2024-03-13 15:35:00,68.96,69.05,68.95,68.98,47188.0,67.3236,67.4115,67.3138,67.3431,47188.0
2024-03-13 15:40:00,68.98,69.03,68.88,68.88,84356.0,67.3431,67.3919,67.2455,67.2455,84356.0
2024-03-13 15:45:00,68.87,68.92,68.82,68.9,57856.0,67.2357,67.2845,67.1869,67.265,57856.0
2024-03-13 15:50:00,68.9,68.91,68.71,68.76,95346.0,67.265,67.2748,67.0795,67.1283,95346.0
2024-03-13 15:55:00,68.76,68.93,68.7,68.9,275418.0,67.1283,67.2943,67.0698,67.265,275418.0
2024-03-14 09:30:00,68.54,68.83,68.29,68.33,66902.0,66.9136,67.1967,66.6695,66.7085,66902.0
2024-03-14 09:35:00,68.39,68.7,68.35,68.47,37771.0,66.7671,67.0698,66.7281,66.8452,37771.0
2024-03-14 09:40:00,68.5,68.59,68.45,68.59,25862.0,66.8745,66.9624,66.8257,66.9624,25862.0
2024-03-14 09:45:00,68.59,68.83,68.57,68.59,42102.0,66.9624,67.1967,66.9429,66.9624,42102.0
2024-03-14 09:50:00,68.59,68.62,68.2,68.2,26320.0,66.9624,66.9917,66.5816,66.5816,26320.0
2024-03-14 09:55:00,68.23,68.39,68.06,68.06,37365.0,66.6109,66.7671,66.445,66.445,37365.0
2024-03-14 10:00:00,68.09,68.29,68.04,68.28,46353.0,66.4742,66.6695,66.4254,66.6597,46353.0
2024-03-14 10:05:00,68.3,68.57,68.29,68.56,26097.0,66.6793,66.9429,66.6695,66.9331,26097.0
2024-03-14 10:10:00,68.55,68.62,68.5,68.55,31643.0,66.9233,66.9917,66.8745,66.9233,31643.0
2024-03-14 10:15:00,68.56,68.63,68.49,68.49,24018.0,66.9331,67.0014,66.8647,66.8647,24018.0
2024-03-14 10:20:00,68.46,68.55,68.4,68.43,28022.0,66.8355,66.9233,66.7769,66.8062,28022.0
2024-03-14 10:25:00,68.45,68.53,68.45,68.47,24333.0,66.8257,66.9038,66.8257,66.8452,24333.0
2024-03-14 10:30:00,68.47,68.52,68.42,68.5,39887.0,66.8452,66.894,66.7964,66.8745,39887.0
2024-03-14 10:35:00,68.49,68.57,68.48,68.53,27470.0,66.8647,66.9429,66.855,66.9038,27470.0
2024-03-14 10:40:00,68.55,68.57,68.49,68.53,23957.0,66.9233,66.9429,66.8647,66.9038,23957.0
2024-03-14 10:45:00,68.53,68.56,68.47,68.49,40912.0,66.9038,66.9331,66.8452,66.8647,40912.0
2024-03-14 10:50:00,68.48,68.5,68.28,68.29,49315.0,66.855,66.8745,66.6597,66.6695,49315.0
2024-03-14 10:55:00,68.29,68.45,68.28,68.44,47654.0,66.6695,66.8257,66.6597,66.8159,47654.0
2024-03-14 11:00:00,68.46,68.5,68.37,68.37,30632.0,66.8355,66.8745,66.7476,66.7476,30632.0
2024-03-14 11:05:00,68.37,68.37,68.2,68.21,61430.0,66.7476,66.7476,66.5816,66.5914,61430.0
2024-03-14 11:10:00,68.22,68.3,68.21,68.27,25620.0,66.6012,66.6793,66.5914,66.65,25620.0
2024-03-14 11:15:00,68.28,68.39,68.28,68.32,22472.0,66.6597,66.7671,66.6597,66.6988,22472.0
2024-03-14 11:20:00,68.32,68.4,68.26,68.36,23300.0,66.6988,66.7769,66.6402,66.7378,23300.0
2024-03-14 11:25:00,68.36,68.41,68.29,68.33,35014.0,66.7378,66.7866,66.6695,66.7085,35014.0
2024-03-14 11:30:00,68.32,68.32,68.05,68.07,19421.0,66.6988,66.6988,66.4352,66.4547,19421.0
2024-03-14 11:35:00,68.08,68.1,68.03,68.03,141177.0,66.4645,66.484,66.4157,66.4157,141177.0
2024-03-14 11:40:00,68.03,68.09,67.96,68.08,66910.0,66.4157,66.4742,66.3473,66.4645,66910.0
2024-03-14 11:45:00,68.08,68.37,68.07,68.35,54442.0,66.4645,66.7476,66.4547,66.7281,54442.0
2024-03-14 11:50:00,68.36,68.43,68.3,68.4,18783.0,66.7378,66.8062,66.6793,66.7769,18783.0
2024-03-14 11:55:00,68.39,68.39,68.31,68.38,13811.0,66.7671,66.7671,66.689,66.7574,13811.0
2024-03-14 12:00:00,68.36,68.4,68.2,68.23,23657.0,66.7378,66.7769,66.5816,66.6109,23657.0
2024-03-14 12:05:00,68.22,68.28,68.12,68.26,31415.0,66.6012,66.6597,66.5035,66.6402,31415.0
2024-03-14 12:10:00,68.26,68.37,68.24,68.26,21717.0,66.6402,66.7476,66.6207,66.6402,21717.0
2024-03-14 12:15:00,68.28,68.36,68.26,68.35,19504.0,66.6597,66.7378,66.6402,66.7281,19504.0
2024-03-14 12:20:00,68.35,68.39,68.32,68.36,18677.0,66.7281,66.7671,66.6988,66.7378,18677.0
2024-03-14 12:25:00,68.36,68.38,68.27,68.28,16591.0,66.7378,66.7574,66.65,66.6597,16591.0
2024-03-14 12:30:00,68.28,68.37,68.25,68.31,21170.0,66.6597,66.7476,66.6304,66.689,21170.0
2024-03-14 12:35:00,68.3,68.33,68.24,68.26,28220.0,66.6793,66.7085,66.6207,66.6402,28220.0
2024-03-14 12:40:00,68.25,68.32,68.17,68.17,23175.0,66.6304,66.6988,66.5523,66.5523,23175.0
2024-03-14 12:45:00,68.19,68.28,68.16,68.18,34032.0,66.5719,66.6597,66.5426,66.5621,34032.0
2024-03-14 12:50:00,68.17,68.28,68.14,68.26,27380.0,66.5523,66.6597,66.5231,66.6402,27380.0
2024-03-14 12:55:00,68.26,68.36,68.25,68.31,28030.0,66.6402,66.7378,66.6304,66.689,28030.0
2024-03-14 13:00:00,68.31,68.34,68.29,68.29,11922.0,66.689,66.7183,66.6695,66.6695,11922.0
2024-03-14 13:05:00,68.29,68.41,68.27,68.41,14045.0,66.6695,66.7866,66.65,66.7866,14045.0
2024-03-14 13:10:00,68.41,68.45,68.31,68.45,11629.0,66.7866,66.8257,66.689,66.8257,11629.0
2024-03-14 13:15:00,68.44,68.44,68.27,68.27,33915.0,66.8159,66.8159,66.65,66.65,33915.0
2024-03-14 13:20:00,68.28,68.3,68.19,68.28,25799.0,66.6597,66.6793,66.5719,66.6597,25799.0
2024-03-14 13:25:00,68.28,68.28,67.84,67.89,99300.0,66.6597,66.6597,66.2302,66.279,99300.0
2024-03-14 13:30:00,67.86,68.15,67.75,68.15,28677.0,66.2497,66.5328,66.1423,66.5328,28677.0
2024-03-14 13:35:00,68.13,68.29,68.13,68.27,20916.0,66.5133,66.6695,66.5133,66.65,20916.0
2024-03-14 13:40:00,68.28,68.35,68.2,68.35,20427.0,66.6597,66.7281,66.5816,66.7281,20427.0
2024-03-14 13:45:00,68.34,68.41,68.33,68.41,22180.0,66.7183,66.7866,66.7085,66.7866,22180.0
2024-03-14 13:50:00,68.41,68.41,68.29,68.33,26152.0,66.7866,66.7866,66.6695,66.7085,26152.0
2024-03-14 13:55:00,68.33,68.44,68.33,68.44,31757.0,66.7085,66.8159,66.7085,66.8159,31757.0
2024-03-14 14:00:00,68.45,68.49,68.37,68.43,25779.0,66.8257,66.8647,66.7476,66.8062,25779.0
2024-03-14 14:05:00,68.38,68.4,68.21,68.21,24390.0,66.7574,66.7769,66.5914,66.5914,24390.0
2024-03-14 14:10:00,68.22,68.23,68.15,68.17,32168.0,66.6012,66.6109,66.5328,66.5523,32168.0
2024-03-14 14:15:00,68.17,68.21,68.14,68.16,38429.0,66.5523,66.5914,66.5231,66.5426,38429.0
2024-03-14 14:20:00,68.17,68.19,68.1,68.1,33726.0,66.5523,66.5719,66.484,66.484,33726.0
2024-03-14 14:25:00,68.1,68.12,68.01,68.01,55946.0,66.484,66.5035,66.3961,66.3961,55946.0
2024-03-14 14:30:00,68.01,68.06,67.94,67.98,73472.0,66.3961,66.445,66.3278,66.3669,73472.0
2024-03-14 14:35:00,67.98,68.02,67.92,67.97,42413.0,66.3669,66.4059,66.3083,66.3571,42413.0
2024-03-14 14:40:00,68.0,68.12,67.99,68.08,44386.0,66.3864,66.5035,66.3766,66.4645,44386.0
2024-03-14 14:45:00,68.08,68.09,68.01,68.08,48893.0,66.4645,66.4742,66.3961,66.4645,48893.0
2024-03-14 14:50:00,68.08,68.08,68.01,68.05,54095.0,66.4645,66.4645,66.3961,66.4352,54095.0
2024-03-14 14:55:00,68.04,68.11,67.99,68.03,49517.0,66.4254,66.4938,66.3766,66.4157,49517.0
2024-03-14 15:00:00,68.02,68.02,67.9,67.95,51273.0,66.4059,66.4059,66.2888,66.3376,51273.0
2024-03-14 15:05:00,67.95,67.97,67.81,67.84,43625.0,66.3376,66.3571,66.2009,66.2302,43625.0
2024-03-14 15:10:00,67.85,68.09,67.85,68.09,50024.0,66.2399,66.4742,66.2399,66.4742,50024.0
2024-03-14 15:15:00,68.09,68.13,68.01,68.04,52696.0,66.4742,66.5133,66.3961,66.4254,52696.0
2024-03-14 15:20:00,68.04,68.08,67.98,68.01,62868.0,66.4254,66.4645,66.3669,66.3961,62868.0
2024-03-14 15:25:00,68.0,68.13,67.99,68.12,59526.0,66.3864,66.5133,66.3766,66.5035,59526.0
2024-03-14 15:30:00,68.11,68.11,67.74,67.91,149315.0,66.4938,66.4938,66.1325,66.2985,149315.0
2024-03-14 15:35:00,67.91,67.93,67.79,67.87,57688.0,66.2985,66.318,66.1814,66.2595,57688.0
2024-03-14 15:40:00,67.87,68.03,67.87,68.03,75187.0,66.2595,66.4157,66.2595,66.4157,75187.0
2024-03-14 15:45:00,68.03,68.06,67.89,67.91,128129.0,66.4157,66.445,66.279,66.2985,128129.0
2024-03-14 15:50:00,67.92,68.13,67.91,68.11,118492.0,66.3083,66.5133,66.2985,66.4938,118492.0
2024-03-14 15:55:00,68.11,68.27,68.07,68.27,177704.0,66.4938,66.65,66.4547,66.65,177704.0
2024-03-15 09:30:00,67.58,68.74,67.51,68.67,429179.0,65.9763,67.1088,65.908,67.0405,429179.0
2024-03-15 09:35:00,68.7,68.91,68.55,68.78,34426.0,67.0698,67.2748,66.9233,67.1479,34426.0
2024-03-15 09:40:00,68.78,69.02,68.73,68.82,45745.0,67.1479,67.3822,67.0991,67.1869,45745.0
2024-03-15 09:45:00,68.84,68.87,68.58,68.68,36642.0,67.2064,67.2357,66.9526,67.0502,36642.0
2024-03-15 09:50:00,68.66,68.85,68.66,68.73,35323.0,67.0307,67.2162,67.0307,67.0991,35323.0
2024-03-15 09:55:00,68.73,68.91,68.68,68.83,38147.0,67.0991,67.2748,67.0502,67.1967,38147.0
2024-03-15 10:00:00,68.82,68.95,68.78,68.93,34576.0,67.1869,67.3138,67.1479,67.2943,34576.0
2024-03-15 10:05:00,68.94,69.15,68.94,69.15,41628.0,67.3041,67.5091,67.3041,67.5091,41628.0
2024-03-15 10:10:00,69.14,69.33,69.02,69.27,37608.0,67.4993,67.6848,67.3822,67.6262,37608.0
2024-03-15 10:15:00,69.27,69.35,69.22,69.22,37789.0,67.6262,67.7043,67.5774,67.5774,37789.0
2024-03-15 10:20:00,69.21,69.25,69.15,69.19,36402.0,67.5677,67.6067,67.5091,67.5481,36402.0
2024-03-15 10:25:00,69.18,69.31,69.17,69.23,42013.0,67.5384,67.6653,67.5286,67.5872,42013.0
2024-03-15 10:30:00,69.23,69.24,69.15,69.2,26920.0,67.5872,67.597,67.5091,67.5579,26920.0
2024-03-15 10:35:00,69.22,69.32,69.18,69.28,29877.0,67.5774,67.6751,67.5384,67.636,29877.0
2024-03-15 10:40:00,69.29,69.4,69.28,69.4,16143.0,67.6458,67.7532,67.636,67.7532,16143.0
2024-03-15 10:45:00,69.4,69.52,69.39,69.52,28398.0,67.7532,67.8703,67.7434,67.8703,28398.0
2024-03-15 10:50:00,69.53,69.53,69.34,69.38,11572.0,67.8801,67.8801,67.6946,67.7336,11572.0
2024-03-15 10:55:00,69.36,69.42,69.22,69.42,19390.0,67.7141,67.7727,67.5774,67.7727,19390.0
2024-03-15 11:00:00,69.42,69.43,69.29,69.31,23705.0,67.7727,67.7824,67.6458,67.6653,23705.0
2024-03-15 11:05:00,69.29,69.31,69.22,69.27,33932.0,67.6458,67.6653,67.5774,67.6262,33932.0
2024-03-15 11:10:00,69.28,69.36,69.25,69.27,12458.0,67.636,67.7141,67.6067,67.6262,12458.0
2024-03-15 11:15:00,69.29,69.34,69.27,69.31,9642.0,67.6458,67.6946,67.6262,67.6653,9642.0
2024-03-15 11:20:00,69.32,69.4,69.31,69.4,34856.0,67.6751,67.7532,67.6653,67.7532,34856.0
2024-03-15 11:25:00,69.42,69.51,69.38,69.39,28138.0,67.7727,67.8605,67.7336,67.7434,28138.0
2024-03-15 11:30:00,69.42,69.51,69.41,69.5,25872.0,67.7727,67.8605,67.7629,67.8508,25872.0
2024-03-15 11:35:00,69.5,69.59,69.45,69.59,18734.0,67.8508,67.9386,67.802,67.9386,18734.0
2024-03-15 11:40:00,69.59,69.59,69.43,69.49,26927.0,67.9386,67.9386,67.7824,67.841,26927.0
2024-03-15 11:45:00,69.5,69.53,69.45,69.53,27686.0,67.8508,67.8801,67.802,67.8801,27686.0
2024-03-15 11:50:00,69.53,69.6,69.53,69.54,33998.0,67.8801,67.9484,67.8801,67.8898,33998.0
2024-03-15 11:55:00,69.55,69.61,69.55,69.61,20440.0,67.8996,67.9582,67.8996,67.9582,20440.0
2024-03-15 12:00:00,69.61,69.62,69.54,69.54,21959.0,67.9582,67.9679,67.8898,67.8898,21959.0
2024-03-15 12:05:00,69.54,69.54,69.45,69.48,78678.0,67.8898,67.8898,67.802,67.8313,78678.0
2024-03-15 12:10:00,69.48,69.51,69.42,69.45,110243.0,67.8313,67.8605,67.7727,67.802,110243.0
2024-03-15 12:15:00,69.46,69.59,69.46,69.56,28127.0,67.8117,67.9386,67.8117,67.9094,28127.0
2024-03-15 12:20:00,69.56,69.57,69.48,69.49,26452.0,67.9094,67.9191,67.8313,67.841,26452.0
2024-03-15 12:25:00,69.49,69.5,69.47,69.5,28348.0,67.841,67.8508,67.8215,67.8508,28348.0
2024-03-15 12:30:00,69.5,69.51,69.43,69.43,23886.0,67.8508,67.8605,67.7824,67.7824,23886.0
2024-03-15 12:35:00,69.42,69.42,69.32,69.38,39203.0,67.7727,67.7727,67.6751,67.7336,39203.0
2024-03-15 12:40:00,69.37,69.43,69.34,69.35,20101.0,67.7239,67.7824,67.6946,67.7043,20101.0
2024-03-15 12:45:00,69.34,69.34,69.27,69.31,22719.0,67.6946,67.6946,67.6262,67.6653,22719.0
2024-03-15 12:50:00,69.31,69.32,69.25,69.26,20159.0,67.6653,67.6751,67.6067,67.6165,20159.0
2024-03-15 12:55:00,69.26,69.27,69.06,69.11,35878.0,67.6165,67.6262,67.4212,67.47,35878.0
2024-03-15 13:00:00,69.1,69.22,69.1,69.11,21361.0,67.4603,67.5774,67.4603,67.47,21361.0
2024-03-15 13:05:00,69.11,69.32,69.11,69.29,18107.0,67.47,67.6751,67.47,67.6458,18107.0
2024-03-15 13:10:00,69.29,69.31,69.2,69.21,15018.0,67.6458,67.6653,67.5579,67.5677,15018.0
2024-03-15 13:15:00,69.2,69.23,69.17,69.2,21149.0,67.5579,67.5872,67.5286,67.5579,21149.0
2024-03-15 13:20:00,69.19,69.23,69.14,69.19,11343.0,67.5481,67.5872,67.4993,67.5481,11343.0
2024-03-15 13:25:00,69.2,69.24,69.18,69.2,19659.0,67.5579,67.597,67.5384,67.5579,19659.0
2024-03-15 13:30:00,69.19,69.25,69.17,69.19,18111.0,67.5481,67.6067,67.5286,67.5481,18111.0
2024-03-15 13:35:00,69.18,69.22,69.16,69.21,14927.0,67.5384,67.5774,67.5189,67.5677,14927.0
2024-03-15 13:40:00,69.22,69.32,69.22,69.27,19976.0,67.5774,67.6751,67.5774,67.6262,19976.0
2024-03-15 13:45:00,69.27,69.27,69.18,69.2,26951.0,67.6262,67.6262,67.5384,67.5579,26951.0
2024-03-15 13:50:00,69.18,69.29,69.18,69.27,19904.0,67.5384,67.6458,67.5384,67.6262,19904.0
2024-03-15 13:55:00,69.27,69.37,69.27,69.36,21862.0,67.6262,67.7239,67.6262,67.7141,21862.0
2024-03-15 14:00:00,69.36,69.38,69.23,69.25,32791.0,67.7141,67.7336,67.5872,67.6067,32791.0
2024-03-15 14:05:00,69.25,69.27,69.22,69.23,19300.0,67.6067,67.6262,67.5774,67.5872,19300.0
2024-03-15 14:10:00,69.23,69.32,69.23,69.29,34438.0,67.5872,67.6751,67.5872,67.6458,34438.0
2024-03-15 14:15:00,69.29,69.38,69.27,69.38,22958.0,67.6458,67.7336,67.6262,67.7336,22958.0
2024-03-15 14:20:00,69.39,69.48,69.37,69.41,24582.0,67.7434,67.8313,67.7239,67.7629,24582.0
2024-03-15 14:25:00,69.41,69.41,69.32,69.41,29563.0,67.7629,67.7629,67.6751,67.7629,29563.0
2024-03-15 14:30:00,69.4,69.44,69.4,69.41,23162.0,67.7532,67.7922,67.7532,67.7629,23162.0
2024-03-15 14:35:00,69.41,69.49,69.41,69.49,22860.0,67.7629,67.841,67.7629,67.841,22860.0
2024-03-15 14:40:00,69.49,69.61,69.49,69.55,26045.0,67.841,67.9582,67.841,67.8996,26045.0
2024-03-15 14:45:00,69.55,69.56,69.43,69.43,29192.0,67.8996,67.9094,67.7824,67.7824,29192.0
2024-03-15 14:50:00,69.43,69.44,69.38,69.39,39932.0,67.7824,67.7922,67.7336,67.7434,39932.0
2024-03-15 14:55:00,69.4,69.5,69.4,69.48,24535.0,67.7532,67.8508,67.7532,67.8313,24535.0
2024-03-15 15:00:00,69.48,69.6,69.43,69.58,44411.0,67.8313,67.9484,67.7824,67.9289,44411.0
2024-03-15 15:05:00,69.59,69.67,69.54,69.59,36388.0,67.9386,68.0167,67.8898,67.9386,36388.0
2024-03-15 15:10:00,69.59,69.63,69.51,69.56,48939.0,67.9386,67.9777,67.8605,67.9094,48939.0
2024-03-15 15:15:00,69.56,69.59,69.5,69.52,46586.0,67.9094,67.9386,67.8508,67.8703,46586.0
2024-03-15 15:20:00,69.53,69.63,69.52,69.58,44343.0,67.8801,67.9777,67.8703,67.9289,44343.0
2024-03-15 15:25:00,69.59,69.65,69.55,69.58,41175.0,67.9386,67.9972,67.8996,67.9289,41175.0
2024-03-15 15:30:00,69.58,69.59,69.48,69.54,40817.0,67.9289,67.9386,67.8313,67.8898,40817.0
2024-03-15 15:35:00,69.54,69.58,69.45,69.47,49229.0,67.8898,67.9289,67.802,67.8215,49229.0
2024-03-15 15:40:00,69.48,69.5,69.42,69.47,80748.0,67.8313,67.8508,67.7727,67.8215,80748.0
2024-03-15 15:45:00,69.47,69.47,69.34,69.36,39285.0,67.8215,67.8215,67.6946,67.7141,39285.0
2024-03-15 15:50:00,69.35,69.38,69.22,69.24,71530.0,67.7043,67.7336,67.5774,67.597,71530.0
2024-03-15 15:55:00,69.25,69.31,69.03,69.18,328110.0,67.6067,67.6653,67.3919,67.5384,328110.0
2024-03-18 09:30:00,69.09,69.19,68.46,69.03,99276.0,67.4505,67.5481,66.8355,67.3919,99276.0
2024-03-18 09:35:00,69.03,69.11,68.76,68.87,14546.0,67.3919,67.47,67.1283,67.2357,14546.0
2024-03-18 09:40:00,68.85,68.91,68.72,68.73,18910.0,67.2162,67.2748,67.0893,67.0991,18910.0
2024-03-18 09:45:00,68.73,68.75,68.5,68.64,21894.0,67.0991,67.1186,66.8745,67.0112,21894.0
2024-03-18 09:50:00,68.64,68.84,68.59,68.78,33384.0,67.0112,67.2064,66.9624,67.1479,33384.0
2024-03-18 09:55:00,68.78,68.94,68.78,68.92,17838.0,67.1479,67.3041,67.1479,67.2845,17838.0
2024-03-18 10:00:00,68.92,69.05,68.91,68.91,16810.0,67.2845,67.4115,67.2748,67.2748,16810.0
2024-03-18 10:05:00,68.93,69.06,68.93,69.05,21466.0,67.2943,67.4212,67.2943,67.4115,21466.0
2024-03-18 10:10:00,69.07,69.1,68.85,68.85,25684.0,67.431,67.4603,67.2162,67.2162,25684.0
2024-03-18 10:15:00,68.84,68.94,68.8,68.93,17707.0,67.2064,67.3041,67.1674,67.2943,17707.0
2024-03-18 10:20:00,68.94,68.95,68.87,68.93,13879.0,67.3041,67.3138,67.2357,67.2943,13879.0
2024-03-18 10:25:00,68.93,68.99,68.92,68.92,21690.0,67.2943,67.3529,67.2845,67.2845,21690.0
2024-03-18 10:30:00,68.93,68.97,68.9,68.91,21439.0,67.2943,67.3334,67.265,67.2748,21439.0
2024-03-18 10:35:00,68.85,68.94,68.82,68.89,19533.0,67.2162,67.3041,67.1869,67.2553,19533.0
2024-03-18 10:40:00,68.88,68.88,68.68,68.68,21842.0,67.2455,67.2455,67.0502,67.0502,21842.0
2024-03-18 10:45:00,68.68,68.75,68.66,68.73,43311.0,67.0502,67.1186,67.0307,67.0991,43311.0
2024-03-18 10:50:00,68.73,68.93,68.7,68.93,23395.0,67.0991,67.2943,67.0698,67.2943,23395.0
2024-03-18 10:55:00,68.95,69.02,68.89,68.95,27401.0,67.3138,67.3822,67.2553,67.3138,27401.0
2024-03-18 11:00:00,68.95,68.97,68.86,68.97,17969.0,67.3138,67.3334,67.226,67.3334,17969.0
2024-03-18 11:05:00,68.98,69.03,68.98,69.01,21200.0,67.3431,67.3919,67.3431,67.3724,21200.0
2024-03-18 11:10:00,69.01,69.06,69.01,69.05,16670.0,67.3724,67.4212,67.3724,67.4115,16670.0
2024-03-18 11:15:00,69.03,69.07,69.02,69.05,13296.0,67.3919,67.431,67.3822,67.4115,13296.0
2024-03-18 11:20:00,69.05,69.15,69.05,69.12,15997.0,67.4115,67.5091,67.4115,67.4798,15997.0
2024-03-18 11:25:00,69.13,69.21,69.13,69.2,13340.0,67.4896,67.5677,67.4896,67.5579,13340.0
2024-03-18 11:30:00,69.2,69.24,69.19,69.21,17999.0,67.5579,67.597,67.5481,67.5677,17999.0
2024-03-18 11:35:00,69.2,69.27,69.19,69.2,17956.0,67.5579,67.6262,67.5481,67.5579,17956.0
2024-03-18 11:40:00,69.19,69.25,69.16,69.24,13594.0,67.5481,67.6067,67.5189,67.597,13594.0
2024-03-18 11:45:00,69.25,69.27,69.17,69.23,17178.0,67.6067,67.6262,67.5286,67.5872,17178.0
2024-03-18 11:50:00,69.23,69.25,69.23,69.25,12562.0,67.5872,67.6067,67.5872,67.6067,12562.0
2024-03-18 11:55:00,69.25,69.36,69.25,69.31,15666.0,67.6067,67.7141,67.6067,67.6653,15666.0
2024-03-18 12:00:00,69.3,69.31,69.24,69.28,13002.0,67.6555,67.6653,67.597,67.636,13002.0
2024-03-18 12:05:00,69.25,69.34,69.25,69.3,15596.0,67.6067,67.6946,67.6067,67.6555,15596.0
2024-03-18 12:10:00,69.29,69.36,69.29,69.36,10585.0,67.6458,67.7141,67.6458,67.7141,10585.0
2024-03-18 12:15:00,69.36,69.37,69.34,69.35,19587.0,67.7141,67.7239,67.6946,67.7043,19587.0
2024-03-18 12:20:00,69.36,69.37,69.34,69.35,10537.0,67.7141,67.7239,67.6946,67.7043,10537.0
2024-03-18 12:25:00,69.36,69.44,69.36,69.42,16101.0,67.7141,67.7922,67.7141,67.7727,16101.0
2024-03-18 12:30:00,69.41,69.46,69.4,69.44,17224.0,67.7629,67.8117,67.7532,67.7922,17224.0
2024-03-18 12:35:00,69.43,69.44,69.41,69.43,13025.0,67.7824,67.7922,67.7629,67.7824,13025.0
2024-03-18 12:40:00,69.41,69.49,69.37,69.49,10766.0,67.7629,67.841,67.7239,67.841,10766.0
2024-03-18 12:45:00,69.49,69.5,69.43,69.49,15694.0,67.841,67.8508,67.7824,67.841,15694.0
2024-03-18 12:50:00,69.48,69.55,69.41,69.5,14995.0,67.8313,67.8996,67.7629,67.8508,14995.0
2024-03-18 12:55:00,69.51,69.58,69.47,69.58,26519.0,67.8605,67.9289,67.8215,67.9289,26519.0
2024-03-18 13:00:00,69.57,69.59,69.5,69.52,13301.0,67.9191,67.9386,67.8508,67.8703,13301.0
2024-03-18 13:05:00,69.52,69.59,69.52,69.59,18562.0,67.8703,67.9386,67.8703,67.9386,18562.0
2024-03-18 13:10:00,69.6,69.6,69.5,69.5,15725.0,67.9484,67.9484,67.8508,67.8508,15725.0
2024-03-18 13:15:00,69.49,69.54,69.47,69.51,14191.0,67.841,67.8898,67.8215,67.8605,14191.0
2024-03-18 13:20:00,69.52,69.53,69.45,69.47,12829.0,67.8703,67.8801,67.802,67.8215,12829.0
2024-03-18 13:25:00,69.48,69.55,69.46,69.53,15054.0,67.8313,67.8996,67.8117,67.8801,15054.0
2024-03-18 13:30:00,69.53,69.54,69.49,69.52,17265.0,67.8801,67.8898,67.841,67.8703,17265.0
2024-03-18 13:35:00,69.51,69.51,69.38,69.46,33386.0,67.8605,67.8605,67.7336,67.8117,33386.0
2024-03-18 13:40:00,69.45,69.45,69.38,69.39,23186.0,67.802,67.802,67.7336,67.7434,23186.0
2024-03-18 13:45:00,69.39,69.41,69.37,69.39,26320.0,67.7434,67.7629,67.7239,67.7434,26320.0
2024-03-18 13:50:00,69.39,69.4,69.37,69.38,10540.0,67.7434,67.7532,67.7239,67.7336,10540.0
2024-03-18 13:55:00,69.39,69.39,69.34,69.39,13200.0,67.7434,67.7434,67.6946,67.7434,13200.0
2024-03-18 14:00:00,69.38,69.41,69.37,69.4,13013.0,67.7336,67.7629,67.7239,67.7532,13013.0
2024-03-18 14:05:00,69.4,69.48,69.39,69.44,16279.0,67.7532,67.8313,67.7434,67.7922,16279.0
2024-03-18 14:10:00,69.45,69.51,69.45,69.49,10986.0,67.802,67.8605,67.802,67.841,10986.0
2024-03-18 14:15:00,69.49,69.5,69.45,69.48,16223.0,67.841,67.8508,67.802,67.8313,16223.0
2024-03-18 14:20:00,69.49,69.5,69.45,69.49,13746.0,67.841,67.8508,67.802,67.841,13746.0
2024-03-18 14:25:00,69.5,69.59,69.49,69.53,19526.0,67.8508,67.9386,67.841,67.8801,19526.0
2024-03-18 14:30:00,69.53,69.6,69.51,69.59,18593.0,67.8801,67.9484,67.8605,67.9386,18593.0
2024-03-18 14:35:00,69.59,69.59,69.5,69.54,20991.0,67.9386,67.9386,67.8508,67.8898,20991.0
2024-03-18 14:40:00,69.54,69.58,69.46,69.5,22225.0,67.8898,67.9289,67.8117,67.8508,22225.0
2024-03-18 14:45:00,69.5,69.6,69.46,69.56,25372.0,67.8508,67.9484,67.8117,67.9094,25372.0
2024-03-18 14:50:00,69.56,69.61,69.56,69.61,25521.0,67.9094,67.9582,67.9094,67.9582,25521.0
2024-03-18 14:55:00,69.61,69.7,69.6,69.69,30304.0,67.9582,68.046,67.9484,68.0363,30304.0
2024-03-18 15:00:00,69.69,69.69,69.58,69.59,20796.0,68.0363,68.0363,67.9289,67.9386,20796.0
2024-03-18 15:05:00,69.59,69.6,69.47,69.47,31611.0,67.9386,67.9484,67.8215,67.8215,31611.0
2024-03-18 15:10:00,69.46,69.53,69.36,69.52,38443.0,67.8117,67.8801,67.7141,67.8703,38443.0
2024-03-18 15:15:00,69.53,69.61,69.44,69.61,30640.0,67.8801,67.9582,67.7922,67.9582,30640.0
2024-03-18 15:20:00,69.62,69.7,69.58,69.64,35823.0,67.9679,68.046,67.9289,67.9875,35823.0
2024-03-18 15:25:00,69.63,69.7,69.62,69.69,29453.0,67.9777,68.046,67.9679,68.0363,29453.0
2024-03-18 15:30:00,69.69,69.69,69.57,69.6,24905.0,68.0363,68.0363,67.9191,67.9484,24905.0
2024-03-18 15:35:00,69.6,69.61,69.49,69.53,24841.0,67.9484,67.9582,67.841,67.8801,24841.0
2024-03-18 15:40:00,69.53,69.57,69.51,69.55,56681.0,67.8801,67.9191,67.8605,67.8996,56681.0
2024-03-18 15:45:00,69.55,69.59,69.44,69.44,29480.0,67.8996,67.9386,67.7922,67.7922,29480.0
2024-03-18 15:50:00,69.44,69.44,69.34,69.37,36849.0,67.7922,67.7922,67.6946,67.7239,36849.0
2024-03-18 15:55:00,69.37,69.39,69.25,69.3,121091.0,67.7239,67.7434,67.6067,67.6555,121091.0
2024-03-19 09:30:00,69.41,69.53,68.97,69.5,40728.0,67.7629,67.8801,67.3334,67.8508,40728.0
2024-03-19 09:35:00,69.5,69.64,69.49,69.58,12897.0,67.8508,67.9875,67.841,67.9289,12897.0
2024-03-19 09:40:00,69.62,69.74,69.61,69.66,12447.0,67.9679,68.0851,67.9582,68.007,12447.0
2024-03-19 09:45:00,69.64,69.7,69.42,69.45,22123.0,67.9875,68.046,67.7727,67.802,22123.0
2024-03-19 09:50:00,69.44,69.49,69.37,69.42,12276.0,67.7922,67.841,67.7239,67.7727,12276.0
2024-03-19 09:55:00,69.41,69.5,69.38,69.41,14868.0,67.7629,67.8508,67.7336,67.7629,14868.0
2024-03-19 10:00:00,69.43,69.5,69.33,69.42,22583.0,67.7824,67.8508,67.6848,67.7727,22583.0
2024-03-19 10:05:00,69.41,69.43,69.31,69.35,27930.0,67.7629,67.7824,67.6653,67.7043,27930.0
2024-03-19 10:10:00,69.34,69.44,69.29,69.36,25379.0,67.6946,67.7922,67.6458,67.7141,25379.0
2024-03-19 10:15:00,69.36,69.55,69.36,69.53,18617.0,67.7141,67.8996,67.7141,67.8801,18617.0
2024-03-19 10:20:00,69.54,69.61,69.46,69.61,24907.0,67.8898,67.9582,67.8117,67.9582,24907.0
2024-03-19 10:25:00,69.61,69.66,69.51,69.54,23452.0,67.9582,68.007,67.8605,67.8898,23452.0
2024-03-19 10:30:00,69.52,69.59,69.39,69.42,30036.0,67.8703,67.9386,67.7434,67.7727,30036.0
2024-03-19 10:35:00,69.43,69.54,69.38,69.52,19950.0,67.7824,67.8898,67.7336,67.8703,19950.0
2024-03-19 10:40:00,69.5,69.5,69.41,69.46,19516.0,67.8508,67.8508,67.7629,67.8117,19516.0
2024-03-19 10:45:00,69.45,69.55,69.43,69.54,19795.0,67.802,67.8996,67.7824,67.8898,19795.0
2024-03-19 10:50:00,69.54,69.64,69.48,69.55,16353.0,67.8898,67.9875,67.8313,67.8996,16353.0
2024-03-19 10:55:00,69.55,69.76,69.55,69.64,42398.0,67.8996,68.1046,67.8996,67.9875,42398.0
2024-03-19 11:00:00,69.62,69.71,69.56,69.7,14518.0,67.9679,68.0558,67.9094,68.046,14518.0
2024-03-19 11:05:00,69.7,69.79,69.66,69.78,17168.0,68.046,68.1339,68.007,68.1241,17168.0
2024-03-19 11:10:00,69.78,69.79,69.66,69.67,22199.0,68.1241,68.1339,68.007,68.0167,22199.0
2024-03-19 11:15:00,69.67,69.67,69.56,69.59,11918.0,68.0167,68.0167,67.9094,67.9386,11918.0
2024-03-19 11:20:00,69.6,69.61,69.48,69.61,18895.0,67.9484,67.9582,67.8313,67.9582,18895.0
2024-03-19 11:25:00,69.61,69.61,69.47,69.48,39492.0,67.9582,67.9582,67.8215,67.8313,39492.0
2024-03-19 11:30:00,69.46,69.56,69.45,69.55,38500.0,67.8117,67.9094,67.802,67.8996,38500.0
2024-03-19 11:35:00,69.56,69.65,69.52,69.65,14194.0,67.9094,67.9972,67.8703,67.9972,14194.0
2024-03-19 11:40:00,69.66,69.7,69.66,69.68,11027.0,68.007,68.046,68.007,68.0265,11027.0
2024-03-19 11:45:00,69.7,69.7,69.61,69.62,13072.0,68.046,68.046,67.9582,67.9679,13072.0
2024-03-19 11:50:00,69.62,69.65,69.53,69.56,14908.0,67.9679,67.9972,67.8801,67.9094,14908.0
2024-03-19 11:55:00,69.57,69.62,69.55,69.58,17198.0,67.9191,67.9679,67.8996,67.9289,17198.0
2024-03-19 12:00:00,69.57,69.68,69.55,69.67,7927.0,67.9191,68.0265,67.8996,68.0167,7927.0
2024-03-19 12:05:00,69.69,69.69,69.62,69.62,22039.0,68.0363,68.0363,67.9679,67.9679,22039.0
2024-03-19 12:10:00,69.63,69.65,69.58,69.59,16343.0,67.9777,67.9972,67.9289,67.9386,16343.0
2024-03-19 12:15:00,69.6,69.65,69.58,69.63,11367.0,67.9484,67.9972,67.9289,67.9777,11367.0
2024-03-19 12:20:00,69.64,69.7,69.64,69.68,9261.0,67.9875,68.046,67.9875,68.0265,9261.0
2024-03-19 12:25:00,69.7,69.7,69.57,69.61,11442.0,68.046,68.046,67.9191,67.9582,11442.0
2024-03-19 12:30:00,69.62,69.68,69.62,69.67,12281.0,67.9679,68.0265,67.9679,68.0167,12281.0
2024-03-19 12:35:00,69.7,69.71,69.67,69.7,15669.0,68.046,68.0558,68.0167,68.046,15669.0
2024-03-19 12:40:00,69.69,69.79,69.68,69.77,10077.0,68.0363,68.1339,68.0265,68.1144,10077.0
2024-03-19 12:45:00,69.78,69.8,69.73,69.78,13380.0,68.1241,68.1437,68.0753,68.1241,13380.0
2024-03-19 12:50:00,69.79,69.82,69.73,69.73,13044.0,68.1339,68.1632,68.0753,68.0753,13044.0
2024-03-19 12:55:00,69.75,69.78,69.72,69.78,8982.0,68.0948,68.1241,68.0656,68.1241,8982.0
2024-03-19 13:00:00,69.78,69.88,69.75,69.76,16326.0,68.1241,68.2218,68.0948,68.1046,16326.0
2024-03-19 13:05:00,69.75,69.76,69.67,69.69,16062.0,68.0948,68.1046,68.0167,68.0363,16062.0
2024-03-19 13:10:00,69.67,69.7,69.65,69.65,11616.0,68.0167,68.046,67.9972,67.9972,11616.0
2024-03-19 13:15:00,69.65,69.68,69.63,69.64,13654.0,67.9972,68.0265,67.9777,67.9875,13654.0
2024-03-19 13:20:00,69.63,69.67,69.6,69.67,9949.0,67.9777,68.0167,67.9484,68.0167,9949.0
2024-03-19 13:25:00,69.66,69.7,69.63,69.69,17722.0,68.007,68.046,67.9777,68.0363,17722.0
2024-03-19 13:30:00,69.68,69.79,69.68,69.77,10222.0,68.0265,68.1339,68.0265,68.1144,10222.0
2024-03-19 13:35:00,69.77,69.77,69.66,69.67,13390.0,68.1144,68.1144,68.007,68.0167,13390.0
2024-03-19 13:40:00,69.68,69.72,69.68,69.71,11394.0,68.0265,68.0656,68.0265,68.0558,11394.0
2024-03-19 13:45:00,69.71,69.71,69.61,69.66,16467.0,68.0558,68.0558,67.9582,68.007,16467.0
2024-03-19 13:50:00,69.65,69.68,69.62,69.65,13207.0,67.9972,68.0265,67.9679,67.9972,13207.0
2024-03-19 13:55:00,69.66,69.69,69.64,69.67,9504.0,68.007,68.0363,67.9875,68.0167,9504.0
2024-03-19 14:00:00,69.67,69.69,69.58,69.69,11746.0,68.0167,68.0363,67.9289,68.0363,11746.0
2024-03-19 14:05:00,69.7,69.72,69.6,69.6,14910.0,68.046,68.0656,67.9484,67.9484,14910.0
2024-03-19 14:10:00,69.62,69.68,69.59,69.62,15639.0,67.9679,68.0265,67.9386,67.9679,15639.0
2024-03-19 14:15:00,69.63,69.67,69.6,69.62,9643.0,67.9777,68.0167,67.9484,67.9679,9643.0
2024-03-19 14:20:00,69.62,69.64,69.54,69.64,11688.0,67.9679,67.9875,67.8898,67.9875,11688.0
2024-03-19 14:25:00,69.64,69.68,69.61,69.68,25400.0,67.9875,68.0265,67.9582,68.0265,25400.0
2024-03-19 14:30:00,69.68,69.73,69.62,69.66,25760.0,68.0265,68.0753,67.9679,68.007,25760.0
2024-03-19 14:35:00,69.65,69.7,69.62,69.62,23093.0,67.9972,68.046,67.9679,67.9679,23093.0
2024-03-19 14:40:00,69.62,69.66,69.54,69.63,64495.0,67.9679,68.007,67.8898,67.9777,64495.0
2024-03-19 14:45:00,69.63,69.73,69.59,69.7,34579.0,67.9777,68.0753,67.9386,68.046,34579.0
2024-03-19 14:50:00,69.7,69.83,69.69,69.82,21134.0,68.046,68.173,68.0363,68.1632,21134.0
2024-03-19 14:55:00,69.82,69.83,69.68,69.74,45767.0,68.1632,68.173,68.0265,68.0851,45767.0
2024-03-19 15:00:00,69.73,69.79,69.64,69.65,28637.0,68.0753,68.1339,67.9875,67.9972,28637.0
2024-03-19 15:05:00,69.64,69.75,69.61,69.65,31494.0,67.9875,68.0948,67.9582,67.9972,31494.0
2024-03-19 15:10:00,69.66,69.84,69.66,69.84,26101.0,68.007,68.1827,68.007,68.1827,26101.0
2024-03-19 15:15:00,69.83,69.92,69.76,69.89,33072.0,68.173,68.2608,68.1046,68.2315,33072.0
2024-03-19 15:20:00,69.91,69.92,69.84,69.85,34256.0,68.2511,68.2608,68.1827,68.1925,34256.0
2024-03-19 15:25:00,69.84,69.9,69.83,69.88,27190.0,68.1827,68.2413,68.173,68.2218,27190.0
2024-03-19 15:30:00,69.89,69.95,69.83,69.92,52687.0,68.2315,68.2901,68.173,68.2608,52687.0
2024-03-19 15:35:00,69.93,69.98,69.92,69.92,54576.0,68.2706,68.3194,68.2608,68.2608,54576.0
2024-03-19 15:40:00,69.92,70.0,69.86,69.91,85946.0,68.2608,68.3389,68.2022,68.2511,85946.0
2024-03-19 15:45:00,69.9,69.91,69.79,69.88,42812.0,68.2413,68.2511,68.1339,68.2218,42812.0
2024-03-19 15:50:00,69.88,69.88,69.78,69.88,51627.0,68.2218,68.2218,68.1241,68.2218,51627.0
2024-03-19 15:55:00,69.89,69.94,69.83,69.88,133603.0,68.2315,68.2803,68.173,68.2218,133603.0
2024-03-20 09:30:00,70.0,70.0,69.62,69.85,28606.0,68.3389,68.3389,67.9679,68.1925,28606.0
2024-03-20 09:35:00,69.85,70.02,69.81,69.81,22287.0,68.1925,68.3584,68.1534,68.1534,22287.0
2024-03-20 09:40:00,69.74,69.92,69.68,69.86,16703.0,68.0851,68.2608,68.0265,68.2022,16703.0
2024-03-20 09:45:00,69.89,70.11,69.79,70.08,19740.0,68.2315,68.4463,68.1339,68.417,19740.0
2024-03-20 09:50:00,70.06,70.13,70.01,70.05,10123.0,68.3975,68.4658,68.3487,68.3877,10123.0
2024-03-20 09:55:00,70.04,70.04,69.85,69.98,18330.0,68.378,68.378,68.1925,68.3194,18330.0
2024-03-20 10:00:00,69.98,70.04,69.93,70.04,10993.0,68.3194,68.378,68.2706,68.378,10993.0
2024-03-20 10:05:00,70.04,70.21,70.02,70.19,23929.0,68.378,68.5439,68.3584,68.5244,23929.0
2024-03-20 10:10:00,70.18,70.25,70.12,70.24,19229.0,68.5146,68.583,68.4561,68.5732,19229.0
2024-03-20 10:15:00,70.24,70.27,70.18,70.18,21724.0,68.5732,68.6025,68.5146,68.5146,21724.0
2024-03-20 10:20:00,70.18,70.27,70.18,70.26,24156.0,68.5146,68.6025,68.5146,68.5927,24156.0
2024-03-20 10:25:00,70.27,70.31,70.23,70.29,16660.0,68.6025,68.6416,68.5635,68.622,16660.0
2024-03-20 10:30:00,70.29,70.29,70.05,70.11,10409.0,68.622,68.622,68.3877,68.4463,10409.0
2024-03-20 10:35:00,70.09,70.11,70.06,70.06,13932.0,68.4268,68.4463,68.3975,68.3975,13932.0
2024-03-20 10:40:00,70.07,70.12,70.06,70.1,12361.0,68.4073,68.4561,68.3975,68.4365,12361.0
2024-03-20 10:45:00,70.1,70.2,70.09,70.18,21270.0,68.4365,68.5342,68.4268,68.5146,21270.0
2024-03-20 10:50:00,70.2,70.2,70.12,70.17,14164.0,68.5342,68.5342,68.4561,68.5049,14164.0
2024-03-20 10:55:00,70.18,70.21,70.08,70.15,12003.0,68.5146,68.5439,68.417,68.4854,12003.0
2024-03-20 11:00:00,70.16,70.22,70.1,70.19,17502.0,68.4951,68.5537,68.4365,68.5244,17502.0
2024-03-20 11:05:00,70.2,70.21,70.05,70.09,17170.0,68.5342,68.5439,68.3877,68.4268,17170.0
2024-03-20 11:10:00,70.09,70.13,70.04,70.13,13769.0,68.4268,68.4658,68.378,68.4658,13769.0
2024-03-20 11:15:00,70.14,70.19,70.14,70.15,18285.0,68.4756,68.5244,68.4756,68.4854,18285.0
2024-03-20 11:20:00,70.16,70.16,70.07,70.09,14982.0,68.4951,68.4951,68.4073,68.4268,14982.0
2024-03-20 11:25:00,70.09,70.18,70.08,70.17,18476.0,68.4268,68.5146,68.417,68.5049,18476.0
2024-03-20 11:30:00,70.17,70.19,70.1,70.1,15459.0,68.5049,68.5244,68.4365,68.4365,15459.0
2024-03-20 11:35:00,70.12,70.19,70.1,70.15,18720.0,68.4561,68.5244,68.4365,68.4854,18720.0
2024-03-20 11:40:00,70.14,70.16,70.13,70.16,12346.0,68.4756,68.4951,68.4658,68.4951,12346.0
2024-03-20 11:45:00,70.16,70.17,70.1,70.12,12444.0,68.4951,68.5049,68.4365,68.4561,12444.0
2024-03-20 11:50:00,70.12,70.23,70.12,70.23,24580.0,68.4561,68.5635,68.4561,68.5635,24580.0
2024-03-20 11:55:00,70.22,70.26,70.2,70.23,12591.0,68.5537,68.5927,68.5342,68.5635,12591.0
2024-03-20 12:00:00,70.23,70.23,70.18,70.22,10628.0,68.5635,68.5635,68.5146,68.5537,10628.0
2024-03-20 12:05:00,70.22,70.24,70.2,70.23,10153.0,68.5537,68.5732,68.5342,68.5635,10153.0
2024-03-20 12:10:00,70.23,70.24,70.07,70.07,5306.0,68.5635,68.5732,68.4073,68.4073,5306.0
2024-03-20 12:15:00,70.09,70.09,69.98,70.01,13581.0,68.4268,68.4268,68.3194,68.3487,13581.0
2024-03-20 12:20:00,70.0,70.05,70.0,70.01,6646.0,68.3389,68.3877,68.3389,68.3487,6646.0
2024-03-20 12:25:00,70.01,70.02,69.93,70.01,8220.0,68.3487,68.3584,68.2706,68.3487,8220.0
2024-03-20 12:30:00,70.01,70.06,69.98,70.02,16041.0,68.3487,68.3975,68.3194,68.3584,16041.0
2024-03-20 12:35:00,70.03,70.08,70.03,70.08,13116.0,68.3682,68.417,68.3682,68.417,13116.0
2024-03-20 12:40:00,70.07,70.13,70.06,70.09,9976.0,68.4073,68.4658,68.3975,68.4268,9976.0
2024-03-20 12:45:00,70.1,70.13,70.1,70.12,10461.0,68.4365,68.4658,68.4365,68.4561,10461.0
2024-03-20 12:50:00,70.13,70.17,70.13,70.15,9062.0,68.4658,68.5049,68.4658,68.4854,9062.0
2024-03-20 12:55:00,70.15,70.17,70.14,70.15,7014.0,68.4854,68.5049,68.4756,68.4854,7014.0
2024-03-20 13:00:00,70.14,70.15,70.11,70.11,9808.0,68.4756,68.4854,68.4463,68.4463,9808.0
2024-03-20 13:05:00,70.13,70.15,70.08,70.08,12696.0,68.4658,68.4854,68.417,68.417,12696.0
2024-03-20 13:10:00,70.09,70.13,70.08,70.1,10319.0,68.4268,68.4658,68.417,68.4365,10319.0
2024-03-20 13:15:00,70.1,70.15,70.1,70.13,9706.0,68.4365,68.4854,68.4365,68.4658,9706.0
2024-03-20 13:20:00,70.11,70.18,70.11,70.18,11921.0,68.4463,68.5146,68.4463,68.5146,11921.0
2024-03-20 13:25:00,70.18,70.22,70.17,70.17,10411.0,68.5146,68.5537,68.5049,68.5049,10411.0
2024-03-20 13:30:00,70.17,70.21,70.14,70.18,11597.0,68.5049,68.5439,68.4756,68.5146,11597.0
2024-03-20 13:35:00,70.15,70.16,70.04,70.08,9750.0,68.4854,68.4951,68.378,68.417,9750.0
2024-03-20 13:40:00,70.09,70.09,70.05,70.08,11777.0,68.4268,68.4268,68.3877,68.417,11777.0
2024-03-20 13:45:00,70.08,70.11,70.05,70.09,7593.0,68.417,68.4463,68.3877,68.4268,7593.0
2024-03-20 13:50:00,70.07,70.14,70.07,70.12,10868.0,68.4073,68.4756,68.4073,68.4561,10868.0
2024-03-20 13:55:00,70.12,70.15,70.08,70.09,8583.0,68.4561,68.4854,68.417,68.4268,8583.0
2024-03-20 14:00:00,70.1,70.41,70.1,70.37,30601.0,68.4365,68.7392,68.4365,68.7001,30601.0
2024-03-20 14:05:00,70.38,70.48,70.24,70.24,15123.0,68.7099,68.8075,68.5732,68.5732,15123.0
2024-03-20 14:10:00,70.24,70.34,70.23,70.28,12056.0,68.5732,68.6708,68.5635,68.6123,12056.0
2024-03-20 14:15:00,70.29,70.29,70.17,70.23,19021.0,68.622,68.622,68.5049,68.5635,19021.0
2024-03-20 14:20:00,70.23,70.28,70.21,70.28,17451.0,68.5635,68.6123,68.5439,68.6123,17451.0
2024-03-20 14:25:00,70.28,70.41,70.25,70.39,21689.0,68.6123,68.7392,68.583,68.7197,21689.0
2024-03-20 14:30:00,70.4,70.44,70.16,70.18,14737.0,68.7294,68.7685,68.4951,68.5146,14737.0
2024-03-20 14:35:00,70.16,70.47,70.15,70.44,19288.0,68.4951,68.7978,68.4854,68.7685,19288.0
2024-03-20 14:40:00,70.45,70.51,70.37,70.44,29974.0,68.7782,68.8368,68.7001,68.7685,29974.0
2024-03-20 14:45:00,70.46,70.82,70.46,70.81,19498.0,68.788,69.1395,68.788,69.1297,19498.0
2024-03-20 14:50:00,70.82,70.82,70.64,70.72,20007.0,69.1395,69.1395,68.9637,69.0418,20007.0
2024-03-20 14:55:00,70.72,70.87,70.72,70.76,26392.0,69.0418,69.1883,69.0418,69.0809,26392.0
2024-03-20 15:00:00,70.76,70.81,70.71,70.74,25655.0,69.0809,69.1297,69.0321,69.0614,25655.0
2024-03-20 15:05:00,70.77,70.99,70.77,70.97,42171.0,69.0906,69.3054,69.0906,69.2859,42171.0
2024-03-20 15:10:00,70.98,71.03,70.81,70.81,43127.0,69.2957,69.3445,69.1297,69.1297,43127.0
2024-03-20 15:15:00,70.84,70.96,70.83,70.93,43364.0,69.159,69.2761,69.1492,69.2468,43364.0
2024-03-20 15:20:00,70.94,71.01,70.9,71.0,32356.0,69.2566,69.325,69.2176,69.3152,32356.0
2024-03-20 15:25:00,71.0,71.08,70.96,71.01,44922.0,69.3152,69.3933,69.2761,69.325,44922.0
2024-03-20 15:30:00,71.0,71.1,70.96,70.96,47890.0,69.3152,69.4128,69.2761,69.2761,47890.0
2024-03-20 15:35:00,70.97,70.99,70.79,70.83,41208.0,69.2859,69.3054,69.1102,69.1492,41208.0
2024-03-20 15:40:00,70.84,70.91,70.73,70.84,57443.0,69.159,69.2273,69.0516,69.159,57443.0
2024-03-20 15:45:00,70.85,70.92,70.6,70.61,66361.0,69.1687,69.2371,68.9247,68.9344,66361.0
2024-03-20 15:50:00,70.62,70.73,70.57,70.69,62779.0,68.9442,69.0516,68.8954,69.0125,62779.0
2024-03-20 15:55:00,70.7,70.75,70.6,70.71,179984.0,69.0223,69.0711,68.9247,69.0321,179984.0
2024-03-21 09:30:00,70.94,70.95,70.38,70.75,61841.0,69.2566,69.2664,68.7099,69.0711,61841.0
2024-03-21 09:35:00,70.84,71.28,70.78,71.06,28017.0,69.159,69.5885,69.1004,69.3738,28017.0
2024-03-21 09:40:00,71.15,71.57,71.15,71.52,39310.0,69.4616,69.8717,69.4616,69.8228,39310.0
2024-03-21 09:45:00,71.52,71.63,71.18,71.25,14826.0,69.8228,69.9302,69.4909,69.5593,14826.0
2024-03-21 09:50:00,71.28,71.32,71.19,71.28,8850.0,69.5885,69.6276,69.5007,69.5885,8850.0
2024-03-21 09:55:00,71.31,71.59,71.31,71.58,32846.0,69.6178,69.8912,69.6178,69.8814,32846.0
2024-03-21 10:00:00,71.55,71.59,71.33,71.33,42654.0,69.8521,69.8912,69.6374,69.6374,42654.0
2024-03-21 10:05:00,71.35,71.56,71.35,71.5,84680.0,69.6569,69.8619,69.6569,69.8033,84680.0
2024-03-21 10:10:00,71.52,71.72,71.5,71.67,50142.0,69.8228,70.0181,69.8033,69.9693,50142.0
2024-03-21 10:15:00,71.69,71.76,71.61,71.76,29023.0,69.9888,70.0572,69.9107,70.0572,29023.0
2024-03-21 10:20:00,71.75,71.78,71.51,71.6,343033.0,70.0474,70.0767,69.8131,69.9009,343033.0
2024-03-21 10:25:00,71.59,71.72,71.54,71.66,19663.0,69.8912,70.0181,69.8424,69.9595,19663.0
2024-03-21 10:30:00,71.65,71.74,71.59,71.63,18939.0,69.9498,70.0376,69.8912,69.9302,18939.0
2024-03-21 10:35:00,71.65,71.75,71.64,71.71,11691.0,69.9498,70.0474,69.94,70.0083,11691.0
2024-03-21 10:40:00,71.72,71.88,71.72,71.81,21352.0,70.0181,70.1743,70.0181,70.106,21352.0
2024-03-21 10:45:00,71.83,71.83,71.7,71.73,138650.0,70.1255,70.1255,69.9986,70.0279,138650.0
2024-03-21 10:50:00,71.69,71.69,71.63,71.68,11746.0,69.9888,69.9888,69.9302,69.9791,11746.0
2024-03-21 10:55:00,71.66,71.8,71.65,71.76,19480.0,69.9595,70.0962,69.9498,70.0572,19480.0
2024-03-21 11:00:00,71.78,71.78,71.73,71.77,11269.0,70.0767,70.0767,70.0279,70.0669,11269.0
2024-03-21 11:05:00,71.76,71.81,71.68,71.68,81857.0,70.0572,70.106,69.9791,69.9791,81857.0
2024-03-21 11:10:00,71.68,71.78,71.67,71.7,17246.0,69.9791,70.0767,69.9693,69.9986,17246.0
2024-03-21 11:15:00,71.69,71.7,71.59,71.62,12366.0,69.9888,69.9986,69.8912,69.9205,12366.0
2024-03-21 11:20:00,71.59,71.65,71.58,71.61,12030.0,69.8912,69.9498,69.8814,69.9107,12030.0
2024-03-21 11:25:00,71.6,71.71,71.57,71.65,32624.0,69.9009,70.0083,69.8717,69.9498,32624.0
2024-03-21 11:30:00,71.65,71.73,71.62,71.73,27674.0,69.9498,70.0279,69.9205,70.0279,27674.0
2024-03-21 11:35:00,71.73,71.75,71.7,71.74,9108.0,70.0279,70.0474,69.9986,70.0376,9108.0
2024-03-21 11:40:00,71.74,71.77,71.73,71.77,10216.0,70.0376,70.0669,70.0279,70.0669,10216.0
2024-03-21 11:45:00,71.78,71.79,71.75,71.78,13649.0,70.0767,70.0864,70.0474,70.0767,13649.0
2024-03-21 11:50:00,71.78,71.8,71.77,71.79,16556.0,70.0767,70.0962,70.0669,70.0864,16556.0
2024-03-21 11:55:00,71.79,71.86,71.78,71.82,67325.0,70.0864,70.1548,70.0767,70.1157,67325.0
2024-03-21 12:00:00,71.81,71.85,71.76,71.76,13268.0,70.106,70.145,70.0572,70.0572,13268.0
2024-03-21 12:05:00,71.77,71.92,71.77,71.87,13979.0,70.0669,70.2134,70.0669,70.1645,13979.0
2024-03-21 12:10:00,71.87,71.87,71.74,71.77,18664.0,70.1645,70.1645,70.0376,70.0669,18664.0
2024-03-21 12:15:00,71.77,71.82,71.76,71.78,14208.0,70.0669,70.1157,70.0572,70.0767,14208.0
2024-03-21 12:20:00,71.77,71.81,71.73,71.75,12759.0,70.0669,70.106,70.0279,70.0474,12759.0
2024-03-21 12:25:00,71.74,71.75,71.65,71.7,56237.0,70.0376,70.0474,69.9498,69.9986,56237.0
2024-03-21 12:30:00,71.71,71.71,71.61,71.61,14449.0,70.0083,70.0083,69.9107,69.9107,14449.0
2024-03-21 12:35:00,71.62,71.64,71.56,71.59,12530.0,69.9205,69.94,69.8619,69.8912,12530.0
2024-03-21 12:40:00,71.59,71.63,71.57,71.58,11146.0,69.8912,69.9302,69.8717,69.8814,11146.0
2024-03-21 12:45:00,71.58,71.64,71.58,71.63,12299.0,69.8814,69.94,69.8814,69.9302,12299.0
2024-03-21 12:50:00,71.63,71.65,71.52,71.53,39013.0,69.9302,69.9498,69.8228,69.8326,39013.0
2024-03-21 12:55:00,71.52,71.58,71.48,71.52,43650.0,69.8228,69.8814,69.7838,69.8228,43650.0
2024-03-21 13:00:00,71.53,71.54,71.47,71.52,8788.0,69.8326,69.8424,69.774,69.8228,8788.0
2024-03-21 13:05:00,71.52,71.52,71.45,71.46,11180.0,69.8228,69.8228,69.7545,69.7643,11180.0
2024-03-21 13:10:00,71.47,71.54,71.46,71.52,65859.0,69.774,69.8424,69.7643,69.8228,65859.0
2024-03-21 13:15:00,71.52,71.57,71.5,71.55,12939.0,69.8228,69.8717,69.8033,69.8521,12939.0
2024-03-21 13:20:00,71.55,71.55,71.44,71.48,28586.0,69.8521,69.8521,69.7447,69.7838,28586.0
2024-03-21 13:25:00,71.5,71.54,71.45,71.54,158525.0,69.8033,69.8424,69.7545,69.8424,158525.0
2024-03-21 13:30:00,71.53,71.53,71.43,71.43,9195.0,69.8326,69.8326,69.735,69.735,9195.0
2024-03-21 13:35:00,71.42,71.42,71.21,71.32,9750.0,69.7252,69.7252,69.5202,69.6276,9750.0
2024-03-21 13:40:00,71.32,71.32,71.25,71.28,10490.0,69.6276,69.6276,69.5593,69.5885,10490.0
2024-03-21 13:45:00,71.29,71.34,71.27,71.3,10353.0,69.5983,69.6471,69.5788,69.6081,10353.0
2024-03-21 13:50:00,71.3,71.37,71.28,71.37,15720.0,69.6081,69.6764,69.5885,69.6764,15720.0
2024-03-21 13:55:00,71.38,71.39,71.34,71.36,14157.0,69.6862,69.6959,69.6471,69.6666,14157.0
2024-03-21 14:00:00,71.34,71.44,71.34,71.43,13764.0,69.6471,69.7447,69.6471,69.735,13764.0
2024-03-21 14:05:00,71.43,71.48,71.42,71.47,11275.0,69.735,69.7838,69.7252,69.774,11275.0
2024-03-21 14:10:00,71.47,71.51,71.46,71.46,13390.0,69.774,69.8131,69.7643,69.7643,13390.0
2024-03-21 14:15:00,71.46,71.53,71.43,71.46,134078.0,69.7643,69.8326,69.735,69.7643,134078.0
2024-03-21 14:20:00,71.47,71.54,71.45,71.54,11929.0,69.774,69.8424,69.7545,69.8424,11929.0
2024-03-21 14:25:00,71.53,71.61,71.53,71.61,21613.0,69.8326,69.9107,69.8326,69.9107,21613.0
2024-03-21 14:30:00,71.62,71.63,71.57,71.58,16239.0,69.9205,69.9302,69.8717,69.8814,16239.0
2024-03-21 14:35:00,71.57,71.59,71.55,71.59,14889.0,69.8717,69.8912,69.8521,69.8912,14889.0
2024-03-21 14:40:00,71.6,71.66,71.59,71.66,17187.0,69.9009,69.9595,69.8912,69.9595,17187.0
2024-03-21 14:45:00,71.66,71.67,71.6,71.6,18068.0,69.9595,69.9693,69.9009,69.9009,18068.0
2024-03-21 14:50:00,71.61,71.68,71.6,71.65,19237.0,69.9107,69.9791,69.9009,69.9498,19237.0
2024-03-21 14:55:00,71.64,71.64,71.57,71.6,16237.0,69.94,69.94,69.8717,69.9009,16237.0
2024-03-21 15:00:00,71.6,71.6,71.54,71.58,16872.0,69.9009,69.9009,69.8424,69.8814,16872.0
2024-03-21 15:05:00,71.59,71.65,71.59,71.62,20878.0,69.8912,69.9498,69.8912,69.9205,20878.0
2024-03-21 15:10:00,71.63,71.67,71.62,71.63,22518.0,69.9302,69.9693,69.9205,69.9302,22518.0
2024-03-21 15:15:00,71.62,71.69,71.62,71.62,19050.0,69.9205,69.9888,69.9205,69.9205,19050.0
2024-03-21 15:20:00,71.62,71.7,71.6,71.67,27539.0,69.9205,69.9986,69.9009,69.9693,27539.0
2024-03-21 15:25:00,71.68,71.69,71.65,71.69,25794.0,69.9791,69.9888,69.9498,69.9888,25794.0
2024-03-21 15:30:00,71.68,71.78,71.67,71.73,37028.0,69.9791,70.0767,69.9693,70.0279,37028.0
2024-03-21 15:35:00,71.73,71.74,71.68,71.73,52126.0,70.0279,70.0376,69.9791,70.0279,52126.0
2024-03-21 15:40:00,71.73,72.0,71.72,72.0,122805.0,70.0279,70.2915,70.0181,70.2915,122805.0
2024-03-21 15:45:00,72.0,72.05,71.93,72.03,91735.0,70.2915,70.3403,70.2231,70.3207,91735.0
2024-03-21 15:50:00,72.03,72.14,71.97,72.14,212837.0,70.3207,70.4281,70.2622,70.4281,212837.0
2024-03-21 15:55:00,72.14,72.36,72.13,72.25,547214.0,70.4281,70.6429,70.4184,70.5355,547214.0
2024-03-22 09:30:00,72.17,72.34,71.94,71.94,27847.0,70.4574,70.6234,70.2329,70.2329,27847.0
2024-03-22 09:35:00,72.02,72.09,71.97,72.09,16139.0,70.311,70.3793,70.2622,70.3793,16139.0
2024-03-22 09:40:00,72.09,72.13,71.93,72.06,23092.0,70.3793,70.4184,70.2231,70.35,23092.0
2024-03-22 09:45:00,72.06,72.19,72.01,72.1,127051.0,70.35,70.4769,70.3012,70.3891,127051.0
2024-03-22 09:50:00,72.08,72.15,72.01,72.06,21963.0,70.3696,70.4379,70.3012,70.35,21963.0
2024-03-22 09:55:00,72.04,72.11,71.95,71.95,36252.0,70.3305,70.3988,70.2426,70.2426,36252.0
2024-03-22 10:00:00,71.95,72.09,71.94,71.99,36150.0,70.2426,70.3793,70.2329,70.2817,36150.0
2024-03-22 10:05:00,72.0,72.1,71.87,71.91,26295.0,70.2915,70.3891,70.1645,70.2036,26295.0
2024-03-22 10:10:00,71.91,71.99,71.82,71.85,38183.0,70.2036,70.2817,70.1157,70.145,38183.0
2024-03-22 10:15:00,71.85,71.94,71.83,71.92,36934.0,70.145,70.2329,70.1255,70.2134,36934.0
2024-03-22 10:20:00,71.89,71.94,71.79,71.81,30777.0,70.1841,70.2329,70.0864,70.106,30777.0
2024-03-22 10:25:00,71.81,71.81,71.65,71.72,25060.0,70.106,70.106,69.9498,70.0181,25060.0
2024-03-22 10:30:00,71.72,71.73,71.56,71.56,19450.0,70.0181,70.0279,69.8619,69.8619,19450.0
2024-03-22 10:35:00,71.56,71.78,71.55,71.76,36606.0,69.8619,70.0767,69.8521,70.0572,36606.0
2024-03-22 10:40:00,71.75,71.75,71.48,71.49,52427.0,70.0474,70.0474,69.7838,69.7936,52427.0
2024-03-22 10:45:00,71.52,71.64,71.52,71.58,23434.0,69.8228,69.94,69.8228,69.8814,23434.0
2024-03-22 10:50:00,71.58,71.65,71.57,71.61,21156.0,69.8814,69.9498,69.8717,69.9107,21156.0
2024-03-22 10:55:00,71.62,71.64,71.53,71.6,31572.0,69.9205,69.94,69.8326,69.9009,31572.0
2024-03-22 11:00:00,71.61,71.61,71.46,71.5,271886.0,69.9107,69.9107,69.7643,69.8033,271886.0
2024-03-22 11:05:00,71.5,71.54,71.48,71.49,14517.0,69.8033,69.8424,69.7838,69.7936,14517.0
2024-03-22 11:10:00,71.5,71.56,71.49,71.56,11081.0,69.8033,69.8619,69.7936,69.8619,11081.0
2024-03-22 11:15:00,71.55,71.59,71.54,71.56,13626.0,69.8521,69.8912,69.8424,69.8619,13626.0
2024-03-22 11:20:00,71.56,71.67,71.54,71.54,16926.0,69.8619,69.9693,69.8424,69.8424,16926.0
2024-03-22 11:25:00,71.54,71.58,71.5,71.57,10556.0,69.8424,69.8814,69.8033,69.8717,10556.0
2024-03-22 11:30:00,71.57,71.64,71.57,71.61,19217.0,69.8717,69.94,69.8717,69.9107,19217.0
2024-03-22 11:35:00,71.6,71.61,71.57,71.59,11697.0,69.9009,69.9107,69.8717,69.8912,11697.0
2024-03-22 11:40:00,71.6,71.65,71.59,71.64,9891.0,69.9009,69.9498,69.8912,69.94,9891.0
2024-03-22 11:45:00,71.62,71.67,71.61,71.65,11872.0,69.9205,69.9693,69.9107,69.9498,11872.0
2024-03-22 11:50:00,71.63,71.64,71.61,71.64,8254.0,69.9302,69.94,69.9107,69.94,8254.0
2024-03-22 11:55:00,71.64,71.7,71.63,71.66,18630.0,69.94,69.9986,69.9302,69.9595,18630.0
2024-03-22 12:00:00,71.66,71.66,71.59,71.62,10781.0,69.9595,69.9595,69.8912,69.9205,10781.0
2024-03-22 12:05:00,71.62,71.62,71.52,71.52,10711.0,69.9205,69.9205,69.8228,69.8228,10711.0
2024-03-22 12:10:00,71.52,71.53,71.5,71.52,5985.0,69.8228,69.8326,69.8033,69.8228,5985.0
2024-03-22 12:15:00,71.52,71.6,71.51,71.51,14609.0,69.8228,69.9009,69.8131,69.8131,14609.0
2024-03-22 12:20:00,71.51,71.57,71.5,71.55,14488.0,69.8131,69.8717,69.8033,69.8521,14488.0
2024-03-22 12:25:00,71.54,71.55,71.49,71.54,13808.0,69.8424,69.8521,69.7936,69.8424,13808.0
2024-03-22 12:30:00,71.55,71.55,71.47,71.49,17565.0,69.8521,69.8521,69.774,69.7936,17565.0
2024-03-22 12:35:00,71.48,71.48,71.39,71.41,13643.0,69.7838,69.7838,69.6959,69.7155,13643.0
2024-03-22 12:40:00,71.41,71.44,71.36,71.37,10950.0,69.7155,69.7447,69.6666,69.6764,10950.0
2024-03-22 12:45:00,71.38,71.42,71.37,71.4,9213.0,69.6862,69.7252,69.6764,69.7057,9213.0
2024-03-22 12:50:00,71.39,71.41,71.37,71.4,8056.0,69.6959,69.7155,69.6764,69.7057,8056.0
2024-03-22 12:55:00,71.4,71.4,71.34,71.36,9366.0,69.7057,69.7057,69.6471,69.6666,9366.0
2024-03-22 13:00:00,71.35,71.36,71.21,71.24,16046.0,69.6569,69.6666,69.5202,69.5495,16046.0
2024-03-22 13:05:00,71.24,71.26,71.13,71.14,10631.0,69.5495,69.569,69.4421,69.4519,10631.0
2024-03-22 13:10:00,71.15,71.16,71.05,71.05,10384.0,69.4616,69.4714,69.364,69.364,10384.0
2024-03-22 13:15:00,71.06,71.21,71.06,71.21,29344.0,69.3738,69.5202,69.3738,69.5202,29344.0
2024-03-22 13:20:00,71.22,71.28,71.21,71.27,8606.0,69.53,69.5885,69.5202,69.5788,8606.0
2024-03-22 13:25:00,71.26,71.28,71.25,71.27,7132.0,69.569,69.5885,69.5593,69.5788,7132.0
2024-03-22 13:30:00,71.27,71.28,71.25,71.28,11554.0,69.5788,69.5885,69.5593,69.5885,11554.0
2024-03-22 13:35:00,71.29,71.3,71.22,71.24,11647.0,69.5983,69.6081,69.53,69.5495,11647.0
2024-03-22 13:40:00,71.24,71.28,71.21,71.25,10239.0,69.5495,69.5885,69.5202,69.5593,10239.0
2024-03-22 13:45:00,71.25,71.34,71.25,71.31,16773.0,69.5593,69.6471,69.5593,69.6178,16773.0
2024-03-22 13:50:00,71.3,71.32,71.29,71.31,10084.0,69.6081,69.6276,69.5983,69.6178,10084.0
2024-03-22 13:55:00,71.31,71.36,71.28,71.28,14549.0,69.6178,69.6666,69.5885,69.5885,14549.0
2024-03-22 14:00:00,71.27,71.28,71.24,71.24,11282.0,69.5788,69.5885,69.5495,69.5495,11282.0
2024-03-22 14:05:00,71.25,71.27,71.24,71.26,15500.0,69.5593,69.5788,69.5495,69.569,15500.0
2024-03-22 14:10:00,71.25,71.29,71.25,71.28,12571.0,69.5593,69.5983,69.5593,69.5885,12571.0
2024-03-22 14:15:00,71.28,71.28,71.21,71.27,13959.0,69.5885,69.5885,69.5202,69.5788,13959.0
2024-03-22 14:20:00,71.27,71.29,71.25,71.27,14941.0,69.5788,69.5983,69.5593,69.5788,14941.0
2024-03-22 14:25:00,71.27,71.29,71.26,71.28,17535.0,69.5788,69.5983,69.569,69.5885,17535.0
2024-03-22 14:30:00,71.29,71.3,71.21,71.23,13802.0,69.5983,69.6081,69.5202,69.5397,13802.0
2024-03-22 14:35:00,71.23,71.27,71.23,71.26,12197.0,69.5397,69.5788,69.5397,69.569,12197.0
2024-03-22 14:40:00,71.26,71.27,71.18,71.23,16737.0,69.569,69.5788,69.4909,69.5397,16737.0
2024-03-22 14:45:00,71.23,71.29,71.22,71.28,16402.0,69.5397,69.5983,69.53,69.5885,16402.0
2024-03-22 14:50:00,71.27,71.33,71.25,71.33,18272.0,69.5788,69.6374,69.5593,69.6374,18272.0
2024-03-22 14:55:00,71.33,71.38,71.33,71.36,25166.0,69.6374,69.6862,69.6374,69.6666,25166.0
2024-03-22 15:00:00,71.36,71.39,71.34,71.35,18084.0,69.6666,69.6959,69.6471,69.6569,18084.0
2024-03-22 15:05:00,71.35,71.37,71.3,71.31,19222.0,69.6569,69.6764,69.6081,69.6178,19222.0
2024-03-22 15:10:00,71.31,71.32,71.17,71.22,35751.0,69.6178,69.6276,69.4812,69.53,35751.0
2024-03-22 15:15:00,71.23,71.24,71.15,71.16,18851.0,69.5397,69.5495,69.4616,69.4714,18851.0
2024-03-22 15:20:00,71.15,71.18,71.1,71.1,23892.0,69.4616,69.4909,69.4128,69.4128,23892.0
2024-03-22 15:25:00,71.1,71.18,71.08,71.17,24590.0,69.4128,69.4909,69.3933,69.4812,24590.0
2024-03-22 15:30:00,71.17,71.18,71.05,71.07,26059.0,69.4812,69.4909,69.364,69.3835,26059.0
2024-03-22 15:35:00,71.06,71.08,71.0,71.03,36697.0,69.3738,69.3933,69.3152,69.3445,36697.0
2024-03-22 15:40:00,71.03,71.07,71.02,71.06,34817.0,69.3445,69.3835,69.3347,69.3738,34817.0
2024-03-22 15:45:00,71.06,71.15,70.94,70.94,50144.0,69.3738,69.4616,69.2566,69.2566,50144.0
2024-03-22 15:50:00,70.93,70.98,70.86,70.87,83921.0,69.2468,69.2957,69.1785,69.1883,83921.0
2024-03-22 15:55:00,70.87,70.89,70.49,70.5,284273.0,69.1883,69.2078,68.8173,68.8271,284273.0
2024-03-25 09:30:00,70.66,71.1,70.6,70.97,75653.0,68.9833,69.4128,68.9247,69.2859,75653.0
2024-03-25 09:35:00,70.98,71.13,70.89,71.13,38640.0,69.2957,69.4421,69.2078,69.4421,38640.0
2024-03-25 09:40:00,71.12,71.13,70.89,70.99,19872.0,69.4323,69.4421,69.2078,69.3054,19872.0
2024-03-25 09:45:00,70.96,70.98,70.76,70.85,14522.0,69.2761,69.2957,69.0809,69.1687,14522.0
2024-03-25 09:50:00,70.85,70.94,70.81,70.81,14112.0,69.1687,69.2566,69.1297,69.1297,14112.0
2024-03-25 09:55:00,70.83,70.84,70.5,70.76,17367.0,69.1492,69.159,68.8271,69.0809,17367.0
2024-03-25 10:00:00,70.72,70.75,70.65,70.69,9610.0,69.0418,69.0711,68.9735,69.0125,9610.0
2024-03-25 10:05:00,70.69,70.71,70.63,70.66,16281.0,69.0125,69.0321,68.954,68.9833,16281.0
2024-03-25 10:10:00,70.66,70.69,70.58,70.67,24746.0,68.9833,69.0125,68.9052,68.993,24746.0
2024-03-25 10:15:00,70.67,70.71,70.63,70.66,23794.0,68.993,69.0321,68.954,68.9833,23794.0
2024-03-25 10:20:00,70.67,70.77,70.66,70.73,24112.0,68.993,69.0906,68.9833,69.0516,24112.0
2024-03-25 10:25:00,70.72,70.8,70.72,70.74,22088.0,69.0418,69.1199,69.0418,69.0614,22088.0
2024-03-25 10:30:00,70.72,70.74,70.68,70.73,21027.0,69.0418,69.0614,69.0028,69.0516,21027.0
2024-03-25 10:35:00,70.73,70.88,70.72,70.85,112066.0,69.0516,69.198,69.0418,69.1687,112066.0
2024-03-25 10:40:00,70.85,70.87,70.73,70.77,74445.0,69.1687,69.1883,69.0516,69.0906,74445.0
2024-03-25 10:45:00,70.77,70.78,70.7,70.73,147584.0,69.0906,69.1004,69.0223,69.0516,147584.0
2024-03-25 10:50:00,70.72,70.8,70.67,70.8,49693.0,69.0418,69.1199,68.993,69.1199,49693.0
2024-03-25 10:55:00,70.8,70.92,70.77,70.83,25792.0,69.1199,69.2371,69.0906,69.1492,25792.0
2024-03-25 11:00:00,70.84,70.86,70.77,70.84,32694.0,69.159,69.1785,69.0906,69.159,32694.0
2024-03-25 11:05:00,70.84,70.85,70.77,70.81,50532.0,69.159,69.1687,69.0906,69.1297,50532.0
2024-03-25 11:10:00,70.8,70.85,70.75,70.85,46491.0,69.1199,69.1687,69.0711,69.1687,46491.0
2024-03-25 11:15:00,70.85,70.94,70.83,70.93,23148.0,69.1687,69.2566,69.1492,69.2468,23148.0
2024-03-25 11:20:00,70.94,71.06,70.91,71.05,18507.0,69.2566,69.3738,69.2273,69.364,18507.0
2024-03-25 11:25:00,71.06,71.11,71.03,71.1,22884.0,69.3738,69.4226,69.3445,69.4128,22884.0
2024-03-25 11:30:00,71.1,71.12,71.04,71.1,16132.0,69.4128,69.4323,69.3542,69.4128,16132.0
2024-03-25 11:35:00,71.1,71.12,71.08,71.1,24890.0,69.4128,69.4323,69.3933,69.4128,24890.0
2024-03-25 11:40:00,71.1,71.12,71.04,71.1,28148.0,69.4128,69.4323,69.3542,69.4128,28148.0
2024-03-25 11:45:00,71.1,71.13,71.06,71.08,13716.0,69.4128,69.4421,69.3738,69.3933,13716.0
2024-03-25 11:50:00,71.07,71.11,71.06,71.1,14109.0,69.3835,69.4226,69.3738,69.4128,14109.0
2024-03-25 11:55:00,71.1,71.12,71.06,71.08,12678.0,69.4128,69.4323,69.3738,69.3933,12678.0
2024-03-25 12:00:00,71.08,71.11,71.05,71.11,12530.0,69.3933,69.4226,69.364,69.4226,12530.0
2024-03-25 12:05:00,71.1,71.13,71.08,71.12,14428.0,69.4128,69.4421,69.3933,69.4323,14428.0
2024-03-25 12:10:00,71.1,71.11,71.05,71.1,10751.0,69.4128,69.4226,69.364,69.4128,10751.0
2024-03-25 12:15:00,71.1,71.18,71.08,71.08,18911.0,69.4128,69.4909,69.3933,69.3933,18911.0
2024-03-25 12:20:00,71.08,71.12,71.05,71.1,11284.0,69.3933,69.4323,69.364,69.4128,11284.0
2024-03-25 12:25:00,71.09,71.15,71.09,71.12,12376.0,69.4031,69.4616,69.4031,69.4323,12376.0
2024-03-25 12:30:00,71.12,71.15,71.1,71.11,18694.0,69.4323,69.4616,69.4128,69.4226,18694.0
2024-03-25 12:35:00,71.11,71.11,71.04,71.08,9149.0,69.4226,69.4226,69.3542,69.3933,9149.0
2024-03-25 12:40:00,71.08,71.11,71.05,71.06,14098.0,69.3933,69.4226,69.364,69.3738,14098.0
2024-03-25 12:45:00,71.06,71.12,71.04,71.1,15113.0,69.3738,69.4323,69.3542,69.4128,15113.0
2024-03-25 12:50:00,71.08,71.11,71.07,71.08,10500.0,69.3933,69.4226,69.3835,69.3933,10500.0
2024-03-25 12:55:00,71.08,71.17,71.08,71.16,17227.0,69.3933,69.4812,69.3933,69.4714,17227.0
2024-03-25 13:00:00,71.17,71.18,71.09,71.11,14348.0,69.4812,69.4909,69.4031,69.4226,14348.0
2024-03-25 13:05:00,71.11,71.15,71.09,71.14,9506.0,69.4226,69.4616,69.4031,69.4519,9506.0
2024-03-25 13:10:00,71.14,71.15,71.1,71.14,13432.0,69.4519,69.4616,69.4128,69.4519,13432.0
2024-03-25 13:15:00,71.14,71.2,71.11,71.11,16709.0,69.4519,69.5104,69.4226,69.4226,16709.0
2024-03-25 13:20:00,71.11,71.13,71.09,71.12,8684.0,69.4226,69.4421,69.4031,69.4323,8684.0
2024-03-25 13:25:00,71.13,71.18,71.12,71.18,12051.0,69.4421,69.4909,69.4323,69.4909,12051.0
2024-03-25 13:30:00,71.19,71.25,71.17,71.24,11577.0,69.5007,69.5593,69.4812,69.5495,11577.0
2024-03-25 13:35:00,71.24,71.27,71.21,71.24,11523.0,69.5495,69.5788,69.5202,69.5495,11523.0
2024-03-25 13:40:00,71.23,71.27,71.18,71.18,14172.0,69.5397,69.5788,69.4909,69.4909,14172.0
2024-03-25 13:45:00,71.19,71.19,71.1,71.11,11366.0,69.5007,69.5007,69.4128,69.4226,11366.0
2024-03-25 13:50:00,71.11,71.23,71.11,71.21,13530.0,69.4226,69.5397,69.4226,69.5202,13530.0
2024-03-25 13:55:00,71.21,71.23,71.2,71.23,8324.0,69.5202,69.5397,69.5104,69.5397,8324.0
2024-03-25 14:00:00,71.23,71.26,71.2,71.23,14666.0,69.5397,69.569,69.5104,69.5397,14666.0
2024-03-25 14:05:00,71.23,71.26,71.2,71.25,13322.0,69.5397,69.569,69.5104,69.5593,13322.0
2024-03-25 14:10:00,71.25,71.26,71.21,71.23,12291.0,69.5593,69.569,69.5202,69.5397,12291.0
2024-03-25 14:15:00,71.23,71.27,71.1,71.1,32216.0,69.5397,69.5788,69.4128,69.4128,32216.0
2024-03-25 14:20:00,71.1,71.16,71.08,71.12,29574.0,69.4128,69.4714,69.3933,69.4323,29574.0
2024-03-25 14:25:00,71.12,71.17,71.11,71.14,80771.0,69.4323,69.4812,69.4226,69.4519,80771.0
2024-03-25 14:30:00,71.14,71.22,71.13,71.22,13985.0,69.4519,69.53,69.4421,69.53,13985.0
2024-03-25 14:35:00,71.22,71.25,71.2,71.21,27816.0,69.53,69.5593,69.5104,69.5202,27816.0
2024-03-25 14:40:00,71.2,71.25,71.17,71.18,18138.0,69.5104,69.5593,69.4812,69.4909,18138.0
2024-03-25 14:45:00,71.18,71.2,71.16,71.16,17294.0,69.4909,69.5104,69.4714,69.4714,17294.0
2024-03-25 14:50:00,71.17,71.2,71.15,71.18,24579.0,69.4812,69.5104,69.4616,69.4909,24579.0
2024-03-25 14:55:00,71.17,71.21,71.17,71.2,18845.0,69.4812,69.5202,69.4812,69.5104,18845.0
2024-03-25 15:00:00,71.2,71.25,71.17,71.24,19147.0,69.5104,69.5593,69.4812,69.5495,19147.0
2024-03-25 15:05:00,71.24,71.25,71.17,71.18,23082.0,69.5495,69.5593,69.4812,69.4909,23082.0
2024-03-25 15:10:00,71.17,71.21,71.16,71.21,23481.0,69.4812,69.5202,69.4714,69.5202,23481.0
2024-03-25 15:15:00,71.22,71.23,71.16,71.18,40636.0,69.53,69.5397,69.4714,69.4909,40636.0
2024-03-25 15:20:00,71.17,71.2,71.11,71.12,24142.0,69.4812,69.5104,69.4226,69.4323,24142.0
2024-03-25 15:25:00,71.12,71.12,71.05,71.07,26807.0,69.4323,69.4323,69.364,69.3835,26807.0
2024-03-25 15:30:00,71.08,71.14,71.07,71.14,19865.0,69.3933,69.4519,69.3835,69.4519,19865.0
2024-03-25 15:35:00,71.14,71.17,71.11,71.16,23347.0,69.4519,69.4812,69.4226,69.4714,23347.0
2024-03-25 15:40:00,71.17,71.2,71.17,71.17,63965.0,69.4812,69.5104,69.4812,69.4812,63965.0
2024-03-25 15:45:00,71.17,71.21,71.12,71.13,32221.0,69.4812,69.5202,69.4323,69.4421,32221.0
2024-03-25 15:50:00,71.13,71.16,71.08,71.14,46235.0,69.4421,69.4714,69.3933,69.4519,46235.0
2024-03-25 15:55:00,71.14,71.17,71.08,71.11,247522.0,69.4519,69.4812,69.3933,69.4226,247522.0
2024-03-26 09:30:00,71.29,71.34,71.07,71.29,57807.0,69.5983,69.6471,69.3835,69.5983,57807.0
2024-03-26 09:35:00,71.26,71.45,71.13,71.39,22341.0,69.569,69.7545,69.4421,69.6959,22341.0
2024-03-26 09:40:00,71.38,71.59,71.36,71.5,18928.0,69.6862,69.8912,69.6666,69.8033,18928.0
2024-03-26 09:45:00,71.51,71.58,71.38,71.46,28595.0,69.8131,69.8814,69.6862,69.7643,28595.0
2024-03-26 09:50:00,71.49,71.56,71.45,71.5,19724.0,69.7936,69.8619,69.7545,69.8033,19724.0
2024-03-26 09:55:00,71.5,71.67,71.46,71.65,41106.0,69.8033,69.9693,69.7643,69.9498,41106.0
2024-03-26 10:00:00,71.66,71.71,71.48,71.5,22021.0,69.9595,70.0083,69.7838,69.8033,22021.0
2024-03-26 10:05:00,71.5,71.64,71.43,71.59,95294.0,69.8033,69.94,69.735,69.8912,95294.0
2024-03-26 10:10:00,71.64,71.72,71.56,71.67,45162.0,69.94,70.0181,69.8619,69.9693,45162.0
2024-03-26 10:15:00,71.7,71.8,71.68,71.8,27209.0,69.9986,70.0962,69.9791,70.0962,27209.0
2024-03-26 10:20:00,71.79,71.88,71.75,71.78,27860.0,70.0864,70.1743,70.0474,70.0767,27860.0
2024-03-26 10:25:00,71.78,71.85,71.71,71.8,42518.0,70.0767,70.145,70.0083,70.0962,42518.0
2024-03-26 10:30:00,71.8,71.82,71.7,71.72,23757.0,70.0962,70.1157,69.9986,70.0181,23757.0
2024-03-26 10:35:00,71.7,71.82,71.69,71.82,15652.0,69.9986,70.1157,69.9888,70.1157,15652.0
2024-03-26 10:40:00,71.82,71.93,71.79,71.86,33112.0,70.1157,70.2231,70.0864,70.1548,33112.0
2024-03-26 10:45:00,71.85,71.9,71.7,71.7,64120.0,70.145,70.1938,69.9986,69.9986,64120.0
2024-03-26 10:50:00,71.69,71.75,71.65,71.67,21571.0,69.9888,70.0474,69.9498,69.9693,21571.0
2024-03-26 10:55:00,71.67,71.77,71.64,71.73,130164.0,69.9693,70.0669,69.94,70.0279,130164.0
2024-03-26 11:00:00,71.73,71.77,71.7,71.73,17484.0,70.0279,70.0669,69.9986,70.0279,17484.0
2024-03-26 11:05:00,71.74,71.88,71.73,71.86,147113.0,70.0376,70.1743,70.0279,70.1548,147113.0
2024-03-26 11:10:00,71.86,71.86,71.76,71.81,21929.0,70.1548,70.1548,70.0572,70.106,21929.0
2024-03-26 11:15:00,71.81,71.85,71.78,71.82,20086.0,70.106,70.145,70.0767,70.1157,20086.0
2024-03-26 11:20:00,71.83,71.83,71.71,71.74,20863.0,70.1255,70.1255,70.0083,70.0376,20863.0
2024-03-26 11:25:00,71.73,71.74,71.66,71.7,13885.0,70.0279,70.0376,69.9595,69.9986,13885.0
2024-03-26 11:30:00,71.7,71.7,71.61,71.65,16136.0,69.9986,69.9986,69.9107,69.9498,16136.0
2024-03-26 11:35:00,71.65,71.66,71.57,71.6,10777.0,69.9498,69.9595,69.8717,69.9009,10777.0
2024-03-26 11:40:00,71.61,71.62,71.47,71.6,70196.0,69.9107,69.9205,69.774,69.9009,70196.0
2024-03-26 11:45:00,71.59,71.65,71.56,71.65,14039.0,69.8912,69.9498,69.8619,69.9498,14039.0
2024-03-26 11:50:00,71.65,71.7,71.62,71.69,10245.0,69.9498,69.9986,69.9205,69.9888,10245.0
2024-03-26 11:55:00,71.69,71.76,71.68,71.76,14567.0,69.9888,70.0572,69.9791,70.0572,14567.0
2024-03-26 12:00:00,71.76,71.79,71.74,71.76,16841.0,70.0572,70.0864,70.0376,70.0572,16841.0
2024-03-26 12:05:00,71.77,71.84,71.75,71.84,21089.0,70.0669,70.1353,70.0474,70.1353,21089.0
2024-03-26 12:10:00,71.83,71.88,71.78,71.87,13717.0,70.1255,70.1743,70.0767,70.1645,13717.0
2024-03-26 12:15:00,71.88,71.9,71.81,71.9,19363.0,70.1743,70.1938,70.106,70.1938,19363.0
2024-03-26 12:20:00,71.89,71.9,71.78,71.81,14344.0,70.1841,70.1938,70.0767,70.106,14344.0
2024-03-26 12:25:00,71.81,71.99,71.81,71.89,35348.0,70.106,70.2817,70.106,70.1841,35348.0
2024-03-26 12:30:00,71.88,71.9,71.72,71.8,13887.0,70.1743,70.1938,70.0181,70.0962,13887.0
2024-03-26 12:35:00,71.79,71.85,71.71,71.71,14009.0,70.0864,70.145,70.0083,70.0083,14009.0
2024-03-26 12:40:00,71.73,71.85,71.69,71.7,15424.0,70.0279,70.145,69.9888,69.9986,15424.0
2024-03-26 12:45:00,71.69,71.75,71.69,71.72,16094.0,69.9888,70.0474,69.9888,70.0181,16094.0
2024-03-26 12:50:00,71.72,71.77,71.72,71.77,13841.0,70.0181,70.0669,70.0181,70.0669,13841.0
2024-03-26 12:55:00,71.77,71.78,71.69,71.72,14317.0,70.0669,70.0767,69.9888,70.0181,14317.0
2024-03-26 13:00:00,71.72,71.75,71.65,71.65,12210.0,70.0181,70.0474,69.9498,69.9498,12210.0
2024-03-26 13:05:00,71.65,71.76,71.64,71.75,17076.0,69.9498,70.0572,69.94,70.0474,17076.0
2024-03-26 13:10:00,71.75,71.86,71.75,71.84,30283.0,70.0474,70.1548,70.0474,70.1353,30283.0
2024-03-26 13:15:00,71.85,71.86,71.66,71.76,28770.0,70.145,70.1548,69.9595,70.0572,28770.0
2024-03-26 13:20:00,71.76,71.83,71.74,71.82,25636.0,70.0572,70.1255,70.0376,70.1157,25636.0
2024-03-26 13:25:00,71.8,71.88,71.76,71.88,24940.0,70.0962,70.1743,70.0572,70.1743,24940.0
2024-03-26 13:30:00,71.88,71.88,71.75,71.77,31422.0,70.1743,70.1743,70.0474,70.0669,31422.0
2024-03-26 13:35:00,71.77,71.82,71.74,71.77,35325.0,70.0669,70.1157,70.0376,70.0669,35325.0
2024-03-26 13:40:00,71.77,71.81,71.74,71.77,33652.0,70.0669,70.106,70.0376,70.0669,33652.0
2024-03-26 13:45:00,71.78,71.81,71.75,71.81,19231.0,70.0767,70.106,70.0474,70.106,19231.0
2024-03-26 13:50:00,71.79,71.8,71.76,71.77,16666.0,70.0864,70.0962,70.0572,70.0669,16666.0
2024-03-26 13:55:00,71.78,71.79,71.75,71.76,14745.0,70.0767,70.0864,70.0474,70.0572,14745.0
2024-03-26 14:00:00,71.76,71.81,71.67,71.81,24613.0,70.0572,70.106,69.9693,70.106,24613.0
2024-03-26 14:05:00,71.82,71.84,71.75,71.8,27219.0,70.1157,70.1353,70.0474,70.0962,27219.0
2024-03-26 14:10:00,71.79,71.8,71.68,71.72,22761.0,70.0864,70.0962,69.9791,70.0181,22761.0
2024-03-26 14:15:00,71.72,71.8,71.72,71.8,17020.0,70.0181,70.0962,70.0181,70.0962,17020.0
2024-03-26 14:20:00,71.81,71.82,71.71,71.73,20250.0,70.106,70.1157,70.0083,70.0279,20250.0
2024-03-26 14:25:00,71.73,71.79,71.73,71.74,28948.0,70.0279,70.0864,70.0279,70.0376,28948.0
2024-03-26 14:30:00,71.72,71.76,71.7,71.75,29362.0,70.0181,70.0572,69.9986,70.0474,29362.0
2024-03-26 14:35:00,71.74,71.76,71.7,71.76,30497.0,70.0376,70.0572,69.9986,70.0572,30497.0
2024-03-26 14:40:00,71.75,71.89,71.75,71.89,39670.0,70.0474,70.1841,70.0474,70.1841,39670.0
2024-03-26 14:45:00,71.9,72.01,71.86,72.0,126948.0,70.1938,70.3012,70.1548,70.2915,126948.0
2024-03-26 14:50:00,72.0,72.02,71.99,72.0,101943.0,70.2915,70.311,70.2817,70.2915,101943.0
2024-03-26 14:55:00,72.0,72.06,72.0,72.04,31556.0,70.2915,70.35,70.2915,70.3305,31556.0
2024-03-26 15:00:00,72.04,72.17,72.04,72.13,72684.0,70.3305,70.4574,70.3305,70.4184,72684.0
2024-03-26 15:05:00,72.12,72.17,72.09,72.17,18688.0,70.4086,70.4574,70.3793,70.4574,18688.0
2024-03-26 15:10:00,72.16,72.21,72.08,72.2,240717.0,70.4477,70.4965,70.3696,70.4867,240717.0
2024-03-26 15:15:00,72.2,72.22,72.15,72.2,175138.0,70.4867,70.5062,70.4379,70.4867,175138.0
2024-03-26 15:20:00,72.2,72.24,72.12,72.23,78250.0,70.4867,70.5258,70.4086,70.516,78250.0
2024-03-26 15:25:00,72.23,72.24,72.17,72.2,156966.0,70.516,70.5258,70.4574,70.4867,156966.0
2024-03-26 15:30:00,72.2,72.21,71.99,72.08,131328.0,70.4867,70.4965,70.2817,70.3696,131328.0
2024-03-26 15:35:00,72.08,72.26,72.08,72.26,147092.0,70.3696,70.5453,70.3696,70.5453,147092.0
2024-03-26 15:40:00,72.26,72.31,72.2,72.25,115509.0,70.5453,70.5941,70.4867,70.5355,115509.0
2024-03-26 15:45:00,72.26,72.33,72.19,72.2,113134.0,70.5453,70.6136,70.4769,70.4867,113134.0
2024-03-26 15:50:00,72.16,72.24,72.16,72.22,213036.0,70.4477,70.5258,70.4477,70.5062,213036.0
2024-03-26 15:55:00,72.23,72.33,72.19,72.3,300221.0,70.516,70.6136,70.4769,70.5843,300221.0
2024-03-27 09:30:00,73.0,73.1,72.77,72.95,82365.0,71.2677,71.3654,71.0432,71.2189,82365.0
2024-03-27 09:35:00,72.94,73.37,72.84,73.16,42235.0,71.2092,71.6289,71.1115,71.4239,42235.0
2024-03-27 09:40:00,73.06,73.31,73.01,73.13,31161.0,71.3263,71.5704,71.2775,71.3946,31161.0
2024-03-27 09:45:00,73.18,73.31,73.01,73.11,74770.0,71.4435,71.5704,71.2775,71.3751,74770.0
2024-03-27 09:50:00,73.11,73.17,73.01,73.12,49889.0,71.3751,71.4337,71.2775,71.3849,49889.0
2024-03-27 09:55:00,73.09,73.39,73.07,73.19,59536.0,71.3556,71.6485,71.3361,71.4532,59536.0
2024-03-27 10:00:00,73.2,73.31,72.86,73.04,51218.0,71.463,71.5704,71.1311,71.3068,51218.0
2024-03-27 10:05:00,73.06,73.1,72.92,72.95,46581.0,71.3263,71.3654,71.1896,71.2189,46581.0
2024-03-27 10:10:00,72.94,72.95,72.61,72.63,47136.0,71.2092,71.2189,70.887,70.9065,47136.0
2024-03-27 10:15:00,72.6,72.82,72.6,72.71,42940.0,70.8772,71.092,70.8772,70.9846,42940.0
2024-03-27 10:20:00,72.71,72.72,72.35,72.45,41116.0,70.9846,70.9944,70.6332,70.7308,41116.0
2024-03-27 10:25:00,72.46,72.53,72.32,72.36,36574.0,70.7405,70.8089,70.6039,70.6429,36574.0
2024-03-27 10:30:00,72.34,72.51,72.32,72.41,33972.0,70.6234,70.7894,70.6039,70.6917,33972.0
2024-03-27 10:35:00,72.41,72.65,72.41,72.5,55838.0,70.6917,70.926,70.6917,70.7796,55838.0
2024-03-27 10:40:00,72.52,72.73,72.52,72.72,62284.0,70.7991,71.0041,70.7991,70.9944,62284.0
2024-03-27 10:45:00,72.7,72.8,72.65,72.77,37253.0,70.9748,71.0725,70.926,71.0432,37253.0
2024-03-27 10:50:00,72.76,72.76,72.62,72.63,51429.0,71.0334,71.0334,70.8967,70.9065,51429.0
2024-03-27 10:55:00,72.65,72.7,72.53,72.69,52788.0,70.926,70.9748,70.8089,70.9651,52788.0
2024-03-27 11:00:00,72.67,72.73,72.56,72.56,32560.0,70.9456,71.0041,70.8382,70.8382,32560.0
2024-03-27 11:05:00,72.55,72.55,72.42,72.48,35584.0,70.8284,70.8284,70.7015,70.7601,35584.0
2024-03-27 11:10:00,72.48,72.52,72.4,72.48,32638.0,70.7601,70.7991,70.682,70.7601,32638.0
2024-03-27 11:15:00,72.49,72.62,72.4,72.62,37370.0,70.7698,70.8967,70.682,70.8967,37370.0
2024-03-27 11:20:00,72.62,72.75,72.57,72.73,48574.0,70.8967,71.0237,70.8479,71.0041,48574.0
2024-03-27 11:25:00,72.74,72.8,72.68,72.7,82167.0,71.0139,71.0725,70.9553,70.9748,82167.0
2024-03-27 11:30:00,72.7,72.76,72.6,72.63,40265.0,70.9748,71.0334,70.8772,70.9065,40265.0
2024-03-27 11:35:00,72.64,72.75,72.64,72.71,22600.0,70.9163,71.0237,70.9163,70.9846,22600.0
2024-03-27 11:40:00,72.72,72.72,72.64,72.67,18088.0,70.9944,70.9944,70.9163,70.9456,18088.0
2024-03-27 11:45:00,72.68,72.8,72.67,72.76,52062.0,70.9553,71.0725,70.9456,71.0334,52062.0
2024-03-27 11:50:00,72.76,72.78,72.7,72.77,51259.0,71.0334,71.0529,70.9748,71.0432,51259.0
2024-03-27 11:55:00,72.76,72.82,72.74,72.78,36752.0,71.0334,71.092,71.0139,71.0529,36752.0
2024-03-27 12:00:00,72.78,72.8,72.63,72.63,46326.0,71.0529,71.0725,70.9065,70.9065,46326.0
2024-03-27 12:05:00,72.59,72.62,72.4,72.53,46964.0,70.8675,70.8967,70.682,70.8089,46964.0
2024-03-27 12:10:00,72.53,72.62,72.52,72.56,132866.0,70.8089,70.8967,70.7991,70.8382,132866.0
2024-03-27 12:15:00,72.55,72.68,72.52,72.64,22232.0,70.8284,70.9553,70.7991,70.9163,22232.0
2024-03-27 12:20:00,72.64,72.74,72.59,72.73,24621.0,70.9163,71.0139,70.8675,71.0041,24621.0
2024-03-27 12:25:00,72.74,72.91,72.74,72.9,136701.0,71.0139,71.1799,71.0139,71.1701,136701.0
2024-03-27 12:30:00,72.88,72.98,72.83,72.97,21413.0,71.1506,71.2482,71.1018,71.2384,21413.0
2024-03-27 12:35:00,72.97,73.02,72.77,72.97,582713.0,71.2384,71.2873,71.0432,71.2384,582713.0
2024-03-27 12:40:00,72.97,72.97,72.7,72.84,41777.0,71.2384,71.2384,70.9748,71.1115,41777.0
2024-03-27 12:45:00,72.84,72.92,72.82,72.86,70134.0,71.1115,71.1896,71.092,71.1311,70134.0
2024-03-27 12:50:00,72.85,72.92,72.83,72.92,20604.0,71.1213,71.1896,71.1018,71.1896,20604.0
2024-03-27 12:55:00,72.91,72.99,72.91,72.99,20002.0,71.1799,71.258,71.1799,71.258,20002.0
2024-03-27 13:00:00,72.98,73.11,72.97,73.01,20026.0,71.2482,71.3751,71.2384,71.2775,20026.0
2024-03-27 13:05:00,73.01,73.1,72.98,73.06,23998.0,71.2775,71.3654,71.2482,71.3263,23998.0
2024-03-27 13:10:00,73.07,73.1,72.94,73.05,34949.0,71.3361,71.3654,71.2092,71.3165,34949.0
2024-03-27 13:15:00,73.04,73.05,72.96,73.03,32397.0,71.3068,71.3165,71.2287,71.297,32397.0
2024-03-27 13:20:00,73.03,73.18,72.99,73.08,60005.0,71.297,71.4435,71.258,71.3458,60005.0
2024-03-27 13:25:00,73.08,73.12,73.02,73.12,24966.0,71.3458,71.3849,71.2873,71.3849,24966.0
2024-03-27 13:30:00,73.13,73.13,72.99,73.07,22727.0,71.3946,71.3946,71.258,71.3361,22727.0
2024-03-27 13:35:00,73.07,73.14,73.04,73.13,23380.0,71.3361,71.4044,71.3068,71.3946,23380.0
2024-03-27 13:40:00,73.11,73.13,73.09,73.1,29661.0,71.3751,71.3946,71.3556,71.3654,29661.0
2024-03-27 13:45:00,73.1,73.14,73.05,73.08,27078.0,71.3654,71.4044,71.3165,71.3458,27078.0
2024-03-27 13:50:00,73.08,73.11,72.92,73.0,44199.0,71.3458,71.3751,71.1896,71.2677,44199.0
2024-03-27 13:55:00,73.0,73.0,72.9,72.97,28783.0,71.2677,71.2677,71.1701,71.2384,28783.0
2024-03-27 14:00:00,72.97,73.03,72.97,73.02,24132.0,71.2384,71.297,71.2384,71.2873,24132.0
2024-03-27 14:05:00,73.02,73.13,73.01,73.05,35252.0,71.2873,71.3946,71.2775,71.3165,35252.0
2024-03-27 14:10:00,73.05,73.19,73.04,73.18,28129.0,71.3165,71.4532,71.3068,71.4435,28129.0
2024-03-27 14:15:00,73.2,73.23,73.08,73.15,25000.0,71.463,71.4923,71.3458,71.4142,25000.0
2024-03-27 14:20:00,73.16,73.18,73.05,73.05,54677.0,71.4239,71.4435,71.3165,71.3165,54677.0
2024-03-27 14:25:00,73.05,73.26,73.01,73.26,33095.0,71.3165,71.5216,71.2775,71.5216,33095.0
2024-03-27 14:30:00,73.25,73.27,73.2,73.26,28174.0,71.5118,71.5313,71.463,71.5216,28174.0
2024-03-27 14:35:00,73.27,73.33,73.21,73.33,37061.0,71.5313,71.5899,71.4727,71.5899,37061.0
2024-03-27 14:40:00,73.33,73.35,73.25,73.32,23602.0,71.5899,71.6094,71.5118,71.5801,23602.0
2024-03-27 14:45:00,73.31,73.41,73.28,73.34,28027.0,71.5704,71.668,71.5411,71.5997,28027.0
2024-03-27 14:50:00,73.33,73.36,73.23,73.23,50225.0,71.5899,71.6192,71.4923,71.4923,50225.0
2024-03-27 14:55:00,73.25,73.33,73.23,73.28,40257.0,71.5118,71.5899,71.4923,71.5411,40257.0
2024-03-27 15:00:00,73.29,73.35,73.27,73.33,34569.0,71.5508,71.6094,71.5313,71.5899,34569.0
2024-03-27 15:05:00,73.34,73.47,73.3,73.41,41863.0,71.5997,71.7266,71.5606,71.668,41863.0
2024-03-27 15:10:00,73.42,73.44,73.32,73.38,60125.0,71.6778,71.6973,71.5801,71.6387,60125.0
2024-03-27 15:15:00,73.38,73.39,73.17,73.17,49588.0,71.6387,71.6485,71.4337,71.4337,49588.0
2024-03-27 15:20:00,73.16,73.34,73.15,73.3,42334.0,71.4239,71.5997,71.4142,71.5606,42334.0
2024-03-27 15:25:00,73.3,73.41,73.27,73.38,49014.0,71.5606,71.668,71.5313,71.6387,49014.0
2024-03-27 15:30:00,73.37,73.38,73.31,73.32,44162.0,71.6289,71.6387,71.5704,71.5801,44162.0
2024-03-27 15:35:00,73.31,73.47,73.31,73.45,52353.0,71.5704,71.7266,71.5704,71.707,52353.0
2024-03-27 15:40:00,73.44,73.52,73.4,73.52,64511.0,71.6973,71.7754,71.6582,71.7754,64511.0
2024-03-27 15:45:00,73.51,73.55,73.35,73.39,59598.0,71.7656,71.8047,71.6094,71.6485,59598.0
2024-03-27 15:50:00,73.39,73.48,73.32,73.4,109331.0,71.6485,71.7363,71.5801,71.6582,109331.0
2024-03-27 15:55:00,73.4,73.58,73.39,73.49,426948.0,71.6582,71.834,71.6485,71.7461,426948.0
2024-03-28 09:30:00,73.75,73.95,73.6,73.95,34508.0,71.9999,72.1952,71.8535,72.1952,34508.0
2024-03-28 09:35:00,73.91,74.06,73.89,74.06,13742.0,72.1561,72.3026,72.1366,72.3026,13742.0
2024-03-28 09:40:00,74.04,74.1,73.89,74.1,15337.0,72.283,72.3416,72.1366,72.3416,15337.0
2024-03-28 09:45:00,74.11,74.17,73.9,73.91,21586.0,72.3514,72.41,72.1464,72.1561,21586.0
2024-03-28 09:50:00,73.86,73.92,73.73,73.73,15596.0,72.1073,72.1659,71.9804,71.9804,15596.0
2024-03-28 09:55:00,73.76,73.86,73.76,73.8,15477.0,72.0097,72.1073,72.0097,72.0487,15477.0
2024-03-28 10:00:00,73.79,73.88,73.7,73.87,20646.0,72.039,72.1268,71.9511,72.1171,20646.0
2024-03-28 10:05:00,73.89,73.9,73.78,73.81,22550.0,72.1366,72.1464,72.0292,72.0585,22550.0
2024-03-28 10:10:00,73.82,73.83,73.73,73.77,13405.0,72.0683,72.078,71.9804,72.0195,13405.0
2024-03-28 10:15:00,73.77,73.85,73.68,73.72,26484.0,72.0195,72.0976,71.9316,71.9706,26484.0
2024-03-28 10:20:00,73.72,73.82,73.69,73.74,22386.0,71.9706,72.0683,71.9414,71.9902,22386.0
2024-03-28 10:25:00,73.74,73.82,73.73,73.81,19080.0,71.9902,72.0683,71.9804,72.0585,19080.0
2024-03-28 10:30:00,73.82,73.96,73.82,73.91,36263.0,72.0683,72.2049,72.0683,72.1561,36263.0
2024-03-28 10:35:00,73.91,73.98,73.85,73.98,30752.0,72.1561,72.2245,72.0976,72.2245,30752.0
2024-03-28 10:40:00,73.97,73.97,73.89,73.95,22897.0,72.2147,72.2147,72.1366,72.1952,22897.0
2024-03-28 10:45:00,73.95,73.97,73.88,73.92,27942.0,72.1952,72.2147,72.1268,72.1659,27942.0
2024-03-28 10:50:00,73.92,74.08,73.92,74.08,27046.0,72.1659,72.3221,72.1659,72.3221,27046.0
2024-03-28 10:55:00,74.09,74.12,74.05,74.07,39592.0,72.3319,72.3612,72.2928,72.3123,39592.0
2024-03-28 11:00:00,74.07,74.08,74.01,74.08,22727.0,72.3123,72.3221,72.2538,72.3221,22727.0
2024-03-28 11:05:00,74.09,74.12,74.02,74.08,28722.0,72.3319,72.3612,72.2635,72.3221,28722.0
2024-03-28 11:10:00,74.08,74.09,74.03,74.08,17719.0,72.3221,72.3319,72.2733,72.3221,17719.0
2024-03-28 11:15:00,74.08,74.21,74.07,74.19,27645.0,72.3221,72.449,72.3123,72.4295,27645.0
2024-03-28 11:20:00,74.18,74.23,74.17,74.22,25330.0,72.4197,72.4685,72.41,72.4588,25330.0
2024-03-28 11:25:00,74.23,74.27,74.18,74.21,34589.0,72.4685,72.5076,72.4197,72.449,34589.0
2024-03-28 11:30:00,74.21,74.22,74.12,74.16,26468.0,72.449,72.4588,72.3612,72.4002,26468.0
2024-03-28 11:35:00,74.17,74.27,74.14,74.17,81035.0,72.41,72.5076,72.3807,72.41,81035.0
2024-03-28 11:40:00,74.18,74.39,74.15,74.34,94529.0,72.4197,72.6247,72.3904,72.5759,94529.0
2024-03-28 11:45:00,74.35,74.43,74.31,74.38,22751.0,72.5857,72.6638,72.5466,72.615,22751.0
2024-03-28 11:50:00,74.38,74.46,74.36,74.43,21877.0,72.615,72.6931,72.5955,72.6638,21877.0
2024-03-28 11:55:00,74.43,74.54,74.38,74.54,43127.0,72.6638,72.7712,72.615,72.7712,43127.0
2024-03-28 12:00:00,74.54,74.56,74.47,74.53,44342.0,72.7712,72.7907,72.7028,72.7614,44342.0
2024-03-28 12:05:00,74.53,74.53,74.47,74.48,31028.0,72.7614,72.7614,72.7028,72.7126,31028.0
2024-03-28 12:10:00,74.48,74.5,74.44,74.5,17121.0,72.7126,72.7321,72.6736,72.7321,17121.0
2024-03-28 12:15:00,74.5,74.51,74.39,74.45,274981.0,72.7321,72.7419,72.6247,72.6833,274981.0
2024-03-28 12:20:00,74.45,74.53,74.36,74.53,19373.0,72.6833,72.7614,72.5955,72.7614,19373.0
2024-03-28 12:25:00,74.54,74.58,74.48,74.54,31783.0,72.7712,72.8102,72.7126,72.7712,31783.0
2024-03-28 12:30:00,74.54,74.54,74.44,74.48,12864.0,72.7712,72.7712,72.6736,72.7126,12864.0
2024-03-28 12:35:00,74.47,74.5,74.42,74.49,18388.0,72.7028,72.7321,72.654,72.7224,18388.0
2024-03-28 12:40:00,74.48,74.49,74.38,74.39,15605.0,72.7126,72.7224,72.615,72.6247,15605.0
2024-03-28 12:45:00,74.39,74.48,74.37,74.42,16971.0,72.6247,72.7126,72.6052,72.654,16971.0
2024-03-28 12:50:00,74.42,74.48,74.39,74.47,13744.0,72.654,72.7126,72.6247,72.7028,13744.0
2024-03-28 12:55:00,74.47,74.49,74.37,74.43,45398.0,72.7028,72.7224,72.6052,72.6638,45398.0
2024-03-28 13:00:00,74.43,74.43,74.34,74.4,29233.0,72.6638,72.6638,72.5759,72.6345,29233.0
2024-03-28 13:05:00,74.4,74.5,74.39,74.48,19283.0,72.6345,72.7321,72.6247,72.7126,19283.0
2024-03-28 13:10:00,74.48,74.5,74.45,74.49,16106.0,72.7126,72.7321,72.6833,72.7224,16106.0
2024-03-28 13:15:00,74.5,74.51,74.4,74.41,17846.0,72.7321,72.7419,72.6345,72.6443,17846.0
2024-03-28 13:20:00,74.42,74.43,74.34,74.39,15686.0,72.654,72.6638,72.5759,72.6247,15686.0
2024-03-28 13:25:00,74.38,74.41,74.33,74.38,18741.0,72.615,72.6443,72.5662,72.615,18741.0
2024-03-28 13:30:00,74.37,74.38,74.27,74.28,16444.0,72.6052,72.615,72.5076,72.5174,16444.0
2024-03-28 13:35:00,74.27,74.36,74.26,74.28,12947.0,72.5076,72.5955,72.4978,72.5174,12947.0
2024-03-28 13:40:00,74.28,74.33,74.26,74.28,22651.0,72.5174,72.5662,72.4978,72.5174,22651.0
2024-03-28 13:45:00,74.28,74.31,74.25,74.3,17983.0,72.5174,72.5466,72.4881,72.5369,17983.0
2024-03-28 13:50:00,74.31,74.43,74.3,74.37,31929.0,72.5466,72.6638,72.5369,72.6052,31929.0
2024-03-28 13:55:00,74.36,74.37,74.31,74.34,27659.0,72.5955,72.6052,72.5466,72.5759,27659.0
2024-03-28 14:00:00,74.34,74.37,74.3,74.36,21046.0,72.5759,72.6052,72.5369,72.5955,21046.0
2024-03-28 14:05:00,74.35,74.47,74.35,74.46,22957.0,72.5857,72.7028,72.5857,72.6931,22957.0
2024-03-28 14:10:00,74.45,74.49,74.44,74.44,19692.0,72.6833,72.7224,72.6736,72.6736,19692.0
2024-03-28 14:15:00,74.46,74.54,74.43,74.49,97784.0,72.6931,72.7712,72.6638,72.7224,97784.0
2024-03-28 14:20:00,74.49,74.53,74.42,74.47,49691.0,72.7224,72.7614,72.654,72.7028,49691.0
2024-03-28 14:25:00,74.48,74.52,74.44,74.5,28551.0,72.7126,72.7517,72.6736,72.7321,28551.0
2024-03-28 14:30:00,74.5,74.5,74.43,74.5,25737.0,72.7321,72.7321,72.6638,72.7321,25737.0
2024-03-28 14:35:00,74.5,74.53,74.47,74.48,64946.0,72.7321,72.7614,72.7028,72.7126,64946.0
2024-03-28 14:40:00,74.48,74.55,74.48,74.53,28954.0,72.7126,72.7809,72.7126,72.7614,28954.0
2024-03-28 14:45:00,74.52,74.53,74.47,74.51,38532.0,72.7517,72.7614,72.7028,72.7419,38532.0
2024-03-28 14:50:00,74.51,74.51,74.47,74.48,25571.0,72.7419,72.7419,72.7028,72.7126,25571.0
2024-03-28 14:55:00,74.48,74.64,74.47,74.63,51166.0,72.7126,72.8688,72.7028,72.859,51166.0
2024-03-28 15:00:00,74.64,74.68,74.58,74.59,44532.0,72.8688,72.9079,72.8102,72.82,44532.0
2024-03-28 15:05:00,74.59,74.69,74.58,74.68,28315.0,72.82,72.9176,72.8102,72.9079,28315.0
2024-03-28 15:10:00,74.68,74.7,74.63,74.69,27963.0,72.9079,72.9274,72.859,72.9176,27963.0
2024-03-28 15:15:00,74.69,74.71,74.63,74.65,70232.0,72.9176,72.9372,72.859,72.8786,70232.0
2024-03-28 15:20:00,74.65,74.65,74.58,74.61,32297.0,72.8786,72.8786,72.8102,72.8395,32297.0
2024-03-28 15:25:00,74.62,74.64,74.6,74.62,36898.0,72.8493,72.8688,72.8298,72.8493,36898.0
2024-03-28 15:30:00,74.62,74.64,74.54,74.62,36412.0,72.8493,72.8688,72.7712,72.8493,36412.0
2024-03-28 15:35:00,74.62,74.64,74.57,74.58,34615.0,72.8493,72.8688,72.8005,72.8102,34615.0
2024-03-28 15:40:00,74.57,74.62,74.54,74.59,39301.0,72.8005,72.8493,72.7712,72.82,39301.0
2024-03-28 15:45:00,74.59,74.75,74.46,74.48,62332.0,72.82,72.9762,72.6931,72.7126,62332.0
2024-03-28 15:50:00,74.48,74.58,74.38,74.58,54000.0,72.7126,72.8102,72.615,72.8102,54000.0
2024-03-28 15:55:00,74.58,74.6,74.12,74.14,279921.0,72.8102,72.8298,72.3612,72.3807,279921.0
2024-04-01 09:30:00,73.84,74.18,73.66,73.87,42588.0,72.0878,72.4197,71.9121,72.1171,42588.0
2024-04-01 09:35:00,73.76,73.78,73.5,73.74,27334.0,72.0097,72.0292,71.7559,71.9902,27334.0
2024-04-01 09:40:00,73.74,73.96,73.71,73.84,18422.0,71.9902,72.2049,71.9609,72.0878,18422.0
2024-04-01 09:45:00,73.86,73.95,73.74,73.79,11311.0,72.1073,72.1952,71.9902,72.039,11311.0
2024-04-01 09:50:00,73.81,73.91,73.81,73.89,8229.0,72.0585,72.1561,72.0585,72.1366,8229.0
2024-04-01 09:55:00,73.84,73.91,73.59,73.69,71813.0,72.0878,72.1561,71.8437,71.9414,71813.0
2024-04-01 10:00:00,73.69,73.69,73.39,73.42,53234.0,71.9414,71.9414,71.6485,71.6778,53234.0
2024-04-01 10:05:00,73.42,73.56,73.41,73.5,26535.0,71.6778,71.8144,71.668,71.7559,26535.0
2024-04-01 10:10:00,73.5,73.61,73.49,73.52,18650.0,71.7559,71.8633,71.7461,71.7754,18650.0
2024-04-01 10:15:00,73.52,73.53,73.42,73.52,33016.0,71.7754,71.7852,71.6778,71.7754,33016.0
2024-04-01 10:20:00,73.51,73.54,73.43,73.43,18591.0,71.7656,71.7949,71.6875,71.6875,18591.0
2024-04-01 10:25:00,73.43,73.47,73.38,73.44,17043.0,71.6875,71.7266,71.6387,71.6973,17043.0
2024-04-01 10:30:00,73.44,73.54,73.38,73.41,24413.0,71.6973,71.7949,71.6387,71.668,24413.0
2024-04-01 10:35:00,73.37,73.51,73.37,73.49,21610.0,71.6289,71.7656,71.6289,71.7461,21610.0
2024-04-01 10:40:00,73.48,73.61,73.46,73.51,53873.0,71.7363,71.8633,71.7168,71.7656,53873.0
2024-04-01 10:45:00,73.48,73.5,73.32,73.39,15040.0,71.7363,71.7559,71.5801,71.6485,15040.0
2024-04-01 10:50:00,73.39,73.53,73.39,73.52,18561.0,71.6485,71.7852,71.6485,71.7754,18561.0
2024-04-01 10:55:00,73.51,73.59,73.43,73.58,27334.0,71.7656,71.8437,71.6875,71.834,27334.0
2024-04-01 11:00:00,73.59,73.61,73.51,73.52,15407.0,71.8437,71.8633,71.7656,71.7754,15407.0
2024-04-01 11:05:00,73.52,73.55,73.44,73.54,18750.0,71.7754,71.8047,71.6973,71.7949,18750.0
2024-04-01 11:10:00,73.56,73.62,73.52,73.61,24770.0,71.8144,71.873,71.7754,71.8633,24770.0
2024-04-01 11:15:00,73.61,73.63,73.5,73.54,16274.0,71.8633,71.8828,71.7559,71.7949,16274.0
2024-04-01 11:20:00,73.55,73.56,73.49,73.52,18270.0,71.8047,71.8144,71.7461,71.7754,18270.0
2024-04-01 11:25:00,73.53,73.54,73.39,73.42,24567.0,71.7852,71.7949,71.6485,71.6778,24567.0
2024-04-01 11:30:00,73.42,73.53,73.37,73.51,30823.0,71.6778,71.7852,71.6289,71.7656,30823.0
2024-04-01 11:35:00,73.52,73.52,73.46,73.5,18674.0,71.7754,71.7754,71.7168,71.7559,18674.0
2024-04-01 11:40:00,73.5,73.6,73.48,73.6,20326.0,71.7559,71.8535,71.7363,71.8535,20326.0
2024-04-01 11:45:00,73.59,73.6,73.55,73.57,13345.0,71.8437,71.8535,71.8047,71.8242,13345.0
2024-04-01 11:50:00,73.57,73.57,73.46,73.51,11117.0,71.8242,71.8242,71.7168,71.7656,11117.0
2024-04-01 11:55:00,73.52,73.56,73.5,73.5,9110.0,71.7754,71.8144,71.7559,71.7559,9110.0
2024-04-01 12:00:00,73.5,73.58,73.48,73.57,16473.0,71.7559,71.834,71.7363,71.8242,16473.0
2024-04-01 12:05:00,73.58,73.59,73.51,73.53,15678.0,71.834,71.8437,71.7656,71.7852,15678.0
2024-04-01 12:10:00,73.53,73.54,73.48,73.48,8993.0,71.7852,71.7949,71.7363,71.7363,8993.0
2024-04-01 12:15:00,73.48,73.48,73.36,73.39,11660.0,71.7363,71.7363,71.6192,71.6485,11660.0
2024-04-01 12:20:00,73.39,73.39,73.13,73.16,24741.0,71.6485,71.6485,71.3946,71.4239,24741.0
2024-04-01 12:25:00,73.16,73.21,73.08,73.14,19862.0,71.4239,71.4727,71.3458,71.4044,19862.0
2024-04-01 12:30:00,73.14,73.18,73.08,73.12,42106.0,71.4044,71.4435,71.3458,71.3849,42106.0
2024-04-01 12:35:00,73.11,73.11,72.98,73.01,14657.0,71.3751,71.3751,71.2482,71.2775,14657.0
2024-04-01 12:40:00,73.02,73.06,72.97,73.0,12917.0,71.2873,71.3263,71.2384,71.2677,12917.0
2024-04-01 12:45:00,73.0,73.04,72.93,72.97,14500.0,71.2677,71.3068,71.1994,71.2384,14500.0
2024-04-01 12:50:00,72.97,73.12,72.97,73.11,15436.0,71.2384,71.3849,71.2384,71.3751,15436.0
2024-04-01 12:55:00,73.11,73.15,73.0,73.06,43682.0,71.3751,71.4142,71.2677,71.3263,43682.0
2024-04-01 13:00:00,73.06,73.09,73.01,73.03,14903.0,71.3263,71.3556,71.2775,71.297,14903.0
2024-04-01 13:05:00,73.03,73.07,72.96,72.99,12543.0,71.297,71.3361,71.2287,71.258,12543.0
2024-04-01 13:10:00,72.99,73.07,72.98,73.04,13783.0,71.258,71.3361,71.2482,71.3068,13783.0
2024-04-01 13:15:00,73.04,73.05,72.97,73.01,13400.0,71.3068,71.3165,71.2384,71.2775,13400.0
2024-04-01 13:20:00,73.01,73.01,72.96,73.0,11785.0,71.2775,71.2775,71.2287,71.2677,11785.0
2024-04-01 13:25:00,73.0,73.04,72.97,72.97,12077.0,71.2677,71.3068,71.2384,71.2384,12077.0
2024-04-01 13:30:00,72.95,72.96,72.89,72.95,11594.0,71.2189,71.2287,71.1603,71.2189,11594.0
2024-04-01 13:35:00,72.94,72.97,72.9,72.9,13160.0,71.2092,71.2384,71.1701,71.1701,13160.0
2024-04-01 13:40:00,72.9,72.93,72.87,72.92,10890.0,71.1701,71.1994,71.1408,71.1896,10890.0
2024-04-01 13:45:00,72.92,72.96,72.91,72.92,15930.0,71.1896,71.2287,71.1799,71.1896,15930.0
2024-04-01 13:50:00,72.92,72.96,72.81,72.81,40451.0,71.1896,71.2287,71.0822,71.0822,40451.0
2024-04-01 13:55:00,72.83,72.84,72.79,72.81,14556.0,71.1018,71.1115,71.0627,71.0822,14556.0
2024-04-01 14:00:00,72.81,72.81,72.7,72.74,10411.0,71.0822,71.0822,70.9748,71.0139,10411.0
2024-04-01 14:05:00,72.74,72.77,72.69,72.7,11026.0,71.0139,71.0432,70.9651,70.9748,11026.0
2024-04-01 14:10:00,72.7,72.76,72.68,72.73,15637.0,70.9748,71.0334,70.9553,71.0041,15637.0
2024-04-01 14:15:00,72.73,72.82,72.68,72.82,15730.0,71.0041,71.092,70.9553,71.092,15730.0
2024-04-01 14:20:00,72.82,72.83,72.76,72.79,10861.0,71.092,71.1018,71.0334,71.0627,10861.0
2024-04-01 14:25:00,72.78,72.82,72.77,72.79,13294.0,71.0529,71.092,71.0432,71.0627,13294.0
2024-04-01 14:30:00,72.79,72.81,72.75,72.8,14676.0,71.0627,71.0822,71.0237,71.0725,14676.0
2024-04-01 14:35:00,72.8,72.86,72.76,72.8,16604.0,71.0725,71.1311,71.0334,71.0725,16604.0
2024-04-01 14:40:00,72.8,72.95,72.8,72.89,52631.0,71.0725,71.2189,71.0725,71.1603,52631.0
2024-04-01 14:45:00,72.89,72.92,72.87,72.92,24539.0,71.1603,71.1896,71.1408,71.1896,24539.0
2024-04-01 14:50:00,72.91,72.93,72.88,72.9,20449.0,71.1799,71.1994,71.1506,71.1701,20449.0
2024-04-01 14:55:00,72.9,72.95,72.86,72.95,16933.0,71.1701,71.2189,71.1311,71.2189,16933.0
2024-04-01 15:00:00,72.95,72.99,72.89,72.95,30384.0,71.2189,71.258,71.1603,71.2189,30384.0
2024-04-01 15:05:00,72.95,72.98,72.88,72.88,13486.0,71.2189,71.2482,71.1506,71.1506,13486.0
2024-04-01 15:10:00,72.88,72.92,72.87,72.9,21338.0,71.1506,71.1896,71.1408,71.1701,21338.0
2024-04-01 15:15:00,72.91,72.93,72.88,72.92,24696.0,71.1799,71.1994,71.1506,71.1896,24696.0
2024-04-01 15:20:00,72.92,72.95,72.84,72.91,27370.0,71.1896,71.2189,71.1115,71.1799,27370.0
2024-04-01 15:25:00,72.92,72.93,72.85,72.92,32302.0,71.1896,71.1994,71.1213,71.1896,32302.0
2024-04-01 15:30:00,72.93,72.97,72.82,72.97,78114.0,71.1994,71.2384,71.092,71.2384,78114.0
2024-04-01 15:35:00,72.98,73.0,72.92,72.97,34782.0,71.2482,71.2677,71.1896,71.2384,34782.0
2024-04-01 15:40:00,72.97,73.05,72.94,73.04,43350.0,71.2384,71.3165,71.2092,71.3068,43350.0
2024-04-01 15:45:00,73.05,73.05,72.8,72.82,101018.0,71.3165,71.3165,71.0725,71.092,101018.0
2024-04-01 15:50:00,72.82,72.89,72.77,72.8,323907.0,71.092,71.1603,71.0432,71.0725,323907.0
2024-04-01 15:55:00,72.81,72.88,72.67,72.73,262009.0,71.0822,71.1506,70.9456,71.0041,262009.0
2024-04-02 09:30:00,72.32,72.45,71.76,72.44,48049.0,70.6039,70.7308,70.0572,70.721,48049.0
2024-04-02 09:35:00,72.42,72.63,72.27,72.63,19986.0,70.7015,70.9065,70.5551,70.9065,19986.0
2024-04-02 09:40:00,72.56,72.61,72.42,72.51,7524.0,70.8382,70.887,70.7015,70.7894,7524.0
2024-04-02 09:45:00,72.57,72.67,72.46,72.67,10355.0,70.8479,70.9456,70.7405,70.9456,10355.0
2024-04-02 09:50:00,72.67,72.73,72.52,72.7,13915.0,70.9456,71.0041,70.7991,70.9748,13915.0
2024-04-02 09:55:00,72.73,72.76,72.62,72.66,12222.0,71.0041,71.0334,70.8967,70.9358,12222.0
2024-04-02 10:00:00,72.7,72.93,72.62,72.89,13598.0,70.9748,71.1994,70.8967,71.1603,13598.0
2024-04-02 10:05:00,72.87,72.88,72.78,72.81,10872.0,71.1408,71.1506,71.0529,71.0822,10872.0
2024-04-02 10:10:00,72.81,72.83,72.61,72.66,9711.0,71.0822,71.1018,70.887,70.9358,9711.0
2024-04-02 10:15:00,72.67,72.7,72.49,72.54,15639.0,70.9456,70.9748,70.7698,70.8186,15639.0
2024-04-02 10:20:00,72.59,72.7,72.53,72.56,41953.0,70.8675,70.9748,70.8089,70.8382,41953.0
2024-04-02 10:25:00,72.55,72.61,72.42,72.48,16186.0,70.8284,70.887,70.7015,70.7601,16186.0
2024-04-02 10:30:00,72.47,72.49,72.37,72.45,17866.0,70.7503,70.7698,70.6527,70.7308,17866.0
2024-04-02 10:35:00,72.46,72.57,72.46,72.57,14076.0,70.7405,70.8479,70.7405,70.8479,14076.0
2024-04-02 10:40:00,72.58,72.71,72.57,72.7,24867.0,70.8577,70.9846,70.8479,70.9748,24867.0
2024-04-02 10:45:00,72.69,72.69,72.53,72.59,22267.0,70.9651,70.9651,70.8089,70.8675,22267.0
2024-04-02 10:50:00,72.57,72.69,72.57,72.6,20080.0,70.8479,70.9651,70.8479,70.8772,20080.0
2024-04-02 10:55:00,72.59,72.63,72.47,72.56,21965.0,70.8675,70.9065,70.7503,70.8382,21965.0
2024-04-02 11:00:00,72.54,72.73,72.54,72.71,24637.0,70.8186,71.0041,70.8186,70.9846,24637.0
2024-04-02 11:05:00,72.68,72.76,72.62,72.65,20896.0,70.9553,71.0334,70.8967,70.926,20896.0
2024-04-02 11:10:00,72.64,72.76,72.63,72.75,20859.0,70.9163,71.0334,70.9065,71.0237,20859.0
2024-04-02 11:15:00,72.75,72.84,72.7,72.79,49770.0,71.0237,71.1115,70.9748,71.0627,49770.0
2024-04-02 11:20:00,72.8,72.9,72.7,72.7,36691.0,71.0725,71.1701,70.9748,70.9748,36691.0
2024-04-02 11:25:00,72.72,72.79,72.65,72.66,26723.0,70.9944,71.0627,70.926,70.9358,26723.0
2024-04-02 11:30:00,72.66,72.72,72.55,72.69,33133.0,70.9358,70.9944,70.8284,70.9651,33133.0
2024-04-02 11:35:00,72.68,72.87,72.66,72.85,26216.0,70.9553,71.1408,70.9358,71.1213,26216.0
2024-04-02 11:40:00,72.83,72.89,72.66,72.7,23814.0,71.1018,71.1603,70.9358,70.9748,23814.0
2024-04-02 11:45:00,72.71,72.73,72.63,72.63,12199.0,70.9846,71.0041,70.9065,70.9065,12199.0
2024-04-02 11:50:00,72.64,72.75,72.59,72.75,51723.0,70.9163,71.0237,70.8675,71.0237,51723.0
2024-04-02 11:55:00,72.75,72.83,72.74,72.8,20813.0,71.0237,71.1018,71.0139,71.0725,20813.0
2024-04-02 12:00:00,72.81,72.88,72.77,72.85,16517.0,71.0822,71.1506,71.0432,71.1213,16517.0
2024-04-02 12:05:00,72.86,72.91,72.82,72.91,14128.0,71.1311,71.1799,71.092,71.1799,14128.0
2024-04-02 12:10:00,72.92,72.93,72.8,72.85,25280.0,71.1896,71.1994,71.0725,71.1213,25280.0
2024-04-02 12:15:00,72.84,72.88,72.8,72.86,18117.0,71.1115,71.1506,71.0725,71.1311,18117.0
2024-04-02 12:20:00,72.86,72.95,72.82,72.95,13453.0,71.1311,71.2189,71.092,71.2189,13453.0
2024-04-02 12:25:00,72.95,72.99,72.92,72.95,16058.0,71.2189,71.258,71.1896,71.2189,16058.0
2024-04-02 12:30:00,72.95,72.98,72.91,72.97,21410.0,71.2189,71.2482,71.1799,71.2384,21410.0
2024-04-02 12:35:00,72.97,73.06,72.96,73.03,12639.0,71.2384,71.3263,71.2287,71.297,12639.0
2024-04-02 12:40:00,73.03,73.13,73.02,73.08,52668.0,71.297,71.3946,71.2873,71.3458,52668.0
2024-04-02 12:45:00,73.07,73.19,73.07,73.17,18779.0,71.3361,71.4532,71.3361,71.4337,18779.0
2024-04-02 12:50:00,73.17,73.28,73.16,73.26,14693.0,71.4337,71.5411,71.4239,71.5216,14693.0
2024-04-02 12:55:00,73.28,73.34,73.27,73.33,23915.0,71.5411,71.5997,71.5313,71.5899,23915.0
2024-04-02 13:00:00,73.33,73.36,73.26,73.27,24425.0,71.5899,71.6192,71.5216,71.5313,24425.0
2024-04-02 13:05:00,73.27,73.28,73.17,73.19,12074.0,71.5313,71.5411,71.4337,71.4532,12074.0
2024-04-02 13:10:00,73.19,73.23,73.14,73.17,11854.0,71.4532,71.4923,71.4044,71.4337,11854.0
2024-04-02 13:15:00,73.19,73.22,73.11,73.12,44898.0,71.4532,71.4825,71.3751,71.3849,44898.0
2024-04-02 13:20:00,73.1,73.12,73.04,73.05,14634.0,71.3654,71.3849,71.3068,71.3165,14634.0
2024-04-02 13:25:00,73.05,73.09,72.99,73.02,56576.0,71.3165,71.3556,71.258,71.2873,56576.0
2024-04-02 13:30:00,73.02,73.14,73.02,73.09,23473.0,71.2873,71.4044,71.2873,71.3556,23473.0
2024-04-02 13:35:00,73.09,73.14,73.08,73.12,12773.0,71.3556,71.4044,71.3458,71.3849,12773.0
2024-04-02 13:40:00,73.11,73.11,73.0,73.02,20280.0,71.3751,71.3751,71.2677,71.2873,20280.0
2024-04-02 13:45:00,73.03,73.08,73.02,73.06,11905.0,71.297,71.3458,71.2873,71.3263,11905.0
2024-04-02 13:50:00,73.06,73.08,73.04,73.06,22450.0,71.3263,71.3458,71.3068,71.3263,22450.0
2024-04-02 13:55:00,73.06,73.07,73.04,73.04,18247.0,71.3263,71.3361,71.3068,71.3068,18247.0
2024-04-02 14:00:00,73.04,73.15,73.04,73.15,22710.0,71.3068,71.4142,71.3068,71.4142,22710.0
2024-04-02 14:05:00,73.15,73.15,73.09,73.14,16738.0,71.4142,71.4142,71.3556,71.4044,16738.0
2024-04-02 14:10:00,73.14,73.28,73.13,73.27,30479.0,71.4044,71.5411,71.3946,71.5313,30479.0
2024-04-02 14:15:00,73.27,73.28,73.21,73.28,31241.0,71.5313,71.5411,71.4727,71.5411,31241.0
2024-04-02 14:20:00,73.3,73.3,73.21,73.25,22494.0,71.5606,71.5606,71.4727,71.5118,22494.0
2024-04-02 14:25:00,73.25,73.28,73.24,73.25,18472.0,71.5118,71.5411,71.502,71.5118,18472.0
2024-04-02 14:30:00,73.25,73.3,73.23,73.23,29963.0,71.5118,71.5606,71.4923,71.4923,29963.0
2024-04-02 14:35:00,73.24,73.27,73.2,73.23,16535.0,71.502,71.5313,71.463,71.4923,16535.0
2024-04-02 14:40:00,73.23,73.28,73.2,73.23,17711.0,71.4923,71.5411,71.463,71.4923,17711.0
2024-04-02 14:45:00,73.23,73.31,73.23,73.3,29194.0,71.4923,71.5704,71.4923,71.5606,29194.0
2024-04-02 14:50:00,73.3,73.37,73.3,73.31,19759.0,71.5606,71.6289,71.5606,71.5704,19759.0
2024-04-02 14:55:00,73.31,73.32,73.27,73.28,16517.0,71.5704,71.5801,71.5313,71.5411,16517.0
2024-04-02 15:00:00,73.28,73.33,73.19,73.32,42244.0,71.5411,71.5899,71.4532,71.5801,42244.0
2024-04-02 15:05:00,73.33,73.4,73.26,73.29,26983.0,71.5899,71.6582,71.5216,71.5508,26983.0
2024-04-02 15:10:00,73.3,73.37,73.28,73.35,171917.0,71.5606,71.6289,71.5411,71.6094,171917.0
2024-04-02 15:15:00,73.36,73.46,73.36,73.42,116679.0,71.6192,71.7168,71.6192,71.6778,116679.0
2024-04-02 15:20:00,73.41,73.55,73.39,73.53,26394.0,71.668,71.8047,71.6485,71.7852,26394.0
2024-04-02 15:25:00,73.54,73.66,73.54,73.55,75939.0,71.7949,71.9121,71.7949,71.8047,75939.0
2024-04-02 15:30:00,73.55,73.58,73.49,73.56,36591.0,71.8047,71.834,71.7461,71.8144,36591.0
2024-04-02 15:35:00,73.57,73.75,73.57,73.69,43430.0,71.8242,71.9999,71.8242,71.9414,43430.0
2024-04-02 15:40:00,73.69,73.77,73.68,73.75,59027.0,71.9414,72.0195,71.9316,71.9999,59027.0
2024-04-02 15:45:00,73.74,73.74,73.65,73.73,45102.0,71.9902,71.9902,71.9023,71.9804,45102.0
2024-04-02 15:50:00,73.72,73.8,73.66,73.79,100897.0,71.9706,72.0487,71.9121,72.039,100897.0
2024-04-02 15:55:00,73.79,73.84,73.65,73.7,282000.0,72.039,72.0878,71.9023,71.9511,282000.0
2024-04-03 09:30:00,73.57,73.57,73.13,73.14,50264.0,71.8242,71.8242,71.3946,71.4044,50264.0
2024-04-03 09:35:00,73.08,73.36,73.01,73.36,22087.0,71.3458,71.6192,71.2775,71.6192,22087.0
2024-04-03 09:40:00,73.34,73.34,73.08,73.08,10404.0,71.5997,71.5997,71.3458,71.3458,10404.0
2024-04-03 09:45:00,73.14,73.29,73.11,73.16,13510.0,71.4044,71.5508,71.3751,71.4239,13510.0
2024-04-03 09:50:00,73.17,73.22,73.07,73.09,15348.0,71.4337,71.4825,71.3361,71.3556,15348.0
2024-04-03 09:55:00,73.09,73.11,72.92,73.01,15672.0,71.3556,71.3751,71.1896,71.2775,15672.0
2024-04-03 10:00:00,73.06,73.18,72.98,73.14,33561.0,71.3263,71.4435,71.2482,71.4044,33561.0
2024-04-03 10:05:00,73.15,73.16,73.0,73.02,41679.0,71.4142,71.4239,71.2677,71.2873,41679.0
2024-04-03 10:10:00,73.01,73.02,72.87,73.0,17041.0,71.2775,71.2873,71.1408,71.2677,17041.0
2024-04-03 10:15:00,73.02,73.14,72.91,73.11,23554.0,71.2873,71.4044,71.1799,71.3751,23554.0
2024-04-03 10:20:00,73.14,73.21,73.11,73.18,16957.0,71.4044,71.4727,71.3751,71.4435,16957.0
2024-04-03 10:25:00,73.19,73.21,73.11,73.13,14744.0,71.4532,71.4727,71.3751,71.3946,14744.0
2024-04-03 10:30:00,73.14,73.14,72.94,72.95,11918.0,71.4044,71.4044,71.2092,71.2189,11918.0
2024-04-03 10:35:00,72.97,73.11,72.97,73.1,13444.0,71.2384,71.3751,71.2384,71.3654,13444.0
2024-04-03 10:40:00,73.1,73.1,73.03,73.04,25023.0,71.3654,71.3654,71.297,71.3068,25023.0
2024-04-03 10:45:00,73.04,73.1,72.99,73.0,22343.0,71.3068,71.3654,71.258,71.2677,22343.0
2024-04-03 10:50:00,73.0,73.12,72.98,73.03,16409.0,71.2677,71.3849,71.2482,71.297,16409.0
2024-04-03 10:55:00,73.03,73.12,72.95,72.99,22237.0,71.297,71.3849,71.2189,71.258,22237.0
2024-04-03 11:00:00,73.01,73.09,72.96,73.09,15524.0,71.2775,71.3556,71.2287,71.3556,15524.0
2024-04-03 11:05:00,73.09,73.09,73.0,73.03,13654.0,71.3556,71.3556,71.2677,71.297,13654.0
2024-04-03 11:10:00,73.03,73.05,72.97,72.98,9386.0,71.297,71.3165,71.2384,71.2482,9386.0
2024-04-03 11:15:00,72.97,73.04,72.92,73.04,9172.0,71.2384,71.3068,71.1896,71.3068,9172.0
2024-04-03 11:20:00,73.05,73.07,72.99,73.03,13094.0,71.3165,71.3361,71.258,71.297,13094.0
2024-04-03 11:25:00,73.05,73.06,72.97,72.97,7772.0,71.3165,71.3263,71.2384,71.2384,7772.0
2024-04-03 11:30:00,72.99,73.04,72.95,72.98,71358.0,71.258,71.3068,71.2189,71.2482,71358.0
2024-04-03 11:35:00,72.97,73.02,72.95,72.95,9374.0,71.2384,71.2873,71.2189,71.2189,9374.0
2024-04-03 11:40:00,72.97,73.03,72.94,72.99,6943.0,71.2384,71.297,71.2092,71.258,6943.0
2024-04-03 11:45:00,73.0,73.03,72.99,73.01,10127.0,71.2677,71.297,71.258,71.2775,10127.0
2024-04-03 11:50:00,72.99,73.05,72.98,73.03,8691.0,71.258,71.3165,71.2482,71.297,8691.0
2024-04-03 11:55:00,73.02,73.05,72.98,73.03,16328.0,71.2873,71.3165,71.2482,71.297,16328.0
2024-04-03 12:00:00,73.04,73.04,72.94,73.01,17152.0,71.3068,71.3068,71.2092,71.2775,17152.0
2024-04-03 12:05:00,72.99,73.04,72.97,73.0,7786.0,71.258,71.3068,71.2384,71.2677,7786.0
2024-04-03 12:10:00,73.01,73.11,72.99,73.1,15757.0,71.2775,71.3751,71.258,71.3654,15757.0
2024-04-03 12:15:00,73.1,73.14,73.02,73.13,10449.0,71.3654,71.4044,71.2873,71.3946,10449.0
2024-04-03 12:20:00,73.12,73.13,72.93,72.97,51894.0,71.3849,71.3946,71.1994,71.2384,51894.0
2024-04-03 12:25:00,72.95,73.01,72.95,72.99,9187.0,71.2189,71.2775,71.2189,71.258,9187.0
2024-04-03 12:30:00,73.0,73.06,72.98,73.04,8735.0,71.2677,71.3263,71.2482,71.3068,8735.0
2024-04-03 12:35:00,73.04,73.07,72.93,72.93,20735.0,71.3068,71.3361,71.1994,71.1994,20735.0
2024-04-03 12:40:00,72.91,73.06,72.91,73.01,9468.0,71.1799,71.3263,71.1799,71.2775,9468.0
2024-04-03 12:45:00,73.02,73.04,72.98,72.99,7466.0,71.2873,71.3068,71.2482,71.258,7466.0
2024-04-03 12:50:00,72.98,73.02,72.97,72.99,8477.0,71.2482,71.2873,71.2384,71.258,8477.0
2024-04-03 12:55:00,72.99,73.03,72.98,73.0,10480.0,71.258,71.297,71.2482,71.2677,10480.0
2024-04-03 13:00:00,73.01,73.05,73.0,73.03,15645.0,71.2775,71.3165,71.2677,71.297,15645.0
2024-04-03 13:05:00,73.03,73.1,73.03,73.1,15102.0,71.297,71.3654,71.297,71.3654,15102.0
2024-04-03 13:10:00,73.1,73.11,73.05,73.09,13687.0,71.3654,71.3751,71.3165,71.3556,13687.0
2024-04-03 13:15:00,73.09,73.11,73.03,73.08,13904.0,71.3556,71.3751,71.297,71.3458,13904.0
2024-04-03 13:20:00,73.08,73.09,73.03,73.06,9995.0,71.3458,71.3556,71.297,71.3263,9995.0
2024-04-03 13:25:00,73.06,73.11,73.06,73.06,18611.0,71.3263,71.3751,71.3263,71.3263,18611.0
2024-04-03 13:30:00,73.08,73.09,73.03,73.07,12840.0,71.3458,71.3556,71.297,71.3361,12840.0
2024-04-03 13:35:00,73.06,73.08,73.04,73.06,11530.0,71.3263,71.3458,71.3068,71.3263,11530.0
2024-04-03 13:40:00,73.07,73.07,72.97,72.98,15260.0,71.3361,71.3361,71.2384,71.2482,15260.0
2024-04-03 13:45:00,72.99,73.08,72.98,73.07,13463.0,71.258,71.3458,71.2482,71.3361,13463.0
2024-04-03 13:50:00,73.07,73.09,73.05,73.08,14497.0,71.3361,71.3556,71.3165,71.3458,14497.0
2024-04-03 13:55:00,73.09,73.09,73.04,73.04,20676.0,71.3556,71.3556,71.3068,71.3068,20676.0
2024-04-03 14:00:00,73.04,73.04,72.99,73.01,10947.0,71.3068,71.3068,71.258,71.2775,10947.0
2024-04-03 14:05:00,73.02,73.06,72.94,72.95,18894.0,71.2873,71.3263,71.2092,71.2189,18894.0
2024-04-03 14:10:00,72.95,72.99,72.91,72.91,23450.0,71.2189,71.258,71.1799,71.1799,23450.0
2024-04-03 14:15:00,72.89,72.91,72.81,72.83,16799.0,71.1603,71.1799,71.0822,71.1018,16799.0
2024-04-03 14:20:00,72.84,72.85,72.78,72.81,17465.0,71.1115,71.1213,71.0529,71.0822,17465.0
2024-04-03 14:25:00,72.82,72.83,72.72,72.74,22138.0,71.092,71.1018,70.9944,71.0139,22138.0
2024-04-03 14:30:00,72.73,72.78,72.72,72.77,15847.0,71.0041,71.0529,70.9944,71.0432,15847.0
2024-04-03 14:35:00,72.77,72.79,72.72,72.77,20427.0,71.0432,71.0627,70.9944,71.0432,20427.0
2024-04-03 14:40:00,72.78,72.86,72.77,72.86,16367.0,71.0529,71.1311,71.0432,71.1311,16367.0
2024-04-03 14:45:00,72.86,72.86,72.79,72.8,30239.0,71.1311,71.1311,71.0627,71.0725,30239.0
2024-04-03 14:50:00,72.81,72.84,72.79,72.84,23061.0,71.0822,71.1115,71.0627,71.1115,23061.0
2024-04-03 14:55:00,72.84,72.89,72.82,72.89,21787.0,71.1115,71.1603,71.092,71.1603,21787.0
2024-04-03 15:00:00,72.89,72.96,72.85,72.94,21465.0,71.1603,71.2287,71.1213,71.2092,21465.0
2024-04-03 15:05:00,72.94,72.94,72.83,72.83,19917.0,71.2092,71.2092,71.1018,71.1018,19917.0
2024-04-03 15:10:00,72.83,72.84,72.69,72.7,33620.0,71.1018,71.1115,70.9651,70.9748,33620.0
2024-04-03 15:15:00,72.7,72.71,72.58,72.61,29013.0,70.9748,70.9846,70.8577,70.887,29013.0
2024-04-03 15:20:00,72.6,72.67,72.57,72.61,35142.0,70.8772,70.9456,70.8479,70.887,35142.0
2024-04-03 15:25:00,72.61,72.72,72.59,72.69,20629.0,70.887,70.9944,70.8675,70.9651,20629.0
2024-04-03 15:30:00,72.68,72.77,72.66,72.76,29919.0,70.9553,71.0432,70.9358,71.0334,29919.0
2024-04-03 15:35:00,72.76,72.96,72.76,72.89,52649.0,71.0334,71.2287,71.0334,71.1603,52649.0
2024-04-03 15:40:00,72.88,72.88,72.79,72.8,61519.0,71.1506,71.1506,71.0627,71.0725,61519.0
2024-04-03 15:45:00,72.8,72.81,72.74,72.79,40739.0,71.0725,71.0822,71.0139,71.0627,40739.0
2024-04-03 15:50:00,72.77,72.78,72.64,72.72,98863.0,71.0432,71.0529,70.9163,70.9944,98863.0
2024-04-03 15:55:00,72.73,72.73,72.57,72.6,288215.0,71.0041,71.0041,70.8479,70.8772,288215.0
2024-04-04 09:30:00,73.3,73.58,73.17,73.17,35185.0,71.5606,71.834,71.4337,71.4337,35185.0
2024-04-04 09:35:00,73.11,73.24,72.98,73.24,9909.0,71.3751,71.502,71.2482,71.502,9909.0
2024-04-04 09:40:00,73.21,73.27,73.14,73.22,13786.0,71.4727,71.5313,71.4044,71.4825,13786.0
2024-04-04 09:45:00,73.21,73.42,73.17,73.4,13651.0,71.4727,71.6778,71.4337,71.6582,13651.0
2024-04-04 09:50:00,73.41,73.55,73.41,73.42,14695.0,71.668,71.8047,71.668,71.6778,14695.0
2024-04-04 09:55:00,73.42,73.54,73.39,73.51,17769.0,71.6778,71.7949,71.6485,71.7656,17769.0
2024-04-04 10:00:00,73.51,73.77,73.49,73.65,19791.0,71.7656,72.0195,71.7461,71.9023,19791.0
2024-04-04 10:05:00,73.65,73.74,73.56,73.72,17877.0,71.9023,71.9902,71.8144,71.9706,17877.0
2024-04-04 10:10:00,73.73,73.81,73.72,73.75,21457.0,71.9804,72.0585,71.9706,71.9999,21457.0
2024-04-04 10:15:00,73.76,73.81,73.59,73.69,23862.0,72.0097,72.0585,71.8437,71.9414,23862.0
2024-04-04 10:20:00,73.69,73.7,73.43,73.48,17511.0,71.9414,71.9511,71.6875,71.7363,17511.0
2024-04-04 10:25:00,73.49,73.7,73.45,73.65,15788.0,71.7461,71.9511,71.707,71.9023,15788.0
2024-04-04 10:30:00,73.67,73.67,73.58,73.58,11236.0,71.9218,71.9218,71.834,71.834,11236.0
2024-04-04 10:35:00,73.57,73.63,73.55,73.59,12479.0,71.8242,71.8828,71.8047,71.8437,12479.0
2024-04-04 10:40:00,73.59,73.69,73.56,73.67,14058.0,71.8437,71.9414,71.8144,71.9218,14058.0
2024-04-04 10:45:00,73.67,73.74,73.62,73.68,15425.0,71.9218,71.9902,71.873,71.9316,15425.0
2024-04-04 10:50:00,73.68,73.7,73.62,73.7,12224.0,71.9316,71.9511,71.873,71.9511,12224.0
2024-04-04 10:55:00,73.68,73.69,73.48,73.49,30387.0,71.9316,71.9414,71.7363,71.7461,30387.0
2024-04-04 11:00:00,73.48,73.58,73.46,73.54,13311.0,71.7363,71.834,71.7168,71.7949,13311.0
2024-04-04 11:05:00,73.54,73.59,73.47,73.49,11398.0,71.7949,71.8437,71.7266,71.7461,11398.0
2024-04-04 11:10:00,73.5,73.52,73.43,73.44,19348.0,71.7559,71.7754,71.6875,71.6973,19348.0
2024-04-04 11:15:00,73.44,73.44,73.31,73.37,22228.0,71.6973,71.6973,71.5704,71.6289,22228.0
2024-04-04 11:20:00,73.38,73.55,73.35,73.55,11299.0,71.6387,71.8047,71.6094,71.8047,11299.0
2024-04-04 11:25:00,73.54,73.67,73.53,73.62,12257.0,71.7949,71.9218,71.7852,71.873,12257.0
2024-04-04 11:30:00,73.62,73.64,73.58,73.6,13546.0,71.873,71.8925,71.834,71.8535,13546.0
2024-04-04 11:35:00,73.6,73.62,73.55,73.6,17476.0,71.8535,71.873,71.8047,71.8535,17476.0
2024-04-04 11:40:00,73.6,73.62,73.56,73.6,28171.0,71.8535,71.873,71.8144,71.8535,28171.0
2024-04-04 11:45:00,73.61,73.65,73.59,73.61,11020.0,71.8633,71.9023,71.8437,71.8633,11020.0
2024-04-04 11:50:00,73.61,73.66,73.6,73.62,10850.0,71.8633,71.9121,71.8535,71.873,10850.0
2024-04-04 11:55:00,73.62,73.64,73.57,73.57,15666.0,71.873,71.8925,71.8242,71.8242,15666.0
2024-04-04 12:00:00,73.56,73.56,73.49,73.52,10302.0,71.8144,71.8144,71.7461,71.7754,10302.0
2024-04-04 12:05:00,73.52,73.56,73.46,73.51,16605.0,71.7754,71.8144,71.7168,71.7656,16605.0
2024-04-04 12:10:00,73.5,73.52,73.45,73.5,8600.0,71.7559,71.7754,71.707,71.7559,8600.0
2024-04-04 12:15:00,73.52,73.57,73.51,73.57,12195.0,71.7754,71.8242,71.7656,71.8242,12195.0
2024-04-04 12:20:00,73.58,73.61,73.55,73.57,14797.0,71.834,71.8633,71.8047,71.8242,14797.0
2024-04-04 12:25:00,73.58,73.65,73.58,73.63,10912.0,71.834,71.9023,71.834,71.8828,10912.0
2024-04-04 12:30:00,73.63,73.7,73.63,73.67,9827.0,71.8828,71.9511,71.8828,71.9218,9827.0
2024-04-04 12:35:00,73.67,73.67,73.53,73.53,10256.0,71.9218,71.9218,71.7852,71.7852,10256.0
2024-04-04 12:40:00,73.53,73.54,73.51,73.53,8303.0,71.7852,71.7949,71.7656,71.7852,8303.0
2024-04-04 12:45:00,73.51,73.51,73.45,73.47,8310.0,71.7656,71.7656,71.707,71.7266,8310.0
2024-04-04 12:50:00,73.48,73.48,73.38,73.41,10761.0,71.7363,71.7363,71.6387,71.668,10761.0
2024-04-04 12:55:00,73.4,73.47,73.4,73.45,6210.0,71.6582,71.7266,71.6582,71.707,6210.0
2024-04-04 13:00:00,73.45,73.45,73.4,73.42,6329.0,71.707,71.707,71.6582,71.6778,6329.0
2024-04-04 13:05:00,73.42,73.43,73.37,73.39,8360.0,71.6778,71.6875,71.6289,71.6485,8360.0
2024-04-04 13:10:00,73.39,73.42,73.39,73.4,9810.0,71.6485,71.6778,71.6485,71.6582,9810.0
2024-04-04 13:15:00,73.4,73.4,73.34,73.36,6051.0,71.6582,71.6582,71.5997,71.6192,6051.0
2024-04-04 13:20:00,73.36,73.36,73.32,73.34,3984.0,71.6192,71.6192,71.5801,71.5997,3984.0
2024-04-04 13:25:00,73.34,73.35,73.31,73.32,10853.0,71.5997,71.6094,71.5704,71.5801,10853.0
2024-04-04 13:30:00,73.32,73.32,73.26,73.3,13720.0,71.5801,71.5801,71.5216,71.5606,13720.0
2024-04-04 13:35:00,73.3,73.38,73.3,73.35,14010.0,71.5606,71.6387,71.5606,71.6094,14010.0
2024-04-04 13:40:00,73.34,73.35,73.3,73.32,9259.0,71.5997,71.6094,71.5606,71.5801,9259.0
2024-04-04 13:45:00,73.32,73.35,73.28,73.34,10550.0,71.5801,71.6094,71.5411,71.5997,10550.0
2024-04-04 13:50:00,73.34,73.37,73.31,73.36,14892.0,71.5997,71.6289,71.5704,71.6192,14892.0
2024-04-04 13:55:00,73.36,73.4,73.26,73.3,8473.0,71.6192,71.6582,71.5216,71.5606,8473.0
2024-04-04 14:00:00,73.29,73.3,73.21,73.26,11726.0,71.5508,71.5606,71.4727,71.5216,11726.0
2024-04-04 14:05:00,73.27,73.27,73.07,73.08,8790.0,71.5313,71.5313,71.3361,71.3458,8790.0
2024-04-04 14:10:00,73.07,73.07,72.98,73.0,13322.0,71.3361,71.3361,71.2482,71.2677,13322.0
2024-04-04 14:15:00,73.0,73.0,72.81,72.88,16088.0,71.2677,71.2677,71.0822,71.1506,16088.0
2024-04-04 14:20:00,72.87,72.95,72.82,72.94,20111.0,71.1408,71.2189,71.092,71.2092,20111.0
2024-04-04 14:25:00,72.93,72.93,72.65,72.66,17891.0,71.1994,71.1994,70.926,70.9358,17891.0
2024-04-04 14:30:00,72.65,72.65,72.48,72.51,38099.0,70.926,70.926,70.7601,70.7894,38099.0
2024-04-04 14:35:00,72.51,72.7,72.5,72.67,14644.0,70.7894,70.9748,70.7796,70.9456,14644.0
2024-04-04 14:40:00,72.67,72.67,72.43,72.43,16795.0,70.9456,70.9456,70.7113,70.7113,16795.0
2024-04-04 14:45:00,72.44,72.62,72.43,72.62,12556.0,70.721,70.8967,70.7113,70.8967,12556.0
2024-04-04 14:50:00,72.62,72.63,72.48,72.5,19681.0,70.8967,70.9065,70.7601,70.7796,19681.0
2024-04-04 14:55:00,72.5,72.5,72.33,72.4,22453.0,70.7796,70.7796,70.6136,70.682,22453.0
2024-04-04 15:00:00,72.39,72.42,72.22,72.34,18567.0,70.6722,70.7015,70.5062,70.6234,18567.0
2024-04-04 15:05:00,72.36,72.57,72.36,72.55,17966.0,70.6429,70.8479,70.6429,70.8284,17966.0
2024-04-04 15:10:00,72.53,72.53,72.43,72.51,42826.0,70.8089,70.8089,70.7113,70.7894,42826.0
2024-04-04 15:15:00,72.51,72.51,72.36,72.39,35302.0,70.7894,70.7894,70.6429,70.6722,35302.0
2024-04-04 15:20:00,72.39,72.5,72.38,72.38,24046.0,70.6722,70.7796,70.6624,70.6624,24046.0
2024-04-04 15:25:00,72.4,72.4,72.21,72.21,27127.0,70.682,70.682,70.4965,70.4965,27127.0
2024-04-04 15:30:00,72.23,72.3,72.18,72.22,30633.0,70.516,70.5843,70.4672,70.5062,30633.0
2024-04-04 15:35:00,72.22,72.23,72.05,72.07,27122.0,70.5062,70.516,70.3403,70.3598,27122.0
2024-04-04 15:40:00,72.07,72.13,71.97,72.13,40035.0,70.3598,70.4184,70.2622,70.4184,40035.0
2024-04-04 15:45:00,72.12,72.18,72.06,72.16,24699.0,70.4086,70.4672,70.35,70.4477,24699.0
2024-04-04 15:50:00,72.17,72.17,71.99,72.16,81881.0,70.4574,70.4574,70.2817,70.4477,81881.0
2024-04-04 15:55:00,72.15,72.18,71.86,71.9,195450.0,70.4379,70.4672,70.1548,70.1938,195450.0
2024-04-05 09:30:00,72.14,72.19,71.71,72.14,39879.0,70.4281,70.4769,70.0083,70.4281,39879.0
2024-04-05 09:35:00,72.18,72.2,71.77,71.88,26005.0,70.4672,70.4867,70.0669,70.1743,26005.0
2024-04-05 09:40:00,71.86,71.96,71.69,71.8,17930.0,70.1548,70.2524,69.9888,70.0962,17930.0
2024-04-05 09:45:00,71.82,71.9,71.72,71.8,21000.0,70.1157,70.1938,70.0181,70.0962,21000.0
2024-04-05 09:50:00,71.79,71.91,71.79,71.86,9960.0,70.0864,70.2036,70.0864,70.1548,9960.0
2024-04-05 09:55:00,71.86,72.1,71.82,71.94,53353.0,70.1548,70.3891,70.1157,70.2329,53353.0
2024-04-05 10:00:00,71.94,72.02,71.91,71.95,14993.0,70.2329,70.311,70.2036,70.2426,14993.0
2024-04-05 10:05:00,71.96,72.07,71.85,71.93,23033.0,70.2524,70.3598,70.145,70.2231,23033.0
2024-04-05 10:10:00,71.9,72.04,71.84,71.92,13852.0,70.1938,70.3305,70.1353,70.2134,13852.0
2024-04-05 10:15:00,71.92,72.01,71.88,71.98,21192.0,70.2134,70.3012,70.1743,70.2719,21192.0
2024-04-05 10:20:00,71.98,71.98,71.86,71.89,25915.0,70.2719,70.2719,70.1548,70.1841,25915.0
2024-04-05 10:25:00,71.89,71.89,71.7,71.79,64102.0,70.1841,70.1841,69.9986,70.0864,64102.0
2024-04-05 10:30:00,71.79,71.92,71.69,71.86,31336.0,70.0864,70.2134,69.9888,70.1548,31336.0
2024-04-05 10:35:00,71.86,71.91,71.8,71.84,13697.0,70.1548,70.2036,70.0962,70.1353,13697.0
2024-04-05 10:40:00,71.85,71.91,71.83,71.89,15895.0,70.145,70.2036,70.1255,70.1841,15895.0
2024-04-05 10:45:00,71.89,72.08,71.89,72.08,17475.0,70.1841,70.3696,70.1841,70.3696,17475.0
2024-04-05 10:50:00,72.07,72.17,72.07,72.16,15619.0,70.3598,70.4574,70.3598,70.4477,15619.0
2024-04-05 10:55:00,72.16,72.31,72.16,72.3,17224.0,70.4477,70.5941,70.4477,70.5843,17224.0
2024-04-05 11:00:00,72.29,72.29,72.14,72.2,16007.0,70.5746,70.5746,70.4281,70.4867,16007.0
2024-04-05 11:05:00,72.2,72.2,72.11,72.12,17469.0,70.4867,70.4867,70.3988,70.4086,17469.0
2024-04-05 11:10:00,72.12,72.14,72.06,72.08,25629.0,70.4086,70.4281,70.35,70.3696,25629.0
2024-04-05 11:15:00,72.08,72.11,72.02,72.11,14110.0,70.3696,70.3988,70.311,70.3988,14110.0
2024-04-05 11:20:00,72.1,72.18,72.1,72.18,13594.0,70.3891,70.4672,70.3891,70.4672,13594.0
2024-04-05 11:25:00,72.19,72.32,72.17,72.32,18944.0,70.4769,70.6039,70.4574,70.6039,18944.0
2024-04-05 11:30:00,72.34,72.34,72.22,72.22,15881.0,70.6234,70.6234,70.5062,70.5062,15881.0
2024-04-05 11:35:00,72.22,72.32,72.21,72.32,11489.0,70.5062,70.6039,70.4965,70.6039,11489.0
2024-04-05 11:40:00,72.34,72.48,72.33,72.45,26730.0,70.6234,70.7601,70.6136,70.7308,26730.0
2024-04-05 11:45:00,72.44,72.47,72.41,72.42,10652.0,70.721,70.7503,70.6917,70.7015,10652.0
2024-04-05 11:50:00,72.42,72.44,72.35,72.39,14686.0,70.7015,70.721,70.6332,70.6722,14686.0
2024-04-05 11:55:00,72.4,72.47,72.39,72.46,13948.0,70.682,70.7503,70.6722,70.7405,13948.0
2024-04-05 12:00:00,72.46,72.49,72.42,72.48,13031.0,70.7405,70.7698,70.7015,70.7601,13031.0
2024-04-05 12:05:00,72.5,72.51,72.4,72.49,11436.0,70.7796,70.7894,70.682,70.7698,11436.0
2024-04-05 12:10:00,72.49,72.56,72.48,72.54,22226.0,70.7698,70.8382,70.7601,70.8186,22226.0
2024-04-05 12:15:00,72.52,72.57,72.5,72.56,11098.0,70.7991,70.8479,70.7796,70.8382,11098.0
2024-04-05 12:20:00,72.56,72.59,72.51,72.59,9200.0,70.8382,70.8675,70.7894,70.8675,9200.0
2024-04-05 12:25:00,72.57,72.57,72.48,72.48,10614.0,70.8479,70.8479,70.7601,70.7601,10614.0
2024-04-05 12:30:00,72.48,72.53,72.41,72.51,12535.0,70.7601,70.8089,70.6917,70.7894,12535.0
2024-04-05 12:35:00,72.51,72.53,72.43,72.53,9714.0,70.7894,70.8089,70.7113,70.8089,9714.0
2024-04-05 12:40:00,72.53,72.55,72.5,72.52,10850.0,70.8089,70.8284,70.7796,70.7991,10850.0
2024-04-05 12:45:00,72.53,72.62,72.53,72.61,13837.0,70.8089,70.8967,70.8089,70.887,13837.0
2024-04-05 12:50:00,72.6,72.67,72.59,72.66,10517.0,70.8772,70.9456,70.8675,70.9358,10517.0
2024-04-05 12:55:00,72.66,72.7,72.58,72.7,16544.0,70.9358,70.9748,70.8577,70.9748,16544.0
2024-04-05 13:00:00,72.69,72.69,72.58,72.59,10468.0,70.9651,70.9651,70.8577,70.8675,10468.0
2024-04-05 13:05:00,72.59,72.6,72.49,72.5,30734.0,70.8675,70.8772,70.7698,70.7796,30734.0
2024-04-05 13:10:00,72.5,72.56,72.49,72.55,13819.0,70.7796,70.8382,70.7698,70.8284,13819.0
2024-04-05 13:15:00,72.55,72.6,72.52,72.52,13151.0,70.8284,70.8772,70.7991,70.7991,13151.0
2024-04-05 13:20:00,72.54,72.59,72.54,72.57,19373.0,70.8186,70.8675,70.8186,70.8479,19373.0
2024-04-05 13:25:00,72.57,72.6,72.54,72.58,10545.0,70.8479,70.8772,70.8186,70.8577,10545.0
2024-04-05 13:30:00,72.58,72.64,72.54,72.64,9149.0,70.8577,70.9163,70.8186,70.9163,9149.0
2024-04-05 13:35:00,72.63,72.65,72.6,72.6,11593.0,70.9065,70.926,70.8772,70.8772,11593.0
2024-04-05 13:40:00,72.61,72.63,72.57,72.61,18941.0,70.887,70.9065,70.8479,70.887,18941.0
2024-04-05 13:45:00,72.6,72.6,72.5,72.54,10036.0,70.8772,70.8772,70.7796,70.8186,10036.0
2024-04-05 13:50:00,72.54,72.57,72.48,72.51,11114.0,70.8186,70.8479,70.7601,70.7894,11114.0
2024-04-05 13:55:00,72.5,72.5,72.4,72.46,16526.0,70.7796,70.7796,70.682,70.7405,16526.0
2024-04-05 14:00:00,72.44,72.45,72.32,72.39,9617.0,70.721,70.7308,70.6039,70.6722,9617.0
2024-04-05 14:05:00,72.39,72.54,72.38,72.53,13951.0,70.6722,70.8186,70.6624,70.8089,13951.0
2024-04-05 14:10:00,72.53,72.54,72.46,72.5,13243.0,70.8089,70.8186,70.7405,70.7796,13243.0
2024-04-05 14:15:00,72.5,72.53,72.46,72.5,12069.0,70.7796,70.8089,70.7405,70.7796,12069.0
2024-04-05 14:20:00,72.5,72.58,72.47,72.48,12632.0,70.7796,70.8577,70.7503,70.7601,12632.0
2024-04-05 14:25:00,72.48,72.52,72.41,72.41,19487.0,70.7601,70.7991,70.6917,70.6917,19487.0
2024-04-05 14:30:00,72.41,72.46,72.39,72.4,15789.0,70.6917,70.7405,70.6722,70.682,15789.0
2024-04-05 14:35:00,72.4,72.46,72.38,72.45,16256.0,70.682,70.7405,70.6624,70.7308,16256.0
2024-04-05 14:40:00,72.45,72.48,72.41,72.43,24236.0,70.7308,70.7601,70.6917,70.7113,24236.0
2024-04-05 14:45:00,72.43,72.49,72.38,72.39,24772.0,70.7113,70.7698,70.6624,70.6722,24772.0
2024-04-05 14:50:00,72.4,72.44,72.38,72.43,21426.0,70.682,70.721,70.6624,70.7113,21426.0
2024-04-05 14:55:00,72.44,72.47,72.37,72.47,26470.0,70.721,70.7503,70.6527,70.7503,26470.0
2024-04-05 15:00:00,72.47,72.52,72.43,72.52,19794.0,70.7503,70.7991,70.7113,70.7991,19794.0
2024-04-05 15:05:00,72.53,72.54,72.46,72.53,27137.0,70.8089,70.8186,70.7405,70.8089,27137.0
2024-04-05 15:10:00,72.53,72.53,72.44,72.52,37175.0,70.8089,70.8089,70.721,70.7991,37175.0
2024-04-05 15:15:00,72.52,72.53,72.46,72.53,21582.0,70.7991,70.8089,70.7405,70.8089,21582.0
2024-04-05 15:20:00,72.53,72.54,72.47,72.49,22756.0,70.8089,70.8186,70.7503,70.7698,22756.0
2024-04-05 15:25:00,72.5,72.5,72.45,72.46,23238.0,70.7796,70.7796,70.7308,70.7405,23238.0
2024-04-05 15:30:00,72.45,72.56,72.44,72.55,30577.0,70.7308,70.8382,70.721,70.8284,30577.0
2024-04-05 15:35:00,72.54,72.55,72.44,72.45,40873.0,70.8186,70.8284,70.721,70.7308,40873.0
2024-04-05 15:40:00,72.45,72.48,72.44,72.48,45670.0,70.7308,70.7601,70.721,70.7601,45670.0
2024-04-05 15:45:00,72.47,72.5,72.42,72.43,38008.0,70.7503,70.7796,70.7015,70.7113,38008.0
2024-04-05 15:50:00,72.44,72.46,72.37,72.44,44253.0,70.721,70.7405,70.6527,70.721,44253.0
2024-04-05 15:55:00,72.44,72.46,72.31,72.43,172360.0,70.721,70.7405,70.5941,70.7113,172360.0
2024-04-08 09:30:00,72.62,73.0,72.56,72.95,27033.0,70.8967,71.2677,70.8382,71.2189,27033.0
2024-04-08 09:35:00,72.94,73.02,72.9,72.93,24373.0,71.2092,71.2873,71.1701,71.1994,24373.0
2024-04-08 09:40:00,72.9,72.95,72.83,72.89,13497.0,71.1701,71.2189,71.1018,71.1603,13497.0
2024-04-08 09:45:00,72.9,72.96,72.84,72.9,12471.0,71.1701,71.2287,71.1115,71.1701,12471.0
2024-04-08 09:50:00,72.89,73.04,72.85,72.98,18757.0,71.1603,71.3068,71.1213,71.2482,18757.0
2024-04-08 09:55:00,72.95,73.04,72.94,73.01,8769.0,71.2189,71.3068,71.2092,71.2775,8769.0
2024-04-08 10:00:00,73.02,73.16,72.96,73.07,30277.0,71.2873,71.4239,71.2287,71.3361,30277.0
2024-04-08 10:05:00,73.08,73.16,73.0,73.1,29824.0,71.3458,71.4239,71.2677,71.3654,29824.0
2024-04-08 10:10:00,73.11,73.29,73.11,73.21,26270.0,71.3751,71.5508,71.3751,71.4727,26270.0
2024-04-08 10:15:00,73.21,73.28,73.17,73.25,24277.0,71.4727,71.5411,71.4337,71.5118,24277.0
2024-04-08 10:20:00,73.26,73.33,73.23,73.3,18486.0,71.5216,71.5899,71.4923,71.5606,18486.0
2024-04-08 10:25:00,73.31,73.45,73.31,73.43,15788.0,71.5704,71.707,71.5704,71.6875,15788.0
2024-04-08 10:30:00,73.42,73.46,73.37,73.39,16814.0,71.6778,71.7168,71.6289,71.6485,16814.0
2024-04-08 10:35:00,73.38,73.5,73.36,73.49,20649.0,71.6387,71.7559,71.6192,71.7461,20649.0
2024-04-08 10:40:00,73.5,73.5,73.34,73.37,13423.0,71.7559,71.7559,71.5997,71.6289,13423.0
2024-04-08 10:45:00,73.36,73.52,73.36,73.52,27018.0,71.6192,71.7754,71.6192,71.7754,27018.0
2024-04-08 10:50:00,73.52,73.57,73.49,73.54,18466.0,71.7754,71.8242,71.7461,71.7949,18466.0
2024-04-08 10:55:00,73.55,73.58,73.5,73.51,20096.0,71.8047,71.834,71.7559,71.7656,20096.0
2024-04-08 11:00:00,73.52,73.55,73.47,73.51,28508.0,71.7754,71.8047,71.7266,71.7656,28508.0
2024-04-08 11:05:00,73.52,73.67,73.52,73.66,14632.0,71.7754,71.9218,71.7754,71.9121,14632.0
2024-04-08 11:10:00,73.65,73.67,73.57,73.58,12491.0,71.9023,71.9218,71.8242,71.834,12491.0
2024-04-08 11:15:00,73.58,73.58,73.42,73.46,25106.0,71.834,71.834,71.6778,71.7168,25106.0
2024-04-08 11:20:00,73.45,73.51,73.45,73.48,25230.0,71.707,71.7656,71.707,71.7363,25230.0
2024-04-08 11:25:00,73.48,73.48,73.4,73.45,11542.0,71.7363,71.7363,71.6582,71.707,11542.0
2024-04-08 11:30:00,73.45,73.49,73.42,73.48,13251.0,71.707,71.7461,71.6778,71.7363,13251.0
2024-04-08 11:35:00,73.47,73.48,73.34,73.45,18040.0,71.7266,71.7363,71.5997,71.707,18040.0
2024-04-08 11:40:00,73.45,73.45,73.33,73.4,22397.0,71.707,71.707,71.5899,71.6582,22397.0
2024-04-08 11:45:00,73.4,73.42,73.33,73.34,15054.0,71.6582,71.6778,71.5899,71.5997,15054.0
2024-04-08 11:50:00,73.34,73.4,73.28,73.28,24473.0,71.5997,71.6582,71.5411,71.5411,24473.0
2024-04-08 11:55:00,73.28,73.31,73.22,73.25,38956.0,71.5411,71.5704,71.4825,71.5118,38956.0
2024-04-08 12:00:00,73.25,73.34,73.22,73.28,35223.0,71.5118,71.5997,71.4825,71.5411,35223.0
2024-04-08 12:05:00,73.27,73.36,73.27,73.34,13657.0,71.5313,71.6192,71.5313,71.5997,13657.0
2024-04-08 12:10:00,73.35,73.35,73.23,73.29,21193.0,71.6094,71.6094,71.4923,71.5508,21193.0
2024-04-08 12:15:00,73.28,73.33,73.26,73.31,14825.0,71.5411,71.5899,71.5216,71.5704,14825.0
2024-04-08 12:20:00,73.32,73.35,73.3,73.32,14884.0,71.5801,71.6094,71.5606,71.5801,14884.0
2024-04-08 12:25:00,73.33,73.37,73.3,73.33,17021.0,71.5899,71.6289,71.5606,71.5899,17021.0
2024-04-08 12:30:00,73.34,73.34,73.24,73.28,20362.0,71.5997,71.5997,71.502,71.5411,20362.0
2024-04-08 12:35:00,73.28,73.31,73.24,73.27,14819.0,71.5411,71.5704,71.502,71.5313,14819.0
2024-04-08 12:40:00,73.26,73.31,73.25,73.3,11105.0,71.5216,71.5704,71.5118,71.5606,11105.0
2024-04-08 12:45:00,73.3,73.33,73.27,73.33,10064.0,71.5606,71.5899,71.5313,71.5899,10064.0
2024-04-08 12:50:00,73.33,73.38,73.33,73.37,13880.0,71.5899,71.6387,71.5899,71.6289,13880.0
2024-04-08 12:55:00,73.38,73.44,73.37,73.41,16165.0,71.6387,71.6973,71.6289,71.668,16165.0
2024-04-08 13:00:00,73.42,73.47,73.4,73.4,14618.0,71.6778,71.7266,71.6582,71.6582,14618.0
2024-04-08 13:05:00,73.4,73.4,73.29,73.29,14757.0,71.6582,71.6582,71.5508,71.5508,14757.0
2024-04-08 13:10:00,73.28,73.32,73.27,73.3,19769.0,71.5411,71.5801,71.5313,71.5606,19769.0
2024-04-08 13:15:00,73.3,73.35,73.27,73.33,14866.0,71.5606,71.6094,71.5313,71.5899,14866.0
2024-04-08 13:20:00,73.34,73.39,73.3,73.37,11312.0,71.5997,71.6485,71.5606,71.6289,11312.0
2024-04-08 13:25:00,73.37,73.37,73.34,73.35,18303.0,71.6289,71.6289,71.5997,71.6094,18303.0
2024-04-08 13:30:00,73.35,73.35,73.28,73.3,12627.0,71.6094,71.6094,71.5411,71.5606,12627.0
2024-04-08 13:35:00,73.29,73.32,73.27,73.3,12878.0,71.5508,71.5801,71.5313,71.5606,12878.0
2024-04-08 13:40:00,73.31,73.36,73.27,73.35,12300.0,71.5704,71.6192,71.5313,71.6094,12300.0
2024-04-08 13:45:00,73.36,73.38,73.32,73.36,11517.0,71.6192,71.6387,71.5801,71.6192,11517.0
2024-04-08 13:50:00,73.36,73.4,73.35,73.4,13063.0,71.6192,71.6582,71.6094,71.6582,13063.0
2024-04-08 13:55:00,73.4,73.45,73.39,73.42,13734.0,71.6582,71.707,71.6485,71.6778,13734.0
2024-04-08 14:00:00,73.44,73.52,73.37,73.38,11878.0,71.6973,71.7754,71.6289,71.6387,11878.0
2024-04-08 14:05:00,73.38,73.44,73.38,73.43,8310.0,71.6387,71.6973,71.6387,71.6875,8310.0
2024-04-08 14:10:00,73.42,73.43,73.36,73.39,7834.0,71.6778,71.6875,71.6192,71.6485,7834.0
2024-04-08 14:15:00,73.38,73.42,73.37,73.39,25540.0,71.6387,71.6778,71.6289,71.6485,25540.0
2024-04-08 14:20:00,73.39,73.43,73.32,73.32,23828.0,71.6485,71.6875,71.5801,71.5801,23828.0
2024-04-08 14:25:00,73.33,73.35,73.3,73.3,11335.0,71.5899,71.6094,71.5606,71.5606,11335.0
2024-04-08 14:30:00,73.31,73.31,73.23,73.23,12587.0,71.5704,71.5704,71.4923,71.4923,12587.0
2024-04-08 14:35:00,73.22,73.3,73.19,73.3,10222.0,71.4825,71.5606,71.4532,71.5606,10222.0
2024-04-08 14:40:00,73.29,73.31,73.28,73.3,10309.0,71.5508,71.5704,71.5411,71.5606,10309.0
2024-04-08 14:45:00,73.31,73.34,73.29,73.32,15881.0,71.5704,71.5997,71.5508,71.5801,15881.0
2024-04-08 14:50:00,73.31,73.32,73.27,73.28,13825.0,71.5704,71.5801,71.5313,71.5411,13825.0
2024-04-08 14:55:00,73.28,73.32,73.28,73.31,13582.0,71.5411,71.5801,71.5411,71.5704,13582.0
2024-04-08 15:00:00,73.31,73.36,73.28,73.33,13729.0,71.5704,71.6192,71.5411,71.5899,13729.0
2024-04-08 15:05:00,73.33,73.34,73.26,73.34,18167.0,71.5899,71.5997,71.5216,71.5997,18167.0
2024-04-08 15:10:00,73.34,73.37,73.33,73.34,17864.0,71.5997,71.6289,71.5899,71.5997,17864.0
2024-04-08 15:15:00,73.35,73.35,73.27,73.28,20492.0,71.6094,71.6094,71.5313,71.5411,20492.0
2024-04-08 15:20:00,73.27,73.29,73.23,73.26,22825.0,71.5313,71.5508,71.4923,71.5216,22825.0
2024-04-08 15:25:00,73.26,73.28,73.21,73.28,20429.0,71.5216,71.5411,71.4727,71.5411,20429.0
2024-04-08 15:30:00,73.28,73.33,73.26,73.31,22391.0,71.5411,71.5899,71.5216,71.5704,22391.0
2024-04-08 15:35:00,73.31,73.31,73.21,73.25,25223.0,71.5704,71.5704,71.4727,71.5118,25223.0
2024-04-08 15:40:00,73.25,73.27,73.17,73.18,43692.0,71.5118,71.5313,71.4337,71.4435,43692.0
2024-04-08 15:45:00,73.17,73.25,73.12,73.25,37146.0,71.4337,71.5118,71.3849,71.5118,37146.0
2024-04-08 15:50:00,73.25,73.28,73.18,73.24,54644.0,71.5118,71.5411,71.4435,71.502,54644.0
2024-04-08 15:55:00,73.25,73.28,73.03,73.1,302463.0,71.5118,71.5411,71.297,71.3654,302463.0
2024-04-09 09:30:00,73.26,73.88,73.26,73.66,61314.0,71.5216,72.1268,71.5216,71.9121,61314.0
2024-04-09 09:35:00,73.68,73.88,73.64,73.75,20594.0,71.9316,72.1268,71.8925,71.9999,20594.0
2024-04-09 09:40:00,73.75,73.76,73.36,73.55,27717.0,71.9999,72.0097,71.6192,71.8047,27717.0
2024-04-09 09:45:00,73.46,73.59,73.43,73.48,20461.0,71.7168,71.8437,71.6875,71.7363,20461.0
2024-04-09 09:50:00,73.53,73.6,73.45,73.53,18926.0,71.7852,71.8535,71.707,71.7852,18926.0
2024-04-09 09:55:00,73.54,73.56,73.46,73.53,33395.0,71.7949,71.8144,71.7168,71.7852,33395.0
2024-04-09 10:00:00,73.53,73.62,73.45,73.51,27166.0,71.7852,71.873,71.707,71.7656,27166.0
2024-04-09 10:05:00,73.52,73.65,73.51,73.62,18139.0,71.7754,71.9023,71.7656,71.873,18139.0
2024-04-09 10:10:00,73.62,73.71,73.52,73.71,16595.0,71.873,71.9609,71.7754,71.9609,16595.0
2024-04-09 10:15:00,73.72,73.81,73.7,73.81,19641.0,71.9706,72.0585,71.9511,72.0585,19641.0
2024-04-09 10:20:00,73.81,73.86,73.76,73.81,19619.0,72.0585,72.1073,72.0097,72.0585,19619.0
2024-04-09 10:25:00,73.82,73.83,73.59,73.61,26060.0,72.0683,72.078,71.8437,71.8633,26060.0
2024-04-09 10:30:00,73.59,73.59,73.47,73.52,29350.0,71.8437,71.8437,71.7266,71.7754,29350.0
2024-04-09 10:35:00,73.51,73.53,73.35,73.46,26052.0,71.7656,71.7852,71.6094,71.7168,26052.0
2024-04-09 10:40:00,73.47,73.49,73.27,73.36,22912.0,71.7266,71.7461,71.5313,71.6192,22912.0
2024-04-09 10:45:00,73.37,73.39,73.26,73.3,30203.0,71.6289,71.6485,71.5216,71.5606,30203.0
2024-04-09 10:50:00,73.3,73.48,73.3,73.39,21241.0,71.5606,71.7363,71.5606,71.6485,21241.0
2024-04-09 10:55:00,73.39,73.4,73.3,73.39,21563.0,71.6485,71.6582,71.5606,71.6485,21563.0
2024-04-09 11:00:00,73.38,73.38,73.27,73.34,21005.0,71.6387,71.6387,71.5313,71.5997,21005.0
2024-04-09 11:05:00,73.35,73.47,73.33,73.44,17429.0,71.6094,71.7266,71.5899,71.6973,17429.0
2024-04-09 11:10:00,73.43,73.44,73.35,73.43,24685.0,71.6875,71.6973,71.6094,71.6875,24685.0
2024-04-09 11:15:00,73.43,73.52,73.43,73.51,14106.0,71.6875,71.7754,71.6875,71.7656,14106.0
2024-04-09 11:20:00,73.49,73.5,73.43,73.45,16617.0,71.7461,71.7559,71.6875,71.707,16617.0
2024-04-09 11:25:00,73.45,73.62,73.45,73.58,23044.0,71.707,71.873,71.707,71.834,23044.0
2024-04-09 11:30:00,73.58,73.59,73.5,73.59,18779.0,71.834,71.8437,71.7559,71.8437,18779.0
2024-04-09 11:35:00,73.59,73.6,73.53,73.54,20880.0,71.8437,71.8535,71.7852,71.7949,20880.0
2024-04-09 11:40:00,73.54,73.58,73.39,73.54,30991.0,71.7949,71.834,71.6485,71.7949,30991.0
2024-04-09 11:45:00,73.52,73.59,73.51,73.58,24588.0,71.7754,71.8437,71.7656,71.834,24588.0
2024-04-09 11:50:00,73.58,73.67,73.55,73.67,16921.0,71.834,71.9218,71.8047,71.9218,16921.0
2024-04-09 11:55:00,73.68,73.71,73.62,73.63,19176.0,71.9316,71.9609,71.873,71.8828,19176.0
2024-04-09 12:00:00,73.63,73.73,73.6,73.66,18914.0,71.8828,71.9804,71.8535,71.9121,18914.0
2024-04-09 12:05:00,73.67,73.69,73.57,73.6,23550.0,71.9218,71.9414,71.8242,71.8535,23550.0
2024-04-09 12:10:00,73.6,73.72,73.59,73.71,9623.0,71.8535,71.9706,71.8437,71.9609,9623.0
2024-04-09 12:15:00,73.71,73.73,73.64,73.65,11935.0,71.9609,71.9804,71.8925,71.9023,11935.0
2024-04-09 12:20:00,73.65,73.7,73.61,73.63,12093.0,71.9023,71.9511,71.8633,71.8828,12093.0
2024-04-09 12:25:00,73.63,73.7,73.62,73.64,16654.0,71.8828,71.9511,71.873,71.8925,16654.0
2024-04-09 12:30:00,73.63,73.76,73.63,73.74,14164.0,71.8828,72.0097,71.8828,71.9902,14164.0
2024-04-09 12:35:00,73.74,73.78,73.7,73.74,13097.0,71.9902,72.0292,71.9511,71.9902,13097.0
2024-04-09 12:40:00,73.73,73.79,73.72,73.73,10388.0,71.9804,72.039,71.9706,71.9804,10388.0
2024-04-09 12:45:00,73.72,73.76,73.67,73.71,9625.0,71.9706,72.0097,71.9218,71.9609,9625.0
2024-04-09 12:50:00,73.7,73.73,73.63,73.66,10383.0,71.9511,71.9804,71.8828,71.9121,10383.0
2024-04-09 12:55:00,73.65,73.69,73.64,73.67,9033.0,71.9023,71.9414,71.8925,71.9218,9033.0
2024-04-09 13:00:00,73.67,73.71,73.62,73.71,20846.0,71.9218,71.9609,71.873,71.9609,20846.0
2024-04-09 13:05:00,73.72,73.76,73.69,73.75,8394.0,71.9706,72.0097,71.9414,71.9999,8394.0
2024-04-09 13:10:00,73.75,73.84,73.73,73.8,9446.0,71.9999,72.0878,71.9804,72.0487,9446.0
2024-04-09 13:15:00,73.81,73.83,73.76,73.78,12744.0,72.0585,72.078,72.0097,72.0292,12744.0
2024-04-09 13:20:00,73.79,73.83,73.77,73.77,11791.0,72.039,72.078,72.0195,72.0195,11791.0
2024-04-09 13:25:00,73.78,73.8,73.73,73.75,9096.0,72.0292,72.0487,71.9804,71.9999,9096.0
2024-04-09 13:30:00,73.76,73.8,73.73,73.77,13581.0,72.0097,72.0487,71.9804,72.0195,13581.0
2024-04-09 13:35:00,73.77,73.82,73.74,73.82,12676.0,72.0195,72.0683,71.9902,72.0683,12676.0
2024-04-09 13:40:00,73.82,73.84,73.7,73.75,13232.0,72.0683,72.0878,71.9511,71.9999,13232.0
2024-04-09 13:45:00,73.74,73.77,73.73,73.74,8603.0,71.9902,72.0195,71.9804,71.9902,8603.0
2024-04-09 13:50:00,73.74,73.75,73.69,73.73,13576.0,71.9902,71.9999,71.9414,71.9804,13576.0
2024-04-09 13:55:00,73.73,73.73,73.68,73.68,11595.0,71.9804,71.9804,71.9316,71.9316,11595.0
2024-04-09 14:00:00,73.68,73.69,73.57,73.66,25136.0,71.9316,71.9414,71.8242,71.9121,25136.0
2024-04-09 14:05:00,73.66,73.68,73.61,73.64,13236.0,71.9121,71.9316,71.8633,71.8925,13236.0
2024-04-09 14:10:00,73.65,73.69,73.64,73.65,9873.0,71.9023,71.9414,71.8925,71.9023,9873.0
2024-04-09 14:15:00,73.65,73.68,73.63,73.64,12767.0,71.9023,71.9316,71.8828,71.8925,12767.0
2024-04-09 14:20:00,73.64,73.7,73.59,73.6,13425.0,71.8925,71.9511,71.8437,71.8535,13425.0
2024-04-09 14:25:00,73.58,73.62,73.57,73.58,14850.0,71.834,71.873,71.8242,71.834,14850.0
2024-04-09 14:30:00,73.58,73.59,73.53,73.56,15117.0,71.834,71.8437,71.7852,71.8144,15117.0
2024-04-09 14:35:00,73.55,73.64,73.55,73.61,14944.0,71.8047,71.8925,71.8047,71.8633,14944.0
2024-04-09 14:40:00,73.61,73.66,73.61,73.62,15050.0,71.8633,71.9121,71.8633,71.873,15050.0
2024-04-09 14:45:00,73.61,73.67,73.61,73.61,14764.0,71.8633,71.9218,71.8633,71.8633,14764.0
2024-04-09 14:50:00,73.62,73.7,73.59,73.66,19045.0,71.873,71.9511,71.8437,71.9121,19045.0
2024-04-09 14:55:00,73.67,73.72,73.66,73.7,15862.0,71.9218,71.9706,71.9121,71.9511,15862.0
2024-04-09 15:00:00,73.7,73.71,73.66,73.69,20158.0,71.9511,71.9609,71.9121,71.9414,20158.0
2024-04-09 15:05:00,73.7,73.7,73.58,73.58,18381.0,71.9511,71.9511,71.834,71.834,18381.0
2024-04-09 15:10:00,73.59,73.63,73.57,73.6,23507.0,71.8437,71.8828,71.8242,71.8535,23507.0
2024-04-09 15:15:00,73.59,73.75,73.59,73.73,21345.0,71.8437,71.9999,71.8437,71.9804,21345.0
2024-04-09 15:20:00,73.74,73.82,73.69,73.8,31040.0,71.9902,72.0683,71.9414,72.0487,31040.0
2024-04-09 15:25:00,73.81,73.98,73.81,73.98,34111.0,72.0585,72.2245,72.0585,72.2245,34111.0
2024-04-09 15:30:00,73.97,73.99,73.89,73.9,34213.0,72.2147,72.2342,72.1366,72.1464,34213.0
2024-04-09 15:35:00,73.89,73.93,73.83,73.85,41344.0,72.1366,72.1757,72.078,72.0976,41344.0
2024-04-09 15:40:00,73.85,73.92,73.8,73.9,57478.0,72.0976,72.1659,72.0487,72.1464,57478.0
2024-04-09 15:45:00,73.89,73.92,73.8,73.86,37825.0,72.1366,72.1659,72.0487,72.1073,37825.0
2024-04-09 15:50:00,73.86,73.87,73.76,73.83,61132.0,72.1073,72.1171,72.0097,72.078,61132.0
2024-04-09 15:55:00,73.83,73.93,73.82,73.86,172737.0,72.078,72.1757,72.0683,72.1073,172737.0
2024-04-10 09:30:00,72.75,72.76,72.3,72.34,64869.0,71.0237,71.0334,70.5843,70.6234,64869.0
2024-04-10 09:35:00,72.5,72.63,72.43,72.53,9912.0,70.7796,70.9065,70.7113,70.8089,9912.0
2024-04-10 09:40:00,72.5,72.69,72.33,72.69,11577.0,70.7796,70.9651,70.6136,70.9651,11577.0
2024-04-10 09:45:00,72.68,72.72,72.46,72.46,26882.0,70.9553,70.9944,70.7405,70.7405,26882.0
2024-04-10 09:50:00,72.48,72.77,72.47,72.68,29224.0,70.7601,71.0432,70.7503,70.9553,29224.0
2024-04-10 09:55:00,72.67,72.73,72.58,72.71,8007.0,70.9456,71.0041,70.8577,70.9846,8007.0
2024-04-10 10:00:00,72.76,72.87,72.72,72.85,14376.0,71.0334,71.1408,70.9944,71.1213,14376.0
2024-04-10 10:05:00,72.86,72.96,72.8,72.9,13614.0,71.1311,71.2287,71.0725,71.1701,13614.0
2024-04-10 10:10:00,72.9,73.01,72.89,72.97,11498.0,71.1701,71.2775,71.1603,71.2384,11498.0
2024-04-10 10:15:00,72.95,73.08,72.91,73.07,17816.0,71.2189,71.3458,71.1799,71.3361,17816.0
2024-04-10 10:20:00,73.05,73.34,73.05,73.31,20018.0,71.3165,71.5997,71.3165,71.5704,20018.0
2024-04-10 10:25:00,73.32,73.42,73.31,73.36,17879.0,71.5801,71.6778,71.5704,71.6192,17879.0
2024-04-10 10:30:00,73.35,73.42,73.34,73.39,20534.0,71.6094,71.6778,71.5997,71.6485,20534.0
2024-04-10 10:35:00,73.4,73.57,73.39,73.56,26309.0,71.6582,71.8242,71.6485,71.8144,26309.0
2024-04-10 10:40:00,73.56,73.57,73.49,73.51,18702.0,71.8144,71.8242,71.7461,71.7656,18702.0
2024-04-10 10:45:00,73.52,73.55,73.39,73.44,17509.0,71.7754,71.8047,71.6485,71.6973,17509.0
2024-04-10 10:50:00,73.45,73.49,73.37,73.37,20329.0,71.707,71.7461,71.6289,71.6289,20329.0
2024-04-10 10:55:00,73.38,73.39,73.23,73.28,18687.0,71.6387,71.6485,71.4923,71.5411,18687.0
2024-04-10 11:00:00,73.29,73.29,73.19,73.23,14439.0,71.5508,71.5508,71.4532,71.4923,14439.0
2024-04-10 11:05:00,73.24,73.31,73.22,73.26,19234.0,71.502,71.5704,71.4825,71.5216,19234.0
2024-04-10 11:10:00,73.26,73.26,73.18,73.19,16752.0,71.5216,71.5216,71.4435,71.4532,16752.0
2024-04-10 11:15:00,73.2,73.21,73.11,73.17,23391.0,71.463,71.4727,71.3751,71.4337,23391.0
2024-04-10 11:20:00,73.17,73.28,73.15,73.27,17402.0,71.4337,71.5411,71.4142,71.5313,17402.0
2024-04-10 11:25:00,73.27,73.27,73.2,73.21,11427.0,71.5313,71.5313,71.463,71.4727,11427.0
2024-04-10 11:30:00,73.22,73.25,73.13,73.19,17921.0,71.4825,71.5118,71.3946,71.4532,17921.0
2024-04-10 11:35:00,73.19,73.2,73.07,73.08,16179.0,71.4532,71.463,71.3361,71.3458,16179.0
2024-04-10 11:40:00,73.08,73.08,72.97,72.98,12268.0,71.3458,71.3458,71.2384,71.2482,12268.0
2024-04-10 11:45:00,72.98,73.06,72.96,73.05,10683.0,71.2482,71.3263,71.2287,71.3165,10683.0
2024-04-10 11:50:00,73.05,73.06,72.99,73.01,12399.0,71.3165,71.3263,71.258,71.2775,12399.0
2024-04-10 11:55:00,73.0,73.05,72.98,73.02,11400.0,71.2677,71.3165,71.2482,71.2873,11400.0
2024-04-10 12:00:00,73.01,73.03,72.94,73.02,17573.0,71.2775,71.297,71.2092,71.2873,17573.0
2024-04-10 12:05:00,73.02,73.09,73.0,73.06,21919.0,71.2873,71.3556,71.2677,71.3263,21919.0
2024-04-10 12:10:00,73.07,73.13,73.07,73.11,8429.0,71.3361,71.3946,71.3361,71.3751,8429.0
2024-04-10 12:15:00,73.11,73.17,73.1,73.14,8989.0,71.3751,71.4337,71.3654,71.4044,8989.0
2024-04-10 12:20:00,73.15,73.16,73.12,73.12,10129.0,71.4142,71.4239,71.3849,71.3849,10129.0
2024-04-10 12:25:00,73.11,73.2,73.09,73.11,13087.0,71.3751,71.463,71.3556,71.3751,13087.0
2024-04-10 12:30:00,73.07,73.1,73.04,73.05,6402.0,71.3361,71.3654,71.3068,71.3165,6402.0
2024-04-10 12:35:00,73.05,73.17,73.05,73.11,8321.0,71.3165,71.4337,71.3165,71.3751,8321.0
2024-04-10 12:40:00,73.1,73.1,73.05,73.05,4824.0,71.3654,71.3654,71.3165,71.3165,4824.0
2024-04-10 12:45:00,73.05,73.09,73.02,73.03,7249.0,71.3165,71.3556,71.2873,71.297,7249.0
2024-04-10 12:50:00,73.02,73.02,72.92,72.92,13884.0,71.2873,71.2873,71.1896,71.1896,13884.0
2024-04-10 12:55:00,72.93,73.07,72.93,73.05,10125.0,71.1994,71.3361,71.1994,71.3165,10125.0
2024-04-10 13:00:00,73.05,73.07,72.73,72.77,14727.0,71.3165,71.3361,71.0041,71.0432,14727.0
2024-04-10 13:05:00,72.75,72.75,72.61,72.61,12680.0,71.0237,71.0237,70.887,70.887,12680.0
2024-04-10 13:10:00,72.62,72.67,72.59,72.67,8454.0,70.8967,70.9456,70.8675,70.9456,8454.0
2024-04-10 13:15:00,72.66,72.82,72.62,72.81,12439.0,70.9358,71.092,70.8967,71.0822,12439.0
2024-04-10 13:20:00,72.81,73.1,72.8,73.1,15756.0,71.0822,71.3654,71.0725,71.3654,15756.0
2024-04-10 13:25:00,73.11,73.17,72.97,72.97,22442.0,71.3751,71.4337,71.2384,71.2384,22442.0
2024-04-10 13:30:00,72.98,73.01,72.8,72.86,28677.0,71.2482,71.2775,71.0725,71.1311,28677.0
2024-04-10 13:35:00,72.87,72.9,72.77,72.79,22515.0,71.1408,71.1701,71.0432,71.0627,22515.0
2024-04-10 13:40:00,72.77,72.8,72.67,72.7,12832.0,71.0432,71.0725,70.9456,70.9748,12832.0
2024-04-10 13:45:00,72.69,72.8,72.64,72.76,34231.0,70.9651,71.0725,70.9163,71.0334,34231.0
2024-04-10 13:50:00,72.75,72.79,72.68,72.78,7800.0,71.0237,71.0627,70.9553,71.0529,7800.0
2024-04-10 13:55:00,72.77,73.02,72.77,72.93,15672.0,71.0432,71.2873,71.0432,71.1994,15672.0
2024-04-10 14:00:00,72.95,72.99,72.83,72.97,12529.0,71.2189,71.258,71.1018,71.2384,12529.0
2024-04-10 14:05:00,72.95,72.96,72.86,72.94,9086.0,71.2189,71.2287,71.1311,71.2092,9086.0
2024-04-10 14:10:00,72.94,72.97,72.87,72.97,9300.0,71.2092,71.2384,71.1408,71.2384,9300.0
2024-04-10 14:15:00,72.97,73.0,72.83,72.85,10254.0,71.2384,71.2677,71.1018,71.1213,10254.0
2024-04-10 14:20:00,72.84,72.93,72.69,72.69,11859.0,71.1115,71.1994,70.9651,70.9651,11859.0
2024-04-10 14:25:00,72.7,72.78,72.67,72.67,8960.0,70.9748,71.0529,70.9456,70.9456,8960.0
2024-04-10 14:30:00,72.67,72.7,72.63,72.65,10457.0,70.9456,70.9748,70.9065,70.926,10457.0
2024-04-10 14:35:00,72.65,72.74,72.64,72.73,13127.0,70.926,71.0139,70.9163,71.0041,13127.0
2024-04-10 14:40:00,72.72,72.74,72.69,72.7,11456.0,70.9944,71.0139,70.9651,70.9748,11456.0
2024-04-10 14:45:00,72.68,72.68,72.58,72.61,13416.0,70.9553,70.9553,70.8577,70.887,13416.0
2024-04-10 14:50:00,72.59,72.66,72.59,72.65,37139.0,70.8675,70.9358,70.8675,70.926,37139.0
2024-04-10 14:55:00,72.64,72.64,72.44,72.44,13500.0,70.9163,70.9163,70.721,70.721,13500.0
2024-04-10 15:00:00,72.43,72.52,72.38,72.44,17338.0,70.7113,70.7991,70.6624,70.721,17338.0
2024-04-10 15:05:00,72.45,72.57,72.4,72.57,19299.0,70.7308,70.8479,70.682,70.8479,19299.0
2024-04-10 15:10:00,72.58,72.68,72.53,72.68,18529.0,70.8577,70.9553,70.8089,70.9553,18529.0
2024-04-10 15:15:00,72.67,72.73,72.67,72.72,20645.0,70.9456,71.0041,70.9456,70.9944,20645.0
2024-04-10 15:20:00,72.72,72.76,72.63,72.75,28659.0,70.9944,71.0334,70.9065,71.0237,28659.0
2024-04-10 15:25:00,72.75,72.75,72.62,72.68,37721.0,71.0237,71.0237,70.8967,70.9553,37721.0
2024-04-10 15:30:00,72.68,72.69,72.5,72.55,32326.0,70.9553,70.9651,70.7796,70.8284,32326.0
2024-04-10 15:35:00,72.55,72.59,72.42,72.43,30385.0,70.8284,70.8675,70.7015,70.7113,30385.0
2024-04-10 15:40:00,72.43,72.57,72.43,72.56,45405.0,70.7113,70.8479,70.7113,70.8382,45405.0
2024-04-10 15:45:00,72.55,72.61,72.49,72.55,45701.0,70.8284,70.887,70.7698,70.8284,45701.0
2024-04-10 15:50:00,72.56,72.75,72.48,72.75,82178.0,70.8382,71.0237,70.7601,71.0237,82178.0
2024-04-10 15:55:00,72.75,72.83,72.58,72.6,187454.0,71.0237,71.1018,70.8577,70.8772,187454.0
2024-04-11 09:30:00,72.75,72.98,72.56,72.69,40378.0,71.0237,71.2482,70.8382,70.9651,40378.0
2024-04-11 09:35:00,72.71,72.71,72.47,72.48,12738.0,70.9846,70.9846,70.7503,70.7601,12738.0
2024-04-11 09:40:00,72.44,72.45,72.26,72.35,16191.0,70.721,70.7308,70.5453,70.6332,16191.0
2024-04-11 09:45:00,72.37,72.44,72.27,72.33,19491.0,70.6527,70.721,70.5551,70.6136,19491.0
2024-04-11 09:50:00,72.34,72.4,72.25,72.38,37204.0,70.6234,70.682,70.5355,70.6624,37204.0
2024-04-11 09:55:00,72.4,72.42,72.25,72.3,18824.0,70.682,70.7015,70.5355,70.5843,18824.0
2024-04-11 10:00:00,72.32,72.32,72.15,72.17,51961.0,70.6039,70.6039,70.4379,70.4574,51961.0
2024-04-11 10:05:00,72.2,72.25,72.07,72.16,22186.0,70.4867,70.5355,70.3598,70.4477,22186.0
2024-04-11 10:10:00,72.17,72.19,72.06,72.09,30206.0,70.4574,70.4769,70.35,70.3793,30206.0
2024-04-11 10:15:00,72.09,72.09,71.88,71.98,34440.0,70.3793,70.3793,70.1743,70.2719,34440.0
2024-04-11 10:20:00,71.98,72.17,71.97,72.16,28895.0,70.2719,70.4574,70.2622,70.4477,28895.0
2024-04-11 10:25:00,72.17,72.17,71.91,71.93,21230.0,70.4574,70.4574,70.2036,70.2231,21230.0
2024-04-11 10:30:00,71.93,72.03,71.8,71.84,21312.0,70.2231,70.3207,70.0962,70.1353,21312.0
2024-04-11 10:35:00,71.84,71.99,71.8,71.98,27835.0,70.1353,70.2817,70.0962,70.2719,27835.0
2024-04-11 10:40:00,71.97,72.02,71.91,72.02,36043.0,70.2622,70.311,70.2036,70.311,36043.0
2024-04-11 10:45:00,72.02,72.04,71.94,71.95,26662.0,70.311,70.3305,70.2329,70.2426,26662.0
2024-04-11 10:50:00,71.94,72.0,71.86,72.0,33634.0,70.2329,70.2915,70.1548,70.2915,33634.0
2024-04-11 10:55:00,72.0,72.0,71.82,71.82,18941.0,70.2915,70.2915,70.1157,70.1157,18941.0
2024-04-11 11:00:00,71.83,71.99,71.82,71.95,19736.0,70.1255,70.2817,70.1157,70.2426,19736.0
2024-04-11 11:05:00,71.95,72.02,71.94,71.98,16294.0,70.2426,70.311,70.2329,70.2719,16294.0
2024-04-11 11:10:00,71.98,72.04,71.85,71.86,17425.0,70.2719,70.3305,70.145,70.1548,17425.0
2024-04-11 11:15:00,71.89,71.98,71.85,71.85,19202.0,70.1841,70.2719,70.145,70.145,19202.0
2024-04-11 11:20:00,71.85,71.92,71.8,71.83,27884.0,70.145,70.2134,70.0962,70.1255,27884.0
2024-04-11 11:25:00,71.82,71.93,71.75,71.87,23095.0,70.1157,70.2231,70.0474,70.1645,23095.0
2024-04-11 11:30:00,71.88,71.9,71.83,71.84,23251.0,70.1743,70.1938,70.1255,70.1353,23251.0
2024-04-11 11:35:00,71.83,71.98,71.83,71.98,21400.0,70.1255,70.2719,70.1255,70.2719,21400.0
2024-04-11 11:40:00,71.98,71.98,71.88,71.89,18495.0,70.2719,70.2719,70.1743,70.1841,18495.0
2024-04-11 11:45:00,71.9,71.98,71.9,71.94,14192.0,70.1938,70.2719,70.1938,70.2329,14192.0
2024-04-11 11:50:00,71.94,72.01,71.94,71.98,39572.0,70.2329,70.3012,70.2329,70.2719,39572.0
2024-04-11 11:55:00,71.99,72.14,71.99,72.07,23328.0,70.2817,70.4281,70.2817,70.3598,23328.0
2024-04-11 12:00:00,72.07,72.07,71.98,72.01,17103.0,70.3598,70.3598,70.2719,70.3012,17103.0
2024-04-11 12:05:00,72.0,72.0,71.95,71.95,26992.0,70.2915,70.2915,70.2426,70.2426,26992.0
2024-04-11 12:10:00,71.92,71.95,71.83,71.83,12208.0,70.2134,70.2426,70.1255,70.1255,12208.0
2024-04-11 12:15:00,71.84,71.93,71.84,71.93,16346.0,70.1353,70.2231,70.1353,70.2231,16346.0
2024-04-11 12:20:00,71.93,71.95,71.83,71.84,14752.0,70.2231,70.2426,70.1255,70.1353,14752.0
2024-04-11 12:25:00,71.84,71.85,71.67,71.68,18769.0,70.1353,70.145,69.9693,69.9791,18769.0
2024-04-11 12:30:00,71.69,71.76,71.68,71.74,15224.0,69.9888,70.0572,69.9791,70.0376,15224.0
2024-04-11 12:35:00,71.74,71.8,71.7,71.72,18861.0,70.0376,70.0962,69.9986,70.0181,18861.0
2024-04-11 12:40:00,71.73,71.75,71.69,71.7,21918.0,70.0279,70.0474,69.9888,69.9986,21918.0
2024-04-11 12:45:00,71.7,71.89,71.7,71.87,19886.0,69.9986,70.1841,69.9986,70.1645,19886.0
2024-04-11 12:50:00,71.88,71.9,71.8,71.8,12393.0,70.1743,70.1938,70.0962,70.0962,12393.0
2024-04-11 12:55:00,71.8,72.1,71.73,72.1,282894.0,70.0962,70.3891,70.0279,70.3891,282894.0
2024-04-11 13:00:00,72.08,72.15,71.89,72.0,134476.0,70.3696,70.4379,70.1841,70.2915,134476.0
2024-04-11 13:05:00,71.99,72.12,71.97,72.04,83831.0,70.2817,70.4086,70.2622,70.3305,83831.0
2024-04-11 13:10:00,72.05,72.18,72.04,72.17,40905.0,70.3403,70.4672,70.3305,70.4574,40905.0
2024-04-11 13:15:00,72.18,72.22,72.09,72.16,30336.0,70.4672,70.5062,70.3793,70.4477,30336.0
2024-04-11 13:20:00,72.15,72.22,72.12,72.22,22706.0,70.4379,70.5062,70.4086,70.5062,22706.0
2024-04-11 13:25:00,72.22,72.29,72.2,72.2,16591.0,70.5062,70.5746,70.4867,70.4867,16591.0
2024-04-11 13:30:00,72.21,72.3,72.2,72.26,22573.0,70.4965,70.5843,70.4867,70.5453,22573.0
2024-04-11 13:35:00,72.26,72.27,72.16,72.19,17033.0,70.5453,70.5551,70.4477,70.4769,17033.0
2024-04-11 13:40:00,72.2,72.26,72.15,72.26,14768.0,70.4867,70.5453,70.4379,70.5453,14768.0
2024-04-11 13:45:00,72.26,72.31,72.22,72.31,9687.0,70.5453,70.5941,70.5062,70.5941,9687.0
2024-04-11 13:50:00,72.33,72.37,72.3,72.32,15936.0,70.6136,70.6527,70.5843,70.6039,15936.0
2024-04-11 13:55:00,72.33,72.38,72.29,72.33,11914.0,70.6136,70.6624,70.5746,70.6136,11914.0
2024-04-11 14:00:00,72.34,72.4,72.3,72.39,15079.0,70.6234,70.682,70.5843,70.6722,15079.0
2024-04-11 14:05:00,72.39,72.57,72.39,72.52,16149.0,70.6722,70.8479,70.6722,70.7991,16149.0
2024-04-11 14:10:00,72.53,72.53,72.38,72.38,10386.0,70.8089,70.8089,70.6624,70.6624,10386.0
2024-04-11 14:15:00,72.37,72.48,72.37,72.46,12917.0,70.6527,70.7601,70.6527,70.7405,12917.0
2024-04-11 14:20:00,72.45,72.52,72.43,72.52,20687.0,70.7308,70.7991,70.7113,70.7991,20687.0
2024-04-11 14:25:00,72.53,72.58,72.48,72.52,11906.0,70.8089,70.8577,70.7601,70.7991,11906.0
2024-04-11 14:30:00,72.52,72.61,72.48,72.6,11813.0,70.7991,70.887,70.7601,70.8772,11813.0
2024-04-11 14:35:00,72.6,72.64,72.59,72.62,14016.0,70.8772,70.9163,70.8675,70.8967,14016.0
2024-04-11 14:40:00,72.64,72.71,72.62,72.7,12878.0,70.9163,70.9846,70.8967,70.9748,12878.0
2024-04-11 14:45:00,72.7,72.71,72.66,72.69,13911.0,70.9748,70.9846,70.9358,70.9651,13911.0
2024-04-11 14:50:00,72.69,72.69,72.54,72.65,18024.0,70.9651,70.9651,70.8186,70.926,18024.0
2024-04-11 14:55:00,72.66,72.7,72.66,72.67,19387.0,70.9358,70.9748,70.9358,70.9456,19387.0
2024-04-11 15:00:00,72.67,72.69,72.61,72.65,20106.0,70.9456,70.9651,70.887,70.926,20106.0
2024-04-11 15:05:00,72.66,72.71,72.66,72.67,19102.0,70.9358,70.9846,70.9358,70.9456,19102.0
2024-04-11 15:10:00,72.67,72.69,72.58,72.59,19122.0,70.9456,70.9651,70.8577,70.8675,19122.0
2024-04-11 15:15:00,72.58,72.62,72.53,72.53,34710.0,70.8577,70.8967,70.8089,70.8089,34710.0
2024-04-11 15:20:00,72.53,72.64,72.52,72.62,23727.0,70.8089,70.9163,70.7991,70.8967,23727.0
2024-04-11 15:25:00,72.61,72.65,72.56,72.61,27418.0,70.887,70.926,70.8382,70.887,27418.0
2024-04-11 15:30:00,72.6,72.6,72.48,72.53,26174.0,70.8772,70.8772,70.7601,70.8089,26174.0
2024-04-11 15:35:00,72.53,72.54,72.43,72.43,34123.0,70.8089,70.8186,70.7113,70.7113,34123.0
2024-04-11 15:40:00,72.44,72.52,72.43,72.51,47440.0,70.721,70.7991,70.7113,70.7894,47440.0
2024-04-11 15:45:00,72.51,72.51,72.32,72.33,42531.0,70.7894,70.7894,70.6039,70.6136,42531.0
2024-04-11 15:50:00,72.32,72.39,72.24,72.36,71321.0,70.6039,70.6722,70.5258,70.6429,71321.0
2024-04-11 15:55:00,72.36,72.36,72.09,72.14,242641.0,70.6429,70.6429,70.3793,70.4281,242641.0
2024-04-12 09:30:00,71.6,71.69,71.32,71.68,35540.0,69.9009,69.9888,69.6276,69.9791,35540.0
2024-04-12 09:35:00,71.75,71.83,71.65,71.75,10506.0,70.0474,70.1255,69.9498,70.0474,10506.0
2024-04-12 09:40:00,71.74,71.8,71.59,71.63,19741.0,70.0376,70.0962,69.8912,69.9302,19741.0
2024-04-12 09:45:00,71.63,71.75,71.55,71.63,15623.0,69.9302,70.0474,69.8521,69.9302,15623.0
2024-04-12 09:50:00,71.65,71.65,71.18,71.25,19072.0,69.9498,69.9498,69.4909,69.5593,19072.0
2024-04-12 09:55:00,71.25,71.42,71.24,71.36,15465.0,69.5593,69.7252,69.5495,69.6666,15465.0
2024-04-12 10:00:00,71.37,71.37,71.18,71.2,13924.0,69.6764,69.6764,69.4909,69.5104,13924.0
2024-04-12 10:05:00,71.19,71.24,71.09,71.18,25414.0,69.5007,69.5495,69.4031,69.4909,25414.0
2024-04-12 10:10:00,71.18,71.22,71.11,71.17,30101.0,69.4909,69.53,69.4226,69.4812,30101.0
2024-04-12 10:15:00,71.17,71.35,71.14,71.29,28180.0,69.4812,69.6569,69.4519,69.5983,28180.0
2024-04-12 10:20:00,71.28,71.43,71.27,71.42,14920.0,69.5885,69.735,69.5788,69.7252,14920.0
2024-04-12 10:25:00,71.4,71.43,71.34,71.37,15986.0,69.7057,69.735,69.6471,69.6764,15986.0
2024-04-12 10:30:00,71.36,71.56,71.34,71.48,11475.0,69.6666,69.8619,69.6471,69.7838,11475.0
2024-04-12 10:35:00,71.49,71.49,71.33,71.4,18124.0,69.7936,69.7936,69.6374,69.7057,18124.0
2024-04-12 10:40:00,71.41,71.43,71.3,71.33,20823.0,69.7155,69.735,69.6081,69.6374,20823.0
2024-04-12 10:45:00,71.34,71.34,71.12,71.13,12461.0,69.6471,69.6471,69.4323,69.4421,12461.0
2024-04-12 10:50:00,71.12,71.15,70.96,71.15,23736.0,69.4323,69.4616,69.2761,69.4616,23736.0
2024-04-12 10:55:00,71.15,71.32,71.14,71.24,21213.0,69.4616,69.6276,69.4519,69.5495,21213.0
2024-04-12 11:00:00,71.26,71.34,71.18,71.33,16300.0,69.569,69.6471,69.4909,69.6374,16300.0
2024-04-12 11:05:00,71.33,71.33,71.17,71.17,8843.0,69.6374,69.6374,69.4812,69.4812,8843.0
2024-04-12 11:10:00,71.17,71.23,71.14,71.19,12617.0,69.4812,69.5397,69.4519,69.5007,12617.0
2024-04-12 11:15:00,71.18,71.27,71.13,71.25,11291.0,69.4909,69.5788,69.4421,69.5593,11291.0
2024-04-12 11:20:00,71.24,71.25,71.18,71.19,9137.0,69.5495,69.5593,69.4909,69.5007,9137.0
2024-04-12 11:25:00,71.19,71.19,71.09,71.16,15962.0,69.5007,69.5007,69.4031,69.4714,15962.0
2024-04-12 11:30:00,71.17,71.36,71.17,71.36,29835.0,69.4812,69.6666,69.4812,69.6666,29835.0
2024-04-12 11:35:00,71.36,71.45,71.35,71.43,12825.0,69.6666,69.7545,69.6569,69.735,12825.0
2024-04-12 11:40:00,71.42,71.5,71.39,71.49,17482.0,69.7252,69.8033,69.6959,69.7936,17482.0
2024-04-12 11:45:00,71.49,71.55,71.44,71.53,10463.0,69.7936,69.8521,69.7447,69.8326,10463.0
2024-04-12 11:50:00,71.53,71.53,71.44,71.48,15255.0,69.8326,69.8326,69.7447,69.7838,15255.0
2024-04-12 11:55:00,71.48,71.63,71.48,71.57,12531.0,69.7838,69.9302,69.7838,69.8717,12531.0
2024-04-12 12:00:00,71.56,71.6,71.48,71.48,20559.0,69.8619,69.9009,69.7838,69.7838,20559.0
2024-04-12 12:05:00,71.5,71.53,71.47,71.49,7692.0,69.8033,69.8326,69.774,69.7936,7692.0
2024-04-12 12:10:00,71.49,71.51,71.45,71.51,16452.0,69.7936,69.8131,69.7545,69.8131,16452.0
2024-04-12 12:15:00,71.51,71.52,71.35,71.35,14562.0,69.8131,69.8228,69.6569,69.6569,14562.0
2024-04-12 12:20:00,71.36,71.45,71.36,71.45,9607.0,69.6666,69.7545,69.6666,69.7545,9607.0
2024-04-12 12:25:00,71.46,71.52,71.43,71.45,11053.0,69.7643,69.8228,69.735,69.7545,11053.0
2024-04-12 12:30:00,71.46,71.48,71.35,71.37,13036.0,69.7643,69.7838,69.6569,69.6764,13036.0
2024-04-12 12:35:00,71.37,71.37,71.14,71.19,23731.0,69.6764,69.6764,69.4519,69.5007,23731.0
2024-04-12 12:40:00,71.17,71.24,71.12,71.24,37179.0,69.4812,69.5495,69.4323,69.5495,37179.0
2024-04-12 12:45:00,71.24,71.27,71.17,71.2,33797.0,69.5495,69.5788,69.4812,69.5104,33797.0
2024-04-12 12:50:00,71.21,71.22,71.19,71.19,14961.0,69.5202,69.53,69.5007,69.5007,14961.0
2024-04-12 12:55:00,71.19,71.19,71.04,71.04,12299.0,69.5007,69.5007,69.3542,69.3542,12299.0
2024-04-12 13:00:00,71.04,71.11,71.0,71.02,12869.0,69.3542,69.4226,69.3152,69.3347,12869.0
2024-04-12 13:05:00,71.03,71.08,70.96,70.98,13003.0,69.3445,69.3933,69.2761,69.2957,13003.0
2024-04-12 13:10:00,71.0,71.02,70.99,71.0,13732.0,69.3152,69.3347,69.3054,69.3152,13732.0
2024-04-12 13:15:00,71.0,71.11,70.99,71.03,17638.0,69.3152,69.4226,69.3054,69.3445,17638.0
2024-04-12 13:20:00,71.04,71.04,70.92,70.97,15671.0,69.3542,69.3542,69.2371,69.2859,15671.0
2024-04-12 13:25:00,70.98,71.01,70.89,70.91,23415.0,69.2957,69.325,69.2078,69.2273,23415.0
2024-04-12 13:30:00,70.91,70.91,70.86,70.9,23801.0,69.2273,69.2273,69.1785,69.2176,23801.0
2024-04-12 13:35:00,70.9,70.95,70.86,70.92,27656.0,69.2176,69.2664,69.1785,69.2371,27656.0
2024-04-12 13:40:00,70.93,71.11,70.93,71.07,17572.0,69.2468,69.4226,69.2468,69.3835,17572.0
2024-04-12 13:45:00,71.07,71.12,71.01,71.07,32434.0,69.3835,69.4323,69.325,69.3835,32434.0
2024-04-12 13:50:00,71.08,71.17,71.05,71.06,31204.0,69.3933,69.4812,69.364,69.3738,31204.0
2024-04-12 13:55:00,71.08,71.11,71.02,71.03,29618.0,69.3933,69.4226,69.3347,69.3445,29618.0
2024-04-12 14:00:00,71.01,71.01,70.88,70.98,19850.0,69.325,69.325,69.198,69.2957,19850.0
2024-04-12 14:05:00,70.98,71.13,70.97,71.06,37320.0,69.2957,69.4421,69.2859,69.3738,37320.0
2024-04-12 14:10:00,71.06,71.18,71.05,71.07,17168.0,69.3738,69.4909,69.364,69.3835,17168.0
2024-04-12 14:15:00,71.07,71.15,71.02,71.06,28043.0,69.3835,69.4616,69.3347,69.3738,28043.0
2024-04-12 14:20:00,71.05,71.13,71.01,71.07,34250.0,69.364,69.4421,69.325,69.3835,34250.0
2024-04-12 14:25:00,71.06,71.06,70.97,71.03,22322.0,69.3738,69.3738,69.2859,69.3445,22322.0
2024-04-12 14:30:00,71.03,71.04,70.91,70.96,18239.0,69.3445,69.3542,69.2273,69.2761,18239.0
2024-04-12 14:35:00,70.95,70.99,70.78,70.78,17665.0,69.2664,69.3054,69.1004,69.1004,17665.0
2024-04-12 14:40:00,70.8,70.89,70.74,70.8,22600.0,69.1199,69.2078,69.0614,69.1199,22600.0
2024-04-12 14:45:00,70.8,70.85,70.78,70.85,14065.0,69.1199,69.1687,69.1004,69.1687,14065.0
2024-04-12 14:50:00,70.85,70.88,70.74,70.82,62853.0,69.1687,69.198,69.0614,69.1395,62853.0
2024-04-12 14:55:00,70.81,70.86,70.75,70.76,19232.0,69.1297,69.1785,69.0711,69.0809,19232.0
2024-04-12 15:00:00,70.75,70.81,70.69,70.8,18820.0,69.0711,69.1297,69.0125,69.1199,18820.0
2024-04-12 15:05:00,70.8,70.8,70.69,70.71,27038.0,69.1199,69.1199,69.0125,69.0321,27038.0
2024-04-12 15:10:00,70.72,70.77,70.67,70.69,76505.0,69.0418,69.0906,68.993,69.0125,76505.0
2024-04-12 15:15:00,70.7,70.89,70.7,70.88,26942.0,69.0223,69.2078,69.0223,69.198,26942.0
2024-04-12 15:20:00,70.88,70.94,70.87,70.92,25061.0,69.198,69.2566,69.1883,69.2371,25061.0
2024-04-12 15:25:00,70.92,70.96,70.8,70.8,30411.0,69.2371,69.2761,69.1199,69.1199,30411.0
2024-04-12 15:30:00,70.81,70.93,70.79,70.88,31140.0,69.1297,69.2468,69.1102,69.198,31140.0
2024-04-12 15:35:00,70.86,70.86,70.7,70.76,34348.0,69.1785,69.1785,69.0223,69.0809,34348.0
2024-04-12 15:40:00,70.75,70.91,70.74,70.88,56205.0,69.0711,69.2273,69.0614,69.198,56205.0
2024-04-12 15:45:00,70.89,70.92,70.72,70.83,56358.0,69.2078,69.2371,69.0418,69.1492,56358.0
2024-04-12 15:50:00,70.83,70.85,70.71,70.81,57069.0,69.1492,69.1687,69.0321,69.1297,57069.0
2024-04-12 15:55:00,70.8,70.98,70.79,70.95,169569.0,69.1199,69.2957,69.1102,69.2664,169569.0
2024-04-15 09:30:00,72.37,72.44,71.98,72.05,60616.0,70.6527,70.721,70.2719,70.3403,60616.0
2024-04-15 09:35:00,72.04,72.18,71.9,71.99,11997.0,70.3305,70.4672,70.1938,70.2817,11997.0
2024-04-15 09:40:00,71.98,72.04,71.64,71.64,7534.0,70.2719,70.3305,69.94,69.94,7534.0
2024-04-15 09:45:00,71.66,71.69,71.56,71.59,11277.0,69.9595,69.9888,69.8619,69.8912,11277.0
2024-04-15 09:50:00,71.65,71.69,71.57,71.63,6173.0,69.9498,69.9888,69.8717,69.9302,6173.0
2024-04-15 09:55:00,71.66,71.69,71.58,71.69,6846.0,69.9595,69.9888,69.8814,69.9888,6846.0
2024-04-15 10:00:00,71.66,71.66,71.35,71.43,11558.0,69.9595,69.9595,69.6569,69.735,11558.0
2024-04-15 10:05:00,71.41,71.46,71.22,71.23,10715.0,69.7155,69.7643,69.53,69.5397,10715.0
2024-04-15 10:10:00,71.21,71.24,71.04,71.06,12449.0,69.5202,69.5495,69.3542,69.3738,12449.0
2024-04-15 10:15:00,71.05,71.26,71.04,71.21,13553.0,69.364,69.569,69.3542,69.5202,13553.0
2024-04-15 10:20:00,71.22,71.31,71.2,71.25,14369.0,69.53,69.6178,69.5104,69.5593,14369.0
2024-04-15 10:25:00,71.25,71.28,71.14,71.17,9715.0,69.5593,69.5885,69.4519,69.4812,9715.0
2024-04-15 10:30:00,71.14,71.23,71.1,71.12,10248.0,69.4519,69.5397,69.4128,69.4323,10248.0
2024-04-15 10:35:00,71.12,71.18,71.01,71.01,7654.0,69.4323,69.4909,69.325,69.325,7654.0
2024-04-15 10:40:00,71.03,71.16,70.99,71.12,21811.0,69.3445,69.4714,69.3054,69.4323,21811.0
2024-04-15 10:45:00,71.12,71.25,71.09,71.22,11846.0,69.4323,69.5593,69.4031,69.53,11846.0
2024-04-15 10:50:00,71.23,71.31,71.14,71.14,18597.0,69.5397,69.6178,69.4519,69.4519,18597.0
2024-04-15 10:55:00,71.14,71.15,71.01,71.02,8151.0,69.4519,69.4616,69.325,69.3347,8151.0
2024-04-15 11:00:00,71.0,71.0,70.93,70.99,10208.0,69.3152,69.3152,69.2468,69.3054,10208.0
2024-04-15 11:05:00,70.99,71.04,70.95,71.0,12777.0,69.3054,69.3542,69.2664,69.3152,12777.0
2024-04-15 11:10:00,71.0,71.13,70.98,71.12,23221.0,69.3152,69.4421,69.2957,69.4323,23221.0
2024-04-15 11:15:00,71.11,71.12,70.99,71.0,34229.0,69.4226,69.4323,69.3054,69.3152,34229.0
2024-04-15 11:20:00,71.01,71.07,70.98,71.06,11409.0,69.325,69.3835,69.2957,69.3738,11409.0
2024-04-15 11:25:00,71.06,71.19,71.03,71.17,12665.0,69.3738,69.5007,69.3445,69.4812,12665.0
2024-04-15 11:30:00,71.17,71.29,71.14,71.29,10061.0,69.4812,69.5983,69.4519,69.5983,10061.0
2024-04-15 11:35:00,71.29,71.32,71.22,71.23,16051.0,69.5983,69.6276,69.53,69.5397,16051.0
2024-04-15 11:40:00,71.23,71.28,71.21,71.24,16965.0,69.5397,69.5885,69.5202,69.5495,16965.0
2024-04-15 11:45:00,71.23,71.31,71.19,71.31,10954.0,69.5397,69.6178,69.5007,69.6178,10954.0
2024-04-15 11:50:00,71.3,71.43,71.3,71.43,11628.0,69.6081,69.735,69.6081,69.735,11628.0
2024-04-15 11:55:00,71.43,71.48,71.41,71.42,13178.0,69.735,69.7838,69.7155,69.7252,13178.0
2024-04-15 12:00:00,71.43,71.56,71.41,71.55,25914.0,69.735,69.8619,69.7155,69.8521,25914.0
2024-04-15 12:05:00,71.55,71.56,71.49,71.52,30003.0,69.8521,69.8619,69.7936,69.8228,30003.0
2024-04-15 12:10:00,71.49,71.54,71.45,71.53,14892.0,69.7936,69.8424,69.7545,69.8326,14892.0
2024-04-15 12:15:00,71.54,71.55,71.47,71.49,15562.0,69.8424,69.8521,69.774,69.7936,15562.0
2024-04-15 12:20:00,71.5,71.51,71.33,71.34,14055.0,69.8033,69.8131,69.6374,69.6471,14055.0
2024-04-15 12:25:00,71.35,71.41,71.3,71.38,15132.0,69.6569,69.7155,69.6081,69.6862,15132.0
2024-04-15 12:30:00,71.38,71.45,71.34,71.4,14919.0,69.6862,69.7545,69.6471,69.7057,14919.0
2024-04-15 12:35:00,71.4,71.43,71.34,71.41,20988.0,69.7057,69.735,69.6471,69.7155,20988.0
2024-04-15 12:40:00,71.42,71.44,71.35,71.41,10167.0,69.7252,69.7447,69.6569,69.7155,10167.0
2024-04-15 12:45:00,71.41,71.42,71.32,71.34,8793.0,69.7155,69.7252,69.6276,69.6471,8793.0
2024-04-15 12:50:00,71.34,71.38,71.3,71.33,8933.0,69.6471,69.6862,69.6081,69.6374,8933.0
2024-04-15 12:55:00,71.32,71.42,71.31,71.41,12106.0,69.6276,69.7252,69.6178,69.7155,12106.0
2024-04-15 13:00:00,71.38,71.4,71.3,71.34,10179.0,69.6862,69.7057,69.6081,69.6471,10179.0
2024-04-15 13:05:00,71.34,71.45,71.33,71.42,18389.0,69.6471,69.7545,69.6374,69.7252,18389.0
2024-04-15 13:10:00,71.42,71.44,71.23,71.25,12356.0,69.7252,69.7447,69.5397,69.5593,12356.0
2024-04-15 13:15:00,71.23,71.25,71.11,71.11,6471.0,69.5397,69.5593,69.4226,69.4226,6471.0
2024-04-15 13:20:00,71.12,71.13,71.01,71.07,11230.0,69.4323,69.4421,69.325,69.3835,11230.0
2024-04-15 13:25:00,71.05,71.05,70.86,70.87,9948.0,69.364,69.364,69.1785,69.1883,9948.0
2024-04-15 13:30:00,70.86,70.86,70.68,70.81,11747.0,69.1785,69.1785,69.0028,69.1297,11747.0
2024-04-15 13:35:00,70.82,70.89,70.56,70.6,19345.0,69.1395,69.2078,68.8856,68.9247,19345.0
2024-04-15 13:40:00,70.59,70.65,70.54,70.62,12873.0,68.9149,68.9735,68.8661,68.9442,12873.0
2024-04-15 13:45:00,70.62,70.69,70.5,70.52,8947.0,68.9442,69.0125,68.8271,68.8466,8947.0
2024-04-15 13:50:00,70.52,70.61,70.47,70.6,12157.0,68.8466,68.9344,68.7978,68.9247,12157.0
2024-04-15 13:55:00,70.59,70.73,70.57,70.7,10252.0,68.9149,69.0516,68.8954,69.0223,10252.0
2024-04-15 14:00:00,70.7,70.7,70.57,70.65,11280.0,69.0223,69.0223,68.8954,68.9735,11280.0
2024-04-15 14:05:00,70.65,70.67,70.47,70.5,9410.0,68.9735,68.993,68.7978,68.8271,9410.0
2024-04-15 14:10:00,70.5,70.51,70.43,70.43,16500.0,68.8271,68.8368,68.7587,68.7587,16500.0
2024-04-15 14:15:00,70.42,70.5,70.39,70.5,13649.0,68.749,68.8271,68.7197,68.8271,13649.0
2024-04-15 14:20:00,70.49,70.49,70.26,70.33,34930.0,68.8173,68.8173,68.5927,68.6611,34930.0
2024-04-15 14:25:00,70.34,70.41,70.34,70.34,13866.0,68.6708,68.7392,68.6708,68.6708,13866.0
2024-04-15 14:30:00,70.35,70.52,70.34,70.51,17423.0,68.6806,68.8466,68.6708,68.8368,17423.0
2024-04-15 14:35:00,70.54,70.62,70.52,70.53,8792.0,68.8661,68.9442,68.8466,68.8563,8792.0
2024-04-15 14:40:00,70.53,70.56,70.47,70.52,9303.0,68.8563,68.8856,68.7978,68.8466,9303.0
2024-04-15 14:45:00,70.5,70.53,70.46,70.46,21049.0,68.8271,68.8563,68.788,68.788,21049.0
2024-04-15 14:50:00,70.47,70.47,70.4,70.4,12804.0,68.7978,68.7978,68.7294,68.7294,12804.0
2024-04-15 14:55:00,70.4,70.57,70.4,70.52,18141.0,68.7294,68.8954,68.7294,68.8466,18141.0
2024-04-15 15:00:00,70.52,70.53,70.42,70.45,35573.0,68.8466,68.8563,68.749,68.7782,35573.0
2024-04-15 15:05:00,70.44,70.54,70.38,70.54,28180.0,68.7685,68.8661,68.7099,68.8661,28180.0
2024-04-15 15:10:00,70.53,70.56,70.45,70.47,10680.0,68.8563,68.8856,68.7782,68.7978,10680.0
2024-04-15 15:15:00,70.47,70.49,70.23,70.23,13176.0,68.7978,68.8173,68.5635,68.5635,13176.0
2024-04-15 15:20:00,70.24,70.41,70.22,70.33,21422.0,68.5732,68.7392,68.5537,68.6611,21422.0
2024-04-15 15:25:00,70.35,70.41,70.32,70.41,18146.0,68.6806,68.7392,68.6513,68.7392,18146.0
2024-04-15 15:30:00,70.41,70.65,70.41,70.56,19876.0,68.7392,68.9735,68.7392,68.8856,19876.0
2024-04-15 15:35:00,70.56,70.56,70.43,70.52,25952.0,68.8856,68.8856,68.7587,68.8466,25952.0
2024-04-15 15:40:00,70.51,70.54,70.4,70.43,32258.0,68.8368,68.8661,68.7294,68.7587,32258.0
2024-04-15 15:45:00,70.43,70.54,70.36,70.54,38989.0,68.7587,68.8661,68.6904,68.8661,38989.0
2024-04-15 15:50:00,70.53,70.64,70.48,70.62,46624.0,68.8563,68.9637,68.8075,68.9442,46624.0
2024-04-15 15:55:00,70.61,70.74,70.59,70.72,143267.0,68.9344,69.0614,68.9149,69.0418,143267.0
2024-04-16 09:30:00,70.86,71.17,70.75,71.15,33606.0,69.1785,69.4812,69.0711,69.4616,33606.0
2024-04-16 09:35:00,71.07,71.13,70.97,70.97,21054.0,69.3835,69.4421,69.2859,69.2859,21054.0
2024-04-16 09:40:00,70.97,71.09,70.96,71.09,12224.0,69.2859,69.4031,69.2761,69.4031,12224.0
2024-04-16 09:45:00,71.1,71.11,70.65,70.72,16394.0,69.4128,69.4226,68.9735,69.0418,16394.0
2024-04-16 09:50:00,70.72,70.83,70.71,70.81,18984.0,69.0418,69.1492,69.0321,69.1297,18984.0
2024-04-16 09:55:00,70.8,71.02,70.78,70.89,12562.0,69.1199,69.3347,69.1004,69.2078,12562.0
2024-04-16 10:00:00,70.9,70.92,70.66,70.73,8970.0,69.2176,69.2371,68.9833,69.0516,8970.0
2024-04-16 10:05:00,70.72,70.82,70.64,70.81,11817.0,69.0418,69.1395,68.9637,69.1297,11817.0
2024-04-16 10:10:00,70.82,70.88,70.77,70.84,17590.0,69.1395,69.198,69.0906,69.159,17590.0
2024-04-16 10:15:00,70.83,70.92,70.81,70.89,10099.0,69.1492,69.2371,69.1297,69.2078,10099.0
2024-04-16 10:20:00,70.93,70.93,70.77,70.8,9623.0,69.2468,69.2468,69.0906,69.1199,9623.0
2024-04-16 10:25:00,70.8,70.83,70.71,70.72,10079.0,69.1199,69.1492,69.0321,69.0418,10079.0
2024-04-16 10:30:00,70.69,70.72,70.59,70.64,12226.0,69.0125,69.0418,68.9149,68.9637,12226.0
2024-04-16 10:35:00,70.66,70.72,70.63,70.68,14276.0,68.9833,69.0418,68.954,69.0028,14276.0
2024-04-16 10:40:00,70.7,70.81,70.64,70.81,13657.0,69.0223,69.1297,68.9637,69.1297,13657.0
2024-04-16 10:45:00,70.81,70.96,70.79,70.9,11784.0,69.1297,69.2761,69.1102,69.2176,11784.0
2024-04-16 10:50:00,70.87,70.87,70.65,70.66,19296.0,69.1883,69.1883,68.9735,68.9833,19296.0
2024-04-16 10:55:00,70.65,70.72,70.61,70.69,10858.0,68.9735,69.0418,68.9344,69.0125,10858.0
2024-04-16 11:00:00,70.71,70.87,70.7,70.86,9507.0,69.0321,69.1883,69.0223,69.1785,9507.0
2024-04-16 11:05:00,70.86,70.9,70.77,70.8,11771.0,69.1785,69.2176,69.0906,69.1199,11771.0
2024-04-16 11:10:00,70.82,70.9,70.82,70.88,9444.0,69.1395,69.2176,69.1395,69.198,9444.0
2024-04-16 11:15:00,70.89,71.03,70.88,71.03,24650.0,69.2078,69.3445,69.198,69.3445,24650.0
2024-04-16 11:20:00,71.01,71.13,70.97,71.07,20144.0,69.325,69.4421,69.2859,69.3835,20144.0
2024-04-16 11:25:00,71.07,71.1,70.96,71.02,48323.0,69.3835,69.4128,69.2761,69.3347,48323.0
2024-04-16 11:30:00,71.02,71.13,70.92,71.13,49884.0,69.3347,69.4421,69.2371,69.4421,49884.0
2024-04-16 11:35:00,71.13,71.19,71.12,71.13,12266.0,69.4421,69.5007,69.4323,69.4421,12266.0
2024-04-16 11:40:00,71.13,71.23,71.07,71.07,19034.0,69.4421,69.5397,69.3835,69.3835,19034.0
2024-04-16 11:45:00,71.07,71.07,70.96,71.02,11660.0,69.3835,69.3835,69.2761,69.3347,11660.0
2024-04-16 11:50:00,71.02,71.3,71.02,71.3,13206.0,69.3347,69.6081,69.3347,69.6081,13206.0
2024-04-16 11:55:00,71.33,71.33,71.14,71.14,7698.0,69.6374,69.6374,69.4519,69.4519,7698.0
2024-04-16 12:00:00,71.14,71.14,71.02,71.03,7604.0,69.4519,69.4519,69.3347,69.3445,7604.0
2024-04-16 12:05:00,71.03,71.2,70.99,71.19,10002.0,69.3445,69.5104,69.3054,69.5007,10002.0
2024-04-16 12:10:00,71.23,71.25,71.18,71.25,9498.0,69.5397,69.5593,69.4909,69.5593,9498.0
2024-04-16 12:15:00,71.25,71.31,71.24,71.3,10285.0,69.5593,69.6178,69.5495,69.6081,10285.0
2024-04-16 12:20:00,71.3,71.34,71.26,71.3,9681.0,69.6081,69.6471,69.569,69.6081,9681.0
2024-04-16 12:25:00,71.31,71.36,71.28,71.31,23279.0,69.6178,69.6666,69.5885,69.6178,23279.0
2024-04-16 12:30:00,71.33,71.38,71.31,71.37,8608.0,69.6374,69.6862,69.6178,69.6764,8608.0
2024-04-16 12:35:00,71.35,71.36,71.3,71.3,14123.0,69.6569,69.6666,69.6081,69.6081,14123.0
2024-04-16 12:40:00,71.31,71.37,71.26,71.29,7383.0,69.6178,69.6764,69.569,69.5983,7383.0
2024-04-16 12:45:00,71.28,71.43,71.26,71.43,10077.0,69.5885,69.735,69.569,69.735,10077.0
2024-04-16 12:50:00,71.41,71.42,71.34,71.36,8147.0,69.7155,69.7252,69.6471,69.6666,8147.0
2024-04-16 12:55:00,71.35,71.38,71.32,71.35,10173.0,69.6569,69.6862,69.6276,69.6569,10173.0
2024-04-16 13:00:00,71.37,71.37,71.19,71.21,4355.0,69.6764,69.6764,69.5007,69.5202,4355.0
2024-04-16 13:05:00,71.19,71.29,71.15,71.2,7875.0,69.5007,69.5983,69.4616,69.5104,7875.0
2024-04-16 13:10:00,71.2,71.2,71.09,71.15,5181.0,69.5104,69.5104,69.4031,69.4616,5181.0
2024-04-16 13:15:00,71.13,71.21,71.11,71.19,4418.0,69.4421,69.5202,69.4226,69.5007,4418.0
2024-04-16 13:20:00,71.18,71.19,71.05,71.07,9925.0,69.4909,69.5007,69.364,69.3835,9925.0
2024-04-16 13:25:00,71.06,71.06,70.88,70.88,7817.0,69.3738,69.3738,69.198,69.198,7817.0
2024-04-16 13:30:00,70.89,70.94,70.55,70.77,16143.0,69.2078,69.2566,68.8759,69.0906,16143.0
2024-04-16 13:35:00,70.77,70.94,70.74,70.8,6643.0,69.0906,69.2566,69.0614,69.1199,6643.0
2024-04-16 13:40:00,70.84,70.98,70.84,70.9,17650.0,69.159,69.2957,69.159,69.2176,17650.0
2024-04-16 13:45:00,70.9,70.96,70.79,70.82,7207.0,69.2176,69.2761,69.1102,69.1395,7207.0
2024-04-16 13:50:00,70.83,70.88,70.64,70.83,24626.0,69.1492,69.198,68.9637,69.1492,24626.0
2024-04-16 13:55:00,70.84,70.86,70.78,70.86,8222.0,69.159,69.1785,69.1004,69.1785,8222.0
2024-04-16 14:00:00,70.85,70.85,70.7,70.75,11128.0,69.1687,69.1687,69.0223,69.0711,11128.0
2024-04-16 14:05:00,70.76,71.14,70.75,71.14,9268.0,69.0809,69.4519,69.0711,69.4519,9268.0
2024-04-16 14:10:00,71.12,71.2,70.92,70.92,7422.0,69.4323,69.5104,69.2371,69.2371,7422.0
2024-04-16 14:15:00,70.87,70.87,70.66,70.67,5258.0,69.1883,69.1883,68.9833,68.993,5258.0
2024-04-16 14:20:00,70.67,70.68,70.5,70.62,9012.0,68.993,69.0028,68.8271,68.9442,9012.0
2024-04-16 14:25:00,70.62,70.72,70.53,70.57,12789.0,68.9442,69.0418,68.8563,68.8954,12789.0
2024-04-16 14:30:00,70.6,70.79,70.58,70.76,9075.0,68.9247,69.1102,68.9052,69.0809,9075.0
2024-04-16 14:35:00,70.77,70.78,70.67,70.75,7425.0,69.0906,69.1004,68.993,69.0711,7425.0
2024-04-16 14:40:00,70.75,70.79,70.68,70.74,9142.0,69.0711,69.1102,69.0028,69.0614,9142.0
2024-04-16 14:45:00,70.73,70.78,70.71,70.73,10971.0,69.0516,69.1004,69.0321,69.0516,10971.0
2024-04-16 14:50:00,70.73,70.9,70.73,70.84,13130.0,69.0516,69.2176,69.0516,69.159,13130.0
2024-04-16 14:55:00,70.84,70.94,70.82,70.9,10849.0,69.159,69.2566,69.1395,69.2176,10849.0
2024-04-16 15:00:00,70.92,70.92,70.69,70.78,32754.0,69.2371,69.2371,69.0125,69.1004,32754.0
2024-04-16 15:05:00,70.78,70.88,70.76,70.81,18158.0,69.1004,69.198,69.0809,69.1297,18158.0
2024-04-16 15:10:00,70.79,70.85,70.76,70.76,28765.0,69.1102,69.1687,69.0809,69.0809,28765.0
2024-04-16 15:15:00,70.76,70.77,70.61,70.72,25322.0,69.0809,69.0906,68.9344,69.0418,25322.0
2024-04-16 15:20:00,70.73,70.84,70.7,70.83,58977.0,69.0516,69.159,69.0223,69.1492,58977.0
2024-04-16 15:25:00,70.82,70.95,70.82,70.88,29718.0,69.1395,69.2664,69.1395,69.198,29718.0
2024-04-16 15:30:00,70.89,70.92,70.74,70.77,90288.0,69.2078,69.2371,69.0614,69.0906,90288.0
2024-04-16 15:35:00,70.77,70.91,70.74,70.83,54062.0,69.0906,69.2273,69.0614,69.1492,54062.0
2024-04-16 15:40:00,70.83,70.95,70.73,70.93,54134.0,69.1492,69.2664,69.0516,69.2468,54134.0
2024-04-16 15:45:00,70.93,71.03,70.87,71.0,65383.0,69.2468,69.3445,69.1883,69.3152,65383.0
2024-04-16 15:50:00,71.01,71.02,70.85,70.88,95266.0,69.325,69.3347,69.1687,69.198,95266.0
2024-04-16 15:55:00,70.89,70.92,70.5,70.69,317774.0,69.2078,69.2371,68.8271,69.0125,317774.0
2024-04-17 09:30:00,71.01,71.21,70.95,71.1,31782.0,69.325,69.5202,69.2664,69.4128,31782.0
2024-04-17 09:35:00,71.06,71.11,70.98,71.1,8171.0,69.3738,69.4226,69.2957,69.4128,8171.0
2024-04-17 09:40:00,71.1,71.1,70.9,70.98,110643.0,69.4128,69.4128,69.2176,69.2957,110643.0
2024-04-17 09:45:00,70.95,71.05,70.93,70.97,6949.0,69.2664,69.364,69.2468,69.2859,6949.0
2024-04-17 09:50:00,70.99,71.07,70.99,71.03,8895.0,69.3054,69.3835,69.3054,69.3445,8895.0
2024-04-17 09:55:00,71.03,71.16,71.02,71.07,8464.0,69.3445,69.4714,69.3347,69.3835,8464.0
2024-04-17 10:00:00,71.06,71.06,70.87,70.94,76332.0,69.3738,69.3738,69.1883,69.2566,76332.0
2024-04-17 10:05:00,70.95,71.05,70.91,71.04,10796.0,69.2664,69.364,69.2273,69.3542,10796.0
2024-04-17 10:10:00,71.03,71.03,70.87,70.9,23923.0,69.3445,69.3445,69.1883,69.2176,23923.0
2024-04-17 10:15:00,70.9,70.92,70.77,70.84,76123.0,69.2176,69.2371,69.0906,69.159,76123.0
2024-04-17 10:20:00,70.84,70.94,70.82,70.93,8557.0,69.159,69.2566,69.1395,69.2468,8557.0
2024-04-17 10:25:00,70.94,70.96,70.86,70.89,11779.0,69.2566,69.2761,69.1785,69.2078,11779.0
2024-04-17 10:30:00,70.9,70.95,70.84,70.89,14304.0,69.2176,69.2664,69.159,69.2078,14304.0
2024-04-17 10:35:00,70.86,70.93,70.86,70.9,14890.0,69.1785,69.2468,69.1785,69.2176,14890.0
2024-04-17 10:40:00,70.9,70.91,70.86,70.89,20931.0,69.2176,69.2273,69.1785,69.2078,20931.0
2024-04-17 10:45:00,70.9,70.96,70.86,70.91,13415.0,69.2176,69.2761,69.1785,69.2273,13415.0
2024-04-17 10:50:00,70.9,70.92,70.63,70.69,26873.0,69.2176,69.2371,68.954,69.0125,26873.0
2024-04-17 10:55:00,70.75,70.76,70.68,70.74,26464.0,69.0711,69.0809,69.0028,69.0614,26464.0
2024-04-17 11:00:00,70.75,70.9,70.73,70.9,11590.0,69.0711,69.2176,69.0516,69.2176,11590.0
2024-04-17 11:05:00,70.88,70.89,70.76,70.8,13037.0,69.198,69.2078,69.0809,69.1199,13037.0
2024-04-17 11:10:00,70.8,70.8,70.72,70.78,18491.0,69.1199,69.1199,69.0418,69.1004,18491.0
2024-04-17 11:15:00,70.79,70.83,70.61,70.62,19340.0,69.1102,69.1492,68.9344,68.9442,19340.0
2024-04-17 11:20:00,70.62,70.66,70.57,70.59,9469.0,68.9442,68.9833,68.8954,68.9149,9469.0
2024-04-17 11:25:00,70.6,70.72,70.59,70.64,24958.0,68.9247,69.0418,68.9149,68.9637,24958.0
2024-04-17 11:30:00,70.64,70.64,70.44,70.49,7241.0,68.9637,68.9637,68.7685,68.8173,7241.0
2024-04-17 11:35:00,70.5,70.61,70.49,70.56,19543.0,68.8271,68.9344,68.8173,68.8856,19543.0
2024-04-17 11:40:00,70.57,70.63,70.5,70.61,9644.0,68.8954,68.954,68.8271,68.9344,9644.0
2024-04-17 11:45:00,70.59,70.6,70.51,70.52,4329.0,68.9149,68.9247,68.8368,68.8466,4329.0
2024-04-17 11:50:00,70.54,70.62,70.52,70.61,8115.0,68.8661,68.9442,68.8466,68.9344,8115.0
2024-04-17 11:55:00,70.61,70.69,70.58,70.63,10391.0,68.9344,69.0125,68.9052,68.954,10391.0
2024-04-17 12:00:00,70.63,70.68,70.51,70.52,34349.0,68.954,69.0028,68.8368,68.8466,34349.0
2024-04-17 12:05:00,70.51,70.51,70.38,70.44,33688.0,68.8368,68.8368,68.7099,68.7685,33688.0
2024-04-17 12:10:00,70.45,70.69,70.45,70.65,15418.0,68.7782,69.0125,68.7782,68.9735,15418.0
2024-04-17 12:15:00,70.66,70.67,70.59,70.66,21990.0,68.9833,68.993,68.9149,68.9833,21990.0
2024-04-17 12:20:00,70.67,70.7,70.64,70.66,6813.0,68.993,69.0223,68.9637,68.9833,6813.0
2024-04-17 12:25:00,70.67,70.74,70.61,70.65,11078.0,68.993,69.0614,68.9344,68.9735,11078.0
2024-04-17 12:30:00,70.64,70.66,70.62,70.64,11609.0,68.9637,68.9833,68.9442,68.9637,11609.0
2024-04-17 12:35:00,70.64,70.64,70.4,70.52,348552.0,68.9637,68.9637,68.7294,68.8466,348552.0
2024-04-17 12:40:00,70.48,70.49,70.3,70.31,53611.0,68.8075,68.8173,68.6318,68.6416,53611.0
2024-04-17 12:45:00,70.31,70.4,70.26,70.39,11874.0,68.6416,68.7294,68.5927,68.7197,11874.0
2024-04-17 12:50:00,70.39,70.39,70.3,70.33,11972.0,68.7197,68.7197,68.6318,68.6611,11972.0
2024-04-17 12:55:00,70.33,70.33,70.14,70.14,8122.0,68.6611,68.6611,68.4756,68.4756,8122.0
2024-04-17 13:00:00,70.12,70.21,70.1,70.17,8918.0,68.4561,68.5439,68.4365,68.5049,8918.0
2024-04-17 13:05:00,70.15,70.3,70.11,70.3,11226.0,68.4854,68.6318,68.4463,68.6318,11226.0
2024-04-17 13:10:00,70.3,70.36,70.28,70.35,8446.0,68.6318,68.6904,68.6123,68.6806,8446.0
2024-04-17 13:15:00,70.35,70.47,70.35,70.45,11390.0,68.6806,68.7978,68.6806,68.7782,11390.0
2024-04-17 13:20:00,70.46,70.55,70.45,70.51,10388.0,68.788,68.8759,68.7782,68.8368,10388.0
2024-04-17 13:25:00,70.52,70.55,70.46,70.53,8156.0,68.8466,68.8759,68.788,68.8563,8156.0
2024-04-17 13:30:00,70.54,70.55,70.37,70.37,5626.0,68.8661,68.8759,68.7001,68.7001,5626.0
2024-04-17 13:35:00,70.39,70.42,70.35,70.4,12826.0,68.7197,68.749,68.6806,68.7294,12826.0
2024-04-17 13:40:00,70.41,70.46,70.37,70.45,18098.0,68.7392,68.788,68.7001,68.7782,18098.0
2024-04-17 13:45:00,70.45,70.54,70.4,70.54,12045.0,68.7782,68.8661,68.7294,68.8661,12045.0
2024-04-17 13:50:00,70.56,70.67,70.53,70.67,8494.0,68.8856,68.993,68.8563,68.993,8494.0
2024-04-17 13:55:00,70.65,70.68,70.63,70.66,8125.0,68.9735,69.0028,68.954,68.9833,8125.0
2024-04-17 14:00:00,70.66,70.66,70.56,70.64,6655.0,68.9833,68.9833,68.8856,68.9637,6655.0
2024-04-17 14:05:00,70.64,70.65,70.6,70.64,20061.0,68.9637,68.9735,68.9247,68.9637,20061.0
2024-04-17 14:10:00,70.64,70.66,70.59,70.6,6310.0,68.9637,68.9833,68.9149,68.9247,6310.0
2024-04-17 14:15:00,70.59,70.67,70.55,70.63,10189.0,68.9149,68.993,68.8759,68.954,10189.0
2024-04-17 14:20:00,70.63,70.66,70.6,70.63,12512.0,68.954,68.9833,68.9247,68.954,12512.0
2024-04-17 14:25:00,70.63,70.67,70.6,70.64,14010.0,68.954,68.993,68.9247,68.9637,14010.0
2024-04-17 14:30:00,70.65,70.66,70.59,70.6,7995.0,68.9735,68.9833,68.9149,68.9247,7995.0
2024-04-17 14:35:00,70.61,70.74,70.6,70.74,17788.0,68.9344,69.0614,68.9247,69.0614,17788.0
2024-04-17 14:40:00,70.73,71.03,70.73,71.02,13644.0,69.0516,69.3445,69.0516,69.3347,13644.0
2024-04-17 14:45:00,71.01,71.04,70.89,70.9,24156.0,69.325,69.3542,69.2078,69.2176,24156.0
2024-04-17 14:50:00,70.9,70.92,70.64,70.66,44446.0,69.2176,69.2371,68.9637,68.9833,44446.0
2024-04-17 14:55:00,70.68,70.75,70.65,70.67,13474.0,69.0028,69.0711,68.9735,68.993,13474.0
2024-04-17 15:00:00,70.66,70.69,70.61,70.63,12572.0,68.9833,69.0125,68.9344,68.954,12572.0
2024-04-17 15:05:00,70.66,70.68,70.57,70.59,14677.0,68.9833,69.0028,68.8954,68.9149,14677.0
2024-04-17 15:10:00,70.57,70.59,70.45,70.46,11985.0,68.8954,68.9149,68.7782,68.788,11985.0
2024-04-17 15:15:00,70.46,70.63,70.46,70.61,15100.0,68.788,68.954,68.788,68.9344,15100.0
2024-04-17 15:20:00,70.61,70.63,70.56,70.58,16728.0,68.9344,68.954,68.8856,68.9052,16728.0
2024-04-17 15:25:00,70.58,70.61,70.47,70.48,21414.0,68.9052,68.9344,68.7978,68.8075,21414.0
2024-04-17 15:30:00,70.49,70.57,70.46,70.51,25871.0,68.8173,68.8954,68.788,68.8368,25871.0
2024-04-17 15:35:00,70.51,70.51,70.31,70.33,37034.0,68.8368,68.8368,68.6416,68.6611,37034.0
2024-04-17 15:40:00,70.34,70.52,70.33,70.42,38375.0,68.6708,68.8466,68.6611,68.749,38375.0
2024-04-17 15:45:00,70.4,70.43,70.34,70.36,43983.0,68.7294,68.7587,68.6708,68.6904,43983.0
2024-04-17 15:50:00,70.37,70.43,70.3,70.41,69775.0,68.7001,68.7587,68.6318,68.7392,69775.0
2024-04-17 15:55:00,70.41,70.47,70.3,70.35,177452.0,68.7392,68.7978,68.6318,68.6806,177452.0
2024-04-18 09:30:00,70.93,70.98,70.69,70.81,27945.0,69.2468,69.2957,69.0125,69.1297,27945.0
2024-04-18 09:35:00,70.8,70.95,70.68,70.9,14799.0,69.1199,69.2664,69.0028,69.2176,14799.0
2024-04-18 09:40:00,70.87,70.87,70.66,70.66,11990.0,69.1883,69.1883,68.9833,68.9833,11990.0
2024-04-18 09:45:00,70.65,70.65,70.52,70.59,13139.0,68.9735,68.9735,68.8466,68.9149,13139.0
2024-04-18 09:50:00,70.6,70.61,70.34,70.48,25298.0,68.9247,68.9344,68.6708,68.8075,25298.0
2024-04-18 09:55:00,70.47,70.71,70.44,70.68,12041.0,68.7978,69.0321,68.7685,69.0028,12041.0
2024-04-18 10:00:00,70.7,70.7,70.4,70.4,14290.0,69.0223,69.0223,68.7294,68.7294,14290.0
2024-04-18 10:05:00,70.42,70.63,70.42,70.56,25738.0,68.749,68.954,68.749,68.8856,25738.0
2024-04-18 10:10:00,70.56,70.62,70.52,70.56,18511.0,68.8856,68.9442,68.8466,68.8856,18511.0
2024-04-18 10:15:00,70.59,70.64,70.56,70.6,25543.0,68.9149,68.9637,68.8856,68.9247,25543.0
2024-04-18 10:20:00,70.61,70.61,70.53,70.54,10846.0,68.9344,68.9344,68.8563,68.8661,10846.0
2024-04-18 10:25:00,70.59,70.62,70.51,70.61,11829.0,68.9149,68.9442,68.8368,68.9344,11829.0
2024-04-18 10:30:00,70.62,70.69,70.6,70.66,20863.0,68.9442,69.0125,68.9247,68.9833,20863.0
2024-04-18 10:35:00,70.65,70.84,70.63,70.76,46856.0,68.9735,69.159,68.954,69.0809,46856.0
2024-04-18 10:40:00,70.75,70.75,70.66,70.73,11864.0,69.0711,69.0711,68.9833,69.0516,11864.0
2024-04-18 10:45:00,70.73,70.8,70.71,70.75,13681.0,69.0516,69.1199,69.0321,69.0711,13681.0
2024-04-18 10:50:00,70.75,70.82,70.71,70.78,11633.0,69.0711,69.1395,69.0321,69.1004,11633.0
2024-04-18 10:55:00,70.78,70.87,70.77,70.84,17069.0,69.1004,69.1883,69.0906,69.159,17069.0
2024-04-18 11:00:00,70.83,70.88,70.82,70.83,7725.0,69.1492,69.198,69.1395,69.1492,7725.0
2024-04-18 11:05:00,70.82,70.86,70.79,70.81,14316.0,69.1395,69.1785,69.1102,69.1297,14316.0
2024-04-18 11:10:00,70.81,70.89,70.81,70.89,15304.0,69.1297,69.2078,69.1297,69.2078,15304.0
2024-04-18 11:15:00,70.89,70.97,70.88,70.88,22289.0,69.2078,69.2859,69.198,69.198,22289.0
2024-04-18 11:20:00,70.87,70.93,70.85,70.89,21438.0,69.1883,69.2468,69.1687,69.2078,21438.0
2024-04-18 11:25:00,70.9,70.91,70.81,70.81,15337.0,69.2176,69.2273,69.1297,69.1297,15337.0
2024-04-18 11:30:00,70.81,70.82,70.73,70.74,8709.0,69.1297,69.1395,69.0516,69.0614,8709.0
2024-04-18 11:35:00,70.75,70.81,70.69,70.69,21300.0,69.0711,69.1297,69.0125,69.0125,21300.0
2024-04-18 11:40:00,70.68,70.69,70.63,70.65,8472.0,69.0028,69.0125,68.954,68.9735,8472.0
2024-04-18 11:45:00,70.65,70.67,70.59,70.66,9300.0,68.9735,68.993,68.9149,68.9833,9300.0
2024-04-18 11:50:00,70.65,70.72,70.65,70.72,4872.0,68.9735,69.0418,68.9735,69.0418,4872.0
2024-04-18 11:55:00,70.72,70.72,70.65,70.66,15981.0,69.0418,69.0418,68.9735,68.9833,15981.0
2024-04-18 12:00:00,70.67,70.77,70.67,70.73,8949.0,68.993,69.0906,68.993,69.0516,8949.0
2024-04-18 12:05:00,70.72,70.72,70.6,70.61,6537.0,69.0418,69.0418,68.9247,68.9344,6537.0
2024-04-18 12:10:00,70.59,70.66,70.57,70.6,7120.0,68.9149,68.9833,68.8954,68.9247,7120.0
2024-04-18 12:15:00,70.6,70.68,70.57,70.67,7542.0,68.9247,69.0028,68.8954,68.993,7542.0
2024-04-18 12:20:00,70.66,70.68,70.55,70.55,10015.0,68.9833,69.0028,68.8759,68.8759,10015.0
2024-04-18 12:25:00,70.53,70.61,70.53,70.61,7688.0,68.8563,68.9344,68.8563,68.9344,7688.0
2024-04-18 12:30:00,70.6,70.6,70.37,70.39,15660.0,68.9247,68.9247,68.7001,68.7197,15660.0
2024-04-18 12:35:00,70.42,70.49,70.41,70.46,13113.0,68.749,68.8173,68.7392,68.788,13113.0
2024-04-18 12:40:00,70.48,70.5,70.37,70.47,26972.0,68.8075,68.8271,68.7001,68.7978,26972.0
2024-04-18 12:45:00,70.47,70.51,70.42,70.5,16557.0,68.7978,68.8368,68.749,68.8271,16557.0
2024-04-18 12:50:00,70.5,70.51,70.41,70.42,5506.0,68.8271,68.8368,68.7392,68.749,5506.0
2024-04-18 12:55:00,70.4,70.52,70.4,70.47,5670.0,68.7294,68.8466,68.7294,68.7978,5670.0
2024-04-18 13:00:00,70.48,70.51,70.43,70.44,2827.0,68.8075,68.8368,68.7587,68.7685,2827.0
2024-04-18 13:05:00,70.43,70.43,70.33,70.39,9582.0,68.7587,68.7587,68.6611,68.7197,9582.0
2024-04-18 13:10:00,70.4,70.4,70.23,70.3,9920.0,68.7294,68.7294,68.5635,68.6318,9920.0
2024-04-18 13:15:00,70.33,70.33,70.07,70.14,17141.0,68.6611,68.6611,68.4073,68.4756,17141.0
2024-04-18 13:20:00,70.13,70.17,70.04,70.04,13401.0,68.4658,68.5049,68.378,68.378,13401.0
2024-04-18 13:25:00,70.04,70.36,70.04,70.33,16664.0,68.378,68.6904,68.378,68.6611,16664.0
2024-04-18 13:30:00,70.32,70.33,70.23,70.23,12822.0,68.6513,68.6611,68.5635,68.5635,12822.0
2024-04-18 13:35:00,70.24,70.25,70.15,70.16,22699.0,68.5732,68.583,68.4854,68.4951,22699.0
2024-04-18 13:40:00,70.17,70.22,70.09,70.2,14729.0,68.5049,68.5537,68.4268,68.5342,14729.0
2024-04-18 13:45:00,70.2,70.26,70.19,70.23,13447.0,68.5342,68.5927,68.5244,68.5635,13447.0
2024-04-18 13:50:00,70.22,70.23,70.14,70.14,11691.0,68.5537,68.5635,68.4756,68.4756,11691.0
2024-04-18 13:55:00,70.15,70.27,70.14,70.24,13546.0,68.4854,68.6025,68.4756,68.5732,13546.0
2024-04-18 14:00:00,70.22,70.22,70.13,70.13,16765.0,68.5537,68.5537,68.4658,68.4658,16765.0
2024-04-18 14:05:00,70.12,70.17,70.09,70.11,17832.0,68.4561,68.5049,68.4268,68.4463,17832.0
2024-04-18 14:10:00,70.11,70.15,70.04,70.09,23464.0,68.4463,68.4854,68.378,68.4268,23464.0
2024-04-18 14:15:00,70.09,70.25,70.08,70.21,16335.0,68.4268,68.583,68.417,68.5439,16335.0
2024-04-18 14:20:00,70.22,70.27,70.19,70.23,20321.0,68.5537,68.6025,68.5244,68.5635,20321.0
2024-04-18 14:25:00,70.22,70.27,70.07,70.09,32313.0,68.5537,68.6025,68.4073,68.4268,32313.0
2024-04-18 14:30:00,70.07,70.07,69.92,69.93,20978.0,68.4073,68.4073,68.2608,68.2706,20978.0
2024-04-18 14:35:00,69.93,70.14,69.93,70.12,13924.0,68.2706,68.4756,68.2706,68.4561,13924.0
2024-04-18 14:40:00,70.12,70.22,70.12,70.2,12447.0,68.4561,68.5537,68.4561,68.5342,12447.0
2024-04-18 14:45:00,70.2,70.22,70.11,70.16,13867.0,68.5342,68.5537,68.4463,68.4951,13867.0
2024-04-18 14:50:00,70.16,70.16,70.06,70.11,16809.0,68.4951,68.4951,68.3975,68.4463,16809.0
2024-04-18 14:55:00,70.1,70.17,70.08,70.13,26622.0,68.4365,68.5049,68.417,68.4658,26622.0
2024-04-18 15:00:00,70.13,70.2,70.1,70.12,33398.0,68.4658,68.5342,68.4365,68.4561,33398.0
2024-04-18 15:05:00,70.12,70.18,70.1,70.14,22065.0,68.4561,68.5146,68.4365,68.4756,22065.0
2024-04-18 15:10:00,70.14,70.22,70.1,70.13,23853.0,68.4756,68.5537,68.4365,68.4658,23853.0
2024-04-18 15:15:00,70.13,70.15,70.06,70.11,35801.0,68.4658,68.4854,68.3975,68.4463,35801.0
2024-04-18 15:20:00,70.12,70.19,70.07,70.16,22738.0,68.4561,68.5244,68.4073,68.4951,22738.0
2024-04-18 15:25:00,70.15,70.16,70.06,70.13,28034.0,68.4854,68.4951,68.3975,68.4658,28034.0
2024-04-18 15:30:00,70.13,70.17,70.07,70.1,44369.0,68.4658,68.5049,68.4073,68.4365,44369.0
2024-04-18 15:35:00,70.11,70.15,70.04,70.08,26854.0,68.4463,68.4854,68.378,68.417,26854.0
2024-04-18 15:40:00,70.08,70.14,70.04,70.1,104394.0,68.417,68.4756,68.378,68.4365,104394.0
2024-04-18 15:45:00,70.1,70.11,70.02,70.07,83945.0,68.4365,68.4463,68.3584,68.4073,83945.0
2024-04-18 15:50:00,70.08,70.21,69.98,69.99,107352.0,68.417,68.5439,68.3194,68.3292,107352.0
2024-04-18 15:55:00,70.0,70.02,69.88,70.02,448151.0,68.3389,68.3584,68.2218,68.3584,448151.0
2024-04-19 09:30:00,70.37,70.73,70.34,70.42,142592.0,68.7001,69.0516,68.6708,68.749,142592.0
2024-04-19 09:35:00,70.41,70.65,70.35,70.54,23979.0,68.7392,68.9735,68.6806,68.8661,23979.0
2024-04-19 09:40:00,70.57,70.78,70.49,70.65,14237.0,68.8954,69.1004,68.8173,68.9735,14237.0
2024-04-19 09:45:00,70.68,70.89,70.64,70.81,18123.0,69.0028,69.2078,68.9637,69.1297,18123.0
2024-04-19 09:50:00,70.78,70.92,70.73,70.9,16356.0,69.1004,69.2371,69.0516,69.2176,16356.0
2024-04-19 09:55:00,70.89,71.12,70.89,71.03,27110.0,69.2078,69.4323,69.2078,69.3445,27110.0
2024-04-19 10:00:00,71.05,71.28,71.02,71.2,50401.0,69.364,69.5885,69.3347,69.5104,50401.0
2024-04-19 10:05:00,71.2,71.45,71.2,71.4,29710.0,69.5104,69.7545,69.5104,69.7057,29710.0
2024-04-19 10:10:00,71.4,71.41,71.13,71.28,45758.0,69.7057,69.7155,69.4421,69.5885,45758.0
2024-04-19 10:15:00,71.31,71.32,71.14,71.25,54489.0,69.6178,69.6276,69.4519,69.5593,54489.0
2024-04-19 10:20:00,71.25,71.45,71.2,71.41,56571.0,69.5593,69.7545,69.5104,69.7155,56571.0
2024-04-19 10:25:00,71.42,71.54,71.37,71.52,105826.0,69.7252,69.8424,69.6764,69.8228,105826.0
2024-04-19 10:30:00,71.52,71.67,71.47,71.53,27735.0,69.8228,69.9693,69.774,69.8326,27735.0
2024-04-19 10:35:00,71.51,71.55,71.33,71.33,14472.0,69.8131,69.8521,69.6374,69.6374,14472.0
2024-04-19 10:40:00,71.34,71.55,71.34,71.49,31974.0,69.6471,69.8521,69.6471,69.7936,31974.0
2024-04-19 10:45:00,71.5,71.55,71.31,71.31,20766.0,69.8033,69.8521,69.6178,69.6178,20766.0
2024-04-19 10:50:00,71.31,71.33,71.27,71.29,20373.0,69.6178,69.6374,69.5788,69.5983,20373.0
2024-04-19 10:55:00,71.31,71.34,71.06,71.09,18409.0,69.6178,69.6471,69.3738,69.4031,18409.0
2024-04-19 11:00:00,71.11,71.16,71.05,71.16,17323.0,69.4226,69.4714,69.364,69.4714,17323.0
2024-04-19 11:05:00,71.16,71.28,71.12,71.27,20255.0,69.4714,69.5885,69.4323,69.5788,20255.0
2024-04-19 11:10:00,71.26,71.31,71.19,71.24,17986.0,69.569,69.6178,69.5007,69.5495,17986.0
2024-04-19 11:15:00,71.25,71.28,71.17,71.19,22173.0,69.5593,69.5885,69.4812,69.5007,22173.0
2024-04-19 11:20:00,71.2,71.2,71.08,71.08,7731.0,69.5104,69.5104,69.3933,69.3933,7731.0
2024-04-19 11:25:00,71.08,71.18,71.07,71.17,17854.0,69.3933,69.4909,69.3835,69.4812,17854.0
2024-04-19 11:30:00,71.16,71.23,71.15,71.23,34648.0,69.4714,69.5397,69.4616,69.5397,34648.0
2024-04-19 11:35:00,71.24,71.44,71.24,71.44,40263.0,69.5495,69.7447,69.5495,69.7447,40263.0
2024-04-19 11:40:00,71.48,71.51,71.26,71.33,52992.0,69.7838,69.8131,69.569,69.6374,52992.0
2024-04-19 11:45:00,71.33,71.45,71.33,71.41,59822.0,69.6374,69.7545,69.6374,69.7155,59822.0
2024-04-19 11:50:00,71.41,71.49,71.38,71.39,39682.0,69.7155,69.7936,69.6862,69.6959,39682.0
2024-04-19 11:55:00,71.39,71.43,71.35,71.4,33439.0,69.6959,69.735,69.6569,69.7057,33439.0
2024-04-19 12:00:00,71.4,71.51,71.07,71.16,297011.0,69.7057,69.8131,69.3835,69.4714,297011.0
2024-04-19 12:05:00,71.16,71.22,71.12,71.2,19485.0,69.4714,69.53,69.4323,69.5104,19485.0
2024-04-19 12:10:00,71.2,71.21,71.01,71.01,17878.0,69.5104,69.5202,69.325,69.325,17878.0
2024-04-19 12:15:00,71.02,71.06,70.91,70.91,15770.0,69.3347,69.3738,69.2273,69.2273,15770.0
2024-04-19 12:20:00,70.91,71.01,70.91,70.96,11306.0,69.2273,69.325,69.2273,69.2761,11306.0
2024-04-19 12:25:00,70.96,71.01,70.88,70.88,14289.0,69.2761,69.325,69.198,69.198,14289.0
2024-04-19 12:30:00,70.89,71.0,70.87,70.98,5100.0,69.2078,69.3152,69.1883,69.2957,5100.0
2024-04-19 12:35:00,70.98,70.99,70.95,70.97,6528.0,69.2957,69.3054,69.2664,69.2859,6528.0
2024-04-19 12:40:00,70.98,71.01,70.95,70.98,19439.0,69.2957,69.325,69.2664,69.2957,19439.0
2024-04-19 12:45:00,70.99,71.11,70.98,71.1,29521.0,69.3054,69.4226,69.2957,69.4128,29521.0
2024-04-19 12:50:00,71.1,71.25,71.1,71.1,31254.0,69.4128,69.5593,69.4128,69.4128,31254.0
2024-04-19 12:55:00,71.12,71.2,71.12,71.2,13849.0,69.4323,69.5104,69.4323,69.5104,13849.0
2024-04-19 13:00:00,71.19,71.25,71.16,71.23,29943.0,69.5007,69.5593,69.4714,69.5397,29943.0
2024-04-19 13:05:00,71.22,71.33,71.2,71.3,20997.0,69.53,69.6374,69.5104,69.6081,20997.0
2024-04-19 13:10:00,71.3,71.3,71.14,71.16,16186.0,69.6081,69.6081,69.4519,69.4714,16186.0
2024-04-19 13:15:00,71.16,71.2,71.11,71.19,16123.0,69.4714,69.5104,69.4226,69.5007,16123.0
2024-04-19 13:20:00,71.19,71.2,71.12,71.17,7245.0,69.5007,69.5104,69.4323,69.4812,7245.0
2024-04-19 13:25:00,71.16,71.19,71.05,71.07,13961.0,69.4714,69.5007,69.364,69.3835,13961.0
2024-04-19 13:30:00,71.08,71.13,71.06,71.1,13993.0,69.3933,69.4421,69.3738,69.4128,13993.0
2024-04-19 13:35:00,71.09,71.1,71.05,71.06,19894.0,69.4031,69.4128,69.364,69.3738,19894.0
2024-04-19 13:40:00,71.07,71.1,71.07,71.1,29913.0,69.3835,69.4128,69.3835,69.4128,29913.0
2024-04-19 13:45:00,71.1,71.24,71.09,71.2,66437.0,69.4128,69.5495,69.4031,69.5104,66437.0
2024-04-19 13:50:00,71.2,71.25,71.17,71.22,60939.0,69.5104,69.5593,69.4812,69.53,60939.0
2024-04-19 13:55:00,71.22,71.25,71.12,71.15,23192.0,69.53,69.5593,69.4323,69.4616,23192.0
2024-04-19 14:00:00,71.15,71.15,70.93,70.97,16375.0,69.4616,69.4616,69.2468,69.2859,16375.0
2024-04-19 14:05:00,70.98,71.15,70.97,71.08,16792.0,69.2957,69.4616,69.2859,69.3933,16792.0
2024-04-19 14:10:00,71.08,71.11,71.05,71.05,10474.0,69.3933,69.4226,69.364,69.364,10474.0
2024-04-19 14:15:00,71.05,71.07,70.99,71.05,12826.0,69.364,69.3835,69.3054,69.364,12826.0
2024-04-19 14:20:00,71.04,71.06,70.95,71.06,16087.0,69.3542,69.3738,69.2664,69.3738,16087.0
2024-04-19 14:25:00,71.06,71.06,70.89,70.89,14451.0,69.3738,69.3738,69.2078,69.2078,14451.0
2024-04-19 14:30:00,70.89,71.0,70.89,70.95,12301.0,69.2078,69.3152,69.2078,69.2664,12301.0
2024-04-19 14:35:00,70.96,70.96,70.85,70.85,15040.0,69.2761,69.2761,69.1687,69.1687,15040.0
2024-04-19 14:40:00,70.83,70.87,70.76,70.78,19535.0,69.1492,69.1883,69.0809,69.1004,19535.0
2024-04-19 14:45:00,70.79,70.85,70.74,70.83,13374.0,69.1102,69.1687,69.0614,69.1492,13374.0
2024-04-19 14:50:00,70.84,70.84,70.72,70.76,17663.0,69.159,69.159,69.0418,69.0809,17663.0
2024-04-19 14:55:00,70.76,70.87,70.76,70.81,20679.0,69.0809,69.1883,69.0809,69.1297,20679.0
2024-04-19 15:00:00,70.79,70.83,70.7,70.81,20218.0,69.1102,69.1492,69.0223,69.1297,20218.0
2024-04-19 15:05:00,70.8,70.84,70.69,70.8,29623.0,69.1199,69.159,69.0125,69.1199,29623.0
2024-04-19 15:10:00,70.8,70.89,70.73,70.82,26060.0,69.1199,69.2078,69.0516,69.1395,26060.0
2024-04-19 15:15:00,70.83,70.83,70.74,70.77,24921.0,69.1492,69.1492,69.0614,69.0906,24921.0
2024-04-19 15:20:00,70.78,70.79,70.69,70.69,32629.0,69.1004,69.1102,69.0125,69.0125,32629.0
2024-04-19 15:25:00,70.69,70.81,70.67,70.77,38995.0,69.0125,69.1297,68.993,69.0906,38995.0
2024-04-19 15:30:00,70.77,70.81,70.67,70.71,53912.0,69.0906,69.1297,68.993,69.0321,53912.0
2024-04-19 15:35:00,70.71,70.74,70.56,70.73,51418.0,69.0321,69.0614,68.8856,69.0516,51418.0
2024-04-19 15:40:00,70.73,70.87,70.71,70.84,74639.0,69.0516,69.1883,69.0321,69.159,74639.0
2024-04-19 15:45:00,70.84,70.85,70.67,70.75,76709.0,69.159,69.1687,68.993,69.0711,76709.0
2024-04-19 15:50:00,70.75,70.78,70.65,70.78,146331.0,69.0711,69.1004,68.9735,69.1004,146331.0
2024-04-19 15:55:00,70.78,70.81,70.67,70.77,334600.0,69.1004,69.1297,68.993,69.0906,334600.0
2024-04-22 09:30:00,71.22,71.22,70.65,70.67,35940.0,69.53,69.53,68.9735,68.993,35940.0
2024-04-22 09:35:00,70.76,70.78,70.5,70.6,23188.0,69.0809,69.1004,68.8271,68.9247,23188.0
2024-04-22 09:40:00,70.68,70.69,70.4,70.52,18226.0,69.0028,69.0125,68.7294,68.8466,18226.0
2024-04-22 09:45:00,70.51,70.55,70.35,70.38,19430.0,68.8368,68.8759,68.6806,68.7099,19430.0
2024-04-22 09:50:00,70.39,70.61,70.38,70.54,20387.0,68.7197,68.9344,68.7099,68.8661,20387.0
2024-04-22 09:55:00,70.54,70.6,70.49,70.56,27217.0,68.8661,68.9247,68.8173,68.8856,27217.0
2024-04-22 10:00:00,70.55,70.68,70.44,70.68,22148.0,68.8759,69.0028,68.7685,69.0028,22148.0
2024-04-22 10:05:00,70.68,70.77,70.63,70.77,24596.0,69.0028,69.0906,68.954,69.0906,24596.0
2024-04-22 10:10:00,70.77,70.86,70.74,70.79,103807.0,69.0906,69.1785,69.0614,69.1102,103807.0
2024-04-22 10:15:00,70.79,70.84,70.75,70.8,16956.0,69.1102,69.159,69.0711,69.1199,16956.0
2024-04-22 10:20:00,70.8,70.86,70.76,70.81,13263.0,69.1199,69.1785,69.0809,69.1297,13263.0
2024-04-22 10:25:00,70.8,70.88,70.68,70.69,18942.0,69.1199,69.198,69.0028,69.0125,18942.0
2024-04-22 10:30:00,70.68,70.87,70.66,70.79,22849.0,69.0028,69.1883,68.9833,69.1102,22849.0
2024-04-22 10:35:00,70.8,70.88,70.77,70.85,23633.0,69.1199,69.198,69.0906,69.1687,23633.0
2024-04-22 10:40:00,70.86,70.96,70.84,70.89,17346.0,69.1785,69.2761,69.159,69.2078,17346.0
2024-04-22 10:45:00,70.9,70.96,70.88,70.91,11370.0,69.2176,69.2761,69.198,69.2273,11370.0
2024-04-22 10:50:00,70.91,70.93,70.85,70.87,15645.0,69.2273,69.2468,69.1687,69.1883,15645.0
2024-04-22 10:55:00,70.86,70.89,70.79,70.81,11282.0,69.1785,69.2078,69.1102,69.1297,11282.0
2024-04-22 11:00:00,70.81,70.82,70.76,70.79,12443.0,69.1297,69.1395,69.0809,69.1102,12443.0
2024-04-22 11:05:00,70.78,70.82,70.76,70.8,18072.0,69.1004,69.1395,69.0809,69.1199,18072.0
2024-04-22 11:10:00,70.8,70.85,70.79,70.8,25833.0,69.1199,69.1687,69.1102,69.1199,25833.0
2024-04-22 11:15:00,70.79,70.94,70.79,70.9,35990.0,69.1102,69.2566,69.1102,69.2176,35990.0
2024-04-22 11:20:00,70.9,70.96,70.86,70.87,23725.0,69.2176,69.2761,69.1785,69.1883,23725.0
2024-04-22 11:25:00,70.88,70.91,70.77,70.8,11209.0,69.198,69.2273,69.0906,69.1199,11209.0
2024-04-22 11:30:00,70.81,70.87,70.8,70.82,18618.0,69.1297,69.1883,69.1199,69.1395,18618.0
2024-04-22 11:35:00,70.81,70.89,70.79,70.87,10782.0,69.1297,69.2078,69.1102,69.1883,10782.0
2024-04-22 11:40:00,70.87,70.89,70.82,70.86,12078.0,69.1883,69.2078,69.1395,69.1785,12078.0
2024-04-22 11:45:00,70.86,70.93,70.85,70.92,13024.0,69.1785,69.2468,69.1687,69.2371,13024.0
2024-04-22 11:50:00,70.93,71.02,70.93,71.0,19562.0,69.2468,69.3347,69.2468,69.3152,19562.0
2024-04-22 11:55:00,71.0,71.1,71.0,71.09,30737.0,69.3152,69.4128,69.3152,69.4031,30737.0
2024-04-22 12:00:00,71.1,71.1,71.03,71.06,23322.0,69.4128,69.4128,69.3445,69.3738,23322.0
2024-04-22 12:05:00,71.06,71.13,71.05,71.08,28896.0,69.3738,69.4421,69.364,69.3933,28896.0
2024-04-22 12:10:00,71.08,71.12,71.07,71.09,17554.0,69.3933,69.4323,69.3835,69.4031,17554.0
2024-04-22 12:15:00,71.08,71.15,71.07,71.08,24365.0,69.3933,69.4616,69.3835,69.3933,24365.0
2024-04-22 12:20:00,71.06,71.1,71.04,71.05,8563.0,69.3738,69.4128,69.3542,69.364,8563.0
2024-04-22 12:25:00,71.05,71.11,71.03,71.09,8561.0,69.364,69.4226,69.3445,69.4031,8561.0
2024-04-22 12:30:00,71.1,71.21,71.07,71.2,32220.0,69.4128,69.5202,69.3835,69.5104,32220.0
2024-04-22 12:35:00,71.21,71.31,71.21,71.3,12300.0,69.5202,69.6178,69.5202,69.6081,12300.0
2024-04-22 12:40:00,71.29,71.37,71.23,71.23,15985.0,69.5983,69.6764,69.5397,69.5397,15985.0
2024-04-22 12:45:00,71.25,71.37,71.23,71.37,28002.0,69.5593,69.6764,69.5397,69.6764,28002.0
2024-04-22 12:50:00,71.34,71.36,71.26,71.28,12421.0,69.6471,69.6666,69.569,69.5885,12421.0
2024-04-22 12:55:00,71.25,71.31,71.23,71.29,11020.0,69.5593,69.6178,69.5397,69.5983,11020.0
2024-04-22 13:00:00,71.29,71.37,71.28,71.28,27856.0,69.5983,69.6764,69.5885,69.5885,27856.0
2024-04-22 13:05:00,71.3,71.38,71.28,71.38,7674.0,69.6081,69.6862,69.5885,69.6862,7674.0
2024-04-22 13:10:00,71.39,71.41,71.36,71.38,6468.0,69.6959,69.7155,69.6666,69.6862,6468.0
2024-04-22 13:15:00,71.38,71.4,71.36,71.39,14154.0,69.6862,69.7057,69.6666,69.6959,14154.0
2024-04-22 13:20:00,71.4,71.43,71.39,71.4,21545.0,69.7057,69.735,69.6959,69.7057,21545.0
2024-04-22 13:25:00,71.4,71.58,71.4,71.58,15352.0,69.7057,69.8814,69.7057,69.8814,15352.0
2024-04-22 13:30:00,71.57,71.58,71.49,71.5,36739.0,69.8717,69.8814,69.7936,69.8033,36739.0
2024-04-22 13:35:00,71.5,71.56,71.5,71.55,22035.0,69.8033,69.8619,69.8033,69.8521,22035.0
2024-04-22 13:40:00,71.56,71.58,71.49,71.5,21157.0,69.8619,69.8814,69.7936,69.8033,21157.0
2024-04-22 13:45:00,71.5,71.71,71.5,71.66,13398.0,69.8033,70.0083,69.8033,69.9595,13398.0
2024-04-22 13:50:00,71.72,71.89,71.71,71.84,18245.0,70.0181,70.1841,70.0083,70.1353,18245.0
2024-04-22 13:55:00,71.83,71.83,71.77,71.79,10669.0,70.1255,70.1255,70.0669,70.0864,10669.0
2024-04-22 14:00:00,71.79,71.81,71.77,71.8,9548.0,70.0864,70.106,70.0669,70.0962,9548.0
2024-04-22 14:05:00,71.8,71.81,71.78,71.79,14453.0,70.0962,70.106,70.0767,70.0864,14453.0
2024-04-22 14:10:00,71.79,71.81,71.75,71.79,6341.0,70.0864,70.106,70.0474,70.0864,6341.0
2024-04-22 14:15:00,71.78,71.88,71.77,71.8,28710.0,70.0767,70.1743,70.0669,70.0962,28710.0
2024-04-22 14:20:00,71.84,71.89,71.84,71.86,11313.0,70.1353,70.1841,70.1353,70.1548,11313.0
2024-04-22 14:25:00,71.86,71.92,71.86,71.88,31808.0,70.1548,70.2134,70.1548,70.1743,31808.0
2024-04-22 14:30:00,71.88,71.93,71.86,71.87,14719.0,70.1743,70.2231,70.1548,70.1645,14719.0
2024-04-22 14:35:00,71.87,71.88,71.7,71.73,11011.0,70.1645,70.1743,69.9986,70.0279,11011.0
2024-04-22 14:40:00,71.74,71.74,71.63,71.65,10068.0,70.0376,70.0376,69.9302,69.9498,10068.0
2024-04-22 14:45:00,71.66,71.67,71.6,71.61,11257.0,69.9595,69.9693,69.9009,69.9107,11257.0
2024-04-22 14:50:00,71.61,71.61,71.57,71.59,13152.0,69.9107,69.9107,69.8717,69.8912,13152.0
2024-04-22 14:55:00,71.59,71.64,71.58,71.59,24165.0,69.8912,69.94,69.8814,69.8912,24165.0
2024-04-22 15:00:00,71.58,71.61,71.54,71.58,11502.0,69.8814,69.9107,69.8424,69.8814,11502.0
2024-04-22 15:05:00,71.6,71.65,71.57,71.59,20006.0,69.9009,69.9498,69.8717,69.8912,20006.0
2024-04-22 15:10:00,71.59,71.61,71.52,71.56,17134.0,69.8912,69.9107,69.8228,69.8619,17134.0
2024-04-22 15:15:00,71.57,71.61,71.54,71.56,14128.0,69.8717,69.9107,69.8424,69.8619,14128.0
2024-04-22 15:20:00,71.56,71.56,71.49,71.52,20134.0,69.8619,69.8619,69.7936,69.8228,20134.0
2024-04-22 15:25:00,71.52,71.59,71.51,71.58,21705.0,69.8228,69.8912,69.8131,69.8814,21705.0
2024-04-22 15:30:00,71.57,71.6,71.44,71.44,23608.0,69.8717,69.9009,69.7447,69.7447,23608.0
2024-04-22 15:35:00,71.45,71.55,71.42,71.54,23450.0,69.7545,69.8521,69.7252,69.8424,23450.0
2024-04-22 15:40:00,71.53,71.55,71.45,71.46,39366.0,69.8326,69.8521,69.7545,69.7643,39366.0
2024-04-22 15:45:00,71.45,71.51,71.44,71.49,35284.0,69.7545,69.8131,69.7447,69.7936,35284.0
2024-04-22 15:50:00,71.5,71.54,71.41,71.42,93403.0,69.8033,69.8424,69.7155,69.7252,93403.0
2024-04-22 15:55:00,71.42,71.45,71.26,71.3,338609.0,69.7252,69.7545,69.569,69.6081,338609.0
2024-04-23 09:30:00,71.52,71.95,71.44,71.75,45683.0,69.8228,70.2426,69.7447,70.0474,45683.0
2024-04-23 09:35:00,71.68,71.73,71.47,71.68,54983.0,69.9791,70.0279,69.774,69.9791,54983.0
2024-04-23 09:40:00,71.69,71.78,71.45,71.45,16964.0,69.9888,70.0767,69.7545,69.7545,16964.0
2024-04-23 09:45:00,71.49,71.71,71.47,71.7,13347.0,69.7936,70.0083,69.774,69.9986,13347.0
2024-04-23 09:50:00,71.72,71.78,71.63,71.73,41015.0,70.0181,70.0767,69.9302,70.0279,41015.0
2024-04-23 09:55:00,71.77,71.82,71.69,71.78,17216.0,70.0669,70.1157,69.9888,70.0767,17216.0
2024-04-23 10:00:00,71.77,71.78,71.67,71.74,10337.0,70.0669,70.0767,69.9693,70.0376,10337.0
2024-04-23 10:05:00,71.75,71.81,71.62,71.68,19009.0,70.0474,70.106,69.9205,69.9791,19009.0
2024-04-23 10:10:00,71.69,71.81,71.69,71.8,19660.0,69.9888,70.106,69.9888,70.0962,19660.0
2024-04-23 10:15:00,71.8,71.88,71.68,71.68,35276.0,70.0962,70.1743,69.9791,69.9791,35276.0
2024-04-23 10:20:00,71.69,71.8,71.69,71.76,21477.0,69.9888,70.0962,69.9888,70.0572,21477.0
2024-04-23 10:25:00,71.75,71.8,71.72,71.78,14572.0,70.0474,70.0962,70.0181,70.0767,14572.0
2024-04-23 10:30:00,71.79,71.97,71.78,71.88,24502.0,70.0864,70.2622,70.0767,70.1743,24502.0
2024-04-23 10:35:00,71.89,71.91,71.84,71.9,13248.0,70.1841,70.2036,70.1353,70.1938,13248.0
2024-04-23 10:40:00,71.89,72.06,71.89,72.01,38745.0,70.1841,70.35,70.1841,70.3012,38745.0
2024-04-23 10:45:00,71.99,72.03,71.82,71.86,13590.0,70.2817,70.3207,70.1157,70.1548,13590.0
2024-04-23 10:50:00,71.9,71.94,71.86,71.89,41153.0,70.1938,70.2329,70.1548,70.1841,41153.0
2024-04-23 10:55:00,71.87,71.9,71.82,71.85,12199.0,70.1645,70.1938,70.1157,70.145,12199.0
2024-04-23 11:00:00,71.84,71.85,71.6,71.66,32737.0,70.1353,70.145,69.9009,69.9595,32737.0
2024-04-23 11:05:00,71.68,71.7,71.56,71.57,18290.0,69.9791,69.9986,69.8619,69.8717,18290.0
2024-04-23 11:10:00,71.57,71.67,71.55,71.64,45191.0,69.8717,69.9693,69.8521,69.94,45191.0
2024-04-23 11:15:00,71.62,71.66,71.58,71.61,15396.0,69.9205,69.9595,69.8814,69.9107,15396.0
2024-04-23 11:20:00,71.61,71.64,71.57,71.62,9955.0,69.9107,69.94,69.8717,69.9205,9955.0
2024-04-23 11:25:00,71.63,71.7,71.6,71.68,34104.0,69.9302,69.9986,69.9009,69.9791,34104.0
2024-04-23 11:30:00,71.68,71.69,71.59,71.6,12584.0,69.9791,69.9888,69.8912,69.9009,12584.0
2024-04-23 11:35:00,71.6,71.65,71.47,71.56,12400.0,69.9009,69.9498,69.774,69.8619,12400.0
2024-04-23 11:40:00,71.56,71.61,71.51,71.59,13107.0,69.8619,69.9107,69.8131,69.8912,13107.0
2024-04-23 11:45:00,71.59,71.62,71.51,71.56,30699.0,69.8912,69.9205,69.8131,69.8619,30699.0
2024-04-23 11:50:00,71.55,71.59,71.5,71.58,11055.0,69.8521,69.8912,69.8033,69.8814,11055.0
2024-04-23 11:55:00,71.58,71.58,71.53,71.56,13845.0,69.8814,69.8814,69.8326,69.8619,13845.0
2024-04-23 12:00:00,71.57,71.63,71.52,71.57,14235.0,69.8717,69.9302,69.8228,69.8717,14235.0
2024-04-23 12:05:00,71.57,71.7,71.52,71.68,85257.0,69.8717,69.9986,69.8228,69.9791,85257.0
2024-04-23 12:10:00,71.7,71.83,71.7,71.81,12132.0,69.9986,70.1255,69.9986,70.106,12132.0
2024-04-23 12:15:00,71.82,71.86,71.74,71.75,22098.0,70.1157,70.1548,70.0376,70.0474,22098.0
2024-04-23 12:20:00,71.75,71.84,71.74,71.84,27963.0,70.0474,70.1353,70.0376,70.1353,27963.0
2024-04-23 12:25:00,71.84,71.86,71.78,71.83,15723.0,70.1353,70.1548,70.0767,70.1255,15723.0
2024-04-23 12:30:00,71.84,71.92,71.79,71.9,28479.0,70.1353,70.2134,70.0864,70.1938,28479.0
2024-04-23 12:35:00,71.89,71.95,71.89,71.94,30624.0,70.1841,70.2426,70.1841,70.2329,30624.0
2024-04-23 12:40:00,71.94,72.01,71.93,71.94,18397.0,70.2329,70.3012,70.2231,70.2329,18397.0
2024-04-23 12:45:00,71.94,71.95,71.88,71.9,17563.0,70.2329,70.2426,70.1743,70.1938,17563.0
2024-04-23 12:50:00,71.9,71.97,71.89,71.9,42249.0,70.1938,70.2622,70.1841,70.1938,42249.0
2024-04-23 12:55:00,71.89,71.95,71.87,71.9,25766.0,70.1841,70.2426,70.1645,70.1938,25766.0
2024-04-23 13:00:00,71.89,71.93,71.85,71.92,15461.0,70.1841,70.2231,70.145,70.2134,15461.0
2024-04-23 13:05:00,71.91,71.95,71.9,71.94,9406.0,70.2036,70.2426,70.1938,70.2329,9406.0
2024-04-23 13:10:00,71.94,71.95,71.88,71.91,10038.0,70.2329,70.2426,70.1743,70.2036,10038.0
2024-04-23 13:15:00,71.9,71.99,71.88,71.95,16157.0,70.1938,70.2817,70.1743,70.2426,16157.0
2024-04-23 13:20:00,71.96,71.97,71.94,71.95,19649.0,70.2524,70.2622,70.2329,70.2426,19649.0
2024-04-23 13:25:00,71.95,72.04,71.95,72.04,20193.0,70.2426,70.3305,70.2426,70.3305,20193.0
2024-04-23 13:30:00,72.04,72.06,71.94,71.97,11972.0,70.3305,70.35,70.2329,70.2622,11972.0
2024-04-23 13:35:00,71.97,72.01,71.97,72.0,27851.0,70.2622,70.3012,70.2622,70.2915,27851.0
2024-04-23 13:40:00,72.01,72.04,71.99,71.99,31248.0,70.3012,70.3305,70.2817,70.2817,31248.0
2024-04-23 13:45:00,72.0,72.06,71.99,72.03,19123.0,70.2915,70.35,70.2817,70.3207,19123.0
2024-04-23 13:50:00,72.03,72.04,71.98,72.01,22200.0,70.3207,70.3305,70.2719,70.3012,22200.0
2024-04-23 13:55:00,72.01,72.04,72.0,72.0,30207.0,70.3012,70.3305,70.2915,70.2915,30207.0
2024-04-23 14:00:00,72.0,72.08,71.98,72.04,84779.0,70.2915,70.3696,70.2719,70.3305,84779.0
2024-04-23 14:05:00,72.04,72.16,72.04,72.16,222712.0,70.3305,70.4477,70.3305,70.4477,222712.0
2024-04-23 14:10:00,72.16,72.21,72.06,72.13,222204.0,70.4477,70.4965,70.35,70.4184,222204.0
2024-04-23 14:15:00,72.13,72.16,72.07,72.08,71330.0,70.4184,70.4477,70.3598,70.3696,71330.0
2024-04-23 14:20:00,72.09,72.13,71.93,71.94,26101.0,70.3793,70.4184,70.2231,70.2329,26101.0
2024-04-23 14:25:00,71.95,71.99,71.87,71.89,26507.0,70.2426,70.2817,70.1645,70.1841,26507.0
2024-04-23 14:30:00,71.88,71.92,71.83,71.9,21607.0,70.1743,70.2134,70.1255,70.1938,21607.0
2024-04-23 14:35:00,71.9,71.93,71.89,71.92,17855.0,70.1938,70.2231,70.1841,70.2134,17855.0
2024-04-23 14:40:00,71.94,72.02,71.93,71.98,19517.0,70.2329,70.311,70.2231,70.2719,19517.0
2024-04-23 14:45:00,71.97,72.0,71.92,71.97,21587.0,70.2622,70.2915,70.2134,70.2622,21587.0
2024-04-23 14:50:00,71.97,71.97,71.9,71.91,15819.0,70.2622,70.2622,70.1938,70.2036,15819.0
2024-04-23 14:55:00,71.92,71.93,71.87,71.88,22020.0,70.2134,70.2231,70.1645,70.1743,22020.0
2024-04-23 15:00:00,71.87,71.9,71.83,71.89,32772.0,70.1645,70.1938,70.1255,70.1841,32772.0
2024-04-23 15:05:00,71.89,71.89,71.82,71.84,29476.0,70.1841,70.1841,70.1157,70.1353,29476.0
2024-04-23 15:10:00,71.84,71.94,71.83,71.88,35918.0,70.1353,70.2329,70.1255,70.1743,35918.0
2024-04-23 15:15:00,71.88,71.99,71.88,71.95,66202.0,70.1743,70.2817,70.1743,70.2426,66202.0
2024-04-23 15:20:00,71.94,72.01,71.93,71.98,31894.0,70.2329,70.3012,70.2231,70.2719,31894.0
2024-04-23 15:25:00,71.98,71.99,71.87,71.91,42635.0,70.2719,70.2817,70.1645,70.2036,42635.0
2024-04-23 15:30:00,71.91,71.95,71.87,71.95,54935.0,70.2036,70.2426,70.1645,70.2426,54935.0
2024-04-23 15:35:00,71.95,72.03,71.94,72.03,44901.0,70.2426,70.3207,70.2329,70.3207,44901.0
2024-04-23 15:40:00,72.03,72.1,72.02,72.06,53959.0,70.3207,70.3891,70.311,70.35,53959.0
2024-04-23 15:45:00,72.06,72.08,72.02,72.07,33961.0,70.35,70.3696,70.311,70.3598,33961.0
2024-04-23 15:50:00,72.08,72.2,72.04,72.06,118854.0,70.3696,70.4867,70.3305,70.35,118854.0
2024-04-23 15:55:00,72.05,72.06,71.84,71.97,457171.0,70.3403,70.35,70.1353,70.2622,457171.0
2024-04-24 09:30:00,71.38,71.38,70.99,71.24,66358.0,69.6862,69.6862,69.3054,69.5495,66358.0
2024-04-24 09:35:00,71.23,71.71,71.23,71.53,441767.0,69.5397,70.0083,69.5397,69.8326,441767.0
2024-04-24 09:40:00,71.53,71.71,71.51,71.61,57801.0,69.8326,70.0083,69.8131,69.9107,57801.0
2024-04-24 09:45:00,71.6,71.73,71.49,71.61,77069.0,69.9009,70.0279,69.7936,69.9107,77069.0
2024-04-24 09:50:00,71.61,71.79,71.59,71.75,135689.0,69.9107,70.0864,69.8912,70.0474,135689.0
2024-04-24 09:55:00,71.76,71.78,71.45,71.45,30488.0,70.0572,70.0767,69.7545,69.7545,30488.0
2024-04-24 10:00:00,71.47,71.6,71.47,71.49,12623.0,69.774,69.9009,69.774,69.7936,12623.0
2024-04-24 10:05:00,71.46,71.62,71.46,71.59,17298.0,69.7643,69.9205,69.7643,69.8912,17298.0
2024-04-24 10:10:00,71.6,71.68,71.56,71.57,37130.0,69.9009,69.9791,69.8619,69.8717,37130.0
2024-04-24 10:15:00,71.53,71.59,71.51,71.53,8434.0,69.8326,69.8912,69.8131,69.8326,8434.0
2024-04-24 10:20:00,71.53,71.6,71.51,71.6,8547.0,69.8326,69.9009,69.8131,69.9009,8547.0
2024-04-24 10:25:00,71.62,71.62,71.52,71.52,17911.0,69.9205,69.9205,69.8228,69.8228,17911.0
2024-04-24 10:30:00,71.52,71.52,71.43,71.47,11764.0,69.8228,69.8228,69.735,69.774,11764.0
2024-04-24 10:35:00,71.46,71.51,71.41,71.47,11359.0,69.7643,69.8131,69.7155,69.774,11359.0
2024-04-24 10:40:00,71.49,71.49,71.34,71.37,28770.0,69.7936,69.7936,69.6471,69.6764,28770.0
2024-04-24 10:45:00,71.35,71.46,71.33,71.46,8262.0,69.6569,69.7643,69.6374,69.7643,8262.0
2024-04-24 10:50:00,71.45,71.45,71.23,71.25,18032.0,69.7545,69.7545,69.5397,69.5593,18032.0
2024-04-24 10:55:00,71.25,71.25,71.18,71.22,13694.0,69.5593,69.5593,69.4909,69.53,13694.0
2024-04-24 11:00:00,71.25,71.26,71.14,71.17,11762.0,69.5593,69.569,69.4519,69.4812,11762.0
2024-04-24 11:05:00,71.2,71.26,71.17,71.2,10896.0,69.5104,69.569,69.4812,69.5104,10896.0
2024-04-24 11:10:00,71.22,71.26,71.2,71.21,8791.0,69.53,69.569,69.5104,69.5202,8791.0
2024-04-24 11:15:00,71.2,71.23,71.02,71.05,14659.0,69.5104,69.5397,69.3347,69.364,14659.0
2024-04-24 11:20:00,71.04,71.04,70.91,70.91,5844.0,69.3542,69.3542,69.2273,69.2273,5844.0
2024-04-24 11:25:00,70.94,71.03,70.94,71.03,8228.0,69.2566,69.3445,69.2566,69.3445,8228.0
2024-04-24 11:30:00,71.03,71.03,70.91,70.99,13824.0,69.3445,69.3445,69.2273,69.3054,13824.0
2024-04-24 11:35:00,70.98,71.03,70.93,71.02,20386.0,69.2957,69.3445,69.2468,69.3347,20386.0
2024-04-24 11:40:00,71.03,71.09,70.92,70.92,10423.0,69.3445,69.4031,69.2371,69.2371,10423.0
2024-04-24 11:45:00,70.9,70.99,70.9,70.95,5241.0,69.2176,69.3054,69.2176,69.2664,5241.0
2024-04-24 11:50:00,70.95,71.0,70.92,70.99,6296.0,69.2664,69.3152,69.2371,69.3054,6296.0
2024-04-24 11:55:00,70.99,71.0,70.94,70.99,7172.0,69.3054,69.3152,69.2566,69.3054,7172.0
2024-04-24 12:00:00,70.99,71.08,70.99,71.03,23260.0,69.3054,69.3933,69.3054,69.3445,23260.0
2024-04-24 12:05:00,71.03,71.07,70.99,71.07,13978.0,69.3445,69.3835,69.3054,69.3835,13978.0
2024-04-24 12:10:00,71.05,71.1,70.98,71.0,19193.0,69.364,69.4128,69.2957,69.3152,19193.0
2024-04-24 12:15:00,71.0,71.03,70.98,71.02,11083.0,69.3152,69.3445,69.2957,69.3347,11083.0
2024-04-24 12:20:00,71.01,71.07,70.91,70.94,15184.0,69.325,69.3835,69.2273,69.2566,15184.0
2024-04-24 12:25:00,70.93,70.95,70.88,70.94,5227.0,69.2468,69.2664,69.198,69.2566,5227.0
2024-04-24 12:30:00,70.94,70.94,70.85,70.87,12419.0,69.2566,69.2566,69.1687,69.1883,12419.0
2024-04-24 12:35:00,70.89,71.0,70.85,70.9,44647.0,69.2078,69.3152,69.1687,69.2176,44647.0
2024-04-24 12:40:00,70.92,70.92,70.85,70.91,7250.0,69.2371,69.2371,69.1687,69.2273,7250.0
2024-04-24 12:45:00,70.93,70.98,70.9,70.97,18686.0,69.2468,69.2957,69.2176,69.2859,18686.0
2024-04-24 12:50:00,70.96,71.02,70.96,71.0,18284.0,69.2761,69.3347,69.2761,69.3152,18284.0
2024-04-24 12:55:00,71.0,71.06,70.97,71.02,31608.0,69.3152,69.3738,69.2859,69.3347,31608.0
2024-04-24 13:00:00,71.02,71.02,70.98,71.0,32461.0,69.3347,69.3347,69.2957,69.3152,32461.0
2024-04-24 13:05:00,71.0,71.14,70.99,71.08,41790.0,69.3152,69.4519,69.3054,69.3933,41790.0
2024-04-24 13:10:00,71.09,71.1,71.04,71.06,11396.0,69.4031,69.4128,69.3542,69.3738,11396.0
2024-04-24 13:15:00,71.05,71.05,71.0,71.01,17761.0,69.364,69.364,69.3152,69.325,17761.0
2024-04-24 13:20:00,71.0,71.1,71.0,71.04,17728.0,69.3152,69.4128,69.3152,69.3542,17728.0
2024-04-24 13:25:00,71.05,71.05,70.99,70.99,65028.0,69.364,69.364,69.3054,69.3054,65028.0
2024-04-24 13:30:00,70.99,71.11,70.97,71.11,22098.0,69.3054,69.4226,69.2859,69.4226,22098.0
2024-04-24 13:35:00,71.12,71.13,71.01,71.03,29385.0,69.4323,69.4421,69.325,69.3445,29385.0
2024-04-24 13:40:00,71.05,71.12,71.0,71.11,22896.0,69.364,69.4323,69.3152,69.4226,22896.0
2024-04-24 13:45:00,71.12,71.2,71.1,71.15,22026.0,69.4323,69.5104,69.4128,69.4616,22026.0
2024-04-24 13:50:00,71.14,71.23,71.13,71.2,37647.0,69.4519,69.5397,69.4421,69.5104,37647.0
2024-04-24 13:55:00,71.21,71.3,71.2,71.29,22393.0,69.5202,69.6081,69.5104,69.5983,22393.0
2024-04-24 14:00:00,71.27,71.27,71.19,71.2,12292.0,69.5788,69.5788,69.5007,69.5104,12292.0
2024-04-24 14:05:00,71.19,71.19,71.14,71.15,22794.0,69.5007,69.5007,69.4519,69.4616,22794.0
2024-04-24 14:10:00,71.16,71.19,71.07,71.07,18286.0,69.4714,69.5007,69.3835,69.3835,18286.0
2024-04-24 14:15:00,71.06,71.06,70.97,71.0,43277.0,69.3738,69.3738,69.2859,69.3152,43277.0
2024-04-24 14:20:00,71.0,71.09,70.99,71.05,12008.0,69.3152,69.4031,69.3054,69.364,12008.0
2024-04-24 14:25:00,71.04,71.11,71.03,71.06,11644.0,69.3542,69.4226,69.3445,69.3738,11644.0
2024-04-24 14:30:00,71.06,71.06,70.98,71.0,13852.0,69.3738,69.3738,69.2957,69.3152,13852.0
2024-04-24 14:35:00,71.02,71.06,70.99,71.06,11351.0,69.3347,69.3738,69.3054,69.3738,11351.0
2024-04-24 14:40:00,71.05,71.06,71.01,71.05,12683.0,69.364,69.3738,69.325,69.364,12683.0
2024-04-24 14:45:00,71.05,71.05,71.01,71.01,13555.0,69.364,69.364,69.325,69.325,13555.0
2024-04-24 14:50:00,71.01,71.03,70.96,71.01,11607.0,69.325,69.3445,69.2761,69.325,11607.0
2024-04-24 14:55:00,71.02,71.04,70.95,70.96,13156.0,69.3347,69.3542,69.2664,69.2761,13156.0
2024-04-24 15:00:00,70.96,70.99,70.93,70.96,13015.0,69.2761,69.3054,69.2468,69.2761,13015.0
2024-04-24 15:05:00,70.95,71.07,70.95,71.04,17526.0,69.2664,69.3835,69.2664,69.3542,17526.0
2024-04-24 15:10:00,71.04,71.06,71.0,71.04,17844.0,69.3542,69.3738,69.3152,69.3542,17844.0
2024-04-24 15:15:00,71.05,71.07,71.02,71.05,19435.0,69.364,69.3835,69.3347,69.364,19435.0
2024-04-24 15:20:00,71.05,71.06,70.99,71.03,30195.0,69.364,69.3738,69.3054,69.3445,30195.0
2024-04-24 15:25:00,71.03,71.06,70.98,71.0,23506.0,69.3445,69.3738,69.2957,69.3152,23506.0
2024-04-24 15:30:00,70.99,71.07,70.96,71.07,28936.0,69.3054,69.3835,69.2761,69.3835,28936.0
2024-04-24 15:35:00,71.06,71.11,71.04,71.09,32228.0,69.3738,69.4226,69.3542,69.4031,32228.0
2024-04-24 15:40:00,71.08,71.13,71.04,71.05,69869.0,69.3933,69.4421,69.3542,69.364,69869.0
2024-04-24 15:45:00,71.05,71.08,70.97,70.99,57994.0,69.364,69.3933,69.2859,69.3054,57994.0
2024-04-24 15:50:00,70.99,71.04,70.97,70.99,137810.0,69.3054,69.3542,69.2859,69.3054,137810.0
2024-04-24 15:55:00,71.0,71.0,70.78,70.8,396940.0,69.3152,69.3152,69.1004,69.1199,396940.0
2024-04-25 09:30:00,70.23,71.1,70.01,70.75,42411.0,68.5635,69.4128,68.3487,69.0711,42411.0
2024-04-25 09:35:00,70.86,71.12,70.77,70.82,24421.0,69.1785,69.4323,69.0906,69.1395,24421.0
2024-04-25 09:40:00,70.8,70.9,70.45,70.45,11358.0,69.1199,69.2176,68.7782,68.7782,11358.0
2024-04-25 09:45:00,70.49,70.67,70.42,70.42,19405.0,68.8173,68.993,68.749,68.749,19405.0
2024-04-25 09:50:00,70.39,70.39,70.14,70.17,34626.0,68.7197,68.7197,68.4756,68.5049,34626.0
2024-04-25 09:55:00,70.17,70.25,70.1,70.1,74117.0,68.5049,68.583,68.4365,68.4365,74117.0
2024-04-25 10:00:00,70.1,70.28,70.02,70.14,53872.0,68.4365,68.6123,68.3584,68.4756,53872.0
2024-04-25 10:05:00,70.15,70.29,70.07,70.28,27633.0,68.4854,68.622,68.4073,68.6123,27633.0
2024-04-25 10:10:00,70.28,70.3,70.03,70.04,33547.0,68.6123,68.6318,68.3682,68.378,33547.0
2024-04-25 10:15:00,70.03,70.19,69.99,70.12,17960.0,68.3682,68.5244,68.3292,68.4561,17960.0
2024-04-25 10:20:00,70.12,70.16,69.98,70.04,6960.0,68.4561,68.4951,68.3194,68.378,6960.0
2024-04-25 10:25:00,70.02,70.03,69.93,69.99,12950.0,68.3584,68.3682,68.2706,68.3292,12950.0
2024-04-25 10:30:00,69.99,70.14,69.97,70.09,16142.0,68.3292,68.4756,68.3096,68.4268,16142.0
2024-04-25 10:35:00,70.11,70.22,70.1,70.21,22541.0,68.4463,68.5537,68.4365,68.5439,22541.0
2024-04-25 10:40:00,70.24,70.27,70.17,70.23,13571.0,68.5732,68.6025,68.5049,68.5635,13571.0
2024-04-25 10:45:00,70.22,70.24,70.17,70.21,16070.0,68.5537,68.5732,68.5049,68.5439,16070.0
2024-04-25 10:50:00,70.22,70.24,70.03,70.06,20599.0,68.5537,68.5732,68.3682,68.3975,20599.0
2024-04-25 10:55:00,70.06,70.12,70.02,70.09,13170.0,68.3975,68.4561,68.3584,68.4268,13170.0
2024-04-25 11:00:00,70.06,70.12,70.02,70.06,8837.0,68.3975,68.4561,68.3584,68.3975,8837.0
2024-04-25 11:05:00,70.06,70.23,70.05,70.22,8062.0,68.3975,68.5635,68.3877,68.5537,8062.0
2024-04-25 11:10:00,70.21,70.32,70.21,70.32,11516.0,68.5439,68.6513,68.5439,68.6513,11516.0
2024-04-25 11:15:00,70.29,70.37,70.24,70.37,28145.0,68.622,68.7001,68.5732,68.7001,28145.0
2024-04-25 11:20:00,70.36,70.36,70.25,70.31,17369.0,68.6904,68.6904,68.583,68.6416,17369.0
2024-04-25 11:25:00,70.3,70.54,70.3,70.5,9837.0,68.6318,68.8661,68.6318,68.8271,9837.0
2024-04-25 11:30:00,70.51,70.61,70.49,70.52,14105.0,68.8368,68.9344,68.8173,68.8466,14105.0
2024-04-25 11:35:00,70.55,70.59,70.44,70.44,16738.0,68.8759,68.9149,68.7685,68.7685,16738.0
2024-04-25 11:40:00,70.44,70.52,70.42,70.44,13309.0,68.7685,68.8466,68.749,68.7685,13309.0
2024-04-25 11:45:00,70.44,70.45,70.37,70.38,11212.0,68.7685,68.7782,68.7001,68.7099,11212.0
2024-04-25 11:50:00,70.39,70.44,70.34,70.37,9732.0,68.7197,68.7685,68.6708,68.7001,9732.0
2024-04-25 11:55:00,70.36,70.41,70.35,70.39,15806.0,68.6904,68.7392,68.6806,68.7197,15806.0
2024-04-25 12:00:00,70.38,70.4,70.35,70.4,14637.0,68.7099,68.7294,68.6806,68.7294,14637.0
2024-04-25 12:05:00,70.39,70.43,70.32,70.33,19892.0,68.7197,68.7587,68.6513,68.6611,19892.0
2024-04-25 12:10:00,70.33,70.44,70.32,70.34,9244.0,68.6611,68.7685,68.6513,68.6708,9244.0
2024-04-25 12:15:00,70.34,70.43,70.34,70.4,16154.0,68.6708,68.7587,68.6708,68.7294,16154.0
2024-04-25 12:20:00,70.4,70.58,70.4,70.53,16592.0,68.7294,68.9052,68.7294,68.8563,16592.0
2024-04-25 12:25:00,70.53,70.58,70.51,70.55,15977.0,68.8563,68.9052,68.8368,68.8759,15977.0
2024-04-25 12:30:00,70.56,70.57,70.44,70.44,46536.0,68.8856,68.8954,68.7685,68.7685,46536.0
2024-04-25 12:35:00,70.46,70.49,70.44,70.46,14782.0,68.788,68.8173,68.7685,68.788,14782.0
2024-04-25 12:40:00,70.47,70.48,70.38,70.38,29202.0,68.7978,68.8075,68.7099,68.7099,29202.0
2024-04-25 12:45:00,70.37,70.39,70.31,70.31,11190.0,68.7001,68.7197,68.6416,68.6416,11190.0
2024-04-25 12:50:00,70.33,70.39,70.33,70.37,12540.0,68.6611,68.7197,68.6611,68.7001,12540.0
2024-04-25 12:55:00,70.38,70.43,70.34,70.39,11247.0,68.7099,68.7587,68.6708,68.7197,11247.0
2024-04-25 13:00:00,70.39,70.39,70.32,70.35,12472.0,68.7197,68.7197,68.6513,68.6806,12472.0
2024-04-25 13:05:00,70.34,70.35,70.27,70.29,8496.0,68.6708,68.6806,68.6025,68.622,8496.0
2024-04-25 13:10:00,70.28,70.3,70.2,70.23,14980.0,68.6123,68.6318,68.5342,68.5635,14980.0
2024-04-25 13:15:00,70.22,70.34,70.22,70.33,13042.0,68.5537,68.6708,68.5537,68.6611,13042.0
2024-04-25 13:20:00,70.31,70.34,70.16,70.17,18308.0,68.6416,68.6708,68.4951,68.5049,18308.0
2024-04-25 13:25:00,70.19,70.24,70.17,70.23,12452.0,68.5244,68.5732,68.5049,68.5635,12452.0
2024-04-25 13:30:00,70.23,70.31,70.2,70.29,14493.0,68.5635,68.6416,68.5342,68.622,14493.0
2024-04-25 13:35:00,70.3,70.46,70.28,70.45,10912.0,68.6318,68.788,68.6123,68.7782,10912.0
2024-04-25 13:40:00,70.45,70.46,70.34,70.39,40085.0,68.7782,68.788,68.6708,68.7197,40085.0
2024-04-25 13:45:00,70.4,70.47,70.35,70.44,14973.0,68.7294,68.7978,68.6806,68.7685,14973.0
2024-04-25 13:50:00,70.44,70.44,70.38,70.44,68935.0,68.7685,68.7685,68.7099,68.7685,68935.0
2024-04-25 13:55:00,70.43,70.43,70.34,70.37,10672.0,68.7587,68.7587,68.6708,68.7001,10672.0
2024-04-25 14:00:00,70.38,70.42,70.34,70.39,14579.0,68.7099,68.749,68.6708,68.7197,14579.0
2024-04-25 14:05:00,70.42,70.44,70.37,70.43,15194.0,68.749,68.7685,68.7001,68.7587,15194.0
2024-04-25 14:10:00,70.42,70.43,70.36,70.42,15937.0,68.749,68.7587,68.6904,68.749,15937.0
2024-04-25 14:15:00,70.42,70.43,70.34,70.37,15161.0,68.749,68.7587,68.6708,68.7001,15161.0
2024-04-25 14:20:00,70.36,70.43,70.34,70.38,11419.0,68.6904,68.7587,68.6708,68.7099,11419.0
2024-04-25 14:25:00,70.38,70.41,70.31,70.32,11846.0,68.7099,68.7392,68.6416,68.6513,11846.0
2024-04-25 14:30:00,70.31,70.42,70.31,70.34,17567.0,68.6416,68.749,68.6416,68.6708,17567.0
2024-04-25 14:35:00,70.34,70.35,70.26,70.29,17513.0,68.6708,68.6806,68.5927,68.622,17513.0
2024-04-25 14:40:00,70.28,70.34,70.22,70.23,15873.0,68.6123,68.6708,68.5537,68.5635,15873.0
2024-04-25 14:45:00,70.23,70.34,70.21,70.31,17669.0,68.5635,68.6708,68.5439,68.6416,17669.0
2024-04-25 14:50:00,70.31,70.31,70.23,70.23,27056.0,68.6416,68.6416,68.5635,68.5635,27056.0
2024-04-25 14:55:00,70.23,70.4,70.19,70.35,27800.0,68.5635,68.7294,68.5244,68.6806,27800.0
2024-04-25 15:00:00,70.36,70.56,70.32,70.53,21243.0,68.6904,68.8856,68.6513,68.8563,21243.0
2024-04-25 15:05:00,70.54,70.6,70.54,70.54,18790.0,68.8661,68.9247,68.8661,68.8661,18790.0
2024-04-25 15:10:00,70.54,70.68,70.54,70.66,22965.0,68.8661,69.0028,68.8661,68.9833,22965.0
2024-04-25 15:15:00,70.67,70.8,70.66,70.76,18341.0,68.993,69.1199,68.9833,69.0809,18341.0
2024-04-25 15:20:00,70.75,70.82,70.72,70.75,21457.0,69.0711,69.1395,69.0418,69.0711,21457.0
2024-04-25 15:25:00,70.76,70.85,70.73,70.8,21336.0,69.0809,69.1687,69.0516,69.1199,21336.0
2024-04-25 15:30:00,70.8,70.8,70.69,70.78,34894.0,69.1199,69.1199,69.0125,69.1004,34894.0
2024-04-25 15:35:00,70.78,70.8,70.73,70.78,34598.0,69.1004,69.1199,69.0516,69.1004,34598.0
2024-04-25 15:40:00,70.79,70.86,70.7,70.8,50408.0,69.1102,69.1785,69.0223,69.1199,50408.0
2024-04-25 15:45:00,70.8,70.82,70.71,70.73,29454.0,69.1199,69.1395,69.0321,69.0516,29454.0
2024-04-25 15:50:00,70.74,70.82,70.68,70.76,71041.0,69.0614,69.1395,69.0028,69.0809,71041.0
2024-04-25 15:55:00,70.76,70.77,70.38,70.49,559354.0,69.0809,69.0906,68.7099,68.8173,559354.0
2024-04-26 09:30:00,70.14,70.5,69.71,70.23,86874.0,68.4756,68.8271,68.0558,68.5635,86874.0
2024-04-26 09:35:00,70.27,70.51,70.14,70.45,31970.0,68.6025,68.8368,68.4756,68.7782,31970.0
2024-04-26 09:40:00,70.4,70.64,70.36,70.37,36480.0,68.7294,68.9637,68.6904,68.7001,36480.0
2024-04-26 09:45:00,70.31,70.56,70.31,70.5,16543.0,68.6416,68.8856,68.6416,68.8271,16543.0
2024-04-26 09:50:00,70.49,70.68,70.46,70.65,16968.0,68.8173,69.0028,68.788,68.9735,16968.0
2024-04-26 09:55:00,70.65,70.67,70.53,70.59,18645.0,68.9735,68.993,68.8563,68.9149,18645.0
2024-04-26 10:00:00,70.61,70.83,70.54,70.83,30818.0,68.9344,69.1492,68.8661,69.1492,30818.0
2024-04-26 10:05:00,70.86,71.03,70.85,70.97,19878.0,69.1785,69.3445,69.1687,69.2859,19878.0
2024-04-26 10:10:00,71.01,71.1,70.89,70.91,24433.0,69.325,69.4128,69.2078,69.2273,24433.0
2024-04-26 10:15:00,70.89,70.89,70.69,70.76,17705.0,69.2078,69.2078,69.0125,69.0809,17705.0
2024-04-26 10:20:00,70.75,70.86,70.75,70.84,25896.0,69.0711,69.1785,69.0711,69.159,25896.0
2024-04-26 10:25:00,70.84,70.84,70.71,70.72,20866.0,69.159,69.159,69.0321,69.0418,20866.0
2024-04-26 10:30:00,70.72,70.78,70.67,70.68,19172.0,69.0418,69.1004,68.993,69.0028,19172.0
2024-04-26 10:35:00,70.69,70.78,70.69,70.71,10972.0,69.0125,69.1004,69.0125,69.0321,10972.0
2024-04-26 10:40:00,70.71,70.72,70.54,70.54,15307.0,69.0321,69.0418,68.8661,68.8661,15307.0
2024-04-26 10:45:00,70.53,70.59,70.44,70.45,17698.0,68.8563,68.9149,68.7685,68.7782,17698.0
2024-04-26 10:50:00,70.44,70.45,70.37,70.44,36585.0,68.7685,68.7782,68.7001,68.7685,36585.0
2024-04-26 10:55:00,70.43,70.43,70.35,70.36,17825.0,68.7587,68.7587,68.6806,68.6904,17825.0
2024-04-26 11:00:00,70.37,70.4,70.26,70.27,32967.0,68.7001,68.7294,68.5927,68.6025,32967.0
2024-04-26 11:05:00,70.28,70.33,70.18,70.2,42535.0,68.6123,68.6611,68.5146,68.5342,42535.0
2024-04-26 11:10:00,70.2,70.21,70.05,70.16,26234.0,68.5342,68.5439,68.3877,68.4951,26234.0
2024-04-26 11:15:00,70.16,70.22,70.1,70.12,22185.0,68.4951,68.5537,68.4365,68.4561,22185.0
2024-04-26 11:20:00,70.12,70.19,70.08,70.15,16290.0,68.4561,68.5244,68.417,68.4854,16290.0
2024-04-26 11:25:00,70.16,70.22,70.14,70.21,16225.0,68.4951,68.5537,68.4756,68.5439,16225.0
2024-04-26 11:30:00,70.2,70.22,70.15,70.16,12823.0,68.5342,68.5537,68.4854,68.4951,12823.0
2024-04-26 11:35:00,70.17,70.21,70.13,70.16,16092.0,68.5049,68.5439,68.4658,68.4951,16092.0
2024-04-26 11:40:00,70.17,70.25,70.15,70.25,11273.0,68.5049,68.583,68.4854,68.583,11273.0
2024-04-26 11:45:00,70.25,70.29,70.21,70.27,50563.0,68.583,68.622,68.5439,68.6025,50563.0
2024-04-26 11:50:00,70.28,70.28,70.16,70.22,17418.0,68.6123,68.6123,68.4951,68.5537,17418.0
2024-04-26 11:55:00,70.22,70.44,70.22,70.34,10200.0,68.5537,68.7685,68.5537,68.6708,10200.0
2024-04-26 12:00:00,70.34,70.41,70.31,70.36,7862.0,68.6708,68.7392,68.6416,68.6904,7862.0
2024-04-26 12:05:00,70.38,70.45,70.38,70.43,10733.0,68.7099,68.7782,68.7099,68.7587,10733.0
2024-04-26 12:10:00,70.44,70.55,70.42,70.48,11548.0,68.7685,68.8759,68.749,68.8075,11548.0
2024-04-26 12:15:00,70.5,70.5,70.4,70.4,11553.0,68.8271,68.8271,68.7294,68.7294,11553.0
2024-04-26 12:20:00,70.4,70.44,70.35,70.39,17830.0,68.7294,68.7685,68.6806,68.7197,17830.0
2024-04-26 12:25:00,70.4,70.43,70.36,70.41,19035.0,68.7294,68.7587,68.6904,68.7392,19035.0
2024-04-26 12:30:00,70.41,70.45,70.37,70.4,19540.0,68.7392,68.7782,68.7001,68.7294,19540.0
2024-04-26 12:35:00,70.4,70.44,70.38,70.44,12790.0,68.7294,68.7685,68.7099,68.7685,12790.0
2024-04-26 12:40:00,70.44,70.49,70.38,70.41,16674.0,68.7685,68.8173,68.7099,68.7392,16674.0
2024-04-26 12:45:00,70.41,70.41,70.37,70.4,8262.0,68.7392,68.7392,68.7001,68.7294,8262.0
2024-04-26 12:50:00,70.4,70.44,70.36,70.4,12912.0,68.7294,68.7685,68.6904,68.7294,12912.0
2024-04-26 12:55:00,70.39,70.41,70.36,70.39,9827.0,68.7197,68.7392,68.6904,68.7197,9827.0
2024-04-26 13:00:00,70.4,70.4,70.36,70.39,12579.0,68.7294,68.7294,68.6904,68.7197,12579.0
2024-04-26 13:05:00,70.4,70.41,70.3,70.31,12448.0,68.7294,68.7392,68.6318,68.6416,12448.0
2024-04-26 13:10:00,70.31,70.34,70.28,70.32,8602.0,68.6416,68.6708,68.6123,68.6513,8602.0
2024-04-26 13:15:00,70.32,70.32,70.25,70.31,13650.0,68.6513,68.6513,68.583,68.6416,13650.0
2024-04-26 13:20:00,70.32,70.33,70.24,70.31,19137.0,68.6513,68.6611,68.5732,68.6416,19137.0
2024-04-26 13:25:00,70.31,70.32,70.28,70.29,10756.0,68.6416,68.6513,68.6123,68.622,10756.0
2024-04-26 13:30:00,70.28,70.29,70.23,70.27,7796.0,68.6123,68.622,68.5635,68.6025,7796.0
2024-04-26 13:35:00,70.27,70.29,70.23,70.26,8660.0,68.6025,68.622,68.5635,68.5927,8660.0
2024-04-26 13:40:00,70.26,70.26,70.2,70.2,41320.0,68.5927,68.5927,68.5342,68.5342,41320.0
2024-04-26 13:45:00,70.2,70.26,70.2,70.25,12818.0,68.5342,68.5927,68.5342,68.583,12818.0
2024-04-26 13:50:00,70.25,70.27,70.22,70.24,12906.0,68.583,68.6025,68.5537,68.5732,12906.0
2024-04-26 13:55:00,70.23,70.23,70.13,70.15,16496.0,68.5635,68.5635,68.4658,68.4854,16496.0
2024-04-26 14:00:00,70.16,70.17,70.12,70.15,16210.0,68.4951,68.5049,68.4561,68.4854,16210.0
2024-04-26 14:05:00,70.16,70.19,70.14,70.17,15522.0,68.4951,68.5244,68.4756,68.5049,15522.0
2024-04-26 14:10:00,70.17,70.22,70.13,70.21,39203.0,68.5049,68.5537,68.4658,68.5439,39203.0
2024-04-26 14:15:00,70.22,70.23,70.18,70.18,16083.0,68.5537,68.5635,68.5146,68.5146,16083.0
2024-04-26 14:20:00,70.18,70.19,70.07,70.11,22952.0,68.5146,68.5244,68.4073,68.4463,22952.0
2024-04-26 14:25:00,70.11,70.16,70.09,70.16,17259.0,68.4463,68.4951,68.4268,68.4951,17259.0
2024-04-26 14:30:00,70.15,70.16,70.1,70.15,18102.0,68.4854,68.4951,68.4365,68.4854,18102.0
2024-04-26 14:35:00,70.15,70.2,70.11,70.19,35757.0,68.4854,68.5342,68.4463,68.5244,35757.0
2024-04-26 14:40:00,70.19,70.27,70.17,70.27,24646.0,68.5244,68.6025,68.5049,68.6025,24646.0
2024-04-26 14:45:00,70.27,70.28,70.16,70.18,49556.0,68.6025,68.6123,68.4951,68.5146,49556.0
2024-04-26 14:50:00,70.18,70.18,70.12,70.13,51755.0,68.5146,68.5146,68.4561,68.4658,51755.0
2024-04-26 14:55:00,70.13,70.16,70.09,70.16,22364.0,68.4658,68.4951,68.4268,68.4951,22364.0
2024-04-26 15:00:00,70.17,70.17,70.11,70.14,19349.0,68.5049,68.5049,68.4463,68.4756,19349.0
2024-04-26 15:05:00,70.13,70.15,70.11,70.13,17176.0,68.4658,68.4854,68.4463,68.4658,17176.0
2024-04-26 15:10:00,70.13,70.14,70.08,70.09,22419.0,68.4658,68.4756,68.417,68.4268,22419.0
2024-04-26 15:15:00,70.08,70.08,70.03,70.04,29129.0,68.417,68.417,68.3682,68.378,29129.0
2024-04-26 15:20:00,70.03,70.06,69.99,70.04,33438.0,68.3682,68.3975,68.3292,68.378,33438.0
2024-04-26 15:25:00,70.03,70.04,69.99,70.0,25924.0,68.3682,68.378,68.3292,68.3389,25924.0
2024-04-26 15:30:00,70.0,70.05,69.95,70.03,39145.0,68.3389,68.3877,68.2901,68.3682,39145.0
2024-04-26 15:35:00,70.03,70.05,69.98,69.99,47517.0,68.3682,68.3877,68.3194,68.3292,47517.0
2024-04-26 15:40:00,69.99,70.0,69.89,69.91,57705.0,68.3292,68.3389,68.2315,68.2511,57705.0
2024-04-26 15:45:00,69.9,69.94,69.78,69.84,68822.0,68.2413,68.2803,68.1241,68.1827,68822.0
2024-04-26 15:50:00,69.85,69.85,69.62,69.62,178515.0,68.1925,68.1925,67.9679,67.9679,178515.0
2024-04-26 15:55:00,69.63,69.68,69.47,69.6,524113.0,67.9777,68.0265,67.8215,67.9484,524113.0
2024-04-29 09:30:00,69.78,70.45,69.78,70.43,27852.0,68.1241,68.7782,68.1241,68.7587,27852.0
2024-04-29 09:35:00,70.4,70.42,70.19,70.37,43906.0,68.7294,68.749,68.5244,68.7001,43906.0
2024-04-29 09:40:00,70.34,70.42,70.29,70.39,24588.0,68.6708,68.749,68.622,68.7197,24588.0
2024-04-29 09:45:00,70.4,70.52,70.35,70.36,39818.0,68.7294,68.8466,68.6806,68.6904,39818.0
2024-04-29 09:50:00,70.36,70.36,70.21,70.3,15524.0,68.6904,68.6904,68.5439,68.6318,15524.0
2024-04-29 09:55:00,70.3,70.39,70.25,70.39,11550.0,68.6318,68.7197,68.583,68.7197,11550.0
2024-04-29 10:00:00,70.36,70.4,70.32,70.34,22602.0,68.6904,68.7294,68.6513,68.6708,22602.0
2024-04-29 10:05:00,70.33,70.33,70.27,70.32,12871.0,68.6611,68.6611,68.6025,68.6513,12871.0
2024-04-29 10:10:00,70.3,70.37,70.2,70.37,21666.0,68.6318,68.7001,68.5342,68.7001,21666.0
2024-04-29 10:15:00,70.37,70.39,70.33,70.35,23246.0,68.7001,68.7197,68.6611,68.6806,23246.0
2024-04-29 10:20:00,70.36,70.36,70.29,70.32,23941.0,68.6904,68.6904,68.622,68.6513,23941.0
2024-04-29 10:25:00,70.33,70.38,70.28,70.28,15652.0,68.6611,68.7099,68.6123,68.6123,15652.0
2024-04-29 10:30:00,70.28,70.32,70.26,70.32,13468.0,68.6123,68.6513,68.5927,68.6513,13468.0
2024-04-29 10:35:00,70.31,70.31,70.18,70.25,18334.0,68.6416,68.6416,68.5146,68.583,18334.0
2024-04-29 10:40:00,70.25,70.25,70.15,70.15,27380.0,68.583,68.583,68.4854,68.4854,27380.0
2024-04-29 10:45:00,70.17,70.19,70.11,70.12,20457.0,68.5049,68.5244,68.4463,68.4561,20457.0
2024-04-29 10:50:00,70.13,70.16,70.07,70.08,8635.0,68.4658,68.4951,68.4073,68.417,8635.0
2024-04-29 10:55:00,70.08,70.18,70.08,70.18,12649.0,68.417,68.5146,68.417,68.5146,12649.0
2024-04-29 11:00:00,70.18,70.18,70.09,70.11,8443.0,68.5146,68.5146,68.4268,68.4463,8443.0
2024-04-29 11:05:00,70.11,70.13,70.09,70.09,6499.0,68.4463,68.4658,68.4268,68.4268,6499.0
2024-04-29 11:10:00,70.1,70.12,70.08,70.09,13491.0,68.4365,68.4561,68.417,68.4268,13491.0
2024-04-29 11:15:00,70.09,70.13,70.06,70.09,11155.0,68.4268,68.4658,68.3975,68.4268,11155.0
2024-04-29 11:20:00,70.1,70.12,70.07,70.08,10406.0,68.4365,68.4561,68.4073,68.417,10406.0
2024-04-29 11:25:00,70.09,70.09,69.94,69.94,19514.0,68.4268,68.4268,68.2803,68.2803,19514.0
2024-04-29 11:30:00,69.94,69.94,69.8,69.81,34551.0,68.2803,68.2803,68.1437,68.1534,34551.0
2024-04-29 11:35:00,69.81,69.91,69.8,69.89,18612.0,68.1534,68.2511,68.1437,68.2315,18612.0
2024-04-29 11:40:00,69.89,69.97,69.78,69.97,19681.0,68.2315,68.3096,68.1241,68.3096,19681.0
2024-04-29 11:45:00,69.97,70.0,69.95,69.99,13037.0,68.3096,68.3389,68.2901,68.3292,13037.0
2024-04-29 11:50:00,69.99,70.01,69.9,69.94,39840.0,68.3292,68.3487,68.2413,68.2803,39840.0
2024-04-29 11:55:00,69.94,69.98,69.93,69.95,15424.0,68.2803,68.3194,68.2706,68.2901,15424.0
2024-04-29 12:00:00,69.97,70.05,69.94,70.05,33290.0,68.3096,68.3877,68.2803,68.3877,33290.0
2024-04-29 12:05:00,70.05,70.11,70.03,70.08,14359.0,68.3877,68.4463,68.3682,68.417,14359.0
2024-04-29 12:10:00,70.07,70.08,70.04,70.05,13316.0,68.4073,68.417,68.378,68.3877,13316.0
2024-04-29 12:15:00,70.05,70.1,70.05,70.09,14222.0,68.3877,68.4365,68.3877,68.4268,14222.0
2024-04-29 12:20:00,70.1,70.14,70.08,70.1,16394.0,68.4365,68.4756,68.417,68.4365,16394.0
2024-04-29 12:25:00,70.1,70.11,70.08,70.1,14165.0,68.4365,68.4463,68.417,68.4365,14165.0
2024-04-29 12:30:00,70.1,70.1,70.06,70.09,10703.0,68.4365,68.4365,68.3975,68.4268,10703.0
2024-04-29 12:35:00,70.09,70.13,70.07,70.12,9035.0,68.4268,68.4658,68.4073,68.4561,9035.0
2024-04-29 12:40:00,70.13,70.14,70.07,70.09,15534.0,68.4658,68.4756,68.4073,68.4268,15534.0
2024-04-29 12:45:00,70.09,70.11,70.02,70.03,12380.0,68.4268,68.4463,68.3584,68.3682,12380.0
2024-04-29 12:50:00,70.02,70.02,69.89,69.9,14682.0,68.3584,68.3584,68.2315,68.2413,14682.0
2024-04-29 12:55:00,69.9,69.93,69.86,69.93,21948.0,68.2413,68.2706,68.2022,68.2706,21948.0
2024-04-29 13:00:00,69.93,70.02,69.92,70.02,15708.0,68.2706,68.3584,68.2608,68.3584,15708.0
2024-04-29 13:05:00,70.02,70.03,69.95,69.97,9859.0,68.3584,68.3682,68.2901,68.3096,9859.0
2024-04-29 13:10:00,69.98,69.98,69.89,69.93,7048.0,68.3194,68.3194,68.2315,68.2706,7048.0
2024-04-29 13:15:00,69.94,69.95,69.89,69.91,7301.0,68.2803,68.2901,68.2315,68.2511,7301.0
2024-04-29 13:20:00,69.91,69.97,69.9,69.95,10228.0,68.2511,68.3096,68.2413,68.2901,10228.0
2024-04-29 13:25:00,69.95,69.95,69.87,69.9,45720.0,68.2901,68.2901,68.212,68.2413,45720.0
2024-04-29 13:30:00,69.91,69.92,69.82,69.89,27021.0,68.2511,68.2608,68.1632,68.2315,27021.0
2024-04-29 13:35:00,69.9,69.93,69.88,69.89,10394.0,68.2413,68.2706,68.2218,68.2315,10394.0
2024-04-29 13:40:00,69.89,69.91,69.86,69.87,12215.0,68.2315,68.2511,68.2022,68.212,12215.0
2024-04-29 13:45:00,69.87,69.87,69.83,69.84,10360.0,68.212,68.212,68.173,68.1827,10360.0
2024-04-29 13:50:00,69.85,69.87,69.82,69.83,13610.0,68.1925,68.212,68.1632,68.173,13610.0
2024-04-29 13:55:00,69.82,69.83,69.75,69.76,12353.0,68.1632,68.173,68.0948,68.1046,12353.0
2024-04-29 14:00:00,69.76,69.76,69.7,69.75,9648.0,68.1046,68.1046,68.046,68.0948,9648.0
2024-04-29 14:05:00,69.76,69.77,69.72,69.75,10934.0,68.1046,68.1144,68.0656,68.0948,10934.0
2024-04-29 14:10:00,69.75,69.76,69.7,69.73,20052.0,68.0948,68.1046,68.046,68.0753,20052.0
2024-04-29 14:15:00,69.72,69.74,69.61,69.65,23513.0,68.0656,68.0851,67.9582,67.9972,23513.0
2024-04-29 14:20:00,69.66,69.67,69.55,69.56,21808.0,68.007,68.0167,67.8996,67.9094,21808.0
2024-04-29 14:25:00,69.56,69.61,69.53,69.59,21341.0,67.9094,67.9582,67.8801,67.9386,21341.0
2024-04-29 14:30:00,69.59,69.65,69.51,69.61,26749.0,67.9386,67.9972,67.8605,67.9582,26749.0
2024-04-29 14:35:00,69.61,69.63,69.56,69.58,15773.0,67.9582,67.9777,67.9094,67.9289,15773.0
2024-04-29 14:40:00,69.58,69.62,69.57,69.57,16465.0,67.9289,67.9679,67.9191,67.9191,16465.0
2024-04-29 14:45:00,69.57,69.6,69.55,69.59,14435.0,67.9191,67.9484,67.8996,67.9386,14435.0
2024-04-29 14:50:00,69.6,69.61,69.53,69.53,16484.0,67.9484,67.9582,67.8801,67.8801,16484.0
2024-04-29 14:55:00,69.53,69.59,69.53,69.54,16895.0,67.8801,67.9386,67.8801,67.8898,16895.0
2024-04-29 15:00:00,69.52,69.52,69.32,69.37,26096.0,67.8703,67.8703,67.6751,67.7239,26096.0
2024-04-29 15:05:00,69.37,69.38,69.28,69.32,29616.0,67.7239,67.7336,67.636,67.6751,29616.0
2024-04-29 15:10:00,69.33,69.39,69.33,69.39,25670.0,67.6848,67.7434,67.6848,67.7434,25670.0
2024-04-29 15:15:00,69.38,69.38,69.31,69.33,31639.0,67.7336,67.7336,67.6653,67.6848,31639.0
2024-04-29 15:20:00,69.32,69.36,69.29,69.31,40194.0,67.6751,67.7141,67.6458,67.6653,40194.0
2024-04-29 15:25:00,69.3,69.37,69.29,69.33,30911.0,67.6555,67.7239,67.6458,67.6848,30911.0
2024-04-29 15:30:00,69.34,69.34,69.29,69.32,36065.0,67.6946,67.6946,67.6458,67.6751,36065.0
2024-04-29 15:35:00,69.31,69.33,69.21,69.22,51349.0,67.6653,67.6848,67.5677,67.5774,51349.0
2024-04-29 15:40:00,69.22,69.32,69.21,69.28,61020.0,67.5774,67.6751,67.5677,67.636,61020.0
2024-04-29 15:45:00,69.28,69.29,69.23,69.26,104737.0,67.636,67.6458,67.5872,67.6165,104737.0
2024-04-29 15:50:00,69.26,69.51,69.25,69.45,101720.0,67.6165,67.8605,67.6067,67.802,101720.0
2024-04-29 15:55:00,69.46,69.49,69.26,69.45,492187.0,67.8117,67.841,67.6165,67.802,492187.0
2024-04-30 09:30:00,69.0,69.14,68.16,69.01,28602.0,67.3626,67.4993,66.5426,67.3724,28602.0
2024-04-30 09:35:00,69.03,69.42,69.03,69.25,7706.0,67.3919,67.7727,67.3919,67.6067,7706.0
2024-04-30 09:40:00,69.26,69.42,69.25,69.34,14067.0,67.6165,67.7727,67.6067,67.6946,14067.0
2024-04-30 09:45:00,69.35,69.37,69.21,69.22,12805.0,67.7043,67.7239,67.5677,67.5774,12805.0
2024-04-30 09:50:00,69.12,69.12,68.94,68.95,8992.0,67.4798,67.4798,67.3041,67.3138,8992.0
2024-04-30 09:55:00,68.97,69.06,68.9,68.92,33494.0,67.3334,67.4212,67.265,67.2845,33494.0
2024-04-30 10:00:00,68.94,69.05,68.93,69.03,18753.0,67.3041,67.4115,67.2943,67.3919,18753.0
2024-04-30 10:05:00,69.05,69.11,69.02,69.09,21643.0,67.4115,67.47,67.3822,67.4505,21643.0
2024-04-30 10:10:00,69.12,69.14,68.95,69.04,20907.0,67.4798,67.4993,67.3138,67.4017,20907.0
2024-04-30 10:15:00,69.04,69.07,68.99,69.06,20391.0,67.4017,67.431,67.3529,67.4212,20391.0
2024-04-30 10:20:00,69.07,69.1,69.04,69.08,15822.0,67.431,67.4603,67.4017,67.4407,15822.0
2024-04-30 10:25:00,69.09,69.13,68.99,68.99,21418.0,67.4505,67.4896,67.3529,67.3529,21418.0
2024-04-30 10:30:00,68.98,68.98,68.72,68.82,9427.0,67.3431,67.3431,67.0893,67.1869,9427.0
2024-04-30 10:35:00,68.85,68.85,68.77,68.82,14763.0,67.2162,67.2162,67.1381,67.1869,14763.0
2024-04-30 10:40:00,68.88,68.96,68.87,68.94,35112.0,67.2455,67.3236,67.2357,67.3041,35112.0
2024-04-30 10:45:00,68.95,69.08,68.94,69.02,12756.0,67.3138,67.4407,67.3041,67.3822,12756.0
2024-04-30 10:50:00,69.01,69.07,68.97,68.98,29216.0,67.3724,67.431,67.3334,67.3431,29216.0
2024-04-30 10:55:00,68.97,68.99,68.92,68.92,11969.0,67.3334,67.3529,67.2845,67.2845,11969.0
2024-04-30 11:00:00,68.93,69.04,68.92,68.96,210302.0,67.2943,67.4017,67.2845,67.3236,210302.0
2024-04-30 11:05:00,68.95,68.97,68.76,68.76,32926.0,67.3138,67.3334,67.1283,67.1283,32926.0
2024-04-30 11:10:00,68.77,68.78,68.67,68.71,21097.0,67.1381,67.1479,67.0405,67.0795,21097.0
2024-04-30 11:15:00,68.7,68.76,68.66,68.66,32067.0,67.0698,67.1283,67.0307,67.0307,32067.0
2024-04-30 11:20:00,68.66,68.69,68.63,68.64,15686.0,67.0307,67.06,67.0014,67.0112,15686.0
2024-04-30 11:25:00,68.64,68.65,68.57,68.63,20238.0,67.0112,67.021,66.9429,67.0014,20238.0
2024-04-30 11:30:00,68.63,68.64,68.54,68.6,25349.0,67.0014,67.0112,66.9136,66.9721,25349.0
2024-04-30 11:35:00,68.62,68.64,68.58,68.6,20152.0,66.9917,67.0112,66.9526,66.9721,20152.0
2024-04-30 11:40:00,68.61,68.61,68.53,68.57,105749.0,66.9819,66.9819,66.9038,66.9429,105749.0
2024-04-30 11:45:00,68.57,68.6,68.52,68.56,29127.0,66.9429,66.9721,66.894,66.9331,29127.0
2024-04-30 11:50:00,68.55,68.62,68.54,68.56,17711.0,66.9233,66.9917,66.9136,66.9331,17711.0
2024-04-30 11:55:00,68.57,68.65,68.56,68.64,19620.0,66.9429,67.021,66.9331,67.0112,19620.0
2024-04-30 12:00:00,68.63,68.63,68.55,68.59,16634.0,67.0014,67.0014,66.9233,66.9624,16634.0
2024-04-30 12:05:00,68.59,68.61,68.57,68.61,10264.0,66.9624,66.9819,66.9429,66.9819,10264.0
2024-04-30 12:10:00,68.6,68.63,68.57,68.63,20371.0,66.9721,67.0014,66.9429,67.0014,20371.0
2024-04-30 12:15:00,68.62,68.67,68.62,68.65,15285.0,66.9917,67.0405,66.9917,67.021,15285.0
2024-04-30 12:20:00,68.64,68.68,68.61,68.62,12776.0,67.0112,67.0502,66.9819,66.9917,12776.0
2024-04-30 12:25:00,68.62,68.64,68.55,68.55,14175.0,66.9917,67.0112,66.9233,66.9233,14175.0
2024-04-30 12:30:00,68.55,68.55,68.31,68.33,20399.0,66.9233,66.9233,66.689,66.7085,20399.0
2024-04-30 12:35:00,68.33,68.41,68.33,68.36,27122.0,66.7085,66.7866,66.7085,66.7378,27122.0
2024-04-30 12:40:00,68.35,68.37,68.23,68.27,31212.0,66.7281,66.7476,66.6109,66.65,31212.0
2024-04-30 12:45:00,68.27,68.48,68.22,68.46,28467.0,66.65,66.855,66.6012,66.8355,28467.0
2024-04-30 12:50:00,68.46,68.46,68.38,68.39,12077.0,66.8355,66.8355,66.7574,66.7671,12077.0
2024-04-30 12:55:00,68.4,68.47,68.39,68.45,9547.0,66.7769,66.8452,66.7671,66.8257,9547.0
2024-04-30 13:00:00,68.44,68.5,68.4,68.48,14436.0,66.8159,66.8745,66.7769,66.855,14436.0
2024-04-30 13:05:00,68.47,68.52,68.44,68.48,16508.0,66.8452,66.894,66.8159,66.855,16508.0
2024-04-30 13:10:00,68.47,68.48,68.42,68.46,11850.0,66.8452,66.855,66.7964,66.8355,11850.0
2024-04-30 13:15:00,68.45,68.47,68.42,68.45,14578.0,66.8257,66.8452,66.7964,66.8257,14578.0
2024-04-30 13:20:00,68.45,68.48,68.44,68.46,14821.0,66.8257,66.855,66.8159,66.8355,14821.0
2024-04-30 13:25:00,68.46,68.5,68.45,68.48,21207.0,66.8355,66.8745,66.8257,66.855,21207.0
2024-04-30 13:30:00,68.48,68.5,68.42,68.48,20183.0,66.855,66.8745,66.7964,66.855,20183.0
2024-04-30 13:35:00,68.48,68.6,68.47,68.53,16530.0,66.855,66.9721,66.8452,66.9038,16530.0
2024-04-30 13:40:00,68.54,68.56,68.42,68.44,51419.0,66.9136,66.9331,66.7964,66.8159,51419.0
2024-04-30 13:45:00,68.43,68.53,68.43,68.51,17202.0,66.8062,66.9038,66.8062,66.8843,17202.0
2024-04-30 13:50:00,68.52,68.55,68.49,68.55,20920.0,66.894,66.9233,66.8647,66.9233,20920.0
2024-04-30 13:55:00,68.56,68.57,68.52,68.53,15943.0,66.9331,66.9429,66.894,66.9038,15943.0
2024-04-30 14:00:00,68.52,68.61,68.5,68.59,23189.0,66.894,66.9819,66.8745,66.9624,23189.0
2024-04-30 14:05:00,68.59,68.59,68.46,68.48,17694.0,66.9624,66.9624,66.8355,66.855,17694.0
2024-04-30 14:10:00,68.48,68.48,68.41,68.46,15346.0,66.855,66.855,66.7866,66.8355,15346.0
2024-04-30 14:15:00,68.46,68.46,68.38,68.42,26212.0,66.8355,66.8355,66.7574,66.7964,26212.0
2024-04-30 14:20:00,68.42,68.48,68.41,68.46,11848.0,66.7964,66.855,66.7866,66.8355,11848.0
2024-04-30 14:25:00,68.46,68.49,68.38,68.44,18002.0,66.8355,66.8647,66.7574,66.8159,18002.0
2024-04-30 14:30:00,68.42,68.45,68.4,68.43,11594.0,66.7964,66.8257,66.7769,66.8062,11594.0
2024-04-30 14:35:00,68.43,68.48,68.39,68.47,11401.0,66.8062,66.855,66.7671,66.8452,11401.0
2024-04-30 14:40:00,68.48,68.48,68.38,68.38,11121.0,66.855,66.855,66.7574,66.7574,11121.0
2024-04-30 14:45:00,68.38,68.42,68.35,68.37,17273.0,66.7574,66.7964,66.7281,66.7476,17273.0
2024-04-30 14:50:00,68.37,68.37,68.26,68.35,97947.0,66.7476,66.7476,66.6402,66.7281,97947.0
2024-04-30 14:55:00,68.34,68.35,68.28,68.34,40140.0,66.7183,66.7281,66.6597,66.7183,40140.0
2024-04-30 15:00:00,68.34,68.39,68.22,68.29,45105.0,66.7183,66.7671,66.6012,66.6695,45105.0
2024-04-30 15:05:00,68.3,68.33,68.24,68.26,23785.0,66.6793,66.7085,66.6207,66.6402,23785.0
2024-04-30 15:10:00,68.25,68.28,68.19,68.2,97632.0,66.6304,66.6597,66.5719,66.5816,97632.0
2024-04-30 15:15:00,68.2,68.26,68.12,68.13,30612.0,66.5816,66.6402,66.5035,66.5133,30612.0
2024-04-30 15:20:00,68.13,68.14,68.07,68.1,30806.0,66.5133,66.5231,66.4547,66.484,30806.0
2024-04-30 15:25:00,68.1,68.12,68.0,68.06,93785.0,66.484,66.5035,66.3864,66.445,93785.0
2024-04-30 15:30:00,68.06,68.09,67.99,68.04,53015.0,66.445,66.4742,66.3766,66.4254,53015.0
2024-04-30 15:35:00,68.03,68.07,67.99,68.06,46413.0,66.4157,66.4547,66.3766,66.445,46413.0
2024-04-30 15:40:00,68.06,68.09,67.98,67.99,65931.0,66.445,66.4742,66.3669,66.3766,65931.0
2024-04-30 15:45:00,68.0,68.06,67.96,68.06,69367.0,66.3864,66.445,66.3473,66.445,69367.0
2024-04-30 15:50:00,68.06,68.08,67.91,67.98,111327.0,66.445,66.4645,66.2985,66.3669,111327.0
2024-04-30 15:55:00,67.99,68.02,67.86,67.9,402536.0,66.3766,66.4059,66.2497,66.2888,402536.0
2024-05-01 09:30:00,67.95,68.21,67.91,68.16,33385.0,66.3376,66.5914,66.2985,66.5426,33385.0
2024-05-01 09:35:00,68.13,68.13,67.77,67.77,23538.0,66.5133,66.5133,66.1618,66.1618,23538.0
2024-05-01 09:40:00,67.83,67.88,67.63,67.78,10890.0,66.2204,66.2692,66.0252,66.1716,10890.0
2024-05-01 09:45:00,67.78,67.87,67.65,67.74,14733.0,66.1716,66.2595,66.0447,66.1325,14733.0
2024-05-01 09:50:00,67.73,67.75,67.62,67.68,14625.0,66.1228,66.1423,66.0154,66.074,14625.0
2024-05-01 09:55:00,67.66,67.72,67.62,67.67,10229.0,66.0544,66.113,66.0154,66.0642,10229.0
2024-05-01 10:00:00,67.67,67.73,67.57,67.62,23617.0,66.0642,66.1228,65.9666,66.0154,23617.0
2024-05-01 10:05:00,67.64,67.75,67.56,67.56,27116.0,66.0349,66.1423,65.9568,65.9568,27116.0
2024-05-01 10:10:00,67.57,67.63,67.54,67.61,16495.0,65.9666,66.0252,65.9373,66.0056,16495.0
2024-05-01 10:15:00,67.61,67.65,67.56,67.58,21405.0,66.0056,66.0447,65.9568,65.9763,21405.0
2024-05-01 10:20:00,67.59,67.62,67.42,67.42,16042.0,65.9861,66.0154,65.8201,65.8201,16042.0
2024-05-01 10:25:00,67.46,67.48,67.41,67.46,13155.0,65.8592,65.8787,65.8104,65.8592,13155.0
2024-05-01 10:30:00,67.47,67.48,67.37,67.4,12011.0,65.869,65.8787,65.7713,65.8006,12011.0
2024-05-01 10:35:00,67.4,67.45,67.32,67.4,21405.0,65.8006,65.8494,65.7225,65.8006,21405.0
2024-05-01 10:40:00,67.39,67.42,67.29,67.32,20007.0,65.7909,65.8201,65.6932,65.7225,20007.0
2024-05-01 10:45:00,67.31,67.45,67.3,67.45,24325.0,65.7128,65.8494,65.703,65.8494,24325.0
2024-05-01 10:50:00,67.46,67.47,67.36,67.37,20802.0,65.8592,65.869,65.7616,65.7713,20802.0
2024-05-01 10:55:00,67.37,67.41,67.34,67.36,14473.0,65.7713,65.8104,65.742,65.7616,14473.0
2024-05-01 11:00:00,67.36,67.38,67.29,67.31,14994.0,65.7616,65.7811,65.6932,65.7128,14994.0
2024-05-01 11:05:00,67.32,67.32,67.22,67.25,16281.0,65.7225,65.7225,65.6249,65.6542,16281.0
2024-05-01 11:10:00,67.26,67.3,67.21,67.22,24303.0,65.6639,65.703,65.6151,65.6249,24303.0
2024-05-01 11:15:00,67.21,67.24,67.15,67.15,29408.0,65.6151,65.6444,65.5565,65.5565,29408.0
2024-05-01 11:20:00,67.15,67.23,67.14,67.16,34479.0,65.5565,65.6346,65.5468,65.5663,34479.0
2024-05-01 11:25:00,67.17,67.22,67.15,67.2,11929.0,65.5761,65.6249,65.5565,65.6054,11929.0
2024-05-01 11:30:00,67.2,67.25,67.14,67.2,21076.0,65.6054,65.6542,65.5468,65.6054,21076.0
2024-05-01 11:35:00,67.2,67.22,67.16,67.19,29358.0,65.6054,65.6249,65.5663,65.5956,29358.0
2024-05-01 11:40:00,67.19,67.32,67.18,67.28,48077.0,65.5956,65.7225,65.5858,65.6835,48077.0
2024-05-01 11:45:00,67.28,67.28,67.18,67.24,24119.0,65.6835,65.6835,65.5858,65.6444,24119.0
2024-05-01 11:50:00,67.25,67.33,67.2,67.2,32533.0,65.6542,65.7323,65.6054,65.6054,32533.0
2024-05-01 11:55:00,67.2,67.24,67.18,67.22,21181.0,65.6054,65.6444,65.5858,65.6249,21181.0
2024-05-01 12:00:00,67.2,67.22,67.15,67.16,16857.0,65.6054,65.6249,65.5565,65.5663,16857.0
2024-05-01 12:05:00,67.15,67.15,67.06,67.1,19949.0,65.5565,65.5565,65.4687,65.5077,19949.0
2024-05-01 12:10:00,67.1,67.1,67.06,67.07,20218.0,65.5077,65.5077,65.4687,65.4784,20218.0
2024-05-01 12:15:00,67.06,67.09,67.02,67.05,28488.0,65.4687,65.498,65.4296,65.4589,28488.0
2024-05-01 12:20:00,67.04,67.04,66.97,66.98,16676.0,65.4492,65.4492,65.3808,65.3906,16676.0
2024-05-01 12:25:00,66.98,67.09,66.98,67.02,52942.0,65.3906,65.498,65.3906,65.4296,52942.0
2024-05-01 12:30:00,67.02,67.12,66.99,67.09,29449.0,65.4296,65.5273,65.4003,65.498,29449.0
2024-05-01 12:35:00,67.09,67.11,67.01,67.02,19539.0,65.498,65.5175,65.4199,65.4296,19539.0
2024-05-01 12:40:00,67.01,67.05,66.95,67.05,17034.0,65.4199,65.4589,65.3613,65.4589,17034.0
2024-05-01 12:45:00,67.03,67.04,66.94,66.98,10288.0,65.4394,65.4492,65.3515,65.3906,10288.0
2024-05-01 12:50:00,66.99,66.99,66.93,66.95,8126.0,65.4003,65.4003,65.3418,65.3613,8126.0
2024-05-01 12:55:00,66.95,66.96,66.9,66.96,15068.0,65.3613,65.3711,65.3125,65.3711,15068.0
2024-05-01 13:00:00,66.95,66.98,66.87,66.88,14800.0,65.3613,65.3906,65.2832,65.293,14800.0
2024-05-01 13:05:00,66.88,66.99,66.87,66.96,13331.0,65.293,65.4003,65.2832,65.3711,13331.0
2024-05-01 13:10:00,66.96,66.99,66.92,66.97,8732.0,65.3711,65.4003,65.332,65.3808,8732.0
2024-05-01 13:15:00,66.96,67.02,66.96,67.0,33022.0,65.3711,65.4296,65.3711,65.4101,33022.0
2024-05-01 13:20:00,67.0,67.07,66.99,67.06,58257.0,65.4101,65.4784,65.4003,65.4687,58257.0
2024-05-01 13:25:00,67.05,67.12,66.99,67.1,43057.0,65.4589,65.5273,65.4003,65.5077,43057.0
2024-05-01 13:30:00,67.1,67.12,67.07,67.08,22823.0,65.5077,65.5273,65.4784,65.4882,22823.0
2024-05-01 13:35:00,67.1,67.11,67.01,67.02,31303.0,65.5077,65.5175,65.4199,65.4296,31303.0
2024-05-01 13:40:00,67.02,67.03,66.9,66.95,16706.0,65.4296,65.4394,65.3125,65.3613,16706.0
2024-05-01 13:45:00,66.95,66.98,66.9,66.96,28579.0,65.3613,65.3906,65.3125,65.3711,28579.0
2024-05-01 13:50:00,66.96,67.0,66.94,66.96,17801.0,65.3711,65.4101,65.3515,65.3711,17801.0
2024-05-01 13:55:00,66.96,67.01,66.94,66.95,18829.0,65.3711,65.4199,65.3515,65.3613,18829.0
2024-05-01 14:00:00,66.96,67.02,66.85,66.96,38864.0,65.3711,65.4296,65.2637,65.3711,38864.0
2024-05-01 14:05:00,66.94,66.95,66.85,66.9,25203.0,65.3515,65.3613,65.2637,65.3125,25203.0
2024-05-01 14:10:00,66.9,66.92,66.79,66.81,22532.0,65.3125,65.332,65.2051,65.2246,22532.0
2024-05-01 14:15:00,66.8,66.82,66.77,66.79,17160.0,65.2149,65.2344,65.1856,65.2051,17160.0
2024-05-01 14:20:00,66.79,66.83,66.77,66.82,20816.0,65.2051,65.2441,65.1856,65.2344,20816.0
2024-05-01 14:25:00,66.83,66.97,66.81,66.96,24846.0,65.2441,65.3808,65.2246,65.3711,24846.0
2024-05-01 14:30:00,66.95,67.07,66.71,67.06,39169.0,65.3613,65.4784,65.127,65.4687,39169.0
2024-05-01 14:35:00,67.05,67.16,66.78,67.13,53278.0,65.4589,65.5663,65.1953,65.537,53278.0
2024-05-01 14:40:00,67.12,67.5,67.09,67.49,55425.0,65.5273,65.8982,65.498,65.8885,55425.0
2024-05-01 14:45:00,67.51,67.64,67.36,67.6,65315.0,65.908,66.0349,65.7616,65.9959,65315.0
2024-05-01 14:50:00,67.61,67.72,67.57,67.67,32112.0,66.0056,66.113,65.9666,66.0642,32112.0
2024-05-01 14:55:00,67.67,67.68,67.52,67.59,40280.0,66.0642,66.074,65.9178,65.9861,40280.0
2024-05-01 15:00:00,67.6,67.74,67.55,67.55,45782.0,65.9959,66.1325,65.9471,65.9471,45782.0
2024-05-01 15:05:00,67.54,67.68,67.47,67.63,46296.0,65.9373,66.074,65.869,66.0252,46296.0
2024-05-01 15:10:00,67.63,67.65,67.52,67.57,36184.0,66.0252,66.0447,65.9178,65.9666,36184.0
2024-05-01 15:15:00,67.57,67.64,67.49,67.5,179561.0,65.9666,66.0349,65.8885,65.8982,179561.0
2024-05-01 15:20:00,67.5,67.51,67.3,67.51,43893.0,65.8982,65.908,65.703,65.908,43893.0
2024-05-01 15:25:00,67.5,67.55,67.37,67.39,32303.0,65.8982,65.9471,65.7713,65.7909,32303.0
2024-05-01 15:30:00,67.39,67.4,67.24,67.31,42915.0,65.7909,65.8006,65.6444,65.7128,42915.0
2024-05-01 15:35:00,67.31,67.35,67.14,67.22,55338.0,65.7128,65.7518,65.5468,65.6249,55338.0
2024-05-01 15:40:00,67.22,67.31,67.12,67.27,66729.0,65.6249,65.7128,65.5273,65.6737,66729.0
2024-05-01 15:45:00,67.26,67.31,67.15,67.24,71783.0,65.6639,65.7128,65.5565,65.6444,71783.0
2024-05-01 15:50:00,67.24,67.24,67.06,67.18,219656.0,65.6444,65.6444,65.4687,65.5858,219656.0
2024-05-01 15:55:00,67.19,67.24,67.12,67.19,350456.0,65.5956,65.6444,65.5273,65.5956,350456.0
2024-05-02 09:30:00,68.1,68.33,67.81,67.81,59292.0,66.484,66.7085,66.2009,66.2009,59292.0
2024-05-02 09:35:00,67.73,67.76,67.48,67.62,12848.0,66.1228,66.1521,65.8787,66.0154,12848.0
2024-05-02 09:40:00,67.61,67.73,67.52,67.64,11443.0,66.0056,66.1228,65.9178,66.0349,11443.0
2024-05-02 09:45:00,67.64,67.95,67.63,67.94,21933.0,66.0349,66.3376,66.0252,66.3278,21933.0
2024-05-02 09:50:00,67.92,68.02,67.76,67.95,31654.0,66.3083,66.4059,66.1521,66.3376,31654.0
2024-05-02 09:55:00,67.97,68.17,67.9,68.17,36780.0,66.3571,66.5523,66.2888,66.5523,36780.0
2024-05-02 10:00:00,68.17,68.35,68.09,68.32,38453.0,66.5523,66.7281,66.4742,66.6988,38453.0
2024-05-02 10:05:00,68.33,68.39,68.2,68.25,18915.0,66.7085,66.7671,66.5816,66.6304,18915.0
2024-05-02 10:10:00,68.25,68.4,68.17,68.28,26275.0,66.6304,66.7769,66.5523,66.6597,26275.0
2024-05-02 10:15:00,68.29,68.53,68.27,68.48,21797.0,66.6695,66.9038,66.65,66.855,21797.0
2024-05-02 10:20:00,68.48,68.51,68.4,68.5,36479.0,66.855,66.8843,66.7769,66.8745,36479.0
2024-05-02 10:25:00,68.5,68.64,68.5,68.54,21105.0,66.8745,67.0112,66.8745,66.9136,21105.0
2024-05-02 10:30:00,68.53,68.65,68.49,68.63,16690.0,66.9038,67.021,66.8647,67.0014,16690.0
2024-05-02 10:35:00,68.63,68.67,68.54,68.67,38174.0,67.0014,67.0405,66.9136,67.0405,38174.0
2024-05-02 10:40:00,68.68,68.75,68.58,68.69,34552.0,67.0502,67.1186,66.9526,67.06,34552.0
2024-05-02 10:45:00,68.68,69.03,68.65,69.02,44381.0,67.0502,67.3919,67.021,67.3822,44381.0
2024-05-02 10:50:00,69.0,69.08,68.93,69.08,41226.0,67.3626,67.4407,67.2943,67.4407,41226.0
2024-05-02 10:55:00,69.07,69.17,69.02,69.05,32998.0,67.431,67.5286,67.3822,67.4115,32998.0
2024-05-02 11:00:00,69.04,69.09,68.97,69.05,38644.0,67.4017,67.4505,67.3334,67.4115,38644.0
2024-05-02 11:05:00,69.06,69.08,68.95,69.0,37423.0,67.4212,67.4407,67.3138,67.3626,37423.0
2024-05-02 11:10:00,69.0,69.0,68.81,68.85,32936.0,67.3626,67.3626,67.1772,67.2162,32936.0
2024-05-02 11:15:00,68.84,68.89,68.72,68.72,33106.0,67.2064,67.2553,67.0893,67.0893,33106.0
2024-05-02 11:20:00,68.73,68.8,68.67,68.76,23310.0,67.0991,67.1674,67.0405,67.1283,23310.0
2024-05-02 11:25:00,68.77,68.83,68.74,68.78,33227.0,67.1381,67.1967,67.1088,67.1479,33227.0
2024-05-02 11:30:00,68.77,68.78,68.52,68.54,21245.0,67.1381,67.1479,66.894,66.9136,21245.0
2024-05-02 11:35:00,68.55,68.69,68.55,68.66,14750.0,66.9233,67.06,66.9233,67.0307,14750.0
2024-05-02 11:40:00,68.67,68.83,68.67,68.79,13949.0,67.0405,67.1967,67.0405,67.1576,13949.0
2024-05-02 11:45:00,68.83,68.84,68.73,68.78,18457.0,67.1967,67.2064,67.0991,67.1479,18457.0
2024-05-02 11:50:00,68.78,68.91,68.73,68.88,19127.0,67.1479,67.2748,67.0991,67.2455,19127.0
2024-05-02 11:55:00,68.88,68.92,68.77,68.81,25306.0,67.2455,67.2845,67.1381,67.1772,25306.0
2024-05-02 12:00:00,68.81,68.92,68.77,68.92,19527.0,67.1772,67.2845,67.1381,67.2845,19527.0
2024-05-02 12:05:00,68.92,68.97,68.83,68.86,18781.0,67.2845,67.3334,67.1967,67.226,18781.0
2024-05-02 12:10:00,68.89,68.98,68.77,68.95,48031.0,67.2553,67.3431,67.1381,67.3138,48031.0
2024-05-02 12:15:00,68.95,68.95,68.75,68.78,12580.0,67.3138,67.3138,67.1186,67.1479,12580.0
2024-05-02 12:20:00,68.77,68.8,68.75,68.77,19020.0,67.1381,67.1674,67.1186,67.1381,19020.0
2024-05-02 12:25:00,68.77,68.88,68.7,68.7,60303.0,67.1381,67.2455,67.0698,67.0698,60303.0
2024-05-02 12:30:00,68.69,68.74,68.62,68.66,23103.0,67.06,67.1088,66.9917,67.0307,23103.0
2024-05-02 12:35:00,68.65,68.8,68.64,68.78,19101.0,67.021,67.1674,67.0112,67.1479,19101.0
2024-05-02 12:40:00,68.78,68.96,68.77,68.96,25705.0,67.1479,67.3236,67.1381,67.3236,25705.0
2024-05-02 12:45:00,68.97,69.02,68.89,69.02,50863.0,67.3334,67.3822,67.2553,67.3822,50863.0
2024-05-02 12:50:00,69.02,69.03,68.98,68.99,15280.0,67.3822,67.3919,67.3431,67.3529,15280.0
2024-05-02 12:55:00,69.0,69.03,68.9,68.91,17177.0,67.3626,67.3919,67.265,67.2748,17177.0
2024-05-02 13:00:00,68.93,69.0,68.92,68.99,6618.0,67.2943,67.3626,67.2845,67.3529,6618.0
2024-05-02 13:05:00,69.0,69.01,68.93,68.94,13660.0,67.3626,67.3724,67.2943,67.3041,13660.0
2024-05-02 13:10:00,68.94,69.06,68.93,69.05,28585.0,67.3041,67.4212,67.2943,67.4115,28585.0
2024-05-02 13:15:00,69.05,69.07,69.02,69.06,17203.0,67.4115,67.431,67.3822,67.4212,17203.0
2024-05-02 13:20:00,69.07,69.15,69.06,69.15,14446.0,67.431,67.5091,67.4212,67.5091,14446.0
2024-05-02 13:25:00,69.15,69.16,69.02,69.12,41691.0,67.5091,67.5189,67.3822,67.4798,41691.0
2024-05-02 13:30:00,69.13,69.15,69.05,69.07,24393.0,67.4896,67.5091,67.4115,67.431,24393.0
2024-05-02 13:35:00,69.07,69.08,68.97,69.01,32219.0,67.431,67.4407,67.3334,67.3724,32219.0
2024-05-02 13:40:00,69.02,69.06,68.93,69.05,15506.0,67.3822,67.4212,67.2943,67.4115,15506.0
2024-05-02 13:45:00,69.06,69.09,68.99,69.0,21419.0,67.4212,67.4505,67.3529,67.3626,21419.0
2024-05-02 13:50:00,69.01,69.03,68.91,68.95,13572.0,67.3724,67.3919,67.2748,67.3138,13572.0
2024-05-02 13:55:00,68.95,68.98,68.93,68.96,9340.0,67.3138,67.3431,67.2943,67.3236,9340.0
2024-05-02 14:00:00,68.96,68.99,68.92,68.99,42905.0,67.3236,67.3529,67.2845,67.3529,42905.0
2024-05-02 14:05:00,68.98,69.1,68.97,68.97,16887.0,67.3431,67.4603,67.3334,67.3334,16887.0
2024-05-02 14:10:00,68.98,68.99,68.94,68.98,10309.0,67.3431,67.3529,67.3041,67.3431,10309.0
2024-05-02 14:15:00,68.96,68.98,68.91,68.92,12125.0,67.3236,67.3431,67.2748,67.2845,12125.0
2024-05-02 14:20:00,68.92,68.95,68.87,68.92,11696.0,67.2845,67.3138,67.2357,67.2845,11696.0
2024-05-02 14:25:00,68.94,68.97,68.92,68.97,12235.0,67.3041,67.3334,67.2845,67.3334,12235.0
2024-05-02 14:30:00,68.95,69.04,68.94,69.02,11100.0,67.3138,67.4017,67.3041,67.3822,11100.0
2024-05-02 14:35:00,69.03,69.05,68.99,69.04,11425.0,67.3919,67.4115,67.3529,67.4017,11425.0
2024-05-02 14:40:00,69.04,69.13,69.03,69.11,13558.0,67.4017,67.4896,67.3919,67.47,13558.0
2024-05-02 14:45:00,69.11,69.19,69.09,69.15,16425.0,67.47,67.5481,67.4505,67.5091,16425.0
2024-05-02 14:50:00,69.16,69.22,69.13,69.2,17347.0,67.5189,67.5774,67.4896,67.5579,17347.0
2024-05-02 14:55:00,69.2,69.25,69.15,69.24,29027.0,67.5579,67.6067,67.5091,67.597,29027.0
2024-05-02 15:00:00,69.24,69.24,68.99,69.08,38397.0,67.597,67.597,67.3529,67.4407,38397.0
2024-05-02 15:05:00,69.07,69.17,69.05,69.17,29142.0,67.431,67.5286,67.4115,67.5286,29142.0
2024-05-02 15:10:00,69.19,69.21,69.07,69.14,37701.0,67.5481,67.5677,67.431,67.4993,37701.0
2024-05-02 15:15:00,69.13,69.21,69.08,69.13,54089.0,67.4896,67.5677,67.4407,67.4896,54089.0
2024-05-02 15:20:00,69.14,69.28,69.07,69.25,40039.0,67.4993,67.636,67.431,67.6067,40039.0
2024-05-02 15:25:00,69.25,69.27,69.2,69.21,25087.0,67.6067,67.6262,67.5579,67.5677,25087.0
2024-05-02 15:30:00,69.2,69.25,69.15,69.18,35936.0,67.5579,67.6067,67.5091,67.5384,35936.0
2024-05-02 15:35:00,69.18,69.23,69.11,69.19,44478.0,67.5384,67.5872,67.47,67.5481,44478.0
2024-05-02 15:40:00,69.21,69.24,69.12,69.14,56141.0,67.5677,67.597,67.4798,67.4993,56141.0
2024-05-02 15:45:00,69.13,69.25,69.11,69.22,50044.0,67.4896,67.6067,67.47,67.5774,50044.0
2024-05-02 15:50:00,69.23,69.37,69.19,69.31,94406.0,67.5872,67.7239,67.5481,67.6653,94406.0
2024-05-02 15:55:00,69.31,69.45,69.22,69.44,277393.0,67.6653,67.802,67.5774,67.7922,277393.0
2024-05-03 09:30:00,69.99,70.34,69.72,69.73,43399.0,68.3292,68.6708,68.0656,68.0753,43399.0
2024-05-03 09:35:00,69.78,70.12,69.67,70.09,25541.0,68.1241,68.4561,68.0167,68.4268,25541.0
2024-05-03 09:40:00,70.04,70.28,70.0,70.27,12442.0,68.378,68.6123,68.3389,68.6025,12442.0
2024-05-03 09:45:00,70.28,70.37,70.03,70.05,17187.0,68.6123,68.7001,68.3682,68.3877,17187.0
2024-05-03 09:50:00,70.04,70.23,70.0,70.23,30368.0,68.378,68.5635,68.3389,68.5635,30368.0
2024-05-03 09:55:00,70.23,70.3,70.15,70.22,11383.0,68.5635,68.6318,68.4854,68.5537,11383.0
2024-05-03 10:00:00,70.23,70.32,69.87,69.88,35361.0,68.5635,68.6513,68.212,68.2218,35361.0
2024-05-03 10:05:00,69.88,70.02,69.76,69.87,17767.0,68.2218,68.3584,68.1046,68.212,17767.0
2024-05-03 10:10:00,69.86,69.94,69.76,69.81,16627.0,68.2022,68.2803,68.1046,68.1534,16627.0
2024-05-03 10:15:00,69.83,70.04,69.83,69.98,14647.0,68.173,68.378,68.173,68.3194,14647.0
2024-05-03 10:20:00,69.98,70.03,69.86,70.02,22658.0,68.3194,68.3682,68.2022,68.3584,22658.0
2024-05-03 10:25:00,70.0,70.27,69.94,70.23,24089.0,68.3389,68.6025,68.2803,68.5635,24089.0
2024-05-03 10:30:00,70.23,70.28,70.15,70.16,21963.0,68.5635,68.6123,68.4854,68.4951,21963.0
2024-05-03 10:35:00,70.14,70.2,70.07,70.14,18180.0,68.4756,68.5342,68.4073,68.4756,18180.0
2024-05-03 10:40:00,70.13,70.21,70.05,70.17,19750.0,68.4658,68.5439,68.3877,68.5049,19750.0
2024-05-03 10:45:00,70.18,70.26,70.15,70.2,18050.0,68.5146,68.5927,68.4854,68.5342,18050.0
2024-05-03 10:50:00,70.18,70.24,70.0,70.02,17075.0,68.5146,68.5732,68.3389,68.3584,17075.0
2024-05-03 10:55:00,70.02,70.16,70.01,70.12,18318.0,68.3584,68.4951,68.3487,68.4561,18318.0
2024-05-03 11:00:00,70.13,70.24,70.1,70.23,17069.0,68.4658,68.5732,68.4365,68.5635,17069.0
2024-05-03 11:05:00,70.24,70.34,70.21,70.27,16798.0,68.5732,68.6708,68.5439,68.6025,16798.0
2024-05-03 11:10:00,70.26,70.27,70.18,70.21,18819.0,68.5927,68.6025,68.5146,68.5439,18819.0
2024-05-03 11:15:00,70.21,70.28,70.2,70.22,21297.0,68.5439,68.6123,68.5342,68.5537,21297.0
2024-05-03 11:20:00,70.22,70.29,70.21,70.28,22647.0,68.5537,68.622,68.5439,68.6123,22647.0
2024-05-03 11:25:00,70.3,70.38,70.25,70.37,15656.0,68.6318,68.7099,68.583,68.7001,15656.0
2024-05-03 11:30:00,70.38,70.39,70.31,70.36,15298.0,68.7099,68.7197,68.6416,68.6904,15298.0
2024-05-03 11:35:00,70.38,70.41,70.32,70.34,13184.0,68.7099,68.7392,68.6513,68.6708,13184.0
2024-05-03 11:40:00,70.34,70.4,70.29,70.3,16905.0,68.6708,68.7294,68.622,68.6318,16905.0
2024-05-03 11:45:00,70.31,70.34,70.22,70.29,17358.0,68.6416,68.6708,68.5537,68.622,17358.0
2024-05-03 11:50:00,70.3,70.32,70.25,70.29,9948.0,68.6318,68.6513,68.583,68.622,9948.0
2024-05-03 11:55:00,70.3,70.37,70.29,70.3,9098.0,68.6318,68.7001,68.622,68.6318,9098.0
2024-05-03 12:00:00,70.3,70.35,70.28,70.32,14074.0,68.6318,68.6806,68.6123,68.6513,14074.0
2024-05-03 12:05:00,70.31,70.32,70.24,70.25,11231.0,68.6416,68.6513,68.5732,68.583,11231.0
2024-05-03 12:10:00,70.25,70.32,70.23,70.27,12008.0,68.583,68.6513,68.5635,68.6025,12008.0
2024-05-03 12:15:00,70.28,70.39,70.28,70.33,39971.0,68.6123,68.7197,68.6123,68.6611,39971.0
2024-05-03 12:20:00,70.33,70.4,70.32,70.36,15798.0,68.6611,68.7294,68.6513,68.6904,15798.0
2024-05-03 12:25:00,70.35,70.41,70.31,70.31,11547.0,68.6806,68.7392,68.6416,68.6416,11547.0
2024-05-03 12:30:00,70.3,70.37,70.29,70.37,12298.0,68.6318,68.7001,68.622,68.7001,12298.0
2024-05-03 12:35:00,70.38,70.46,70.33,70.45,18186.0,68.7099,68.788,68.6611,68.7782,18186.0
2024-05-03 12:40:00,70.46,70.51,70.38,70.38,19715.0,68.788,68.8368,68.7099,68.7099,19715.0
2024-05-03 12:45:00,70.39,70.42,70.36,70.4,17171.0,68.7197,68.749,68.6904,68.7294,17171.0
2024-05-03 12:50:00,70.41,70.41,70.35,70.37,9704.0,68.7392,68.7392,68.6806,68.7001,9704.0
2024-05-03 12:55:00,70.37,70.38,70.34,70.37,11106.0,68.7001,68.7099,68.6708,68.7001,11106.0
2024-05-03 13:00:00,70.38,70.38,70.26,70.28,12635.0,68.7099,68.7099,68.5927,68.6123,12635.0
2024-05-03 13:05:00,70.28,70.31,70.24,70.25,11631.0,68.6123,68.6416,68.5732,68.583,11631.0
2024-05-03 13:10:00,70.25,70.34,70.23,70.31,13587.0,68.583,68.6708,68.5635,68.6416,13587.0
2024-05-03 13:15:00,70.31,70.34,70.26,70.26,13967.0,68.6416,68.6708,68.5927,68.5927,13967.0
2024-05-03 13:20:00,70.28,70.3,70.25,70.29,13138.0,68.6123,68.6318,68.583,68.622,13138.0
2024-05-03 13:25:00,70.29,70.34,70.27,70.34,10147.0,68.622,68.6708,68.6025,68.6708,10147.0
2024-05-03 13:30:00,70.35,70.39,70.32,70.38,13163.0,68.6806,68.7197,68.6513,68.7099,13163.0
2024-05-03 13:35:00,70.39,70.45,70.36,70.45,17968.0,68.7197,68.7782,68.6904,68.7782,17968.0
2024-05-03 13:40:00,70.45,70.47,70.43,70.45,14959.0,68.7782,68.7978,68.7587,68.7782,14959.0
2024-05-03 13:45:00,70.45,70.46,70.4,70.43,20417.0,68.7782,68.788,68.7294,68.7587,20417.0
2024-05-03 13:50:00,70.43,70.45,70.39,70.42,35790.0,68.7587,68.7782,68.7197,68.749,35790.0
2024-05-03 13:55:00,70.42,70.57,70.42,70.51,15500.0,68.749,68.8954,68.749,68.8368,15500.0
2024-05-03 14:00:00,70.51,70.58,70.51,70.56,20319.0,68.8368,68.9052,68.8368,68.8856,20319.0
2024-05-03 14:05:00,70.56,70.57,70.44,70.45,21416.0,68.8856,68.8954,68.7685,68.7782,21416.0
2024-05-03 14:10:00,70.46,70.47,70.39,70.45,28512.0,68.788,68.7978,68.7197,68.7782,28512.0
2024-05-03 14:15:00,70.44,70.49,70.42,70.49,15953.0,68.7685,68.8173,68.749,68.8173,15953.0
2024-05-03 14:20:00,70.48,70.49,70.45,70.48,10329.0,68.8075,68.8173,68.7782,68.8075,10329.0
2024-05-03 14:25:00,70.48,70.52,70.45,70.51,16034.0,68.8075,68.8466,68.7782,68.8368,16034.0
2024-05-03 14:30:00,70.51,70.55,70.46,70.55,72917.0,68.8368,68.8759,68.788,68.8759,72917.0
2024-05-03 14:35:00,70.56,70.6,70.5,70.54,26006.0,68.8856,68.9247,68.8271,68.8661,26006.0
2024-05-03 14:40:00,70.54,70.56,70.5,70.54,32932.0,68.8661,68.8856,68.8271,68.8661,32932.0
2024-05-03 14:45:00,70.53,70.64,70.53,70.6,29095.0,68.8563,68.9637,68.8563,68.9247,29095.0
2024-05-03 14:50:00,70.61,70.64,70.57,70.58,50206.0,68.9344,68.9637,68.8954,68.9052,50206.0
2024-05-03 14:55:00,70.6,70.6,70.48,70.53,22653.0,68.9247,68.9247,68.8075,68.8563,22653.0
2024-05-03 15:00:00,70.53,70.54,70.47,70.52,23998.0,68.8563,68.8661,68.7978,68.8466,23998.0
2024-05-03 15:05:00,70.53,70.59,70.52,70.56,38656.0,68.8563,68.9149,68.8466,68.8856,38656.0
2024-05-03 15:10:00,70.56,70.56,70.4,70.42,28868.0,68.8856,68.8856,68.7294,68.749,28868.0
2024-05-03 15:15:00,70.42,70.48,70.4,70.48,35365.0,68.749,68.8075,68.7294,68.8075,35365.0
2024-05-03 15:20:00,70.48,70.52,70.44,70.52,23575.0,68.8075,68.8466,68.7685,68.8466,23575.0
2024-05-03 15:25:00,70.52,70.59,70.5,70.57,27308.0,68.8466,68.9149,68.8271,68.8954,27308.0
2024-05-03 15:30:00,70.56,70.57,70.46,70.54,41767.0,68.8856,68.8954,68.788,68.8661,41767.0
2024-05-03 15:35:00,70.54,70.61,70.53,70.56,36342.0,68.8661,68.9344,68.8563,68.8856,36342.0
2024-05-03 15:40:00,70.56,70.63,70.55,70.61,51879.0,68.8856,68.954,68.8759,68.9344,51879.0
2024-05-03 15:45:00,70.59,70.64,70.56,70.58,46138.0,68.9149,68.9637,68.8856,68.9052,46138.0
2024-05-03 15:50:00,70.58,70.71,70.5,70.7,137043.0,68.9052,69.0321,68.8271,69.0223,137043.0
2024-05-03 15:55:00,70.7,70.77,70.63,70.71,290164.0,69.0223,69.0906,68.954,69.0321,290164.0
2024-05-06 09:30:00,71.16,71.4,71.03,71.14,41960.0,69.4714,69.7057,69.3445,69.4519,41960.0
2024-05-06 09:35:00,71.13,71.35,70.95,71.35,31790.0,69.4421,69.6569,69.2664,69.6569,31790.0
2024-05-06 09:40:00,71.34,71.34,71.02,71.13,23503.0,69.6471,69.6471,69.3347,69.4421,23503.0
2024-05-06 09:45:00,71.14,71.29,71.04,71.06,36718.0,69.4519,69.5983,69.3542,69.3738,36718.0
2024-05-06 09:50:00,71.04,71.15,70.94,71.06,28343.0,69.3542,69.4616,69.2566,69.3738,28343.0
2024-05-06 09:55:00,71.06,71.2,71.04,71.11,40372.0,69.3738,69.5104,69.3542,69.4226,40372.0
2024-05-06 10:00:00,71.11,71.12,71.01,71.06,26642.0,69.4226,69.4323,69.325,69.3738,26642.0
2024-05-06 10:05:00,71.06,71.25,71.03,71.17,46016.0,69.3738,69.5593,69.3445,69.4812,46016.0
2024-05-06 10:10:00,71.17,71.29,71.17,71.2,43758.0,69.4812,69.5983,69.4812,69.5104,43758.0
2024-05-06 10:15:00,71.23,71.34,71.15,71.2,76492.0,69.5397,69.6471,69.4616,69.5104,76492.0
2024-05-06 10:20:00,71.2,71.21,71.12,71.17,23228.0,69.5104,69.5202,69.4323,69.4812,23228.0
2024-05-06 10:25:00,71.17,71.19,71.02,71.06,28267.0,69.4812,69.5007,69.3347,69.3738,28267.0
2024-05-06 10:30:00,71.06,71.12,70.99,71.05,23661.0,69.3738,69.4323,69.3054,69.364,23661.0
2024-05-06 10:35:00,71.05,71.09,70.98,71.08,23670.0,69.364,69.4031,69.2957,69.3933,23670.0
2024-05-06 10:40:00,71.08,71.12,71.05,71.09,22787.0,69.3933,69.4323,69.364,69.4031,22787.0
2024-05-06 10:45:00,71.1,71.14,71.06,71.07,26748.0,69.4128,69.4519,69.3738,69.3835,26748.0
2024-05-06 10:50:00,71.07,71.11,71.04,71.07,22038.0,69.3835,69.4226,69.3542,69.3835,22038.0
2024-05-06 10:55:00,71.09,71.11,71.04,71.08,22507.0,69.4031,69.4226,69.3542,69.3933,22507.0
2024-05-06 11:00:00,71.08,71.1,70.89,70.89,29507.0,69.3933,69.4128,69.2078,69.2078,29507.0
2024-05-06 11:05:00,70.87,70.88,70.75,70.8,42064.0,69.1883,69.198,69.0711,69.1199,42064.0
2024-05-06 11:10:00,70.8,70.82,70.74,70.75,28787.0,69.1199,69.1395,69.0614,69.0711,28787.0
2024-05-06 11:15:00,70.76,70.83,70.73,70.78,33918.0,69.0809,69.1492,69.0516,69.1004,33918.0
2024-05-06 11:20:00,70.8,70.94,70.75,70.86,43494.0,69.1199,69.2566,69.0711,69.1785,43494.0
2024-05-06 11:25:00,70.86,70.9,70.71,70.73,37876.0,69.1785,69.2176,69.0321,69.0516,37876.0
2024-05-06 11:30:00,70.73,70.78,70.66,70.67,19676.0,69.0516,69.1004,68.9833,68.993,19676.0
2024-05-06 11:35:00,70.67,70.81,70.63,70.78,24720.0,68.993,69.1297,68.954,69.1004,24720.0
2024-05-06 11:40:00,70.77,70.81,70.73,70.75,17569.0,69.0906,69.1297,69.0516,69.0711,17569.0
2024-05-06 11:45:00,70.75,70.79,70.72,70.74,17468.0,69.0711,69.1102,69.0418,69.0614,17468.0
2024-05-06 11:50:00,70.74,70.77,70.69,70.74,22754.0,69.0614,69.0906,69.0125,69.0614,22754.0
2024-05-06 11:55:00,70.76,70.9,70.72,70.9,23091.0,69.0809,69.2176,69.0418,69.2176,23091.0
2024-05-06 12:00:00,70.88,71.0,70.83,70.99,45001.0,69.198,69.3152,69.1492,69.3054,45001.0
2024-05-06 12:05:00,70.99,71.08,70.96,71.0,29856.0,69.3054,69.3933,69.2761,69.3152,29856.0
2024-05-06 12:10:00,70.98,71.05,70.96,71.03,21980.0,69.2957,69.364,69.2761,69.3445,21980.0
2024-05-06 12:15:00,71.04,71.04,70.97,70.97,15536.0,69.3542,69.3542,69.2859,69.2859,15536.0
2024-05-06 12:20:00,70.97,71.07,70.97,71.07,22287.0,69.2859,69.3835,69.2859,69.3835,22287.0
2024-05-06 12:25:00,71.05,71.1,71.02,71.05,26544.0,69.364,69.4128,69.3347,69.364,26544.0
2024-05-06 12:30:00,71.06,71.07,70.97,71.07,14818.0,69.3738,69.3835,69.2859,69.3835,14818.0
2024-05-06 12:35:00,71.06,71.07,70.99,71.01,22345.0,69.3738,69.3835,69.3054,69.325,22345.0
2024-05-06 12:40:00,71.01,71.04,70.98,71.02,12935.0,69.325,69.3542,69.2957,69.3347,12935.0
2024-05-06 12:45:00,71.02,71.05,70.95,70.95,27376.0,69.3347,69.364,69.2664,69.2664,27376.0
2024-05-06 12:50:00,70.95,71.01,70.92,70.95,33749.0,69.2664,69.325,69.2371,69.2664,33749.0
2024-05-06 12:55:00,70.95,71.0,70.94,70.98,18184.0,69.2664,69.3152,69.2566,69.2957,18184.0
2024-05-06 13:00:00,70.98,71.04,70.94,70.97,29487.0,69.2957,69.3542,69.2566,69.2859,29487.0
2024-05-06 13:05:00,70.97,71.01,70.94,70.97,14332.0,69.2859,69.325,69.2566,69.2859,14332.0
2024-05-06 13:10:00,70.96,71.02,70.93,70.95,15356.0,69.2761,69.3347,69.2468,69.2664,15356.0
2024-05-06 13:15:00,70.95,70.95,70.86,70.9,23320.0,69.2664,69.2664,69.1785,69.2176,23320.0
2024-05-06 13:20:00,70.89,70.92,70.88,70.91,15161.0,69.2078,69.2371,69.198,69.2273,15161.0
2024-05-06 13:25:00,70.91,70.91,70.88,70.89,8892.0,69.2273,69.2273,69.198,69.2078,8892.0
2024-05-06 13:30:00,70.9,70.95,70.89,70.91,48467.0,69.2176,69.2664,69.2078,69.2273,48467.0
2024-05-06 13:35:00,70.91,70.96,70.87,70.87,27034.0,69.2273,69.2761,69.1883,69.1883,27034.0
2024-05-06 13:40:00,70.89,70.97,70.88,70.91,28274.0,69.2078,69.2859,69.198,69.2273,28274.0
2024-05-06 13:45:00,70.91,70.94,70.87,70.89,16242.0,69.2273,69.2566,69.1883,69.2078,16242.0
2024-05-06 13:50:00,70.9,70.94,70.89,70.92,17540.0,69.2176,69.2566,69.2078,69.2371,17540.0
2024-05-06 13:55:00,70.92,71.01,70.92,70.96,14524.0,69.2371,69.325,69.2371,69.2761,14524.0
2024-05-06 14:00:00,70.95,71.01,70.92,70.94,48387.0,69.2664,69.325,69.2371,69.2566,48387.0
2024-05-06 14:05:00,70.93,71.01,70.93,70.98,19127.0,69.2468,69.325,69.2468,69.2957,19127.0
2024-05-06 14:10:00,70.98,70.99,70.89,70.91,33952.0,69.2957,69.3054,69.2078,69.2273,33952.0
2024-05-06 14:15:00,70.91,70.94,70.87,70.9,21485.0,69.2273,69.2566,69.1883,69.2176,21485.0
2024-05-06 14:20:00,70.91,70.96,70.89,70.95,25119.0,69.2273,69.2761,69.2078,69.2664,25119.0
2024-05-06 14:25:00,70.95,71.04,70.93,70.98,24130.0,69.2664,69.3542,69.2468,69.2957,24130.0
2024-05-06 14:30:00,70.98,71.02,70.97,71.0,19931.0,69.2957,69.3347,69.2859,69.3152,19931.0
2024-05-06 14:35:00,71.0,71.02,70.95,70.99,23894.0,69.3152,69.3347,69.2664,69.3054,23894.0
2024-05-06 14:40:00,70.99,71.02,70.97,70.97,42042.0,69.3054,69.3347,69.2859,69.2859,42042.0
2024-05-06 14:45:00,70.98,71.0,70.92,70.92,35058.0,69.2957,69.3152,69.2371,69.2371,35058.0
2024-05-06 14:50:00,70.94,70.97,70.9,70.97,20033.0,69.2566,69.2859,69.2176,69.2859,20033.0
2024-05-06 14:55:00,70.96,70.99,70.91,70.98,24871.0,69.2761,69.3054,69.2273,69.2957,24871.0
2024-05-06 15:00:00,70.98,71.0,70.95,70.96,77406.0,69.2957,69.3152,69.2664,69.2761,77406.0
2024-05-06 15:05:00,70.97,71.01,70.9,70.93,34550.0,69.2859,69.325,69.2176,69.2468,34550.0
2024-05-06 15:10:00,70.93,70.95,70.89,70.92,18478.0,69.2468,69.2664,69.2078,69.2371,18478.0
2024-05-06 15:15:00,70.92,70.92,70.76,70.79,28851.0,69.2371,69.2371,69.0809,69.1102,28851.0
2024-05-06 15:20:00,70.8,70.83,70.74,70.75,33162.0,69.1199,69.1492,69.0614,69.0711,33162.0
2024-05-06 15:25:00,70.75,70.83,70.72,70.72,49990.0,69.0711,69.1492,69.0418,69.0418,49990.0
2024-05-06 15:30:00,70.73,70.76,70.7,70.74,55137.0,69.0516,69.0809,69.0223,69.0614,55137.0
2024-05-06 15:35:00,70.74,70.8,70.73,70.74,80142.0,69.0614,69.1199,69.0516,69.0614,80142.0
2024-05-06 15:40:00,70.74,70.77,70.68,70.72,88368.0,69.0614,69.0906,69.0028,69.0418,88368.0
2024-05-06 15:45:00,70.71,70.71,70.5,70.51,132106.0,69.0321,69.0321,68.8271,68.8368,132106.0
2024-05-06 15:50:00,70.52,70.9,70.52,70.84,235745.0,68.8466,69.2176,68.8466,69.159,235745.0
2024-05-06 15:55:00,70.82,70.88,70.38,70.43,442809.0,69.1395,69.198,68.7099,68.7587,442809.0
2024-05-07 09:30:00,73.0,74.85,72.63,74.66,210661.0,71.2677,73.0738,70.9065,72.8883,210661.0
2024-05-07 09:35:00,74.66,74.95,74.06,74.76,179296.0,72.8883,73.1715,72.3026,72.986,179296.0
2024-05-07 09:40:00,74.75,75.17,74.53,75.0,230043.0,72.9762,73.3862,72.7614,73.2203,230043.0
2024-05-07 09:45:00,75.02,75.57,74.86,75.25,130833.0,73.2398,73.7767,73.0836,73.4643,130833.0
2024-05-07 09:50:00,75.26,75.71,75.26,75.46,104603.0,73.4741,73.9134,73.4741,73.6694,104603.0
2024-05-07 09:55:00,75.44,75.71,75.18,75.39,154605.0,73.6498,73.9134,73.396,73.601,154605.0
2024-05-07 10:00:00,75.39,75.69,75.12,75.16,98128.0,73.601,73.8939,73.3374,73.3765,98128.0
2024-05-07 10:05:00,75.16,75.48,75.13,75.23,66027.0,73.3765,73.6889,73.3472,73.4448,66027.0
2024-05-07 10:10:00,75.23,75.25,74.44,74.53,64065.0,73.4448,73.4643,72.6736,72.7614,64065.0
2024-05-07 10:15:00,74.53,74.62,74.14,74.62,254417.0,72.7614,72.8493,72.3807,72.8493,254417.0
2024-05-07 10:20:00,74.59,74.73,74.42,74.66,151336.0,72.82,72.9567,72.654,72.8883,151336.0
2024-05-07 10:25:00,74.66,74.68,74.39,74.53,71953.0,72.8883,72.9079,72.6247,72.7614,71953.0
2024-05-07 10:30:00,74.51,74.53,74.2,74.31,80820.0,72.7419,72.7614,72.4393,72.5466,80820.0
2024-05-07 10:35:00,74.32,74.51,74.06,74.06,120455.0,72.5564,72.7419,72.3026,72.3026,120455.0
2024-05-07 10:40:00,74.07,74.34,73.93,74.25,166318.0,72.3123,72.5759,72.1757,72.4881,166318.0
2024-05-07 10:45:00,74.31,74.64,74.14,74.46,66198.0,72.5466,72.8688,72.3807,72.6931,66198.0
2024-05-07 10:50:00,74.52,74.61,74.39,74.45,65170.0,72.7517,72.8395,72.6247,72.6833,65170.0
2024-05-07 10:55:00,74.45,74.54,74.14,74.16,168267.0,72.6833,72.7712,72.3807,72.4002,168267.0
2024-05-07 11:00:00,74.19,74.53,74.07,74.25,65303.0,72.4295,72.7614,72.3123,72.4881,65303.0
2024-05-07 11:05:00,74.26,74.66,74.09,74.36,474293.0,72.4978,72.8883,72.3319,72.5955,474293.0
2024-05-07 11:10:00,74.36,74.4,74.04,74.06,83338.0,72.5955,72.6345,72.283,72.3026,83338.0
2024-05-07 11:15:00,74.07,74.1,73.74,73.79,103839.0,72.3123,72.3416,71.9902,72.039,103839.0
2024-05-07 11:20:00,73.81,73.92,73.62,73.75,41843.0,72.0585,72.1659,71.873,71.9999,41843.0
2024-05-07 11:25:00,73.76,73.81,73.53,73.56,57834.0,72.0097,72.0585,71.7852,71.8144,57834.0
2024-05-07 11:30:00,73.58,73.63,73.4,73.53,55743.0,71.834,71.8828,71.6582,71.7852,55743.0
2024-05-07 11:35:00,73.55,73.6,73.3,73.3,32312.0,71.8047,71.8535,71.5606,71.5606,32312.0
2024-05-07 11:40:00,73.29,73.89,73.29,73.87,60138.0,71.5508,72.1366,71.5508,72.1171,60138.0
2024-05-07 11:45:00,73.85,73.93,73.8,73.9,19897.0,72.0976,72.1757,72.0487,72.1464,19897.0
2024-05-07 11:50:00,73.9,74.02,73.86,73.93,36085.0,72.1464,72.2635,72.1073,72.1757,36085.0
2024-05-07 11:55:00,73.95,74.0,73.77,73.87,49540.0,72.1952,72.244,72.0195,72.1171,49540.0
2024-05-07 12:00:00,73.86,74.01,73.77,73.94,36810.0,72.1073,72.2538,72.0195,72.1854,36810.0
2024-05-07 12:05:00,73.95,74.01,73.88,73.89,39000.0,72.1952,72.2538,72.1268,72.1366,39000.0
2024-05-07 12:10:00,73.91,73.91,73.83,73.89,23892.0,72.1561,72.1561,72.078,72.1366,23892.0
2024-05-07 12:15:00,73.89,73.95,73.8,73.8,27000.0,72.1366,72.1952,72.0487,72.0487,27000.0
2024-05-07 12:20:00,73.81,73.95,73.62,73.92,61127.0,72.0585,72.1952,71.873,72.1659,61127.0
2024-05-07 12:25:00,73.93,73.95,73.84,73.88,22855.0,72.1757,72.1952,72.0878,72.1268,22855.0
2024-05-07 12:30:00,73.88,73.95,73.74,73.85,41164.0,72.1268,72.1952,71.9902,72.0976,41164.0
2024-05-07 12:35:00,73.85,74.02,73.85,73.92,51327.0,72.0976,72.2635,72.0976,72.1659,51327.0
2024-05-07 12:40:00,73.91,73.95,73.76,73.78,27733.0,72.1561,72.1952,72.0097,72.0292,27733.0
2024-05-07 12:45:00,73.78,73.79,73.66,73.74,29021.0,72.0292,72.039,71.9121,71.9902,29021.0
2024-05-07 12:50:00,73.74,73.79,73.66,73.77,23998.0,71.9902,72.039,71.9121,72.0195,23998.0
2024-05-07 12:55:00,73.78,74.11,73.77,74.11,97728.0,72.0292,72.3514,72.0195,72.3514,97728.0
2024-05-07 13:00:00,74.09,74.13,73.76,73.84,48098.0,72.3319,72.3709,72.0097,72.0878,48098.0
2024-05-07 13:05:00,73.85,74.02,73.84,73.98,52795.0,72.0976,72.2635,72.0878,72.2245,52795.0
2024-05-07 13:10:00,73.98,73.99,73.82,73.89,20666.0,72.2245,72.2342,72.0683,72.1366,20666.0
2024-05-07 13:15:00,73.9,74.02,73.88,73.92,25158.0,72.1464,72.2635,72.1268,72.1659,25158.0
2024-05-07 13:20:00,73.92,73.93,73.69,73.72,27776.0,72.1659,72.1757,71.9414,71.9706,27776.0
2024-05-07 13:25:00,73.7,73.88,73.55,73.84,27350.0,71.9511,72.1268,71.8047,72.0878,27350.0
2024-05-07 13:30:00,73.85,73.91,73.78,73.81,29427.0,72.0976,72.1561,72.0292,72.0585,29427.0
2024-05-07 13:35:00,73.8,73.88,73.72,73.76,26434.0,72.0487,72.1268,71.9706,72.0097,26434.0
2024-05-07 13:40:00,73.77,73.78,73.65,73.66,32800.0,72.0195,72.0292,71.9023,71.9121,32800.0
2024-05-07 13:45:00,73.67,73.74,73.57,73.67,38360.0,71.9218,71.9902,71.8242,71.9218,38360.0
2024-05-07 13:50:00,73.65,73.7,73.52,73.52,23821.0,71.9023,71.9511,71.7754,71.7754,23821.0
2024-05-07 13:55:00,73.53,73.56,73.39,73.4,36631.0,71.7852,71.8144,71.6485,71.6582,36631.0
2024-05-07 14:00:00,73.41,73.48,73.35,73.35,38044.0,71.668,71.7363,71.6094,71.6094,38044.0
2024-05-07 14:05:00,73.36,73.4,73.3,73.38,33732.0,71.6192,71.6582,71.5606,71.6387,33732.0
2024-05-07 14:10:00,73.38,73.39,73.2,73.33,62913.0,71.6387,71.6485,71.463,71.5899,62913.0
2024-05-07 14:15:00,73.32,73.38,73.15,73.2,61365.0,71.5801,71.6387,71.4142,71.463,61365.0
2024-05-07 14:20:00,73.19,73.32,73.18,73.28,29300.0,71.4532,71.5801,71.4435,71.5411,29300.0
2024-05-07 14:25:00,73.28,73.37,73.24,73.25,36038.0,71.5411,71.6289,71.502,71.5118,36038.0
2024-05-07 14:30:00,73.24,73.27,73.18,73.25,47956.0,71.502,71.5313,71.4435,71.5118,47956.0
2024-05-07 14:35:00,73.26,73.3,73.2,73.3,34670.0,71.5216,71.5606,71.463,71.5606,34670.0
2024-05-07 14:40:00,73.3,73.55,73.3,73.54,69056.0,71.5606,71.8047,71.5606,71.7949,69056.0
2024-05-07 14:45:00,73.53,73.75,73.47,73.75,68106.0,71.7852,71.9999,71.7266,71.9999,68106.0
2024-05-07 14:50:00,73.74,74.0,73.74,73.97,51981.0,71.9902,72.244,71.9902,72.2147,51981.0
2024-05-07 14:55:00,73.97,73.97,73.77,73.89,55807.0,72.2147,72.2147,72.0195,72.1366,55807.0
2024-05-07 15:00:00,73.89,73.92,73.75,73.91,36706.0,72.1366,72.1659,71.9999,72.1561,36706.0
2024-05-07 15:05:00,73.91,73.96,73.86,73.9,45495.0,72.1561,72.2049,72.1073,72.1464,45495.0
2024-05-07 15:10:00,73.89,73.98,73.89,73.98,42116.0,72.1366,72.2245,72.1366,72.2245,42116.0
2024-05-07 15:15:00,73.98,74.0,73.69,73.75,91339.0,72.2245,72.244,71.9414,71.9999,91339.0
2024-05-07 15:20:00,73.75,74.0,73.75,73.94,48533.0,71.9999,72.244,71.9999,72.1854,48533.0
2024-05-07 15:25:00,73.94,74.17,73.9,74.17,67341.0,72.1854,72.41,72.1464,72.41,67341.0
2024-05-07 15:30:00,74.17,74.29,74.16,74.24,75501.0,72.41,72.5271,72.4002,72.4783,75501.0
2024-05-07 15:35:00,74.23,74.31,74.09,74.09,80388.0,72.4685,72.5466,72.3319,72.3319,80388.0
2024-05-07 15:40:00,74.09,74.11,73.82,73.85,89630.0,72.3319,72.3514,72.0683,72.0976,89630.0
2024-05-07 15:45:00,73.85,74.21,73.85,74.17,115480.0,72.0976,72.449,72.0976,72.41,115480.0
2024-05-07 15:50:00,74.17,74.21,74.03,74.03,162983.0,72.41,72.449,72.2733,72.2733,162983.0
2024-05-07 15:55:00,74.03,74.36,74.02,74.3,494284.0,72.2733,72.5955,72.2635,72.5369,494284.0
2024-05-08 09:30:00,74.6,75.1,73.72,73.95,77344.0,72.8298,73.3179,71.9706,72.1952,77344.0
2024-05-08 09:35:00,73.94,74.08,73.72,73.72,10858.0,72.1854,72.3221,71.9706,71.9706,10858.0
2024-05-08 09:40:00,73.7,73.88,73.57,73.69,13118.0,71.9511,72.1268,71.8242,71.9414,13118.0
2024-05-08 09:45:00,73.73,74.05,73.73,74.0,95830.0,71.9804,72.2928,71.9804,72.244,95830.0
2024-05-08 09:50:00,73.98,74.02,73.87,73.93,22871.0,72.2245,72.2635,72.1171,72.1757,22871.0
2024-05-08 09:55:00,73.93,73.94,73.51,73.62,27457.0,72.1757,72.1854,71.7656,71.873,27457.0
2024-05-08 10:00:00,73.58,73.71,73.5,73.58,26706.0,71.834,71.9609,71.7559,71.834,26706.0
2024-05-08 10:05:00,73.58,73.7,73.43,73.7,28543.0,71.834,71.9511,71.6875,71.9511,28543.0
2024-05-08 10:10:00,73.7,73.75,73.5,73.56,53855.0,71.9511,71.9999,71.7559,71.8144,53855.0
2024-05-08 10:15:00,73.59,73.84,73.54,73.59,64848.0,71.8437,72.0878,71.7949,71.8437,64848.0
2024-05-08 10:20:00,73.6,73.7,73.46,73.67,37475.0,71.8535,71.9511,71.7168,71.9218,37475.0
2024-05-08 10:25:00,73.66,73.81,73.63,73.68,40608.0,71.9121,72.0585,71.8828,71.9316,40608.0
2024-05-08 10:30:00,73.68,73.71,73.31,73.31,67889.0,71.9316,71.9609,71.5704,71.5704,67889.0
2024-05-08 10:35:00,73.33,73.34,73.17,73.21,45719.0,71.5899,71.5997,71.4337,71.4727,45719.0
2024-05-08 10:40:00,73.21,73.25,73.04,73.08,64085.0,71.4727,71.5118,71.3068,71.3458,64085.0
2024-05-08 10:45:00,73.11,73.3,73.11,73.27,86146.0,71.3751,71.5606,71.3751,71.5313,86146.0
2024-05-08 10:50:00,73.27,73.43,73.27,73.38,39525.0,71.5313,71.6875,71.5313,71.6387,39525.0
2024-05-08 10:55:00,73.38,73.38,73.26,73.32,25964.0,71.6387,71.6387,71.5216,71.5801,25964.0
2024-05-08 11:00:00,73.33,73.33,73.11,73.14,46029.0,71.5899,71.5899,71.3751,71.4044,46029.0
2024-05-08 11:05:00,73.14,73.14,72.84,72.99,32047.0,71.4044,71.4044,71.1115,71.258,32047.0
2024-05-08 11:10:00,72.99,72.99,72.67,72.69,28648.0,71.258,71.258,70.9456,70.9651,28648.0
2024-05-08 11:15:00,72.7,72.93,72.68,72.87,32854.0,70.9748,71.1994,70.9553,71.1408,32854.0
2024-05-08 11:20:00,72.87,72.88,72.71,72.83,45908.0,71.1408,71.1506,70.9846,71.1018,45908.0
2024-05-08 11:25:00,72.82,73.02,72.75,72.93,30393.0,71.092,71.2873,71.0237,71.1994,30393.0
2024-05-08 11:30:00,72.93,72.96,72.75,72.88,36860.0,71.1994,71.2287,71.0237,71.1506,36860.0
2024-05-08 11:35:00,72.88,72.89,72.72,72.72,37352.0,71.1506,71.1603,70.9944,70.9944,37352.0
2024-05-08 11:40:00,72.73,72.95,72.72,72.94,16399.0,71.0041,71.2189,70.9944,71.2092,16399.0
2024-05-08 11:45:00,72.95,73.03,72.89,72.95,22340.0,71.2189,71.297,71.1603,71.2189,22340.0
2024-05-08 11:50:00,72.98,73.0,72.91,72.93,18729.0,71.2482,71.2677,71.1799,71.1994,18729.0
2024-05-08 11:55:00,72.94,72.94,72.78,72.81,31883.0,71.2092,71.2092,71.0529,71.0822,31883.0
2024-05-08 12:00:00,72.82,73.0,72.82,72.96,20315.0,71.092,71.2677,71.092,71.2287,20315.0
2024-05-08 12:05:00,72.96,72.98,72.92,72.95,15178.0,71.2287,71.2482,71.1896,71.2189,15178.0
2024-05-08 12:10:00,72.94,72.96,72.86,72.88,15397.0,71.2092,71.2287,71.1311,71.1506,15397.0
2024-05-08 12:15:00,72.9,73.0,72.88,72.96,19315.0,71.1701,71.2677,71.1506,71.2287,19315.0
2024-05-08 12:20:00,72.96,73.04,72.94,72.98,41985.0,71.2287,71.3068,71.2092,71.2482,41985.0
2024-05-08 12:25:00,72.99,73.04,72.97,73.03,21415.0,71.258,71.3068,71.2384,71.297,21415.0
2024-05-08 12:30:00,73.02,73.08,72.97,73.05,20829.0,71.2873,71.3458,71.2384,71.3165,20829.0
2024-05-08 12:35:00,73.05,73.17,73.02,73.15,20502.0,71.3165,71.4337,71.2873,71.4142,20502.0
2024-05-08 12:40:00,73.15,73.16,73.06,73.07,18958.0,71.4142,71.4239,71.3263,71.3361,18958.0
2024-05-08 12:45:00,73.07,73.09,72.95,73.03,20868.0,71.3361,71.3556,71.2189,71.297,20868.0
2024-05-08 12:50:00,73.04,73.14,73.03,73.13,16802.0,71.3068,71.4044,71.297,71.3946,16802.0
2024-05-08 12:55:00,73.11,73.14,73.07,73.12,17097.0,71.3751,71.4044,71.3361,71.3849,17097.0
2024-05-08 13:00:00,73.13,73.22,73.09,73.19,28176.0,71.3946,71.4825,71.3556,71.4532,28176.0
2024-05-08 13:05:00,73.19,73.28,73.18,73.23,13617.0,71.4532,71.5411,71.4435,71.4923,13617.0
2024-05-08 13:10:00,73.22,73.24,73.05,73.19,101092.0,71.4825,71.502,71.3165,71.4532,101092.0
2024-05-08 13:15:00,73.19,73.28,73.14,73.22,23701.0,71.4532,71.5411,71.4044,71.4825,23701.0
2024-05-08 13:20:00,73.22,73.26,73.16,73.23,32661.0,71.4825,71.5216,71.4239,71.4923,32661.0
2024-05-08 13:25:00,73.24,73.25,73.13,73.2,24080.0,71.502,71.5118,71.3946,71.463,24080.0
2024-05-08 13:30:00,73.2,73.26,73.2,73.23,47820.0,71.463,71.5216,71.463,71.4923,47820.0
2024-05-08 13:35:00,73.2,73.25,73.19,73.2,21967.0,71.463,71.5118,71.4532,71.463,21967.0
2024-05-08 13:40:00,73.19,73.2,73.05,73.09,20622.0,71.4532,71.463,71.3165,71.3556,20622.0
2024-05-08 13:45:00,73.09,73.15,73.09,73.15,16202.0,71.3556,71.4142,71.3556,71.4142,16202.0
2024-05-08 13:50:00,73.16,73.27,73.15,73.18,29764.0,71.4239,71.5313,71.4142,71.4435,29764.0
2024-05-08 13:55:00,73.2,73.22,73.13,73.18,15450.0,71.463,71.4825,71.3946,71.4435,15450.0
2024-05-08 14:00:00,73.19,73.41,73.19,73.37,78467.0,71.4532,71.668,71.4532,71.6289,78467.0
2024-05-08 14:05:00,73.37,73.55,73.37,73.46,37767.0,71.6289,71.8047,71.6289,71.7168,37767.0
2024-05-08 14:10:00,73.47,73.65,73.44,73.53,59474.0,71.7266,71.9023,71.6973,71.7852,59474.0
2024-05-08 14:15:00,73.53,73.67,73.48,73.67,19546.0,71.7852,71.9218,71.7363,71.9218,19546.0
2024-05-08 14:20:00,73.68,73.72,73.55,73.65,32913.0,71.9316,71.9706,71.8047,71.9023,32913.0
2024-05-08 14:25:00,73.66,73.66,73.57,73.62,20702.0,71.9121,71.9121,71.8242,71.873,20702.0
2024-05-08 14:30:00,73.62,73.7,73.58,73.68,52373.0,71.873,71.9511,71.834,71.9316,52373.0
2024-05-08 14:35:00,73.68,73.81,73.67,73.77,33785.0,71.9316,72.0585,71.9218,72.0195,33785.0
2024-05-08 14:40:00,73.76,73.9,73.7,73.9,48592.0,72.0097,72.1464,71.9511,72.1464,48592.0
2024-05-08 14:45:00,73.91,73.91,73.79,73.82,40491.0,72.1561,72.1561,72.039,72.0683,40491.0
2024-05-08 14:50:00,73.82,74.05,73.82,74.03,62989.0,72.0683,72.2928,72.0683,72.2733,62989.0
2024-05-08 14:55:00,74.02,74.09,73.97,74.04,38816.0,72.2635,72.3319,72.2147,72.283,38816.0
2024-05-08 15:00:00,74.03,74.2,73.95,74.19,54583.0,72.2733,72.4393,72.1952,72.4295,54583.0
2024-05-08 15:05:00,74.2,74.26,74.12,74.19,81922.0,72.4393,72.4978,72.3612,72.4295,81922.0
2024-05-08 15:10:00,74.17,74.19,74.08,74.17,31099.0,72.41,72.4295,72.3221,72.41,31099.0
2024-05-08 15:15:00,74.17,74.17,73.98,74.1,154783.0,72.41,72.41,72.2245,72.3416,154783.0
2024-05-08 15:20:00,74.1,74.15,73.97,74.0,45083.0,72.3416,72.3904,72.2147,72.244,45083.0
2024-05-08 15:25:00,74.01,74.13,73.96,74.06,35268.0,72.2538,72.3709,72.2049,72.3026,35268.0
2024-05-08 15:30:00,74.06,74.07,73.92,73.98,44916.0,72.3026,72.3123,72.1659,72.2245,44916.0
2024-05-08 15:35:00,73.98,74.06,73.98,74.01,41235.0,72.2245,72.3026,72.2245,72.2538,41235.0
2024-05-08 15:40:00,74.01,74.13,73.97,74.05,81575.0,72.2538,72.3709,72.2147,72.2928,81575.0
2024-05-08 15:45:00,74.05,74.15,74.03,74.08,106219.0,72.2928,72.3904,72.2733,72.3221,106219.0
2024-05-08 15:50:00,74.08,74.22,74.04,74.2,169196.0,72.3221,72.4588,72.283,72.4393,169196.0
2024-05-08 15:55:00,74.22,74.28,73.99,74.08,405213.0,72.4588,72.5174,72.2342,72.3221,405213.0
2024-05-09 09:30:00,74.32,74.37,73.85,74.05,69299.0,72.5564,72.6052,72.0976,72.2928,69299.0
2024-05-09 09:35:00,74.06,74.06,73.78,73.95,15048.0,72.3026,72.3026,72.0292,72.1952,15048.0
2024-05-09 09:40:00,73.94,73.98,73.61,73.7,30558.0,72.1854,72.2245,71.8633,71.9511,30558.0
2024-05-09 09:45:00,73.67,74.02,73.61,74.02,39671.0,71.9218,72.2635,71.8633,72.2635,39671.0
2024-05-09 09:50:00,73.97,74.05,73.72,73.92,18196.0,72.2147,72.2928,71.9706,72.1659,18196.0
2024-05-09 09:55:00,73.91,74.04,73.87,74.0,40180.0,72.1561,72.283,72.1171,72.244,40180.0
2024-05-09 10:00:00,74.01,74.26,73.95,74.17,45512.0,72.2538,72.4978,72.1952,72.41,45512.0
2024-05-09 10:05:00,74.17,74.21,74.01,74.05,42431.0,72.41,72.449,72.2538,72.2928,42431.0
2024-05-09 10:10:00,74.09,74.18,74.04,74.05,41199.0,72.3319,72.4197,72.283,72.2928,41199.0
2024-05-09 10:15:00,74.07,74.12,73.95,74.12,37038.0,72.3123,72.3612,72.1952,72.3612,37038.0
2024-05-09 10:20:00,74.12,74.16,73.94,74.13,19817.0,72.3612,72.4002,72.1854,72.3709,19817.0
2024-05-09 10:25:00,74.15,74.26,74.13,74.19,15061.0,72.3904,72.4978,72.3709,72.4295,15061.0
2024-05-09 10:30:00,74.2,74.24,74.15,74.16,17465.0,72.4393,72.4783,72.3904,72.4002,17465.0
2024-05-09 10:35:00,74.17,74.18,73.91,73.92,32504.0,72.41,72.4197,72.1561,72.1659,32504.0
2024-05-09 10:40:00,73.92,73.98,73.84,73.94,15546.0,72.1659,72.2245,72.0878,72.1854,15546.0
2024-05-09 10:45:00,73.95,74.1,73.95,74.06,46435.0,72.1952,72.3416,72.1952,72.3026,46435.0
2024-05-09 10:50:00,74.05,74.12,74.01,74.08,49962.0,72.2928,72.3612,72.2538,72.3221,49962.0
2024-05-09 10:55:00,74.07,74.07,73.87,73.95,16505.0,72.3123,72.3123,72.1171,72.1952,16505.0
2024-05-09 11:00:00,73.95,73.97,73.86,73.92,9047.0,72.1952,72.2147,72.1073,72.1659,9047.0
2024-05-09 11:05:00,73.93,73.99,73.9,73.92,15692.0,72.1757,72.2342,72.1464,72.1659,15692.0
2024-05-09 11:10:00,73.9,74.01,73.86,73.89,52467.0,72.1464,72.2538,72.1073,72.1366,52467.0
2024-05-09 11:15:00,73.9,73.92,73.85,73.9,14258.0,72.1464,72.1659,72.0976,72.1464,14258.0
2024-05-09 11:20:00,73.9,73.91,73.78,73.87,34533.0,72.1464,72.1561,72.0292,72.1171,34533.0
2024-05-09 11:25:00,73.87,74.05,73.82,73.93,35032.0,72.1171,72.2928,72.0683,72.1757,35032.0
2024-05-09 11:30:00,73.93,73.94,73.82,73.93,15290.0,72.1757,72.1854,72.0683,72.1757,15290.0
2024-05-09 11:35:00,73.95,74.03,73.94,74.0,21354.0,72.1952,72.2733,72.1854,72.244,21354.0
2024-05-09 11:40:00,74.0,74.01,73.93,74.0,21111.0,72.244,72.2538,72.1757,72.244,21111.0
2024-05-09 11:45:00,73.99,73.99,73.9,73.9,27254.0,72.2342,72.2342,72.1464,72.1464,27254.0
2024-05-09 11:50:00,73.9,73.94,73.81,73.85,11951.0,72.1464,72.1854,72.0585,72.0976,11951.0
2024-05-09 11:55:00,73.9,73.98,73.87,73.97,18735.0,72.1464,72.2245,72.1171,72.2147,18735.0
2024-05-09 12:00:00,73.97,73.98,73.79,73.79,16774.0,72.2147,72.2245,72.039,72.039,16774.0
2024-05-09 12:05:00,73.79,73.79,73.63,73.66,17038.0,72.039,72.039,71.8828,71.9121,17038.0
2024-05-09 12:10:00,73.67,73.71,73.42,73.46,22875.0,71.9218,71.9609,71.6778,71.7168,22875.0
2024-05-09 12:15:00,73.41,73.52,73.41,73.52,19177.0,71.668,71.7754,71.668,71.7754,19177.0
2024-05-09 12:20:00,73.51,73.53,73.44,73.51,13916.0,71.7656,71.7852,71.6973,71.7656,13916.0
2024-05-09 12:25:00,73.52,73.54,73.45,73.5,20722.0,71.7754,71.7949,71.707,71.7559,20722.0
2024-05-09 12:30:00,73.51,73.6,73.5,73.55,20423.0,71.7656,71.8535,71.7559,71.8047,20423.0
2024-05-09 12:35:00,73.55,73.66,73.54,73.62,23316.0,71.8047,71.9121,71.7949,71.873,23316.0
2024-05-09 12:40:00,73.61,73.63,73.49,73.54,38587.0,71.8633,71.8828,71.7461,71.7949,38587.0
2024-05-09 12:45:00,73.55,73.57,73.48,73.51,12725.0,71.8047,71.8242,71.7363,71.7656,12725.0
2024-05-09 12:50:00,73.5,73.56,73.42,73.55,17554.0,71.7559,71.8144,71.6778,71.8047,17554.0
2024-05-09 12:55:00,73.55,73.57,73.52,73.57,34757.0,71.8047,71.8242,71.7754,71.8242,34757.0
2024-05-09 13:00:00,73.59,73.74,73.53,73.73,13608.0,71.8437,71.9902,71.7852,71.9804,13608.0
2024-05-09 13:05:00,73.74,73.78,73.7,73.73,14792.0,71.9902,72.0292,71.9511,71.9804,14792.0
2024-05-09 13:10:00,73.73,73.79,73.73,73.78,12956.0,71.9804,72.039,71.9804,72.0292,12956.0
2024-05-09 13:15:00,73.78,73.78,73.69,73.76,26070.0,72.0292,72.0292,71.9414,72.0097,26070.0
2024-05-09 13:20:00,73.77,73.8,73.7,73.8,10134.0,72.0195,72.0487,71.9511,72.0487,10134.0
2024-05-09 13:25:00,73.81,73.82,73.71,73.74,16880.0,72.0585,72.0683,71.9609,71.9902,16880.0
2024-05-09 13:30:00,73.74,73.74,73.57,73.57,11184.0,71.9902,71.9902,71.8242,71.8242,11184.0
2024-05-09 13:35:00,73.58,73.62,73.39,73.41,13694.0,71.834,71.873,71.6485,71.668,13694.0
2024-05-09 13:40:00,73.41,73.56,73.37,73.53,27014.0,71.668,71.8144,71.6289,71.7852,27014.0
2024-05-09 13:45:00,73.53,73.57,73.52,73.57,16792.0,71.7852,71.8242,71.7754,71.8242,16792.0
2024-05-09 13:50:00,73.58,73.72,73.56,73.7,19287.0,71.834,71.9706,71.8144,71.9511,19287.0
2024-05-09 13:55:00,73.69,73.7,73.6,73.63,23251.0,71.9414,71.9511,71.8535,71.8828,23251.0
2024-05-09 14:00:00,73.63,73.64,73.54,73.61,20406.0,71.8828,71.8925,71.7949,71.8633,20406.0
2024-05-09 14:05:00,73.65,73.7,73.63,73.7,14263.0,71.9023,71.9511,71.8828,71.9511,14263.0
2024-05-09 14:10:00,73.72,73.74,73.5,73.61,29275.0,71.9706,71.9902,71.7559,71.8633,29275.0
2024-05-09 14:15:00,73.61,73.65,73.59,73.65,9717.0,71.8633,71.9023,71.8437,71.9023,9717.0
2024-05-09 14:20:00,73.65,73.68,73.57,73.65,27016.0,71.9023,71.9316,71.8242,71.9023,27016.0
2024-05-09 14:25:00,73.65,73.76,73.63,73.71,81791.0,71.9023,72.0097,71.8828,71.9609,81791.0
2024-05-09 14:30:00,73.71,73.8,73.69,73.7,44161.0,71.9609,72.0487,71.9414,71.9511,44161.0
2024-05-09 14:35:00,73.72,73.72,73.65,73.67,24998.0,71.9706,71.9706,71.9023,71.9218,24998.0
2024-05-09 14:40:00,73.66,73.67,73.61,73.63,11735.0,71.9121,71.9218,71.8633,71.8828,11735.0
2024-05-09 14:45:00,73.63,73.69,73.58,73.59,12861.0,71.8828,71.9414,71.834,71.8437,12861.0
2024-05-09 14:50:00,73.59,73.63,73.46,73.58,51371.0,71.8437,71.8828,71.7168,71.834,51371.0
2024-05-09 14:55:00,73.58,73.65,73.5,73.6,16142.0,71.834,71.9023,71.7559,71.8535,16142.0
2024-05-09 15:00:00,73.6,73.62,73.53,73.61,19483.0,71.8535,71.873,71.7852,71.8633,19483.0
2024-05-09 15:05:00,73.61,73.61,73.51,73.54,18755.0,71.8633,71.8633,71.7656,71.7949,18755.0
2024-05-09 15:10:00,73.55,73.55,73.44,73.48,24032.0,71.8047,71.8047,71.6973,71.7363,24032.0
2024-05-09 15:15:00,73.48,73.53,73.46,73.48,23612.0,71.7363,71.7852,71.7168,71.7363,23612.0
2024-05-09 15:20:00,73.48,73.54,73.48,73.52,21869.0,71.7363,71.7949,71.7363,71.7754,21869.0
2024-05-09 15:25:00,73.52,73.54,73.45,73.45,23130.0,71.7754,71.7949,71.707,71.707,23130.0
2024-05-09 15:30:00,73.45,73.58,73.44,73.58,64021.0,71.707,71.834,71.6973,71.834,64021.0
2024-05-09 15:35:00,73.58,73.59,73.47,73.49,30355.0,71.834,71.8437,71.7266,71.7461,30355.0
2024-05-09 15:40:00,73.49,73.56,73.47,73.52,49584.0,71.7461,71.8144,71.7266,71.7754,49584.0
2024-05-09 15:45:00,73.53,73.53,73.37,73.38,47064.0,71.7852,71.7852,71.6289,71.6387,47064.0
2024-05-09 15:50:00,73.4,73.61,73.37,73.61,101283.0,71.6582,71.8633,71.6289,71.8633,101283.0
2024-05-09 15:55:00,73.6,73.73,73.6,73.73,404100.0,71.8535,71.9804,71.8535,71.9804,404100.0
2024-05-10 09:30:00,73.99,74.06,73.92,73.97,84151.0,72.2342,72.3026,72.1659,72.2147,84151.0
2024-05-10 09:35:00,73.95,74.0,73.63,74.0,32193.0,72.1952,72.244,71.8828,72.244,32193.0
2024-05-10 09:40:00,74.0,74.03,73.9,73.96,37231.0,72.244,72.2733,72.1464,72.2049,37231.0
2024-05-10 09:45:00,73.92,74.23,73.92,74.23,46049.0,72.1659,72.4685,72.1659,72.4685,46049.0
2024-05-10 09:50:00,74.22,74.26,74.06,74.2,44532.0,72.4588,72.4978,72.3026,72.4393,44532.0
2024-05-10 09:55:00,74.21,74.27,74.14,74.14,28887.0,72.449,72.5076,72.3807,72.3807,28887.0
2024-05-10 10:00:00,74.15,74.17,73.95,74.1,81807.0,72.3904,72.41,72.1952,72.3416,81807.0
2024-05-10 10:05:00,74.11,74.25,74.09,74.22,35616.0,72.3514,72.4881,72.3319,72.4588,35616.0
2024-05-10 10:10:00,74.22,74.22,74.09,74.18,91688.0,72.4588,72.4588,72.3319,72.4197,91688.0
2024-05-10 10:15:00,74.18,74.25,74.14,74.17,25969.0,72.4197,72.4881,72.3807,72.41,25969.0
2024-05-10 10:20:00,74.15,74.22,74.1,74.11,52544.0,72.3904,72.4588,72.3416,72.3514,52544.0
2024-05-10 10:25:00,74.12,74.12,73.94,74.0,35059.0,72.3612,72.3612,72.1854,72.244,35059.0
2024-05-10 10:30:00,74.0,74.08,73.98,74.05,70269.0,72.244,72.3221,72.2245,72.2928,70269.0
2024-05-10 10:35:00,74.03,74.15,74.01,74.05,27703.0,72.2733,72.3904,72.2538,72.2928,27703.0
2024-05-10 10:40:00,74.06,74.11,73.99,74.04,46524.0,72.3026,72.3514,72.2342,72.283,46524.0
2024-05-10 10:45:00,74.04,74.15,74.04,74.13,28130.0,72.283,72.3904,72.283,72.3709,28130.0
2024-05-10 10:50:00,74.14,74.15,74.08,74.1,22337.0,72.3807,72.3904,72.3221,72.3416,22337.0
2024-05-10 10:55:00,74.11,74.15,74.1,74.1,11177.0,72.3514,72.3904,72.3416,72.3416,11177.0
2024-05-10 11:00:00,74.11,74.15,74.09,74.13,22052.0,72.3514,72.3904,72.3319,72.3709,22052.0
2024-05-10 11:05:00,74.14,74.15,74.09,74.12,28874.0,72.3807,72.3904,72.3319,72.3612,28874.0
2024-05-10 11:10:00,74.11,74.13,74.0,74.02,25342.0,72.3514,72.3709,72.244,72.2635,25342.0
2024-05-10 11:15:00,74.03,74.06,73.99,73.99,20925.0,72.2733,72.3026,72.2342,72.2342,20925.0
2024-05-10 11:20:00,74.01,74.07,74.0,74.05,16886.0,72.2538,72.3123,72.244,72.2928,16886.0
2024-05-10 11:25:00,74.06,74.09,74.05,74.08,18661.0,72.3026,72.3319,72.2928,72.3221,18661.0
2024-05-10 11:30:00,74.07,74.13,74.04,74.09,18680.0,72.3123,72.3709,72.283,72.3319,18680.0
2024-05-10 11:35:00,74.1,74.15,74.1,74.12,18523.0,72.3416,72.3904,72.3416,72.3612,18523.0
2024-05-10 11:40:00,74.13,74.15,74.06,74.09,22534.0,72.3709,72.3904,72.3026,72.3319,22534.0
2024-05-10 11:45:00,74.09,74.1,73.96,74.07,55795.0,72.3319,72.3416,72.2049,72.3123,55795.0
2024-05-10 11:50:00,74.08,74.14,74.08,74.11,19574.0,72.3221,72.3807,72.3221,72.3514,19574.0
2024-05-10 11:55:00,74.11,74.15,74.09,74.1,13514.0,72.3514,72.3904,72.3319,72.3416,13514.0
2024-05-10 12:00:00,74.1,74.15,74.07,74.09,12661.0,72.3416,72.3904,72.3123,72.3319,12661.0
2024-05-10 12:05:00,74.1,74.15,74.09,74.15,12069.0,72.3416,72.3904,72.3319,72.3904,12069.0
2024-05-10 12:10:00,74.16,74.16,74.1,74.15,11623.0,72.4002,72.4002,72.3416,72.3904,11623.0
2024-05-10 12:15:00,74.16,74.16,74.05,74.12,32406.0,72.4002,72.4002,72.2928,72.3612,32406.0
2024-05-10 12:20:00,74.13,74.18,74.11,74.14,11607.0,72.3709,72.4197,72.3514,72.3807,11607.0
2024-05-10 12:25:00,74.14,74.29,74.14,74.23,19070.0,72.3807,72.5271,72.3807,72.4685,19070.0
2024-05-10 12:30:00,74.22,74.28,74.22,74.28,8385.0,72.4588,72.5174,72.4588,72.5174,8385.0
2024-05-10 12:35:00,74.3,74.31,74.21,74.22,20859.0,72.5369,72.5466,72.449,72.4588,20859.0
2024-05-10 12:40:00,74.22,74.22,74.17,74.2,12464.0,72.4588,72.4588,72.41,72.4393,12464.0
2024-05-10 12:45:00,74.2,74.25,74.18,74.25,14303.0,72.4393,72.4881,72.4197,72.4881,14303.0
2024-05-10 12:50:00,74.23,74.24,74.18,74.2,8909.0,72.4685,72.4783,72.4197,72.4393,8909.0
2024-05-10 12:55:00,74.19,74.21,74.15,74.15,9477.0,72.4295,72.449,72.3904,72.3904,9477.0
2024-05-10 13:00:00,74.16,74.21,74.12,74.13,16008.0,72.4002,72.449,72.3612,72.3709,16008.0
2024-05-10 13:05:00,74.14,74.19,74.13,74.18,10897.0,72.3807,72.4295,72.3709,72.4197,10897.0
2024-05-10 13:10:00,74.19,74.19,74.12,74.15,19463.0,72.4295,72.4295,72.3612,72.3904,19463.0
2024-05-10 13:15:00,74.15,74.18,74.11,74.11,21049.0,72.3904,72.4197,72.3514,72.3514,21049.0
2024-05-10 13:20:00,74.11,74.18,74.1,74.15,33894.0,72.3514,72.4197,72.3416,72.3904,33894.0
2024-05-10 13:25:00,74.15,74.17,74.11,74.12,11403.0,72.3904,72.41,72.3514,72.3612,11403.0
2024-05-10 13:30:00,74.13,74.26,74.13,74.23,23197.0,72.3709,72.4978,72.3709,72.4685,23197.0
2024-05-10 13:35:00,74.25,74.27,74.23,74.24,21936.0,72.4881,72.5076,72.4685,72.4783,21936.0
2024-05-10 13:40:00,74.25,74.34,74.25,74.29,24158.0,72.4881,72.5759,72.4881,72.5271,24158.0
2024-05-10 13:45:00,74.3,74.34,74.29,74.31,17152.0,72.5369,72.5759,72.5271,72.5466,17152.0
2024-05-10 13:50:00,74.3,74.35,74.29,74.32,27413.0,72.5369,72.5857,72.5271,72.5564,27413.0
2024-05-10 13:55:00,74.32,74.35,74.3,74.3,13918.0,72.5564,72.5857,72.5369,72.5369,13918.0
2024-05-10 14:00:00,74.31,74.33,74.25,74.27,20081.0,72.5466,72.5662,72.4881,72.5076,20081.0
2024-05-10 14:05:00,74.27,74.28,74.17,74.21,14346.0,72.5076,72.5174,72.41,72.449,14346.0
2024-05-10 14:10:00,74.21,74.28,74.21,74.27,24389.0,72.449,72.5174,72.449,72.5076,24389.0
2024-05-10 14:15:00,74.27,74.34,74.26,74.3,25240.0,72.5076,72.5759,72.4978,72.5369,25240.0
2024-05-10 14:20:00,74.31,74.32,74.25,74.29,20745.0,72.5466,72.5564,72.4881,72.5271,20745.0
2024-05-10 14:25:00,74.29,74.3,74.27,74.29,14815.0,72.5271,72.5369,72.5076,72.5271,14815.0
2024-05-10 14:30:00,74.28,74.28,74.21,74.25,22228.0,72.5174,72.5174,72.449,72.4881,22228.0
2024-05-10 14:35:00,74.25,74.27,74.24,74.25,27169.0,72.4881,72.5076,72.4783,72.4881,27169.0
2024-05-10 14:40:00,74.25,74.25,74.09,74.19,37268.0,72.4881,72.4881,72.3319,72.4295,37268.0
2024-05-10 14:45:00,74.2,74.22,74.15,74.16,14451.0,72.4393,72.4588,72.3904,72.4002,14451.0
2024-05-10 14:50:00,74.16,74.26,74.16,74.23,12853.0,72.4002,72.4978,72.4002,72.4685,12853.0
2024-05-10 14:55:00,74.23,74.25,74.17,74.21,16547.0,72.4685,72.4881,72.41,72.449,16547.0
2024-05-10 15:00:00,74.21,74.21,74.14,74.17,23299.0,72.449,72.449,72.3807,72.41,23299.0
2024-05-10 15:05:00,74.16,74.19,74.16,74.17,14364.0,72.4002,72.4295,72.4002,72.41,14364.0
2024-05-10 15:10:00,74.18,74.2,74.16,74.19,21528.0,72.4197,72.4393,72.4002,72.4295,21528.0
2024-05-10 15:15:00,74.18,74.2,74.13,74.14,25378.0,72.4197,72.4393,72.3709,72.3807,25378.0
2024-05-10 15:20:00,74.14,74.34,74.13,74.34,67607.0,72.3807,72.5759,72.3709,72.5759,67607.0
2024-05-10 15:25:00,74.34,74.36,74.3,74.33,47871.0,72.5759,72.5955,72.5369,72.5662,47871.0
2024-05-10 15:30:00,74.34,74.38,74.29,74.38,39162.0,72.5759,72.615,72.5271,72.615,39162.0
2024-05-10 15:35:00,74.38,74.42,74.33,74.39,29143.0,72.615,72.654,72.5662,72.6247,29143.0
2024-05-10 15:40:00,74.4,74.4,74.34,74.36,30299.0,72.6345,72.6345,72.5759,72.5955,30299.0
2024-05-10 15:45:00,74.35,74.4,74.34,74.36,35927.0,72.5857,72.6345,72.5759,72.5955,35927.0
2024-05-10 15:50:00,74.36,74.56,74.36,74.54,142504.0,72.5955,72.7907,72.5955,72.7712,142504.0
2024-05-10 15:55:00,74.54,74.73,74.51,74.62,349140.0,72.7712,72.9567,72.7419,72.8493,349140.0
2024-05-13 09:30:00,74.97,75.78,74.9,75.66,106410.0,73.191,73.9818,73.1226,73.8646,106410.0
2024-05-13 09:35:00,75.63,75.76,75.34,75.45,37159.0,73.8353,73.9622,73.5522,73.6596,37159.0
2024-05-13 09:40:00,75.45,75.45,75.2,75.31,36887.0,73.6596,73.6596,73.4155,73.5229,36887.0
2024-05-13 09:45:00,75.33,75.65,75.31,75.54,47360.0,73.5424,73.8548,73.5229,73.7475,47360.0
2024-05-13 09:50:00,75.54,75.77,75.54,75.77,25026.0,73.7475,73.972,73.7475,73.972,25026.0
2024-05-13 09:55:00,75.77,76.04,75.75,75.96,227346.0,73.972,74.2356,73.9525,74.1575,227346.0
2024-05-13 10:00:00,75.96,76.01,75.61,75.8,40453.0,74.1575,74.2063,73.8158,74.0013,40453.0
2024-05-13 10:05:00,75.79,75.87,75.75,75.84,242398.0,73.9915,74.0696,73.9525,74.0403,242398.0
2024-05-13 10:10:00,75.86,75.94,75.67,75.67,49510.0,74.0599,74.138,73.8744,73.8744,49510.0
2024-05-13 10:15:00,75.69,75.85,75.67,75.84,23091.0,73.8939,74.0501,73.8744,74.0403,23091.0
2024-05-13 10:20:00,75.86,75.93,75.82,75.84,122817.0,74.0599,74.1282,74.0208,74.0403,122817.0
2024-05-13 10:25:00,75.85,75.97,75.8,75.97,28744.0,74.0501,74.1673,74.0013,74.1673,28744.0
2024-05-13 10:30:00,75.93,76.08,75.92,76.04,33747.0,74.1282,74.2746,74.1184,74.2356,33747.0
2024-05-13 10:35:00,76.03,76.17,76.02,76.08,54269.0,74.2258,74.3625,74.2161,74.2746,54269.0
2024-05-13 10:40:00,76.1,76.12,75.89,75.96,56522.0,74.2942,74.3137,74.0891,74.1575,56522.0
2024-05-13 10:45:00,75.98,76.0,75.85,75.86,31796.0,74.177,74.1965,74.0501,74.0599,31796.0
2024-05-13 10:50:00,75.87,75.87,75.73,75.75,23800.0,74.0696,74.0696,73.9329,73.9525,23800.0
2024-05-13 10:55:00,75.75,75.81,75.64,75.78,24517.0,73.9525,74.011,73.8451,73.9818,24517.0
2024-05-13 11:00:00,75.81,75.82,75.61,75.67,20013.0,74.011,74.0208,73.8158,73.8744,20013.0
2024-05-13 11:05:00,75.64,75.73,75.59,75.67,35487.0,73.8451,73.9329,73.7963,73.8744,35487.0
2024-05-13 11:10:00,75.66,75.69,75.61,75.68,18206.0,73.8646,73.8939,73.8158,73.8841,18206.0
2024-05-13 11:15:00,75.69,75.82,75.67,75.77,26149.0,73.8939,74.0208,73.8744,73.972,26149.0
2024-05-13 11:20:00,75.77,75.86,75.77,75.82,33857.0,73.972,74.0599,73.972,74.0208,33857.0
2024-05-13 11:25:00,75.83,75.85,75.7,75.73,17609.0,74.0306,74.0501,73.9037,73.9329,17609.0
2024-05-13 11:30:00,75.72,75.72,75.62,75.68,26417.0,73.9232,73.9232,73.8256,73.8841,26417.0
2024-05-13 11:35:00,75.66,75.71,75.61,75.7,25645.0,73.8646,73.9134,73.8158,73.9037,25645.0
2024-05-13 11:40:00,75.71,75.83,75.7,75.78,29106.0,73.9134,74.0306,73.9037,73.9818,29106.0
2024-05-13 11:45:00,75.79,75.83,75.74,75.77,28416.0,73.9915,74.0306,73.9427,73.972,28416.0
2024-05-13 11:50:00,75.75,75.77,75.61,75.67,18700.0,73.9525,73.972,73.8158,73.8744,18700.0
2024-05-13 11:55:00,75.68,75.68,75.47,75.48,35052.0,73.8841,73.8841,73.6791,73.6889,35052.0
2024-05-13 12:00:00,75.48,75.5,75.41,75.5,24214.0,73.6889,73.7084,73.6205,73.7084,24214.0
2024-05-13 12:05:00,75.5,75.67,75.48,75.67,23490.0,73.7084,73.8744,73.6889,73.8744,23490.0
2024-05-13 12:10:00,75.67,75.7,75.57,75.61,15410.0,73.8744,73.9037,73.7767,73.8158,15410.0
2024-05-13 12:15:00,75.61,75.66,75.59,75.63,17623.0,73.8158,73.8646,73.7963,73.8353,17623.0
2024-05-13 12:20:00,75.62,75.74,75.61,75.7,17484.0,73.8256,73.9427,73.8158,73.9037,17484.0
2024-05-13 12:25:00,75.7,75.81,75.7,75.76,20311.0,73.9037,74.011,73.9037,73.9622,20311.0
2024-05-13 12:30:00,75.73,75.8,75.73,75.75,14031.0,73.9329,74.0013,73.9329,73.9525,14031.0
2024-05-13 12:35:00,75.75,75.9,75.73,75.87,16388.0,73.9525,74.0989,73.9329,74.0696,16388.0
2024-05-13 12:40:00,75.83,75.91,75.82,75.88,36627.0,74.0306,74.1087,74.0208,74.0794,36627.0
2024-05-13 12:45:00,75.89,75.89,75.83,75.86,17747.0,74.0891,74.0891,74.0306,74.0599,17747.0
2024-05-13 12:50:00,75.86,75.88,75.78,75.87,15619.0,74.0599,74.0794,73.9818,74.0696,15619.0
2024-05-13 12:55:00,75.88,75.92,75.83,75.85,28243.0,74.0794,74.1184,74.0306,74.0501,28243.0
2024-05-13 13:00:00,75.83,75.84,75.75,75.76,39423.0,74.0306,74.0403,73.9525,73.9622,39423.0
2024-05-13 13:05:00,75.76,75.77,75.63,75.63,38362.0,73.9622,73.972,73.8353,73.8353,38362.0
2024-05-13 13:10:00,75.63,75.7,75.6,75.66,29184.0,73.8353,73.9037,73.806,73.8646,29184.0
2024-05-13 13:15:00,75.65,75.71,75.64,75.7,18413.0,73.8548,73.9134,73.8451,73.9037,18413.0
2024-05-13 13:20:00,75.7,75.71,75.63,75.65,27266.0,73.9037,73.9134,73.8353,73.8548,27266.0
2024-05-13 13:25:00,75.66,75.77,75.64,75.75,22082.0,73.8646,73.972,73.8451,73.9525,22082.0
2024-05-13 13:30:00,75.75,75.77,75.72,75.74,23084.0,73.9525,73.972,73.9232,73.9427,23084.0
2024-05-13 13:35:00,75.73,75.75,75.67,75.69,17068.0,73.9329,73.9525,73.8744,73.8939,17068.0
2024-05-13 13:40:00,75.7,75.77,75.64,75.77,39217.0,73.9037,73.972,73.8451,73.972,39217.0
2024-05-13 13:45:00,75.77,75.79,75.71,75.76,43697.0,73.972,73.9915,73.9134,73.9622,43697.0
2024-05-13 13:50:00,75.77,75.83,75.77,75.83,17280.0,73.972,74.0306,73.972,74.0306,17280.0
2024-05-13 13:55:00,75.83,75.83,75.73,75.75,37632.0,74.0306,74.0306,73.9329,73.9525,37632.0
2024-05-13 14:00:00,75.74,75.77,75.67,75.68,28593.0,73.9427,73.972,73.8744,73.8841,28593.0
2024-05-13 14:05:00,75.68,75.75,75.64,75.65,19426.0,73.8841,73.9525,73.8451,73.8548,19426.0
2024-05-13 14:10:00,75.65,75.7,75.56,75.7,29870.0,73.8548,73.9037,73.767,73.9037,29870.0
2024-05-13 14:15:00,75.7,75.75,75.69,75.72,23325.0,73.9037,73.9525,73.8939,73.9232,23325.0
2024-05-13 14:20:00,75.71,75.77,75.67,75.71,36237.0,73.9134,73.972,73.8744,73.9134,36237.0
2024-05-13 14:25:00,75.7,75.72,75.66,75.67,17092.0,73.9037,73.9232,73.8646,73.8744,17092.0
2024-05-13 14:30:00,75.68,75.77,75.66,75.75,19336.0,73.8841,73.972,73.8646,73.9525,19336.0
2024-05-13 14:35:00,75.76,75.77,75.61,75.61,207899.0,73.9622,73.972,73.8158,73.8158,207899.0
2024-05-13 14:40:00,75.59,75.74,75.59,75.67,84789.0,73.7963,73.9427,73.7963,73.8744,84789.0
2024-05-13 14:45:00,75.67,75.77,75.65,75.75,64367.0,73.8744,73.972,73.8548,73.9525,64367.0
2024-05-13 14:50:00,75.75,75.79,75.64,75.68,53163.0,73.9525,73.9915,73.8451,73.8841,53163.0
2024-05-13 14:55:00,75.68,75.73,75.6,75.65,34005.0,73.8841,73.9329,73.806,73.8548,34005.0
2024-05-13 15:00:00,75.64,75.71,75.63,75.65,22909.0,73.8451,73.9134,73.8353,73.8548,22909.0
2024-05-13 15:05:00,75.65,75.66,75.54,75.56,22081.0,73.8548,73.8646,73.7475,73.767,22081.0
2024-05-13 15:10:00,75.55,75.68,75.55,75.66,25500.0,73.7572,73.8841,73.7572,73.8646,25500.0
2024-05-13 15:15:00,75.66,75.77,75.63,75.76,40258.0,73.8646,73.972,73.8353,73.9622,40258.0
2024-05-13 15:20:00,75.75,75.8,75.73,75.77,202437.0,73.9525,74.0013,73.9329,73.972,202437.0
2024-05-13 15:25:00,75.76,75.78,75.66,75.76,180207.0,73.9622,73.9818,73.8646,73.9622,180207.0
2024-05-13 15:30:00,75.75,75.83,75.74,75.79,141559.0,73.9525,74.0306,73.9427,73.9915,141559.0
2024-05-13 15:35:00,75.78,75.86,75.74,75.81,50572.0,73.9818,74.0599,73.9427,74.011,50572.0
2024-05-13 15:40:00,75.81,75.82,75.64,75.67,48089.0,74.011,74.0208,73.8451,73.8744,48089.0
2024-05-13 15:45:00,75.67,75.76,75.62,75.67,68694.0,73.8744,73.9622,73.8256,73.8744,68694.0
2024-05-13 15:50:00,75.68,75.79,75.67,75.71,81828.0,73.8841,73.9915,73.8744,73.9134,81828.0
2024-05-13 15:55:00,75.71,75.84,75.7,75.74,224049.0,73.9134,74.0403,73.9037,73.9427,224049.0
2024-05-14 09:30:00,76.01,76.56,75.93,76.22,50310.0,74.2063,74.7433,74.1282,74.4113,50310.0
2024-05-14 09:35:00,76.23,76.32,76.15,76.28,98048.0,74.4211,74.5089,74.343,74.4699,98048.0
2024-05-14 09:40:00,76.26,76.53,76.18,76.48,26960.0,74.4504,74.714,74.3723,74.6651,26960.0
2024-05-14 09:45:00,76.48,76.68,76.47,76.6,31081.0,74.6651,74.8604,74.6554,74.7823,31081.0
2024-05-14 09:50:00,76.58,76.64,76.22,76.29,99018.0,74.7628,74.8214,74.4113,74.4797,99018.0
2024-05-14 09:55:00,76.27,76.42,76.17,76.38,24755.0,74.4601,74.6066,74.3625,74.5675,24755.0
2024-05-14 10:00:00,76.37,76.64,76.31,76.64,29987.0,74.5578,74.8214,74.4992,74.8214,29987.0
2024-05-14 10:05:00,76.62,76.62,76.46,76.56,60715.0,74.8018,74.8018,74.6456,74.7433,60715.0
2024-05-14 10:10:00,76.57,76.62,76.49,76.53,34116.0,74.753,74.8018,74.6749,74.714,34116.0
2024-05-14 10:15:00,76.53,76.54,76.3,76.32,34550.0,74.714,74.7237,74.4894,74.5089,34550.0
2024-05-14 10:20:00,76.33,76.42,76.29,76.36,28968.0,74.5187,74.6066,74.4797,74.548,28968.0
2024-05-14 10:25:00,76.37,76.41,76.16,76.18,56389.0,74.5578,74.5968,74.3527,74.3723,56389.0
2024-05-14 10:30:00,76.2,76.32,76.19,76.21,16161.0,74.3918,74.5089,74.382,74.4016,16161.0
2024-05-14 10:35:00,76.21,76.26,76.11,76.18,17646.0,74.4016,74.4504,74.3039,74.3723,17646.0
2024-05-14 10:40:00,76.17,76.24,76.12,76.24,27433.0,74.3625,74.4308,74.3137,74.4308,27433.0
2024-05-14 10:45:00,76.23,76.3,76.18,76.27,25696.0,74.4211,74.4894,74.3723,74.4601,25696.0
2024-05-14 10:50:00,76.28,76.31,76.19,76.23,22730.0,74.4699,74.4992,74.382,74.4211,22730.0
2024-05-14 10:55:00,76.23,76.3,76.18,76.26,19387.0,74.4211,74.4894,74.3723,74.4504,19387.0
2024-05-14 11:00:00,76.25,76.28,76.08,76.09,18435.0,74.4406,74.4699,74.2746,74.2844,18435.0
2024-05-14 11:05:00,76.11,76.14,76.07,76.08,12417.0,74.3039,74.3332,74.2649,74.2746,12417.0
2024-05-14 11:10:00,76.08,76.08,75.96,75.97,13351.0,74.2746,74.2746,74.1575,74.1673,13351.0
2024-05-14 11:15:00,75.96,76.02,75.86,75.9,39991.0,74.1575,74.2161,74.0599,74.0989,39991.0
2024-05-14 11:20:00,75.9,75.9,75.77,75.83,16963.0,74.0989,74.0989,73.972,74.0306,16963.0
2024-05-14 11:25:00,75.83,75.9,75.82,75.87,14727.0,74.0306,74.0989,74.0208,74.0696,14727.0
2024-05-14 11:30:00,75.87,75.87,75.72,75.8,17741.0,74.0696,74.0696,73.9232,74.0013,17741.0
2024-05-14 11:35:00,75.8,75.81,75.68,75.76,23957.0,74.0013,74.011,73.8841,73.9622,23957.0
2024-05-14 11:40:00,75.76,75.77,75.66,75.69,15856.0,73.9622,73.972,73.8646,73.8939,15856.0
2024-05-14 11:45:00,75.69,75.7,75.62,75.63,11670.0,73.8939,73.9037,73.8256,73.8353,11670.0
2024-05-14 11:50:00,75.62,75.65,75.48,75.59,18127.0,73.8256,73.8548,73.6889,73.7963,18127.0
2024-05-14 11:55:00,75.59,75.6,75.51,75.54,18427.0,73.7963,73.806,73.7182,73.7475,18427.0
2024-05-14 12:00:00,75.54,75.55,75.47,75.48,13118.0,73.7475,73.7572,73.6791,73.6889,13118.0
2024-05-14 12:05:00,75.47,75.55,75.42,75.55,19341.0,73.6791,73.7572,73.6303,73.7572,19341.0
2024-05-14 12:10:00,75.53,75.54,75.45,75.51,17173.0,73.7377,73.7475,73.6596,73.7182,17173.0
2024-05-14 12:15:00,75.52,75.52,75.46,75.47,15068.0,73.7279,73.7279,73.6694,73.6791,15068.0
2024-05-14 12:20:00,75.47,75.51,75.38,75.47,29257.0,73.6791,73.7182,73.5913,73.6791,29257.0
2024-05-14 12:25:00,75.47,75.49,75.39,75.47,14719.0,73.6791,73.6986,73.601,73.6791,14719.0
2024-05-14 12:30:00,75.47,75.54,75.44,75.53,28988.0,73.6791,73.7475,73.6498,73.7377,28988.0
2024-05-14 12:35:00,75.53,75.56,75.44,75.55,35680.0,73.7377,73.767,73.6498,73.7572,35680.0
2024-05-14 12:40:00,75.54,75.57,75.46,75.53,16309.0,73.7475,73.7767,73.6694,73.7377,16309.0
2024-05-14 12:45:00,75.54,75.62,75.51,75.61,26867.0,73.7475,73.8256,73.7182,73.8158,26867.0
2024-05-14 12:50:00,75.62,75.7,75.62,75.69,19895.0,73.8256,73.9037,73.8256,73.8939,19895.0
2024-05-14 12:55:00,75.7,75.74,75.67,75.68,15033.0,73.9037,73.9427,73.8744,73.8841,15033.0
2024-05-14 13:00:00,75.67,75.69,75.63,75.67,17222.0,73.8744,73.8939,73.8353,73.8744,17222.0
2024-05-14 13:05:00,75.67,75.68,75.61,75.64,18856.0,73.8744,73.8841,73.8158,73.8451,18856.0
2024-05-14 13:10:00,75.64,75.68,75.62,75.63,17950.0,73.8451,73.8841,73.8256,73.8353,17950.0
2024-05-14 13:15:00,75.64,75.66,75.61,75.65,20237.0,73.8451,73.8646,73.8158,73.8548,20237.0
2024-05-14 13:20:00,75.66,75.67,75.6,75.63,17735.0,73.8646,73.8744,73.806,73.8353,17735.0
2024-05-14 13:25:00,75.62,75.68,75.6,75.62,25227.0,73.8256,73.8841,73.806,73.8256,25227.0
2024-05-14 13:30:00,75.62,75.79,75.61,75.76,36622.0,73.8256,73.9915,73.8158,73.9622,36622.0
2024-05-14 13:35:00,75.76,75.86,75.76,75.84,22827.0,73.9622,74.0599,73.9622,74.0403,22827.0
2024-05-14 13:40:00,75.85,75.86,75.74,75.8,47919.0,74.0501,74.0599,73.9427,74.0013,47919.0
2024-05-14 13:45:00,75.79,75.81,75.75,75.78,12738.0,73.9915,74.011,73.9525,73.9818,12738.0
2024-05-14 13:50:00,75.77,75.8,75.76,75.8,15851.0,73.972,74.0013,73.9622,74.0013,15851.0
2024-05-14 13:55:00,75.79,75.86,75.79,75.8,20664.0,73.9915,74.0599,73.9915,74.0013,20664.0
2024-05-14 14:00:00,75.8,75.82,75.75,75.81,20050.0,74.0013,74.0208,73.9525,74.011,20050.0
2024-05-14 14:05:00,75.81,75.9,75.8,75.89,18197.0,74.011,74.0989,74.0013,74.0891,18197.0
2024-05-14 14:10:00,75.9,75.97,75.9,75.94,19419.0,74.0989,74.1673,74.0989,74.138,19419.0
2024-05-14 14:15:00,75.95,76.0,75.91,75.98,19788.0,74.1477,74.1965,74.1087,74.177,19788.0
2024-05-14 14:20:00,75.98,76.05,75.96,76.01,16350.0,74.177,74.2454,74.1575,74.2063,16350.0
2024-05-14 14:25:00,76.01,76.04,75.97,76.01,19481.0,74.2063,74.2356,74.1673,74.2063,19481.0
2024-05-14 14:30:00,76.03,76.08,76.0,76.01,18534.0,74.2258,74.2746,74.1965,74.2063,18534.0
2024-05-14 14:35:00,76.02,76.11,76.0,76.09,16985.0,74.2161,74.3039,74.1965,74.2844,16985.0
2024-05-14 14:40:00,76.1,76.16,76.08,76.09,18035.0,74.2942,74.3527,74.2746,74.2844,18035.0
2024-05-14 14:45:00,76.1,76.11,76.06,76.11,15653.0,74.2942,74.3039,74.2551,74.3039,15653.0
2024-05-14 14:50:00,76.1,76.12,76.08,76.12,19902.0,74.2942,74.3137,74.2746,74.3137,19902.0
2024-05-14 14:55:00,76.12,76.17,76.1,76.16,18396.0,74.3137,74.3625,74.2942,74.3527,18396.0
2024-05-14 15:00:00,76.17,76.18,76.02,76.03,54256.0,74.3625,74.3723,74.2161,74.2258,54256.0
2024-05-14 15:05:00,76.04,76.16,76.03,76.16,22840.0,74.2356,74.3527,74.2258,74.3527,22840.0
2024-05-14 15:10:00,76.15,76.19,76.07,76.14,96971.0,74.343,74.382,74.2649,74.3332,96971.0
2024-05-14 15:15:00,76.13,76.29,76.11,76.26,27608.0,74.3235,74.4797,74.3039,74.4504,27608.0
2024-05-14 15:20:00,76.26,76.39,76.26,76.35,40183.0,74.4504,74.5773,74.4504,74.5382,40183.0
2024-05-14 15:25:00,76.35,76.36,76.27,76.33,49084.0,74.5382,74.548,74.4601,74.5187,49084.0
2024-05-14 15:30:00,76.33,76.34,76.27,76.29,35936.0,74.5187,74.5285,74.4601,74.4797,35936.0
2024-05-14 15:35:00,76.28,76.37,76.28,76.36,44694.0,74.4699,74.5578,74.4699,74.548,44694.0
2024-05-14 15:40:00,76.36,76.42,76.32,76.4,36609.0,74.548,74.6066,74.5089,74.587,36609.0
2024-05-14 15:45:00,76.39,76.41,76.31,76.37,138419.0,74.5773,74.5968,74.4992,74.5578,138419.0
2024-05-14 15:50:00,76.38,76.55,76.37,76.51,123556.0,74.5675,74.7335,74.5578,74.6944,123556.0
2024-05-14 15:55:00,76.52,76.61,76.37,76.4,293354.0,74.7042,74.7921,74.5578,74.587,293354.0
2024-05-15 09:30:00,76.84,77.4,76.72,77.09,56890.0,75.0166,75.5633,74.8995,75.2607,56890.0
2024-05-15 09:35:00,77.13,77.21,76.87,77.1,50577.0,75.2997,75.3778,75.0459,75.2704,50577.0
2024-05-15 09:40:00,77.1,77.32,77.07,77.3,31019.0,75.2704,75.4852,75.2411,75.4657,31019.0
2024-05-15 09:45:00,77.31,77.32,77.06,77.08,64866.0,75.4755,75.4852,75.2314,75.2509,64866.0
2024-05-15 09:50:00,77.06,77.17,77.01,77.16,23319.0,75.2314,75.3388,75.1826,75.329,23319.0
2024-05-15 09:55:00,77.16,77.46,77.16,77.41,27796.0,75.329,75.6219,75.329,75.5731,27796.0
2024-05-15 10:00:00,77.42,77.5,77.3,77.42,62887.0,75.5828,75.6609,75.4657,75.5828,62887.0
2024-05-15 10:05:00,77.4,77.4,77.11,77.26,56495.0,75.5633,75.5633,75.2802,75.4266,56495.0
2024-05-15 10:10:00,77.29,77.32,77.01,77.08,202996.0,75.4559,75.4852,75.1826,75.2509,202996.0
2024-05-15 10:15:00,77.09,77.2,76.97,77.2,252756.0,75.2607,75.3681,75.1435,75.3681,252756.0
2024-05-15 10:20:00,77.2,77.39,77.12,77.39,30274.0,75.3681,75.5536,75.29,75.5536,30274.0
2024-05-15 10:25:00,77.38,77.4,77.11,77.15,76120.0,75.5438,75.5633,75.2802,75.3192,76120.0
2024-05-15 10:30:00,77.15,77.2,77.1,77.13,19913.0,75.3192,75.3681,75.2704,75.2997,19913.0
2024-05-15 10:35:00,77.14,77.19,77.02,77.06,24602.0,75.3095,75.3583,75.1923,75.2314,24602.0
2024-05-15 10:40:00,77.04,77.16,77.03,77.13,47816.0,75.2119,75.329,75.2021,75.2997,47816.0
2024-05-15 10:45:00,77.13,77.2,77.08,77.18,84074.0,75.2997,75.3681,75.2509,75.3485,84074.0
2024-05-15 10:50:00,77.18,77.22,77.04,77.06,64296.0,75.3485,75.3876,75.2119,75.2314,64296.0
2024-05-15 10:55:00,77.06,77.13,77.04,77.05,29943.0,75.2314,75.2997,75.2119,75.2216,29943.0
2024-05-15 11:00:00,77.05,77.07,76.94,76.96,57637.0,75.2216,75.2411,75.1142,75.1338,57637.0
2024-05-15 11:05:00,76.97,77.05,76.94,77.02,29140.0,75.1435,75.2216,75.1142,75.1923,29140.0
2024-05-15 11:10:00,77.02,77.02,76.92,77.0,21325.0,75.1923,75.1923,75.0947,75.1728,21325.0
2024-05-15 11:15:00,77.01,77.1,76.96,77.08,44260.0,75.1826,75.2704,75.1338,75.2509,44260.0
2024-05-15 11:20:00,77.08,77.12,77.05,77.08,26114.0,75.2509,75.29,75.2216,75.2509,26114.0
2024-05-15 11:25:00,77.08,77.12,76.96,77.01,35929.0,75.2509,75.29,75.1338,75.1826,35929.0
2024-05-15 11:30:00,77.01,77.05,76.94,76.98,89408.0,75.1826,75.2216,75.1142,75.1533,89408.0
2024-05-15 11:35:00,76.97,77.01,76.95,77.01,19642.0,75.1435,75.1826,75.124,75.1826,19642.0
2024-05-15 11:40:00,77.01,77.03,76.98,77.0,21210.0,75.1826,75.2021,75.1533,75.1728,21210.0
2024-05-15 11:45:00,77.0,77.06,76.99,77.04,13004.0,75.1728,75.2314,75.163,75.2119,13004.0
2024-05-15 11:50:00,77.05,77.05,76.95,77.02,12974.0,75.2216,75.2216,75.124,75.1923,12974.0
2024-05-15 11:55:00,77.02,77.07,76.98,77.01,11606.0,75.1923,75.2411,75.1533,75.1826,11606.0
2024-05-15 12:00:00,77.01,77.05,76.97,77.03,79954.0,75.1826,75.2216,75.1435,75.2021,79954.0
2024-05-15 12:05:00,77.03,77.05,76.93,76.96,59075.0,75.2021,75.2216,75.1045,75.1338,59075.0
2024-05-15 12:10:00,76.97,77.18,76.95,77.14,22698.0,75.1435,75.3485,75.124,75.3095,22698.0
2024-05-15 12:15:00,77.14,77.14,77.02,77.1,19898.0,75.3095,75.3095,75.1923,75.2704,19898.0
2024-05-15 12:20:00,77.09,77.1,77.04,77.1,21288.0,75.2607,75.2704,75.2119,75.2704,21288.0
2024-05-15 12:25:00,77.1,77.11,77.05,77.11,37596.0,75.2704,75.2802,75.2216,75.2802,37596.0
2024-05-15 12:30:00,77.11,77.14,77.09,77.11,35371.0,75.2802,75.3095,75.2607,75.2802,35371.0
2024-05-15 12:35:00,77.12,77.18,77.08,77.11,44074.0,75.29,75.3485,75.2509,75.2802,44074.0
2024-05-15 12:40:00,77.12,77.2,77.12,77.17,9773.0,75.29,75.3681,75.29,75.3388,9773.0
2024-05-15 12:45:00,77.15,77.25,77.15,77.18,11456.0,75.3192,75.4169,75.3192,75.3485,11456.0
2024-05-15 12:50:00,77.19,77.21,77.1,77.14,14702.0,75.3583,75.3778,75.2704,75.3095,14702.0
2024-05-15 12:55:00,77.14,77.19,77.12,77.15,9834.0,75.3095,75.3583,75.29,75.3192,9834.0
2024-05-15 13:00:00,77.15,77.17,77.13,77.17,7622.0,75.3192,75.3388,75.2997,75.3388,7622.0
2024-05-15 13:05:00,77.16,77.17,77.1,77.13,20745.0,75.329,75.3388,75.2704,75.2997,20745.0
2024-05-15 13:10:00,77.13,77.14,77.08,77.1,41978.0,75.2997,75.3095,75.2509,75.2704,41978.0
2024-05-15 13:15:00,77.1,77.13,77.03,77.13,28469.0,75.2704,75.2997,75.2021,75.2997,28469.0
2024-05-15 13:20:00,77.13,77.13,77.03,77.03,25913.0,75.2997,75.2997,75.2021,75.2021,25913.0
2024-05-15 13:25:00,77.02,77.04,76.93,76.98,75006.0,75.1923,75.2119,75.1045,75.1533,75006.0
2024-05-15 13:30:00,76.97,77.03,76.94,77.0,14139.0,75.1435,75.2021,75.1142,75.1728,14139.0
2024-05-15 13:35:00,77.01,77.1,77.0,77.1,9873.0,75.1826,75.2704,75.1728,75.2704,9873.0
2024-05-15 13:40:00,77.09,77.11,77.04,77.07,21620.0,75.2607,75.2802,75.2119,75.2411,21620.0
2024-05-15 13:45:00,77.05,77.06,76.94,76.99,31217.0,75.2216,75.2314,75.1142,75.163,31217.0
2024-05-15 13:50:00,76.98,77.08,76.97,77.04,19754.0,75.1533,75.2509,75.1435,75.2119,19754.0
2024-05-15 13:55:00,77.04,77.07,77.0,77.03,17484.0,75.2119,75.2411,75.1728,75.2021,17484.0
2024-05-15 14:00:00,77.03,77.07,76.98,77.01,20197.0,75.2021,75.2411,75.1533,75.1826,20197.0
2024-05-15 14:05:00,77.02,77.06,76.99,77.01,43711.0,75.1923,75.2314,75.163,75.1826,43711.0
2024-05-15 14:10:00,77.01,77.1,77.0,77.09,25363.0,75.1826,75.2704,75.1728,75.2607,25363.0
2024-05-15 14:15:00,77.06,77.09,76.96,77.0,23560.0,75.2314,75.2607,75.1338,75.1728,23560.0
2024-05-15 14:20:00,77.0,77.06,76.98,77.04,10588.0,75.1728,75.2314,75.1533,75.2119,10588.0
2024-05-15 14:25:00,77.03,77.04,77.0,77.03,9754.0,75.2021,75.2119,75.1728,75.2021,9754.0
2024-05-15 14:30:00,77.03,77.12,77.02,77.03,51097.0,75.2021,75.29,75.1923,75.2021,51097.0
2024-05-15 14:35:00,77.03,77.09,76.97,77.0,74794.0,75.2021,75.2607,75.1435,75.1728,74794.0
2024-05-15 14:40:00,77.0,77.07,76.98,77.06,43534.0,75.1728,75.2411,75.1533,75.2314,43534.0
2024-05-15 14:45:00,77.06,77.11,77.02,77.11,18493.0,75.2314,75.2802,75.1923,75.2802,18493.0
2024-05-15 14:50:00,77.1,77.14,77.1,77.12,19366.0,75.2704,75.3095,75.2704,75.29,19366.0
2024-05-15 14:55:00,77.11,77.21,77.11,77.2,26112.0,75.2802,75.3778,75.2802,75.3681,26112.0
2024-05-15 15:00:00,77.2,77.36,77.18,77.33,21972.0,75.3681,75.5243,75.3485,75.495,21972.0
2024-05-15 15:05:00,77.33,77.38,77.15,77.23,59666.0,75.495,75.5438,75.3192,75.3974,59666.0
2024-05-15 15:10:00,77.24,77.25,77.19,77.23,43706.0,75.4071,75.4169,75.3583,75.3974,43706.0
2024-05-15 15:15:00,77.23,77.33,77.22,77.28,49065.0,75.3974,75.495,75.3876,75.4462,49065.0
2024-05-15 15:20:00,77.29,77.42,77.28,77.4,41294.0,75.4559,75.5828,75.4462,75.5633,41294.0
2024-05-15 15:25:00,77.38,77.4,77.3,77.33,48900.0,75.5438,75.5633,75.4657,75.495,48900.0
2024-05-15 15:30:00,77.33,77.35,77.19,77.34,45869.0,75.495,75.5145,75.3583,75.5047,45869.0
2024-05-15 15:35:00,77.34,77.37,77.31,77.36,31571.0,75.5047,75.534,75.4755,75.5243,31571.0
2024-05-15 15:40:00,77.35,77.43,77.32,77.34,84528.0,75.5145,75.5926,75.4852,75.5047,84528.0
2024-05-15 15:45:00,77.33,77.34,77.11,77.19,59287.0,75.495,75.5047,75.2802,75.3583,59287.0
2024-05-15 15:50:00,77.18,77.47,77.16,77.46,99477.0,75.3485,75.6317,75.329,75.6219,99477.0
2024-05-15 15:55:00,77.47,77.63,77.43,77.47,345214.0,75.6317,75.7879,75.5926,75.6317,345214.0
2024-05-16 09:30:00,77.4,78.09,77.36,77.79,73132.0,75.5633,76.2369,75.5243,75.9441,73132.0
2024-05-16 09:35:00,77.72,77.76,77.44,77.58,27065.0,75.8757,75.9148,75.6024,75.739,27065.0
2024-05-16 09:40:00,77.54,77.66,77.47,77.58,35007.0,75.7,75.8171,75.6317,75.739,35007.0
2024-05-16 09:45:00,77.58,77.67,77.43,77.63,49559.0,75.739,75.8269,75.5926,75.7879,49559.0
2024-05-16 09:50:00,77.61,77.74,77.58,77.72,49574.0,75.7683,75.8952,75.739,75.8757,49574.0
2024-05-16 09:55:00,77.72,77.73,77.59,77.62,49499.0,75.8757,75.8855,75.7488,75.7781,49499.0
2024-05-16 10:00:00,77.62,77.75,77.52,77.73,202504.0,75.7781,75.905,75.6805,75.8855,202504.0
2024-05-16 10:05:00,77.73,77.77,77.48,77.52,67977.0,75.8855,75.9245,75.6414,75.6805,67977.0
2024-05-16 10:10:00,77.52,77.54,77.38,77.47,93659.0,75.6805,75.7,75.5438,75.6317,93659.0
2024-05-16 10:15:00,77.48,77.59,77.46,77.52,38632.0,75.6414,75.7488,75.6219,75.6805,38632.0
2024-05-16 10:20:00,77.52,77.54,77.39,77.44,73233.0,75.6805,75.7,75.5536,75.6024,73233.0
2024-05-16 10:25:00,77.45,77.56,77.42,77.55,32321.0,75.6121,75.7195,75.5828,75.7098,32321.0
2024-05-16 10:30:00,77.56,77.78,77.56,77.77,28588.0,75.7195,75.9343,75.7195,75.9245,28588.0
2024-05-16 10:35:00,77.77,77.9,77.71,77.75,51125.0,75.9245,76.0515,75.866,75.905,51125.0
2024-05-16 10:40:00,77.74,77.83,77.68,77.8,19989.0,75.8952,75.9831,75.8367,75.9538,19989.0
2024-05-16 10:45:00,77.82,77.96,77.81,77.87,52037.0,75.9734,76.11,75.9636,76.0222,52037.0
2024-05-16 10:50:00,77.87,77.91,77.73,77.89,37969.0,76.0222,76.0612,75.8855,76.0417,37969.0
2024-05-16 10:55:00,77.89,77.96,77.86,77.95,37564.0,76.0417,76.11,76.0124,76.1003,37564.0
2024-05-16 11:00:00,77.95,78.01,77.88,77.94,76128.0,76.1003,76.1588,76.0319,76.0905,76128.0
2024-05-16 11:05:00,77.94,77.94,77.78,77.9,97301.0,76.0905,76.0905,75.9343,76.0515,97301.0
2024-05-16 11:10:00,77.92,77.96,77.9,77.92,42697.0,76.071,76.11,76.0515,76.071,42697.0
2024-05-16 11:15:00,77.91,77.96,77.86,77.9,43837.0,76.0612,76.11,76.0124,76.0515,43837.0
2024-05-16 11:20:00,77.9,77.97,77.8,77.95,44894.0,76.0515,76.1198,75.9538,76.1003,44894.0
2024-05-16 11:25:00,77.96,78.04,77.95,78.0,23976.0,76.11,76.1881,76.1003,76.1491,23976.0
2024-05-16 11:30:00,78.0,78.02,77.97,77.99,19797.0,76.1491,76.1686,76.1198,76.1393,19797.0
2024-05-16 11:35:00,77.99,78.01,77.92,78.0,35800.0,76.1393,76.1588,76.071,76.1491,35800.0
2024-05-16 11:40:00,78.0,78.02,77.95,78.0,29362.0,76.1491,76.1686,76.1003,76.1491,29362.0
2024-05-16 11:45:00,78.01,78.01,77.87,77.93,43736.0,76.1588,76.1588,76.0222,76.0807,43736.0
2024-05-16 11:50:00,77.94,78.01,77.87,78.0,24678.0,76.0905,76.1588,76.0222,76.1491,24678.0
2024-05-16 11:55:00,78.0,78.02,77.99,78.0,14124.0,76.1491,76.1686,76.1393,76.1491,14124.0
2024-05-16 12:00:00,78.0,78.1,77.92,78.04,120859.0,76.1491,76.2467,76.071,76.1881,120859.0
2024-05-16 12:05:00,78.02,78.07,77.99,78.05,25474.0,76.1686,76.2174,76.1393,76.1979,25474.0
2024-05-16 12:10:00,78.04,78.06,77.98,78.0,36931.0,76.1881,76.2077,76.1296,76.1491,36931.0
2024-05-16 12:15:00,78.0,78.07,77.98,78.02,23141.0,76.1491,76.2174,76.1296,76.1686,23141.0
2024-05-16 12:20:00,78.02,78.02,77.97,78.02,29301.0,76.1686,76.1686,76.1198,76.1686,29301.0
2024-05-16 12:25:00,78.02,78.04,78.0,78.04,14399.0,76.1686,76.1881,76.1491,76.1881,14399.0
2024-05-16 12:30:00,78.04,78.06,78.0,78.02,16357.0,76.1881,76.2077,76.1491,76.1686,16357.0
2024-05-16 12:35:00,78.02,78.08,78.0,78.08,19436.0,76.1686,76.2272,76.1491,76.2272,19436.0
2024-05-16 12:40:00,78.08,78.11,78.05,78.09,17652.0,76.2272,76.2565,76.1979,76.2369,17652.0
2024-05-16 12:45:00,78.09,78.14,78.07,78.12,14089.0,76.2369,76.2858,76.2174,76.2662,14089.0
2024-05-16 12:50:00,78.1,78.14,78.07,78.11,13238.0,76.2467,76.2858,76.2174,76.2565,13238.0
2024-05-16 12:55:00,78.11,78.11,78.02,78.02,20368.0,76.2565,76.2565,76.1686,76.1686,20368.0
2024-05-16 13:00:00,78.02,78.02,77.93,78.0,71605.0,76.1686,76.1686,76.0807,76.1491,71605.0
2024-05-16 13:05:00,77.99,78.02,77.97,78.02,26067.0,76.1393,76.1686,76.1198,76.1686,26067.0
2024-05-16 13:10:00,78.03,78.03,78.0,78.0,10543.0,76.1784,76.1784,76.1491,76.1491,10543.0
2024-05-16 13:15:00,78.01,78.14,78.0,78.13,27602.0,76.1588,76.2858,76.1491,76.276,27602.0
2024-05-16 13:20:00,78.13,78.15,78.04,78.05,24804.0,76.276,76.2955,76.1881,76.1979,24804.0
2024-05-16 13:25:00,78.05,78.09,78.03,78.05,20261.0,76.1979,76.2369,76.1784,76.1979,20261.0
2024-05-16 13:30:00,78.05,78.05,77.97,78.0,51393.0,76.1979,76.1979,76.1198,76.1491,51393.0
2024-05-16 13:35:00,78.0,78.01,77.93,77.99,69858.0,76.1491,76.1588,76.0807,76.1393,69858.0
2024-05-16 13:40:00,77.98,78.0,77.94,77.99,30046.0,76.1296,76.1491,76.0905,76.1393,30046.0
2024-05-16 13:45:00,77.98,78.0,77.96,77.98,30825.0,76.1296,76.1491,76.11,76.1296,30825.0
2024-05-16 13:50:00,77.98,78.01,77.93,78.01,32290.0,76.1296,76.1588,76.0807,76.1588,32290.0
2024-05-16 13:55:00,78.0,78.03,77.99,78.01,27132.0,76.1491,76.1784,76.1393,76.1588,27132.0
2024-05-16 14:00:00,78.01,78.09,77.99,78.01,36297.0,76.1588,76.2369,76.1393,76.1588,36297.0
2024-05-16 14:05:00,78.0,78.04,77.86,77.89,41114.0,76.1491,76.1881,76.0124,76.0417,41114.0
2024-05-16 14:10:00,77.89,77.89,77.78,77.79,32150.0,76.0417,76.0417,75.9343,75.9441,32150.0
2024-05-16 14:15:00,77.78,77.79,77.63,77.63,43679.0,75.9343,75.9441,75.7879,75.7879,43679.0
2024-05-16 14:20:00,77.63,77.75,77.61,77.75,24014.0,75.7879,75.905,75.7683,75.905,24014.0
2024-05-16 14:25:00,77.75,77.78,77.66,77.74,80049.0,75.905,75.9343,75.8171,75.8952,80049.0
2024-05-16 14:30:00,77.74,77.79,77.69,77.75,108190.0,75.8952,75.9441,75.8464,75.905,108190.0
2024-05-16 14:35:00,77.75,77.84,77.73,77.84,47418.0,75.905,75.9929,75.8855,75.9929,47418.0
2024-05-16 14:40:00,77.84,77.84,77.75,77.81,47990.0,75.9929,75.9929,75.905,75.9636,47990.0
2024-05-16 14:45:00,77.81,77.82,77.76,77.77,73633.0,75.9636,75.9734,75.9148,75.9245,73633.0
2024-05-16 14:50:00,77.77,77.77,77.69,77.75,39851.0,75.9245,75.9245,75.8464,75.905,39851.0
2024-05-16 14:55:00,77.74,77.8,77.7,77.73,30041.0,75.8952,75.9538,75.8562,75.8855,30041.0
2024-05-16 15:00:00,77.73,77.73,77.69,77.69,23564.0,75.8855,75.8855,75.8464,75.8464,23564.0
2024-05-16 15:05:00,77.69,77.72,77.67,77.7,51006.0,75.8464,75.8757,75.8269,75.8562,51006.0
2024-05-16 15:10:00,77.69,77.77,77.69,77.73,39809.0,75.8464,75.9245,75.8464,75.8855,39809.0
2024-05-16 15:15:00,77.73,77.74,77.58,77.6,92218.0,75.8855,75.8952,75.739,75.7586,92218.0
2024-05-16 15:20:00,77.59,77.59,77.49,77.51,47113.0,75.7488,75.7488,75.6512,75.6707,47113.0
2024-05-16 15:25:00,77.51,77.52,77.44,77.48,35183.0,75.6707,75.6805,75.6024,75.6414,35183.0
2024-05-16 15:30:00,77.48,77.51,77.42,77.47,54974.0,75.6414,75.6707,75.5828,75.6317,54974.0
2024-05-16 15:35:00,77.47,77.51,77.41,77.45,50637.0,75.6317,75.6707,75.5731,75.6121,50637.0
2024-05-16 15:40:00,77.45,77.52,77.44,77.51,61835.0,75.6121,75.6805,75.6024,75.6707,61835.0
2024-05-16 15:45:00,77.51,77.52,77.43,77.52,74003.0,75.6707,75.6805,75.5926,75.6805,74003.0
2024-05-16 15:50:00,77.51,77.81,77.51,77.77,114016.0,75.6707,75.9636,75.6707,75.9245,114016.0
2024-05-16 15:55:00,77.77,77.77,77.49,77.5,317175.0,75.9245,75.9245,75.6512,75.6609,317175.0
2024-05-17 09:30:00,78.0,78.2,77.79,77.84,165703.0,76.1491,76.3443,75.9441,75.9929,165703.0
2024-05-17 09:35:00,77.91,77.94,77.78,77.91,35984.0,76.0612,76.0905,75.9343,76.0612,35984.0
2024-05-17 09:40:00,77.9,77.98,77.81,77.87,15930.0,76.0515,76.1296,75.9636,76.0222,15930.0
2024-05-17 09:45:00,77.87,77.93,77.79,77.93,52781.0,76.0222,76.0807,75.9441,76.0807,52781.0
2024-05-17 09:50:00,77.93,78.02,77.83,77.99,22284.0,76.0807,76.1686,75.9831,76.1393,22284.0
2024-05-17 09:55:00,77.97,78.07,77.9,77.91,23823.0,76.1198,76.2174,76.0515,76.0612,23823.0
2024-05-17 10:00:00,77.9,78.02,77.89,78.02,25545.0,76.0515,76.1686,76.0417,76.1686,25545.0
2024-05-17 10:05:00,78.02,78.04,77.85,77.88,43298.0,76.1686,76.1881,76.0026,76.0319,43298.0
2024-05-17 10:10:00,77.88,77.96,77.85,77.95,52581.0,76.0319,76.11,76.0026,76.1003,52581.0
2024-05-17 10:15:00,77.95,78.1,77.93,78.1,24180.0,76.1003,76.2467,76.0807,76.2467,24180.0
2024-05-17 10:20:00,78.09,78.17,77.98,78.13,54658.0,76.2369,76.315,76.1296,76.276,54658.0
2024-05-17 10:25:00,78.15,78.18,78.04,78.09,49847.0,76.2955,76.3248,76.1881,76.2369,49847.0
2024-05-17 10:30:00,78.08,78.09,77.93,77.98,115648.0,76.2272,76.2369,76.0807,76.1296,115648.0
2024-05-17 10:35:00,77.98,78.0,77.89,77.92,52312.0,76.1296,76.1491,76.0417,76.071,52312.0
2024-05-17 10:40:00,77.92,77.98,77.89,77.98,31584.0,76.071,76.1296,76.0417,76.1296,31584.0
2024-05-17 10:45:00,77.98,78.05,77.98,78.04,78549.0,76.1296,76.1979,76.1296,76.1881,78549.0
2024-05-17 10:50:00,78.04,78.09,77.97,78.08,62578.0,76.1881,76.2369,76.1198,76.2272,62578.0
2024-05-17 10:55:00,78.07,78.1,77.95,77.99,187350.0,76.2174,76.2467,76.1003,76.1393,187350.0
2024-05-17 11:00:00,78.0,78.01,77.86,77.96,50613.0,76.1491,76.1588,76.0124,76.11,50613.0
2024-05-17 11:05:00,77.96,78.05,77.95,78.03,33625.0,76.11,76.1979,76.1003,76.1784,33625.0
2024-05-17 11:10:00,78.03,78.05,78.0,78.04,28118.0,76.1784,76.1979,76.1491,76.1881,28118.0
2024-05-17 11:15:00,78.03,78.1,78.03,78.06,25222.0,76.1784,76.2467,76.1784,76.2077,25222.0
2024-05-17 11:20:00,78.06,78.06,77.97,77.97,19150.0,76.2077,76.2077,76.1198,76.1198,19150.0
2024-05-17 11:25:00,77.98,77.98,77.91,77.94,24014.0,76.1296,76.1296,76.0612,76.0905,24014.0
2024-05-17 11:30:00,77.94,77.96,77.92,77.92,12340.0,76.0905,76.11,76.071,76.071,12340.0
2024-05-17 11:35:00,77.93,77.97,77.91,77.92,13425.0,76.0807,76.1198,76.0612,76.071,13425.0
2024-05-17 11:40:00,77.92,77.94,77.89,77.89,15043.0,76.071,76.0905,76.0417,76.0417,15043.0
2024-05-17 11:45:00,77.89,77.97,77.89,77.96,13757.0,76.0417,76.1198,76.0417,76.11,13757.0
2024-05-17 11:50:00,77.97,78.04,77.96,78.04,11569.0,76.1198,76.1881,76.11,76.1881,11569.0
2024-05-17 11:55:00,78.04,78.15,78.03,78.09,48181.0,76.1881,76.2955,76.1784,76.2369,48181.0
2024-05-17 12:00:00,78.09,78.09,78.0,78.09,32949.0,76.2369,76.2369,76.1491,76.2369,32949.0
2024-05-17 12:05:00,78.09,78.16,78.07,78.13,27388.0,76.2369,76.3053,76.2174,76.276,27388.0
2024-05-17 12:10:00,78.12,78.17,78.08,78.16,12769.0,76.2662,76.315,76.2272,76.3053,12769.0
2024-05-17 12:15:00,78.16,78.29,78.16,78.25,25863.0,76.3053,76.4322,76.3053,76.3931,25863.0
2024-05-17 12:20:00,78.25,78.32,78.22,78.28,19699.0,76.3931,76.4615,76.3639,76.4224,19699.0
2024-05-17 12:25:00,78.28,78.29,78.2,78.2,83219.0,76.4224,76.4322,76.3443,76.3443,83219.0
2024-05-17 12:30:00,78.2,78.23,78.17,78.22,27656.0,76.3443,76.3736,76.315,76.3639,27656.0
2024-05-17 12:35:00,78.22,78.36,78.19,78.26,123328.0,76.3639,76.5005,76.3346,76.4029,123328.0
2024-05-17 12:40:00,78.26,78.26,78.16,78.21,30050.0,76.4029,76.4029,76.3053,76.3541,30050.0
2024-05-17 12:45:00,78.22,78.29,78.22,78.28,13787.0,76.3639,76.4322,76.3639,76.4224,13787.0
2024-05-17 12:50:00,78.28,78.34,78.26,78.33,16333.0,76.4224,76.481,76.4029,76.4712,16333.0
2024-05-17 12:55:00,78.34,78.38,78.32,78.34,28560.0,76.481,76.5201,76.4615,76.481,28560.0
2024-05-17 13:00:00,78.33,78.35,78.28,78.34,57668.0,76.4712,76.4908,76.4224,76.481,57668.0
2024-05-17 13:05:00,78.34,78.39,78.33,78.39,20107.0,76.481,76.5298,76.4712,76.5298,20107.0
2024-05-17 13:10:00,78.39,78.4,78.31,78.37,20100.0,76.5298,76.5396,76.4517,76.5103,20100.0
2024-05-17 13:15:00,78.37,78.38,78.29,78.33,33168.0,76.5103,76.5201,76.4322,76.4712,33168.0
2024-05-17 13:20:00,78.33,78.39,78.33,78.39,15285.0,76.4712,76.5298,76.4712,76.5298,15285.0
2024-05-17 13:25:00,78.4,78.41,78.37,78.38,8731.0,76.5396,76.5494,76.5103,76.5201,8731.0
2024-05-17 13:30:00,78.37,78.37,78.31,78.33,10343.0,76.5103,76.5103,76.4517,76.4712,10343.0
2024-05-17 13:35:00,78.33,78.37,78.31,78.35,16408.0,76.4712,76.5103,76.4517,76.4908,16408.0
2024-05-17 13:40:00,78.35,78.36,78.25,78.29,31173.0,76.4908,76.5005,76.3931,76.4322,31173.0
2024-05-17 13:45:00,78.28,78.3,78.23,78.28,37923.0,76.4224,76.442,76.3736,76.4224,37923.0
2024-05-17 13:50:00,78.28,78.36,78.27,78.36,35657.0,76.4224,76.5005,76.4127,76.5005,35657.0
2024-05-17 13:55:00,78.35,78.4,78.31,78.37,50433.0,76.4908,76.5396,76.4517,76.5103,50433.0
2024-05-17 14:00:00,78.38,78.38,78.32,78.33,12859.0,76.5201,76.5201,76.4615,76.4712,12859.0
2024-05-17 14:05:00,78.33,78.36,78.32,78.35,14293.0,76.4712,76.5005,76.4615,76.4908,14293.0
2024-05-17 14:10:00,78.35,78.35,78.28,78.29,16595.0,76.4908,76.4908,76.4224,76.4322,16595.0
2024-05-17 14:15:00,78.29,78.33,78.19,78.25,46814.0,76.4322,76.4712,76.3346,76.3931,46814.0
2024-05-17 14:20:00,78.25,78.32,78.23,78.31,21644.0,76.3931,76.4615,76.3736,76.4517,21644.0
2024-05-17 14:25:00,78.31,78.34,78.3,78.32,14293.0,76.4517,76.481,76.442,76.4615,14293.0
2024-05-17 14:30:00,78.32,78.34,78.3,78.31,15916.0,76.4615,76.481,76.442,76.4517,15916.0
2024-05-17 14:35:00,78.32,78.34,78.3,78.32,42484.0,76.4615,76.481,76.442,76.4615,42484.0
2024-05-17 14:40:00,78.32,78.37,78.31,78.32,43676.0,76.4615,76.5103,76.4517,76.4615,43676.0
2024-05-17 14:45:00,78.32,78.34,78.31,78.34,15381.0,76.4615,76.481,76.4517,76.481,15381.0
2024-05-17 14:50:00,78.33,78.38,78.32,78.37,20580.0,76.4712,76.5201,76.4615,76.5103,20580.0
2024-05-17 14:55:00,78.38,78.44,78.37,78.42,25602.0,76.5201,76.5786,76.5103,76.5591,25602.0
2024-05-17 15:00:00,78.42,78.43,78.38,78.41,37429.0,76.5591,76.5689,76.5201,76.5494,37429.0
2024-05-17 15:05:00,78.41,78.43,78.39,78.42,23694.0,76.5494,76.5689,76.5298,76.5591,23694.0
2024-05-17 15:10:00,78.42,78.46,78.41,78.46,19337.0,76.5591,76.5982,76.5494,76.5982,19337.0
2024-05-17 15:15:00,78.45,78.53,78.44,78.53,49031.0,76.5884,76.6665,76.5786,76.6665,49031.0
2024-05-17 15:20:00,78.53,78.53,78.47,78.5,39823.0,76.6665,76.6665,76.6079,76.6372,39823.0
2024-05-17 15:25:00,78.49,78.5,78.43,78.47,38732.0,76.6275,76.6372,76.5689,76.6079,38732.0
2024-05-17 15:30:00,78.47,78.54,78.46,78.5,49016.0,76.6079,76.6763,76.5982,76.6372,49016.0
2024-05-17 15:35:00,78.5,78.56,78.49,78.52,40168.0,76.6372,76.6958,76.6275,76.6567,40168.0
2024-05-17 15:40:00,78.51,78.54,78.46,78.54,97355.0,76.647,76.6763,76.5982,76.6763,97355.0
2024-05-17 15:45:00,78.53,78.53,78.46,78.49,91270.0,76.6665,76.6665,76.5982,76.6275,91270.0
2024-05-17 15:50:00,78.49,78.53,78.36,78.37,61710.0,76.6275,76.6665,76.5005,76.5103,61710.0
2024-05-17 15:55:00,78.37,78.46,78.29,78.39,244219.0,76.5103,76.5982,76.4322,76.5298,244219.0
2024-05-20 09:30:00,78.5,78.73,78.4,78.71,70292.0,76.6372,76.8618,76.5396,76.8422,70292.0
2024-05-20 09:35:00,78.69,78.69,78.36,78.37,44914.0,76.8227,76.8227,76.5005,76.5103,44914.0
2024-05-20 09:40:00,78.39,78.46,78.3,78.38,31061.0,76.5298,76.5982,76.442,76.5201,31061.0
2024-05-20 09:45:00,78.41,78.53,78.35,78.48,62004.0,76.5494,76.6665,76.4908,76.6177,62004.0
2024-05-20 09:50:00,78.48,78.55,78.3,78.34,39061.0,76.6177,76.686,76.442,76.481,39061.0
2024-05-20 09:55:00,78.34,78.46,78.3,78.4,17406.0,76.481,76.5982,76.442,76.5396,17406.0
2024-05-20 10:00:00,78.38,78.42,78.29,78.29,44798.0,76.5201,76.5591,76.4322,76.4322,44798.0
2024-05-20 10:05:00,78.27,78.46,78.21,78.44,21540.0,76.4127,76.5982,76.3541,76.5786,21540.0
2024-05-20 10:10:00,78.41,78.47,78.34,78.4,29047.0,76.5494,76.6079,76.481,76.5396,29047.0
2024-05-20 10:15:00,78.39,78.45,78.32,78.32,9497.0,76.5298,76.5884,76.4615,76.4615,9497.0
2024-05-20 10:20:00,78.32,78.38,78.27,78.38,16009.0,76.4615,76.5201,76.4127,76.5201,16009.0
2024-05-20 10:25:00,78.39,78.46,78.24,78.45,143638.0,76.5298,76.5982,76.3834,76.5884,143638.0
2024-05-20 10:30:00,78.45,78.52,78.42,78.5,11638.0,76.5884,76.6567,76.5591,76.6372,11638.0
2024-05-20 10:35:00,78.51,78.52,78.46,78.5,14256.0,76.647,76.6567,76.5982,76.6372,14256.0
2024-05-20 10:40:00,78.51,78.51,78.4,78.4,12367.0,76.647,76.647,76.5396,76.5396,12367.0
2024-05-20 10:45:00,78.41,78.5,78.37,78.5,12633.0,76.5494,76.6372,76.5103,76.6372,12633.0
2024-05-20 10:50:00,78.51,78.53,78.48,78.5,7650.0,76.647,76.6665,76.6177,76.6372,7650.0
2024-05-20 10:55:00,78.51,78.55,78.49,78.53,14366.0,76.647,76.686,76.6275,76.6665,14366.0
2024-05-20 11:00:00,78.53,78.55,78.45,78.46,15769.0,76.6665,76.686,76.5884,76.5982,15769.0
2024-05-20 11:05:00,78.46,78.48,78.34,78.35,11240.0,76.5982,76.6177,76.481,76.4908,11240.0
2024-05-20 11:10:00,78.35,78.36,78.32,78.36,9549.0,76.4908,76.5005,76.4615,76.5005,9549.0
2024-05-20 11:15:00,78.37,78.38,78.31,78.32,10541.0,76.5103,76.5201,76.4517,76.4615,10541.0
2024-05-20 11:20:00,78.32,78.41,78.31,78.4,13025.0,76.4615,76.5494,76.4517,76.5396,13025.0
2024-05-20 11:25:00,78.4,78.44,78.35,78.37,8785.0,76.5396,76.5786,76.4908,76.5103,8785.0
2024-05-20 11:30:00,78.36,78.39,78.33,78.37,9241.0,76.5005,76.5298,76.4712,76.5103,9241.0
2024-05-20 11:35:00,78.37,78.39,78.31,78.36,57300.0,76.5103,76.5298,76.4517,76.5005,57300.0
2024-05-20 11:40:00,78.36,78.41,78.31,78.39,41668.0,76.5005,76.5494,76.4517,76.5298,41668.0
2024-05-20 11:45:00,78.39,78.43,78.35,78.4,30985.0,76.5298,76.5689,76.4908,76.5396,30985.0
2024-05-20 11:50:00,78.39,78.43,78.31,78.37,20266.0,76.5298,76.5689,76.4517,76.5103,20266.0
2024-05-20 11:55:00,78.37,78.37,78.3,78.33,9548.0,76.5103,76.5103,76.442,76.4712,9548.0
2024-05-20 12:00:00,78.33,78.4,78.25,78.25,41260.0,76.4712,76.5396,76.3931,76.3931,41260.0
2024-05-20 12:05:00,78.25,78.29,78.22,78.27,9712.0,76.3931,76.4322,76.3639,76.4127,9712.0
2024-05-20 12:10:00,78.27,78.27,78.17,78.23,11368.0,76.4127,76.4127,76.315,76.3736,11368.0
2024-05-20 12:15:00,78.23,78.29,78.22,78.27,17828.0,76.3736,76.4322,76.3639,76.4127,17828.0
2024-05-20 12:20:00,78.28,78.38,78.26,78.33,48783.0,76.4224,76.5201,76.4029,76.4712,48783.0
2024-05-20 12:25:00,78.33,78.35,78.29,78.31,38348.0,76.4712,76.4908,76.4322,76.4517,38348.0
2024-05-20 12:30:00,78.31,78.33,78.23,78.27,19533.0,76.4517,76.4712,76.3736,76.4127,19533.0
2024-05-20 12:35:00,78.27,78.28,78.05,78.06,14901.0,76.4127,76.4224,76.1979,76.2077,14901.0
2024-05-20 12:40:00,78.06,78.15,78.05,78.15,14364.0,76.2077,76.2955,76.1979,76.2955,14364.0
2024-05-20 12:45:00,78.15,78.15,78.07,78.07,15082.0,76.2955,76.2955,76.2174,76.2174,15082.0
2024-05-20 12:50:00,78.08,78.08,78.0,78.01,12500.0,76.2272,76.2272,76.1491,76.1588,12500.0
2024-05-20 12:55:00,78.0,78.11,78.0,78.09,16526.0,76.1491,76.2565,76.1491,76.2369,16526.0
2024-05-20 13:00:00,78.09,78.12,78.06,78.11,15781.0,76.2369,76.2662,76.2077,76.2565,15781.0
2024-05-20 13:05:00,78.11,78.12,78.05,78.11,13098.0,76.2565,76.2662,76.1979,76.2565,13098.0
2024-05-20 13:10:00,78.09,78.13,78.06,78.1,19080.0,76.2369,76.276,76.2077,76.2467,19080.0
2024-05-20 13:15:00,78.1,78.16,78.09,78.14,20804.0,76.2467,76.3053,76.2369,76.2858,20804.0
2024-05-20 13:20:00,78.16,78.17,78.1,78.16,40010.0,76.3053,76.315,76.2467,76.3053,40010.0
2024-05-20 13:25:00,78.17,78.19,78.02,78.02,40197.0,76.315,76.3346,76.1686,76.1686,40197.0
2024-05-20 13:30:00,78.02,78.02,77.88,77.92,8459.0,76.1686,76.1686,76.0319,76.071,8459.0
2024-05-20 13:35:00,77.91,77.99,77.88,77.98,13094.0,76.0612,76.1393,76.0319,76.1296,13094.0
2024-05-20 13:40:00,77.98,77.99,77.87,77.87,10302.0,76.1296,76.1393,76.0222,76.0222,10302.0
2024-05-20 13:45:00,77.87,77.87,77.78,77.79,7616.0,76.0222,76.0222,75.9343,75.9441,7616.0
2024-05-20 13:50:00,77.77,77.79,77.66,77.66,14790.0,75.9245,75.9441,75.8171,75.8171,14790.0
2024-05-20 13:55:00,77.66,77.7,77.55,77.57,11710.0,75.8171,75.8562,75.7098,75.7293,11710.0
2024-05-20 14:00:00,77.56,77.71,77.53,77.62,41287.0,75.7195,75.866,75.6902,75.7781,41287.0
2024-05-20 14:05:00,77.6,77.64,77.55,77.59,32354.0,75.7586,75.7976,75.7098,75.7488,32354.0
2024-05-20 14:10:00,77.6,77.66,77.52,77.61,16915.0,75.7586,75.8171,75.6805,75.7683,16915.0
2024-05-20 14:15:00,77.61,77.69,77.59,77.67,23264.0,75.7683,75.8464,75.7488,75.8269,23264.0
2024-05-20 14:20:00,77.67,77.68,77.65,77.67,22668.0,75.8269,75.8367,75.8074,75.8269,22668.0
2024-05-20 14:25:00,77.67,77.73,77.67,77.71,15343.0,75.8269,75.8855,75.8269,75.866,15343.0
2024-05-20 14:30:00,77.71,77.75,77.7,77.73,9411.0,75.866,75.905,75.8562,75.8855,9411.0
2024-05-20 14:35:00,77.73,77.8,77.73,77.79,10182.0,75.8855,75.9538,75.8855,75.9441,10182.0
2024-05-20 14:40:00,77.78,77.82,77.78,77.81,12346.0,75.9343,75.9734,75.9343,75.9636,12346.0
2024-05-20 14:45:00,77.81,77.83,77.79,77.81,17902.0,75.9636,75.9831,75.9441,75.9636,17902.0
2024-05-20 14:50:00,77.81,77.81,77.65,77.71,33982.0,75.9636,75.9636,75.8074,75.866,33982.0
2024-05-20 14:55:00,77.72,77.76,77.71,77.72,8454.0,75.8757,75.9148,75.866,75.8757,8454.0
2024-05-20 15:00:00,77.72,77.78,77.72,77.77,9693.0,75.8757,75.9343,75.8757,75.9245,9693.0
2024-05-20 15:05:00,77.77,77.8,77.75,77.78,15629.0,75.9245,75.9538,75.905,75.9343,15629.0
2024-05-20 15:10:00,77.77,77.9,77.77,77.89,19942.0,75.9245,76.0515,75.9245,76.0417,19942.0
2024-05-20 15:15:00,77.9,77.91,77.85,77.86,14437.0,76.0515,76.0612,76.0026,76.0124,14437.0
2024-05-20 15:20:00,77.85,77.94,77.8,77.81,35340.0,76.0026,76.0905,75.9538,75.9636,35340.0
2024-05-20 15:25:00,77.81,77.81,77.74,77.81,27326.0,75.9636,75.9636,75.8952,75.9636,27326.0
2024-05-20 15:30:00,77.81,77.81,77.7,77.78,26442.0,75.9636,75.9636,75.8562,75.9343,26442.0
2024-05-20 15:35:00,77.78,77.83,77.75,77.8,32756.0,75.9343,75.9831,75.905,75.9538,32756.0
2024-05-20 15:40:00,77.81,77.85,77.75,77.81,33903.0,75.9636,76.0026,75.905,75.9636,33903.0
2024-05-20 15:45:00,77.8,77.9,77.76,77.77,58251.0,75.9538,76.0515,75.9148,75.9245,58251.0
2024-05-20 15:50:00,77.77,77.87,77.69,77.87,66127.0,75.9245,76.0222,75.8464,76.0222,66127.0
2024-05-20 15:55:00,77.86,77.9,77.67,77.8,202774.0,76.0124,76.0515,75.8269,75.9538,202774.0
2024-05-21 09:30:00,77.81,78.18,77.66,78.18,32158.0,75.9636,76.3248,75.8171,76.3248,32158.0
2024-05-21 09:35:00,78.09,78.13,77.96,78.01,14317.0,76.2369,76.276,76.11,76.1588,14317.0
2024-05-21 09:40:00,78.01,78.15,77.84,78.13,22218.0,76.1588,76.2955,75.9929,76.276,22218.0
2024-05-21 09:45:00,78.14,78.26,77.92,77.94,12142.0,76.2858,76.4029,76.071,76.0905,12142.0
2024-05-21 09:50:00,77.92,77.97,77.87,77.89,16223.0,76.071,76.1198,76.0222,76.0417,16223.0
2024-05-21 09:55:00,77.91,77.95,77.8,77.89,25014.0,76.0612,76.1003,75.9538,76.0417,25014.0
2024-05-21 10:00:00,77.88,77.9,77.59,77.72,85068.0,76.0319,76.0515,75.7488,75.8757,85068.0
2024-05-21 10:05:00,77.73,77.96,77.71,77.91,22089.0,75.8855,76.11,75.866,76.0612,22089.0
2024-05-21 10:10:00,77.91,78.12,77.91,78.02,23179.0,76.0612,76.2662,76.0612,76.1686,23179.0
2024-05-21 10:15:00,77.99,78.08,77.99,78.01,9442.0,76.1393,76.2272,76.1393,76.1588,9442.0
2024-05-21 10:20:00,78.0,78.07,78.0,78.05,6472.0,76.1491,76.2174,76.1491,76.1979,6472.0
2024-05-21 10:25:00,78.05,78.05,77.9,77.92,5882.0,76.1979,76.1979,76.0515,76.071,5882.0
2024-05-21 10:30:00,77.92,78.0,77.91,77.98,10563.0,76.071,76.1491,76.0612,76.1296,10563.0
2024-05-21 10:35:00,77.99,78.05,77.97,78.04,8078.0,76.1393,76.1979,76.1198,76.1881,8078.0
2024-05-21 10:40:00,78.05,78.05,77.98,78.02,5345.0,76.1979,76.1979,76.1296,76.1686,5345.0
2024-05-21 10:45:00,78.03,78.03,77.97,78.02,6128.0,76.1784,76.1784,76.1198,76.1686,6128.0
2024-05-21 10:50:00,78.03,78.03,77.93,77.96,7577.0,76.1784,76.1784,76.0807,76.11,7577.0
2024-05-21 10:55:00,77.98,77.98,77.86,77.92,9266.0,76.1296,76.1296,76.0124,76.071,9266.0
2024-05-21 11:00:00,77.9,77.91,77.82,77.88,4844.0,76.0515,76.0612,75.9734,76.0319,4844.0
2024-05-21 11:05:00,77.86,77.91,77.83,77.84,8553.0,76.0124,76.0612,75.9831,75.9929,8553.0
2024-05-21 11:10:00,77.84,77.85,77.79,77.85,4709.0,75.9929,76.0026,75.9441,76.0026,4709.0
2024-05-21 11:15:00,77.85,77.93,77.85,77.9,13294.0,76.0026,76.0807,76.0026,76.0515,13294.0
2024-05-21 11:20:00,77.9,77.97,77.89,77.96,7354.0,76.0515,76.1198,76.0417,76.11,7354.0
2024-05-21 11:25:00,77.95,77.99,77.88,77.88,5342.0,76.1003,76.1393,76.0319,76.0319,5342.0
2024-05-21 11:30:00,77.89,77.91,77.85,77.85,24223.0,76.0417,76.0612,76.0026,76.0026,24223.0
2024-05-21 11:35:00,77.84,77.86,77.8,77.82,11959.0,75.9929,76.0124,75.9538,75.9734,11959.0
2024-05-21 11:40:00,77.78,77.86,77.78,77.86,11273.0,75.9343,76.0124,75.9343,76.0124,11273.0
2024-05-21 11:45:00,77.86,77.91,77.84,77.9,12159.0,76.0124,76.0612,75.9929,76.0515,12159.0
2024-05-21 11:50:00,77.91,77.91,77.84,77.86,8557.0,76.0612,76.0612,75.9929,76.0124,8557.0
2024-05-21 11:55:00,77.85,77.85,77.76,77.76,11306.0,76.0026,76.0026,75.9148,75.9148,11306.0
2024-05-21 12:00:00,77.75,77.91,77.75,77.91,9375.0,75.905,76.0612,75.905,76.0612,9375.0
2024-05-21 12:05:00,77.91,77.92,77.84,77.89,18540.0,76.0612,76.071,75.9929,76.0417,18540.0
2024-05-21 12:10:00,77.89,77.95,77.89,77.92,9339.0,76.0417,76.1003,76.0417,76.071,9339.0
2024-05-21 12:15:00,77.92,78.04,77.92,78.04,11196.0,76.071,76.1881,76.071,76.1881,11196.0
2024-05-21 12:20:00,78.03,78.11,78.03,78.09,14828.0,76.1784,76.2565,76.1784,76.2369,14828.0
2024-05-21 12:25:00,78.1,78.11,78.03,78.06,6476.0,76.2467,76.2565,76.1784,76.2077,6476.0
2024-05-21 12:30:00,78.06,78.08,78.01,78.01,5374.0,76.2077,76.2272,76.1588,76.1588,5374.0
2024-05-21 12:35:00,78.0,78.04,78.0,78.03,8561.0,76.1491,76.1881,76.1491,76.1784,8561.0
2024-05-21 12:40:00,78.03,78.08,78.02,78.04,10439.0,76.1784,76.2272,76.1686,76.1881,10439.0
2024-05-21 12:45:00,78.05,78.11,78.03,78.09,6789.0,76.1979,76.2565,76.1784,76.2369,6789.0
2024-05-21 12:50:00,78.09,78.21,78.08,78.2,17263.0,76.2369,76.3541,76.2272,76.3443,17263.0
2024-05-21 12:55:00,78.2,78.22,78.11,78.13,7259.0,76.3443,76.3639,76.2565,76.276,7259.0
2024-05-21 13:00:00,78.12,78.12,78.07,78.11,8417.0,76.2662,76.2662,76.2174,76.2565,8417.0
2024-05-21 13:05:00,78.11,78.12,78.04,78.04,8098.0,76.2565,76.2662,76.1881,76.1881,8098.0
2024-05-21 13:10:00,78.04,78.05,78.0,78.0,6389.0,76.1881,76.1979,76.1491,76.1491,6389.0
2024-05-21 13:15:00,78.01,78.06,77.98,78.01,20917.0,76.1588,76.2077,76.1296,76.1588,20917.0
2024-05-21 13:20:00,78.01,78.06,77.99,78.06,29128.0,76.1588,76.2077,76.1393,76.2077,29128.0
2024-05-21 13:25:00,78.06,78.1,78.04,78.09,13317.0,76.2077,76.2467,76.1881,76.2369,13317.0
2024-05-21 13:30:00,78.1,78.17,78.1,78.13,10784.0,76.2467,76.315,76.2467,76.276,10784.0
2024-05-21 13:35:00,78.14,78.14,78.06,78.09,7799.0,76.2858,76.2858,76.2077,76.2369,7799.0
2024-05-21 13:40:00,78.1,78.15,78.08,78.15,12148.0,76.2467,76.2955,76.2272,76.2955,12148.0
2024-05-21 13:45:00,78.15,78.15,78.07,78.07,6557.0,76.2955,76.2955,76.2174,76.2174,6557.0
2024-05-21 13:50:00,78.08,78.13,78.08,78.1,8852.0,76.2272,76.276,76.2272,76.2467,8852.0
2024-05-21 13:55:00,78.11,78.19,78.11,78.19,9717.0,76.2565,76.3346,76.2565,76.3346,9717.0
2024-05-21 14:00:00,78.21,78.21,78.12,78.13,19772.0,76.3541,76.3541,76.2662,76.276,19772.0
2024-05-21 14:05:00,78.13,78.17,78.12,78.17,12790.0,76.276,76.315,76.2662,76.315,12790.0
2024-05-21 14:10:00,78.17,78.2,78.14,78.17,12944.0,76.315,76.3443,76.2858,76.315,12944.0
2024-05-21 14:15:00,78.17,78.18,78.14,78.15,11397.0,76.315,76.3248,76.2858,76.2955,11397.0
2024-05-21 14:20:00,78.15,78.21,78.15,78.2,11629.0,76.2955,76.3541,76.2955,76.3443,11629.0
2024-05-21 14:25:00,78.2,78.21,78.17,78.19,8956.0,76.3443,76.3541,76.315,76.3346,8956.0
2024-05-21 14:30:00,78.2,78.25,78.2,78.24,16769.0,76.3443,76.3931,76.3443,76.3834,16769.0
2024-05-21 14:35:00,78.24,78.25,78.16,78.17,10869.0,76.3834,76.3931,76.3053,76.315,10869.0
2024-05-21 14:40:00,78.15,78.19,78.1,78.18,35943.0,76.2955,76.3346,76.2467,76.3248,35943.0
2024-05-21 14:45:00,78.17,78.22,78.15,78.21,22588.0,76.315,76.3639,76.2955,76.3541,22588.0
2024-05-21 14:50:00,78.22,78.25,78.18,78.23,20896.0,76.3639,76.3931,76.3248,76.3736,20896.0
2024-05-21 14:55:00,78.23,78.26,78.21,78.26,12334.0,76.3736,76.4029,76.3541,76.4029,12334.0
2024-05-21 15:00:00,78.28,78.29,78.22,78.23,11811.0,76.4224,76.4322,76.3639,76.3736,11811.0
2024-05-21 15:05:00,78.22,78.26,78.2,78.24,14876.0,76.3639,76.4029,76.3443,76.3834,14876.0
2024-05-21 15:10:00,78.25,78.38,78.24,78.35,21665.0,76.3931,76.5201,76.3834,76.4908,21665.0
2024-05-21 15:15:00,78.36,78.39,78.33,78.38,18434.0,76.5005,76.5298,76.4712,76.5201,18434.0
2024-05-21 15:20:00,78.37,78.38,78.33,78.38,24396.0,76.5103,76.5201,76.4712,76.5201,24396.0
2024-05-21 15:25:00,78.38,78.4,78.28,78.31,38521.0,76.5201,76.5396,76.4224,76.4517,38521.0
2024-05-21 15:30:00,78.31,78.42,78.28,78.4,27809.0,76.4517,76.5591,76.4224,76.5396,27809.0
2024-05-21 15:35:00,78.41,78.46,78.38,78.41,27095.0,76.5494,76.5982,76.5201,76.5494,27095.0
2024-05-21 15:40:00,78.4,78.4,78.36,78.37,19098.0,76.5396,76.5396,76.5005,76.5103,19098.0
2024-05-21 15:45:00,78.37,78.38,78.29,78.29,28574.0,76.5103,76.5201,76.4322,76.4322,28574.0
2024-05-21 15:50:00,78.29,78.31,78.18,78.23,86631.0,76.4322,76.4517,76.3248,76.3736,86631.0
2024-05-21 15:55:00,78.23,78.26,78.06,78.15,360143.0,76.3736,76.4029,76.2077,76.2955,360143.0
2024-05-22 09:30:00,77.82,77.89,77.53,77.72,38624.0,75.9734,76.0417,75.6902,75.8757,38624.0
2024-05-22 09:35:00,77.73,77.96,77.73,77.91,8503.0,75.8855,76.11,75.8855,76.0612,8503.0
2024-05-22 09:40:00,77.97,78.04,77.91,77.99,11302.0,76.1198,76.1881,76.0612,76.1393,11302.0
2024-05-22 09:45:00,78.03,78.04,77.9,77.99,15479.0,76.1784,76.1881,76.0515,76.1393,15479.0
2024-05-22 09:50:00,77.99,78.01,77.68,77.7,29542.0,76.1393,76.1588,75.8367,75.8562,29542.0
2024-05-22 09:55:00,77.7,77.7,77.52,77.69,17390.0,75.8562,75.8562,75.6805,75.8464,17390.0
2024-05-22 10:00:00,77.67,77.7,77.39,77.43,55239.0,75.8269,75.8562,75.5536,75.5926,55239.0
2024-05-22 10:05:00,77.41,77.61,77.31,77.45,28074.0,75.5731,75.7683,75.4755,75.6121,28074.0
2024-05-22 10:10:00,77.45,77.61,77.44,77.56,37752.0,75.6121,75.7683,75.6024,75.7195,37752.0
2024-05-22 10:15:00,77.56,77.57,77.5,77.52,12523.0,75.7195,75.7293,75.6609,75.6805,12523.0
2024-05-22 10:20:00,77.53,77.55,77.46,77.49,7102.0,75.6902,75.7098,75.6219,75.6512,7102.0
2024-05-22 10:25:00,77.48,77.59,77.46,77.59,67409.0,75.6414,75.7488,75.6219,75.7488,67409.0
2024-05-22 10:30:00,77.61,77.63,77.4,77.5,134038.0,75.7683,75.7879,75.5633,75.6609,134038.0
2024-05-22 10:35:00,77.49,77.53,77.43,77.47,29042.0,75.6512,75.6902,75.5926,75.6317,29042.0
2024-05-22 10:40:00,77.47,77.51,77.43,77.47,7401.0,75.6317,75.6707,75.5926,75.6317,7401.0
2024-05-22 10:45:00,77.47,77.59,77.46,77.58,34157.0,75.6317,75.7488,75.6219,75.739,34157.0
2024-05-22 10:50:00,77.57,77.63,77.56,77.59,10012.0,75.7293,75.7879,75.7195,75.7488,10012.0
2024-05-22 10:55:00,77.59,77.7,77.59,77.7,5503.0,75.7488,75.8562,75.7488,75.8562,5503.0
2024-05-22 11:00:00,77.7,77.74,77.68,77.69,21363.0,75.8562,75.8952,75.8367,75.8464,21363.0
2024-05-22 11:05:00,77.69,77.72,77.65,77.68,29359.0,75.8464,75.8757,75.8074,75.8367,29359.0
2024-05-22 11:10:00,77.68,77.7,77.66,77.7,9493.0,75.8367,75.8562,75.8171,75.8562,9493.0
2024-05-22 11:15:00,77.7,77.72,77.62,77.64,11352.0,75.8562,75.8757,75.7781,75.7976,11352.0
2024-05-22 11:20:00,77.63,77.69,77.59,77.64,41843.0,75.7879,75.8464,75.7488,75.7976,41843.0
2024-05-22 11:25:00,77.64,77.65,77.57,77.58,5963.0,75.7976,75.8074,75.7293,75.739,5963.0
2024-05-22 11:30:00,77.58,77.58,77.46,77.47,7680.0,75.739,75.739,75.6219,75.6317,7680.0
2024-05-22 11:35:00,77.49,77.58,77.49,77.58,9669.0,75.6512,75.739,75.6512,75.739,9669.0
2024-05-22 11:40:00,77.58,77.63,77.56,77.61,15791.0,75.739,75.7879,75.7195,75.7683,15791.0
2024-05-22 11:45:00,77.61,77.64,77.6,77.61,5692.0,75.7683,75.7976,75.7586,75.7683,5692.0
2024-05-22 11:50:00,77.61,77.61,77.51,77.56,7242.0,75.7683,75.7683,75.6707,75.7195,7242.0
2024-05-22 11:55:00,77.56,77.63,77.55,77.61,6886.0,75.7195,75.7879,75.7098,75.7683,6886.0
2024-05-22 12:00:00,77.6,77.64,77.59,77.62,7548.0,75.7586,75.7976,75.7488,75.7781,7548.0
2024-05-22 12:05:00,77.62,77.66,77.57,77.57,9886.0,75.7781,75.8171,75.7293,75.7293,9886.0
2024-05-22 12:10:00,77.57,77.63,77.54,77.63,8661.0,75.7293,75.7879,75.7,75.7879,8661.0
2024-05-22 12:15:00,77.64,77.65,77.61,77.62,6872.0,75.7976,75.8074,75.7683,75.7781,6872.0
2024-05-22 12:20:00,77.62,77.65,77.6,77.62,7493.0,75.7781,75.8074,75.7586,75.7781,7493.0
2024-05-22 12:25:00,77.63,77.67,77.63,77.67,10966.0,75.7879,75.8269,75.7879,75.8269,10966.0
2024-05-22 12:30:00,77.68,77.7,77.63,77.66,4818.0,75.8367,75.8562,75.7879,75.8171,4818.0
2024-05-22 12:35:00,77.65,77.69,77.57,77.57,9070.0,75.8074,75.8464,75.7293,75.7293,9070.0
2024-05-22 12:40:00,77.57,77.66,77.55,77.66,9525.0,75.7293,75.8171,75.7098,75.8171,9525.0
2024-05-22 12:45:00,77.66,77.69,77.65,77.65,7328.0,75.8171,75.8464,75.8074,75.8074,7328.0
2024-05-22 12:50:00,77.65,77.65,77.58,77.59,9758.0,75.8074,75.8074,75.739,75.7488,9758.0
2024-05-22 12:55:00,77.6,77.61,77.58,77.61,6534.0,75.7586,75.7683,75.739,75.7683,6534.0
2024-05-22 13:00:00,77.61,77.67,77.6,77.62,15678.0,75.7683,75.8269,75.7586,75.7781,15678.0
2024-05-22 13:05:00,77.63,77.64,77.58,77.59,7832.0,75.7879,75.7976,75.739,75.7488,7832.0
2024-05-22 13:10:00,77.6,77.6,77.55,77.58,6660.0,75.7586,75.7586,75.7098,75.739,6660.0
2024-05-22 13:15:00,77.58,77.58,77.53,77.56,8192.0,75.739,75.739,75.6902,75.7195,8192.0
2024-05-22 13:20:00,77.56,77.56,77.46,77.5,23111.0,75.7195,75.7195,75.6219,75.6609,23111.0
2024-05-22 13:25:00,77.51,77.54,77.5,77.52,9756.0,75.6707,75.7,75.6609,75.6805,9756.0
2024-05-22 13:30:00,77.52,77.53,77.47,77.48,15373.0,75.6805,75.6902,75.6317,75.6414,15373.0
2024-05-22 13:35:00,77.48,77.55,77.42,77.47,84659.0,75.6414,75.7098,75.5828,75.6317,84659.0
2024-05-22 13:40:00,77.47,77.48,77.38,77.39,15602.0,75.6317,75.6414,75.5438,75.5536,15602.0
2024-05-22 13:45:00,77.38,77.41,77.33,77.39,13747.0,75.5438,75.5731,75.495,75.5536,13747.0
2024-05-22 13:50:00,77.39,77.39,77.33,77.37,13093.0,75.5536,75.5536,75.495,75.534,13093.0
2024-05-22 13:55:00,77.37,77.43,77.34,77.41,9727.0,75.534,75.5926,75.5047,75.5731,9727.0
2024-05-22 14:00:00,77.39,77.4,77.18,77.25,15409.0,75.5536,75.5633,75.3485,75.4169,15409.0
2024-05-22 14:05:00,77.26,77.3,77.24,77.24,17331.0,75.4266,75.4657,75.4071,75.4071,17331.0
2024-05-22 14:10:00,77.23,77.28,77.23,77.24,13335.0,75.3974,75.4462,75.3974,75.4071,13335.0
2024-05-22 14:15:00,77.25,77.34,77.24,77.33,16143.0,75.4169,75.5047,75.4071,75.495,16143.0
2024-05-22 14:20:00,77.33,77.33,77.17,77.17,14957.0,75.495,75.495,75.3388,75.3388,14957.0
2024-05-22 14:25:00,77.17,77.21,77.06,77.06,12113.0,75.3388,75.3778,75.2314,75.2314,12113.0
2024-05-22 14:30:00,77.05,77.07,77.01,77.07,17136.0,75.2216,75.2411,75.1826,75.2411,17136.0
2024-05-22 14:35:00,77.07,77.21,77.06,77.2,22614.0,75.2411,75.3778,75.2314,75.3681,22614.0
2024-05-22 14:40:00,77.2,77.22,77.14,77.2,25927.0,75.3681,75.3876,75.3095,75.3681,25927.0
2024-05-22 14:45:00,77.2,77.37,77.18,77.35,24538.0,75.3681,75.534,75.3485,75.5145,24538.0
2024-05-22 14:50:00,77.36,77.38,77.31,77.37,17125.0,75.5243,75.5438,75.4755,75.534,17125.0
2024-05-22 14:55:00,77.37,77.41,77.34,77.4,11045.0,75.534,75.5731,75.5047,75.5633,11045.0
2024-05-22 15:00:00,77.4,77.46,77.39,77.41,25085.0,75.5633,75.6219,75.5536,75.5731,25085.0
2024-05-22 15:05:00,77.41,77.5,77.4,77.5,13157.0,75.5731,75.6609,75.5633,75.6609,13157.0
2024-05-22 15:10:00,77.5,77.53,77.47,77.52,23646.0,75.6609,75.6902,75.6317,75.6805,23646.0
2024-05-22 15:15:00,77.52,77.63,77.48,77.49,33160.0,75.6805,75.7879,75.6414,75.6512,33160.0
2024-05-22 15:20:00,77.48,77.53,77.46,77.52,20666.0,75.6414,75.6902,75.6219,75.6805,20666.0
2024-05-22 15:25:00,77.52,77.52,77.38,77.42,21954.0,75.6805,75.6805,75.5438,75.5828,21954.0
2024-05-22 15:30:00,77.44,77.63,77.43,77.61,57514.0,75.6024,75.7879,75.5926,75.7683,57514.0
2024-05-22 15:35:00,77.61,77.66,77.6,77.63,27146.0,75.7683,75.8171,75.7586,75.7879,27146.0
2024-05-22 15:40:00,77.62,77.64,77.37,77.39,103391.0,75.7781,75.7976,75.534,75.5536,103391.0
2024-05-22 15:45:00,77.4,77.42,77.26,77.27,28547.0,75.5633,75.5828,75.4266,75.4364,28547.0
2024-05-22 15:50:00,77.26,77.26,77.14,77.19,67621.0,75.4266,75.4266,75.3095,75.3583,67621.0
2024-05-22 15:55:00,77.2,77.27,77.14,77.24,168462.0,75.3681,75.4364,75.3095,75.4071,168462.0
2024-05-23 09:30:00,77.63,77.63,76.51,76.81,48907.0,75.7879,75.7879,74.6944,74.9873,48907.0
2024-05-23 09:35:00,76.8,76.83,76.61,76.81,6454.0,74.9776,75.0068,74.7921,74.9873,6454.0
2024-05-23 09:40:00,76.8,76.84,76.71,76.78,8757.0,74.9776,75.0166,74.8897,74.958,8757.0
2024-05-23 09:45:00,76.77,76.85,76.71,76.73,13212.0,74.9483,75.0264,74.8897,74.9092,13212.0
2024-05-23 09:50:00,76.75,76.75,76.5,76.67,18307.0,74.9287,74.9287,74.6847,74.8506,18307.0
2024-05-23 09:55:00,76.69,76.91,76.68,76.9,14711.0,74.8702,75.0849,74.8604,75.0752,14711.0
2024-05-23 10:00:00,76.87,77.0,76.86,76.98,13649.0,75.0459,75.1728,75.0361,75.1533,13649.0
2024-05-23 10:05:00,76.98,77.08,76.9,76.9,18074.0,75.1533,75.2509,75.0752,75.0752,18074.0
2024-05-23 10:10:00,76.88,77.12,76.88,77.09,24187.0,75.0557,75.29,75.0557,75.2607,24187.0
2024-05-23 10:15:00,77.09,77.24,77.09,77.17,11108.0,75.2607,75.4071,75.2607,75.3388,11108.0
2024-05-23 10:20:00,77.18,77.18,77.03,77.05,11074.0,75.3485,75.3485,75.2021,75.2216,11074.0
2024-05-23 10:25:00,77.06,77.09,77.01,77.07,10361.0,75.2314,75.2607,75.1826,75.2411,10361.0
2024-05-23 10:30:00,77.1,77.13,77.03,77.06,10669.0,75.2704,75.2997,75.2021,75.2314,10669.0
2024-05-23 10:35:00,77.07,77.16,77.07,77.12,10421.0,75.2411,75.329,75.2411,75.29,10421.0
2024-05-23 10:40:00,77.13,77.14,77.09,77.1,9672.0,75.2997,75.3095,75.2607,75.2704,9672.0
2024-05-23 10:45:00,77.1,77.13,77.07,77.12,10565.0,75.2704,75.2997,75.2411,75.29,10565.0
2024-05-23 10:50:00,77.11,77.13,76.99,76.99,9496.0,75.2802,75.2997,75.163,75.163,9496.0
2024-05-23 10:55:00,76.99,77.07,76.99,77.06,8240.0,75.163,75.2411,75.163,75.2314,8240.0
2024-05-23 11:00:00,77.07,77.13,77.06,77.12,12557.0,75.2411,75.2997,75.2314,75.29,12557.0
2024-05-23 11:05:00,77.12,77.12,77.01,77.08,12277.0,75.29,75.29,75.1826,75.2509,12277.0
2024-05-23 11:10:00,77.07,77.11,77.05,77.06,9667.0,75.2411,75.2802,75.2216,75.2314,9667.0
2024-05-23 11:15:00,77.06,77.12,77.05,77.08,10515.0,75.2314,75.29,75.2216,75.2509,10515.0
2024-05-23 11:20:00,77.09,77.09,76.99,77.03,13024.0,75.2607,75.2607,75.163,75.2021,13024.0
2024-05-23 11:25:00,77.03,77.09,77.03,77.08,8294.0,75.2021,75.2607,75.2021,75.2509,8294.0
2024-05-23 11:30:00,77.07,77.09,77.02,77.04,8431.0,75.2411,75.2607,75.1923,75.2119,8431.0
2024-05-23 11:35:00,77.04,77.19,77.04,77.18,8862.0,75.2119,75.3583,75.2119,75.3485,8862.0
2024-05-23 11:40:00,77.17,77.17,77.1,77.11,9101.0,75.3388,75.3388,75.2704,75.2802,9101.0
2024-05-23 11:45:00,77.12,77.12,77.06,77.09,9520.0,75.29,75.29,75.2314,75.2607,9520.0
2024-05-23 11:50:00,77.09,77.13,77.09,77.11,8822.0,75.2607,75.2997,75.2607,75.2802,8822.0
2024-05-23 11:55:00,77.1,77.14,77.08,77.08,5801.0,75.2704,75.3095,75.2509,75.2509,5801.0
2024-05-23 12:00:00,77.09,77.15,77.06,77.13,11418.0,75.2607,75.3192,75.2314,75.2997,11418.0
2024-05-23 12:05:00,77.13,77.13,77.05,77.07,12642.0,75.2997,75.2997,75.2216,75.2411,12642.0
2024-05-23 12:10:00,77.08,77.1,77.07,77.08,16583.0,75.2509,75.2704,75.2411,75.2509,16583.0
2024-05-23 12:15:00,77.09,77.12,77.07,77.12,6462.0,75.2607,75.29,75.2411,75.29,6462.0
2024-05-23 12:20:00,77.12,77.21,77.12,77.2,12793.0,75.29,75.3778,75.29,75.3681,12793.0
2024-05-23 12:25:00,77.2,77.28,77.2,77.24,13437.0,75.3681,75.4462,75.3681,75.4071,13437.0
2024-05-23 12:30:00,77.24,77.24,77.17,77.17,14066.0,75.4071,75.4071,75.3388,75.3388,14066.0
2024-05-23 12:35:00,77.17,77.29,77.17,77.26,13706.0,75.3388,75.4559,75.3388,75.4266,13706.0
2024-05-23 12:40:00,77.26,77.26,77.13,77.19,12066.0,75.4266,75.4266,75.2997,75.3583,12066.0
2024-05-23 12:45:00,77.2,77.2,77.06,77.11,21521.0,75.3681,75.3681,75.2314,75.2802,21521.0
2024-05-23 12:50:00,77.1,77.11,77.02,77.03,10056.0,75.2704,75.2802,75.1923,75.2021,10056.0
2024-05-23 12:55:00,77.03,77.07,77.0,77.03,9338.0,75.2021,75.2411,75.1728,75.2021,9338.0
2024-05-23 13:00:00,77.04,77.04,76.98,77.0,12286.0,75.2119,75.2119,75.1533,75.1728,12286.0
2024-05-23 13:05:00,77.01,77.02,76.99,77.02,7625.0,75.1826,75.1923,75.163,75.1923,7625.0
2024-05-23 13:10:00,77.02,77.03,76.99,76.99,9857.0,75.1923,75.2021,75.163,75.163,9857.0
2024-05-23 13:15:00,76.98,77.0,76.94,76.94,16930.0,75.1533,75.1728,75.1142,75.1142,16930.0
2024-05-23 13:20:00,76.94,76.98,76.86,76.98,16197.0,75.1142,75.1533,75.0361,75.1533,16197.0
2024-05-23 13:25:00,76.98,77.02,76.95,76.97,19788.0,75.1533,75.1923,75.124,75.1435,19788.0
2024-05-23 13:30:00,76.97,76.99,76.87,76.89,17573.0,75.1435,75.163,75.0459,75.0654,17573.0
2024-05-23 13:35:00,76.89,76.89,76.69,76.69,35020.0,75.0654,75.0654,74.8702,74.8702,35020.0
2024-05-23 13:40:00,76.7,76.77,76.53,76.54,20415.0,74.8799,74.9483,74.714,74.7237,20415.0
2024-05-23 13:45:00,76.54,76.54,76.43,76.46,13559.0,74.7237,74.7237,74.6163,74.6456,13559.0
2024-05-23 13:50:00,76.46,76.51,76.42,76.43,22595.0,74.6456,74.6944,74.6066,74.6163,22595.0
2024-05-23 13:55:00,76.42,76.42,76.33,76.33,12679.0,74.6066,74.6066,74.5187,74.5187,12679.0
2024-05-23 14:00:00,76.32,76.33,76.2,76.2,19524.0,74.5089,74.5187,74.3918,74.3918,19524.0
2024-05-23 14:05:00,76.2,76.29,76.13,76.29,16889.0,74.3918,74.4797,74.3235,74.4797,16889.0
2024-05-23 14:10:00,76.28,76.35,76.28,76.33,10683.0,74.4699,74.5382,74.4699,74.5187,10683.0
2024-05-23 14:15:00,76.32,76.32,76.09,76.1,21882.0,74.5089,74.5089,74.2844,74.2942,21882.0
2024-05-23 14:20:00,76.11,76.19,76.1,76.12,13842.0,74.3039,74.382,74.2942,74.3137,13842.0
2024-05-23 14:25:00,76.12,76.17,76.06,76.06,16111.0,74.3137,74.3625,74.2551,74.2551,16111.0
2024-05-23 14:30:00,76.03,76.14,76.02,76.12,10960.0,74.2258,74.3332,74.2161,74.3137,10960.0
2024-05-23 14:35:00,76.11,76.36,76.1,76.33,21151.0,74.3039,74.548,74.2942,74.5187,21151.0
2024-05-23 14:40:00,76.33,76.36,76.29,76.34,16779.0,74.5187,74.548,74.4797,74.5285,16779.0
2024-05-23 14:45:00,76.35,76.37,76.26,76.26,19781.0,74.5382,74.5578,74.4504,74.4504,19781.0
2024-05-23 14:50:00,76.25,76.26,76.18,76.19,15511.0,74.4406,74.4504,74.3723,74.382,15511.0
2024-05-23 14:55:00,76.19,76.23,76.18,76.23,14074.0,74.382,74.4211,74.3723,74.4211,14074.0
2024-05-23 15:00:00,76.23,76.32,76.23,76.27,14570.0,74.4211,74.5089,74.4211,74.4601,14570.0
2024-05-23 15:05:00,76.28,76.34,76.28,76.31,13341.0,74.4699,74.5285,74.4699,74.4992,13341.0
2024-05-23 15:10:00,76.3,76.36,76.3,76.35,27250.0,74.4894,74.548,74.4894,74.5382,27250.0
2024-05-23 15:15:00,76.35,76.4,76.33,76.35,21038.0,74.5382,74.587,74.5187,74.5382,21038.0
2024-05-23 15:20:00,76.36,76.42,76.21,76.22,15053.0,74.548,74.6066,74.4016,74.4113,15053.0
2024-05-23 15:25:00,76.22,76.25,76.16,76.19,18340.0,74.4113,74.4406,74.3527,74.382,18340.0
2024-05-23 15:30:00,76.19,76.25,76.13,76.17,21737.0,74.382,74.4406,74.3235,74.3625,21737.0
2024-05-23 15:35:00,76.17,76.19,76.13,76.17,36074.0,74.3625,74.382,74.3235,74.3625,36074.0
2024-05-23 15:40:00,76.17,76.25,76.06,76.21,35796.0,74.3625,74.4406,74.2551,74.4016,35796.0
2024-05-23 15:45:00,76.2,76.21,76.12,76.2,25040.0,74.3918,74.4016,74.3137,74.3918,25040.0
2024-05-23 15:50:00,76.21,76.24,76.07,76.17,62009.0,74.4016,74.4308,74.2649,74.3625,62009.0
2024-05-23 15:55:00,76.17,76.35,76.09,76.34,170407.0,74.3625,74.5382,74.2844,74.5285,170407.0
2024-05-24 09:30:00,76.52,76.9,76.52,76.9,34381.0,74.7042,75.0752,74.7042,75.0752,34381.0
2024-05-24 09:35:00,76.87,77.07,76.74,76.92,14259.0,75.0459,75.2411,74.919,75.0947,14259.0
2024-05-24 09:40:00,76.9,76.94,76.56,76.62,14130.0,75.0752,75.1142,74.7433,74.8018,14130.0
2024-05-24 09:45:00,76.63,76.66,76.53,76.53,14791.0,74.8116,74.8409,74.714,74.714,14791.0
2024-05-24 09:50:00,76.53,76.68,76.44,76.6,11106.0,74.714,74.8604,74.6261,74.7823,11106.0
2024-05-24 09:55:00,76.61,76.66,76.59,76.59,10480.0,74.7921,74.8409,74.7725,74.7725,10480.0
2024-05-24 10:00:00,76.58,76.78,76.58,76.75,17874.0,74.7628,74.958,74.7628,74.9287,17874.0
2024-05-24 10:05:00,76.75,76.82,76.67,76.82,13122.0,74.9287,74.9971,74.8506,74.9971,13122.0
2024-05-24 10:10:00,76.82,76.86,76.77,76.79,15390.0,74.9971,75.0361,74.9483,74.9678,15390.0
2024-05-24 10:15:00,76.8,76.82,76.68,76.69,14583.0,74.9776,74.9971,74.8604,74.8702,14583.0
2024-05-24 10:20:00,76.68,76.73,76.65,76.69,12480.0,74.8604,74.9092,74.8311,74.8702,12480.0
2024-05-24 10:25:00,76.68,76.83,76.66,76.81,18643.0,74.8604,75.0068,74.8409,74.9873,18643.0
2024-05-24 10:30:00,76.83,76.86,76.76,76.8,19477.0,75.0068,75.0361,74.9385,74.9776,19477.0
2024-05-24 10:35:00,76.8,76.83,76.69,76.75,20757.0,74.9776,75.0068,74.8702,74.9287,20757.0
2024-05-24 10:40:00,76.76,76.81,76.75,76.77,15512.0,74.9385,74.9873,74.9287,74.9483,15512.0
2024-05-24 10:45:00,76.77,76.84,76.72,76.83,13642.0,74.9483,75.0166,74.8995,75.0068,13642.0
2024-05-24 10:50:00,76.84,76.91,76.83,76.87,14539.0,75.0166,75.0849,75.0068,75.0459,14539.0
2024-05-24 10:55:00,76.88,76.99,76.87,76.9,12627.0,75.0557,75.163,75.0459,75.0752,12627.0
2024-05-24 11:00:00,76.91,77.05,76.91,77.0,17570.0,75.0849,75.2216,75.0849,75.1728,17570.0
2024-05-24 11:05:00,77.01,77.09,76.98,77.03,130957.0,75.1826,75.2607,75.1533,75.2021,130957.0
2024-05-24 11:10:00,77.04,77.07,76.92,77.03,21747.0,75.2119,75.2411,75.0947,75.2021,21747.0
2024-05-24 11:15:00,77.05,77.07,77.0,77.0,16324.0,75.2216,75.2411,75.1728,75.1728,16324.0
2024-05-24 11:20:00,77.01,77.01,76.95,76.96,45987.0,75.1826,75.1826,75.124,75.1338,45987.0
2024-05-24 11:25:00,76.96,77.05,76.89,76.99,27526.0,75.1338,75.2216,75.0654,75.163,27526.0
2024-05-24 11:30:00,76.99,77.1,76.99,77.09,10999.0,75.163,75.2704,75.163,75.2607,10999.0
2024-05-24 11:35:00,77.09,77.12,77.03,77.03,20467.0,75.2607,75.29,75.2021,75.2021,20467.0
2024-05-24 11:40:00,77.04,77.13,77.04,77.13,9785.0,75.2119,75.2997,75.2119,75.2997,9785.0
2024-05-24 11:45:00,77.12,77.15,77.08,77.14,12833.0,75.29,75.3192,75.2509,75.3095,12833.0
2024-05-24 11:50:00,77.15,77.21,77.15,77.21,13153.0,75.3192,75.3778,75.3192,75.3778,13153.0
2024-05-24 11:55:00,77.22,77.33,77.22,77.31,13124.0,75.3876,75.495,75.3876,75.4755,13124.0
2024-05-24 12:00:00,77.33,77.39,77.29,77.39,41934.0,75.495,75.5536,75.4559,75.5536,41934.0
2024-05-24 12:05:00,77.4,77.42,77.35,77.36,21961.0,75.5633,75.5828,75.5145,75.5243,21961.0
2024-05-24 12:10:00,77.37,77.39,77.35,77.36,15828.0,75.534,75.5536,75.5145,75.5243,15828.0
2024-05-24 12:15:00,77.36,77.4,77.34,77.4,22227.0,75.5243,75.5633,75.5047,75.5633,22227.0
2024-05-24 12:20:00,77.39,77.4,77.29,77.3,32352.0,75.5536,75.5633,75.4559,75.4657,32352.0
2024-05-24 12:25:00,77.3,77.36,77.28,77.35,29712.0,75.4657,75.5243,75.4462,75.5145,29712.0
2024-05-24 12:30:00,77.36,77.43,77.33,77.4,28743.0,75.5243,75.5926,75.495,75.5633,28743.0
2024-05-24 12:35:00,77.4,77.4,77.25,77.27,22280.0,75.5633,75.5633,75.4169,75.4364,22280.0
2024-05-24 12:40:00,77.26,77.31,77.26,77.31,10838.0,75.4266,75.4755,75.4266,75.4755,10838.0
2024-05-24 12:45:00,77.31,77.32,77.22,77.32,14116.0,75.4755,75.4852,75.3876,75.4852,14116.0
2024-05-24 12:50:00,77.33,77.35,77.29,77.34,18591.0,75.495,75.5145,75.4559,75.5047,18591.0
2024-05-24 12:55:00,77.34,77.35,77.3,77.3,26072.0,75.5047,75.5145,75.4657,75.4657,26072.0
2024-05-24 13:00:00,77.3,77.32,77.27,77.27,15791.0,75.4657,75.4852,75.4364,75.4364,15791.0
2024-05-24 13:05:00,77.26,77.38,77.26,77.35,20955.0,75.4266,75.5438,75.4266,75.5145,20955.0
2024-05-24 13:10:00,77.36,77.44,77.36,77.42,18299.0,75.5243,75.6024,75.5243,75.5828,18299.0
2024-05-24 13:15:00,77.42,77.46,77.39,77.39,16232.0,75.5828,75.6219,75.5536,75.5536,16232.0
2024-05-24 13:20:00,77.4,77.43,77.39,77.42,14793.0,75.5633,75.5926,75.5536,75.5828,14793.0
2024-05-24 13:25:00,77.43,77.46,77.41,77.42,17251.0,75.5926,75.6219,75.5731,75.5828,17251.0
2024-05-24 13:30:00,77.42,77.44,77.39,77.39,15272.0,75.5828,75.6024,75.5536,75.5536,15272.0
2024-05-24 13:35:00,77.4,77.45,77.4,77.42,18056.0,75.5633,75.6121,75.5633,75.5828,18056.0
2024-05-24 13:40:00,77.42,77.46,77.39,77.46,11663.0,75.5828,75.6219,75.5536,75.6219,11663.0
2024-05-24 13:45:00,77.46,77.56,77.46,77.52,29481.0,75.6219,75.7195,75.6219,75.6805,29481.0
2024-05-24 13:50:00,77.53,77.57,77.52,77.55,12004.0,75.6902,75.7293,75.6805,75.7098,12004.0
2024-05-24 13:55:00,77.55,77.58,77.53,77.56,34108.0,75.7098,75.739,75.6902,75.7195,34108.0
2024-05-24 14:00:00,77.56,77.66,77.55,77.66,20897.0,75.7195,75.8171,75.7098,75.8171,20897.0
2024-05-24 14:05:00,77.66,77.67,77.54,77.54,33117.0,75.8171,75.8269,75.7,75.7,33117.0
2024-05-24 14:10:00,77.54,77.57,77.45,77.55,29030.0,75.7,75.7293,75.6121,75.7098,29030.0
2024-05-24 14:15:00,77.57,77.57,77.52,77.53,10180.0,75.7293,75.7293,75.6805,75.6902,10180.0
2024-05-24 14:20:00,77.52,77.53,77.47,77.47,11937.0,75.6805,75.6902,75.6317,75.6317,11937.0
2024-05-24 14:25:00,77.47,77.51,77.42,77.42,11830.0,75.6317,75.6707,75.5828,75.5828,11830.0
2024-05-24 14:30:00,77.44,77.53,77.44,77.48,15525.0,75.6024,75.6902,75.6024,75.6414,15525.0
2024-05-24 14:35:00,77.49,77.56,77.48,77.54,13869.0,75.6512,75.7195,75.6414,75.7,13869.0
2024-05-24 14:40:00,77.54,77.58,77.5,77.57,36593.0,75.7,75.739,75.6609,75.7293,36593.0
2024-05-24 14:45:00,77.57,77.58,77.51,77.52,10185.0,75.7293,75.739,75.6707,75.6805,10185.0
2024-05-24 14:50:00,77.52,77.53,77.46,77.47,14144.0,75.6805,75.6902,75.6219,75.6317,14144.0
2024-05-24 14:55:00,77.46,77.49,77.45,77.47,14164.0,75.6219,75.6512,75.6121,75.6317,14164.0
2024-05-24 15:00:00,77.47,77.48,77.39,77.44,22273.0,75.6317,75.6414,75.5536,75.6024,22273.0
2024-05-24 15:05:00,77.45,77.47,77.41,77.44,12312.0,75.6121,75.6317,75.5731,75.6024,12312.0
2024-05-24 15:10:00,77.44,77.48,77.43,77.45,13776.0,75.6024,75.6414,75.5926,75.6121,13776.0
2024-05-24 15:15:00,77.44,77.48,77.42,77.43,22161.0,75.6024,75.6414,75.5828,75.5926,22161.0
2024-05-24 15:20:00,77.43,77.46,77.4,77.42,19250.0,75.5926,75.6219,75.5633,75.5828,19250.0
2024-05-24 15:25:00,77.42,77.45,77.4,77.41,16284.0,75.5828,75.6121,75.5633,75.5731,16284.0
2024-05-24 15:30:00,77.41,77.49,77.4,77.49,19770.0,75.5731,75.6512,75.5633,75.6512,19770.0
2024-05-24 15:35:00,77.5,77.59,77.49,77.56,22331.0,75.6609,75.7488,75.6512,75.7195,22331.0
2024-05-24 15:40:00,77.55,77.57,77.5,77.51,26269.0,75.7098,75.7293,75.6609,75.6707,26269.0
2024-05-24 15:45:00,77.51,77.57,77.41,77.41,42777.0,75.6707,75.7293,75.5731,75.5731,42777.0
2024-05-24 15:50:00,77.42,77.63,77.41,77.63,76170.0,75.5828,75.7879,75.5731,75.7879,76170.0
2024-05-24 15:55:00,77.63,77.81,77.58,77.79,233602.0,75.7879,75.9636,75.739,75.9441,233602.0
2024-05-28 09:30:00,77.79,77.79,77.26,77.26,36666.0,75.9441,75.9441,75.4266,75.4266,36666.0
2024-05-28 09:35:00,77.26,77.26,76.82,77.05,13836.0,75.4266,75.4266,74.9971,75.2216,13836.0
2024-05-28 09:40:00,77.02,77.25,76.91,77.21,15086.0,75.1923,75.4169,75.0849,75.3778,15086.0
2024-05-28 09:45:00,77.24,77.41,77.1,77.4,16739.0,75.4071,75.5731,75.2704,75.5633,16739.0
2024-05-28 09:50:00,77.37,77.49,77.31,77.38,16618.0,75.534,75.6512,75.4755,75.5438,16618.0
2024-05-28 09:55:00,77.36,77.36,77.13,77.21,16869.0,75.5243,75.5243,75.2997,75.3778,16869.0
2024-05-28 10:00:00,77.21,77.21,77.01,77.12,10940.0,75.3778,75.3778,75.1826,75.29,10940.0
2024-05-28 10:05:00,77.12,77.12,76.85,76.98,15645.0,75.29,75.29,75.0264,75.1533,15645.0
2024-05-28 10:10:00,76.98,77.16,76.88,77.12,11904.0,75.1533,75.329,75.0557,75.29,11904.0
2024-05-28 10:15:00,77.12,77.16,77.08,77.08,19319.0,75.29,75.329,75.2509,75.2509,19319.0
2024-05-28 10:20:00,77.06,77.07,76.95,77.0,21471.0,75.2314,75.2411,75.124,75.1728,21471.0
2024-05-28 10:25:00,77.0,77.0,76.92,76.96,26132.0,75.1728,75.1728,75.0947,75.1338,26132.0
2024-05-28 10:30:00,76.94,76.97,76.83,76.85,21802.0,75.1142,75.1435,75.0068,75.0264,21802.0
2024-05-28 10:35:00,76.84,76.84,76.64,76.68,16332.0,75.0166,75.0166,74.8214,74.8604,16332.0
2024-05-28 10:40:00,76.69,76.84,76.67,76.78,51245.0,74.8702,75.0166,74.8506,74.958,51245.0
2024-05-28 10:45:00,76.78,76.78,76.64,76.64,20020.0,74.958,74.958,74.8214,74.8214,20020.0
2024-05-28 10:50:00,76.63,76.67,76.56,76.56,19650.0,74.8116,74.8506,74.7433,74.7433,19650.0
2024-05-28 10:55:00,76.57,76.57,76.46,76.48,36881.0,74.753,74.753,74.6456,74.6651,36881.0
2024-05-28 11:00:00,76.49,76.53,76.46,76.48,15719.0,74.6749,74.714,74.6456,74.6651,15719.0
2024-05-28 11:05:00,76.48,76.51,76.45,76.45,19214.0,74.6651,74.6944,74.6359,74.6359,19214.0
2024-05-28 11:10:00,76.45,76.54,76.44,76.47,26798.0,74.6359,74.7237,74.6261,74.6554,26798.0
2024-05-28 11:15:00,76.48,76.48,76.34,76.34,16835.0,74.6651,74.6651,74.5285,74.5285,16835.0
2024-05-28 11:20:00,76.31,76.32,76.2,76.21,12527.0,74.4992,74.5089,74.3918,74.4016,12527.0
2024-05-28 11:25:00,76.22,76.25,76.01,76.01,14401.0,74.4113,74.4406,74.2063,74.2063,14401.0
2024-05-28 11:30:00,76.01,76.05,75.97,75.99,13168.0,74.2063,74.2454,74.1673,74.1868,13168.0
2024-05-28 11:35:00,75.98,75.99,75.91,75.95,12364.0,74.177,74.1868,74.1087,74.1477,12364.0
2024-05-28 11:40:00,75.94,75.94,75.78,75.78,18368.0,74.138,74.138,73.9818,73.9818,18368.0
2024-05-28 11:45:00,75.79,75.81,75.66,75.76,30510.0,73.9915,74.011,73.8646,73.9622,30510.0
2024-05-28 11:50:00,75.7,75.9,75.67,75.81,23036.0,73.9037,74.0989,73.8744,74.011,23036.0
2024-05-28 11:55:00,75.8,75.85,75.7,75.7,11151.0,74.0013,74.0501,73.9037,73.9037,11151.0
2024-05-28 12:00:00,75.7,75.73,75.63,75.66,12801.0,73.9037,73.9329,73.8353,73.8646,12801.0
2024-05-28 12:05:00,75.67,75.69,75.55,75.6,11119.0,73.8744,73.8939,73.7572,73.806,11119.0
2024-05-28 12:10:00,75.6,75.6,75.48,75.51,18459.0,73.806,73.806,73.6889,73.7182,18459.0
2024-05-28 12:15:00,75.51,75.51,75.38,75.39,26799.0,73.7182,73.7182,73.5913,73.601,26799.0
2024-05-28 12:20:00,75.39,75.43,75.34,75.35,18018.0,73.601,73.6401,73.5522,73.562,18018.0
2024-05-28 12:25:00,75.35,75.37,75.27,75.28,19931.0,73.562,73.5815,73.4839,73.4936,19931.0
2024-05-28 12:30:00,75.29,75.3,75.16,75.16,22346.0,73.5034,73.5131,73.3765,73.3765,22346.0
2024-05-28 12:35:00,75.17,75.28,75.16,75.23,32166.0,73.3862,73.4936,73.3765,73.4448,32166.0
2024-05-28 12:40:00,75.23,75.4,75.22,75.35,38298.0,73.4448,73.6108,73.435,73.562,38298.0
2024-05-28 12:45:00,75.34,75.35,75.14,75.16,21010.0,73.5522,73.562,73.3569,73.3765,21010.0
2024-05-28 12:50:00,75.17,75.18,75.07,75.07,15641.0,73.3862,73.396,73.2886,73.2886,15641.0
2024-05-28 12:55:00,75.07,75.07,74.95,74.97,37783.0,73.2886,73.2886,73.1715,73.191,37783.0
2024-05-28 13:00:00,74.98,75.03,74.85,74.85,35998.0,73.2007,73.2496,73.0738,73.0738,35998.0
2024-05-28 13:05:00,74.86,74.93,74.85,74.91,16093.0,73.0836,73.1519,73.0738,73.1324,16093.0
2024-05-28 13:10:00,74.91,74.92,74.84,74.85,17233.0,73.1324,73.1422,73.0641,73.0738,17233.0
2024-05-28 13:15:00,74.84,74.99,74.77,74.97,23692.0,73.0641,73.2105,72.9957,73.191,23692.0
2024-05-28 13:20:00,74.97,75.03,74.82,74.82,18806.0,73.191,73.2496,73.0445,73.0445,18806.0
2024-05-28 13:25:00,74.83,74.87,74.78,74.78,12870.0,73.0543,73.0934,73.0055,73.0055,12870.0
2024-05-28 13:30:00,74.78,74.84,74.75,74.81,16219.0,73.0055,73.0641,72.9762,73.0348,16219.0
2024-05-28 13:35:00,74.8,74.8,74.67,74.67,19557.0,73.025,73.025,72.8981,72.8981,19557.0
2024-05-28 13:40:00,74.67,74.67,74.59,74.62,16197.0,72.8981,72.8981,72.82,72.8493,16197.0
2024-05-28 13:45:00,74.62,74.62,74.38,74.39,34390.0,72.8493,72.8493,72.615,72.6247,34390.0
2024-05-28 13:50:00,74.39,74.4,74.26,74.29,41328.0,72.6247,72.6345,72.4978,72.5271,41328.0
2024-05-28 13:55:00,74.29,74.3,74.21,74.24,29462.0,72.5271,72.5369,72.449,72.4783,29462.0
2024-05-28 14:00:00,74.23,74.28,74.18,74.24,40542.0,72.4685,72.5174,72.4197,72.4783,40542.0
2024-05-28 14:05:00,74.24,74.29,74.15,74.26,52762.0,72.4783,72.5271,72.3904,72.4978,52762.0
2024-05-28 14:10:00,74.25,74.46,74.24,74.39,46013.0,72.4881,72.6931,72.4783,72.6247,46013.0
2024-05-28 14:15:00,74.38,74.51,74.36,74.51,32041.0,72.615,72.7419,72.5955,72.7419,32041.0
2024-05-28 14:20:00,74.52,74.55,74.36,74.42,21415.0,72.7517,72.7809,72.5955,72.654,21415.0
2024-05-28 14:25:00,74.44,74.48,74.24,74.31,29085.0,72.6736,72.7126,72.4783,72.5466,29085.0
2024-05-28 14:30:00,74.29,74.29,74.16,74.17,26940.0,72.5271,72.5271,72.4002,72.41,26940.0
2024-05-28 14:35:00,74.17,74.2,74.08,74.09,19989.0,72.41,72.4393,72.3221,72.3319,19989.0
2024-05-28 14:40:00,74.1,74.17,74.04,74.07,29469.0,72.3416,72.41,72.283,72.3123,29469.0
2024-05-28 14:45:00,74.06,74.09,74.0,74.05,30580.0,72.3026,72.3319,72.244,72.2928,30580.0
2024-05-28 14:50:00,74.06,74.11,74.01,74.04,105410.0,72.3026,72.3514,72.2538,72.283,105410.0
2024-05-28 14:55:00,74.04,74.19,74.01,74.1,52591.0,72.283,72.4295,72.2538,72.3416,52591.0
2024-05-28 15:00:00,74.1,74.29,74.09,74.29,47515.0,72.3416,72.5271,72.3319,72.5271,47515.0
2024-05-28 15:05:00,74.29,74.37,74.25,74.36,40721.0,72.5271,72.6052,72.4881,72.5955,40721.0
2024-05-28 15:10:00,74.37,74.47,74.36,74.4,74356.0,72.6052,72.7028,72.5955,72.6345,74356.0
2024-05-28 15:15:00,74.4,74.54,74.36,74.52,51473.0,72.6345,72.7712,72.5955,72.7517,51473.0
2024-05-28 15:20:00,74.52,74.53,74.37,74.42,72304.0,72.7517,72.7614,72.6052,72.654,72304.0
2024-05-28 15:25:00,74.43,74.49,74.35,74.36,121591.0,72.6638,72.7224,72.5857,72.5955,121591.0
2024-05-28 15:30:00,74.36,74.56,74.35,74.53,53045.0,72.5955,72.7907,72.5857,72.7614,53045.0
2024-05-28 15:35:00,74.53,74.7,74.51,74.66,47915.0,72.7614,72.9274,72.7419,72.8883,47915.0
2024-05-28 15:40:00,74.66,74.74,74.57,74.66,52036.0,72.8883,72.9664,72.8005,72.8883,52036.0
2024-05-28 15:45:00,74.65,74.7,74.59,74.65,60186.0,72.8786,72.9274,72.82,72.8786,60186.0
2024-05-28 15:50:00,74.64,74.75,74.61,74.71,100649.0,72.8688,72.9762,72.8395,72.9372,100649.0
2024-05-28 15:55:00,74.72,75.19,74.71,75.11,496080.0,72.9469,73.4058,72.9372,73.3277,496080.0
2024-05-29 09:30:00,74.34,74.58,74.0,74.46,72986.0,72.5759,72.8102,72.244,72.6931,72986.0
2024-05-29 09:35:00,74.48,74.86,74.44,74.86,22835.0,72.7126,73.0836,72.6736,73.0836,22835.0
2024-05-29 09:40:00,74.86,74.96,74.72,74.95,20234.0,73.0836,73.1812,72.9469,73.1715,20234.0
2024-05-29 09:45:00,74.94,75.01,74.51,74.51,21436.0,73.1617,73.23,72.7419,72.7419,21436.0
2024-05-29 09:50:00,74.51,74.63,74.47,74.5,11973.0,72.7419,72.859,72.7028,72.7321,11973.0
2024-05-29 09:55:00,74.5,74.64,74.48,74.58,12275.0,72.7321,72.8688,72.7126,72.8102,12275.0
2024-05-29 10:00:00,74.59,74.72,74.59,74.63,18433.0,72.82,72.9469,72.82,72.859,18433.0
2024-05-29 10:05:00,74.64,74.68,74.55,74.55,17649.0,72.8688,72.9079,72.7809,72.7809,17649.0
2024-05-29 10:10:00,74.55,74.55,74.34,74.39,16043.0,72.7809,72.7809,72.5759,72.6247,16043.0
2024-05-29 10:15:00,74.39,74.49,74.33,74.4,24710.0,72.6247,72.7224,72.5662,72.6345,24710.0
2024-05-29 10:20:00,74.4,74.4,74.2,74.22,14135.0,72.6345,72.6345,72.4393,72.4588,14135.0
2024-05-29 10:25:00,74.21,74.35,74.21,74.33,10635.0,72.449,72.5857,72.449,72.5662,10635.0
2024-05-29 10:30:00,74.34,74.36,74.29,74.34,6095.0,72.5759,72.5955,72.5271,72.5759,6095.0
2024-05-29 10:35:00,74.37,74.67,74.37,74.67,72159.0,72.6052,72.8981,72.6052,72.8981,72159.0
2024-05-29 10:40:00,74.69,74.79,74.69,74.72,13298.0,72.9176,73.0153,72.9176,72.9469,13298.0
2024-05-29 10:45:00,74.7,74.84,74.69,74.78,13318.0,72.9274,73.0641,72.9176,73.0055,13318.0
2024-05-29 10:50:00,74.77,74.82,74.69,74.75,19914.0,72.9957,73.0445,72.9176,72.9762,19914.0
2024-05-29 10:55:00,74.75,74.86,74.71,74.86,33688.0,72.9762,73.0836,72.9372,73.0836,33688.0
2024-05-29 11:00:00,74.87,74.88,74.73,74.8,25000.0,73.0934,73.1031,72.9567,73.025,25000.0
2024-05-29 11:05:00,74.8,74.8,74.68,74.73,22428.0,73.025,73.025,72.9079,72.9567,22428.0
2024-05-29 11:10:00,74.73,74.73,74.64,74.71,26341.0,72.9567,72.9567,72.8688,72.9372,26341.0
2024-05-29 11:15:00,74.72,74.89,74.68,74.84,31833.0,72.9469,73.1129,72.9079,73.0641,31833.0
2024-05-29 11:20:00,74.84,74.9,74.79,74.79,36296.0,73.0641,73.1226,73.0153,73.0153,36296.0
2024-05-29 11:25:00,74.79,74.85,74.74,74.81,21779.0,73.0153,73.0738,72.9664,73.0348,21779.0
2024-05-29 11:30:00,74.82,74.85,74.79,74.81,23613.0,73.0445,73.0738,73.0153,73.0348,23613.0
2024-05-29 11:35:00,74.83,74.99,74.81,74.95,48372.0,73.0543,73.2105,73.0348,73.1715,48372.0
2024-05-29 11:40:00,74.96,74.96,74.81,74.88,37919.0,73.1812,73.1812,73.0348,73.1031,37919.0
2024-05-29 11:45:00,74.88,74.89,74.72,74.73,25929.0,73.1031,73.1129,72.9469,72.9567,25929.0
2024-05-29 11:50:00,74.73,74.78,74.72,74.77,19958.0,72.9567,73.0055,72.9469,72.9957,19958.0
2024-05-29 11:55:00,74.78,74.81,74.73,74.76,22880.0,73.0055,73.0348,72.9567,72.986,22880.0
2024-05-29 12:00:00,74.75,74.75,74.58,74.65,29110.0,72.9762,72.9762,72.8102,72.8786,29110.0
2024-05-29 12:05:00,74.66,74.76,74.65,74.75,18030.0,72.8883,72.986,72.8786,72.9762,18030.0
2024-05-29 12:10:00,74.75,74.81,74.74,74.78,21797.0,72.9762,73.0348,72.9664,73.0055,21797.0
2024-05-29 12:15:00,74.78,74.86,74.76,74.82,23201.0,73.0055,73.0836,72.986,73.0445,23201.0
2024-05-29 12:20:00,74.83,74.94,74.83,74.94,25218.0,73.0543,73.1617,73.0543,73.1617,25218.0
2024-05-29 12:25:00,74.94,74.95,74.88,74.9,20990.0,73.1617,73.1715,73.1031,73.1226,20990.0
2024-05-29 12:30:00,74.91,74.95,74.87,74.9,18160.0,73.1324,73.1715,73.0934,73.1226,18160.0
2024-05-29 12:35:00,74.89,75.04,74.86,75.01,15716.0,73.1129,73.2593,73.0836,73.23,15716.0
2024-05-29 12:40:00,75.0,75.01,74.96,75.0,18947.0,73.2203,73.23,73.1812,73.2203,18947.0
2024-05-29 12:45:00,75.01,75.06,75.0,75.01,16450.0,73.23,73.2788,73.2203,73.23,16450.0
2024-05-29 12:50:00,75.02,75.05,74.96,74.96,18476.0,73.2398,73.2691,73.1812,73.1812,18476.0
2024-05-29 12:55:00,74.96,75.01,74.95,74.95,12327.0,73.1812,73.23,73.1715,73.1715,12327.0
2024-05-29 13:00:00,74.95,75.0,74.88,74.89,20686.0,73.1715,73.2203,73.1031,73.1129,20686.0
2024-05-29 13:05:00,74.9,74.96,74.86,74.96,15920.0,73.1226,73.1812,73.0836,73.1812,15920.0
2024-05-29 13:10:00,74.95,74.98,74.87,74.88,16795.0,73.1715,73.2007,73.0934,73.1031,16795.0
2024-05-29 13:15:00,74.87,74.88,74.78,74.83,19715.0,73.0934,73.1031,73.0055,73.0543,19715.0
2024-05-29 13:20:00,74.86,74.91,74.85,74.91,16775.0,73.0836,73.1324,73.0738,73.1324,16775.0
2024-05-29 13:25:00,74.91,74.97,74.9,74.95,13475.0,73.1324,73.191,73.1226,73.1715,13475.0
2024-05-29 13:30:00,74.94,74.96,74.91,74.92,16549.0,73.1617,73.1812,73.1324,73.1422,16549.0
2024-05-29 13:35:00,74.92,74.93,74.79,74.82,17682.0,73.1422,73.1519,73.0153,73.0445,17682.0
2024-05-29 13:40:00,74.83,74.85,74.74,74.75,15711.0,73.0543,73.0738,72.9664,72.9762,15711.0
2024-05-29 13:45:00,74.75,74.81,74.74,74.8,16332.0,72.9762,73.0348,72.9664,73.025,16332.0
2024-05-29 13:50:00,74.79,74.92,74.79,74.91,16448.0,73.0153,73.1422,73.0153,73.1324,16448.0
2024-05-29 13:55:00,74.89,74.93,74.88,74.89,10967.0,73.1129,73.1519,73.1031,73.1129,10967.0
2024-05-29 14:00:00,74.89,74.89,74.81,74.88,17252.0,73.1129,73.1129,73.0348,73.1031,17252.0
2024-05-29 14:05:00,74.88,74.93,74.84,74.9,19584.0,73.1031,73.1519,73.0641,73.1226,19584.0
2024-05-29 14:10:00,74.9,74.94,74.87,74.92,17111.0,73.1226,73.1617,73.0934,73.1422,17111.0
2024-05-29 14:15:00,74.92,74.93,74.86,74.88,21083.0,73.1422,73.1519,73.0836,73.1031,21083.0
2024-05-29 14:20:00,74.88,74.89,74.82,74.87,15864.0,73.1031,73.1129,73.0445,73.0934,15864.0
2024-05-29 14:25:00,74.88,74.92,74.83,74.87,19943.0,73.1031,73.1422,73.0543,73.0934,19943.0
2024-05-29 14:30:00,74.87,74.88,74.79,74.84,20065.0,73.0934,73.1031,73.0153,73.0641,20065.0
2024-05-29 14:35:00,74.84,74.85,74.78,74.83,18381.0,73.0641,73.0738,73.0055,73.0543,18381.0
2024-05-29 14:40:00,74.83,74.9,74.82,74.88,27017.0,73.0543,73.1226,73.0445,73.1031,27017.0
2024-05-29 14:45:00,74.88,74.89,74.76,74.77,18089.0,73.1031,73.1129,72.986,72.9957,18089.0
2024-05-29 14:50:00,74.78,74.8,74.75,74.79,22230.0,73.0055,73.025,72.9762,73.0153,22230.0
2024-05-29 14:55:00,74.79,74.83,74.76,74.8,19124.0,73.0153,73.0543,72.986,73.025,19124.0
2024-05-29 15:00:00,74.8,74.87,74.79,74.86,21147.0,73.025,73.0934,73.0153,73.0836,21147.0
2024-05-29 15:05:00,74.85,74.87,74.75,74.77,21339.0,73.0738,73.0934,72.9762,72.9957,21339.0
2024-05-29 15:10:00,74.78,74.82,74.74,74.81,26962.0,73.0055,73.0445,72.9664,73.0348,26962.0
2024-05-29 15:15:00,74.8,74.85,74.8,74.83,35444.0,73.025,73.0738,73.025,73.0543,35444.0
2024-05-29 15:20:00,74.83,74.83,74.77,74.81,30325.0,73.0543,73.0543,72.9957,73.0348,30325.0
2024-05-29 15:25:00,74.8,74.83,74.74,74.74,39619.0,73.025,73.0543,72.9664,72.9664,39619.0
2024-05-29 15:30:00,74.73,74.75,74.68,74.74,40129.0,72.9567,72.9762,72.9079,72.9664,40129.0
2024-05-29 15:35:00,74.73,74.76,74.71,74.76,37514.0,72.9567,72.986,72.9372,72.986,37514.0
2024-05-29 15:40:00,74.76,74.78,74.62,74.63,50283.0,72.986,73.0055,72.8493,72.859,50283.0
2024-05-29 15:45:00,74.62,74.63,74.46,74.46,64903.0,72.8493,72.859,72.6931,72.6931,64903.0
2024-05-29 15:50:00,74.47,74.51,74.42,74.48,111561.0,72.7028,72.7419,72.654,72.7126,111561.0
2024-05-29 15:55:00,74.48,74.53,74.28,74.53,310391.0,72.7126,72.7614,72.5174,72.7614,310391.0
2024-05-30 09:30:00,74.66,74.88,74.03,74.41,40007.0,72.8883,73.1031,72.2733,72.6443,40007.0
2024-05-30 09:35:00,74.49,74.54,74.13,74.19,16297.0,72.7224,72.7712,72.3709,72.4295,16297.0
2024-05-30 09:40:00,74.19,74.21,73.93,74.01,19798.0,72.4295,72.449,72.1757,72.2538,19798.0
2024-05-30 09:45:00,74.04,74.07,73.89,74.04,17623.0,72.283,72.3123,72.1366,72.283,17623.0
2024-05-30 09:50:00,74.05,74.24,73.99,74.2,12351.0,72.2928,72.4783,72.2342,72.4393,12351.0
2024-05-30 09:55:00,74.19,74.32,74.19,74.28,12615.0,72.4295,72.5564,72.4295,72.5174,12615.0
2024-05-30 10:00:00,74.29,74.35,74.17,74.34,18690.0,72.5271,72.5857,72.41,72.5759,18690.0
2024-05-30 10:05:00,74.33,74.36,74.23,74.26,15609.0,72.5662,72.5955,72.4685,72.4978,15609.0
2024-05-30 10:10:00,74.25,74.25,74.0,74.01,19900.0,72.4881,72.4881,72.244,72.2538,19900.0
2024-05-30 10:15:00,74.02,74.11,73.97,74.07,19566.0,72.2635,72.3514,72.2147,72.3123,19566.0
2024-05-30 10:20:00,74.06,74.29,74.06,74.27,10064.0,72.3026,72.5271,72.3026,72.5076,10064.0
2024-05-30 10:25:00,74.28,74.28,74.12,74.17,13577.0,72.5174,72.5174,72.3612,72.41,13577.0
2024-05-30 10:30:00,74.17,74.37,74.15,74.34,20259.0,72.41,72.6052,72.3904,72.5759,20259.0
2024-05-30 10:35:00,74.33,74.33,74.22,74.26,14090.0,72.5662,72.5662,72.4588,72.4978,14090.0
2024-05-30 10:40:00,74.26,74.29,74.2,74.23,14843.0,72.4978,72.5271,72.4393,72.4685,14843.0
2024-05-30 10:45:00,74.22,74.27,74.2,74.25,14951.0,72.4588,72.5076,72.4393,72.4881,14951.0
2024-05-30 10:50:00,74.25,74.26,74.19,74.23,12045.0,72.4881,72.4978,72.4295,72.4685,12045.0
2024-05-30 10:55:00,74.23,74.24,74.16,74.2,18354.0,72.4685,72.4783,72.4002,72.4393,18354.0
2024-05-30 11:00:00,74.2,74.24,74.17,74.19,15059.0,72.4393,72.4783,72.41,72.4295,15059.0
2024-05-30 11:05:00,74.19,74.24,74.13,74.24,10117.0,72.4295,72.4783,72.3709,72.4783,10117.0
2024-05-30 11:10:00,74.25,74.38,74.25,74.35,16201.0,72.4881,72.615,72.4881,72.5857,16201.0
2024-05-30 11:15:00,74.35,74.45,74.33,74.45,11894.0,72.5857,72.6833,72.5662,72.6833,11894.0
2024-05-30 11:20:00,74.45,74.49,74.42,74.47,12159.0,72.6833,72.7224,72.654,72.7028,12159.0
2024-05-30 11:25:00,74.47,74.51,74.47,74.48,8168.0,72.7028,72.7419,72.7028,72.7126,8168.0
2024-05-30 11:30:00,74.46,74.53,74.42,74.51,9992.0,72.6931,72.7614,72.654,72.7419,9992.0
2024-05-30 11:35:00,74.5,74.5,74.42,74.45,14897.0,72.7321,72.7321,72.654,72.6833,14897.0
2024-05-30 11:40:00,74.45,74.49,74.43,74.46,12627.0,72.6833,72.7224,72.6638,72.6931,12627.0
2024-05-30 11:45:00,74.43,74.47,74.41,74.41,9884.0,72.6638,72.7028,72.6443,72.6443,9884.0
2024-05-30 11:50:00,74.41,74.52,74.4,74.48,9311.0,72.6443,72.7517,72.6345,72.7126,9311.0
2024-05-30 11:55:00,74.48,74.5,74.44,74.44,7536.0,72.7126,72.7321,72.6736,72.6736,7536.0
2024-05-30 12:00:00,74.43,74.46,74.4,74.46,9260.0,72.6638,72.6931,72.6345,72.6931,9260.0
2024-05-30 12:05:00,74.47,74.5,74.43,74.43,23074.0,72.7028,72.7321,72.6638,72.6638,23074.0
2024-05-30 12:10:00,74.41,74.44,74.38,74.44,7841.0,72.6443,72.6736,72.615,72.6736,7841.0
2024-05-30 12:15:00,74.45,74.46,74.39,74.43,14998.0,72.6833,72.6931,72.6247,72.6638,14998.0
2024-05-30 12:20:00,74.44,74.47,74.36,74.39,27821.0,72.6736,72.7028,72.5955,72.6247,27821.0
2024-05-30 12:25:00,74.39,74.39,74.31,74.33,11857.0,72.6247,72.6247,72.5466,72.5662,11857.0
2024-05-30 12:30:00,74.34,74.35,74.29,74.33,12879.0,72.5759,72.5857,72.5271,72.5662,12879.0
2024-05-30 12:35:00,74.32,74.37,74.31,74.34,11973.0,72.5564,72.6052,72.5466,72.5759,11973.0
2024-05-30 12:40:00,74.35,74.36,74.33,74.34,13895.0,72.5857,72.5955,72.5662,72.5759,13895.0
2024-05-30 12:45:00,74.34,74.37,74.29,74.29,27492.0,72.5759,72.6052,72.5271,72.5271,27492.0
2024-05-30 12:50:00,74.28,74.37,74.27,74.33,9325.0,72.5174,72.6052,72.5076,72.5662,9325.0
2024-05-30 12:55:00,74.33,74.41,74.33,74.4,8136.0,72.5662,72.6443,72.5662,72.6345,8136.0
2024-05-30 13:00:00,74.4,74.46,74.37,74.37,8023.0,72.6345,72.6931,72.6052,72.6052,8023.0
2024-05-30 13:05:00,74.38,74.4,74.37,74.39,8067.0,72.615,72.6345,72.6052,72.6247,8067.0
2024-05-30 13:10:00,74.39,74.43,74.3,74.36,55225.0,72.6247,72.6638,72.5369,72.5955,55225.0
2024-05-30 13:15:00,74.35,74.35,74.22,74.22,45072.0,72.5857,72.5857,72.4588,72.4588,45072.0
2024-05-30 13:20:00,74.22,74.23,74.17,74.17,8682.0,72.4588,72.4685,72.41,72.41,8682.0
2024-05-30 13:25:00,74.17,74.17,74.08,74.1,23320.0,72.41,72.41,72.3221,72.3416,23320.0
2024-05-30 13:30:00,74.09,74.11,74.01,74.02,20004.0,72.3319,72.3514,72.2538,72.2635,20004.0
2024-05-30 13:35:00,74.02,74.08,73.99,74.01,20362.0,72.2635,72.3221,72.2342,72.2538,20362.0
2024-05-30 13:40:00,74.01,74.15,73.99,74.14,17657.0,72.2538,72.3904,72.2342,72.3807,17657.0
2024-05-30 13:45:00,74.14,74.23,74.13,74.14,17176.0,72.3807,72.4685,72.3709,72.3807,17176.0
2024-05-30 13:50:00,74.14,74.14,74.07,74.09,17252.0,72.3807,72.3807,72.3123,72.3319,17252.0
2024-05-30 13:55:00,74.09,74.09,74.02,74.04,13617.0,72.3319,72.3319,72.2635,72.283,13617.0
2024-05-30 14:00:00,74.05,74.08,74.01,74.01,14466.0,72.2928,72.3221,72.2538,72.2538,14466.0
2024-05-30 14:05:00,74.01,74.04,74.01,74.03,11118.0,72.2538,72.283,72.2538,72.2733,11118.0
2024-05-30 14:10:00,74.02,74.07,74.02,74.05,12754.0,72.2635,72.3123,72.2635,72.2928,12754.0
2024-05-30 14:15:00,74.06,74.06,73.93,74.0,16675.0,72.3026,72.3026,72.1757,72.244,16675.0
2024-05-30 14:20:00,74.01,74.01,73.89,73.9,21992.0,72.2538,72.2538,72.1366,72.1464,21992.0
2024-05-30 14:25:00,73.9,73.94,73.86,73.92,12915.0,72.1464,72.1854,72.1073,72.1659,12915.0
2024-05-30 14:30:00,73.92,73.95,73.9,73.9,17420.0,72.1659,72.1952,72.1464,72.1464,17420.0
2024-05-30 14:35:00,73.9,73.91,73.81,73.81,21603.0,72.1464,72.1561,72.0585,72.0585,21603.0
2024-05-30 14:40:00,73.81,73.83,73.8,73.82,15325.0,72.0585,72.078,72.0487,72.0683,15325.0
2024-05-30 14:45:00,73.82,73.93,73.79,73.93,13546.0,72.0683,72.1757,72.039,72.1757,13546.0
2024-05-30 14:50:00,73.94,73.97,73.88,73.89,15703.0,72.1854,72.2147,72.1268,72.1366,15703.0
2024-05-30 14:55:00,73.89,73.94,73.88,73.91,9147.0,72.1366,72.1854,72.1268,72.1561,9147.0
2024-05-30 15:00:00,73.91,73.97,73.91,73.94,15509.0,72.1561,72.2147,72.1561,72.1854,15509.0
2024-05-30 15:05:00,73.93,73.97,73.91,73.95,15438.0,72.1757,72.2147,72.1561,72.1952,15438.0
2024-05-30 15:10:00,73.95,73.98,73.92,73.95,18793.0,72.1952,72.2245,72.1659,72.1952,18793.0
2024-05-30 15:15:00,73.95,73.96,73.91,73.92,14775.0,72.1952,72.2049,72.1561,72.1659,14775.0
2024-05-30 15:20:00,73.89,73.94,73.87,73.87,17899.0,72.1366,72.1854,72.1171,72.1171,17899.0
2024-05-30 15:25:00,73.87,73.92,73.82,73.83,34762.0,72.1171,72.1659,72.0683,72.078,34762.0
2024-05-30 15:30:00,73.83,73.89,73.79,73.87,71482.0,72.078,72.1366,72.039,72.1171,71482.0
2024-05-30 15:35:00,73.86,73.89,73.83,73.88,26007.0,72.1073,72.1366,72.078,72.1268,26007.0
2024-05-30 15:40:00,73.88,73.92,73.87,73.89,24471.0,72.1268,72.1659,72.1171,72.1366,24471.0
2024-05-30 15:45:00,73.88,73.88,73.77,73.83,37841.0,72.1268,72.1268,72.0195,72.078,37841.0
2024-05-30 15:50:00,73.84,73.94,73.77,73.85,256370.0,72.0878,72.1854,72.0195,72.0976,256370.0
2024-05-30 15:55:00,73.86,74.11,73.86,74.06,202343.0,72.1073,72.3514,72.1073,72.3026,202343.0
2024-05-31 09:30:00,74.36,74.89,74.36,74.84,45214.0,72.5955,73.1129,72.5955,73.0641,45214.0
2024-05-31 09:35:00,74.89,75.06,74.88,75.0,13326.0,73.1129,73.2788,73.1031,73.2203,13326.0
2024-05-31 09:40:00,75.0,75.14,74.82,74.82,8768.0,73.2203,73.3569,73.0445,73.0445,8768.0
2024-05-31 09:45:00,74.83,74.85,74.58,74.67,20173.0,73.0543,73.0738,72.8102,72.8981,20173.0
2024-05-31 09:50:00,74.67,74.72,74.57,74.57,13292.0,72.8981,72.9469,72.8005,72.8005,13292.0
2024-05-31 09:55:00,74.57,74.75,74.56,74.66,23459.0,72.8005,72.9762,72.7907,72.8883,23459.0
2024-05-31 10:00:00,74.66,74.7,74.51,74.64,34720.0,72.8883,72.9274,72.7419,72.8688,34720.0
2024-05-31 10:05:00,74.63,74.65,74.47,74.54,11705.0,72.859,72.8786,72.7028,72.7712,11705.0
2024-05-31 10:10:00,74.55,74.55,74.28,74.29,12240.0,72.7809,72.7809,72.5174,72.5271,12240.0
2024-05-31 10:15:00,74.28,74.41,74.24,74.41,12956.0,72.5174,72.6443,72.4783,72.6443,12956.0
2024-05-31 10:20:00,74.4,74.56,74.36,74.48,15342.0,72.6345,72.7907,72.5955,72.7126,15342.0
2024-05-31 10:25:00,74.48,74.55,74.43,74.46,19877.0,72.7126,72.7809,72.6638,72.6931,19877.0
2024-05-31 10:30:00,74.48,74.55,74.38,74.53,15500.0,72.7126,72.7809,72.615,72.7614,15500.0
2024-05-31 10:35:00,74.53,74.65,74.46,74.65,22421.0,72.7614,72.8786,72.6931,72.8786,22421.0
2024-05-31 10:40:00,74.63,74.63,74.53,74.55,12574.0,72.859,72.859,72.7614,72.7809,12574.0
2024-05-31 10:45:00,74.55,74.55,74.45,74.45,11664.0,72.7809,72.7809,72.6833,72.6833,11664.0
2024-05-31 10:50:00,74.45,74.48,74.32,74.37,28872.0,72.6833,72.7126,72.5564,72.6052,28872.0
2024-05-31 10:55:00,74.37,74.51,74.37,74.49,18339.0,72.6052,72.7419,72.6052,72.7224,18339.0
2024-05-31 11:00:00,74.49,74.52,74.43,74.45,14536.0,72.7224,72.7517,72.6638,72.6833,14536.0
2024-05-31 11:05:00,74.45,74.52,74.44,74.5,13285.0,72.6833,72.7517,72.6736,72.7321,13285.0
2024-05-31 11:10:00,74.51,74.61,74.51,74.57,13116.0,72.7419,72.8395,72.7419,72.8005,13116.0
2024-05-31 11:15:00,74.58,74.58,74.38,74.38,14603.0,72.8102,72.8102,72.615,72.615,14603.0
2024-05-31 11:20:00,74.38,74.41,74.3,74.4,27544.0,72.615,72.6443,72.5369,72.6345,27544.0
2024-05-31 11:25:00,74.4,74.44,74.36,74.44,16907.0,72.6345,72.6736,72.5955,72.6736,16907.0
2024-05-31 11:30:00,74.42,74.45,74.23,74.3,75781.0,72.654,72.6833,72.4685,72.5369,75781.0
2024-05-31 11:35:00,74.34,74.41,74.31,74.34,15795.0,72.5759,72.6443,72.5466,72.5759,15795.0
2024-05-31 11:40:00,74.34,74.46,74.34,74.42,12413.0,72.5759,72.6931,72.5759,72.654,12413.0
2024-05-31 11:45:00,74.43,74.49,74.42,74.49,14351.0,72.6638,72.7224,72.654,72.7224,14351.0
2024-05-31 11:50:00,74.5,74.55,74.48,74.49,17351.0,72.7321,72.7809,72.7126,72.7224,17351.0
2024-05-31 11:55:00,74.5,74.51,74.47,74.5,15461.0,72.7321,72.7419,72.7028,72.7321,15461.0
2024-05-31 12:00:00,74.5,74.5,74.38,74.43,20634.0,72.7321,72.7321,72.615,72.6638,20634.0
2024-05-31 12:05:00,74.42,74.44,74.36,74.44,9730.0,72.654,72.6736,72.5955,72.6736,9730.0
2024-05-31 12:10:00,74.44,74.44,74.4,74.4,13956.0,72.6736,72.6736,72.6345,72.6345,13956.0
2024-05-31 12:15:00,74.41,74.41,74.34,74.39,12921.0,72.6443,72.6443,72.5759,72.6247,12921.0
2024-05-31 12:20:00,74.39,74.41,74.33,74.39,15563.0,72.6247,72.6443,72.5662,72.6247,15563.0
2024-05-31 12:25:00,74.38,74.4,74.35,74.38,13126.0,72.615,72.6345,72.5857,72.615,13126.0
2024-05-31 12:30:00,74.38,74.44,74.36,74.43,14082.0,72.615,72.6736,72.5955,72.6638,14082.0
2024-05-31 12:35:00,74.43,74.45,74.4,74.45,11733.0,72.6638,72.6833,72.6345,72.6833,11733.0
2024-05-31 12:40:00,74.45,74.46,74.39,74.41,11791.0,72.6833,72.6931,72.6247,72.6443,11791.0
2024-05-31 12:45:00,74.41,74.43,74.4,74.41,9709.0,72.6443,72.6638,72.6345,72.6443,9709.0
2024-05-31 12:50:00,74.41,74.5,74.39,74.5,13383.0,72.6443,72.7321,72.6247,72.7321,13383.0
2024-05-31 12:55:00,74.51,74.55,74.48,74.49,8656.0,72.7419,72.7809,72.7126,72.7224,8656.0
2024-05-31 13:00:00,74.49,74.55,74.46,74.49,10045.0,72.7224,72.7809,72.6931,72.7224,10045.0
2024-05-31 13:05:00,74.5,74.56,74.49,74.54,8550.0,72.7321,72.7907,72.7224,72.7712,8550.0
2024-05-31 13:10:00,74.53,74.65,74.52,74.65,28615.0,72.7614,72.8786,72.7517,72.8786,28615.0
2024-05-31 13:15:00,74.65,74.66,74.61,74.63,11253.0,72.8786,72.8883,72.8395,72.859,11253.0
2024-05-31 13:20:00,74.63,74.71,74.62,74.69,20643.0,72.859,72.9372,72.8493,72.9176,20643.0
2024-05-31 13:25:00,74.69,74.7,74.64,74.69,13563.0,72.9176,72.9274,72.8688,72.9176,13563.0
2024-05-31 13:30:00,74.69,74.73,74.68,74.7,10059.0,72.9176,72.9567,72.9079,72.9274,10059.0
2024-05-31 13:35:00,74.69,74.72,74.69,74.7,9230.0,72.9176,72.9469,72.9176,72.9274,9230.0
2024-05-31 13:40:00,74.7,74.74,74.7,74.73,19600.0,72.9274,72.9664,72.9274,72.9567,19600.0
2024-05-31 13:45:00,74.73,74.78,74.71,74.71,36090.0,72.9567,73.0055,72.9372,72.9372,36090.0
2024-05-31 13:50:00,74.71,74.78,74.7,74.75,18710.0,72.9372,73.0055,72.9274,72.9762,18710.0
2024-05-31 13:55:00,74.75,74.81,74.74,74.78,9625.0,72.9762,73.0348,72.9664,73.0055,9625.0
2024-05-31 14:00:00,74.78,74.79,74.75,74.77,18761.0,73.0055,73.0153,72.9762,72.9957,18761.0
2024-05-31 14:05:00,74.77,74.87,74.76,74.86,24897.0,72.9957,73.0934,72.986,73.0836,24897.0
2024-05-31 14:10:00,74.86,74.88,74.84,74.85,18927.0,73.0836,73.1031,73.0641,73.0738,18927.0
2024-05-31 14:15:00,74.86,74.92,74.83,74.9,21106.0,73.0836,73.1422,73.0543,73.1226,21106.0
2024-05-31 14:20:00,74.9,74.92,74.88,74.92,15363.0,73.1226,73.1422,73.1031,73.1422,15363.0
2024-05-31 14:25:00,74.92,74.93,74.84,74.84,17898.0,73.1422,73.1519,73.0641,73.0641,17898.0
2024-05-31 14:30:00,74.84,74.88,74.83,74.87,24237.0,73.0641,73.1031,73.0543,73.0934,24237.0
2024-05-31 14:35:00,74.87,74.92,74.86,74.91,24936.0,73.0934,73.1422,73.0836,73.1324,24936.0
2024-05-31 14:40:00,74.91,74.99,74.9,74.98,27522.0,73.1324,73.2105,73.1226,73.2007,27522.0
2024-05-31 14:45:00,75.0,75.05,74.96,75.0,42578.0,73.2203,73.2691,73.1812,73.2203,42578.0
2024-05-31 14:50:00,75.0,75.03,74.97,74.98,36022.0,73.2203,73.2496,73.191,73.2007,36022.0
2024-05-31 14:55:00,74.98,75.04,74.98,74.98,31649.0,73.2007,73.2593,73.2007,73.2007,31649.0
2024-05-31 15:00:00,74.98,75.01,74.88,74.89,29195.0,73.2007,73.23,73.1031,73.1129,29195.0
2024-05-31 15:05:00,74.89,74.91,74.84,74.87,45710.0,73.1129,73.1324,73.0641,73.0934,45710.0
2024-05-31 15:10:00,74.88,75.03,74.87,74.98,48056.0,73.1031,73.2496,73.0934,73.2007,48056.0
2024-05-31 15:15:00,74.98,75.03,74.94,75.03,47128.0,73.2007,73.2496,73.1617,73.2496,47128.0
2024-05-31 15:20:00,75.02,75.03,74.93,74.95,45765.0,73.2398,73.2496,73.1519,73.1715,45765.0
2024-05-31 15:25:00,74.95,75.04,74.94,74.95,46035.0,73.1715,73.2593,73.1617,73.1715,46035.0
2024-05-31 15:30:00,74.95,75.0,74.93,74.95,44197.0,73.1715,73.2203,73.1519,73.1715,44197.0
2024-05-31 15:35:00,74.95,75.05,74.94,75.02,57091.0,73.1715,73.2691,73.1617,73.2398,57091.0
2024-05-31 15:40:00,75.02,75.15,75.01,75.14,79676.0,73.2398,73.3667,73.23,73.3569,79676.0
2024-05-31 15:45:00,75.14,75.22,75.12,75.2,77666.0,73.3569,73.435,73.3374,73.4155,77666.0
2024-05-31 15:50:00,75.2,75.45,75.19,75.41,117561.0,73.4155,73.6596,73.4058,73.6205,117561.0
2024-05-31 15:55:00,75.41,75.94,75.39,75.86,643228.0,73.6205,74.138,73.601,74.0599,643228.0
2024-06-03 09:30:00,75.92,76.1,75.75,75.81,67004.0,74.1184,74.2942,73.9525,74.011,67004.0
2024-06-03 09:35:00,75.81,76.06,75.63,75.77,8043.0,74.011,74.2551,73.8353,73.972,8043.0
2024-06-03 09:40:00,75.72,75.81,75.54,75.81,17525.0,73.9232,74.011,73.7475,74.011,17525.0
2024-06-03 09:45:00,75.81,75.94,75.78,75.94,16465.0,74.011,74.138,73.9818,74.138,16465.0
2024-06-03 09:50:00,75.9,75.9,75.68,75.72,29231.0,74.0989,74.0989,73.8841,73.9232,29231.0
2024-06-03 09:55:00,75.72,75.74,75.54,75.6,47628.0,73.9232,73.9427,73.7475,73.806,47628.0
2024-06-03 10:00:00,75.6,75.89,75.6,75.89,30707.0,73.806,74.0891,73.806,74.0891,30707.0
2024-06-03 10:05:00,75.9,76.33,75.9,76.26,23356.0,74.0989,74.5187,74.0989,74.4504,23356.0
2024-06-03 10:10:00,76.27,76.38,76.14,76.14,18737.0,74.4601,74.5675,74.3332,74.3332,18737.0
2024-06-03 10:15:00,76.17,76.28,76.1,76.18,29393.0,74.3625,74.4699,74.2942,74.3723,29393.0
2024-06-03 10:20:00,76.17,76.2,76.07,76.11,17704.0,74.3625,74.3918,74.2649,74.3039,17704.0
2024-06-03 10:25:00,76.11,76.19,76.1,76.1,18125.0,74.3039,74.382,74.2942,74.2942,18125.0
2024-06-03 10:30:00,76.1,76.12,75.95,75.98,21169.0,74.2942,74.3137,74.1477,74.177,21169.0
2024-06-03 10:35:00,75.98,76.0,75.86,75.93,16805.0,74.177,74.1965,74.0599,74.1282,16805.0
2024-06-03 10:40:00,75.93,76.0,75.84,76.0,26939.0,74.1282,74.1965,74.0403,74.1965,26939.0
2024-06-03 10:45:00,76.01,76.09,75.77,75.84,18348.0,74.2063,74.2844,73.972,74.0403,18348.0
2024-06-03 10:50:00,75.83,75.95,75.66,75.77,27829.0,74.0306,74.1477,73.8646,73.972,27829.0
2024-06-03 10:55:00,75.77,75.81,75.62,75.62,51675.0,73.972,74.011,73.8256,73.8256,51675.0
2024-06-03 11:00:00,75.6,75.84,75.58,75.84,38206.0,73.806,74.0403,73.7865,74.0403,38206.0
2024-06-03 11:05:00,75.79,75.89,75.73,75.84,39114.0,73.9915,74.0891,73.9329,74.0403,39114.0
2024-06-03 11:10:00,75.85,75.97,75.83,75.93,40069.0,74.0501,74.1673,74.0306,74.1282,40069.0
2024-06-03 11:15:00,75.93,75.93,75.73,75.77,15498.0,74.1282,74.1282,73.9329,73.972,15498.0
2024-06-03 11:20:00,75.77,75.8,75.64,75.65,15995.0,73.972,74.0013,73.8451,73.8548,15995.0
2024-06-03 11:25:00,75.65,75.81,75.59,75.8,27289.0,73.8548,74.011,73.7963,74.0013,27289.0
2024-06-03 11:30:00,75.82,75.84,75.72,75.72,15768.0,74.0208,74.0403,73.9232,73.9232,15768.0
2024-06-03 11:35:00,75.73,75.83,75.7,75.7,17682.0,73.9329,74.0306,73.9037,73.9037,17682.0
2024-06-03 11:40:00,75.71,75.71,75.51,75.53,19125.0,73.9134,73.9134,73.7182,73.7377,19125.0
2024-06-03 11:45:00,75.53,75.58,75.45,75.55,14603.0,73.7377,73.7865,73.6596,73.7572,14603.0
2024-06-03 11:50:00,75.52,75.6,75.49,75.56,13977.0,73.7279,73.806,73.6986,73.767,13977.0
2024-06-03 11:55:00,75.57,75.63,75.55,75.58,16260.0,73.7767,73.8353,73.7572,73.7865,16260.0
2024-06-03 12:00:00,75.59,75.69,75.59,75.67,19136.0,73.7963,73.8939,73.7963,73.8744,19136.0
2024-06-03 12:05:00,75.66,75.67,75.51,75.53,16452.0,73.8646,73.8744,73.7182,73.7377,16452.0
2024-06-03 12:10:00,75.54,75.61,75.39,75.39,25686.0,73.7475,73.8158,73.601,73.601,25686.0
2024-06-03 12:15:00,75.41,75.45,75.32,75.35,15867.0,73.6205,73.6596,73.5327,73.562,15867.0
2024-06-03 12:20:00,75.36,75.46,75.35,75.45,19103.0,73.5717,73.6694,73.562,73.6596,19103.0
2024-06-03 12:25:00,75.46,75.52,75.32,75.39,18315.0,73.6694,73.7279,73.5327,73.601,18315.0
2024-06-03 12:30:00,75.39,75.43,75.17,75.22,17314.0,73.601,73.6401,73.3862,73.435,17314.0
2024-06-03 12:35:00,75.24,75.32,75.21,75.28,11790.0,73.4546,73.5327,73.4253,73.4936,11790.0
2024-06-03 12:40:00,75.32,75.34,75.2,75.26,11612.0,73.5327,73.5522,73.4155,73.4741,11612.0
2024-06-03 12:45:00,75.26,75.37,75.25,75.37,14101.0,73.4741,73.5815,73.4643,73.5815,14101.0
2024-06-03 12:50:00,75.37,75.37,75.24,75.32,12351.0,73.5815,73.5815,73.4546,73.5327,12351.0
2024-06-03 12:55:00,75.33,75.46,75.31,75.44,16700.0,73.5424,73.6694,73.5229,73.6498,16700.0
2024-06-03 13:00:00,75.43,75.52,75.4,75.46,39456.0,73.6401,73.7279,73.6108,73.6694,39456.0
2024-06-03 13:05:00,75.46,75.47,75.38,75.45,18725.0,73.6694,73.6791,73.5913,73.6596,18725.0
2024-06-03 13:10:00,75.45,75.45,75.33,75.43,23182.0,73.6596,73.6596,73.5424,73.6401,23182.0
2024-06-03 13:15:00,75.43,75.58,75.42,75.58,17855.0,73.6401,73.7865,73.6303,73.7865,17855.0
2024-06-03 13:20:00,75.58,75.64,75.51,75.51,18760.0,73.7865,73.8451,73.7182,73.7182,18760.0
2024-06-03 13:25:00,75.51,75.51,75.38,75.41,23374.0,73.7182,73.7182,73.5913,73.6205,23374.0
2024-06-03 13:30:00,75.41,75.46,75.36,75.43,16253.0,73.6205,73.6694,73.5717,73.6401,16253.0
2024-06-03 13:35:00,75.43,75.58,75.39,75.53,30271.0,73.6401,73.7865,73.601,73.7377,30271.0
2024-06-03 13:40:00,75.53,75.63,75.51,75.58,17251.0,73.7377,73.8353,73.7182,73.7865,17251.0
2024-06-03 13:45:00,75.58,75.64,75.58,75.61,17811.0,73.7865,73.8451,73.7865,73.8158,17811.0
2024-06-03 13:50:00,75.61,75.62,75.52,75.54,19096.0,73.8158,73.8256,73.7279,73.7475,19096.0
2024-06-03 13:55:00,75.54,75.58,75.5,75.57,14779.0,73.7475,73.7865,73.7084,73.7767,14779.0
2024-06-03 14:00:00,75.58,75.65,75.55,75.63,12315.0,73.7865,73.8548,73.7572,73.8353,12315.0
2024-06-03 14:05:00,75.64,75.72,75.61,75.62,22498.0,73.8451,73.9232,73.8158,73.8256,22498.0
2024-06-03 14:10:00,75.63,75.65,75.54,75.56,19434.0,73.8353,73.8548,73.7475,73.767,19434.0
2024-06-03 14:15:00,75.58,75.65,75.57,75.65,21657.0,73.7865,73.8548,73.7767,73.8548,21657.0
2024-06-03 14:20:00,75.65,75.7,75.61,75.7,15762.0,73.8548,73.9037,73.8158,73.9037,15762.0
2024-06-03 14:25:00,75.72,75.73,75.64,75.66,14815.0,73.9232,73.9329,73.8451,73.8646,14815.0
2024-06-03 14:30:00,75.66,75.76,75.65,75.73,17960.0,73.8646,73.9622,73.8548,73.9329,17960.0
2024-06-03 14:35:00,75.74,75.76,75.73,75.74,16930.0,73.9427,73.9622,73.9329,73.9427,16930.0
2024-06-03 14:40:00,75.74,75.81,75.73,75.76,19399.0,73.9427,74.011,73.9329,73.9622,19399.0
2024-06-03 14:45:00,75.76,75.84,75.76,75.84,11311.0,73.9622,74.0403,73.9622,74.0403,11311.0
2024-06-03 14:50:00,75.84,75.85,75.79,75.82,18812.0,74.0403,74.0501,73.9915,74.0208,18812.0
2024-06-03 14:55:00,75.83,75.9,75.8,75.88,17760.0,74.0306,74.0989,74.0013,74.0794,17760.0
2024-06-03 15:00:00,75.9,75.93,75.86,75.87,16144.0,74.0989,74.1282,74.0599,74.0696,16144.0
2024-06-03 15:05:00,75.88,75.89,75.74,75.75,40924.0,74.0794,74.0891,73.9427,73.9525,40924.0
2024-06-03 15:10:00,75.75,75.81,75.68,75.78,21536.0,73.9525,74.011,73.8841,73.9818,21536.0
2024-06-03 15:15:00,75.78,75.8,75.74,75.76,18124.0,73.9818,74.0013,73.9427,73.9622,18124.0
2024-06-03 15:20:00,75.76,75.81,75.7,75.77,27915.0,73.9622,74.011,73.9037,73.972,27915.0
2024-06-03 15:25:00,75.77,75.86,75.74,75.81,25877.0,73.972,74.0599,73.9427,74.011,25877.0
2024-06-03 15:30:00,75.81,75.86,75.75,75.84,40264.0,74.011,74.0599,73.9525,74.0403,40264.0
2024-06-03 15:35:00,75.84,75.89,75.77,75.78,33072.0,74.0403,74.0891,73.972,73.9818,33072.0
2024-06-03 15:40:00,75.79,75.85,75.76,75.78,31650.0,73.9915,74.0501,73.9622,73.9818,31650.0
2024-06-03 15:45:00,75.78,75.93,75.75,75.91,41101.0,73.9818,74.1282,73.9525,74.1087,41101.0
2024-06-03 15:50:00,75.91,75.96,75.87,75.94,58326.0,74.1087,74.1575,74.0696,74.138,58326.0
2024-06-03 15:55:00,75.94,76.16,75.92,76.04,259986.0,74.138,74.3527,74.1184,74.2356,259986.0
2024-06-04 09:30:00,75.94,76.13,75.93,76.08,37894.0,74.138,74.3235,74.1282,74.2746,37894.0
2024-06-04 09:35:00,76.1,76.2,75.76,75.82,21176.0,74.2942,74.3918,73.9622,74.0208,21176.0
2024-06-04 09:40:00,75.82,76.05,75.82,76.02,17336.0,74.0208,74.2454,74.0208,74.2161,17336.0
2024-06-04 09:45:00,76.02,76.25,75.96,76.14,16594.0,74.2161,74.4406,74.1575,74.3332,16594.0
2024-06-04 09:50:00,76.13,76.21,76.0,76.06,15368.0,74.3235,74.4016,74.1965,74.2551,15368.0
2024-06-04 09:55:00,76.1,76.25,76.05,76.21,18895.0,74.2942,74.4406,74.2454,74.4016,18895.0
2024-06-04 10:00:00,76.23,76.37,76.18,76.27,25883.0,74.4211,74.5578,74.3723,74.4601,25883.0
2024-06-04 10:05:00,76.28,76.35,76.17,76.31,22104.0,74.4699,74.5382,74.3625,74.4992,22104.0
2024-06-04 10:10:00,76.3,76.42,76.24,76.28,28170.0,74.4894,74.6066,74.4308,74.4699,28170.0
2024-06-04 10:15:00,76.28,76.53,76.27,76.37,22657.0,74.4699,74.714,74.4601,74.5578,22657.0
2024-06-04 10:20:00,76.38,76.4,76.22,76.22,15593.0,74.5675,74.587,74.4113,74.4113,15593.0
2024-06-04 10:25:00,76.21,76.33,76.21,76.3,19123.0,74.4016,74.5187,74.4016,74.4894,19123.0
2024-06-04 10:30:00,76.3,76.3,76.1,76.12,12234.0,74.4894,74.4894,74.2942,74.3137,12234.0
2024-06-04 10:35:00,76.14,76.15,75.98,76.01,13809.0,74.3332,74.343,74.177,74.2063,13809.0
2024-06-04 10:40:00,76.02,76.05,75.97,75.99,17888.0,74.2161,74.2454,74.1673,74.1868,17888.0
2024-06-04 10:45:00,75.99,76.0,75.89,75.89,24484.0,74.1868,74.1965,74.0891,74.0891,24484.0
2024-06-04 10:50:00,75.89,75.92,75.82,75.84,20262.0,74.0891,74.1184,74.0208,74.0403,20262.0
2024-06-04 10:55:00,75.81,75.81,75.69,75.69,15271.0,74.011,74.011,73.8939,73.8939,15271.0
2024-06-04 11:00:00,75.68,75.87,75.67,75.79,39012.0,73.8841,74.0696,73.8744,73.9915,39012.0
2024-06-04 11:05:00,75.79,75.85,75.72,75.84,36697.0,73.9915,74.0501,73.9232,74.0403,36697.0
2024-06-04 11:10:00,75.83,75.94,75.79,75.92,27389.0,74.0306,74.138,73.9915,74.1184,27389.0
2024-06-04 11:15:00,75.91,75.99,75.87,75.99,12458.0,74.1087,74.1868,74.0696,74.1868,12458.0
2024-06-04 11:20:00,76.01,76.01,75.88,75.89,12436.0,74.2063,74.2063,74.0794,74.0891,12436.0
2024-06-04 11:25:00,75.89,75.91,75.73,75.75,17591.0,74.0891,74.1087,73.9329,73.9525,17591.0
2024-06-04 11:30:00,75.76,75.87,75.75,75.82,21636.0,73.9622,74.0696,73.9525,74.0208,21636.0
2024-06-04 11:35:00,75.81,75.87,75.79,75.84,24978.0,74.011,74.0696,73.9915,74.0403,24978.0
2024-06-04 11:40:00,75.84,75.88,75.81,75.81,16228.0,74.0403,74.0794,74.011,74.011,16228.0
2024-06-04 11:45:00,75.81,75.86,75.79,75.85,33189.0,74.011,74.0599,73.9915,74.0501,33189.0
2024-06-04 11:50:00,75.86,75.88,75.84,75.85,15574.0,74.0599,74.0794,74.0403,74.0501,15574.0
2024-06-04 11:55:00,75.86,75.94,75.84,75.88,36182.0,74.0599,74.138,74.0403,74.0794,36182.0
2024-06-04 12:00:00,75.88,75.99,75.85,75.98,34057.0,74.0794,74.1868,74.0501,74.177,34057.0
2024-06-04 12:05:00,75.98,76.01,75.93,75.95,19421.0,74.177,74.2063,74.1282,74.1477,19421.0
2024-06-04 12:10:00,75.95,75.99,75.91,75.98,20090.0,74.1477,74.1868,74.1087,74.177,20090.0
2024-06-04 12:15:00,75.98,76.05,75.93,76.03,26913.0,74.177,74.2454,74.1282,74.2258,26913.0
2024-06-04 12:20:00,76.04,76.04,75.99,76.0,12340.0,74.2356,74.2356,74.1868,74.1965,12340.0
2024-06-04 12:25:00,76.0,76.13,76.0,76.12,12655.0,74.1965,74.3235,74.1965,74.3137,12655.0
2024-06-04 12:30:00,76.11,76.14,76.06,76.07,9186.0,74.3039,74.3332,74.2551,74.2649,9186.0
2024-06-04 12:35:00,76.07,76.08,76.02,76.07,9490.0,74.2649,74.2746,74.2161,74.2649,9490.0
2024-06-04 12:40:00,76.08,76.16,76.07,76.13,10979.0,74.2746,74.3527,74.2649,74.3235,10979.0
2024-06-04 12:45:00,76.14,76.21,76.12,76.13,13200.0,74.3332,74.4016,74.3137,74.3235,13200.0
2024-06-04 12:50:00,76.13,76.13,76.01,76.06,19918.0,74.3235,74.3235,74.2063,74.2551,19918.0
2024-06-04 12:55:00,76.06,76.16,76.05,76.13,18376.0,74.2551,74.3527,74.2454,74.3235,18376.0
2024-06-04 13:00:00,76.12,76.16,76.1,76.14,9972.0,74.3137,74.3527,74.2942,74.3332,9972.0
2024-06-04 13:05:00,76.15,76.19,76.09,76.15,28589.0,74.343,74.382,74.2844,74.343,28589.0
2024-06-04 13:10:00,76.16,76.24,76.16,76.24,14048.0,74.3527,74.4308,74.3527,74.4308,14048.0
2024-06-04 13:15:00,76.25,76.25,76.22,76.23,16553.0,74.4406,74.4406,74.4113,74.4211,16553.0
2024-06-04 13:20:00,76.24,76.27,76.14,76.24,122251.0,74.4308,74.4601,74.3332,74.4308,122251.0
2024-06-04 13:25:00,76.26,76.41,76.23,76.41,24082.0,74.4504,74.5968,74.4211,74.5968,24082.0
2024-06-04 13:30:00,76.42,76.43,76.27,76.3,19880.0,74.6066,74.6163,74.4601,74.4894,19880.0
2024-06-04 13:35:00,76.31,76.43,76.29,76.42,20765.0,74.4992,74.6163,74.4797,74.6066,20765.0
2024-06-04 13:40:00,76.43,76.54,76.42,76.48,27310.0,74.6163,74.7237,74.6066,74.6651,27310.0
2024-06-04 13:45:00,76.47,76.57,76.47,76.56,15912.0,74.6554,74.753,74.6554,74.7433,15912.0
2024-06-04 13:50:00,76.57,76.63,76.57,76.58,23530.0,74.753,74.8116,74.753,74.7628,23530.0
2024-06-04 13:55:00,76.59,76.64,76.53,76.53,24888.0,74.7725,74.8214,74.714,74.714,24888.0
2024-06-04 14:00:00,76.52,76.52,76.41,76.43,29872.0,74.7042,74.7042,74.5968,74.6163,29872.0
2024-06-04 14:05:00,76.43,76.44,76.35,76.4,30280.0,74.6163,74.6261,74.5382,74.587,30280.0
2024-06-04 14:10:00,76.38,76.39,76.31,76.31,59525.0,74.5675,74.5773,74.4992,74.4992,59525.0
2024-06-04 14:15:00,76.31,76.45,76.29,76.37,121157.0,74.4992,74.6359,74.4797,74.5578,121157.0
2024-06-04 14:20:00,76.38,76.49,76.37,76.46,24229.0,74.5675,74.6749,74.5578,74.6456,24229.0
2024-06-04 14:25:00,76.48,76.55,76.42,76.53,154000.0,74.6651,74.7335,74.6066,74.714,154000.0
2024-06-04 14:30:00,76.53,76.53,76.33,76.33,9343.0,74.714,74.714,74.5187,74.5187,9343.0
2024-06-04 14:35:00,76.33,76.46,76.32,76.44,23507.0,74.5187,74.6456,74.5089,74.6261,23507.0
2024-06-04 14:40:00,76.44,76.54,76.37,76.5,225290.0,74.6261,74.7237,74.5578,74.6847,225290.0
2024-06-04 14:45:00,76.5,76.51,76.33,76.37,8713.0,74.6847,74.6944,74.5187,74.5578,8713.0
2024-06-04 14:50:00,76.35,76.39,76.25,76.26,16374.0,74.5382,74.5773,74.4406,74.4504,16374.0
2024-06-04 14:55:00,76.25,76.28,76.15,76.2,14133.0,74.4406,74.4699,74.343,74.3918,14133.0
2024-06-04 15:00:00,76.2,76.2,76.03,76.09,18589.0,74.3918,74.3918,74.2258,74.2844,18589.0
2024-06-04 15:05:00,76.07,76.09,76.0,76.05,19642.0,74.2649,74.2844,74.1965,74.2454,19642.0
2024-06-04 15:10:00,76.06,76.13,76.05,76.09,16205.0,74.2551,74.3235,74.2454,74.2844,16205.0
2024-06-04 15:15:00,76.09,76.17,76.09,76.15,19852.0,74.2844,74.3625,74.2844,74.343,19852.0
2024-06-04 15:20:00,76.15,76.19,76.15,76.17,17185.0,74.343,74.382,74.343,74.3625,17185.0
2024-06-04 15:25:00,76.17,76.19,76.1,76.17,22470.0,74.3625,74.382,74.2942,74.3625,22470.0
2024-06-04 15:30:00,76.17,76.21,76.13,76.19,24727.0,74.3625,74.4016,74.3235,74.382,24727.0
2024-06-04 15:35:00,76.2,76.2,76.14,76.16,31769.0,74.3918,74.3918,74.3332,74.3527,31769.0
2024-06-04 15:40:00,76.17,76.24,76.16,76.22,37193.0,74.3625,74.4308,74.3527,74.4113,37193.0
2024-06-04 15:45:00,76.22,76.27,76.0,76.01,59048.0,74.4113,74.4601,74.1965,74.2063,59048.0
2024-06-04 15:50:00,76.01,76.11,76.0,76.11,68232.0,74.2063,74.3039,74.1965,74.3039,68232.0
2024-06-04 15:55:00,76.1,76.1,76.02,76.06,181213.0,74.2942,74.2942,74.2161,74.2551,181213.0
2024-06-05 09:30:00,76.12,76.32,75.83,76.19,21555.0,74.3137,74.5089,74.0306,74.382,21555.0
2024-06-05 09:35:00,76.2,76.2,76.03,76.15,76726.0,74.3918,74.3918,74.2258,74.343,76726.0
2024-06-05 09:40:00,76.16,76.23,75.78,75.78,36154.0,74.3527,74.4211,73.9818,73.9818,36154.0
2024-06-05 09:45:00,75.85,75.92,75.73,75.92,9844.0,74.0501,74.1184,73.9329,74.1184,9844.0
2024-06-05 09:50:00,75.96,76.09,75.91,75.92,8449.0,74.1575,74.2844,74.1087,74.1184,8449.0
2024-06-05 09:55:00,75.95,76.09,75.91,76.09,11723.0,74.1477,74.2844,74.1087,74.2844,11723.0
2024-06-05 10:00:00,76.04,76.23,75.84,76.12,26411.0,74.2356,74.4211,74.0403,74.3137,26411.0
2024-06-05 10:05:00,76.12,76.14,75.99,76.01,20200.0,74.3137,74.3332,74.1868,74.2063,20200.0
2024-06-05 10:10:00,76.03,76.09,76.0,76.03,13444.0,74.2258,74.2844,74.1965,74.2258,13444.0
2024-06-05 10:15:00,76.03,76.04,75.93,75.97,18909.0,74.2258,74.2356,74.1282,74.1673,18909.0
2024-06-05 10:20:00,75.97,76.05,75.93,76.01,28327.0,74.1673,74.2454,74.1282,74.2063,28327.0
2024-06-05 10:25:00,76.0,76.07,75.98,76.06,14847.0,74.1965,74.2649,74.177,74.2551,14847.0
2024-06-05 10:30:00,76.07,76.23,76.07,76.17,10150.0,74.2649,74.4211,74.2649,74.3625,10150.0
2024-06-05 10:35:00,76.16,76.23,76.09,76.13,13238.0,74.3527,74.4211,74.2844,74.3235,13238.0
2024-06-05 10:40:00,76.14,76.24,76.11,76.11,9437.0,74.3332,74.4308,74.3039,74.3039,9437.0
2024-06-05 10:45:00,76.12,76.12,75.94,75.98,25990.0,74.3137,74.3137,74.138,74.177,25990.0
2024-06-05 10:50:00,75.98,76.08,75.95,76.07,41531.0,74.177,74.2746,74.1477,74.2649,41531.0
2024-06-05 10:55:00,76.08,76.25,76.08,76.2,83099.0,74.2746,74.4406,74.2746,74.3918,83099.0
2024-06-05 11:00:00,76.21,76.23,76.09,76.14,25987.0,74.4016,74.4211,74.2844,74.3332,25987.0
2024-06-05 11:05:00,76.15,76.17,75.99,76.0,14787.0,74.343,74.3625,74.1868,74.1965,14787.0
2024-06-05 11:10:00,75.99,76.05,75.95,76.05,30057.0,74.1868,74.2454,74.1477,74.2454,30057.0
2024-06-05 11:15:00,76.05,76.08,75.98,75.98,18944.0,74.2454,74.2746,74.177,74.177,18944.0
2024-06-05 11:20:00,75.99,76.03,75.97,75.98,18865.0,74.1868,74.2258,74.1673,74.177,18865.0
2024-06-05 11:25:00,75.98,76.03,75.91,76.01,29204.0,74.177,74.2258,74.1087,74.2063,29204.0
2024-06-05 11:30:00,76.02,76.04,75.98,75.98,10011.0,74.2161,74.2356,74.177,74.177,10011.0
2024-06-05 11:35:00,76.0,76.06,75.99,76.03,22456.0,74.1965,74.2551,74.1868,74.2258,22456.0
2024-06-05 11:40:00,76.0,76.03,75.98,76.0,15074.0,74.1965,74.2258,74.177,74.1965,15074.0
2024-06-05 11:45:00,76.01,76.1,76.01,76.05,20070.0,74.2063,74.2942,74.2063,74.2454,20070.0
2024-06-05 11:50:00,76.05,76.06,76.0,76.0,11200.0,74.2454,74.2551,74.1965,74.1965,11200.0
2024-06-05 11:55:00,76.0,76.07,75.98,76.07,11540.0,74.1965,74.2649,74.177,74.2649,11540.0
2024-06-05 12:00:00,76.08,76.1,76.06,76.08,10588.0,74.2746,74.2942,74.2551,74.2746,10588.0
2024-06-05 12:05:00,76.1,76.11,76.02,76.02,7882.0,74.2942,74.3039,74.2161,74.2161,7882.0
2024-06-05 12:10:00,76.02,76.06,76.0,76.03,14739.0,74.2161,74.2551,74.1965,74.2258,14739.0
2024-06-05 12:15:00,76.04,76.08,75.95,75.98,23371.0,74.2356,74.2746,74.1477,74.177,23371.0
2024-06-05 12:20:00,75.98,76.02,75.98,76.0,9859.0,74.177,74.2161,74.177,74.1965,9859.0
2024-06-05 12:25:00,76.01,76.03,75.95,76.03,9771.0,74.2063,74.2258,74.1477,74.2258,9771.0
2024-06-05 12:30:00,76.03,76.11,76.03,76.11,29535.0,74.2258,74.3039,74.2258,74.3039,29535.0
2024-06-05 12:35:00,76.1,76.22,76.1,76.19,68944.0,74.2942,74.4113,74.2942,74.382,68944.0
2024-06-05 12:40:00,76.2,76.24,76.12,76.12,9481.0,74.3918,74.4308,74.3137,74.3137,9481.0
2024-06-05 12:45:00,76.12,76.13,76.03,76.03,11405.0,74.3137,74.3235,74.2258,74.2258,11405.0
2024-06-05 12:50:00,76.03,76.05,75.94,75.99,7674.0,74.2258,74.2454,74.138,74.1868,7674.0
2024-06-05 12:55:00,75.99,76.0,75.97,75.98,8519.0,74.1868,74.1965,74.1673,74.177,8519.0
2024-06-05 13:00:00,75.98,76.01,75.95,76.01,9262.0,74.177,74.2063,74.1477,74.2063,9262.0
2024-06-05 13:05:00,76.03,76.19,76.03,76.16,17307.0,74.2258,74.382,74.2258,74.3527,17307.0
2024-06-05 13:10:00,76.17,76.24,76.14,76.2,19596.0,74.3625,74.4308,74.3332,74.3918,19596.0
2024-06-05 13:15:00,76.2,76.2,76.15,76.17,26105.0,74.3918,74.3918,74.343,74.3625,26105.0
2024-06-05 13:20:00,76.17,76.23,76.13,76.23,16753.0,74.3625,74.4211,74.3235,74.4211,16753.0
2024-06-05 13:25:00,76.22,76.29,76.2,76.22,64065.0,74.4113,74.4797,74.3918,74.4113,64065.0
2024-06-05 13:30:00,76.22,76.23,76.17,76.17,18966.0,74.4113,74.4211,74.3625,74.3625,18966.0
2024-06-05 13:35:00,76.17,76.17,75.99,76.04,51866.0,74.3625,74.3625,74.1868,74.2356,51866.0
2024-06-05 13:40:00,76.05,76.06,75.95,76.02,14712.0,74.2454,74.2551,74.1477,74.2161,14712.0
2024-06-05 13:45:00,76.01,76.07,76.01,76.02,15757.0,74.2063,74.2649,74.2063,74.2161,15757.0
2024-06-05 13:50:00,76.03,76.13,76.03,76.06,34561.0,74.2258,74.3235,74.2258,74.2551,34561.0
2024-06-05 13:55:00,76.06,76.24,76.06,76.24,15918.0,74.2551,74.4308,74.2551,74.4308,15918.0
2024-06-05 14:00:00,76.23,76.27,76.18,76.19,23055.0,74.4211,74.4601,74.3723,74.382,23055.0
2024-06-05 14:05:00,76.2,76.25,76.19,76.25,12857.0,74.3918,74.4406,74.382,74.4406,12857.0
2024-06-05 14:10:00,76.26,76.31,76.22,76.3,43367.0,74.4504,74.4992,74.4113,74.4894,43367.0
2024-06-05 14:15:00,76.3,76.33,76.28,76.29,12496.0,74.4894,74.5187,74.4699,74.4797,12496.0
2024-06-05 14:20:00,76.3,76.34,76.26,76.31,40657.0,74.4894,74.5285,74.4504,74.4992,40657.0
2024-06-05 14:25:00,76.31,76.37,76.3,76.31,18155.0,74.4992,74.5578,74.4894,74.4992,18155.0
2024-06-05 14:30:00,76.3,76.38,76.29,76.36,18687.0,74.4894,74.5675,74.4797,74.548,18687.0
2024-06-05 14:35:00,76.35,76.36,76.27,76.28,17039.0,74.5382,74.548,74.4601,74.4699,17039.0
2024-06-05 14:40:00,76.28,76.35,76.27,76.29,17184.0,74.4699,74.5382,74.4601,74.4797,17184.0
2024-06-05 14:45:00,76.3,76.3,76.19,76.19,14122.0,74.4894,74.4894,74.382,74.382,14122.0
2024-06-05 14:50:00,76.19,76.2,76.14,76.15,19947.0,74.382,74.3918,74.3332,74.343,19947.0
2024-06-05 14:55:00,76.15,76.17,76.1,76.12,20725.0,74.343,74.3625,74.2942,74.3137,20725.0
2024-06-05 15:00:00,76.11,76.16,76.09,76.09,22798.0,74.3039,74.3527,74.2844,74.2844,22798.0
2024-06-05 15:05:00,76.09,76.25,76.06,76.24,28002.0,74.2844,74.4406,74.2551,74.4308,28002.0
2024-06-05 15:10:00,76.23,76.28,76.15,76.17,41087.0,74.4211,74.4699,74.343,74.3625,41087.0
2024-06-05 15:15:00,76.17,76.2,76.12,76.16,18564.0,74.3625,74.3918,74.3137,74.3527,18564.0
2024-06-05 15:20:00,76.16,76.2,76.14,76.19,24647.0,74.3527,74.3918,74.3332,74.382,24647.0
2024-06-05 15:25:00,76.2,76.2,76.03,76.04,29416.0,74.3918,74.3918,74.2258,74.2356,29416.0
2024-06-05 15:30:00,76.04,76.1,76.01,76.06,33137.0,74.2356,74.2942,74.2063,74.2551,33137.0
2024-06-05 15:35:00,76.06,76.16,76.04,76.1,30090.0,74.2551,74.3527,74.2356,74.2942,30090.0
2024-06-05 15:40:00,76.11,76.12,76.03,76.06,34579.0,74.3039,74.3137,74.2258,74.2551,34579.0
2024-06-05 15:45:00,76.05,76.06,75.85,75.88,33651.0,74.2454,74.2551,74.0501,74.0794,33651.0
2024-06-05 15:50:00,75.88,76.0,75.83,75.98,46699.0,74.0794,74.1965,74.0306,74.177,46699.0
2024-06-05 15:55:00,75.99,76.0,75.89,75.95,133235.0,74.1868,74.1965,74.0891,74.1477,133235.0
2024-06-06 09:30:00,75.86,76.1,75.7,75.88,24119.0,74.0599,74.2942,73.9037,74.0794,24119.0
2024-06-06 09:35:00,75.8,75.92,75.64,75.81,5943.0,74.0013,74.1184,73.8451,74.011,5943.0
2024-06-06 09:40:00,75.86,76.14,75.84,76.14,9741.0,74.0599,74.3332,74.0403,74.3332,9741.0
2024-06-06 09:45:00,76.2,76.34,76.13,76.34,10450.0,74.3918,74.5285,74.3235,74.5285,10450.0
2024-06-06 09:50:00,76.36,76.47,76.23,76.4,11030.0,74.548,74.6554,74.4211,74.587,11030.0
2024-06-06 09:55:00,76.37,76.47,76.29,76.4,8409.0,74.5578,74.6554,74.4797,74.587,8409.0
2024-06-06 10:00:00,76.4,76.43,76.22,76.26,13961.0,74.587,74.6163,74.4113,74.4504,13961.0
2024-06-06 10:05:00,76.25,76.47,76.24,76.4,15360.0,74.4406,74.6554,74.4308,74.587,15360.0
2024-06-06 10:10:00,76.42,76.44,76.27,76.36,9622.0,74.6066,74.6261,74.4601,74.548,9622.0
2024-06-06 10:15:00,76.36,76.44,76.33,76.4,13920.0,74.548,74.6261,74.5187,74.587,13920.0
2024-06-06 10:20:00,76.43,76.52,76.36,76.52,11724.0,74.6163,74.7042,74.548,74.7042,11724.0
2024-06-06 10:25:00,76.52,76.54,76.46,76.48,12356.0,74.7042,74.7237,74.6456,74.6651,12356.0
2024-06-06 10:30:00,76.5,76.5,76.28,76.31,11381.0,74.6847,74.6847,74.4699,74.4992,11381.0
2024-06-06 10:35:00,76.31,76.31,76.24,76.25,22257.0,74.4992,74.4992,74.4308,74.4406,22257.0
2024-06-06 10:40:00,76.25,76.28,76.18,76.2,23492.0,74.4406,74.4699,74.3723,74.3918,23492.0
2024-06-06 10:45:00,76.2,76.25,76.12,76.25,16012.0,74.3918,74.4406,74.3137,74.4406,16012.0
2024-06-06 10:50:00,76.25,76.28,76.16,76.25,14357.0,74.4406,74.4699,74.3527,74.4406,14357.0
2024-06-06 10:55:00,76.27,76.3,76.2,76.2,13621.0,74.4601,74.4894,74.3918,74.3918,13621.0
2024-06-06 11:00:00,76.2,76.26,76.14,76.25,16641.0,74.3918,74.4504,74.3332,74.4406,16641.0
2024-06-06 11:05:00,76.26,76.3,76.19,76.27,12690.0,74.4504,74.4894,74.382,74.4601,12690.0
2024-06-06 11:10:00,76.27,76.32,76.25,76.31,8380.0,74.4601,74.5089,74.4406,74.4992,8380.0
2024-06-06 11:15:00,76.3,76.3,76.25,76.28,8332.0,74.4894,74.4894,74.4406,74.4699,8332.0
2024-06-06 11:20:00,76.28,76.35,76.27,76.34,10848.0,74.4699,74.5382,74.4601,74.5285,10848.0
2024-06-06 11:25:00,76.35,76.36,76.29,76.33,12617.0,74.5382,74.548,74.4797,74.5187,12617.0
2024-06-06 11:30:00,76.33,76.38,76.29,76.29,11623.0,74.5187,74.5675,74.4797,74.4797,11623.0
2024-06-06 11:35:00,76.27,76.32,76.26,76.3,9802.0,74.4601,74.5089,74.4504,74.4894,9802.0
2024-06-06 11:40:00,76.3,76.33,76.27,76.29,8369.0,74.4894,74.5187,74.4601,74.4797,8369.0
2024-06-06 11:45:00,76.3,76.33,76.27,76.29,10505.0,74.4894,74.5187,74.4601,74.4797,10505.0
2024-06-06 11:50:00,76.29,76.35,76.28,76.34,7461.0,74.4797,74.5382,74.4699,74.5285,7461.0
2024-06-06 11:55:00,76.34,76.38,76.31,76.33,14379.0,74.5285,74.5675,74.4992,74.5187,14379.0
2024-06-06 12:00:00,76.33,76.34,76.27,76.28,16218.0,74.5187,74.5285,74.4601,74.4699,16218.0
2024-06-06 12:05:00,76.28,76.29,76.2,76.2,10386.0,74.4699,74.4797,74.3918,74.3918,10386.0
2024-06-06 12:10:00,76.2,76.25,76.2,76.23,6185.0,74.3918,74.4406,74.3918,74.4211,6185.0
2024-06-06 12:15:00,76.23,76.25,76.14,76.16,83375.0,74.4211,74.4406,74.3332,74.3527,83375.0
2024-06-06 12:20:00,76.15,76.18,76.11,76.12,19355.0,74.343,74.3723,74.3039,74.3137,19355.0
2024-06-06 12:25:00,76.14,76.23,76.13,76.17,19643.0,74.3332,74.4211,74.3235,74.3625,19643.0
2024-06-06 12:30:00,76.17,76.2,76.16,76.17,8357.0,74.3625,74.3918,74.3527,74.3625,8357.0
2024-06-06 12:35:00,76.17,76.21,76.17,76.18,6820.0,74.3625,74.4016,74.3625,74.3723,6820.0
2024-06-06 12:40:00,76.19,76.21,76.17,76.18,7910.0,74.382,74.4016,74.3625,74.3723,7910.0
2024-06-06 12:45:00,76.2,76.27,76.2,76.23,35920.0,74.3918,74.4601,74.3918,74.4211,35920.0
2024-06-06 12:50:00,76.25,76.28,76.08,76.08,73750.0,74.4406,74.4699,74.2746,74.2746,73750.0
2024-06-06 12:55:00,76.09,76.09,76.01,76.05,12971.0,74.2844,74.2844,74.2063,74.2454,12971.0
2024-06-06 13:00:00,76.06,76.06,75.94,76.01,9288.0,74.2551,74.2551,74.138,74.2063,9288.0
2024-06-06 13:05:00,76.01,76.01,75.93,75.97,7221.0,74.2063,74.2063,74.1282,74.1673,7221.0
2024-06-06 13:10:00,75.97,76.01,75.94,75.94,9303.0,74.1673,74.2063,74.138,74.138,9303.0
2024-06-06 13:15:00,75.94,76.03,75.9,76.01,12463.0,74.138,74.2258,74.0989,74.2063,12463.0
2024-06-06 13:20:00,76.01,76.1,76.01,76.1,8278.0,74.2063,74.2942,74.2063,74.2942,8278.0
2024-06-06 13:25:00,76.1,76.13,76.09,76.09,13869.0,74.2942,74.3235,74.2844,74.2844,13869.0
2024-06-06 13:30:00,76.09,76.18,76.07,76.14,6594.0,74.2844,74.3723,74.2649,74.3332,6594.0
2024-06-06 13:35:00,76.13,76.17,76.1,76.11,13949.0,74.3235,74.3625,74.2942,74.3039,13949.0
2024-06-06 13:40:00,76.11,76.12,76.04,76.04,7570.0,74.3039,74.3137,74.2356,74.2356,7570.0
2024-06-06 13:45:00,76.05,76.05,75.98,76.03,14149.0,74.2454,74.2454,74.177,74.2258,14149.0
2024-06-06 13:50:00,76.03,76.05,75.98,76.03,12691.0,74.2258,74.2454,74.177,74.2258,12691.0
2024-06-06 13:55:00,76.03,76.09,76.03,76.08,14838.0,74.2258,74.2844,74.2258,74.2746,14838.0
2024-06-06 14:00:00,76.08,76.13,76.06,76.06,12541.0,74.2746,74.3235,74.2551,74.2551,12541.0
2024-06-06 14:05:00,76.06,76.06,75.99,76.0,21220.0,74.2551,74.2551,74.1868,74.1965,21220.0
2024-06-06 14:10:00,75.99,76.02,75.96,76.0,17400.0,74.1868,74.2161,74.1575,74.1965,17400.0
2024-06-06 14:15:00,75.99,76.11,75.98,76.1,12597.0,74.1868,74.3039,74.177,74.2942,12597.0
2024-06-06 14:20:00,76.1,76.13,76.06,76.09,16722.0,74.2942,74.3235,74.2551,74.2844,16722.0
2024-06-06 14:25:00,76.09,76.15,76.09,76.14,14710.0,74.2844,74.343,74.2844,74.3332,14710.0
2024-06-06 14:30:00,76.13,76.13,76.07,76.09,14037.0,74.3235,74.3235,74.2649,74.2844,14037.0
2024-06-06 14:35:00,76.1,76.13,76.08,76.12,12671.0,74.2942,74.3235,74.2746,74.3137,12671.0
2024-06-06 14:40:00,76.12,76.21,76.12,76.2,13442.0,74.3137,74.4016,74.3137,74.3918,13442.0
2024-06-06 14:45:00,76.2,76.24,76.2,76.22,14853.0,74.3918,74.4308,74.3918,74.4113,14853.0
2024-06-06 14:50:00,76.22,76.26,76.2,76.25,26153.0,74.4113,74.4504,74.3918,74.4406,26153.0
2024-06-06 14:55:00,76.26,76.31,76.24,76.28,23143.0,74.4504,74.4992,74.4308,74.4699,23143.0
2024-06-06 15:00:00,76.28,76.31,76.24,76.28,16507.0,74.4699,74.4992,74.4308,74.4699,16507.0
2024-06-06 15:05:00,76.28,76.33,76.25,76.27,20127.0,74.4699,74.5187,74.4406,74.4601,20127.0
2024-06-06 15:10:00,76.27,76.32,76.25,76.27,17987.0,74.4601,74.5089,74.4406,74.4601,17987.0
2024-06-06 15:15:00,76.27,76.29,76.24,76.26,17466.0,74.4601,74.4797,74.4308,74.4504,17466.0
2024-06-06 15:20:00,76.26,76.27,76.21,76.22,19676.0,74.4504,74.4601,74.4016,74.4113,19676.0
2024-06-06 15:25:00,76.22,76.31,76.21,76.29,24950.0,74.4113,74.4992,74.4016,74.4797,24950.0
2024-06-06 15:30:00,76.28,76.28,76.23,76.23,26608.0,74.4699,74.4699,74.4211,74.4211,26608.0
2024-06-06 15:35:00,76.23,76.24,76.18,76.18,27927.0,74.4211,74.4308,74.3723,74.3723,27927.0
2024-06-06 15:40:00,76.19,76.19,76.1,76.14,29935.0,74.382,74.382,74.2942,74.3332,29935.0
2024-06-06 15:45:00,76.14,76.16,76.05,76.06,38427.0,74.3332,74.3527,74.2454,74.2551,38427.0
2024-06-06 15:50:00,76.07,76.23,76.06,76.23,57249.0,74.2649,74.4211,74.2551,74.4211,57249.0
2024-06-06 15:55:00,76.23,76.4,76.14,76.39,216060.0,74.4211,74.587,74.3332,74.5773,216060.0
2024-06-07 09:30:00,76.04,76.2,75.83,76.08,33712.0,74.2356,74.3918,74.0306,74.2746,33712.0
2024-06-07 09:35:00,76.14,76.49,75.94,76.47,32752.0,74.3332,74.6749,74.138,74.6554,32752.0
2024-06-07 09:40:00,76.47,76.49,76.38,76.46,6665.0,74.6554,74.6749,74.5675,74.6456,6665.0
2024-06-07 09:45:00,76.47,76.47,76.27,76.32,8246.0,74.6554,74.6554,74.4601,74.5089,8246.0
2024-06-07 09:50:00,76.29,76.39,76.29,76.35,9954.0,74.4797,74.5773,74.4797,74.5382,9954.0
2024-06-07 09:55:00,76.39,76.59,76.33,76.56,17346.0,74.5773,74.7725,74.5187,74.7433,17346.0
2024-06-07 10:00:00,76.53,76.72,76.48,76.69,15569.0,74.714,74.8995,74.6651,74.8702,15569.0
2024-06-07 10:05:00,76.69,76.75,76.66,76.67,8597.0,74.8702,74.9287,74.8409,74.8506,8597.0
2024-06-07 10:10:00,76.66,76.69,76.56,76.64,11712.0,74.8409,74.8702,74.7433,74.8214,11712.0
2024-06-07 10:15:00,76.64,76.75,76.63,76.75,8650.0,74.8214,74.9287,74.8116,74.9287,8650.0
2024-06-07 10:20:00,76.78,76.97,76.78,76.94,67501.0,74.958,75.1435,74.958,75.1142,67501.0
2024-06-07 10:25:00,76.93,77.03,76.89,76.96,15560.0,75.1045,75.2021,75.0654,75.1338,15560.0
2024-06-07 10:30:00,76.95,76.95,76.74,76.76,12359.0,75.124,75.124,74.919,74.9385,12359.0
2024-06-07 10:35:00,76.76,76.92,76.73,76.9,13670.0,74.9385,75.0947,74.9092,75.0752,13670.0
2024-06-07 10:40:00,76.92,77.14,76.92,77.12,20557.0,75.0947,75.3095,75.0947,75.29,20557.0
2024-06-07 10:45:00,77.12,77.18,77.09,77.13,17262.0,75.29,75.3485,75.2607,75.2997,17262.0
2024-06-07 10:50:00,77.12,77.14,76.93,76.95,15467.0,75.29,75.3095,75.1045,75.124,15467.0
2024-06-07 10:55:00,76.95,76.95,76.81,76.88,13537.0,75.124,75.124,74.9873,75.0557,13537.0
2024-06-07 11:00:00,76.85,76.88,76.72,76.87,12423.0,75.0264,75.0557,74.8995,75.0459,12423.0
2024-06-07 11:05:00,76.87,76.91,76.8,76.89,12522.0,75.0459,75.0849,74.9776,75.0654,12522.0
2024-06-07 11:10:00,76.88,76.88,76.78,76.78,19120.0,75.0557,75.0557,74.958,74.958,19120.0
2024-06-07 11:15:00,76.78,76.85,76.78,76.81,11843.0,74.958,75.0264,74.958,74.9873,11843.0
2024-06-07 11:20:00,76.81,76.85,76.76,76.84,12444.0,74.9873,75.0264,74.9385,75.0166,12444.0
2024-06-07 11:25:00,76.85,76.86,76.82,76.85,11864.0,75.0264,75.0361,74.9971,75.0264,11864.0
2024-06-07 11:30:00,76.85,76.92,76.83,76.89,10638.0,75.0264,75.0947,75.0068,75.0654,10638.0
2024-06-07 11:35:00,76.9,76.92,76.85,76.86,9905.0,75.0752,75.0947,75.0264,75.0361,9905.0
2024-06-07 11:40:00,76.87,76.89,76.73,76.79,12496.0,75.0459,75.0654,74.9092,74.9678,12496.0
2024-06-07 11:45:00,76.79,76.84,76.77,76.84,8653.0,74.9678,75.0166,74.9483,75.0166,8653.0
2024-06-07 11:50:00,76.84,76.85,76.77,76.79,7910.0,75.0166,75.0264,74.9483,74.9678,7910.0
2024-06-07 11:55:00,76.78,76.79,76.74,76.78,11376.0,74.958,74.9678,74.919,74.958,11376.0
2024-06-07 12:00:00,76.78,76.78,76.73,76.76,9540.0,74.958,74.958,74.9092,74.9385,9540.0
2024-06-07 12:05:00,76.78,76.84,76.76,76.8,9461.0,74.958,75.0166,74.9385,74.9776,9461.0
2024-06-07 12:10:00,76.8,76.86,76.79,76.81,7986.0,74.9776,75.0361,74.9678,74.9873,7986.0
2024-06-07 12:15:00,76.82,76.84,76.82,76.83,7964.0,74.9971,75.0166,74.9971,75.0068,7964.0
2024-06-07 12:20:00,76.83,76.83,76.79,76.81,12784.0,75.0068,75.0068,74.9678,74.9873,12784.0
2024-06-07 12:25:00,76.81,76.88,76.81,76.87,10687.0,74.9873,75.0557,74.9873,75.0459,10687.0
2024-06-07 12:30:00,76.87,76.91,76.82,76.83,9084.0,75.0459,75.0849,74.9971,75.0068,9084.0
2024-06-07 12:35:00,76.82,76.82,76.75,76.76,9510.0,74.9971,74.9971,74.9287,74.9385,9510.0
2024-06-07 12:40:00,76.77,76.8,76.72,76.74,7772.0,74.9483,74.9776,74.8995,74.919,7772.0
2024-06-07 12:45:00,76.74,76.8,76.73,76.77,22724.0,74.919,74.9776,74.9092,74.9483,22724.0
2024-06-07 12:50:00,76.78,76.83,76.77,76.83,16868.0,74.958,75.0068,74.9483,75.0068,16868.0
2024-06-07 12:55:00,76.85,76.95,76.83,76.94,26198.0,75.0264,75.124,75.0068,75.1142,26198.0
2024-06-07 13:00:00,76.93,76.94,76.82,76.87,58852.0,75.1045,75.1142,74.9971,75.0459,58852.0
2024-06-07 13:05:00,76.87,76.96,76.86,76.94,16107.0,75.0459,75.1338,75.0361,75.1142,16107.0
2024-06-07 13:10:00,76.94,77.03,76.94,77.02,14960.0,75.1142,75.2021,75.1142,75.1923,14960.0
2024-06-07 13:15:00,77.03,77.05,77.01,77.03,8554.0,75.2021,75.2216,75.1826,75.2021,8554.0
2024-06-07 13:20:00,77.03,77.1,77.02,77.07,10009.0,75.2021,75.2704,75.1923,75.2411,10009.0
2024-06-07 13:25:00,77.07,77.07,76.97,77.03,14765.0,75.2411,75.2411,75.1435,75.2021,14765.0
2024-06-07 13:30:00,77.03,77.09,77.01,77.08,45471.0,75.2021,75.2607,75.1826,75.2509,45471.0
2024-06-07 13:35:00,77.08,77.09,77.04,77.06,14182.0,75.2509,75.2607,75.2119,75.2314,14182.0
2024-06-07 13:40:00,77.06,77.09,77.04,77.08,15449.0,75.2314,75.2607,75.2119,75.2509,15449.0
2024-06-07 13:45:00,77.08,77.08,77.05,77.07,13827.0,75.2509,75.2509,75.2216,75.2411,13827.0
2024-06-07 13:50:00,77.06,77.13,77.06,77.13,12633.0,75.2314,75.2997,75.2314,75.2997,12633.0
2024-06-07 13:55:00,77.13,77.16,77.1,77.12,27076.0,75.2997,75.329,75.2704,75.29,27076.0
2024-06-07 14:00:00,77.12,77.12,77.04,77.05,48120.0,75.29,75.29,75.2119,75.2216,48120.0
2024-06-07 14:05:00,77.06,77.09,76.84,76.92,41991.0,75.2314,75.2607,75.0166,75.0947,41991.0
2024-06-07 14:10:00,76.92,76.98,76.9,76.92,20565.0,75.0947,75.1533,75.0752,75.0947,20565.0
2024-06-07 14:15:00,76.93,76.98,76.9,76.98,21403.0,75.1045,75.1533,75.0752,75.1533,21403.0
2024-06-07 14:20:00,76.97,77.12,76.97,77.12,26514.0,75.1435,75.29,75.1435,75.29,26514.0
2024-06-07 14:25:00,77.11,77.12,77.05,77.06,28776.0,75.2802,75.29,75.2216,75.2314,28776.0
2024-06-07 14:30:00,77.06,77.11,77.01,77.07,29668.0,75.2314,75.2802,75.1826,75.2411,29668.0
2024-06-07 14:35:00,77.05,77.12,77.03,77.09,44394.0,75.2216,75.29,75.2021,75.2607,44394.0
2024-06-07 14:40:00,77.09,77.14,77.07,77.13,59621.0,75.2607,75.3095,75.2411,75.2997,59621.0
2024-06-07 14:45:00,77.13,77.18,77.09,77.13,81174.0,75.2997,75.3485,75.2607,75.2997,81174.0
2024-06-07 14:50:00,77.13,77.18,77.12,77.16,18698.0,75.2997,75.3485,75.29,75.329,18698.0
2024-06-07 14:55:00,77.16,77.18,77.15,77.16,12641.0,75.329,75.3485,75.3192,75.329,12641.0
2024-06-07 15:00:00,77.17,77.22,77.14,77.2,24245.0,75.3388,75.3876,75.3095,75.3681,24245.0
2024-06-07 15:05:00,77.2,77.22,77.15,77.16,23660.0,75.3681,75.3876,75.3192,75.329,23660.0
2024-06-07 15:10:00,77.16,77.18,77.13,77.17,27132.0,75.329,75.3485,75.2997,75.3388,27132.0
2024-06-07 15:15:00,77.18,77.25,77.18,77.2,22038.0,75.3485,75.4169,75.3485,75.3681,22038.0
2024-06-07 15:20:00,77.2,77.2,77.14,77.16,28415.0,75.3681,75.3681,75.3095,75.329,28415.0
2024-06-07 15:25:00,77.16,77.26,77.14,77.26,30989.0,75.329,75.4266,75.3095,75.4266,30989.0
2024-06-07 15:30:00,77.25,77.26,77.2,77.2,50079.0,75.4169,75.4266,75.3681,75.3681,50079.0
2024-06-07 15:35:00,77.2,77.23,77.14,77.2,40597.0,75.3681,75.3974,75.3095,75.3681,40597.0
2024-06-07 15:40:00,77.21,77.23,77.16,77.21,40376.0,75.3778,75.3974,75.329,75.3778,40376.0
2024-06-07 15:45:00,77.19,77.23,77.18,77.23,49797.0,75.3583,75.3974,75.3485,75.3974,49797.0
2024-06-07 15:50:00,77.23,77.37,77.2,77.36,102457.0,75.3974,75.534,75.3681,75.5243,102457.0
2024-06-07 15:55:00,77.36,77.53,77.23,77.52,533352.0,75.5243,75.6902,75.3974,75.6805,533352.0
2024-06-10 09:30:00,76.87,77.1,76.43,76.45,81238.0,75.3954,75.621,74.9639,74.9835,81238.0
2024-06-10 09:35:00,76.42,76.63,76.29,76.56,30272.0,74.9541,75.16,74.8266,75.0914,30272.0
2024-06-10 09:40:00,76.56,76.75,76.35,76.66,46503.0,75.0914,75.2777,74.8854,75.1895,46503.0
2024-06-10 09:45:00,76.66,76.66,76.46,76.56,31492.0,75.1895,75.1895,74.9933,75.0914,31492.0
2024-06-10 09:50:00,76.57,76.71,76.56,76.62,12136.0,75.1012,75.2385,75.0914,75.1502,12136.0
2024-06-10 09:55:00,76.63,76.71,76.61,76.71,19532.0,75.16,75.2385,75.1404,75.2385,19532.0
2024-06-10 10:00:00,76.72,76.78,76.55,76.62,25615.0,75.2483,75.3072,75.0816,75.1502,25615.0
2024-06-10 10:05:00,76.62,76.75,76.61,76.7,18519.0,75.1502,75.2777,75.1404,75.2287,18519.0
2024-06-10 10:10:00,76.7,76.75,76.65,76.66,24703.0,75.2287,75.2777,75.1797,75.1895,24703.0
2024-06-10 10:15:00,76.66,76.74,76.66,76.67,16882.0,75.1895,75.2679,75.1895,75.1993,16882.0
2024-06-10 10:20:00,76.68,76.73,76.6,76.72,22990.0,75.2091,75.2581,75.1306,75.2483,22990.0
2024-06-10 10:25:00,76.72,76.77,76.69,76.75,15552.0,75.2483,75.2974,75.2189,75.2777,15552.0
2024-06-10 10:30:00,76.75,76.76,76.69,76.76,21965.0,75.2777,75.2876,75.2189,75.2876,21965.0
2024-06-10 10:35:00,76.76,76.77,76.55,76.62,81918.0,75.2876,75.2974,75.0816,75.1502,81918.0
2024-06-10 10:40:00,76.62,76.66,76.52,76.63,66283.0,75.1502,75.1895,75.0522,75.16,66283.0
2024-06-10 10:45:00,76.62,76.62,76.54,76.59,29057.0,75.1502,75.1502,75.0718,75.1208,29057.0
2024-06-10 10:50:00,76.58,76.61,76.45,76.61,38156.0,75.111,75.1404,74.9835,75.1404,38156.0
2024-06-10 10:55:00,76.6,76.7,76.6,76.67,17256.0,75.1306,75.2287,75.1306,75.1993,17256.0
2024-06-10 11:00:00,76.67,76.72,76.61,76.72,14184.0,75.1993,75.2483,75.1404,75.2483,14184.0
2024-06-10 11:05:00,76.72,76.72,76.59,76.62,23801.0,75.2483,75.2483,75.1208,75.1502,23801.0
2024-06-10 11:10:00,76.62,76.63,76.59,76.6,28673.0,75.1502,75.16,75.1208,75.1306,28673.0
2024-06-10 11:15:00,76.62,76.75,76.59,76.73,23700.0,75.1502,75.2777,75.1208,75.2581,23700.0
2024-06-10 11:20:00,76.72,76.82,76.72,76.82,10103.0,75.2483,75.3464,75.2483,75.3464,10103.0
2024-06-10 11:25:00,76.84,76.91,76.83,76.87,19423.0,75.366,75.4347,75.3562,75.3954,19423.0
2024-06-10 11:30:00,76.88,76.94,76.86,76.86,15740.0,75.4052,75.4641,75.3856,75.3856,15740.0
2024-06-10 11:35:00,76.86,76.89,76.83,76.87,14974.0,75.3856,75.4151,75.3562,75.3954,14974.0
2024-06-10 11:40:00,76.87,76.89,76.85,76.86,13581.0,75.3954,75.4151,75.3758,75.3856,13581.0
2024-06-10 11:45:00,76.85,76.9,76.82,76.9,11519.0,75.3758,75.4249,75.3464,75.4249,11519.0
2024-06-10 11:50:00,76.91,76.99,76.91,76.99,20571.0,75.4347,75.5131,75.4347,75.5131,20571.0
2024-06-10 11:55:00,77.0,77.07,76.99,77.04,11898.0,75.5229,75.5916,75.5131,75.5622,11898.0
2024-06-10 12:00:00,77.05,77.07,77.03,77.03,10806.0,75.572,75.5916,75.5524,75.5524,10806.0
2024-06-10 12:05:00,77.03,77.04,76.99,77.01,18312.0,75.5524,75.5622,75.5131,75.5328,18312.0
2024-06-10 12:10:00,77.02,77.1,77.01,77.09,11692.0,75.5426,75.621,75.5328,75.6112,11692.0
2024-06-10 12:15:00,77.1,77.14,77.08,77.11,11225.0,75.621,75.6603,75.6014,75.6308,11225.0
2024-06-10 12:20:00,77.14,77.2,77.13,77.19,10970.0,75.6603,75.7191,75.6505,75.7093,10970.0
2024-06-10 12:25:00,77.19,77.24,77.15,77.22,15621.0,75.7093,75.7583,75.6701,75.7387,15621.0
2024-06-10 12:30:00,77.22,77.24,77.19,77.23,9267.0,75.7387,75.7583,75.7093,75.7485,9267.0
2024-06-10 12:35:00,77.23,77.3,77.21,77.26,12468.0,75.7485,75.8172,75.7289,75.778,12468.0
2024-06-10 12:40:00,77.27,77.29,77.24,77.24,6806.0,75.7878,75.8074,75.7583,75.7583,6806.0
2024-06-10 12:45:00,77.24,77.25,77.2,77.22,14769.0,75.7583,75.7682,75.7191,75.7387,14769.0
2024-06-10 12:50:00,77.21,77.26,77.21,77.26,10816.0,75.7289,75.778,75.7289,75.778,10816.0
2024-06-10 12:55:00,77.26,77.26,77.2,77.2,13414.0,75.778,75.778,75.7191,75.7191,13414.0
2024-06-10 13:00:00,77.19,77.24,77.18,77.23,13666.0,75.7093,75.7583,75.6995,75.7485,13666.0
2024-06-10 13:05:00,77.23,77.25,77.2,77.24,52129.0,75.7485,75.7682,75.7191,75.7583,52129.0
2024-06-10 13:10:00,77.24,77.27,77.21,77.26,18661.0,75.7583,75.7878,75.7289,75.778,18661.0
2024-06-10 13:15:00,77.26,77.3,77.22,77.26,33172.0,75.778,75.8172,75.7387,75.778,33172.0
2024-06-10 13:20:00,77.27,77.35,77.27,77.32,21809.0,75.7878,75.8662,75.7878,75.8368,21809.0
2024-06-10 13:25:00,77.33,77.35,77.24,77.3,15477.0,75.8466,75.8662,75.7583,75.8172,15477.0
2024-06-10 13:30:00,77.3,77.35,77.29,77.34,17907.0,75.8172,75.8662,75.8074,75.8564,17907.0
2024-06-10 13:35:00,77.35,77.4,77.32,77.34,30799.0,75.8662,75.9153,75.8368,75.8564,30799.0
2024-06-10 13:40:00,77.34,77.43,77.3,77.42,22895.0,75.8564,75.9447,75.8172,75.9349,22895.0
2024-06-10 13:45:00,77.42,77.48,77.39,77.43,34976.0,75.9349,75.9937,75.9055,75.9447,34976.0
2024-06-10 13:50:00,77.44,77.47,77.4,77.46,18016.0,75.9545,75.9839,75.9153,75.9741,18016.0
2024-06-10 13:55:00,77.43,77.44,77.35,77.36,11255.0,75.9447,75.9545,75.8662,75.876,11255.0
2024-06-10 14:00:00,77.36,77.37,77.31,77.36,24425.0,75.876,75.8859,75.827,75.876,24425.0
2024-06-10 14:05:00,77.36,77.5,77.35,77.5,28259.0,75.876,76.0134,75.8662,76.0134,28259.0
2024-06-10 14:10:00,77.5,77.5,77.39,77.47,34080.0,76.0134,76.0134,75.9055,75.9839,34080.0
2024-06-10 14:15:00,77.47,77.5,77.42,77.44,55287.0,75.9839,76.0134,75.9349,75.9545,55287.0
2024-06-10 14:20:00,77.44,77.45,77.23,77.25,40104.0,75.9545,75.9643,75.7485,75.7682,40104.0
2024-06-10 14:25:00,77.26,77.31,77.23,77.24,28594.0,75.778,75.827,75.7485,75.7583,28594.0
2024-06-10 14:30:00,77.25,77.3,77.22,77.26,15784.0,75.7682,75.8172,75.7387,75.778,15784.0
2024-06-10 14:35:00,77.27,77.28,77.2,77.25,16901.0,75.7878,75.7976,75.7191,75.7682,16901.0
2024-06-10 14:40:00,77.25,77.32,77.25,77.3,10958.0,75.7682,75.8368,75.7682,75.8172,10958.0
2024-06-10 14:45:00,77.3,77.32,77.21,77.27,28506.0,75.8172,75.8368,75.7289,75.7878,28506.0
2024-06-10 14:50:00,77.26,77.28,77.22,77.23,12937.0,75.778,75.7976,75.7387,75.7485,12937.0
2024-06-10 14:55:00,77.24,77.3,77.21,77.28,13428.0,75.7583,75.8172,75.7289,75.7976,13428.0
2024-06-10 15:00:00,77.28,77.31,77.26,77.28,17987.0,75.7976,75.827,75.778,75.7976,17987.0
2024-06-10 15:05:00,77.29,77.31,77.23,77.29,53236.0,75.8074,75.827,75.7485,75.8074,53236.0
2024-06-10 15:10:00,77.29,77.33,77.25,77.33,50071.0,75.8074,75.8466,75.7682,75.8466,50071.0
2024-06-10 15:15:00,77.33,77.38,77.28,77.36,25229.0,75.8466,75.8957,75.7976,75.876,25229.0
2024-06-10 15:20:00,77.36,77.4,77.32,77.33,21512.0,75.876,75.9153,75.8368,75.8466,21512.0
2024-06-10 15:25:00,77.33,77.34,77.31,77.33,23814.0,75.8466,75.8564,75.827,75.8466,23814.0
2024-06-10 15:30:00,77.34,77.35,77.31,77.34,43925.0,75.8564,75.8662,75.827,75.8564,43925.0
2024-06-10 15:35:00,77.33,77.39,77.33,77.36,31163.0,75.8466,75.9055,75.8466,75.876,31163.0
2024-06-10 15:40:00,77.37,77.39,77.33,77.34,40912.0,75.8859,75.9055,75.8466,75.8564,40912.0
2024-06-10 15:45:00,77.33,77.39,77.32,77.33,56936.0,75.8466,75.9055,75.8368,75.8466,56936.0
2024-06-10 15:50:00,77.33,77.47,77.31,77.39,153296.0,75.8466,75.9839,75.827,75.9055,153296.0
2024-06-10 15:55:00,77.39,77.4,77.22,77.31,271165.0,75.9055,75.9153,75.7387,75.827,271165.0
2024-06-11 09:30:00,77.06,77.09,76.76,76.78,60343.0,75.5818,75.6112,75.2876,75.3072,60343.0
2024-06-11 09:35:00,76.8,76.82,76.44,76.62,35594.0,75.3268,75.3464,74.9737,75.1502,35594.0
2024-06-11 09:40:00,76.62,76.67,76.3,76.43,35246.0,75.1502,75.1993,74.8364,74.9639,35246.0
2024-06-11 09:45:00,76.43,76.43,76.12,76.13,27423.0,74.9639,74.9639,74.6598,74.6696,27423.0
2024-06-11 09:50:00,76.12,76.21,76.07,76.09,12468.0,74.6598,74.7481,74.6108,74.6304,12468.0
2024-06-11 09:55:00,76.08,76.11,75.78,75.84,45918.0,74.6206,74.65,74.3264,74.3852,45918.0
2024-06-11 10:00:00,75.86,76.0,75.82,75.85,36006.0,74.4048,74.5421,74.3656,74.395,36006.0
2024-06-11 10:05:00,75.85,75.91,75.73,75.78,27065.0,74.395,74.4539,74.2773,74.3264,27065.0
2024-06-11 10:10:00,75.77,75.8,75.63,75.73,30403.0,74.3165,74.346,74.1792,74.2773,30403.0
2024-06-11 10:15:00,75.72,75.82,75.7,75.76,46826.0,74.2675,74.3656,74.2479,74.3067,46826.0
2024-06-11 10:20:00,75.76,75.95,75.7,75.87,25760.0,74.3067,74.4931,74.2479,74.4146,25760.0
2024-06-11 10:25:00,75.88,75.93,75.84,75.86,19394.0,74.4244,74.4735,74.3852,74.4048,19394.0
2024-06-11 10:30:00,75.85,75.87,75.77,75.8,35588.0,74.395,74.4146,74.3165,74.346,35588.0
2024-06-11 10:35:00,75.81,75.95,75.73,75.9,21531.0,74.3558,74.4931,74.2773,74.444,21531.0
2024-06-11 10:40:00,75.89,75.99,75.88,75.96,20230.0,74.4342,74.5323,74.4244,74.5029,20230.0
2024-06-11 10:45:00,75.96,75.98,75.9,75.94,15619.0,74.5029,74.5225,74.444,74.4833,15619.0
2024-06-11 10:50:00,75.95,76.03,75.92,76.02,36607.0,74.4931,74.5716,74.4637,74.5617,36607.0
2024-06-11 10:55:00,76.04,76.06,75.99,76.01,30742.0,74.5814,74.601,74.5323,74.5519,30742.0
2024-06-11 11:00:00,76.01,76.06,75.98,75.98,13042.0,74.5519,74.601,74.5225,74.5225,13042.0
2024-06-11 11:05:00,75.98,76.04,75.95,76.04,23639.0,74.5225,74.5814,74.4931,74.5814,23639.0
2024-06-11 11:10:00,76.05,76.05,75.99,76.01,13088.0,74.5912,74.5912,74.5323,74.5519,13088.0
2024-06-11 11:15:00,76.01,76.04,75.96,76.04,14975.0,74.5519,74.5814,74.5029,74.5814,14975.0
2024-06-11 11:20:00,76.04,76.07,76.02,76.06,7865.0,74.5814,74.6108,74.5617,74.601,7865.0
2024-06-11 11:25:00,76.05,76.08,75.98,75.99,12322.0,74.5912,74.6206,74.5225,74.5323,12322.0
2024-06-11 11:30:00,76.0,76.01,75.93,75.94,20461.0,74.5421,74.5519,74.4735,74.4833,20461.0
2024-06-11 11:35:00,75.93,75.93,75.78,75.8,22364.0,74.4735,74.4735,74.3264,74.346,22364.0
2024-06-11 11:40:00,75.79,75.85,75.76,75.81,30325.0,74.3362,74.395,74.3067,74.3558,30325.0
2024-06-11 11:45:00,75.81,75.87,75.67,75.67,16081.0,74.3558,74.4146,74.2185,74.2185,16081.0
2024-06-11 11:50:00,75.66,75.73,75.61,75.62,15581.0,74.2087,74.2773,74.1596,74.1694,15581.0
2024-06-11 11:55:00,75.62,75.64,75.56,75.63,17173.0,74.1694,74.189,74.1106,74.1792,17173.0
2024-06-11 12:00:00,75.62,75.62,75.49,75.49,12555.0,74.1694,74.1694,74.0419,74.0419,12555.0
2024-06-11 12:05:00,75.48,75.5,75.41,75.48,22381.0,74.0321,74.0517,73.9634,74.0321,22381.0
2024-06-11 12:10:00,75.49,75.51,75.45,75.51,14009.0,74.0419,74.0615,74.0027,74.0615,14009.0
2024-06-11 12:15:00,75.5,75.51,75.39,75.39,17079.0,74.0517,74.0615,73.9438,73.9438,17079.0
2024-06-11 12:20:00,75.39,75.39,75.27,75.3,16956.0,73.9438,73.9438,73.8261,73.8556,16956.0
2024-06-11 12:25:00,75.3,75.42,75.29,75.42,40259.0,73.8556,73.9733,73.8457,73.9733,40259.0
2024-06-11 12:30:00,75.42,75.48,75.42,75.48,15198.0,73.9733,74.0321,73.9733,74.0321,15198.0
2024-06-11 12:35:00,75.48,75.55,75.42,75.55,21765.0,74.0321,74.1008,73.9733,74.1008,21765.0
2024-06-11 12:40:00,75.59,75.62,75.54,75.61,11941.0,74.14,74.1694,74.091,74.1596,11941.0
2024-06-11 12:45:00,75.61,75.65,75.59,75.63,25968.0,74.1596,74.1988,74.14,74.1792,25968.0
2024-06-11 12:50:00,75.63,75.64,75.54,75.6,36641.0,74.1792,74.189,74.091,74.1498,36641.0
2024-06-11 12:55:00,75.59,75.69,75.55,75.65,12874.0,74.14,74.2381,74.1008,74.1988,12874.0
2024-06-11 13:00:00,75.63,75.77,75.59,75.66,22919.0,74.1792,74.3165,74.14,74.2087,22919.0
2024-06-11 13:05:00,75.66,75.67,75.6,75.62,22111.0,74.2087,74.2185,74.1498,74.1694,22111.0
2024-06-11 13:10:00,75.62,75.66,75.56,75.65,36402.0,74.1694,74.2087,74.1106,74.1988,36402.0
2024-06-11 13:15:00,75.65,75.7,75.6,75.6,23213.0,74.1988,74.2479,74.1498,74.1498,23213.0
2024-06-11 13:20:00,75.61,75.62,75.53,75.53,29994.0,74.1596,74.1694,74.0811,74.0811,29994.0
2024-06-11 13:25:00,75.54,75.65,75.53,75.61,29948.0,74.091,74.1988,74.0811,74.1596,29948.0
2024-06-11 13:30:00,75.62,75.69,75.62,75.66,31487.0,74.1694,74.2381,74.1694,74.2087,31487.0
2024-06-11 13:35:00,75.67,75.7,75.64,75.66,26502.0,74.2185,74.2479,74.189,74.2087,26502.0
2024-06-11 13:40:00,75.66,75.7,75.62,75.7,25602.0,74.2087,74.2479,74.1694,74.2479,25602.0
2024-06-11 13:45:00,75.71,75.79,75.71,75.78,15661.0,74.2577,74.3362,74.2577,74.3264,15661.0
2024-06-11 13:50:00,75.78,75.85,75.77,75.83,21210.0,74.3264,74.395,74.3165,74.3754,21210.0
2024-06-11 13:55:00,75.83,75.91,75.78,75.86,25310.0,74.3754,74.4539,74.3264,74.4048,25310.0
2024-06-11 14:00:00,75.86,75.9,75.85,75.9,16008.0,74.4048,74.444,74.395,74.444,16008.0
2024-06-11 14:05:00,75.9,75.9,75.85,75.85,22841.0,74.444,74.444,74.395,74.395,22841.0
2024-06-11 14:10:00,75.86,75.94,75.85,75.94,14358.0,74.4048,74.4833,74.395,74.4833,14358.0
2024-06-11 14:15:00,75.94,76.02,75.94,76.0,16060.0,74.4833,74.5617,74.4833,74.5421,16060.0
2024-06-11 14:20:00,76.01,76.05,75.99,76.0,15006.0,74.5519,74.5912,74.5323,74.5421,15006.0
2024-06-11 14:25:00,76.0,76.03,75.96,76.03,18054.0,74.5421,74.5716,74.5029,74.5716,18054.0
2024-06-11 14:30:00,76.03,76.1,76.02,76.07,15346.0,74.5716,74.6402,74.5617,74.6108,15346.0
2024-06-11 14:35:00,76.08,76.1,76.04,76.08,19473.0,74.6206,74.6402,74.5814,74.6206,19473.0
2024-06-11 14:40:00,76.09,76.14,76.08,76.09,31070.0,74.6304,74.6794,74.6206,74.6304,31070.0
2024-06-11 14:45:00,76.09,76.13,76.09,76.12,18489.0,74.6304,74.6696,74.6304,74.6598,18489.0
2024-06-11 14:50:00,76.12,76.15,76.09,76.11,25776.0,74.6598,74.6893,74.6304,74.65,25776.0
2024-06-11 14:55:00,76.12,76.14,76.09,76.1,18256.0,74.6598,74.6794,74.6304,74.6402,18256.0
2024-06-11 15:00:00,76.1,76.15,76.02,76.08,32371.0,74.6402,74.6893,74.5617,74.6206,32371.0
2024-06-11 15:05:00,76.09,76.1,76.0,76.04,41115.0,74.6304,74.6402,74.5421,74.5814,41115.0
2024-06-11 15:10:00,76.03,76.09,76.02,76.09,22364.0,74.5716,74.6304,74.5617,74.6304,22364.0
2024-06-11 15:15:00,76.09,76.16,76.07,76.14,22075.0,74.6304,74.6991,74.6108,74.6794,22075.0
2024-06-11 15:20:00,76.14,76.17,76.12,76.14,21428.0,74.6794,74.7089,74.6598,74.6794,21428.0
2024-06-11 15:25:00,76.14,76.14,76.04,76.12,34575.0,74.6794,74.6794,74.5814,74.6598,34575.0
2024-06-11 15:30:00,76.12,76.12,76.03,76.05,45984.0,74.6598,74.6598,74.5716,74.5912,45984.0
2024-06-11 15:35:00,76.06,76.07,76.03,76.03,42866.0,74.601,74.6108,74.5716,74.5716,42866.0
2024-06-11 15:40:00,76.03,76.1,76.03,76.08,42398.0,74.5716,74.6402,74.5716,74.6206,42398.0
2024-06-11 15:45:00,76.08,76.13,76.04,76.05,50247.0,74.6206,74.6696,74.5814,74.5912,50247.0
2024-06-11 15:50:00,76.05,76.13,76.04,76.07,86294.0,74.5912,74.6696,74.5814,74.6108,86294.0
2024-06-11 15:55:00,76.07,76.07,75.75,75.83,287856.0,74.6108,74.6108,74.2969,74.3754,287856.0
2024-06-12 09:30:00,76.7,77.29,76.7,77.06,78269.0,75.2287,75.8074,75.2287,75.5818,78269.0
2024-06-12 09:35:00,77.07,77.14,76.92,77.05,133985.0,75.5916,75.6603,75.4445,75.572,133985.0
2024-06-12 09:40:00,77.05,77.15,76.98,77.13,34888.0,75.572,75.6701,75.5033,75.6505,34888.0
2024-06-12 09:45:00,77.1,77.24,76.96,77.24,66445.0,75.621,75.7583,75.4837,75.7583,66445.0
2024-06-12 09:50:00,77.22,77.28,77.06,77.23,21011.0,75.7387,75.7976,75.5818,75.7485,21011.0
2024-06-12 09:55:00,77.24,77.66,77.24,77.52,23922.0,75.7583,76.1703,75.7583,76.033,23922.0
2024-06-12 10:00:00,77.51,77.59,77.44,77.59,36022.0,76.0232,76.1016,75.9545,76.1016,36022.0
2024-06-12 10:05:00,77.6,77.62,77.4,77.45,29131.0,76.1114,76.1311,75.9153,75.9643,29131.0
2024-06-12 10:10:00,77.42,77.51,77.39,77.45,23976.0,75.9349,76.0232,75.9055,75.9643,23976.0
2024-06-12 10:15:00,77.45,77.5,77.35,77.46,32667.0,75.9643,76.0134,75.8662,75.9741,32667.0
2024-06-12 10:20:00,77.48,77.51,77.35,77.5,72154.0,75.9937,76.0232,75.8662,76.0134,72154.0
2024-06-12 10:25:00,77.5,77.57,77.46,77.55,49593.0,76.0134,76.082,75.9741,76.0624,49593.0
2024-06-12 10:30:00,77.54,77.59,77.49,77.55,18041.0,76.0526,76.1016,76.0035,76.0624,18041.0
2024-06-12 10:35:00,77.55,77.62,77.49,77.58,18950.0,76.0624,76.1311,76.0035,76.0918,18950.0
2024-06-12 10:40:00,77.59,77.59,77.32,77.32,15737.0,76.1016,76.1016,75.8368,75.8368,15737.0
2024-06-12 10:45:00,77.33,77.54,77.33,77.52,29157.0,75.8466,76.0526,75.8466,76.033,29157.0
2024-06-12 10:50:00,77.51,77.53,77.38,77.52,46888.0,76.0232,76.0428,75.8957,76.033,46888.0
2024-06-12 10:55:00,77.51,77.55,77.46,77.51,21602.0,76.0232,76.0624,75.9741,76.0232,21602.0
2024-06-12 11:00:00,77.51,77.53,77.45,77.49,15781.0,76.0232,76.0428,75.9643,76.0035,15781.0
2024-06-12 11:05:00,77.46,77.49,77.39,77.4,25675.0,75.9741,76.0035,75.9055,75.9153,25675.0
2024-06-12 11:10:00,77.41,77.42,77.35,77.38,31183.0,75.9251,75.9349,75.8662,75.8957,31183.0
2024-06-12 11:15:00,77.38,77.46,77.35,77.41,26377.0,75.8957,75.9741,75.8662,75.9251,26377.0
2024-06-12 11:20:00,77.41,77.42,77.18,77.29,27909.0,75.9251,75.9349,75.6995,75.8074,27909.0
2024-06-12 11:25:00,77.3,77.4,77.29,77.37,24344.0,75.8172,75.9153,75.8074,75.8859,24344.0
2024-06-12 11:30:00,77.37,77.41,77.32,77.37,11379.0,75.8859,75.9251,75.8368,75.8859,11379.0
2024-06-12 11:35:00,77.37,77.4,77.24,77.28,23727.0,75.8859,75.9153,75.7583,75.7976,23727.0
2024-06-12 11:40:00,77.27,77.34,77.26,77.29,20116.0,75.7878,75.8564,75.778,75.8074,20116.0
2024-06-12 11:45:00,77.29,77.31,77.14,77.15,31588.0,75.8074,75.827,75.6603,75.6701,31588.0
2024-06-12 11:50:00,77.15,77.34,77.14,77.34,35435.0,75.6701,75.8564,75.6603,75.8564,35435.0
2024-06-12 11:55:00,77.34,77.4,77.33,77.39,11579.0,75.8564,75.9153,75.8466,75.9055,11579.0
2024-06-12 12:00:00,77.39,77.4,77.29,77.32,80031.0,75.9055,75.9153,75.8074,75.8368,80031.0
2024-06-12 12:05:00,77.32,77.35,77.29,77.3,13328.0,75.8368,75.8662,75.8074,75.8172,13328.0
2024-06-12 12:10:00,77.3,77.37,77.29,77.34,15025.0,75.8172,75.8859,75.8074,75.8564,15025.0
2024-06-12 12:15:00,77.34,77.35,77.25,77.26,13141.0,75.8564,75.8662,75.7682,75.778,13141.0
2024-06-12 12:20:00,77.25,77.31,77.23,77.29,17684.0,75.7682,75.827,75.7485,75.8074,17684.0
2024-06-12 12:25:00,77.3,77.32,77.26,77.26,22071.0,75.8172,75.8368,75.778,75.778,22071.0
2024-06-12 12:30:00,77.26,77.32,77.26,77.31,13593.0,75.778,75.8368,75.778,75.827,13593.0
2024-06-12 12:35:00,77.31,77.33,77.24,77.24,32027.0,75.827,75.8466,75.7583,75.7583,32027.0
2024-06-12 12:40:00,77.23,77.33,77.23,77.33,22140.0,75.7485,75.8466,75.7485,75.8466,22140.0
2024-06-12 12:45:00,77.33,77.35,77.3,77.34,18629.0,75.8466,75.8662,75.8172,75.8564,18629.0
2024-06-12 12:50:00,77.34,77.36,77.29,77.34,35955.0,75.8564,75.876,75.8074,75.8564,35955.0
2024-06-12 12:55:00,77.34,77.38,77.3,77.38,19066.0,75.8564,75.8957,75.8172,75.8957,19066.0
2024-06-12 13:00:00,77.38,77.49,77.37,77.45,26553.0,75.8957,76.0035,75.8859,75.9643,26553.0
2024-06-12 13:05:00,77.46,77.56,77.45,77.51,22528.0,75.9741,76.0722,75.9643,76.0232,22528.0
2024-06-12 13:10:00,77.51,77.54,77.44,77.45,18498.0,76.0232,76.0526,75.9545,75.9643,18498.0
2024-06-12 13:15:00,77.45,77.52,77.44,77.51,40130.0,75.9643,76.033,75.9545,76.0232,40130.0
2024-06-12 13:20:00,77.51,77.59,77.51,77.58,18098.0,76.0232,76.1016,76.0232,76.0918,18098.0
2024-06-12 13:25:00,77.59,77.62,77.53,77.54,22754.0,76.1016,76.1311,76.0428,76.0526,22754.0
2024-06-12 13:30:00,77.55,77.64,77.51,77.64,25933.0,76.0624,76.1507,76.0232,76.1507,25933.0
2024-06-12 13:35:00,77.63,77.64,77.49,77.5,35762.0,76.1409,76.1507,76.0035,76.0134,35762.0
2024-06-12 13:40:00,77.5,77.57,77.49,77.51,25315.0,76.0134,76.082,76.0035,76.0232,25315.0
2024-06-12 13:45:00,77.53,77.6,77.51,77.59,15399.0,76.0428,76.1114,76.0232,76.1016,15399.0
2024-06-12 13:50:00,77.6,77.74,77.57,77.74,52336.0,76.1114,76.2488,76.082,76.2488,52336.0
2024-06-12 13:55:00,77.75,77.75,77.58,77.6,29590.0,76.2586,76.2586,76.0918,76.1114,29590.0
2024-06-12 14:00:00,77.61,77.67,77.39,77.58,84948.0,76.1212,76.1801,75.9055,76.0918,84948.0
2024-06-12 14:05:00,77.59,77.64,77.51,77.62,14615.0,76.1016,76.1507,76.0232,76.1311,14615.0
2024-06-12 14:10:00,77.63,77.67,77.59,77.64,21248.0,76.1409,76.1801,76.1016,76.1507,21248.0
2024-06-12 14:15:00,77.64,77.71,77.63,77.7,14144.0,76.1507,76.2193,76.1409,76.2095,14144.0
2024-06-12 14:20:00,77.7,77.73,77.68,77.71,19494.0,76.2095,76.2389,76.1899,76.2193,19494.0
2024-06-12 14:25:00,77.71,77.74,77.69,77.71,17954.0,76.2193,76.2488,76.1997,76.2193,17954.0
2024-06-12 14:30:00,77.72,77.83,77.63,77.74,27748.0,76.2291,76.337,76.1409,76.2488,27748.0
2024-06-12 14:35:00,77.72,77.73,77.59,77.71,22821.0,76.2291,76.2389,76.1016,76.2193,22821.0
2024-06-12 14:40:00,77.73,77.73,77.57,77.64,34055.0,76.2389,76.2389,76.082,76.1507,34055.0
2024-06-12 14:45:00,77.63,77.69,77.58,77.63,21414.0,76.1409,76.1997,76.0918,76.1409,21414.0
2024-06-12 14:50:00,77.62,77.68,77.58,77.67,70170.0,76.1311,76.1899,76.0918,76.1801,70170.0
2024-06-12 14:55:00,77.67,77.78,77.67,77.68,14740.0,76.1801,76.288,76.1801,76.1899,14740.0
2024-06-12 15:00:00,77.7,77.77,77.67,77.73,15228.0,76.2095,76.2782,76.1801,76.2389,15228.0
2024-06-12 15:05:00,77.72,77.75,77.65,77.72,31642.0,76.2291,76.2586,76.1605,76.2291,31642.0
2024-06-12 15:10:00,77.71,77.71,77.27,77.33,45549.0,76.2193,76.2193,75.7878,75.8466,45549.0
2024-06-12 15:15:00,77.33,77.33,77.25,77.3,99132.0,75.8466,75.8466,75.7682,75.8172,99132.0
2024-06-12 15:20:00,77.3,77.37,77.22,77.22,89245.0,75.8172,75.8859,75.7387,75.7387,89245.0
2024-06-12 15:25:00,77.21,77.26,77.01,77.09,125357.0,75.7289,75.778,75.5328,75.6112,125357.0
2024-06-12 15:30:00,77.1,77.15,76.99,77.15,40783.0,75.621,75.6701,75.5131,75.6701,40783.0
2024-06-12 15:35:00,77.15,77.2,77.11,77.12,101008.0,75.6701,75.7191,75.6308,75.6406,101008.0
2024-06-12 15:40:00,77.12,77.2,77.05,77.12,67008.0,75.6406,75.7191,75.572,75.6406,67008.0
2024-06-12 15:45:00,77.11,77.11,76.98,77.05,128803.0,75.6308,75.6308,75.5033,75.572,128803.0
2024-06-12 15:50:00,77.05,77.19,77.03,77.13,163621.0,75.572,75.7093,75.5524,75.6505,163621.0
2024-06-12 15:55:00,77.13,77.2,76.87,76.89,355854.0,75.6505,75.7191,75.3954,75.4151,355854.0
2024-06-13 09:30:00,76.8,77.07,76.51,76.63,68698.0,75.3268,75.5916,75.0423,75.16,68698.0
2024-06-13 09:35:00,76.64,76.71,76.6,76.66,140831.0,75.1699,75.2385,75.1306,75.1895,140831.0
2024-06-13 09:40:00,76.69,76.7,76.33,76.39,24070.0,75.2189,75.2287,74.8658,74.9246,24070.0
2024-06-13 09:45:00,76.36,76.43,76.18,76.32,68378.0,74.8952,74.9639,74.7187,74.856,68378.0
2024-06-13 09:50:00,76.3,76.36,76.14,76.16,51994.0,74.8364,74.8952,74.6794,74.6991,51994.0
2024-06-13 09:55:00,76.17,76.18,75.95,76.02,21295.0,74.7089,74.7187,74.4931,74.5617,21295.0
2024-06-13 10:00:00,76.02,76.02,75.6,75.62,28953.0,74.5617,74.5617,74.1498,74.1694,28953.0
2024-06-13 10:05:00,75.63,75.71,75.53,75.62,144771.0,74.1792,74.2577,74.0811,74.1694,144771.0
2024-06-13 10:10:00,75.61,75.63,75.39,75.41,180575.0,74.1596,74.1792,73.9438,73.9634,180575.0
2024-06-13 10:15:00,75.41,75.79,75.37,75.58,31957.0,73.9634,74.3362,73.9242,74.1302,31957.0
2024-06-13 10:20:00,75.61,75.77,75.6,75.69,34042.0,74.1596,74.3165,74.1498,74.2381,34042.0
2024-06-13 10:25:00,75.67,75.7,75.64,75.69,27116.0,74.2185,74.2479,74.189,74.2381,27116.0
2024-06-13 10:30:00,75.7,75.73,75.63,75.68,37590.0,74.2479,74.2773,74.1792,74.2283,37590.0
2024-06-13 10:35:00,75.68,75.76,75.64,75.65,30627.0,74.2283,74.3067,74.189,74.1988,30627.0
2024-06-13 10:40:00,75.65,75.74,75.64,75.72,27027.0,74.1988,74.2871,74.189,74.2675,27027.0
2024-06-13 10:45:00,75.75,75.76,75.63,75.69,27622.0,74.2969,74.3067,74.1792,74.2381,27622.0
2024-06-13 10:50:00,75.7,75.72,75.65,75.7,28526.0,74.2479,74.2675,74.1988,74.2479,28526.0
2024-06-13 10:55:00,75.71,75.77,75.67,75.68,23969.0,74.2577,74.3165,74.2185,74.2283,23969.0
2024-06-13 11:00:00,75.68,75.71,75.65,75.67,27359.0,74.2283,74.2577,74.1988,74.2185,27359.0
2024-06-13 11:05:00,75.68,75.73,75.65,75.7,31665.0,74.2283,74.2773,74.1988,74.2479,31665.0
2024-06-13 11:10:00,75.69,75.78,75.68,75.77,14853.0,74.2381,74.3264,74.2283,74.3165,14853.0
2024-06-13 11:15:00,75.77,75.79,75.69,75.74,75084.0,74.3165,74.3362,74.2381,74.2871,75084.0
2024-06-13 11:20:00,75.75,75.77,75.64,75.75,64677.0,74.2969,74.3165,74.189,74.2969,64677.0
2024-06-13 11:25:00,75.75,75.86,75.74,75.85,10005.0,74.2969,74.4048,74.2871,74.395,10005.0
2024-06-13 11:30:00,75.84,75.84,75.7,75.72,22292.0,74.3852,74.3852,74.2479,74.2675,22292.0
2024-06-13 11:35:00,75.73,75.81,75.72,75.75,18171.0,74.2773,74.3558,74.2675,74.2969,18171.0
2024-06-13 11:40:00,75.74,75.91,75.74,75.91,27834.0,74.2871,74.4539,74.2871,74.4539,27834.0
2024-06-13 11:45:00,75.92,75.93,75.82,75.92,12356.0,74.4637,74.4735,74.3656,74.4637,12356.0
2024-06-13 11:50:00,75.92,75.92,75.82,75.85,30441.0,74.4637,74.4637,74.3656,74.395,30441.0
2024-06-13 11:55:00,75.86,75.91,75.83,75.84,11622.0,74.4048,74.4539,74.3754,74.3852,11622.0
2024-06-13 12:00:00,75.83,75.85,75.76,75.85,21312.0,74.3754,74.395,74.3067,74.395,21312.0
2024-06-13 12:05:00,75.86,75.88,75.83,75.83,33595.0,74.4048,74.4244,74.3754,74.3754,33595.0
2024-06-13 12:10:00,75.84,75.87,75.75,75.76,46812.0,74.3852,74.4146,74.2969,74.3067,46812.0
2024-06-13 12:15:00,75.75,75.77,75.73,75.77,50634.0,74.2969,74.3165,74.2773,74.3165,50634.0
2024-06-13 12:20:00,75.79,75.81,75.76,75.78,11836.0,74.3362,74.3558,74.3067,74.3264,11836.0
2024-06-13 12:25:00,75.77,75.78,75.68,75.7,43999.0,74.3165,74.3264,74.2283,74.2479,43999.0
2024-06-13 12:30:00,75.71,75.74,75.69,75.72,17269.0,74.2577,74.2871,74.2381,74.2675,17269.0
2024-06-13 12:35:00,75.71,75.79,75.71,75.78,14076.0,74.2577,74.3362,74.2577,74.3264,14076.0
2024-06-13 12:40:00,75.79,75.84,75.76,75.81,22318.0,74.3362,74.3852,74.3067,74.3558,22318.0
2024-06-13 12:45:00,75.8,75.85,75.8,75.84,11040.0,74.346,74.395,74.346,74.3852,11040.0
2024-06-13 12:50:00,75.85,75.97,75.85,75.96,14249.0,74.395,74.5127,74.395,74.5029,14249.0
2024-06-13 12:55:00,75.96,75.98,75.92,75.92,10810.0,74.5029,74.5225,74.4637,74.4637,10810.0
2024-06-13 13:00:00,75.92,76.01,75.91,75.98,14318.0,74.4637,74.5519,74.4539,74.5225,14318.0
2024-06-13 13:05:00,75.98,76.13,75.93,76.07,40161.0,74.5225,74.6696,74.4735,74.6108,40161.0
2024-06-13 13:10:00,76.07,76.09,76.04,76.04,18616.0,74.6108,74.6304,74.5814,74.5814,18616.0
2024-06-13 13:15:00,76.03,76.13,76.03,76.1,16631.0,74.5716,74.6696,74.5716,74.6402,16631.0
2024-06-13 13:20:00,76.11,76.14,76.09,76.11,16208.0,74.65,74.6794,74.6304,74.65,16208.0
2024-06-13 13:25:00,76.11,76.12,76.09,76.1,17895.0,74.65,74.6598,74.6304,74.6402,17895.0
2024-06-13 13:30:00,76.11,76.12,76.06,76.06,25361.0,74.65,74.6598,74.601,74.601,25361.0
2024-06-13 13:35:00,76.06,76.12,76.04,76.12,16758.0,74.601,74.6598,74.5814,74.6598,16758.0
2024-06-13 13:40:00,76.13,76.22,76.13,76.22,15876.0,74.6696,74.7579,74.6696,74.7579,15876.0
2024-06-13 13:45:00,76.23,76.26,76.2,76.24,13426.0,74.7677,74.7971,74.7383,74.7775,13426.0
2024-06-13 13:50:00,76.25,76.28,76.21,76.23,18305.0,74.7873,74.8168,74.7481,74.7677,18305.0
2024-06-13 13:55:00,76.23,76.25,76.21,76.23,14334.0,74.7677,74.7873,74.7481,74.7677,14334.0
2024-06-13 14:00:00,76.22,76.25,76.2,76.22,37446.0,74.7579,74.7873,74.7383,74.7579,37446.0
2024-06-13 14:05:00,76.21,76.33,76.21,76.33,16378.0,74.7481,74.8658,74.7481,74.8658,16378.0
2024-06-13 14:10:00,76.34,76.4,76.33,76.4,27767.0,74.8756,74.9345,74.8658,74.9345,27767.0
2024-06-13 14:15:00,76.4,76.45,76.39,76.42,34260.0,74.9345,74.9835,74.9246,74.9541,34260.0
2024-06-13 14:20:00,76.42,76.46,76.41,76.45,19884.0,74.9541,74.9933,74.9443,74.9835,19884.0
2024-06-13 14:25:00,76.45,76.52,76.45,76.5,20339.0,74.9835,75.0522,74.9835,75.0325,20339.0
2024-06-13 14:30:00,76.51,76.6,76.47,76.6,32554.0,75.0423,75.1306,75.0031,75.1306,32554.0
2024-06-13 14:35:00,76.6,76.65,76.58,76.63,29951.0,75.1306,75.1797,75.111,75.16,29951.0
2024-06-13 14:40:00,76.65,76.68,76.62,76.65,32745.0,75.1797,75.2091,75.1502,75.1797,32745.0
2024-06-13 14:45:00,76.65,76.65,76.62,76.63,15904.0,75.1797,75.1797,75.1502,75.16,15904.0
2024-06-13 14:50:00,76.63,76.69,76.62,76.67,17973.0,75.16,75.2189,75.1502,75.1993,17973.0
2024-06-13 14:55:00,76.67,76.76,76.67,76.75,33989.0,75.1993,75.2876,75.1993,75.2777,33989.0
2024-06-13 15:00:00,76.75,76.81,76.74,76.81,22234.0,75.2777,75.3366,75.2679,75.3366,22234.0
2024-06-13 15:05:00,76.82,76.87,76.82,76.87,37334.0,75.3464,75.3954,75.3464,75.3954,37334.0
2024-06-13 15:10:00,76.86,76.89,76.81,76.81,48649.0,75.3856,75.4151,75.3366,75.3366,48649.0
2024-06-13 15:15:00,76.81,76.88,76.79,76.88,36291.0,75.3366,75.4052,75.317,75.4052,36291.0
2024-06-13 15:20:00,76.87,77.02,76.87,77.02,39114.0,75.3954,75.5426,75.3954,75.5426,39114.0
2024-06-13 15:25:00,77.02,77.03,76.94,76.96,44220.0,75.5426,75.5524,75.4641,75.4837,44220.0
2024-06-13 15:30:00,76.97,76.98,76.88,76.97,79071.0,75.4935,75.5033,75.4052,75.4935,79071.0
2024-06-13 15:35:00,76.98,77.02,76.89,77.0,52051.0,75.5033,75.5426,75.4151,75.5229,52051.0
2024-06-13 15:40:00,76.99,77.07,76.99,77.05,106500.0,75.5131,75.5916,75.5131,75.572,106500.0
2024-06-13 15:45:00,77.05,77.07,76.91,76.99,95590.0,75.572,75.5916,75.4347,75.5131,95590.0
2024-06-13 15:50:00,76.97,77.0,76.87,76.92,116692.0,75.4935,75.5229,75.3954,75.4445,116692.0
2024-06-13 15:55:00,76.92,77.09,76.79,77.08,372134.0,75.4445,75.6112,75.317,75.6014,372134.0
2024-06-14 09:30:00,76.82,76.97,76.6,76.74,45088.0,75.3464,75.4935,75.1306,75.2679,45088.0
2024-06-14 09:35:00,76.75,76.75,76.24,76.41,8322.0,75.2777,75.2777,74.7775,74.9443,8322.0
2024-06-14 09:40:00,76.39,76.45,76.17,76.17,7631.0,74.9246,74.9835,74.7089,74.7089,7631.0
2024-06-14 09:45:00,76.19,76.22,75.9,75.9,18478.0,74.7285,74.7579,74.444,74.444,18478.0
2024-06-14 09:50:00,75.9,75.91,75.76,75.81,12180.0,74.444,74.4539,74.3067,74.3558,12180.0
2024-06-14 09:55:00,75.78,75.91,75.76,75.81,12156.0,74.3264,74.4539,74.3067,74.3558,12156.0
2024-06-14 10:00:00,75.82,75.83,75.48,75.48,9075.0,74.3656,74.3754,74.0321,74.0321,9075.0
2024-06-14 10:05:00,75.51,75.51,75.36,75.36,16228.0,74.0615,74.0615,73.9144,73.9144,16228.0
2024-06-14 10:10:00,75.31,75.36,75.14,75.2,12237.0,73.8654,73.9144,73.6986,73.7575,12237.0
2024-06-14 10:15:00,75.2,75.36,75.2,75.34,16930.0,73.7575,73.9144,73.7575,73.8948,16930.0
2024-06-14 10:20:00,75.34,75.47,75.32,75.45,14600.0,73.8948,74.0223,73.8752,74.0027,14600.0
2024-06-14 10:25:00,75.45,75.64,75.38,75.64,19346.0,74.0027,74.189,73.934,74.189,19346.0
2024-06-14 10:30:00,75.64,75.7,75.48,75.61,147328.0,74.189,74.2479,74.0321,74.1596,147328.0
2024-06-14 10:35:00,75.62,75.71,75.6,75.65,82705.0,74.1694,74.2577,74.1498,74.1988,82705.0
2024-06-14 10:40:00,75.64,75.86,75.61,75.86,39107.0,74.189,74.4048,74.1596,74.4048,39107.0
2024-06-14 10:45:00,75.86,76.01,75.83,76.0,39005.0,74.4048,74.5519,74.3754,74.5421,39005.0
2024-06-14 10:50:00,76.0,76.01,75.69,75.7,14941.0,74.5421,74.5519,74.2381,74.2479,14941.0
2024-06-14 10:55:00,75.73,75.83,75.72,75.81,18933.0,74.2773,74.3754,74.2675,74.3558,18933.0
2024-06-14 11:00:00,75.77,75.82,75.69,75.77,17573.0,74.3165,74.3656,74.2381,74.3165,17573.0
2024-06-14 11:05:00,75.75,75.75,75.5,75.52,36547.0,74.2969,74.2969,74.0517,74.0713,36547.0
2024-06-14 11:10:00,75.52,75.69,75.48,75.63,39004.0,74.0713,74.2381,74.0321,74.1792,39004.0
2024-06-14 11:15:00,75.63,75.8,75.55,75.72,29705.0,74.1792,74.346,74.1008,74.2675,29705.0
2024-06-14 11:20:00,75.71,75.76,75.66,75.74,13876.0,74.2577,74.3067,74.2087,74.2871,13876.0
2024-06-14 11:25:00,75.74,75.9,75.73,75.9,75966.0,74.2871,74.444,74.2773,74.444,75966.0
2024-06-14 11:30:00,75.88,75.92,75.77,75.8,20095.0,74.4244,74.4637,74.3165,74.346,20095.0
2024-06-14 11:35:00,75.8,75.8,75.69,75.7,57787.0,74.346,74.346,74.2381,74.2479,57787.0
2024-06-14 11:40:00,75.7,75.72,75.55,75.56,13654.0,74.2479,74.2675,74.1008,74.1106,13654.0
2024-06-14 11:45:00,75.56,75.75,75.5,75.64,48395.0,74.1106,74.2969,74.0517,74.189,48395.0
2024-06-14 11:50:00,75.65,75.79,75.65,75.79,25308.0,74.1988,74.3362,74.1988,74.3362,25308.0
2024-06-14 11:55:00,75.81,75.87,75.75,75.8,18327.0,74.3558,74.4146,74.2969,74.346,18327.0
2024-06-14 12:00:00,75.78,75.81,75.7,75.76,8372.0,74.3264,74.3558,74.2479,74.3067,8372.0
2024-06-14 12:05:00,75.78,75.84,75.77,75.84,7756.0,74.3264,74.3852,74.3165,74.3852,7756.0
2024-06-14 12:10:00,75.84,76.07,75.84,76.07,44798.0,74.3852,74.6108,74.3852,74.6108,44798.0
2024-06-14 12:15:00,76.08,76.1,75.96,75.96,56520.0,74.6206,74.6402,74.5029,74.5029,56520.0
2024-06-14 12:20:00,75.97,75.99,75.88,75.93,13887.0,74.5127,74.5323,74.4244,74.4735,13887.0
2024-06-14 12:25:00,75.92,76.06,75.92,76.06,13352.0,74.4637,74.601,74.4637,74.601,13352.0
2024-06-14 12:30:00,76.06,76.06,76.01,76.05,31279.0,74.601,74.601,74.5519,74.5912,31279.0
2024-06-14 12:35:00,76.05,76.23,76.05,76.23,18024.0,74.5912,74.7677,74.5912,74.7677,18024.0
2024-06-14 12:40:00,76.21,76.26,76.18,76.25,19967.0,74.7481,74.7971,74.7187,74.7873,19967.0
2024-06-14 12:45:00,76.27,76.34,76.25,76.33,12340.0,74.807,74.8756,74.7873,74.8658,12340.0
2024-06-14 12:50:00,76.33,76.38,76.22,76.22,31705.0,74.8658,74.9148,74.7579,74.7579,31705.0
2024-06-14 12:55:00,76.22,76.31,76.21,76.31,9677.0,74.7579,74.8462,74.7481,74.8462,9677.0
2024-06-14 13:00:00,76.32,76.38,76.32,76.38,11237.0,74.856,74.9148,74.856,74.9148,11237.0
2024-06-14 13:05:00,76.38,76.43,76.34,76.42,16294.0,74.9148,74.9639,74.8756,74.9541,16294.0
2024-06-14 13:10:00,76.42,76.48,76.38,76.39,15118.0,74.9541,75.0129,74.9148,74.9246,15118.0
2024-06-14 13:15:00,76.38,76.39,76.28,76.3,14632.0,74.9148,74.9246,74.8168,74.8364,14632.0
2024-06-14 13:20:00,76.31,76.36,76.0,76.16,261464.0,74.8462,74.8952,74.5421,74.6991,261464.0
2024-06-14 13:25:00,76.17,76.26,76.11,76.26,10378.0,74.7089,74.7971,74.65,74.7971,10378.0
2024-06-14 13:30:00,76.25,76.25,76.09,76.14,19183.0,74.7873,74.7873,74.6304,74.6794,19183.0
2024-06-14 13:35:00,76.14,76.17,76.11,76.12,23664.0,74.6794,74.7089,74.65,74.6598,23664.0
2024-06-14 13:40:00,76.12,76.13,75.93,75.93,14376.0,74.6598,74.6696,74.4735,74.4735,14376.0
2024-06-14 13:45:00,75.92,75.97,75.82,75.88,21943.0,74.4637,74.5127,74.3656,74.4244,21943.0
2024-06-14 13:50:00,75.88,75.95,75.85,75.88,21061.0,74.4244,74.4931,74.395,74.4244,21061.0
2024-06-14 13:55:00,75.9,75.92,75.81,75.84,27718.0,74.444,74.4637,74.3558,74.3852,27718.0
2024-06-14 14:00:00,75.85,75.99,75.84,75.99,27777.0,74.395,74.5323,74.3852,74.5323,27777.0
2024-06-14 14:05:00,75.98,76.08,75.98,76.06,13376.0,74.5225,74.6206,74.5225,74.601,13376.0
2024-06-14 14:10:00,76.08,76.12,76.07,76.09,13257.0,74.6206,74.6598,74.6108,74.6304,13257.0
2024-06-14 14:15:00,76.08,76.2,76.07,76.19,17093.0,74.6206,74.7383,74.6108,74.7285,17093.0
2024-06-14 14:20:00,76.19,76.25,76.15,76.25,13639.0,74.7285,74.7873,74.6893,74.7873,13639.0
2024-06-14 14:25:00,76.26,76.3,76.25,76.25,18059.0,74.7971,74.8364,74.7873,74.7873,18059.0
2024-06-14 14:30:00,76.25,76.26,76.21,76.23,12298.0,74.7873,74.7971,74.7481,74.7677,12298.0
2024-06-14 14:35:00,76.23,76.25,76.19,76.19,15096.0,74.7677,74.7873,74.7285,74.7285,15096.0
2024-06-14 14:40:00,76.19,76.23,76.17,76.23,13404.0,74.7285,74.7677,74.7089,74.7677,13404.0
2024-06-14 14:45:00,76.24,76.29,76.24,76.28,12410.0,74.7775,74.8266,74.7775,74.8168,12410.0
2024-06-14 14:50:00,76.29,76.36,76.28,76.33,14269.0,74.8266,74.8952,74.8168,74.8658,14269.0
2024-06-14 14:55:00,76.33,76.34,76.23,76.3,18196.0,74.8658,74.8756,74.7677,74.8364,18196.0
2024-06-14 15:00:00,76.27,76.28,76.24,76.27,19537.0,74.807,74.8168,74.7775,74.807,19537.0
2024-06-14 15:05:00,76.26,76.32,76.26,76.32,13360.0,74.7971,74.856,74.7971,74.856,13360.0
2024-06-14 15:10:00,76.31,76.41,76.28,76.34,26476.0,74.8462,74.9443,74.8168,74.8756,26476.0
2024-06-14 15:15:00,76.34,76.35,76.23,76.32,22074.0,74.8756,74.8854,74.7677,74.856,22074.0
2024-06-14 15:20:00,76.33,76.48,76.33,76.45,44363.0,74.8658,75.0129,74.8658,74.9835,44363.0
2024-06-14 15:25:00,76.45,76.52,76.44,76.51,18809.0,74.9835,75.0522,74.9737,75.0423,18809.0
2024-06-14 15:30:00,76.51,76.53,76.45,76.52,22843.0,75.0423,75.062,74.9835,75.0522,22843.0
2024-06-14 15:35:00,76.52,76.56,76.51,76.51,25601.0,75.0522,75.0914,75.0423,75.0423,25601.0
2024-06-14 15:40:00,76.5,76.56,76.48,76.55,34617.0,75.0325,75.0914,75.0129,75.0816,34617.0
2024-06-14 15:45:00,76.56,76.62,76.53,76.53,33473.0,75.0914,75.1502,75.062,75.062,33473.0
2024-06-14 15:50:00,76.53,76.53,76.3,76.33,75870.0,75.062,75.062,74.8364,74.8658,75870.0
2024-06-14 15:55:00,76.33,76.62,76.28,76.58,241938.0,74.8658,75.1502,74.8168,75.111,241938.0
2024-06-17 09:30:00,75.89,76.2,75.55,76.06,64452.0,74.4342,74.7383,74.1008,74.601,64452.0
2024-06-17 09:35:00,76.12,76.24,76.04,76.05,7114.0,74.6598,74.7775,74.5814,74.5912,7114.0
2024-06-17 09:40:00,76.01,76.04,75.79,75.79,7367.0,74.5519,74.5814,74.3362,74.3362,7367.0
2024-06-17 09:45:00,75.78,76.0,75.73,75.94,29781.0,74.3264,74.5421,74.2773,74.4833,29781.0
2024-06-17 09:50:00,75.92,76.0,75.76,75.8,16645.0,74.4637,74.5421,74.3067,74.346,16645.0
2024-06-17 09:55:00,75.79,75.9,75.76,75.8,13611.0,74.3362,74.444,74.3067,74.346,13611.0
2024-06-17 10:00:00,75.83,75.83,75.34,75.37,58675.0,74.3754,74.3754,73.8948,73.9242,58675.0
2024-06-17 10:05:00,75.36,75.58,75.33,75.56,32692.0,73.9144,74.1302,73.885,74.1106,32692.0
2024-06-17 10:10:00,75.56,75.61,75.49,75.56,23979.0,74.1106,74.1596,74.0419,74.1106,23979.0
2024-06-17 10:15:00,75.55,75.57,75.27,75.28,21019.0,74.1008,74.1204,73.8261,73.8359,21019.0
2024-06-17 10:20:00,75.28,75.3,75.1,75.11,16654.0,73.8359,73.8556,73.6594,73.6692,16654.0
2024-06-17 10:25:00,75.11,75.31,75.04,75.04,66651.0,73.6692,73.8654,73.6005,73.6005,66651.0
2024-06-17 10:30:00,75.04,75.04,74.75,74.96,27407.0,73.6005,73.6005,73.3161,73.5221,27407.0
2024-06-17 10:35:00,74.96,75.0,74.82,74.87,26774.0,73.5221,73.5613,73.3848,73.4338,26774.0
2024-06-17 10:40:00,74.87,75.03,74.87,75.01,16015.0,73.4338,73.5907,73.4338,73.5711,16015.0
2024-06-17 10:45:00,75.02,75.02,74.85,74.98,34293.0,73.5809,73.5809,73.4142,73.5417,34293.0
2024-06-17 10:50:00,74.97,75.0,74.94,74.97,12470.0,73.5319,73.5613,73.5025,73.5319,12470.0
2024-06-17 10:55:00,74.98,74.99,74.75,74.81,20792.0,73.5417,73.5515,73.3161,73.375,20792.0
2024-06-17 11:00:00,74.81,75.06,74.77,74.98,35865.0,73.375,73.6202,73.3357,73.5417,35865.0
2024-06-17 11:05:00,74.98,75.04,74.94,75.03,28467.0,73.5417,73.6005,73.5025,73.5907,28467.0
2024-06-17 11:10:00,75.03,75.1,74.95,75.05,19466.0,73.5907,73.6594,73.5123,73.6104,19466.0
2024-06-17 11:15:00,75.05,75.09,74.91,74.95,21223.0,73.6104,73.6496,73.473,73.5123,21223.0
2024-06-17 11:20:00,74.96,75.02,74.9,75.01,35147.0,73.5221,73.5809,73.4632,73.5711,35147.0
2024-06-17 11:25:00,75.0,75.01,74.89,74.89,13088.0,73.5613,73.5711,73.4534,73.4534,13088.0
2024-06-17 11:30:00,74.91,74.92,74.75,74.78,15450.0,73.473,73.4828,73.3161,73.3455,15450.0
2024-06-17 11:35:00,74.79,74.86,74.76,74.85,27502.0,73.3553,73.424,73.3259,73.4142,27502.0
2024-06-17 11:40:00,74.87,75.09,74.85,75.07,27104.0,73.4338,73.6496,73.4142,73.63,27104.0
2024-06-17 11:45:00,75.07,75.1,74.96,75.02,32188.0,73.63,73.6594,73.5221,73.5809,32188.0
2024-06-17 11:50:00,75.02,75.17,75.0,75.17,15902.0,73.5809,73.7281,73.5613,73.7281,15902.0
2024-06-17 11:55:00,75.16,75.16,75.09,75.09,26497.0,73.7182,73.7182,73.6496,73.6496,26497.0
2024-06-17 12:00:00,75.09,75.33,75.09,75.32,22202.0,73.6496,73.885,73.6496,73.8752,22202.0
2024-06-17 12:05:00,75.32,75.33,75.27,75.31,35040.0,73.8752,73.885,73.8261,73.8654,35040.0
2024-06-17 12:10:00,75.31,75.42,75.3,75.39,23467.0,73.8654,73.9733,73.8556,73.9438,23467.0
2024-06-17 12:15:00,75.37,75.41,75.33,75.36,7452.0,73.9242,73.9634,73.885,73.9144,7452.0
2024-06-17 12:20:00,75.36,75.36,75.28,75.31,17811.0,73.9144,73.9144,73.8359,73.8654,17811.0
2024-06-17 12:25:00,75.32,75.42,75.3,75.41,15158.0,73.8752,73.9733,73.8556,73.9634,15158.0
2024-06-17 12:30:00,75.42,75.43,75.32,75.43,12528.0,73.9733,73.9831,73.8752,73.9831,12528.0
2024-06-17 12:35:00,75.45,75.48,75.4,75.4,11466.0,74.0027,74.0321,73.9536,73.9536,11466.0
2024-06-17 12:40:00,75.41,75.41,75.27,75.27,12316.0,73.9634,73.9634,73.8261,73.8261,12316.0
2024-06-17 12:45:00,75.27,75.34,75.27,75.33,11405.0,73.8261,73.8948,73.8261,73.885,11405.0
2024-06-17 12:50:00,75.32,75.37,75.32,75.33,16721.0,73.8752,73.9242,73.8752,73.885,16721.0
2024-06-17 12:55:00,75.33,75.39,75.26,75.28,12127.0,73.885,73.9438,73.8163,73.8359,12127.0
2024-06-17 13:00:00,75.29,75.36,75.29,75.34,10540.0,73.8457,73.9144,73.8457,73.8948,10540.0
2024-06-17 13:05:00,75.34,75.38,75.32,75.37,13144.0,73.8948,73.934,73.8752,73.9242,13144.0
2024-06-17 13:10:00,75.37,75.38,75.34,75.34,10222.0,73.9242,73.934,73.8948,73.8948,10222.0
2024-06-17 13:15:00,75.34,75.39,75.3,75.33,17777.0,73.8948,73.9438,73.8556,73.885,17777.0
2024-06-17 13:20:00,75.34,75.48,75.33,75.4,16268.0,73.8948,74.0321,73.885,73.9536,16268.0
2024-06-17 13:25:00,75.4,75.41,75.35,75.35,11856.0,73.9536,73.9634,73.9046,73.9046,11856.0
2024-06-17 13:30:00,75.36,75.47,75.35,75.47,12091.0,73.9144,74.0223,73.9046,74.0223,12091.0
2024-06-17 13:35:00,75.47,75.52,75.46,75.47,17447.0,74.0223,74.0713,74.0125,74.0223,17447.0
2024-06-17 13:40:00,75.47,75.49,75.43,75.45,12839.0,74.0223,74.0419,73.9831,74.0027,12839.0
2024-06-17 13:45:00,75.46,75.49,75.43,75.46,22714.0,74.0125,74.0419,73.9831,74.0125,22714.0
2024-06-17 13:50:00,75.46,75.46,75.42,75.45,13198.0,74.0125,74.0125,73.9733,74.0027,13198.0
2024-06-17 13:55:00,75.45,75.47,75.38,75.44,16741.0,74.0027,74.0223,73.934,73.9929,16741.0
2024-06-17 14:00:00,75.44,75.51,75.43,75.46,16520.0,73.9929,74.0615,73.9831,74.0125,16520.0
2024-06-17 14:05:00,75.47,75.6,75.45,75.6,13967.0,74.0223,74.1498,74.0027,74.1498,13967.0
2024-06-17 14:10:00,75.61,75.76,75.59,75.71,23100.0,74.1596,74.3067,74.14,74.2577,23100.0
2024-06-17 14:15:00,75.7,75.79,75.65,75.79,17014.0,74.2479,74.3362,74.1988,74.3362,17014.0
2024-06-17 14:20:00,75.79,75.92,75.79,75.91,15760.0,74.3362,74.4637,74.3362,74.4539,15760.0
2024-06-17 14:25:00,75.9,76.03,75.9,75.98,22750.0,74.444,74.5716,74.444,74.5225,22750.0
2024-06-17 14:30:00,75.98,76.07,75.98,76.05,20130.0,74.5225,74.6108,74.5225,74.5912,20130.0
2024-06-17 14:35:00,76.06,76.1,76.0,76.02,19851.0,74.601,74.6402,74.5421,74.5617,19851.0
2024-06-17 14:40:00,76.02,76.1,76.0,76.06,19438.0,74.5617,74.6402,74.5421,74.601,19438.0
2024-06-17 14:45:00,76.06,76.12,75.99,76.09,26436.0,74.601,74.6598,74.5323,74.6304,26436.0
2024-06-17 14:50:00,76.09,76.09,75.93,75.96,21265.0,74.6304,74.6304,74.4735,74.5029,21265.0
2024-06-17 14:55:00,75.96,76.0,75.94,76.0,19644.0,74.5029,74.5421,74.4833,74.5421,19644.0
2024-06-17 15:00:00,76.0,76.09,75.96,76.07,19926.0,74.5421,74.6304,74.5029,74.6108,19926.0
2024-06-17 15:05:00,76.07,76.08,75.96,75.99,24679.0,74.6108,74.6206,74.5029,74.5323,24679.0
2024-06-17 15:10:00,75.98,76.08,75.98,76.07,30138.0,74.5225,74.6206,74.5225,74.6108,30138.0
2024-06-17 15:15:00,76.07,76.12,76.01,76.09,30605.0,74.6108,74.6598,74.5519,74.6304,30605.0
2024-06-17 15:20:00,76.09,76.17,76.07,76.17,25978.0,74.6304,74.7089,74.6108,74.7089,25978.0
2024-06-17 15:25:00,76.17,76.2,76.11,76.18,26676.0,74.7089,74.7383,74.65,74.7187,26676.0
2024-06-17 15:30:00,76.17,76.31,76.16,76.25,40463.0,74.7089,74.8462,74.6991,74.7873,40463.0
2024-06-17 15:35:00,76.25,76.25,76.16,76.21,36829.0,74.7873,74.7873,74.6991,74.7481,36829.0
2024-06-17 15:40:00,76.2,76.31,76.19,76.31,37521.0,74.7383,74.8462,74.7285,74.8462,37521.0
2024-06-17 15:45:00,76.31,76.35,76.26,76.28,58551.0,74.8462,74.8854,74.7971,74.8168,58551.0
2024-06-17 15:50:00,76.27,76.38,76.22,76.36,96748.0,74.807,74.9148,74.7579,74.8952,96748.0
2024-06-17 15:55:00,76.35,76.39,76.03,76.13,216286.0,74.8854,74.9246,74.5716,74.6696,216286.0
2024-06-18 09:30:00,76.26,76.37,75.91,76.08,25528.0,74.7971,74.905,74.4539,74.6206,25528.0
2024-06-18 09:35:00,76.17,76.67,76.08,76.67,17557.0,74.7089,75.1993,74.6206,75.1993,17557.0
2024-06-18 09:40:00,76.68,76.89,76.53,76.54,13180.0,75.2091,75.4151,75.062,75.0718,13180.0
2024-06-18 09:45:00,76.53,76.64,76.5,76.61,9764.0,75.062,75.1699,75.0325,75.1404,9764.0
2024-06-18 09:50:00,76.66,76.8,76.63,76.67,9398.0,75.1895,75.3268,75.16,75.1993,9398.0
2024-06-18 09:55:00,76.67,76.67,76.42,76.56,24214.0,75.1993,75.1993,74.9541,75.0914,24214.0
2024-06-18 10:00:00,76.56,76.7,76.53,76.61,11742.0,75.0914,75.2287,75.062,75.1404,11742.0
2024-06-18 10:05:00,76.59,76.59,76.44,76.58,16535.0,75.1208,75.1208,74.9737,75.111,16535.0
2024-06-18 10:10:00,76.58,76.6,76.53,76.54,11760.0,75.111,75.1306,75.062,75.0718,11760.0
2024-06-18 10:15:00,76.57,76.71,76.56,76.71,13094.0,75.1012,75.2385,75.0914,75.2385,13094.0
2024-06-18 10:20:00,76.72,76.79,76.71,76.75,18754.0,75.2483,75.317,75.2385,75.2777,18754.0
2024-06-18 10:25:00,76.75,76.87,76.74,76.79,16622.0,75.2777,75.3954,75.2679,75.317,16622.0
2024-06-18 10:30:00,76.79,76.79,76.63,76.65,16169.0,75.317,75.317,75.16,75.1797,16169.0
2024-06-18 10:35:00,76.66,76.72,76.66,76.69,10231.0,75.1895,75.2483,75.1895,75.2189,10231.0
2024-06-18 10:40:00,76.7,76.91,76.69,76.9,9907.0,75.2287,75.4347,75.2189,75.4249,9907.0
2024-06-18 10:45:00,76.87,76.87,76.79,76.8,34516.0,75.3954,75.3954,75.317,75.3268,34516.0
2024-06-18 10:50:00,76.8,76.8,76.62,76.68,10692.0,75.3268,75.3268,75.1502,75.2091,10692.0
2024-06-18 10:55:00,76.71,76.79,76.7,76.76,12597.0,75.2385,75.317,75.2287,75.2876,12597.0
2024-06-18 11:00:00,76.75,76.76,76.69,76.71,9868.0,75.2777,75.2876,75.2189,75.2385,9868.0
2024-06-18 11:05:00,76.7,76.73,76.66,76.72,11854.0,75.2287,75.2581,75.1895,75.2483,11854.0
2024-06-18 11:10:00,76.71,76.77,76.69,76.76,10671.0,75.2385,75.2974,75.2189,75.2876,10671.0
2024-06-18 11:15:00,76.77,76.79,76.59,76.67,14184.0,75.2974,75.317,75.1208,75.1993,14184.0
2024-06-18 11:20:00,76.67,76.81,76.67,76.7,13009.0,75.1993,75.3366,75.1993,75.2287,13009.0
2024-06-18 11:25:00,76.7,76.7,76.59,76.64,13711.0,75.2287,75.2287,75.1208,75.1699,13711.0
2024-06-18 11:30:00,76.64,76.77,76.6,76.75,16042.0,75.1699,75.2974,75.1306,75.2777,16042.0
2024-06-18 11:35:00,76.77,76.86,76.75,76.86,13355.0,75.2974,75.3856,75.2777,75.3856,13355.0
2024-06-18 11:40:00,76.87,76.99,76.86,76.98,39064.0,75.3954,75.5131,75.3856,75.5033,39064.0
2024-06-18 11:45:00,76.98,77.13,76.98,77.11,45327.0,75.5033,75.6505,75.5033,75.6308,45327.0
2024-06-18 11:50:00,77.11,77.27,77.09,77.26,36053.0,75.6308,75.7878,75.6112,75.778,36053.0
2024-06-18 11:55:00,77.26,77.26,77.2,77.25,30830.0,75.778,75.778,75.7191,75.7682,30830.0
2024-06-18 12:00:00,77.25,77.48,77.24,77.48,38827.0,75.7682,75.9937,75.7583,75.9937,38827.0
2024-06-18 12:05:00,77.49,77.54,77.45,77.5,38862.0,76.0035,76.0526,75.9643,76.0134,38862.0
2024-06-18 12:10:00,77.5,77.59,77.5,77.58,22618.0,76.0134,76.1016,76.0134,76.0918,22618.0
2024-06-18 12:15:00,77.58,77.7,77.49,77.51,43130.0,76.0918,76.2095,76.0035,76.0232,43130.0
2024-06-18 12:20:00,77.52,77.67,77.52,77.67,15632.0,76.033,76.1801,76.033,76.1801,15632.0
2024-06-18 12:25:00,77.68,77.75,77.63,77.64,42706.0,76.1899,76.2586,76.1409,76.1507,42706.0
2024-06-18 12:30:00,77.64,77.7,77.58,77.64,20346.0,76.1507,76.2095,76.0918,76.1507,20346.0
2024-06-18 12:35:00,77.64,77.67,77.55,77.57,30000.0,76.1507,76.1801,76.0624,76.082,30000.0
2024-06-18 12:40:00,77.58,77.62,77.55,77.58,21912.0,76.0918,76.1311,76.0624,76.0918,21912.0
2024-06-18 12:45:00,77.58,77.58,77.52,77.54,17739.0,76.0918,76.0918,76.033,76.0526,17739.0
2024-06-18 12:50:00,77.53,77.65,77.51,77.59,31134.0,76.0428,76.1605,76.0232,76.1016,31134.0
2024-06-18 12:55:00,77.6,77.63,77.57,77.63,16198.0,76.1114,76.1409,76.082,76.1409,16198.0
2024-06-18 13:00:00,77.63,77.64,77.5,77.51,40515.0,76.1409,76.1507,76.0134,76.0232,40515.0
2024-06-18 13:05:00,77.54,77.61,77.53,77.59,21570.0,76.0526,76.1212,76.0428,76.1016,21570.0
2024-06-18 13:10:00,77.61,77.66,77.56,77.66,37654.0,76.1212,76.1703,76.0722,76.1703,37654.0
2024-06-18 13:15:00,77.65,77.65,77.57,77.6,34818.0,76.1605,76.1605,76.082,76.1114,34818.0
2024-06-18 13:20:00,77.59,77.61,77.38,77.41,42990.0,76.1016,76.1212,75.8957,75.9251,42990.0
2024-06-18 13:25:00,77.41,77.42,77.32,77.41,17362.0,75.9251,75.9349,75.8368,75.9251,17362.0
2024-06-18 13:30:00,77.42,77.48,77.38,77.42,28987.0,75.9349,75.9937,75.8957,75.9349,28987.0
2024-06-18 13:35:00,77.42,77.57,77.41,77.56,20983.0,75.9349,76.082,75.9251,76.0722,20983.0
2024-06-18 13:40:00,77.55,77.55,77.41,77.42,26006.0,76.0624,76.0624,75.9251,75.9349,26006.0
2024-06-18 13:45:00,77.42,77.59,77.41,77.57,31586.0,75.9349,76.1016,75.9251,76.082,31586.0
2024-06-18 13:50:00,77.56,77.57,77.4,77.42,12814.0,76.0722,76.082,75.9153,75.9349,12814.0
2024-06-18 13:55:00,77.42,77.48,77.38,77.45,19107.0,75.9349,75.9937,75.8957,75.9643,19107.0
2024-06-18 14:00:00,77.45,77.48,77.35,77.41,31466.0,75.9643,75.9937,75.8662,75.9251,31466.0
2024-06-18 14:05:00,77.41,77.46,77.4,77.42,18972.0,75.9251,75.9741,75.9153,75.9349,18972.0
2024-06-18 14:10:00,77.42,77.47,77.41,77.42,18148.0,75.9349,75.9839,75.9251,75.9349,18148.0
2024-06-18 14:15:00,77.42,77.42,77.35,77.37,22926.0,75.9349,75.9349,75.8662,75.8859,22926.0
2024-06-18 14:20:00,77.36,77.42,77.35,77.39,18258.0,75.876,75.9349,75.8662,75.9055,18258.0
2024-06-18 14:25:00,77.4,77.42,77.33,77.33,19543.0,75.9153,75.9349,75.8466,75.8466,19543.0
2024-06-18 14:30:00,77.33,77.34,77.3,77.33,16869.0,75.8466,75.8564,75.8172,75.8466,16869.0
2024-06-18 14:35:00,77.33,77.37,77.29,77.33,27413.0,75.8466,75.8859,75.8074,75.8466,27413.0
2024-06-18 14:40:00,77.33,77.37,77.29,77.29,18436.0,75.8466,75.8859,75.8074,75.8074,18436.0
2024-06-18 14:45:00,77.29,77.31,77.27,77.29,13981.0,75.8074,75.827,75.7878,75.8074,13981.0
2024-06-18 14:50:00,77.29,77.3,77.2,77.22,30543.0,75.8074,75.8172,75.7191,75.7387,30543.0
2024-06-18 14:55:00,77.22,77.22,77.12,77.16,17151.0,75.7387,75.7387,75.6406,75.6799,17151.0
2024-06-18 15:00:00,77.16,77.16,77.1,77.13,13450.0,75.6799,75.6799,75.621,75.6505,13450.0
2024-06-18 15:05:00,77.12,77.14,76.98,77.01,14466.0,75.6406,75.6603,75.5033,75.5328,14466.0
2024-06-18 15:10:00,77.02,77.05,76.97,77.03,17751.0,75.5426,75.572,75.4935,75.5524,17751.0
2024-06-18 15:15:00,77.03,77.06,77.01,77.05,14625.0,75.5524,75.5818,75.5328,75.572,14625.0
2024-06-18 15:20:00,77.05,77.1,77.02,77.05,18879.0,75.572,75.621,75.5426,75.572,18879.0
2024-06-18 15:25:00,77.05,77.1,77.02,77.09,22238.0,75.572,75.621,75.5426,75.6112,22238.0
2024-06-18 15:30:00,77.09,77.09,76.95,77.02,40640.0,75.6112,75.6112,75.4739,75.5426,40640.0
2024-06-18 15:35:00,77.01,77.03,76.97,76.99,35457.0,75.5328,75.5524,75.4935,75.5131,35457.0
2024-06-18 15:40:00,77.0,77.1,76.95,77.03,60984.0,75.5229,75.621,75.4739,75.5524,60984.0
2024-06-18 15:45:00,77.03,77.09,76.99,77.0,55204.0,75.5524,75.6112,75.5131,75.5229,55204.0
2024-06-18 15:50:00,77.0,77.03,76.86,76.92,104030.0,75.5229,75.5524,75.3856,75.4445,104030.0
2024-06-18 15:55:00,76.92,77.14,76.89,77.04,266324.0,75.4445,75.6603,75.4151,75.5622,266324.0
2024-06-20 09:30:00,76.26,76.51,75.6,75.73,100071.0,74.7971,75.0423,74.1498,74.2773,100071.0
2024-06-20 09:35:00,75.81,76.23,75.7,76.06,16266.0,74.3558,74.7677,74.2479,74.601,16266.0
2024-06-20 09:40:00,76.06,76.18,75.84,76.07,26850.0,74.601,74.7187,74.3852,74.6108,26850.0
2024-06-20 09:45:00,76.1,76.44,76.1,76.37,83004.0,74.6402,74.9737,74.6402,74.905,83004.0
2024-06-20 09:50:00,76.44,76.53,76.18,76.18,15195.0,74.9737,75.062,74.7187,74.7187,15195.0
2024-06-20 09:55:00,76.18,76.24,75.94,75.96,26571.0,74.7187,74.7775,74.4833,74.5029,26571.0
2024-06-20 10:00:00,75.97,76.04,75.85,75.92,44109.0,74.5127,74.5814,74.395,74.4637,44109.0
2024-06-20 10:05:00,75.95,76.29,75.95,76.12,17764.0,74.4931,74.8266,74.4931,74.6598,17764.0
2024-06-20 10:10:00,76.1,76.46,76.1,76.45,31180.0,74.6402,74.9933,74.6402,74.9835,31180.0
2024-06-20 10:15:00,76.45,76.62,76.41,76.42,31191.0,74.9835,75.1502,74.9443,74.9541,31191.0
2024-06-20 10:20:00,76.42,76.6,76.39,76.46,34149.0,74.9541,75.1306,74.9246,74.9933,34149.0
2024-06-20 10:25:00,76.47,76.48,76.35,76.38,24772.0,75.0031,75.0129,74.8854,74.9148,24772.0
2024-06-20 10:30:00,76.38,76.46,76.2,76.23,30818.0,74.9148,74.9933,74.7383,74.7677,30818.0
2024-06-20 10:35:00,76.25,76.43,76.24,76.41,99827.0,74.7873,74.9639,74.7775,74.9443,99827.0
2024-06-20 10:40:00,76.47,76.58,76.44,76.57,13201.0,75.0031,75.111,74.9737,75.1012,13201.0
2024-06-20 10:45:00,76.59,76.73,76.45,76.45,48086.0,75.1208,75.2581,74.9835,74.9835,48086.0
2024-06-20 10:50:00,76.48,76.53,76.39,76.45,19205.0,75.0129,75.062,74.9246,74.9835,19205.0
2024-06-20 10:55:00,76.45,76.47,76.38,76.4,29213.0,74.9835,75.0031,74.9148,74.9345,29213.0
2024-06-20 11:00:00,76.4,76.41,76.28,76.32,30164.0,74.9345,74.9443,74.8168,74.856,30164.0
2024-06-20 11:05:00,76.33,76.33,76.2,76.21,19684.0,74.8658,74.8658,74.7383,74.7481,19684.0
2024-06-20 11:10:00,76.21,76.27,76.17,76.27,24238.0,74.7481,74.807,74.7089,74.807,24238.0
2024-06-20 11:15:00,76.27,76.34,76.19,76.19,30499.0,74.807,74.8756,74.7285,74.7285,30499.0
2024-06-20 11:20:00,76.19,76.19,76.04,76.17,25899.0,74.7285,74.7285,74.5814,74.7089,25899.0
2024-06-20 11:25:00,76.16,76.23,76.07,76.14,18904.0,74.6991,74.7677,74.6108,74.6794,18904.0
2024-06-20 11:30:00,76.14,76.18,76.09,76.15,18333.0,74.6794,74.7187,74.6304,74.6893,18333.0
2024-06-20 11:35:00,76.16,76.17,76.04,76.06,16737.0,74.6991,74.7089,74.5814,74.601,16737.0
2024-06-20 11:40:00,76.05,76.09,75.97,75.97,16799.0,74.5912,74.6304,74.5127,74.5127,16799.0
2024-06-20 11:45:00,75.99,76.04,75.97,76.02,19649.0,74.5323,74.5814,74.5127,74.5617,19649.0
2024-06-20 11:50:00,76.02,76.09,76.02,76.03,18842.0,74.5617,74.6304,74.5617,74.5716,18842.0
2024-06-20 11:55:00,76.03,76.03,75.96,75.96,21361.0,74.5716,74.5716,74.5029,74.5029,21361.0
2024-06-20 12:00:00,75.97,76.01,75.94,75.98,13638.0,74.5127,74.5519,74.4833,74.5225,13638.0
2024-06-20 12:05:00,75.98,75.99,75.82,75.83,15944.0,74.5225,74.5323,74.3656,74.3754,15944.0
2024-06-20 12:10:00,75.82,75.92,75.82,75.91,28669.0,74.3656,74.4637,74.3656,74.4539,28669.0
2024-06-20 12:15:00,75.92,75.92,75.86,75.87,24495.0,74.4637,74.4637,74.4048,74.4146,24495.0
2024-06-20 12:20:00,75.89,75.91,75.8,75.81,20474.0,74.4342,74.4539,74.346,74.3558,20474.0
2024-06-20 12:25:00,75.81,75.91,75.8,75.86,19357.0,74.3558,74.4539,74.346,74.4048,19357.0
2024-06-20 12:30:00,75.84,75.95,75.8,75.85,35478.0,74.3852,74.4931,74.346,74.395,35478.0
2024-06-20 12:35:00,75.85,75.86,75.75,75.75,22439.0,74.395,74.4048,74.2969,74.2969,22439.0
2024-06-20 12:40:00,75.77,75.86,75.72,75.83,21595.0,74.3165,74.4048,74.2675,74.3754,21595.0
2024-06-20 12:45:00,75.84,76.02,75.83,75.95,61184.0,74.3852,74.5617,74.3754,74.4931,61184.0
2024-06-20 12:50:00,75.94,76.02,75.92,75.96,12503.0,74.4833,74.5617,74.4637,74.5029,12503.0
2024-06-20 12:55:00,75.96,76.12,75.96,76.07,21961.0,74.5029,74.6598,74.5029,74.6108,21961.0
2024-06-20 13:00:00,76.06,76.07,75.96,76.05,12471.0,74.601,74.6108,74.5029,74.5912,12471.0
2024-06-20 13:05:00,76.04,76.05,75.96,75.96,19992.0,74.5814,74.5912,74.5029,74.5029,19992.0
2024-06-20 13:10:00,75.97,76.08,75.97,76.07,204125.0,74.5127,74.6206,74.5127,74.6108,204125.0
2024-06-20 13:15:00,76.06,76.13,76.0,76.05,39781.0,74.601,74.6696,74.5421,74.5912,39781.0
2024-06-20 13:20:00,76.04,76.05,75.94,76.03,22283.0,74.5814,74.5912,74.4833,74.5716,22283.0
2024-06-20 13:25:00,76.05,76.12,76.02,76.07,15752.0,74.5912,74.6598,74.5617,74.6108,15752.0
2024-06-20 13:30:00,76.05,76.13,76.0,76.12,22183.0,74.5912,74.6696,74.5421,74.6598,22183.0
2024-06-20 13:35:00,76.13,76.22,76.1,76.16,39182.0,74.6696,74.7579,74.6402,74.6991,39182.0
2024-06-20 13:40:00,76.15,76.22,76.13,76.17,32587.0,74.6893,74.7579,74.6696,74.7089,32587.0
2024-06-20 13:45:00,76.17,76.2,76.08,76.19,13682.0,74.7089,74.7383,74.6206,74.7285,13682.0
2024-06-20 13:50:00,76.19,76.22,76.13,76.15,25955.0,74.7285,74.7579,74.6696,74.6893,25955.0
2024-06-20 13:55:00,76.16,76.36,76.16,76.27,37513.0,74.6991,74.8952,74.6991,74.807,37513.0
2024-06-20 14:00:00,76.27,76.42,76.26,76.42,47701.0,74.807,74.9541,74.7971,74.9541,47701.0
2024-06-20 14:05:00,76.42,76.43,76.3,76.39,20609.0,74.9541,74.9639,74.8364,74.9246,20609.0
2024-06-20 14:10:00,76.41,76.43,76.31,76.36,31649.0,74.9443,74.9639,74.8462,74.8952,31649.0
2024-06-20 14:15:00,76.35,76.37,76.31,76.33,16276.0,74.8854,74.905,74.8462,74.8658,16276.0
2024-06-20 14:20:00,76.34,76.36,76.31,76.31,13517.0,74.8756,74.8952,74.8462,74.8462,13517.0
2024-06-20 14:25:00,76.31,76.36,76.3,76.32,18428.0,74.8462,74.8952,74.8364,74.856,18428.0
2024-06-20 14:30:00,76.32,76.36,76.28,76.28,22426.0,74.856,74.8952,74.8168,74.8168,22426.0
2024-06-20 14:35:00,76.28,76.32,76.27,76.27,18598.0,74.8168,74.856,74.807,74.807,18598.0
2024-06-20 14:40:00,76.29,76.37,76.21,76.35,49350.0,74.8266,74.905,74.7481,74.8854,49350.0
2024-06-20 14:45:00,76.35,76.48,76.31,76.36,32370.0,74.8854,75.0129,74.8462,74.8952,32370.0
2024-06-20 14:50:00,76.36,76.37,76.29,76.32,21502.0,74.8952,74.905,74.8266,74.856,21502.0
2024-06-20 14:55:00,76.33,76.38,76.3,76.32,21538.0,74.8658,74.9148,74.8364,74.856,21538.0
2024-06-20 15:00:00,76.33,76.36,76.22,76.27,23381.0,74.8658,74.8952,74.7579,74.807,23381.0
2024-06-20 15:05:00,76.27,76.28,76.21,76.28,20949.0,74.807,74.8168,74.7481,74.8168,20949.0
2024-06-20 15:10:00,76.28,76.31,76.24,76.27,20803.0,74.8168,74.8462,74.7775,74.807,20803.0
2024-06-20 15:15:00,76.26,76.35,76.26,76.3,24126.0,74.7971,74.8854,74.7971,74.8364,24126.0
2024-06-20 15:20:00,76.31,76.35,76.28,76.31,24763.0,74.8462,74.8854,74.8168,74.8462,24763.0
2024-06-20 15:25:00,76.31,76.47,76.28,76.47,35860.0,74.8462,75.0031,74.8168,75.0031,35860.0
2024-06-20 15:30:00,76.48,76.48,76.39,76.44,36504.0,75.0129,75.0129,74.9246,74.9737,36504.0
2024-06-20 15:35:00,76.44,76.45,76.34,76.44,34599.0,74.9737,74.9835,74.8756,74.9737,34599.0
2024-06-20 15:40:00,76.43,76.48,76.37,76.43,38108.0,74.9639,75.0129,74.905,74.9639,38108.0
2024-06-20 15:45:00,76.43,76.48,76.29,76.3,68420.0,74.9639,75.0129,74.8266,74.8364,68420.0
2024-06-20 15:50:00,76.3,76.56,76.29,76.48,111964.0,74.8364,75.0914,74.8266,75.0129,111964.0
2024-06-20 15:55:00,76.47,76.5,76.41,76.5,227460.0,75.0031,75.0325,74.9443,75.0325,227460.0
2024-06-21 09:30:00,76.28,77.01,76.07,76.81,498257.0,74.8168,75.5328,74.6108,75.3366,498257.0
2024-06-21 09:35:00,76.78,76.78,76.17,76.33,29415.0,75.3072,75.3072,74.7089,74.8658,29415.0
2024-06-21 09:40:00,76.31,76.31,75.68,75.68,38663.0,74.8462,74.8462,74.2283,74.2283,38663.0
2024-06-21 09:45:00,75.69,75.98,75.58,75.94,30086.0,74.2381,74.5225,74.1302,74.4833,30086.0
2024-06-21 09:50:00,75.98,76.13,75.73,76.02,36180.0,74.5225,74.6696,74.2773,74.5617,36180.0
2024-06-21 09:55:00,76.02,76.1,75.79,76.02,41309.0,74.5617,74.6402,74.3362,74.5617,41309.0
2024-06-21 10:00:00,76.09,76.28,76.01,76.08,39646.0,74.6304,74.8168,74.5519,74.6206,39646.0
2024-06-21 10:05:00,76.07,76.13,75.98,76.04,49282.0,74.6108,74.6696,74.5225,74.5814,49282.0
2024-06-21 10:10:00,76.04,76.07,75.88,75.95,26385.0,74.5814,74.6108,74.4244,74.4931,26385.0
2024-06-21 10:15:00,75.95,75.96,75.71,75.79,23552.0,74.4931,74.5029,74.2577,74.3362,23552.0
2024-06-21 10:20:00,75.8,76.21,75.8,76.16,11834.0,74.346,74.7481,74.346,74.6991,11834.0
2024-06-21 10:25:00,76.16,76.27,76.05,76.27,19009.0,74.6991,74.807,74.5912,74.807,19009.0
2024-06-21 10:30:00,76.31,76.37,76.24,76.24,17647.0,74.8462,74.905,74.7775,74.7775,17647.0
2024-06-21 10:35:00,76.25,76.29,76.19,76.19,21397.0,74.7873,74.8266,74.7285,74.7285,21397.0
2024-06-21 10:40:00,76.19,76.31,76.13,76.25,20167.0,74.7285,74.8462,74.6696,74.7873,20167.0
2024-06-21 10:45:00,76.25,76.28,76.17,76.26,32004.0,74.7873,74.8168,74.7089,74.7971,32004.0
2024-06-21 10:50:00,76.26,76.33,76.23,76.26,11924.0,74.7971,74.8658,74.7677,74.7971,11924.0
2024-06-21 10:55:00,76.3,76.46,76.28,76.44,10131.0,74.8364,74.9933,74.8168,74.9737,10131.0
2024-06-21 11:00:00,76.48,76.56,76.34,76.34,18967.0,75.0129,75.0914,74.8756,74.8756,18967.0
2024-06-21 11:05:00,76.32,76.36,76.28,76.32,12889.0,74.856,74.8952,74.8168,74.856,12889.0
2024-06-21 11:10:00,76.31,76.33,76.29,76.31,16679.0,74.8462,74.8658,74.8266,74.8462,16679.0
2024-06-21 11:15:00,76.31,76.4,76.27,76.37,13633.0,74.8462,74.9345,74.807,74.905,13633.0
2024-06-21 11:20:00,76.37,76.42,76.35,76.41,6662.0,74.905,74.9541,74.8854,74.9443,6662.0
2024-06-21 11:25:00,76.4,76.41,76.19,76.19,11066.0,74.9345,74.9443,74.7285,74.7285,11066.0
2024-06-21 11:30:00,76.18,76.25,76.14,76.18,10438.0,74.7187,74.7873,74.6794,74.7187,10438.0
2024-06-21 11:35:00,76.18,76.25,76.18,76.24,6246.0,74.7187,74.7873,74.7187,74.7775,6246.0
2024-06-21 11:40:00,76.24,76.24,76.13,76.13,10084.0,74.7775,74.7775,74.6696,74.6696,10084.0
2024-06-21 11:45:00,76.15,76.21,76.13,76.2,7074.0,74.6893,74.7481,74.6696,74.7383,7074.0
2024-06-21 11:50:00,76.22,76.31,76.2,76.24,15791.0,74.7579,74.8462,74.7383,74.7775,15791.0
2024-06-21 11:55:00,76.24,76.29,76.2,76.2,11460.0,74.7775,74.8266,74.7383,74.7383,11460.0
2024-06-21 12:00:00,76.21,76.25,76.08,76.15,29989.0,74.7481,74.7873,74.6206,74.6893,29989.0
2024-06-21 12:05:00,76.15,76.16,76.11,76.13,7135.0,74.6893,74.6991,74.65,74.6696,7135.0
2024-06-21 12:10:00,76.14,76.26,76.14,76.22,7708.0,74.6794,74.7971,74.6794,74.7579,7708.0
2024-06-21 12:15:00,76.2,76.25,76.11,76.11,5773.0,74.7383,74.7873,74.65,74.65,5773.0
2024-06-21 12:20:00,76.11,76.15,76.09,76.14,11949.0,74.65,74.6893,74.6304,74.6794,11949.0
2024-06-21 12:25:00,76.13,76.2,76.12,76.18,11909.0,74.6696,74.7383,74.6598,74.7187,11909.0
2024-06-21 12:30:00,76.2,76.23,76.17,76.22,8830.0,74.7383,74.7677,74.7089,74.7579,8830.0
2024-06-21 12:35:00,76.21,76.23,76.18,76.21,10376.0,74.7481,74.7677,74.7187,74.7481,10376.0
2024-06-21 12:40:00,76.21,76.27,76.19,76.24,11854.0,74.7481,74.807,74.7285,74.7775,11854.0
2024-06-21 12:45:00,76.25,76.26,76.17,76.2,9375.0,74.7873,74.7971,74.7089,74.7383,9375.0
2024-06-21 12:50:00,76.22,76.26,76.19,76.26,10069.0,74.7579,74.7971,74.7285,74.7971,10069.0
2024-06-21 12:55:00,76.26,76.29,76.2,76.27,13083.0,74.7971,74.8266,74.7383,74.807,13083.0
2024-06-21 13:00:00,76.27,76.3,76.16,76.16,16241.0,74.807,74.8364,74.6991,74.6991,16241.0
2024-06-21 13:05:00,76.17,76.24,76.14,76.15,17702.0,74.7089,74.7775,74.6794,74.6893,17702.0
2024-06-21 13:10:00,76.15,76.18,76.12,76.15,20269.0,74.6893,74.7187,74.6598,74.6893,20269.0
2024-06-21 13:15:00,76.14,76.15,76.05,76.06,27435.0,74.6794,74.6893,74.5912,74.601,27435.0
2024-06-21 13:20:00,76.06,76.08,76.01,76.03,19554.0,74.601,74.6206,74.5519,74.5716,19554.0
2024-06-21 13:25:00,76.02,76.13,76.02,76.09,29889.0,74.5617,74.6696,74.5617,74.6304,29889.0
2024-06-21 13:30:00,76.09,76.17,76.06,76.17,28940.0,74.6304,74.7089,74.601,74.7089,28940.0
2024-06-21 13:35:00,76.17,76.35,76.16,76.31,12892.0,74.7089,74.8854,74.6991,74.8462,12892.0
2024-06-21 13:40:00,76.31,76.34,76.26,76.28,19098.0,74.8462,74.8756,74.7971,74.8168,19098.0
2024-06-21 13:45:00,76.28,76.31,76.23,76.25,12453.0,74.8168,74.8462,74.7677,74.7873,12453.0
2024-06-21 13:50:00,76.24,76.3,76.21,76.27,16612.0,74.7775,74.8364,74.7481,74.807,16612.0
2024-06-21 13:55:00,76.27,76.3,76.25,76.26,16970.0,74.807,74.8364,74.7873,74.7971,16970.0
2024-06-21 14:00:00,76.26,76.27,76.13,76.14,33522.0,74.7971,74.807,74.6696,74.6794,33522.0
2024-06-21 14:05:00,76.15,76.15,76.03,76.11,56855.0,74.6893,74.6893,74.5716,74.65,56855.0
2024-06-21 14:10:00,76.09,76.1,76.03,76.06,20120.0,74.6304,74.6402,74.5716,74.601,20120.0
2024-06-21 14:15:00,76.06,76.16,76.05,76.09,20114.0,74.601,74.6991,74.5912,74.6304,20114.0
2024-06-21 14:20:00,76.08,76.08,75.87,75.95,34248.0,74.6206,74.6206,74.4146,74.4931,34248.0
2024-06-21 14:25:00,75.99,76.0,75.93,75.94,18440.0,74.5323,74.5421,74.4735,74.4833,18440.0
2024-06-21 14:30:00,75.93,75.93,75.77,75.84,35744.0,74.4735,74.4735,74.3165,74.3852,35744.0
2024-06-21 14:35:00,75.85,75.85,75.72,75.75,70541.0,74.395,74.395,74.2675,74.2969,70541.0
2024-06-21 14:40:00,75.77,75.8,75.63,75.68,35647.0,74.3165,74.346,74.1792,74.2283,35647.0
2024-06-21 14:45:00,75.68,75.79,75.68,75.73,36259.0,74.2283,74.3362,74.2283,74.2773,36259.0
2024-06-21 14:50:00,75.73,75.77,75.7,75.75,29127.0,74.2773,74.3165,74.2479,74.2969,29127.0
2024-06-21 14:55:00,75.74,75.74,75.58,75.6,59352.0,74.2871,74.2871,74.1302,74.1498,59352.0
2024-06-21 15:00:00,75.61,75.75,75.61,75.66,43339.0,74.1596,74.2969,74.1596,74.2087,43339.0
2024-06-21 15:05:00,75.66,75.72,75.59,75.64,90424.0,74.2087,74.2675,74.14,74.189,90424.0
2024-06-21 15:10:00,75.64,75.73,75.56,75.61,44002.0,74.189,74.2773,74.1106,74.1596,44002.0
2024-06-21 15:15:00,75.61,75.68,75.6,75.62,45796.0,74.1596,74.2283,74.1498,74.1694,45796.0
2024-06-21 15:20:00,75.61,75.66,75.52,75.55,56332.0,74.1596,74.2087,74.0713,74.1008,56332.0
2024-06-21 15:25:00,75.56,75.59,75.47,75.55,73735.0,74.1106,74.14,74.0223,74.1008,73735.0
2024-06-21 15:30:00,75.56,75.66,75.54,75.64,99370.0,74.1106,74.2087,74.091,74.189,99370.0
2024-06-21 15:35:00,75.65,75.89,75.64,75.82,87508.0,74.1988,74.4342,74.189,74.3656,87508.0
2024-06-21 15:40:00,75.82,75.86,75.63,75.67,92723.0,74.3656,74.4048,74.1792,74.2185,92723.0
2024-06-21 15:45:00,75.67,75.68,75.5,75.55,172998.0,74.2185,74.2283,74.0517,74.1008,172998.0
2024-06-21 15:50:00,75.55,75.82,75.54,75.75,204612.0,74.1008,74.3656,74.091,74.2969,204612.0
2024-06-21 15:55:00,75.75,75.95,75.63,75.88,608453.0,74.2969,74.4931,74.1792,74.4244,608453.0
2024-06-24 09:30:00,76.04,76.47,75.9,75.94,36896.0,74.5814,75.0031,74.444,74.4833,36896.0
2024-06-24 09:35:00,75.94,76.33,75.92,76.33,8838.0,74.4833,74.8658,74.4637,74.8658,8838.0
2024-06-24 09:40:00,76.35,76.54,76.25,76.25,15055.0,74.8854,75.0718,74.7873,74.7873,15055.0
2024-06-24 09:45:00,76.24,76.4,76.07,76.4,11699.0,74.7775,74.9345,74.6108,74.9345,11699.0
2024-06-24 09:50:00,76.4,76.55,76.4,76.53,7117.0,74.9345,75.0816,74.9345,75.062,7117.0
2024-06-24 09:55:00,76.56,76.73,76.56,76.69,10861.0,75.0914,75.2581,75.0914,75.2189,10861.0
2024-06-24 10:00:00,76.7,76.75,76.51,76.68,19870.0,75.2287,75.2777,75.0423,75.2091,19870.0
2024-06-24 10:05:00,76.7,76.82,76.66,76.79,9021.0,75.2287,75.3464,75.1895,75.317,9021.0
2024-06-24 10:10:00,76.79,76.8,76.66,76.78,11520.0,75.317,75.3268,75.1895,75.3072,11520.0
2024-06-24 10:15:00,76.77,76.79,76.69,76.72,9669.0,75.2974,75.317,75.2189,75.2483,9669.0
2024-06-24 10:20:00,76.72,76.9,76.72,76.81,46820.0,75.2483,75.4249,75.2483,75.3366,46820.0
2024-06-24 10:25:00,76.81,76.83,76.69,76.69,13335.0,75.3366,75.3562,75.2189,75.2189,13335.0
2024-06-24 10:30:00,76.73,76.78,76.64,76.75,15156.0,75.2581,75.3072,75.1699,75.2777,15156.0
2024-06-24 10:35:00,76.75,76.75,76.63,76.66,11408.0,75.2777,75.2777,75.16,75.1895,11408.0
2024-06-24 10:40:00,76.65,76.78,76.64,76.73,18041.0,75.1797,75.3072,75.1699,75.2581,18041.0
2024-06-24 10:45:00,76.73,76.81,76.63,76.7,38450.0,75.2581,75.3366,75.16,75.2287,38450.0
2024-06-24 10:50:00,76.68,76.68,76.58,76.6,6917.0,75.2091,75.2091,75.111,75.1306,6917.0
2024-06-24 10:55:00,76.59,76.6,76.51,76.53,10491.0,75.1208,75.1306,75.0423,75.062,10491.0
2024-06-24 11:00:00,76.55,76.59,76.44,76.48,11873.0,75.0816,75.1208,74.9737,75.0129,11873.0
2024-06-24 11:05:00,76.48,76.48,76.34,76.37,9852.0,75.0129,75.0129,74.8756,74.905,9852.0
2024-06-24 11:10:00,76.37,76.42,76.35,76.42,9504.0,74.905,74.9541,74.8854,74.9541,9504.0
2024-06-24 11:15:00,76.42,76.44,76.35,76.44,11931.0,74.9541,74.9737,74.8854,74.9737,11931.0
2024-06-24 11:20:00,76.44,76.44,76.32,76.32,8900.0,74.9737,74.9737,74.856,74.856,8900.0
2024-06-24 11:25:00,76.32,76.45,76.31,76.41,10176.0,74.856,74.9835,74.8462,74.9443,10176.0
2024-06-24 11:30:00,76.42,76.44,76.39,76.4,5286.0,74.9541,74.9737,74.9246,74.9345,5286.0
2024-06-24 11:35:00,76.41,76.42,76.36,76.37,10632.0,74.9443,74.9541,74.8952,74.905,10632.0
2024-06-24 11:40:00,76.37,76.37,76.24,76.24,12003.0,74.905,74.905,74.7775,74.7775,12003.0
2024-06-24 11:45:00,76.24,76.25,76.19,76.23,11824.0,74.7775,74.7873,74.7285,74.7677,11824.0
2024-06-24 11:50:00,76.23,76.24,76.19,76.19,5820.0,74.7677,74.7775,74.7285,74.7285,5820.0
2024-06-24 11:55:00,76.19,76.28,76.16,76.24,8565.0,74.7285,74.8168,74.6991,74.7775,8565.0
2024-06-24 12:00:00,76.23,76.29,76.21,76.22,7228.0,74.7677,74.8266,74.7481,74.7579,7228.0
2024-06-24 12:05:00,76.22,76.25,76.19,76.25,8450.0,74.7579,74.7873,74.7285,74.7873,8450.0
2024-06-24 12:10:00,76.24,76.26,76.21,76.25,8633.0,74.7775,74.7971,74.7481,74.7873,8633.0
2024-06-24 12:15:00,76.29,76.29,76.23,76.25,7383.0,74.8266,74.8266,74.7677,74.7873,7383.0
2024-06-24 12:20:00,76.24,76.29,76.21,76.28,8105.0,74.7775,74.8266,74.7481,74.8168,8105.0
2024-06-24 12:25:00,76.27,76.31,76.25,76.28,8891.0,74.807,74.8462,74.7873,74.8168,8891.0
2024-06-24 12:30:00,76.28,76.28,76.21,76.23,47047.0,74.8168,74.8168,74.7481,74.7677,47047.0
2024-06-24 12:35:00,76.25,76.33,76.24,76.31,11316.0,74.7873,74.8658,74.7775,74.8462,11316.0
2024-06-24 12:40:00,76.31,76.34,76.27,76.29,10157.0,74.8462,74.8756,74.807,74.8266,10157.0
2024-06-24 12:45:00,76.28,76.29,76.21,76.21,11390.0,74.8168,74.8266,74.7481,74.7481,11390.0
2024-06-24 12:50:00,76.21,76.23,76.15,76.15,5710.0,74.7481,74.7677,74.6893,74.6893,5710.0
2024-06-24 12:55:00,76.16,76.2,76.05,76.12,13327.0,74.6991,74.7383,74.5912,74.6598,13327.0
2024-06-24 13:00:00,76.12,76.12,76.05,76.05,6661.0,74.6598,74.6598,74.5912,74.5912,6661.0
2024-06-24 13:05:00,76.05,76.06,75.88,75.95,46849.0,74.5912,74.601,74.4244,74.4931,46849.0
2024-06-24 13:10:00,75.95,76.0,75.9,75.91,10831.0,74.4931,74.5421,74.444,74.4539,10831.0
2024-06-24 13:15:00,75.91,76.01,75.88,75.9,16683.0,74.4539,74.5519,74.4244,74.444,16683.0
2024-06-24 13:20:00,75.9,75.94,75.87,75.89,15890.0,74.444,74.4833,74.4146,74.4342,15890.0
2024-06-24 13:25:00,75.89,75.98,75.88,75.94,16494.0,74.4342,74.5225,74.4244,74.4833,16494.0
2024-06-24 13:30:00,75.94,75.94,75.79,75.79,19983.0,74.4833,74.4833,74.3362,74.3362,19983.0
2024-06-24 13:35:00,75.79,75.91,75.76,75.89,12619.0,74.3362,74.4539,74.3067,74.4342,12619.0
2024-06-24 13:40:00,75.88,75.89,75.82,75.83,10246.0,74.4244,74.4342,74.3656,74.3754,10246.0
2024-06-24 13:45:00,75.83,75.84,75.75,75.76,13405.0,74.3754,74.3852,74.2969,74.3067,13405.0
2024-06-24 13:50:00,75.77,75.79,75.74,75.78,16624.0,74.3165,74.3362,74.2871,74.3264,16624.0
2024-06-24 13:55:00,75.78,75.81,75.73,75.76,19824.0,74.3264,74.3558,74.2773,74.3067,19824.0
2024-06-24 14:00:00,75.76,75.81,75.73,75.79,14394.0,74.3067,74.3558,74.2773,74.3362,14394.0
2024-06-24 14:05:00,75.79,75.87,75.79,75.84,14850.0,74.3362,74.4146,74.3362,74.3852,14850.0
2024-06-24 14:10:00,75.84,75.93,75.82,75.86,19293.0,74.3852,74.4735,74.3656,74.4048,19293.0
2024-06-24 14:15:00,75.87,75.91,75.86,75.9,12617.0,74.4146,74.4539,74.4048,74.444,12617.0
2024-06-24 14:20:00,75.91,75.94,75.88,75.89,10313.0,74.4539,74.4833,74.4244,74.4342,10313.0
2024-06-24 14:25:00,75.89,75.99,75.87,75.97,15236.0,74.4342,74.5323,74.4146,74.5127,15236.0
2024-06-24 14:30:00,75.97,76.06,75.96,75.98,18197.0,74.5127,74.601,74.5029,74.5225,18197.0
2024-06-24 14:35:00,76.0,76.05,75.96,75.97,17298.0,74.5421,74.5912,74.5029,74.5127,17298.0
2024-06-24 14:40:00,75.97,76.0,75.91,75.91,12716.0,74.5127,74.5421,74.4539,74.4539,12716.0
2024-06-24 14:45:00,75.91,75.93,75.89,75.9,16795.0,74.4539,74.4735,74.4342,74.444,16795.0
2024-06-24 14:50:00,75.9,75.97,75.9,75.95,11960.0,74.444,74.5127,74.444,74.4931,11960.0
2024-06-24 14:55:00,75.96,75.96,75.85,75.87,31503.0,74.5029,74.5029,74.395,74.4146,31503.0
2024-06-24 15:00:00,75.87,76.02,75.87,75.93,19752.0,74.4146,74.5617,74.4146,74.4735,19752.0
2024-06-24 15:05:00,75.93,75.94,75.84,75.86,20895.0,74.4735,74.4833,74.3852,74.4048,20895.0
2024-06-24 15:10:00,75.87,75.88,75.81,75.83,14542.0,74.4146,74.4244,74.3558,74.3754,14542.0
2024-06-24 15:15:00,75.84,75.86,75.76,75.76,15847.0,74.3852,74.4048,74.3067,74.3067,15847.0
2024-06-24 15:20:00,75.76,75.8,75.69,75.8,32101.0,74.3067,74.346,74.2381,74.346,32101.0
2024-06-24 15:25:00,75.8,75.81,75.75,75.77,20370.0,74.346,74.3558,74.2969,74.3165,20370.0
2024-06-24 15:30:00,75.79,75.88,75.79,75.88,25997.0,74.3362,74.4244,74.3362,74.4244,25997.0
2024-06-24 15:35:00,75.88,75.88,75.74,75.79,49925.0,74.4244,74.4244,74.2871,74.3362,49925.0
2024-06-24 15:40:00,75.8,75.87,75.74,75.8,93189.0,74.346,74.4146,74.2871,74.346,93189.0
2024-06-24 15:45:00,75.8,75.83,75.63,75.67,113427.0,74.346,74.3754,74.1792,74.2185,113427.0
2024-06-24 15:50:00,75.68,75.78,75.64,75.7,141252.0,74.2283,74.3264,74.189,74.2479,141252.0
2024-06-24 15:55:00,75.7,75.72,75.48,75.61,383930.0,74.2479,74.2675,74.0321,74.1596,383930.0
2024-06-25 09:30:00,75.44,75.62,75.17,75.62,26479.0,73.9929,74.1694,73.7281,74.1694,26479.0
2024-06-25 09:35:00,75.64,75.77,75.56,75.67,12803.0,74.189,74.3165,74.1106,74.2185,12803.0
2024-06-25 09:40:00,75.71,75.86,75.63,75.85,22538.0,74.2577,74.4048,74.1792,74.395,22538.0
2024-06-25 09:45:00,75.88,75.95,75.7,75.7,33932.0,74.4244,74.4931,74.2479,74.2479,33932.0
2024-06-25 09:50:00,75.7,75.85,75.7,75.73,13110.0,74.2479,74.395,74.2479,74.2773,13110.0
2024-06-25 09:55:00,75.73,75.87,75.58,75.6,16379.0,74.2773,74.4146,74.1302,74.1498,16379.0
2024-06-25 10:00:00,75.61,75.83,75.61,75.67,12939.0,74.1596,74.3754,74.1596,74.2185,12939.0
2024-06-25 10:05:00,75.66,75.66,75.44,75.44,15255.0,74.2087,74.2087,73.9929,73.9929,15255.0
2024-06-25 10:10:00,75.45,75.52,75.33,75.44,12406.0,74.0027,74.0713,73.885,73.9929,12406.0
2024-06-25 10:15:00,75.47,75.55,75.4,75.49,13773.0,74.0223,74.1008,73.9536,74.0419,13773.0
2024-06-25 10:20:00,75.5,75.56,75.46,75.48,10624.0,74.0517,74.1106,74.0125,74.0321,10624.0
2024-06-25 10:25:00,75.47,75.48,75.35,75.36,13464.0,74.0223,74.0321,73.9046,73.9144,13464.0
2024-06-25 10:30:00,75.37,75.42,75.34,75.39,15200.0,73.9242,73.9733,73.8948,73.9438,15200.0
2024-06-25 10:35:00,75.39,75.47,75.37,75.46,14634.0,73.9438,74.0223,73.9242,74.0125,14634.0
2024-06-25 10:40:00,75.47,75.5,75.41,75.45,14482.0,74.0223,74.0517,73.9634,74.0027,14482.0
2024-06-25 10:45:00,75.45,75.48,75.35,75.46,17802.0,74.0027,74.0321,73.9046,74.0125,17802.0
2024-06-25 10:50:00,75.47,75.58,75.43,75.54,18828.0,74.0223,74.1302,73.9831,74.091,18828.0
2024-06-25 10:55:00,75.53,75.56,75.49,75.5,12470.0,74.0811,74.1106,74.0419,74.0517,12470.0
2024-06-25 11:00:00,75.48,75.49,75.29,75.34,12912.0,74.0321,74.0419,73.8457,73.8948,12912.0
2024-06-25 11:05:00,75.32,75.33,75.27,75.3,14176.0,73.8752,73.885,73.8261,73.8556,14176.0
2024-06-25 11:10:00,75.3,75.35,75.29,75.32,12570.0,73.8556,73.9046,73.8457,73.8752,12570.0
2024-06-25 11:15:00,75.32,75.32,75.24,75.25,15351.0,73.8752,73.8752,73.7967,73.8065,15351.0
2024-06-25 11:20:00,75.25,75.36,75.25,75.34,16172.0,73.8065,73.9144,73.8065,73.8948,16172.0
2024-06-25 11:25:00,75.34,75.36,75.3,75.31,9537.0,73.8948,73.9144,73.8556,73.8654,9537.0
2024-06-25 11:30:00,75.31,75.35,75.28,75.32,14117.0,73.8654,73.9046,73.8359,73.8752,14117.0
2024-06-25 11:35:00,75.32,75.35,75.29,75.3,14693.0,73.8752,73.9046,73.8457,73.8556,14693.0
2024-06-25 11:40:00,75.3,75.3,75.2,75.25,65074.0,73.8556,73.8556,73.7575,73.8065,65074.0
2024-06-25 11:45:00,75.26,75.35,75.26,75.3,13695.0,73.8163,73.9046,73.8163,73.8556,13695.0
2024-06-25 11:50:00,75.31,75.31,75.24,75.25,9850.0,73.8654,73.8654,73.7967,73.8065,9850.0
2024-06-25 11:55:00,75.26,75.28,75.16,75.23,14452.0,73.8163,73.8359,73.7182,73.7869,14452.0
2024-06-25 12:00:00,75.22,75.23,75.15,75.23,9507.0,73.7771,73.7869,73.7084,73.7869,9507.0
2024-06-25 12:05:00,75.23,75.33,75.2,75.33,12435.0,73.7869,73.885,73.7575,73.885,12435.0
2024-06-25 12:10:00,75.32,75.32,75.28,75.31,12409.0,73.8752,73.8752,73.8359,73.8654,12409.0
2024-06-25 12:15:00,75.31,75.32,75.23,75.27,19016.0,73.8654,73.8752,73.7869,73.8261,19016.0
2024-06-25 12:20:00,75.27,75.32,75.25,75.31,14683.0,73.8261,73.8752,73.8065,73.8654,14683.0
2024-06-25 12:25:00,75.31,75.34,75.27,75.27,14193.0,73.8654,73.8948,73.8261,73.8261,14193.0
2024-06-25 12:30:00,75.27,75.27,75.19,75.19,11625.0,73.8261,73.8261,73.7477,73.7477,11625.0
2024-06-25 12:35:00,75.19,75.31,75.18,75.28,13363.0,73.7477,73.8654,73.7379,73.8359,13363.0
2024-06-25 12:40:00,75.28,75.28,75.21,75.23,10119.0,73.8359,73.8359,73.7673,73.7869,10119.0
2024-06-25 12:45:00,75.21,75.32,75.16,75.32,11955.0,73.7673,73.8752,73.7182,73.8752,11955.0
2024-06-25 12:50:00,75.32,75.35,75.29,75.35,10717.0,73.8752,73.9046,73.8457,73.9046,10717.0
2024-06-25 12:55:00,75.36,75.38,75.3,75.34,10937.0,73.9144,73.934,73.8556,73.8948,10937.0
2024-06-25 13:00:00,75.34,75.36,75.32,75.36,7905.0,73.8948,73.9144,73.8752,73.9144,7905.0
2024-06-25 13:05:00,75.36,75.42,75.34,75.36,10167.0,73.9144,73.9733,73.8948,73.9144,10167.0
2024-06-25 13:10:00,75.36,75.38,75.33,75.34,10436.0,73.9144,73.934,73.885,73.8948,10436.0
2024-06-25 13:15:00,75.35,75.35,75.26,75.27,14900.0,73.9046,73.9046,73.8163,73.8261,14900.0
2024-06-25 13:20:00,75.27,75.27,75.22,75.24,14381.0,73.8261,73.8261,73.7771,73.7967,14381.0
2024-06-25 13:25:00,75.25,75.3,75.24,75.27,15337.0,73.8065,73.8556,73.7967,73.8261,15337.0
2024-06-25 13:30:00,75.27,75.3,75.22,75.27,9755.0,73.8261,73.8556,73.7771,73.8261,9755.0
2024-06-25 13:35:00,75.27,75.31,75.27,75.27,8540.0,73.8261,73.8654,73.8261,73.8261,8540.0
2024-06-25 13:40:00,75.28,75.31,75.27,75.29,7617.0,73.8359,73.8654,73.8261,73.8457,7617.0
2024-06-25 13:45:00,75.29,75.29,75.19,75.24,11183.0,73.8457,73.8457,73.7477,73.7967,11183.0
2024-06-25 13:50:00,75.24,75.24,75.17,75.24,9320.0,73.7967,73.7967,73.7281,73.7967,9320.0
2024-06-25 13:55:00,75.25,75.25,75.17,75.17,9208.0,73.8065,73.8065,73.7281,73.7281,9208.0
2024-06-25 14:00:00,75.17,75.2,75.09,75.14,10915.0,73.7281,73.7575,73.6496,73.6986,10915.0
2024-06-25 14:05:00,75.15,75.17,75.11,75.15,12863.0,73.7084,73.7281,73.6692,73.7084,12863.0
2024-06-25 14:10:00,75.16,75.19,75.16,75.19,11870.0,73.7182,73.7477,73.7182,73.7477,11870.0
2024-06-25 14:15:00,75.18,75.27,75.17,75.24,12471.0,73.7379,73.8261,73.7281,73.7967,12471.0
2024-06-25 14:20:00,75.24,75.27,75.23,75.27,11007.0,73.7967,73.8261,73.7869,73.8261,11007.0
2024-06-25 14:25:00,75.27,75.31,75.26,75.31,9626.0,73.8261,73.8654,73.8163,73.8654,9626.0
2024-06-25 14:30:00,75.31,75.32,75.26,75.26,11209.0,73.8654,73.8752,73.8163,73.8163,11209.0
2024-06-25 14:35:00,75.26,75.3,75.24,75.26,7929.0,73.8163,73.8556,73.7967,73.8163,7929.0
2024-06-25 14:40:00,75.26,75.29,75.24,75.25,12244.0,73.8163,73.8457,73.7967,73.8065,12244.0
2024-06-25 14:45:00,75.26,75.26,75.19,75.23,15105.0,73.8163,73.8163,73.7477,73.7869,15105.0
2024-06-25 14:50:00,75.23,75.25,75.21,75.22,9128.0,73.7869,73.8065,73.7673,73.7771,9128.0
2024-06-25 14:55:00,75.22,75.23,75.2,75.2,15978.0,73.7771,73.7869,73.7575,73.7575,15978.0
2024-06-25 15:00:00,75.2,75.21,75.11,75.18,21531.0,73.7575,73.7673,73.6692,73.7379,21531.0
2024-06-25 15:05:00,75.18,75.25,75.16,75.24,21186.0,73.7379,73.8065,73.7182,73.7967,21186.0
2024-06-25 15:10:00,75.23,75.27,75.22,75.23,15523.0,73.7869,73.8261,73.7771,73.7869,15523.0
2024-06-25 15:15:00,75.22,75.27,75.22,75.24,20904.0,73.7771,73.8261,73.7771,73.7967,20904.0
2024-06-25 15:20:00,75.24,75.24,75.2,75.22,14330.0,73.7967,73.7967,73.7575,73.7771,14330.0
2024-06-25 15:25:00,75.22,75.23,75.17,75.18,20845.0,73.7771,73.7869,73.7281,73.7379,20845.0
2024-06-25 15:30:00,75.16,75.21,75.13,75.18,30532.0,73.7182,73.7673,73.6888,73.7379,30532.0
2024-06-25 15:35:00,75.18,75.23,75.14,75.2,23616.0,73.7379,73.7869,73.6986,73.7575,23616.0
2024-06-25 15:40:00,75.2,75.21,75.16,75.2,23276.0,73.7575,73.7673,73.7182,73.7575,23276.0
2024-06-25 15:45:00,75.2,75.21,75.1,75.11,36944.0,73.7575,73.7673,73.6594,73.6692,36944.0
2024-06-25 15:50:00,75.1,75.15,75.06,75.1,69491.0,73.6594,73.7084,73.6202,73.6594,69491.0
2024-06-25 15:55:00,75.1,75.38,75.06,75.21,317376.0,73.6594,73.934,73.6202,73.7673,317376.0
2024-06-26 09:30:00,74.74,74.8,74.33,74.67,39404.0,73.3063,73.3651,72.9042,73.2376,39404.0
2024-06-26 09:35:00,74.61,74.76,74.61,74.71,12797.0,73.1788,73.3259,73.1788,73.2769,12797.0
2024-06-26 09:40:00,74.71,74.87,74.69,74.82,25932.0,73.2769,73.4338,73.2573,73.3848,25932.0
2024-06-26 09:45:00,74.78,74.9,74.66,74.81,19316.0,73.3455,73.4632,73.2278,73.375,19316.0
2024-06-26 09:50:00,74.83,75.05,74.83,75.01,22301.0,73.3946,73.6104,73.3946,73.5711,22301.0
2024-06-26 09:55:00,75.03,75.14,75.01,75.07,15413.0,73.5907,73.6986,73.5711,73.63,15413.0
2024-06-26 10:00:00,75.1,75.1,74.86,74.91,21539.0,73.6594,73.6594,73.424,73.473,21539.0
2024-06-26 10:05:00,74.91,74.91,74.7,74.71,26722.0,73.473,73.473,73.2671,73.2769,26722.0
2024-06-26 10:10:00,74.71,74.73,74.59,74.65,17910.0,73.2769,73.2965,73.1592,73.218,17910.0
2024-06-26 10:15:00,74.66,74.76,74.61,74.62,18445.0,73.2278,73.3259,73.1788,73.1886,18445.0
2024-06-26 10:20:00,74.63,74.7,74.59,74.67,17308.0,73.1984,73.2671,73.1592,73.2376,17308.0
2024-06-26 10:25:00,74.66,74.72,74.64,74.64,9783.0,73.2278,73.2867,73.2082,73.2082,9783.0
2024-06-26 10:30:00,74.64,74.72,74.57,74.61,14432.0,73.2082,73.2867,73.1396,73.1788,14432.0
2024-06-26 10:35:00,74.61,74.65,74.55,74.59,17377.0,73.1788,73.218,73.1199,73.1592,17377.0
2024-06-26 10:40:00,74.59,74.67,74.55,74.65,10891.0,73.1592,73.2376,73.1199,73.218,10891.0
2024-06-26 10:45:00,74.64,74.72,74.6,74.61,17601.0,73.2082,73.2867,73.169,73.1788,17601.0
2024-06-26 10:50:00,74.62,74.73,74.62,74.73,26959.0,73.1886,73.2965,73.1886,73.2965,26959.0
2024-06-26 10:55:00,74.73,74.85,74.68,74.71,18269.0,73.2965,73.4142,73.2475,73.2769,18269.0
2024-06-26 11:00:00,74.73,74.77,74.61,74.66,13740.0,73.2965,73.3357,73.1788,73.2278,13740.0
2024-06-26 11:05:00,74.66,74.69,74.59,74.67,10755.0,73.2278,73.2573,73.1592,73.2376,10755.0
2024-06-26 11:10:00,74.68,74.73,74.59,74.62,15966.0,73.2475,73.2965,73.1592,73.1886,15966.0
2024-06-26 11:15:00,74.62,74.67,74.6,74.67,8491.0,73.1886,73.2376,73.169,73.2376,8491.0
2024-06-26 11:20:00,74.69,74.79,74.63,74.77,8384.0,73.2573,73.3553,73.1984,73.3357,8384.0
2024-06-26 11:25:00,74.79,74.83,74.77,74.82,7318.0,73.3553,73.3946,73.3357,73.3848,7318.0
2024-06-26 11:30:00,74.83,74.86,74.81,74.81,5498.0,73.3946,73.424,73.375,73.375,5498.0
2024-06-26 11:35:00,74.82,74.84,74.77,74.8,10652.0,73.3848,73.4044,73.3357,73.3651,10652.0
2024-06-26 11:40:00,74.79,74.91,74.78,74.91,11573.0,73.3553,73.473,73.3455,73.473,11573.0
2024-06-26 11:45:00,74.88,74.91,74.81,74.84,17379.0,73.4436,73.473,73.375,73.4044,17379.0
2024-06-26 11:50:00,74.85,74.89,74.82,74.88,7524.0,73.4142,73.4534,73.3848,73.4436,7524.0
2024-06-26 11:55:00,74.87,74.87,74.78,74.82,9391.0,73.4338,73.4338,73.3455,73.3848,9391.0
2024-06-26 12:00:00,74.81,74.86,74.78,74.84,11760.0,73.375,73.424,73.3455,73.4044,11760.0
2024-06-26 12:05:00,74.85,74.88,74.82,74.86,11368.0,73.4142,73.4436,73.3848,73.424,11368.0
2024-06-26 12:10:00,74.86,74.87,74.76,74.83,10881.0,73.424,73.4338,73.3259,73.3946,10881.0
2024-06-26 12:15:00,74.82,74.86,74.8,74.8,9826.0,73.3848,73.424,73.3651,73.3651,9826.0
2024-06-26 12:20:00,74.8,74.83,74.77,74.79,9392.0,73.3651,73.3946,73.3357,73.3553,9392.0
2024-06-26 12:25:00,74.78,74.81,74.75,74.77,9578.0,73.3455,73.375,73.3161,73.3357,9578.0
2024-06-26 12:30:00,74.77,74.78,74.73,74.78,8956.0,73.3357,73.3455,73.2965,73.3455,8956.0
2024-06-26 12:35:00,74.78,74.78,74.71,74.77,11020.0,73.3455,73.3455,73.2769,73.3357,11020.0
2024-06-26 12:40:00,74.77,74.77,74.66,74.71,8679.0,73.3357,73.3357,73.2278,73.2769,8679.0
2024-06-26 12:45:00,74.71,74.78,74.71,74.74,8003.0,73.2769,73.3455,73.2769,73.3063,8003.0
2024-06-26 12:50:00,74.75,74.77,74.72,74.76,8494.0,73.3161,73.3357,73.2867,73.3259,8494.0
2024-06-26 12:55:00,74.76,74.79,74.74,74.75,9839.0,73.3259,73.3553,73.3063,73.3161,9839.0
2024-06-26 13:00:00,74.73,74.8,74.72,74.74,12379.0,73.2965,73.3651,73.2867,73.3063,12379.0
2024-06-26 13:05:00,74.75,74.75,74.69,74.73,10371.0,73.3161,73.3161,73.2573,73.2965,10371.0
2024-06-26 13:10:00,74.72,74.75,74.68,74.71,12992.0,73.2867,73.3161,73.2475,73.2769,12992.0
2024-06-26 13:15:00,74.72,74.72,74.66,74.7,12762.0,73.2867,73.2867,73.2278,73.2671,12762.0
2024-06-26 13:20:00,74.69,74.73,74.64,74.65,13446.0,73.2573,73.2965,73.2082,73.218,13446.0
2024-06-26 13:25:00,74.65,74.7,74.63,74.69,11157.0,73.218,73.2671,73.1984,73.2573,11157.0
2024-06-26 13:30:00,74.69,74.73,74.67,74.68,8115.0,73.2573,73.2965,73.2376,73.2475,8115.0
2024-06-26 13:35:00,74.68,74.73,74.64,74.72,12003.0,73.2475,73.2965,73.2082,73.2867,12003.0
2024-06-26 13:40:00,74.72,74.75,74.69,74.69,14526.0,73.2867,73.3161,73.2573,73.2573,14526.0
2024-06-26 13:45:00,74.7,74.7,74.61,74.61,10816.0,73.2671,73.2671,73.1788,73.1788,10816.0
2024-06-26 13:50:00,74.61,74.65,74.59,74.64,8872.0,73.1788,73.218,73.1592,73.2082,8872.0
2024-06-26 13:55:00,74.64,74.77,74.63,74.76,17864.0,73.2082,73.3357,73.1984,73.3259,17864.0
2024-06-26 14:00:00,74.75,74.79,74.71,74.74,21995.0,73.3161,73.3553,73.2769,73.3063,21995.0
2024-06-26 14:05:00,74.75,74.77,74.68,74.7,13347.0,73.3161,73.3357,73.2475,73.2671,13347.0
2024-06-26 14:10:00,74.69,74.76,74.68,74.75,12720.0,73.2573,73.3259,73.2475,73.3161,12720.0
2024-06-26 14:15:00,74.76,74.89,74.74,74.89,13735.0,73.3259,73.4534,73.3063,73.4534,13735.0
2024-06-26 14:20:00,74.9,74.9,74.84,74.87,17594.0,73.4632,73.4632,73.4044,73.4338,17594.0
2024-06-26 14:25:00,74.86,74.87,74.83,74.85,9617.0,73.424,73.4338,73.3946,73.4142,9617.0
2024-06-26 14:30:00,74.86,74.87,74.83,74.84,9936.0,73.424,73.4338,73.3946,73.4044,9936.0
2024-06-26 14:35:00,74.84,74.89,74.81,74.85,17657.0,73.4044,73.4534,73.375,73.4142,17657.0
2024-06-26 14:40:00,74.84,74.89,74.84,74.86,11390.0,73.4044,73.4534,73.4044,73.424,11390.0
2024-06-26 14:45:00,74.87,75.0,74.86,74.97,13320.0,73.4338,73.5613,73.424,73.5319,13320.0
2024-06-26 14:50:00,74.99,75.03,74.96,75.03,7818.0,73.5515,73.5907,73.5221,73.5907,7818.0
2024-06-26 14:55:00,75.03,75.1,74.99,75.08,30044.0,73.5907,73.6594,73.5515,73.6398,30044.0
2024-06-26 15:00:00,75.08,75.1,75.01,75.03,14872.0,73.6398,73.6594,73.5711,73.5907,14872.0
2024-06-26 15:05:00,75.03,75.07,75.0,75.06,13318.0,73.5907,73.63,73.5613,73.6202,13318.0
2024-06-26 15:10:00,75.05,75.07,74.97,75.01,18322.0,73.6104,73.63,73.5319,73.5711,18322.0
2024-06-26 15:15:00,75.01,75.05,75.01,75.03,11743.0,73.5711,73.6104,73.5711,73.5907,11743.0
2024-06-26 15:20:00,75.03,75.04,74.98,75.03,18946.0,73.5907,73.6005,73.5417,73.5907,18946.0
2024-06-26 15:25:00,75.04,75.1,75.04,75.09,27951.0,73.6005,73.6594,73.6005,73.6496,27951.0
2024-06-26 15:30:00,75.09,75.19,75.05,75.1,45310.0,73.6496,73.7477,73.6104,73.6594,45310.0
2024-06-26 15:35:00,75.11,75.19,75.1,75.15,23057.0,73.6692,73.7477,73.6594,73.7084,23057.0
2024-06-26 15:40:00,75.14,75.21,75.09,75.16,38827.0,73.6986,73.7673,73.6496,73.7182,38827.0
2024-06-26 15:45:00,75.15,75.2,75.13,75.18,46604.0,73.7084,73.7575,73.6888,73.7379,46604.0
2024-06-26 15:50:00,75.18,75.19,75.0,75.06,56690.0,73.7379,73.7477,73.5613,73.6202,56690.0
2024-06-26 15:55:00,75.05,75.19,74.98,74.99,236008.0,73.6104,73.7477,73.5417,73.5515,236008.0
2024-06-27 09:30:00,74.82,74.9,74.38,74.48,22592.0,73.3848,73.4632,72.9532,73.0513,22592.0
2024-06-27 09:35:00,74.48,74.53,74.05,74.25,22673.0,73.0513,73.1003,72.6295,72.8257,22673.0
2024-06-27 09:40:00,74.28,74.35,74.15,74.27,22101.0,72.8551,72.9238,72.7276,72.8453,22101.0
2024-06-27 09:45:00,74.2,74.21,74.04,74.07,30643.0,72.7767,72.7865,72.6197,72.6492,30643.0
2024-06-27 09:50:00,74.12,74.18,73.97,74.02,26152.0,72.6982,72.757,72.5511,72.6001,26152.0
2024-06-27 09:55:00,74.0,74.15,73.92,74.15,44961.0,72.5805,72.7276,72.502,72.7276,44961.0
2024-06-27 10:00:00,74.13,74.17,74.0,74.02,19453.0,72.708,72.7472,72.5805,72.6001,19453.0
2024-06-27 10:05:00,74.01,74.05,73.9,74.05,18009.0,72.5903,72.6295,72.4824,72.6295,18009.0
2024-06-27 10:10:00,74.06,74.14,74.04,74.13,14960.0,72.6393,72.7178,72.6197,72.708,14960.0
2024-06-27 10:15:00,74.14,74.19,74.06,74.17,34850.0,72.7178,72.7669,72.6393,72.7472,34850.0
2024-06-27 10:20:00,74.17,74.18,74.08,74.16,27883.0,72.7472,72.757,72.659,72.7374,27883.0
2024-06-27 10:25:00,74.16,74.17,74.11,74.15,29829.0,72.7374,72.7472,72.6884,72.7276,29829.0
2024-06-27 10:30:00,74.17,74.28,74.13,74.24,23352.0,72.7472,72.8551,72.708,72.8159,23352.0
2024-06-27 10:35:00,74.25,74.26,74.11,74.12,16330.0,72.8257,72.8355,72.6884,72.6982,16330.0
2024-06-27 10:40:00,74.11,74.11,74.01,74.08,20226.0,72.6884,72.6884,72.5903,72.659,20226.0
2024-06-27 10:45:00,74.1,74.19,74.08,74.19,42163.0,72.6786,72.7669,72.659,72.7669,42163.0
2024-06-27 10:50:00,74.19,74.19,73.96,73.97,18210.0,72.7669,72.7669,72.5413,72.5511,18210.0
2024-06-27 10:55:00,73.97,73.99,73.89,73.9,16993.0,72.5511,72.5707,72.4726,72.4824,16993.0
2024-06-27 11:00:00,73.91,73.92,73.78,73.82,24163.0,72.4922,72.502,72.3647,72.4039,24163.0
2024-06-27 11:05:00,73.82,73.98,73.82,73.93,15163.0,72.4039,72.5609,72.4039,72.5118,15163.0
2024-06-27 11:10:00,73.93,73.99,73.88,73.98,13559.0,72.5118,72.5707,72.4628,72.5609,13559.0
2024-06-27 11:15:00,73.99,73.99,73.91,73.95,13268.0,72.5707,72.5707,72.4922,72.5315,13268.0
2024-06-27 11:20:00,73.95,74.0,73.9,73.96,8346.0,72.5315,72.5805,72.4824,72.5413,8346.0
2024-06-27 11:25:00,73.97,74.03,73.94,74.02,11721.0,72.5511,72.6099,72.5216,72.6001,11721.0
2024-06-27 11:30:00,74.02,74.04,73.94,73.96,10344.0,72.6001,72.6197,72.5216,72.5413,10344.0
2024-06-27 11:35:00,73.96,74.01,73.93,73.93,12076.0,72.5413,72.5903,72.5118,72.5118,12076.0
2024-06-27 11:40:00,73.93,73.99,73.91,73.99,15355.0,72.5118,72.5707,72.4922,72.5707,15355.0
2024-06-27 11:45:00,74.01,74.05,74.01,74.04,6735.0,72.5903,72.6295,72.5903,72.6197,6735.0
2024-06-27 11:50:00,74.06,74.07,74.02,74.02,9491.0,72.6393,72.6492,72.6001,72.6001,9491.0
2024-06-27 11:55:00,74.02,74.07,74.01,74.06,9014.0,72.6001,72.6492,72.5903,72.6393,9014.0
2024-06-27 12:00:00,74.06,74.06,73.98,74.02,24717.0,72.6393,72.6393,72.5609,72.6001,24717.0
2024-06-27 12:05:00,74.01,74.02,73.99,74.0,6906.0,72.5903,72.6001,72.5707,72.5805,6906.0
2024-06-27 12:10:00,74.0,74.06,73.98,74.0,10937.0,72.5805,72.6393,72.5609,72.5805,10937.0
2024-06-27 12:15:00,74.0,74.01,73.95,73.95,8625.0,72.5805,72.5903,72.5315,72.5315,8625.0
2024-06-27 12:20:00,73.97,74.02,73.96,73.98,9391.0,72.5511,72.6001,72.5413,72.5609,9391.0
2024-06-27 12:25:00,73.99,74.01,73.95,73.97,12341.0,72.5707,72.5903,72.5315,72.5511,12341.0
2024-06-27 12:30:00,73.97,73.97,73.92,73.92,12211.0,72.5511,72.5511,72.502,72.502,12211.0
2024-06-27 12:35:00,73.93,73.95,73.88,73.88,6312.0,72.5118,72.5315,72.4628,72.4628,6312.0
2024-06-27 12:40:00,73.88,73.93,73.87,73.93,8083.0,72.4628,72.5118,72.453,72.5118,8083.0
2024-06-27 12:45:00,73.94,73.99,73.94,73.98,13540.0,72.5216,72.5707,72.5216,72.5609,13540.0
2024-06-27 12:50:00,73.98,74.04,73.96,74.0,7782.0,72.5609,72.6197,72.5413,72.5805,7782.0
2024-06-27 12:55:00,74.01,74.01,73.94,73.95,13078.0,72.5903,72.5903,72.5216,72.5315,13078.0
2024-06-27 13:00:00,73.95,74.0,73.95,73.98,7730.0,72.5315,72.5805,72.5315,72.5609,7730.0
2024-06-27 13:05:00,73.99,74.04,73.96,74.02,31699.0,72.5707,72.6197,72.5413,72.6001,31699.0
2024-06-27 13:10:00,74.05,74.09,74.01,74.04,10307.0,72.6295,72.6688,72.5903,72.6197,10307.0
2024-06-27 13:15:00,74.05,74.12,74.04,74.12,10642.0,72.6295,72.6982,72.6197,72.6982,10642.0
2024-06-27 13:20:00,74.12,74.16,74.1,74.15,16886.0,72.6982,72.7374,72.6786,72.7276,16886.0
2024-06-27 13:25:00,74.15,74.17,74.13,74.14,9628.0,72.7276,72.7472,72.708,72.7178,9628.0
2024-06-27 13:30:00,74.14,74.14,74.0,74.01,12429.0,72.7178,72.7178,72.5805,72.5903,12429.0
2024-06-27 13:35:00,74.01,74.03,73.98,74.0,13231.0,72.5903,72.6099,72.5609,72.5805,13231.0
2024-06-27 13:40:00,74.01,74.02,73.95,73.95,12549.0,72.5903,72.6001,72.5315,72.5315,12549.0
2024-06-27 13:45:00,73.96,74.01,73.96,73.98,16291.0,72.5413,72.5903,72.5413,72.5609,16291.0
2024-06-27 13:50:00,73.97,74.02,73.95,74.01,9860.0,72.5511,72.6001,72.5315,72.5903,9860.0
2024-06-27 13:55:00,74.0,74.07,73.99,74.03,9353.0,72.5805,72.6492,72.5707,72.6099,9353.0
2024-06-27 14:00:00,74.03,74.04,73.91,73.95,22578.0,72.6099,72.6197,72.4922,72.5315,22578.0
2024-06-27 14:05:00,73.94,73.99,73.91,73.99,21063.0,72.5216,72.5707,72.4922,72.5707,21063.0
2024-06-27 14:10:00,74.0,74.01,73.95,74.0,10786.0,72.5805,72.5903,72.5315,72.5805,10786.0
2024-06-27 14:15:00,73.99,74.0,73.96,73.98,13640.0,72.5707,72.5805,72.5413,72.5609,13640.0
2024-06-27 14:20:00,73.98,73.98,73.93,73.95,16026.0,72.5609,72.5609,72.5118,72.5315,16026.0
2024-06-27 14:25:00,73.95,73.97,73.91,73.95,26968.0,72.5315,72.5511,72.4922,72.5315,26968.0
2024-06-27 14:30:00,73.95,73.99,73.94,73.98,12603.0,72.5315,72.5707,72.5216,72.5609,12603.0
2024-06-27 14:35:00,73.98,73.98,73.94,73.96,13365.0,72.5609,72.5609,72.5216,72.5413,13365.0
2024-06-27 14:40:00,73.97,73.98,73.95,73.98,8037.0,72.5511,72.5609,72.5315,72.5609,8037.0
2024-06-27 14:45:00,73.97,74.08,73.97,74.06,5418.0,72.5511,72.659,72.5511,72.6393,5418.0
2024-06-27 14:50:00,74.07,74.1,74.07,74.07,5035.0,72.6492,72.6786,72.6492,72.6492,5035.0
2024-06-27 14:55:00,74.08,74.09,74.0,74.02,12991.0,72.659,72.6688,72.5805,72.6001,12991.0
2024-06-27 15:00:00,74.0,74.1,74.0,74.1,11936.0,72.5805,72.6786,72.5805,72.6786,11936.0
2024-06-27 15:05:00,74.09,74.11,74.07,74.07,4671.0,72.6688,72.6884,72.6492,72.6492,4671.0
2024-06-27 15:10:00,74.07,74.12,74.06,74.1,7658.0,72.6492,72.6982,72.6393,72.6786,7658.0
2024-06-27 15:15:00,74.1,74.14,74.07,74.07,9838.0,72.6786,72.7178,72.6492,72.6492,9838.0
2024-06-27 15:20:00,74.06,74.14,74.06,74.12,10736.0,72.6393,72.7178,72.6393,72.6982,10736.0
2024-06-27 15:25:00,74.13,74.21,74.12,74.21,13126.0,72.708,72.7865,72.6982,72.7865,13126.0
2024-06-27 15:30:00,74.22,74.36,74.21,74.31,27814.0,72.7963,72.9336,72.7865,72.8845,27814.0
2024-06-27 15:35:00,74.31,74.37,74.26,74.32,39065.0,72.8845,72.9434,72.8355,72.8944,39065.0
2024-06-27 15:40:00,74.33,74.43,74.27,74.43,39637.0,72.9042,73.0022,72.8453,73.0022,39637.0
2024-06-27 15:45:00,74.43,74.48,74.37,74.37,43892.0,73.0022,73.0513,72.9434,72.9434,43892.0
2024-06-27 15:50:00,74.38,74.56,74.38,74.47,63581.0,72.9532,73.1298,72.9532,73.0415,63581.0
2024-06-27 15:55:00,74.47,74.64,74.46,74.63,223136.0,73.0415,73.2082,73.0317,73.1984,223136.0
2024-06-28 09:30:00,74.88,74.94,74.48,74.92,31323.0,73.4436,73.5025,73.0513,73.4828,31323.0
2024-06-28 09:35:00,74.94,74.95,74.73,74.8,17756.0,73.5025,73.5123,73.2965,73.3651,17756.0
2024-06-28 09:40:00,74.87,74.89,74.76,74.8,16148.0,73.4338,73.4534,73.3259,73.3651,16148.0
2024-06-28 09:45:00,74.81,74.81,74.68,74.81,8829.0,73.375,73.375,73.2475,73.375,8829.0
2024-06-28 09:50:00,74.87,74.97,74.79,74.96,7574.0,73.4338,73.5319,73.3553,73.5221,7574.0
2024-06-28 09:55:00,74.95,75.01,74.87,74.87,8864.0,73.5123,73.5711,73.4338,73.4338,8864.0
2024-06-28 10:00:00,74.91,75.08,74.9,75.08,12159.0,73.473,73.6398,73.4632,73.6398,12159.0
2024-06-28 10:05:00,75.09,75.24,75.08,75.23,13680.0,73.6496,73.7967,73.6398,73.7869,13680.0
2024-06-28 10:10:00,75.25,75.3,75.2,75.25,18844.0,73.8065,73.8556,73.7575,73.8065,18844.0
2024-06-28 10:15:00,75.23,75.26,75.09,75.14,11651.0,73.7869,73.8163,73.6496,73.6986,11651.0
2024-06-28 10:20:00,75.14,75.25,75.12,75.17,7886.0,73.6986,73.8065,73.679,73.7281,7886.0
2024-06-28 10:25:00,75.18,75.32,75.18,75.23,17228.0,73.7379,73.8752,73.7379,73.7869,17228.0
2024-06-28 10:30:00,75.24,75.41,75.21,75.39,22147.0,73.7967,73.9634,73.7673,73.9438,22147.0
2024-06-28 10:35:00,75.41,75.47,75.37,75.42,7060.0,73.9634,74.0223,73.9242,73.9733,7060.0
2024-06-28 10:40:00,75.41,75.44,75.32,75.32,21698.0,73.9634,73.9929,73.8752,73.8752,21698.0
2024-06-28 10:45:00,75.34,75.48,75.34,75.39,11837.0,73.8948,74.0321,73.8948,73.9438,11837.0
2024-06-28 10:50:00,75.4,75.43,75.31,75.31,7164.0,73.9536,73.9831,73.8654,73.8654,7164.0
2024-06-28 10:55:00,75.31,75.31,75.14,75.17,11168.0,73.8654,73.8654,73.6986,73.7281,11168.0
2024-06-28 11:00:00,75.17,75.17,75.01,75.01,8951.0,73.7281,73.7281,73.5711,73.5711,8951.0
2024-06-28 11:05:00,75.02,75.09,74.98,75.04,12152.0,73.5809,73.6496,73.5417,73.6005,12152.0
2024-06-28 11:10:00,75.04,75.06,75.01,75.05,7321.0,73.6005,73.6202,73.5711,73.6104,7321.0
2024-06-28 11:15:00,75.07,75.08,75.03,75.03,7707.0,73.63,73.6398,73.5907,73.5907,7707.0
2024-06-28 11:20:00,75.01,75.02,74.94,74.99,9210.0,73.5711,73.5809,73.5025,73.5515,9210.0
2024-06-28 11:25:00,75.0,75.01,74.92,74.96,7563.0,73.5613,73.5711,73.4828,73.5221,7563.0
2024-06-28 11:30:00,74.96,74.96,74.89,74.96,7575.0,73.5221,73.5221,73.4534,73.5221,7575.0
2024-06-28 11:35:00,74.97,74.97,74.89,74.95,11482.0,73.5319,73.5319,73.4534,73.5123,11482.0
2024-06-28 11:40:00,74.95,74.96,74.85,74.86,13798.0,73.5123,73.5221,73.4142,73.424,13798.0
2024-06-28 11:45:00,74.87,74.92,74.87,74.88,6728.0,73.4338,73.4828,73.4338,73.4436,6728.0
2024-06-28 11:50:00,74.89,74.94,74.87,74.9,7068.0,73.4534,73.5025,73.4338,73.4632,7068.0
2024-06-28 11:55:00,74.91,74.96,74.89,74.94,11995.0,73.473,73.5221,73.4534,73.5025,11995.0
2024-06-28 12:00:00,74.94,74.99,74.92,74.97,7516.0,73.5025,73.5515,73.4828,73.5319,7516.0
2024-06-28 12:05:00,75.0,75.01,74.91,74.94,7509.0,73.5613,73.5711,73.473,73.5025,7509.0
2024-06-28 12:10:00,74.94,74.95,74.86,74.88,15406.0,73.5025,73.5123,73.424,73.4436,15406.0
2024-06-28 12:15:00,74.88,74.9,74.84,74.9,8409.0,73.4436,73.4632,73.4044,73.4632,8409.0
2024-06-28 12:20:00,74.89,74.92,74.87,74.89,9328.0,73.4534,73.4828,73.4338,73.4534,9328.0
2024-06-28 12:25:00,74.9,75.0,74.89,74.96,19629.0,73.4632,73.5613,73.4534,73.5221,19629.0
2024-06-28 12:30:00,74.95,75.04,74.93,74.99,9364.0,73.5123,73.6005,73.4927,73.5515,9364.0
2024-06-28 12:35:00,74.99,75.0,74.88,74.96,31652.0,73.5515,73.5613,73.4436,73.5221,31652.0
2024-06-28 12:40:00,74.95,75.06,74.92,75.05,13328.0,73.5123,73.6202,73.4828,73.6104,13328.0
2024-06-28 12:45:00,75.04,75.04,74.98,75.0,10225.0,73.6005,73.6005,73.5417,73.5613,10225.0
2024-06-28 12:50:00,75.02,75.08,75.01,75.05,13537.0,73.5809,73.6398,73.5711,73.6104,13537.0
2024-06-28 12:55:00,75.06,75.11,75.04,75.11,34452.0,73.6202,73.6692,73.6005,73.6692,34452.0
2024-06-28 13:00:00,75.11,75.17,75.07,75.17,18305.0,73.6692,73.7281,73.63,73.7281,18305.0
2024-06-28 13:05:00,75.17,75.26,75.16,75.26,7447.0,73.7281,73.8163,73.7182,73.8163,7447.0
2024-06-28 13:10:00,75.26,75.28,75.23,75.25,8889.0,73.8163,73.8359,73.7869,73.8065,8889.0
2024-06-28 13:15:00,75.26,75.27,75.2,75.22,12856.0,73.8163,73.8261,73.7575,73.7771,12856.0
2024-06-28 13:20:00,75.22,75.29,75.18,75.24,29322.0,73.7771,73.8457,73.7379,73.7967,29322.0
2024-06-28 13:25:00,75.24,75.24,75.13,75.13,13815.0,73.7967,73.7967,73.6888,73.6888,13815.0
2024-06-28 13:30:00,75.12,75.16,75.06,75.07,29277.0,73.679,73.7182,73.6202,73.63,29277.0
2024-06-28 13:35:00,75.08,75.11,75.06,75.08,7917.0,73.6398,73.6692,73.6202,73.6398,7917.0
2024-06-28 13:40:00,75.08,75.08,75.0,75.02,6393.0,73.6398,73.6398,73.5613,73.5809,6393.0
2024-06-28 13:45:00,75.03,75.08,75.0,75.08,11361.0,73.5907,73.6398,73.5613,73.6398,11361.0
2024-06-28 13:50:00,75.08,75.1,75.04,75.09,8729.0,73.6398,73.6594,73.6005,73.6496,8729.0
2024-06-28 13:55:00,75.1,75.12,75.07,75.07,6207.0,73.6594,73.679,73.63,73.63,6207.0
2024-06-28 14:00:00,75.07,75.18,75.03,75.17,29335.0,73.63,73.7379,73.5907,73.7281,29335.0
2024-06-28 14:05:00,75.17,75.17,75.12,75.13,9823.0,73.7281,73.7281,73.679,73.6888,9823.0
2024-06-28 14:10:00,75.13,75.21,75.12,75.2,10891.0,73.6888,73.7673,73.679,73.7575,10891.0
2024-06-28 14:15:00,75.2,75.31,75.2,75.29,17984.0,73.7575,73.8654,73.7575,73.8457,17984.0
2024-06-28 14:20:00,75.28,75.28,75.12,75.17,15747.0,73.8359,73.8359,73.679,73.7281,15747.0
2024-06-28 14:25:00,75.14,75.21,75.14,75.14,17054.0,73.6986,73.7673,73.6986,73.6986,17054.0
2024-06-28 14:30:00,75.1,75.18,75.06,75.1,20684.0,73.6594,73.7379,73.6202,73.6594,20684.0
2024-06-28 14:35:00,75.1,75.13,75.07,75.09,17386.0,73.6594,73.6888,73.63,73.6496,17386.0
2024-06-28 14:40:00,75.09,75.14,75.05,75.05,34801.0,73.6496,73.6986,73.6104,73.6104,34801.0
2024-06-28 14:45:00,75.05,75.07,74.94,74.96,19947.0,73.6104,73.63,73.5025,73.5221,19947.0
2024-06-28 14:50:00,74.97,75.03,74.97,75.03,8049.0,73.5319,73.5907,73.5319,73.5907,8049.0
2024-06-28 14:55:00,75.04,75.06,75.01,75.02,15335.0,73.6005,73.6202,73.5711,73.5809,15335.0
2024-06-28 15:00:00,75.0,75.04,74.97,75.02,15639.0,73.5613,73.6005,73.5319,73.5809,15639.0
2024-06-28 15:05:00,75.04,75.04,74.96,74.97,10356.0,73.6005,73.6005,73.5221,73.5319,10356.0
2024-06-28 15:10:00,74.98,74.98,74.91,74.92,47356.0,73.5417,73.5417,73.473,73.4828,47356.0
2024-06-28 15:15:00,74.92,74.98,74.87,74.98,24487.0,73.4828,73.5417,73.4338,73.5417,24487.0
2024-06-28 15:20:00,74.98,75.04,74.92,75.04,21618.0,73.5417,73.6005,73.4828,73.6005,21618.0
2024-06-28 15:25:00,75.04,75.14,75.03,75.14,17834.0,73.6005,73.6986,73.5907,73.6986,17834.0
2024-06-28 15:30:00,75.14,75.21,75.05,75.14,27434.0,73.6986,73.7673,73.6104,73.6986,27434.0
2024-06-28 15:35:00,75.14,75.18,75.11,75.17,21707.0,73.6986,73.7379,73.6692,73.7281,21707.0
2024-06-28 15:40:00,75.17,75.3,75.16,75.26,41050.0,73.7281,73.8556,73.7182,73.8163,41050.0
2024-06-28 15:45:00,75.26,75.3,75.22,75.25,60332.0,73.8163,73.8556,73.7771,73.8065,60332.0
2024-06-28 15:50:00,75.23,75.38,75.17,75.35,64147.0,73.7869,73.934,73.7281,73.9046,64147.0
2024-06-28 15:55:00,75.36,75.4,75.16,75.37,256866.0,73.9144,73.9536,73.7182,73.9242,256866.0
2024-07-01 09:30:00,75.43,76.02,75.43,75.99,57992.0,73.9831,74.5617,73.9831,74.5323,57992.0
2024-07-01 09:35:00,75.99,76.03,75.77,75.98,17165.0,74.5323,74.5716,74.3165,74.5225,17165.0
2024-07-01 09:40:00,76.04,76.21,75.9,76.19,18594.0,74.5814,74.7481,74.444,74.7285,18594.0
2024-07-01 09:45:00,76.17,76.18,75.73,75.81,23504.0,74.7089,74.7187,74.2773,74.3558,23504.0
2024-07-01 09:50:00,75.83,75.85,75.61,75.61,18389.0,74.3754,74.395,74.1596,74.1596,18389.0
2024-07-01 09:55:00,75.67,75.75,75.49,75.49,8198.0,74.2185,74.2969,74.0419,74.0419,8198.0
2024-07-01 10:00:00,75.53,75.62,75.37,75.39,23279.0,74.0811,74.1694,73.9242,73.9438,23279.0
2024-07-01 10:05:00,75.4,75.41,75.22,75.31,19133.0,73.9536,73.9634,73.7771,73.8654,19133.0
2024-07-01 10:10:00,75.31,75.31,75.03,75.11,15109.0,73.8654,73.8654,73.5907,73.6692,15109.0
2024-07-01 10:15:00,75.11,75.16,75.01,75.11,12451.0,73.6692,73.7182,73.5711,73.6692,12451.0
2024-07-01 10:20:00,75.13,75.13,74.99,75.03,14068.0,73.6888,73.6888,73.5515,73.5907,14068.0
2024-07-01 10:25:00,75.05,75.07,75.0,75.05,9852.0,73.6104,73.63,73.5613,73.6104,9852.0
2024-07-01 10:30:00,75.04,75.06,74.88,74.89,14419.0,73.6005,73.6202,73.4436,73.4534,14419.0
2024-07-01 10:35:00,74.87,74.92,74.8,74.9,14857.0,73.4338,73.4828,73.3651,73.4632,14857.0
2024-07-01 10:40:00,74.9,74.91,74.83,74.88,15082.0,73.4632,73.473,73.3946,73.4436,15082.0
2024-07-01 10:45:00,74.88,74.9,74.64,74.64,13289.0,73.4436,73.4632,73.2082,73.2082,13289.0
2024-07-01 10:50:00,74.67,74.83,74.66,74.81,13640.0,73.2376,73.3946,73.2278,73.375,13640.0
2024-07-01 10:55:00,74.81,74.84,74.76,74.78,17646.0,73.375,73.4044,73.3259,73.3455,17646.0
2024-07-01 11:00:00,74.77,74.77,74.68,74.76,14029.0,73.3357,73.3357,73.2475,73.3259,14029.0
2024-07-01 11:05:00,74.79,75.05,74.79,75.05,10240.0,73.3553,73.6104,73.3553,73.6104,10240.0
2024-07-01 11:10:00,75.05,75.06,74.91,74.92,9049.0,73.6104,73.6202,73.473,73.4828,9049.0
2024-07-01 11:15:00,74.9,74.94,74.86,74.86,15743.0,73.4632,73.5025,73.424,73.424,15743.0
2024-07-01 11:20:00,74.86,74.86,74.72,74.73,15280.0,73.424,73.424,73.2867,73.2965,15280.0
2024-07-01 11:25:00,74.73,74.84,74.73,74.79,7630.0,73.2965,73.4044,73.2965,73.3553,7630.0
2024-07-01 11:30:00,74.81,74.87,74.76,74.77,7013.0,73.375,73.4338,73.3259,73.3357,7013.0
2024-07-01 11:35:00,74.77,74.86,74.75,74.86,9775.0,73.3357,73.424,73.3161,73.424,9775.0
2024-07-01 11:40:00,74.85,74.93,74.85,74.92,13502.0,73.4142,73.4927,73.4142,73.4828,13502.0
2024-07-01 11:45:00,74.92,74.95,74.91,74.94,13560.0,73.4828,73.5123,73.473,73.5025,13560.0
2024-07-01 11:50:00,74.96,74.97,74.92,74.94,8953.0,73.5221,73.5319,73.4828,73.5025,8953.0
2024-07-01 11:55:00,74.94,74.95,74.85,74.86,11819.0,73.5025,73.5123,73.4142,73.424,11819.0
2024-07-01 12:00:00,74.87,74.87,74.78,74.81,7272.0,73.4338,73.4338,73.3455,73.375,7272.0
2024-07-01 12:05:00,74.81,74.94,74.8,74.94,7688.0,73.375,73.5025,73.3651,73.5025,7688.0
2024-07-01 12:10:00,74.94,74.95,74.85,74.86,7734.0,73.5025,73.5123,73.4142,73.424,7734.0
2024-07-01 12:15:00,74.87,74.89,74.81,74.84,8470.0,73.4338,73.4534,73.375,73.4044,8470.0
2024-07-01 12:20:00,74.85,74.87,74.77,74.79,9441.0,73.4142,73.4338,73.3357,73.3553,9441.0
2024-07-01 12:25:00,74.79,74.88,74.79,74.88,6860.0,73.3553,73.4436,73.3553,73.4436,6860.0
2024-07-01 12:30:00,74.87,74.88,74.84,74.88,7465.0,73.4338,73.4436,73.4044,73.4436,7465.0
2024-07-01 12:35:00,74.88,74.88,74.84,74.85,6028.0,73.4436,73.4436,73.4044,73.4142,6028.0
2024-07-01 12:40:00,74.85,74.97,74.83,74.93,10189.0,73.4142,73.5319,73.3946,73.4927,10189.0
2024-07-01 12:45:00,74.94,74.94,74.85,74.87,8220.0,73.5025,73.5025,73.4142,73.4338,8220.0
2024-07-01 12:50:00,74.89,74.9,74.83,74.86,8333.0,73.4534,73.4632,73.3946,73.424,8333.0
2024-07-01 12:55:00,74.86,74.92,74.85,74.92,11603.0,73.424,73.4828,73.4142,73.4828,11603.0
2024-07-01 13:00:00,74.94,74.98,74.92,74.96,9229.0,73.5025,73.5417,73.4828,73.5221,9229.0
2024-07-01 13:05:00,74.97,75.01,74.95,74.98,14582.0,73.5319,73.5711,73.5123,73.5417,14582.0
2024-07-01 13:10:00,75.01,75.01,74.95,74.99,8079.0,73.5711,73.5711,73.5123,73.5515,8079.0
2024-07-01 13:15:00,74.99,75.02,74.96,75.0,11172.0,73.5515,73.5809,73.5221,73.5613,11172.0
2024-07-01 13:20:00,75.01,75.06,74.99,75.03,9729.0,73.5711,73.6202,73.5515,73.5907,9729.0
2024-07-01 13:25:00,75.03,75.05,75.02,75.04,9746.0,73.5907,73.6104,73.5809,73.6005,9746.0
2024-07-01 13:30:00,75.03,75.11,75.01,75.08,15121.0,73.5907,73.6692,73.5711,73.6398,15121.0
2024-07-01 13:35:00,75.08,75.09,75.02,75.06,11671.0,73.6398,73.6496,73.5809,73.6202,11671.0
2024-07-01 13:40:00,75.06,75.06,74.97,74.97,18530.0,73.6202,73.6202,73.5319,73.5319,18530.0
2024-07-01 13:45:00,74.96,75.03,74.94,75.01,12347.0,73.5221,73.5907,73.5025,73.5711,12347.0
2024-07-01 13:50:00,75.0,75.08,74.99,75.04,15101.0,73.5613,73.6398,73.5515,73.6005,15101.0
2024-07-01 13:55:00,75.04,75.04,74.98,74.98,13572.0,73.6005,73.6005,73.5417,73.5417,13572.0
2024-07-01 14:00:00,74.98,74.99,74.94,74.97,13305.0,73.5417,73.5515,73.5025,73.5319,13305.0
2024-07-01 14:05:00,74.97,75.0,74.95,74.95,14533.0,73.5319,73.5613,73.5123,73.5123,14533.0
2024-07-01 14:10:00,74.95,75.01,74.93,75.01,15542.0,73.5123,73.5711,73.4927,73.5711,15542.0
2024-07-01 14:15:00,75.0,75.01,74.95,74.97,13290.0,73.5613,73.5711,73.5123,73.5319,13290.0
2024-07-01 14:20:00,74.97,74.99,74.95,74.98,7207.0,73.5319,73.5515,73.5123,73.5417,7207.0
2024-07-01 14:25:00,74.98,74.99,74.88,74.89,15032.0,73.5417,73.5515,73.4436,73.4534,15032.0
2024-07-01 14:30:00,74.9,74.9,74.81,74.82,14113.0,73.4632,73.4632,73.375,73.3848,14113.0
2024-07-01 14:35:00,74.82,74.83,74.73,74.73,18470.0,73.3848,73.3946,73.2965,73.2965,18470.0
2024-07-01 14:40:00,74.73,74.73,74.61,74.67,26141.0,73.2965,73.2965,73.1788,73.2376,26141.0
2024-07-01 14:45:00,74.66,74.66,74.56,74.58,13571.0,73.2278,73.2278,73.1298,73.1494,13571.0
2024-07-01 14:50:00,74.58,74.7,74.54,74.69,16309.0,73.1494,73.2671,73.1101,73.2573,16309.0
2024-07-01 14:55:00,74.69,74.69,74.65,74.67,11867.0,73.2573,73.2573,73.218,73.2376,11867.0
2024-07-01 15:00:00,74.67,74.67,74.45,74.47,24272.0,73.2376,73.2376,73.0219,73.0415,24272.0
2024-07-01 15:05:00,74.47,74.5,74.39,74.4,30982.0,73.0415,73.0709,72.963,72.9728,30982.0
2024-07-01 15:10:00,74.4,74.41,74.28,74.29,27573.0,72.9728,72.9826,72.8551,72.8649,27573.0
2024-07-01 15:15:00,74.29,74.33,74.21,74.23,40790.0,72.8649,72.9042,72.7865,72.8061,40790.0
2024-07-01 15:20:00,74.23,74.25,74.07,74.14,41384.0,72.8061,72.8257,72.6492,72.7178,41384.0
2024-07-01 15:25:00,74.14,74.14,73.97,74.03,37047.0,72.7178,72.7178,72.5511,72.6099,37047.0
2024-07-01 15:30:00,74.03,74.13,74.02,74.13,41638.0,72.6099,72.708,72.6001,72.708,41638.0
2024-07-01 15:35:00,74.14,74.17,74.06,74.17,40648.0,72.7178,72.7472,72.6393,72.7472,40648.0
2024-07-01 15:40:00,74.17,74.23,74.12,74.2,38876.0,72.7472,72.8061,72.6982,72.7767,38876.0
2024-07-01 15:45:00,74.2,74.28,74.19,74.25,59361.0,72.7767,72.8551,72.7669,72.8257,59361.0
2024-07-01 15:50:00,74.25,74.36,74.22,74.36,83490.0,72.8257,72.9336,72.7963,72.9336,83490.0
2024-07-01 15:55:00,74.36,74.39,74.22,74.27,249030.0,72.9336,72.963,72.7963,72.8453,249030.0
2024-07-02 09:30:00,74.43,74.92,74.43,74.92,28745.0,73.0022,73.4828,73.0022,73.4828,28745.0
2024-07-02 09:35:00,74.91,75.01,74.74,75.01,4540.0,73.473,73.5711,73.3063,73.5711,4540.0
2024-07-02 09:40:00,75.01,75.01,74.74,74.75,5307.0,73.5711,73.5711,73.3063,73.3161,5307.0
2024-07-02 09:45:00,74.74,74.74,74.54,74.67,5301.0,73.3063,73.3063,73.1101,73.2376,5301.0
2024-07-02 09:50:00,74.67,74.68,74.45,74.6,5374.0,73.2376,73.2475,73.0219,73.169,5374.0
2024-07-02 09:55:00,74.63,74.72,74.61,74.61,4851.0,73.1984,73.2867,73.1788,73.1788,4851.0
2024-07-02 10:00:00,74.64,74.77,74.54,74.71,7698.0,73.2082,73.3357,73.1101,73.2769,7698.0
2024-07-02 10:05:00,74.73,74.75,74.57,74.66,6277.0,73.2965,73.3161,73.1396,73.2278,6277.0
2024-07-02 10:10:00,74.64,74.64,74.6,74.62,8356.0,73.2082,73.2082,73.169,73.1886,8356.0
2024-07-02 10:15:00,74.62,74.64,74.51,74.52,6993.0,73.1886,73.2082,73.0807,73.0905,6993.0
2024-07-02 10:20:00,74.52,74.6,74.51,74.54,9145.0,73.0905,73.169,73.0807,73.1101,9145.0
2024-07-02 10:25:00,74.55,74.6,74.46,74.6,10529.0,73.1199,73.169,73.0317,73.169,10529.0
2024-07-02 10:30:00,74.6,74.6,74.48,74.56,8592.0,73.169,73.169,73.0513,73.1298,8592.0
2024-07-02 10:35:00,74.55,74.55,74.46,74.47,10921.0,73.1199,73.1199,73.0317,73.0415,10921.0
2024-07-02 10:40:00,74.48,74.48,74.23,74.26,16662.0,73.0513,73.0513,72.8061,72.8355,16662.0
2024-07-02 10:45:00,74.25,74.31,74.23,74.28,10984.0,72.8257,72.8845,72.8061,72.8551,10984.0
2024-07-02 10:50:00,74.28,74.3,74.13,74.18,8766.0,72.8551,72.8747,72.708,72.757,8766.0
2024-07-02 10:55:00,74.19,74.26,74.17,74.26,9993.0,72.7669,72.8355,72.7472,72.8355,9993.0
2024-07-02 11:00:00,74.24,74.39,74.24,74.39,7530.0,72.8159,72.963,72.8159,72.963,7530.0
2024-07-02 11:05:00,74.38,74.38,74.23,74.26,13260.0,72.9532,72.9532,72.8061,72.8355,13260.0
2024-07-02 11:10:00,74.27,74.38,74.27,74.34,8533.0,72.8453,72.9532,72.8453,72.914,8533.0
2024-07-02 11:15:00,74.34,74.51,74.34,74.51,14951.0,72.914,73.0807,72.914,73.0807,14951.0
2024-07-02 11:20:00,74.52,74.6,74.49,74.54,12791.0,73.0905,73.169,73.0611,73.1101,12791.0
2024-07-02 11:25:00,74.52,74.58,74.51,74.53,15675.0,73.0905,73.1494,73.0807,73.1003,15675.0
2024-07-02 11:30:00,74.52,74.55,74.49,74.52,15867.0,73.0905,73.1199,73.0611,73.0905,15867.0
2024-07-02 11:35:00,74.52,74.54,74.49,74.5,14681.0,73.0905,73.1101,73.0611,73.0709,14681.0
2024-07-02 11:40:00,74.49,74.61,74.48,74.59,23317.0,73.0611,73.1788,73.0513,73.1592,23317.0
2024-07-02 11:45:00,74.59,74.6,74.53,74.56,13526.0,73.1592,73.169,73.1003,73.1298,13526.0
2024-07-02 11:50:00,74.56,74.58,74.5,74.55,19649.0,73.1298,73.1494,73.0709,73.1199,19649.0
2024-07-02 11:55:00,74.55,74.57,74.51,74.54,11213.0,73.1199,73.1396,73.0807,73.1101,11213.0
2024-07-02 12:00:00,74.54,74.6,74.54,74.6,7405.0,73.1101,73.169,73.1101,73.169,7405.0
2024-07-02 12:05:00,74.59,74.63,74.58,74.6,9459.0,73.1592,73.1984,73.1494,73.169,9459.0
2024-07-02 12:10:00,74.6,74.62,74.57,74.62,10306.0,73.169,73.1886,73.1396,73.1886,10306.0
2024-07-02 12:15:00,74.62,74.62,74.56,74.56,7976.0,73.1886,73.1886,73.1298,73.1298,7976.0
2024-07-02 12:20:00,74.56,74.6,74.54,74.59,6696.0,73.1298,73.169,73.1101,73.1592,6696.0
2024-07-02 12:25:00,74.59,74.63,74.58,74.61,10098.0,73.1592,73.1984,73.1494,73.1788,10098.0
2024-07-02 12:30:00,74.62,74.67,74.61,74.65,8575.0,73.1886,73.2376,73.1788,73.218,8575.0
2024-07-02 12:35:00,74.66,74.72,74.63,74.66,9915.0,73.2278,73.2867,73.1984,73.2278,9915.0
2024-07-02 12:40:00,74.67,74.74,74.64,74.74,15064.0,73.2376,73.3063,73.2082,73.3063,15064.0
2024-07-02 12:45:00,74.73,74.75,74.64,74.65,6880.0,73.2965,73.3161,73.2082,73.218,6880.0
2024-07-02 12:50:00,74.65,74.69,74.64,74.68,6844.0,73.218,73.2573,73.2082,73.2475,6844.0
2024-07-02 12:55:00,74.69,74.7,74.64,74.65,8786.0,73.2573,73.2671,73.2082,73.218,8786.0
2024-07-02 13:00:00,74.66,74.66,74.64,74.65,1166.0,73.2278,73.2278,73.2082,73.218,1166.0
2024-07-02 13:05:00,74.65,74.72,74.65,74.7,7195.0,73.218,73.2867,73.218,73.2671,7195.0
2024-07-02 13:10:00,74.71,74.71,74.67,74.7,5743.0,73.2769,73.2769,73.2376,73.2671,5743.0
2024-07-02 13:15:00,74.7,74.71,74.64,74.67,5313.0,73.2671,73.2769,73.2082,73.2376,5313.0
2024-07-02 13:20:00,74.67,74.68,74.66,74.66,2703.0,73.2376,73.2475,73.2278,73.2278,2703.0
2024-07-02 13:25:00,74.66,74.68,74.64,74.64,4118.0,73.2278,73.2475,73.2082,73.2082,4118.0
2024-07-02 13:30:00,74.65,74.67,74.62,74.67,5023.0,73.218,73.2376,73.1886,73.2376,5023.0
2024-07-02 13:35:00,74.66,74.66,74.61,74.62,14050.0,73.2278,73.2278,73.1788,73.1886,14050.0
2024-07-02 13:40:00,74.62,74.62,74.55,74.57,9856.0,73.1886,73.1886,73.1199,73.1396,9856.0
2024-07-02 13:45:00,74.56,74.63,74.52,74.62,12215.0,73.1298,73.1984,73.0905,73.1886,12215.0
2024-07-02 13:50:00,74.62,74.75,74.62,74.75,8962.0,73.1886,73.3161,73.1886,73.3161,8962.0
2024-07-02 13:55:00,74.76,74.79,74.72,74.73,2786.0,73.3259,73.3553,73.2867,73.2965,2786.0
2024-07-02 14:00:00,74.72,74.76,74.68,74.75,10651.0,73.2867,73.3259,73.2475,73.3161,10651.0
2024-07-02 14:05:00,74.75,74.77,74.74,74.76,4905.0,73.3161,73.3357,73.3063,73.3259,4905.0
2024-07-02 14:10:00,74.76,74.83,74.76,74.81,7151.0,73.3259,73.3946,73.3259,73.375,7151.0
2024-07-02 14:15:00,74.81,74.83,74.77,74.83,7736.0,73.375,73.3946,73.3357,73.3946,7736.0
2024-07-02 14:20:00,74.83,74.85,74.82,74.84,4477.0,73.3946,73.4142,73.3848,73.4044,4477.0
2024-07-02 14:25:00,74.83,74.84,74.77,74.78,12274.0,73.3946,73.4044,73.3357,73.3455,12274.0
2024-07-02 14:30:00,74.76,74.87,74.76,74.87,8136.0,73.3259,73.4338,73.3259,73.4338,8136.0
2024-07-02 14:35:00,74.88,74.93,74.88,74.89,6906.0,73.4436,73.4927,73.4436,73.4534,6906.0
2024-07-02 14:40:00,74.9,74.99,74.89,74.92,11145.0,73.4632,73.5515,73.4534,73.4828,11145.0
2024-07-02 14:45:00,74.93,74.96,74.92,74.94,7083.0,73.4927,73.5221,73.4828,73.5025,7083.0
2024-07-02 14:50:00,74.93,74.95,74.92,74.94,5661.0,73.4927,73.5123,73.4828,73.5025,5661.0
2024-07-02 14:55:00,74.94,74.99,74.92,74.92,8885.0,73.5025,73.5515,73.4828,73.4828,8885.0
2024-07-02 15:00:00,74.91,74.94,74.89,74.91,9789.0,73.473,73.5025,73.4534,73.473,9789.0
2024-07-02 15:05:00,74.9,75.0,74.9,75.0,11493.0,73.4632,73.5613,73.4632,73.5613,11493.0
2024-07-02 15:10:00,75.0,75.02,74.96,74.99,21615.0,73.5613,73.5809,73.5221,73.5515,21615.0
2024-07-02 15:15:00,75.0,75.1,74.99,75.1,18339.0,73.5613,73.6594,73.5515,73.6594,18339.0
2024-07-02 15:20:00,75.11,75.12,75.09,75.12,17806.0,73.6692,73.679,73.6496,73.679,17806.0
2024-07-02 15:25:00,75.12,75.17,75.12,75.16,27815.0,73.679,73.7281,73.679,73.7182,27815.0
2024-07-02 15:30:00,75.15,75.27,75.15,75.23,48302.0,73.7084,73.8261,73.7084,73.7869,48302.0
2024-07-02 15:35:00,75.23,75.3,75.22,75.28,47061.0,73.7869,73.8556,73.7771,73.8359,47061.0
2024-07-02 15:40:00,75.28,75.39,75.28,75.37,28939.0,73.8359,73.9438,73.8359,73.9242,28939.0
2024-07-02 15:45:00,75.37,75.4,75.24,75.25,32680.0,73.9242,73.9536,73.7967,73.8065,32680.0
2024-07-02 15:50:00,75.26,75.31,75.23,75.25,44482.0,73.8163,73.8654,73.7869,73.8065,44482.0
2024-07-02 15:55:00,75.25,75.32,75.21,75.22,133998.0,73.8065,73.8752,73.7673,73.7771,133998.0
2024-07-03 09:30:00,75.59,75.71,75.06,75.21,20196.0,74.14,74.2577,73.6202,73.7673,20196.0
2024-07-03 09:35:00,75.23,75.39,75.17,75.25,2950.0,73.7869,73.9438,73.7281,73.8065,2950.0
2024-07-03 09:40:00,75.24,75.24,74.96,75.05,4467.0,73.7967,73.7967,73.5221,73.6104,4467.0
2024-07-03 09:45:00,75.14,75.27,75.13,75.17,8263.0,73.6986,73.8261,73.6888,73.7281,8263.0
2024-07-03 09:50:00,75.17,75.18,74.95,75.03,28480.0,73.7281,73.7379,73.5123,73.5907,28480.0
2024-07-03 09:55:00,75.03,75.22,75.03,75.14,4565.0,73.5907,73.7771,73.5907,73.6986,4565.0
2024-07-03 10:00:00,75.21,75.43,75.16,75.41,12081.0,73.7673,73.9831,73.7182,73.9634,12081.0
2024-07-03 10:05:00,75.46,75.74,75.44,75.69,10966.0,74.0125,74.2871,73.9929,74.2381,10966.0
2024-07-03 10:10:00,75.69,75.82,75.67,75.72,22746.0,74.2381,74.3656,74.2185,74.2675,22746.0
2024-07-03 10:15:00,75.71,75.81,75.68,75.74,31213.0,74.2577,74.3558,74.2283,74.2871,31213.0
2024-07-03 10:20:00,75.75,75.85,75.73,75.83,13160.0,74.2969,74.395,74.2773,74.3754,13160.0
2024-07-03 10:25:00,75.83,75.93,75.83,75.89,29193.0,74.3754,74.4735,74.3754,74.4342,29193.0
2024-07-03 10:30:00,75.89,75.89,75.77,75.82,31606.0,74.4342,74.4342,74.3165,74.3656,31606.0
2024-07-03 10:35:00,75.82,75.84,75.74,75.75,18873.0,74.3656,74.3852,74.2871,74.2969,18873.0
2024-07-03 10:40:00,75.73,75.73,75.52,75.57,11580.0,74.2773,74.2773,74.0713,74.1204,11580.0
2024-07-03 10:45:00,75.57,75.6,75.47,75.59,13284.0,74.1204,74.1498,74.0223,74.14,13284.0
2024-07-03 10:50:00,75.61,75.64,75.49,75.54,7782.0,74.1596,74.189,74.0419,74.091,7782.0
2024-07-03 10:55:00,75.54,75.58,75.46,75.55,10115.0,74.091,74.1302,74.0125,74.1008,10115.0
2024-07-03 11:00:00,75.55,75.68,75.54,75.68,8625.0,74.1008,74.2283,74.091,74.2283,8625.0
2024-07-03 11:05:00,75.69,75.72,75.65,75.71,6781.0,74.2381,74.2675,74.1988,74.2577,6781.0
2024-07-03 11:10:00,75.71,75.74,75.61,75.63,11487.0,74.2577,74.2871,74.1596,74.1792,11487.0
2024-07-03 11:15:00,75.63,75.64,75.52,75.53,10817.0,74.1792,74.189,74.0713,74.0811,10817.0
2024-07-03 11:20:00,75.53,75.59,75.46,75.46,9589.0,74.0811,74.14,74.0125,74.0125,9589.0
2024-07-03 11:25:00,75.48,75.48,75.39,75.43,10396.0,74.0321,74.0321,73.9438,73.9831,10396.0
2024-07-03 11:30:00,75.4,75.48,75.4,75.47,19451.0,73.9536,74.0321,73.9536,74.0223,19451.0
2024-07-03 11:35:00,75.47,75.52,75.45,75.46,8097.0,74.0223,74.0713,74.0027,74.0125,8097.0
2024-07-03 11:40:00,75.47,75.48,75.36,75.36,9979.0,74.0223,74.0321,73.9144,73.9144,9979.0
2024-07-03 11:45:00,75.38,75.48,75.36,75.38,10670.0,73.934,74.0321,73.9144,73.934,10670.0
2024-07-03 11:50:00,75.37,75.44,75.35,75.42,8239.0,73.9242,73.9929,73.9046,73.9733,8239.0
2024-07-03 11:55:00,75.42,75.46,75.35,75.42,13288.0,73.9733,74.0125,73.9046,73.9733,13288.0
2024-07-03 12:00:00,75.42,75.54,75.38,75.51,20591.0,73.9733,74.091,73.934,74.0615,20591.0
2024-07-03 12:05:00,75.52,75.59,75.5,75.55,16348.0,74.0713,74.14,74.0517,74.1008,16348.0
2024-07-03 12:10:00,75.56,75.61,75.52,75.59,9098.0,74.1106,74.1596,74.0713,74.14,9098.0
2024-07-03 12:15:00,75.59,75.65,75.58,75.62,18542.0,74.14,74.1988,74.1302,74.1694,18542.0
2024-07-03 12:20:00,75.62,75.64,75.57,75.64,19206.0,74.1694,74.189,74.1204,74.189,19206.0
2024-07-03 12:25:00,75.64,75.65,75.59,75.62,21117.0,74.189,74.1988,74.14,74.1694,21117.0
2024-07-03 12:30:00,75.62,75.65,75.6,75.65,34612.0,74.1694,74.1988,74.1498,74.1988,34612.0
2024-07-03 12:35:00,75.65,75.76,75.63,75.74,25338.0,74.1988,74.3067,74.1792,74.2871,25338.0
2024-07-03 12:40:00,75.73,75.75,75.71,75.72,18909.0,74.2773,74.2969,74.2577,74.2675,18909.0
2024-07-03 12:45:00,75.73,75.74,75.63,75.67,20855.0,74.2773,74.2871,74.1792,74.2185,20855.0
2024-07-03 12:50:00,75.67,75.81,75.66,75.72,34307.0,74.2185,74.3558,74.2087,74.2675,34307.0
2024-07-03 12:55:00,75.73,75.83,75.65,75.76,154756.0,74.2773,74.3754,74.1988,74.3067,154756.0
2024-07-05 09:30:00,75.65,75.76,75.39,75.66,22070.0,74.1988,74.3067,73.9438,74.2087,22070.0
2024-07-05 09:35:00,75.7,75.7,75.2,75.42,11316.0,74.2479,74.2479,73.7575,73.9733,11316.0
2024-07-05 09:40:00,75.45,75.59,75.45,75.47,8629.0,74.0027,74.14,74.0027,74.0223,8629.0
2024-07-05 09:45:00,75.47,75.52,75.26,75.31,9833.0,74.0223,74.0713,73.8163,73.8654,9833.0
2024-07-05 09:50:00,75.31,75.33,75.26,75.3,3717.0,73.8654,73.885,73.8163,73.8556,3717.0
2024-07-05 09:55:00,75.33,75.33,75.12,75.12,17800.0,73.885,73.885,73.679,73.679,17800.0
2024-07-05 10:00:00,75.12,75.2,75.09,75.2,7094.0,73.679,73.7575,73.6496,73.7575,7094.0
2024-07-05 10:05:00,75.21,75.28,75.11,75.23,47563.0,73.7673,73.8359,73.6692,73.7869,47563.0
2024-07-05 10:10:00,75.23,75.33,75.14,75.24,5145.0,73.7869,73.885,73.6986,73.7967,5145.0
2024-07-05 10:15:00,75.23,75.31,75.21,75.26,6369.0,73.7869,73.8654,73.7673,73.8163,6369.0
2024-07-05 10:20:00,75.26,75.27,75.11,75.14,3724.0,73.8163,73.8261,73.6692,73.6986,3724.0
2024-07-05 10:25:00,75.14,75.17,75.08,75.15,5941.0,73.6986,73.7281,73.6398,73.7084,5941.0
2024-07-05 10:30:00,75.15,75.26,75.12,75.25,7743.0,73.7084,73.8163,73.679,73.8065,7743.0
2024-07-05 10:35:00,75.27,75.35,75.27,75.34,6718.0,73.8261,73.9046,73.8261,73.8948,6718.0
2024-07-05 10:40:00,75.34,75.59,75.34,75.59,10792.0,73.8948,74.14,73.8948,74.14,10792.0
2024-07-05 10:45:00,75.59,75.6,75.46,75.47,13384.0,74.14,74.1498,74.0125,74.0223,13384.0
2024-07-05 10:50:00,75.44,75.54,75.43,75.52,15783.0,73.9929,74.091,73.9831,74.0713,15783.0
2024-07-05 10:55:00,75.53,75.53,75.47,75.51,20404.0,74.0811,74.0811,74.0223,74.0615,20404.0
2024-07-05 11:00:00,75.5,75.55,75.48,75.51,16680.0,74.0517,74.1008,74.0321,74.0615,16680.0
2024-07-05 11:05:00,75.51,75.51,75.43,75.47,15467.0,74.0615,74.0615,73.9831,74.0223,15467.0
2024-07-05 11:10:00,75.46,75.54,75.43,75.45,18865.0,74.0125,74.091,73.9831,74.0027,18865.0
2024-07-05 11:15:00,75.45,75.46,75.36,75.41,10704.0,74.0027,74.0125,73.9144,73.9634,10704.0
2024-07-05 11:20:00,75.41,75.42,75.33,75.37,8823.0,73.9634,73.9733,73.885,73.9242,8823.0
2024-07-05 11:25:00,75.38,75.39,75.3,75.32,6895.0,73.934,73.9438,73.8556,73.8752,6895.0
2024-07-05 11:30:00,75.33,75.34,75.25,75.28,6947.0,73.885,73.8948,73.8065,73.8359,6947.0
2024-07-05 11:35:00,75.3,75.3,75.26,75.29,8479.0,73.8556,73.8556,73.8163,73.8457,8479.0
2024-07-05 11:40:00,75.28,75.32,75.26,75.3,10731.0,73.8359,73.8752,73.8163,73.8556,10731.0
2024-07-05 11:45:00,75.3,75.34,75.29,75.32,6953.0,73.8556,73.8948,73.8457,73.8752,6953.0
2024-07-05 11:50:00,75.32,75.33,75.24,75.24,9913.0,73.8752,73.885,73.7967,73.7967,9913.0
2024-07-05 11:55:00,75.24,75.24,75.19,75.24,8335.0,73.7967,73.7967,73.7477,73.7967,8335.0
2024-07-05 12:00:00,75.24,75.24,75.2,75.2,8913.0,73.7967,73.7967,73.7575,73.7575,8913.0
2024-07-05 12:05:00,75.2,75.25,75.19,75.24,8955.0,73.7575,73.8065,73.7477,73.7967,8955.0
2024-07-05 12:10:00,75.24,75.26,75.23,75.23,10120.0,73.7967,73.8163,73.7869,73.7869,10120.0
2024-07-05 12:15:00,75.23,75.23,75.16,75.19,12417.0,73.7869,73.7869,73.7182,73.7477,12417.0
2024-07-05 12:20:00,75.18,75.19,75.13,75.16,12469.0,73.7379,73.7477,73.6888,73.7182,12469.0
2024-07-05 12:25:00,75.17,75.2,74.98,74.98,17901.0,73.7281,73.7575,73.5417,73.5417,17901.0
2024-07-05 12:30:00,74.99,75.07,74.99,75.05,19770.0,73.5515,73.63,73.5515,73.6104,19770.0
2024-07-05 12:35:00,75.05,75.15,75.05,75.15,11719.0,73.6104,73.7084,73.6104,73.7084,11719.0
2024-07-05 12:40:00,75.15,75.17,75.12,75.17,10870.0,73.7084,73.7281,73.679,73.7281,10870.0
2024-07-05 12:45:00,75.17,75.2,75.16,75.2,7504.0,73.7281,73.7575,73.7182,73.7575,7504.0
2024-07-05 12:50:00,75.2,75.29,75.2,75.27,13602.0,73.7575,73.8457,73.7575,73.8261,13602.0
2024-07-05 12:55:00,75.27,75.3,75.24,75.27,12856.0,73.8261,73.8556,73.7967,73.8261,12856.0
2024-07-05 13:00:00,75.28,75.31,75.26,75.31,9289.0,73.8359,73.8654,73.8163,73.8654,9289.0
2024-07-05 13:05:00,75.31,75.33,75.29,75.31,7676.0,73.8654,73.885,73.8457,73.8654,7676.0
2024-07-05 13:10:00,75.31,75.31,75.25,75.26,7020.0,73.8654,73.8654,73.8065,73.8163,7020.0
2024-07-05 13:15:00,75.26,75.29,75.21,75.23,9255.0,73.8163,73.8457,73.7673,73.7869,9255.0
2024-07-05 13:20:00,75.24,75.28,75.23,75.26,9331.0,73.7967,73.8359,73.7869,73.8163,9331.0
2024-07-05 13:25:00,75.26,75.31,75.25,75.28,14456.0,73.8163,73.8654,73.8065,73.8359,14456.0
2024-07-05 13:30:00,75.29,75.32,75.29,75.31,7431.0,73.8457,73.8752,73.8457,73.8654,7431.0
2024-07-05 13:35:00,75.31,75.41,75.31,75.41,8239.0,73.8654,73.9634,73.8654,73.9634,8239.0
2024-07-05 13:40:00,75.41,75.46,75.39,75.42,9635.0,73.9634,74.0125,73.9438,73.9733,9635.0
2024-07-05 13:45:00,75.43,75.45,75.41,75.41,7305.0,73.9831,74.0027,73.9634,73.9634,7305.0
2024-07-05 13:50:00,75.4,75.43,75.4,75.42,3785.0,73.9536,73.9831,73.9536,73.9733,3785.0
2024-07-05 13:55:00,75.42,75.44,75.4,75.4,8618.0,73.9733,73.9929,73.9536,73.9536,8618.0
2024-07-05 14:00:00,75.41,75.43,75.4,75.4,7000.0,73.9634,73.9831,73.9536,73.9536,7000.0
2024-07-05 14:05:00,75.41,75.42,75.37,75.37,8462.0,73.9634,73.9733,73.9242,73.9242,8462.0
2024-07-05 14:10:00,75.37,75.38,75.36,75.36,6342.0,73.9242,73.934,73.9144,73.9144,6342.0
2024-07-05 14:15:00,75.36,75.4,75.35,75.35,11218.0,73.9144,73.9536,73.9046,73.9046,11218.0
2024-07-05 14:20:00,75.36,75.39,75.3,75.3,13371.0,73.9144,73.9438,73.8556,73.8556,13371.0
2024-07-05 14:25:00,75.32,75.34,75.3,75.3,7315.0,73.8752,73.8948,73.8556,73.8556,7315.0
2024-07-05 14:30:00,75.3,75.31,75.25,75.3,8107.0,73.8556,73.8654,73.8065,73.8556,8107.0
2024-07-05 14:35:00,75.31,75.31,75.26,75.26,9535.0,73.8654,73.8654,73.8163,73.8163,9535.0
2024-07-05 14:40:00,75.26,75.31,75.25,75.26,9795.0,73.8163,73.8654,73.8065,73.8163,9795.0
2024-07-05 14:45:00,75.27,75.3,75.25,75.3,12298.0,73.8261,73.8556,73.8065,73.8556,12298.0
2024-07-05 14:50:00,75.29,75.3,75.25,75.26,9389.0,73.8457,73.8556,73.8065,73.8163,9389.0
2024-07-05 14:55:00,75.27,75.29,75.24,75.27,9679.0,73.8261,73.8457,73.7967,73.8261,9679.0
2024-07-05 15:00:00,75.28,75.28,75.24,75.26,8779.0,73.8359,73.8359,73.7967,73.8163,8779.0
2024-07-05 15:05:00,75.25,75.26,75.22,75.22,9899.0,73.8065,73.8163,73.7771,73.7771,9899.0
2024-07-05 15:10:00,75.22,75.26,75.21,75.21,11612.0,73.7771,73.8163,73.7673,73.7673,11612.0
2024-07-05 15:15:00,75.21,75.22,75.2,75.22,6808.0,73.7673,73.7771,73.7575,73.7771,6808.0
2024-07-05 15:20:00,75.22,75.22,75.16,75.19,14836.0,73.7771,73.7771,73.7182,73.7477,14836.0
2024-07-05 15:25:00,75.19,75.19,75.11,75.13,20255.0,73.7477,73.7477,73.6692,73.6888,20255.0
2024-07-05 15:30:00,75.13,75.13,75.03,75.07,20579.0,73.6888,73.6888,73.5907,73.63,20579.0
2024-07-05 15:35:00,75.06,75.1,75.02,75.08,16271.0,73.6202,73.6594,73.5809,73.6398,16271.0
2024-07-05 15:40:00,75.08,75.11,75.03,75.11,22599.0,73.6398,73.6692,73.5907,73.6692,22599.0
2024-07-05 15:45:00,75.11,75.25,75.1,75.24,31978.0,73.6692,73.8065,73.6594,73.7967,31978.0
2024-07-05 15:50:00,75.23,75.39,75.2,75.35,56152.0,73.7869,73.9438,73.7575,73.9046,56152.0
2024-07-05 15:55:00,75.35,75.45,75.26,75.43,180190.0,73.9046,74.0027,73.8163,73.9831,180190.0
2024-07-08 09:30:00,75.56,75.79,75.44,75.7,11733.0,74.1106,74.3362,73.9929,74.2479,11733.0
2024-07-08 09:35:00,75.7,75.85,75.63,75.8,9512.0,74.2479,74.395,74.1792,74.346,9512.0
2024-07-08 09:40:00,75.8,75.8,75.48,75.63,10058.0,74.346,74.346,74.0321,74.1792,10058.0
2024-07-08 09:45:00,75.63,75.75,75.5,75.68,18002.0,74.1792,74.2969,74.0517,74.2283,18002.0
2024-07-08 09:50:00,75.68,75.78,75.65,75.73,6372.0,74.2283,74.3264,74.1988,74.2773,6372.0
2024-07-08 09:55:00,75.73,75.73,75.66,75.7,9425.0,74.2773,74.2773,74.2087,74.2479,9425.0
2024-07-08 10:00:00,75.7,75.76,75.66,75.66,5422.0,74.2479,74.3067,74.2087,74.2087,5422.0
2024-07-08 10:05:00,75.65,75.7,75.52,75.64,4598.0,74.1988,74.2479,74.0713,74.189,4598.0
2024-07-08 10:10:00,75.66,75.68,75.5,75.56,11798.0,74.2087,74.2283,74.0517,74.1106,11798.0
2024-07-08 10:15:00,75.56,75.59,75.42,75.43,9587.0,74.1106,74.14,73.9733,73.9831,9587.0
2024-07-08 10:20:00,75.42,75.44,75.32,75.4,13843.0,73.9733,73.9929,73.8752,73.9536,13843.0
2024-07-08 10:25:00,75.41,75.41,75.34,75.37,6690.0,73.9634,73.9634,73.8948,73.9242,6690.0
2024-07-08 10:30:00,75.36,75.43,75.34,75.42,5302.0,73.9144,73.9831,73.8948,73.9733,5302.0
2024-07-08 10:35:00,75.42,75.43,75.34,75.41,6949.0,73.9733,73.9831,73.8948,73.9634,6949.0
2024-07-08 10:40:00,75.41,75.43,75.36,75.42,4395.0,73.9634,73.9831,73.9144,73.9733,4395.0
2024-07-08 10:45:00,75.42,75.49,75.42,75.44,5457.0,73.9733,74.0419,73.9733,73.9929,5457.0
2024-07-08 10:50:00,75.45,75.46,75.35,75.35,4123.0,74.0027,74.0125,73.9046,73.9046,4123.0
2024-07-08 10:55:00,75.36,75.36,75.27,75.3,8347.0,73.9144,73.9144,73.8261,73.8556,8347.0
2024-07-08 11:00:00,75.29,75.3,75.23,75.24,4768.0,73.8457,73.8556,73.7869,73.7967,4768.0
2024-07-08 11:05:00,75.25,75.27,75.19,75.2,7477.0,73.8065,73.8261,73.7477,73.7575,7477.0
2024-07-08 11:10:00,75.2,75.23,75.19,75.2,3973.0,73.7575,73.7869,73.7477,73.7575,3973.0
2024-07-08 11:15:00,75.2,75.22,75.02,75.03,6040.0,73.7575,73.7771,73.5809,73.5907,6040.0
2024-07-08 11:20:00,75.04,75.05,74.95,74.98,10284.0,73.6005,73.6104,73.5123,73.5417,10284.0
2024-07-08 11:25:00,74.99,75.0,74.92,74.95,9274.0,73.5515,73.5613,73.4828,73.5123,9274.0
2024-07-08 11:30:00,74.95,74.96,74.88,74.94,29663.0,73.5123,73.5221,73.4436,73.5025,29663.0
2024-07-08 11:35:00,74.94,75.01,74.89,74.98,10658.0,73.5025,73.5711,73.4534,73.5417,10658.0
2024-07-08 11:40:00,74.99,74.99,74.91,74.94,17486.0,73.5515,73.5515,73.473,73.5025,17486.0
2024-07-08 11:45:00,74.93,75.01,74.91,74.98,11965.0,73.4927,73.5711,73.473,73.5417,11965.0
2024-07-08 11:50:00,74.98,74.98,74.86,74.86,14990.0,73.5417,73.5417,73.424,73.424,14990.0
2024-07-08 11:55:00,74.86,74.88,74.81,74.83,9994.0,73.424,73.4436,73.375,73.3946,9994.0
2024-07-08 12:00:00,74.84,74.84,74.76,74.78,16815.0,73.4044,73.4044,73.3259,73.3455,16815.0
2024-07-08 12:05:00,74.78,74.79,74.74,74.77,15473.0,73.3455,73.3553,73.3063,73.3357,15473.0
2024-07-08 12:10:00,74.78,74.78,74.72,74.73,10888.0,73.3455,73.3455,73.2867,73.2965,10888.0
2024-07-08 12:15:00,74.74,74.74,74.66,74.73,10605.0,73.3063,73.3063,73.2278,73.2965,10605.0
2024-07-08 12:20:00,74.73,74.79,74.73,74.77,5729.0,73.2965,73.3553,73.2965,73.3357,5729.0
2024-07-08 12:25:00,74.78,74.82,74.78,74.82,7317.0,73.3455,73.3848,73.3455,73.3848,7317.0
2024-07-08 12:30:00,74.82,74.88,74.8,74.87,6776.0,73.3848,73.4436,73.3651,73.4338,6776.0
2024-07-08 12:35:00,74.88,74.91,74.88,74.89,9009.0,73.4436,73.473,73.4436,73.4534,9009.0
2024-07-08 12:40:00,74.89,74.91,74.87,74.87,7490.0,73.4534,73.473,73.4338,73.4338,7490.0
2024-07-08 12:45:00,74.87,74.99,74.86,74.98,8069.0,73.4338,73.5515,73.424,73.5417,8069.0
2024-07-08 12:50:00,75.0,75.01,74.96,75.0,19390.0,73.5613,73.5711,73.5221,73.5613,19390.0
2024-07-08 12:55:00,75.01,75.04,74.97,74.98,6645.0,73.5711,73.6005,73.5319,73.5417,6645.0
2024-07-08 13:00:00,74.98,75.0,74.93,74.95,9317.0,73.5417,73.5613,73.4927,73.5123,9317.0
2024-07-08 13:05:00,74.95,75.02,74.93,74.95,5751.0,73.5123,73.5809,73.4927,73.5123,5751.0
2024-07-08 13:10:00,74.94,74.94,74.91,74.92,5178.0,73.5025,73.5025,73.473,73.4828,5178.0
2024-07-08 13:15:00,74.93,74.94,74.9,74.93,12138.0,73.4927,73.5025,73.4632,73.4927,12138.0
2024-07-08 13:20:00,74.94,74.95,74.91,74.94,6118.0,73.5025,73.5123,73.473,73.5025,6118.0
2024-07-08 13:25:00,74.94,74.98,74.93,74.94,4613.0,73.5025,73.5417,73.4927,73.5025,4613.0
2024-07-08 13:30:00,74.94,74.95,74.88,74.9,11802.0,73.5025,73.5123,73.4436,73.4632,11802.0
2024-07-08 13:35:00,74.91,75.03,74.91,75.02,8353.0,73.473,73.5907,73.473,73.5809,8353.0
2024-07-08 13:40:00,75.03,75.08,75.01,75.07,5242.0,73.5907,73.6398,73.5711,73.63,5242.0
2024-07-08 13:45:00,75.08,75.13,75.07,75.11,8121.0,73.6398,73.6888,73.63,73.6692,8121.0
2024-07-08 13:50:00,75.12,75.2,75.12,75.16,6984.0,73.679,73.7575,73.679,73.7182,6984.0
2024-07-08 13:55:00,75.17,75.2,75.15,75.2,7125.0,73.7281,73.7575,73.7084,73.7575,7125.0
2024-07-08 14:00:00,75.19,75.2,75.13,75.15,7751.0,73.7477,73.7575,73.6888,73.7084,7751.0
2024-07-08 14:05:00,75.16,75.22,75.16,75.22,8092.0,73.7182,73.7771,73.7182,73.7771,8092.0
2024-07-08 14:10:00,75.22,75.24,75.21,75.23,9531.0,73.7771,73.7967,73.7673,73.7869,9531.0
2024-07-08 14:15:00,75.23,75.24,75.19,75.23,8554.0,73.7869,73.7967,73.7477,73.7869,8554.0
2024-07-08 14:20:00,75.23,75.24,75.19,75.23,10910.0,73.7869,73.7967,73.7477,73.7869,10910.0
2024-07-08 14:25:00,75.23,75.23,75.15,75.18,11758.0,73.7869,73.7869,73.7084,73.7379,11758.0
2024-07-08 14:30:00,75.18,75.2,75.16,75.17,7633.0,73.7379,73.7575,73.7182,73.7281,7633.0
2024-07-08 14:35:00,75.17,75.17,75.1,75.11,19127.0,73.7281,73.7281,73.6594,73.6692,19127.0
2024-07-08 14:40:00,75.11,75.13,75.06,75.07,9864.0,73.6692,73.6888,73.6202,73.63,9864.0
2024-07-08 14:45:00,75.08,75.08,74.97,75.03,8543.0,73.6398,73.6398,73.5319,73.5907,8543.0
2024-07-08 14:50:00,75.03,75.06,75.0,75.03,8237.0,73.5907,73.6202,73.5613,73.5907,8237.0
2024-07-08 14:55:00,75.04,75.08,75.04,75.06,10685.0,73.6005,73.6398,73.6005,73.6202,10685.0
2024-07-08 15:00:00,75.06,75.09,75.04,75.09,9466.0,73.6202,73.6496,73.6005,73.6496,9466.0
2024-07-08 15:05:00,75.09,75.13,75.09,75.13,5845.0,73.6496,73.6888,73.6496,73.6888,5845.0
2024-07-08 15:10:00,75.13,75.15,75.1,75.14,9259.0,73.6888,73.7084,73.6594,73.6986,9259.0
2024-07-08 15:15:00,75.14,75.14,75.07,75.09,7894.0,73.6986,73.6986,73.63,73.6496,7894.0
2024-07-08 15:20:00,75.09,75.11,75.08,75.09,8340.0,73.6496,73.6692,73.6398,73.6496,8340.0
2024-07-08 15:25:00,75.09,75.13,75.08,75.08,11259.0,73.6496,73.6888,73.6398,73.6398,11259.0
2024-07-08 15:30:00,75.08,75.1,75.06,75.08,16518.0,73.6398,73.6594,73.6202,73.6398,16518.0
2024-07-08 15:35:00,75.07,75.1,75.03,75.04,11728.0,73.63,73.6594,73.5907,73.6005,11728.0
2024-07-08 15:40:00,75.03,75.03,74.97,75.0,18592.0,73.5907,73.5907,73.5319,73.5613,18592.0
2024-07-08 15:45:00,74.99,74.99,74.89,74.89,17967.0,73.5515,73.5515,73.4534,73.4534,17967.0
2024-07-08 15:50:00,74.88,74.93,74.83,74.9,54889.0,73.4436,73.4927,73.3946,73.4632,54889.0
2024-07-08 15:55:00,74.9,74.9,74.76,74.85,157408.0,73.4632,73.4632,73.3259,73.4142,157408.0
2024-07-09 09:30:00,74.85,75.0,74.5,74.5,16554.0,73.4142,73.5613,73.0709,73.0709,16554.0
2024-07-09 09:35:00,74.53,74.71,74.5,74.57,23116.0,73.1003,73.2769,73.0709,73.1396,23116.0
2024-07-09 09:40:00,74.59,74.67,74.35,74.36,15359.0,73.1592,73.2376,72.9238,72.9336,15359.0
2024-07-09 09:45:00,74.36,74.59,74.31,74.51,20464.0,72.9336,73.1592,72.8845,73.0807,20464.0
2024-07-09 09:50:00,74.49,74.54,74.38,74.41,16042.0,73.0611,73.1101,72.9532,72.9826,16042.0
2024-07-09 09:55:00,74.42,74.47,74.33,74.34,39026.0,72.9924,73.0415,72.9042,72.914,39026.0
2024-07-09 10:00:00,74.34,74.45,74.01,74.04,38212.0,72.914,73.0219,72.5903,72.6197,38212.0
2024-07-09 10:05:00,74.03,74.08,73.91,73.91,20169.0,72.6099,72.659,72.4922,72.4922,20169.0
2024-07-09 10:10:00,73.91,73.91,73.61,73.62,24956.0,72.4922,72.4922,72.198,72.2078,24956.0
2024-07-09 10:15:00,73.6,73.87,73.6,73.83,17191.0,72.1882,72.453,72.1882,72.4138,17191.0
2024-07-09 10:20:00,73.84,73.89,73.75,73.78,13976.0,72.4236,72.4726,72.3353,72.3647,13976.0
2024-07-09 10:25:00,73.77,73.8,73.7,73.8,20417.0,72.3549,72.3843,72.2863,72.3843,20417.0
2024-07-09 10:30:00,73.8,73.87,73.75,73.87,36553.0,72.3843,72.453,72.3353,72.453,36553.0
2024-07-09 10:35:00,73.89,73.91,73.81,73.84,16747.0,72.4726,72.4922,72.3941,72.4236,16747.0
2024-07-09 10:40:00,73.87,73.94,73.8,73.92,15511.0,72.453,72.5216,72.3843,72.502,15511.0
2024-07-09 10:45:00,73.93,74.05,73.93,74.05,15205.0,72.5118,72.6295,72.5118,72.6295,15205.0
2024-07-09 10:50:00,74.08,74.08,73.98,74.01,27558.0,72.659,72.659,72.5609,72.5903,27558.0
2024-07-09 10:55:00,74.0,74.05,73.96,73.96,13533.0,72.5805,72.6295,72.5413,72.5413,13533.0
2024-07-09 11:00:00,73.97,73.99,73.85,73.92,14548.0,72.5511,72.5707,72.4334,72.502,14548.0
2024-07-09 11:05:00,73.91,73.94,73.88,73.91,9473.0,72.4922,72.5216,72.4628,72.4922,9473.0
2024-07-09 11:10:00,73.91,74.02,73.9,74.01,11877.0,72.4922,72.6001,72.4824,72.5903,11877.0
2024-07-09 11:15:00,74.02,74.08,74.0,74.01,10284.0,72.6001,72.659,72.5805,72.5903,10284.0
2024-07-09 11:20:00,74.01,74.05,73.98,74.03,12553.0,72.5903,72.6295,72.5609,72.6099,12553.0
2024-07-09 11:25:00,74.01,74.06,74.0,74.01,7437.0,72.5903,72.6393,72.5805,72.5903,7437.0
2024-07-09 11:30:00,74.01,74.1,74.0,74.09,11074.0,72.5903,72.6786,72.5805,72.6688,11074.0
2024-07-09 11:35:00,74.09,74.11,74.07,74.11,6758.0,72.6688,72.6884,72.6492,72.6884,6758.0
2024-07-09 11:40:00,74.11,74.11,74.03,74.07,8441.0,72.6884,72.6884,72.6099,72.6492,8441.0
2024-07-09 11:45:00,74.08,74.14,74.08,74.12,17611.0,72.659,72.7178,72.659,72.6982,17611.0
2024-07-09 11:50:00,74.12,74.18,74.12,74.18,6227.0,72.6982,72.757,72.6982,72.757,6227.0
2024-07-09 11:55:00,74.17,74.19,74.16,74.17,14776.0,72.7472,72.7669,72.7374,72.7472,14776.0
2024-07-09 12:00:00,74.16,74.23,74.15,74.19,17193.0,72.7374,72.8061,72.7276,72.7669,17193.0
2024-07-09 12:05:00,74.2,74.23,74.17,74.23,9297.0,72.7767,72.8061,72.7472,72.8061,9297.0
2024-07-09 12:10:00,74.22,74.24,74.2,74.22,10873.0,72.7963,72.8159,72.7767,72.7963,10873.0
2024-07-09 12:15:00,74.22,74.3,74.21,74.24,21965.0,72.7963,72.8747,72.7865,72.8159,21965.0
2024-07-09 12:20:00,74.24,74.3,74.23,74.24,10830.0,72.8159,72.8747,72.8061,72.8159,10830.0
2024-07-09 12:25:00,74.23,74.26,74.22,74.26,10774.0,72.8061,72.8355,72.7963,72.8355,10774.0
2024-07-09 12:30:00,74.27,74.28,74.24,74.27,10048.0,72.8453,72.8551,72.8159,72.8453,10048.0
2024-07-09 12:35:00,74.29,74.34,74.22,74.32,18232.0,72.8649,72.914,72.7963,72.8944,18232.0
2024-07-09 12:40:00,74.33,74.43,74.32,74.42,11792.0,72.9042,73.0022,72.8944,72.9924,11792.0
2024-07-09 12:45:00,74.42,74.54,74.41,74.5,14149.0,72.9924,73.1101,72.9826,73.0709,14149.0
2024-07-09 12:50:00,74.5,74.52,74.44,74.46,14601.0,73.0709,73.0905,73.0121,73.0317,14601.0
2024-07-09 12:55:00,74.47,74.5,74.46,74.5,8190.0,73.0415,73.0709,73.0317,73.0709,8190.0
2024-07-09 13:00:00,74.49,74.62,74.47,74.62,10756.0,73.0611,73.1886,73.0415,73.1886,10756.0
2024-07-09 13:05:00,74.62,74.68,74.58,74.62,9552.0,73.1886,73.2475,73.1494,73.1886,9552.0
2024-07-09 13:10:00,74.63,74.67,74.57,74.57,14911.0,73.1984,73.2376,73.1396,73.1396,14911.0
2024-07-09 13:15:00,74.58,74.58,74.46,74.47,13689.0,73.1494,73.1494,73.0317,73.0415,13689.0
2024-07-09 13:20:00,74.47,74.51,74.42,74.51,11640.0,73.0415,73.0807,72.9924,73.0807,11640.0
2024-07-09 13:25:00,74.51,74.51,74.24,74.32,50113.0,73.0807,73.0807,72.8159,72.8944,50113.0
2024-07-09 13:30:00,74.34,74.45,74.33,74.44,19309.0,72.914,73.0219,72.9042,73.0121,19309.0
2024-07-09 13:35:00,74.43,74.43,74.32,74.33,11778.0,73.0022,73.0022,72.8944,72.9042,11778.0
2024-07-09 13:40:00,74.34,74.35,74.22,74.23,14443.0,72.914,72.9238,72.7963,72.8061,14443.0
2024-07-09 13:45:00,74.23,74.26,74.21,74.21,15933.0,72.8061,72.8355,72.7865,72.7865,15933.0
2024-07-09 13:50:00,74.22,74.22,74.1,74.12,73371.0,72.7963,72.7963,72.6786,72.6982,73371.0
2024-07-09 13:55:00,74.11,74.11,73.94,73.95,16963.0,72.6884,72.6884,72.5216,72.5315,16963.0
2024-07-09 14:00:00,73.95,73.95,73.79,73.8,13311.0,72.5315,72.5315,72.3745,72.3843,13311.0
2024-07-09 14:05:00,73.8,73.88,73.73,73.79,18868.0,72.3843,72.4628,72.3157,72.3745,18868.0
2024-07-09 14:10:00,73.8,73.91,73.78,73.87,12394.0,72.3843,72.4922,72.3647,72.453,12394.0
2024-07-09 14:15:00,73.88,73.92,73.79,73.81,11873.0,72.4628,72.502,72.3745,72.3941,11873.0
2024-07-09 14:20:00,73.81,73.88,73.79,73.79,9311.0,72.3941,72.4628,72.3745,72.3745,9311.0
2024-07-09 14:25:00,73.78,73.8,73.7,73.77,18135.0,72.3647,72.3843,72.2863,72.3549,18135.0
2024-07-09 14:30:00,73.76,73.79,73.71,73.75,23746.0,72.3451,72.3745,72.2961,72.3353,23746.0
2024-07-09 14:35:00,73.74,73.99,73.74,73.98,20963.0,72.3255,72.5707,72.3255,72.5609,20963.0
2024-07-09 14:40:00,73.99,74.01,73.85,73.88,15884.0,72.5707,72.5903,72.4334,72.4628,15884.0
2024-07-09 14:45:00,73.87,73.91,73.85,73.9,17608.0,72.453,72.4922,72.4334,72.4824,17608.0
2024-07-09 14:50:00,73.9,73.9,73.81,73.88,17740.0,72.4824,72.4824,72.3941,72.4628,17740.0
2024-07-09 14:55:00,73.88,73.9,73.84,73.84,8961.0,72.4628,72.4824,72.4236,72.4236,8961.0
2024-07-09 15:00:00,73.84,73.85,73.73,73.77,28704.0,72.4236,72.4334,72.3157,72.3549,28704.0
2024-07-09 15:05:00,73.77,73.82,73.76,73.78,13637.0,72.3549,72.4039,72.3451,72.3647,13637.0
2024-07-09 15:10:00,73.78,73.85,73.76,73.83,13837.0,72.3647,72.4334,72.3451,72.4138,13837.0
2024-07-09 15:15:00,73.83,73.84,73.75,73.76,17892.0,72.4138,72.4236,72.3353,72.3451,17892.0
2024-07-09 15:20:00,73.77,73.81,73.75,73.79,14133.0,72.3549,72.3941,72.3353,72.3745,14133.0
2024-07-09 15:25:00,73.8,73.85,73.74,73.83,17554.0,72.3843,72.4334,72.3255,72.4138,17554.0
2024-07-09 15:30:00,73.82,73.88,73.72,73.87,21324.0,72.4039,72.4628,72.3059,72.453,21324.0
2024-07-09 15:35:00,73.87,73.91,73.82,73.86,35373.0,72.453,72.4922,72.4039,72.4432,35373.0
2024-07-09 15:40:00,73.88,73.91,73.82,73.83,31083.0,72.4628,72.4922,72.4039,72.4138,31083.0
2024-07-09 15:45:00,73.83,73.85,73.73,73.74,34799.0,72.4138,72.4334,72.3157,72.3255,34799.0
2024-07-09 15:50:00,73.74,73.8,73.7,73.73,53444.0,72.3255,72.3843,72.2863,72.3157,53444.0
2024-07-09 15:55:00,73.74,73.75,73.6,73.7,250348.0,72.3255,72.3353,72.1882,72.2863,250348.0
2024-07-10 09:30:00,73.8,73.94,73.67,73.82,32903.0,72.3843,72.5216,72.2568,72.4039,32903.0
2024-07-10 09:35:00,73.87,74.12,73.76,73.91,8418.0,72.453,72.6982,72.3451,72.4922,8418.0
2024-07-10 09:40:00,73.91,73.91,73.37,73.45,17638.0,72.4922,72.4922,71.9626,72.041,17638.0
2024-07-10 09:45:00,73.42,73.53,73.37,73.42,8066.0,72.0116,72.1195,71.9626,72.0116,8066.0
2024-07-10 09:50:00,73.45,73.52,73.36,73.37,5398.0,72.041,72.1097,71.9528,71.9626,5398.0
2024-07-10 09:55:00,73.4,73.49,73.34,73.41,6914.0,71.992,72.0803,71.9332,72.0018,6914.0
2024-07-10 10:00:00,73.44,73.67,73.42,73.57,10820.0,72.0312,72.2568,72.0116,72.1587,10820.0
2024-07-10 10:05:00,73.61,73.64,73.34,73.37,9873.0,72.198,72.2274,71.9332,71.9626,9873.0
2024-07-10 10:10:00,73.37,73.46,73.26,73.31,17654.0,71.9626,72.0509,71.8547,71.9037,17654.0
2024-07-10 10:15:00,73.31,73.4,73.28,73.28,12605.0,71.9037,71.992,71.8743,71.8743,12605.0
2024-07-10 10:20:00,73.32,73.42,73.1,73.11,49804.0,71.9135,72.0116,71.6978,71.7076,49804.0
2024-07-10 10:25:00,73.07,73.07,72.93,73.06,15811.0,71.6683,71.6683,71.531,71.6585,15811.0
2024-07-10 10:30:00,73.06,73.15,73.0,73.12,17537.0,71.6585,71.7468,71.5997,71.7174,17537.0
2024-07-10 10:35:00,73.14,73.16,73.07,73.15,17590.0,71.737,71.7566,71.6683,71.7468,17590.0
2024-07-10 10:40:00,73.15,73.19,73.01,73.02,14753.0,71.7468,71.786,71.6095,71.6193,14753.0
2024-07-10 10:45:00,73.02,73.06,73.0,73.0,14665.0,71.6193,71.6585,71.5997,71.5997,14665.0
2024-07-10 10:50:00,73.03,73.03,72.96,72.97,15716.0,71.6291,71.6291,71.5604,71.5703,15716.0
2024-07-10 10:55:00,72.97,73.07,72.92,73.05,33971.0,71.5703,71.6683,71.5212,71.6487,33971.0
2024-07-10 11:00:00,73.08,73.16,73.07,73.13,11864.0,71.6781,71.7566,71.6683,71.7272,11864.0
2024-07-10 11:05:00,73.15,73.25,73.1,73.21,17243.0,71.7468,71.8449,71.6978,71.8056,17243.0
2024-07-10 11:10:00,73.21,73.22,73.16,73.22,12288.0,71.8056,71.8155,71.7566,71.8155,12288.0
2024-07-10 11:15:00,73.21,73.27,73.21,73.25,6922.0,71.8056,71.8645,71.8056,71.8449,6922.0
2024-07-10 11:20:00,73.26,73.36,73.24,73.3,16594.0,71.8547,71.9528,71.8351,71.8939,16594.0
2024-07-10 11:25:00,73.31,73.4,73.27,73.38,11865.0,71.9037,71.992,71.8645,71.9724,11865.0
2024-07-10 11:30:00,73.38,73.4,73.27,73.28,11316.0,71.9724,71.992,71.8645,71.8743,11316.0
2024-07-10 11:35:00,73.27,73.28,73.19,73.2,19833.0,71.8645,71.8743,71.786,71.7958,19833.0
2024-07-10 11:40:00,73.22,73.23,73.19,73.21,18916.0,71.8155,71.8253,71.786,71.8056,18916.0
2024-07-10 11:45:00,73.21,73.21,73.13,73.14,15205.0,71.8056,71.8056,71.7272,71.737,15205.0
2024-07-10 11:50:00,73.16,73.16,73.07,73.07,9903.0,71.7566,71.7566,71.6683,71.6683,9903.0
2024-07-10 11:55:00,73.08,73.11,73.04,73.11,15320.0,71.6781,71.7076,71.6389,71.7076,15320.0
2024-07-10 12:00:00,73.12,73.19,73.12,73.17,18140.0,71.7174,71.786,71.7174,71.7664,18140.0
2024-07-10 12:05:00,73.17,73.25,73.12,73.24,13367.0,71.7664,71.8449,71.7174,71.8351,13367.0
2024-07-10 12:10:00,73.23,73.3,73.23,73.25,11012.0,71.8253,71.8939,71.8253,71.8449,11012.0
2024-07-10 12:15:00,73.26,73.31,73.19,73.31,7366.0,71.8547,71.9037,71.786,71.9037,7366.0
2024-07-10 12:20:00,73.31,73.31,73.25,73.26,7500.0,71.9037,71.9037,71.8449,71.8547,7500.0
2024-07-10 12:25:00,73.26,73.29,73.23,73.25,8268.0,71.8547,71.8841,71.8253,71.8449,8268.0
2024-07-10 12:30:00,73.24,73.24,73.05,73.07,14645.0,71.8351,71.8351,71.6487,71.6683,14645.0
2024-07-10 12:35:00,73.06,73.11,73.04,73.08,11938.0,71.6585,71.7076,71.6389,71.6781,11938.0
2024-07-10 12:40:00,73.09,73.17,73.08,73.13,15129.0,71.688,71.7664,71.6781,71.7272,15129.0
2024-07-10 12:45:00,73.13,73.18,73.09,73.17,8397.0,71.7272,71.7762,71.688,71.7664,8397.0
2024-07-10 12:50:00,73.17,73.17,73.11,73.14,11179.0,71.7664,71.7664,71.7076,71.737,11179.0
2024-07-10 12:55:00,73.15,73.17,73.13,73.14,9247.0,71.7468,71.7664,71.7272,71.737,9247.0
2024-07-10 13:00:00,73.14,73.19,73.1,73.17,7877.0,71.737,71.786,71.6978,71.7664,7877.0
2024-07-10 13:05:00,73.17,73.18,73.13,73.15,8150.0,71.7664,71.7762,71.7272,71.7468,8150.0
2024-07-10 13:10:00,73.16,73.24,73.16,73.24,6770.0,71.7566,71.8351,71.7566,71.8351,6770.0
2024-07-10 13:15:00,73.25,73.38,73.25,73.37,3052.0,71.8449,71.9724,71.8449,71.9626,3052.0
2024-07-10 13:20:00,73.36,73.37,73.26,73.28,8421.0,71.9528,71.9626,71.8547,71.8743,8421.0
2024-07-10 13:25:00,73.26,73.31,73.23,73.31,9275.0,71.8547,71.9037,71.8253,71.9037,9275.0
2024-07-10 13:30:00,73.31,73.33,73.27,73.29,8498.0,71.9037,71.9233,71.8645,71.8841,8498.0
2024-07-10 13:35:00,73.3,73.31,73.27,73.31,6644.0,71.8939,71.9037,71.8645,71.9037,6644.0
2024-07-10 13:40:00,73.34,73.38,73.33,73.36,7954.0,71.9332,71.9724,71.9233,71.9528,7954.0
2024-07-10 13:45:00,73.37,73.44,73.37,73.42,7452.0,71.9626,72.0312,71.9626,72.0116,7452.0
2024-07-10 13:50:00,73.41,73.45,73.4,73.41,14048.0,72.0018,72.041,71.992,72.0018,14048.0
2024-07-10 13:55:00,73.4,73.47,73.38,73.47,11803.0,71.992,72.0607,71.9724,72.0607,11803.0
2024-07-10 14:00:00,73.48,73.48,73.42,73.42,11347.0,72.0705,72.0705,72.0116,72.0116,11347.0
2024-07-10 14:05:00,73.43,73.44,73.33,73.38,30006.0,72.0214,72.0312,71.9233,71.9724,30006.0
2024-07-10 14:10:00,73.34,73.52,73.34,73.52,8825.0,71.9332,72.1097,71.9332,72.1097,8825.0
2024-07-10 14:15:00,73.52,73.55,73.48,73.5,8369.0,72.1097,72.1391,72.0705,72.0901,8369.0
2024-07-10 14:20:00,73.49,73.5,73.43,73.49,7141.0,72.0803,72.0901,72.0214,72.0803,7141.0
2024-07-10 14:25:00,73.47,73.53,73.47,73.51,5544.0,72.0607,72.1195,72.0607,72.0999,5544.0
2024-07-10 14:30:00,73.5,73.56,73.5,73.55,5610.0,72.0901,72.1489,72.0901,72.1391,5610.0
2024-07-10 14:35:00,73.56,73.62,73.55,73.58,11053.0,72.1489,72.2078,72.1391,72.1686,11053.0
2024-07-10 14:40:00,73.59,73.6,73.56,73.59,6535.0,72.1784,72.1882,72.1489,72.1784,6535.0
2024-07-10 14:45:00,73.58,73.66,73.58,73.64,17015.0,72.1686,72.247,72.1686,72.2274,17015.0
2024-07-10 14:50:00,73.62,73.69,73.62,73.65,9067.0,72.2078,72.2764,72.2078,72.2372,9067.0
2024-07-10 14:55:00,73.65,73.7,73.63,73.67,16277.0,72.2372,72.2863,72.2176,72.2568,16277.0
2024-07-10 15:00:00,73.69,73.72,73.67,73.72,10526.0,72.2764,72.3059,72.2568,72.3059,10526.0
2024-07-10 15:05:00,73.72,73.75,73.7,73.75,11098.0,72.3059,72.3353,72.2863,72.3353,11098.0
2024-07-10 15:10:00,73.75,73.82,73.74,73.8,12160.0,72.3353,72.4039,72.3255,72.3843,12160.0
2024-07-10 15:15:00,73.8,73.82,73.73,73.81,20480.0,72.3843,72.4039,72.3157,72.3941,20480.0
2024-07-10 15:20:00,73.8,73.83,73.8,73.82,9561.0,72.3843,72.4138,72.3843,72.4039,9561.0
2024-07-10 15:25:00,73.83,73.85,73.8,73.84,14887.0,72.4138,72.4334,72.3843,72.4236,14887.0
2024-07-10 15:30:00,73.83,73.85,73.77,73.79,28732.0,72.4138,72.4334,72.3549,72.3745,28732.0
2024-07-10 15:35:00,73.8,73.83,73.77,73.83,15198.0,72.3843,72.4138,72.3549,72.4138,15198.0
2024-07-10 15:40:00,73.84,73.89,73.73,73.74,25798.0,72.4236,72.4726,72.3157,72.3255,25798.0
2024-07-10 15:45:00,73.74,73.81,73.73,73.76,26943.0,72.3255,72.3941,72.3157,72.3451,26943.0
2024-07-10 15:50:00,73.76,73.81,73.71,73.8,64345.0,72.3451,72.3941,72.2961,72.3843,64345.0
2024-07-10 15:55:00,73.8,74.01,73.77,73.92,138778.0,72.3843,72.5903,72.3549,72.502,138778.0
2024-07-11 09:30:00,74.04,74.32,73.67,73.72,28408.0,72.6197,72.8944,72.2568,72.3059,28408.0
2024-07-11 09:35:00,73.71,73.92,73.61,73.89,7762.0,72.2961,72.502,72.198,72.4726,7762.0
2024-07-11 09:40:00,73.89,74.06,73.89,74.0,13553.0,72.4726,72.6393,72.4726,72.5805,13553.0
2024-07-11 09:45:00,74.0,74.09,73.88,74.03,24489.0,72.5805,72.6688,72.4628,72.6099,24489.0
2024-07-11 09:50:00,74.07,74.22,74.03,74.2,12484.0,72.6492,72.7963,72.6099,72.7767,12484.0
2024-07-11 09:55:00,74.19,74.35,74.17,74.3,14941.0,72.7669,72.9238,72.7472,72.8747,14941.0
2024-07-11 10:00:00,74.3,74.47,74.23,74.47,18415.0,72.8747,73.0415,72.8061,73.0415,18415.0
2024-07-11 10:05:00,74.5,74.77,74.49,74.77,21919.0,73.0709,73.3357,73.0611,73.3357,21919.0
2024-07-11 10:10:00,74.8,75.22,74.75,75.2,18729.0,73.3651,73.7771,73.3161,73.7575,18729.0
2024-07-11 10:15:00,75.22,75.26,75.05,75.15,14945.0,73.7771,73.8163,73.6104,73.7084,14945.0
2024-07-11 10:20:00,75.15,75.26,75.04,75.13,16848.0,73.7084,73.8163,73.6005,73.6888,16848.0
2024-07-11 10:25:00,75.13,75.22,75.12,75.12,7632.0,73.6888,73.7771,73.679,73.679,7632.0
2024-07-11 10:30:00,75.09,75.29,75.07,75.28,17879.0,73.6496,73.8457,73.63,73.8359,17879.0
2024-07-11 10:35:00,75.23,75.28,75.13,75.15,16882.0,73.7869,73.8359,73.6888,73.7084,16882.0
2024-07-11 10:40:00,75.15,75.22,75.09,75.15,13852.0,73.7084,73.7771,73.6496,73.7084,13852.0
2024-07-11 10:45:00,75.17,75.27,75.16,75.21,8552.0,73.7281,73.8261,73.7182,73.7673,8552.0
2024-07-11 10:50:00,75.21,75.26,75.1,75.12,8458.0,73.7673,73.8163,73.6594,73.679,8458.0
2024-07-11 10:55:00,75.12,75.12,75.01,75.12,20743.0,73.679,73.679,73.5711,73.679,20743.0
2024-07-11 11:00:00,75.13,75.22,75.11,75.2,16141.0,73.6888,73.7771,73.6692,73.7575,16141.0
2024-07-11 11:05:00,75.21,75.45,75.2,75.4,13016.0,73.7673,74.0027,73.7575,73.9536,13016.0
2024-07-11 11:10:00,75.41,75.45,75.34,75.39,13632.0,73.9634,74.0027,73.8948,73.9438,13632.0
2024-07-11 11:15:00,75.38,75.52,75.34,75.51,16986.0,73.934,74.0713,73.8948,74.0615,16986.0
2024-07-11 11:20:00,75.51,75.56,75.39,75.45,32287.0,74.0615,74.1106,73.9438,74.0027,32287.0
2024-07-11 11:25:00,75.46,75.48,75.26,75.26,7651.0,74.0125,74.0321,73.8163,73.8163,7651.0
2024-07-11 11:30:00,75.26,75.34,75.18,75.18,8009.0,73.8163,73.8948,73.7379,73.7379,8009.0
2024-07-11 11:35:00,75.19,75.42,75.19,75.31,16226.0,73.7477,73.9733,73.7477,73.8654,16226.0
2024-07-11 11:40:00,75.33,75.45,75.26,75.36,52762.0,73.885,74.0027,73.8163,73.9144,52762.0
2024-07-11 11:45:00,75.39,75.49,75.37,75.37,9173.0,73.9438,74.0419,73.9242,73.9242,9173.0
2024-07-11 11:50:00,75.36,75.37,75.17,75.17,3728.0,73.9144,73.9242,73.7281,73.7281,3728.0
2024-07-11 11:55:00,75.19,75.28,75.18,75.2,6401.0,73.7477,73.8359,73.7379,73.7575,6401.0
2024-07-11 12:00:00,75.2,75.2,74.97,74.99,4849.0,73.7575,73.7575,73.5319,73.5515,4849.0
2024-07-11 12:05:00,74.98,75.01,74.91,75.01,7681.0,73.5417,73.5711,73.473,73.5711,7681.0
2024-07-11 12:10:00,75.01,75.12,74.96,75.1,7291.0,73.5711,73.679,73.5221,73.6594,7291.0
2024-07-11 12:15:00,75.11,75.11,75.0,75.03,4199.0,73.6692,73.6692,73.5613,73.5907,4199.0
2024-07-11 12:20:00,75.03,75.06,74.99,75.0,3296.0,73.5907,73.6202,73.5515,73.5613,3296.0
2024-07-11 12:25:00,75.01,75.06,74.98,75.04,4707.0,73.5711,73.6202,73.5417,73.6005,4707.0
2024-07-11 12:30:00,75.03,75.09,75.0,75.05,8305.0,73.5907,73.6496,73.5613,73.6104,8305.0
2024-07-11 12:35:00,75.06,75.13,75.05,75.12,7946.0,73.6202,73.6888,73.6104,73.679,7946.0
2024-07-11 12:40:00,75.15,75.23,75.09,75.2,9530.0,73.7084,73.7869,73.6496,73.7575,9530.0
2024-07-11 12:45:00,75.2,75.22,75.17,75.21,6350.0,73.7575,73.7771,73.7281,73.7673,6350.0
2024-07-11 12:50:00,75.19,75.22,75.16,75.17,7609.0,73.7477,73.7771,73.7182,73.7281,7609.0
2024-07-11 12:55:00,75.18,75.34,75.18,75.27,7599.0,73.7379,73.8948,73.7379,73.8261,7599.0
2024-07-11 13:00:00,75.28,75.36,75.26,75.36,9047.0,73.8359,73.9144,73.8163,73.9144,9047.0
2024-07-11 13:05:00,75.34,75.42,75.31,75.35,9182.0,73.8948,73.9733,73.8654,73.9046,9182.0
2024-07-11 13:10:00,75.35,75.39,75.34,75.34,13857.0,73.9046,73.9438,73.8948,73.8948,13857.0
2024-07-11 13:15:00,75.33,75.33,75.26,75.26,15798.0,73.885,73.885,73.8163,73.8163,15798.0
2024-07-11 13:20:00,75.27,75.35,75.26,75.34,16981.0,73.8261,73.9046,73.8163,73.8948,16981.0
2024-07-11 13:25:00,75.35,75.39,75.29,75.3,17938.0,73.9046,73.9438,73.8457,73.8556,17938.0
2024-07-11 13:30:00,75.3,75.34,75.22,75.24,10195.0,73.8556,73.8948,73.7771,73.7967,10195.0
2024-07-11 13:35:00,75.25,75.32,75.25,75.3,8653.0,73.8065,73.8752,73.8065,73.8556,8653.0
2024-07-11 13:40:00,75.28,75.37,75.28,75.31,7021.0,73.8359,73.9242,73.8359,73.8654,7021.0
2024-07-11 13:45:00,75.33,75.34,75.28,75.33,5291.0,73.885,73.8948,73.8359,73.885,5291.0
2024-07-11 13:50:00,75.33,75.42,75.32,75.37,10837.0,73.885,73.9733,73.8752,73.9242,10837.0
2024-07-11 13:55:00,75.42,75.48,75.4,75.44,7708.0,73.9733,74.0321,73.9536,73.9929,7708.0
2024-07-11 14:00:00,75.44,75.46,75.41,75.44,7759.0,73.9929,74.0125,73.9634,73.9929,7759.0
2024-07-11 14:05:00,75.45,75.54,75.43,75.49,11403.0,74.0027,74.091,73.9831,74.0419,11403.0
2024-07-11 14:10:00,75.52,75.58,75.49,75.56,17822.0,74.0713,74.1302,74.0419,74.1106,17822.0
2024-07-11 14:15:00,75.58,75.58,75.5,75.54,19364.0,74.1302,74.1302,74.0517,74.091,19364.0
2024-07-11 14:20:00,75.54,75.54,75.47,75.48,10638.0,74.091,74.091,74.0223,74.0321,10638.0
2024-07-11 14:25:00,75.49,75.49,75.37,75.39,7829.0,74.0419,74.0419,73.9242,73.9438,7829.0
2024-07-11 14:30:00,75.4,75.52,75.4,75.48,20292.0,73.9536,74.0713,73.9536,74.0321,20292.0
2024-07-11 14:35:00,75.46,75.51,75.42,75.44,7528.0,74.0125,74.0615,73.9733,73.9929,7528.0
2024-07-11 14:40:00,75.45,75.49,75.44,75.44,8709.0,74.0027,74.0419,73.9929,73.9929,8709.0
2024-07-11 14:45:00,75.46,75.48,75.43,75.45,6311.0,74.0125,74.0321,73.9831,74.0027,6311.0
2024-07-11 14:50:00,75.45,75.47,75.41,75.43,7856.0,74.0027,74.0223,73.9634,73.9831,7856.0
2024-07-11 14:55:00,75.43,75.43,75.37,75.39,15818.0,73.9831,73.9831,73.9242,73.9438,15818.0
2024-07-11 15:00:00,75.39,75.4,75.35,75.37,13240.0,73.9438,73.9536,73.9046,73.9242,13240.0
2024-07-11 15:05:00,75.36,75.39,75.35,75.35,9249.0,73.9144,73.9438,73.9046,73.9046,9249.0
2024-07-11 15:10:00,75.35,75.35,75.28,75.31,11904.0,73.9046,73.9046,73.8359,73.8654,11904.0
2024-07-11 15:15:00,75.32,75.41,75.32,75.34,8720.0,73.8752,73.9634,73.8752,73.8948,8720.0
2024-07-11 15:20:00,75.35,75.39,75.33,75.39,11694.0,73.9046,73.9438,73.885,73.9438,11694.0
2024-07-11 15:25:00,75.39,75.44,75.38,75.43,15385.0,73.9438,73.9929,73.934,73.9831,15385.0
2024-07-11 15:30:00,75.44,75.5,75.44,75.47,21336.0,73.9929,74.0517,73.9929,74.0223,21336.0
2024-07-11 15:35:00,75.48,75.5,75.39,75.39,25062.0,74.0321,74.0517,73.9438,73.9438,25062.0
2024-07-11 15:40:00,75.4,75.48,75.39,75.47,29773.0,73.9536,74.0321,73.9438,74.0223,29773.0
2024-07-11 15:45:00,75.47,75.51,75.46,75.48,31496.0,74.0223,74.0615,74.0125,74.0321,31496.0
2024-07-11 15:50:00,75.48,75.52,75.43,75.44,43465.0,74.0321,74.0713,73.9831,73.9929,43465.0
2024-07-11 15:55:00,75.44,75.64,75.4,75.57,164394.0,73.9929,74.189,73.9536,74.1204,164394.0
2024-07-12 09:30:00,75.97,75.97,75.47,75.76,65946.0,74.5127,74.5127,74.0223,74.3067,65946.0
2024-07-12 09:35:00,75.77,75.87,75.57,75.82,29146.0,74.3165,74.4146,74.1204,74.3656,29146.0
2024-07-12 09:40:00,75.82,76.17,75.73,75.98,32840.0,74.3656,74.7089,74.2773,74.5225,32840.0
2024-07-12 09:45:00,75.97,75.99,75.82,75.82,29299.0,74.5127,74.5323,74.3656,74.3656,29299.0
2024-07-12 09:50:00,75.81,75.82,75.54,75.66,9431.0,74.3558,74.3656,74.091,74.2087,9431.0
2024-07-12 09:55:00,75.69,75.69,75.45,75.48,7450.0,74.2381,74.2381,74.0027,74.0321,7450.0
2024-07-12 10:00:00,75.48,75.71,75.48,75.61,12015.0,74.0321,74.2577,74.0321,74.1596,12015.0
2024-07-12 10:05:00,75.63,75.76,75.63,75.7,11058.0,74.1792,74.3067,74.1792,74.2479,11058.0
2024-07-12 10:10:00,75.7,75.99,75.69,75.99,6510.0,74.2479,74.5323,74.2381,74.5323,6510.0
2024-07-12 10:15:00,75.98,76.19,75.98,76.14,26933.0,74.5225,74.7285,74.5225,74.6794,26933.0
2024-07-12 10:20:00,76.16,76.27,76.08,76.27,33383.0,74.6991,74.807,74.6206,74.807,33383.0
2024-07-12 10:25:00,76.27,76.41,76.17,76.28,21223.0,74.807,74.9443,74.7089,74.8168,21223.0
2024-07-12 10:30:00,76.27,76.34,76.01,76.03,45909.0,74.807,74.8756,74.5519,74.5716,45909.0
2024-07-12 10:35:00,76.05,76.2,76.04,76.07,9051.0,74.5912,74.7383,74.5814,74.6108,9051.0
2024-07-12 10:40:00,76.07,76.15,75.97,76.15,11611.0,74.6108,74.6893,74.5127,74.6893,11611.0
2024-07-12 10:45:00,76.14,76.17,76.06,76.11,8110.0,74.6794,74.7089,74.601,74.65,8110.0
2024-07-12 10:50:00,76.13,76.14,75.99,75.99,23494.0,74.6696,74.6794,74.5323,74.5323,23494.0
2024-07-12 10:55:00,75.99,76.11,75.95,76.08,25934.0,74.5323,74.65,74.4931,74.6206,25934.0
2024-07-12 11:00:00,76.11,76.24,76.1,76.24,6081.0,74.65,74.7775,74.6402,74.7775,6081.0
2024-07-12 11:05:00,76.24,76.25,76.18,76.19,9010.0,74.7775,74.7873,74.7187,74.7285,9010.0
2024-07-12 11:10:00,76.2,76.28,76.2,76.28,7594.0,74.7383,74.8168,74.7383,74.8168,7594.0
2024-07-12 11:15:00,76.31,76.39,76.31,76.37,22070.0,74.8462,74.9246,74.8462,74.905,22070.0
2024-07-12 11:20:00,76.38,76.4,76.31,76.34,14775.0,74.9148,74.9345,74.8462,74.8756,14775.0
2024-07-12 11:25:00,76.34,76.37,76.29,76.35,20164.0,74.8756,74.905,74.8266,74.8854,20164.0
2024-07-12 11:30:00,76.36,76.43,76.28,76.28,11392.0,74.8952,74.9639,74.8168,74.8168,11392.0
2024-07-12 11:35:00,76.28,76.29,76.21,76.29,10147.0,74.8168,74.8266,74.7481,74.8266,10147.0
2024-07-12 11:40:00,76.3,76.3,76.25,76.27,23282.0,74.8364,74.8364,74.7873,74.807,23282.0
2024-07-12 11:45:00,76.26,76.35,76.26,76.35,14314.0,74.7971,74.8854,74.7971,74.8854,14314.0
2024-07-12 11:50:00,76.36,76.38,76.3,76.3,7979.0,74.8952,74.9148,74.8364,74.8364,7979.0
2024-07-12 11:55:00,76.3,76.3,76.24,76.25,11451.0,74.8364,74.8364,74.7775,74.7873,11451.0
2024-07-12 12:00:00,76.25,76.31,76.23,76.27,15960.0,74.7873,74.8462,74.7677,74.807,15960.0
2024-07-12 12:05:00,76.28,76.35,76.28,76.3,6525.0,74.8168,74.8854,74.8168,74.8364,6525.0
2024-07-12 12:10:00,76.3,76.31,76.26,76.26,6745.0,74.8364,74.8462,74.7971,74.7971,6745.0
2024-07-12 12:15:00,76.28,76.36,76.28,76.31,9205.0,74.8168,74.8952,74.8168,74.8462,9205.0
2024-07-12 12:20:00,76.31,76.34,76.29,76.31,8298.0,74.8462,74.8756,74.8266,74.8462,8298.0
2024-07-12 12:25:00,76.31,76.32,76.23,76.24,18296.0,74.8462,74.856,74.7677,74.7775,18296.0
2024-07-12 12:30:00,76.24,76.25,76.17,76.25,10091.0,74.7775,74.7873,74.7089,74.7873,10091.0
2024-07-12 12:35:00,76.24,76.29,76.23,76.25,6878.0,74.7775,74.8266,74.7677,74.7873,6878.0
2024-07-12 12:40:00,76.26,76.26,76.23,76.23,13911.0,74.7971,74.7971,74.7677,74.7677,13911.0
2024-07-12 12:45:00,76.23,76.27,76.21,76.26,6515.0,74.7677,74.807,74.7481,74.7971,6515.0
2024-07-12 12:50:00,76.26,76.28,76.22,76.25,18235.0,74.7971,74.8168,74.7579,74.7873,18235.0
2024-07-12 12:55:00,76.25,76.3,76.25,76.29,5015.0,74.7873,74.8364,74.7873,74.8266,5015.0
2024-07-12 13:00:00,76.29,76.31,76.25,76.31,4644.0,74.8266,74.8462,74.7873,74.8462,4644.0
2024-07-12 13:05:00,76.32,76.35,76.28,76.35,6227.0,74.856,74.8854,74.8168,74.8854,6227.0
2024-07-12 13:10:00,76.34,76.41,76.33,76.37,4773.0,74.8756,74.9443,74.8658,74.905,4773.0
2024-07-12 13:15:00,76.38,76.42,76.35,76.42,6363.0,74.9148,74.9541,74.8854,74.9541,6363.0
2024-07-12 13:20:00,76.43,76.45,76.41,76.44,6101.0,74.9639,74.9835,74.9443,74.9737,6101.0
2024-07-12 13:25:00,76.44,76.48,76.42,76.47,6919.0,74.9737,75.0129,74.9541,75.0031,6919.0
2024-07-12 13:30:00,76.47,76.48,76.41,76.48,10342.0,75.0031,75.0129,74.9443,75.0129,10342.0
2024-07-12 13:35:00,76.42,76.49,76.41,76.42,26857.0,74.9541,75.0227,74.9443,74.9541,26857.0
2024-07-12 13:40:00,76.43,76.43,76.35,76.35,6401.0,74.9639,74.9639,74.8854,74.8854,6401.0
2024-07-12 13:45:00,76.34,76.44,76.32,76.43,8577.0,74.8756,74.9737,74.856,74.9639,8577.0
2024-07-12 13:50:00,76.44,76.44,76.38,76.38,9180.0,74.9737,74.9737,74.9148,74.9148,9180.0
2024-07-12 13:55:00,76.4,76.42,76.36,76.37,9649.0,74.9345,74.9541,74.8952,74.905,9649.0
2024-07-12 14:00:00,76.37,76.39,76.34,76.38,9980.0,74.905,74.9246,74.8756,74.9148,9980.0
2024-07-12 14:05:00,76.39,76.42,76.37,76.39,11311.0,74.9246,74.9541,74.905,74.9246,11311.0
2024-07-12 14:10:00,76.39,76.4,76.36,76.37,7103.0,74.9246,74.9345,74.8952,74.905,7103.0
2024-07-12 14:15:00,76.37,76.45,76.34,76.4,14730.0,74.905,74.9835,74.8756,74.9345,14730.0
2024-07-12 14:20:00,76.4,76.41,76.3,76.3,5536.0,74.9345,74.9443,74.8364,74.8364,5536.0
2024-07-12 14:25:00,76.3,76.49,76.29,76.48,16482.0,74.8364,75.0227,74.8266,75.0129,16482.0
2024-07-12 14:30:00,76.47,76.49,76.42,76.43,8097.0,75.0031,75.0227,74.9541,74.9639,8097.0
2024-07-12 14:35:00,76.42,76.44,76.4,76.44,7204.0,74.9541,74.9737,74.9345,74.9737,7204.0
2024-07-12 14:40:00,76.44,76.46,76.42,76.45,9806.0,74.9737,74.9933,74.9541,74.9835,9806.0
2024-07-12 14:45:00,76.44,76.48,76.42,76.48,7789.0,74.9737,75.0129,74.9541,75.0129,7789.0
2024-07-12 14:50:00,76.47,76.55,76.45,76.53,41693.0,75.0031,75.0816,74.9835,75.062,41693.0
2024-07-12 14:55:00,76.53,76.58,76.52,76.58,8591.0,75.062,75.111,75.0522,75.111,8591.0
2024-07-12 15:00:00,76.58,76.66,76.57,76.65,13004.0,75.111,75.1895,75.1012,75.1797,13004.0
2024-07-12 15:05:00,76.65,76.65,76.54,76.55,20574.0,75.1797,75.1797,75.0718,75.0816,20574.0
2024-07-12 15:10:00,76.54,76.56,76.48,76.49,18548.0,75.0718,75.0914,75.0129,75.0227,18548.0
2024-07-12 15:15:00,76.48,76.52,76.46,76.51,11607.0,75.0129,75.0522,74.9933,75.0423,11607.0
2024-07-12 15:20:00,76.51,76.59,76.5,76.58,19734.0,75.0423,75.1208,75.0325,75.111,19734.0
2024-07-12 15:25:00,76.59,76.6,76.52,76.53,17845.0,75.1208,75.1306,75.0522,75.062,17845.0
2024-07-12 15:30:00,76.52,76.53,76.44,76.48,25389.0,75.0522,75.062,74.9737,75.0129,25389.0
2024-07-12 15:35:00,76.49,76.5,76.43,76.44,22473.0,75.0227,75.0325,74.9639,74.9737,22473.0
2024-07-12 15:40:00,76.43,76.44,76.35,76.38,28590.0,74.9639,74.9737,74.8854,74.9148,28590.0
2024-07-12 15:45:00,76.39,76.47,76.35,76.39,26498.0,74.9246,75.0031,74.8854,74.9246,26498.0
2024-07-12 15:50:00,76.38,76.39,76.27,76.37,54716.0,74.9148,74.9246,74.807,74.905,54716.0
2024-07-12 15:55:00,76.35,76.47,76.29,76.45,160934.0,74.8854,75.0031,74.8266,74.9835,160934.0
2024-07-15 09:30:00,76.81,76.99,76.45,76.72,32704.0,75.3366,75.5131,74.9835,75.2483,32704.0
2024-07-15 09:35:00,76.72,77.0,76.68,77.0,15525.0,75.2483,75.5229,75.2091,75.5229,15525.0
2024-07-15 09:40:00,77.0,77.21,76.96,77.21,31535.0,75.5229,75.7289,75.4837,75.7289,31535.0
2024-07-15 09:45:00,77.21,77.3,77.03,77.1,81937.0,75.7289,75.8172,75.5524,75.621,81937.0
2024-07-15 09:50:00,77.1,77.1,76.84,76.97,31956.0,75.621,75.621,75.366,75.4935,31956.0
2024-07-15 09:55:00,76.96,76.96,76.76,76.8,30180.0,75.4837,75.4837,75.2876,75.3268,30180.0
2024-07-15 10:00:00,76.81,76.83,76.71,76.73,35039.0,75.3366,75.3562,75.2385,75.2581,35039.0
2024-07-15 10:05:00,76.78,76.79,76.27,76.38,60917.0,75.3072,75.317,74.807,74.9148,60917.0
2024-07-15 10:10:00,76.38,76.46,76.24,76.28,39809.0,74.9148,74.9933,74.7775,74.8168,39809.0
2024-07-15 10:15:00,76.28,76.6,76.28,76.58,18291.0,74.8168,75.1306,74.8168,75.111,18291.0
2024-07-15 10:20:00,76.6,76.74,76.59,76.69,45406.0,75.1306,75.2679,75.1208,75.2189,45406.0
2024-07-15 10:25:00,76.69,76.71,76.47,76.5,15880.0,75.2189,75.2385,75.0031,75.0325,15880.0
2024-07-15 10:30:00,76.52,76.61,76.5,76.5,12972.0,75.0522,75.1404,75.0325,75.0325,12972.0
2024-07-15 10:35:00,76.5,76.58,76.42,76.56,25979.0,75.0325,75.111,74.9541,75.0914,25979.0
2024-07-15 10:40:00,76.55,76.62,76.5,76.58,49115.0,75.0816,75.1502,75.0325,75.111,49115.0
2024-07-15 10:45:00,76.58,76.7,76.55,76.57,20395.0,75.111,75.2287,75.0816,75.1012,20395.0
2024-07-15 10:50:00,76.56,76.66,76.5,76.66,16134.0,75.0914,75.1895,75.0325,75.1895,16134.0
2024-07-15 10:55:00,76.67,76.74,76.64,76.69,23529.0,75.1993,75.2679,75.1699,75.2189,23529.0
2024-07-15 11:00:00,76.69,76.7,76.63,76.63,12100.0,75.2189,75.2287,75.16,75.16,12100.0
2024-07-15 11:05:00,76.63,76.63,76.53,76.57,24857.0,75.16,75.16,75.062,75.1012,24857.0
2024-07-15 11:10:00,76.56,76.6,76.54,76.56,28789.0,75.0914,75.1306,75.0718,75.0914,28789.0
2024-07-15 11:15:00,76.57,76.62,76.54,76.57,23633.0,75.1012,75.1502,75.0718,75.1012,23633.0
2024-07-15 11:20:00,76.57,76.7,76.56,76.66,47955.0,75.1012,75.2287,75.0914,75.1895,47955.0
2024-07-15 11:25:00,76.66,76.66,76.58,76.64,31496.0,75.1895,75.1895,75.111,75.1699,31496.0
2024-07-15 11:30:00,76.64,76.64,76.5,76.61,38994.0,75.1699,75.1699,75.0325,75.1404,38994.0
2024-07-15 11:35:00,76.62,76.7,76.52,76.53,61849.0,75.1502,75.2287,75.0522,75.062,61849.0
2024-07-15 11:40:00,76.5,76.61,76.49,76.61,17262.0,75.0325,75.1404,75.0227,75.1404,17262.0
2024-07-15 11:45:00,76.62,76.62,76.55,76.58,10336.0,75.1502,75.1502,75.0816,75.111,10336.0
2024-07-15 11:50:00,76.58,76.67,76.58,76.67,3963.0,75.111,75.1993,75.111,75.1993,3963.0
2024-07-15 11:55:00,76.68,76.68,76.64,76.66,9155.0,75.2091,75.2091,75.1699,75.1895,9155.0
2024-07-15 12:00:00,76.65,76.7,76.62,76.68,15088.0,75.1797,75.2287,75.1502,75.2091,15088.0
2024-07-15 12:05:00,76.69,76.86,76.68,76.84,44185.0,75.2189,75.3856,75.2091,75.366,44185.0
2024-07-15 12:10:00,76.84,76.87,76.69,76.75,75335.0,75.366,75.3954,75.2189,75.2777,75335.0
2024-07-15 12:15:00,76.73,76.91,76.72,76.9,13908.0,75.2581,75.4347,75.2483,75.4249,13908.0
2024-07-15 12:20:00,76.92,76.92,76.77,76.78,25069.0,75.4445,75.4445,75.2974,75.3072,25069.0
2024-07-15 12:25:00,76.78,76.82,76.7,76.72,31557.0,75.3072,75.3464,75.2287,75.2483,31557.0
2024-07-15 12:30:00,76.71,76.71,76.62,76.65,21168.0,75.2385,75.2385,75.1502,75.1797,21168.0
2024-07-15 12:35:00,76.66,76.75,76.64,76.72,53739.0,75.1895,75.2777,75.1699,75.2483,53739.0
2024-07-15 12:40:00,76.68,76.7,76.62,76.67,16198.0,75.2091,75.2287,75.1502,75.1993,16198.0
2024-07-15 12:45:00,76.66,76.67,76.61,76.65,10072.0,75.1895,75.1993,75.1404,75.1797,10072.0
2024-07-15 12:50:00,76.65,76.69,76.58,76.66,31818.0,75.1797,75.2189,75.111,75.1895,31818.0
2024-07-15 12:55:00,76.68,76.69,76.63,76.63,15798.0,75.2091,75.2189,75.16,75.16,15798.0
2024-07-15 13:00:00,76.63,76.63,76.47,76.47,17239.0,75.16,75.16,75.0031,75.0031,17239.0
2024-07-15 13:05:00,76.47,76.54,76.45,76.51,25501.0,75.0031,75.0718,74.9835,75.0423,25501.0
2024-07-15 13:10:00,76.51,76.57,76.48,76.54,10775.0,75.0423,75.1012,75.0129,75.0718,10775.0
2024-07-15 13:15:00,76.54,76.57,76.5,76.51,11275.0,75.0718,75.1012,75.0325,75.0423,11275.0
2024-07-15 13:20:00,76.51,76.52,76.45,76.45,11175.0,75.0423,75.0522,74.9835,74.9835,11175.0
2024-07-15 13:25:00,76.45,76.49,76.44,76.45,22139.0,74.9835,75.0227,74.9737,74.9835,22139.0
2024-07-15 13:30:00,76.45,76.46,76.29,76.29,11584.0,74.9835,74.9933,74.8266,74.8266,11584.0
2024-07-15 13:35:00,76.28,76.38,76.24,76.25,29942.0,74.8168,74.9148,74.7775,74.7873,29942.0
2024-07-15 13:40:00,76.26,76.26,76.2,76.23,16960.0,74.7971,74.7971,74.7383,74.7677,16960.0
2024-07-15 13:45:00,76.24,76.28,76.21,76.21,17102.0,74.7775,74.8168,74.7481,74.7481,17102.0
2024-07-15 13:50:00,76.22,76.36,76.22,76.36,30323.0,74.7579,74.8952,74.7579,74.8952,30323.0
2024-07-15 13:55:00,76.38,76.39,76.3,76.3,11922.0,74.9148,74.9246,74.8364,74.8364,11922.0
2024-07-15 14:00:00,76.29,76.33,76.27,76.31,16120.0,74.8266,74.8658,74.807,74.8462,16120.0
2024-07-15 14:05:00,76.32,76.33,76.29,76.32,10865.0,74.856,74.8658,74.8266,74.856,10865.0
2024-07-15 14:10:00,76.32,76.33,76.27,76.28,10122.0,74.856,74.8658,74.807,74.8168,10122.0
2024-07-15 14:15:00,76.27,76.28,76.23,76.26,5210.0,74.807,74.8168,74.7677,74.7971,5210.0
2024-07-15 14:20:00,76.26,76.32,76.24,76.3,18496.0,74.7971,74.856,74.7775,74.8364,18496.0
2024-07-15 14:25:00,76.29,76.3,76.23,76.27,9068.0,74.8266,74.8364,74.7677,74.807,9068.0
2024-07-15 14:30:00,76.26,76.41,76.22,76.3,27314.0,74.7971,74.9443,74.7579,74.8364,27314.0
2024-07-15 14:35:00,76.31,76.4,76.31,76.36,19528.0,74.8462,74.9345,74.8462,74.8952,19528.0
2024-07-15 14:40:00,76.36,76.37,76.35,76.35,12383.0,74.8952,74.905,74.8854,74.8854,12383.0
2024-07-15 14:45:00,76.35,76.36,76.34,76.34,17976.0,74.8854,74.8952,74.8756,74.8756,17976.0
2024-07-15 14:50:00,76.34,76.45,76.34,76.44,22117.0,74.8756,74.9835,74.8756,74.9737,22117.0
2024-07-15 14:55:00,76.44,76.46,76.4,76.45,16530.0,74.9737,74.9933,74.9345,74.9835,16530.0
2024-07-15 15:00:00,76.45,76.47,76.38,76.46,15171.0,74.9835,75.0031,74.9148,74.9933,15171.0
2024-07-15 15:05:00,76.46,76.47,76.36,76.45,39136.0,74.9933,75.0031,74.8952,74.9835,39136.0
2024-07-15 15:10:00,76.45,76.56,76.38,76.47,272641.0,74.9835,75.0914,74.9148,75.0031,272641.0
2024-07-15 15:15:00,76.46,76.47,76.38,76.45,15982.0,74.9933,75.0031,74.9148,74.9835,15982.0
2024-07-15 15:20:00,76.45,76.5,76.4,76.49,18560.0,74.9835,75.0325,74.9345,75.0227,18560.0
2024-07-15 15:25:00,76.49,76.49,76.35,76.38,17789.0,75.0227,75.0227,74.8854,74.9148,17789.0
2024-07-15 15:30:00,76.37,76.38,76.31,76.37,15867.0,74.905,74.9148,74.8462,74.905,15867.0
2024-07-15 15:35:00,76.38,76.4,76.3,76.31,221651.0,74.9148,74.9345,74.8364,74.8462,221651.0
2024-07-15 15:40:00,76.31,76.34,76.28,76.31,28548.0,74.8462,74.8756,74.8168,74.8462,28548.0
2024-07-15 15:45:00,76.31,76.35,76.26,76.28,42786.0,74.8462,74.8854,74.7971,74.8168,42786.0
2024-07-15 15:50:00,76.29,76.37,76.24,76.31,62740.0,74.8266,74.905,74.7775,74.8462,62740.0
2024-07-15 15:55:00,76.31,76.35,76.05,76.12,261675.0,74.8462,74.8854,74.5912,74.6598,261675.0
2024-07-16 09:30:00,76.37,76.7,76.37,76.55,40110.0,74.905,75.2287,74.905,75.0816,40110.0
2024-07-16 09:35:00,76.61,76.61,76.39,76.46,15730.0,75.1404,75.1404,74.9246,74.9933,15730.0
2024-07-16 09:40:00,76.5,76.61,76.41,76.5,16929.0,75.0325,75.1404,74.9443,75.0325,16929.0
2024-07-16 09:45:00,76.5,76.7,76.44,76.63,32037.0,75.0325,75.2287,74.9737,75.16,32037.0
2024-07-16 09:50:00,76.65,76.79,76.6,76.7,22939.0,75.1797,75.317,75.1306,75.2287,22939.0
2024-07-16 09:55:00,76.72,76.87,76.7,76.81,14423.0,75.2483,75.3954,75.2287,75.3366,14423.0
2024-07-16 10:00:00,76.81,76.95,76.79,76.91,65742.0,75.3366,75.4739,75.317,75.4347,65742.0
2024-07-16 10:05:00,76.91,76.91,76.72,76.72,10423.0,75.4347,75.4347,75.2483,75.2483,10423.0
2024-07-16 10:10:00,76.74,76.81,76.66,76.76,18056.0,75.2679,75.3366,75.1895,75.2876,18056.0
2024-07-16 10:15:00,76.77,76.85,76.74,76.76,7286.0,75.2974,75.3758,75.2679,75.2876,7286.0
2024-07-16 10:20:00,76.74,76.78,76.7,76.7,8493.0,75.2679,75.3072,75.2287,75.2287,8493.0
2024-07-16 10:25:00,76.7,76.73,76.62,76.71,30813.0,75.2287,75.2581,75.1502,75.2385,30813.0
2024-07-16 10:30:00,76.71,76.71,76.59,76.68,15921.0,75.2385,75.2385,75.1208,75.2091,15921.0
2024-07-16 10:35:00,76.7,76.81,76.68,76.77,12213.0,75.2287,75.3366,75.2091,75.2974,12213.0
2024-07-16 10:40:00,76.77,76.84,76.75,76.77,13788.0,75.2974,75.366,75.2777,75.2974,13788.0
2024-07-16 10:45:00,76.78,76.81,76.72,76.8,9327.0,75.3072,75.3366,75.2483,75.3268,9327.0
2024-07-16 10:50:00,76.81,76.86,76.79,76.82,18128.0,75.3366,75.3856,75.317,75.3464,18128.0
2024-07-16 10:55:00,76.84,76.84,76.73,76.77,30652.0,75.366,75.366,75.2581,75.2974,30652.0
2024-07-16 11:00:00,76.77,76.79,76.72,76.75,7545.0,75.2974,75.317,75.2483,75.2777,7545.0
2024-07-16 11:05:00,76.75,76.75,76.66,76.69,12720.0,75.2777,75.2777,75.1895,75.2189,12720.0
2024-07-16 11:10:00,76.7,76.75,76.62,76.64,16419.0,75.2287,75.2777,75.1502,75.1699,16419.0
2024-07-16 11:15:00,76.64,76.69,76.58,76.65,32954.0,75.1699,75.2189,75.111,75.1797,32954.0
2024-07-16 11:20:00,76.66,76.73,76.63,76.64,35202.0,75.1895,75.2581,75.16,75.1699,35202.0
2024-07-16 11:25:00,76.64,76.66,76.54,76.56,12411.0,75.1699,75.1895,75.0718,75.0914,12411.0
2024-07-16 11:30:00,76.56,76.56,76.43,76.45,7630.0,75.0914,75.0914,74.9639,74.9835,7630.0
2024-07-16 11:35:00,76.43,76.53,76.42,76.52,10100.0,74.9639,75.062,74.9541,75.0522,10100.0
2024-07-16 11:40:00,76.51,76.51,76.44,76.47,10825.0,75.0423,75.0423,74.9737,75.0031,10825.0
2024-07-16 11:45:00,76.47,76.52,76.39,76.42,32964.0,75.0031,75.0522,74.9246,74.9541,32964.0
2024-07-16 11:50:00,76.42,76.54,76.41,76.53,11121.0,74.9541,75.0718,74.9443,75.062,11121.0
2024-07-16 11:55:00,76.53,76.62,76.48,76.59,24985.0,75.062,75.1502,75.0129,75.1208,24985.0
2024-07-16 12:00:00,76.58,76.73,76.54,76.72,15540.0,75.111,75.2581,75.0718,75.2483,15540.0
2024-07-16 12:05:00,76.72,76.75,76.68,76.74,16438.0,75.2483,75.2777,75.2091,75.2679,16438.0
2024-07-16 12:10:00,76.72,76.82,76.71,76.8,18093.0,75.2483,75.3464,75.2385,75.3268,18093.0
2024-07-16 12:15:00,76.8,76.94,76.79,76.9,8414.0,75.3268,75.4641,75.317,75.4249,8414.0
2024-07-16 12:20:00,76.9,76.95,76.87,76.91,33118.0,75.4249,75.4739,75.3954,75.4347,33118.0
2024-07-16 12:25:00,76.91,76.93,76.83,76.83,7938.0,75.4347,75.4543,75.3562,75.3562,7938.0
2024-07-16 12:30:00,76.83,76.83,76.78,76.79,17335.0,75.3562,75.3562,75.3072,75.317,17335.0
2024-07-16 12:35:00,76.81,76.85,76.75,76.77,15917.0,75.3366,75.3758,75.2777,75.2974,15917.0
2024-07-16 12:40:00,76.77,76.8,76.74,76.8,13538.0,75.2974,75.3268,75.2679,75.3268,13538.0
2024-07-16 12:45:00,76.81,76.94,76.8,76.93,19152.0,75.3366,75.4641,75.3268,75.4543,19152.0
2024-07-16 12:50:00,76.93,76.94,76.85,76.87,16184.0,75.4543,75.4641,75.3758,75.3954,16184.0
2024-07-16 12:55:00,76.86,76.9,76.79,76.89,34112.0,75.3856,75.4249,75.317,75.4151,34112.0
2024-07-16 13:00:00,76.9,76.92,76.82,76.83,8983.0,75.4249,75.4445,75.3464,75.3562,8983.0
2024-07-16 13:05:00,76.83,76.88,76.83,76.88,8457.0,75.3562,75.4052,75.3562,75.4052,8457.0
2024-07-16 13:10:00,76.88,76.89,76.79,76.85,9013.0,75.4052,75.4151,75.317,75.3758,9013.0
2024-07-16 13:15:00,76.85,76.85,76.75,76.81,44273.0,75.3758,75.3758,75.2777,75.3366,44273.0
2024-07-16 13:20:00,76.81,76.87,76.79,76.83,30558.0,75.3366,75.3954,75.317,75.3562,30558.0
2024-07-16 13:25:00,76.82,76.84,76.73,76.74,12600.0,75.3464,75.366,75.2581,75.2679,12600.0
2024-07-16 13:30:00,76.73,76.76,76.7,76.7,12564.0,75.2581,75.2876,75.2287,75.2287,12564.0
2024-07-16 13:35:00,76.7,76.74,76.66,76.7,20796.0,75.2287,75.2679,75.1895,75.2287,20796.0
2024-07-16 13:40:00,76.71,76.76,76.69,76.74,15898.0,75.2385,75.2876,75.2189,75.2679,15898.0
2024-07-16 13:45:00,76.74,76.86,76.73,76.86,9952.0,75.2679,75.3856,75.2581,75.3856,9952.0
2024-07-16 13:50:00,76.86,76.89,76.83,76.88,16274.0,75.3856,75.4151,75.3562,75.4052,16274.0
2024-07-16 13:55:00,76.87,76.9,76.84,76.87,16884.0,75.3954,75.4249,75.366,75.3954,16884.0
2024-07-16 14:00:00,76.87,76.89,76.84,76.89,14713.0,75.3954,75.4151,75.366,75.4151,14713.0
2024-07-16 14:05:00,76.9,76.94,76.89,76.92,7990.0,75.4249,75.4641,75.4151,75.4445,7990.0
2024-07-16 14:10:00,76.95,77.06,76.95,77.0,12624.0,75.4739,75.5818,75.4739,75.5229,12624.0
2024-07-16 14:15:00,77.01,77.01,76.93,76.97,11481.0,75.5328,75.5328,75.4543,75.4935,11481.0
2024-07-16 14:20:00,76.98,77.02,76.95,76.95,9099.0,75.5033,75.5426,75.4739,75.4739,9099.0
2024-07-16 14:25:00,76.95,77.03,76.95,77.01,9469.0,75.4739,75.5524,75.4739,75.5328,9469.0
2024-07-16 14:30:00,77.01,77.05,77.0,77.01,11025.0,75.5328,75.572,75.5229,75.5328,11025.0
2024-07-16 14:35:00,77.01,77.06,76.98,77.0,10334.0,75.5328,75.5818,75.5033,75.5229,10334.0
2024-07-16 14:40:00,77.0,77.01,76.95,76.98,12729.0,75.5229,75.5328,75.4739,75.5033,12729.0
2024-07-16 14:45:00,76.99,76.99,76.9,76.96,14097.0,75.5131,75.5131,75.4249,75.4837,14097.0
2024-07-16 14:50:00,76.97,76.98,76.94,76.97,11373.0,75.4935,75.5033,75.4641,75.4935,11373.0
2024-07-16 14:55:00,76.97,76.98,76.9,76.93,12042.0,75.4935,75.5033,75.4249,75.4543,12042.0
2024-07-16 15:00:00,76.91,76.98,76.9,76.98,16144.0,75.4347,75.5033,75.4249,75.5033,16144.0
2024-07-16 15:05:00,76.97,77.0,76.93,76.98,14731.0,75.4935,75.5229,75.4543,75.5033,14731.0
2024-07-16 15:10:00,76.98,77.0,76.95,76.96,20363.0,75.5033,75.5229,75.4739,75.4837,20363.0
2024-07-16 15:15:00,76.96,76.98,76.94,76.97,48791.0,75.4837,75.5033,75.4641,75.4935,48791.0
2024-07-16 15:20:00,76.97,76.98,76.88,76.9,19981.0,75.4935,75.5033,75.4052,75.4249,19981.0
2024-07-16 15:25:00,76.91,76.95,76.88,76.93,23026.0,75.4347,75.4739,75.4052,75.4543,23026.0
2024-07-16 15:30:00,76.92,76.92,76.87,76.89,35972.0,75.4445,75.4445,75.3954,75.4151,35972.0
2024-07-16 15:35:00,76.89,76.95,76.88,76.92,42489.0,75.4151,75.4739,75.4052,75.4445,42489.0
2024-07-16 15:40:00,76.92,76.98,76.92,76.98,28490.0,75.4445,75.5033,75.4445,75.5033,28490.0
2024-07-16 15:45:00,76.98,77.05,76.9,77.05,56299.0,75.5033,75.572,75.4249,75.572,56299.0
2024-07-16 15:50:00,77.06,77.14,76.99,77.05,67926.0,75.5818,75.6603,75.5131,75.572,67926.0
2024-07-16 15:55:00,77.05,77.09,76.8,76.92,250046.0,75.572,75.6112,75.3268,75.4445,250046.0
2024-07-17 09:30:00,77.02,77.5,77.02,77.5,59467.0,75.5426,76.0134,75.5426,76.0134,59467.0
2024-07-17 09:35:00,77.54,77.62,77.42,77.51,25708.0,76.0526,76.1311,75.9349,76.0232,25708.0
2024-07-17 09:40:00,77.54,77.95,77.5,77.92,34238.0,76.0526,76.4547,76.0134,76.4253,34238.0
2024-07-17 09:45:00,77.95,77.99,77.53,77.62,40022.0,76.4547,76.494,76.0428,76.1311,40022.0
2024-07-17 09:50:00,77.67,77.74,77.51,77.52,49732.0,76.1801,76.2488,76.0232,76.033,49732.0
2024-07-17 09:55:00,77.54,77.78,77.49,77.77,27854.0,76.0526,76.288,76.0035,76.2782,27854.0
2024-07-17 10:00:00,77.77,77.9,77.61,77.75,12718.0,76.2782,76.4057,76.1212,76.2586,12718.0
2024-07-17 10:05:00,77.71,77.74,77.62,77.63,19148.0,76.2193,76.2488,76.1311,76.1409,19148.0
2024-07-17 10:10:00,77.58,77.84,77.58,77.84,20474.0,76.0918,76.3468,76.0918,76.3468,20474.0
2024-07-17 10:15:00,77.83,77.92,77.75,77.79,20604.0,76.337,76.4253,76.2586,76.2978,20604.0
2024-07-17 10:20:00,77.79,77.88,77.76,77.78,10689.0,76.2978,76.3861,76.2684,76.288,10689.0
2024-07-17 10:25:00,77.78,77.79,77.66,77.67,15872.0,76.288,76.2978,76.1703,76.1801,15872.0
2024-07-17 10:30:00,77.68,77.7,77.53,77.54,17987.0,76.1899,76.2095,76.0428,76.0526,17987.0
2024-07-17 10:35:00,77.53,77.53,77.42,77.42,13360.0,76.0428,76.0428,75.9349,75.9349,13360.0
2024-07-17 10:40:00,77.43,77.47,77.4,77.43,19449.0,75.9447,75.9839,75.9153,75.9447,19449.0
2024-07-17 10:45:00,77.43,77.52,77.31,77.39,20278.0,75.9447,76.033,75.827,75.9055,20278.0
2024-07-17 10:50:00,77.41,77.51,77.32,77.42,9598.0,75.9251,76.0232,75.8368,75.9349,9598.0
2024-07-17 10:55:00,77.42,77.42,77.21,77.27,22081.0,75.9349,75.9349,75.7289,75.7878,22081.0
2024-07-17 11:00:00,77.26,77.38,77.24,77.33,11420.0,75.778,75.8957,75.7583,75.8466,11420.0
2024-07-17 11:05:00,77.34,77.45,77.32,77.45,10679.0,75.8564,75.9643,75.8368,75.9643,10679.0
2024-07-17 11:10:00,77.46,77.46,77.36,77.39,12483.0,75.9741,75.9741,75.876,75.9055,12483.0
2024-07-17 11:15:00,77.39,77.42,77.33,77.41,8950.0,75.9055,75.9349,75.8466,75.9251,8950.0
2024-07-17 11:20:00,77.41,77.41,77.25,77.28,10257.0,75.9251,75.9251,75.7682,75.7976,10257.0
2024-07-17 11:25:00,77.28,77.36,77.27,77.3,9177.0,75.7976,75.876,75.7878,75.8172,9177.0
2024-07-17 11:30:00,77.3,77.3,77.18,77.21,12585.0,75.8172,75.8172,75.6995,75.7289,12585.0
2024-07-17 11:35:00,77.2,77.26,77.16,77.25,11980.0,75.7191,75.778,75.6799,75.7682,11980.0
2024-07-17 11:40:00,77.25,77.36,77.24,77.3,15517.0,75.7682,75.876,75.7583,75.8172,15517.0
2024-07-17 11:45:00,77.3,77.37,77.27,77.32,24506.0,75.8172,75.8859,75.7878,75.8368,24506.0
2024-07-17 11:50:00,77.32,77.33,77.23,77.26,12693.0,75.8368,75.8466,75.7485,75.778,12693.0
2024-07-17 11:55:00,77.26,77.34,77.2,77.34,13438.0,75.778,75.8564,75.7191,75.8564,13438.0
2024-07-17 12:00:00,77.33,77.37,77.23,77.25,10905.0,75.8466,75.8859,75.7485,75.7682,10905.0
2024-07-17 12:05:00,77.26,77.27,77.18,77.21,11253.0,75.778,75.7878,75.6995,75.7289,11253.0
2024-07-17 12:10:00,77.21,77.23,77.08,77.1,7853.0,75.7289,75.7485,75.6014,75.621,7853.0
2024-07-17 12:15:00,77.09,77.16,77.06,77.06,6134.0,75.6112,75.6799,75.5818,75.5818,6134.0
2024-07-17 12:20:00,77.06,77.1,77.04,77.05,14754.0,75.5818,75.621,75.5622,75.572,14754.0
2024-07-17 12:25:00,77.07,77.13,77.05,77.06,16778.0,75.5916,75.6505,75.572,75.5818,16778.0
2024-07-17 12:30:00,77.03,77.11,77.03,77.11,11158.0,75.5524,75.6308,75.5524,75.6308,11158.0
2024-07-17 12:35:00,77.13,77.19,77.12,77.19,9634.0,75.6505,75.7093,75.6406,75.7093,9634.0
2024-07-17 12:40:00,77.18,77.18,77.12,77.13,4423.0,75.6995,75.6995,75.6406,75.6505,4423.0
2024-07-17 12:45:00,77.14,77.18,77.11,77.12,6266.0,75.6603,75.6995,75.6308,75.6406,6266.0
2024-07-17 12:50:00,77.12,77.15,77.06,77.08,5923.0,75.6406,75.6701,75.5818,75.6014,5923.0
2024-07-17 12:55:00,77.09,77.09,77.01,77.03,9505.0,75.6112,75.6112,75.5328,75.5524,9505.0
2024-07-17 13:00:00,77.04,77.07,76.97,76.99,4913.0,75.5622,75.5916,75.4935,75.5131,4913.0
2024-07-17 13:05:00,76.98,77.01,76.91,76.94,5936.0,75.5033,75.5328,75.4347,75.4641,5936.0
2024-07-17 13:10:00,76.95,76.95,76.77,76.87,35816.0,75.4739,75.4739,75.2974,75.3954,35816.0
2024-07-17 13:15:00,76.87,76.88,76.8,76.81,7838.0,75.3954,75.4052,75.3268,75.3366,7838.0
2024-07-17 13:20:00,76.81,76.82,76.74,76.82,8488.0,75.3366,75.3464,75.2679,75.3464,8488.0
2024-07-17 13:25:00,76.81,76.89,76.78,76.82,26493.0,75.3366,75.4151,75.3072,75.3464,26493.0
2024-07-17 13:30:00,76.82,76.93,76.82,76.84,8497.0,75.3464,75.4543,75.3464,75.366,8497.0
2024-07-17 13:35:00,76.83,76.91,76.81,76.85,10025.0,75.3562,75.4347,75.3366,75.3758,10025.0
2024-07-17 13:40:00,76.87,76.97,76.85,76.96,22772.0,75.3954,75.4935,75.3758,75.4837,22772.0
2024-07-17 13:45:00,76.96,76.98,76.87,76.91,6885.0,75.4837,75.5033,75.3954,75.4347,6885.0
2024-07-17 13:50:00,76.9,76.91,76.79,76.8,7706.0,75.4249,75.4347,75.317,75.3268,7706.0
2024-07-17 13:55:00,76.81,76.85,76.78,76.81,8412.0,75.3366,75.3758,75.3072,75.3366,8412.0
2024-07-17 14:00:00,76.8,76.8,76.71,76.74,9963.0,75.3268,75.3268,75.2385,75.2679,9963.0
2024-07-17 14:05:00,76.74,76.77,76.7,76.71,11421.0,75.2679,75.2974,75.2287,75.2385,11421.0
2024-07-17 14:10:00,76.74,76.77,76.72,76.76,6373.0,75.2679,75.2974,75.2483,75.2876,6373.0
2024-07-17 14:15:00,76.76,76.79,76.75,76.78,14245.0,75.2876,75.317,75.2777,75.3072,14245.0
2024-07-17 14:20:00,76.8,76.88,76.78,76.87,11653.0,75.3268,75.4052,75.3072,75.3954,11653.0
2024-07-17 14:25:00,76.88,76.96,76.84,76.93,7298.0,75.4052,75.4837,75.366,75.4543,7298.0
2024-07-17 14:30:00,76.93,76.94,76.89,76.94,6685.0,75.4543,75.4641,75.4151,75.4641,6685.0
2024-07-17 14:35:00,76.96,76.98,76.9,76.91,9579.0,75.4837,75.5033,75.4249,75.4347,9579.0
2024-07-17 14:40:00,76.92,76.96,76.88,76.89,10921.0,75.4445,75.4837,75.4052,75.4151,10921.0
2024-07-17 14:45:00,76.89,76.9,76.79,76.79,17778.0,75.4151,75.4249,75.317,75.317,17778.0
2024-07-17 14:50:00,76.79,76.84,76.68,76.7,9354.0,75.317,75.366,75.2091,75.2287,9354.0
2024-07-17 14:55:00,76.72,76.72,76.64,76.66,13536.0,75.2483,75.2483,75.1699,75.1895,13536.0
2024-07-17 15:00:00,76.64,76.78,76.64,76.74,10015.0,75.1699,75.3072,75.1699,75.2679,10015.0
2024-07-17 15:05:00,76.73,76.8,76.73,76.76,11089.0,75.2581,75.3268,75.2581,75.2876,11089.0
2024-07-17 15:10:00,76.76,76.82,76.75,76.78,15372.0,75.2876,75.3464,75.2777,75.3072,15372.0
2024-07-17 15:15:00,76.78,76.86,76.78,76.86,16288.0,75.3072,75.3856,75.3072,75.3856,16288.0
2024-07-17 15:20:00,76.86,77.0,76.84,76.99,19732.0,75.3856,75.5229,75.366,75.5131,19732.0
2024-07-17 15:25:00,76.99,77.04,76.98,77.04,11705.0,75.5131,75.5622,75.5033,75.5622,11705.0
2024-07-17 15:30:00,77.05,77.11,77.02,77.07,19523.0,75.572,75.6308,75.5426,75.5916,19523.0
2024-07-17 15:35:00,77.07,77.11,76.99,76.99,9737.0,75.5916,75.6308,75.5131,75.5131,9737.0
2024-07-17 15:40:00,77.0,77.02,76.94,76.96,14342.0,75.5229,75.5426,75.4641,75.4837,14342.0
2024-07-17 15:45:00,76.96,76.97,76.92,76.93,19027.0,75.4837,75.4935,75.4445,75.4543,19027.0
2024-07-17 15:50:00,76.94,77.37,76.94,77.34,78714.0,75.4641,75.8859,75.4641,75.8564,78714.0
2024-07-17 15:55:00,77.34,77.43,77.25,77.25,114870.0,75.8564,75.9447,75.7682,75.7682,114870.0
2024-07-18 09:30:00,76.91,77.21,76.57,76.69,34967.0,75.4347,75.7289,75.1012,75.2189,34967.0
2024-07-18 09:35:00,76.73,76.92,76.49,76.83,10449.0,75.2581,75.4445,75.0227,75.3562,10449.0
2024-07-18 09:40:00,76.86,76.86,76.63,76.75,13964.0,75.3856,75.3856,75.16,75.2777,13964.0
2024-07-18 09:45:00,76.78,76.9,76.74,76.87,12240.0,75.3072,75.4249,75.2679,75.3954,12240.0
2024-07-18 09:50:00,76.87,77.12,76.81,77.06,14370.0,75.3954,75.6406,75.3366,75.5818,14370.0
2024-07-18 09:55:00,77.02,77.06,76.89,77.01,51093.0,75.5426,75.5818,75.4151,75.5328,51093.0
2024-07-18 10:00:00,77.01,77.1,76.88,76.99,162348.0,75.5328,75.621,75.4052,75.5131,162348.0
2024-07-18 10:05:00,77.01,77.01,76.76,76.79,26858.0,75.5328,75.5328,75.2876,75.317,26858.0
2024-07-18 10:10:00,76.79,76.84,76.7,76.74,19801.0,75.317,75.366,75.2287,75.2679,19801.0
2024-07-18 10:15:00,76.75,76.89,76.71,76.71,13125.0,75.2777,75.4151,75.2385,75.2385,13125.0
2024-07-18 10:20:00,76.73,76.79,76.66,76.78,21174.0,75.2581,75.317,75.1895,75.3072,21174.0
2024-07-18 10:25:00,76.78,76.83,76.7,76.81,15569.0,75.3072,75.3562,75.2287,75.3366,15569.0
2024-07-18 10:30:00,76.8,76.84,76.54,76.59,16329.0,75.3268,75.366,75.0718,75.1208,16329.0
2024-07-18 10:35:00,76.6,76.63,76.48,76.61,16570.0,75.1306,75.16,75.0129,75.1404,16570.0
2024-07-18 10:40:00,76.61,76.72,76.57,76.68,18386.0,75.1404,75.2483,75.1012,75.2091,18386.0
2024-07-18 10:45:00,76.66,76.68,76.5,76.53,26933.0,75.1895,75.2091,75.0325,75.062,26933.0
2024-07-18 10:50:00,76.56,76.79,76.53,76.79,26061.0,75.0914,75.317,75.062,75.317,26061.0
2024-07-18 10:55:00,76.81,76.83,76.7,76.79,17773.0,75.3366,75.3562,75.2287,75.317,17773.0
2024-07-18 11:00:00,76.81,76.9,76.8,76.85,15075.0,75.3366,75.4249,75.3268,75.3758,15075.0
2024-07-18 11:05:00,76.86,76.9,76.74,76.8,16469.0,75.3856,75.4249,75.2679,75.3268,16469.0
2024-07-18 11:10:00,76.83,76.86,76.74,76.77,17258.0,75.3562,75.3856,75.2679,75.2974,17258.0
2024-07-18 11:15:00,76.8,76.82,76.73,76.77,13620.0,75.3268,75.3464,75.2581,75.2974,13620.0
2024-07-18 11:20:00,76.77,76.85,76.74,76.75,17912.0,75.2974,75.3758,75.2679,75.2777,17912.0
2024-07-18 11:25:00,76.79,76.85,76.68,76.76,27616.0,75.317,75.3758,75.2091,75.2876,27616.0
2024-07-18 11:30:00,76.79,76.9,76.78,76.78,10148.0,75.317,75.4249,75.3072,75.3072,10148.0
2024-07-18 11:35:00,76.78,76.82,76.66,76.66,21323.0,75.3072,75.3464,75.1895,75.1895,21323.0
2024-07-18 11:40:00,76.64,76.82,76.64,76.79,25956.0,75.1699,75.3464,75.1699,75.317,25956.0
2024-07-18 11:45:00,76.79,76.82,76.69,76.69,13756.0,75.317,75.3464,75.2189,75.2189,13756.0
2024-07-18 11:50:00,76.73,76.77,76.65,76.65,9725.0,75.2581,75.2974,75.1797,75.1797,9725.0
2024-07-18 11:55:00,76.65,76.71,76.62,76.67,11127.0,75.1797,75.2385,75.1502,75.1993,11127.0
2024-07-18 12:00:00,76.69,76.86,76.66,76.8,26399.0,75.2189,75.3856,75.1895,75.3268,26399.0
2024-07-18 12:05:00,76.77,76.84,76.69,76.79,17592.0,75.2974,75.366,75.2189,75.317,17592.0
2024-07-18 12:10:00,76.8,76.82,76.68,76.75,16042.0,75.3268,75.3464,75.2091,75.2777,16042.0
2024-07-18 12:15:00,76.74,76.76,76.67,76.71,24555.0,75.2679,75.2876,75.1993,75.2385,24555.0
2024-07-18 12:20:00,76.73,76.75,76.54,76.55,12518.0,75.2581,75.2777,75.0718,75.0816,12518.0
2024-07-18 12:25:00,76.55,76.73,76.51,76.7,23383.0,75.0816,75.2581,75.0423,75.2287,23383.0
2024-07-18 12:30:00,76.69,76.77,76.66,76.74,24644.0,75.2189,75.2974,75.1895,75.2679,24644.0
2024-07-18 12:35:00,76.74,76.74,76.63,76.68,10646.0,75.2679,75.2679,75.16,75.2091,10646.0
2024-07-18 12:40:00,76.69,76.69,76.6,76.66,8345.0,75.2189,75.2189,75.1306,75.1895,8345.0
2024-07-18 12:45:00,76.67,76.71,76.63,76.66,8464.0,75.1993,75.2385,75.16,75.1895,8464.0
2024-07-18 12:50:00,76.66,76.68,76.64,76.65,7104.0,75.1895,75.2091,75.1699,75.1797,7104.0
2024-07-18 12:55:00,76.66,76.74,76.66,76.73,7450.0,75.1895,75.2679,75.1895,75.2581,7450.0
2024-07-18 13:00:00,76.72,76.87,76.72,76.82,40372.0,75.2483,75.3954,75.2483,75.3464,40372.0
2024-07-18 13:05:00,76.85,76.87,76.78,76.8,11041.0,75.3758,75.3954,75.3072,75.3268,11041.0
2024-07-18 13:10:00,76.78,76.87,76.77,76.82,12619.0,75.3072,75.3954,75.2974,75.3464,12619.0
2024-07-18 13:15:00,76.83,76.84,76.76,76.8,8836.0,75.3562,75.366,75.2876,75.3268,8836.0
2024-07-18 13:20:00,76.81,76.82,76.72,76.76,26509.0,75.3366,75.3464,75.2483,75.2876,26509.0
2024-07-18 13:25:00,76.76,76.89,76.74,76.86,26972.0,75.2876,75.4151,75.2679,75.3856,26972.0
2024-07-18 13:30:00,76.85,76.91,76.8,76.9,22631.0,75.3758,75.4347,75.3268,75.4249,22631.0
2024-07-18 13:35:00,76.89,76.98,76.85,76.97,15850.0,75.4151,75.5033,75.3758,75.4935,15850.0
2024-07-18 13:40:00,76.98,77.11,76.98,77.04,38510.0,75.5033,75.6308,75.5033,75.5622,38510.0
2024-07-18 13:45:00,77.05,77.28,77.03,77.26,32326.0,75.572,75.7976,75.5524,75.778,32326.0
2024-07-18 13:50:00,77.28,77.29,77.08,77.15,19626.0,75.7976,75.8074,75.6014,75.6701,19626.0
2024-07-18 13:55:00,77.14,77.15,76.99,77.12,18973.0,75.6603,75.6701,75.5131,75.6406,18973.0
2024-07-18 14:00:00,77.12,77.18,77.04,77.16,17081.0,75.6406,75.6995,75.5622,75.6799,17081.0
2024-07-18 14:05:00,77.17,77.24,77.05,77.12,18716.0,75.6897,75.7583,75.572,75.6406,18716.0
2024-07-18 14:10:00,77.11,77.17,77.01,77.04,15307.0,75.6308,75.6897,75.5328,75.5622,15307.0
2024-07-18 14:15:00,77.05,77.09,77.0,77.08,20923.0,75.572,75.6112,75.5229,75.6014,20923.0
2024-07-18 14:20:00,77.07,77.21,77.07,77.17,24269.0,75.5916,75.7289,75.5916,75.6897,24269.0
2024-07-18 14:25:00,77.15,77.18,77.07,77.11,37519.0,75.6701,75.6995,75.5916,75.6308,37519.0
2024-07-18 14:30:00,77.11,77.11,76.91,76.93,71996.0,75.6308,75.6308,75.4347,75.4543,71996.0
2024-07-18 14:35:00,76.95,76.95,76.74,76.74,41313.0,75.4739,75.4739,75.2679,75.2679,41313.0
2024-07-18 14:40:00,76.74,76.77,76.6,76.62,15370.0,75.2679,75.2974,75.1306,75.1502,15370.0
2024-07-18 14:45:00,76.61,76.66,76.48,76.5,18572.0,75.1404,75.1895,75.0129,75.0325,18572.0
2024-07-18 14:50:00,76.5,76.64,76.48,76.62,12571.0,75.0325,75.1699,75.0129,75.1502,12571.0
2024-07-18 14:55:00,76.6,76.67,76.56,76.59,12538.0,75.1306,75.1993,75.0914,75.1208,12538.0
2024-07-18 15:00:00,76.59,76.68,76.56,76.64,21789.0,75.1208,75.2091,75.0914,75.1699,21789.0
2024-07-18 15:05:00,76.63,76.67,76.55,76.55,24785.0,75.16,75.1993,75.0816,75.0816,24785.0
2024-07-18 15:10:00,76.52,76.55,76.37,76.37,30526.0,75.0522,75.0816,74.905,74.905,30526.0
2024-07-18 15:15:00,76.39,76.44,76.36,76.38,32741.0,74.9246,74.9737,74.8952,74.9148,32741.0
2024-07-18 15:20:00,76.38,76.38,76.24,76.25,30299.0,74.9148,74.9148,74.7775,74.7873,30299.0
2024-07-18 15:25:00,76.25,76.35,76.24,76.24,37019.0,74.7873,74.8854,74.7775,74.7775,37019.0
2024-07-18 15:30:00,76.25,76.34,76.22,76.29,44378.0,74.7873,74.8756,74.7579,74.8266,44378.0
2024-07-18 15:35:00,76.3,76.35,76.25,76.28,41965.0,74.8364,74.8854,74.7873,74.8168,41965.0
2024-07-18 15:40:00,76.29,76.33,76.24,76.26,30087.0,74.8266,74.8658,74.7775,74.7971,30087.0
2024-07-18 15:45:00,76.25,76.32,76.17,76.28,50713.0,74.7873,74.856,74.7089,74.8168,50713.0
2024-07-18 15:50:00,76.26,76.33,76.1,76.12,75370.0,74.7971,74.8658,74.6402,74.6598,75370.0
2024-07-18 15:55:00,76.11,76.16,75.95,76.05,196434.0,74.65,74.6991,74.4931,74.5912,196434.0
2024-07-19 09:30:00,76.53,76.53,76.02,76.06,126448.0,75.062,75.062,74.5617,74.601,126448.0
2024-07-19 09:35:00,76.05,76.13,75.77,76.13,3745.0,74.5912,74.6696,74.3165,74.6696,3745.0
2024-07-19 09:40:00,76.13,76.33,76.05,76.05,5034.0,74.6696,74.8658,74.5912,74.5912,5034.0
2024-07-19 09:45:00,76.05,76.19,75.95,76.0,5841.0,74.5912,74.7285,74.4931,74.5421,5841.0
2024-07-19 09:50:00,75.96,75.96,75.75,75.81,10707.0,74.5029,74.5029,74.2969,74.3558,10707.0
2024-07-19 09:55:00,75.81,75.87,75.67,75.71,9317.0,74.3558,74.4146,74.2185,74.2577,9317.0
2024-07-19 10:00:00,75.76,75.79,75.54,75.55,10708.0,74.3067,74.3362,74.091,74.1008,10708.0
2024-07-19 10:05:00,75.55,75.55,75.36,75.45,11261.0,74.1008,74.1008,73.9144,74.0027,11261.0
2024-07-19 10:10:00,75.45,75.53,75.34,75.38,11856.0,74.0027,74.0811,73.8948,73.934,11856.0
2024-07-19 10:15:00,75.37,75.4,75.25,75.3,16364.0,73.9242,73.9536,73.8065,73.8556,16364.0
2024-07-19 10:20:00,75.33,75.37,75.3,75.34,10369.0,73.885,73.9242,73.8556,73.8948,10369.0
2024-07-19 10:25:00,75.33,75.35,75.21,75.28,10570.0,73.885,73.9046,73.7673,73.8359,10570.0
2024-07-19 10:30:00,75.28,75.3,75.16,75.21,25270.0,73.8359,73.8556,73.7182,73.7673,25270.0
2024-07-19 10:35:00,75.22,75.27,75.17,75.17,9042.0,73.7771,73.8261,73.7281,73.7281,9042.0
2024-07-19 10:40:00,75.19,75.19,75.1,75.16,12378.0,73.7477,73.7477,73.6594,73.7182,12378.0
2024-07-19 10:45:00,75.16,75.17,75.01,75.02,18040.0,73.7182,73.7281,73.5711,73.5809,18040.0
2024-07-19 10:50:00,75.01,75.06,74.95,75.03,24097.0,73.5711,73.6202,73.5123,73.5907,24097.0
2024-07-19 10:55:00,75.03,75.08,74.94,74.98,14217.0,73.5907,73.6398,73.5025,73.5417,14217.0
2024-07-19 11:00:00,75.01,75.12,74.99,75.01,11475.0,73.5711,73.679,73.5515,73.5711,11475.0
2024-07-19 11:05:00,75.01,75.16,74.99,75.14,16152.0,73.5711,73.7182,73.5515,73.6986,16152.0
2024-07-19 11:10:00,75.14,75.14,74.92,74.94,3701.0,73.6986,73.6986,73.4828,73.5025,3701.0
2024-07-19 11:15:00,74.96,75.05,74.93,75.01,9717.0,73.5221,73.6104,73.4927,73.5711,9717.0
2024-07-19 11:20:00,75.0,75.07,74.98,74.99,7993.0,73.5613,73.63,73.5417,73.5515,7993.0
2024-07-19 11:25:00,74.99,75.01,74.89,74.89,14476.0,73.5515,73.5711,73.4534,73.4534,14476.0
2024-07-19 11:30:00,74.89,75.05,74.85,75.05,23129.0,73.4534,73.6104,73.4142,73.6104,23129.0
2024-07-19 11:35:00,75.05,75.15,75.04,75.13,13483.0,73.6104,73.7084,73.6005,73.6888,13483.0
2024-07-19 11:40:00,75.12,75.13,75.01,75.02,9077.0,73.679,73.6888,73.5711,73.5809,9077.0
2024-07-19 11:45:00,75.0,75.22,74.98,75.2,8975.0,73.5613,73.7771,73.5417,73.7575,8975.0
2024-07-19 11:50:00,75.22,75.26,75.17,75.17,11479.0,73.7771,73.8163,73.7281,73.7281,11479.0
2024-07-19 11:55:00,75.16,75.41,75.15,75.38,17465.0,73.7182,73.9634,73.7084,73.934,17465.0
2024-07-19 12:00:00,75.41,75.47,75.39,75.44,9741.0,73.9634,74.0223,73.9438,73.9929,9741.0
2024-07-19 12:05:00,75.43,75.52,75.42,75.46,9533.0,73.9831,74.0713,73.9733,74.0125,9533.0
2024-07-19 12:10:00,75.48,75.52,75.41,75.5,18551.0,74.0321,74.0713,73.9634,74.0517,18551.0
2024-07-19 12:15:00,75.49,75.61,75.49,75.53,6767.0,74.0419,74.1596,74.0419,74.0811,6767.0
2024-07-19 12:20:00,75.49,75.49,75.3,75.31,9617.0,74.0419,74.0419,73.8556,73.8654,9617.0
2024-07-19 12:25:00,75.31,75.33,75.22,75.25,13721.0,73.8654,73.885,73.7771,73.8065,13721.0
2024-07-19 12:30:00,75.25,75.29,75.19,75.22,14944.0,73.8065,73.8457,73.7477,73.7771,14944.0
2024-07-19 12:35:00,75.23,75.33,75.22,75.28,23885.0,73.7869,73.885,73.7771,73.8359,23885.0
2024-07-19 12:40:00,75.28,75.34,75.27,75.34,14771.0,73.8359,73.8948,73.8261,73.8948,14771.0
2024-07-19 12:45:00,75.33,75.34,75.21,75.27,9801.0,73.885,73.8948,73.7673,73.8261,9801.0
2024-07-19 12:50:00,75.27,75.28,75.22,75.26,13014.0,73.8261,73.8359,73.7771,73.8163,13014.0
2024-07-19 12:55:00,75.26,75.33,75.25,75.28,15454.0,73.8163,73.885,73.8065,73.8359,15454.0
2024-07-19 13:00:00,75.28,75.29,75.21,75.23,12376.0,73.8359,73.8457,73.7673,73.7869,12376.0
2024-07-19 13:05:00,75.23,75.3,75.03,75.1,70218.0,73.7869,73.8556,73.5907,73.6594,70218.0
2024-07-19 13:10:00,75.11,75.21,75.08,75.2,12524.0,73.6692,73.7673,73.6398,73.7575,12524.0
2024-07-19 13:15:00,75.2,75.22,75.14,75.2,13325.0,73.7575,73.7771,73.6986,73.7575,13325.0
2024-07-19 13:20:00,75.2,75.25,75.14,75.19,45737.0,73.7575,73.8065,73.6986,73.7477,45737.0
2024-07-19 13:25:00,75.19,75.31,75.19,75.25,17017.0,73.7477,73.8654,73.7477,73.8065,17017.0
2024-07-19 13:30:00,75.25,75.33,75.21,75.3,21225.0,73.8065,73.885,73.7673,73.8556,21225.0
2024-07-19 13:35:00,75.3,75.39,75.28,75.37,12497.0,73.8556,73.9438,73.8359,73.9242,12497.0
2024-07-19 13:40:00,75.39,75.42,75.28,75.33,15762.0,73.9438,73.9733,73.8359,73.885,15762.0
2024-07-19 13:45:00,75.34,75.4,75.33,75.38,19936.0,73.8948,73.9536,73.885,73.934,19936.0
2024-07-19 13:50:00,75.36,75.37,75.26,75.34,15716.0,73.9144,73.9242,73.8163,73.8948,15716.0
2024-07-19 13:55:00,75.33,75.38,75.29,75.37,17886.0,73.885,73.934,73.8457,73.9242,17886.0
2024-07-19 14:00:00,75.36,75.39,75.3,75.33,15961.0,73.9144,73.9438,73.8556,73.885,15961.0
2024-07-19 14:05:00,75.34,75.38,75.32,75.36,17718.0,73.8948,73.934,73.8752,73.9144,17718.0
2024-07-19 14:10:00,75.35,75.38,75.27,75.37,21604.0,73.9046,73.934,73.8261,73.9242,21604.0
2024-07-19 14:15:00,75.37,75.4,75.32,75.33,14360.0,73.9242,73.9536,73.8752,73.885,14360.0
2024-07-19 14:20:00,75.34,75.36,75.27,75.28,14717.0,73.8948,73.9144,73.8261,73.8359,14717.0
2024-07-19 14:25:00,75.27,75.31,75.23,75.24,22251.0,73.8261,73.8654,73.7869,73.7967,22251.0
2024-07-19 14:30:00,75.25,75.28,75.2,75.27,26596.0,73.8065,73.8359,73.7575,73.8261,26596.0
2024-07-19 14:35:00,75.26,75.27,75.12,75.16,50183.0,73.8163,73.8261,73.679,73.7182,50183.0
2024-07-19 14:40:00,75.16,75.22,75.14,75.15,22344.0,73.7182,73.7771,73.6986,73.7084,22344.0
2024-07-19 14:45:00,75.14,75.17,75.11,75.14,15418.0,73.6986,73.7281,73.6692,73.6986,15418.0
2024-07-19 14:50:00,75.15,75.23,75.14,75.22,18234.0,73.7084,73.7869,73.6986,73.7771,18234.0
2024-07-19 14:55:00,75.23,75.24,75.18,75.18,16277.0,73.7869,73.7967,73.7379,73.7379,16277.0
2024-07-19 15:00:00,75.17,75.32,75.17,75.29,24322.0,73.7281,73.8752,73.7281,73.8457,24322.0
2024-07-19 15:05:00,75.29,75.35,75.24,75.31,42841.0,73.8457,73.9046,73.7967,73.8654,42841.0
2024-07-19 15:10:00,75.3,75.4,75.29,75.36,18578.0,73.8556,73.9536,73.8457,73.9144,18578.0
2024-07-19 15:15:00,75.36,75.41,75.35,75.4,28843.0,73.9144,73.9634,73.9046,73.9536,28843.0
2024-07-19 15:20:00,75.41,75.44,75.35,75.36,31624.0,73.9634,73.9929,73.9046,73.9144,31624.0
2024-07-19 15:25:00,75.35,75.38,75.3,75.31,28332.0,73.9046,73.934,73.8556,73.8654,28332.0
2024-07-19 15:30:00,75.3,75.3,75.12,75.14,36546.0,73.8556,73.8556,73.679,73.6986,36546.0
2024-07-19 15:35:00,75.13,75.15,75.05,75.05,32767.0,73.6888,73.7084,73.6104,73.6104,32767.0
2024-07-19 15:40:00,75.06,75.06,74.87,74.9,34696.0,73.6202,73.6202,73.4338,73.4632,34696.0
2024-07-19 15:45:00,74.9,75.01,74.89,74.99,64964.0,73.4632,73.5711,73.4534,73.5515,64964.0
2024-07-19 15:50:00,74.98,75.03,74.95,74.98,109729.0,73.5417,73.5907,73.5123,73.5417,109729.0
2024-07-19 15:55:00,75.0,75.27,74.95,75.26,306091.0,73.5613,73.8261,73.5123,73.8163,306091.0
2024-07-22 09:30:00,74.77,75.17,74.42,74.85,41517.0,73.3357,73.7281,72.9924,73.4142,41517.0
2024-07-22 09:35:00,74.89,75.02,74.53,74.7,15821.0,73.4534,73.5809,73.1003,73.2671,15821.0
2024-07-22 09:40:00,74.63,74.84,74.56,74.6,16362.0,73.1984,73.4044,73.1298,73.169,16362.0
2024-07-22 09:45:00,74.59,74.61,74.31,74.49,24121.0,73.1592,73.1788,72.8845,73.0611,24121.0
2024-07-22 09:50:00,74.51,74.61,74.42,74.5,6622.0,73.0807,73.1788,72.9924,73.0709,6622.0
2024-07-22 09:55:00,74.53,74.53,74.16,74.16,8341.0,73.1003,73.1003,72.7374,72.7374,8341.0
2024-07-22 10:00:00,74.19,74.33,74.16,74.27,28698.0,72.7669,72.9042,72.7374,72.8453,28698.0
2024-07-22 10:05:00,74.28,74.49,74.23,74.48,14324.0,72.8551,73.0611,72.8061,73.0513,14324.0
2024-07-22 10:10:00,74.5,74.6,74.47,74.51,9201.0,73.0709,73.169,73.0415,73.0807,9201.0
2024-07-22 10:15:00,74.47,74.49,74.39,74.49,14739.0,73.0415,73.0611,72.963,73.0611,14739.0
2024-07-22 10:20:00,74.5,74.74,74.47,74.68,18080.0,73.0709,73.3063,73.0415,73.2475,18080.0
2024-07-22 10:25:00,74.68,74.78,74.67,74.78,12151.0,73.2475,73.3455,73.2376,73.3455,12151.0
2024-07-22 10:30:00,74.79,74.94,74.77,74.94,14906.0,73.3553,73.5025,73.3357,73.5025,14906.0
2024-07-22 10:35:00,74.95,75.12,74.95,75.08,17558.0,73.5123,73.679,73.5123,73.6398,17558.0
2024-07-22 10:40:00,75.09,75.25,75.08,75.25,23350.0,73.6496,73.8065,73.6398,73.8065,23350.0
2024-07-22 10:45:00,75.26,75.27,75.05,75.17,15517.0,73.8163,73.8261,73.6104,73.7281,15517.0
2024-07-22 10:50:00,75.16,75.16,75.04,75.1,11597.0,73.7182,73.7182,73.6005,73.6594,11597.0
2024-07-22 10:55:00,75.11,75.24,75.09,75.23,10291.0,73.6692,73.7967,73.6496,73.7869,10291.0
2024-07-22 11:00:00,75.23,75.24,75.07,75.08,18749.0,73.7869,73.7967,73.63,73.6398,18749.0
2024-07-22 11:05:00,75.08,75.12,75.04,75.1,16747.0,73.6398,73.679,73.6005,73.6594,16747.0
2024-07-22 11:10:00,75.12,75.21,75.08,75.17,11625.0,73.679,73.7673,73.6398,73.7281,11625.0
2024-07-22 11:15:00,75.17,75.24,75.16,75.22,15710.0,73.7281,73.7967,73.7182,73.7771,15710.0
2024-07-22 11:20:00,75.22,75.22,75.05,75.09,14469.0,73.7771,73.7771,73.6104,73.6496,14469.0
2024-07-22 11:25:00,75.09,75.22,75.09,75.09,12602.0,73.6496,73.7771,73.6496,73.6496,12602.0
2024-07-22 11:30:00,75.09,75.13,75.05,75.13,22808.0,73.6496,73.6888,73.6104,73.6888,22808.0
2024-07-22 11:35:00,75.13,75.17,75.11,75.16,17964.0,73.6888,73.7281,73.6692,73.7182,17964.0
2024-07-22 11:40:00,75.16,75.2,75.12,75.19,17064.0,73.7182,73.7575,73.679,73.7477,17064.0
2024-07-22 11:45:00,75.19,75.21,75.14,75.17,12459.0,73.7477,73.7673,73.6986,73.7281,12459.0
2024-07-22 11:50:00,75.18,75.22,75.16,75.18,14579.0,73.7379,73.7771,73.7182,73.7379,14579.0
2024-07-22 11:55:00,75.17,75.18,75.0,75.0,10551.0,73.7281,73.7379,73.5613,73.5613,10551.0
2024-07-22 12:00:00,75.0,75.04,74.91,74.91,11037.0,73.5613,73.6005,73.473,73.473,11037.0
2024-07-22 12:05:00,74.92,75.04,74.92,75.01,11347.0,73.4828,73.6005,73.4828,73.5711,11347.0
2024-07-22 12:10:00,75.01,75.05,74.97,75.02,11428.0,73.5711,73.6104,73.5319,73.5809,11428.0
2024-07-22 12:15:00,75.02,75.03,74.98,74.98,7577.0,73.5809,73.5907,73.5417,73.5417,7577.0
2024-07-22 12:20:00,74.99,75.01,74.92,75.01,11958.0,73.5515,73.5711,73.4828,73.5711,11958.0
2024-07-22 12:25:00,75.0,75.0,74.92,74.94,10649.0,73.5613,73.5613,73.4828,73.5025,10649.0
2024-07-22 12:30:00,74.94,74.94,74.84,74.91,20549.0,73.5025,73.5025,73.4044,73.473,20549.0
2024-07-22 12:35:00,74.9,74.99,74.9,74.97,8856.0,73.4632,73.5515,73.4632,73.5319,8856.0
2024-07-22 12:40:00,74.96,74.97,74.93,74.95,12766.0,73.5221,73.5319,73.4927,73.5123,12766.0
2024-07-22 12:45:00,74.93,74.96,74.87,74.95,9240.0,73.4927,73.5221,73.4338,73.5123,9240.0
2024-07-22 12:50:00,74.95,75.13,74.94,75.13,11012.0,73.5123,73.6888,73.5025,73.6888,11012.0
2024-07-22 12:55:00,75.13,75.13,75.09,75.12,14051.0,73.6888,73.6888,73.6496,73.679,14051.0
2024-07-22 13:00:00,75.12,75.18,75.1,75.18,16869.0,73.679,73.7379,73.6594,73.7379,16869.0
2024-07-22 13:05:00,75.19,75.21,75.15,75.18,11325.0,73.7477,73.7673,73.7084,73.7379,11325.0
2024-07-22 13:10:00,75.18,75.19,75.1,75.11,16624.0,73.7379,73.7477,73.6594,73.6692,16624.0
2024-07-22 13:15:00,75.11,75.12,74.99,75.09,18595.0,73.6692,73.679,73.5515,73.6496,18595.0
2024-07-22 13:20:00,75.1,75.14,75.07,75.11,9125.0,73.6594,73.6986,73.63,73.6692,9125.0
2024-07-22 13:25:00,75.1,75.13,75.04,75.04,9519.0,73.6594,73.6888,73.6005,73.6005,9519.0
2024-07-22 13:30:00,75.02,75.14,75.02,75.14,24272.0,73.5809,73.6986,73.5809,73.6986,24272.0
2024-07-22 13:35:00,75.14,75.14,75.03,75.08,12065.0,73.6986,73.6986,73.5907,73.6398,12065.0
2024-07-22 13:40:00,75.08,75.1,74.98,74.98,14575.0,73.6398,73.6594,73.5417,73.5417,14575.0
2024-07-22 13:45:00,74.98,75.0,74.95,74.97,12925.0,73.5417,73.5613,73.5123,73.5319,12925.0
2024-07-22 13:50:00,74.96,74.99,74.94,74.99,14171.0,73.5221,73.5515,73.5025,73.5515,14171.0
2024-07-22 13:55:00,74.99,75.02,74.94,75.0,24039.0,73.5515,73.5809,73.5025,73.5613,24039.0
2024-07-22 14:00:00,75.01,75.02,74.89,74.91,29214.0,73.5711,73.5809,73.4534,73.473,29214.0
2024-07-22 14:05:00,74.91,74.91,74.86,74.87,19580.0,73.473,73.473,73.424,73.4338,19580.0
2024-07-22 14:10:00,74.89,74.9,74.84,74.9,22369.0,73.4534,73.4632,73.4044,73.4632,22369.0
2024-07-22 14:15:00,74.9,74.95,74.89,74.94,16479.0,73.4632,73.5123,73.4534,73.5025,16479.0
2024-07-22 14:20:00,74.93,75.09,74.93,75.09,56359.0,73.4927,73.6496,73.4927,73.6496,56359.0
2024-07-22 14:25:00,75.1,75.15,75.06,75.08,18174.0,73.6594,73.7084,73.6202,73.6398,18174.0
2024-07-22 14:30:00,75.08,75.13,75.06,75.09,29940.0,73.6398,73.6888,73.6202,73.6496,29940.0
2024-07-22 14:35:00,75.09,75.1,75.03,75.07,32793.0,73.6496,73.6594,73.5907,73.63,32793.0
2024-07-22 14:40:00,75.06,75.1,75.0,75.06,24879.0,73.6202,73.6594,73.5613,73.6202,24879.0
2024-07-22 14:45:00,75.06,75.13,75.06,75.1,12297.0,73.6202,73.6888,73.6202,73.6594,12297.0
2024-07-22 14:50:00,75.11,75.22,75.11,75.19,19217.0,73.6692,73.7771,73.6692,73.7477,19217.0
2024-07-22 14:55:00,75.19,75.19,75.11,75.13,12151.0,73.7477,73.7477,73.6692,73.6888,12151.0
2024-07-22 15:00:00,75.13,75.31,75.12,75.31,21102.0,73.6888,73.8654,73.679,73.8654,21102.0
2024-07-22 15:05:00,75.32,75.34,75.29,75.32,20204.0,73.8752,73.8948,73.8457,73.8752,20204.0
2024-07-22 15:10:00,75.31,75.36,75.31,75.34,18495.0,73.8654,73.9144,73.8654,73.8948,18495.0
2024-07-22 15:15:00,75.34,75.35,75.29,75.3,13177.0,73.8948,73.9046,73.8457,73.8556,13177.0
2024-07-22 15:20:00,75.3,75.35,75.3,75.34,11725.0,73.8556,73.9046,73.8556,73.8948,11725.0
2024-07-22 15:25:00,75.34,75.37,75.32,75.36,19890.0,73.8948,73.9242,73.8752,73.9144,19890.0
2024-07-22 15:30:00,75.37,75.44,75.36,75.39,32217.0,73.9242,73.9929,73.9144,73.9438,32217.0
2024-07-22 15:35:00,75.39,75.49,75.37,75.48,35660.0,73.9438,74.0419,73.9242,74.0321,35660.0
2024-07-22 15:40:00,75.48,75.48,75.4,75.4,65959.0,74.0321,74.0321,73.9536,73.9536,65959.0
2024-07-22 15:45:00,75.4,75.48,75.39,75.41,35347.0,73.9536,74.0321,73.9438,73.9634,35347.0
2024-07-22 15:50:00,75.41,75.5,75.41,75.48,55318.0,73.9634,74.0517,73.9634,74.0321,55318.0
2024-07-22 15:55:00,75.47,75.53,75.28,75.32,214277.0,74.0223,74.0811,73.8359,73.8752,214277.0
2024-07-23 09:30:00,75.3,75.43,75.21,75.22,17494.0,73.8556,73.9831,73.7673,73.7771,17494.0
2024-07-23 09:35:00,75.31,75.31,75.04,75.05,9118.0,73.8654,73.8654,73.6005,73.6104,9118.0
2024-07-23 09:40:00,75.04,75.08,74.94,74.97,8127.0,73.6005,73.6398,73.5025,73.5319,8127.0
2024-07-23 09:45:00,74.94,75.12,74.88,75.09,24291.0,73.5025,73.679,73.4436,73.6496,24291.0
2024-07-23 09:50:00,75.09,75.1,74.86,75.01,16728.0,73.6496,73.6594,73.424,73.5711,16728.0
2024-07-23 09:55:00,75.03,75.04,74.93,74.94,21146.0,73.5907,73.6005,73.4927,73.5025,21146.0
2024-07-23 10:00:00,74.94,75.15,74.93,75.08,42679.0,73.5025,73.7084,73.4927,73.6398,42679.0
2024-07-23 10:05:00,75.07,75.15,75.03,75.12,52483.0,73.63,73.7084,73.5907,73.679,52483.0
2024-07-23 10:10:00,75.12,75.23,75.09,75.23,13596.0,73.679,73.7869,73.6496,73.7869,13596.0
2024-07-23 10:15:00,75.23,75.28,75.05,75.05,16575.0,73.7869,73.8359,73.6104,73.6104,16575.0
2024-07-23 10:20:00,75.07,75.09,74.86,74.94,43204.0,73.63,73.6496,73.424,73.5025,43204.0
2024-07-23 10:25:00,74.94,75.06,74.92,74.97,22604.0,73.5025,73.6202,73.4828,73.5319,22604.0
2024-07-23 10:30:00,74.95,75.02,74.87,74.91,14925.0,73.5123,73.5809,73.4338,73.473,14925.0
2024-07-23 10:35:00,74.9,74.93,74.85,74.87,20274.0,73.4632,73.4927,73.4142,73.4338,20274.0
2024-07-23 10:40:00,74.86,74.94,74.83,74.89,23847.0,73.424,73.5025,73.3946,73.4534,23847.0
2024-07-23 10:45:00,74.89,74.9,74.74,74.81,24157.0,73.4534,73.4632,73.3063,73.375,24157.0
2024-07-23 10:50:00,74.83,74.83,74.6,74.62,26894.0,73.3946,73.3946,73.169,73.1886,26894.0
2024-07-23 10:55:00,74.62,74.84,74.57,74.76,26779.0,73.1886,73.4044,73.1396,73.3259,26779.0
2024-07-23 11:00:00,74.72,74.85,74.72,74.83,11131.0,73.2867,73.4142,73.2867,73.3946,11131.0
2024-07-23 11:05:00,74.84,74.93,74.77,74.92,14119.0,73.4044,73.4927,73.3357,73.4828,14119.0
2024-07-23 11:10:00,74.91,75.1,74.91,75.03,54210.0,73.473,73.6594,73.473,73.5907,54210.0
2024-07-23 11:15:00,75.03,75.05,74.95,75.02,15634.0,73.5907,73.6104,73.5123,73.5809,15634.0
2024-07-23 11:20:00,75.01,75.02,74.92,74.92,9282.0,73.5711,73.5809,73.4828,73.4828,9282.0
2024-07-23 11:25:00,74.94,74.99,74.89,74.97,12654.0,73.5025,73.5515,73.4534,73.5319,12654.0
2024-07-23 11:30:00,74.95,75.14,74.95,75.13,12901.0,73.5123,73.6986,73.5123,73.6888,12901.0
2024-07-23 11:35:00,75.12,75.14,75.07,75.08,14141.0,73.679,73.6986,73.63,73.6398,14141.0
2024-07-23 11:40:00,75.08,75.12,75.06,75.07,20832.0,73.6398,73.679,73.6202,73.63,20832.0
2024-07-23 11:45:00,75.07,75.09,75.0,75.02,12492.0,73.63,73.6496,73.5613,73.5809,12492.0
2024-07-23 11:50:00,75.03,75.03,74.95,74.99,11648.0,73.5907,73.5907,73.5123,73.5515,11648.0
2024-07-23 11:55:00,75.0,75.05,75.0,75.03,14253.0,73.5613,73.6104,73.5613,73.5907,14253.0
2024-07-23 12:00:00,75.04,75.14,75.04,75.12,9614.0,73.6005,73.6986,73.6005,73.679,9614.0
2024-07-23 12:05:00,75.12,75.15,75.07,75.12,16048.0,73.679,73.7084,73.63,73.679,16048.0
2024-07-23 12:10:00,75.11,75.11,75.01,75.03,8328.0,73.6692,73.6692,73.5711,73.5907,8328.0
2024-07-23 12:15:00,75.03,75.05,74.98,75.03,11812.0,73.5907,73.6104,73.5417,73.5907,11812.0
2024-07-23 12:20:00,75.05,75.07,74.99,75.0,16895.0,73.6104,73.63,73.5515,73.5613,16895.0
2024-07-23 12:25:00,75.0,75.0,74.94,74.98,12968.0,73.5613,73.5613,73.5025,73.5417,12968.0
2024-07-23 12:30:00,74.98,74.99,74.91,74.95,14292.0,73.5417,73.5515,73.473,73.5123,14292.0
2024-07-23 12:35:00,74.95,74.96,74.88,74.89,8622.0,73.5123,73.5221,73.4436,73.4534,8622.0
2024-07-23 12:40:00,74.89,74.96,74.88,74.92,24413.0,73.4534,73.5221,73.4436,73.4828,24413.0
2024-07-23 12:45:00,74.92,74.99,74.92,74.96,12017.0,73.4828,73.5515,73.4828,73.5221,12017.0
2024-07-23 12:50:00,74.96,74.97,74.94,74.95,14180.0,73.5221,73.5319,73.5025,73.5123,14180.0
2024-07-23 12:55:00,74.95,75.02,74.95,75.01,15743.0,73.5123,73.5809,73.5123,73.5711,15743.0
2024-07-23 13:00:00,75.01,75.09,74.99,75.05,14289.0,73.5711,73.6496,73.5515,73.6104,14289.0
2024-07-23 13:05:00,75.05,75.14,75.01,75.13,11636.0,73.6104,73.6986,73.5711,73.6888,11636.0
2024-07-23 13:10:00,75.13,75.21,75.12,75.2,10450.0,73.6888,73.7673,73.679,73.7575,10450.0
2024-07-23 13:15:00,75.21,75.23,75.16,75.22,9574.0,73.7673,73.7869,73.7182,73.7771,9574.0
2024-07-23 13:20:00,75.22,75.24,75.16,75.16,8373.0,73.7771,73.7967,73.7182,73.7182,8373.0
2024-07-23 13:25:00,75.16,75.19,75.13,75.18,9321.0,73.7182,73.7477,73.6888,73.7379,9321.0
2024-07-23 13:30:00,75.18,75.18,75.1,75.18,11486.0,73.7379,73.7379,73.6594,73.7379,11486.0
2024-07-23 13:35:00,75.17,75.22,75.16,75.21,6843.0,73.7281,73.7771,73.7182,73.7673,6843.0
2024-07-23 13:40:00,75.2,75.25,75.15,75.25,14085.0,73.7575,73.8065,73.7084,73.8065,14085.0
2024-07-23 13:45:00,75.25,75.35,75.24,75.35,6626.0,73.8065,73.9046,73.7967,73.9046,6626.0
2024-07-23 13:50:00,75.36,75.4,75.34,75.39,8119.0,73.9144,73.9536,73.8948,73.9438,8119.0
2024-07-23 13:55:00,75.37,75.47,75.37,75.45,13861.0,73.9242,74.0223,73.9242,74.0027,13861.0
2024-07-23 14:00:00,75.44,75.51,75.4,75.51,11977.0,73.9929,74.0615,73.9536,74.0615,11977.0
2024-07-23 14:05:00,75.5,75.57,75.49,75.51,12052.0,74.0517,74.1204,74.0419,74.0615,12052.0
2024-07-23 14:10:00,75.51,75.54,75.44,75.52,11737.0,74.0615,74.091,73.9929,74.0713,11737.0
2024-07-23 14:15:00,75.52,75.54,75.48,75.54,9363.0,74.0713,74.091,74.0321,74.091,9363.0
2024-07-23 14:20:00,75.52,75.56,75.51,75.54,8610.0,74.0713,74.1106,74.0615,74.091,8610.0
2024-07-23 14:25:00,75.54,75.54,75.45,75.46,24105.0,74.091,74.091,74.0027,74.0125,24105.0
2024-07-23 14:30:00,75.46,75.47,75.4,75.41,22242.0,74.0125,74.0223,73.9536,73.9634,22242.0
2024-07-23 14:35:00,75.41,75.43,75.36,75.38,24685.0,73.9634,73.9831,73.9144,73.934,24685.0
2024-07-23 14:40:00,75.37,75.4,75.36,75.38,17331.0,73.9242,73.9536,73.9144,73.934,17331.0
2024-07-23 14:45:00,75.37,75.42,75.35,75.36,13347.0,73.9242,73.9733,73.9046,73.9144,13347.0
2024-07-23 14:50:00,75.36,75.36,75.3,75.31,16440.0,73.9144,73.9144,73.8556,73.8654,16440.0
2024-07-23 14:55:00,75.3,75.33,75.23,75.23,34822.0,73.8556,73.885,73.7869,73.7869,34822.0
2024-07-23 15:00:00,75.24,75.24,75.15,75.18,10030.0,73.7967,73.7967,73.7084,73.7379,10030.0
2024-07-23 15:05:00,75.17,75.22,75.15,75.19,15086.0,73.7281,73.7771,73.7084,73.7477,15086.0
2024-07-23 15:10:00,75.19,75.21,75.16,75.17,10905.0,73.7477,73.7673,73.7182,73.7281,10905.0
2024-07-23 15:15:00,75.17,75.18,75.15,75.17,11354.0,73.7281,73.7379,73.7084,73.7281,11354.0
2024-07-23 15:20:00,75.17,75.2,75.15,75.2,13549.0,73.7281,73.7575,73.7084,73.7575,13549.0
2024-07-23 15:25:00,75.2,75.23,75.16,75.19,23167.0,73.7575,73.7869,73.7182,73.7477,23167.0
2024-07-23 15:30:00,75.19,75.19,75.14,75.17,23571.0,73.7477,73.7477,73.6986,73.7281,23571.0
2024-07-23 15:35:00,75.17,75.29,75.16,75.25,52628.0,73.7281,73.8457,73.7182,73.8065,52628.0
2024-07-23 15:40:00,75.25,75.25,75.12,75.14,25997.0,73.8065,73.8065,73.679,73.6986,25997.0
2024-07-23 15:45:00,75.14,75.2,75.14,75.18,31095.0,73.6986,73.7575,73.6986,73.7379,31095.0
2024-07-23 15:50:00,75.18,75.22,75.06,75.08,59890.0,73.7379,73.7771,73.6202,73.6398,59890.0
2024-07-23 15:55:00,75.09,75.12,74.99,75.11,183884.0,73.6496,73.679,73.5515,73.6692,183884.0
2024-07-24 09:30:00,74.72,74.94,74.64,74.71,30804.0,73.2867,73.5025,73.2082,73.2769,30804.0
2024-07-24 09:35:00,74.72,74.9,74.66,74.78,9507.0,73.2867,73.4632,73.2278,73.3455,9507.0
2024-07-24 09:40:00,74.77,74.87,74.68,74.79,16787.0,73.3357,73.4338,73.2475,73.3553,16787.0
2024-07-24 09:45:00,74.84,74.89,74.61,74.62,5740.0,73.4044,73.4534,73.1788,73.1886,5740.0
2024-07-24 09:50:00,74.61,74.72,74.25,74.35,9998.0,73.1788,73.2867,72.8257,72.9238,9998.0
2024-07-24 09:55:00,74.39,74.46,74.29,74.42,12894.0,72.963,73.0317,72.8649,72.9924,12894.0
2024-07-24 10:00:00,74.42,74.64,74.4,74.57,11443.0,72.9924,73.2082,72.9728,73.1396,11443.0
2024-07-24 10:05:00,74.59,74.65,74.48,74.5,11601.0,73.1592,73.218,73.0513,73.0709,11601.0
2024-07-24 10:10:00,74.5,74.56,74.36,74.38,7933.0,73.0709,73.1298,72.9336,72.9532,7933.0
2024-07-24 10:15:00,74.4,74.43,74.3,74.33,7915.0,72.9728,73.0022,72.8747,72.9042,7915.0
2024-07-24 10:20:00,74.33,74.38,74.25,74.25,11401.0,72.9042,72.9532,72.8257,72.8257,11401.0
2024-07-24 10:25:00,74.28,74.33,74.24,74.3,10123.0,72.8551,72.9042,72.8159,72.8747,10123.0
2024-07-24 10:30:00,74.28,74.44,74.27,74.36,13117.0,72.8551,73.0121,72.8453,72.9336,13117.0
2024-07-24 10:35:00,74.35,74.45,74.35,74.44,11427.0,72.9238,73.0219,72.9238,73.0121,11427.0
2024-07-24 10:40:00,74.45,74.52,74.41,74.41,10336.0,73.0219,73.0905,72.9826,72.9826,10336.0
2024-07-24 10:45:00,74.45,74.6,74.43,74.59,11995.0,73.0219,73.169,73.0022,73.1592,11995.0
2024-07-24 10:50:00,74.64,74.82,74.64,74.79,35448.0,73.2082,73.3848,73.2082,73.3553,35448.0
2024-07-24 10:55:00,74.79,74.94,74.79,74.91,22109.0,73.3553,73.5025,73.3553,73.473,22109.0
2024-07-24 11:00:00,74.91,74.91,74.69,74.69,11610.0,73.473,73.473,73.2573,73.2573,11610.0
2024-07-24 11:05:00,74.69,74.75,74.61,74.73,10283.0,73.2573,73.3161,73.1788,73.2965,10283.0
2024-07-24 11:10:00,74.75,74.79,74.68,74.78,9518.0,73.3161,73.3553,73.2475,73.3455,9518.0
2024-07-24 11:15:00,74.78,74.82,74.66,74.67,8518.0,73.3455,73.3848,73.2278,73.2376,8518.0
2024-07-24 11:20:00,74.69,74.71,74.61,74.67,9646.0,73.2573,73.2769,73.1788,73.2376,9646.0
2024-07-24 11:25:00,74.67,74.79,74.66,74.76,7418.0,73.2376,73.3553,73.2278,73.3259,7418.0
2024-07-24 11:30:00,74.76,74.98,74.76,74.97,5924.0,73.3259,73.5417,73.3259,73.5319,5924.0
2024-07-24 11:35:00,74.96,75.13,74.93,75.13,9591.0,73.5221,73.6888,73.4927,73.6888,9591.0
2024-07-24 11:40:00,75.13,75.23,75.12,75.2,15015.0,73.6888,73.7869,73.679,73.7575,15015.0
2024-07-24 11:45:00,75.19,75.3,75.14,75.28,33469.0,73.7477,73.8556,73.6986,73.8359,33469.0
2024-07-24 11:50:00,75.29,75.38,75.27,75.28,11383.0,73.8457,73.934,73.8261,73.8359,11383.0
2024-07-24 11:55:00,75.29,75.38,75.2,75.37,32278.0,73.8457,73.934,73.7575,73.9242,32278.0
2024-07-24 12:00:00,75.38,75.48,75.32,75.39,33378.0,73.934,74.0321,73.8752,73.9438,33378.0
2024-07-24 12:05:00,75.39,75.45,75.3,75.37,16645.0,73.9438,74.0027,73.8556,73.9242,16645.0
2024-07-24 12:10:00,75.37,75.4,75.32,75.4,14379.0,73.9242,73.9536,73.8752,73.9536,14379.0
2024-07-24 12:15:00,75.42,75.44,75.32,75.32,9307.0,73.9733,73.9929,73.8752,73.8752,9307.0
2024-07-24 12:20:00,75.33,75.39,75.29,75.32,9203.0,73.885,73.9438,73.8457,73.8752,9203.0
2024-07-24 12:25:00,75.32,75.38,75.29,75.34,8469.0,73.8752,73.934,73.8457,73.8948,8469.0
2024-07-24 12:30:00,75.34,75.39,75.25,75.25,9314.0,73.8948,73.9438,73.8065,73.8065,9314.0
2024-07-24 12:35:00,75.25,75.25,75.09,75.13,7013.0,73.8065,73.8065,73.6496,73.6888,7013.0
2024-07-24 12:40:00,75.13,75.21,75.06,75.06,6785.0,73.6888,73.7673,73.6202,73.6202,6785.0
2024-07-24 12:45:00,75.04,75.16,75.04,75.13,10075.0,73.6005,73.7182,73.6005,73.6888,10075.0
2024-07-24 12:50:00,75.13,75.13,75.01,75.01,6168.0,73.6888,73.6888,73.5711,73.5711,6168.0
2024-07-24 12:55:00,75.02,75.06,74.96,75.06,7205.0,73.5809,73.6202,73.5221,73.6202,7205.0
2024-07-24 13:00:00,75.08,75.19,75.08,75.14,14238.0,73.6398,73.7477,73.6398,73.6986,14238.0
2024-07-24 13:05:00,75.14,75.2,75.12,75.19,6798.0,73.6986,73.7575,73.679,73.7477,6798.0
2024-07-24 13:10:00,75.21,75.24,75.17,75.17,7312.0,73.7673,73.7967,73.7281,73.7281,7312.0
2024-07-24 13:15:00,75.17,75.24,75.16,75.22,8125.0,73.7281,73.7967,73.7182,73.7771,8125.0
2024-07-24 13:20:00,75.22,75.29,75.2,75.29,7793.0,73.7771,73.8457,73.7575,73.8457,7793.0
2024-07-24 13:25:00,75.31,75.32,75.24,75.25,10674.0,73.8654,73.8752,73.7967,73.8065,10674.0
2024-07-24 13:30:00,75.25,75.25,75.17,75.21,10685.0,73.8065,73.8065,73.7281,73.7673,10685.0
2024-07-24 13:35:00,75.21,75.32,75.2,75.31,16386.0,73.7673,73.8752,73.7575,73.8654,16386.0
2024-07-24 13:40:00,75.31,75.31,75.24,75.3,7464.0,73.8654,73.8654,73.7967,73.8556,7464.0
2024-07-24 13:45:00,75.31,75.31,75.24,75.25,6736.0,73.8654,73.8654,73.7967,73.8065,6736.0
2024-07-24 13:50:00,75.26,75.29,75.24,75.24,6750.0,73.8163,73.8457,73.7967,73.7967,6750.0
2024-07-24 13:55:00,75.24,75.29,75.23,75.27,11642.0,73.7967,73.8457,73.7869,73.8261,11642.0
2024-07-24 14:00:00,75.27,75.3,75.22,75.24,11367.0,73.8261,73.8556,73.7771,73.7967,11367.0
2024-07-24 14:05:00,75.24,75.28,75.23,75.26,9878.0,73.7967,73.8359,73.7869,73.8163,9878.0
2024-07-24 14:10:00,75.26,75.32,75.25,75.27,11323.0,73.8163,73.8752,73.8065,73.8261,11323.0
2024-07-24 14:15:00,75.26,75.26,75.16,75.16,8160.0,73.8163,73.8163,73.7182,73.7182,8160.0
2024-07-24 14:20:00,75.16,75.18,75.14,75.16,10637.0,73.7182,73.7379,73.6986,73.7182,10637.0
2024-07-24 14:25:00,75.16,75.18,75.12,75.17,15932.0,73.7182,73.7379,73.679,73.7281,15932.0
2024-07-24 14:30:00,75.16,75.19,75.14,75.16,10770.0,73.7182,73.7477,73.6986,73.7182,10770.0
2024-07-24 14:35:00,75.15,75.16,75.06,75.06,8453.0,73.7084,73.7182,73.6202,73.6202,8453.0
2024-07-24 14:40:00,75.06,75.12,75.03,75.06,19255.0,73.6202,73.679,73.5907,73.6202,19255.0
2024-07-24 14:45:00,75.06,75.08,75.04,75.04,15084.0,73.6202,73.6398,73.6005,73.6005,15084.0
2024-07-24 14:50:00,75.05,75.05,74.92,75.02,16615.0,73.6104,73.6104,73.4828,73.5809,16615.0
2024-07-24 14:55:00,75.02,75.12,75.02,75.05,27317.0,73.5809,73.679,73.5809,73.6104,27317.0
2024-07-24 15:00:00,75.04,75.09,75.0,75.04,14429.0,73.6005,73.6496,73.5613,73.6005,14429.0
2024-07-24 15:05:00,75.05,75.06,74.97,75.01,16393.0,73.6104,73.6202,73.5319,73.5711,16393.0
2024-07-24 15:10:00,75.01,75.09,75.0,75.03,17053.0,73.5711,73.6496,73.5613,73.5907,17053.0
2024-07-24 15:15:00,75.04,75.15,75.04,75.13,63496.0,73.6005,73.7084,73.6005,73.6888,63496.0
2024-07-24 15:20:00,75.14,75.25,75.14,75.23,23541.0,73.6986,73.8065,73.6986,73.7869,23541.0
2024-07-24 15:25:00,75.23,75.23,75.16,75.19,30375.0,73.7869,73.7869,73.7182,73.7477,30375.0
2024-07-24 15:30:00,75.2,75.27,75.14,75.23,30786.0,73.7575,73.8261,73.6986,73.7869,30786.0
2024-07-24 15:35:00,75.23,75.29,75.15,75.15,22713.0,73.7869,73.8457,73.7084,73.7084,22713.0
2024-07-24 15:40:00,75.15,75.21,75.12,75.16,27637.0,73.7084,73.7673,73.679,73.7182,27637.0
2024-07-24 15:45:00,75.16,75.16,75.06,75.13,59316.0,73.7182,73.7182,73.6202,73.6888,59316.0
2024-07-24 15:50:00,75.13,75.22,75.13,75.19,73412.0,73.6888,73.7771,73.6888,73.7477,73412.0
2024-07-24 15:55:00,75.18,75.4,75.14,75.34,259035.0,73.7379,73.9536,73.6986,73.8948,259035.0
2024-07-25 09:30:00,75.41,75.5,74.94,75.07,22633.0,73.9634,74.0517,73.5025,73.63,22633.0
2024-07-25 09:35:00,75.08,75.09,74.8,74.86,9428.0,73.6398,73.6496,73.3651,73.424,9428.0
2024-07-25 09:40:00,74.87,74.92,74.74,74.88,11886.0,73.4338,73.4828,73.3063,73.4436,11886.0
2024-07-25 09:45:00,74.89,74.92,74.75,74.88,27996.0,73.4534,73.4828,73.3161,73.4436,27996.0
2024-07-25 09:50:00,74.89,74.96,74.78,74.93,10073.0,73.4534,73.5221,73.3455,73.4927,10073.0
2024-07-25 09:55:00,74.92,75.36,74.92,75.24,14674.0,73.4828,73.9144,73.4828,73.7967,14674.0
2024-07-25 10:00:00,75.23,75.26,74.91,74.94,26452.0,73.7869,73.8163,73.473,73.5025,26452.0
2024-07-25 10:05:00,74.95,75.1,74.9,74.97,17237.0,73.5123,73.6594,73.4632,73.5319,17237.0
2024-07-25 10:10:00,74.95,75.18,74.88,75.12,24657.0,73.5123,73.7379,73.4436,73.679,24657.0
2024-07-25 10:15:00,75.05,75.17,75.03,75.12,7828.0,73.6104,73.7281,73.5907,73.679,7828.0
2024-07-25 10:20:00,75.14,75.2,75.02,75.06,12572.0,73.6986,73.7575,73.5809,73.6202,12572.0
2024-07-25 10:25:00,75.07,75.25,74.99,75.2,19013.0,73.63,73.8065,73.5515,73.7575,19013.0
2024-07-25 10:30:00,75.16,75.22,75.04,75.07,11062.0,73.7182,73.7771,73.6005,73.63,11062.0
2024-07-25 10:35:00,75.06,75.06,74.86,74.86,12435.0,73.6202,73.6202,73.424,73.424,12435.0
2024-07-25 10:40:00,74.86,75.03,74.85,74.91,13675.0,73.424,73.5907,73.4142,73.473,13675.0
2024-07-25 10:45:00,74.92,74.95,74.82,74.87,15644.0,73.4828,73.5123,73.3848,73.4338,15644.0
2024-07-25 10:50:00,74.87,74.89,74.81,74.83,9968.0,73.4338,73.4534,73.375,73.3946,9968.0
2024-07-25 10:55:00,74.83,74.95,74.83,74.91,9260.0,73.3946,73.5123,73.3946,73.473,9260.0
2024-07-25 11:00:00,74.93,75.17,74.93,75.13,9483.0,73.4927,73.7281,73.4927,73.6888,9483.0
2024-07-25 11:05:00,75.16,75.2,75.1,75.19,9119.0,73.7182,73.7575,73.6594,73.7477,9119.0
2024-07-25 11:10:00,75.19,75.24,75.1,75.24,8861.0,73.7477,73.7967,73.6594,73.7967,8861.0
2024-07-25 11:15:00,75.25,75.32,75.19,75.19,9799.0,73.8065,73.8752,73.7477,73.7477,9799.0
2024-07-25 11:20:00,75.19,75.19,75.13,75.14,7863.0,73.7477,73.7477,73.6888,73.6986,7863.0
2024-07-25 11:25:00,75.14,75.15,75.07,75.11,7223.0,73.6986,73.7084,73.63,73.6692,7223.0
2024-07-25 11:30:00,75.09,75.14,75.06,75.14,7568.0,73.6496,73.6986,73.6202,73.6986,7568.0
2024-07-25 11:35:00,75.14,75.17,75.07,75.14,7872.0,73.6986,73.7281,73.63,73.6986,7872.0
2024-07-25 11:40:00,75.14,75.15,75.08,75.15,24035.0,73.6986,73.7084,73.6398,73.7084,24035.0
2024-07-25 11:45:00,75.15,75.22,75.15,75.19,13855.0,73.7084,73.7771,73.7084,73.7477,13855.0
2024-07-25 11:50:00,75.19,75.26,75.17,75.22,8341.0,73.7477,73.8163,73.7281,73.7771,8341.0
2024-07-25 11:55:00,75.23,75.3,75.21,75.27,8731.0,73.7869,73.8556,73.7673,73.8261,8731.0
2024-07-25 12:00:00,75.27,75.34,75.24,75.33,9844.0,73.8261,73.8948,73.7967,73.885,9844.0
2024-07-25 12:05:00,75.33,75.37,75.3,75.32,9455.0,73.885,73.9242,73.8556,73.8752,9455.0
2024-07-25 12:10:00,75.31,75.41,75.3,75.39,7530.0,73.8654,73.9634,73.8556,73.9438,7530.0
2024-07-25 12:15:00,75.4,75.54,75.4,75.54,7298.0,73.9536,74.091,73.9536,74.091,7298.0
2024-07-25 12:20:00,75.54,75.63,75.51,75.63,9561.0,74.091,74.1792,74.0615,74.1792,9561.0
2024-07-25 12:25:00,75.64,75.68,75.61,75.63,9645.0,74.189,74.2283,74.1596,74.1792,9645.0
2024-07-25 12:30:00,75.63,75.67,75.56,75.67,10762.0,74.1792,74.2185,74.1106,74.2185,10762.0
2024-07-25 12:35:00,75.66,75.74,75.66,75.74,7900.0,74.2087,74.2871,74.2087,74.2871,7900.0
2024-07-25 12:40:00,75.76,75.82,75.73,75.79,12334.0,74.3067,74.3656,74.2773,74.3362,12334.0
2024-07-25 12:45:00,75.8,75.81,75.69,75.73,8666.0,74.346,74.3558,74.2381,74.2773,8666.0
2024-07-25 12:50:00,75.74,75.8,75.71,75.8,8471.0,74.2871,74.346,74.2577,74.346,8471.0
2024-07-25 12:55:00,75.81,75.85,75.81,75.84,7103.0,74.3558,74.395,74.3558,74.3852,7103.0
2024-07-25 13:00:00,75.85,75.95,75.84,75.87,7138.0,74.395,74.4931,74.3852,74.4146,7138.0
2024-07-25 13:05:00,75.87,76.04,75.86,76.04,5350.0,74.4146,74.5814,74.4048,74.5814,5350.0
2024-07-25 13:10:00,76.05,76.07,75.93,75.94,9465.0,74.5912,74.6108,74.4735,74.4833,9465.0
2024-07-25 13:15:00,75.93,75.94,75.78,75.78,8036.0,74.4735,74.4833,74.3264,74.3264,8036.0
2024-07-25 13:20:00,75.8,75.8,75.67,75.67,12245.0,74.346,74.346,74.2185,74.2185,12245.0
2024-07-25 13:25:00,75.69,75.69,75.61,75.62,8636.0,74.2381,74.2381,74.1596,74.1694,8636.0
2024-07-25 13:30:00,75.62,75.65,75.56,75.59,10422.0,74.1694,74.1988,74.1106,74.14,10422.0
2024-07-25 13:35:00,75.59,75.64,75.54,75.54,12319.0,74.14,74.189,74.091,74.091,12319.0
2024-07-25 13:40:00,75.54,75.71,75.54,75.7,16036.0,74.091,74.2577,74.091,74.2479,16036.0
2024-07-25 13:45:00,75.7,75.7,75.57,75.57,6812.0,74.2479,74.2479,74.1204,74.1204,6812.0
2024-07-25 13:50:00,75.55,75.55,75.48,75.49,10632.0,74.1008,74.1008,74.0321,74.0419,10632.0
2024-07-25 13:55:00,75.49,75.56,75.49,75.56,16526.0,74.0419,74.1106,74.0419,74.1106,16526.0
2024-07-25 14:00:00,75.56,75.56,75.38,75.39,9257.0,74.1106,74.1106,73.934,73.9438,9257.0
2024-07-25 14:05:00,75.39,75.45,75.37,75.37,10925.0,73.9438,74.0027,73.9242,73.9242,10925.0
2024-07-25 14:10:00,75.37,75.44,75.34,75.37,9025.0,73.9242,73.9929,73.8948,73.9242,9025.0
2024-07-25 14:15:00,75.38,75.39,75.33,75.36,12264.0,73.934,73.9438,73.885,73.9144,12264.0
2024-07-25 14:20:00,75.36,75.38,75.31,75.32,15020.0,73.9144,73.934,73.8654,73.8752,15020.0
2024-07-25 14:25:00,75.31,75.39,75.31,75.35,14157.0,73.8654,73.9438,73.8654,73.9046,14157.0
2024-07-25 14:30:00,75.37,75.41,75.33,75.35,9688.0,73.9242,73.9634,73.885,73.9046,9688.0
2024-07-25 14:35:00,75.35,75.38,75.32,75.32,9491.0,73.9046,73.934,73.8752,73.8752,9491.0
2024-07-25 14:40:00,75.32,75.32,75.18,75.18,8814.0,73.8752,73.8752,73.7379,73.7379,8814.0
2024-07-25 14:45:00,75.17,75.17,75.05,75.05,10004.0,73.7281,73.7281,73.6104,73.6104,10004.0
2024-07-25 14:50:00,75.06,75.06,75.01,75.03,9014.0,73.6202,73.6202,73.5711,73.5907,9014.0
2024-07-25 14:55:00,75.03,75.07,74.97,74.99,22218.0,73.5907,73.63,73.5319,73.5515,22218.0
2024-07-25 15:00:00,74.98,75.02,74.96,74.98,18842.0,73.5417,73.5809,73.5221,73.5417,18842.0
2024-07-25 15:05:00,74.98,75.02,74.95,75.02,14437.0,73.5417,73.5809,73.5123,73.5809,14437.0
2024-07-25 15:10:00,75.02,75.06,74.99,75.06,20947.0,73.5809,73.6202,73.5515,73.6202,20947.0
2024-07-25 15:15:00,75.06,75.22,75.06,75.18,14194.0,73.6202,73.7771,73.6202,73.7379,14194.0
2024-07-25 15:20:00,75.18,75.27,75.16,75.25,16383.0,73.7379,73.8261,73.7182,73.8065,16383.0
2024-07-25 15:25:00,75.26,75.37,75.26,75.31,17418.0,73.8163,73.9242,73.8163,73.8654,17418.0
2024-07-25 15:30:00,75.32,75.33,75.22,75.22,21134.0,73.8752,73.885,73.7771,73.7771,21134.0
2024-07-25 15:35:00,75.23,75.3,75.18,75.2,24450.0,73.7869,73.8556,73.7379,73.7575,24450.0
2024-07-25 15:40:00,75.2,75.26,75.16,75.19,29076.0,73.7575,73.8163,73.7182,73.7477,29076.0
2024-07-25 15:45:00,75.18,75.19,74.93,75.0,49229.0,73.7379,73.7477,73.4927,73.5613,49229.0
2024-07-25 15:50:00,74.99,75.01,74.54,74.59,141113.0,73.5515,73.5711,73.1101,73.1592,141113.0
2024-07-25 15:55:00,74.59,74.61,74.46,74.53,265802.0,73.1592,73.1788,73.0317,73.1003,265802.0
2024-07-26 09:30:00,75.01,75.44,74.67,75.37,29039.0,73.5711,73.9929,73.2376,73.9242,29039.0
2024-07-26 09:35:00,75.37,75.37,75.11,75.23,8789.0,73.9242,73.9242,73.6692,73.7869,8789.0
2024-07-26 09:40:00,75.25,75.41,75.08,75.38,9825.0,73.8065,73.9634,73.6398,73.934,9825.0
2024-07-26 09:45:00,75.38,75.72,75.35,75.62,14750.0,73.934,74.2675,73.9046,74.1694,14750.0
2024-07-26 09:50:00,75.61,75.75,75.51,75.7,15811.0,74.1596,74.2969,74.0615,74.2479,15811.0
2024-07-26 09:55:00,75.7,75.7,75.46,75.49,18075.0,74.2479,74.2479,74.0125,74.0419,18075.0
2024-07-26 10:00:00,75.46,75.83,75.43,75.83,22597.0,74.0125,74.3754,73.9831,74.3754,22597.0
2024-07-26 10:05:00,75.85,75.94,75.78,75.81,10073.0,74.395,74.4833,74.3264,74.3558,10073.0
2024-07-26 10:10:00,75.81,75.98,75.81,75.97,17157.0,74.3558,74.5225,74.3558,74.5127,17157.0
2024-07-26 10:15:00,75.94,76.06,75.89,75.97,13220.0,74.4833,74.601,74.4342,74.5127,13220.0
2024-07-26 10:20:00,76.0,76.17,75.99,76.16,5149.0,74.5421,74.7089,74.5323,74.6991,5149.0
2024-07-26 10:25:00,76.17,76.33,76.14,76.29,11304.0,74.7089,74.8658,74.6794,74.8266,11304.0
2024-07-26 10:30:00,76.23,76.24,75.88,75.89,14272.0,74.7677,74.7775,74.4244,74.4342,14272.0
2024-07-26 10:35:00,75.91,76.15,75.91,76.13,12675.0,74.4539,74.6893,74.4539,74.6696,12675.0
2024-07-26 10:40:00,76.14,76.38,76.14,76.36,13448.0,74.6794,74.9148,74.6794,74.8952,13448.0
2024-07-26 10:45:00,76.39,76.49,76.36,76.44,12683.0,74.9246,75.0227,74.8952,74.9737,12683.0
2024-07-26 10:50:00,76.41,76.44,76.31,76.38,11986.0,74.9443,74.9737,74.8462,74.9148,11986.0
2024-07-26 10:55:00,76.37,76.39,76.21,76.29,8798.0,74.905,74.9246,74.7481,74.8266,8798.0
2024-07-26 11:00:00,76.29,76.37,76.27,76.28,7689.0,74.8266,74.905,74.807,74.8168,7689.0
2024-07-26 11:05:00,76.26,76.39,76.23,76.33,9927.0,74.7971,74.9246,74.7677,74.8658,9927.0
2024-07-26 11:10:00,76.32,76.36,76.21,76.29,9372.0,74.856,74.8952,74.7481,74.8266,9372.0
2024-07-26 11:15:00,76.29,76.29,76.13,76.14,7328.0,74.8266,74.8266,74.6696,74.6794,7328.0
2024-07-26 11:20:00,76.15,76.31,76.13,76.31,25490.0,74.6893,74.8462,74.6696,74.8462,25490.0
2024-07-26 11:25:00,76.28,76.31,76.12,76.17,10381.0,74.8168,74.8462,74.6598,74.7089,10381.0
2024-07-26 11:30:00,76.17,76.2,76.13,76.13,6231.0,74.7089,74.7383,74.6696,74.6696,6231.0
2024-07-26 11:35:00,76.11,76.25,76.1,76.25,13343.0,74.65,74.7873,74.6402,74.7873,13343.0
2024-07-26 11:40:00,76.23,76.23,76.16,76.21,8209.0,74.7677,74.7677,74.6991,74.7481,8209.0
2024-07-26 11:45:00,76.21,76.22,76.11,76.13,8058.0,74.7481,74.7579,74.65,74.6696,8058.0
2024-07-26 11:50:00,76.14,76.23,76.14,76.23,8182.0,74.6794,74.7677,74.6794,74.7677,8182.0
2024-07-26 11:55:00,76.23,76.4,76.21,76.4,12032.0,74.7677,74.9345,74.7481,74.9345,12032.0
2024-07-26 12:00:00,76.4,76.5,76.4,76.41,17189.0,74.9345,75.0325,74.9345,74.9443,17189.0
2024-07-26 12:05:00,76.42,76.42,76.35,76.36,12882.0,74.9541,74.9541,74.8854,74.8952,12882.0
2024-07-26 12:10:00,76.37,76.38,76.13,76.14,9140.0,74.905,74.9148,74.6696,74.6794,9140.0
2024-07-26 12:15:00,76.14,76.14,75.96,75.96,10702.0,74.6794,74.6794,74.5029,74.5029,10702.0
2024-07-26 12:20:00,75.95,75.97,75.87,75.87,17105.0,74.4931,74.5127,74.4146,74.4146,17105.0
2024-07-26 12:25:00,75.89,75.91,75.87,75.89,8545.0,74.4342,74.4539,74.4146,74.4342,8545.0
2024-07-26 12:30:00,75.89,75.89,75.76,75.8,17095.0,74.4342,74.4342,74.3067,74.346,17095.0
2024-07-26 12:35:00,75.79,75.82,75.71,75.81,12179.0,74.3362,74.3656,74.2577,74.3558,12179.0
2024-07-26 12:40:00,75.81,75.83,75.72,75.74,15085.0,74.3558,74.3754,74.2675,74.2871,15085.0
2024-07-26 12:45:00,75.76,75.8,75.64,75.8,14883.0,74.3067,74.346,74.189,74.346,14883.0
2024-07-26 12:50:00,75.81,75.97,75.77,75.95,10541.0,74.3558,74.5127,74.3165,74.4931,10541.0
2024-07-26 12:55:00,75.95,75.97,75.83,75.86,22115.0,74.4931,74.5127,74.3754,74.4048,22115.0
2024-07-26 13:00:00,75.88,75.91,75.83,75.88,10866.0,74.4244,74.4539,74.3754,74.4244,10866.0
2024-07-26 13:05:00,75.87,75.95,75.87,75.92,10343.0,74.4146,74.4931,74.4146,74.4637,10343.0
2024-07-26 13:10:00,75.93,76.0,75.91,76.0,5243.0,74.4735,74.5421,74.4539,74.5421,5243.0
2024-07-26 13:15:00,76.0,76.04,75.92,75.92,10027.0,74.5421,74.5814,74.4637,74.4637,10027.0
2024-07-26 13:20:00,75.92,76.0,75.88,76.0,5608.0,74.4637,74.5421,74.4244,74.5421,5608.0
2024-07-26 13:25:00,75.99,76.04,75.99,76.02,6220.0,74.5323,74.5814,74.5323,74.5617,6220.0
2024-07-26 13:30:00,76.01,76.01,75.86,75.88,16334.0,74.5519,74.5519,74.4048,74.4244,16334.0
2024-07-26 13:35:00,75.88,75.88,75.69,75.71,20475.0,74.4244,74.4244,74.2381,74.2577,20475.0
2024-07-26 13:40:00,75.7,75.71,75.63,75.68,11220.0,74.2479,74.2577,74.1792,74.2283,11220.0
2024-07-26 13:45:00,75.68,75.73,75.64,75.66,7057.0,74.2283,74.2773,74.189,74.2087,7057.0
2024-07-26 13:50:00,75.67,75.73,75.63,75.73,10559.0,74.2185,74.2773,74.1792,74.2773,10559.0
2024-07-26 13:55:00,75.73,75.75,75.69,75.72,10859.0,74.2773,74.2969,74.2381,74.2675,10859.0
2024-07-26 14:00:00,75.72,75.76,75.68,75.69,7587.0,74.2675,74.3067,74.2283,74.2381,7587.0
2024-07-26 14:05:00,75.68,75.78,75.68,75.78,5836.0,74.2283,74.3264,74.2283,74.3264,5836.0
2024-07-26 14:10:00,75.78,75.83,75.77,75.81,6121.0,74.3264,74.3754,74.3165,74.3558,6121.0
2024-07-26 14:15:00,75.81,75.84,75.71,75.73,6199.0,74.3558,74.3852,74.2577,74.2773,6199.0
2024-07-26 14:20:00,75.73,75.74,75.67,75.7,10754.0,74.2773,74.2871,74.2185,74.2479,10754.0
2024-07-26 14:25:00,75.71,75.75,75.68,75.71,10923.0,74.2577,74.2969,74.2283,74.2577,10923.0
2024-07-26 14:30:00,75.72,75.75,75.68,75.75,10404.0,74.2675,74.2969,74.2283,74.2969,10404.0
2024-07-26 14:35:00,75.75,75.78,75.74,75.78,7333.0,74.2969,74.3264,74.2871,74.3264,7333.0
2024-07-26 14:40:00,75.78,75.8,75.65,75.74,15394.0,74.3264,74.346,74.1988,74.2871,15394.0
2024-07-26 14:45:00,75.74,75.75,75.68,75.71,11244.0,74.2871,74.2969,74.2283,74.2577,11244.0
2024-07-26 14:50:00,75.72,75.77,75.68,75.7,10326.0,74.2675,74.3165,74.2283,74.2479,10326.0
2024-07-26 14:55:00,75.7,75.76,75.69,75.74,12315.0,74.2479,74.3067,74.2381,74.2871,12315.0
2024-07-26 15:00:00,75.74,75.77,75.69,75.72,13923.0,74.2871,74.3165,74.2381,74.2675,13923.0
2024-07-26 15:05:00,75.72,75.79,75.67,75.74,11221.0,74.2675,74.3362,74.2185,74.2871,11221.0
2024-07-26 15:10:00,75.73,75.85,75.72,75.8,12413.0,74.2773,74.395,74.2675,74.346,12413.0
2024-07-26 15:15:00,75.8,75.83,75.78,75.81,18761.0,74.346,74.3754,74.3264,74.3558,18761.0
2024-07-26 15:20:00,75.81,75.87,75.8,75.87,14691.0,74.3558,74.4146,74.346,74.4146,14691.0
2024-07-26 15:25:00,75.88,75.92,75.84,75.91,11638.0,74.4244,74.4637,74.3852,74.4539,11638.0
2024-07-26 15:30:00,75.91,75.91,75.72,75.72,22376.0,74.4539,74.4539,74.2675,74.2675,22376.0
2024-07-26 15:35:00,75.72,75.73,75.61,75.62,22737.0,74.2675,74.2773,74.1596,74.1694,22737.0
2024-07-26 15:40:00,75.62,75.7,75.61,75.7,29149.0,74.1694,74.2479,74.1596,74.2479,29149.0
2024-07-26 15:45:00,75.69,75.99,75.68,75.97,26081.0,74.2381,74.5323,74.2283,74.5127,26081.0
2024-07-26 15:50:00,75.97,76.05,75.66,75.66,30157.0,74.5127,74.5912,74.2087,74.2087,30157.0
2024-07-26 15:55:00,75.67,75.7,75.58,75.69,224561.0,74.2185,74.2479,74.1302,74.2381,224561.0
2024-07-29 09:30:00,75.98,76.3,75.81,75.89,28583.0,74.5225,74.8364,74.3558,74.4342,28583.0
2024-07-29 09:35:00,75.87,75.88,75.7,75.79,3942.0,74.4146,74.4244,74.2479,74.3362,3942.0
2024-07-29 09:40:00,75.79,75.89,75.79,75.79,4135.0,74.3362,74.4342,74.3362,74.3362,4135.0
2024-07-29 09:45:00,75.84,76.03,75.8,75.8,8017.0,74.3852,74.5716,74.346,74.346,8017.0
2024-07-29 09:50:00,75.86,75.86,75.7,75.78,9165.0,74.4048,74.4048,74.2479,74.3264,9165.0
2024-07-29 09:55:00,75.81,75.98,75.76,75.94,7892.0,74.3558,74.5225,74.3067,74.4833,7892.0
2024-07-29 10:00:00,75.89,76.07,75.86,75.96,21226.0,74.4342,74.6108,74.4048,74.5029,21226.0
2024-07-29 10:05:00,75.95,75.98,75.88,75.92,6269.0,74.4931,74.5225,74.4244,74.4637,6269.0
2024-07-29 10:10:00,75.89,75.93,75.57,75.57,15830.0,74.4342,74.4735,74.1204,74.1204,15830.0
2024-07-29 10:15:00,75.57,75.71,75.57,75.58,13054.0,74.1204,74.2577,74.1204,74.1302,13054.0
2024-07-29 10:20:00,75.54,75.8,75.48,75.65,7117.0,74.091,74.346,74.0321,74.1988,7117.0
2024-07-29 10:25:00,75.68,75.68,75.34,75.34,7632.0,74.2283,74.2283,73.8948,73.8948,7632.0
2024-07-29 10:30:00,75.34,75.43,75.32,75.35,9036.0,73.8948,73.9831,73.8752,73.9046,9036.0
2024-07-29 10:35:00,75.36,75.56,75.3,75.51,8258.0,73.9144,74.1106,73.8556,74.0615,8258.0
2024-07-29 10:40:00,75.52,75.56,75.44,75.53,5657.0,74.0713,74.1106,73.9929,74.0811,5657.0
2024-07-29 10:45:00,75.53,75.55,75.42,75.42,14341.0,74.0811,74.1008,73.9733,73.9733,14341.0
2024-07-29 10:50:00,75.41,75.52,75.4,75.51,10855.0,73.9634,74.0713,73.9536,74.0615,10855.0
2024-07-29 10:55:00,75.51,75.63,75.46,75.47,7633.0,74.0615,74.1792,74.0125,74.0223,7633.0
2024-07-29 11:00:00,75.47,75.52,75.34,75.4,10846.0,74.0223,74.0713,73.8948,73.9536,10846.0
2024-07-29 11:05:00,75.4,75.55,75.39,75.55,5791.0,73.9536,74.1008,73.9438,74.1008,5791.0
2024-07-29 11:10:00,75.55,75.58,75.49,75.53,8952.0,74.1008,74.1302,74.0419,74.0811,8952.0
2024-07-29 11:15:00,75.53,75.58,75.49,75.56,7001.0,74.0811,74.1302,74.0419,74.1106,7001.0
2024-07-29 11:20:00,75.58,75.67,75.58,75.65,4518.0,74.1302,74.2185,74.1302,74.1988,4518.0
2024-07-29 11:25:00,75.67,75.71,75.64,75.67,5672.0,74.2185,74.2577,74.189,74.2185,5672.0
2024-07-29 11:30:00,75.66,75.66,75.51,75.52,8944.0,74.2087,74.2087,74.0615,74.0713,8944.0
2024-07-29 11:35:00,75.51,75.6,75.46,75.6,9140.0,74.0615,74.1498,74.0125,74.1498,9140.0
2024-07-29 11:40:00,75.62,75.81,75.62,75.81,27528.0,74.1694,74.3558,74.1694,74.3558,27528.0
2024-07-29 11:45:00,75.81,75.9,75.79,75.89,7764.0,74.3558,74.444,74.3362,74.4342,7764.0
2024-07-29 11:50:00,75.9,75.93,75.84,75.84,5438.0,74.444,74.4735,74.3852,74.3852,5438.0
2024-07-29 11:55:00,75.86,75.93,75.85,75.9,6202.0,74.4048,74.4735,74.395,74.444,6202.0
2024-07-29 12:00:00,75.92,75.94,75.87,75.88,10366.0,74.4637,74.4833,74.4146,74.4244,10366.0
2024-07-29 12:05:00,75.89,75.92,75.88,75.92,10042.0,74.4342,74.4637,74.4244,74.4637,10042.0
2024-07-29 12:10:00,75.92,75.97,75.89,75.94,4507.0,74.4637,74.5127,74.4342,74.4833,4507.0
2024-07-29 12:15:00,75.94,75.95,75.9,75.92,6376.0,74.4833,74.4931,74.444,74.4637,6376.0
2024-07-29 12:20:00,75.92,75.95,75.86,75.88,14916.0,74.4637,74.4931,74.4048,74.4244,14916.0
2024-07-29 12:25:00,75.89,75.89,75.75,75.78,15331.0,74.4342,74.4342,74.2969,74.3264,15331.0
2024-07-29 12:30:00,75.77,75.8,75.74,75.78,8395.0,74.3165,74.346,74.2871,74.3264,8395.0
2024-07-29 12:35:00,75.78,75.81,75.69,75.71,11718.0,74.3264,74.3558,74.2381,74.2577,11718.0
2024-07-29 12:40:00,75.7,75.72,75.65,75.66,10002.0,74.2479,74.2675,74.1988,74.2087,10002.0
2024-07-29 12:45:00,75.65,75.67,75.62,75.62,10403.0,74.1988,74.2185,74.1694,74.1694,10403.0
2024-07-29 12:50:00,75.62,75.64,75.59,75.64,11123.0,74.1694,74.189,74.14,74.189,11123.0
2024-07-29 12:55:00,75.64,75.71,75.63,75.66,10722.0,74.189,74.2577,74.1792,74.2087,10722.0
2024-07-29 13:00:00,75.66,75.68,75.63,75.65,14742.0,74.2087,74.2283,74.1792,74.1988,14742.0
2024-07-29 13:05:00,75.67,75.68,75.52,75.52,16148.0,74.2185,74.2283,74.0713,74.0713,16148.0
2024-07-29 13:10:00,75.52,75.62,75.5,75.6,11655.0,74.0713,74.1694,74.0517,74.1498,11655.0
2024-07-29 13:15:00,75.61,75.68,75.56,75.64,7834.0,74.1596,74.2283,74.1106,74.189,7834.0
2024-07-29 13:20:00,75.62,75.66,75.6,75.64,5602.0,74.1694,74.2087,74.1498,74.189,5602.0
2024-07-29 13:25:00,75.64,75.73,75.63,75.64,7008.0,74.189,74.2773,74.1792,74.189,7008.0
2024-07-29 13:30:00,75.64,75.64,75.55,75.59,8661.0,74.189,74.189,74.1008,74.14,8661.0
2024-07-29 13:35:00,75.58,75.63,75.55,75.63,13220.0,74.1302,74.1792,74.1008,74.1792,13220.0
2024-07-29 13:40:00,75.65,75.68,75.63,75.63,4131.0,74.1988,74.2283,74.1792,74.1792,4131.0
2024-07-29 13:45:00,75.63,75.65,75.61,75.62,7588.0,74.1792,74.1988,74.1596,74.1694,7588.0
2024-07-29 13:50:00,75.61,75.65,75.59,75.64,6204.0,74.1596,74.1988,74.14,74.189,6204.0
2024-07-29 13:55:00,75.64,75.76,75.64,75.76,5549.0,74.189,74.3067,74.189,74.3067,5549.0
2024-07-29 14:00:00,75.77,75.9,75.73,75.9,10097.0,74.3165,74.444,74.2773,74.444,10097.0
2024-07-29 14:05:00,75.92,75.97,75.92,75.97,4191.0,74.4637,74.5127,74.4637,74.5127,4191.0
2024-07-29 14:10:00,75.97,75.98,75.92,75.97,7023.0,74.5127,74.5225,74.4637,74.5127,7023.0
2024-07-29 14:15:00,75.97,75.97,75.89,75.94,5450.0,74.5127,74.5127,74.4342,74.4833,5450.0
2024-07-29 14:20:00,75.94,75.99,75.92,75.99,13139.0,74.4833,74.5323,74.4637,74.5323,13139.0
2024-07-29 14:25:00,76.0,76.0,75.95,75.97,7147.0,74.5421,74.5421,74.4931,74.5127,7147.0
2024-07-29 14:30:00,75.97,75.99,75.93,75.98,8213.0,74.5127,74.5323,74.4735,74.5225,8213.0
2024-07-29 14:35:00,75.98,76.0,75.96,75.97,6529.0,74.5225,74.5421,74.5029,74.5127,6529.0
2024-07-29 14:40:00,75.97,76.09,75.97,76.07,8123.0,74.5127,74.6304,74.5127,74.6108,8123.0
2024-07-29 14:45:00,76.06,76.07,76.04,76.06,5032.0,74.601,74.6108,74.5814,74.601,5032.0
2024-07-29 14:50:00,76.05,76.08,76.0,76.01,8201.0,74.5912,74.6206,74.5421,74.5519,8201.0
2024-07-29 14:55:00,76.01,76.11,76.01,76.09,8448.0,74.5519,74.65,74.5519,74.6304,8448.0
2024-07-29 15:00:00,76.06,76.11,76.05,76.1,10897.0,74.601,74.65,74.5912,74.6402,10897.0
2024-07-29 15:05:00,76.1,76.1,76.02,76.03,8609.0,74.6402,74.6402,74.5617,74.5716,8609.0
2024-07-29 15:10:00,76.03,76.03,75.96,75.96,12917.0,74.5716,74.5716,74.5029,74.5029,12917.0
2024-07-29 15:15:00,75.95,76.01,75.94,76.01,12917.0,74.4931,74.5519,74.4833,74.5519,12917.0
2024-07-29 15:20:00,75.99,76.04,75.95,76.01,10144.0,74.5323,74.5814,74.4931,74.5519,10144.0
2024-07-29 15:25:00,76.0,76.0,75.92,75.92,13095.0,74.5421,74.5421,74.4637,74.4637,13095.0
2024-07-29 15:30:00,75.92,75.94,75.86,75.9,19674.0,74.4637,74.4833,74.4048,74.444,19674.0
2024-07-29 15:35:00,75.9,75.93,75.87,75.91,18016.0,74.444,74.4735,74.4146,74.4539,18016.0
2024-07-29 15:40:00,75.91,75.96,75.88,75.95,22224.0,74.4539,74.5029,74.4244,74.4931,22224.0
2024-07-29 15:45:00,75.94,76.15,75.94,76.15,41887.0,74.4833,74.6893,74.4833,74.6893,41887.0
2024-07-29 15:50:00,76.14,76.19,75.89,75.89,47233.0,74.6794,74.7285,74.4342,74.4342,47233.0
2024-07-29 15:55:00,75.89,75.98,75.7,75.75,175761.0,74.4342,74.5225,74.2479,74.2969,175761.0
2024-07-30 09:30:00,76.3,76.65,76.15,76.4,21422.0,74.8364,75.1797,74.6893,74.9345,21422.0
2024-07-30 09:35:00,76.44,76.46,76.31,76.42,4031.0,74.9737,74.9933,74.8462,74.9541,4031.0
2024-07-30 09:40:00,76.46,76.46,76.21,76.32,7970.0,74.9933,74.9933,74.7481,74.856,7970.0
2024-07-30 09:45:00,76.37,76.46,76.25,76.38,8472.0,74.905,74.9933,74.7873,74.9148,8472.0
2024-07-30 09:50:00,76.38,76.68,76.26,76.6,28922.0,74.9148,75.2091,74.7971,75.1306,28922.0
2024-07-30 09:55:00,76.64,76.66,76.53,76.57,21555.0,75.1699,75.1895,75.062,75.1012,21555.0
2024-07-30 10:00:00,76.53,76.59,76.44,76.48,25908.0,75.062,75.1208,74.9737,75.0129,25908.0
2024-07-30 10:05:00,76.47,76.64,76.47,76.55,10722.0,75.0031,75.1699,75.0031,75.0816,10722.0
2024-07-30 10:10:00,76.58,76.7,76.54,76.62,8080.0,75.111,75.2287,75.0718,75.1502,8080.0
2024-07-30 10:15:00,76.56,76.58,76.47,76.53,6882.0,75.0914,75.111,75.0031,75.062,6882.0
2024-07-30 10:20:00,76.52,76.62,76.48,76.51,79032.0,75.0522,75.1502,75.0129,75.0423,79032.0
2024-07-30 10:25:00,76.55,76.7,76.54,76.69,4415.0,75.0816,75.2287,75.0718,75.2189,4415.0
2024-07-30 10:30:00,76.71,76.84,76.6,76.8,6301.0,75.2385,75.366,75.1306,75.3268,6301.0
2024-07-30 10:35:00,76.77,76.85,76.65,76.8,8396.0,75.2974,75.3758,75.1797,75.3268,8396.0
2024-07-30 10:40:00,76.79,76.85,76.76,76.84,5045.0,75.317,75.3758,75.2876,75.366,5045.0
2024-07-30 10:45:00,76.84,76.85,76.71,76.76,14228.0,75.366,75.3758,75.2385,75.2876,14228.0
2024-07-30 10:50:00,76.78,76.85,76.76,76.83,19402.0,75.3072,75.3758,75.2876,75.3562,19402.0
2024-07-30 10:55:00,76.83,76.87,76.76,76.82,18376.0,75.3562,75.3954,75.2876,75.3464,18376.0
2024-07-30 11:00:00,76.82,76.86,76.65,76.65,7073.0,75.3464,75.3856,75.1797,75.1797,7073.0
2024-07-30 11:05:00,76.65,76.72,76.6,76.65,8649.0,75.1797,75.2483,75.1306,75.1797,8649.0
2024-07-30 11:10:00,76.63,76.79,76.59,76.78,25906.0,75.16,75.317,75.1208,75.3072,25906.0
2024-07-30 11:15:00,76.78,76.92,76.77,76.9,10679.0,75.3072,75.4445,75.2974,75.4249,10679.0
2024-07-30 11:20:00,76.92,76.99,76.87,76.97,12967.0,75.4445,75.5131,75.3954,75.4935,12967.0
2024-07-30 11:25:00,76.95,76.97,76.83,76.84,12474.0,75.4739,75.4935,75.3562,75.366,12474.0
2024-07-30 11:30:00,76.83,76.83,76.69,76.75,7896.0,75.3562,75.3562,75.2189,75.2777,7896.0
2024-07-30 11:35:00,76.72,76.82,76.69,76.69,12145.0,75.2483,75.3464,75.2189,75.2189,12145.0
2024-07-30 11:40:00,76.7,76.71,76.61,76.61,8346.0,75.2287,75.2385,75.1404,75.1404,8346.0
2024-07-30 11:45:00,76.62,76.71,76.6,76.68,8914.0,75.1502,75.2385,75.1306,75.2091,8914.0
2024-07-30 11:50:00,76.7,76.7,76.6,76.62,7124.0,75.2287,75.2287,75.1306,75.1502,7124.0
2024-07-30 11:55:00,76.63,76.77,76.63,76.76,11117.0,75.16,75.2974,75.16,75.2876,11117.0
2024-07-30 12:00:00,76.73,76.78,76.62,76.63,7575.0,75.2581,75.3072,75.1502,75.16,7575.0
2024-07-30 12:05:00,76.63,76.69,76.63,76.64,7522.0,75.16,75.2189,75.16,75.1699,7522.0
2024-07-30 12:10:00,76.65,76.7,76.64,76.7,8259.0,75.1797,75.2287,75.1699,75.2287,8259.0
2024-07-30 12:15:00,76.69,76.75,76.64,76.75,18153.0,75.2189,75.2777,75.1699,75.2777,18153.0
2024-07-30 12:20:00,76.76,76.8,76.66,76.7,8547.0,75.2876,75.3268,75.1895,75.2287,8547.0
2024-07-30 12:25:00,76.71,76.76,76.67,76.73,8657.0,75.2385,75.2876,75.1993,75.2581,8657.0
2024-07-30 12:30:00,76.76,76.8,76.71,76.74,8976.0,75.2876,75.3268,75.2385,75.2679,8976.0
2024-07-30 12:35:00,76.77,76.81,76.75,76.8,8410.0,75.2974,75.3366,75.2777,75.3268,8410.0
2024-07-30 12:40:00,76.8,76.85,76.76,76.84,11621.0,75.3268,75.3758,75.2876,75.366,11621.0
2024-07-30 12:45:00,76.84,76.84,76.78,76.78,6726.0,75.366,75.366,75.3072,75.3072,6726.0
2024-07-30 12:50:00,76.78,76.78,76.61,76.63,9620.0,75.3072,75.3072,75.1404,75.16,9620.0
2024-07-30 12:55:00,76.63,76.7,76.5,76.56,27944.0,75.16,75.2287,75.0325,75.0914,27944.0
2024-07-30 13:00:00,76.55,76.57,76.38,76.49,22249.0,75.0816,75.1012,74.9148,75.0227,22249.0
2024-07-30 13:05:00,76.48,76.62,76.44,76.62,16392.0,75.0129,75.1502,74.9737,75.1502,16392.0
2024-07-30 13:10:00,76.64,76.7,76.57,76.67,10320.0,75.1699,75.2287,75.1012,75.1993,10320.0
2024-07-30 13:15:00,76.67,76.67,76.56,76.58,7082.0,75.1993,75.1993,75.0914,75.111,7082.0
2024-07-30 13:20:00,76.6,76.7,76.6,76.64,7491.0,75.1306,75.2287,75.1306,75.1699,7491.0
2024-07-30 13:25:00,76.64,76.65,76.49,76.52,6683.0,75.1699,75.1797,75.0227,75.0522,6683.0
2024-07-30 13:30:00,76.53,76.58,76.48,76.54,6050.0,75.062,75.111,75.0129,75.0718,6050.0
2024-07-30 13:35:00,76.54,76.64,76.49,76.58,8326.0,75.0718,75.1699,75.0227,75.111,8326.0
2024-07-30 13:40:00,76.58,76.58,76.46,76.52,6978.0,75.111,75.111,74.9933,75.0522,6978.0
2024-07-30 13:45:00,76.53,76.56,76.48,76.52,6603.0,75.062,75.0914,75.0129,75.0522,6603.0
2024-07-30 13:50:00,76.52,76.54,76.5,76.52,5838.0,75.0522,75.0718,75.0325,75.0522,5838.0
2024-07-30 13:55:00,76.52,76.57,76.5,76.53,4688.0,75.0522,75.1012,75.0325,75.062,4688.0
2024-07-30 14:00:00,76.54,76.55,76.49,76.53,4633.0,75.0718,75.0816,75.0227,75.062,4633.0
2024-07-30 14:05:00,76.53,76.59,76.52,76.57,5172.0,75.062,75.1208,75.0522,75.1012,5172.0
2024-07-30 14:10:00,76.58,76.59,76.55,76.56,5674.0,75.111,75.1208,75.0816,75.0914,5674.0
2024-07-30 14:15:00,76.56,76.59,76.55,76.55,6382.0,75.0914,75.1208,75.0816,75.0816,6382.0
2024-07-30 14:20:00,76.55,76.58,76.51,76.53,7673.0,75.0816,75.111,75.0423,75.062,7673.0
2024-07-30 14:25:00,76.53,76.54,76.46,76.53,9329.0,75.062,75.0718,74.9933,75.062,9329.0
2024-07-30 14:30:00,76.53,76.54,76.5,76.51,6456.0,75.062,75.0718,75.0325,75.0423,6456.0
2024-07-30 14:35:00,76.5,76.52,76.49,76.52,6003.0,75.0325,75.0522,75.0227,75.0522,6003.0
2024-07-30 14:40:00,76.52,76.54,76.49,76.49,4221.0,75.0522,75.0718,75.0227,75.0227,4221.0
2024-07-30 14:45:00,76.5,76.54,76.44,76.47,8758.0,75.0325,75.0718,74.9737,75.0031,8758.0
2024-07-30 14:50:00,76.47,76.55,76.47,76.54,8073.0,75.0031,75.0816,75.0031,75.0718,8073.0
2024-07-30 14:55:00,76.55,76.6,76.53,76.6,10088.0,75.0816,75.1306,75.062,75.1306,10088.0
2024-07-30 15:00:00,76.6,76.62,76.56,76.58,8270.0,75.1306,75.1502,75.0914,75.111,8270.0
2024-07-30 15:05:00,76.59,76.68,76.59,76.66,4805.0,75.1208,75.2091,75.1208,75.1895,4805.0
2024-07-30 15:10:00,76.67,76.7,76.66,76.68,9755.0,75.1993,75.2287,75.1895,75.2091,9755.0
2024-07-30 15:15:00,76.69,76.83,76.69,76.83,10289.0,75.2189,75.3562,75.2189,75.3562,10289.0
2024-07-30 15:20:00,76.85,76.91,76.81,76.89,17146.0,75.3758,75.4347,75.3366,75.4151,17146.0
2024-07-30 15:25:00,76.9,76.93,76.85,76.91,14704.0,75.4249,75.4543,75.3758,75.4347,14704.0
2024-07-30 15:30:00,76.9,76.91,76.85,76.91,24492.0,75.4249,75.4347,75.3758,75.4347,24492.0
2024-07-30 15:35:00,76.92,76.92,76.78,76.83,27075.0,75.4445,75.4445,75.3072,75.3562,27075.0
2024-07-30 15:40:00,76.84,76.88,76.76,76.88,16216.0,75.366,75.4052,75.2876,75.4052,16216.0
2024-07-30 15:45:00,76.88,77.06,76.88,77.03,31921.0,75.4052,75.5818,75.4052,75.5524,31921.0
2024-07-30 15:50:00,77.03,77.11,76.9,76.92,49253.0,75.5524,75.6308,75.4249,75.4445,49253.0
2024-07-30 15:55:00,76.92,77.0,76.72,76.74,129268.0,75.4445,75.5229,75.2483,75.2679,129268.0
2024-07-31 09:30:00,76.96,77.03,76.79,77.0,21923.0,75.4837,75.5524,75.317,75.5229,21923.0
2024-07-31 09:35:00,76.9,77.0,76.82,76.92,3032.0,75.4249,75.5229,75.3464,75.4445,3032.0
2024-07-31 09:40:00,76.87,76.89,76.64,76.86,11535.0,75.3954,75.4151,75.1699,75.3856,11535.0
2024-07-31 09:45:00,76.86,76.9,76.77,76.84,7857.0,75.3856,75.4249,75.2974,75.366,7857.0
2024-07-31 09:50:00,76.84,76.84,76.59,76.59,10119.0,75.366,75.366,75.1208,75.1208,10119.0
2024-07-31 09:55:00,76.59,76.59,76.35,76.54,11083.0,75.1208,75.1208,74.8854,75.0718,11083.0
2024-07-31 10:00:00,76.55,76.69,76.55,76.65,11467.0,75.0816,75.2189,75.0816,75.1797,11467.0
2024-07-31 10:05:00,76.67,76.67,76.58,76.61,14933.0,75.1993,75.1993,75.111,75.1404,14933.0
2024-07-31 10:10:00,76.64,76.76,76.64,76.66,10403.0,75.1699,75.2876,75.1699,75.1895,10403.0
2024-07-31 10:15:00,76.67,76.84,76.64,76.7,10495.0,75.1993,75.366,75.1699,75.2287,10495.0
2024-07-31 10:20:00,76.7,76.81,76.66,76.81,9680.0,75.2287,75.3366,75.1895,75.3366,9680.0
2024-07-31 10:25:00,76.79,76.84,76.69,76.8,6452.0,75.317,75.366,75.2189,75.3268,6452.0
2024-07-31 10:30:00,76.8,76.97,76.78,76.97,6190.0,75.3268,75.4935,75.3072,75.4935,6190.0
2024-07-31 10:35:00,76.97,76.97,76.79,76.79,7458.0,75.4935,75.4935,75.317,75.317,7458.0
2024-07-31 10:40:00,76.81,76.94,76.81,76.94,13268.0,75.3366,75.4641,75.3366,75.4641,13268.0
2024-07-31 10:45:00,76.95,76.99,76.88,76.9,9229.0,75.4739,75.5131,75.4052,75.4249,9229.0
2024-07-31 10:50:00,76.91,76.94,76.85,76.88,5000.0,75.4347,75.4641,75.3758,75.4052,5000.0
2024-07-31 10:55:00,76.9,77.0,76.87,76.97,9784.0,75.4249,75.5229,75.3954,75.4935,9784.0
2024-07-31 11:00:00,76.97,76.97,76.87,76.95,7967.0,75.4935,75.4935,75.3954,75.4739,7967.0
2024-07-31 11:05:00,76.92,76.96,76.9,76.91,5919.0,75.4445,75.4837,75.4249,75.4347,5919.0
2024-07-31 11:10:00,76.89,76.91,76.86,76.9,4684.0,75.4151,75.4347,75.3856,75.4249,4684.0
2024-07-31 11:15:00,76.9,76.99,76.87,76.98,8350.0,75.4249,75.5131,75.3954,75.5033,8350.0
2024-07-31 11:20:00,76.99,77.15,76.94,77.13,15404.0,75.5131,75.6701,75.4641,75.6505,15404.0
2024-07-31 11:25:00,77.15,77.21,77.11,77.14,5380.0,75.6701,75.7289,75.6308,75.6603,5380.0
2024-07-31 11:30:00,77.14,77.21,77.09,77.13,4482.0,75.6603,75.7289,75.6112,75.6505,4482.0
2024-07-31 11:35:00,77.13,77.24,77.05,77.2,6768.0,75.6505,75.7583,75.572,75.7191,6768.0
2024-07-31 11:40:00,77.22,77.24,77.16,77.24,4960.0,75.7387,75.7583,75.6799,75.7583,4960.0
2024-07-31 11:45:00,77.26,77.28,77.17,77.2,9069.0,75.778,75.7976,75.6897,75.7191,9069.0
2024-07-31 11:50:00,77.22,77.24,77.08,77.13,6129.0,75.7387,75.7583,75.6014,75.6505,6129.0
2024-07-31 11:55:00,77.13,77.14,77.08,77.13,8492.0,75.6505,75.6603,75.6014,75.6505,8492.0
2024-07-31 12:00:00,77.12,77.2,77.12,77.14,5605.0,75.6406,75.7191,75.6406,75.6603,5605.0
2024-07-31 12:05:00,77.14,77.24,77.13,77.21,5292.0,75.6603,75.7583,75.6505,75.7289,5292.0
2024-07-31 12:10:00,77.21,77.22,77.14,77.19,5387.0,75.7289,75.7387,75.6603,75.7093,5387.0
2024-07-31 12:15:00,77.19,77.22,77.17,77.22,5204.0,75.7093,75.7387,75.6897,75.7387,5204.0
2024-07-31 12:20:00,77.22,77.35,77.22,77.26,9192.0,75.7387,75.8662,75.7387,75.778,9192.0
2024-07-31 12:25:00,77.24,77.31,77.23,77.28,9369.0,75.7583,75.827,75.7485,75.7976,9369.0
2024-07-31 12:30:00,77.28,77.28,77.19,77.24,9266.0,75.7976,75.7976,75.7093,75.7583,9266.0
2024-07-31 12:35:00,77.27,77.34,77.25,77.32,5272.0,75.7878,75.8564,75.7682,75.8368,5272.0
2024-07-31 12:40:00,77.33,77.35,77.27,77.32,10486.0,75.8466,75.8662,75.7878,75.8368,10486.0
2024-07-31 12:45:00,77.33,77.4,77.33,77.39,11560.0,75.8466,75.9153,75.8466,75.9055,11560.0
2024-07-31 12:50:00,77.4,77.4,77.24,77.26,7819.0,75.9153,75.9153,75.7583,75.778,7819.0
2024-07-31 12:55:00,77.26,77.26,77.16,77.19,11113.0,75.778,75.778,75.6799,75.7093,11113.0
2024-07-31 13:00:00,77.19,77.28,77.17,77.24,5978.0,75.7093,75.7976,75.6897,75.7583,5978.0
2024-07-31 13:05:00,77.25,77.33,77.22,77.22,10439.0,75.7682,75.8466,75.7387,75.7387,10439.0
2024-07-31 13:10:00,77.22,77.26,77.17,77.2,7445.0,75.7387,75.778,75.6897,75.7191,7445.0
2024-07-31 13:15:00,77.22,77.25,77.17,77.18,8530.0,75.7387,75.7682,75.6897,75.6995,8530.0
2024-07-31 13:20:00,77.17,77.21,77.17,77.18,10874.0,75.6897,75.7289,75.6897,75.6995,10874.0
2024-07-31 13:25:00,77.16,77.19,77.13,77.16,15073.0,75.6799,75.7093,75.6505,75.6799,15073.0
2024-07-31 13:30:00,77.16,77.17,77.05,77.11,28423.0,75.6799,75.6897,75.572,75.6308,28423.0
2024-07-31 13:35:00,77.11,77.18,77.08,77.08,9073.0,75.6308,75.6995,75.6014,75.6014,9073.0
2024-07-31 13:40:00,77.1,77.13,77.0,77.04,10611.0,75.621,75.6505,75.5229,75.5622,10611.0
2024-07-31 13:45:00,77.03,77.08,76.99,76.99,3948.0,75.5524,75.6014,75.5131,75.5131,3948.0
2024-07-31 13:50:00,77.02,77.18,77.02,77.17,7330.0,75.5426,75.6995,75.5426,75.6897,7330.0
2024-07-31 13:55:00,77.16,77.2,77.09,77.09,7384.0,75.6799,75.7191,75.6112,75.6112,7384.0
2024-07-31 14:00:00,77.12,77.12,76.93,77.07,15993.0,75.6406,75.6406,75.4543,75.5916,15993.0
2024-07-31 14:05:00,77.06,77.08,76.97,76.99,13565.0,75.5818,75.6014,75.4935,75.5131,13565.0
2024-07-31 14:10:00,77.01,77.09,77.0,77.08,4205.0,75.5328,75.6112,75.5229,75.6014,4205.0
2024-07-31 14:15:00,77.09,77.16,77.09,77.13,9151.0,75.6112,75.6799,75.6112,75.6505,9151.0
2024-07-31 14:20:00,77.13,77.18,77.09,77.13,9237.0,75.6505,75.6995,75.6112,75.6505,9237.0
2024-07-31 14:25:00,77.13,77.13,77.07,77.08,9047.0,75.6505,75.6505,75.5916,75.6014,9047.0
2024-07-31 14:30:00,77.09,77.14,77.06,77.07,8602.0,75.6112,75.6603,75.5818,75.5916,8602.0
2024-07-31 14:35:00,77.07,77.08,76.95,77.01,11381.0,75.5916,75.6014,75.4739,75.5328,11381.0
2024-07-31 14:40:00,77.02,77.17,76.98,77.14,5345.0,75.5426,75.6897,75.5033,75.6603,5345.0
2024-07-31 14:45:00,77.17,77.34,77.17,77.33,6974.0,75.6897,75.8564,75.6897,75.8466,6974.0
2024-07-31 14:50:00,77.33,77.41,77.31,77.35,17692.0,75.8466,75.9251,75.827,75.8662,17692.0
2024-07-31 14:55:00,77.35,77.39,77.29,77.33,15100.0,75.8662,75.9055,75.8074,75.8466,15100.0
2024-07-31 15:00:00,77.33,77.39,77.27,77.27,10385.0,75.8466,75.9055,75.7878,75.7878,10385.0
2024-07-31 15:05:00,77.31,77.34,77.23,77.23,15881.0,75.827,75.8564,75.7485,75.7485,15881.0
2024-07-31 15:10:00,77.23,77.23,77.09,77.09,20715.0,75.7485,75.7485,75.6112,75.6112,20715.0
2024-07-31 15:15:00,77.09,77.18,76.89,76.93,22932.0,75.6112,75.6995,75.4151,75.4543,22932.0
2024-07-31 15:20:00,76.91,77.01,76.9,76.91,12749.0,75.4347,75.5328,75.4249,75.4347,12749.0
2024-07-31 15:25:00,76.91,76.92,76.76,76.82,18659.0,75.4347,75.4445,75.2876,75.3464,18659.0
2024-07-31 15:30:00,76.81,76.88,76.76,76.84,17775.0,75.3366,75.4052,75.2876,75.366,17775.0
2024-07-31 15:35:00,76.86,76.97,76.86,76.91,17669.0,75.3856,75.4935,75.3856,75.4347,17669.0
2024-07-31 15:40:00,76.93,77.09,76.91,77.08,15006.0,75.4543,75.6112,75.4347,75.6014,15006.0
2024-07-31 15:45:00,77.07,77.14,76.96,77.0,17517.0,75.5916,75.6603,75.4837,75.5229,17517.0
2024-07-31 15:50:00,76.99,77.05,76.8,76.81,32438.0,75.5131,75.572,75.3268,75.3366,32438.0
2024-07-31 15:55:00,76.79,76.94,76.77,76.85,106044.0,75.317,75.4641,75.2974,75.3758,106044.0
2024-08-01 09:30:00,77.13,77.29,77.08,77.19,17685.0,75.6505,75.8074,75.6014,75.7093,17685.0
2024-08-01 09:35:00,77.18,77.34,77.09,77.3,5786.0,75.6995,75.8564,75.6112,75.8172,5786.0
2024-08-01 09:40:00,77.26,77.26,77.04,77.04,4831.0,75.778,75.778,75.5622,75.5622,4831.0
2024-08-01 09:45:00,77.11,77.13,76.89,76.98,6985.0,75.6308,75.6505,75.4151,75.5033,6985.0
2024-08-01 09:50:00,76.94,76.98,76.77,76.77,21406.0,75.4641,75.5033,75.2974,75.2974,21406.0
2024-08-01 09:55:00,76.77,76.77,76.43,76.49,9179.0,75.2974,75.2974,74.9639,75.0227,9179.0
2024-08-01 10:00:00,76.49,76.53,76.38,76.47,10676.0,75.0227,75.062,74.9148,75.0031,10676.0
2024-08-01 10:05:00,76.48,76.49,76.31,76.38,7701.0,75.0129,75.0227,74.8462,74.9148,7701.0
2024-08-01 10:10:00,76.38,76.38,76.17,76.32,6054.0,74.9148,74.9148,74.7089,74.856,6054.0
2024-08-01 10:15:00,76.31,76.38,76.22,76.38,3959.0,74.8462,74.9148,74.7579,74.9148,3959.0
2024-08-01 10:20:00,76.38,76.39,76.28,76.39,5631.0,74.9148,74.9246,74.8168,74.9246,5631.0
2024-08-01 10:25:00,76.38,76.55,76.31,76.47,8680.0,74.9148,75.0816,74.8462,75.0031,8680.0
2024-08-01 10:30:00,76.49,76.52,76.27,76.32,7176.0,75.0227,75.0522,74.807,74.856,7176.0
2024-08-01 10:35:00,76.32,76.32,76.17,76.23,9771.0,74.856,74.856,74.7089,74.7677,9771.0
2024-08-01 10:40:00,76.25,76.25,76.12,76.17,8813.0,74.7873,74.7873,74.6598,74.7089,8813.0
2024-08-01 10:45:00,76.17,76.27,75.99,75.99,15469.0,74.7089,74.807,74.5323,74.5323,15469.0
2024-08-01 10:50:00,75.99,76.04,75.92,75.94,7253.0,74.5323,74.5814,74.4637,74.4833,7253.0
2024-08-01 10:55:00,75.93,75.93,75.77,75.78,14452.0,74.4735,74.4735,74.3165,74.3264,14452.0
2024-08-01 11:00:00,75.78,75.9,75.77,75.9,14002.0,74.3264,74.444,74.3165,74.444,14002.0
2024-08-01 11:05:00,75.9,75.9,75.77,75.84,6288.0,74.444,74.444,74.3165,74.3852,6288.0
2024-08-01 11:10:00,75.85,75.86,75.76,75.79,5582.0,74.395,74.4048,74.3067,74.3362,5582.0
2024-08-01 11:15:00,75.82,75.83,75.77,75.83,7206.0,74.3656,74.3754,74.3165,74.3754,7206.0
2024-08-01 11:20:00,75.84,75.84,75.76,75.81,7469.0,74.3852,74.3852,74.3067,74.3558,7469.0
2024-08-01 11:25:00,75.79,75.81,75.72,75.74,5283.0,74.3362,74.3558,74.2675,74.2871,5283.0
2024-08-01 11:30:00,75.74,75.74,75.62,75.62,4657.0,74.2871,74.2871,74.1694,74.1694,4657.0
2024-08-01 11:35:00,75.6,75.61,75.5,75.61,16450.0,74.1498,74.1596,74.0517,74.1596,16450.0
2024-08-01 11:40:00,75.61,75.69,75.61,75.62,5320.0,74.1596,74.2381,74.1596,74.1694,5320.0
2024-08-01 11:45:00,75.62,75.65,75.57,75.59,7640.0,74.1694,74.1988,74.1204,74.14,7640.0
2024-08-01 11:50:00,75.61,75.65,75.5,75.64,10293.0,74.1596,74.1988,74.0517,74.189,10293.0
2024-08-01 11:55:00,75.67,75.7,75.6,75.6,6781.0,74.2185,74.2479,74.1498,74.1498,6781.0
2024-08-01 12:00:00,75.63,75.63,75.52,75.59,10760.0,74.1792,74.1792,74.0713,74.14,10760.0
2024-08-01 12:05:00,75.59,75.65,75.53,75.65,7247.0,74.14,74.1988,74.0811,74.1988,7247.0
2024-08-01 12:10:00,75.64,75.65,75.47,75.53,13325.0,74.189,74.1988,74.0223,74.0811,13325.0
2024-08-01 12:15:00,75.58,75.78,75.57,75.7,5960.0,74.1302,74.3264,74.1204,74.2479,5960.0
2024-08-01 12:20:00,75.71,75.71,75.49,75.51,7819.0,74.2577,74.2577,74.0419,74.0615,7819.0
2024-08-01 12:25:00,75.52,75.63,75.52,75.61,7817.0,74.0713,74.1792,74.0713,74.1596,7817.0
2024-08-01 12:30:00,75.61,75.62,75.43,75.43,6518.0,74.1596,74.1694,73.9831,73.9831,6518.0
2024-08-01 12:35:00,75.44,75.47,75.34,75.34,12634.0,73.9929,74.0223,73.8948,73.8948,12634.0
2024-08-01 12:40:00,75.34,75.34,75.22,75.24,8643.0,73.8948,73.8948,73.7771,73.7967,8643.0
2024-08-01 12:45:00,75.25,75.31,75.22,75.22,7821.0,73.8065,73.8654,73.7771,73.7771,7821.0
2024-08-01 12:50:00,75.22,75.24,75.13,75.18,7765.0,73.7771,73.7967,73.6888,73.7379,7765.0
2024-08-01 12:55:00,75.19,75.3,75.18,75.28,5909.0,73.7477,73.8556,73.7379,73.8359,5909.0
2024-08-01 13:00:00,75.28,75.29,75.21,75.26,3954.0,73.8359,73.8457,73.7673,73.8163,3954.0
2024-08-01 13:05:00,75.27,75.27,75.11,75.14,6796.0,73.8261,73.8261,73.6692,73.6986,6796.0
2024-08-01 13:10:00,75.13,75.21,75.08,75.13,12449.0,73.6888,73.7673,73.6398,73.6888,12449.0
2024-08-01 13:15:00,75.12,75.13,75.0,75.01,6024.0,73.679,73.6888,73.5613,73.5711,6024.0
2024-08-01 13:20:00,75.0,75.0,74.84,74.88,16042.0,73.5613,73.5613,73.4044,73.4436,16042.0
2024-08-01 13:25:00,74.89,74.9,74.8,74.83,35739.0,73.4534,73.4632,73.3651,73.3946,35739.0
2024-08-01 13:30:00,74.81,74.9,74.77,74.87,8666.0,73.375,73.4632,73.3357,73.4338,8666.0
2024-08-01 13:35:00,74.85,74.94,74.83,74.9,9098.0,73.4142,73.5025,73.3946,73.4632,9098.0
2024-08-01 13:40:00,74.9,74.97,74.83,74.85,29778.0,73.4632,73.5319,73.3946,73.4142,29778.0
2024-08-01 13:45:00,74.87,74.94,74.83,74.94,10949.0,73.4338,73.5025,73.3946,73.5025,10949.0
2024-08-01 13:50:00,74.94,75.11,74.93,75.06,10571.0,73.5025,73.6692,73.4927,73.6202,10571.0
2024-08-01 13:55:00,75.07,75.23,74.99,75.22,6395.0,73.63,73.7869,73.5515,73.7771,6395.0
2024-08-01 14:00:00,75.22,75.24,75.04,75.06,7200.0,73.7771,73.7967,73.6005,73.6202,7200.0
2024-08-01 14:05:00,75.08,75.13,75.0,75.02,7985.0,73.6398,73.6888,73.5613,73.5809,7985.0
2024-08-01 14:10:00,75.01,75.02,74.82,74.91,29431.0,73.5711,73.5809,73.3848,73.473,29431.0
2024-08-01 14:15:00,74.91,74.96,74.87,74.92,16519.0,73.473,73.5221,73.4338,73.4828,16519.0
2024-08-01 14:20:00,74.92,75.07,74.9,75.03,15637.0,73.4828,73.63,73.4632,73.5907,15637.0
2024-08-01 14:25:00,75.03,75.03,74.84,74.91,9764.0,73.5907,73.5907,73.4044,73.473,9764.0
2024-08-01 14:30:00,74.9,74.9,74.81,74.83,6024.0,73.4632,73.4632,73.375,73.3946,6024.0
2024-08-01 14:35:00,74.84,74.9,74.83,74.84,7815.0,73.4044,73.4632,73.3946,73.4044,7815.0
2024-08-01 14:40:00,74.86,74.9,74.76,74.76,7726.0,73.424,73.4632,73.3259,73.3259,7726.0
2024-08-01 14:45:00,74.77,74.79,74.7,74.72,16913.0,73.3357,73.3553,73.2671,73.2867,16913.0
2024-08-01 14:50:00,74.72,74.76,74.68,74.73,7548.0,73.2867,73.3259,73.2475,73.2965,7548.0
2024-08-01 14:55:00,74.73,74.81,74.71,74.74,6310.0,73.2965,73.375,73.2769,73.3063,6310.0
2024-08-01 15:00:00,74.74,74.74,74.65,74.69,5436.0,73.3063,73.3063,73.218,73.2573,5436.0
2024-08-01 15:05:00,74.69,74.7,74.61,74.7,9505.0,73.2573,73.2671,73.1788,73.2671,9505.0
2024-08-01 15:10:00,74.71,74.76,74.66,74.71,12721.0,73.2769,73.3259,73.2278,73.2769,12721.0
2024-08-01 15:15:00,74.7,74.72,74.64,74.69,12656.0,73.2671,73.2867,73.2082,73.2573,12656.0
2024-08-01 15:20:00,74.69,74.73,74.66,74.73,11006.0,73.2573,73.2965,73.2278,73.2965,11006.0
2024-08-01 15:25:00,74.74,74.8,74.72,74.79,11701.0,73.3063,73.3651,73.2867,73.3553,11701.0
2024-08-01 15:30:00,74.8,74.93,74.77,74.9,23601.0,73.3651,73.4927,73.3357,73.4632,23601.0
2024-08-01 15:35:00,74.92,75.03,74.92,75.03,17351.0,73.4828,73.5907,73.4828,73.5907,17351.0
2024-08-01 15:40:00,75.03,75.06,74.96,74.99,18788.0,73.5907,73.6202,73.5221,73.5515,18788.0
2024-08-01 15:45:00,74.98,75.17,74.98,75.15,20239.0,73.5417,73.7281,73.5417,73.7084,20239.0
2024-08-01 15:50:00,75.14,75.31,75.02,75.04,43056.0,73.6986,73.8654,73.5809,73.6005,43056.0
2024-08-01 15:55:00,75.03,75.1,74.98,75.1,137405.0,73.5907,73.6594,73.5417,73.6594,137405.0
2024-08-02 09:30:00,74.46,74.54,73.61,73.66,42683.0,73.0317,73.1101,72.198,72.247,42683.0
2024-08-02 09:35:00,73.66,73.99,73.33,73.98,12716.0,72.247,72.5707,71.9233,72.5609,12716.0
2024-08-02 09:40:00,73.98,74.05,73.71,74.05,10944.0,72.5609,72.6295,72.2961,72.6295,10944.0
2024-08-02 09:45:00,73.97,74.08,73.82,73.98,31982.0,72.5511,72.659,72.4039,72.5609,31982.0
2024-08-02 09:50:00,74.03,74.28,73.9,74.12,10652.0,72.6099,72.8551,72.4824,72.6982,10652.0
2024-08-02 09:55:00,74.1,74.12,73.81,73.83,7610.0,72.6786,72.6982,72.3941,72.4138,7610.0
2024-08-02 10:00:00,73.91,74.58,73.91,74.57,16906.0,72.4922,73.1494,72.4922,73.1396,16906.0
2024-08-02 10:05:00,74.55,74.55,74.18,74.21,11628.0,73.1199,73.1199,72.757,72.7865,11628.0
2024-08-02 10:10:00,74.32,74.41,74.03,74.08,8841.0,72.8944,72.9826,72.6099,72.659,8841.0
2024-08-02 10:15:00,74.06,74.06,73.79,73.79,9669.0,72.6393,72.6393,72.3745,72.3745,9669.0
2024-08-02 10:20:00,73.76,73.77,73.58,73.63,10175.0,72.3451,72.3549,72.1686,72.2176,10175.0
2024-08-02 10:25:00,73.63,73.69,73.47,73.47,11370.0,72.2176,72.2764,72.0607,72.0607,11370.0
2024-08-02 10:30:00,73.44,73.78,73.41,73.72,10794.0,72.0312,72.3647,72.0018,72.3059,10794.0
2024-08-02 10:35:00,73.76,73.83,73.67,73.76,10901.0,72.3451,72.4138,72.2568,72.3451,10901.0
2024-08-02 10:40:00,73.8,73.88,73.73,73.81,11258.0,72.3843,72.4628,72.3157,72.3941,11258.0
2024-08-02 10:45:00,73.81,73.89,73.76,73.84,12591.0,72.3941,72.4726,72.3451,72.4236,12591.0
2024-08-02 10:50:00,73.87,73.96,73.85,73.88,13156.0,72.453,72.5413,72.4334,72.4628,13156.0
2024-08-02 10:55:00,73.88,73.88,73.68,73.68,13247.0,72.4628,72.4628,72.2666,72.2666,13247.0
2024-08-02 11:00:00,73.71,73.83,73.52,73.52,12094.0,72.2961,72.4138,72.1097,72.1097,12094.0
2024-08-02 11:05:00,73.52,73.59,73.45,73.57,14419.0,72.1097,72.1784,72.041,72.1587,14419.0
2024-08-02 11:10:00,73.57,73.74,73.49,73.49,8643.0,72.1587,72.3255,72.0803,72.0803,8643.0
2024-08-02 11:15:00,73.54,73.7,73.5,73.68,8957.0,72.1293,72.2863,72.0901,72.2666,8957.0
2024-08-02 11:20:00,73.68,73.68,73.53,73.56,13944.0,72.2666,72.2666,72.1195,72.1489,13944.0
2024-08-02 11:25:00,73.61,73.81,73.56,73.77,10243.0,72.198,72.3941,72.1489,72.3549,10243.0
2024-08-02 11:30:00,73.75,73.95,73.74,73.74,11932.0,72.3353,72.5315,72.3255,72.3255,11932.0
2024-08-02 11:35:00,73.78,73.91,73.78,73.79,7221.0,72.3647,72.4922,72.3647,72.3745,7221.0
2024-08-02 11:40:00,73.79,73.93,73.75,73.86,7368.0,72.3745,72.5118,72.3353,72.4432,7368.0
2024-08-02 11:45:00,73.86,74.0,73.86,73.97,5418.0,72.4432,72.5805,72.4432,72.5511,5418.0
2024-08-02 11:50:00,73.98,74.01,73.84,73.84,7365.0,72.5609,72.5903,72.4236,72.4236,7365.0
2024-08-02 11:55:00,73.85,73.99,73.85,73.9,5320.0,72.4334,72.5707,72.4334,72.4824,5320.0
2024-08-02 12:00:00,73.9,74.02,73.89,74.01,5604.0,72.4824,72.6001,72.4726,72.5903,5604.0
2024-08-02 12:05:00,74.01,74.03,73.92,73.92,7112.0,72.5903,72.6099,72.502,72.502,7112.0
2024-08-02 12:10:00,73.88,73.9,73.82,73.85,5143.0,72.4628,72.4824,72.4039,72.4334,5143.0
2024-08-02 12:15:00,73.87,74.0,73.86,74.0,7826.0,72.453,72.5805,72.4432,72.5805,7826.0
2024-08-02 12:20:00,73.99,74.18,73.99,74.14,13086.0,72.5707,72.757,72.5707,72.7178,13086.0
2024-08-02 12:25:00,74.14,74.32,74.13,74.31,25843.0,72.7178,72.8944,72.708,72.8845,25843.0
2024-08-02 12:30:00,74.31,74.36,74.24,74.33,20183.0,72.8845,72.9336,72.8159,72.9042,20183.0
2024-08-02 12:35:00,74.35,74.51,74.35,74.49,9269.0,72.9238,73.0807,72.9238,73.0611,9269.0
2024-08-02 12:40:00,74.5,74.6,74.48,74.57,6540.0,73.0709,73.169,73.0513,73.1396,6540.0
2024-08-02 12:45:00,74.57,74.59,74.48,74.52,8397.0,73.1396,73.1592,73.0513,73.0905,8397.0
2024-08-02 12:50:00,74.52,74.53,74.35,74.38,6956.0,73.0905,73.1003,72.9238,72.9532,6956.0
2024-08-02 12:55:00,74.38,74.5,74.35,74.47,8375.0,72.9532,73.0709,72.9238,73.0415,8375.0
2024-08-02 13:00:00,74.47,74.51,74.3,74.33,13013.0,73.0415,73.0807,72.8747,72.9042,13013.0
2024-08-02 13:05:00,74.3,74.44,74.3,74.43,8704.0,72.8747,73.0121,72.8747,73.0022,8704.0
2024-08-02 13:10:00,74.44,74.52,74.36,74.52,9470.0,73.0121,73.0905,72.9336,73.0905,9470.0
2024-08-02 13:15:00,74.51,74.57,74.47,74.5,7383.0,73.0807,73.1396,73.0415,73.0709,7383.0
2024-08-02 13:20:00,74.5,74.51,74.4,74.42,7678.0,73.0709,73.0807,72.9728,72.9924,7678.0
2024-08-02 13:25:00,74.42,74.49,74.39,74.4,6143.0,72.9924,73.0611,72.963,72.9728,6143.0
2024-08-02 13:30:00,74.4,74.4,74.28,74.37,10076.0,72.9728,72.9728,72.8551,72.9434,10076.0
2024-08-02 13:35:00,74.37,74.37,74.29,74.33,8379.0,72.9434,72.9434,72.8649,72.9042,8379.0
2024-08-02 13:40:00,74.31,74.32,74.2,74.2,8120.0,72.8845,72.8944,72.7767,72.7767,8120.0
2024-08-02 13:45:00,74.23,74.25,74.21,74.24,9903.0,72.8061,72.8257,72.7865,72.8159,9903.0
2024-08-02 13:50:00,74.24,74.25,74.17,74.17,6059.0,72.8159,72.8257,72.7472,72.7472,6059.0
2024-08-02 13:55:00,74.18,74.22,74.15,74.19,6488.0,72.757,72.7963,72.7276,72.7669,6488.0
2024-08-02 14:00:00,74.17,74.17,74.0,74.04,8960.0,72.7472,72.7472,72.5805,72.6197,8960.0
2024-08-02 14:05:00,74.06,74.09,74.03,74.05,10257.0,72.6393,72.6688,72.6099,72.6295,10257.0
2024-08-02 14:10:00,74.05,74.09,74.04,74.09,5975.0,72.6295,72.6688,72.6197,72.6688,5975.0
2024-08-02 14:15:00,74.1,74.2,74.08,74.2,6566.0,72.6786,72.7767,72.659,72.7767,6566.0
2024-08-02 14:20:00,74.2,74.27,74.18,74.23,13893.0,72.7767,72.8453,72.757,72.8061,13893.0
2024-08-02 14:25:00,74.24,74.29,74.22,74.27,11708.0,72.8159,72.8649,72.7963,72.8453,11708.0
2024-08-02 14:30:00,74.24,74.32,74.24,74.26,9238.0,72.8159,72.8944,72.8159,72.8355,9238.0
2024-08-02 14:35:00,74.26,74.26,74.09,74.14,15570.0,72.8355,72.8355,72.6688,72.7178,15570.0
2024-08-02 14:40:00,74.14,74.2,74.11,74.14,9480.0,72.7178,72.7767,72.6884,72.7178,9480.0
2024-08-02 14:45:00,74.1,74.13,74.07,74.09,8124.0,72.6786,72.708,72.6492,72.6688,8124.0
2024-08-02 14:50:00,74.09,74.09,74.01,74.08,13737.0,72.6688,72.6688,72.5903,72.659,13737.0
2024-08-02 14:55:00,74.09,74.1,74.0,74.0,13634.0,72.6688,72.6786,72.5805,72.5805,13634.0
2024-08-02 15:00:00,74.01,74.06,74.0,74.02,13179.0,72.5903,72.6393,72.5805,72.6001,13179.0
2024-08-02 15:05:00,74.02,74.1,73.92,74.06,15871.0,72.6001,72.6786,72.502,72.6393,15871.0
2024-08-02 15:10:00,74.06,74.07,74.0,74.04,17505.0,72.6393,72.6492,72.5805,72.6197,17505.0
2024-08-02 15:15:00,74.04,74.05,73.99,74.03,13142.0,72.6197,72.6295,72.5707,72.6099,13142.0
2024-08-02 15:20:00,74.03,74.1,73.97,74.0,14404.0,72.6099,72.6786,72.5511,72.5805,14404.0
2024-08-02 15:25:00,74.03,74.24,74.0,74.2,16101.0,72.6099,72.8159,72.5805,72.7767,16101.0
2024-08-02 15:30:00,74.19,74.25,74.14,74.17,22491.0,72.7669,72.8257,72.7178,72.7472,22491.0
2024-08-02 15:35:00,74.17,74.19,74.05,74.08,23274.0,72.7472,72.7669,72.6295,72.659,23274.0
2024-08-02 15:40:00,74.08,74.15,74.05,74.15,26543.0,72.659,72.7276,72.6295,72.7276,26543.0
2024-08-02 15:45:00,74.14,74.18,74.02,74.04,34774.0,72.7178,72.757,72.6001,72.6197,34774.0
2024-08-02 15:50:00,74.02,74.22,73.93,74.21,55864.0,72.6001,72.7963,72.5118,72.7865,55864.0
2024-08-02 15:55:00,74.2,74.38,74.18,74.34,161860.0,72.7767,72.9532,72.757,72.914,161860.0
2024-08-05 09:30:00,72.86,73.3,72.34,72.69,92760.0,71.4624,71.8939,70.9523,71.2956,92760.0
2024-08-05 09:35:00,72.62,72.72,72.24,72.71,29522.0,71.227,71.325,70.8543,71.3152,29522.0
2024-08-05 09:40:00,72.74,72.76,72.01,72.19,36554.0,71.3447,71.3643,70.6287,70.8052,36554.0
2024-08-05 09:45:00,72.18,72.38,72.1,72.36,39669.0,70.7954,70.9916,70.7169,70.972,39669.0
2024-08-05 09:50:00,72.38,72.71,72.36,72.53,37001.0,70.9916,71.3152,70.972,71.1387,37001.0
2024-08-05 09:55:00,72.68,72.68,72.26,72.26,41263.0,71.2858,71.2858,70.8739,70.8739,41263.0
2024-08-05 10:00:00,72.23,73.32,72.23,73.13,35299.0,70.8444,71.9135,70.8444,71.7272,35299.0
2024-08-05 10:05:00,73.13,73.15,72.74,72.88,34606.0,71.7272,71.7468,71.3447,71.482,34606.0
2024-08-05 10:10:00,72.88,72.88,72.59,72.8,25127.0,71.482,71.482,71.1975,71.4035,25127.0
2024-08-05 10:15:00,72.81,72.82,72.49,72.75,48715.0,71.4133,71.4231,71.0995,71.3545,48715.0
2024-08-05 10:20:00,72.73,72.86,72.52,72.61,26526.0,71.3349,71.4624,71.1289,71.2172,26526.0
2024-08-05 10:25:00,72.65,72.85,72.57,72.57,21846.0,71.2564,71.4526,71.1779,71.1779,21846.0
2024-08-05 10:30:00,72.65,73.06,72.49,72.88,29247.0,71.2564,71.6585,71.0995,71.482,29247.0
2024-08-05 10:35:00,72.88,72.93,72.66,72.74,40835.0,71.482,71.531,71.2662,71.3447,40835.0
2024-08-05 10:40:00,72.7,73.02,72.58,73.02,41673.0,71.3054,71.6193,71.1877,71.6193,41673.0
2024-08-05 10:45:00,73.02,73.18,72.84,72.86,57615.0,71.6193,71.7762,71.4427,71.4624,57615.0
2024-08-05 10:50:00,72.9,73.16,72.76,73.1,38854.0,71.5016,71.7566,71.3643,71.6978,38854.0
2024-08-05 10:55:00,73.12,73.15,72.61,72.67,16461.0,71.7174,71.7468,71.2172,71.276,16461.0
2024-08-05 11:00:00,72.67,72.79,72.56,72.73,59255.0,71.276,71.3937,71.1681,71.3349,59255.0
2024-08-05 11:05:00,72.71,73.25,72.66,73.14,24414.0,71.3152,71.8449,71.2662,71.737,24414.0
2024-08-05 11:10:00,73.1,73.15,72.92,73.0,23206.0,71.6978,71.7468,71.5212,71.5997,23206.0
2024-08-05 11:15:00,73.03,73.15,72.98,73.08,29831.0,71.6291,71.7468,71.5801,71.6781,29831.0
2024-08-05 11:20:00,73.03,73.38,73.0,73.36,27039.0,71.6291,71.9724,71.5997,71.9528,27039.0
2024-08-05 11:25:00,73.37,73.66,73.36,73.62,38344.0,71.9626,72.247,71.9528,72.2078,38344.0
2024-08-05 11:30:00,73.62,73.9,73.58,73.83,96183.0,72.2078,72.4824,72.1686,72.4138,96183.0
2024-08-05 11:35:00,73.84,74.13,73.79,73.8,70711.0,72.4236,72.708,72.3745,72.3843,70711.0
2024-08-05 11:40:00,73.72,73.83,73.59,73.62,30454.0,72.3059,72.4138,72.1784,72.2078,30454.0
2024-08-05 11:45:00,73.59,73.66,73.47,73.51,28619.0,72.1784,72.247,72.0607,72.0999,28619.0
2024-08-05 11:50:00,73.48,73.57,73.32,73.51,24350.0,72.0705,72.1587,71.9135,72.0999,24350.0
2024-08-05 11:55:00,73.51,73.65,73.43,73.62,21918.0,72.0999,72.2372,72.0214,72.2078,21918.0
2024-08-05 12:00:00,73.65,73.68,73.4,73.44,22435.0,72.2372,72.2666,71.992,72.0312,22435.0
2024-08-05 12:05:00,73.45,73.58,73.45,73.52,18617.0,72.041,72.1686,72.041,72.1097,18617.0
2024-08-05 12:10:00,73.53,73.54,73.36,73.41,14410.0,72.1195,72.1293,71.9528,72.0018,14410.0
2024-08-05 12:15:00,73.42,73.55,73.41,73.55,17666.0,72.0116,72.1391,72.0018,72.1391,17666.0
2024-08-05 12:20:00,73.55,73.58,73.46,73.51,21328.0,72.1391,72.1686,72.0509,72.0999,21328.0
2024-08-05 12:25:00,73.52,73.65,73.51,73.59,21930.0,72.1097,72.2372,72.0999,72.1784,21930.0
2024-08-05 12:30:00,73.6,73.61,73.5,73.57,18945.0,72.1882,72.198,72.0901,72.1587,18945.0
2024-08-05 12:35:00,73.58,73.59,73.44,73.5,20687.0,72.1686,72.1784,72.0312,72.0901,20687.0
2024-08-05 12:40:00,73.48,73.54,73.4,73.44,18977.0,72.0705,72.1293,71.992,72.0312,18977.0
2024-08-05 12:45:00,73.44,73.46,73.27,73.31,20529.0,72.0312,72.0509,71.8645,71.9037,20529.0
2024-08-05 12:50:00,73.31,73.39,73.22,73.33,30615.0,71.9037,71.9822,71.8155,71.9233,30615.0
2024-08-05 12:55:00,73.33,73.45,73.28,73.42,31583.0,71.9233,72.041,71.8743,72.0116,31583.0
2024-08-05 13:00:00,73.39,73.51,73.38,73.42,32860.0,71.9822,72.0999,71.9724,72.0116,32860.0
2024-08-05 13:05:00,73.42,73.47,73.27,73.39,35873.0,72.0116,72.0607,71.8645,71.9822,35873.0
2024-08-05 13:10:00,73.4,73.43,73.3,73.42,17254.0,71.992,72.0214,71.8939,72.0116,17254.0
2024-08-05 13:15:00,73.44,73.55,73.42,73.49,25710.0,72.0312,72.1391,72.0116,72.0803,25710.0
2024-08-05 13:20:00,73.51,73.6,73.5,73.54,17313.0,72.0999,72.1882,72.0901,72.1293,17313.0
2024-08-05 13:25:00,73.55,73.63,73.52,73.53,19620.0,72.1391,72.2176,72.1097,72.1195,19620.0
2024-08-05 13:30:00,73.53,73.66,73.46,73.6,27407.0,72.1195,72.247,72.0509,72.1882,27407.0
2024-08-05 13:35:00,73.61,73.64,73.53,73.59,25648.0,72.198,72.2274,72.1195,72.1784,25648.0
2024-08-05 13:40:00,73.59,73.63,73.48,73.52,30330.0,72.1784,72.2176,72.0705,72.1097,30330.0
2024-08-05 13:45:00,73.53,73.57,73.46,73.46,24869.0,72.1195,72.1587,72.0509,72.0509,24869.0
2024-08-05 13:50:00,73.45,73.59,73.43,73.49,29013.0,72.041,72.1784,72.0214,72.0803,29013.0
2024-08-05 13:55:00,73.49,73.54,73.35,73.39,35807.0,72.0803,72.1293,71.943,71.9822,35807.0
2024-08-05 14:00:00,73.37,73.49,73.34,73.43,38908.0,71.9626,72.0803,71.9332,72.0214,38908.0
2024-08-05 14:05:00,73.44,73.54,73.4,73.45,30392.0,72.0312,72.1293,71.992,72.041,30392.0
2024-08-05 14:10:00,73.48,73.5,73.35,73.47,43412.0,72.0705,72.0901,71.943,72.0607,43412.0
2024-08-05 14:15:00,73.47,73.6,73.43,73.56,25272.0,72.0607,72.1882,72.0214,72.1489,25272.0
2024-08-05 14:20:00,73.56,73.56,73.48,73.53,24131.0,72.1489,72.1489,72.0705,72.1195,24131.0
2024-08-05 14:25:00,73.53,73.55,73.43,73.48,20586.0,72.1195,72.1391,72.0214,72.0705,20586.0
2024-08-05 14:30:00,73.48,73.49,73.37,73.38,27556.0,72.0705,72.0803,71.9626,71.9724,27556.0
2024-08-05 14:35:00,73.37,73.45,73.34,73.38,34656.0,71.9626,72.041,71.9332,71.9724,34656.0
2024-08-05 14:40:00,73.38,73.44,73.32,73.39,35920.0,71.9724,72.0312,71.9135,71.9822,35920.0
2024-08-05 14:45:00,73.37,73.54,73.32,73.44,81215.0,71.9626,72.1293,71.9135,72.0312,81215.0
2024-08-05 14:50:00,73.45,73.52,73.45,73.47,36231.0,72.041,72.1097,72.041,72.0607,36231.0
2024-08-05 14:55:00,73.48,73.5,73.29,73.31,42412.0,72.0705,72.0901,71.8841,71.9037,42412.0
2024-08-05 15:00:00,73.31,73.35,73.26,73.33,47058.0,71.9037,71.943,71.8547,71.9233,47058.0
2024-08-05 15:05:00,73.33,73.4,73.22,73.23,149555.0,71.9233,71.992,71.8155,71.8253,149555.0
2024-08-05 15:10:00,73.23,73.36,73.21,73.31,62956.0,71.8253,71.9528,71.8056,71.9037,62956.0
2024-08-05 15:15:00,73.31,73.38,73.3,73.34,97885.0,71.9037,71.9724,71.8939,71.9332,97885.0
2024-08-05 15:20:00,73.34,73.43,73.29,73.33,47403.0,71.9332,72.0214,71.8841,71.9233,47403.0
2024-08-05 15:25:00,73.31,73.31,73.08,73.12,66897.0,71.9037,71.9037,71.6781,71.7174,66897.0
2024-08-05 15:30:00,73.13,73.17,72.81,72.94,76305.0,71.7272,71.7664,71.4133,71.5408,76305.0
2024-08-05 15:35:00,72.93,72.94,72.8,72.86,84201.0,71.531,71.5408,71.4035,71.4624,84201.0
2024-08-05 15:40:00,72.85,72.89,72.66,72.8,80010.0,71.4526,71.4918,71.2662,71.4035,80010.0
2024-08-05 15:45:00,72.79,72.81,72.63,72.64,64665.0,71.3937,71.4133,71.2368,71.2466,64665.0
2024-08-05 15:50:00,72.64,72.94,72.62,72.89,153902.0,71.2466,71.5408,71.227,71.4918,153902.0
2024-08-05 15:55:00,72.9,72.97,72.78,72.8,406767.0,71.5016,71.5703,71.3839,71.4035,406767.0
2024-08-06 09:30:00,74.95,74.95,72.67,73.69,96434.0,73.5123,73.5123,71.276,72.2764,96434.0
2024-08-06 09:35:00,73.72,76.07,73.5,76.06,36198.0,72.3059,74.6108,72.0901,74.601,36198.0
2024-08-06 09:40:00,76.09,76.21,75.29,75.71,151790.0,74.6304,74.7481,73.8457,74.2577,151790.0
2024-08-06 09:45:00,75.73,76.34,75.39,76.2,271040.0,74.2773,74.8756,73.9438,74.7383,271040.0
2024-08-06 09:50:00,76.29,76.81,75.99,76.67,55858.0,74.8266,75.3366,74.5323,75.1993,55858.0
2024-08-06 09:55:00,76.69,76.97,76.49,76.55,44272.0,75.2189,75.4935,75.0227,75.0816,44272.0
2024-08-06 10:00:00,76.49,76.78,76.34,76.7,102942.0,75.0227,75.3072,74.8756,75.2287,102942.0
2024-08-06 10:05:00,76.69,76.79,76.4,76.7,57959.0,75.2189,75.317,74.9345,75.2287,57959.0
2024-08-06 10:10:00,76.75,76.85,76.35,76.74,55646.0,75.2777,75.3758,74.8854,75.2679,55646.0
2024-08-06 10:15:00,76.74,76.88,76.46,76.82,50467.0,75.2679,75.4052,74.9933,75.3464,50467.0
2024-08-06 10:20:00,76.82,76.94,76.34,76.66,49648.0,75.3464,75.4641,74.8756,75.1895,49648.0
2024-08-06 10:25:00,76.66,76.83,76.49,76.56,58250.0,75.1895,75.3562,75.0227,75.0914,58250.0
2024-08-06 10:30:00,76.56,76.63,76.29,76.6,46687.0,75.0914,75.16,74.8266,75.1306,46687.0
2024-08-06 10:35:00,76.6,76.82,76.45,76.54,44177.0,75.1306,75.3464,74.9835,75.0718,44177.0
2024-08-06 10:40:00,76.59,77.0,76.58,76.95,37461.0,75.1208,75.5229,75.111,75.4739,37461.0
2024-08-06 10:45:00,76.95,76.95,76.69,76.76,62819.0,75.4739,75.4739,75.2189,75.2876,62819.0
2024-08-06 10:50:00,76.76,76.98,76.44,76.98,39538.0,75.2876,75.5033,74.9737,75.5033,39538.0
2024-08-06 10:55:00,76.95,76.97,76.65,76.92,47761.0,75.4739,75.4935,75.1797,75.4445,47761.0
2024-08-06 11:00:00,76.91,76.92,76.71,76.82,52318.0,75.4347,75.4445,75.2385,75.3464,52318.0
2024-08-06 11:05:00,76.82,76.87,76.55,76.65,24232.0,75.3464,75.3954,75.0816,75.1797,24232.0
2024-08-06 11:10:00,76.66,76.79,76.44,76.73,57935.0,75.1895,75.317,74.9737,75.2581,57935.0
2024-08-06 11:15:00,76.71,76.82,76.69,76.72,32840.0,75.2385,75.3464,75.2189,75.2483,32840.0
2024-08-06 11:20:00,76.72,76.83,76.58,76.64,18556.0,75.2483,75.3562,75.111,75.1699,18556.0
2024-08-06 11:25:00,76.62,76.65,76.35,76.46,17605.0,75.1502,75.1797,74.8854,74.9933,17605.0
2024-08-06 11:30:00,76.46,76.58,76.36,76.39,21654.0,74.9933,75.111,74.8952,74.9246,21654.0
2024-08-06 11:35:00,76.4,76.52,76.34,76.52,26158.0,74.9345,75.0522,74.8756,75.0522,26158.0
2024-08-06 11:40:00,76.53,76.75,76.51,76.75,19897.0,75.062,75.2777,75.0423,75.2777,19897.0
2024-08-06 11:45:00,76.77,76.78,76.5,76.57,23312.0,75.2974,75.3072,75.0325,75.1012,23312.0
2024-08-06 11:50:00,76.61,76.66,76.56,76.65,12684.0,75.1404,75.1895,75.0914,75.1797,12684.0
2024-08-06 11:55:00,76.67,76.85,76.67,76.84,20705.0,75.1993,75.3758,75.1993,75.366,20705.0
2024-08-06 12:00:00,76.87,76.94,76.83,76.92,17843.0,75.3954,75.4641,75.3562,75.4445,17843.0
2024-08-06 12:05:00,76.92,76.99,76.87,76.95,14589.0,75.4445,75.5131,75.3954,75.4739,14589.0
2024-08-06 12:10:00,76.95,76.97,76.87,76.94,15597.0,75.4739,75.4935,75.3954,75.4641,15597.0
2024-08-06 12:15:00,76.94,76.99,76.92,76.95,16142.0,75.4641,75.5131,75.4445,75.4739,16142.0
2024-08-06 12:20:00,76.98,77.04,76.94,77.01,14315.0,75.5033,75.5622,75.4641,75.5328,14315.0
2024-08-06 12:25:00,77.03,77.07,76.9,77.0,29072.0,75.5524,75.5916,75.4249,75.5229,29072.0
2024-08-06 12:30:00,77.0,77.07,76.98,77.04,23442.0,75.5229,75.5916,75.5033,75.5622,23442.0
2024-08-06 12:35:00,77.03,77.04,76.88,76.99,21769.0,75.5524,75.5622,75.4052,75.5131,21769.0
2024-08-06 12:40:00,77.0,77.13,77.0,77.02,30776.0,75.5229,75.6505,75.5229,75.5426,30776.0
2024-08-06 12:45:00,77.02,77.13,77.0,77.08,16887.0,75.5426,75.6505,75.5229,75.6014,16887.0
2024-08-06 12:50:00,77.08,77.37,77.06,77.37,33372.0,75.6014,75.8859,75.5818,75.8859,33372.0
2024-08-06 12:55:00,77.37,77.44,77.32,77.37,23149.0,75.8859,75.9545,75.8368,75.8859,23149.0
2024-08-06 13:00:00,77.37,77.67,77.37,77.67,23807.0,75.8859,76.1801,75.8859,76.1801,23807.0
2024-08-06 13:05:00,77.67,77.69,77.5,77.5,19435.0,76.1801,76.1997,76.0134,76.0134,19435.0
2024-08-06 13:10:00,77.46,77.48,77.23,77.3,36456.0,75.9741,75.9937,75.7485,75.8172,36456.0
2024-08-06 13:15:00,77.3,77.36,77.14,77.25,44693.0,75.8172,75.876,75.6603,75.7682,44693.0
2024-08-06 13:20:00,77.27,77.42,77.25,77.31,27920.0,75.7878,75.9349,75.7682,75.827,27920.0
2024-08-06 13:25:00,77.33,77.39,77.27,77.33,24041.0,75.8466,75.9055,75.7878,75.8466,24041.0
2024-08-06 13:30:00,77.36,77.44,77.32,77.4,39379.0,75.876,75.9545,75.8368,75.9153,39379.0
2024-08-06 13:35:00,77.41,77.53,77.39,77.42,44874.0,75.9251,76.0428,75.9055,75.9349,44874.0
2024-08-06 13:40:00,77.43,77.43,77.21,77.28,19803.0,75.9447,75.9447,75.7289,75.7976,19803.0
2024-08-06 13:45:00,77.31,77.32,76.94,76.95,19913.0,75.827,75.8368,75.4641,75.4739,19913.0
2024-08-06 13:50:00,76.95,77.17,76.91,77.15,26875.0,75.4739,75.6897,75.4347,75.6701,26875.0
2024-08-06 13:55:00,77.15,77.16,77.02,77.07,33823.0,75.6701,75.6799,75.5426,75.5916,33823.0
2024-08-06 14:00:00,77.07,77.07,76.81,76.81,33433.0,75.5916,75.5916,75.3366,75.3366,33433.0
2024-08-06 14:05:00,76.81,76.85,76.63,76.63,31457.0,75.3366,75.3758,75.16,75.16,31457.0
2024-08-06 14:10:00,76.66,76.72,76.59,76.7,16901.0,75.1895,75.2483,75.1208,75.2287,16901.0
2024-08-06 14:15:00,76.69,76.83,76.68,76.81,29088.0,75.2189,75.3562,75.2091,75.3366,29088.0
2024-08-06 14:20:00,76.82,77.0,76.79,76.91,84579.0,75.3464,75.5229,75.317,75.4347,84579.0
2024-08-06 14:25:00,76.91,77.03,76.9,77.01,31045.0,75.4347,75.5524,75.4249,75.5328,31045.0
2024-08-06 14:30:00,77.01,77.06,76.88,77.06,55060.0,75.5328,75.5818,75.4052,75.5818,55060.0
2024-08-06 14:35:00,77.06,77.15,76.97,76.98,44314.0,75.5818,75.6701,75.4935,75.5033,44314.0
2024-08-06 14:40:00,76.96,77.0,76.9,76.99,47615.0,75.4837,75.5229,75.4249,75.5131,47615.0
2024-08-06 14:45:00,76.99,77.04,76.92,77.01,29717.0,75.5131,75.5622,75.4445,75.5328,29717.0
2024-08-06 14:50:00,77.01,77.04,76.85,76.92,91680.0,75.5328,75.5622,75.3758,75.4445,91680.0
2024-08-06 14:55:00,76.95,76.98,76.75,76.77,23999.0,75.4739,75.5033,75.2777,75.2974,23999.0
2024-08-06 15:00:00,76.78,76.78,76.4,76.44,59811.0,75.3072,75.3072,74.9345,74.9737,59811.0
2024-08-06 15:05:00,76.46,76.46,76.31,76.35,45466.0,74.9933,74.9933,74.8462,74.8854,45466.0
2024-08-06 15:10:00,76.35,76.53,76.35,76.44,29021.0,74.8854,75.062,74.8854,74.9737,29021.0
2024-08-06 15:15:00,76.44,76.46,76.26,76.31,22043.0,74.9737,74.9933,74.7971,74.8462,22043.0
2024-08-06 15:20:00,76.3,76.56,76.25,76.56,41412.0,74.8364,75.0914,74.7873,75.0914,41412.0
2024-08-06 15:25:00,76.56,76.8,76.54,76.74,22161.0,75.0914,75.3268,75.0718,75.2679,22161.0
2024-08-06 15:30:00,76.76,76.77,76.57,76.7,50990.0,75.2876,75.2974,75.1012,75.2287,50990.0
2024-08-06 15:35:00,76.7,76.72,76.46,76.51,38485.0,75.2287,75.2483,74.9933,75.0423,38485.0
2024-08-06 15:40:00,76.49,76.67,76.46,76.52,46121.0,75.0227,75.1993,74.9933,75.0522,46121.0
2024-08-06 15:45:00,76.51,76.64,76.49,76.56,65690.0,75.0423,75.1699,75.0227,75.0914,65690.0
2024-08-06 15:50:00,76.57,76.79,76.31,76.34,145022.0,75.1012,75.317,74.8462,74.8756,145022.0
2024-08-06 15:55:00,76.35,76.6,76.33,76.53,465299.0,74.8854,75.1306,74.8658,75.062,465299.0
2024-08-07 09:30:00,77.77,77.97,77.32,77.42,52541.0,76.2782,76.4743,75.8368,75.9349,52541.0
2024-08-07 09:35:00,77.25,77.39,76.65,76.88,20151.0,75.7682,75.9055,75.1797,75.4052,20151.0
2024-08-07 09:40:00,76.87,77.07,76.69,76.73,23518.0,75.3954,75.5916,75.2189,75.2581,23518.0
2024-08-07 09:45:00,76.74,76.82,76.3,76.36,15536.0,75.2679,75.3464,74.8364,74.8952,15536.0
2024-08-07 09:50:00,76.42,76.74,76.2,76.73,32546.0,74.9541,75.2679,74.7383,75.2581,32546.0
2024-08-07 09:55:00,76.8,76.94,76.62,76.82,8770.0,75.3268,75.4641,75.1502,75.3464,8770.0
2024-08-07 10:00:00,76.79,76.87,76.66,76.7,53327.0,75.317,75.3954,75.1895,75.2287,53327.0
2024-08-07 10:05:00,76.65,77.08,76.59,77.0,13894.0,75.1797,75.6014,75.1208,75.5229,13894.0
2024-08-07 10:10:00,77.0,77.04,76.72,76.72,10000.0,75.5229,75.5622,75.2483,75.2483,10000.0
2024-08-07 10:15:00,76.76,77.0,76.67,76.99,47820.0,75.2876,75.5229,75.1993,75.5131,47820.0
2024-08-07 10:20:00,77.01,77.22,77.0,77.22,14843.0,75.5328,75.7387,75.5229,75.7387,14843.0
2024-08-07 10:25:00,77.23,77.26,77.05,77.12,16098.0,75.7485,75.778,75.572,75.6406,16098.0
2024-08-07 10:30:00,77.12,77.2,76.92,77.16,40377.0,75.6406,75.7191,75.4445,75.6799,40377.0
2024-08-07 10:35:00,77.19,77.37,77.07,77.29,19419.0,75.7093,75.8859,75.5916,75.8074,19419.0
2024-08-07 10:40:00,77.27,77.27,77.03,77.07,42286.0,75.7878,75.7878,75.5524,75.5916,42286.0
2024-08-07 10:45:00,77.07,77.39,77.07,77.16,24235.0,75.5916,75.9055,75.5916,75.6799,24235.0
2024-08-07 10:50:00,77.13,77.34,77.13,77.32,30269.0,75.6505,75.8564,75.6505,75.8368,30269.0
2024-08-07 10:55:00,77.3,77.44,77.22,77.26,39410.0,75.8172,75.9545,75.7387,75.778,39410.0
2024-08-07 11:00:00,77.34,77.47,77.34,77.43,14487.0,75.8564,75.9839,75.8564,75.9447,14487.0
2024-08-07 11:05:00,77.47,77.47,77.32,77.33,12625.0,75.9839,75.9839,75.8368,75.8466,12625.0
2024-08-07 11:10:00,77.33,77.33,77.14,77.19,16323.0,75.8466,75.8466,75.6603,75.7093,16323.0
2024-08-07 11:15:00,77.19,77.23,77.03,77.08,13289.0,75.7093,75.7485,75.5524,75.6014,13289.0
2024-08-07 11:20:00,77.07,77.37,77.07,77.29,36891.0,75.5916,75.8859,75.5916,75.8074,36891.0
2024-08-07 11:25:00,77.29,77.53,77.26,77.42,14040.0,75.8074,76.0428,75.778,75.9349,14040.0
2024-08-07 11:30:00,77.41,77.49,77.36,77.43,11726.0,75.9251,76.0035,75.876,75.9447,11726.0
2024-08-07 11:35:00,77.44,77.59,77.43,77.57,27587.0,75.9545,76.1016,75.9447,76.082,27587.0
2024-08-07 11:40:00,77.57,77.65,77.5,77.56,27875.0,76.082,76.1605,76.0134,76.0722,27875.0
2024-08-07 11:45:00,77.56,77.56,77.39,77.47,12051.0,76.0722,76.0722,75.9055,75.9839,12051.0
2024-08-07 11:50:00,77.48,77.58,77.47,77.53,12519.0,75.9937,76.0918,75.9839,76.0428,12519.0
2024-08-07 11:55:00,77.52,77.52,77.42,77.45,35822.0,76.033,76.033,75.9349,75.9643,35822.0
2024-08-07 12:00:00,77.45,77.45,77.26,77.31,35074.0,75.9643,75.9643,75.778,75.827,35074.0
2024-08-07 12:05:00,77.33,77.39,77.19,77.19,9771.0,75.8466,75.9055,75.7093,75.7093,9771.0
2024-08-07 12:10:00,77.17,77.37,77.17,77.37,17320.0,75.6897,75.8859,75.6897,75.8859,17320.0
2024-08-07 12:15:00,77.35,77.38,77.27,77.34,11753.0,75.8662,75.8957,75.7878,75.8564,11753.0
2024-08-07 12:20:00,77.31,77.38,77.31,77.34,10916.0,75.827,75.8957,75.827,75.8564,10916.0
2024-08-07 12:25:00,77.34,77.38,77.23,77.32,23325.0,75.8564,75.8957,75.7485,75.8368,23325.0
2024-08-07 12:30:00,77.32,77.42,77.29,77.42,18510.0,75.8368,75.9349,75.8074,75.9349,18510.0
2024-08-07 12:35:00,77.42,77.45,77.33,77.39,10803.0,75.9349,75.9643,75.8466,75.9055,10803.0
2024-08-07 12:40:00,77.38,77.42,77.35,77.37,70550.0,75.8957,75.9349,75.8662,75.8859,70550.0
2024-08-07 12:45:00,77.38,77.39,77.28,77.28,118970.0,75.8957,75.9055,75.7976,75.7976,118970.0
2024-08-07 12:50:00,77.31,77.39,77.29,77.37,23199.0,75.827,75.9055,75.8074,75.8859,23199.0
2024-08-07 12:55:00,77.37,77.44,77.35,77.36,6565.0,75.8859,75.9545,75.8662,75.876,6565.0
2024-08-07 13:00:00,77.36,77.46,77.25,77.32,30395.0,75.876,75.9741,75.7682,75.8368,30395.0
2024-08-07 13:05:00,77.3,77.38,77.23,77.3,71127.0,75.8172,75.8957,75.7485,75.8172,71127.0
2024-08-07 13:10:00,77.31,77.39,77.28,77.3,19813.0,75.827,75.9055,75.7976,75.8172,19813.0
2024-08-07 13:15:00,77.3,77.32,77.24,77.29,63454.0,75.8172,75.8368,75.7583,75.8074,63454.0
2024-08-07 13:20:00,77.31,77.34,77.17,77.23,232631.0,75.827,75.8564,75.6897,75.7485,232631.0
2024-08-07 13:25:00,77.23,77.46,77.23,77.31,95128.0,75.7485,75.9741,75.7485,75.827,95128.0
2024-08-07 13:30:00,77.33,77.54,77.33,77.54,30791.0,75.8466,76.0526,75.8466,76.0526,30791.0
2024-08-07 13:35:00,77.56,77.61,77.45,77.59,27053.0,76.0722,76.1212,75.9643,76.1016,27053.0
2024-08-07 13:40:00,77.58,77.67,77.51,77.51,23551.0,76.0918,76.1801,76.0232,76.0232,23551.0
2024-08-07 13:45:00,77.51,77.53,77.12,77.13,37754.0,76.0232,76.0428,75.6406,75.6505,37754.0
2024-08-07 13:50:00,77.15,77.16,76.98,77.02,114988.0,75.6701,75.6799,75.5033,75.5426,114988.0
2024-08-07 13:55:00,77.02,77.13,76.97,77.13,42879.0,75.5426,75.6505,75.4935,75.6505,42879.0
2024-08-07 14:00:00,77.13,77.13,76.9,76.99,21796.0,75.6505,75.6505,75.4249,75.5131,21796.0
2024-08-07 14:05:00,76.99,77.05,76.93,76.97,27489.0,75.5131,75.572,75.4543,75.4935,27489.0
2024-08-07 14:10:00,76.97,76.97,76.89,76.94,64874.0,75.4935,75.4935,75.4151,75.4641,64874.0
2024-08-07 14:15:00,76.94,76.98,76.83,76.9,55694.0,75.4641,75.5033,75.3562,75.4249,55694.0
2024-08-07 14:20:00,76.91,76.96,76.88,76.9,35986.0,75.4347,75.4837,75.4052,75.4249,35986.0
2024-08-07 14:25:00,76.9,77.01,76.89,76.92,67596.0,75.4249,75.5328,75.4151,75.4445,67596.0
2024-08-07 14:30:00,76.91,76.96,76.83,76.87,37635.0,75.4347,75.4837,75.3562,75.3954,37635.0
2024-08-07 14:35:00,76.87,76.98,76.84,76.93,34930.0,75.3954,75.5033,75.366,75.4543,34930.0
2024-08-07 14:40:00,76.93,76.97,76.8,76.82,17708.0,75.4543,75.4935,75.3268,75.3464,17708.0
2024-08-07 14:45:00,76.82,76.83,76.54,76.55,25921.0,75.3464,75.3562,75.0718,75.0816,25921.0
2024-08-07 14:50:00,76.55,76.56,76.45,76.45,33533.0,75.0816,75.0914,74.9835,74.9835,33533.0
2024-08-07 14:55:00,76.47,76.51,76.37,76.44,68004.0,75.0031,75.0423,74.905,74.9737,68004.0
2024-08-07 15:00:00,76.45,76.73,76.45,76.72,43242.0,74.9835,75.2581,74.9835,75.2483,43242.0
2024-08-07 15:05:00,76.72,76.88,76.69,76.7,34131.0,75.2483,75.4052,75.2189,75.2287,34131.0
2024-08-07 15:10:00,76.7,76.75,76.65,76.65,108366.0,75.2287,75.2777,75.1797,75.1797,108366.0
2024-08-07 15:15:00,76.67,76.74,76.61,76.7,47786.0,75.1993,75.2679,75.1404,75.2287,47786.0
2024-08-07 15:20:00,76.7,76.89,76.69,76.83,42236.0,75.2287,75.4151,75.2189,75.3562,42236.0
2024-08-07 15:25:00,76.82,76.86,76.71,76.79,54915.0,75.3464,75.3856,75.2385,75.317,54915.0
2024-08-07 15:30:00,76.78,76.93,76.75,76.89,58908.0,75.3072,75.4543,75.2777,75.4151,58908.0
2024-08-07 15:35:00,76.9,77.01,76.79,76.8,75809.0,75.4249,75.5328,75.317,75.3268,75809.0
2024-08-07 15:40:00,76.79,76.83,76.59,76.7,94333.0,75.317,75.3562,75.1208,75.2287,94333.0
2024-08-07 15:45:00,76.7,76.85,76.69,76.84,97471.0,75.2287,75.3758,75.2189,75.366,97471.0
2024-08-07 15:50:00,76.85,76.86,76.44,76.53,155789.0,75.3758,75.3856,74.9737,75.062,155789.0
2024-08-07 15:55:00,76.53,76.55,76.35,76.46,419426.0,75.062,75.0816,74.8854,74.9933,419426.0
2024-08-08 09:30:00,76.94,77.19,76.66,76.73,120656.0,75.4641,75.7093,75.1895,75.2581,120656.0
2024-08-08 09:35:00,76.72,76.78,76.58,76.7,14424.0,75.2483,75.3072,75.111,75.2287,14424.0
2024-08-08 09:40:00,76.66,77.19,76.65,76.95,25911.0,75.1895,75.7093,75.1797,75.4739,25911.0
2024-08-08 09:45:00,76.95,77.31,76.9,77.23,24680.0,75.4739,75.827,75.4249,75.7485,24680.0
2024-08-08 09:50:00,77.2,77.56,77.18,77.47,27987.0,75.7191,76.0722,75.6995,75.9839,27987.0
2024-08-08 09:55:00,77.43,77.47,77.15,77.24,39753.0,75.9447,75.9839,75.6701,75.7583,39753.0
2024-08-08 10:00:00,77.24,77.44,77.24,77.31,47615.0,75.7583,75.9545,75.7583,75.827,47615.0
2024-08-08 10:05:00,77.31,77.54,77.31,77.33,26274.0,75.827,76.0526,75.827,75.8466,26274.0
2024-08-08 10:10:00,77.34,77.46,77.25,77.46,13761.0,75.8564,75.9741,75.7682,75.9741,13761.0
2024-08-08 10:15:00,77.41,77.61,77.29,77.38,17455.0,75.9251,76.1212,75.8074,75.8957,17455.0
2024-08-08 10:20:00,77.45,77.54,77.24,77.27,9539.0,75.9643,76.0526,75.7583,75.7878,9539.0
2024-08-08 10:25:00,77.24,77.34,77.16,77.24,12722.0,75.7583,75.8564,75.6799,75.7583,12722.0
2024-08-08 10:30:00,77.24,77.31,77.16,77.16,13409.0,75.7583,75.827,75.6799,75.6799,13409.0
2024-08-08 10:35:00,77.13,77.14,76.94,76.94,8130.0,75.6505,75.6603,75.4641,75.4641,8130.0
2024-08-08 10:40:00,76.91,76.92,76.68,76.78,21140.0,75.4347,75.4445,75.2091,75.3072,21140.0
2024-08-08 10:45:00,76.76,76.98,76.74,76.83,11534.0,75.2876,75.5033,75.2679,75.3562,11534.0
2024-08-08 10:50:00,76.85,76.87,76.71,76.82,16698.0,75.3758,75.3954,75.2385,75.3464,16698.0
2024-08-08 10:55:00,76.81,77.0,76.8,76.95,50278.0,75.3366,75.5229,75.3268,75.4739,50278.0
2024-08-08 11:00:00,76.95,76.99,76.89,76.91,23570.0,75.4739,75.5131,75.4151,75.4347,23570.0
2024-08-08 11:05:00,76.91,76.91,76.62,76.75,24992.0,75.4347,75.4347,75.1502,75.2777,24992.0
2024-08-08 11:10:00,76.75,76.77,76.35,76.38,36041.0,75.2777,75.2974,74.8854,74.9148,36041.0
2024-08-08 11:15:00,76.38,76.61,76.3,76.57,46599.0,74.9148,75.1404,74.8364,75.1012,46599.0
2024-08-08 11:20:00,76.55,76.85,76.55,76.83,11226.0,75.0816,75.3758,75.0816,75.3562,11226.0
2024-08-08 11:25:00,76.81,77.02,76.78,76.98,10174.0,75.3366,75.5426,75.3072,75.5033,10174.0
2024-08-08 11:30:00,76.94,76.99,76.79,76.8,5114.0,75.4641,75.5131,75.317,75.3268,5114.0
2024-08-08 11:35:00,76.79,76.79,76.55,76.56,12231.0,75.317,75.317,75.0816,75.0914,12231.0
2024-08-08 11:40:00,76.59,76.66,76.57,76.59,11126.0,75.1208,75.1895,75.1012,75.1208,11126.0
2024-08-08 11:45:00,76.6,76.63,76.54,76.54,18467.0,75.1306,75.16,75.0718,75.0718,18467.0
2024-08-08 11:50:00,76.57,76.72,76.57,76.62,9968.0,75.1012,75.2483,75.1012,75.1502,9968.0
2024-08-08 11:55:00,76.62,76.62,76.42,76.42,21886.0,75.1502,75.1502,74.9541,74.9541,21886.0
2024-08-08 12:00:00,76.42,76.42,76.29,76.41,27250.0,74.9541,74.9541,74.8266,74.9443,27250.0
2024-08-08 12:05:00,76.41,76.56,76.4,76.47,21353.0,74.9443,75.0914,74.9345,75.0031,21353.0
2024-08-08 12:10:00,76.47,76.56,76.44,76.55,11437.0,75.0031,75.0914,74.9737,75.0816,11437.0
2024-08-08 12:15:00,76.56,76.57,76.46,76.49,9433.0,75.0914,75.1012,74.9933,75.0227,9433.0
2024-08-08 12:20:00,76.5,76.57,76.4,76.44,11497.0,75.0325,75.1012,74.9345,74.9737,11497.0
2024-08-08 12:25:00,76.42,76.49,76.4,76.43,8393.0,74.9541,75.0227,74.9345,74.9639,8393.0
2024-08-08 12:30:00,76.42,76.45,76.36,76.37,8586.0,74.9541,74.9835,74.8952,74.905,8586.0
2024-08-08 12:35:00,76.36,76.36,76.13,76.17,25430.0,74.8952,74.8952,74.6696,74.7089,25430.0
2024-08-08 12:40:00,76.2,76.3,76.12,76.2,7228.0,74.7383,74.8364,74.6598,74.7383,7228.0
2024-08-08 12:45:00,76.22,76.25,76.19,76.25,8865.0,74.7579,74.7873,74.7285,74.7873,8865.0
2024-08-08 12:50:00,76.26,76.34,76.18,76.32,9239.0,74.7971,74.8756,74.7187,74.856,9239.0
2024-08-08 12:55:00,76.32,76.35,76.18,76.18,7198.0,74.856,74.8854,74.7187,74.7187,7198.0
2024-08-08 13:00:00,76.2,76.22,75.99,76.02,15899.0,74.7383,74.7579,74.5323,74.5617,15899.0
2024-08-08 13:05:00,76.03,76.1,75.96,76.07,9462.0,74.5716,74.6402,74.5029,74.6108,9462.0
2024-08-08 13:10:00,76.09,76.19,76.07,76.16,6779.0,74.6304,74.7285,74.6108,74.6991,6779.0
2024-08-08 13:15:00,76.16,76.26,76.13,76.26,10991.0,74.6991,74.7971,74.6696,74.7971,10991.0
2024-08-08 13:20:00,76.27,76.34,76.19,76.19,11796.0,74.807,74.8756,74.7285,74.7285,11796.0
2024-08-08 13:25:00,76.19,76.33,76.19,76.33,6869.0,74.7285,74.8658,74.7285,74.8658,6869.0
2024-08-08 13:30:00,76.33,76.4,76.3,76.4,12781.0,74.8658,74.9345,74.8364,74.9345,12781.0
2024-08-08 13:35:00,76.38,76.38,76.3,76.33,10086.0,74.9148,74.9148,74.8364,74.8658,10086.0
2024-08-08 13:40:00,76.32,76.39,76.32,76.33,9820.0,74.856,74.9246,74.856,74.8658,9820.0
2024-08-08 13:45:00,76.34,76.35,76.23,76.26,12176.0,74.8756,74.8854,74.7677,74.7971,12176.0
2024-08-08 13:50:00,76.26,76.27,76.2,76.24,12544.0,74.7971,74.807,74.7383,74.7775,12544.0
2024-08-08 13:55:00,76.23,76.24,76.12,76.12,13672.0,74.7677,74.7775,74.6598,74.6598,13672.0
2024-08-08 14:00:00,76.13,76.24,76.11,76.22,27487.0,74.6696,74.7775,74.65,74.7579,27487.0
2024-08-08 14:05:00,76.22,76.28,76.13,76.15,9778.0,74.7579,74.8168,74.6696,74.6893,9778.0
2024-08-08 14:10:00,76.11,76.13,75.97,75.97,14771.0,74.65,74.6696,74.5127,74.5127,14771.0
2024-08-08 14:15:00,75.96,76.15,75.95,76.12,22898.0,74.5029,74.6893,74.4931,74.6598,22898.0
2024-08-08 14:20:00,76.13,76.13,76.03,76.11,17898.0,74.6696,74.6696,74.5716,74.65,17898.0
2024-08-08 14:25:00,76.11,76.12,75.95,76.02,20421.0,74.65,74.6598,74.4931,74.5617,20421.0
2024-08-08 14:30:00,76.02,76.19,75.99,76.19,22717.0,74.5617,74.7285,74.5323,74.7285,22717.0
2024-08-08 14:35:00,76.18,76.19,76.02,76.05,11190.0,74.7187,74.7285,74.5617,74.5912,11190.0
2024-08-08 14:40:00,76.05,76.09,75.99,76.08,10530.0,74.5912,74.6304,74.5323,74.6206,10530.0
2024-08-08 14:45:00,76.07,76.15,76.05,76.13,9888.0,74.6108,74.6893,74.5912,74.6696,9888.0
2024-08-08 14:50:00,76.13,76.22,76.11,76.2,18776.0,74.6696,74.7579,74.65,74.7383,18776.0
2024-08-08 14:55:00,76.2,76.26,76.17,76.19,10499.0,74.7383,74.7971,74.7089,74.7285,10499.0
2024-08-08 15:00:00,76.18,76.22,76.11,76.11,15497.0,74.7187,74.7579,74.65,74.65,15497.0
2024-08-08 15:05:00,76.09,76.23,76.07,76.2,29570.0,74.6304,74.7677,74.6108,74.7383,29570.0
2024-08-08 15:10:00,76.19,76.27,76.17,76.27,33184.0,74.7285,74.807,74.7089,74.807,33184.0
2024-08-08 15:15:00,76.3,76.37,76.28,76.33,18093.0,74.8364,74.905,74.8168,74.8658,18093.0
2024-08-08 15:20:00,76.33,76.44,76.31,76.38,17306.0,74.8658,74.9737,74.8462,74.9148,17306.0
2024-08-08 15:25:00,76.37,76.45,76.32,76.36,27149.0,74.905,74.9835,74.856,74.8952,27149.0
2024-08-08 15:30:00,76.34,76.51,76.17,76.26,35438.0,74.8756,75.0423,74.7089,74.7971,35438.0
2024-08-08 15:35:00,76.26,76.26,76.02,76.16,53250.0,74.7971,74.7971,74.5617,74.6991,53250.0
2024-08-08 15:40:00,76.16,76.36,76.07,76.33,49715.0,74.6991,74.8952,74.6108,74.8658,49715.0
2024-08-08 15:45:00,76.33,76.55,76.32,76.49,50952.0,74.8658,75.0816,74.856,75.0227,50952.0
2024-08-08 15:50:00,76.47,76.51,76.33,76.48,61152.0,75.0031,75.0423,74.8658,75.0129,61152.0
2024-08-08 15:55:00,76.47,76.49,76.3,76.43,236940.0,75.0031,75.0227,74.8364,74.9639,236940.0
2024-08-09 09:30:00,76.34,76.43,75.75,75.94,20033.0,74.8756,74.9639,74.2969,74.4833,20033.0
2024-08-09 09:35:00,75.91,76.11,75.78,75.78,9602.0,74.4539,74.65,74.3264,74.3264,9602.0
2024-08-09 09:40:00,75.83,75.83,75.48,75.73,8234.0,74.3754,74.3754,74.0321,74.2773,8234.0
2024-08-09 09:45:00,75.73,75.76,75.47,75.62,9264.0,74.2773,74.3067,74.0223,74.1694,9264.0
2024-08-09 09:50:00,75.65,75.8,75.48,75.8,10101.0,74.1988,74.346,74.0321,74.346,10101.0
2024-08-09 09:55:00,75.83,75.89,75.78,75.84,6408.0,74.3754,74.4342,74.3264,74.3852,6408.0
2024-08-09 10:00:00,75.87,76.33,75.86,76.33,14760.0,74.4146,74.8658,74.4048,74.8658,14760.0
2024-08-09 10:05:00,76.36,76.45,76.24,76.35,23592.0,74.8952,74.9835,74.7775,74.8854,23592.0
2024-08-09 10:10:00,76.37,76.63,76.34,76.56,24808.0,74.905,75.16,74.8756,75.0914,24808.0
2024-08-09 10:15:00,76.56,76.56,76.3,76.37,19407.0,75.0914,75.0914,74.8364,74.905,19407.0
2024-08-09 10:20:00,76.38,76.42,76.31,76.41,7455.0,74.9148,74.9541,74.8462,74.9443,7455.0
2024-08-09 10:25:00,76.44,76.65,76.44,76.61,11022.0,74.9737,75.1797,74.9737,75.1404,11022.0
2024-08-09 10:30:00,76.65,76.65,76.44,76.56,7055.0,75.1797,75.1797,74.9737,75.0914,7055.0
2024-08-09 10:35:00,76.58,76.73,76.52,76.73,9856.0,75.111,75.2581,75.0522,75.2581,9856.0
2024-08-09 10:40:00,76.73,76.86,76.73,76.75,10856.0,75.2581,75.3856,75.2581,75.2777,10856.0
2024-08-09 10:45:00,76.78,76.86,76.72,76.8,10128.0,75.3072,75.3856,75.2483,75.3268,10128.0
2024-08-09 10:50:00,76.8,76.98,76.79,76.86,13434.0,75.3268,75.5033,75.317,75.3856,13434.0
2024-08-09 10:55:00,76.89,76.96,76.81,76.84,9354.0,75.4151,75.4837,75.3366,75.366,9354.0
2024-08-09 11:00:00,76.85,76.89,76.76,76.86,8770.0,75.3758,75.4151,75.2876,75.3856,8770.0
2024-08-09 11:05:00,76.87,77.03,76.83,76.97,41932.0,75.3954,75.5524,75.3562,75.4935,41932.0
2024-08-09 11:10:00,77.01,77.06,76.91,77.0,10008.0,75.5328,75.5818,75.4347,75.5229,10008.0
2024-08-09 11:15:00,77.0,77.06,76.94,77.0,10484.0,75.5229,75.5818,75.4641,75.5229,10484.0
2024-08-09 11:20:00,76.97,77.01,76.92,76.97,11130.0,75.4935,75.5328,75.4445,75.4935,11130.0
2024-08-09 11:25:00,76.97,76.98,76.69,76.72,8445.0,75.4935,75.5033,75.2189,75.2483,8445.0
2024-08-09 11:30:00,76.73,76.78,76.69,76.78,9123.0,75.2581,75.3072,75.2189,75.3072,9123.0
2024-08-09 11:35:00,76.78,76.86,76.74,76.86,8032.0,75.3072,75.3856,75.2679,75.3856,8032.0
2024-08-09 11:40:00,76.86,76.88,76.74,76.84,14421.0,75.3856,75.4052,75.2679,75.366,14421.0
2024-08-09 11:45:00,76.83,76.9,76.81,76.88,7761.0,75.3562,75.4249,75.3366,75.4052,7761.0
2024-08-09 11:50:00,76.89,76.92,76.81,76.83,9014.0,75.4151,75.4445,75.3366,75.3562,9014.0
2024-08-09 11:55:00,76.84,76.89,76.71,76.71,5623.0,75.366,75.4151,75.2385,75.2385,5623.0
2024-08-09 12:00:00,76.77,76.81,76.75,76.78,9964.0,75.2974,75.3366,75.2777,75.3072,9964.0
2024-08-09 12:05:00,76.79,76.84,76.68,76.81,10362.0,75.317,75.366,75.2091,75.3366,10362.0
2024-08-09 12:10:00,76.85,76.85,76.77,76.84,6428.0,75.3758,75.3758,75.2974,75.366,6428.0
2024-08-09 12:15:00,76.83,76.84,76.77,76.82,7433.0,75.3562,75.366,75.2974,75.3464,7433.0
2024-08-09 12:20:00,76.82,76.9,76.82,76.89,7720.0,75.3464,75.4249,75.3464,75.4151,7720.0
2024-08-09 12:25:00,76.9,77.01,76.89,77.0,8552.0,75.4249,75.5328,75.4151,75.5229,8552.0
2024-08-09 12:30:00,77.0,77.06,76.98,77.06,6577.0,75.5229,75.5818,75.5033,75.5818,6577.0
2024-08-09 12:35:00,77.05,77.1,76.97,77.08,7606.0,75.572,75.621,75.4935,75.6014,7606.0
2024-08-09 12:40:00,77.08,77.19,77.07,77.19,6016.0,75.6014,75.7093,75.5916,75.7093,6016.0
2024-08-09 12:45:00,77.19,77.26,77.15,77.17,16111.0,75.7093,75.778,75.6701,75.6897,16111.0
2024-08-09 12:50:00,77.15,77.21,77.11,77.11,10167.0,75.6701,75.7289,75.6308,75.6308,10167.0
2024-08-09 12:55:00,77.14,77.2,77.12,77.19,8711.0,75.6603,75.7191,75.6406,75.7093,8711.0
2024-08-09 13:00:00,77.22,77.3,77.2,77.29,8276.0,75.7387,75.8172,75.7191,75.8074,8276.0
2024-08-09 13:05:00,77.28,77.28,77.09,77.15,4788.0,75.7976,75.7976,75.6112,75.6701,4788.0
2024-08-09 13:10:00,77.16,77.25,77.15,77.25,7163.0,75.6799,75.7682,75.6701,75.7682,7163.0
2024-08-09 13:15:00,77.29,77.35,77.29,77.35,14307.0,75.8074,75.8662,75.8074,75.8662,14307.0
2024-08-09 13:20:00,77.35,77.4,77.28,77.29,15328.0,75.8662,75.9153,75.7976,75.8074,15328.0
2024-08-09 13:25:00,77.3,77.41,77.3,77.41,5469.0,75.8172,75.9251,75.8172,75.9251,5469.0
2024-08-09 13:30:00,77.43,77.48,77.3,77.36,8533.0,75.9447,75.9937,75.8172,75.876,8533.0
2024-08-09 13:35:00,77.37,77.42,77.34,77.4,10822.0,75.8859,75.9349,75.8564,75.9153,10822.0
2024-08-09 13:40:00,77.38,77.41,77.3,77.33,11808.0,75.8957,75.9251,75.8172,75.8466,11808.0
2024-08-09 13:45:00,77.32,77.35,77.3,77.31,15554.0,75.8368,75.8662,75.8172,75.827,15554.0
2024-08-09 13:50:00,77.29,77.31,77.21,77.21,9106.0,75.8074,75.827,75.7289,75.7289,9106.0
2024-08-09 13:55:00,77.22,77.22,77.15,77.16,6939.0,75.7387,75.7387,75.6701,75.6799,6939.0
2024-08-09 14:00:00,77.14,77.17,77.11,77.13,8652.0,75.6603,75.6897,75.6308,75.6505,8652.0
2024-08-09 14:05:00,77.15,77.29,77.15,77.29,11231.0,75.6701,75.8074,75.6701,75.8074,11231.0
2024-08-09 14:10:00,77.29,77.29,77.14,77.2,10812.0,75.8074,75.8074,75.6603,75.7191,10812.0
2024-08-09 14:15:00,77.19,77.19,77.04,77.14,9228.0,75.7093,75.7093,75.5622,75.6603,9228.0
2024-08-09 14:20:00,77.14,77.2,77.14,77.15,9266.0,75.6603,75.7191,75.6603,75.6701,9266.0
2024-08-09 14:25:00,77.15,77.17,77.11,77.12,4902.0,75.6701,75.6897,75.6308,75.6406,4902.0
2024-08-09 14:30:00,77.12,77.18,77.08,77.09,9641.0,75.6406,75.6995,75.6014,75.6112,9641.0
2024-08-09 14:35:00,77.08,77.17,77.06,77.16,5494.0,75.6014,75.6897,75.5818,75.6799,5494.0
2024-08-09 14:40:00,77.17,77.26,77.17,77.25,12481.0,75.6897,75.778,75.6897,75.7682,12481.0
2024-08-09 14:45:00,77.26,77.35,77.26,77.28,6219.0,75.778,75.8662,75.778,75.7976,6219.0
2024-08-09 14:50:00,77.28,77.29,77.11,77.13,8781.0,75.7976,75.8074,75.6308,75.6505,8781.0
2024-08-09 14:55:00,77.13,77.23,77.07,77.21,7515.0,75.6505,75.7485,75.5916,75.7289,7515.0
2024-08-09 15:00:00,77.22,77.28,77.19,77.28,7633.0,75.7387,75.7976,75.7093,75.7976,7633.0
2024-08-09 15:05:00,77.28,77.34,77.27,77.34,7293.0,75.7976,75.8564,75.7878,75.8564,7293.0
2024-08-09 15:10:00,77.33,77.35,77.29,77.29,8156.0,75.8466,75.8662,75.8074,75.8074,8156.0
2024-08-09 15:15:00,77.31,77.37,77.31,77.35,10068.0,75.827,75.8859,75.827,75.8662,10068.0
2024-08-09 15:20:00,77.34,77.42,77.31,77.41,13419.0,75.8564,75.9349,75.827,75.9251,13419.0
2024-08-09 15:25:00,77.41,77.46,77.38,77.38,18506.0,75.9251,75.9741,75.8957,75.8957,18506.0
2024-08-09 15:30:00,77.37,77.39,77.22,77.28,23682.0,75.8859,75.9055,75.7387,75.7976,23682.0
2024-08-09 15:35:00,77.29,77.43,77.27,77.41,35739.0,75.8074,75.9447,75.7878,75.9251,35739.0
2024-08-09 15:40:00,77.41,77.43,77.32,77.33,31079.0,75.9251,75.9447,75.8368,75.8466,31079.0
2024-08-09 15:45:00,77.33,77.39,77.31,77.34,25355.0,75.8466,75.9055,75.827,75.8564,25355.0
2024-08-09 15:50:00,77.34,77.44,77.3,77.43,62950.0,75.8564,75.9545,75.8172,75.9447,62950.0
2024-08-09 15:55:00,77.44,77.71,77.37,77.59,216072.0,75.9545,76.2193,75.8859,76.1016,216072.0
2024-08-12 09:30:00,77.52,77.79,77.02,77.05,18759.0,76.033,76.2978,75.5426,75.572,18759.0
2024-08-12 09:35:00,77.12,77.3,76.78,76.88,7913.0,75.6406,75.8172,75.3072,75.4052,7913.0
2024-08-12 09:40:00,76.89,77.09,76.8,76.83,7732.0,75.4151,75.6112,75.3268,75.3562,7732.0
2024-08-12 09:45:00,76.83,76.9,76.6,76.62,10064.0,75.3562,75.4249,75.1306,75.1502,10064.0
2024-08-12 09:50:00,76.6,76.81,76.58,76.58,14476.0,75.1306,75.3366,75.111,75.111,14476.0
2024-08-12 09:55:00,76.58,76.66,76.37,76.59,16311.0,75.111,75.1895,74.905,75.1208,16311.0
2024-08-12 10:00:00,76.6,76.75,76.44,76.48,15313.0,75.1306,75.2777,74.9737,75.0129,15313.0
2024-08-12 10:05:00,76.48,76.68,76.41,76.68,7506.0,75.0129,75.2091,74.9443,75.2091,7506.0
2024-08-12 10:10:00,76.68,76.74,76.59,76.68,5405.0,75.2091,75.2679,75.1208,75.2091,5405.0
2024-08-12 10:15:00,76.72,76.82,76.64,76.73,44688.0,75.2483,75.3464,75.1699,75.2581,44688.0
2024-08-12 10:20:00,76.71,76.82,76.63,76.76,8403.0,75.2385,75.3464,75.16,75.2876,8403.0
2024-08-12 10:25:00,76.75,76.75,76.54,76.54,7403.0,75.2777,75.2777,75.0718,75.0718,7403.0
2024-08-12 10:30:00,76.55,76.71,76.49,76.67,10600.0,75.0816,75.2385,75.0227,75.1993,10600.0
2024-08-12 10:35:00,76.67,76.74,76.64,76.71,10693.0,75.1993,75.2679,75.1699,75.2385,10693.0
2024-08-12 10:40:00,76.71,76.78,76.69,76.75,14303.0,75.2385,75.3072,75.2189,75.2777,14303.0
2024-08-12 10:45:00,76.74,76.74,76.62,76.63,10242.0,75.2679,75.2679,75.1502,75.16,10242.0
2024-08-12 10:50:00,76.65,76.69,76.55,76.57,15291.0,75.1797,75.2189,75.0816,75.1012,15291.0
2024-08-12 10:55:00,76.57,76.74,76.57,76.68,39984.0,75.1012,75.2679,75.1012,75.2091,39984.0
2024-08-12 11:00:00,76.69,76.7,76.6,76.62,7702.0,75.2189,75.2287,75.1306,75.1502,7702.0
2024-08-12 11:05:00,76.62,76.62,76.47,76.49,13065.0,75.1502,75.1502,75.0031,75.0227,13065.0
2024-08-12 11:10:00,76.52,76.66,76.49,76.51,17272.0,75.0522,75.1895,75.0227,75.0423,17272.0
2024-08-12 11:15:00,76.52,76.52,76.32,76.45,10866.0,75.0522,75.0522,74.856,74.9835,10866.0
2024-08-12 11:20:00,76.46,76.5,76.2,76.2,15125.0,74.9933,75.0325,74.7383,74.7383,15125.0
2024-08-12 11:25:00,76.2,76.23,76.14,76.19,9339.0,74.7383,74.7677,74.6794,74.7285,9339.0
2024-08-12 11:30:00,76.2,76.24,76.14,76.17,17384.0,74.7383,74.7775,74.6794,74.7089,17384.0
2024-08-12 11:35:00,76.18,76.24,76.14,76.22,16047.0,74.7187,74.7775,74.6794,74.7579,16047.0
2024-08-12 11:40:00,76.22,76.27,76.1,76.2,28809.0,74.7579,74.807,74.6402,74.7383,28809.0
2024-08-12 11:45:00,76.22,76.24,76.15,76.22,9714.0,74.7579,74.7775,74.6893,74.7579,9714.0
2024-08-12 11:50:00,76.24,76.44,76.22,76.42,8598.0,74.7775,74.9737,74.7579,74.9541,8598.0
2024-08-12 11:55:00,76.41,76.47,76.37,76.45,13462.0,74.9443,75.0031,74.905,74.9835,13462.0
2024-08-12 12:00:00,76.47,76.48,76.39,76.4,13356.0,75.0031,75.0129,74.9246,74.9345,13356.0
2024-08-12 12:05:00,76.39,76.42,76.25,76.3,11913.0,74.9246,74.9541,74.7873,74.8364,11913.0
2024-08-12 12:10:00,76.3,76.33,76.23,76.26,13170.0,74.8364,74.8658,74.7677,74.7971,13170.0
2024-08-12 12:15:00,76.26,76.26,76.19,76.2,14266.0,74.7971,74.7971,74.7285,74.7383,14266.0
2024-08-12 12:20:00,76.2,76.24,76.17,76.23,14570.0,74.7383,74.7775,74.7089,74.7677,14570.0
2024-08-12 12:25:00,76.23,76.24,76.11,76.15,12713.0,74.7677,74.7775,74.65,74.6893,12713.0
2024-08-12 12:30:00,76.15,76.2,76.04,76.04,12899.0,74.6893,74.7383,74.5814,74.5814,12899.0
2024-08-12 12:35:00,76.04,76.1,75.99,76.09,17293.0,74.5814,74.6402,74.5323,74.6304,17293.0
2024-08-12 12:40:00,76.09,76.12,76.05,76.1,16138.0,74.6304,74.6598,74.5912,74.6402,16138.0
2024-08-12 12:45:00,76.09,76.19,76.09,76.14,14004.0,74.6304,74.7285,74.6304,74.6794,14004.0
2024-08-12 12:50:00,76.13,76.14,76.06,76.13,15711.0,74.6696,74.6794,74.601,74.6696,15711.0
2024-08-12 12:55:00,76.12,76.14,75.95,75.95,13829.0,74.6598,74.6794,74.4931,74.4931,13829.0
2024-08-12 13:00:00,75.95,75.95,75.81,75.93,18336.0,74.4931,74.4931,74.3558,74.4735,18336.0
2024-08-12 13:05:00,75.92,75.95,75.88,75.93,9219.0,74.4637,74.4931,74.4244,74.4735,9219.0
2024-08-12 13:10:00,75.92,76.06,75.92,76.06,9289.0,74.4637,74.601,74.4637,74.601,9289.0
2024-08-12 13:15:00,76.07,76.19,76.07,76.18,13087.0,74.6108,74.7285,74.6108,74.7187,13087.0
2024-08-12 13:20:00,76.18,76.27,76.14,76.16,15511.0,74.7187,74.807,74.6794,74.6991,15511.0
2024-08-12 13:25:00,76.13,76.16,76.0,76.13,18931.0,74.6696,74.6991,74.5421,74.6696,18931.0
2024-08-12 13:30:00,76.12,76.15,76.07,76.11,11464.0,74.6598,74.6893,74.6108,74.65,11464.0
2024-08-12 13:35:00,76.09,76.1,76.02,76.06,10717.0,74.6304,74.6402,74.5617,74.601,10717.0
2024-08-12 13:40:00,76.06,76.12,75.98,75.99,22722.0,74.601,74.6598,74.5225,74.5323,22722.0
2024-08-12 13:45:00,76.0,76.02,75.89,75.89,10689.0,74.5421,74.5617,74.4342,74.4342,10689.0
2024-08-12 13:50:00,75.87,75.96,75.84,75.88,25047.0,74.4146,74.5029,74.3852,74.4244,25047.0
2024-08-12 13:55:00,75.9,75.91,75.85,75.89,8297.0,74.444,74.4539,74.395,74.4342,8297.0
2024-08-12 14:00:00,75.88,75.9,75.84,75.89,14767.0,74.4244,74.444,74.3852,74.4342,14767.0
2024-08-12 14:05:00,75.89,75.99,75.86,75.98,16904.0,74.4342,74.5323,74.4048,74.5225,16904.0
2024-08-12 14:10:00,76.0,76.24,76.0,76.23,46619.0,74.5421,74.7775,74.5421,74.7677,46619.0
2024-08-12 14:15:00,76.23,76.24,76.09,76.11,11183.0,74.7677,74.7775,74.6304,74.65,11183.0
2024-08-12 14:20:00,76.11,76.25,76.07,76.08,36828.0,74.65,74.7873,74.6108,74.6206,36828.0
2024-08-12 14:25:00,76.08,76.17,76.07,76.12,18706.0,74.6206,74.7089,74.6108,74.6598,18706.0
2024-08-12 14:30:00,76.07,76.14,76.06,76.1,15524.0,74.6108,74.6794,74.601,74.6402,15524.0
2024-08-12 14:35:00,76.1,76.12,76.07,76.1,12426.0,74.6402,74.6598,74.6108,74.6402,12426.0
2024-08-12 14:40:00,76.09,76.09,76.02,76.06,14428.0,74.6304,74.6304,74.5617,74.601,14428.0
2024-08-12 14:45:00,76.07,76.12,76.03,76.05,14493.0,74.6108,74.6598,74.5716,74.5912,14493.0
2024-08-12 14:50:00,76.05,76.12,75.98,75.98,68648.0,74.5912,74.6598,74.5225,74.5225,68648.0
2024-08-12 14:55:00,75.99,76.03,75.98,75.99,13046.0,74.5323,74.5716,74.5225,74.5323,13046.0
2024-08-12 15:00:00,75.99,75.99,75.92,75.92,17337.0,74.5323,74.5323,74.4637,74.4637,17337.0
2024-08-12 15:05:00,75.92,75.94,75.88,75.92,19091.0,74.4637,74.4833,74.4244,74.4637,19091.0
2024-08-12 15:10:00,75.93,76.03,75.91,75.92,22060.0,74.4735,74.5716,74.4539,74.4637,22060.0
2024-08-12 15:15:00,75.91,75.97,75.9,75.96,17499.0,74.4539,74.5127,74.444,74.5029,17499.0
2024-08-12 15:20:00,75.96,75.99,75.91,75.95,13640.0,74.5029,74.5323,74.4539,74.4931,13640.0
2024-08-12 15:25:00,75.96,76.08,75.96,75.99,27665.0,74.5029,74.6206,74.5029,74.5323,27665.0
2024-08-12 15:30:00,75.98,76.02,75.92,75.93,22335.0,74.5225,74.5617,74.4637,74.4735,22335.0
2024-08-12 15:35:00,75.93,76.0,75.92,75.98,22975.0,74.4735,74.5421,74.4637,74.5225,22975.0
2024-08-12 15:40:00,75.99,76.0,75.9,75.92,24605.0,74.5323,74.5421,74.444,74.4637,24605.0
2024-08-12 15:45:00,75.92,75.99,75.91,75.96,43443.0,74.4637,74.5323,74.4539,74.5029,43443.0
2024-08-12 15:50:00,75.94,76.06,75.87,75.89,66881.0,74.4833,74.601,74.4146,74.4342,66881.0
2024-08-12 15:55:00,75.9,76.14,75.88,76.12,296140.0,74.444,74.6794,74.4244,74.6598,296140.0
2024-08-13 09:30:00,76.59,76.95,76.54,76.94,45074.0,75.1208,75.4739,75.0718,75.4641,45074.0
2024-08-13 09:35:00,76.95,77.12,76.79,77.11,39613.0,75.4739,75.6406,75.317,75.6308,39613.0
2024-08-13 09:40:00,77.11,77.26,76.82,77.14,47383.0,75.6308,75.778,75.3464,75.6603,47383.0
2024-08-13 09:45:00,77.14,77.26,76.96,77.12,32987.0,75.6603,75.778,75.4837,75.6406,32987.0
2024-08-13 09:50:00,77.09,77.44,76.97,77.15,55378.0,75.6112,75.9545,75.4935,75.6701,55378.0
2024-08-13 09:55:00,77.15,77.33,77.07,77.32,44493.0,75.6701,75.8466,75.5916,75.8368,44493.0
2024-08-13 10:00:00,77.29,77.39,77.11,77.35,28799.0,75.8074,75.9055,75.6308,75.8662,28799.0
2024-08-13 10:05:00,77.34,77.57,77.26,77.46,15600.0,75.8564,76.082,75.778,75.9741,15600.0
2024-08-13 10:10:00,77.43,77.57,77.37,77.48,17222.0,75.9447,76.082,75.8859,75.9937,17222.0
2024-08-13 10:15:00,77.5,77.52,77.35,77.45,12550.0,76.0134,76.033,75.8662,75.9643,12550.0
2024-08-13 10:20:00,77.41,77.57,77.38,77.52,29074.0,75.9251,76.082,75.8957,76.033,29074.0
2024-08-13 10:25:00,77.55,77.62,77.49,77.57,26401.0,76.0624,76.1311,76.0035,76.082,26401.0
2024-08-13 10:30:00,77.57,77.59,77.46,77.5,18702.0,76.082,76.1016,75.9741,76.0134,18702.0
2024-08-13 10:35:00,77.5,77.61,77.47,77.53,67739.0,76.0134,76.1212,75.9839,76.0428,67739.0
2024-08-13 10:40:00,77.53,77.8,77.53,77.8,69060.0,76.0428,76.3076,76.0428,76.3076,69060.0
2024-08-13 10:45:00,77.81,78.07,77.8,77.93,78051.0,76.3174,76.5724,76.3076,76.4351,78051.0
2024-08-13 10:50:00,77.94,78.03,77.87,77.98,42947.0,76.4449,76.5332,76.3763,76.4841,42947.0
2024-08-13 10:55:00,77.99,78.0,77.88,77.95,31449.0,76.494,76.5038,76.3861,76.4547,31449.0
2024-08-13 11:00:00,77.94,78.02,77.92,78.0,28749.0,76.4449,76.5234,76.4253,76.5038,28749.0
2024-08-13 11:05:00,77.99,78.14,77.99,78.05,40763.0,76.494,76.6411,76.494,76.5528,40763.0
2024-08-13 11:10:00,78.03,78.09,77.99,78.0,24132.0,76.5332,76.592,76.494,76.5038,24132.0
2024-08-13 11:15:00,78.02,78.13,77.97,78.1,20508.0,76.5234,76.6313,76.4743,76.6018,20508.0
2024-08-13 11:20:00,78.1,78.14,78.0,78.12,63737.0,76.6018,76.6411,76.5038,76.6215,63737.0
2024-08-13 11:25:00,78.13,78.14,78.04,78.11,27935.0,76.6313,76.6411,76.543,76.6117,27935.0
2024-08-13 11:30:00,78.1,78.14,78.03,78.04,49639.0,76.6018,76.6411,76.5332,76.543,49639.0
2024-08-13 11:35:00,78.05,78.07,77.98,77.98,27055.0,76.5528,76.5724,76.4841,76.4841,27055.0
2024-08-13 11:40:00,77.98,77.99,77.81,77.9,22131.0,76.4841,76.494,76.3174,76.4057,22131.0
2024-08-13 11:45:00,77.9,77.95,77.87,77.94,22185.0,76.4057,76.4547,76.3763,76.4449,22185.0
2024-08-13 11:50:00,77.93,77.97,77.88,77.92,22184.0,76.4351,76.4743,76.3861,76.4253,22184.0
2024-08-13 11:55:00,77.92,78.01,77.87,77.97,26771.0,76.4253,76.5136,76.3763,76.4743,26771.0
2024-08-13 12:00:00,77.98,77.99,77.89,77.95,34466.0,76.4841,76.494,76.3959,76.4547,34466.0
2024-08-13 12:05:00,77.95,78.03,77.86,77.88,54811.0,76.4547,76.5332,76.3665,76.3861,54811.0
2024-08-13 12:10:00,77.9,78.09,77.84,78.0,53879.0,76.4057,76.592,76.3468,76.5038,53879.0
2024-08-13 12:15:00,78.03,78.05,77.92,78.03,27199.0,76.5332,76.5528,76.4253,76.5332,27199.0
2024-08-13 12:20:00,78.03,78.3,78.0,78.17,91060.0,76.5332,76.798,76.5038,76.6705,91060.0
2024-08-13 12:25:00,78.17,78.29,78.09,78.15,23002.0,76.6705,76.7882,76.592,76.6509,23002.0
2024-08-13 12:30:00,78.15,78.15,77.93,77.96,42391.0,76.6509,76.6509,76.4351,76.4645,42391.0
2024-08-13 12:35:00,77.98,78.23,77.96,78.22,25138.0,76.4841,76.7294,76.4645,76.7195,25138.0
2024-08-13 12:40:00,78.22,78.25,78.13,78.18,19797.0,76.7195,76.749,76.6313,76.6803,19797.0
2024-08-13 12:45:00,78.19,78.21,78.14,78.2,19285.0,76.6901,76.7097,76.6411,76.6999,19285.0
2024-08-13 12:50:00,78.21,78.24,78.12,78.14,16133.0,76.7097,76.7392,76.6215,76.6411,16133.0
2024-08-13 12:55:00,78.14,78.17,77.81,77.84,35782.0,76.6411,76.6705,76.3174,76.3468,35782.0
2024-08-13 13:00:00,77.84,77.93,77.79,77.83,14867.0,76.3468,76.4351,76.2978,76.337,14867.0
2024-08-13 13:05:00,77.84,77.93,77.74,77.78,20617.0,76.3468,76.4351,76.2488,76.288,20617.0
2024-08-13 13:10:00,77.78,77.84,77.74,77.79,13828.0,76.288,76.3468,76.2488,76.2978,13828.0
2024-08-13 13:15:00,77.78,77.83,77.75,77.79,12633.0,76.288,76.337,76.2586,76.2978,12633.0
2024-08-13 13:20:00,77.8,77.8,77.67,77.68,32524.0,76.3076,76.3076,76.1801,76.1899,32524.0
2024-08-13 13:25:00,77.68,77.72,77.62,77.66,88167.0,76.1899,76.2291,76.1311,76.1703,88167.0
2024-08-13 13:30:00,77.66,77.83,77.63,77.71,69019.0,76.1703,76.337,76.1409,76.2193,69019.0
2024-08-13 13:35:00,77.7,77.81,77.66,77.81,40089.0,76.2095,76.3174,76.1703,76.3174,40089.0
2024-08-13 13:40:00,77.82,77.97,77.77,77.95,22628.0,76.3272,76.4743,76.2782,76.4547,22628.0
2024-08-13 13:45:00,77.93,78.02,77.83,78.02,17450.0,76.4351,76.5234,76.337,76.5234,17450.0
2024-08-13 13:50:00,78.02,78.23,78.01,78.19,17382.0,76.5234,76.7294,76.5136,76.6901,17382.0
2024-08-13 13:55:00,78.19,78.22,78.03,78.05,34774.0,76.6901,76.7195,76.5332,76.5528,34774.0
2024-08-13 14:00:00,78.05,78.08,77.95,77.95,89951.0,76.5528,76.5822,76.4547,76.4547,89951.0
2024-08-13 14:05:00,77.95,78.02,77.93,77.97,29386.0,76.4547,76.5234,76.4351,76.4743,29386.0
2024-08-13 14:10:00,77.97,78.0,77.91,77.96,28850.0,76.4743,76.5038,76.4155,76.4645,28850.0
2024-08-13 14:15:00,77.96,78.01,77.91,77.94,12455.0,76.4645,76.5136,76.4155,76.4449,12455.0
2024-08-13 14:20:00,77.96,78.01,77.95,77.99,12432.0,76.4645,76.5136,76.4547,76.494,12432.0
2024-08-13 14:25:00,77.98,78.06,77.97,78.02,44533.0,76.4841,76.5626,76.4743,76.5234,44533.0
2024-08-13 14:30:00,78.03,78.06,78.01,78.06,10395.0,76.5332,76.5626,76.5136,76.5626,10395.0
2024-08-13 14:35:00,78.06,78.1,78.01,78.09,13103.0,76.5626,76.6018,76.5136,76.592,13103.0
2024-08-13 14:40:00,78.09,78.12,78.05,78.05,13676.0,76.592,76.6215,76.5528,76.5528,13676.0
2024-08-13 14:45:00,78.05,78.1,78.0,78.09,22761.0,76.5528,76.6018,76.5038,76.592,22761.0
2024-08-13 14:50:00,78.09,78.19,78.08,78.09,28560.0,76.592,76.6901,76.5822,76.592,28560.0
2024-08-13 14:55:00,78.09,78.23,78.08,78.22,14318.0,76.592,76.7294,76.5822,76.7195,14318.0
2024-08-13 15:00:00,78.21,78.34,78.18,78.3,24194.0,76.7097,76.8372,76.6803,76.798,24194.0
2024-08-13 15:05:00,78.31,78.33,78.21,78.22,21874.0,76.8078,76.8274,76.7097,76.7195,21874.0
2024-08-13 15:10:00,78.23,78.37,78.12,78.12,53457.0,76.7294,76.8667,76.6215,76.6215,53457.0
2024-08-13 15:15:00,78.12,78.24,78.05,78.09,44429.0,76.6215,76.7392,76.5528,76.592,44429.0
2024-08-13 15:20:00,78.09,78.12,77.96,78.09,56745.0,76.592,76.6215,76.4645,76.592,56745.0
2024-08-13 15:25:00,78.09,78.27,78.09,78.19,58763.0,76.592,76.7686,76.592,76.6901,58763.0
2024-08-13 15:30:00,78.19,78.23,78.03,78.04,34280.0,76.6901,76.7294,76.5332,76.543,34280.0
2024-08-13 15:35:00,78.04,78.34,78.01,78.14,78309.0,76.543,76.8372,76.5136,76.6411,78309.0
2024-08-13 15:40:00,78.14,78.18,78.1,78.16,34876.0,76.6411,76.6803,76.6018,76.6607,34876.0
2024-08-13 15:45:00,78.16,78.35,78.14,78.28,43567.0,76.6607,76.8471,76.6411,76.7784,43567.0
2024-08-13 15:50:00,78.27,78.29,78.02,78.13,68140.0,76.7686,76.7882,76.5234,76.6313,68140.0
2024-08-13 15:55:00,78.13,78.34,78.09,78.28,172917.0,76.6313,76.8372,76.592,76.7784,172917.0
2024-08-14 09:30:00,78.35,78.44,77.85,78.01,58491.0,76.8471,76.9353,76.3566,76.5136,58491.0
2024-08-14 09:35:00,77.96,77.99,77.85,77.86,10754.0,76.4645,76.494,76.3566,76.3665,10754.0
2024-08-14 09:40:00,77.9,78.03,77.75,77.93,29031.0,76.4057,76.5332,76.2586,76.4351,29031.0
2024-08-14 09:45:00,77.9,78.02,77.68,77.97,33220.0,76.4057,76.5234,76.1899,76.4743,33220.0
2024-08-14 09:50:00,77.97,78.02,77.89,77.98,43000.0,76.4743,76.5234,76.3959,76.4841,43000.0
2024-08-14 09:55:00,78.0,78.01,77.79,77.9,78238.0,76.5038,76.5136,76.2978,76.4057,78238.0
2024-08-14 10:00:00,77.88,78.13,77.85,78.09,37687.0,76.3861,76.6313,76.3566,76.592,37687.0
2024-08-14 10:05:00,78.09,78.14,77.97,78.06,90614.0,76.592,76.6411,76.4743,76.5626,90614.0
2024-08-14 10:10:00,78.07,78.1,77.92,78.01,33494.0,76.5724,76.6018,76.4253,76.5136,33494.0
2024-08-14 10:15:00,78.01,78.07,77.98,78.01,15874.0,76.5136,76.5724,76.4841,76.5136,15874.0
2024-08-14 10:20:00,78.01,78.05,77.83,78.02,30390.0,76.5136,76.5528,76.337,76.5234,30390.0
2024-08-14 10:25:00,78.01,78.04,77.92,78.01,37129.0,76.5136,76.543,76.4253,76.5136,37129.0
2024-08-14 10:30:00,78.01,78.01,77.79,77.81,20105.0,76.5136,76.5136,76.2978,76.3174,20105.0
2024-08-14 10:35:00,77.84,78.04,77.84,77.96,13935.0,76.3468,76.543,76.3468,76.4645,13935.0
2024-08-14 10:40:00,77.97,78.02,77.84,77.84,10045.0,76.4743,76.5234,76.3468,76.3468,10045.0
2024-08-14 10:45:00,77.81,77.93,77.79,77.89,21350.0,76.3174,76.4351,76.2978,76.3959,21350.0
2024-08-14 10:50:00,77.9,77.9,77.72,77.8,11497.0,76.4057,76.4057,76.2291,76.3076,11497.0
2024-08-14 10:55:00,77.79,77.93,77.76,77.92,32657.0,76.2978,76.4351,76.2684,76.4253,32657.0
2024-08-14 11:00:00,77.95,77.97,77.87,77.95,18971.0,76.4547,76.4743,76.3763,76.4547,18971.0
2024-08-14 11:05:00,77.97,77.97,77.88,77.89,9022.0,76.4743,76.4743,76.3861,76.3959,9022.0
2024-08-14 11:10:00,77.9,78.01,77.9,78.0,11600.0,76.4057,76.5136,76.4057,76.5038,11600.0
2024-08-14 11:15:00,77.99,78.18,77.94,78.18,65307.0,76.494,76.6803,76.4449,76.6803,65307.0
2024-08-14 11:20:00,78.19,78.28,78.14,78.2,27890.0,76.6901,76.7784,76.6411,76.6999,27890.0
2024-08-14 11:25:00,78.2,78.34,78.18,78.26,61176.0,76.6999,76.8372,76.6803,76.7588,61176.0
2024-08-14 11:30:00,78.28,78.39,78.24,78.27,7811.0,76.7784,76.8863,76.7392,76.7686,7811.0
2024-08-14 11:35:00,78.28,78.33,78.08,78.08,8989.0,76.7784,76.8274,76.5822,76.5822,8989.0
2024-08-14 11:40:00,78.08,78.09,78.0,78.03,15638.0,76.5822,76.592,76.5038,76.5332,15638.0
2024-08-14 11:45:00,78.05,78.14,78.04,78.14,8790.0,76.5528,76.6411,76.543,76.6411,8790.0
2024-08-14 11:50:00,78.15,78.33,78.15,78.29,15910.0,76.6509,76.8274,76.6509,76.7882,15910.0
2024-08-14 11:55:00,78.3,78.31,78.22,78.26,7363.0,76.798,76.8078,76.7195,76.7588,7363.0
2024-08-14 12:00:00,78.25,78.32,78.19,78.27,8968.0,76.749,76.8176,76.6901,76.7686,8968.0
2024-08-14 12:05:00,78.27,78.31,78.23,78.23,10669.0,76.7686,76.8078,76.7294,76.7294,10669.0
2024-08-14 12:10:00,78.25,78.3,78.22,78.23,22432.0,76.749,76.798,76.7195,76.7294,22432.0
2024-08-14 12:15:00,78.23,78.25,78.13,78.14,9200.0,76.7294,76.749,76.6313,76.6411,9200.0
2024-08-14 12:20:00,78.16,78.19,77.96,78.0,7186.0,76.6607,76.6901,76.4645,76.5038,7186.0
2024-08-14 12:25:00,77.99,78.06,77.93,77.98,18090.0,76.494,76.5626,76.4351,76.4841,18090.0
2024-08-14 12:30:00,77.98,78.08,77.96,78.08,10492.0,76.4841,76.5822,76.4645,76.5822,10492.0
2024-08-14 12:35:00,78.1,78.15,78.05,78.14,9060.0,76.6018,76.6509,76.5528,76.6411,9060.0
2024-08-14 12:40:00,78.13,78.16,78.03,78.04,13203.0,76.6313,76.6607,76.5332,76.543,13203.0
2024-08-14 12:45:00,78.04,78.09,78.02,78.06,6631.0,76.543,76.592,76.5234,76.5626,6631.0
2024-08-14 12:50:00,78.07,78.16,78.06,78.15,8499.0,76.5724,76.6607,76.5626,76.6509,8499.0
2024-08-14 12:55:00,78.15,78.21,78.12,78.2,6659.0,76.6509,76.7097,76.6215,76.6999,6659.0
2024-08-14 13:00:00,78.16,78.16,78.07,78.09,4322.0,76.6607,76.6607,76.5724,76.592,4322.0
2024-08-14 13:05:00,78.1,78.2,78.1,78.14,7264.0,76.6018,76.6999,76.6018,76.6411,7264.0
2024-08-14 13:10:00,78.11,78.12,78.02,78.09,5261.0,76.6117,76.6215,76.5234,76.592,5261.0
2024-08-14 13:15:00,78.1,78.14,78.1,78.14,3929.0,76.6018,76.6411,76.6018,76.6411,3929.0
2024-08-14 13:20:00,78.13,78.16,78.09,78.15,8610.0,76.6313,76.6607,76.592,76.6509,8610.0
2024-08-14 13:25:00,78.15,78.16,78.08,78.12,15789.0,76.6509,76.6607,76.5822,76.6215,15789.0
2024-08-14 13:30:00,78.12,78.15,78.08,78.15,11425.0,76.6215,76.6509,76.5822,76.6509,11425.0
2024-08-14 13:35:00,78.18,78.19,78.13,78.14,8100.0,76.6803,76.6901,76.6313,76.6411,8100.0
2024-08-14 13:40:00,78.14,78.17,78.13,78.14,7038.0,76.6411,76.6705,76.6313,76.6411,7038.0
2024-08-14 13:45:00,78.14,78.2,78.12,78.15,26586.0,76.6411,76.6999,76.6215,76.6509,26586.0
2024-08-14 13:50:00,78.16,78.19,78.1,78.17,6619.0,76.6607,76.6901,76.6018,76.6705,6619.0
2024-08-14 13:55:00,78.17,78.19,78.14,78.16,10463.0,76.6705,76.6901,76.6411,76.6607,10463.0
2024-08-14 14:00:00,78.16,78.16,78.06,78.1,9290.0,76.6607,76.6607,76.5626,76.6018,9290.0
2024-08-14 14:05:00,78.1,78.13,78.09,78.12,7524.0,76.6018,76.6313,76.592,76.6215,7524.0
2024-08-14 14:10:00,78.12,78.14,77.98,78.0,7486.0,76.6215,76.6411,76.4841,76.5038,7486.0
2024-08-14 14:15:00,77.98,78.03,77.96,77.96,10449.0,76.4841,76.5332,76.4645,76.4645,10449.0
2024-08-14 14:20:00,77.98,78.08,77.97,78.08,14638.0,76.4841,76.5822,76.4743,76.5822,14638.0
2024-08-14 14:25:00,78.09,78.12,78.04,78.11,23338.0,76.592,76.6215,76.543,76.6117,23338.0
2024-08-14 14:30:00,78.11,78.33,78.11,78.26,27904.0,76.6117,76.8274,76.6117,76.7588,27904.0
2024-08-14 14:35:00,78.27,78.36,78.26,78.33,18977.0,76.7686,76.8569,76.7588,76.8274,18977.0
2024-08-14 14:40:00,78.34,78.36,78.25,78.27,27162.0,76.8372,76.8569,76.749,76.7686,27162.0
2024-08-14 14:45:00,78.27,78.31,78.23,78.23,23571.0,76.7686,76.8078,76.7294,76.7294,23571.0
2024-08-14 14:50:00,78.24,78.33,78.24,78.31,11053.0,76.7392,76.8274,76.7392,76.8078,11053.0
2024-08-14 14:55:00,78.31,78.36,78.27,78.33,19610.0,76.8078,76.8569,76.7686,76.8274,19610.0
2024-08-14 15:00:00,78.33,78.35,78.26,78.29,14786.0,76.8274,76.8471,76.7588,76.7882,14786.0
2024-08-14 15:05:00,78.3,78.33,78.26,78.29,20605.0,76.798,76.8274,76.7588,76.7882,20605.0
2024-08-14 15:10:00,78.29,78.33,78.22,78.26,19883.0,76.7882,76.8274,76.7195,76.7588,19883.0
2024-08-14 15:15:00,78.24,78.25,78.15,78.15,14372.0,76.7392,76.749,76.6509,76.6509,14372.0
2024-08-14 15:20:00,78.15,78.19,78.09,78.12,16429.0,76.6509,76.6901,76.592,76.6215,16429.0
2024-08-14 15:25:00,78.11,78.18,78.1,78.12,26157.0,76.6117,76.6803,76.6018,76.6215,26157.0
2024-08-14 15:30:00,78.12,78.12,78.0,78.04,22047.0,76.6215,76.6215,76.5038,76.543,22047.0
2024-08-14 15:35:00,78.04,78.05,77.96,78.0,35383.0,76.543,76.5528,76.4645,76.5038,35383.0
2024-08-14 15:40:00,78.0,78.01,77.92,77.97,27573.0,76.5038,76.5136,76.4253,76.4743,27573.0
2024-08-14 15:45:00,77.97,77.99,77.91,77.95,40765.0,76.4743,76.494,76.4155,76.4547,40765.0
2024-08-14 15:50:00,77.95,78.02,77.9,77.98,116275.0,76.4547,76.5234,76.4057,76.4841,116275.0
2024-08-14 15:55:00,77.99,78.16,77.98,78.07,182609.0,76.494,76.6607,76.4841,76.5724,182609.0
2024-08-15 09:30:00,78.51,79.19,78.51,79.06,40313.0,77.004,77.6709,77.004,77.5434,40313.0
2024-08-15 09:35:00,79.09,79.25,78.84,79.0,29678.0,77.5729,77.7298,77.3277,77.4846,29678.0
2024-08-15 09:40:00,79.0,79.03,78.79,78.87,44245.0,77.4846,77.514,77.2786,77.3571,44245.0
2024-08-15 09:45:00,78.87,78.99,78.58,78.75,26368.0,77.3571,77.4748,77.0726,77.2394,26368.0
2024-08-15 09:50:00,78.77,78.79,78.44,78.44,41772.0,77.259,77.2786,76.9353,76.9353,41772.0
2024-08-15 09:55:00,78.44,78.48,78.21,78.24,27519.0,76.9353,76.9746,76.7097,76.7392,27519.0
2024-08-15 10:00:00,78.22,78.43,78.04,78.05,36961.0,76.7195,76.9255,76.543,76.5528,36961.0
2024-08-15 10:05:00,78.05,78.33,78.0,78.12,37565.0,76.5528,76.8274,76.5038,76.6215,37565.0
2024-08-15 10:10:00,78.13,78.36,78.12,78.29,15609.0,76.6313,76.8569,76.6215,76.7882,15609.0
2024-08-15 10:15:00,78.32,78.52,78.32,78.5,17120.0,76.8176,77.0138,76.8176,76.9942,17120.0
2024-08-15 10:20:00,78.5,78.5,78.37,78.42,14200.0,76.9942,76.9942,76.8667,76.9157,14200.0
2024-08-15 10:25:00,78.44,78.46,78.37,78.44,17160.0,76.9353,76.9549,76.8667,76.9353,17160.0
2024-08-15 10:30:00,78.44,78.51,78.39,78.44,14688.0,76.9353,77.004,76.8863,76.9353,14688.0
2024-08-15 10:35:00,78.43,78.44,78.29,78.32,27032.0,76.9255,76.9353,76.7882,76.8176,27032.0
2024-08-15 10:40:00,78.31,78.32,78.2,78.32,24229.0,76.8078,76.8176,76.6999,76.8176,24229.0
2024-08-15 10:45:00,78.3,78.31,78.18,78.2,21148.0,76.798,76.8078,76.6803,76.6999,21148.0
2024-08-15 10:50:00,78.21,78.33,78.2,78.32,17211.0,76.7097,76.8274,76.6999,76.8176,17211.0
2024-08-15 10:55:00,78.33,78.33,78.23,78.31,13462.0,76.8274,76.8274,76.7294,76.8078,13462.0
2024-08-15 11:00:00,78.3,78.32,78.21,78.3,21537.0,76.798,76.8176,76.7097,76.798,21537.0
2024-08-15 11:05:00,78.31,78.33,78.23,78.32,27349.0,76.8078,76.8274,76.7294,76.8176,27349.0
2024-08-15 11:10:00,78.3,78.3,78.22,78.29,19053.0,76.798,76.798,76.7195,76.7882,19053.0
2024-08-15 11:15:00,78.29,78.34,78.26,78.31,20191.0,76.7882,76.8372,76.7588,76.8078,20191.0
2024-08-15 11:20:00,78.3,78.33,78.23,78.31,37170.0,76.798,76.8274,76.7294,76.8078,37170.0
2024-08-15 11:25:00,78.3,78.3,78.09,78.12,22957.0,76.798,76.798,76.592,76.6215,22957.0
2024-08-15 11:30:00,78.12,78.22,78.08,78.08,32350.0,76.6215,76.7195,76.5822,76.5822,32350.0
2024-08-15 11:35:00,78.07,78.07,78.0,78.02,23107.0,76.5724,76.5724,76.5038,76.5234,23107.0
2024-08-15 11:40:00,78.03,78.1,78.02,78.05,18596.0,76.5332,76.6018,76.5234,76.5528,18596.0
2024-08-15 11:45:00,78.06,78.15,78.06,78.14,14818.0,76.5626,76.6509,76.5626,76.6411,14818.0
2024-08-15 11:50:00,78.15,78.15,78.06,78.11,12018.0,76.6509,76.6509,76.5626,76.6117,12018.0
2024-08-15 11:55:00,78.1,78.12,78.01,78.08,27034.0,76.6018,76.6215,76.5136,76.5822,27034.0
2024-08-15 12:00:00,78.06,78.19,78.06,78.18,10816.0,76.5626,76.6901,76.5626,76.6803,10816.0
2024-08-15 12:05:00,78.17,78.18,78.09,78.1,8999.0,76.6705,76.6803,76.592,76.6018,8999.0
2024-08-15 12:10:00,78.11,78.17,78.11,78.12,7543.0,76.6117,76.6705,76.6117,76.6215,7543.0
2024-08-15 12:15:00,78.12,78.19,78.09,78.19,24064.0,76.6215,76.6901,76.592,76.6901,24064.0
2024-08-15 12:20:00,78.2,78.25,78.15,78.18,18493.0,76.6999,76.749,76.6509,76.6803,18493.0
2024-08-15 12:25:00,78.13,78.25,78.13,78.22,25363.0,76.6313,76.749,76.6313,76.7195,25363.0
2024-08-15 12:30:00,78.22,78.38,78.21,78.36,41548.0,76.7195,76.8765,76.7097,76.8569,41548.0
2024-08-15 12:35:00,78.36,78.37,78.3,78.31,9274.0,76.8569,76.8667,76.798,76.8078,9274.0
2024-08-15 12:40:00,78.32,78.33,78.25,78.3,13589.0,76.8176,76.8274,76.749,76.798,13589.0
2024-08-15 12:45:00,78.29,78.3,78.2,78.25,9487.0,76.7882,76.798,76.6999,76.749,9487.0
2024-08-15 12:50:00,78.25,78.46,78.23,78.35,29344.0,76.749,76.9549,76.7294,76.8471,29344.0
2024-08-15 12:55:00,78.36,78.36,78.3,78.33,16895.0,76.8569,76.8569,76.798,76.8274,16895.0
2024-08-15 13:00:00,78.32,78.35,78.3,78.31,13252.0,76.8176,76.8471,76.798,76.8078,13252.0
2024-08-15 13:05:00,78.31,78.31,78.25,78.29,9399.0,76.8078,76.8078,76.749,76.7882,9399.0
2024-08-15 13:10:00,78.3,78.36,78.25,78.31,25995.0,76.798,76.8569,76.749,76.8078,25995.0
2024-08-15 13:15:00,78.31,78.36,78.31,78.35,13616.0,76.8078,76.8569,76.8078,76.8471,13616.0
2024-08-15 13:20:00,78.33,78.43,78.31,78.34,19376.0,76.8274,76.9255,76.8078,76.8372,19376.0
2024-08-15 13:25:00,78.36,78.37,78.23,78.23,52425.0,76.8569,76.8667,76.7294,76.7294,52425.0
2024-08-15 13:30:00,78.25,78.32,78.2,78.32,11506.0,76.749,76.8176,76.6999,76.8176,11506.0
2024-08-15 13:35:00,78.34,78.38,78.29,78.35,14392.0,76.8372,76.8765,76.7882,76.8471,14392.0
2024-08-15 13:40:00,78.35,78.46,78.33,78.46,26837.0,76.8471,76.9549,76.8274,76.9549,26837.0
2024-08-15 13:45:00,78.46,78.54,78.37,78.37,21595.0,76.9549,77.0334,76.8667,76.8667,21595.0
2024-08-15 13:50:00,78.38,78.42,78.29,78.31,8517.0,76.8765,76.9157,76.7882,76.8078,8517.0
2024-08-15 13:55:00,78.31,78.33,78.21,78.23,9281.0,76.8078,76.8274,76.7097,76.7294,9281.0
2024-08-15 14:00:00,78.23,78.27,78.21,78.25,9888.0,76.7294,76.7686,76.7097,76.749,9888.0
2024-08-15 14:05:00,78.25,78.25,78.12,78.22,18770.0,76.749,76.749,76.6215,76.7195,18770.0
2024-08-15 14:10:00,78.22,78.24,78.17,78.19,10191.0,76.7195,76.7392,76.6705,76.6901,10191.0
2024-08-15 14:15:00,78.19,78.28,78.19,78.28,8601.0,76.6901,76.7784,76.6901,76.7784,8601.0
2024-08-15 14:20:00,78.27,78.31,78.25,78.27,11975.0,76.7686,76.8078,76.749,76.7686,11975.0
2024-08-15 14:25:00,78.26,78.36,78.25,78.31,11147.0,76.7588,76.8569,76.749,76.8078,11147.0
2024-08-15 14:30:00,78.31,78.31,78.26,78.28,8428.0,76.8078,76.8078,76.7588,76.7784,8428.0
2024-08-15 14:35:00,78.28,78.36,78.28,78.35,13182.0,76.7784,76.8569,76.7784,76.8471,13182.0
2024-08-15 14:40:00,78.34,78.46,78.33,78.37,17515.0,76.8372,76.9549,76.8274,76.8667,17515.0
2024-08-15 14:45:00,78.38,78.41,78.35,78.4,11942.0,76.8765,76.9059,76.8471,76.8961,11942.0
2024-08-15 14:50:00,78.41,78.41,78.33,78.38,10340.0,76.9059,76.9059,76.8274,76.8765,10340.0
2024-08-15 14:55:00,78.37,78.37,78.29,78.3,18217.0,76.8667,76.8667,76.7882,76.798,18217.0
2024-08-15 15:00:00,78.28,78.4,78.21,78.4,52036.0,76.7784,76.8961,76.7097,76.8961,52036.0
2024-08-15 15:05:00,78.41,78.46,78.31,78.39,50962.0,76.9059,76.9549,76.8078,76.8863,50962.0
2024-08-15 15:10:00,78.4,78.43,78.35,78.37,16606.0,76.8961,76.9255,76.8471,76.8667,16606.0
2024-08-15 15:15:00,78.38,78.52,78.38,78.5,24468.0,76.8765,77.0138,76.8765,76.9942,24468.0
2024-08-15 15:20:00,78.51,78.69,78.51,78.68,15524.0,77.004,77.1805,77.004,77.1707,15524.0
2024-08-15 15:25:00,78.69,78.8,78.65,78.79,61032.0,77.1805,77.2884,77.1413,77.2786,61032.0
2024-08-15 15:30:00,78.79,78.89,78.74,78.84,85294.0,77.2786,77.3767,77.2296,77.3277,85294.0
2024-08-15 15:35:00,78.84,78.85,78.7,78.76,29663.0,77.3277,77.3375,77.1903,77.2492,29663.0
2024-08-15 15:40:00,78.76,78.8,78.55,78.56,26047.0,77.2492,77.2884,77.0432,77.053,26047.0
2024-08-15 15:45:00,78.56,78.6,78.49,78.56,32959.0,77.053,77.0923,76.9844,77.053,32959.0
2024-08-15 15:50:00,78.57,78.57,78.37,78.38,57958.0,77.0628,77.0628,76.8667,76.8765,57958.0
2024-08-15 15:55:00,78.38,78.5,78.3,78.49,154912.0,76.8765,76.9942,76.798,76.9844,154912.0
2024-08-16 09:30:00,78.48,78.69,78.36,78.4,111030.0,76.9746,77.1805,76.8569,76.8961,111030.0
2024-08-16 09:35:00,78.49,78.68,78.38,78.39,17889.0,76.9844,77.1707,76.8765,76.8863,17889.0
2024-08-16 09:40:00,78.36,78.53,78.33,78.51,12713.0,76.8569,77.0236,76.8274,77.004,12713.0
2024-08-16 09:45:00,78.5,78.55,78.37,78.51,14239.0,76.9942,77.0432,76.8667,77.004,14239.0
2024-08-16 09:50:00,78.51,78.64,78.5,78.62,14352.0,77.004,77.1315,76.9942,77.1119,14352.0
2024-08-16 09:55:00,78.66,78.88,78.59,78.73,50656.0,77.1511,77.3669,77.0824,77.2198,50656.0
2024-08-16 10:00:00,78.73,78.86,78.5,78.58,15433.0,77.2198,77.3473,76.9942,77.0726,15433.0
2024-08-16 10:05:00,78.5,78.51,78.4,78.47,10701.0,76.9942,77.004,76.8961,76.9647,10701.0
2024-08-16 10:10:00,78.48,78.54,78.42,78.48,9277.0,76.9746,77.0334,76.9157,76.9746,9277.0
2024-08-16 10:15:00,78.47,78.49,78.36,78.49,9478.0,76.9647,76.9844,76.8569,76.9844,9478.0
2024-08-16 10:20:00,78.48,78.49,78.37,78.38,6560.0,76.9746,76.9844,76.8667,76.8765,6560.0
2024-08-16 10:25:00,78.37,78.44,78.34,78.37,6057.0,76.8667,76.9353,76.8372,76.8667,6057.0
2024-08-16 10:30:00,78.34,78.37,78.25,78.31,37009.0,76.8372,76.8667,76.749,76.8078,37009.0
2024-08-16 10:35:00,78.31,78.38,78.26,78.31,14402.0,76.8078,76.8765,76.7588,76.8078,14402.0
2024-08-16 10:40:00,78.27,78.27,78.16,78.25,14461.0,76.7686,76.7686,76.6607,76.749,14461.0
2024-08-16 10:45:00,78.25,78.34,78.22,78.25,12695.0,76.749,76.8372,76.7195,76.749,12695.0
2024-08-16 10:50:00,78.27,78.39,78.25,78.32,13278.0,76.7686,76.8863,76.749,76.8176,13278.0
2024-08-16 10:55:00,78.32,78.44,78.32,78.33,8453.0,76.8176,76.9353,76.8176,76.8274,8453.0
2024-08-16 11:00:00,78.34,78.42,78.33,78.38,15836.0,76.8372,76.9157,76.8274,76.8765,15836.0
2024-08-16 11:05:00,78.38,78.51,78.38,78.43,18543.0,76.8765,77.004,76.8765,76.9255,18543.0
2024-08-16 11:10:00,78.42,78.44,78.34,78.34,7684.0,76.9157,76.9353,76.8372,76.8372,7684.0
2024-08-16 11:15:00,78.34,78.38,78.3,78.38,5381.0,76.8372,76.8765,76.798,76.8765,5381.0
2024-08-16 11:20:00,78.39,78.43,78.37,78.41,8973.0,76.8863,76.9255,76.8667,76.9059,8973.0
2024-08-16 11:25:00,78.41,78.45,78.36,78.45,8194.0,76.9059,76.9451,76.8569,76.9451,8194.0
2024-08-16 11:30:00,78.45,78.46,78.4,78.44,6370.0,76.9451,76.9549,76.8961,76.9353,6370.0
2024-08-16 11:35:00,78.41,78.51,78.4,78.45,14874.0,76.9059,77.004,76.8961,76.9451,14874.0
2024-08-16 11:40:00,78.45,78.52,78.45,78.52,15536.0,76.9451,77.0138,76.9451,77.0138,15536.0
2024-08-16 11:45:00,78.53,78.53,78.46,78.53,6452.0,77.0236,77.0236,76.9549,77.0236,6452.0
2024-08-16 11:50:00,78.53,78.55,78.5,78.53,6680.0,77.0236,77.0432,76.9942,77.0236,6680.0
2024-08-16 11:55:00,78.53,78.58,78.51,78.52,7622.0,77.0236,77.0726,77.004,77.0138,7622.0
2024-08-16 12:00:00,78.51,78.56,78.5,78.55,6252.0,77.004,77.053,76.9942,77.0432,6252.0
2024-08-16 12:05:00,78.54,78.59,78.51,78.56,9684.0,77.0334,77.0824,77.004,77.053,9684.0
2024-08-16 12:10:00,78.56,78.6,78.56,78.58,2911.0,77.053,77.0923,77.053,77.0726,2911.0
2024-08-16 12:15:00,78.59,78.62,78.57,78.57,3229.0,77.0824,77.1119,77.0628,77.0628,3229.0
2024-08-16 12:20:00,78.56,78.57,78.53,78.55,5811.0,77.053,77.0628,77.0236,77.0432,5811.0
2024-08-16 12:25:00,78.56,78.57,78.52,78.55,7334.0,77.053,77.0628,77.0138,77.0432,7334.0
2024-08-16 12:30:00,78.54,78.6,78.53,78.57,9953.0,77.0334,77.0923,77.0236,77.0628,9953.0
2024-08-16 12:35:00,78.58,78.6,78.53,78.6,11473.0,77.0726,77.0923,77.0236,77.0923,11473.0
2024-08-16 12:40:00,78.61,78.61,78.5,78.52,10029.0,77.1021,77.1021,76.9942,77.0138,10029.0
2024-08-16 12:45:00,78.51,78.59,78.5,78.59,16629.0,77.004,77.0824,76.9942,77.0824,16629.0
2024-08-16 12:50:00,78.61,78.61,78.56,78.6,8137.0,77.1021,77.1021,77.053,77.0923,8137.0
2024-08-16 12:55:00,78.61,78.66,78.59,78.64,10641.0,77.1021,77.1511,77.0824,77.1315,10641.0
2024-08-16 13:00:00,78.62,78.62,78.53,78.54,4246.0,77.1119,77.1119,77.0236,77.0334,4246.0
2024-08-16 13:05:00,78.55,78.57,78.54,78.55,7887.0,77.0432,77.0628,77.0334,77.0432,7887.0
2024-08-16 13:10:00,78.56,78.57,78.54,78.55,5140.0,77.053,77.0628,77.0334,77.0432,5140.0
2024-08-16 13:15:00,78.56,78.56,78.52,78.54,12102.0,77.053,77.053,77.0138,77.0334,12102.0
2024-08-16 13:20:00,78.53,78.58,78.48,78.58,15428.0,77.0236,77.0726,76.9746,77.0726,15428.0
2024-08-16 13:25:00,78.58,78.64,78.55,78.6,6737.0,77.0726,77.1315,77.0432,77.0923,6737.0
2024-08-16 13:30:00,78.59,78.59,78.47,78.56,10087.0,77.0824,77.0824,76.9647,77.053,10087.0
2024-08-16 13:35:00,78.56,78.75,78.55,78.7,34691.0,77.053,77.2394,77.0432,77.1903,34691.0
2024-08-16 13:40:00,78.7,78.74,78.69,78.71,5169.0,77.1903,77.2296,77.1805,77.2001,5169.0
2024-08-16 13:45:00,78.69,78.71,78.63,78.67,5574.0,77.1805,77.2001,77.1217,77.1609,5574.0
2024-08-16 13:50:00,78.69,78.7,78.6,78.6,7052.0,77.1805,77.1903,77.0923,77.0923,7052.0
2024-08-16 13:55:00,78.62,78.67,78.6,78.65,7073.0,77.1119,77.1609,77.0923,77.1413,7073.0
2024-08-16 14:00:00,78.66,78.66,78.59,78.61,5995.0,77.1511,77.1511,77.0824,77.1021,5995.0
2024-08-16 14:05:00,78.62,78.63,78.57,78.58,7493.0,77.1119,77.1217,77.0628,77.0726,7493.0
2024-08-16 14:10:00,78.57,78.59,78.56,78.57,4747.0,77.0628,77.0824,77.053,77.0628,4747.0
2024-08-16 14:15:00,78.57,78.67,78.57,78.66,18063.0,77.0628,77.1609,77.0628,77.1511,18063.0
2024-08-16 14:20:00,78.65,78.65,78.51,78.53,7571.0,77.1413,77.1413,77.004,77.0236,7571.0
2024-08-16 14:25:00,78.53,78.65,78.52,78.65,11928.0,77.0236,77.1413,77.0138,77.1413,11928.0
2024-08-16 14:30:00,78.65,78.66,78.62,78.65,8789.0,77.1413,77.1511,77.1119,77.1413,8789.0
2024-08-16 14:35:00,78.65,78.7,78.65,78.7,7793.0,77.1413,77.1903,77.1413,77.1903,7793.0
2024-08-16 14:40:00,78.7,78.71,78.66,78.7,10338.0,77.1903,77.2001,77.1511,77.1903,10338.0
2024-08-16 14:45:00,78.7,78.73,78.68,78.7,6249.0,77.1903,77.2198,77.1707,77.1903,6249.0
2024-08-16 14:50:00,78.69,78.71,78.67,78.7,7065.0,77.1805,77.2001,77.1609,77.1903,7065.0
2024-08-16 14:55:00,78.7,78.72,78.65,78.69,7598.0,77.1903,77.21,77.1413,77.1805,7598.0
2024-08-16 15:00:00,78.68,78.76,78.65,78.71,14312.0,77.1707,77.2492,77.1413,77.2001,14312.0
2024-08-16 15:05:00,78.71,78.72,78.67,78.69,7698.0,77.2001,77.21,77.1609,77.1805,7698.0
2024-08-16 15:10:00,78.69,78.72,78.66,78.7,10324.0,77.1805,77.21,77.1511,77.1903,10324.0
2024-08-16 15:15:00,78.71,78.73,78.69,78.69,10529.0,77.2001,77.2198,77.1805,77.1805,10529.0
2024-08-16 15:20:00,78.7,78.74,78.67,78.73,9263.0,77.1903,77.2296,77.1609,77.2198,9263.0
2024-08-16 15:25:00,78.72,78.77,78.7,78.76,22279.0,77.21,77.259,77.1903,77.2492,22279.0
2024-08-16 15:30:00,78.74,78.76,78.71,78.75,14222.0,77.2296,77.2492,77.2001,77.2394,14222.0
2024-08-16 15:35:00,78.76,78.84,78.74,78.84,21303.0,77.2492,77.3277,77.2296,77.3277,21303.0
2024-08-16 15:40:00,78.83,78.92,78.81,78.87,56365.0,77.3178,77.4061,77.2982,77.3571,56365.0
2024-08-16 15:45:00,78.86,78.95,78.83,78.92,31598.0,77.3473,77.4355,77.3178,77.4061,31598.0
2024-08-16 15:50:00,78.91,78.95,78.85,78.9,40941.0,77.3963,77.4355,77.3375,77.3865,40941.0
2024-08-16 15:55:00,78.89,79.07,78.89,79.0,124558.0,77.3767,77.5532,77.3767,77.4846,124558.0
2024-08-19 09:30:00,79.87,80.2,79.69,79.79,169672.0,78.3379,78.6616,78.1613,78.2594,169672.0
2024-08-19 09:35:00,79.78,79.79,79.55,79.61,16326.0,78.2496,78.2594,78.024,78.0829,16326.0
2024-08-19 09:40:00,79.55,79.61,79.37,79.38,17492.0,78.024,78.0829,77.8475,77.8573,17492.0
2024-08-19 09:45:00,79.37,79.5,79.28,79.38,10901.0,77.8475,77.975,77.7592,77.8573,10901.0
2024-08-19 09:50:00,79.38,79.52,79.32,79.47,10959.0,77.8573,77.9946,77.7984,77.9456,10959.0
2024-08-19 09:55:00,79.48,79.5,79.19,79.2,38715.0,77.9554,77.975,77.6709,77.6807,38715.0
2024-08-19 10:00:00,79.22,79.3,79.14,79.22,14645.0,77.7004,77.7788,77.6219,77.7004,14645.0
2024-08-19 10:05:00,79.24,79.34,79.24,79.27,31450.0,77.72,77.8181,77.72,77.7494,31450.0
2024-08-19 10:10:00,79.28,79.38,79.27,79.32,8636.0,77.7592,77.8573,77.7494,77.7984,8636.0
2024-08-19 10:15:00,79.29,79.33,79.14,79.21,10896.0,77.769,77.8083,77.6219,77.6906,10896.0
2024-08-19 10:20:00,79.22,79.43,79.18,79.27,44996.0,77.7004,77.9063,77.6611,77.7494,44996.0
2024-08-19 10:25:00,79.27,79.36,79.23,79.23,6675.0,77.7494,77.8377,77.7102,77.7102,6675.0
2024-08-19 10:30:00,79.2,79.32,79.2,79.32,3971.0,77.6807,77.7984,77.6807,77.7984,3971.0
2024-08-19 10:35:00,79.34,79.42,79.32,79.36,6024.0,77.8181,77.8965,77.7984,77.8377,6024.0
2024-08-19 10:40:00,79.39,79.42,79.35,79.4,6082.0,77.8671,77.8965,77.8279,77.8769,6082.0
2024-08-19 10:45:00,79.43,79.49,79.4,79.4,6297.0,77.9063,77.9652,77.8769,77.8769,6297.0
2024-08-19 10:50:00,79.42,79.44,79.38,79.43,4730.0,77.8965,77.9161,77.8573,77.9063,4730.0
2024-08-19 10:55:00,79.45,79.5,79.42,79.47,9072.0,77.926,77.975,77.8965,77.9456,9072.0
2024-08-19 11:00:00,79.44,79.46,79.28,79.3,6878.0,77.9161,77.9358,77.7592,77.7788,6878.0
2024-08-19 11:05:00,79.28,79.32,79.2,79.3,4370.0,77.7592,77.7984,77.6807,77.7788,4370.0
2024-08-19 11:10:00,79.32,79.32,79.26,79.28,6746.0,77.7984,77.7984,77.7396,77.7592,6746.0
2024-08-19 11:15:00,79.3,79.37,79.21,79.25,9649.0,77.7788,77.8475,77.6906,77.7298,9649.0
2024-08-19 11:20:00,79.27,79.27,79.17,79.27,14009.0,77.7494,77.7494,77.6513,77.7494,14009.0
2024-08-19 11:25:00,79.27,79.27,79.19,79.2,6194.0,77.7494,77.7494,77.6709,77.6807,6194.0
2024-08-19 11:30:00,79.2,79.26,79.17,79.2,21511.0,77.6807,77.7396,77.6513,77.6807,21511.0
2024-08-19 11:35:00,79.2,79.24,79.16,79.19,13508.0,77.6807,77.72,77.6415,77.6709,13508.0
2024-08-19 11:40:00,79.19,79.2,79.12,79.18,12546.0,77.6709,77.6807,77.6023,77.6611,12546.0
2024-08-19 11:45:00,79.18,79.21,79.14,79.18,6791.0,77.6611,77.6906,77.6219,77.6611,6791.0
2024-08-19 11:50:00,79.2,79.26,79.19,79.25,5382.0,77.6807,77.7396,77.6709,77.7298,5382.0
2024-08-19 11:55:00,79.22,79.22,79.16,79.19,8623.0,77.7004,77.7004,77.6415,77.6709,8623.0
2024-08-19 12:00:00,79.2,79.23,79.13,79.2,9145.0,77.6807,77.7102,77.6121,77.6807,9145.0
2024-08-19 12:05:00,79.19,79.27,79.16,79.25,4895.0,77.6709,77.7494,77.6415,77.7298,4895.0
2024-08-19 12:10:00,79.27,79.27,79.24,79.27,4886.0,77.7494,77.7494,77.72,77.7494,4886.0
2024-08-19 12:15:00,79.27,79.29,79.16,79.17,7828.0,77.7494,77.769,77.6415,77.6513,7828.0
2024-08-19 12:20:00,79.2,79.25,79.17,79.24,7163.0,77.6807,77.7298,77.6513,77.72,7163.0
2024-08-19 12:25:00,79.23,79.3,79.23,79.26,4116.0,77.7102,77.7788,77.7102,77.7396,4116.0
2024-08-19 12:30:00,79.26,79.29,79.23,79.26,4275.0,77.7396,77.769,77.7102,77.7396,4275.0
2024-08-19 12:35:00,79.27,79.31,79.26,79.31,3972.0,77.7494,77.7886,77.7396,77.7886,3972.0
2024-08-19 12:40:00,79.3,79.32,79.28,79.29,3672.0,77.7788,77.7984,77.7592,77.769,3672.0
2024-08-19 12:45:00,79.3,79.34,79.29,79.34,2900.0,77.7788,77.8181,77.769,77.8181,2900.0
2024-08-19 12:50:00,79.35,79.39,79.3,79.34,6324.0,77.8279,77.8671,77.7788,77.8181,6324.0
2024-08-19 12:55:00,79.36,79.36,79.3,79.3,2253.0,77.8377,77.8377,77.7788,77.7788,2253.0
2024-08-19 13:00:00,79.3,79.31,79.25,79.28,5572.0,77.7788,77.7886,77.7298,77.7592,5572.0
2024-08-19 13:05:00,79.3,79.32,79.26,79.3,4729.0,77.7788,77.7984,77.7396,77.7788,4729.0
2024-08-19 13:10:00,79.3,79.31,79.19,79.19,10289.0,77.7788,77.7886,77.6709,77.6709,10289.0
2024-08-19 13:15:00,79.22,79.22,79.18,79.21,3132.0,77.7004,77.7004,77.6611,77.6906,3132.0
2024-08-19 13:20:00,79.21,79.22,79.13,79.13,4956.0,77.6906,77.7004,77.6121,77.6121,4956.0
2024-08-19 13:25:00,79.14,79.14,79.08,79.08,4470.0,77.6219,77.6219,77.563,77.563,4470.0
2024-08-19 13:30:00,79.08,79.09,79.02,79.05,6805.0,77.563,77.5729,77.5042,77.5336,6805.0
2024-08-19 13:35:00,79.06,79.07,79.02,79.03,4300.0,77.5434,77.5532,77.5042,77.514,4300.0
2024-08-19 13:40:00,79.06,79.07,79.01,79.02,8050.0,77.5434,77.5532,77.4944,77.5042,8050.0
2024-08-19 13:45:00,79.02,79.05,79.01,79.05,7325.0,77.5042,77.5336,77.4944,77.5336,7325.0
2024-08-19 13:50:00,79.06,79.06,79.01,79.04,7494.0,77.5434,77.5434,77.4944,77.5238,7494.0
2024-08-19 13:55:00,79.04,79.07,79.01,79.03,9216.0,77.5238,77.5532,77.4944,77.514,9216.0
2024-08-19 14:00:00,79.02,79.07,79.0,79.06,13997.0,77.5042,77.5532,77.4846,77.5434,13997.0
2024-08-19 14:05:00,79.07,79.07,78.96,78.97,7861.0,77.5532,77.5532,77.4454,77.4552,7861.0
2024-08-19 14:10:00,78.96,79.02,78.94,79.02,8809.0,77.4454,77.5042,77.4257,77.5042,8809.0
2024-08-19 14:15:00,79.05,79.07,79.03,79.05,5611.0,77.5336,77.5532,77.514,77.5336,5611.0
2024-08-19 14:20:00,79.05,79.06,79.02,79.06,4840.0,77.5336,77.5434,77.5042,77.5434,4840.0
2024-08-19 14:25:00,79.05,79.07,79.01,79.01,7200.0,77.5336,77.5532,77.4944,77.4944,7200.0
2024-08-19 14:30:00,79.01,79.04,79.0,79.01,4553.0,77.4944,77.5238,77.4846,77.4944,4553.0
2024-08-19 14:35:00,79.02,79.05,79.01,79.04,8088.0,77.5042,77.5336,77.4944,77.5238,8088.0
2024-08-19 14:40:00,79.04,79.13,79.03,79.11,10024.0,77.5238,77.6121,77.514,77.5925,10024.0
2024-08-19 14:45:00,79.11,79.11,79.06,79.09,6752.0,77.5925,77.5925,77.5434,77.5729,6752.0
2024-08-19 14:50:00,79.09,79.1,79.06,79.09,9290.0,77.5729,77.5827,77.5434,77.5729,9290.0
2024-08-19 14:55:00,79.09,79.09,79.04,79.08,6365.0,77.5729,77.5729,77.5238,77.563,6365.0
2024-08-19 15:00:00,79.06,79.09,79.02,79.09,10363.0,77.5434,77.5729,77.5042,77.5729,10363.0
2024-08-19 15:05:00,79.09,79.17,79.08,79.14,11482.0,77.5729,77.6513,77.563,77.6219,11482.0
2024-08-19 15:10:00,79.14,79.16,79.03,79.03,5738.0,77.6219,77.6415,77.514,77.514,5738.0
2024-08-19 15:15:00,79.04,79.14,79.02,79.13,7653.0,77.5238,77.6219,77.5042,77.6121,7653.0
2024-08-19 15:20:00,79.12,79.13,79.09,79.12,4925.0,77.6023,77.6121,77.5729,77.6023,4925.0
2024-08-19 15:25:00,79.12,79.17,79.1,79.1,16339.0,77.6023,77.6513,77.5827,77.5827,16339.0
2024-08-19 15:30:00,79.1,79.15,79.03,79.07,22617.0,77.5827,77.6317,77.514,77.5532,22617.0
2024-08-19 15:35:00,79.06,79.06,78.99,79.03,7909.0,77.5434,77.5434,77.4748,77.514,7909.0
2024-08-19 15:40:00,79.03,79.1,79.02,79.08,14809.0,77.514,77.5827,77.5042,77.563,14809.0
2024-08-19 15:45:00,79.08,79.11,79.06,79.07,17869.0,77.563,77.5925,77.5434,77.5532,17869.0
2024-08-19 15:50:00,79.06,79.1,79.01,79.08,50560.0,77.5434,77.5827,77.4944,77.563,50560.0
2024-08-19 15:55:00,79.08,79.17,79.05,79.16,101698.0,77.563,77.6513,77.5336,77.6415,101698.0
2024-08-20 09:30:00,79.41,79.42,78.84,78.9,23543.0,77.8867,77.8965,77.3277,77.3865,23543.0
2024-08-20 09:35:00,78.9,78.96,78.78,78.95,4839.0,77.3865,77.4454,77.2688,77.4355,4839.0
2024-08-20 09:40:00,78.92,78.99,78.82,78.9,7102.0,77.4061,77.4748,77.308,77.3865,7102.0
2024-08-20 09:45:00,78.8,78.85,78.56,78.69,13949.0,77.2884,77.3375,77.053,77.1805,13949.0
2024-08-20 09:50:00,78.72,78.8,78.45,78.7,20911.0,77.21,77.2884,76.9451,77.1903,20911.0
2024-08-20 09:55:00,78.71,78.8,78.59,78.72,12393.0,77.2001,77.2884,77.0824,77.21,12393.0
2024-08-20 10:00:00,78.74,78.9,78.58,78.58,21009.0,77.2296,77.3865,77.0726,77.0726,21009.0
2024-08-20 10:05:00,78.52,78.74,78.49,78.6,13502.0,77.0138,77.2296,76.9844,77.0923,13502.0
2024-08-20 10:10:00,78.66,78.66,78.48,78.52,10537.0,77.1511,77.1511,76.9746,77.0138,10537.0
2024-08-20 10:15:00,78.48,78.55,78.37,78.45,8439.0,76.9746,77.0432,76.8667,76.9451,8439.0
2024-08-20 10:20:00,78.48,78.5,78.36,78.4,7737.0,76.9746,76.9942,76.8569,76.8961,7737.0
2024-08-20 10:25:00,78.4,78.57,78.38,78.56,6202.0,76.8961,77.0628,76.8765,77.053,6202.0
2024-08-20 10:30:00,78.55,78.67,78.54,78.67,4903.0,77.0432,77.1609,77.0334,77.1609,4903.0
2024-08-20 10:35:00,78.68,78.76,78.65,78.69,11800.0,77.1707,77.2492,77.1413,77.1805,11800.0
2024-08-20 10:40:00,78.71,78.75,78.66,78.73,12492.0,77.2001,77.2394,77.1511,77.2198,12492.0
2024-08-20 10:45:00,78.72,78.76,78.58,78.61,10710.0,77.21,77.2492,77.0726,77.1021,10710.0
2024-08-20 10:50:00,78.62,78.69,78.57,78.63,5338.0,77.1119,77.1805,77.0628,77.1217,5338.0
2024-08-20 10:55:00,78.63,78.63,78.52,78.55,3404.0,77.1217,77.1217,77.0138,77.0432,3404.0
2024-08-20 11:00:00,78.56,78.65,78.5,78.55,5283.0,77.053,77.1413,76.9942,77.0432,5283.0
2024-08-20 11:05:00,78.6,78.71,78.6,78.68,7827.0,77.0923,77.2001,77.0923,77.1707,7827.0
2024-08-20 11:10:00,78.67,78.69,78.64,78.64,2629.0,77.1609,77.1805,77.1315,77.1315,2629.0
2024-08-20 11:15:00,78.64,78.69,78.62,78.66,4591.0,77.1315,77.1805,77.1119,77.1511,4591.0
2024-08-20 11:20:00,78.67,78.68,78.61,78.61,3448.0,77.1609,77.1707,77.1021,77.1021,3448.0
2024-08-20 11:25:00,78.62,78.62,78.52,78.56,4395.0,77.1119,77.1119,77.0138,77.053,4395.0
2024-08-20 11:30:00,78.58,78.58,78.51,78.51,2288.0,77.0726,77.0726,77.004,77.004,2288.0
2024-08-20 11:35:00,78.53,78.61,78.52,78.58,4764.0,77.0236,77.1021,77.0138,77.0726,4764.0
2024-08-20 11:40:00,78.59,78.61,78.52,78.59,7960.0,77.0824,77.1021,77.0138,77.0824,7960.0
2024-08-20 11:45:00,78.56,78.61,78.56,78.59,3850.0,77.053,77.1021,77.053,77.0824,3850.0
2024-08-20 11:50:00,78.62,78.7,78.58,78.7,3126.0,77.1119,77.1903,77.0726,77.1903,3126.0
2024-08-20 11:55:00,78.71,78.76,78.69,78.73,10322.0,77.2001,77.2492,77.1805,77.2198,10322.0
2024-08-20 12:00:00,78.71,78.73,78.69,78.73,4801.0,77.2001,77.2198,77.1805,77.2198,4801.0
2024-08-20 12:05:00,78.73,78.75,78.68,78.71,5628.0,77.2198,77.2394,77.1707,77.2001,5628.0
2024-08-20 12:10:00,78.72,78.74,78.71,78.71,4000.0,77.21,77.2296,77.2001,77.2001,4000.0
2024-08-20 12:15:00,78.69,78.7,78.56,78.56,18785.0,77.1805,77.1903,77.053,77.053,18785.0
2024-08-20 12:20:00,78.56,78.59,78.51,78.52,10499.0,77.053,77.0824,77.004,77.0138,10499.0
2024-08-20 12:25:00,78.51,78.58,78.5,78.55,4107.0,77.004,77.0726,76.9942,77.0432,4107.0
2024-08-20 12:30:00,78.56,78.58,78.48,78.53,4742.0,77.053,77.0726,76.9746,77.0236,4742.0
2024-08-20 12:35:00,78.52,78.55,78.5,78.55,6490.0,77.0138,77.0432,76.9942,77.0432,6490.0
2024-08-20 12:40:00,78.55,78.56,78.48,78.52,7130.0,77.0432,77.053,76.9746,77.0138,7130.0
2024-08-20 12:45:00,78.51,78.53,78.5,78.52,4336.0,77.004,77.0236,76.9942,77.0138,4336.0
2024-08-20 12:50:00,78.54,78.54,78.46,78.51,5185.0,77.0334,77.0334,76.9549,77.004,5185.0
2024-08-20 12:55:00,78.51,78.59,78.51,78.53,20117.0,77.004,77.0824,77.004,77.0236,20117.0
2024-08-20 13:00:00,78.55,78.55,78.44,78.48,6128.0,77.0432,77.0432,76.9353,76.9746,6128.0
2024-08-20 13:05:00,78.47,78.56,78.43,78.55,6334.0,76.9647,77.053,76.9255,77.0432,6334.0
2024-08-20 13:10:00,78.56,78.59,78.55,78.56,3833.0,77.053,77.0824,77.0432,77.053,3833.0
2024-08-20 13:15:00,78.55,78.59,78.54,78.58,3430.0,77.0432,77.0824,77.0334,77.0726,3430.0
2024-08-20 13:20:00,78.59,78.6,78.54,78.56,4557.0,77.0824,77.0923,77.0334,77.053,4557.0
2024-08-20 13:25:00,78.55,78.61,78.53,78.58,8687.0,77.0432,77.1021,77.0236,77.0726,8687.0
2024-08-20 13:30:00,78.54,78.54,78.5,78.52,3698.0,77.0334,77.0334,76.9942,77.0138,3698.0
2024-08-20 13:35:00,78.51,78.51,78.45,78.47,4749.0,77.004,77.004,76.9451,76.9647,4749.0
2024-08-20 13:40:00,78.48,78.51,78.46,78.51,4944.0,76.9746,77.004,76.9549,77.004,4944.0
2024-08-20 13:45:00,78.5,78.54,78.47,78.47,19628.0,76.9942,77.0334,76.9647,76.9647,19628.0
2024-08-20 13:50:00,78.47,78.49,78.47,78.48,3707.0,76.9647,76.9844,76.9647,76.9746,3707.0
2024-08-20 13:55:00,78.48,78.5,78.43,78.45,15061.0,76.9746,76.9942,76.9255,76.9451,15061.0
2024-08-20 14:00:00,78.46,78.49,78.44,78.48,5093.0,76.9549,76.9844,76.9353,76.9746,5093.0
2024-08-20 14:05:00,78.48,78.52,78.47,78.5,4800.0,76.9746,77.0138,76.9647,76.9942,4800.0
2024-08-20 14:10:00,78.5,78.6,78.49,78.6,20690.0,76.9942,77.0923,76.9844,77.0923,20690.0
2024-08-20 14:15:00,78.61,78.67,78.61,78.64,4547.0,77.1021,77.1609,77.1021,77.1315,4547.0
2024-08-20 14:20:00,78.64,78.65,78.6,78.63,6256.0,77.1315,77.1413,77.0923,77.1217,6256.0
2024-08-20 14:25:00,78.62,78.66,78.61,78.62,13967.0,77.1119,77.1511,77.1021,77.1119,13967.0
2024-08-20 14:30:00,78.62,78.66,78.57,78.63,4137.0,77.1119,77.1511,77.0628,77.1217,4137.0
2024-08-20 14:35:00,78.63,78.66,78.62,78.62,4531.0,77.1217,77.1511,77.1119,77.1119,4531.0
2024-08-20 14:40:00,78.62,78.63,78.6,78.6,1866.0,77.1119,77.1217,77.0923,77.0923,1866.0
2024-08-20 14:45:00,78.59,78.65,78.57,78.64,18572.0,77.0824,77.1413,77.0628,77.1315,18572.0
2024-08-20 14:50:00,78.65,78.72,78.64,78.7,6329.0,77.1413,77.21,77.1315,77.1903,6329.0
2024-08-20 14:55:00,78.69,78.69,78.65,78.67,7351.0,77.1805,77.1805,77.1413,77.1609,7351.0
2024-08-20 15:00:00,78.67,78.67,78.6,78.63,19457.0,77.1609,77.1609,77.0923,77.1217,19457.0
2024-08-20 15:05:00,78.62,78.65,78.6,78.64,5771.0,77.1119,77.1413,77.0923,77.1315,5771.0
2024-08-20 15:10:00,78.64,78.74,78.64,78.72,11454.0,77.1315,77.2296,77.1315,77.21,11454.0
2024-08-20 15:15:00,78.73,78.75,78.7,78.75,9204.0,77.2198,77.2394,77.1903,77.2394,9204.0
2024-08-20 15:20:00,78.75,78.75,78.71,78.74,9830.0,77.2394,77.2394,77.2001,77.2296,9830.0
2024-08-20 15:25:00,78.75,78.75,78.69,78.7,16321.0,77.2394,77.2394,77.1805,77.1903,16321.0
2024-08-20 15:30:00,78.71,78.71,78.59,78.61,15426.0,77.2001,77.2001,77.0824,77.1021,15426.0
2024-08-20 15:35:00,78.61,78.64,78.56,78.56,14282.0,77.1021,77.1315,77.053,77.053,14282.0
2024-08-20 15:40:00,78.57,78.6,78.56,78.56,11961.0,77.0628,77.0923,77.053,77.053,11961.0
2024-08-20 15:45:00,78.55,78.57,78.51,78.53,19917.0,77.0432,77.0628,77.004,77.0236,19917.0
2024-08-20 15:50:00,78.54,78.57,78.38,78.42,39033.0,77.0334,77.0628,76.8765,76.9157,39033.0
2024-08-20 15:55:00,78.42,78.54,78.41,78.54,109757.0,76.9157,77.0334,76.9059,77.0334,109757.0
2024-08-21 09:30:00,78.68,78.68,78.31,78.42,15283.0,77.1707,77.1707,76.8078,76.9157,15283.0
2024-08-21 09:35:00,78.48,78.56,78.36,78.44,4795.0,76.9746,77.053,76.8569,76.9353,4795.0
2024-08-21 09:40:00,78.42,78.63,78.38,78.63,7469.0,76.9157,77.1217,76.8765,77.1217,7469.0
2024-08-21 09:45:00,78.66,78.68,78.61,78.61,6952.0,77.1511,77.1707,77.1021,77.1021,6952.0
2024-08-21 09:50:00,78.63,78.68,78.56,78.6,6549.0,77.1217,77.1707,77.053,77.0923,6549.0
2024-08-21 09:55:00,78.61,78.74,78.59,78.67,8471.0,77.1021,77.2296,77.0824,77.1609,8471.0
2024-08-21 10:00:00,78.67,78.68,78.52,78.52,7786.0,77.1609,77.1707,77.0138,77.0138,7786.0
2024-08-21 10:05:00,78.47,78.62,78.45,78.57,7502.0,76.9647,77.1119,76.9451,77.0628,7502.0
2024-08-21 10:10:00,78.56,78.64,78.47,78.5,9250.0,77.053,77.1315,76.9647,76.9942,9250.0
2024-08-21 10:15:00,78.5,78.5,78.4,78.42,9536.0,76.9942,76.9942,76.8961,76.9157,9536.0
2024-08-21 10:20:00,78.42,78.49,78.38,78.48,7576.0,76.9157,76.9844,76.8765,76.9746,7576.0
2024-08-21 10:25:00,78.48,78.61,78.47,78.59,4986.0,76.9746,77.1021,76.9647,77.0824,4986.0
2024-08-21 10:30:00,78.6,78.61,78.5,78.56,3163.0,77.0923,77.1021,76.9942,77.053,3163.0
2024-08-21 10:35:00,78.57,78.65,78.52,78.59,7036.0,77.0628,77.1413,77.0138,77.0824,7036.0
2024-08-21 10:40:00,78.55,78.62,78.51,78.52,4612.0,77.0432,77.1119,77.004,77.0138,4612.0
2024-08-21 10:45:00,78.51,78.51,78.36,78.39,12070.0,77.004,77.004,76.8569,76.8863,12070.0
2024-08-21 10:50:00,78.39,78.39,78.14,78.2,11469.0,76.8863,76.8863,76.6411,76.6999,11469.0
2024-08-21 10:55:00,78.2,78.32,78.2,78.29,6555.0,76.6999,76.8176,76.6999,76.7882,6555.0
2024-08-21 11:00:00,78.31,78.32,78.2,78.27,6773.0,76.8078,76.8176,76.6999,76.7686,6773.0
2024-08-21 11:05:00,78.27,78.27,78.15,78.16,2001.0,76.7686,76.7686,76.6509,76.6607,2001.0
2024-08-21 11:10:00,78.18,78.31,78.18,78.3,8402.0,76.6803,76.8078,76.6803,76.798,8402.0
2024-08-21 11:15:00,78.3,78.35,78.29,78.32,4152.0,76.798,76.8471,76.7882,76.8176,4152.0
2024-08-21 11:20:00,78.31,78.34,78.25,78.3,8004.0,76.8078,76.8372,76.749,76.798,8004.0
2024-08-21 11:25:00,78.31,78.34,78.29,78.33,6780.0,76.8078,76.8372,76.7882,76.8274,6780.0
2024-08-21 11:30:00,78.31,78.45,78.31,78.42,6162.0,76.8078,76.9451,76.8078,76.9157,6162.0
2024-08-21 11:35:00,78.44,78.55,78.44,78.55,7307.0,76.9353,77.0432,76.9353,77.0432,7307.0
2024-08-21 11:40:00,78.54,78.58,78.54,78.55,10814.0,77.0334,77.0726,77.0334,77.0432,10814.0
2024-08-21 11:45:00,78.54,78.57,78.49,78.5,12882.0,77.0334,77.0628,76.9844,76.9942,12882.0
2024-08-21 11:50:00,78.49,78.64,78.49,78.64,13076.0,76.9844,77.1315,76.9844,77.1315,13076.0
2024-08-21 11:55:00,78.64,78.67,78.6,78.65,10632.0,77.1315,77.1609,77.0923,77.1413,10632.0
2024-08-21 12:00:00,78.64,78.68,78.56,78.67,6274.0,77.1315,77.1707,77.053,77.1609,6274.0
2024-08-21 12:05:00,78.67,78.72,78.65,78.66,11852.0,77.1609,77.21,77.1413,77.1511,11852.0
2024-08-21 12:10:00,78.68,78.7,78.55,78.58,9035.0,77.1707,77.1903,77.0432,77.0726,9035.0
2024-08-21 12:15:00,78.56,78.62,78.53,78.58,13155.0,77.053,77.1119,77.0236,77.0726,13155.0
2024-08-21 12:20:00,78.58,78.63,78.54,78.59,5381.0,77.0726,77.1217,77.0334,77.0824,5381.0
2024-08-21 12:25:00,78.59,78.61,78.55,78.56,3841.0,77.0824,77.1021,77.0432,77.053,3841.0
2024-08-21 12:30:00,78.56,78.65,78.56,78.65,14013.0,77.053,77.1413,77.053,77.1413,14013.0
2024-08-21 12:35:00,78.66,78.68,78.59,78.59,6201.0,77.1511,77.1707,77.0824,77.0824,6201.0
2024-08-21 12:40:00,78.59,78.65,78.58,78.65,7227.0,77.0824,77.1413,77.0726,77.1413,7227.0
2024-08-21 12:45:00,78.65,78.68,78.63,78.66,7143.0,77.1413,77.1707,77.1217,77.1511,7143.0
2024-08-21 12:50:00,78.66,78.68,78.64,78.68,6036.0,77.1511,77.1707,77.1315,77.1707,6036.0
2024-08-21 12:55:00,78.68,78.69,78.67,78.67,22837.0,77.1707,77.1805,77.1609,77.1609,22837.0
2024-08-21 13:00:00,78.68,78.78,78.66,78.78,15386.0,77.1707,77.2688,77.1511,77.2688,15386.0
2024-08-21 13:05:00,78.78,78.8,78.74,78.79,9467.0,77.2688,77.2884,77.2296,77.2786,9467.0
2024-08-21 13:10:00,78.79,78.81,78.76,78.78,7183.0,77.2786,77.2982,77.2492,77.2688,7183.0
2024-08-21 13:15:00,78.77,78.81,78.77,78.81,6799.0,77.259,77.2982,77.259,77.2982,6799.0
2024-08-21 13:20:00,78.8,78.87,78.79,78.86,12231.0,77.2884,77.3571,77.2786,77.3473,12231.0
2024-08-21 13:25:00,78.87,78.89,78.82,78.86,17404.0,77.3571,77.3767,77.308,77.3473,17404.0
2024-08-21 13:30:00,78.85,78.87,78.81,78.84,8871.0,77.3375,77.3571,77.2982,77.3277,8871.0
2024-08-21 13:35:00,78.78,78.81,78.68,78.81,15922.0,77.2688,77.2982,77.1707,77.2982,15922.0
2024-08-21 13:40:00,78.8,78.84,78.77,78.84,11580.0,77.2884,77.3277,77.259,77.3277,11580.0
2024-08-21 13:45:00,78.84,78.95,78.84,78.92,13976.0,77.3277,77.4355,77.3277,77.4061,13976.0
2024-08-21 13:50:00,78.91,78.94,78.89,78.92,6710.0,77.3963,77.4257,77.3767,77.4061,6710.0
2024-08-21 13:55:00,78.92,78.92,78.83,78.84,10425.0,77.4061,77.4061,77.3178,77.3277,10425.0
2024-08-21 14:00:00,78.85,78.92,78.81,78.85,7340.0,77.3375,77.4061,77.2982,77.3375,7340.0
2024-08-21 14:05:00,78.84,78.87,78.81,78.84,6825.0,77.3277,77.3571,77.2982,77.3277,6825.0
2024-08-21 14:10:00,78.84,78.87,78.83,78.85,12842.0,77.3277,77.3571,77.3178,77.3375,12842.0
2024-08-21 14:15:00,78.86,78.91,78.84,78.89,26705.0,77.3473,77.3963,77.3277,77.3767,26705.0
2024-08-21 14:20:00,78.89,78.9,78.85,78.87,8086.0,77.3767,77.3865,77.3375,77.3571,8086.0
2024-08-21 14:25:00,78.87,78.92,78.87,78.92,6441.0,77.3571,77.4061,77.3571,77.4061,6441.0
2024-08-21 14:30:00,78.92,78.97,78.92,78.95,8171.0,77.4061,77.4552,77.4061,77.4355,8171.0
2024-08-21 14:35:00,78.94,78.94,78.86,78.9,10773.0,77.4257,77.4257,77.3473,77.3865,10773.0
2024-08-21 14:40:00,78.9,78.97,78.84,78.91,29053.0,77.3865,77.4552,77.3277,77.3963,29053.0
2024-08-21 14:45:00,78.91,78.94,78.88,78.91,12833.0,77.3963,77.4257,77.3669,77.3963,12833.0
2024-08-21 14:50:00,78.9,78.93,78.89,78.92,9271.0,77.3865,77.4159,77.3767,77.4061,9271.0
2024-08-21 14:55:00,78.93,78.95,78.9,78.93,13112.0,77.4159,77.4355,77.3865,77.4159,13112.0
2024-08-21 15:00:00,78.93,78.99,78.92,78.99,17019.0,77.4159,77.4748,77.4061,77.4748,17019.0
2024-08-21 15:05:00,78.99,78.99,78.95,78.98,13051.0,77.4748,77.4748,77.4355,77.465,13051.0
2024-08-21 15:10:00,78.98,79.01,78.95,78.97,14246.0,77.465,77.4944,77.4355,77.4552,14246.0
2024-08-21 15:15:00,78.95,78.97,78.93,78.96,15754.0,77.4355,77.4552,77.4159,77.4454,15754.0
2024-08-21 15:20:00,78.96,78.98,78.9,78.94,13845.0,77.4454,77.465,77.3865,77.4257,13845.0
2024-08-21 15:25:00,78.94,78.97,78.91,78.94,12306.0,77.4257,77.4552,77.3963,77.4257,12306.0
2024-08-21 15:30:00,78.93,78.99,78.92,78.98,16086.0,77.4159,77.4748,77.4061,77.465,16086.0
2024-08-21 15:35:00,78.98,79.02,78.98,79.0,49182.0,77.465,77.5042,77.465,77.4846,49182.0
2024-08-21 15:40:00,79.0,79.02,78.96,79.0,45039.0,77.4846,77.5042,77.4454,77.4846,45039.0
2024-08-21 15:45:00,79.0,79.09,79.0,79.07,34585.0,77.4846,77.5729,77.4846,77.5532,34585.0
2024-08-21 15:50:00,79.08,79.2,79.04,79.17,71736.0,77.563,77.6807,77.5238,77.6513,71736.0
2024-08-21 15:55:00,79.17,79.32,79.16,79.21,155995.0,77.6513,77.7984,77.6415,77.6906,155995.0
2024-08-22 09:30:00,79.22,79.35,79.13,79.34,23787.0,77.7004,77.8279,77.6121,77.8181,23787.0
2024-08-22 09:35:00,79.37,79.44,79.26,79.31,10770.0,77.8475,77.9161,77.7396,77.7886,10770.0
2024-08-22 09:40:00,79.25,79.39,79.22,79.29,8063.0,77.7298,77.8671,77.7004,77.769,8063.0
2024-08-22 09:45:00,79.31,79.45,78.98,79.06,11434.0,77.7886,77.926,77.465,77.5434,11434.0
2024-08-22 09:50:00,79.06,79.09,78.95,79.04,8611.0,77.5434,77.5729,77.4355,77.5238,8611.0
2024-08-22 09:55:00,79.04,79.19,79.04,79.14,11991.0,77.5238,77.6709,77.5238,77.6219,11991.0
2024-08-22 10:00:00,79.16,79.19,79.11,79.15,7261.0,77.6415,77.6709,77.5925,77.6317,7261.0
2024-08-22 10:05:00,79.14,79.17,79.02,79.03,15967.0,77.6219,77.6513,77.5042,77.514,15967.0
2024-08-22 10:10:00,79.02,79.03,78.96,79.01,12433.0,77.5042,77.514,77.4454,77.4944,12433.0
2024-08-22 10:15:00,79.02,79.12,79.02,79.04,10778.0,77.5042,77.6023,77.5042,77.5238,10778.0
2024-08-22 10:20:00,79.04,79.04,78.94,78.95,10496.0,77.5238,77.5238,77.4257,77.4355,10496.0
2024-08-22 10:25:00,78.96,79.03,78.96,79.01,12252.0,77.4454,77.514,77.4454,77.4944,12252.0
2024-08-22 10:30:00,79.01,79.01,78.89,78.99,12362.0,77.4944,77.4944,77.3767,77.4748,12362.0
2024-08-22 10:35:00,78.97,79.01,78.96,78.99,7545.0,77.4552,77.4944,77.4454,77.4748,7545.0
2024-08-22 10:40:00,79.02,79.11,79.01,79.09,12583.0,77.5042,77.5925,77.4944,77.5729,12583.0
2024-08-22 10:45:00,79.1,79.12,79.03,79.05,18774.0,77.5827,77.6023,77.514,77.5336,18774.0
2024-08-22 10:50:00,79.05,79.08,79.0,79.07,10122.0,77.5336,77.563,77.4846,77.5532,10122.0
2024-08-22 10:55:00,79.07,79.07,78.96,78.98,9752.0,77.5532,77.5532,77.4454,77.465,9752.0
2024-08-22 11:00:00,78.98,79.11,78.98,79.05,14488.0,77.465,77.5925,77.465,77.5336,14488.0
2024-08-22 11:05:00,79.05,79.06,78.98,79.01,17743.0,77.5336,77.5434,77.465,77.4944,17743.0
2024-08-22 11:10:00,79.0,79.03,78.97,79.0,8136.0,77.4846,77.514,77.4552,77.4846,8136.0
2024-08-22 11:15:00,79.0,79.0,78.83,78.83,4537.0,77.4846,77.4846,77.3178,77.3178,4537.0
2024-08-22 11:20:00,78.83,78.84,78.77,78.84,14350.0,77.3178,77.3277,77.259,77.3277,14350.0
2024-08-22 11:25:00,78.85,78.87,78.8,78.83,5179.0,77.3375,77.3571,77.2884,77.3178,5179.0
2024-08-22 11:30:00,78.86,78.99,78.86,78.97,8862.0,77.3473,77.4748,77.3473,77.4552,8862.0
2024-08-22 11:35:00,78.98,79.02,78.97,79.0,9499.0,77.465,77.5042,77.4552,77.4846,9499.0
2024-08-22 11:40:00,78.99,79.05,78.91,78.97,11214.0,77.4748,77.5336,77.3963,77.4552,11214.0
2024-08-22 11:45:00,78.99,79.05,78.96,78.98,8870.0,77.4748,77.5336,77.4454,77.465,8870.0
2024-08-22 11:50:00,78.98,78.99,78.93,78.94,6817.0,77.465,77.4748,77.4159,77.4257,6817.0
2024-08-22 11:55:00,78.94,78.95,78.9,78.91,8822.0,77.4257,77.4355,77.3865,77.3963,8822.0
2024-08-22 12:00:00,78.91,78.94,78.88,78.9,12219.0,77.3963,77.4257,77.3669,77.3865,12219.0
2024-08-22 12:05:00,78.91,78.92,78.8,78.83,11169.0,77.3963,77.4061,77.2884,77.3178,11169.0
2024-08-22 12:10:00,78.85,78.86,78.78,78.8,14495.0,77.3375,77.3473,77.2688,77.2884,14495.0
2024-08-22 12:15:00,78.8,78.92,78.8,78.89,21944.0,77.2884,77.4061,77.2884,77.3767,21944.0
2024-08-22 12:20:00,78.9,78.96,78.86,78.9,11510.0,77.3865,77.4454,77.3473,77.3865,11510.0
2024-08-22 12:25:00,78.9,78.93,78.87,78.89,10866.0,77.3865,77.4159,77.3571,77.3767,10866.0
2024-08-22 12:30:00,78.89,78.94,78.87,78.9,9446.0,77.3767,77.4257,77.3571,77.3865,9446.0
2024-08-22 12:35:00,78.92,78.92,78.86,78.88,9682.0,77.4061,77.4061,77.3473,77.3669,9682.0
2024-08-22 12:40:00,78.86,78.9,78.86,78.87,5378.0,77.3473,77.3865,77.3473,77.3571,5378.0
2024-08-22 12:45:00,78.88,78.89,78.83,78.84,13893.0,77.3669,77.3767,77.3178,77.3277,13893.0
2024-08-22 12:50:00,78.85,78.9,78.74,78.74,10957.0,77.3375,77.3865,77.2296,77.2296,10957.0
2024-08-22 12:55:00,78.73,78.74,78.68,78.72,5194.0,77.2198,77.2296,77.1707,77.21,5194.0
2024-08-22 13:00:00,78.72,78.77,78.7,78.75,5319.0,77.21,77.259,77.1903,77.2394,5319.0
2024-08-22 13:05:00,78.72,78.8,78.71,78.78,5103.0,77.21,77.2884,77.2001,77.2688,5103.0
2024-08-22 13:10:00,78.79,78.86,78.78,78.8,5033.0,77.2786,77.3473,77.2688,77.2884,5033.0
2024-08-22 13:15:00,78.81,78.91,78.81,78.86,9505.0,77.2982,77.3963,77.2982,77.3473,9505.0
2024-08-22 13:20:00,78.86,78.88,78.82,78.84,4597.0,77.3473,77.3669,77.308,77.3277,4597.0
2024-08-22 13:25:00,78.84,78.85,78.81,78.82,11232.0,77.3277,77.3375,77.2982,77.308,11232.0
2024-08-22 13:30:00,78.81,78.82,78.71,78.8,11849.0,77.2982,77.308,77.2001,77.2884,11849.0
2024-08-22 13:35:00,78.79,78.92,78.79,78.86,7409.0,77.2786,77.4061,77.2786,77.3473,7409.0
2024-08-22 13:40:00,78.86,78.94,78.85,78.91,12799.0,77.3473,77.4257,77.3375,77.3963,12799.0
2024-08-22 13:45:00,78.9,78.94,78.9,78.91,5472.0,77.3865,77.4257,77.3865,77.3963,5472.0
2024-08-22 13:50:00,78.9,78.92,78.83,78.84,10033.0,77.3865,77.4061,77.3178,77.3277,10033.0
2024-08-22 13:55:00,78.84,78.85,78.76,78.79,9253.0,77.3277,77.3375,77.2492,77.2786,9253.0
2024-08-22 14:00:00,78.79,78.86,78.77,78.85,6635.0,77.2786,77.3473,77.259,77.3375,6635.0
2024-08-22 14:05:00,78.85,78.94,78.85,78.94,8189.0,77.3375,77.4257,77.3375,77.4257,8189.0
2024-08-22 14:10:00,78.94,78.96,78.88,78.93,11655.0,77.4257,77.4454,77.3669,77.4159,11655.0
2024-08-22 14:15:00,78.94,79.0,78.94,79.0,7751.0,77.4257,77.4846,77.4257,77.4846,7751.0
2024-08-22 14:20:00,79.02,79.03,78.96,78.97,7906.0,77.5042,77.514,77.4454,77.4552,7906.0
2024-08-22 14:25:00,78.98,79.0,78.94,79.0,7512.0,77.465,77.4846,77.4257,77.4846,7512.0
2024-08-22 14:30:00,78.99,79.0,78.94,79.0,7187.0,77.4748,77.4846,77.4257,77.4846,7187.0
2024-08-22 14:35:00,79.0,79.0,78.95,78.95,6241.0,77.4846,77.4846,77.4355,77.4355,6241.0
2024-08-22 14:40:00,78.94,78.98,78.92,78.93,12542.0,77.4257,77.465,77.4061,77.4159,12542.0
2024-08-22 14:45:00,78.95,79.01,78.94,78.94,6907.0,77.4355,77.4944,77.4257,77.4257,6907.0
2024-08-22 14:50:00,78.96,79.01,78.95,79.0,8661.0,77.4454,77.4944,77.4355,77.4846,8661.0
2024-08-22 14:55:00,78.98,78.99,78.86,78.88,13253.0,77.465,77.4748,77.3473,77.3669,13253.0
2024-08-22 15:00:00,78.9,79.0,78.9,78.97,9269.0,77.3865,77.4846,77.3865,77.4552,9269.0
2024-08-22 15:05:00,78.96,78.98,78.93,78.95,10449.0,77.4454,77.465,77.4159,77.4355,10449.0
2024-08-22 15:10:00,78.97,79.02,78.96,79.01,9344.0,77.4552,77.5042,77.4454,77.4944,9344.0
2024-08-22 15:15:00,79.02,79.05,78.98,79.01,8842.0,77.5042,77.5336,77.465,77.4944,8842.0
2024-08-22 15:20:00,78.99,78.99,78.89,78.9,13858.0,77.4748,77.4748,77.3767,77.3865,13858.0
2024-08-22 15:25:00,78.89,78.92,78.88,78.91,12784.0,77.3767,77.4061,77.3669,77.3963,12784.0
2024-08-22 15:30:00,78.92,78.94,78.9,78.9,16673.0,77.4061,77.4257,77.3865,77.3865,16673.0
2024-08-22 15:35:00,78.89,78.91,78.85,78.86,18992.0,77.3767,77.3963,77.3375,77.3473,18992.0
2024-08-22 15:40:00,78.87,78.88,78.84,78.86,14810.0,77.3571,77.3669,77.3277,77.3473,14810.0
2024-08-22 15:45:00,78.86,78.88,78.83,78.87,21794.0,77.3473,77.3669,77.3178,77.3571,21794.0
2024-08-22 15:50:00,78.87,78.88,78.72,78.8,50848.0,77.3571,77.3669,77.21,77.2884,50848.0
2024-08-22 15:55:00,78.8,78.84,78.55,78.72,227886.0,77.2884,77.3277,77.0432,77.21,227886.0
2024-08-23 09:30:00,79.1,79.21,78.56,78.82,20164.0,77.5827,77.6906,77.053,77.308,20164.0
2024-08-23 09:35:00,78.75,78.8,78.68,78.74,3573.0,77.2394,77.2884,77.1707,77.2296,3573.0
2024-08-23 09:40:00,78.76,78.83,78.74,78.82,1999.0,77.2492,77.3178,77.2296,77.308,1999.0
2024-08-23 09:45:00,78.79,78.79,78.64,78.66,7032.0,77.2786,77.2786,77.1315,77.1511,7032.0
2024-08-23 09:50:00,78.66,78.66,78.52,78.56,11137.0,77.1511,77.1511,77.0138,77.053,11137.0
2024-08-23 09:55:00,78.58,78.72,78.58,78.67,8589.0,77.0726,77.21,77.0726,77.1609,8589.0
2024-08-23 10:00:00,78.7,78.95,78.68,78.88,6070.0,77.1903,77.4355,77.1707,77.3669,6070.0
2024-08-23 10:05:00,78.89,78.96,78.82,78.95,6889.0,77.3767,77.4454,77.308,77.4355,6889.0
2024-08-23 10:10:00,78.95,79.05,78.94,78.96,6070.0,77.4355,77.5336,77.4257,77.4454,6070.0
2024-08-23 10:15:00,78.96,79.0,78.63,78.69,5785.0,77.4454,77.4846,77.1217,77.1805,5785.0
2024-08-23 10:20:00,78.74,78.88,78.68,78.83,6308.0,77.2296,77.3669,77.1707,77.3178,6308.0
2024-08-23 10:25:00,78.83,78.91,78.77,78.9,5235.0,77.3178,77.3963,77.259,77.3865,5235.0
2024-08-23 10:30:00,78.89,78.91,78.68,78.69,10673.0,77.3767,77.3963,77.1707,77.1805,10673.0
2024-08-23 10:35:00,78.67,78.76,78.65,78.74,7976.0,77.1609,77.2492,77.1413,77.2296,7976.0
2024-08-23 10:40:00,78.71,78.77,78.7,78.75,15000.0,77.2001,77.259,77.1903,77.2394,15000.0
2024-08-23 10:45:00,78.74,78.77,78.59,78.65,10260.0,77.2296,77.259,77.0824,77.1413,10260.0
2024-08-23 10:50:00,78.65,78.8,78.64,78.77,18545.0,77.1413,77.2884,77.1315,77.259,18545.0
2024-08-23 10:55:00,78.77,78.96,78.76,78.91,12598.0,77.259,77.4454,77.2492,77.3963,12598.0
2024-08-23 11:00:00,78.88,78.98,78.82,78.96,12913.0,77.3669,77.465,77.308,77.4454,12913.0
2024-08-23 11:05:00,78.95,79.05,78.95,79.04,16114.0,77.4355,77.5336,77.4355,77.5238,16114.0
2024-08-23 11:10:00,79.05,79.08,78.87,79.08,11705.0,77.5336,77.563,77.3571,77.563,11705.0
2024-08-23 11:15:00,79.08,79.21,79.07,79.18,15721.0,77.563,77.6906,77.5532,77.6611,15721.0
2024-08-23 11:20:00,79.19,79.19,79.07,79.11,10149.0,77.6709,77.6709,77.5532,77.5925,10149.0
2024-08-23 11:25:00,79.12,79.14,79.07,79.07,6210.0,77.6023,77.6219,77.5532,77.5532,6210.0
2024-08-23 11:30:00,79.06,79.08,79.01,79.01,4761.0,77.5434,77.563,77.4944,77.4944,4761.0
2024-08-23 11:35:00,79.03,79.06,78.98,78.98,9352.0,77.514,77.5434,77.465,77.465,9352.0
2024-08-23 11:40:00,78.98,79.03,78.89,78.92,13027.0,77.465,77.514,77.3767,77.4061,13027.0
2024-08-23 11:45:00,78.92,78.92,78.81,78.87,9547.0,77.4061,77.4061,77.2982,77.3571,9547.0
2024-08-23 11:50:00,78.87,78.88,78.8,78.86,12137.0,77.3571,77.3669,77.2884,77.3473,12137.0
2024-08-23 11:55:00,78.87,78.88,78.71,78.71,13883.0,77.3571,77.3669,77.2001,77.2001,13883.0
2024-08-23 12:00:00,78.73,78.73,78.58,78.66,11433.0,77.2198,77.2198,77.0726,77.1511,11433.0
2024-08-23 12:05:00,78.65,78.68,78.53,78.67,4809.0,77.1413,77.1707,77.0236,77.1609,4809.0
2024-08-23 12:10:00,78.67,78.69,78.58,78.6,6707.0,77.1609,77.1805,77.0726,77.0923,6707.0
2024-08-23 12:15:00,78.64,78.67,78.6,78.66,4589.0,77.1315,77.1609,77.0923,77.1511,4589.0
2024-08-23 12:20:00,78.65,78.67,78.58,78.58,9657.0,77.1413,77.1609,77.0726,77.0726,9657.0
2024-08-23 12:25:00,78.58,78.6,78.52,78.58,8916.0,77.0726,77.0923,77.0138,77.0726,8916.0
2024-08-23 12:30:00,78.58,78.74,78.58,78.74,5070.0,77.0726,77.2296,77.0726,77.2296,5070.0
2024-08-23 12:35:00,78.77,78.79,78.76,78.78,7696.0,77.259,77.2786,77.2492,77.2688,7696.0
2024-08-23 12:40:00,78.78,78.78,78.53,78.56,16064.0,77.2688,77.2688,77.0236,77.053,16064.0
2024-08-23 12:45:00,78.56,78.59,78.49,78.57,8223.0,77.053,77.0824,76.9844,77.0628,8223.0
2024-08-23 12:50:00,78.58,78.74,78.58,78.7,14094.0,77.0726,77.2296,77.0726,77.1903,14094.0
2024-08-23 12:55:00,78.71,78.8,78.71,78.8,8478.0,77.2001,77.2884,77.2001,77.2884,8478.0
2024-08-23 13:00:00,78.77,78.83,78.75,78.76,24635.0,77.259,77.3178,77.2394,77.2492,24635.0
2024-08-23 13:05:00,78.76,78.79,78.72,78.75,6655.0,77.2492,77.2786,77.21,77.2394,6655.0
2024-08-23 13:10:00,78.75,78.8,78.73,78.79,6288.0,77.2394,77.2884,77.2198,77.2786,6288.0
2024-08-23 13:15:00,78.8,78.82,78.73,78.74,7442.0,77.2884,77.308,77.2198,77.2296,7442.0
2024-08-23 13:20:00,78.75,78.81,78.75,78.77,7348.0,77.2394,77.2982,77.2394,77.259,7348.0
2024-08-23 13:25:00,78.77,78.83,78.75,78.8,9512.0,77.259,77.3178,77.2394,77.2884,9512.0
2024-08-23 13:30:00,78.79,78.83,78.76,78.77,7865.0,77.2786,77.3178,77.2492,77.259,7865.0
2024-08-23 13:35:00,78.78,78.8,78.75,78.8,9503.0,77.2688,77.2884,77.2394,77.2884,9503.0
2024-08-23 13:40:00,78.8,78.93,78.79,78.89,41326.0,77.2884,77.4159,77.2786,77.3767,41326.0
2024-08-23 13:45:00,78.9,78.96,78.87,78.9,23597.0,77.3865,77.4454,77.3571,77.3865,23597.0
2024-08-23 13:50:00,78.9,78.91,78.86,78.89,7397.0,77.3865,77.3963,77.3473,77.3767,7397.0
2024-08-23 13:55:00,78.89,78.92,78.85,78.89,6081.0,77.3767,77.4061,77.3375,77.3767,6081.0
2024-08-23 14:00:00,78.89,79.01,78.88,78.99,33604.0,77.3767,77.4944,77.3669,77.4748,33604.0
2024-08-23 14:05:00,79.0,79.01,78.95,78.97,17578.0,77.4846,77.4944,77.4355,77.4552,17578.0
2024-08-23 14:10:00,78.96,79.04,78.89,79.0,13875.0,77.4454,77.5238,77.3767,77.4846,13875.0
2024-08-23 14:15:00,79.0,79.03,78.98,79.01,4357.0,77.4846,77.514,77.465,77.4944,4357.0
2024-08-23 14:20:00,79.01,79.04,78.96,79.02,10843.0,77.4944,77.5238,77.4454,77.5042,10843.0
2024-08-23 14:25:00,79.03,79.05,78.99,79.04,5324.0,77.514,77.5336,77.4748,77.5238,5324.0
2024-08-23 14:30:00,79.05,79.06,79.01,79.03,13081.0,77.5336,77.5434,77.4944,77.514,13081.0
2024-08-23 14:35:00,79.03,79.03,78.98,79.03,10993.0,77.514,77.514,77.465,77.514,10993.0
2024-08-23 14:40:00,79.05,79.07,79.04,79.05,8454.0,77.5336,77.5532,77.5238,77.5336,8454.0
2024-08-23 14:45:00,79.06,79.1,79.03,79.04,7454.0,77.5434,77.5827,77.514,77.5238,7454.0
2024-08-23 14:50:00,79.04,79.05,78.99,79.01,9426.0,77.5238,77.5336,77.4748,77.4944,9426.0
2024-08-23 14:55:00,79.01,79.03,78.98,79.02,26486.0,77.4944,77.514,77.465,77.5042,26486.0
2024-08-23 15:00:00,79.02,79.13,78.98,79.11,20483.0,77.5042,77.6121,77.465,77.5925,20483.0
2024-08-23 15:05:00,79.11,79.15,79.1,79.14,9281.0,77.5925,77.6317,77.5827,77.6219,9281.0
2024-08-23 15:10:00,79.15,79.23,79.15,79.22,15824.0,77.6317,77.7102,77.6317,77.7004,15824.0
2024-08-23 15:15:00,79.22,79.27,79.17,79.17,18740.0,77.7004,77.7494,77.6513,77.6513,18740.0
2024-08-23 15:20:00,79.17,79.19,79.14,79.19,11647.0,77.6513,77.6709,77.6219,77.6709,11647.0
2024-08-23 15:25:00,79.19,79.22,79.15,79.22,14563.0,77.6709,77.7004,77.6317,77.7004,14563.0
2024-08-23 15:30:00,79.22,79.23,79.15,79.17,19472.0,77.7004,77.7102,77.6317,77.6513,19472.0
2024-08-23 15:35:00,79.17,79.18,79.09,79.09,16428.0,77.6513,77.6611,77.5729,77.5729,16428.0
2024-08-23 15:40:00,79.11,79.15,79.01,79.06,28119.0,77.5925,77.6317,77.4944,77.5434,28119.0
2024-08-23 15:45:00,79.07,79.29,79.06,79.28,16367.0,77.5532,77.769,77.5434,77.7592,16367.0
2024-08-23 15:50:00,79.28,79.43,79.25,79.42,58470.0,77.7592,77.9063,77.7298,77.8965,58470.0
2024-08-23 15:55:00,79.43,79.44,79.21,79.23,164353.0,77.9063,77.9161,77.6906,77.7102,164353.0
2024-08-26 09:30:00,79.67,80.93,79.41,80.7,106586.0,78.1417,79.3776,77.8867,79.152,106586.0
2024-08-26 09:35:00,80.7,81.0,80.42,80.79,75269.0,79.152,79.4462,78.8773,79.2402,75269.0
2024-08-26 09:40:00,80.79,80.79,80.5,80.72,44545.0,79.2402,79.2402,78.9558,79.1716,44545.0
2024-08-26 09:45:00,80.76,80.86,80.51,80.69,21533.0,79.2108,79.3089,78.9656,79.1422,21533.0
2024-08-26 09:50:00,80.72,80.79,80.55,80.57,14306.0,79.1716,79.2402,79.0049,79.0245,14306.0
2024-08-26 09:55:00,80.6,80.72,80.55,80.72,12879.0,79.0539,79.1716,79.0049,79.1716,12879.0
2024-08-26 10:00:00,80.75,80.82,80.68,80.7,16558.0,79.201,79.2697,79.1324,79.152,16558.0
2024-08-26 10:05:00,80.71,80.74,80.59,80.72,15913.0,79.1618,79.1912,79.0441,79.1716,15913.0
2024-08-26 10:10:00,80.7,80.79,80.6,80.6,11985.0,79.152,79.2402,79.0539,79.0539,11985.0
2024-08-26 10:15:00,80.62,80.7,80.6,80.66,12130.0,79.0735,79.152,79.0539,79.1127,12130.0
2024-08-26 10:20:00,80.65,80.92,80.64,80.91,20077.0,79.1029,79.3678,79.0931,79.3579,20077.0
2024-08-26 10:25:00,80.92,80.92,80.79,80.91,15281.0,79.3678,79.3678,79.2402,79.3579,15281.0
2024-08-26 10:30:00,80.9,80.9,80.79,80.85,10796.0,79.3481,79.3481,79.2402,79.2991,10796.0
2024-08-26 10:35:00,80.84,80.86,80.77,80.77,10375.0,79.2893,79.3089,79.2206,79.2206,10375.0
2024-08-26 10:40:00,80.77,80.83,80.74,80.83,11348.0,79.2206,79.2795,79.1912,79.2795,11348.0
2024-08-26 10:45:00,80.81,80.82,80.67,80.69,13136.0,79.2599,79.2697,79.1225,79.1422,13136.0
2024-08-26 10:50:00,80.67,80.67,80.5,80.53,26624.0,79.1225,79.1225,78.9558,78.9852,26624.0
2024-08-26 10:55:00,80.52,80.62,80.47,80.48,13552.0,78.9754,79.0735,78.9264,78.9362,13552.0
2024-08-26 11:00:00,80.51,80.51,80.41,80.48,13147.0,78.9656,78.9656,78.8675,78.9362,13147.0
2024-08-26 11:05:00,80.48,80.48,80.32,80.43,7089.0,78.9362,78.9362,78.7793,78.8872,7089.0
2024-08-26 11:10:00,80.42,80.55,80.42,80.53,10049.0,78.8773,79.0049,78.8773,78.9852,10049.0
2024-08-26 11:15:00,80.52,80.54,80.44,80.46,4816.0,78.9754,78.995,78.897,78.9166,4816.0
2024-08-26 11:20:00,80.46,80.46,80.28,80.39,36078.0,78.9166,78.9166,78.74,78.8479,36078.0
2024-08-26 11:25:00,80.38,80.38,80.28,80.32,22222.0,78.8381,78.8381,78.74,78.7793,22222.0
2024-08-26 11:30:00,80.31,80.39,80.29,80.37,9498.0,78.7695,78.8479,78.7498,78.8283,9498.0
2024-08-26 11:35:00,80.38,80.4,80.31,80.36,5477.0,78.8381,78.8577,78.7695,78.8185,5477.0
2024-08-26 11:40:00,80.36,80.4,80.33,80.33,8303.0,78.8185,78.8577,78.7891,78.7891,8303.0
2024-08-26 11:45:00,80.32,80.32,80.19,80.27,10739.0,78.7793,78.7793,78.6518,78.7302,10739.0
2024-08-26 11:50:00,80.27,80.3,80.21,80.21,8941.0,78.7302,78.7596,78.6714,78.6714,8941.0
2024-08-26 11:55:00,80.23,80.25,80.18,80.22,4811.0,78.691,78.7106,78.6419,78.6812,4811.0
2024-08-26 12:00:00,80.2,80.25,80.2,80.22,6674.0,78.6616,78.7106,78.6616,78.6812,6674.0
2024-08-26 12:05:00,80.22,80.3,80.21,80.23,17604.0,78.6812,78.7596,78.6714,78.691,17604.0
2024-08-26 12:10:00,80.19,80.29,80.19,80.28,15195.0,78.6518,78.7498,78.6518,78.74,15195.0
2024-08-26 12:15:00,80.28,80.46,80.28,80.44,11669.0,78.74,78.9166,78.74,78.897,11669.0
2024-08-26 12:20:00,80.46,80.51,80.44,80.48,11565.0,78.9166,78.9656,78.897,78.9362,11565.0
2024-08-26 12:25:00,80.47,80.47,80.43,80.46,4435.0,78.9264,78.9264,78.8872,78.9166,4435.0
2024-08-26 12:30:00,80.47,80.49,80.42,80.45,7812.0,78.9264,78.946,78.8773,78.9068,7812.0
2024-08-26 12:35:00,80.46,80.46,80.43,80.43,14351.0,78.9166,78.9166,78.8872,78.8872,14351.0
2024-08-26 12:40:00,80.44,80.45,80.41,80.41,6262.0,78.897,78.9068,78.8675,78.8675,6262.0
2024-08-26 12:45:00,80.42,80.43,80.36,80.39,4507.0,78.8773,78.8872,78.8185,78.8479,4507.0
2024-08-26 12:50:00,80.39,80.41,80.37,80.38,4365.0,78.8479,78.8675,78.8283,78.8381,4365.0
2024-08-26 12:55:00,80.39,80.41,80.36,80.41,3781.0,78.8479,78.8675,78.8185,78.8675,3781.0
2024-08-26 13:00:00,80.4,80.42,80.38,80.39,4701.0,78.8577,78.8773,78.8381,78.8479,4701.0
2024-08-26 13:05:00,80.38,80.38,80.3,80.36,5254.0,78.8381,78.8381,78.7596,78.8185,5254.0
2024-08-26 13:10:00,80.36,80.45,80.36,80.42,4951.0,78.8185,78.9068,78.8185,78.8773,4951.0
2024-08-26 13:15:00,80.41,80.41,80.25,80.28,12373.0,78.8675,78.8675,78.7106,78.74,12373.0
2024-08-26 13:20:00,80.28,80.33,80.26,80.29,5728.0,78.74,78.7891,78.7204,78.7498,5728.0
2024-08-26 13:25:00,80.3,80.34,80.28,80.28,6228.0,78.7596,78.7989,78.74,78.74,6228.0
2024-08-26 13:30:00,80.27,80.27,80.19,80.24,9438.0,78.7302,78.7302,78.6518,78.7008,9438.0
2024-08-26 13:35:00,80.24,80.24,80.12,80.13,11442.0,78.7008,78.7008,78.5831,78.5929,11442.0
2024-08-26 13:40:00,80.13,80.19,80.11,80.17,11540.0,78.5929,78.6518,78.5733,78.6321,11540.0
2024-08-26 13:45:00,80.19,80.19,80.13,80.15,4536.0,78.6518,78.6518,78.5929,78.6125,4536.0
2024-08-26 13:50:00,80.16,80.16,80.06,80.09,9415.0,78.6223,78.6223,78.5242,78.5537,9415.0
2024-08-26 13:55:00,80.09,80.12,80.07,80.08,7508.0,78.5537,78.5831,78.5341,78.5439,7508.0
2024-08-26 14:00:00,80.08,80.12,80.04,80.08,7491.0,78.5439,78.5831,78.5046,78.5439,7491.0
2024-08-26 14:05:00,80.1,80.11,80.01,80.04,6036.0,78.5635,78.5733,78.4752,78.5046,6036.0
2024-08-26 14:10:00,80.05,80.09,80.04,80.09,5219.0,78.5144,78.5537,78.5046,78.5537,5219.0
2024-08-26 14:15:00,80.09,80.12,80.05,80.08,6097.0,78.5537,78.5831,78.5144,78.5439,6097.0
2024-08-26 14:20:00,80.1,80.13,80.1,80.11,3810.0,78.5635,78.5929,78.5635,78.5733,3810.0
2024-08-26 14:25:00,80.1,80.13,80.1,80.13,6022.0,78.5635,78.5929,78.5635,78.5929,6022.0
2024-08-26 14:30:00,80.13,80.16,80.07,80.09,7667.0,78.5929,78.6223,78.5341,78.5537,7667.0
2024-08-26 14:35:00,80.1,80.16,80.1,80.14,5719.0,78.5635,78.6223,78.5635,78.6027,5719.0
2024-08-26 14:40:00,80.13,80.14,80.11,80.14,4033.0,78.5929,78.6027,78.5733,78.6027,4033.0
2024-08-26 14:45:00,80.12,80.15,80.07,80.07,5084.0,78.5831,78.6125,78.5341,78.5341,5084.0
2024-08-26 14:50:00,80.07,80.11,80.05,80.07,4537.0,78.5341,78.5733,78.5144,78.5341,4537.0
2024-08-26 14:55:00,80.07,80.12,80.07,80.12,6186.0,78.5341,78.5831,78.5341,78.5831,6186.0
2024-08-26 15:00:00,80.11,80.12,79.97,79.97,25232.0,78.5733,78.5831,78.436,78.436,25232.0
2024-08-26 15:05:00,79.97,80.0,79.94,80.0,11349.0,78.436,78.4654,78.4066,78.4654,11349.0
2024-08-26 15:10:00,80.01,80.13,80.0,80.12,15258.0,78.4752,78.5929,78.4654,78.5831,15258.0
2024-08-26 15:15:00,80.12,80.12,80.03,80.06,17647.0,78.5831,78.5831,78.4948,78.5242,17647.0
2024-08-26 15:20:00,80.07,80.07,80.01,80.05,8133.0,78.5341,78.5341,78.4752,78.5144,8133.0
2024-08-26 15:25:00,80.05,80.06,79.99,80.01,4520.0,78.5144,78.5242,78.4556,78.4752,4520.0
2024-08-26 15:30:00,80.0,80.07,79.97,80.05,10318.0,78.4654,78.5341,78.436,78.5144,10318.0
2024-08-26 15:35:00,80.05,80.06,80.02,80.02,9602.0,78.5144,78.5242,78.485,78.485,9602.0
2024-08-26 15:40:00,80.01,80.13,80.0,80.13,52657.0,78.4752,78.5929,78.4654,78.5929,52657.0
2024-08-26 15:45:00,80.13,80.24,80.12,80.22,18424.0,78.5929,78.7008,78.5831,78.6812,18424.0
2024-08-26 15:50:00,80.24,80.31,80.14,80.26,46329.0,78.7008,78.7695,78.6027,78.7204,46329.0
2024-08-26 15:55:00,80.25,80.41,80.22,80.32,162728.0,78.7106,78.8675,78.6812,78.7793,162728.0
2024-08-27 09:30:00,80.17,80.4,80.0,80.34,34103.0,78.6321,78.8577,78.4654,78.7989,34103.0
2024-08-27 09:35:00,80.33,80.34,80.1,80.2,36422.0,78.7891,78.7989,78.5635,78.6616,36422.0
2024-08-27 09:40:00,80.18,80.57,80.17,80.52,39633.0,78.6419,79.0245,78.6321,78.9754,39633.0
2024-08-27 09:45:00,80.55,80.86,80.51,80.64,56428.0,79.0049,79.3089,78.9656,79.0931,56428.0
2024-08-27 09:50:00,80.61,80.69,80.53,80.69,19881.0,79.0637,79.1422,78.9852,79.1422,19881.0
2024-08-27 09:55:00,80.7,80.7,80.53,80.64,13138.0,79.152,79.152,78.9852,79.0931,13138.0
2024-08-27 10:00:00,80.61,80.69,80.52,80.69,31097.0,79.0637,79.1422,78.9754,79.1422,31097.0
2024-08-27 10:05:00,80.69,80.79,80.66,80.79,20524.0,79.1422,79.2402,79.1127,79.2402,20524.0
2024-08-27 10:10:00,80.79,80.85,80.74,80.77,21525.0,79.2402,79.2991,79.1912,79.2206,21525.0
2024-08-27 10:15:00,80.73,80.76,80.63,80.75,11557.0,79.1814,79.2108,79.0833,79.201,11557.0
2024-08-27 10:20:00,80.77,80.91,80.76,80.91,13364.0,79.2206,79.3579,79.2108,79.3579,13364.0
2024-08-27 10:25:00,80.91,80.96,80.85,80.95,11758.0,79.3579,79.407,79.2991,79.3972,11758.0
2024-08-27 10:30:00,80.94,80.99,80.93,80.95,11575.0,79.3874,79.4364,79.3776,79.3972,11575.0
2024-08-27 10:35:00,80.93,80.98,80.92,80.95,12347.0,79.3776,79.4266,79.3678,79.3972,12347.0
2024-08-27 10:40:00,80.96,81.0,80.94,80.95,17899.0,79.407,79.4462,79.3874,79.3972,17899.0
2024-08-27 10:45:00,80.97,81.11,80.96,81.1,23828.0,79.4168,79.5541,79.407,79.5443,23828.0
2024-08-27 10:50:00,81.08,81.18,81.03,81.17,16699.0,79.5247,79.6228,79.4756,79.613,16699.0
2024-08-27 10:55:00,81.18,81.22,81.13,81.14,25278.0,79.6228,79.662,79.5737,79.5835,25278.0
2024-08-27 11:00:00,81.15,81.26,81.14,81.25,16525.0,79.5933,79.7012,79.5835,79.6914,16525.0
2024-08-27 11:05:00,81.24,81.35,81.2,81.33,19610.0,79.6816,79.7895,79.6424,79.7699,19610.0
2024-08-27 11:10:00,81.31,81.37,81.23,81.26,23974.0,79.7503,79.8091,79.6718,79.7012,23974.0
2024-08-27 11:15:00,81.26,81.31,81.15,81.16,25529.0,79.7012,79.7503,79.5933,79.6031,25529.0
2024-08-27 11:20:00,81.17,81.21,81.13,81.16,14813.0,79.613,79.6522,79.5737,79.6031,14813.0
2024-08-27 11:25:00,81.15,81.29,81.13,81.25,17672.0,79.5933,79.7307,79.5737,79.6914,17672.0
2024-08-27 11:30:00,81.24,81.3,81.14,81.21,24262.0,79.6816,79.7405,79.5835,79.6522,24262.0
2024-08-27 11:35:00,81.22,81.22,81.06,81.17,9578.0,79.662,79.662,79.5051,79.613,9578.0
2024-08-27 11:40:00,81.17,81.31,81.16,81.25,11023.0,79.613,79.7503,79.6031,79.6914,11023.0
2024-08-27 11:45:00,81.27,81.34,81.25,81.26,12572.0,79.711,79.7797,79.6914,79.7012,12572.0
2024-08-27 11:50:00,81.25,81.31,81.21,81.3,14840.0,79.6914,79.7503,79.6522,79.7405,14840.0
2024-08-27 11:55:00,81.3,81.38,81.29,81.37,8979.0,79.7405,79.8189,79.7307,79.8091,8979.0
2024-08-27 12:00:00,81.38,81.39,81.3,81.31,13322.0,79.8189,79.8287,79.7405,79.7503,13322.0
2024-08-27 12:05:00,81.31,81.34,81.27,81.33,9402.0,79.7503,79.7797,79.711,79.7699,9402.0
2024-08-27 12:10:00,81.33,81.45,81.31,81.45,10354.0,79.7699,79.8876,79.7503,79.8876,10354.0
2024-08-27 12:15:00,81.46,81.46,81.4,81.43,11825.0,79.8974,79.8974,79.8385,79.868,11825.0
2024-08-27 12:20:00,81.44,81.58,81.43,81.48,58345.0,79.8778,80.0151,79.868,79.917,58345.0
2024-08-27 12:25:00,81.5,81.51,81.41,81.44,21512.0,79.9366,79.9464,79.8484,79.8778,21512.0
2024-08-27 12:30:00,81.43,81.47,81.4,81.44,20328.0,79.868,79.9072,79.8385,79.8778,20328.0
2024-08-27 12:35:00,81.45,81.45,81.4,81.42,10567.0,79.8876,79.8876,79.8385,79.8582,10567.0
2024-08-27 12:40:00,81.41,81.46,81.4,81.43,10735.0,79.8484,79.8974,79.8385,79.868,10735.0
2024-08-27 12:45:00,81.44,81.44,81.36,81.37,11442.0,79.8778,79.8778,79.7993,79.8091,11442.0
2024-08-27 12:50:00,81.39,81.47,81.39,81.46,8161.0,79.8287,79.9072,79.8287,79.8974,8161.0
2024-08-27 12:55:00,81.47,81.47,81.41,81.42,12076.0,79.9072,79.9072,79.8484,79.8582,12076.0
2024-08-27 13:00:00,81.41,81.48,81.41,81.48,10592.0,79.8484,79.917,79.8484,79.917,10592.0
2024-08-27 13:05:00,81.48,81.5,81.41,81.41,7543.0,79.917,79.9366,79.8484,79.8484,7543.0
2024-08-27 13:10:00,81.42,81.46,81.39,81.46,16395.0,79.8582,79.8974,79.8287,79.8974,16395.0
2024-08-27 13:15:00,81.47,81.47,81.39,81.4,9204.0,79.9072,79.9072,79.8287,79.8385,9204.0
2024-08-27 13:20:00,81.41,81.43,81.38,81.39,10349.0,79.8484,79.868,79.8189,79.8287,10349.0
2024-08-27 13:25:00,81.39,81.53,81.39,81.53,10725.0,79.8287,79.9661,79.8287,79.9661,10725.0
2024-08-27 13:30:00,81.52,81.52,81.47,81.49,10058.0,79.9562,79.9562,79.9072,79.9268,10058.0
2024-08-27 13:35:00,81.48,81.53,81.48,81.48,12123.0,79.917,79.9661,79.917,79.917,12123.0
2024-08-27 13:40:00,81.47,81.5,81.45,81.49,6856.0,79.9072,79.9366,79.8876,79.9268,6856.0
2024-08-27 13:45:00,81.5,81.51,81.47,81.49,14967.0,79.9366,79.9464,79.9072,79.9268,14967.0
2024-08-27 13:50:00,81.5,81.51,81.48,81.51,11004.0,79.9366,79.9464,79.917,79.9464,11004.0
2024-08-27 13:55:00,81.51,81.51,81.45,81.48,14388.0,79.9464,79.9464,79.8876,79.917,14388.0
2024-08-27 14:00:00,81.47,81.49,81.42,81.44,9142.0,79.9072,79.9268,79.8582,79.8778,9142.0
2024-08-27 14:05:00,81.45,81.53,81.43,81.48,15359.0,79.8876,79.9661,79.868,79.917,15359.0
2024-08-27 14:10:00,81.49,81.55,81.48,81.54,9550.0,79.9268,79.9857,79.917,79.9759,9550.0
2024-08-27 14:15:00,81.56,81.59,81.46,81.48,11175.0,79.9955,80.0249,79.8974,79.917,11175.0
2024-08-27 14:20:00,81.49,81.59,81.46,81.49,14758.0,79.9268,80.0249,79.8974,79.9268,14758.0
2024-08-27 14:25:00,81.48,81.53,81.41,81.51,21921.0,79.917,79.9661,79.8484,79.9464,21921.0
2024-08-27 14:30:00,81.51,81.57,81.5,81.56,13807.0,79.9464,80.0053,79.9366,79.9955,13807.0
2024-08-27 14:35:00,81.56,81.66,81.56,81.64,14348.0,79.9955,80.0936,79.9955,80.0739,14348.0
2024-08-27 14:40:00,81.64,81.65,81.6,81.62,12610.0,80.0739,80.0837,80.0347,80.0543,12610.0
2024-08-27 14:45:00,81.61,81.64,81.59,81.6,7752.0,80.0445,80.0739,80.0249,80.0347,7752.0
2024-08-27 14:50:00,81.6,81.69,81.59,81.68,22813.0,80.0347,80.123,80.0249,80.1132,22813.0
2024-08-27 14:55:00,81.69,81.69,81.65,81.67,13250.0,80.123,80.123,80.0837,80.1034,13250.0
2024-08-27 15:00:00,81.66,81.7,81.62,81.66,25848.0,80.0936,80.1328,80.0543,80.0936,25848.0
2024-08-27 15:05:00,81.67,81.73,81.63,81.73,19647.0,80.1034,80.1622,80.0641,80.1622,19647.0
2024-08-27 15:10:00,81.73,81.82,81.71,81.82,17623.0,80.1622,80.2505,80.1426,80.2505,17623.0
2024-08-27 15:15:00,81.82,81.88,81.81,81.87,22509.0,80.2505,80.3093,80.2407,80.2995,22509.0
2024-08-27 15:20:00,81.87,81.9,81.81,81.81,35681.0,80.2995,80.329,80.2407,80.2407,35681.0
2024-08-27 15:25:00,81.81,81.86,81.76,81.77,18594.0,80.2407,80.2897,80.1916,80.2014,18594.0
2024-08-27 15:30:00,81.76,81.81,81.73,81.77,35790.0,80.1916,80.2407,80.1622,80.2014,35790.0
2024-08-27 15:35:00,81.77,81.77,81.61,81.62,30887.0,80.2014,80.2014,80.0445,80.0543,30887.0
2024-08-27 15:40:00,81.61,81.74,81.58,81.7,52586.0,80.0445,80.172,80.0151,80.1328,52586.0
2024-08-27 15:45:00,81.7,81.82,81.68,81.76,56341.0,80.1328,80.2505,80.1132,80.1916,56341.0
2024-08-27 15:50:00,81.76,81.78,81.68,81.7,52075.0,80.1916,80.2113,80.1132,80.1328,52075.0
2024-08-27 15:55:00,81.7,81.75,81.56,81.59,257538.0,80.1328,80.1818,79.9955,80.0249,257538.0
2024-08-28 09:30:00,81.28,81.56,81.28,81.34,20323.0,79.7208,79.9955,79.7208,79.7797,20323.0
2024-08-28 09:35:00,81.38,81.47,81.29,81.46,6854.0,79.8189,79.9072,79.7307,79.8974,6854.0
2024-08-28 09:40:00,81.46,81.47,81.34,81.47,4893.0,79.8974,79.9072,79.7797,79.9072,4893.0
2024-08-28 09:45:00,81.49,81.67,81.48,81.65,9799.0,79.9268,80.1034,79.917,80.0837,9799.0
2024-08-28 09:50:00,81.69,81.78,81.64,81.65,6171.0,80.123,80.2113,80.0739,80.0837,6171.0
2024-08-28 09:55:00,81.65,81.73,81.47,81.47,7467.0,80.0837,80.1622,79.9072,79.9072,7467.0
2024-08-28 10:00:00,81.45,81.46,81.37,81.45,12803.0,79.8876,79.8974,79.8091,79.8876,12803.0
2024-08-28 10:05:00,81.43,81.47,81.35,81.35,5472.0,79.868,79.9072,79.7895,79.7895,5472.0
2024-08-28 10:10:00,81.39,81.43,81.33,81.36,8268.0,79.8287,79.868,79.7699,79.7993,8268.0
2024-08-28 10:15:00,81.37,81.39,81.25,81.35,14550.0,79.8091,79.8287,79.6914,79.7895,14550.0
2024-08-28 10:20:00,81.36,81.45,81.35,81.37,27801.0,79.7993,79.8876,79.7895,79.8091,27801.0
2024-08-28 10:25:00,81.37,81.44,81.35,81.41,15754.0,79.8091,79.8778,79.7895,79.8484,15754.0
2024-08-28 10:30:00,81.38,81.46,81.35,81.43,4548.0,79.8189,79.8974,79.7895,79.868,4548.0
2024-08-28 10:35:00,81.42,81.63,81.4,81.59,26818.0,79.8582,80.0641,79.8385,80.0249,26818.0
2024-08-28 10:40:00,81.62,81.64,81.52,81.53,5174.0,80.0543,80.0739,79.9562,79.9661,5174.0
2024-08-28 10:45:00,81.54,81.63,81.54,81.6,4872.0,79.9759,80.0641,79.9759,80.0347,4872.0
2024-08-28 10:50:00,81.6,81.62,81.51,81.57,7817.0,80.0347,80.0543,79.9464,80.0053,7817.0
2024-08-28 10:55:00,81.54,81.6,81.48,81.59,10944.0,79.9759,80.0347,79.917,80.0249,10944.0
2024-08-28 11:00:00,81.59,81.65,81.55,81.64,11190.0,80.0249,80.0837,79.9857,80.0739,11190.0
2024-08-28 11:05:00,81.64,81.8,81.64,81.8,32373.0,80.0739,80.2309,80.0739,80.2309,32373.0
2024-08-28 11:10:00,81.79,81.8,81.65,81.7,10721.0,80.2211,80.2309,80.0837,80.1328,10721.0
2024-08-28 11:15:00,81.7,81.76,81.63,81.65,6373.0,80.1328,80.1916,80.0641,80.0837,6373.0
2024-08-28 11:20:00,81.66,81.66,81.54,81.54,5480.0,80.0936,80.0936,79.9759,79.9759,5480.0
2024-08-28 11:25:00,81.55,81.59,81.44,81.48,7426.0,79.9857,80.0249,79.8778,79.917,7426.0
2024-08-28 11:30:00,81.47,81.48,81.37,81.46,6339.0,79.9072,79.917,79.8091,79.8974,6339.0
2024-08-28 11:35:00,81.46,81.52,81.43,81.48,11002.0,79.8974,79.9562,79.868,79.917,11002.0
2024-08-28 11:40:00,81.51,81.51,81.32,81.32,6395.0,79.9464,79.9464,79.7601,79.7601,6395.0
2024-08-28 11:45:00,81.34,81.36,81.29,81.35,6024.0,79.7797,79.7993,79.7307,79.7895,6024.0
2024-08-28 11:50:00,81.34,81.41,81.33,81.39,5873.0,79.7797,79.8484,79.7699,79.8287,5873.0
2024-08-28 11:55:00,81.41,81.54,81.37,81.53,13517.0,79.8484,79.9759,79.8091,79.9661,13517.0
2024-08-28 12:00:00,81.52,81.54,81.41,81.41,15489.0,79.9562,79.9759,79.8484,79.8484,15489.0
2024-08-28 12:05:00,81.39,81.4,81.22,81.38,21601.0,79.8287,79.8385,79.662,79.8189,21601.0
2024-08-28 12:10:00,81.39,81.48,81.36,81.44,9100.0,79.8287,79.917,79.7993,79.8778,9100.0
2024-08-28 12:15:00,81.46,81.54,81.39,81.43,7187.0,79.8974,79.9759,79.8287,79.868,7187.0
2024-08-28 12:20:00,81.4,81.41,81.34,81.38,8550.0,79.8385,79.8484,79.7797,79.8189,8550.0
2024-08-28 12:25:00,81.39,81.44,81.37,81.42,5279.0,79.8287,79.8778,79.8091,79.8582,5279.0
2024-08-28 12:30:00,81.42,81.47,81.4,81.45,12297.0,79.8582,79.9072,79.8385,79.8876,12297.0
2024-08-28 12:35:00,81.46,81.47,81.4,81.43,6275.0,79.8974,79.9072,79.8385,79.868,6275.0
2024-08-28 12:40:00,81.43,81.44,81.38,81.41,5596.0,79.868,79.8778,79.8189,79.8484,5596.0
2024-08-28 12:45:00,81.42,81.45,81.41,81.43,4700.0,79.8582,79.8876,79.8484,79.868,4700.0
2024-08-28 12:50:00,81.44,81.48,81.43,81.46,3872.0,79.8778,79.917,79.868,79.8974,3872.0
2024-08-28 12:55:00,81.47,81.54,81.47,81.52,7273.0,79.9072,79.9759,79.9072,79.9562,7273.0
2024-08-28 13:00:00,81.52,81.54,81.49,81.5,7314.0,79.9562,79.9759,79.9268,79.9366,7314.0
2024-08-28 13:05:00,81.51,81.53,81.45,81.5,8738.0,79.9464,79.9661,79.8876,79.9366,8738.0
2024-08-28 13:10:00,81.5,81.5,81.42,81.42,5298.0,79.9366,79.9366,79.8582,79.8582,5298.0
2024-08-28 13:15:00,81.4,81.4,81.33,81.36,9496.0,79.8385,79.8385,79.7699,79.7993,9496.0
2024-08-28 13:20:00,81.37,81.39,81.33,81.33,3984.0,79.8091,79.8287,79.7699,79.7699,3984.0
2024-08-28 13:25:00,81.33,81.35,81.3,81.34,3772.0,79.7699,79.7895,79.7405,79.7797,3772.0
2024-08-28 13:30:00,81.33,81.34,81.29,81.31,7583.0,79.7699,79.7797,79.7307,79.7503,7583.0
2024-08-28 13:35:00,81.31,81.33,81.25,81.26,16236.0,79.7503,79.7699,79.6914,79.7012,16236.0
2024-08-28 13:40:00,81.25,81.26,81.2,81.2,8131.0,79.6914,79.7012,79.6424,79.6424,8131.0
2024-08-28 13:45:00,81.24,81.24,81.15,81.17,5592.0,79.6816,79.6816,79.5933,79.613,5592.0
2024-08-28 13:50:00,81.17,81.2,81.11,81.11,10817.0,79.613,79.6424,79.5541,79.5541,10817.0
2024-08-28 13:55:00,81.11,81.11,80.98,80.99,9206.0,79.5541,79.5541,79.4266,79.4364,9206.0
2024-08-28 14:00:00,80.98,80.98,80.93,80.95,4142.0,79.4266,79.4266,79.3776,79.3972,4142.0
2024-08-28 14:05:00,80.95,81.09,80.94,81.07,4526.0,79.3972,79.5345,79.3874,79.5149,4526.0
2024-08-28 14:10:00,81.07,81.07,81.0,81.03,8614.0,79.5149,79.5149,79.4462,79.4756,8614.0
2024-08-28 14:15:00,81.02,81.02,80.9,80.99,34827.0,79.4658,79.4658,79.3481,79.4364,34827.0
2024-08-28 14:20:00,80.99,81.02,80.99,81.0,5039.0,79.4364,79.4658,79.4364,79.4462,5039.0
2024-08-28 14:25:00,81.0,81.02,80.92,80.92,4376.0,79.4462,79.4658,79.3678,79.3678,4376.0
2024-08-28 14:30:00,80.92,80.93,80.87,80.89,11702.0,79.3678,79.3776,79.3187,79.3383,11702.0
2024-08-28 14:35:00,80.89,80.91,80.87,80.88,11204.0,79.3383,79.3579,79.3187,79.3285,11204.0
2024-08-28 14:40:00,80.87,80.93,80.85,80.86,8589.0,79.3187,79.3776,79.2991,79.3089,8589.0
2024-08-28 14:45:00,80.86,80.9,80.84,80.86,8188.0,79.3089,79.3481,79.2893,79.3089,8188.0
2024-08-28 14:50:00,80.86,81.07,80.86,81.07,8530.0,79.3089,79.5149,79.3089,79.5149,8530.0
2024-08-28 14:55:00,81.06,81.13,81.04,81.12,13623.0,79.5051,79.5737,79.4855,79.5639,13623.0
2024-08-28 15:00:00,81.11,81.2,81.11,81.16,10805.0,79.5541,79.6424,79.5541,79.6031,10805.0
2024-08-28 15:05:00,81.17,81.17,81.04,81.05,8633.0,79.613,79.613,79.4855,79.4953,8633.0
2024-08-28 15:10:00,81.06,81.1,81.01,81.05,10616.0,79.5051,79.5443,79.456,79.4953,10616.0
2024-08-28 15:15:00,81.06,81.11,81.04,81.11,17767.0,79.5051,79.5541,79.4855,79.5541,17767.0
2024-08-28 15:20:00,81.11,81.15,81.04,81.11,15671.0,79.5541,79.5933,79.4855,79.5541,15671.0
2024-08-28 15:25:00,81.12,81.16,81.11,81.14,13151.0,79.5639,79.6031,79.5541,79.5835,13151.0
2024-08-28 15:30:00,81.13,81.14,81.02,81.02,15756.0,79.5737,79.5835,79.4658,79.4658,15756.0
2024-08-28 15:35:00,81.03,81.05,80.97,81.03,14055.0,79.4756,79.4953,79.4168,79.4756,14055.0
2024-08-28 15:40:00,81.03,81.06,81.0,81.06,14514.0,79.4756,79.5051,79.4462,79.5051,14514.0
2024-08-28 15:45:00,81.06,81.16,80.99,81.02,35496.0,79.5051,79.6031,79.4364,79.4658,35496.0
2024-08-28 15:50:00,81.06,81.16,81.0,81.11,34911.0,79.5051,79.6031,79.4462,79.5541,34911.0
2024-08-28 15:55:00,81.11,81.27,81.09,81.22,104760.0,79.5541,79.711,79.5345,79.662,104760.0
2024-08-29 09:30:00,80.91,81.26,80.68,81.09,44636.0,79.3579,79.7012,79.1324,79.5345,44636.0
2024-08-29 09:35:00,81.09,81.09,80.48,80.57,45494.0,79.5345,79.5345,78.9362,79.0245,45494.0
2024-08-29 09:40:00,80.57,80.77,80.51,80.72,25419.0,79.0245,79.2206,78.9656,79.1716,25419.0
2024-08-29 09:45:00,80.74,80.75,80.49,80.73,22194.0,79.1912,79.201,78.946,79.1814,22194.0
2024-08-29 09:50:00,80.67,81.06,80.63,81.06,7838.0,79.1225,79.5051,79.0833,79.5051,7838.0
2024-08-29 09:55:00,81.11,81.11,80.89,81.01,9811.0,79.5541,79.5541,79.3383,79.456,9811.0
2024-08-29 10:00:00,81.0,81.3,80.99,81.28,9281.0,79.4462,79.7405,79.4364,79.7208,9281.0
2024-08-29 10:05:00,81.31,81.39,81.24,81.33,6838.0,79.7503,79.8287,79.6816,79.7699,6838.0
2024-08-29 10:10:00,81.3,81.46,81.26,81.46,20284.0,79.7405,79.8974,79.7012,79.8974,20284.0
2024-08-29 10:15:00,81.46,81.55,81.42,81.45,24698.0,79.8974,79.9857,79.8582,79.8876,24698.0
2024-08-29 10:20:00,81.45,81.5,81.41,81.46,11428.0,79.8876,79.9366,79.8484,79.8974,11428.0
2024-08-29 10:25:00,81.48,81.55,81.35,81.36,5107.0,79.917,79.9857,79.7895,79.7993,5107.0
2024-08-29 10:30:00,81.39,81.42,81.31,81.31,7142.0,79.8287,79.8582,79.7503,79.7503,7142.0
2024-08-29 10:35:00,81.32,81.48,81.3,81.42,9635.0,79.7601,79.917,79.7405,79.8582,9635.0
2024-08-29 10:40:00,81.45,81.45,81.34,81.38,6471.0,79.8876,79.8876,79.7797,79.8189,6471.0
2024-08-29 10:45:00,81.39,81.41,81.29,81.31,6829.0,79.8287,79.8484,79.7307,79.7503,6829.0
2024-08-29 10:50:00,81.3,81.34,81.25,81.26,5623.0,79.7405,79.7797,79.6914,79.7012,5623.0
2024-08-29 10:55:00,81.23,81.28,81.19,81.28,6908.0,79.6718,79.7208,79.6326,79.7208,6908.0
2024-08-29 11:00:00,81.28,81.37,81.27,81.3,7678.0,79.7208,79.8091,79.711,79.7405,7678.0
2024-08-29 11:05:00,81.31,81.35,81.21,81.26,8488.0,79.7503,79.7895,79.6522,79.7012,8488.0
2024-08-29 11:10:00,81.23,81.47,81.23,81.45,13960.0,79.6718,79.9072,79.6718,79.8876,13960.0
2024-08-29 11:15:00,81.44,81.46,81.37,81.38,10523.0,79.8778,79.8974,79.8091,79.8189,10523.0
2024-08-29 11:20:00,81.37,81.46,81.35,81.45,5828.0,79.8091,79.8974,79.7895,79.8876,5828.0
2024-08-29 11:25:00,81.46,81.56,81.46,81.5,6419.0,79.8974,79.9955,79.8974,79.9366,6419.0
2024-08-29 11:30:00,81.51,81.64,81.49,81.6,20139.0,79.9464,80.0739,79.9268,80.0347,20139.0
2024-08-29 11:35:00,81.6,81.71,81.57,81.7,34907.0,80.0347,80.1426,80.0053,80.1328,34907.0
2024-08-29 11:40:00,81.7,81.75,81.64,81.67,15471.0,80.1328,80.1818,80.0739,80.1034,15471.0
2024-08-29 11:45:00,81.69,81.78,81.65,81.77,12542.0,80.123,80.2113,80.0837,80.2014,12542.0
2024-08-29 11:50:00,81.77,81.82,81.77,81.78,5996.0,80.2014,80.2505,80.2014,80.2113,5996.0
2024-08-29 11:55:00,81.81,81.82,81.73,81.76,13048.0,80.2407,80.2505,80.1622,80.1916,13048.0
2024-08-29 12:00:00,81.76,81.81,81.75,81.8,11997.0,80.1916,80.2407,80.1818,80.2309,11997.0
2024-08-29 12:05:00,81.8,81.82,81.76,81.78,5572.0,80.2309,80.2505,80.1916,80.2113,5572.0
2024-08-29 12:10:00,81.78,81.79,81.72,81.75,9817.0,80.2113,80.2211,80.1524,80.1818,9817.0
2024-08-29 12:15:00,81.75,81.75,81.62,81.72,10654.0,80.1818,80.1818,80.0543,80.1524,10654.0
2024-08-29 12:20:00,81.72,81.73,81.67,81.73,6499.0,80.1524,80.1622,80.1034,80.1622,6499.0
2024-08-29 12:25:00,81.73,81.83,81.73,81.81,10368.0,80.1622,80.2603,80.1622,80.2407,10368.0
2024-08-29 12:30:00,81.81,81.82,81.74,81.75,17689.0,80.2407,80.2505,80.172,80.1818,17689.0
2024-08-29 12:35:00,81.75,81.78,81.63,81.67,33405.0,80.1818,80.2113,80.0641,80.1034,33405.0
2024-08-29 12:40:00,81.67,81.73,81.65,81.68,8475.0,80.1034,80.1622,80.0837,80.1132,8475.0
2024-08-29 12:45:00,81.65,81.66,81.54,81.54,9120.0,80.0837,80.0936,79.9759,79.9759,9120.0
2024-08-29 12:50:00,81.53,81.63,81.53,81.63,8186.0,79.9661,80.0641,79.9661,80.0641,8186.0
2024-08-29 12:55:00,81.64,81.64,81.61,81.62,3377.0,80.0739,80.0739,80.0445,80.0543,3377.0
2024-08-29 13:00:00,81.6,81.63,81.56,81.58,9542.0,80.0347,80.0641,79.9955,80.0151,9542.0
2024-08-29 13:05:00,81.58,81.61,81.52,81.56,9685.0,80.0151,80.0445,79.9562,79.9955,9685.0
2024-08-29 13:10:00,81.56,81.56,81.51,81.52,5522.0,79.9955,79.9955,79.9464,79.9562,5522.0
2024-08-29 13:15:00,81.54,81.59,81.54,81.56,8845.0,79.9759,80.0249,79.9759,79.9955,8845.0
2024-08-29 13:20:00,81.56,81.58,81.55,81.57,5739.0,79.9955,80.0151,79.9857,80.0053,5739.0
2024-08-29 13:25:00,81.57,81.64,81.56,81.62,18734.0,80.0053,80.0739,79.9955,80.0543,18734.0
2024-08-29 13:30:00,81.61,81.62,81.57,81.59,5954.0,80.0445,80.0543,80.0053,80.0249,5954.0
2024-08-29 13:35:00,81.61,81.63,81.58,81.58,8652.0,80.0445,80.0641,80.0151,80.0151,8652.0
2024-08-29 13:40:00,81.57,81.61,81.55,81.61,4964.0,80.0053,80.0445,79.9857,80.0445,4964.0
2024-08-29 13:45:00,81.6,81.65,81.57,81.65,8205.0,80.0347,80.0837,80.0053,80.0837,8205.0
2024-08-29 13:50:00,81.64,81.66,81.62,81.66,5248.0,80.0739,80.0936,80.0543,80.0936,5248.0
2024-08-29 13:55:00,81.66,81.71,81.64,81.67,8162.0,80.0936,80.1426,80.0739,80.1034,8162.0
2024-08-29 14:00:00,81.67,81.7,81.62,81.69,10920.0,80.1034,80.1328,80.0543,80.123,10920.0
2024-08-29 14:05:00,81.68,81.72,81.65,81.68,7984.0,80.1132,80.1524,80.0837,80.1132,7984.0
2024-08-29 14:10:00,81.67,81.72,81.64,81.66,11691.0,80.1034,80.1524,80.0739,80.0936,11691.0
2024-08-29 14:15:00,81.66,81.71,81.64,81.7,7872.0,80.0936,80.1426,80.0739,80.1328,7872.0
2024-08-29 14:20:00,81.7,81.71,81.63,81.7,8826.0,80.1328,80.1426,80.0641,80.1328,8826.0
2024-08-29 14:25:00,81.71,81.81,81.65,81.67,17678.0,80.1426,80.2407,80.0837,80.1034,17678.0
2024-08-29 14:30:00,81.66,81.67,81.46,81.65,24620.0,80.0936,80.1034,79.8974,80.0837,24620.0
2024-08-29 14:35:00,81.59,81.64,81.49,81.52,9100.0,80.0249,80.0739,79.9268,79.9562,9100.0
2024-08-29 14:40:00,81.52,81.55,81.42,81.47,10384.0,79.9562,79.9857,79.8582,79.9072,10384.0
2024-08-29 14:45:00,81.47,81.47,81.37,81.46,3238.0,79.9072,79.9072,79.8091,79.8974,3238.0
2024-08-29 14:50:00,81.47,81.52,81.39,81.52,8227.0,79.9072,79.9562,79.8287,79.9562,8227.0
2024-08-29 14:55:00,81.53,81.55,81.45,81.51,6046.0,79.9661,79.9857,79.8876,79.9464,6046.0
2024-08-29 15:00:00,81.51,81.51,81.4,81.4,9373.0,79.9464,79.9464,79.8385,79.8385,9373.0
2024-08-29 15:05:00,81.36,81.44,81.36,81.41,13892.0,79.7993,79.8778,79.7993,79.8484,13892.0
2024-08-29 15:10:00,81.44,81.55,81.42,81.48,13322.0,79.8778,79.9857,79.8582,79.917,13322.0
2024-08-29 15:15:00,81.49,81.61,81.46,81.56,9076.0,79.9268,80.0445,79.8974,79.9955,9076.0
2024-08-29 15:20:00,81.57,81.58,81.49,81.53,10229.0,80.0053,80.0151,79.9268,79.9661,10229.0
2024-08-29 15:25:00,81.54,81.59,81.51,81.58,14514.0,79.9759,80.0249,79.9464,80.0151,14514.0
2024-08-29 15:30:00,81.58,81.6,81.48,81.53,13897.0,80.0151,80.0347,79.917,79.9661,13897.0
2024-08-29 15:35:00,81.52,81.55,81.5,81.5,10769.0,79.9562,79.9857,79.9366,79.9366,10769.0
2024-08-29 15:40:00,81.51,81.51,81.25,81.25,18358.0,79.9464,79.9464,79.6914,79.6914,18358.0
2024-08-29 15:45:00,81.24,81.39,81.24,81.35,16097.0,79.6816,79.8287,79.6816,79.7895,16097.0
2024-08-29 15:50:00,81.34,81.43,81.27,81.27,34989.0,79.7797,79.868,79.711,79.711,34989.0
2024-08-29 15:55:00,81.29,81.39,81.26,81.33,93166.0,79.7307,79.8287,79.7012,79.7699,93166.0
2024-08-30 09:30:00,81.56,82.13,81.56,81.77,31852.0,79.9955,80.5545,79.9955,80.2014,31852.0
2024-08-30 09:35:00,81.8,82.04,81.72,82.01,10812.0,80.2309,80.4663,80.1524,80.4368,10812.0
2024-08-30 09:40:00,82.0,82.0,81.66,81.66,8194.0,80.427,80.427,80.0936,80.0936,8194.0
2024-08-30 09:45:00,81.62,81.71,81.48,81.55,18411.0,80.0543,80.1426,79.917,79.9857,18411.0
2024-08-30 09:50:00,81.5,81.65,81.5,81.6,7221.0,79.9366,80.0837,79.9366,80.0347,7221.0
2024-08-30 09:55:00,81.6,81.74,81.58,81.64,18354.0,80.0347,80.172,80.0151,80.0739,18354.0
2024-08-30 10:00:00,81.62,81.66,81.52,81.63,7958.0,80.0543,80.0936,79.9562,80.0641,7958.0
2024-08-30 10:05:00,81.64,81.74,81.59,81.71,11496.0,80.0739,80.172,80.0249,80.1426,11496.0
2024-08-30 10:10:00,81.7,81.79,81.61,81.62,6913.0,80.1328,80.2211,80.0445,80.0543,6913.0
2024-08-30 10:15:00,81.65,81.66,81.4,81.43,12341.0,80.0837,80.0936,79.8385,79.868,12341.0
2024-08-30 10:20:00,81.44,81.46,81.37,81.39,4447.0,79.8778,79.8974,79.8091,79.8287,4447.0
2024-08-30 10:25:00,81.36,81.48,81.36,81.43,5155.0,79.7993,79.917,79.7993,79.868,5155.0
2024-08-30 10:30:00,81.43,81.43,81.27,81.27,11127.0,79.868,79.868,79.711,79.711,11127.0
2024-08-30 10:35:00,81.28,81.37,81.24,81.31,30567.0,79.7208,79.8091,79.6816,79.7503,30567.0
2024-08-30 10:40:00,81.32,81.4,81.3,81.31,9271.0,79.7601,79.8385,79.7405,79.7503,9271.0
2024-08-30 10:45:00,81.3,81.37,81.29,81.36,8306.0,79.7405,79.8091,79.7307,79.7993,8306.0
2024-08-30 10:50:00,81.37,81.39,81.35,81.38,4450.0,79.8091,79.8287,79.7895,79.8189,4450.0
2024-08-30 10:55:00,81.37,81.39,81.34,81.36,5481.0,79.8091,79.8287,79.7797,79.7993,5481.0
2024-08-30 11:00:00,81.38,81.42,81.38,81.39,4119.0,79.8189,79.8582,79.8189,79.8287,4119.0
2024-08-30 11:05:00,81.38,81.43,81.37,81.38,6378.0,79.8189,79.868,79.8091,79.8189,6378.0
2024-08-30 11:10:00,81.38,81.42,81.36,81.42,5378.0,79.8189,79.8582,79.7993,79.8582,5378.0
2024-08-30 11:15:00,81.42,81.43,81.36,81.36,5750.0,79.8582,79.868,79.7993,79.7993,5750.0
2024-08-30 11:20:00,81.37,81.4,81.32,81.35,8078.0,79.8091,79.8385,79.7601,79.7895,8078.0
2024-08-30 11:25:00,81.35,81.37,81.3,81.31,9674.0,79.7895,79.8091,79.7405,79.7503,9674.0
2024-08-30 11:30:00,81.31,81.4,81.2,81.39,32210.0,79.7503,79.8385,79.6424,79.8287,32210.0
2024-08-30 11:35:00,81.39,81.4,81.33,81.38,12834.0,79.8287,79.8385,79.7699,79.8189,12834.0
2024-08-30 11:40:00,81.39,81.46,81.39,81.44,7083.0,79.8287,79.8974,79.8287,79.8778,7083.0
2024-08-30 11:45:00,81.43,81.49,81.43,81.48,7130.0,79.868,79.9268,79.868,79.917,7130.0
2024-08-30 11:50:00,81.47,81.52,81.44,81.52,11339.0,79.9072,79.9562,79.8778,79.9562,11339.0
2024-08-30 11:55:00,81.51,81.58,81.5,81.56,4615.0,79.9464,80.0151,79.9366,79.9955,4615.0
2024-08-30 12:00:00,81.56,81.59,81.49,81.56,6557.0,79.9955,80.0249,79.9268,79.9955,6557.0
2024-08-30 12:05:00,81.57,81.68,81.55,81.68,47808.0,80.0053,80.1132,79.9857,80.1132,47808.0
2024-08-30 12:10:00,81.66,81.67,81.61,81.67,4311.0,80.0936,80.1034,80.0445,80.1034,4311.0
2024-08-30 12:15:00,81.67,81.7,81.58,81.58,7550.0,80.1034,80.1328,80.0151,80.0151,7550.0
2024-08-30 12:20:00,81.58,81.58,81.55,81.56,1861.0,80.0151,80.0151,79.9857,79.9955,1861.0
2024-08-30 12:25:00,81.56,81.57,81.43,81.43,3181.0,79.9955,80.0053,79.868,79.868,3181.0
2024-08-30 12:30:00,81.43,81.44,81.36,81.41,4562.0,79.868,79.8778,79.7993,79.8484,4562.0
2024-08-30 12:35:00,81.4,81.48,81.35,81.48,6289.0,79.8385,79.917,79.7895,79.917,6289.0
2024-08-30 12:40:00,81.51,81.54,81.47,81.54,5155.0,79.9464,79.9759,79.9072,79.9759,5155.0
2024-08-30 12:45:00,81.53,81.56,81.51,81.55,3169.0,79.9661,79.9955,79.9464,79.9857,3169.0
2024-08-30 12:50:00,81.56,81.61,81.54,81.6,7220.0,79.9955,80.0445,79.9759,80.0347,7220.0
2024-08-30 12:55:00,81.61,81.64,81.58,81.59,5523.0,80.0445,80.0739,80.0151,80.0249,5523.0
2024-08-30 13:00:00,81.59,81.66,81.58,81.61,6335.0,80.0249,80.0936,80.0151,80.0445,6335.0
2024-08-30 13:05:00,81.61,81.63,81.58,81.62,6542.0,80.0445,80.0641,80.0151,80.0543,6542.0
2024-08-30 13:10:00,81.62,81.65,81.62,81.64,7493.0,80.0543,80.0837,80.0543,80.0739,7493.0
2024-08-30 13:15:00,81.64,81.65,81.61,81.61,9367.0,80.0739,80.0837,80.0445,80.0445,9367.0
2024-08-30 13:20:00,81.61,81.61,81.51,81.57,9049.0,80.0445,80.0445,79.9464,80.0053,9049.0
2024-08-30 13:25:00,81.55,81.58,81.55,81.58,5241.0,79.9857,80.0151,79.9857,80.0151,5241.0
2024-08-30 13:30:00,81.58,81.59,81.56,81.57,6016.0,80.0151,80.0249,79.9955,80.0053,6016.0
2024-08-30 13:35:00,81.57,81.64,81.56,81.61,9194.0,80.0053,80.0739,79.9955,80.0445,9194.0
2024-08-30 13:40:00,81.61,81.68,81.61,81.66,5891.0,80.0445,80.1132,80.0445,80.0936,5891.0
2024-08-30 13:45:00,81.66,81.68,81.65,81.66,6733.0,80.0936,80.1132,80.0837,80.0936,6733.0
2024-08-30 13:50:00,81.65,81.68,81.64,81.66,3940.0,80.0837,80.1132,80.0739,80.0936,3940.0
2024-08-30 13:55:00,81.67,81.67,81.63,81.63,4580.0,80.1034,80.1034,80.0641,80.0641,4580.0
2024-08-30 14:00:00,81.64,81.69,81.63,81.66,10407.0,80.0739,80.123,80.0641,80.0936,10407.0
2024-08-30 14:05:00,81.65,81.67,81.61,81.66,13698.0,80.0837,80.1034,80.0445,80.0936,13698.0
2024-08-30 14:10:00,81.65,81.68,81.63,81.67,10728.0,80.0837,80.1132,80.0641,80.1034,10728.0
2024-08-30 14:15:00,81.67,81.72,81.65,81.68,10537.0,80.1034,80.1524,80.0837,80.1132,10537.0
2024-08-30 14:20:00,81.68,81.69,81.61,81.61,26189.0,80.1132,80.123,80.0445,80.0445,26189.0
2024-08-30 14:25:00,81.63,81.65,81.51,81.54,14640.0,80.0641,80.0837,79.9464,79.9759,14640.0
2024-08-30 14:30:00,81.54,81.58,81.53,81.55,11491.0,79.9759,80.0151,79.9661,79.9857,11491.0
2024-08-30 14:35:00,81.55,81.64,81.54,81.64,15965.0,79.9857,80.0739,79.9759,80.0739,15965.0
2024-08-30 14:40:00,81.65,81.69,81.64,81.67,14848.0,80.0837,80.123,80.0739,80.1034,14848.0
2024-08-30 14:45:00,81.67,81.69,81.65,81.65,9926.0,80.1034,80.123,80.0837,80.0837,9926.0
2024-08-30 14:50:00,81.67,81.73,81.66,81.71,15259.0,80.1034,80.1622,80.0936,80.1426,15259.0
2024-08-30 14:55:00,81.7,81.72,81.67,81.72,12869.0,80.1328,80.1524,80.1034,80.1524,12869.0
2024-08-30 15:00:00,81.72,81.75,81.67,81.67,18158.0,80.1524,80.1818,80.1034,80.1034,18158.0
2024-08-30 15:05:00,81.66,81.68,81.63,81.66,10979.0,80.0936,80.1132,80.0641,80.0936,10979.0
2024-08-30 15:10:00,81.66,81.68,81.61,81.65,9116.0,80.0936,80.1132,80.0445,80.0837,9116.0
2024-08-30 15:15:00,81.65,81.74,81.62,81.71,21004.0,80.0837,80.172,80.0543,80.1426,21004.0
2024-08-30 15:20:00,81.72,81.79,81.71,81.76,16163.0,80.1524,80.2211,80.1426,80.1916,16163.0
2024-08-30 15:25:00,81.76,81.86,81.76,81.83,13507.0,80.1916,80.2897,80.1916,80.2603,13507.0
2024-08-30 15:30:00,81.84,81.9,81.84,81.85,21590.0,80.2701,80.329,80.2701,80.2799,21590.0
2024-08-30 15:35:00,81.83,82.05,81.82,82.03,42244.0,80.2603,80.4761,80.2505,80.4565,42244.0
2024-08-30 15:40:00,82.02,82.11,82.02,82.07,32872.0,80.4467,80.5349,80.4467,80.4957,32872.0
2024-08-30 15:45:00,82.08,82.16,81.98,82.01,52964.0,80.5055,80.584,80.4074,80.4368,52964.0
2024-08-30 15:50:00,82.03,82.24,82.02,82.23,81995.0,80.4565,80.6624,80.4467,80.6526,81995.0
2024-08-30 15:55:00,82.23,82.48,82.23,82.45,320622.0,80.6526,80.8978,80.6526,80.8684,320622.0
2024-09-03 09:30:00,82.0,83.04,82.0,83.03,70457.0,80.427,81.4471,80.427,81.4373,70457.0
2024-09-03 09:35:00,82.99,82.99,82.55,82.75,34505.0,81.398,81.398,80.9665,81.1626,34505.0
2024-09-03 09:40:00,82.81,83.03,82.79,82.92,14750.0,81.2215,81.4373,81.2019,81.3294,14750.0
2024-09-03 09:45:00,82.92,82.92,82.64,82.7,25193.0,81.3294,81.3294,81.0548,81.1136,25193.0
2024-09-03 09:50:00,82.68,82.71,82.53,82.68,35027.0,81.094,81.1234,80.9469,81.094,35027.0
2024-09-03 09:55:00,82.72,82.94,82.69,82.89,10964.0,81.1332,81.349,81.1038,81.3,10964.0
2024-09-03 10:00:00,82.89,82.9,82.51,82.56,25810.0,81.3,81.3098,80.9273,80.9763,25810.0
2024-09-03 10:05:00,82.58,82.68,82.53,82.65,21521.0,80.9959,81.094,80.9469,81.0646,21521.0
2024-09-03 10:10:00,82.65,82.66,82.56,82.6,31686.0,81.0646,81.0744,80.9763,81.0155,31686.0
2024-09-03 10:15:00,82.61,82.65,82.51,82.58,33461.0,81.0253,81.0646,80.9273,80.9959,33461.0
2024-09-03 10:20:00,82.58,82.69,82.51,82.53,27966.0,80.9959,81.1038,80.9273,80.9469,27966.0
2024-09-03 10:25:00,82.55,82.56,82.44,82.54,29991.0,80.9665,80.9763,80.8586,80.9567,29991.0
2024-09-03 10:30:00,82.53,82.58,82.46,82.52,14546.0,80.9469,80.9959,80.8782,80.9371,14546.0
2024-09-03 10:35:00,82.49,82.61,82.46,82.61,7772.0,80.9076,81.0253,80.8782,81.0253,7772.0
2024-09-03 10:40:00,82.64,82.67,82.56,82.63,12603.0,81.0548,81.0842,80.9763,81.045,12603.0
2024-09-03 10:45:00,82.62,82.71,82.55,82.58,13908.0,81.0351,81.1234,80.9665,80.9959,13908.0
2024-09-03 10:50:00,82.6,82.64,82.46,82.46,10194.0,81.0155,81.0548,80.8782,80.8782,10194.0
2024-09-03 10:55:00,82.47,82.53,82.41,82.53,13502.0,80.888,80.9469,80.8292,80.9469,13502.0
2024-09-03 11:00:00,82.52,82.66,82.5,82.63,16448.0,80.9371,81.0744,80.9174,81.045,16448.0
2024-09-03 11:05:00,82.62,82.74,82.51,82.68,18632.0,81.0351,81.1528,80.9273,81.094,18632.0
2024-09-03 11:10:00,82.66,82.75,82.63,82.67,10656.0,81.0744,81.1626,81.045,81.0842,10656.0
2024-09-03 11:15:00,82.7,82.8,82.69,82.74,6234.0,81.1136,81.2117,81.1038,81.1528,6234.0
2024-09-03 11:20:00,82.75,82.86,82.73,82.85,14383.0,81.1626,81.2705,81.143,81.2607,14383.0
2024-09-03 11:25:00,82.83,83.03,82.81,83.03,33796.0,81.2411,81.4373,81.2215,81.4373,33796.0
2024-09-03 11:30:00,83.04,83.1,82.97,83.04,17490.0,81.4471,81.5059,81.3784,81.4471,17490.0
2024-09-03 11:35:00,83.04,83.13,83.01,83.08,16947.0,81.4471,81.5354,81.4177,81.4863,16947.0
2024-09-03 11:40:00,83.09,83.14,83.05,83.07,17623.0,81.4961,81.5452,81.4569,81.4765,17623.0
2024-09-03 11:45:00,83.08,83.12,83.0,83.0,13065.0,81.4863,81.5256,81.4079,81.4079,13065.0
2024-09-03 11:50:00,83.01,83.06,82.98,83.06,12685.0,81.4177,81.4667,81.3882,81.4667,12685.0
2024-09-03 11:55:00,83.06,83.1,83.01,83.01,16369.0,81.4667,81.5059,81.4177,81.4177,16369.0
2024-09-03 12:00:00,83.01,83.07,82.97,82.98,13231.0,81.4177,81.4765,81.3784,81.3882,13231.0
2024-09-03 12:05:00,82.98,83.04,82.95,82.99,17464.0,81.3882,81.4471,81.3588,81.398,17464.0
2024-09-03 12:10:00,82.99,83.02,82.96,83.01,20158.0,81.398,81.4275,81.3686,81.4177,20158.0
2024-09-03 12:15:00,82.99,83.06,82.98,83.04,15138.0,81.398,81.4667,81.3882,81.4471,15138.0
2024-09-03 12:20:00,83.04,83.11,83.04,83.09,22885.0,81.4471,81.5157,81.4471,81.4961,22885.0
2024-09-03 12:25:00,83.08,83.08,82.97,83.06,13967.0,81.4863,81.4863,81.3784,81.4667,13967.0
2024-09-03 12:30:00,83.06,83.06,82.88,82.94,20184.0,81.4667,81.4667,81.2902,81.349,20184.0
2024-09-03 12:35:00,82.94,82.94,82.82,82.84,6688.0,81.349,81.349,81.2313,81.2509,6688.0
2024-09-03 12:40:00,82.82,82.84,82.78,82.79,11176.0,81.2313,81.2509,81.1921,81.2019,11176.0
2024-09-03 12:45:00,82.79,82.81,82.72,82.72,4632.0,81.2019,81.2215,81.1332,81.1332,4632.0
2024-09-03 12:50:00,82.73,82.74,82.69,82.71,5592.0,81.143,81.1528,81.1038,81.1234,5592.0
2024-09-03 12:55:00,82.71,82.74,82.68,82.69,8063.0,81.1234,81.1528,81.094,81.1038,8063.0
2024-09-03 13:00:00,82.68,82.73,82.63,82.7,9888.0,81.094,81.143,81.045,81.1136,9888.0
2024-09-03 13:05:00,82.69,82.7,82.64,82.67,6744.0,81.1038,81.1136,81.0548,81.0842,6744.0
2024-09-03 13:10:00,82.67,82.68,82.58,82.59,6844.0,81.0842,81.094,80.9959,81.0057,6844.0
2024-09-03 13:15:00,82.59,82.67,82.59,82.67,6891.0,81.0057,81.0842,81.0057,81.0842,6891.0
2024-09-03 13:20:00,82.66,82.75,82.65,82.75,8059.0,81.0744,81.1626,81.0646,81.1626,8059.0
2024-09-03 13:25:00,82.76,82.78,82.7,82.74,7842.0,81.1725,81.1921,81.1136,81.1528,7842.0
2024-09-03 13:30:00,82.72,82.78,82.7,82.72,7933.0,81.1332,81.1921,81.1136,81.1332,7933.0
2024-09-03 13:35:00,82.73,82.76,82.68,82.71,13379.0,81.143,81.1725,81.094,81.1234,13379.0
2024-09-03 13:40:00,82.7,82.71,82.58,82.58,8509.0,81.1136,81.1234,80.9959,80.9959,8509.0
2024-09-03 13:45:00,82.58,82.64,82.57,82.59,9082.0,80.9959,81.0548,80.9861,81.0057,9082.0
2024-09-03 13:50:00,82.6,82.61,82.53,82.57,10640.0,81.0155,81.0253,80.9469,80.9861,10640.0
2024-09-03 13:55:00,82.57,82.63,82.53,82.53,13194.0,80.9861,81.045,80.9469,80.9469,13194.0
2024-09-03 14:00:00,82.53,82.55,82.47,82.51,14371.0,80.9469,80.9665,80.888,80.9273,14371.0
2024-09-03 14:05:00,82.51,82.6,82.5,82.56,8699.0,80.9273,81.0155,80.9174,80.9763,8699.0
2024-09-03 14:10:00,82.55,82.62,82.53,82.56,51539.0,80.9665,81.0351,80.9469,80.9763,51539.0
2024-09-03 14:15:00,82.55,82.58,82.43,82.44,8466.0,80.9665,80.9959,80.8488,80.8586,8466.0
2024-09-03 14:20:00,82.44,82.48,82.41,82.46,13790.0,80.8586,80.8978,80.8292,80.8782,13790.0
2024-09-03 14:25:00,82.46,82.5,82.41,82.41,10599.0,80.8782,80.9174,80.8292,80.8292,10599.0
2024-09-03 14:30:00,82.41,82.52,82.39,82.49,23263.0,80.8292,80.9371,80.8096,80.9076,23263.0
2024-09-03 14:35:00,82.5,82.5,82.43,82.47,12881.0,80.9174,80.9174,80.8488,80.888,12881.0
2024-09-03 14:40:00,82.47,82.52,82.44,82.48,7303.0,80.888,80.9371,80.8586,80.8978,7303.0
2024-09-03 14:45:00,82.49,82.49,82.44,82.47,9163.0,80.9076,80.9076,80.8586,80.888,9163.0
2024-09-03 14:50:00,82.47,82.49,82.39,82.39,7398.0,80.888,80.9076,80.8096,80.8096,7398.0
2024-09-03 14:55:00,82.39,82.39,82.31,82.34,10827.0,80.8096,80.8096,80.7311,80.7605,10827.0
2024-09-03 15:00:00,82.35,82.36,82.24,82.25,25940.0,80.7703,80.7801,80.6624,80.6722,25940.0
2024-09-03 15:05:00,82.26,82.28,82.18,82.19,13771.0,80.682,80.7017,80.6036,80.6134,13771.0
2024-09-03 15:10:00,82.19,82.25,82.19,82.2,10216.0,80.6134,80.6722,80.6134,80.6232,10216.0
2024-09-03 15:15:00,82.2,82.32,82.2,82.32,9434.0,80.6232,80.7409,80.6232,80.7409,9434.0
2024-09-03 15:20:00,82.31,82.43,82.29,82.43,16061.0,80.7311,80.8488,80.7115,80.8488,16061.0
2024-09-03 15:25:00,82.43,82.45,82.39,82.43,10294.0,80.8488,80.8684,80.8096,80.8488,10294.0
2024-09-03 15:30:00,82.44,82.46,82.23,82.25,13576.0,80.8586,80.8782,80.6526,80.6722,13576.0
2024-09-03 15:35:00,82.25,82.25,82.04,82.08,29126.0,80.6722,80.6722,80.4663,80.5055,29126.0
2024-09-03 15:40:00,82.08,82.16,82.01,82.15,19222.0,80.5055,80.584,80.4368,80.5742,19222.0
2024-09-03 15:45:00,82.15,82.15,82.03,82.14,22803.0,80.5742,80.5742,80.4565,80.5643,22803.0
2024-09-03 15:50:00,82.16,82.25,81.99,82.23,38230.0,80.584,80.6722,80.4172,80.6526,38230.0
2024-09-03 15:55:00,82.25,82.67,82.25,82.64,267624.0,80.6722,81.0842,80.6722,81.0548,267624.0
2024-09-04 09:30:00,82.7,83.17,82.6,83.14,38925.0,81.1136,81.5746,81.0155,81.5452,38925.0
2024-09-04 09:35:00,83.14,83.29,83.07,83.25,26908.0,81.5452,81.6923,81.4765,81.6531,26908.0
2024-09-04 09:40:00,83.25,83.25,82.66,82.72,15087.0,81.6531,81.6531,81.0744,81.1332,15087.0
2024-09-04 09:45:00,82.75,82.9,82.61,82.72,8774.0,81.1626,81.3098,81.0253,81.1332,8774.0
2024-09-04 09:50:00,82.73,82.83,82.73,82.79,8276.0,81.143,81.2411,81.143,81.2019,8276.0
2024-09-04 09:55:00,82.77,82.96,82.76,82.94,6582.0,81.1823,81.3686,81.1725,81.349,6582.0
2024-09-04 10:00:00,82.95,83.03,82.73,82.8,13080.0,81.3588,81.4373,81.143,81.2117,13080.0
2024-09-04 10:05:00,82.78,83.0,82.77,82.91,9640.0,81.1921,81.4079,81.1823,81.3196,9640.0
2024-09-04 10:10:00,82.91,83.06,82.8,83.04,8960.0,81.3196,81.4667,81.2117,81.4471,8960.0
2024-09-04 10:15:00,83.03,83.08,82.93,82.98,9933.0,81.4373,81.4863,81.3392,81.3882,9933.0
2024-09-04 10:20:00,82.97,83.07,82.94,83.04,4987.0,81.3784,81.4765,81.349,81.4471,4987.0
2024-09-04 10:25:00,83.06,83.16,82.97,83.14,21901.0,81.4667,81.5648,81.3784,81.5452,21901.0
2024-09-04 10:30:00,83.14,83.18,82.83,82.92,10319.0,81.5452,81.5844,81.2411,81.3294,10319.0
2024-09-04 10:35:00,82.93,82.98,82.9,82.94,8826.0,81.3392,81.3882,81.3098,81.349,8826.0
2024-09-04 10:40:00,82.88,83.08,82.81,83.07,14212.0,81.2902,81.4863,81.2215,81.4765,14212.0
2024-09-04 10:45:00,83.07,83.13,82.88,82.92,8980.0,81.4765,81.5354,81.2902,81.3294,8980.0
2024-09-04 10:50:00,82.94,83.02,82.94,83.01,6350.0,81.349,81.4275,81.349,81.4177,6350.0
2024-09-04 10:55:00,83.0,83.05,82.96,82.98,6476.0,81.4079,81.4569,81.3686,81.3882,6476.0
2024-09-04 11:00:00,83.0,83.04,82.99,83.04,9071.0,81.4079,81.4471,81.398,81.4471,9071.0
2024-09-04 11:05:00,83.04,83.06,82.87,82.87,9591.0,81.4471,81.4667,81.2803,81.2803,9591.0
2024-09-04 11:10:00,82.87,82.91,82.74,82.76,6698.0,81.2803,81.3196,81.1528,81.1725,6698.0
2024-09-04 11:15:00,82.75,82.78,82.68,82.77,10420.0,81.1626,81.1921,81.094,81.1823,10420.0
2024-09-04 11:20:00,82.76,82.78,82.69,82.72,8584.0,81.1725,81.1921,81.1038,81.1332,8584.0
2024-09-04 11:25:00,82.71,82.73,82.64,82.66,14169.0,81.1234,81.143,81.0548,81.0744,14169.0
2024-09-04 11:30:00,82.63,82.68,82.59,82.68,9443.0,81.045,81.094,81.0057,81.094,9443.0
2024-09-04 11:35:00,82.69,82.72,82.63,82.66,7421.0,81.1038,81.1332,81.045,81.0744,7421.0
2024-09-04 11:40:00,82.66,82.7,82.61,82.7,8307.0,81.0744,81.1136,81.0253,81.1136,8307.0
2024-09-04 11:45:00,82.7,82.74,82.66,82.66,5788.0,81.1136,81.1528,81.0744,81.0744,5788.0
2024-09-04 11:50:00,82.64,82.72,82.64,82.71,6428.0,81.0548,81.1332,81.0548,81.1234,6428.0
2024-09-04 11:55:00,82.71,82.71,82.63,82.68,6557.0,81.1234,81.1234,81.045,81.094,6557.0
2024-09-04 12:00:00,82.67,82.68,82.61,82.61,7065.0,81.0842,81.094,81.0253,81.0253,7065.0
2024-09-04 12:05:00,82.59,82.63,82.58,82.61,4140.0,81.0057,81.045,80.9959,81.0253,4140.0
2024-09-04 12:10:00,82.62,82.63,82.52,82.52,4629.0,81.0351,81.045,80.9371,80.9371,4629.0
2024-09-04 12:15:00,82.54,82.6,82.53,82.56,7429.0,80.9567,81.0155,80.9469,80.9763,7429.0
2024-09-04 12:20:00,82.55,82.64,82.55,82.64,5061.0,80.9665,81.0548,80.9665,81.0548,5061.0
2024-09-04 12:25:00,82.65,82.68,82.62,82.65,5280.0,81.0646,81.094,81.0351,81.0646,5280.0
2024-09-04 12:30:00,82.65,82.71,82.64,82.71,4471.0,81.0646,81.1234,81.0548,81.1234,4471.0
2024-09-04 12:35:00,82.7,82.73,82.67,82.68,4926.0,81.1136,81.143,81.0842,81.094,4926.0
2024-09-04 12:40:00,82.67,82.67,82.56,82.56,14003.0,81.0842,81.0842,80.9763,80.9763,14003.0
2024-09-04 12:45:00,82.56,82.63,82.56,82.63,6657.0,80.9763,81.045,80.9763,81.045,6657.0
2024-09-04 12:50:00,82.63,82.71,82.62,82.7,5974.0,81.045,81.1234,81.0351,81.1136,5974.0
2024-09-04 12:55:00,82.69,82.69,82.65,82.67,5280.0,81.1038,81.1038,81.0646,81.0842,5280.0
2024-09-04 13:00:00,82.66,82.66,82.51,82.54,4863.0,81.0744,81.0744,80.9273,80.9567,4863.0
2024-09-04 13:05:00,82.53,82.58,82.53,82.58,4689.0,80.9469,80.9959,80.9469,80.9959,4689.0
2024-09-04 13:10:00,82.58,82.63,82.56,82.58,8268.0,80.9959,81.045,80.9763,80.9959,8268.0
2024-09-04 13:15:00,82.59,82.59,82.51,82.53,4572.0,81.0057,81.0057,80.9273,80.9469,4572.0
2024-09-04 13:20:00,82.52,82.54,82.45,82.46,7815.0,80.9371,80.9567,80.8684,80.8782,7815.0
2024-09-04 13:25:00,82.46,82.49,82.42,82.46,4433.0,80.8782,80.9076,80.839,80.8782,4433.0
2024-09-04 13:30:00,82.47,82.47,82.39,82.4,5885.0,80.888,80.888,80.8096,80.8194,5885.0
2024-09-04 13:35:00,82.4,82.4,82.31,82.35,15164.0,80.8194,80.8194,80.7311,80.7703,15164.0
2024-09-04 13:40:00,82.37,82.37,82.23,82.23,5422.0,80.7899,80.7899,80.6526,80.6526,5422.0
2024-09-04 13:45:00,82.23,82.33,82.23,82.23,8282.0,80.6526,80.7507,80.6526,80.6526,8282.0
2024-09-04 13:50:00,82.21,82.25,82.19,82.25,8130.0,80.633,80.6722,80.6134,80.6722,8130.0
2024-09-04 13:55:00,82.27,82.3,82.24,82.26,7354.0,80.6919,80.7213,80.6624,80.682,7354.0
2024-09-04 14:00:00,82.27,82.32,82.22,82.3,13630.0,80.6919,80.7409,80.6428,80.7213,13630.0
2024-09-04 14:05:00,82.31,82.36,82.31,82.32,5298.0,80.7311,80.7801,80.7311,80.7409,5298.0
2024-09-04 14:10:00,82.32,82.37,82.32,82.33,9549.0,80.7409,80.7899,80.7409,80.7507,9549.0
2024-09-04 14:15:00,82.33,82.34,82.2,82.23,8743.0,80.7507,80.7605,80.6232,80.6526,8743.0
2024-09-04 14:20:00,82.23,82.29,82.22,82.25,13391.0,80.6526,80.7115,80.6428,80.6722,13391.0
2024-09-04 14:25:00,82.25,82.28,82.24,82.24,9143.0,80.6722,80.7017,80.6624,80.6624,9143.0
2024-09-04 14:30:00,82.23,82.28,82.2,82.21,11516.0,80.6526,80.7017,80.6232,80.633,11516.0
2024-09-04 14:35:00,82.19,82.25,82.17,82.2,11050.0,80.6134,80.6722,80.5938,80.6232,11050.0
2024-09-04 14:40:00,82.2,82.25,82.18,82.21,6140.0,80.6232,80.6722,80.6036,80.633,6140.0
2024-09-04 14:45:00,82.21,82.28,82.19,82.24,6704.0,80.633,80.7017,80.6134,80.6624,6704.0
2024-09-04 14:50:00,82.24,82.27,82.2,82.26,4476.0,80.6624,80.6919,80.6232,80.682,4476.0
2024-09-04 14:55:00,82.24,82.27,82.17,82.19,6759.0,80.6624,80.6919,80.5938,80.6134,6759.0
2024-09-04 15:00:00,82.18,82.25,82.13,82.14,12134.0,80.6036,80.6722,80.5545,80.5643,12134.0
2024-09-04 15:05:00,82.14,82.19,82.14,82.15,6574.0,80.5643,80.6134,80.5643,80.5742,6574.0
2024-09-04 15:10:00,82.14,82.19,82.13,82.17,8338.0,80.5643,80.6134,80.5545,80.5938,8338.0
2024-09-04 15:15:00,82.18,82.21,82.16,82.19,11249.0,80.6036,80.633,80.584,80.6134,11249.0
2024-09-04 15:20:00,82.21,82.29,82.21,82.29,11596.0,80.633,80.7115,80.633,80.7115,11596.0
2024-09-04 15:25:00,82.29,82.31,82.24,82.28,11639.0,80.7115,80.7311,80.6624,80.7017,11639.0
2024-09-04 15:30:00,82.27,82.32,82.16,82.18,34311.0,80.6919,80.7409,80.584,80.6036,34311.0
2024-09-04 15:35:00,82.19,82.21,82.13,82.2,14964.0,80.6134,80.633,80.5545,80.6232,14964.0
2024-09-04 15:40:00,82.18,82.29,82.15,82.28,16417.0,80.6036,80.7115,80.5742,80.7017,16417.0
2024-09-04 15:45:00,82.27,82.31,82.23,82.29,17966.0,80.6919,80.7311,80.6526,80.7115,17966.0
2024-09-04 15:50:00,82.3,82.33,82.23,82.28,55318.0,80.7213,80.7507,80.6526,80.7017,55318.0
2024-09-04 15:55:00,82.27,82.41,82.27,82.38,147487.0,80.6919,80.8292,80.6919,80.7997,147487.0
2024-09-05 09:30:00,82.81,82.92,82.14,82.31,23279.0,81.2215,81.3294,80.5643,80.7311,23279.0
2024-09-05 09:35:00,82.33,82.38,82.15,82.17,8825.0,80.7507,80.7997,80.5742,80.5938,8825.0
2024-09-05 09:40:00,82.23,82.56,82.21,82.45,6820.0,80.6526,80.9763,80.633,80.8684,6820.0
2024-09-05 09:45:00,82.48,82.5,82.17,82.22,11377.0,80.8978,80.9174,80.5938,80.6428,11377.0
2024-09-05 09:50:00,82.22,82.28,82.12,82.27,7780.0,80.6428,80.7017,80.5447,80.6919,7780.0
2024-09-05 09:55:00,82.28,82.35,82.19,82.29,10328.0,80.7017,80.7703,80.6134,80.7115,10328.0
2024-09-05 10:00:00,82.26,82.58,82.24,82.56,10660.0,80.682,80.9959,80.6624,80.9763,10660.0
2024-09-05 10:05:00,82.56,82.65,82.52,82.59,9123.0,80.9763,81.0646,80.9371,81.0057,9123.0
2024-09-05 10:10:00,82.59,82.63,82.34,82.41,6905.0,81.0057,81.045,80.7605,80.8292,6905.0
2024-09-05 10:15:00,82.4,82.46,82.36,82.45,11669.0,80.8194,80.8782,80.7801,80.8684,11669.0
2024-09-05 10:20:00,82.45,82.47,82.38,82.47,8954.0,80.8684,80.888,80.7997,80.888,8954.0
2024-09-05 10:25:00,82.47,82.55,82.44,82.48,7985.0,80.888,80.9665,80.8586,80.8978,7985.0
2024-09-05 10:30:00,82.48,82.59,82.48,82.57,7755.0,80.8978,81.0057,80.8978,80.9861,7755.0
2024-09-05 10:35:00,82.57,82.58,82.43,82.45,8018.0,80.9861,80.9959,80.8488,80.8684,8018.0
2024-09-05 10:40:00,82.43,82.58,82.41,82.56,7804.0,80.8488,80.9959,80.8292,80.9763,7804.0
2024-09-05 10:45:00,82.5,82.51,82.33,82.33,5510.0,80.9174,80.9273,80.7507,80.7507,5510.0
2024-09-05 10:50:00,82.33,82.34,82.21,82.26,12542.0,80.7507,80.7605,80.633,80.682,12542.0
2024-09-05 10:55:00,82.29,82.37,82.26,82.27,7527.0,80.7115,80.7899,80.682,80.6919,7527.0
2024-09-05 11:00:00,82.29,82.31,82.18,82.31,7167.0,80.7115,80.7311,80.6036,80.7311,7167.0
2024-09-05 11:05:00,82.31,82.37,82.29,82.34,4975.0,80.7311,80.7899,80.7115,80.7605,4975.0
2024-09-05 11:10:00,82.32,82.33,82.06,82.06,8777.0,80.7409,80.7507,80.4859,80.4859,8777.0
2024-09-05 11:15:00,82.07,82.2,82.07,82.14,14122.0,80.4957,80.6232,80.4957,80.5643,14122.0
2024-09-05 11:20:00,82.15,82.22,82.14,82.18,7010.0,80.5742,80.6428,80.5643,80.6036,7010.0
2024-09-05 11:25:00,82.19,82.19,82.09,82.11,11043.0,80.6134,80.6134,80.5153,80.5349,11043.0
2024-09-05 11:30:00,82.1,82.22,82.09,82.15,21670.0,80.5251,80.6428,80.5153,80.5742,21670.0
2024-09-05 11:35:00,82.16,82.16,82.05,82.07,6828.0,80.584,80.584,80.4761,80.4957,6828.0
2024-09-05 11:40:00,82.07,82.13,82.07,82.09,7242.0,80.4957,80.5545,80.4957,80.5153,7242.0
2024-09-05 11:45:00,82.1,82.17,82.08,82.17,5660.0,80.5251,80.5938,80.5055,80.5938,5660.0
2024-09-05 11:50:00,82.18,82.21,82.08,82.08,9152.0,80.6036,80.633,80.5055,80.5055,9152.0
2024-09-05 11:55:00,82.1,82.1,81.97,81.99,25475.0,80.5251,80.5251,80.3976,80.4172,25475.0
2024-09-05 12:00:00,81.98,81.98,81.83,81.87,22632.0,80.4074,80.4074,80.2603,80.2995,22632.0
2024-09-05 12:05:00,81.87,82.05,81.85,82.05,7874.0,80.2995,80.4761,80.2799,80.4761,7874.0
2024-09-05 12:10:00,82.02,82.04,81.9,81.92,4467.0,80.4467,80.4663,80.329,80.3486,4467.0
2024-09-05 12:15:00,81.92,81.93,81.84,81.91,2067.0,80.3486,80.3584,80.2701,80.3388,2067.0
2024-09-05 12:20:00,81.89,81.93,81.86,81.89,10909.0,80.3191,80.3584,80.2897,80.3191,10909.0
2024-09-05 12:25:00,81.89,81.93,81.85,81.9,6636.0,80.3191,80.3584,80.2799,80.329,6636.0
2024-09-05 12:30:00,81.88,81.89,81.78,81.83,14966.0,80.3093,80.3191,80.2113,80.2603,14966.0
2024-09-05 12:35:00,81.82,81.86,81.79,81.79,6397.0,80.2505,80.2897,80.2211,80.2211,6397.0
2024-09-05 12:40:00,81.81,81.84,81.77,81.78,5238.0,80.2407,80.2701,80.2014,80.2113,5238.0
2024-09-05 12:45:00,81.79,81.81,81.76,81.79,7425.0,80.2211,80.2407,80.1916,80.2211,7425.0
2024-09-05 12:50:00,81.77,81.85,81.77,81.8,6969.0,80.2014,80.2799,80.2014,80.2309,6969.0
2024-09-05 12:55:00,81.81,81.88,81.79,81.79,17758.0,80.2407,80.3093,80.2211,80.2211,17758.0
2024-09-05 13:00:00,81.78,81.8,81.75,81.76,5637.0,80.2113,80.2309,80.1818,80.1916,5637.0
2024-09-05 13:05:00,81.75,81.76,81.65,81.75,9780.0,80.1818,80.1916,80.0837,80.1818,9780.0
2024-09-05 13:10:00,81.74,81.81,81.73,81.74,15793.0,80.172,80.2407,80.1622,80.172,15793.0
2024-09-05 13:15:00,81.75,81.75,81.66,81.72,14848.0,80.1818,80.1818,80.0936,80.1524,14848.0
2024-09-05 13:20:00,81.73,81.74,81.68,81.74,26592.0,80.1622,80.172,80.1132,80.172,26592.0
2024-09-05 13:25:00,81.76,81.78,81.68,81.7,25114.0,80.1916,80.2113,80.1132,80.1328,25114.0
2024-09-05 13:30:00,81.71,81.77,81.66,81.77,8306.0,80.1426,80.2014,80.0936,80.2014,8306.0
2024-09-05 13:35:00,81.78,81.95,81.74,81.93,44959.0,80.2113,80.378,80.172,80.3584,44959.0
2024-09-05 13:40:00,81.91,82.06,81.91,82.05,6874.0,80.3388,80.4859,80.3388,80.4761,6874.0
2024-09-05 13:45:00,82.04,82.1,82.01,82.05,14731.0,80.4663,80.5251,80.4368,80.4761,14731.0
2024-09-05 13:50:00,82.06,82.1,81.99,82.02,14047.0,80.4859,80.5251,80.4172,80.4467,14047.0
2024-09-05 13:55:00,82.03,82.11,82.02,82.1,19779.0,80.4565,80.5349,80.4467,80.5251,19779.0
2024-09-05 14:00:00,82.1,82.11,82.02,82.05,13161.0,80.5251,80.5349,80.4467,80.4761,13161.0
2024-09-05 14:05:00,82.05,82.11,82.04,82.06,10617.0,80.4761,80.5349,80.4663,80.4859,10617.0
2024-09-05 14:10:00,82.06,82.09,82.03,82.05,8749.0,80.4859,80.5153,80.4565,80.4761,8749.0
2024-09-05 14:15:00,82.05,82.1,82.05,82.1,12252.0,80.4761,80.5251,80.4761,80.5251,12252.0
2024-09-05 14:20:00,82.09,82.1,82.02,82.04,6201.0,80.5153,80.5251,80.4467,80.4663,6201.0
2024-09-05 14:25:00,82.04,82.09,82.03,82.08,15024.0,80.4663,80.5153,80.4565,80.5055,15024.0
2024-09-05 14:30:00,82.08,82.16,82.06,82.13,24612.0,80.5055,80.584,80.4859,80.5545,24612.0
2024-09-05 14:35:00,82.14,82.23,82.1,82.23,31086.0,80.5643,80.6526,80.5251,80.6526,31086.0
2024-09-05 14:40:00,82.23,82.29,82.23,82.29,9980.0,80.6526,80.7115,80.6526,80.7115,9980.0
2024-09-05 14:45:00,82.29,82.35,82.29,82.34,9886.0,80.7115,80.7703,80.7115,80.7605,9886.0
2024-09-05 14:50:00,82.34,82.37,82.32,82.36,6612.0,80.7605,80.7899,80.7409,80.7801,6612.0
2024-09-05 14:55:00,82.34,82.35,82.21,82.21,15829.0,80.7605,80.7703,80.633,80.633,15829.0
2024-09-05 15:00:00,82.2,82.23,82.14,82.23,13311.0,80.6232,80.6526,80.5643,80.6526,13311.0
2024-09-05 15:05:00,82.23,82.3,82.23,82.3,15695.0,80.6526,80.7213,80.6526,80.7213,15695.0
2024-09-05 15:10:00,82.29,82.35,82.28,82.31,14883.0,80.7115,80.7703,80.7017,80.7311,14883.0
2024-09-05 15:15:00,82.32,82.32,82.18,82.25,30416.0,80.7409,80.7409,80.6036,80.6722,30416.0
2024-09-05 15:20:00,82.25,82.25,82.17,82.25,15529.0,80.6722,80.6722,80.5938,80.6722,15529.0
2024-09-05 15:25:00,82.24,82.26,82.21,82.25,15692.0,80.6624,80.682,80.633,80.6722,15692.0
2024-09-05 15:30:00,82.25,82.35,82.22,82.3,19403.0,80.6722,80.7703,80.6428,80.7213,19403.0
2024-09-05 15:35:00,82.3,82.3,82.2,82.2,13428.0,80.7213,80.7213,80.6232,80.6232,13428.0
2024-09-05 15:40:00,82.2,82.23,82.14,82.19,26979.0,80.6232,80.6526,80.5643,80.6134,26979.0
2024-09-05 15:45:00,82.19,82.25,82.04,82.07,37417.0,80.6134,80.6722,80.4663,80.4957,37417.0
2024-09-05 15:50:00,82.1,82.27,82.02,82.24,66935.0,80.5251,80.6919,80.4467,80.6624,66935.0
2024-09-05 15:55:00,82.25,82.46,82.24,82.45,207523.0,80.6722,80.8782,80.6624,80.8684,207523.0
2024-09-06 09:30:00,82.27,82.94,82.27,82.91,20370.0,80.6919,81.349,80.6919,81.3196,20370.0
2024-09-06 09:35:00,82.91,83.08,82.85,82.89,17053.0,81.3196,81.4863,81.2607,81.3,17053.0
2024-09-06 09:40:00,82.92,82.99,82.8,82.98,5691.0,81.3294,81.398,81.2117,81.3882,5691.0
2024-09-06 09:45:00,83.0,83.1,82.95,83.08,9458.0,81.4079,81.5059,81.3588,81.4863,9458.0
2024-09-06 09:50:00,83.06,83.11,82.97,82.97,6013.0,81.4667,81.5157,81.3784,81.3784,6013.0
2024-09-06 09:55:00,82.98,83.04,82.88,82.93,10365.0,81.3882,81.4471,81.2902,81.3392,10365.0
2024-09-06 10:00:00,82.93,82.99,82.88,82.9,19852.0,81.3392,81.398,81.2902,81.3098,19852.0
2024-09-06 10:05:00,82.92,82.94,82.78,82.81,8564.0,81.3294,81.349,81.1921,81.2215,8564.0
2024-09-06 10:10:00,82.8,82.86,82.58,82.65,24251.0,81.2117,81.2705,80.9959,81.0646,24251.0
2024-09-06 10:15:00,82.67,82.68,82.37,82.47,8797.0,81.0842,81.094,80.7899,80.888,8797.0
2024-09-06 10:20:00,82.53,82.55,82.39,82.41,9692.0,80.9469,80.9665,80.8096,80.8292,9692.0
2024-09-06 10:25:00,82.39,82.4,82.17,82.21,5304.0,80.8096,80.8194,80.5938,80.633,5304.0
2024-09-06 10:30:00,82.24,82.34,82.21,82.21,10999.0,80.6624,80.7605,80.633,80.633,10999.0
2024-09-06 10:35:00,82.21,82.24,82.11,82.21,10424.0,80.633,80.6624,80.5349,80.633,10424.0
2024-09-06 10:40:00,82.22,82.33,82.09,82.09,6807.0,80.6428,80.7507,80.5153,80.5153,6807.0
2024-09-06 10:45:00,82.08,82.15,82.05,82.05,10915.0,80.5055,80.5742,80.4761,80.4761,10915.0
2024-09-06 10:50:00,82.05,82.08,81.92,81.92,6600.0,80.4761,80.5055,80.3486,80.3486,6600.0
2024-09-06 10:55:00,81.9,81.96,81.8,81.88,19828.0,80.329,80.3878,80.2309,80.3093,19828.0
2024-09-06 11:00:00,81.9,82.47,81.9,82.25,16392.0,80.329,80.888,80.329,80.6722,16392.0
2024-09-06 11:05:00,82.22,82.29,81.97,82.0,7691.0,80.6428,80.7115,80.3976,80.427,7691.0
2024-09-06 11:10:00,82.01,82.04,81.87,81.87,25981.0,80.4368,80.4663,80.2995,80.2995,25981.0
2024-09-06 11:15:00,81.9,81.92,81.78,81.84,30245.0,80.329,80.3486,80.2113,80.2701,30245.0
2024-09-06 11:20:00,81.85,81.9,81.8,81.88,11391.0,80.2799,80.329,80.2309,80.3093,11391.0
2024-09-06 11:25:00,81.89,81.94,81.87,81.91,14587.0,80.3191,80.3682,80.2995,80.3388,14587.0
2024-09-06 11:30:00,81.91,81.98,81.83,81.87,6498.0,80.3388,80.4074,80.2603,80.2995,6498.0
2024-09-06 11:35:00,81.84,81.96,81.8,81.94,101388.0,80.2701,80.3878,80.2309,80.3682,101388.0
2024-09-06 11:40:00,81.93,81.98,81.83,81.96,16956.0,80.3584,80.4074,80.2603,80.3878,16956.0
2024-09-06 11:45:00,81.93,81.94,81.8,81.89,57646.0,80.3584,80.3682,80.2309,80.3191,57646.0
2024-09-06 11:50:00,81.87,81.89,81.73,81.78,11129.0,80.2995,80.3191,80.1622,80.2113,11129.0
2024-09-06 11:55:00,81.79,81.86,81.75,81.85,8796.0,80.2211,80.2897,80.1818,80.2799,8796.0
2024-09-06 12:00:00,81.83,81.89,81.8,81.85,16004.0,80.2603,80.3191,80.2309,80.2799,16004.0
2024-09-06 12:05:00,81.85,81.92,81.81,81.84,6488.0,80.2799,80.3486,80.2407,80.2701,6488.0
2024-09-06 12:10:00,81.85,81.88,81.8,81.85,6137.0,80.2799,80.3093,80.2309,80.2799,6137.0
2024-09-06 12:15:00,81.85,81.86,81.78,81.79,28503.0,80.2799,80.2897,80.2113,80.2211,28503.0
2024-09-06 12:20:00,81.79,81.8,81.73,81.78,11081.0,80.2211,80.2309,80.1622,80.2113,11081.0
2024-09-06 12:25:00,81.79,81.82,81.67,81.7,7238.0,80.2211,80.2505,80.1034,80.1328,7238.0
2024-09-06 12:30:00,81.73,81.85,81.7,81.85,11722.0,80.1622,80.2799,80.1328,80.2799,11722.0
2024-09-06 12:35:00,81.86,81.91,81.78,81.78,8316.0,80.2897,80.3388,80.2113,80.2113,8316.0
2024-09-06 12:40:00,81.79,81.91,81.79,81.9,12527.0,80.2211,80.3388,80.2211,80.329,12527.0
2024-09-06 12:45:00,81.88,81.89,81.72,81.73,6269.0,80.3093,80.3191,80.1524,80.1622,6269.0
2024-09-06 12:50:00,81.72,81.77,81.72,81.76,5686.0,80.1524,80.2014,80.1524,80.1916,5686.0
2024-09-06 12:55:00,81.76,81.79,81.73,81.76,10194.0,80.1916,80.2211,80.1622,80.1916,10194.0
2024-09-06 13:00:00,81.75,81.84,81.73,81.81,9258.0,80.1818,80.2701,80.1622,80.2407,9258.0
2024-09-06 13:05:00,81.81,81.86,81.76,81.85,7436.0,80.2407,80.2897,80.1916,80.2799,7436.0
2024-09-06 13:10:00,81.84,81.88,81.83,81.86,6200.0,80.2701,80.3093,80.2603,80.2897,6200.0
2024-09-06 13:15:00,81.86,81.87,81.79,81.83,6161.0,80.2897,80.2995,80.2211,80.2603,6161.0
2024-09-06 13:20:00,81.82,81.99,81.82,81.98,9141.0,80.2505,80.4172,80.2505,80.4074,9141.0
2024-09-06 13:25:00,81.98,81.98,81.79,81.8,11667.0,80.4074,80.4074,80.2211,80.2309,11667.0
2024-09-06 13:30:00,81.78,81.81,81.76,81.8,5448.0,80.2113,80.2407,80.1916,80.2309,5448.0
2024-09-06 13:35:00,81.81,81.81,81.74,81.77,9509.0,80.2407,80.2407,80.172,80.2014,9509.0
2024-09-06 13:40:00,81.77,81.78,81.73,81.78,6021.0,80.2014,80.2113,80.1622,80.2113,6021.0
2024-09-06 13:45:00,81.77,81.78,81.73,81.76,8259.0,80.2014,80.2113,80.1622,80.1916,8259.0
2024-09-06 13:50:00,81.75,81.8,81.74,81.75,10109.0,80.1818,80.2309,80.172,80.1818,10109.0
2024-09-06 13:55:00,81.74,81.85,81.72,81.73,12078.0,80.172,80.2799,80.1524,80.1622,12078.0
2024-09-06 14:00:00,81.73,81.74,81.45,81.47,16013.0,80.1622,80.172,79.8876,79.9072,16013.0
2024-09-06 14:05:00,81.48,81.6,81.47,81.58,7347.0,79.917,80.0347,79.9072,80.0151,7347.0
2024-09-06 14:10:00,81.57,81.68,81.54,81.59,17070.0,80.0053,80.1132,79.9759,80.0249,17070.0
2024-09-06 14:15:00,81.6,81.61,81.48,81.51,6168.0,80.0347,80.0445,79.917,79.9464,6168.0
2024-09-06 14:20:00,81.53,81.56,81.47,81.49,6650.0,79.9661,79.9955,79.9072,79.9268,6650.0
2024-09-06 14:25:00,81.5,81.51,81.45,81.47,4893.0,79.9366,79.9464,79.8876,79.9072,4893.0
2024-09-06 14:30:00,81.47,81.53,81.41,81.42,6940.0,79.9072,79.9661,79.8484,79.8582,6940.0
2024-09-06 14:35:00,81.41,81.41,81.3,81.36,7345.0,79.8484,79.8484,79.7405,79.7993,7345.0
2024-09-06 14:40:00,81.36,81.39,81.25,81.3,17233.0,79.7993,79.8287,79.6914,79.7405,17233.0
2024-09-06 14:45:00,81.3,81.3,81.08,81.19,44295.0,79.7405,79.7405,79.5247,79.6326,44295.0
2024-09-06 14:50:00,81.2,81.28,81.13,81.2,11726.0,79.6424,79.7208,79.5737,79.6424,11726.0
2024-09-06 14:55:00,81.2,81.37,81.19,81.34,10652.0,79.6424,79.8091,79.6326,79.7797,10652.0
2024-09-06 15:00:00,81.34,81.43,81.32,81.4,11331.0,79.7797,79.868,79.7601,79.8385,11331.0
2024-09-06 15:05:00,81.39,81.52,81.39,81.49,10348.0,79.8287,79.9562,79.8287,79.9268,10348.0
2024-09-06 15:10:00,81.5,81.62,81.49,81.6,27362.0,79.9366,80.0543,79.9268,80.0347,27362.0
2024-09-06 15:15:00,81.61,81.65,81.55,81.56,30322.0,80.0445,80.0837,79.9857,79.9955,30322.0
2024-09-06 15:20:00,81.58,81.73,81.58,81.73,31615.0,80.0151,80.1622,80.0151,80.1622,31615.0
2024-09-06 15:25:00,81.73,81.73,81.54,81.54,16042.0,80.1622,80.1622,79.9759,79.9759,16042.0
2024-09-06 15:30:00,81.55,81.57,81.42,81.43,30575.0,79.9857,80.0053,79.8582,79.868,30575.0
2024-09-06 15:35:00,81.44,81.44,81.36,81.37,27890.0,79.8778,79.8778,79.7993,79.8091,27890.0
2024-09-06 15:40:00,81.36,81.54,81.34,81.48,57735.0,79.7993,79.9759,79.7797,79.917,57735.0
2024-09-06 15:45:00,81.49,81.55,81.38,81.5,26744.0,79.9268,79.9857,79.8189,79.9366,26744.0
2024-09-06 15:50:00,81.5,81.55,81.27,81.46,61289.0,79.9366,79.9857,79.711,79.8974,61289.0
2024-09-06 15:55:00,81.45,81.45,81.31,81.36,214955.0,79.8876,79.8876,79.7503,79.7993,214955.0
2024-09-09 09:30:00,81.86,81.86,81.44,81.53,39700.0,80.2897,80.2897,79.8778,79.9661,39700.0
2024-09-09 09:35:00,81.51,81.67,81.36,81.46,12251.0,79.9464,80.1034,79.7993,79.8974,12251.0
2024-09-09 09:40:00,81.48,81.55,81.4,81.41,12735.0,79.917,79.9857,79.8385,79.8484,12735.0
2024-09-09 09:45:00,81.43,81.45,81.29,81.39,14653.0,79.868,79.8876,79.7307,79.8287,14653.0
2024-09-09 09:50:00,81.38,81.77,81.37,81.77,11955.0,79.8189,80.2014,79.8091,80.2014,11955.0
2024-09-09 09:55:00,81.79,81.79,81.64,81.75,10730.0,80.2211,80.2211,80.0739,80.1818,10730.0
2024-09-09 10:00:00,81.77,82.05,81.77,82.04,10887.0,80.2014,80.4761,80.2014,80.4663,10887.0
2024-09-09 10:05:00,82.05,82.15,82.05,82.11,9330.0,80.4761,80.5742,80.4761,80.5349,9330.0
2024-09-09 10:10:00,82.13,82.14,82.07,82.11,12871.0,80.5545,80.5643,80.4957,80.5349,12871.0
2024-09-09 10:15:00,82.09,82.17,82.09,82.12,8576.0,80.5153,80.5938,80.5153,80.5447,8576.0
2024-09-09 10:20:00,82.13,82.23,82.12,82.16,8491.0,80.5545,80.6526,80.5447,80.584,8491.0
2024-09-09 10:25:00,82.16,82.29,82.15,82.17,8375.0,80.584,80.7115,80.5742,80.5938,8375.0
2024-09-09 10:30:00,82.19,82.23,82.12,82.15,9999.0,80.6134,80.6526,80.5447,80.5742,9999.0
2024-09-09 10:35:00,82.16,82.2,82.09,82.19,9021.0,80.584,80.6232,80.5153,80.6134,9021.0
2024-09-09 10:40:00,82.17,82.18,82.05,82.05,9726.0,80.5938,80.6036,80.4761,80.4761,9726.0
2024-09-09 10:45:00,82.04,82.08,82.01,82.05,12581.0,80.4663,80.5055,80.4368,80.4761,12581.0
2024-09-09 10:50:00,82.05,82.18,82.05,82.18,7835.0,80.4761,80.6036,80.4761,80.6036,7835.0
2024-09-09 10:55:00,82.15,82.21,82.11,82.14,9101.0,80.5742,80.633,80.5349,80.5643,9101.0
2024-09-09 11:00:00,82.13,82.13,82.01,82.02,7451.0,80.5545,80.5545,80.4368,80.4467,7451.0
2024-09-09 11:05:00,82.02,82.12,82.0,82.11,4157.0,80.4467,80.5447,80.427,80.5349,4157.0
2024-09-09 11:10:00,82.09,82.09,82.0,82.01,6665.0,80.5153,80.5153,80.427,80.4368,6665.0
2024-09-09 11:15:00,81.99,82.03,81.93,82.0,21130.0,80.4172,80.4565,80.3584,80.427,21130.0
2024-09-09 11:20:00,82.0,82.08,81.98,82.08,7254.0,80.427,80.5055,80.4074,80.5055,7254.0
2024-09-09 11:25:00,82.07,82.24,82.05,82.24,8140.0,80.4957,80.6624,80.4761,80.6624,8140.0
2024-09-09 11:30:00,82.25,82.3,82.17,82.23,8456.0,80.6722,80.7213,80.5938,80.6526,8456.0
2024-09-09 11:35:00,82.23,82.34,82.21,82.34,3397.0,80.6526,80.7605,80.633,80.7605,3397.0
2024-09-09 11:40:00,82.34,82.42,82.32,82.4,6223.0,80.7605,80.839,80.7409,80.8194,6223.0
2024-09-09 11:45:00,82.38,82.54,82.38,82.51,7515.0,80.7997,80.9567,80.7997,80.9273,7515.0
2024-09-09 11:50:00,82.52,82.57,82.51,82.56,6178.0,80.9371,80.9861,80.9273,80.9763,6178.0
2024-09-09 11:55:00,82.55,82.56,82.41,82.46,9654.0,80.9665,80.9763,80.8292,80.8782,9654.0
2024-09-09 12:00:00,82.45,82.53,82.37,82.52,5336.0,80.8684,80.9469,80.7899,80.9371,5336.0
2024-09-09 12:05:00,82.53,82.58,82.52,82.58,7947.0,80.9469,80.9959,80.9371,80.9959,7947.0
2024-09-09 12:10:00,82.59,82.66,82.59,82.64,8120.0,81.0057,81.0744,81.0057,81.0548,8120.0
2024-09-09 12:15:00,82.65,82.73,82.65,82.73,8910.0,81.0646,81.143,81.0646,81.143,8910.0
2024-09-09 12:20:00,82.73,82.76,82.68,82.73,88830.0,81.143,81.1725,81.094,81.143,88830.0
2024-09-09 12:25:00,82.72,82.73,82.66,82.69,16879.0,81.1332,81.143,81.0744,81.1038,16879.0
2024-09-09 12:30:00,82.7,82.72,82.68,82.69,13048.0,81.1136,81.1332,81.094,81.1038,13048.0
2024-09-09 12:35:00,82.69,82.72,82.65,82.7,10936.0,81.1038,81.1332,81.0646,81.1136,10936.0
2024-09-09 12:40:00,82.71,82.75,82.7,82.73,7348.0,81.1234,81.1626,81.1136,81.143,7348.0
2024-09-09 12:45:00,82.72,82.77,82.72,82.72,10062.0,81.1332,81.1823,81.1332,81.1332,10062.0
2024-09-09 12:50:00,82.72,82.74,82.69,82.7,10805.0,81.1332,81.1528,81.1038,81.1136,10805.0
2024-09-09 12:55:00,82.71,82.79,82.71,82.77,18183.0,81.1234,81.2019,81.1234,81.1823,18183.0
2024-09-09 13:00:00,82.77,82.8,82.75,82.76,21052.0,81.1823,81.2117,81.1626,81.1725,21052.0
2024-09-09 13:05:00,82.76,82.8,82.74,82.78,14191.0,81.1725,81.2117,81.1528,81.1921,14191.0
2024-09-09 13:10:00,82.79,82.79,82.69,82.71,22992.0,81.2019,81.2019,81.1038,81.1234,22992.0
2024-09-09 13:15:00,82.69,82.74,82.66,82.7,22831.0,81.1038,81.1528,81.0744,81.1136,22831.0
2024-09-09 13:20:00,82.69,82.74,82.68,82.69,13252.0,81.1038,81.1528,81.094,81.1038,13252.0
2024-09-09 13:25:00,82.7,82.72,82.68,82.69,24519.0,81.1136,81.1332,81.094,81.1038,24519.0
2024-09-09 13:30:00,82.69,82.8,82.66,82.77,25630.0,81.1038,81.2117,81.0744,81.1823,25630.0
2024-09-09 13:35:00,82.77,82.9,82.77,82.88,112912.0,81.1823,81.3098,81.1823,81.2902,112912.0
2024-09-09 13:40:00,82.88,82.96,82.82,82.83,12449.0,81.2902,81.3686,81.2313,81.2411,12449.0
2024-09-09 13:45:00,82.82,82.88,82.81,82.87,12349.0,81.2313,81.2902,81.2215,81.2803,12349.0
2024-09-09 13:50:00,82.87,82.87,82.77,82.79,9810.0,81.2803,81.2803,81.1823,81.2019,9810.0
2024-09-09 13:55:00,82.8,82.8,82.68,82.68,52944.0,81.2117,81.2117,81.094,81.094,52944.0
2024-09-09 14:00:00,82.67,82.72,82.67,82.69,17155.0,81.0842,81.1332,81.0842,81.1038,17155.0
2024-09-09 14:05:00,82.7,82.71,82.63,82.67,13931.0,81.1136,81.1234,81.045,81.0842,13931.0
2024-09-09 14:10:00,82.67,82.71,82.66,82.69,14439.0,81.0842,81.1234,81.0744,81.1038,14439.0
2024-09-09 14:15:00,82.69,82.72,82.66,82.71,27159.0,81.1038,81.1332,81.0744,81.1234,27159.0
2024-09-09 14:20:00,82.71,82.74,82.67,82.72,10480.0,81.1234,81.1528,81.0842,81.1332,10480.0
2024-09-09 14:25:00,82.72,82.74,82.6,82.61,15114.0,81.1332,81.1528,81.0155,81.0253,15114.0
2024-09-09 14:30:00,82.61,82.72,82.59,82.68,31533.0,81.0253,81.1332,81.0057,81.094,31533.0
2024-09-09 14:35:00,82.68,82.69,82.55,82.57,17341.0,81.094,81.1038,80.9665,80.9861,17341.0
2024-09-09 14:40:00,82.57,82.59,82.54,82.59,16391.0,80.9861,81.0057,80.9567,81.0057,16391.0
2024-09-09 14:45:00,82.57,82.57,82.46,82.48,10435.0,80.9861,80.9861,80.8782,80.8978,10435.0
2024-09-09 14:50:00,82.48,82.51,82.47,82.49,10408.0,80.8978,80.9273,80.888,80.9076,10408.0
2024-09-09 14:55:00,82.48,82.49,82.42,82.44,17451.0,80.8978,80.9076,80.839,80.8586,17451.0
2024-09-09 15:00:00,82.43,82.43,82.32,82.33,16153.0,80.8488,80.8488,80.7409,80.7507,16153.0
2024-09-09 15:05:00,82.34,82.4,82.34,82.37,11785.0,80.7605,80.8194,80.7605,80.7899,11785.0
2024-09-09 15:10:00,82.38,82.4,82.32,82.33,11027.0,80.7997,80.8194,80.7409,80.7507,11027.0
2024-09-09 15:15:00,82.33,82.37,82.31,82.33,15320.0,80.7507,80.7899,80.7311,80.7507,15320.0
2024-09-09 15:20:00,82.33,82.36,82.25,82.28,14591.0,80.7507,80.7801,80.6722,80.7017,14591.0
2024-09-09 15:25:00,82.28,82.35,82.26,82.35,22344.0,80.7017,80.7703,80.682,80.7703,22344.0
2024-09-09 15:30:00,82.34,82.38,82.31,82.32,26582.0,80.7605,80.7997,80.7311,80.7409,26582.0
2024-09-09 15:35:00,82.33,82.42,82.32,82.34,22289.0,80.7507,80.839,80.7409,80.7605,22289.0
2024-09-09 15:40:00,82.35,82.43,82.34,82.35,27444.0,80.7703,80.8488,80.7605,80.7703,27444.0
2024-09-09 15:45:00,82.35,82.35,82.17,82.2,34495.0,80.7703,80.7703,80.5938,80.6232,34495.0
2024-09-09 15:50:00,82.21,82.29,82.16,82.25,48843.0,80.633,80.7115,80.584,80.6722,48843.0
2024-09-09 15:55:00,82.25,82.42,82.09,82.37,242562.0,80.6722,80.839,80.5153,80.7899,242562.0
2024-09-10 09:30:00,82.24,82.34,81.95,82.17,30704.0,81.0105,81.109,80.7249,80.9416,30704.0
2024-09-10 09:35:00,82.14,82.28,82.07,82.16,6776.0,80.912,81.0499,80.8431,80.9317,6776.0
2024-09-10 09:40:00,82.16,82.26,82.06,82.08,14782.0,80.9317,81.0302,80.8332,80.8529,14782.0
2024-09-10 09:45:00,82.08,82.17,82.06,82.06,10195.0,80.8529,80.9416,80.8332,80.8332,10195.0
2024-09-10 09:50:00,82.04,82.23,81.98,81.98,24342.0,80.8135,81.0007,80.7544,80.7544,24342.0
2024-09-10 09:55:00,82.0,82.03,81.88,81.94,28705.0,80.7741,80.8037,80.6559,80.715,28705.0
2024-09-10 10:00:00,81.91,81.92,81.72,81.75,32628.0,80.6855,80.6953,80.4983,80.5279,32628.0
2024-09-10 10:05:00,81.74,81.75,81.53,81.55,22820.0,80.518,80.5279,80.3111,80.3308,22820.0
2024-09-10 10:10:00,81.55,81.58,81.21,81.24,31822.0,80.3308,80.3604,79.9959,80.0255,31822.0
2024-09-10 10:15:00,81.26,81.35,81.24,81.27,25192.0,80.0452,80.1338,80.0255,80.055,25192.0
2024-09-10 10:20:00,81.27,81.27,81.04,81.24,24170.0,80.055,80.055,79.8285,80.0255,24170.0
2024-09-10 10:25:00,81.23,81.39,81.17,81.37,18193.0,80.0156,80.1732,79.9565,80.1535,18193.0
2024-09-10 10:30:00,81.36,81.41,81.3,81.31,31686.0,80.1437,80.1929,80.0846,80.0944,31686.0
2024-09-10 10:35:00,81.31,81.47,81.31,81.41,34305.0,80.0944,80.252,80.0944,80.1929,34305.0
2024-09-10 10:40:00,81.42,81.55,81.42,81.49,21987.0,80.2028,80.3308,80.2028,80.2717,21987.0
2024-09-10 10:45:00,81.51,81.73,81.51,81.69,10383.0,80.2914,80.5082,80.2914,80.4688,10383.0
2024-09-10 10:50:00,81.68,81.69,81.56,81.56,21404.0,80.4589,80.4688,80.3407,80.3407,21404.0
2024-09-10 10:55:00,81.57,81.81,81.52,81.81,25058.0,80.3505,80.587,80.3013,80.587,25058.0
2024-09-10 11:00:00,81.81,81.9,81.76,81.9,14874.0,80.587,80.6756,80.5377,80.6756,14874.0
2024-09-10 11:05:00,81.88,82.21,81.87,82.21,18006.0,80.6559,80.981,80.6461,80.981,18006.0
2024-09-10 11:10:00,82.19,82.27,82.1,82.19,56969.0,80.9613,81.0401,80.8726,80.9613,56969.0
2024-09-10 11:15:00,82.19,82.23,82.17,82.2,17456.0,80.9613,81.0007,80.9416,80.9711,17456.0
2024-09-10 11:20:00,82.2,82.21,82.13,82.15,16495.0,80.9711,80.981,80.9022,80.9219,16495.0
2024-09-10 11:25:00,82.15,82.2,82.14,82.16,22107.0,80.9219,80.9711,80.912,80.9317,22107.0
2024-09-10 11:30:00,82.15,82.2,82.12,82.14,11754.0,80.9219,80.9711,80.8923,80.912,11754.0
2024-09-10 11:35:00,82.12,82.17,82.07,82.09,48872.0,80.8923,80.9416,80.8431,80.8628,48872.0
2024-09-10 11:40:00,82.11,82.23,82.09,82.17,11496.0,80.8825,81.0007,80.8628,80.9416,11496.0
2024-09-10 11:45:00,82.15,82.17,82.1,82.12,20279.0,80.9219,80.9416,80.8726,80.8923,20279.0
2024-09-10 11:50:00,82.1,82.1,82.03,82.09,13873.0,80.8726,80.8726,80.8037,80.8628,13873.0
2024-09-10 11:55:00,82.08,82.13,82.0,82.01,15270.0,80.8529,80.9022,80.7741,80.784,15270.0
2024-09-10 12:00:00,82.01,82.02,81.85,81.91,18333.0,80.784,80.7938,80.6264,80.6855,18333.0
2024-09-10 12:05:00,81.89,81.95,81.86,81.9,41038.0,80.6658,80.7249,80.6362,80.6756,41038.0
2024-09-10 12:10:00,81.92,81.96,81.88,81.9,15724.0,80.6953,80.7347,80.6559,80.6756,15724.0
2024-09-10 12:15:00,81.91,82.02,81.89,82.02,22835.0,80.6855,80.7938,80.6658,80.7938,22835.0
2024-09-10 12:20:00,82.03,82.04,81.94,81.98,28481.0,80.8037,80.8135,80.715,80.7544,28481.0
2024-09-10 12:25:00,81.99,82.03,81.98,82.01,10208.0,80.7643,80.8037,80.7544,80.784,10208.0
2024-09-10 12:30:00,82.01,82.13,81.99,82.13,4477.0,80.784,80.9022,80.7643,80.9022,4477.0
2024-09-10 12:35:00,82.13,82.16,82.09,82.1,9429.0,80.9022,80.9317,80.8628,80.8726,9429.0
2024-09-10 12:40:00,82.12,82.16,82.03,82.08,9140.0,80.8923,80.9317,80.8037,80.8529,9140.0
2024-09-10 12:45:00,82.07,82.08,82.03,82.08,7560.0,80.8431,80.8529,80.8037,80.8529,7560.0
2024-09-10 12:50:00,82.08,82.2,82.06,82.2,11043.0,80.8529,80.9711,80.8332,80.9711,11043.0
2024-09-10 12:55:00,82.18,82.19,82.09,82.09,9393.0,80.9514,80.9613,80.8628,80.8628,9393.0
2024-09-10 13:00:00,82.09,82.17,82.06,82.16,9441.0,80.8628,80.9416,80.8332,80.9317,9441.0
2024-09-10 13:05:00,82.17,82.22,82.16,82.17,5331.0,80.9416,80.9908,80.9317,80.9416,5331.0
2024-09-10 13:10:00,82.19,82.29,82.18,82.29,8205.0,80.9613,81.0598,80.9514,81.0598,8205.0
2024-09-10 13:15:00,82.28,82.31,82.26,82.26,9320.0,81.0499,81.0795,81.0302,81.0302,9320.0
2024-09-10 13:20:00,82.27,82.27,82.19,82.25,10605.0,81.0401,81.0401,80.9613,81.0204,10605.0
2024-09-10 13:25:00,82.24,82.24,82.16,82.22,8323.0,81.0105,81.0105,80.9317,80.9908,8323.0
2024-09-10 13:30:00,82.23,82.27,82.23,82.27,8564.0,81.0007,81.0401,81.0007,81.0401,8564.0
2024-09-10 13:35:00,82.28,82.32,82.28,82.3,5694.0,81.0499,81.0893,81.0499,81.0696,5694.0
2024-09-10 13:40:00,82.32,82.38,82.31,82.33,26846.0,81.0893,81.1484,81.0795,81.0992,26846.0
2024-09-10 13:45:00,82.33,82.34,82.25,82.28,8379.0,81.0992,81.109,81.0204,81.0499,8379.0
2024-09-10 13:50:00,82.29,82.37,82.28,82.36,9532.0,81.0598,81.1386,81.0499,81.1287,9532.0
2024-09-10 13:55:00,82.39,82.43,82.36,82.41,8334.0,81.1583,81.1977,81.1287,81.178,8334.0
2024-09-10 14:00:00,82.4,82.48,82.39,82.47,14780.0,81.1681,81.2469,81.1583,81.2371,14780.0
2024-09-10 14:05:00,82.46,82.55,82.46,82.54,15767.0,81.2272,81.3159,81.2272,81.306,15767.0
2024-09-10 14:10:00,82.53,82.56,82.48,82.52,16931.0,81.2962,81.3257,81.2469,81.2863,16931.0
2024-09-10 14:15:00,82.52,82.6,82.51,82.57,23703.0,81.2863,81.3651,81.2765,81.3356,23703.0
2024-09-10 14:20:00,82.58,82.66,82.55,82.65,22834.0,81.3454,81.4243,81.3159,81.4144,22834.0
2024-09-10 14:25:00,82.65,82.71,82.62,82.71,14547.0,81.4144,81.4735,81.3849,81.4735,14547.0
2024-09-10 14:30:00,82.7,82.79,82.69,82.7,17228.0,81.4637,81.5523,81.4538,81.4637,17228.0
2024-09-10 14:35:00,82.71,82.79,82.71,82.75,21822.0,81.4735,81.5523,81.4735,81.5129,21822.0
2024-09-10 14:40:00,82.75,82.89,82.73,82.87,26521.0,81.5129,81.6508,81.4932,81.6311,26521.0
2024-09-10 14:45:00,82.88,82.91,82.85,82.91,22970.0,81.641,81.6705,81.6114,81.6705,22970.0
2024-09-10 14:50:00,82.91,83.09,82.91,83.09,39757.0,81.6705,81.8478,81.6705,81.8478,39757.0
2024-09-10 14:55:00,83.08,83.23,83.07,83.21,61448.0,81.838,81.9857,81.8281,81.966,61448.0
2024-09-10 15:00:00,83.22,83.22,83.01,83.11,40758.0,81.9759,81.9759,81.769,81.8675,40758.0
2024-09-10 15:05:00,83.13,83.17,83.1,83.1,18675.0,81.8872,81.9266,81.8577,81.8577,18675.0
2024-09-10 15:10:00,83.1,83.11,83.06,83.1,20053.0,81.8577,81.8675,81.8183,81.8577,20053.0
2024-09-10 15:15:00,83.1,83.18,83.08,83.17,30693.0,81.8577,81.9365,81.838,81.9266,30693.0
2024-09-10 15:20:00,83.17,83.29,83.16,83.26,23480.0,81.9266,82.0448,81.9168,82.0153,23480.0
2024-09-10 15:25:00,83.26,83.3,83.23,83.29,26052.0,82.0153,82.0547,81.9857,82.0448,26052.0
2024-09-10 15:30:00,83.27,83.28,83.17,83.21,35748.0,82.0251,82.035,81.9266,81.966,35748.0
2024-09-10 15:35:00,83.21,83.27,83.2,83.26,44448.0,81.966,82.0251,81.9562,82.0153,44448.0
2024-09-10 15:40:00,83.27,83.3,83.25,83.29,33212.0,82.0251,82.0547,82.0054,82.0448,33212.0
2024-09-10 15:45:00,83.3,83.32,83.17,83.26,49712.0,82.0547,82.0744,81.9266,82.0153,49712.0
2024-09-10 15:50:00,83.25,83.43,83.21,83.43,53395.0,82.0054,82.1827,81.966,82.1827,53395.0
2024-09-10 15:55:00,83.41,83.47,83.25,83.42,165134.0,82.163,82.2221,82.0054,82.1729,165134.0
2024-09-11 09:30:00,82.94,83.26,82.25,82.26,27563.0,81.7001,82.0153,81.0204,81.0302,27563.0
2024-09-11 09:35:00,82.26,82.46,82.11,82.21,17272.0,81.0302,81.2272,80.8825,80.981,17272.0
2024-09-11 09:40:00,82.23,82.3,82.05,82.16,40614.0,81.0007,81.0696,80.8234,80.9317,40614.0
2024-09-11 09:45:00,82.19,82.29,82.14,82.21,58094.0,80.9613,81.0598,80.912,80.981,58094.0
2024-09-11 09:50:00,82.18,82.5,82.13,82.48,33242.0,80.9514,81.2666,80.9022,81.2469,33242.0
2024-09-11 09:55:00,82.46,82.46,82.29,82.32,24280.0,81.2272,81.2272,81.0598,81.0893,24280.0
2024-09-11 10:00:00,82.3,82.3,81.97,82.0,24480.0,81.0696,81.0696,80.7446,80.7741,24480.0
2024-09-11 10:05:00,82.0,82.14,81.98,82.0,27021.0,80.7741,80.912,80.7544,80.7741,27021.0
2024-09-11 10:10:00,82.01,82.02,81.83,81.83,13806.0,80.784,80.7938,80.6067,80.6067,13806.0
2024-09-11 10:15:00,81.82,81.95,81.81,81.81,9675.0,80.5968,80.7249,80.587,80.587,9675.0
2024-09-11 10:20:00,81.77,81.9,81.68,81.69,14950.0,80.5476,80.6756,80.4589,80.4688,14950.0
2024-09-11 10:25:00,81.7,81.85,81.7,81.82,21956.0,80.4786,80.6264,80.4786,80.5968,21956.0
2024-09-11 10:30:00,81.8,81.85,81.72,81.78,14830.0,80.5771,80.6264,80.4983,80.5574,14830.0
2024-09-11 10:35:00,81.8,81.86,81.75,81.86,20470.0,80.5771,80.6362,80.5279,80.6362,20470.0
2024-09-11 10:40:00,81.87,81.87,81.79,81.84,14063.0,80.6461,80.6461,80.5673,80.6165,14063.0
2024-09-11 10:45:00,81.86,81.91,81.81,81.83,8485.0,80.6362,80.6855,80.587,80.6067,8485.0
2024-09-11 10:50:00,81.83,81.91,81.82,81.9,11375.0,80.6067,80.6855,80.5968,80.6756,11375.0
2024-09-11 10:55:00,81.91,82.07,81.87,82.04,9058.0,80.6855,80.8431,80.6461,80.8135,9058.0
2024-09-11 11:00:00,82.06,82.14,82.05,82.09,15014.0,80.8332,80.912,80.8234,80.8628,15014.0
2024-09-11 11:05:00,82.08,82.27,82.05,82.19,32393.0,80.8529,81.0401,80.8234,80.9613,32393.0
2024-09-11 11:10:00,82.19,82.29,82.14,82.25,29222.0,80.9613,81.0598,80.912,81.0204,29222.0
2024-09-11 11:15:00,82.25,82.27,82.16,82.17,12769.0,81.0204,81.0401,80.9317,80.9416,12769.0
2024-09-11 11:20:00,82.16,82.22,81.97,82.01,15606.0,80.9317,80.9908,80.7446,80.784,15606.0
2024-09-11 11:25:00,81.99,82.0,81.85,81.91,14045.0,80.7643,80.7741,80.6264,80.6855,14045.0
2024-09-11 11:30:00,81.92,81.98,81.92,81.95,10800.0,80.6953,80.7544,80.6953,80.7249,10800.0
2024-09-11 11:35:00,81.96,82.2,81.96,82.19,8478.0,80.7347,80.9711,80.7347,80.9613,8478.0
2024-09-11 11:40:00,82.2,82.33,82.19,82.29,11744.0,80.9711,81.0992,80.9613,81.0598,11744.0
2024-09-11 11:45:00,82.27,82.27,82.06,82.06,15615.0,81.0401,81.0401,80.8332,80.8332,15615.0
2024-09-11 11:50:00,82.06,82.06,81.82,81.83,13616.0,80.8332,80.8332,80.5968,80.6067,13616.0
2024-09-11 11:55:00,81.79,81.79,81.63,81.76,18686.0,80.5673,80.5673,80.4097,80.5377,18686.0
2024-09-11 12:00:00,81.75,81.84,81.71,81.84,7842.0,80.5279,80.6165,80.4885,80.6165,7842.0
2024-09-11 12:05:00,81.85,82.01,81.84,81.92,11206.0,80.6264,80.784,80.6165,80.6953,11206.0
2024-09-11 12:10:00,81.94,81.98,81.87,81.9,15238.0,80.715,80.7544,80.6461,80.6756,15238.0
2024-09-11 12:15:00,81.96,81.96,81.8,81.87,7766.0,80.7347,80.7347,80.5771,80.6461,7766.0
2024-09-11 12:20:00,81.89,82.0,81.87,82.0,10082.0,80.6658,80.7741,80.6461,80.7741,10082.0
2024-09-11 12:25:00,82.01,82.15,81.99,82.15,13235.0,80.784,80.9219,80.7643,80.9219,13235.0
2024-09-11 12:30:00,82.14,82.3,82.12,82.3,26473.0,80.912,81.0696,80.8923,81.0696,26473.0
2024-09-11 12:35:00,82.29,82.44,82.29,82.34,33311.0,81.0598,81.2075,81.0598,81.109,33311.0
2024-09-11 12:40:00,82.35,82.48,82.35,82.45,7896.0,81.1189,81.2469,81.1189,81.2174,7896.0
2024-09-11 12:45:00,82.46,82.5,82.43,82.46,4616.0,81.2272,81.2666,81.1977,81.2272,4616.0
2024-09-11 12:50:00,82.45,82.62,82.45,82.62,10249.0,81.2174,81.3849,81.2174,81.3849,10249.0
2024-09-11 12:55:00,82.6,82.65,82.59,82.63,4797.0,81.3651,81.4144,81.3553,81.3947,4797.0
2024-09-11 13:00:00,82.64,82.76,82.63,82.73,8751.0,81.4046,81.5228,81.3947,81.4932,8751.0
2024-09-11 13:05:00,82.73,82.89,82.73,82.84,13749.0,81.4932,81.6508,81.4932,81.6016,13749.0
2024-09-11 13:10:00,82.85,82.98,82.85,82.91,14653.0,81.6114,81.7395,81.6114,81.6705,14653.0
2024-09-11 13:15:00,82.91,82.91,82.73,82.73,8699.0,81.6705,81.6705,81.4932,81.4932,8699.0
2024-09-11 13:20:00,82.72,82.73,82.64,82.69,5954.0,81.4834,81.4932,81.4046,81.4538,5954.0
2024-09-11 13:25:00,82.71,82.78,82.71,82.73,39111.0,81.4735,81.5425,81.4735,81.4932,39111.0
2024-09-11 13:30:00,82.74,82.9,82.74,82.9,11638.0,81.5031,81.6607,81.5031,81.6607,11638.0
2024-09-11 13:35:00,82.9,82.93,82.86,82.92,6730.0,81.6607,81.6902,81.6213,81.6804,6730.0
2024-09-11 13:40:00,82.95,82.97,82.81,82.83,13005.0,81.7099,81.7296,81.572,81.5917,13005.0
2024-09-11 13:45:00,82.83,82.96,82.76,82.96,9486.0,81.5917,81.7198,81.5228,81.7198,9486.0
2024-09-11 13:50:00,82.95,82.98,82.89,82.89,25968.0,81.7099,81.7395,81.6508,81.6508,25968.0
2024-09-11 13:55:00,82.9,82.96,82.86,82.94,10681.0,81.6607,81.7198,81.6213,81.7001,10681.0
2024-09-11 14:00:00,82.92,83.01,82.9,83.01,11086.0,81.6804,81.769,81.6607,81.769,11086.0
2024-09-11 14:05:00,83.0,83.07,82.99,83.03,13671.0,81.7592,81.8281,81.7493,81.7887,13671.0
2024-09-11 14:10:00,83.03,83.05,82.98,82.99,9462.0,81.7887,81.8084,81.7395,81.7493,9462.0
2024-09-11 14:15:00,83.0,83.01,82.89,82.98,12037.0,81.7592,81.769,81.6508,81.7395,12037.0
2024-09-11 14:20:00,82.95,83.07,82.95,83.06,9880.0,81.7099,81.8281,81.7099,81.8183,9880.0
2024-09-11 14:25:00,83.06,83.1,83.06,83.08,17252.0,81.8183,81.8577,81.8183,81.838,17252.0
2024-09-11 14:30:00,83.09,83.25,83.08,83.23,18778.0,81.8478,82.0054,81.838,81.9857,18778.0
2024-09-11 14:35:00,83.23,83.34,83.16,83.31,22928.0,81.9857,82.0941,81.9168,82.0645,22928.0
2024-09-11 14:40:00,83.32,83.37,83.31,83.36,22270.0,82.0744,82.1236,82.0645,82.1138,22270.0
2024-09-11 14:45:00,83.35,83.42,83.31,83.39,19483.0,82.1039,82.1729,82.0645,82.1433,19483.0
2024-09-11 14:50:00,83.4,83.44,83.33,83.34,27853.0,82.1532,82.1926,82.0842,82.0941,27853.0
2024-09-11 14:55:00,83.33,83.42,83.31,83.33,15685.0,82.0842,82.1729,82.0645,82.0842,15685.0
2024-09-11 15:00:00,83.3,83.35,83.3,83.32,15677.0,82.0547,82.1039,82.0547,82.0744,15677.0
2024-09-11 15:05:00,83.33,83.43,83.32,83.43,20029.0,82.0842,82.1827,82.0744,82.1827,20029.0
2024-09-11 15:10:00,83.43,83.53,83.41,83.47,44347.0,82.1827,82.2812,82.163,82.2221,44347.0
2024-09-11 15:15:00,83.46,83.53,83.44,83.48,37321.0,82.2123,82.2812,82.1926,82.232,37321.0
2024-09-11 15:20:00,83.48,83.49,83.38,83.38,26242.0,82.232,82.2418,82.1335,82.1335,26242.0
2024-09-11 15:25:00,83.39,83.53,83.38,83.48,34257.0,82.1433,82.2812,82.1335,82.232,34257.0
2024-09-11 15:30:00,83.48,83.49,83.32,83.41,28764.0,82.232,82.2418,82.0744,82.163,28764.0
2024-09-11 15:35:00,83.41,83.42,83.26,83.27,25822.0,82.163,82.1729,82.0153,82.0251,25822.0
2024-09-11 15:40:00,83.28,83.29,83.06,83.22,22906.0,82.035,82.0448,81.8183,81.9759,22906.0
2024-09-11 15:45:00,83.21,83.32,83.18,83.31,21117.0,81.966,82.0744,81.9365,82.0645,21117.0
2024-09-11 15:50:00,83.3,83.36,83.22,83.36,73079.0,82.0547,82.1138,81.9759,82.1138,73079.0
2024-09-11 15:55:00,83.36,83.61,83.36,83.48,241579.0,82.1138,82.3601,82.1138,82.232,241579.0
2024-09-12 09:30:00,83.54,84.2,83.54,83.58,46189.0,82.2911,82.9412,82.2911,82.3305,46189.0
2024-09-12 09:35:00,83.5,83.65,83.43,83.59,11859.0,82.2517,82.3995,82.1827,82.3403,11859.0
2024-09-12 09:40:00,83.59,83.68,83.54,83.58,10772.0,82.3403,82.429,82.2911,82.3305,10772.0
2024-09-12 09:45:00,83.58,83.58,83.2,83.25,14925.0,82.3305,82.3305,81.9562,82.0054,14925.0
2024-09-12 09:50:00,83.25,83.35,83.17,83.23,13047.0,82.0054,82.1039,81.9266,81.9857,13047.0
2024-09-12 09:55:00,83.27,83.41,83.26,83.36,5801.0,82.0251,82.163,82.0153,82.1138,5801.0
2024-09-12 10:00:00,83.34,83.39,83.28,83.35,18229.0,82.0941,82.1433,82.035,82.1039,18229.0
2024-09-12 10:05:00,83.4,83.47,83.36,83.45,8889.0,82.1532,82.2221,82.1138,82.2024,8889.0
2024-09-12 10:10:00,83.47,83.65,83.43,83.65,14575.0,82.2221,82.3995,82.1827,82.3995,14575.0
2024-09-12 10:15:00,83.65,83.69,83.59,83.62,9450.0,82.3995,82.4389,82.3403,82.3699,9450.0
2024-09-12 10:20:00,83.56,83.58,83.51,83.56,7498.0,82.3108,82.3305,82.2615,82.3108,7498.0
2024-09-12 10:25:00,83.55,83.57,83.48,83.56,11483.0,82.3009,82.3206,82.232,82.3108,11483.0
2024-09-12 10:30:00,83.55,83.56,83.41,83.47,12247.0,82.3009,82.3108,82.163,82.2221,12247.0
2024-09-12 10:35:00,83.44,83.45,83.29,83.36,10539.0,82.1926,82.2024,82.0448,82.1138,10539.0
2024-09-12 10:40:00,83.33,83.37,83.27,83.37,4204.0,82.0842,82.1236,82.0251,82.1236,4204.0
2024-09-12 10:45:00,83.38,83.44,83.34,83.42,8071.0,82.1335,82.1926,82.0941,82.1729,8071.0
2024-09-12 10:50:00,83.4,83.4,83.27,83.32,5124.0,82.1532,82.1532,82.0251,82.0744,5124.0
2024-09-12 10:55:00,83.29,83.38,83.23,83.24,14003.0,82.0448,82.1335,81.9857,81.9956,14003.0
2024-09-12 11:00:00,83.22,83.32,83.18,83.32,10341.0,81.9759,82.0744,81.9365,82.0744,10341.0
2024-09-12 11:05:00,83.3,83.31,83.26,83.3,9567.0,82.0547,82.0645,82.0153,82.0547,9567.0
2024-09-12 11:10:00,83.29,83.45,83.26,83.45,133733.0,82.0448,82.2024,82.0153,82.2024,133733.0
2024-09-12 11:15:00,83.45,83.47,83.39,83.43,36056.0,82.2024,82.2221,82.1433,82.1827,36056.0
2024-09-12 11:20:00,83.42,83.45,83.4,83.44,8655.0,82.1729,82.2024,82.1532,82.1926,8655.0
2024-09-12 11:25:00,83.45,83.47,83.36,83.41,6061.0,82.2024,82.2221,82.1138,82.163,6061.0
2024-09-12 11:30:00,83.42,83.49,83.4,83.49,5571.0,82.1729,82.2418,82.1532,82.2418,5571.0
2024-09-12 11:35:00,83.51,83.61,83.5,83.57,7821.0,82.2615,82.3601,82.2517,82.3206,7821.0
2024-09-12 11:40:00,83.58,83.61,83.51,83.51,4058.0,82.3305,82.3601,82.2615,82.2615,4058.0
2024-09-12 11:45:00,83.53,83.62,83.52,83.62,5334.0,82.2812,82.3699,82.2714,82.3699,5334.0
2024-09-12 11:50:00,83.61,83.61,83.53,83.58,5907.0,82.3601,82.3601,82.2812,82.3305,5907.0
2024-09-12 11:55:00,83.57,83.6,83.55,83.55,6262.0,82.3206,82.3502,82.3009,82.3009,6262.0
2024-09-12 12:00:00,83.56,83.59,83.55,83.59,9036.0,82.3108,82.3403,82.3009,82.3403,9036.0
2024-09-12 12:05:00,83.59,83.61,83.57,83.61,5013.0,82.3403,82.3601,82.3206,82.3601,5013.0
2024-09-12 12:10:00,83.61,83.61,83.58,83.59,4275.0,82.3601,82.3601,82.3305,82.3403,4275.0
2024-09-12 12:15:00,83.59,83.61,83.54,83.61,5768.0,82.3403,82.3601,82.2911,82.3601,5768.0
2024-09-12 12:20:00,83.62,83.64,83.6,83.64,9711.0,82.3699,82.3896,82.3502,82.3896,9711.0
2024-09-12 12:25:00,83.64,83.77,83.64,83.76,7801.0,82.3896,82.5177,82.3896,82.5078,7801.0
2024-09-12 12:30:00,83.75,83.8,83.74,83.8,6059.0,82.498,82.5472,82.4881,82.5472,6059.0
2024-09-12 12:35:00,83.8,83.83,83.77,83.79,6338.0,82.5472,82.5768,82.5177,82.5374,6338.0
2024-09-12 12:40:00,83.79,83.8,83.74,83.79,20146.0,82.5374,82.5472,82.4881,82.5374,20146.0
2024-09-12 12:45:00,83.8,83.86,83.78,83.84,10237.0,82.5472,82.6063,82.5275,82.5866,10237.0
2024-09-12 12:50:00,83.86,83.95,83.86,83.94,13238.0,82.6063,82.695,82.6063,82.6851,13238.0
2024-09-12 12:55:00,83.95,84.02,83.95,84.0,6133.0,82.695,82.7639,82.695,82.7442,6133.0
2024-09-12 13:00:00,84.0,84.02,83.98,84.02,8376.0,82.7442,82.7639,82.7245,82.7639,8376.0
2024-09-12 13:05:00,84.0,84.06,83.99,84.06,14925.0,82.7442,82.8033,82.7344,82.8033,14925.0
2024-09-12 13:10:00,84.07,84.09,84.06,84.07,6148.0,82.8132,82.8329,82.8033,82.8132,6148.0
2024-09-12 13:15:00,84.08,84.09,84.06,84.07,6366.0,82.823,82.8329,82.8033,82.8132,6366.0
2024-09-12 13:20:00,84.06,84.16,84.05,84.15,7591.0,82.8033,82.9018,82.7935,82.892,7591.0
2024-09-12 13:25:00,84.16,84.19,84.15,84.16,7249.0,82.9018,82.9314,82.892,82.9018,7249.0
2024-09-12 13:30:00,84.17,84.21,84.15,84.21,6153.0,82.9117,82.9511,82.892,82.9511,6153.0
2024-09-12 13:35:00,84.21,84.27,84.2,84.27,7510.0,82.9511,83.0102,82.9412,83.0102,7510.0
2024-09-12 13:40:00,84.27,84.36,84.25,84.36,12697.0,83.0102,83.0988,82.9905,83.0988,12697.0
2024-09-12 13:45:00,84.36,84.4,84.34,84.38,6636.0,83.0988,83.1382,83.0791,83.1185,6636.0
2024-09-12 13:50:00,84.38,84.39,84.33,84.33,13860.0,83.1185,83.1284,83.0693,83.0693,13860.0
2024-09-12 13:55:00,84.34,84.39,84.27,84.28,9073.0,83.0791,83.1284,83.0102,83.02,9073.0
2024-09-12 14:00:00,84.27,84.32,84.25,84.29,4737.0,83.0102,83.0594,82.9905,83.0299,4737.0
2024-09-12 14:05:00,84.28,84.29,84.17,84.21,6145.0,83.02,83.0299,82.9117,82.9511,6145.0
2024-09-12 14:10:00,84.26,84.31,84.24,84.26,7282.0,83.0003,83.0496,82.9806,83.0003,7282.0
2024-09-12 14:15:00,84.26,84.28,84.2,84.21,5984.0,83.0003,83.02,82.9412,82.9511,5984.0
2024-09-12 14:20:00,84.21,84.31,84.21,84.29,13249.0,82.9511,83.0496,82.9511,83.0299,13249.0
2024-09-12 14:25:00,84.3,84.36,84.26,84.31,107766.0,83.0397,83.0988,83.0003,83.0496,107766.0
2024-09-12 14:30:00,84.31,84.37,84.29,84.37,5252.0,83.0496,83.1087,83.0299,83.1087,5252.0
2024-09-12 14:35:00,84.38,84.39,84.35,84.36,4549.0,83.1185,83.1284,83.089,83.0988,4549.0
2024-09-12 14:40:00,84.36,84.36,84.18,84.18,18565.0,83.0988,83.0988,82.9215,82.9215,18565.0
2024-09-12 14:45:00,84.19,84.19,84.01,84.01,14078.0,82.9314,82.9314,82.7541,82.7541,14078.0
2024-09-12 14:50:00,84.02,84.13,83.82,84.12,36710.0,82.7639,82.8723,82.5669,82.8624,36710.0
2024-09-12 14:55:00,84.15,84.23,84.13,84.21,13089.0,82.892,82.9708,82.8723,82.9511,13089.0
2024-09-12 15:00:00,84.21,84.24,84.14,84.19,10369.0,82.9511,82.9806,82.8821,82.9314,10369.0
2024-09-12 15:05:00,84.18,84.25,84.18,84.24,7827.0,82.9215,82.9905,82.9215,82.9806,7827.0
2024-09-12 15:10:00,84.23,84.32,84.22,84.31,30608.0,82.9708,83.0594,82.9609,83.0496,30608.0
2024-09-12 15:15:00,84.31,84.34,84.29,84.34,7418.0,83.0496,83.0791,83.0299,83.0791,7418.0
2024-09-12 15:20:00,84.33,84.35,84.31,84.33,10863.0,83.0693,83.089,83.0496,83.0693,10863.0
2024-09-12 15:25:00,84.34,84.35,84.31,84.33,16883.0,83.0791,83.089,83.0496,83.0693,16883.0
2024-09-12 15:30:00,84.31,84.34,84.28,84.31,24064.0,83.0496,83.0791,83.02,83.0496,24064.0
2024-09-12 15:35:00,84.31,84.4,84.3,84.36,20192.0,83.0496,83.1382,83.0397,83.0988,20192.0
2024-09-12 15:40:00,84.36,84.4,84.31,84.35,52396.0,83.0988,83.1382,83.0496,83.089,52396.0
2024-09-12 15:45:00,84.34,84.38,84.17,84.17,94170.0,83.0791,83.1185,82.9117,82.9117,94170.0
2024-09-12 15:50:00,84.17,84.26,84.07,84.17,56788.0,82.9117,83.0003,82.8132,82.9117,56788.0
2024-09-12 15:55:00,84.18,84.29,84.11,84.23,183717.0,82.9215,83.0299,82.8526,82.9708,183717.0
2024-09-13 09:30:00,84.41,84.73,84.27,84.56,33547.0,83.1481,83.4633,83.0102,83.2958,33547.0
2024-09-13 09:35:00,84.61,84.66,84.34,84.55,28410.0,83.3451,83.3944,83.0791,83.286,28410.0
2024-09-13 09:40:00,84.57,84.69,84.4,84.58,37414.0,83.3057,83.4239,83.1382,83.3155,37414.0
2024-09-13 09:45:00,84.61,84.77,84.56,84.63,27036.0,83.3451,83.5027,83.2958,83.3648,27036.0
2024-09-13 09:50:00,84.63,84.71,84.41,84.42,25250.0,83.3648,83.4436,83.1481,83.1579,25250.0
2024-09-13 09:55:00,84.48,84.54,84.29,84.51,35363.0,83.217,83.2761,83.0299,83.2466,35363.0
2024-09-13 10:00:00,84.53,84.58,84.46,84.51,42781.0,83.2663,83.3155,83.1973,83.2466,42781.0
2024-09-13 10:05:00,84.5,84.5,84.22,84.22,13220.0,83.2367,83.2367,82.9609,82.9609,13220.0
2024-09-13 10:10:00,84.25,84.33,84.21,84.23,19249.0,82.9905,83.0693,82.9511,82.9708,19249.0
2024-09-13 10:15:00,84.24,84.46,84.22,84.45,92967.0,82.9806,83.1973,82.9609,83.1875,92967.0
2024-09-13 10:20:00,84.45,84.49,84.38,84.47,31327.0,83.1875,83.2269,83.1185,83.2072,31327.0
2024-09-13 10:25:00,84.48,84.57,84.42,84.48,43580.0,83.217,83.3057,83.1579,83.217,43580.0
2024-09-13 10:30:00,84.47,84.48,84.39,84.48,6941.0,83.2072,83.217,83.1284,83.217,6941.0
2024-09-13 10:35:00,84.46,84.58,84.45,84.51,32654.0,83.1973,83.3155,83.1875,83.2466,32654.0
2024-09-13 10:40:00,84.52,84.55,84.47,84.49,27472.0,83.2564,83.286,83.2072,83.2269,27472.0
2024-09-13 10:45:00,84.47,84.47,84.38,84.38,38603.0,83.2072,83.2072,83.1185,83.1185,38603.0
2024-09-13 10:50:00,84.38,84.39,84.32,84.32,16823.0,83.1185,83.1284,83.0594,83.0594,16823.0
2024-09-13 10:55:00,84.33,84.36,84.15,84.27,17784.0,83.0693,83.0988,82.892,83.0102,17784.0
2024-09-13 11:00:00,84.26,84.29,84.19,84.28,12370.0,83.0003,83.0299,82.9314,83.02,12370.0
2024-09-13 11:05:00,84.29,84.35,84.2,84.3,15818.0,83.0299,83.089,82.9412,83.0397,15818.0
2024-09-13 11:10:00,84.28,84.34,84.27,84.29,20370.0,83.02,83.0791,83.0102,83.0299,20370.0
2024-09-13 11:15:00,84.28,84.29,84.25,84.26,11171.0,83.02,83.0299,82.9905,83.0003,11171.0
2024-09-13 11:20:00,84.27,84.39,84.25,84.38,8800.0,83.0102,83.1284,82.9905,83.1185,8800.0
2024-09-13 11:25:00,84.37,84.37,84.23,84.23,8810.0,83.1087,83.1087,82.9708,82.9708,8810.0
2024-09-13 11:30:00,84.23,84.32,84.23,84.3,5928.0,82.9708,83.0594,82.9708,83.0397,5928.0
2024-09-13 11:35:00,84.3,84.33,84.23,84.24,9909.0,83.0397,83.0693,82.9708,82.9806,9909.0
2024-09-13 11:40:00,84.25,84.34,84.24,84.31,7926.0,82.9905,83.0791,82.9806,83.0496,7926.0
2024-09-13 11:45:00,84.33,84.51,84.33,84.47,18450.0,83.0693,83.2466,83.0693,83.2072,18450.0
2024-09-13 11:50:00,84.47,84.47,84.41,84.42,21483.0,83.2072,83.2072,83.1481,83.1579,21483.0
2024-09-13 11:55:00,84.43,84.5,84.41,84.49,10629.0,83.1678,83.2367,83.1481,83.2269,10629.0
2024-09-13 12:00:00,84.49,84.5,84.43,84.47,16167.0,83.2269,83.2367,83.1678,83.2072,16167.0
2024-09-13 12:05:00,84.46,84.51,84.44,84.51,11874.0,83.1973,83.2466,83.1776,83.2466,11874.0
2024-09-13 12:10:00,84.51,84.51,84.42,84.47,10750.0,83.2466,83.2466,83.1579,83.2072,10750.0
2024-09-13 12:15:00,84.48,84.48,84.37,84.37,5086.0,83.217,83.217,83.1087,83.1087,5086.0
2024-09-13 12:20:00,84.37,84.39,84.25,84.28,8843.0,83.1087,83.1284,82.9905,83.02,8843.0
2024-09-13 12:25:00,84.31,84.31,84.24,84.25,8367.0,83.0496,83.0496,82.9806,82.9905,8367.0
2024-09-13 12:30:00,84.26,84.34,84.22,84.29,16479.0,83.0003,83.0791,82.9609,83.0299,16479.0
2024-09-13 12:35:00,84.27,84.36,84.27,84.35,14350.0,83.0102,83.0988,83.0102,83.089,14350.0
2024-09-13 12:40:00,84.36,84.41,84.33,84.34,7583.0,83.0988,83.1481,83.0693,83.0791,7583.0
2024-09-13 12:45:00,84.33,84.36,84.29,84.29,4116.0,83.0693,83.0988,83.0299,83.0299,4116.0
2024-09-13 12:50:00,84.31,84.46,84.31,84.46,23401.0,83.0496,83.1973,83.0496,83.1973,23401.0
2024-09-13 12:55:00,84.45,84.47,84.41,84.41,7007.0,83.1875,83.2072,83.1481,83.1481,7007.0
2024-09-13 13:00:00,84.4,84.47,84.4,84.46,7194.0,83.1382,83.2072,83.1382,83.1973,7194.0
2024-09-13 13:05:00,84.45,84.45,84.39,84.41,5871.0,83.1875,83.1875,83.1284,83.1481,5871.0
2024-09-13 13:10:00,84.43,84.43,84.37,84.37,4036.0,83.1678,83.1678,83.1087,83.1087,4036.0
2024-09-13 13:15:00,84.37,84.41,84.33,84.38,8717.0,83.1087,83.1481,83.0693,83.1185,8717.0
2024-09-13 13:20:00,84.38,84.45,84.31,84.33,6901.0,83.1185,83.1875,83.0496,83.0693,6901.0
2024-09-13 13:25:00,84.36,84.46,84.33,84.43,12229.0,83.0988,83.1973,83.0693,83.1678,12229.0
2024-09-13 13:30:00,84.45,84.45,84.36,84.41,3522.0,83.1875,83.1875,83.0988,83.1481,3522.0
2024-09-13 13:35:00,84.4,84.49,84.39,84.47,10549.0,83.1382,83.2269,83.1284,83.2072,10549.0
2024-09-13 13:40:00,84.46,84.49,84.44,84.48,5624.0,83.1973,83.2269,83.1776,83.217,5624.0
2024-09-13 13:45:00,84.47,84.5,84.46,84.48,15585.0,83.2072,83.2367,83.1973,83.217,15585.0
2024-09-13 13:50:00,84.48,84.49,84.45,84.48,3703.0,83.217,83.2269,83.1875,83.217,3703.0
2024-09-13 13:55:00,84.47,84.49,84.44,84.45,7145.0,83.2072,83.2269,83.1776,83.1875,7145.0
2024-09-13 14:00:00,84.44,84.44,84.26,84.37,23705.0,83.1776,83.1776,83.0003,83.1087,23705.0
2024-09-13 14:05:00,84.38,84.49,84.37,84.48,10888.0,83.1185,83.2269,83.1087,83.217,10888.0
2024-09-13 14:10:00,84.47,84.47,84.4,84.42,6412.0,83.2072,83.2072,83.1382,83.1579,6412.0
2024-09-13 14:15:00,84.4,84.49,84.39,84.47,10897.0,83.1382,83.2269,83.1284,83.2072,10897.0
2024-09-13 14:20:00,84.47,84.48,84.35,84.35,9296.0,83.2072,83.217,83.089,83.089,9296.0
2024-09-13 14:25:00,84.34,84.35,84.27,84.31,22074.0,83.0791,83.089,83.0102,83.0496,22074.0
2024-09-13 14:30:00,84.31,84.35,84.29,84.34,12908.0,83.0496,83.089,83.0299,83.0791,12908.0
2024-09-13 14:35:00,84.33,84.33,84.28,84.28,6804.0,83.0693,83.0693,83.02,83.02,6804.0
2024-09-13 14:40:00,84.29,84.38,84.28,84.29,12335.0,83.0299,83.1185,83.02,83.0299,12335.0
2024-09-13 14:45:00,84.29,84.35,84.23,84.25,24208.0,83.0299,83.089,82.9708,82.9905,24208.0
2024-09-13 14:50:00,84.23,84.25,84.19,84.2,8383.0,82.9708,82.9905,82.9314,82.9412,8383.0
2024-09-13 14:55:00,84.2,84.2,84.16,84.19,6982.0,82.9412,82.9412,82.9018,82.9314,6982.0
2024-09-13 15:00:00,84.19,84.19,84.14,84.17,17513.0,82.9314,82.9314,82.8821,82.9117,17513.0
2024-09-13 15:05:00,84.19,84.22,84.17,84.18,19965.0,82.9314,82.9609,82.9117,82.9215,19965.0
2024-09-13 15:10:00,84.18,84.23,84.17,84.18,13255.0,82.9215,82.9708,82.9117,82.9215,13255.0
2024-09-13 15:15:00,84.17,84.3,84.16,84.3,31631.0,82.9117,83.0397,82.9018,83.0397,31631.0
2024-09-13 15:20:00,84.28,84.37,84.28,84.35,18588.0,83.02,83.1087,83.02,83.089,18588.0
2024-09-13 15:25:00,84.36,84.47,84.36,84.38,25457.0,83.0988,83.2072,83.0988,83.1185,25457.0
2024-09-13 15:30:00,84.38,84.45,84.35,84.35,16120.0,83.1185,83.1875,83.089,83.089,16120.0
2024-09-13 15:35:00,84.34,84.34,84.2,84.2,25181.0,83.0791,83.0791,82.9412,82.9412,25181.0
2024-09-13 15:40:00,84.2,84.28,84.19,84.27,19791.0,82.9412,83.02,82.9314,83.0102,19791.0
2024-09-13 15:45:00,84.28,84.33,84.19,84.19,26604.0,83.02,83.0693,82.9314,82.9314,26604.0
2024-09-13 15:50:00,84.2,84.33,84.16,84.32,67167.0,82.9412,83.0693,82.9018,83.0594,67167.0
2024-09-13 15:55:00,84.33,84.34,84.12,84.16,220101.0,83.0693,83.0791,82.8624,82.9018,220101.0
2024-09-16 09:30:00,84.55,84.79,84.38,84.47,39935.0,83.286,83.5224,83.1185,83.2072,39935.0
2024-09-16 09:35:00,84.47,84.55,84.14,84.26,11142.0,83.2072,83.286,82.8821,83.0003,11142.0
2024-09-16 09:40:00,84.26,84.29,83.92,83.92,17065.0,83.0003,83.0299,82.6654,82.6654,17065.0
2024-09-16 09:45:00,83.95,83.97,83.85,83.88,29287.0,82.695,82.7147,82.5965,82.626,29287.0
2024-09-16 09:50:00,83.95,84.15,83.88,84.03,37669.0,82.695,82.892,82.626,82.7738,37669.0
2024-09-16 09:55:00,84.05,84.14,84.01,84.09,11629.0,82.7935,82.8821,82.7541,82.8329,11629.0
2024-09-16 10:00:00,84.11,84.11,83.96,84.02,8945.0,82.8526,82.8526,82.7048,82.7639,8945.0
2024-09-16 10:05:00,84.02,84.02,83.94,83.98,6717.0,82.7639,82.7639,82.6851,82.7245,6717.0
2024-09-16 10:10:00,83.97,84.02,83.85,83.87,9559.0,82.7147,82.7639,82.5965,82.6162,9559.0
2024-09-16 10:15:00,83.88,84.14,83.87,84.12,97180.0,82.626,82.8821,82.6162,82.8624,97180.0
2024-09-16 10:20:00,84.11,84.13,83.99,84.03,13167.0,82.8526,82.8723,82.7344,82.7738,13167.0
2024-09-16 10:25:00,84.0,84.01,83.85,83.91,13537.0,82.7442,82.7541,82.5965,82.6556,13537.0
2024-09-16 10:30:00,83.87,83.87,83.61,83.7,10599.0,82.6162,82.6162,82.3601,82.4487,10599.0
2024-09-16 10:35:00,83.67,83.86,83.67,83.83,10251.0,82.4192,82.6063,82.4192,82.5768,10251.0
2024-09-16 10:40:00,83.86,84.06,83.84,84.05,88694.0,82.6063,82.8033,82.5866,82.7935,88694.0
2024-09-16 10:45:00,84.03,84.31,84.03,84.29,42322.0,82.7738,83.0496,82.7738,83.0299,42322.0
2024-09-16 10:50:00,84.29,84.31,84.18,84.18,10845.0,83.0299,83.0496,82.9215,82.9215,10845.0
2024-09-16 10:55:00,84.16,84.32,84.14,84.28,9058.0,82.9018,83.0594,82.8821,83.02,9058.0
2024-09-16 11:00:00,84.25,84.25,84.09,84.13,7715.0,82.9905,82.9905,82.8329,82.8723,7715.0
2024-09-16 11:05:00,84.14,84.16,84.03,84.03,8942.0,82.8821,82.9018,82.7738,82.7738,8942.0
2024-09-16 11:10:00,84.06,84.1,83.92,83.93,7343.0,82.8033,82.8427,82.6654,82.6753,7343.0
2024-09-16 11:15:00,83.94,84.01,83.91,83.99,4823.0,82.6851,82.7541,82.6556,82.7344,4823.0
2024-09-16 11:20:00,83.98,83.98,83.91,83.93,6061.0,82.7245,82.7245,82.6556,82.6753,6061.0
2024-09-16 11:25:00,83.94,83.94,83.79,83.81,5028.0,82.6851,82.6851,82.5374,82.5571,5028.0
2024-09-16 11:30:00,83.81,83.9,83.79,83.9,5356.0,82.5571,82.6457,82.5374,82.6457,5356.0
2024-09-16 11:35:00,83.89,84.01,83.89,83.98,6223.0,82.6359,82.7541,82.6359,82.7245,6223.0
2024-09-16 11:40:00,83.98,84.13,83.97,84.12,34177.0,82.7245,82.8723,82.7147,82.8624,34177.0
2024-09-16 11:45:00,84.1,84.39,84.1,84.39,54732.0,82.8427,83.1284,82.8427,83.1284,54732.0
2024-09-16 11:50:00,84.4,84.42,84.29,84.37,19646.0,83.1382,83.1579,83.0299,83.1087,19646.0
2024-09-16 11:55:00,84.39,84.39,84.29,84.32,25532.0,83.1284,83.1284,83.0299,83.0594,25532.0
2024-09-16 12:00:00,84.33,84.35,84.24,84.24,18227.0,83.0693,83.089,82.9806,82.9806,18227.0
2024-09-16 12:05:00,84.23,84.24,84.2,84.21,12958.0,82.9708,82.9806,82.9412,82.9511,12958.0
2024-09-16 12:10:00,84.21,84.27,84.2,84.25,11685.0,82.9511,83.0102,82.9412,82.9905,11685.0
2024-09-16 12:15:00,84.25,84.27,84.23,84.27,10044.0,82.9905,83.0102,82.9708,83.0102,10044.0
2024-09-16 12:20:00,84.25,84.3,84.23,84.29,11910.0,82.9905,83.0397,82.9708,83.0299,11910.0
2024-09-16 12:25:00,84.29,84.46,84.28,84.44,22004.0,83.0299,83.1973,83.02,83.1776,22004.0
2024-09-16 12:30:00,84.45,84.46,84.38,84.4,23535.0,83.1875,83.1973,83.1185,83.1382,23535.0
2024-09-16 12:35:00,84.39,84.4,84.34,84.39,25977.0,83.1284,83.1382,83.0791,83.1284,25977.0
2024-09-16 12:40:00,84.4,84.41,84.38,84.38,11853.0,83.1382,83.1481,83.1185,83.1185,11853.0
2024-09-16 12:45:00,84.39,84.4,84.35,84.38,5657.0,83.1284,83.1382,83.089,83.1185,5657.0
2024-09-16 12:50:00,84.39,84.4,84.38,84.39,6629.0,83.1284,83.1382,83.1185,83.1284,6629.0
2024-09-16 12:55:00,84.39,84.42,84.36,84.37,9151.0,83.1284,83.1579,83.0988,83.1087,9151.0
2024-09-16 13:00:00,84.38,84.43,84.38,84.41,22428.0,83.1185,83.1678,83.1185,83.1481,22428.0
2024-09-16 13:05:00,84.42,84.5,84.42,84.5,16770.0,83.1579,83.2367,83.1579,83.2367,16770.0
2024-09-16 13:10:00,84.51,84.54,84.5,84.51,9267.0,83.2466,83.2761,83.2367,83.2466,9267.0
2024-09-16 13:15:00,84.53,84.56,84.43,84.45,13915.0,83.2663,83.2958,83.1678,83.1875,13915.0
2024-09-16 13:20:00,84.48,84.53,84.47,84.52,11982.0,83.217,83.2663,83.2072,83.2564,11982.0
2024-09-16 13:25:00,84.53,84.59,84.53,84.58,15542.0,83.2663,83.3254,83.2663,83.3155,15542.0
2024-09-16 13:30:00,84.58,84.59,84.54,84.55,9882.0,83.3155,83.3254,83.2761,83.286,9882.0
2024-09-16 13:35:00,84.57,84.7,84.57,84.69,7959.0,83.3057,83.4338,83.3057,83.4239,7959.0
2024-09-16 13:40:00,84.69,84.71,84.66,84.69,6823.0,83.4239,83.4436,83.3944,83.4239,6823.0
2024-09-16 13:45:00,84.7,84.72,84.67,84.7,5500.0,83.4338,83.4535,83.4042,83.4338,5500.0
2024-09-16 13:50:00,84.72,84.75,84.71,84.75,10721.0,83.4535,83.483,83.4436,83.483,10721.0
2024-09-16 13:55:00,84.75,84.85,84.75,84.75,29271.0,83.483,83.5815,83.483,83.483,29271.0
2024-09-16 14:00:00,84.76,84.8,84.66,84.67,33957.0,83.4929,83.5323,83.3944,83.4042,33957.0
2024-09-16 14:05:00,84.67,84.75,84.58,84.74,21846.0,83.4042,83.483,83.3155,83.4732,21846.0
2024-09-16 14:10:00,84.77,85.1,84.74,85.1,43172.0,83.5027,83.8278,83.4732,83.8278,43172.0
2024-09-16 14:15:00,85.12,85.24,85.08,85.2,36368.0,83.8475,83.9657,83.8081,83.9263,36368.0
2024-09-16 14:20:00,85.18,85.18,85.11,85.13,19125.0,83.9066,83.9066,83.8376,83.8573,19125.0
2024-09-16 14:25:00,85.14,85.2,85.09,85.1,15439.0,83.8672,83.9263,83.8179,83.8278,15439.0
2024-09-16 14:30:00,85.1,85.11,85.02,85.08,16092.0,83.8278,83.8376,83.749,83.8081,16092.0
2024-09-16 14:35:00,85.08,85.15,85.08,85.11,16043.0,83.8081,83.877,83.8081,83.8376,16043.0
2024-09-16 14:40:00,85.13,85.19,85.09,85.17,14160.0,83.8573,83.9164,83.8179,83.8967,14160.0
2024-09-16 14:45:00,85.15,85.2,85.12,85.2,13930.0,83.877,83.9263,83.8475,83.9263,13930.0
2024-09-16 14:50:00,85.2,85.23,85.19,85.23,19783.0,83.9263,83.9558,83.9164,83.9558,19783.0
2024-09-16 14:55:00,85.23,85.26,85.21,85.23,28708.0,83.9558,83.9854,83.9361,83.9558,28708.0
2024-09-16 15:00:00,85.23,85.24,85.15,85.15,17436.0,83.9558,83.9657,83.877,83.877,17436.0
2024-09-16 15:05:00,85.13,85.14,85.02,85.05,14078.0,83.8573,83.8672,83.749,83.7785,14078.0
2024-09-16 15:10:00,85.04,85.1,84.86,84.86,38956.0,83.7687,83.8278,83.5914,83.5914,38956.0
2024-09-16 15:15:00,84.85,84.95,84.84,84.93,17384.0,83.5815,83.68,83.5717,83.6603,17384.0
2024-09-16 15:20:00,84.93,84.94,84.89,84.9,14177.0,83.6603,83.6702,83.6209,83.6308,14177.0
2024-09-16 15:25:00,84.9,84.92,84.88,84.92,19672.0,83.6308,83.6505,83.6111,83.6505,19672.0
2024-09-16 15:30:00,84.92,84.98,84.87,84.95,30297.0,83.6505,83.7096,83.6012,83.68,30297.0
2024-09-16 15:35:00,84.95,84.95,84.8,84.8,33010.0,83.68,83.68,83.5323,83.5323,33010.0
2024-09-16 15:40:00,84.78,84.81,84.75,84.77,28431.0,83.5126,83.5421,83.483,83.5027,28431.0
2024-09-16 15:45:00,84.77,84.87,84.76,84.78,43455.0,83.5027,83.6012,83.4929,83.5126,43455.0
2024-09-16 15:50:00,84.79,84.93,84.78,84.88,68208.0,83.5224,83.6603,83.5126,83.6111,68208.0
2024-09-16 15:55:00,84.89,85.05,84.86,85.02,210957.0,83.6209,83.7785,83.5914,83.749,210957.0
2024-09-17 09:30:00,84.74,85.34,84.72,84.72,48123.0,83.4732,84.0642,83.4535,83.4535,48123.0
2024-09-17 09:35:00,84.72,84.91,84.61,84.81,4990.0,83.4535,83.6406,83.3451,83.5421,4990.0
2024-09-17 09:40:00,84.75,85.04,84.71,84.99,8644.0,83.483,83.7687,83.4436,83.7194,8644.0
2024-09-17 09:45:00,85.03,85.12,84.99,85.11,12293.0,83.7588,83.8475,83.7194,83.8376,12293.0
2024-09-17 09:50:00,85.1,85.24,85.04,85.18,7603.0,83.8278,83.9657,83.7687,83.9066,7603.0
2024-09-17 09:55:00,85.22,85.23,85.02,85.08,7935.0,83.946,83.9558,83.749,83.8081,7935.0
2024-09-17 10:00:00,85.06,85.24,85.06,85.21,8239.0,83.7884,83.9657,83.7884,83.9361,8239.0
2024-09-17 10:05:00,85.21,85.34,85.18,85.33,6279.0,83.9361,84.0642,83.9066,84.0543,6279.0
2024-09-17 10:10:00,85.36,85.46,85.26,85.43,12254.0,84.0839,84.1824,83.9854,84.1528,12254.0
2024-09-17 10:15:00,85.42,85.6,85.41,85.6,14054.0,84.143,84.3203,84.1331,84.3203,14054.0
2024-09-17 10:20:00,85.59,85.63,85.55,85.57,7254.0,84.3104,84.3499,84.271,84.2907,7254.0
2024-09-17 10:25:00,85.58,85.58,85.32,85.35,12236.0,84.3006,84.3006,84.0445,84.074,12236.0
2024-09-17 10:30:00,85.36,85.42,85.33,85.37,14526.0,84.0839,84.143,84.0543,84.0937,14526.0
2024-09-17 10:35:00,85.35,85.38,85.2,85.24,7439.0,84.074,84.1036,83.9263,83.9657,7439.0
2024-09-17 10:40:00,85.24,85.28,85.1,85.11,7223.0,83.9657,84.0051,83.8278,83.8376,7223.0
2024-09-17 10:45:00,85.11,85.15,85.06,85.11,4788.0,83.8376,83.877,83.7884,83.8376,4788.0
2024-09-17 10:50:00,85.12,85.19,85.11,85.15,7031.0,83.8475,83.9164,83.8376,83.877,7031.0
2024-09-17 10:55:00,85.13,85.13,85.05,85.1,4820.0,83.8573,83.8573,83.7785,83.8278,4820.0
2024-09-17 11:00:00,85.1,85.25,85.09,85.17,6478.0,83.8278,83.9755,83.8179,83.8967,6478.0
2024-09-17 11:05:00,85.17,85.3,85.17,85.25,5951.0,83.8967,84.0248,83.8967,83.9755,5951.0
2024-09-17 11:10:00,85.25,85.27,85.12,85.14,12347.0,83.9755,83.9952,83.8475,83.8672,12347.0
2024-09-17 11:15:00,85.14,85.18,85.1,85.15,5837.0,83.8672,83.9066,83.8278,83.877,5837.0
2024-09-17 11:20:00,85.13,85.19,85.12,85.17,8063.0,83.8573,83.9164,83.8475,83.8967,8063.0
2024-09-17 11:25:00,85.17,85.2,85.11,85.18,5492.0,83.8967,83.9263,83.8376,83.9066,5492.0
2024-09-17 11:30:00,85.16,85.24,85.16,85.19,4086.0,83.8869,83.9657,83.8869,83.9164,4086.0
2024-09-17 11:35:00,85.21,85.23,85.19,85.23,5341.0,83.9361,83.9558,83.9164,83.9558,5341.0
2024-09-17 11:40:00,85.24,85.25,85.18,85.2,5506.0,83.9657,83.9755,83.9066,83.9263,5506.0
2024-09-17 11:45:00,85.19,85.32,85.18,85.2,6066.0,83.9164,84.0445,83.9066,83.9263,6066.0
2024-09-17 11:50:00,85.21,85.25,85.18,85.23,4459.0,83.9361,83.9755,83.9066,83.9558,4459.0
2024-09-17 11:55:00,85.23,85.33,85.22,85.26,5214.0,83.9558,84.0543,83.946,83.9854,5214.0
2024-09-17 12:00:00,85.24,85.3,85.21,85.25,6261.0,83.9657,84.0248,83.9361,83.9755,6261.0
2024-09-17 12:05:00,85.25,85.28,85.17,85.17,8706.0,83.9755,84.0051,83.8967,83.8967,8706.0
2024-09-17 12:10:00,85.17,85.23,85.16,85.2,5451.0,83.8967,83.9558,83.8869,83.9263,5451.0
2024-09-17 12:15:00,85.2,85.21,85.11,85.15,8194.0,83.9263,83.9361,83.8376,83.877,8194.0
2024-09-17 12:20:00,85.16,85.2,85.1,85.2,8679.0,83.8869,83.9263,83.8278,83.9263,8679.0
2024-09-17 12:25:00,85.19,85.24,85.14,85.2,4748.0,83.9164,83.9657,83.8672,83.9263,4748.0
2024-09-17 12:30:00,85.19,85.19,85.11,85.13,5432.0,83.9164,83.9164,83.8376,83.8573,5432.0
2024-09-17 12:35:00,85.11,85.13,85.05,85.07,5436.0,83.8376,83.8573,83.7785,83.7982,5436.0
2024-09-17 12:40:00,85.07,85.08,84.93,84.97,4691.0,83.7982,83.8081,83.6603,83.6997,4691.0
2024-09-17 12:45:00,84.95,84.97,84.77,84.79,8216.0,83.68,83.6997,83.5027,83.5224,8216.0
2024-09-17 12:50:00,84.76,84.84,84.7,84.81,24521.0,83.4929,83.5717,83.4338,83.5421,24521.0
2024-09-17 12:55:00,84.81,84.92,84.77,84.77,6585.0,83.5421,83.6505,83.5027,83.5027,6585.0
2024-09-17 13:00:00,84.81,84.88,84.81,84.84,3967.0,83.5421,83.6111,83.5421,83.5717,3967.0
2024-09-17 13:05:00,84.83,84.88,84.79,84.87,3646.0,83.5618,83.6111,83.5224,83.6012,3646.0
2024-09-17 13:10:00,84.88,84.89,84.77,84.82,6261.0,83.6111,83.6209,83.5027,83.552,6261.0
2024-09-17 13:15:00,84.8,84.87,84.78,84.86,6720.0,83.5323,83.6012,83.5126,83.5914,6720.0
2024-09-17 13:20:00,84.86,84.95,84.84,84.93,5242.0,83.5914,83.68,83.5717,83.6603,5242.0
2024-09-17 13:25:00,84.92,84.97,84.81,84.83,23429.0,83.6505,83.6997,83.5421,83.5618,23429.0
2024-09-17 13:30:00,84.8,84.8,84.6,84.62,17146.0,83.5323,83.5323,83.3352,83.355,17146.0
2024-09-17 13:35:00,84.62,84.7,84.61,84.62,12949.0,83.355,83.4338,83.3451,83.355,12949.0
2024-09-17 13:40:00,84.6,84.64,84.57,84.62,7667.0,83.3352,83.3747,83.3057,83.355,7667.0
2024-09-17 13:45:00,84.63,84.8,84.56,84.8,6849.0,83.3648,83.5323,83.2958,83.5323,6849.0
2024-09-17 13:50:00,84.8,84.96,84.8,84.92,11489.0,83.5323,83.6899,83.5323,83.6505,11489.0
2024-09-17 13:55:00,84.92,84.95,84.87,84.88,10879.0,83.6505,83.68,83.6012,83.6111,10879.0
2024-09-17 14:00:00,84.87,84.93,84.87,84.9,6633.0,83.6012,83.6603,83.6012,83.6308,6633.0
2024-09-17 14:05:00,84.91,84.92,84.87,84.89,8302.0,83.6406,83.6505,83.6012,83.6209,8302.0
2024-09-17 14:10:00,84.91,84.91,84.76,84.79,6848.0,83.6406,83.6406,83.4929,83.5224,6848.0
2024-09-17 14:15:00,84.77,84.85,84.77,84.82,5237.0,83.5027,83.5815,83.5027,83.552,5237.0
2024-09-17 14:20:00,84.82,84.93,84.81,84.9,9317.0,83.552,83.6603,83.5421,83.6308,9317.0
2024-09-17 14:25:00,84.91,84.93,84.85,84.85,7477.0,83.6406,83.6603,83.5815,83.5815,7477.0
2024-09-17 14:30:00,84.85,84.92,84.8,84.89,9032.0,83.5815,83.6505,83.5323,83.6209,9032.0
2024-09-17 14:35:00,84.86,84.89,84.84,84.87,8386.0,83.5914,83.6209,83.5717,83.6012,8386.0
2024-09-17 14:40:00,84.86,84.92,84.85,84.91,14411.0,83.5914,83.6505,83.5815,83.6406,14411.0
2024-09-17 14:45:00,84.9,84.94,84.79,84.83,10603.0,83.6308,83.6702,83.5224,83.5618,10603.0
2024-09-17 14:50:00,84.83,84.93,84.78,84.92,7460.0,83.5618,83.6603,83.5126,83.6505,7460.0
2024-09-17 14:55:00,84.92,84.94,84.84,84.86,10739.0,83.6505,83.6702,83.5717,83.5914,10739.0
2024-09-17 15:00:00,84.86,84.88,84.81,84.84,7752.0,83.5914,83.6111,83.5421,83.5717,7752.0
2024-09-17 15:05:00,84.82,84.83,84.75,84.76,7323.0,83.552,83.5618,83.483,83.4929,7323.0
2024-09-17 15:10:00,84.76,84.82,84.74,84.81,11679.0,83.4929,83.552,83.4732,83.5421,11679.0
2024-09-17 15:15:00,84.83,84.83,84.77,84.78,9374.0,83.5618,83.5618,83.5027,83.5126,9374.0
2024-09-17 15:20:00,84.79,84.79,84.66,84.68,11252.0,83.5224,83.5224,83.3944,83.4141,11252.0
2024-09-17 15:25:00,84.68,84.74,84.65,84.73,14817.0,83.4141,83.4732,83.3845,83.4633,14817.0
2024-09-17 15:30:00,84.73,84.8,84.69,84.8,10546.0,83.4633,83.5323,83.4239,83.5323,10546.0
2024-09-17 15:35:00,84.8,84.82,84.73,84.74,13630.0,83.5323,83.552,83.4633,83.4732,13630.0
2024-09-17 15:40:00,84.75,84.83,84.75,84.75,11948.0,83.483,83.5618,83.483,83.483,11948.0
2024-09-17 15:45:00,84.76,84.88,84.75,84.87,20989.0,83.4929,83.6111,83.483,83.6012,20989.0
2024-09-17 15:50:00,84.88,84.91,84.76,84.9,44918.0,83.6111,83.6406,83.4929,83.6308,44918.0
2024-09-17 15:55:00,84.91,85.05,84.88,85.04,127064.0,83.6406,83.7785,83.6111,83.7687,127064.0
2024-09-18 09:30:00,84.88,84.94,84.36,84.63,25537.0,83.6111,83.6702,83.0988,83.3648,25537.0
2024-09-18 09:35:00,84.74,84.79,84.61,84.73,13027.0,83.4732,83.5224,83.3451,83.4633,13027.0
2024-09-18 09:40:00,84.84,84.91,84.79,84.89,16590.0,83.5717,83.6406,83.5224,83.6209,16590.0
2024-09-18 09:45:00,84.92,84.97,84.82,84.91,21282.0,83.6505,83.6997,83.552,83.6406,21282.0
2024-09-18 09:50:00,84.89,84.97,84.82,84.85,13940.0,83.6209,83.6997,83.552,83.5815,13940.0
2024-09-18 09:55:00,84.86,84.99,84.82,84.98,10249.0,83.5914,83.7194,83.552,83.7096,10249.0
2024-09-18 10:00:00,84.96,85.12,84.93,85.11,40079.0,83.6899,83.8475,83.6603,83.8376,40079.0
2024-09-18 10:05:00,85.12,85.16,85.02,85.16,26571.0,83.8475,83.8869,83.749,83.8869,26571.0
2024-09-18 10:10:00,85.16,85.18,84.93,85.0,17900.0,83.8869,83.9066,83.6603,83.7293,17900.0
2024-09-18 10:15:00,84.99,85.08,84.92,84.98,31565.0,83.7194,83.8081,83.6505,83.7096,31565.0
2024-09-18 10:20:00,84.99,85.05,84.91,85.01,10617.0,83.7194,83.7785,83.6406,83.7391,10617.0
2024-09-18 10:25:00,84.97,84.99,84.89,84.9,10119.0,83.6997,83.7194,83.6209,83.6308,10119.0
2024-09-18 10:30:00,84.89,84.89,84.79,84.82,12539.0,83.6209,83.6209,83.5224,83.552,12539.0
2024-09-18 10:35:00,84.82,84.93,84.82,84.93,8675.0,83.552,83.6603,83.552,83.6603,8675.0
2024-09-18 10:40:00,84.92,85.08,84.92,85.03,24873.0,83.6505,83.8081,83.6505,83.7588,24873.0
2024-09-18 10:45:00,85.02,85.05,84.91,84.96,8962.0,83.749,83.7785,83.6406,83.6899,8962.0
2024-09-18 10:50:00,84.95,84.97,84.89,84.92,10005.0,83.68,83.6997,83.6209,83.6505,10005.0
2024-09-18 10:55:00,84.93,84.97,84.9,84.97,15635.0,83.6603,83.6997,83.6308,83.6997,15635.0
2024-09-18 11:00:00,84.96,85.03,84.95,84.96,10867.0,83.6899,83.7588,83.68,83.6899,10867.0
2024-09-18 11:05:00,84.96,85.0,84.93,84.99,12013.0,83.6899,83.7293,83.6603,83.7194,12013.0
2024-09-18 11:10:00,84.99,84.99,84.93,84.98,10402.0,83.7194,83.7194,83.6603,83.7096,10402.0
2024-09-18 11:15:00,84.98,84.99,84.89,84.98,7506.0,83.7096,83.7194,83.6209,83.7096,7506.0
2024-09-18 11:20:00,84.99,85.0,84.95,84.97,13003.0,83.7194,83.7293,83.68,83.6997,13003.0
2024-09-18 11:25:00,84.97,85.01,84.89,84.91,34674.0,83.6997,83.7391,83.6209,83.6406,34674.0
2024-09-18 11:30:00,84.9,84.9,84.78,84.82,32312.0,83.6308,83.6308,83.5126,83.552,32312.0
2024-09-18 11:35:00,84.82,84.88,84.7,84.7,31358.0,83.552,83.6111,83.4338,83.4338,31358.0
2024-09-18 11:40:00,84.71,84.73,84.6,84.63,15450.0,83.4436,83.4633,83.3352,83.3648,15450.0
2024-09-18 11:45:00,84.64,84.68,84.56,84.57,8194.0,83.3747,83.4141,83.2958,83.3057,8194.0
2024-09-18 11:50:00,84.56,84.61,84.53,84.58,8588.0,83.2958,83.3451,83.2663,83.3155,8588.0
2024-09-18 11:55:00,84.58,84.62,84.56,84.56,4601.0,83.3155,83.355,83.2958,83.2958,4601.0
2024-09-18 12:00:00,84.55,84.57,84.38,84.44,34977.0,83.286,83.3057,83.1185,83.1776,34977.0
2024-09-18 12:05:00,84.43,84.52,84.41,84.51,15026.0,83.1678,83.2564,83.1481,83.2466,15026.0
2024-09-18 12:10:00,84.55,84.65,84.55,84.65,5556.0,83.286,83.3845,83.286,83.3845,5556.0
2024-09-18 12:15:00,84.65,84.72,84.63,84.69,8078.0,83.3845,83.4535,83.3648,83.4239,8078.0
2024-09-18 12:20:00,84.67,84.68,84.64,84.65,3945.0,83.4042,83.4141,83.3747,83.3845,3945.0
2024-09-18 12:25:00,84.64,84.73,84.63,84.7,5922.0,83.3747,83.4633,83.3648,83.4338,5922.0
2024-09-18 12:30:00,84.7,84.75,84.68,84.71,4680.0,83.4338,83.483,83.4141,83.4436,4680.0
2024-09-18 12:35:00,84.71,84.71,84.66,84.69,6548.0,83.4436,83.4436,83.3944,83.4239,6548.0
2024-09-18 12:40:00,84.7,84.72,84.68,84.72,6649.0,83.4338,83.4535,83.4141,83.4535,6649.0
2024-09-18 12:45:00,84.71,84.74,84.69,84.7,6551.0,83.4436,83.4732,83.4239,83.4338,6551.0
2024-09-18 12:50:00,84.71,84.73,84.69,84.73,6807.0,83.4436,83.4633,83.4239,83.4633,6807.0
2024-09-18 12:55:00,84.73,84.75,84.72,84.74,9616.0,83.4633,83.483,83.4535,83.4732,9616.0
2024-09-18 13:00:00,84.73,84.78,84.72,84.76,15350.0,83.4633,83.5126,83.4535,83.4929,15350.0
2024-09-18 13:05:00,84.76,84.77,84.72,84.72,8262.0,83.4929,83.5027,83.4535,83.4535,8262.0
2024-09-18 13:10:00,84.71,84.75,84.69,84.69,12732.0,83.4436,83.483,83.4239,83.4239,12732.0
2024-09-18 13:15:00,84.68,84.68,84.6,84.63,9377.0,83.4141,83.4141,83.3352,83.3648,9377.0
2024-09-18 13:20:00,84.63,84.63,84.5,84.5,14120.0,83.3648,83.3648,83.2367,83.2367,14120.0
2024-09-18 13:25:00,84.51,84.53,84.46,84.5,20803.0,83.2466,83.2663,83.1973,83.2367,20803.0
2024-09-18 13:30:00,84.51,84.61,84.49,84.6,20145.0,83.2466,83.3451,83.2269,83.3352,20145.0
2024-09-18 13:35:00,84.62,84.67,84.5,84.58,14606.0,83.355,83.4042,83.2367,83.3155,14606.0
2024-09-18 13:40:00,84.58,84.58,84.42,84.44,23594.0,83.3155,83.3155,83.1579,83.1776,23594.0
2024-09-18 13:45:00,84.44,84.47,84.36,84.37,15820.0,83.1776,83.2072,83.0988,83.1087,15820.0
2024-09-18 13:50:00,84.36,84.39,84.29,84.31,21646.0,83.0988,83.1284,83.0299,83.0496,21646.0
2024-09-18 13:55:00,84.3,84.3,84.17,84.2,43077.0,83.0397,83.0397,82.9117,82.9412,43077.0
2024-09-18 14:00:00,84.17,85.01,84.08,84.79,69600.0,82.9117,83.7391,82.823,83.5224,69600.0
2024-09-18 14:05:00,84.78,84.85,84.5,84.55,19840.0,83.5126,83.5815,83.2367,83.286,19840.0
2024-09-18 14:10:00,84.58,84.65,84.32,84.6,22212.0,83.3155,83.3845,83.0594,83.3352,22212.0
2024-09-18 14:15:00,84.59,84.96,84.56,84.86,14804.0,83.3254,83.6899,83.2958,83.5914,14804.0
2024-09-18 14:20:00,84.87,84.94,84.75,84.83,9582.0,83.6012,83.6702,83.483,83.5618,9582.0
2024-09-18 14:25:00,84.82,84.89,84.78,84.89,12266.0,83.552,83.6209,83.5126,83.6209,12266.0
2024-09-18 14:30:00,84.86,85.03,84.85,84.98,14697.0,83.5914,83.7588,83.5815,83.7096,14697.0
2024-09-18 14:35:00,84.98,84.98,84.55,84.81,28431.0,83.7096,83.7096,83.286,83.5421,28431.0
2024-09-18 14:40:00,84.81,84.83,84.49,84.54,23844.0,83.5421,83.5618,83.2269,83.2761,23844.0
2024-09-18 14:45:00,84.51,84.77,84.5,84.73,23592.0,83.2466,83.5027,83.2367,83.4633,23592.0
2024-09-18 14:50:00,84.73,85.01,84.71,84.96,16154.0,83.4633,83.7391,83.4436,83.6899,16154.0
2024-09-18 14:55:00,84.94,85.04,84.63,84.71,17186.0,83.6702,83.7687,83.3648,83.4436,17186.0
2024-09-18 15:00:00,84.64,84.77,84.49,84.75,20363.0,83.3747,83.5027,83.2269,83.483,20363.0
2024-09-18 15:05:00,84.75,84.84,84.61,84.8,30144.0,83.483,83.5717,83.3451,83.5323,30144.0
2024-09-18 15:10:00,84.78,85.07,84.74,85.04,25369.0,83.5126,83.7982,83.4732,83.7687,25369.0
2024-09-18 15:15:00,85.03,85.05,84.93,85.02,13268.0,83.7588,83.7785,83.6603,83.749,13268.0
2024-09-18 15:20:00,85.04,85.05,84.66,84.86,21175.0,83.7687,83.7785,83.3944,83.5914,21175.0
2024-09-18 15:25:00,84.86,85.1,84.84,84.89,15410.0,83.5914,83.8278,83.5717,83.6209,15410.0
2024-09-18 15:30:00,84.89,84.92,84.63,84.67,34353.0,83.6209,83.6505,83.3648,83.4042,34353.0
2024-09-18 15:35:00,84.65,84.67,84.31,84.42,35077.0,83.3845,83.4042,83.0496,83.1579,35077.0
2024-09-18 15:40:00,84.39,84.44,84.29,84.29,38864.0,83.1284,83.1776,83.0299,83.0299,38864.0
2024-09-18 15:45:00,84.25,84.39,84.22,84.34,24672.0,82.9905,83.1284,82.9609,83.0791,24672.0
2024-09-18 15:50:00,84.35,84.51,84.32,84.47,43213.0,83.089,83.2466,83.0594,83.2072,43213.0
2024-09-18 15:55:00,84.48,84.68,84.37,84.44,95607.0,83.217,83.4141,83.1087,83.1776,95607.0
2024-09-19 09:30:00,85.07,85.14,84.95,85.05,46993.0,83.7982,83.8672,83.68,83.7785,46993.0
2024-09-19 09:35:00,85.04,85.07,84.34,84.34,14231.0,83.7687,83.7982,83.0791,83.0791,14231.0
2024-09-19 09:40:00,84.33,84.41,84.1,84.11,40470.0,83.0693,83.1481,82.8427,82.8526,40470.0
2024-09-19 09:45:00,84.06,84.22,83.89,84.22,22528.0,82.8033,82.9609,82.6359,82.9609,22528.0
2024-09-19 09:50:00,84.2,84.24,83.83,83.85,21752.0,82.9412,82.9806,82.5768,82.5965,21752.0
2024-09-19 09:55:00,83.89,83.91,83.65,83.75,41195.0,82.6359,82.6556,82.3995,82.498,41195.0
2024-09-19 10:00:00,83.77,84.01,83.69,83.98,20854.0,82.5177,82.7541,82.4389,82.7245,20854.0
2024-09-19 10:05:00,84.0,84.02,83.73,83.8,30749.0,82.7442,82.7639,82.4783,82.5472,30749.0
2024-09-19 10:10:00,83.76,83.93,83.75,83.77,85088.0,82.5078,82.6753,82.498,82.5177,85088.0
2024-09-19 10:15:00,83.78,83.94,83.72,83.85,76984.0,82.5275,82.6851,82.4684,82.5965,76984.0
2024-09-19 10:20:00,83.83,83.85,83.73,83.79,22618.0,82.5768,82.5965,82.4783,82.5374,22618.0
2024-09-19 10:25:00,83.79,84.02,83.77,84.02,18011.0,82.5374,82.7639,82.5177,82.7639,18011.0
2024-09-19 10:30:00,84.03,84.1,84.01,84.09,10174.0,82.7738,82.8427,82.7541,82.8329,10174.0
2024-09-19 10:35:00,84.12,84.19,84.1,84.19,7751.0,82.8624,82.9314,82.8427,82.9314,7751.0
2024-09-19 10:40:00,84.19,84.2,83.97,84.01,18073.0,82.9314,82.9412,82.7147,82.7541,18073.0
2024-09-19 10:45:00,84.0,84.0,83.82,83.97,46781.0,82.7442,82.7442,82.5669,82.7147,46781.0
2024-09-19 10:50:00,83.98,84.09,83.96,84.02,5499.0,82.7245,82.8329,82.7048,82.7639,5499.0
2024-09-19 10:55:00,84.0,84.14,83.96,84.07,10273.0,82.7442,82.8821,82.7048,82.8132,10273.0
2024-09-19 11:00:00,84.09,84.16,84.0,84.13,13390.0,82.8329,82.9018,82.7442,82.8723,13390.0
2024-09-19 11:05:00,84.13,84.13,83.92,83.98,20764.0,82.8723,82.8723,82.6654,82.7245,20764.0
2024-09-19 11:10:00,84.0,84.12,84.0,84.08,10839.0,82.7442,82.8624,82.7442,82.823,10839.0
2024-09-19 11:15:00,84.13,84.28,84.13,84.28,6071.0,82.8723,83.02,82.8723,83.02,6071.0
2024-09-19 11:20:00,84.27,84.29,84.11,84.14,23864.0,83.0102,83.0299,82.8526,82.8821,23864.0
2024-09-19 11:25:00,84.14,84.18,84.06,84.06,13922.0,82.8821,82.9215,82.8033,82.8033,13922.0
2024-09-19 11:30:00,84.06,84.15,84.0,84.15,13084.0,82.8033,82.892,82.7442,82.892,13084.0
2024-09-19 11:35:00,84.16,84.18,84.03,84.03,16740.0,82.9018,82.9215,82.7738,82.7738,16740.0
2024-09-19 11:40:00,84.04,84.06,84.01,84.04,6787.0,82.7836,82.8033,82.7541,82.7836,6787.0
2024-09-19 11:45:00,84.04,84.1,84.01,84.05,9610.0,82.7836,82.8427,82.7541,82.7935,9610.0
2024-09-19 11:50:00,84.04,84.05,83.93,83.94,18390.0,82.7836,82.7935,82.6753,82.6851,18390.0
2024-09-19 11:55:00,83.94,83.96,83.83,83.87,17906.0,82.6851,82.7048,82.5768,82.6162,17906.0
2024-09-19 12:00:00,83.87,83.94,83.85,83.94,20771.0,82.6162,82.6851,82.5965,82.6851,20771.0
2024-09-19 12:05:00,83.92,84.07,83.89,84.05,10548.0,82.6654,82.8132,82.6359,82.7935,10548.0
2024-09-19 12:10:00,84.05,84.05,83.96,83.98,9685.0,82.7935,82.7935,82.7048,82.7245,9685.0
2024-09-19 12:15:00,83.98,84.1,83.97,84.08,7460.0,82.7245,82.8427,82.7147,82.823,7460.0
2024-09-19 12:20:00,84.08,84.09,83.97,83.99,11878.0,82.823,82.8329,82.7147,82.7344,11878.0
2024-09-19 12:25:00,83.99,84.22,83.99,84.18,13019.0,82.7344,82.9609,82.7344,82.9215,13019.0
2024-09-19 12:30:00,84.19,84.23,84.1,84.13,21214.0,82.9314,82.9708,82.8427,82.8723,21214.0
2024-09-19 12:35:00,84.11,84.24,84.1,84.2,18302.0,82.8526,82.9806,82.8427,82.9412,18302.0
2024-09-19 12:40:00,84.2,84.37,84.2,84.37,6932.0,82.9412,83.1087,82.9412,83.1087,6932.0
2024-09-19 12:45:00,84.39,84.47,84.37,84.47,19169.0,83.1284,83.2072,83.1087,83.2072,19169.0
2024-09-19 12:50:00,84.49,84.49,84.37,84.43,21791.0,83.2269,83.2269,83.1087,83.1678,21791.0
2024-09-19 12:55:00,84.43,84.45,84.32,84.32,11117.0,83.1678,83.1875,83.0594,83.0594,11117.0
2024-09-19 13:00:00,84.31,84.39,84.26,84.38,56433.0,83.0496,83.1284,83.0003,83.1185,56433.0
2024-09-19 13:05:00,84.36,84.4,84.32,84.34,19880.0,83.0988,83.1382,83.0594,83.0791,19880.0
2024-09-19 13:10:00,84.35,84.37,84.29,84.34,8016.0,83.089,83.1087,83.0299,83.0791,8016.0
2024-09-19 13:15:00,84.33,84.51,84.33,84.45,21250.0,83.0693,83.2466,83.0693,83.1875,21250.0
2024-09-19 13:20:00,84.46,84.49,84.43,84.45,8306.0,83.1973,83.2269,83.1678,83.1875,8306.0
2024-09-19 13:25:00,84.46,84.5,84.43,84.45,10984.0,83.1973,83.2367,83.1678,83.1875,10984.0
2024-09-19 13:30:00,84.46,84.55,84.45,84.52,8727.0,83.1973,83.286,83.1875,83.2564,8727.0
2024-09-19 13:35:00,84.53,84.59,84.5,84.58,11657.0,83.2663,83.3254,83.2367,83.3155,11657.0
2024-09-19 13:40:00,84.59,84.59,84.54,84.59,8859.0,83.3254,83.3254,83.2761,83.3254,8859.0
2024-09-19 13:45:00,84.59,84.62,84.58,84.58,7757.0,83.3254,83.355,83.3155,83.3155,7757.0
2024-09-19 13:50:00,84.58,84.61,84.55,84.58,8549.0,83.3155,83.3451,83.286,83.3155,8549.0
2024-09-19 13:55:00,84.57,84.57,84.49,84.49,6929.0,83.3057,83.3057,83.2269,83.2269,6929.0
2024-09-19 14:00:00,84.48,84.53,84.47,84.49,10511.0,83.217,83.2663,83.2072,83.2269,10511.0
2024-09-19 14:05:00,84.48,84.5,84.46,84.46,5460.0,83.217,83.2367,83.1973,83.1973,5460.0
2024-09-19 14:10:00,84.45,84.46,84.42,84.43,5913.0,83.1875,83.1973,83.1579,83.1678,5913.0
2024-09-19 14:15:00,84.42,84.42,84.26,84.29,12082.0,83.1579,83.1579,83.0003,83.0299,12082.0
2024-09-19 14:20:00,84.31,84.34,84.21,84.23,11280.0,83.0496,83.0791,82.9511,82.9708,11280.0
2024-09-19 14:25:00,84.21,84.31,84.2,84.28,9135.0,82.9511,83.0496,82.9412,83.02,9135.0
2024-09-19 14:30:00,84.3,84.32,84.27,84.28,5017.0,83.0397,83.0594,83.0102,83.02,5017.0
2024-09-19 14:35:00,84.28,84.38,84.28,84.38,10246.0,83.02,83.1185,83.02,83.1185,10246.0
2024-09-19 14:40:00,84.39,84.39,84.29,84.3,10083.0,83.1284,83.1284,83.0299,83.0397,10083.0
2024-09-19 14:45:00,84.29,84.29,84.22,84.23,9585.0,83.0299,83.0299,82.9609,82.9708,9585.0
2024-09-19 14:50:00,84.21,84.23,84.14,84.2,13014.0,82.9511,82.9708,82.8821,82.9412,13014.0
2024-09-19 14:55:00,84.2,84.25,84.2,84.24,10200.0,82.9412,82.9905,82.9412,82.9806,10200.0
2024-09-19 15:00:00,84.23,84.3,84.16,84.3,14579.0,82.9708,83.0397,82.9018,83.0397,14579.0
2024-09-19 15:05:00,84.3,84.34,84.29,84.29,11532.0,83.0397,83.0791,83.0299,83.0299,11532.0
2024-09-19 15:10:00,84.31,84.39,84.31,84.36,12739.0,83.0496,83.1284,83.0496,83.0988,12739.0
2024-09-19 15:15:00,84.35,84.39,84.3,84.31,13907.0,83.089,83.1284,83.0397,83.0496,13907.0
2024-09-19 15:20:00,84.3,84.32,84.23,84.32,12351.0,83.0397,83.0594,82.9708,83.0594,12351.0
2024-09-19 15:25:00,84.32,84.32,84.2,84.22,21111.0,83.0594,83.0594,82.9412,82.9609,21111.0
2024-09-19 15:30:00,84.2,84.2,84.11,84.15,18200.0,82.9412,82.9412,82.8526,82.892,18200.0
2024-09-19 15:35:00,84.15,84.21,84.12,84.19,15060.0,82.892,82.9511,82.8624,82.9314,15060.0
2024-09-19 15:40:00,84.2,84.24,84.15,84.17,17496.0,82.9412,82.9806,82.892,82.9117,17496.0
2024-09-19 15:45:00,84.16,84.24,84.13,84.14,24627.0,82.9018,82.9806,82.8723,82.8821,24627.0
2024-09-19 15:50:00,84.16,84.2,84.03,84.14,66399.0,82.9018,82.9412,82.7738,82.8821,66399.0
2024-09-19 15:55:00,84.15,84.43,84.13,84.41,186294.0,82.892,83.1678,82.8723,83.1481,186294.0
2024-09-20 09:30:00,83.49,83.89,83.32,83.65,469352.0,82.2418,82.6359,82.0744,82.3995,469352.0
2024-09-20 09:35:00,83.59,83.95,83.59,83.94,7323.0,82.3403,82.695,82.3403,82.6851,7323.0
2024-09-20 09:40:00,83.92,84.02,83.83,83.95,8449.0,82.6654,82.7639,82.5768,82.695,8449.0
2024-09-20 09:45:00,83.96,83.96,83.7,83.72,21785.0,82.7048,82.7048,82.4487,82.4684,21785.0
2024-09-20 09:50:00,83.73,83.75,83.6,83.64,14340.0,82.4783,82.498,82.3502,82.3896,14340.0
2024-09-20 09:55:00,83.64,83.83,83.61,83.78,10902.0,82.3896,82.5768,82.3601,82.5275,10902.0
2024-09-20 10:00:00,83.78,83.78,83.57,83.66,15040.0,82.5275,82.5275,82.3206,82.4093,15040.0
2024-09-20 10:05:00,83.71,83.74,83.64,83.66,13843.0,82.4586,82.4881,82.3896,82.4093,13843.0
2024-09-20 10:10:00,83.66,83.67,83.56,83.64,17419.0,82.4093,82.4192,82.3108,82.3896,17419.0
2024-09-20 10:15:00,83.63,83.78,83.62,83.77,13401.0,82.3798,82.5275,82.3699,82.5177,13401.0
2024-09-20 10:20:00,83.78,83.87,83.77,83.82,16287.0,82.5275,82.6162,82.5177,82.5669,16287.0
2024-09-20 10:25:00,83.82,83.84,83.78,83.78,11964.0,82.5669,82.5866,82.5275,82.5275,11964.0
2024-09-20 10:30:00,83.78,83.79,83.59,83.59,17538.0,82.5275,82.5374,82.3403,82.3403,17538.0
2024-09-20 10:35:00,83.59,83.62,83.53,83.56,15984.0,82.3403,82.3699,82.2812,82.3108,15984.0
2024-09-20 10:40:00,83.57,83.61,83.53,83.58,11822.0,82.3206,82.3601,82.2812,82.3305,11822.0
2024-09-20 10:45:00,83.57,83.58,83.53,83.55,4350.0,82.3206,82.3305,82.2812,82.3009,4350.0
2024-09-20 10:50:00,83.53,83.53,83.44,83.44,5554.0,82.2812,82.2812,82.1926,82.1926,5554.0
2024-09-20 10:55:00,83.43,83.46,83.34,83.44,8158.0,82.1827,82.2123,82.0941,82.1926,8158.0
2024-09-20 11:00:00,83.43,83.44,83.33,83.43,23955.0,82.1827,82.1926,82.0842,82.1827,23955.0
2024-09-20 11:05:00,83.43,83.45,83.41,83.43,9054.0,82.1827,82.2024,82.163,82.1827,9054.0
2024-09-20 11:10:00,83.43,83.48,83.42,83.43,8091.0,82.1827,82.232,82.1729,82.1827,8091.0
2024-09-20 11:15:00,83.42,83.49,83.39,83.47,12627.0,82.1729,82.2418,82.1433,82.2221,12627.0
2024-09-20 11:20:00,83.47,83.5,83.44,83.49,7094.0,82.2221,82.2517,82.1926,82.2418,7094.0
2024-09-20 11:25:00,83.48,83.53,83.45,83.53,22756.0,82.232,82.2812,82.2024,82.2812,22756.0
2024-09-20 11:30:00,83.53,83.53,83.41,83.52,5798.0,82.2812,82.2812,82.163,82.2714,5798.0
2024-09-20 11:35:00,83.54,83.55,83.48,83.52,10228.0,82.2911,82.3009,82.232,82.2714,10228.0
2024-09-20 11:40:00,83.52,83.66,83.5,83.66,7879.0,82.2714,82.4093,82.2517,82.4093,7879.0
2024-09-20 11:45:00,83.66,83.67,83.57,83.65,8033.0,82.4093,82.4192,82.3206,82.3995,8033.0
2024-09-20 11:50:00,83.64,83.64,83.58,83.59,9623.0,82.3896,82.3896,82.3305,82.3403,9623.0
2024-09-20 11:55:00,83.59,83.7,83.59,83.63,8612.0,82.3403,82.4487,82.3403,82.3798,8612.0
2024-09-20 12:00:00,83.64,83.64,83.58,83.62,8315.0,82.3896,82.3896,82.3305,82.3699,8315.0
2024-09-20 12:05:00,83.61,83.65,83.56,83.62,12209.0,82.3601,82.3995,82.3108,82.3699,12209.0
2024-09-20 12:10:00,83.61,83.64,83.56,83.6,9365.0,82.3601,82.3896,82.3108,82.3502,9365.0
2024-09-20 12:15:00,83.61,83.63,83.57,83.58,10196.0,82.3601,82.3798,82.3206,82.3305,10196.0
2024-09-20 12:20:00,83.58,83.73,83.55,83.73,9875.0,82.3305,82.4783,82.3009,82.4783,9875.0
2024-09-20 12:25:00,83.75,83.77,83.69,83.72,6393.0,82.498,82.5177,82.4389,82.4684,6393.0
2024-09-20 12:30:00,83.73,83.74,83.69,83.69,8022.0,82.4783,82.4881,82.4389,82.4389,8022.0
2024-09-20 12:35:00,83.68,83.76,83.66,83.69,12624.0,82.429,82.5078,82.4093,82.4389,12624.0
2024-09-20 12:40:00,83.72,83.77,83.64,83.74,8359.0,82.4684,82.5177,82.3896,82.4881,8359.0
2024-09-20 12:45:00,83.78,83.85,83.77,83.83,6562.0,82.5275,82.5965,82.5177,82.5768,6562.0
2024-09-20 12:50:00,83.83,83.84,83.79,83.8,6174.0,82.5768,82.5866,82.5374,82.5472,6174.0
2024-09-20 12:55:00,83.8,83.86,83.75,83.75,6855.0,82.5472,82.6063,82.498,82.498,6855.0
2024-09-20 13:00:00,83.76,83.78,83.71,83.72,5386.0,82.5078,82.5275,82.4586,82.4684,5386.0
2024-09-20 13:05:00,83.73,83.77,83.71,83.71,13173.0,82.4783,82.5177,82.4586,82.4586,13173.0
2024-09-20 13:10:00,83.74,83.79,83.72,83.78,8954.0,82.4881,82.5374,82.4684,82.5275,8954.0
2024-09-20 13:15:00,83.79,83.79,83.74,83.75,8127.0,82.5374,82.5374,82.4881,82.498,8127.0
2024-09-20 13:20:00,83.76,83.81,83.74,83.8,9581.0,82.5078,82.5571,82.4881,82.5472,9581.0
2024-09-20 13:25:00,83.79,83.8,83.73,83.75,6114.0,82.5374,82.5472,82.4783,82.498,6114.0
2024-09-20 13:30:00,83.77,83.8,83.74,83.78,9617.0,82.5177,82.5472,82.4881,82.5275,9617.0
2024-09-20 13:35:00,83.78,83.82,83.78,83.79,6202.0,82.5275,82.5669,82.5275,82.5374,6202.0
2024-09-20 13:40:00,83.79,83.85,83.78,83.84,5311.0,82.5374,82.5965,82.5275,82.5866,5311.0
2024-09-20 13:45:00,83.83,83.84,83.79,83.81,6040.0,82.5768,82.5866,82.5374,82.5571,6040.0
2024-09-20 13:50:00,83.81,83.83,83.78,83.83,7095.0,82.5571,82.5768,82.5275,82.5768,7095.0
2024-09-20 13:55:00,83.82,83.88,83.8,83.87,4737.0,82.5669,82.626,82.5472,82.6162,4737.0
2024-09-20 14:00:00,83.87,83.89,83.78,83.84,23911.0,82.6162,82.6359,82.5275,82.5866,23911.0
2024-09-20 14:05:00,83.83,83.83,83.76,83.79,10415.0,82.5768,82.5768,82.5078,82.5374,10415.0
2024-09-20 14:10:00,83.78,83.82,83.73,83.8,6998.0,82.5275,82.5669,82.4783,82.5472,6998.0
2024-09-20 14:15:00,83.8,83.83,83.78,83.83,5949.0,82.5472,82.5768,82.5275,82.5768,5949.0
2024-09-20 14:20:00,83.82,83.83,83.79,83.83,7877.0,82.5669,82.5768,82.5374,82.5768,7877.0
2024-09-20 14:25:00,83.83,83.83,83.76,83.77,6577.0,82.5768,82.5768,82.5078,82.5177,6577.0
2024-09-20 14:30:00,83.76,83.77,83.71,83.72,10588.0,82.5078,82.5177,82.4586,82.4684,10588.0
2024-09-20 14:35:00,83.7,83.71,83.6,83.62,19424.0,82.4487,82.4586,82.3502,82.3699,19424.0
2024-09-20 14:40:00,83.62,83.68,83.6,83.67,10273.0,82.3699,82.429,82.3502,82.4192,10273.0
2024-09-20 14:45:00,83.67,83.74,83.66,83.73,10709.0,82.4192,82.4881,82.4093,82.4783,10709.0
2024-09-20 14:50:00,83.73,83.93,83.73,83.89,15873.0,82.4783,82.6753,82.4783,82.6359,15873.0
2024-09-20 14:55:00,83.87,83.97,83.87,83.94,9542.0,82.6162,82.7147,82.6162,82.6851,9542.0
2024-09-20 15:00:00,83.93,84.01,83.93,84.0,10276.0,82.6753,82.7541,82.6753,82.7442,10276.0
2024-09-20 15:05:00,83.99,83.99,83.8,83.83,52782.0,82.7344,82.7344,82.5472,82.5768,52782.0
2024-09-20 15:10:00,83.83,83.84,83.74,83.78,17973.0,82.5768,82.5866,82.4881,82.5275,17973.0
2024-09-20 15:15:00,83.78,83.84,83.74,83.78,11148.0,82.5275,82.5866,82.4881,82.5275,11148.0
2024-09-20 15:20:00,83.77,83.9,83.74,83.78,16829.0,82.5177,82.6457,82.4881,82.5275,16829.0
2024-09-20 15:25:00,83.79,83.83,83.74,83.74,13051.0,82.5374,82.5768,82.4881,82.4881,13051.0
2024-09-20 15:30:00,83.73,83.8,83.73,83.77,20037.0,82.4783,82.5472,82.4783,82.5177,20037.0
2024-09-20 15:35:00,83.76,83.88,83.65,83.78,34275.0,82.5078,82.626,82.3995,82.5275,34275.0
2024-09-20 15:40:00,83.78,83.88,83.75,83.87,17844.0,82.5275,82.626,82.498,82.6162,17844.0
2024-09-20 15:45:00,83.86,83.87,83.74,83.83,20429.0,82.6063,82.6162,82.4881,82.5768,20429.0
2024-09-20 15:50:00,83.82,83.91,83.79,83.86,77239.0,82.5669,82.6556,82.5374,82.6063,77239.0
2024-09-20 15:55:00,83.87,84.1,83.73,84.04,216134.0,82.6162,82.8427,82.4783,82.7836,216134.0
2024-09-23 09:30:00,84.36,84.64,84.16,84.52,37412.0,83.0988,83.3747,82.9018,83.2564,37412.0
2024-09-23 09:35:00,84.41,84.55,84.2,84.26,14450.0,83.1481,83.286,82.9412,83.0003,14450.0
2024-09-23 09:40:00,84.26,84.43,84.25,84.31,6130.0,83.0003,83.1678,82.9905,83.0496,6130.0
2024-09-23 09:45:00,84.28,84.43,84.06,84.09,11882.0,83.02,83.1678,82.8033,82.8329,11882.0
2024-09-23 09:50:00,84.09,84.12,83.71,83.71,21867.0,82.8329,82.8624,82.4586,82.4586,21867.0
2024-09-23 09:55:00,83.73,83.81,83.64,83.68,37380.0,82.4783,82.5571,82.3896,82.429,37380.0
2024-09-23 10:00:00,83.7,83.99,83.69,83.98,26378.0,82.4487,82.7344,82.4389,82.7245,26378.0
2024-09-23 10:05:00,83.98,84.0,83.81,83.83,12967.0,82.7245,82.7442,82.5571,82.5768,12967.0
2024-09-23 10:10:00,83.83,84.08,83.83,83.98,10582.0,82.5768,82.823,82.5768,82.7245,10582.0
2024-09-23 10:15:00,84.0,84.09,83.97,84.05,7844.0,82.7442,82.8329,82.7147,82.7935,7844.0
2024-09-23 10:20:00,84.06,84.09,83.95,83.95,7437.0,82.8033,82.8329,82.695,82.695,7437.0
2024-09-23 10:25:00,83.95,83.96,83.89,83.91,12527.0,82.695,82.7048,82.6359,82.6556,12527.0
2024-09-23 10:30:00,83.92,83.92,83.81,83.84,13430.0,82.6654,82.6654,82.5571,82.5866,13430.0
2024-09-23 10:35:00,83.85,83.86,83.71,83.74,7790.0,82.5965,82.6063,82.4586,82.4881,7790.0
2024-09-23 10:40:00,83.75,83.77,83.66,83.76,61071.0,82.498,82.5177,82.4093,82.5078,61071.0
2024-09-23 10:45:00,83.75,83.81,83.7,83.75,17210.0,82.498,82.5571,82.4487,82.498,17210.0
2024-09-23 10:50:00,83.75,83.83,83.7,83.73,21715.0,82.498,82.5768,82.4487,82.4783,21715.0
2024-09-23 10:55:00,83.73,83.78,83.69,83.74,33303.0,82.4783,82.5275,82.4389,82.4881,33303.0
2024-09-23 11:00:00,83.75,83.77,83.66,83.7,7101.0,82.498,82.5177,82.4093,82.4487,7101.0
2024-09-23 11:05:00,83.68,83.68,83.62,83.66,14281.0,82.429,82.429,82.3699,82.4093,14281.0
2024-09-23 11:10:00,83.65,83.67,83.62,83.63,21391.0,82.3995,82.4192,82.3699,82.3798,21391.0
2024-09-23 11:15:00,83.63,83.82,83.62,83.78,36906.0,82.3798,82.5669,82.3699,82.5275,36906.0
2024-09-23 11:20:00,83.81,83.87,83.77,83.85,9626.0,82.5571,82.6162,82.5177,82.5965,9626.0
2024-09-23 11:25:00,83.84,83.91,83.82,83.91,7193.0,82.5866,82.6556,82.5669,82.6556,7193.0
2024-09-23 11:30:00,83.91,84.06,83.89,84.03,10566.0,82.6556,82.8033,82.6359,82.7738,10566.0
2024-09-23 11:35:00,84.04,84.04,83.96,83.97,5968.0,82.7836,82.7836,82.7048,82.7147,5968.0
2024-09-23 11:40:00,83.97,83.97,83.87,83.87,4632.0,82.7147,82.7147,82.6162,82.6162,4632.0
2024-09-23 11:45:00,83.88,84.0,83.87,84.0,7778.0,82.626,82.7442,82.6162,82.7442,7778.0
2024-09-23 11:50:00,84.01,84.04,83.97,84.01,7755.0,82.7541,82.7836,82.7147,82.7541,7755.0
2024-09-23 11:55:00,84.0,84.01,83.91,83.91,5974.0,82.7442,82.7541,82.6556,82.6556,5974.0
2024-09-23 12:00:00,83.9,83.91,83.87,83.91,4674.0,82.6457,82.6556,82.6162,82.6556,4674.0
2024-09-23 12:05:00,83.91,84.01,83.91,83.98,3827.0,82.6556,82.7541,82.6556,82.7245,3827.0
2024-09-23 12:10:00,83.99,83.99,83.9,83.96,3786.0,82.7344,82.7344,82.6457,82.7048,3786.0
2024-09-23 12:15:00,83.95,84.13,83.91,84.12,15671.0,82.695,82.8723,82.6556,82.8624,15671.0
2024-09-23 12:20:00,84.11,84.14,84.1,84.12,6562.0,82.8526,82.8821,82.8427,82.8624,6562.0
2024-09-23 12:25:00,84.1,84.12,84.05,84.09,10029.0,82.8427,82.8624,82.7935,82.8329,10029.0
2024-09-23 12:30:00,84.1,84.25,84.09,84.24,11262.0,82.8427,82.9905,82.8329,82.9806,11262.0
2024-09-23 12:35:00,84.24,84.31,84.23,84.27,17980.0,82.9806,83.0496,82.9708,83.0102,17980.0
2024-09-23 12:40:00,84.26,84.29,84.2,84.24,6667.0,83.0003,83.0299,82.9412,82.9806,6667.0
2024-09-23 12:45:00,84.24,84.31,84.21,84.31,8724.0,82.9806,83.0496,82.9511,83.0496,8724.0
2024-09-23 12:50:00,84.28,84.31,84.26,84.27,4804.0,83.02,83.0496,83.0003,83.0102,4804.0
2024-09-23 12:55:00,84.26,84.26,84.23,84.23,5429.0,83.0003,83.0003,82.9708,82.9708,5429.0
2024-09-23 13:00:00,84.25,84.29,84.22,84.25,10873.0,82.9905,83.0299,82.9609,82.9905,10873.0
2024-09-23 13:05:00,84.26,84.38,84.24,84.37,8826.0,83.0003,83.1185,82.9806,83.1087,8826.0
2024-09-23 13:10:00,84.37,84.41,84.33,84.41,7873.0,83.1087,83.1481,83.0693,83.1481,7873.0
2024-09-23 13:15:00,84.42,84.44,84.41,84.42,10079.0,83.1579,83.1776,83.1481,83.1579,10079.0
2024-09-23 13:20:00,84.43,84.44,84.35,84.35,5009.0,83.1678,83.1776,83.089,83.089,5009.0
2024-09-23 13:25:00,84.35,84.39,84.35,84.39,3872.0,83.089,83.1284,83.089,83.1284,3872.0
2024-09-23 13:30:00,84.39,84.41,84.38,84.41,2178.0,83.1284,83.1481,83.1185,83.1481,2178.0
2024-09-23 13:35:00,84.42,84.42,84.33,84.36,6640.0,83.1579,83.1579,83.0693,83.0988,6640.0
2024-09-23 13:40:00,84.37,84.38,84.36,84.36,3501.0,83.1087,83.1185,83.0988,83.0988,3501.0
2024-09-23 13:45:00,84.35,84.4,84.35,84.39,4384.0,83.089,83.1382,83.089,83.1284,4384.0
2024-09-23 13:50:00,84.41,84.43,84.41,84.42,4560.0,83.1481,83.1678,83.1481,83.1579,4560.0
2024-09-23 13:55:00,84.41,84.45,84.4,84.43,6178.0,83.1481,83.1875,83.1382,83.1678,6178.0
2024-09-23 14:00:00,84.44,84.44,84.37,84.39,7336.0,83.1776,83.1776,83.1087,83.1284,7336.0
2024-09-23 14:05:00,84.4,84.51,84.37,84.47,18336.0,83.1382,83.2466,83.1087,83.2072,18336.0
2024-09-23 14:10:00,84.48,84.49,84.45,84.45,8912.0,83.217,83.2269,83.1875,83.1875,8912.0
2024-09-23 14:15:00,84.44,84.46,84.42,84.45,4151.0,83.1776,83.1973,83.1579,83.1875,4151.0
2024-09-23 14:20:00,84.45,84.5,84.44,84.48,9476.0,83.1875,83.2367,83.1776,83.217,9476.0
2024-09-23 14:25:00,84.48,84.48,84.38,84.38,6889.0,83.217,83.217,83.1185,83.1185,6889.0
2024-09-23 14:30:00,84.38,84.38,84.33,84.34,5566.0,83.1185,83.1185,83.0693,83.0791,5566.0
2024-09-23 14:35:00,84.33,84.33,84.24,84.28,11505.0,83.0693,83.0693,82.9806,83.02,11505.0
2024-09-23 14:40:00,84.27,84.28,84.19,84.23,7315.0,83.0102,83.02,82.9314,82.9708,7315.0
2024-09-23 14:45:00,84.23,84.25,84.2,84.24,12452.0,82.9708,82.9905,82.9412,82.9806,12452.0
2024-09-23 14:50:00,84.23,84.24,84.11,84.12,9297.0,82.9708,82.9806,82.8526,82.8624,9297.0
2024-09-23 14:55:00,84.12,84.19,84.1,84.17,13703.0,82.8624,82.9314,82.8427,82.9117,13703.0
2024-09-23 15:00:00,84.18,84.21,84.12,84.2,10169.0,82.9215,82.9511,82.8624,82.9412,10169.0
2024-09-23 15:05:00,84.2,84.24,84.18,84.23,11913.0,82.9412,82.9806,82.9215,82.9708,11913.0
2024-09-23 15:10:00,84.22,84.24,84.2,84.21,8960.0,82.9609,82.9806,82.9412,82.9511,8960.0
2024-09-23 15:15:00,84.2,84.24,84.2,84.23,8560.0,82.9412,82.9806,82.9412,82.9708,8560.0
2024-09-23 15:20:00,84.22,84.26,84.21,84.26,15203.0,82.9609,83.0003,82.9511,83.0003,15203.0
2024-09-23 15:25:00,84.26,84.26,84.22,84.25,9799.0,83.0003,83.0003,82.9609,82.9905,9799.0
2024-09-23 15:30:00,84.25,84.27,84.21,84.23,18099.0,82.9905,83.0102,82.9511,82.9708,18099.0
2024-09-23 15:35:00,84.23,84.27,84.2,84.24,16007.0,82.9708,83.0102,82.9412,82.9806,16007.0
2024-09-23 15:40:00,84.23,84.34,84.23,84.3,27271.0,82.9708,83.0791,82.9708,83.0397,27271.0
2024-09-23 15:45:00,84.29,84.41,84.28,84.35,29254.0,83.0299,83.1481,83.02,83.089,29254.0
2024-09-23 15:50:00,84.37,84.39,84.34,84.36,45656.0,83.1087,83.1284,83.0791,83.0988,45656.0
2024-09-23 15:55:00,84.36,84.4,84.3,84.38,109633.0,83.0988,83.1382,83.0397,83.1185,109633.0
2024-09-24 09:30:00,84.12,84.34,84.09,84.34,22456.0,82.8624,83.0791,82.8329,83.0791,22456.0
2024-09-24 09:35:00,84.36,84.36,84.04,84.04,8501.0,83.0988,83.0988,82.7836,82.7836,8501.0
2024-09-24 09:40:00,84.06,84.24,84.02,84.2,14771.0,82.8033,82.9806,82.7639,82.9412,14771.0
2024-09-24 09:45:00,84.22,84.55,84.18,84.52,15001.0,82.9609,83.286,82.9215,83.2564,15001.0
2024-09-24 09:50:00,84.52,84.53,84.09,84.12,24157.0,83.2564,83.2663,82.8329,82.8624,24157.0
2024-09-24 09:55:00,84.1,84.12,83.93,84.09,11284.0,82.8427,82.8624,82.6753,82.8329,11284.0
2024-09-24 10:00:00,84.11,84.3,83.94,84.18,20605.0,82.8526,83.0397,82.6851,82.9215,20605.0
2024-09-24 10:05:00,84.17,84.33,84.14,84.32,25464.0,82.9117,83.0693,82.8821,83.0594,25464.0
2024-09-24 10:10:00,84.33,84.36,84.23,84.26,15538.0,83.0693,83.0988,82.9708,83.0003,15538.0
2024-09-24 10:15:00,84.25,84.38,84.23,84.36,12925.0,82.9905,83.1185,82.9708,83.0988,12925.0
2024-09-24 10:20:00,84.37,84.41,84.24,84.32,13523.0,83.1087,83.1481,82.9806,83.0594,13523.0
2024-09-24 10:25:00,84.34,84.36,84.25,84.28,13721.0,83.0791,83.0988,82.9905,83.02,13721.0
2024-09-24 10:30:00,84.3,84.37,84.28,84.34,5639.0,83.0397,83.1087,83.02,83.0791,5639.0
2024-09-24 10:35:00,84.36,84.39,84.28,84.38,6438.0,83.0988,83.1284,83.02,83.1185,6438.0
2024-09-24 10:40:00,84.41,84.53,84.41,84.52,8746.0,83.1481,83.2663,83.1481,83.2564,8746.0
2024-09-24 10:45:00,84.53,84.58,84.49,84.5,22047.0,83.2663,83.3155,83.2269,83.2367,22047.0
2024-09-24 10:50:00,84.5,84.51,84.36,84.38,28497.0,83.2367,83.2466,83.0988,83.1185,28497.0
2024-09-24 10:55:00,84.39,84.55,84.38,84.52,9950.0,83.1284,83.286,83.1185,83.2564,9950.0
2024-09-24 11:00:00,84.53,84.53,84.43,84.47,5289.0,83.2663,83.2663,83.1678,83.2072,5289.0
2024-09-24 11:05:00,84.46,84.49,84.42,84.47,10751.0,83.1973,83.2269,83.1579,83.2072,10751.0
2024-09-24 11:10:00,84.46,84.52,84.43,84.45,17924.0,83.1973,83.2564,83.1678,83.1875,17924.0
2024-09-24 11:15:00,84.44,84.59,84.44,84.5,17517.0,83.1776,83.3254,83.1776,83.2367,17517.0
2024-09-24 11:20:00,84.5,84.61,84.49,84.61,18600.0,83.2367,83.3451,83.2269,83.3451,18600.0
2024-09-24 11:25:00,84.61,84.61,84.35,84.41,23271.0,83.3451,83.3451,83.089,83.1481,23271.0
2024-09-24 11:30:00,84.42,84.46,84.23,84.31,41932.0,83.1579,83.1973,82.9708,83.0496,41932.0
2024-09-24 11:35:00,84.27,84.28,84.1,84.28,17783.0,83.0102,83.02,82.8427,83.02,17783.0
2024-09-24 11:40:00,84.27,84.57,84.26,84.53,32673.0,83.0102,83.3057,83.0003,83.2663,32673.0
2024-09-24 11:45:00,84.55,84.55,84.32,84.33,23654.0,83.286,83.286,83.0594,83.0693,23654.0
2024-09-24 11:50:00,84.33,84.43,84.29,84.41,18139.0,83.0693,83.1678,83.0299,83.1481,18139.0
2024-09-24 11:55:00,84.37,84.39,84.21,84.23,11716.0,83.1087,83.1284,82.9511,82.9708,11716.0
2024-09-24 12:00:00,84.24,84.25,84.09,84.12,15861.0,82.9806,82.9905,82.8329,82.8624,15861.0
2024-09-24 12:05:00,84.12,84.14,84.01,84.06,32318.0,82.8624,82.8821,82.7541,82.8033,32318.0
2024-09-24 12:10:00,84.07,84.11,84.04,84.06,6656.0,82.8132,82.8526,82.7836,82.8033,6656.0
2024-09-24 12:15:00,84.07,84.19,83.9,83.99,33933.0,82.8132,82.9314,82.6457,82.7344,33933.0
2024-09-24 12:20:00,83.99,84.08,83.91,84.08,19468.0,82.7344,82.823,82.6556,82.823,19468.0
2024-09-24 12:25:00,84.05,84.07,83.92,83.96,9013.0,82.7935,82.8132,82.6654,82.7048,9013.0
2024-09-24 12:30:00,83.95,84.08,83.95,84.02,7260.0,82.695,82.823,82.695,82.7639,7260.0
2024-09-24 12:35:00,84.04,84.14,84.03,84.12,6876.0,82.7836,82.8821,82.7738,82.8624,6876.0
2024-09-24 12:40:00,84.12,84.13,84.06,84.06,8861.0,82.8624,82.8723,82.8033,82.8033,8861.0
2024-09-24 12:45:00,84.08,84.08,84.02,84.02,6701.0,82.823,82.823,82.7639,82.7639,6701.0
2024-09-24 12:50:00,84.02,84.02,83.85,83.86,16067.0,82.7639,82.7639,82.5965,82.6063,16067.0
2024-09-24 12:55:00,83.86,83.88,83.81,83.86,11290.0,82.6063,82.626,82.5571,82.6063,11290.0
2024-09-24 13:00:00,83.87,83.89,83.81,83.81,11650.0,82.6162,82.6359,82.5571,82.5571,11650.0
2024-09-24 13:05:00,83.81,83.85,83.76,83.8,10803.0,82.5571,82.5965,82.5078,82.5472,10803.0
2024-09-24 13:10:00,83.8,83.95,83.79,83.94,93843.0,82.5472,82.695,82.5374,82.6851,93843.0
2024-09-24 13:15:00,83.94,83.95,83.81,83.87,20678.0,82.6851,82.695,82.5571,82.6162,20678.0
2024-09-24 13:20:00,83.88,83.91,83.65,83.73,47029.0,82.626,82.6556,82.3995,82.4783,47029.0
2024-09-24 13:25:00,83.73,83.81,83.71,83.8,25460.0,82.4783,82.5571,82.4586,82.5472,25460.0
2024-09-24 13:30:00,83.8,83.86,83.76,83.86,23898.0,82.5472,82.6063,82.5078,82.6063,23898.0
2024-09-24 13:35:00,83.86,83.89,83.82,83.82,21012.0,82.6063,82.6359,82.5669,82.5669,21012.0
2024-09-24 13:40:00,83.82,83.84,83.8,83.83,13102.0,82.5669,82.5866,82.5472,82.5768,13102.0
2024-09-24 13:45:00,83.83,83.84,83.73,83.74,13371.0,82.5768,82.5866,82.4783,82.4881,13371.0
2024-09-24 13:50:00,83.73,83.74,83.65,83.69,12786.0,82.4783,82.4881,82.3995,82.4389,12786.0
2024-09-24 13:55:00,83.69,83.73,83.68,83.71,17461.0,82.4389,82.4783,82.429,82.4586,17461.0
2024-09-24 14:00:00,83.71,83.79,83.7,83.76,16242.0,82.4586,82.5374,82.4487,82.5078,16242.0
2024-09-24 14:05:00,83.75,83.75,83.71,83.73,12561.0,82.498,82.498,82.4586,82.4783,12561.0
2024-09-24 14:10:00,83.73,83.75,83.66,83.73,15979.0,82.4783,82.498,82.4093,82.4783,15979.0
2024-09-24 14:15:00,83.73,83.76,83.66,83.68,16530.0,82.4783,82.5078,82.4093,82.429,16530.0
2024-09-24 14:20:00,83.68,83.72,83.66,83.67,20801.0,82.429,82.4684,82.4093,82.4192,20801.0
2024-09-24 14:25:00,83.67,83.69,83.65,83.67,17434.0,82.4192,82.4389,82.3995,82.4192,17434.0
2024-09-24 14:30:00,83.67,83.68,83.57,83.61,24942.0,82.4192,82.429,82.3206,82.3601,24942.0
2024-09-24 14:35:00,83.61,83.66,83.61,83.65,16545.0,82.3601,82.4093,82.3601,82.3995,16545.0
2024-09-24 14:40:00,83.66,83.76,83.65,83.76,23138.0,82.4093,82.5078,82.3995,82.5078,23138.0
2024-09-24 14:45:00,83.76,83.81,83.72,83.77,34905.0,82.5078,82.5571,82.4684,82.5177,34905.0
2024-09-24 14:50:00,83.77,83.8,83.74,83.79,20283.0,82.5177,82.5472,82.4881,82.5374,20283.0
2024-09-24 14:55:00,83.79,83.84,83.73,83.81,26749.0,82.5374,82.5866,82.4783,82.5571,26749.0
2024-09-24 15:00:00,83.8,83.87,83.78,83.86,24652.0,82.5472,82.6162,82.5275,82.6063,24652.0
2024-09-24 15:05:00,83.86,83.91,83.85,83.88,29945.0,82.6063,82.6556,82.5965,82.626,29945.0
2024-09-24 15:10:00,83.88,83.91,83.76,83.83,32137.0,82.626,82.6556,82.5078,82.5768,32137.0
2024-09-24 15:15:00,83.83,83.83,83.76,83.77,30484.0,82.5768,82.5768,82.5078,82.5177,30484.0
2024-09-24 15:20:00,83.77,83.84,83.73,83.84,34764.0,82.5177,82.5866,82.4783,82.5866,34764.0
2024-09-24 15:25:00,83.84,83.89,83.76,83.78,41463.0,82.5866,82.6359,82.5078,82.5275,41463.0
2024-09-24 15:30:00,83.78,83.89,83.77,83.89,44305.0,82.5275,82.6359,82.5177,82.6359,44305.0
2024-09-24 15:35:00,83.89,83.89,83.69,83.7,46296.0,82.6359,82.6359,82.4389,82.4487,46296.0
2024-09-24 15:40:00,83.7,83.88,83.67,83.88,56280.0,82.4487,82.626,82.4192,82.626,56280.0
2024-09-24 15:45:00,83.89,84.01,83.86,84.0,56808.0,82.6359,82.7541,82.6063,82.7442,56808.0
2024-09-24 15:50:00,84.0,84.02,83.91,84.02,116316.0,82.7442,82.7639,82.6556,82.7639,116316.0
2024-09-24 15:55:00,84.03,84.11,83.96,84.03,261192.0,82.7738,82.8526,82.7048,82.7738,261192.0
2024-09-25 09:30:00,83.76,84.11,83.53,83.75,31246.0,82.5078,82.8526,82.2812,82.498,31246.0
2024-09-25 09:35:00,83.75,83.79,83.41,83.53,7511.0,82.498,82.5374,82.163,82.2812,7511.0
2024-09-25 09:40:00,83.49,83.56,83.35,83.35,10808.0,82.2418,82.3108,82.1039,82.1039,10808.0
2024-09-25 09:45:00,83.35,83.4,83.09,83.09,30693.0,82.1039,82.1532,81.8478,81.8478,30693.0
2024-09-25 09:50:00,83.03,83.08,82.74,82.77,47566.0,81.7887,81.838,81.5031,81.5326,47566.0
2024-09-25 09:55:00,82.75,82.84,82.67,82.7,19128.0,81.5129,81.6016,81.4341,81.4637,19128.0
2024-09-25 10:00:00,82.68,82.78,82.6,82.6,30076.0,81.444,81.5425,81.3651,81.3651,30076.0
2024-09-25 10:05:00,82.56,82.57,82.29,82.34,31921.0,81.3257,81.3356,81.0598,81.109,31921.0
2024-09-25 10:10:00,82.36,82.43,82.1,82.16,15150.0,81.1287,81.1977,80.8726,80.9317,15150.0
2024-09-25 10:15:00,82.17,82.2,81.91,81.92,12558.0,80.9416,80.9711,80.6855,80.6953,12558.0
2024-09-25 10:20:00,81.93,81.94,81.81,81.9,13975.0,80.7052,80.715,80.587,80.6756,13975.0
2024-09-25 10:25:00,81.9,82.5,81.9,82.48,23704.0,80.6756,81.2666,80.6756,81.2469,23704.0
2024-09-25 10:30:00,82.48,82.64,82.38,82.61,33139.0,81.2469,81.4046,81.1484,81.375,33139.0
2024-09-25 10:35:00,82.64,82.86,82.63,82.76,51800.0,81.4046,81.6213,81.3947,81.5228,51800.0
2024-09-25 10:40:00,82.74,82.75,82.57,82.62,25369.0,81.5031,81.5129,81.3356,81.3849,25369.0
2024-09-25 10:45:00,82.65,82.78,82.65,82.72,13528.0,81.4144,81.5425,81.4144,81.4834,13528.0
2024-09-25 10:50:00,82.71,82.78,82.68,82.71,17312.0,81.4735,81.5425,81.444,81.4735,17312.0
2024-09-25 10:55:00,82.69,82.72,82.53,82.62,29404.0,81.4538,81.4834,81.2962,81.3849,29404.0
2024-09-25 11:00:00,82.63,82.71,82.5,82.65,98717.0,81.3947,81.4735,81.2666,81.4144,98717.0
2024-09-25 11:05:00,82.64,82.64,82.54,82.57,16151.0,81.4046,81.4046,81.306,81.3356,16151.0
2024-09-25 11:10:00,82.57,82.67,82.5,82.63,46589.0,81.3356,81.4341,81.2666,81.3947,46589.0
2024-09-25 11:15:00,82.64,82.64,82.51,82.56,26697.0,81.4046,81.4046,81.2765,81.3257,26697.0
2024-09-25 11:20:00,82.56,82.57,82.48,82.52,19113.0,81.3257,81.3356,81.2469,81.2863,19113.0
2024-09-25 11:25:00,82.53,82.63,82.5,82.59,20549.0,81.2962,81.3947,81.2666,81.3553,20549.0
2024-09-25 11:30:00,82.59,82.6,82.53,82.53,9514.0,81.3553,81.3651,81.2962,81.2962,9514.0
2024-09-25 11:35:00,82.52,82.61,82.5,82.55,11556.0,81.2863,81.375,81.2666,81.3159,11556.0
2024-09-25 11:40:00,82.55,82.55,82.5,82.54,5929.0,81.3159,81.3159,81.2666,81.306,5929.0
2024-09-25 11:45:00,82.57,82.65,82.56,82.63,8219.0,81.3356,81.4144,81.3257,81.3947,8219.0
2024-09-25 11:50:00,82.63,82.85,82.61,82.85,41420.0,81.3947,81.6114,81.375,81.6114,41420.0
2024-09-25 11:55:00,82.83,82.95,82.82,82.9,26800.0,81.5917,81.7099,81.5819,81.6607,26800.0
2024-09-25 12:00:00,82.88,82.9,82.78,82.8,12851.0,81.641,81.6607,81.5425,81.5622,12851.0
2024-09-25 12:05:00,82.81,82.83,82.7,82.78,66638.0,81.572,81.5917,81.4637,81.5425,66638.0
2024-09-25 12:10:00,82.78,82.79,82.65,82.65,20529.0,81.5425,81.5523,81.4144,81.4144,20529.0
2024-09-25 12:15:00,82.65,82.65,82.55,82.57,25239.0,81.4144,81.4144,81.3159,81.3356,25239.0
2024-09-25 12:20:00,82.57,82.59,82.55,82.56,7379.0,81.3356,81.3553,81.3159,81.3257,7379.0
2024-09-25 12:25:00,82.56,82.61,82.51,82.51,8225.0,81.3257,81.375,81.2765,81.2765,8225.0
2024-09-25 12:30:00,82.52,82.55,82.49,82.55,15260.0,81.2863,81.3159,81.2568,81.3159,15260.0
2024-09-25 12:35:00,82.55,82.55,82.48,82.5,9026.0,81.3159,81.3159,81.2469,81.2666,9026.0
2024-09-25 12:40:00,82.51,82.53,82.45,82.46,4841.0,81.2765,81.2962,81.2174,81.2272,4841.0
2024-09-25 12:45:00,82.44,82.45,82.41,82.42,6234.0,81.2075,81.2174,81.178,81.1878,6234.0
2024-09-25 12:50:00,82.42,82.49,82.42,82.48,11300.0,81.1878,81.2568,81.1878,81.2469,11300.0
2024-09-25 12:55:00,82.47,82.49,82.43,82.48,15767.0,81.2371,81.2568,81.1977,81.2469,15767.0
2024-09-25 13:00:00,82.49,82.5,82.38,82.39,7736.0,81.2568,81.2666,81.1484,81.1583,7736.0
2024-09-25 13:05:00,82.38,82.44,82.36,82.37,7742.0,81.1484,81.2075,81.1287,81.1386,7742.0
2024-09-25 13:10:00,82.38,82.44,82.36,82.44,55309.0,81.1484,81.2075,81.1287,81.2075,55309.0
2024-09-25 13:15:00,82.45,82.5,82.43,82.48,12210.0,81.2174,81.2666,81.1977,81.2469,12210.0
2024-09-25 13:20:00,82.48,82.49,82.43,82.43,10950.0,81.2469,81.2568,81.1977,81.1977,10950.0
2024-09-25 13:25:00,82.44,82.5,82.44,82.48,8627.0,81.2075,81.2666,81.2075,81.2469,8627.0
2024-09-25 13:30:00,82.47,82.49,82.41,82.47,21619.0,81.2371,81.2568,81.178,81.2371,21619.0
2024-09-25 13:35:00,82.46,82.59,82.44,82.59,17158.0,81.2272,81.3553,81.2075,81.3553,17158.0
2024-09-25 13:40:00,82.58,82.58,82.52,82.58,10476.0,81.3454,81.3454,81.2863,81.3454,10476.0
2024-09-25 13:45:00,82.56,82.58,82.54,82.55,11479.0,81.3257,81.3454,81.306,81.3159,11479.0
2024-09-25 13:50:00,82.56,82.68,82.55,82.67,14302.0,81.3257,81.444,81.3159,81.4341,14302.0
2024-09-25 13:55:00,82.67,82.71,82.66,82.68,21761.0,81.4341,81.4735,81.4243,81.444,21761.0
2024-09-25 14:00:00,82.67,82.68,82.61,82.65,10691.0,81.4341,81.444,81.375,81.4144,10691.0
2024-09-25 14:05:00,82.66,82.66,82.52,82.58,15054.0,81.4243,81.4243,81.2863,81.3454,15054.0
2024-09-25 14:10:00,82.58,82.6,82.53,82.55,15454.0,81.3454,81.3651,81.2962,81.3159,15454.0
2024-09-25 14:15:00,82.54,82.58,82.52,82.53,15523.0,81.306,81.3454,81.2863,81.2962,15523.0
2024-09-25 14:20:00,82.54,82.59,82.53,82.57,150631.0,81.306,81.3553,81.2962,81.3356,150631.0
2024-09-25 14:25:00,82.56,82.59,82.52,82.53,14916.0,81.3257,81.3553,81.2863,81.2962,14916.0
2024-09-25 14:30:00,82.52,82.52,82.46,82.5,16602.0,81.2863,81.2863,81.2272,81.2666,16602.0
2024-09-25 14:35:00,82.5,82.6,82.5,82.55,18519.0,81.2666,81.3651,81.2666,81.3159,18519.0
2024-09-25 14:40:00,82.56,82.59,82.53,82.59,12475.0,81.3257,81.3553,81.2962,81.3553,12475.0
2024-09-25 14:45:00,82.59,82.61,82.57,82.58,16713.0,81.3553,81.375,81.3356,81.3454,16713.0
2024-09-25 14:50:00,82.59,82.59,82.49,82.49,13860.0,81.3553,81.3553,81.2568,81.2568,13860.0
2024-09-25 14:55:00,82.49,82.49,82.43,82.44,22532.0,81.2568,81.2568,81.1977,81.2075,22532.0
2024-09-25 15:00:00,82.44,82.46,82.4,82.43,28912.0,81.2075,81.2272,81.1681,81.1977,28912.0
2024-09-25 15:05:00,82.44,82.48,82.42,82.48,16702.0,81.2075,81.2469,81.1878,81.2469,16702.0
2024-09-25 15:10:00,82.48,82.48,82.43,82.43,17129.0,81.2469,81.2469,81.1977,81.1977,17129.0
2024-09-25 15:15:00,82.44,82.44,82.36,82.37,14648.0,81.2075,81.2075,81.1287,81.1386,14648.0
2024-09-25 15:20:00,82.37,82.37,82.31,82.31,13518.0,81.1386,81.1386,81.0795,81.0795,13518.0
2024-09-25 15:25:00,82.31,82.31,82.28,82.3,19664.0,81.0795,81.0795,81.0499,81.0696,19664.0
2024-09-25 15:30:00,82.29,82.34,82.28,82.29,21330.0,81.0598,81.109,81.0499,81.0598,21330.0
2024-09-25 15:35:00,82.29,82.29,82.13,82.14,21982.0,81.0598,81.0598,80.9022,80.912,21982.0
2024-09-25 15:40:00,82.14,82.14,82.08,82.14,19819.0,80.912,80.912,80.8529,80.912,19819.0
2024-09-25 15:45:00,82.14,82.23,82.12,82.18,27042.0,80.912,81.0007,80.8923,80.9514,27042.0
2024-09-25 15:50:00,82.2,82.36,82.19,82.3,49144.0,80.9711,81.1287,80.9613,81.0696,49144.0
2024-09-25 15:55:00,82.3,82.34,82.22,82.32,189265.0,81.0696,81.109,80.9908,81.0893,189265.0
2024-09-26 09:30:00,82.93,83.47,82.82,83.18,47837.0,81.6902,82.2221,81.5819,81.9365,47837.0
2024-09-26 09:35:00,83.18,83.45,82.87,82.89,36425.0,81.9365,82.2024,81.6311,81.6508,36425.0
2024-09-26 09:40:00,82.92,83.03,82.87,82.99,15252.0,81.6804,81.7887,81.6311,81.7493,15252.0
2024-09-26 09:45:00,83.02,83.21,83.02,83.1,24693.0,81.7789,81.966,81.7789,81.8577,24693.0
2024-09-26 09:50:00,83.09,83.11,82.97,83.08,11115.0,81.8478,81.8675,81.7296,81.838,11115.0
2024-09-26 09:55:00,83.06,83.13,82.97,83.06,14452.0,81.8183,81.8872,81.7296,81.8183,14452.0
2024-09-26 10:00:00,83.07,83.3,82.98,83.01,22038.0,81.8281,82.0547,81.7395,81.769,22038.0
2024-09-26 10:05:00,83.01,83.05,82.95,82.97,9823.0,81.769,81.8084,81.7099,81.7296,9823.0
2024-09-26 10:10:00,82.97,83.06,82.96,83.02,11489.0,81.7296,81.8183,81.7198,81.7789,11489.0
2024-09-26 10:15:00,83.03,83.09,82.91,82.91,8308.0,81.7887,81.8478,81.6705,81.6705,8308.0
2024-09-26 10:20:00,82.91,82.91,82.57,82.64,12077.0,81.6705,81.6705,81.3356,81.4046,12077.0
2024-09-26 10:25:00,82.63,82.79,82.56,82.79,11462.0,81.3947,81.5523,81.3257,81.5523,11462.0
2024-09-26 10:30:00,82.81,83.01,82.78,82.95,8386.0,81.572,81.769,81.5425,81.7099,8386.0
2024-09-26 10:35:00,82.94,82.99,82.9,82.94,10022.0,81.7001,81.7493,81.6607,81.7001,10022.0
2024-09-26 10:40:00,82.93,82.93,82.79,82.92,7979.0,81.6902,81.6902,81.5523,81.6804,7979.0
2024-09-26 10:45:00,82.91,82.98,82.9,82.93,15817.0,81.6705,81.7395,81.6607,81.6902,15817.0
2024-09-26 10:50:00,82.94,82.97,82.89,82.96,13559.0,81.7001,81.7296,81.6508,81.7198,13559.0
2024-09-26 10:55:00,82.97,82.98,82.81,82.89,21279.0,81.7296,81.7395,81.572,81.6508,21279.0
2024-09-26 11:00:00,82.9,82.98,82.82,82.83,13148.0,81.6607,81.7395,81.5819,81.5917,13148.0
2024-09-26 11:05:00,82.83,82.93,82.77,82.91,10857.0,81.5917,81.6902,81.5326,81.6705,10857.0
2024-09-26 11:10:00,82.92,83.0,82.91,83.0,21136.0,81.6804,81.7592,81.6705,81.7592,21136.0
2024-09-26 11:15:00,82.98,83.03,82.97,82.99,12895.0,81.7395,81.7887,81.7296,81.7493,12895.0
2024-09-26 11:20:00,83.0,83.1,83.0,83.1,9331.0,81.7592,81.8577,81.7592,81.8577,9331.0
2024-09-26 11:25:00,83.09,83.09,82.89,82.91,17849.0,81.8478,81.8478,81.6508,81.6705,17849.0
2024-09-26 11:30:00,82.88,82.93,82.88,82.88,8601.0,81.641,81.6902,81.641,81.641,8601.0
2024-09-26 11:35:00,82.88,82.88,82.83,82.86,11429.0,81.641,81.641,81.5917,81.6213,11429.0
2024-09-26 11:40:00,82.87,82.9,82.84,82.86,9152.0,81.6311,81.6607,81.6016,81.6213,9152.0
2024-09-26 11:45:00,82.88,82.89,82.83,82.83,8235.0,81.641,81.6508,81.5917,81.5917,8235.0
2024-09-26 11:50:00,82.81,82.91,82.78,82.91,11698.0,81.572,81.6705,81.5425,81.6705,11698.0
2024-09-26 11:55:00,82.91,82.99,82.91,82.93,15283.0,81.6705,81.7493,81.6705,81.6902,15283.0
2024-09-26 12:00:00,82.92,82.93,82.83,82.84,9386.0,81.6804,81.6902,81.5917,81.6016,9386.0
2024-09-26 12:05:00,82.84,82.91,82.81,82.89,17878.0,81.6016,81.6705,81.572,81.6508,17878.0
2024-09-26 12:10:00,82.89,82.96,82.86,82.88,52856.0,81.6508,81.7198,81.6213,81.641,52856.0
2024-09-26 12:15:00,82.88,82.88,82.83,82.86,4745.0,81.641,81.641,81.5917,81.6213,4745.0
2024-09-26 12:20:00,82.87,82.94,82.85,82.88,14831.0,81.6311,81.7001,81.6114,81.641,14831.0
2024-09-26 12:25:00,82.89,82.93,82.82,82.82,6280.0,81.6508,81.6902,81.5819,81.5819,6280.0
2024-09-26 12:30:00,82.82,82.88,82.81,82.86,6297.0,81.5819,81.641,81.572,81.6213,6297.0
2024-09-26 12:35:00,82.87,82.9,82.85,82.86,3141.0,81.6311,81.6607,81.6114,81.6213,3141.0
2024-09-26 12:40:00,82.86,82.88,82.81,82.83,5382.0,81.6213,81.641,81.572,81.5917,5382.0
2024-09-26 12:45:00,82.82,82.86,82.81,82.84,6103.0,81.5819,81.6213,81.572,81.6016,6103.0
2024-09-26 12:50:00,82.85,82.85,82.79,82.81,4984.0,81.6114,81.6114,81.5523,81.572,4984.0
2024-09-26 12:55:00,82.82,82.86,82.82,82.84,4724.0,81.5819,81.6213,81.5819,81.6016,4724.0
2024-09-26 13:00:00,82.84,82.88,82.82,82.88,13931.0,81.6016,81.641,81.5819,81.641,13931.0
2024-09-26 13:05:00,82.89,82.9,82.85,82.86,7576.0,81.6508,81.6607,81.6114,81.6213,7576.0
2024-09-26 13:10:00,82.86,82.87,82.82,82.86,5994.0,81.6213,81.6311,81.5819,81.6213,5994.0
2024-09-26 13:15:00,82.85,82.85,82.74,82.79,7179.0,81.6114,81.6114,81.5031,81.5523,7179.0
2024-09-26 13:20:00,82.79,82.84,82.78,82.81,5858.0,81.5523,81.6016,81.5425,81.572,5858.0
2024-09-26 13:25:00,82.83,82.87,82.81,82.86,14645.0,81.5917,81.6311,81.572,81.6213,14645.0
2024-09-26 13:30:00,82.86,82.91,82.84,82.85,13861.0,81.6213,81.6705,81.6016,81.6114,13861.0
2024-09-26 13:35:00,82.85,82.92,82.85,82.89,10284.0,81.6114,81.6804,81.6114,81.6508,10284.0
2024-09-26 13:40:00,82.88,82.91,82.87,82.89,7624.0,81.641,81.6705,81.6311,81.6508,7624.0
2024-09-26 13:45:00,82.9,82.96,82.9,82.95,8081.0,81.6607,81.7198,81.6607,81.7099,8081.0
2024-09-26 13:50:00,82.95,82.99,82.91,82.92,11966.0,81.7099,81.7493,81.6705,81.6804,11966.0
2024-09-26 13:55:00,82.92,82.93,82.88,82.92,7594.0,81.6804,81.6902,81.641,81.6804,7594.0
2024-09-26 14:00:00,82.91,82.93,82.87,82.93,9159.0,81.6705,81.6902,81.6311,81.6902,9159.0
2024-09-26 14:05:00,82.94,82.95,82.87,82.87,17886.0,81.7001,81.7099,81.6311,81.6311,17886.0
2024-09-26 14:10:00,82.87,82.91,82.86,82.89,10577.0,81.6311,81.6705,81.6213,81.6508,10577.0
2024-09-26 14:15:00,82.89,82.9,82.86,82.86,10501.0,81.6508,81.6607,81.6213,81.6213,10501.0
2024-09-26 14:20:00,82.87,82.89,82.85,82.88,7232.0,81.6311,81.6508,81.6114,81.641,7232.0
2024-09-26 14:25:00,82.89,82.89,82.85,82.86,6602.0,81.6508,81.6508,81.6114,81.6213,6602.0
2024-09-26 14:30:00,82.85,82.88,82.84,82.86,12232.0,81.6114,81.641,81.6016,81.6213,12232.0
2024-09-26 14:35:00,82.87,82.88,82.83,82.86,5421.0,81.6311,81.641,81.5917,81.6213,5421.0
2024-09-26 14:40:00,82.85,82.88,82.81,82.83,7388.0,81.6114,81.641,81.572,81.5917,7388.0
2024-09-26 14:45:00,82.82,82.83,82.79,82.83,9177.0,81.5819,81.5917,81.5523,81.5917,9177.0
2024-09-26 14:50:00,82.83,82.84,82.78,82.79,15005.0,81.5917,81.6016,81.5425,81.5523,15005.0
2024-09-26 14:55:00,82.78,82.8,82.75,82.76,12258.0,81.5425,81.5622,81.5129,81.5228,12258.0
2024-09-26 15:00:00,82.75,82.8,82.75,82.75,12198.0,81.5129,81.5622,81.5129,81.5129,12198.0
2024-09-26 15:05:00,82.75,82.77,82.73,82.73,8652.0,81.5129,81.5326,81.4932,81.4932,8652.0
2024-09-26 15:10:00,82.73,82.79,82.73,82.76,14753.0,81.4932,81.5523,81.4932,81.5228,14753.0
2024-09-26 15:15:00,82.76,82.77,82.73,82.75,15454.0,81.5228,81.5326,81.4932,81.5129,15454.0
2024-09-26 15:20:00,82.75,82.77,82.72,82.74,9367.0,81.5129,81.5326,81.4834,81.5031,9367.0
2024-09-26 15:25:00,82.74,82.78,82.73,82.76,13701.0,81.5031,81.5425,81.4932,81.5228,13701.0
2024-09-26 15:30:00,82.77,82.77,82.69,82.7,18770.0,81.5326,81.5326,81.4538,81.4637,18770.0
2024-09-26 15:35:00,82.69,82.79,82.67,82.76,52234.0,81.4538,81.5523,81.4341,81.5228,52234.0
2024-09-26 15:40:00,82.76,82.87,82.74,82.87,33772.0,81.5228,81.6311,81.5031,81.6311,33772.0
2024-09-26 15:45:00,82.87,82.95,82.86,82.94,23833.0,81.6311,81.7099,81.6213,81.7001,23833.0
2024-09-26 15:50:00,82.94,83.05,82.89,83.04,73588.0,81.7001,81.8084,81.6508,81.7986,73588.0
2024-09-26 15:55:00,83.05,83.07,82.92,82.96,238908.0,81.8084,81.8281,81.6804,81.7198,238908.0
2024-09-27 09:30:00,83.26,83.54,83.08,83.17,17848.0,82.0153,82.2911,81.838,81.9266,17848.0
2024-09-27 09:35:00,83.21,83.41,83.15,83.34,7013.0,81.966,82.163,81.9069,82.0941,7013.0
2024-09-27 09:40:00,83.35,83.39,83.29,83.39,3288.0,82.1039,82.1433,82.0448,82.1433,3288.0
2024-09-27 09:45:00,83.38,83.41,83.04,83.04,13540.0,82.1335,82.163,81.7986,81.7986,13540.0
2024-09-27 09:50:00,83.03,83.17,82.94,83.16,13737.0,81.7887,81.9266,81.7001,81.9168,13737.0
2024-09-27 09:55:00,83.19,83.44,83.14,83.42,12669.0,81.9463,82.1926,81.8971,82.1729,12669.0
2024-09-27 10:00:00,83.44,83.47,83.2,83.21,11720.0,82.1926,82.2221,81.9562,81.966,11720.0
2024-09-27 10:05:00,83.27,83.28,83.15,83.2,11098.0,82.0251,82.035,81.9069,81.9562,11098.0
2024-09-27 10:10:00,83.19,83.42,83.19,83.34,7918.0,81.9463,82.1729,81.9463,82.0941,7918.0
2024-09-27 10:15:00,83.39,83.45,83.34,83.4,7510.0,82.1433,82.2024,82.0941,82.1532,7510.0
2024-09-27 10:20:00,83.43,83.59,83.38,83.58,9477.0,82.1827,82.3403,82.1335,82.3305,9477.0
2024-09-27 10:25:00,83.58,83.73,83.55,83.66,9103.0,82.3305,82.4783,82.3009,82.4093,9103.0
2024-09-27 10:30:00,83.69,83.77,83.64,83.67,10891.0,82.4389,82.5177,82.3896,82.4192,10891.0
2024-09-27 10:35:00,83.69,83.78,83.69,83.73,9242.0,82.4389,82.5275,82.4389,82.4783,9242.0
2024-09-27 10:40:00,83.75,83.75,83.65,83.65,7488.0,82.498,82.498,82.3995,82.3995,7488.0
2024-09-27 10:45:00,83.7,83.72,83.67,83.71,5550.0,82.4487,82.4684,82.4192,82.4586,5550.0
2024-09-27 10:50:00,83.7,83.74,83.66,83.72,11749.0,82.4487,82.4881,82.4093,82.4684,11749.0
2024-09-27 10:55:00,83.72,83.86,83.68,83.68,20001.0,82.4684,82.6063,82.429,82.429,20001.0
2024-09-27 11:00:00,83.7,83.79,83.69,83.78,18393.0,82.4487,82.5374,82.4389,82.5275,18393.0
2024-09-27 11:05:00,83.76,83.94,83.76,83.93,9431.0,82.5078,82.6851,82.5078,82.6753,9431.0
2024-09-27 11:10:00,83.93,83.98,83.93,83.95,8963.0,82.6753,82.7245,82.6753,82.695,8963.0
2024-09-27 11:15:00,83.94,84.03,83.94,83.98,5288.0,82.6851,82.7738,82.6851,82.7245,5288.0
2024-09-27 11:20:00,84.01,84.07,83.99,84.06,4900.0,82.7541,82.8132,82.7344,82.8033,4900.0
2024-09-27 11:25:00,84.06,84.06,83.92,83.97,12527.0,82.8033,82.8033,82.6654,82.7147,12527.0
2024-09-27 11:30:00,83.97,83.98,83.87,83.9,6007.0,82.7147,82.7245,82.6162,82.6457,6007.0
2024-09-27 11:35:00,83.89,83.89,83.71,83.73,8106.0,82.6359,82.6359,82.4586,82.4783,8106.0
2024-09-27 11:40:00,83.73,83.78,83.7,83.77,5179.0,82.4783,82.5275,82.4487,82.5177,5179.0
2024-09-27 11:45:00,83.77,83.81,83.74,83.78,5994.0,82.5177,82.5571,82.4881,82.5275,5994.0
2024-09-27 11:50:00,83.75,83.79,83.72,83.77,12010.0,82.498,82.5374,82.4684,82.5177,12010.0
2024-09-27 11:55:00,83.77,83.77,83.58,83.59,9746.0,82.5177,82.5177,82.3305,82.3403,9746.0
2024-09-27 12:00:00,83.57,83.59,83.47,83.52,9577.0,82.3206,82.3403,82.2221,82.2714,9577.0
2024-09-27 12:05:00,83.5,83.52,83.47,83.51,4617.0,82.2517,82.2714,82.2221,82.2615,4617.0
2024-09-27 12:10:00,83.51,83.55,83.47,83.5,5829.0,82.2615,82.3009,82.2221,82.2517,5829.0
2024-09-27 12:15:00,83.5,83.55,83.44,83.45,8584.0,82.2517,82.3009,82.1926,82.2024,8584.0
2024-09-27 12:20:00,83.46,83.51,83.46,83.48,4516.0,82.2123,82.2615,82.2123,82.232,4516.0
2024-09-27 12:25:00,83.48,83.5,83.43,83.45,7246.0,82.232,82.2517,82.1827,82.2024,7246.0
2024-09-27 12:30:00,83.44,83.45,83.41,83.44,6591.0,82.1926,82.2024,82.163,82.1926,6591.0
2024-09-27 12:35:00,83.44,83.45,83.42,83.45,7287.0,82.1926,82.2024,82.1729,82.2024,7287.0
2024-09-27 12:40:00,83.43,83.44,83.35,83.38,8437.0,82.1827,82.1926,82.1039,82.1335,8437.0
2024-09-27 12:45:00,83.39,83.39,83.33,83.34,6916.0,82.1433,82.1433,82.0842,82.0941,6916.0
2024-09-27 12:50:00,83.34,83.39,83.31,83.35,7234.0,82.0941,82.1433,82.0645,82.1039,7234.0
2024-09-27 12:55:00,83.34,83.43,83.34,83.41,10632.0,82.0941,82.1827,82.0941,82.163,10632.0
2024-09-27 13:00:00,83.42,83.46,83.42,83.44,5335.0,82.1729,82.2123,82.1729,82.1926,5335.0
2024-09-27 13:05:00,83.43,83.43,83.25,83.26,11005.0,82.1827,82.1827,82.0054,82.0153,11005.0
2024-09-27 13:10:00,83.26,83.33,83.26,83.32,4744.0,82.0153,82.0842,82.0153,82.0744,4744.0
2024-09-27 13:15:00,83.33,83.33,83.27,83.28,6988.0,82.0842,82.0842,82.0251,82.035,6988.0
2024-09-27 13:20:00,83.27,83.3,83.27,83.27,6943.0,82.0251,82.0547,82.0251,82.0251,6943.0
2024-09-27 13:25:00,83.26,83.3,83.26,83.29,8216.0,82.0153,82.0547,82.0153,82.0448,8216.0
2024-09-27 13:30:00,83.3,83.3,83.25,83.25,7832.0,82.0547,82.0547,82.0054,82.0054,7832.0
2024-09-27 13:35:00,83.26,83.3,83.26,83.28,7762.0,82.0153,82.0547,82.0153,82.035,7762.0
2024-09-27 13:40:00,83.29,83.33,83.27,83.29,6437.0,82.0448,82.0842,82.0251,82.0448,6437.0
2024-09-27 13:45:00,83.3,83.34,83.3,83.34,5712.0,82.0547,82.0941,82.0547,82.0941,5712.0
2024-09-27 13:50:00,83.34,83.36,83.3,83.32,9318.0,82.0941,82.1138,82.0547,82.0744,9318.0
2024-09-27 13:55:00,83.32,83.33,83.29,83.33,9705.0,82.0744,82.0842,82.0448,82.0842,9705.0
2024-09-27 14:00:00,83.31,83.35,83.29,83.31,12240.0,82.0645,82.1039,82.0448,82.0645,12240.0
2024-09-27 14:05:00,83.32,83.33,83.27,83.3,9820.0,82.0744,82.0842,82.0251,82.0547,9820.0
2024-09-27 14:10:00,83.3,83.32,83.29,83.32,7260.0,82.0547,82.0744,82.0448,82.0744,7260.0
2024-09-27 14:15:00,83.32,83.34,83.27,83.27,10586.0,82.0744,82.0941,82.0251,82.0251,10586.0
2024-09-27 14:20:00,83.27,83.3,83.27,83.3,9633.0,82.0251,82.0547,82.0251,82.0547,9633.0
2024-09-27 14:25:00,83.29,83.3,83.22,83.28,7474.0,82.0448,82.0547,81.9759,82.035,7474.0
2024-09-27 14:30:00,83.28,83.29,83.1,83.12,13353.0,82.035,82.0448,81.8577,81.8774,13353.0
2024-09-27 14:35:00,83.14,83.14,83.09,83.13,8951.0,81.8971,81.8971,81.8478,81.8872,8951.0
2024-09-27 14:40:00,83.12,83.14,83.1,83.11,8525.0,81.8774,81.8971,81.8577,81.8675,8525.0
2024-09-27 14:45:00,83.11,83.27,83.1,83.26,155425.0,81.8675,82.0251,81.8577,82.0153,155425.0
2024-09-27 14:50:00,83.25,83.28,83.16,83.22,13310.0,82.0054,82.035,81.9168,81.9759,13310.0
2024-09-27 14:55:00,83.22,83.28,83.21,83.26,14857.0,81.9759,82.035,81.966,82.0153,14857.0
2024-09-27 15:00:00,83.26,83.33,83.21,83.22,22195.0,82.0153,82.0842,81.966,81.9759,22195.0
2024-09-27 15:05:00,83.22,83.24,83.17,83.19,15431.0,81.9759,81.9956,81.9266,81.9463,15431.0
2024-09-27 15:10:00,83.18,83.21,83.15,83.16,16612.0,81.9365,81.966,81.9069,81.9168,16612.0
2024-09-27 15:15:00,83.17,83.24,83.16,83.23,18260.0,81.9266,81.9956,81.9168,81.9857,18260.0
2024-09-27 15:20:00,83.24,83.24,83.18,83.2,12400.0,81.9956,81.9956,81.9365,81.9562,12400.0
2024-09-27 15:25:00,83.2,83.22,83.17,83.17,12315.0,81.9562,81.9759,81.9266,81.9266,12315.0
2024-09-27 15:30:00,83.16,83.22,83.14,83.22,17038.0,81.9168,81.9759,81.8971,81.9759,17038.0
2024-09-27 15:35:00,83.21,83.22,83.12,83.13,21623.0,81.966,81.9759,81.8774,81.8872,21623.0
2024-09-27 15:40:00,83.12,83.13,83.09,83.1,23687.0,81.8774,81.8872,81.8478,81.8577,23687.0
2024-09-27 15:45:00,83.1,83.15,83.05,83.08,35898.0,81.8577,81.9069,81.8084,81.838,35898.0
2024-09-27 15:50:00,83.08,83.12,83.0,83.09,51185.0,81.838,81.8774,81.7592,81.8478,51185.0
2024-09-27 15:55:00,83.09,83.15,83.06,83.14,153281.0,81.8478,81.9069,81.8183,81.8971,153281.0
2024-09-30 09:30:00,83.16,83.16,82.86,83.04,28907.0,81.9168,81.9168,81.6213,81.7986,28907.0
2024-09-30 09:35:00,83.04,83.04,82.66,82.72,2919.0,81.7986,81.7986,81.4243,81.4834,2919.0
2024-09-30 09:40:00,82.78,82.84,82.66,82.82,4300.0,81.5425,81.6016,81.4243,81.5819,4300.0
2024-09-30 09:45:00,82.88,83.15,82.87,83.09,8557.0,81.641,81.9069,81.6311,81.8478,8557.0
2024-09-30 09:50:00,83.12,83.3,83.09,83.19,14831.0,81.8774,82.0547,81.8478,81.9463,14831.0
2024-09-30 09:55:00,83.19,83.2,83.03,83.12,10782.0,81.9463,81.9562,81.7887,81.8774,10782.0
2024-09-30 10:00:00,83.08,83.23,83.01,83.18,7820.0,81.838,81.9857,81.769,81.9365,7820.0
2024-09-30 10:05:00,83.17,83.39,83.17,83.39,11039.0,81.9266,82.1433,81.9266,82.1433,11039.0
2024-09-30 10:10:00,83.39,83.45,83.32,83.42,9952.0,82.1433,82.2024,82.0744,82.1729,9952.0
2024-09-30 10:15:00,83.42,83.45,83.4,83.43,6953.0,82.1729,82.2024,82.1532,82.1827,6953.0
2024-09-30 10:20:00,83.44,83.54,83.43,83.53,5504.0,82.1926,82.2911,82.1827,82.2812,5504.0
2024-09-30 10:25:00,83.55,83.61,83.51,83.55,9755.0,82.3009,82.3601,82.2615,82.3009,9755.0
2024-09-30 10:30:00,83.56,83.65,83.5,83.58,6093.0,82.3108,82.3995,82.2517,82.3305,6093.0
2024-09-30 10:35:00,83.58,83.66,83.58,83.64,3960.0,82.3305,82.4093,82.3305,82.3896,3960.0
2024-09-30 10:40:00,83.65,83.7,83.63,83.63,5884.0,82.3995,82.4487,82.3798,82.3798,5884.0
2024-09-30 10:45:00,83.64,83.66,83.48,83.48,5442.0,82.3896,82.4093,82.232,82.232,5442.0
2024-09-30 10:50:00,83.48,83.48,83.4,83.42,4763.0,82.232,82.232,82.1532,82.1729,4763.0
2024-09-30 10:55:00,83.43,83.46,83.39,83.43,3283.0,82.1827,82.2123,82.1433,82.1827,3283.0
2024-09-30 11:00:00,83.42,83.5,83.39,83.5,4489.0,82.1729,82.2517,82.1433,82.2517,4489.0
2024-09-30 11:05:00,83.5,83.5,83.42,83.47,5481.0,82.2517,82.2517,82.1729,82.2221,5481.0
2024-09-30 11:10:00,83.46,83.58,83.43,83.55,4895.0,82.2123,82.3305,82.1827,82.3009,4895.0
2024-09-30 11:15:00,83.55,83.55,83.46,83.5,6581.0,82.3009,82.3009,82.2123,82.2517,6581.0
2024-09-30 11:20:00,83.5,83.55,83.44,83.45,7015.0,82.2517,82.3009,82.1926,82.2024,7015.0
2024-09-30 11:25:00,83.43,83.43,83.32,83.32,6204.0,82.1827,82.1827,82.0744,82.0744,6204.0
2024-09-30 11:30:00,83.31,83.4,83.3,83.4,5465.0,82.0645,82.1532,82.0547,82.1532,5465.0
2024-09-30 11:35:00,83.4,83.4,83.35,83.35,4903.0,82.1532,82.1532,82.1039,82.1039,4903.0
2024-09-30 11:40:00,83.38,83.45,83.35,83.4,5613.0,82.1335,82.2024,82.1039,82.1532,5613.0
2024-09-30 11:45:00,83.39,83.44,83.39,83.42,3719.0,82.1433,82.1926,82.1433,82.1729,3719.0
2024-09-30 11:50:00,83.41,83.46,83.39,83.45,10461.0,82.163,82.2123,82.1433,82.2024,10461.0
2024-09-30 11:55:00,83.46,83.5,83.44,83.48,4103.0,82.2123,82.2517,82.1926,82.232,4103.0
2024-09-30 12:00:00,83.49,83.5,83.43,83.46,6824.0,82.2418,82.2517,82.1827,82.2123,6824.0
2024-09-30 12:05:00,83.45,83.5,83.45,83.48,1384.0,82.2024,82.2517,82.2024,82.232,1384.0
2024-09-30 12:10:00,83.48,83.48,83.44,83.44,2921.0,82.232,82.232,82.1926,82.1926,2921.0
2024-09-30 12:15:00,83.45,83.49,83.44,83.44,4402.0,82.2024,82.2418,82.1926,82.1926,4402.0
2024-09-30 12:20:00,83.45,83.49,83.44,83.47,3521.0,82.2024,82.2418,82.1926,82.2221,3521.0
2024-09-30 12:25:00,83.47,83.49,83.47,83.48,2150.0,82.2221,82.2418,82.2221,82.232,2150.0
2024-09-30 12:30:00,83.48,83.49,83.47,83.47,3290.0,82.232,82.2418,82.2221,82.2221,3290.0
2024-09-30 12:35:00,83.48,83.48,83.45,83.46,3452.0,82.232,82.232,82.2024,82.2123,3452.0
2024-09-30 12:40:00,83.46,83.47,83.28,83.28,22910.0,82.2123,82.2221,82.035,82.035,22910.0
2024-09-30 12:45:00,83.31,83.35,83.24,83.31,9008.0,82.0645,82.1039,81.9956,82.0645,9008.0
2024-09-30 12:50:00,83.32,83.38,83.28,83.33,3996.0,82.0744,82.1335,82.035,82.0842,3996.0
2024-09-30 12:55:00,83.35,83.36,83.33,83.36,3745.0,82.1039,82.1138,82.0842,82.1138,3745.0
2024-09-30 13:00:00,83.34,83.36,83.31,83.36,4610.0,82.0941,82.1138,82.0645,82.1138,4610.0
2024-09-30 13:05:00,83.36,83.37,83.3,83.34,6169.0,82.1138,82.1236,82.0547,82.0941,6169.0
2024-09-30 13:10:00,83.31,83.31,83.23,83.25,9988.0,82.0645,82.0645,81.9857,82.0054,9988.0
2024-09-30 13:15:00,83.24,83.31,83.22,83.27,6728.0,81.9956,82.0645,81.9759,82.0251,6728.0
2024-09-30 13:20:00,83.27,83.31,83.25,83.26,6049.0,82.0251,82.0645,82.0054,82.0153,6049.0
2024-09-30 13:25:00,83.26,83.3,83.26,83.29,5017.0,82.0153,82.0547,82.0153,82.0448,5017.0
2024-09-30 13:30:00,83.28,83.3,83.26,83.3,6792.0,82.035,82.0547,82.0153,82.0547,6792.0
2024-09-30 13:35:00,83.29,83.33,83.28,83.28,8163.0,82.0448,82.0842,82.035,82.035,8163.0
2024-09-30 13:40:00,83.3,83.33,83.22,83.23,10085.0,82.0547,82.0842,81.9759,81.9857,10085.0
2024-09-30 13:45:00,83.22,83.23,83.18,83.22,9652.0,81.9759,81.9857,81.9365,81.9759,9652.0
2024-09-30 13:50:00,83.22,83.23,83.16,83.17,8472.0,81.9759,81.9857,81.9168,81.9266,8472.0
2024-09-30 13:55:00,83.18,83.2,83.07,83.09,15575.0,81.9365,81.9562,81.8281,81.8478,15575.0
2024-09-30 14:00:00,83.09,83.1,83.06,83.09,11867.0,81.8478,81.8577,81.8183,81.8478,11867.0
2024-09-30 14:05:00,83.09,83.13,83.09,83.11,10461.0,81.8478,81.8872,81.8478,81.8675,10461.0
2024-09-30 14:10:00,83.11,83.11,83.03,83.04,10595.0,81.8675,81.8675,81.7887,81.7986,10595.0
2024-09-30 14:15:00,83.03,83.04,82.94,82.94,13606.0,81.7887,81.7986,81.7001,81.7001,13606.0
2024-09-30 14:20:00,82.95,82.95,82.84,82.87,11898.0,81.7099,81.7099,81.6016,81.6311,11898.0
2024-09-30 14:25:00,82.87,83.09,82.85,83.09,13879.0,81.6311,81.8478,81.6114,81.8478,13879.0
2024-09-30 14:30:00,83.08,83.1,82.97,83.09,24769.0,81.838,81.8577,81.7296,81.8478,24769.0
2024-09-30 14:35:00,83.08,83.17,83.08,83.13,22351.0,81.838,81.9266,81.838,81.8872,22351.0
2024-09-30 14:40:00,83.14,83.25,83.14,83.19,14404.0,81.8971,82.0054,81.8971,81.9463,14404.0
2024-09-30 14:45:00,83.19,83.25,83.16,83.17,12266.0,81.9463,82.0054,81.9168,81.9266,12266.0
2024-09-30 14:50:00,83.18,83.23,83.14,83.21,12727.0,81.9365,81.9857,81.8971,81.966,12727.0
2024-09-30 14:55:00,83.21,83.21,83.13,83.14,8982.0,81.966,81.966,81.8872,81.8971,8982.0
2024-09-30 15:00:00,83.1,83.14,83.05,83.1,17554.0,81.8577,81.8971,81.8084,81.8577,17554.0
2024-09-30 15:05:00,83.1,83.17,83.1,83.16,20671.0,81.8577,81.9266,81.8577,81.9168,20671.0
2024-09-30 15:10:00,83.14,83.16,83.1,83.12,13317.0,81.8971,81.9168,81.8577,81.8774,13317.0
2024-09-30 15:15:00,83.11,83.3,83.1,83.26,16258.0,81.8675,82.0547,81.8577,82.0153,16258.0
2024-09-30 15:20:00,83.26,83.29,83.23,83.25,22619.0,82.0153,82.0448,81.9857,82.0054,22619.0
2024-09-30 15:25:00,83.26,83.3,83.24,83.3,16502.0,82.0153,82.0547,81.9956,82.0547,16502.0
2024-09-30 15:30:00,83.3,83.32,83.23,83.29,31633.0,82.0547,82.0744,81.9857,82.0448,31633.0
2024-09-30 15:35:00,83.28,83.4,83.28,83.39,36257.0,82.035,82.1532,82.035,82.1433,36257.0
2024-09-30 15:40:00,83.39,83.46,83.35,83.44,34533.0,82.1433,82.2123,82.1039,82.1926,34533.0
2024-09-30 15:45:00,83.44,83.55,83.42,83.51,62150.0,82.1926,82.3009,82.1729,82.2615,62150.0
2024-09-30 15:50:00,83.52,83.67,83.44,83.57,82566.0,82.2714,82.4192,82.1926,82.3206,82566.0
2024-09-30 15:55:00,83.58,83.83,83.54,83.75,218039.0,82.3305,82.5768,82.2911,82.498,218039.0
2024-10-01 09:30:00,83.75,83.86,83.2,83.24,27442.0,82.498,82.6063,81.9562,81.9956,27442.0
2024-10-01 09:35:00,83.24,83.26,83.08,83.09,16615.0,81.9956,82.0153,81.838,81.8478,16615.0
2024-10-01 09:40:00,83.09,83.17,82.83,82.95,25193.0,81.8478,81.9266,81.5917,81.7099,25193.0
2024-10-01 09:45:00,82.93,83.11,82.84,83.09,11256.0,81.6902,81.8675,81.6016,81.8478,11256.0
2024-10-01 09:50:00,83.08,83.26,83.05,83.22,45178.0,81.838,82.0153,81.8084,81.9759,45178.0
2024-10-01 09:55:00,83.18,83.22,83.06,83.19,13100.0,81.9365,81.9759,81.8183,81.9463,13100.0
2024-10-01 10:00:00,83.17,83.26,83.01,83.21,20265.0,81.9266,82.0153,81.769,81.966,20265.0
2024-10-01 10:05:00,83.2,83.2,82.97,83.02,21650.0,81.9562,81.9562,81.7296,81.7789,21650.0
2024-10-01 10:10:00,82.98,83.03,82.89,82.97,9180.0,81.7395,81.7887,81.6508,81.7296,9180.0
2024-10-01 10:15:00,83.01,83.17,82.96,83.12,14639.0,81.769,81.9266,81.7198,81.8774,14639.0
2024-10-01 10:20:00,83.13,83.37,83.04,83.23,19361.0,81.8872,82.1236,81.7986,81.9857,19361.0
2024-10-01 10:25:00,83.23,83.26,83.02,83.14,14349.0,81.9857,82.0153,81.7789,81.8971,14349.0
2024-10-01 10:30:00,83.15,83.34,83.09,83.29,26643.0,81.9069,82.0941,81.8478,82.0448,26643.0
2024-10-01 10:35:00,83.26,83.41,83.23,83.38,23264.0,82.0153,82.163,81.9857,82.1335,23264.0
2024-10-01 10:40:00,83.38,83.39,83.27,83.27,15420.0,82.1335,82.1433,82.0251,82.0251,15420.0
2024-10-01 10:45:00,83.27,83.31,83.09,83.09,11079.0,82.0251,82.0645,81.8478,81.8478,11079.0
2024-10-01 10:50:00,83.11,83.11,83.06,83.08,6878.0,81.8675,81.8675,81.8183,81.838,6878.0
2024-10-01 10:55:00,83.08,83.2,83.08,83.18,12152.0,81.838,81.9562,81.838,81.9365,12152.0
2024-10-01 11:00:00,83.2,83.26,83.17,83.24,25605.0,81.9562,82.0153,81.9266,81.9956,25605.0
2024-10-01 11:05:00,83.24,83.33,83.23,83.24,20563.0,81.9956,82.0842,81.9857,81.9956,20563.0
2024-10-01 11:10:00,83.25,83.25,83.16,83.23,7096.0,82.0054,82.0054,81.9168,81.9857,7096.0
2024-10-01 11:15:00,83.23,83.45,83.23,83.45,16875.0,81.9857,82.2024,81.9857,82.2024,16875.0
2024-10-01 11:20:00,83.45,83.57,83.45,83.54,17103.0,82.2024,82.3206,82.2024,82.2911,17103.0
2024-10-01 11:25:00,83.56,83.71,83.55,83.69,10254.0,82.3108,82.4586,82.3009,82.4389,10254.0
2024-10-01 11:30:00,83.68,83.82,83.67,83.81,14433.0,82.429,82.5669,82.4192,82.5571,14433.0
2024-10-01 11:35:00,83.82,83.86,83.78,83.86,9570.0,82.5669,82.6063,82.5275,82.6063,9570.0
2024-10-01 11:40:00,83.87,83.92,83.85,83.87,11252.0,82.6162,82.6654,82.5965,82.6162,11252.0
2024-10-01 11:45:00,83.86,83.87,83.79,83.87,10874.0,82.6063,82.6162,82.5374,82.6162,10874.0
2024-10-01 11:50:00,83.87,83.97,83.85,83.95,8034.0,82.6162,82.7147,82.5965,82.695,8034.0
2024-10-01 11:55:00,83.95,84.03,83.94,84.0,15715.0,82.695,82.7738,82.6851,82.7442,15715.0
2024-10-01 12:00:00,84.0,84.15,83.97,84.15,19015.0,82.7442,82.892,82.7147,82.892,19015.0
2024-10-01 12:05:00,84.15,84.19,84.08,84.09,26524.0,82.892,82.9314,82.823,82.8329,26524.0
2024-10-01 12:10:00,84.08,84.12,83.93,83.93,13522.0,82.823,82.8624,82.6753,82.6753,13522.0
2024-10-01 12:15:00,83.92,84.05,83.9,84.05,10358.0,82.6654,82.7935,82.6457,82.7935,10358.0
2024-10-01 12:20:00,84.05,84.12,84.04,84.05,8629.0,82.7935,82.8624,82.7836,82.7935,8629.0
2024-10-01 12:25:00,84.05,84.11,84.04,84.09,6216.0,82.7935,82.8526,82.7836,82.8329,6216.0
2024-10-01 12:30:00,84.09,84.1,83.93,84.08,10239.0,82.8329,82.8427,82.6753,82.823,10239.0
2024-10-01 12:35:00,84.05,84.11,84.04,84.07,9583.0,82.7935,82.8526,82.7836,82.8132,9583.0
2024-10-01 12:40:00,84.06,84.09,83.91,83.92,27170.0,82.8033,82.8329,82.6556,82.6654,27170.0
2024-10-01 12:45:00,83.92,83.94,83.8,83.87,7353.0,82.6654,82.6851,82.5472,82.6162,7353.0
2024-10-01 12:50:00,83.88,83.96,83.86,83.93,30157.0,82.626,82.7048,82.6063,82.6753,30157.0
2024-10-01 12:55:00,83.91,83.93,83.81,83.9,10006.0,82.6556,82.6753,82.5571,82.6457,10006.0
2024-10-01 13:00:00,83.9,83.9,83.77,83.8,5238.0,82.6457,82.6457,82.5177,82.5472,5238.0
2024-10-01 13:05:00,83.8,83.86,83.76,83.84,4224.0,82.5472,82.6063,82.5078,82.5866,4224.0
2024-10-01 13:10:00,83.86,83.87,83.78,83.78,19054.0,82.6063,82.6162,82.5275,82.5275,19054.0
2024-10-01 13:15:00,83.77,83.77,83.66,83.68,34686.0,82.5177,82.5177,82.4093,82.429,34686.0
2024-10-01 13:20:00,83.68,83.76,83.6,83.61,7526.0,82.429,82.5078,82.3502,82.3601,7526.0
2024-10-01 13:25:00,83.59,83.65,83.57,83.64,6029.0,82.3403,82.3995,82.3206,82.3896,6029.0
2024-10-01 13:30:00,83.62,83.82,83.62,83.8,38653.0,82.3699,82.5669,82.3699,82.5472,38653.0
2024-10-01 13:35:00,83.78,83.85,83.73,83.8,28625.0,82.5275,82.5965,82.4783,82.5472,28625.0
2024-10-01 13:40:00,83.77,83.87,83.73,83.85,7413.0,82.5177,82.6162,82.4783,82.5965,7413.0
2024-10-01 13:45:00,83.89,83.89,83.82,83.82,6869.0,82.6359,82.6359,82.5669,82.5669,6869.0
2024-10-01 13:50:00,83.81,83.91,83.81,83.89,30855.0,82.5571,82.6556,82.5571,82.6359,30855.0
2024-10-01 13:55:00,83.93,84.03,83.93,83.97,24645.0,82.6753,82.7738,82.6753,82.7147,24645.0
2024-10-01 14:00:00,83.98,84.04,83.96,84.0,16452.0,82.7245,82.7836,82.7048,82.7442,16452.0
2024-10-01 14:05:00,84.01,84.05,83.96,83.99,15984.0,82.7541,82.7935,82.7048,82.7344,15984.0
2024-10-01 14:10:00,83.99,84.09,83.99,84.03,16229.0,82.7344,82.8329,82.7344,82.7738,16229.0
2024-10-01 14:15:00,84.03,84.09,83.99,83.99,17533.0,82.7738,82.8329,82.7344,82.7344,17533.0
2024-10-01 14:20:00,83.99,84.01,83.94,84.0,14375.0,82.7344,82.7541,82.6851,82.7442,14375.0
2024-10-01 14:25:00,83.98,84.01,83.95,84.01,12594.0,82.7245,82.7541,82.695,82.7541,12594.0
2024-10-01 14:30:00,84.01,84.1,84.01,84.06,17628.0,82.7541,82.8427,82.7541,82.8033,17628.0
2024-10-01 14:35:00,84.07,84.07,84.0,84.0,17148.0,82.8132,82.8132,82.7442,82.7442,17148.0
2024-10-01 14:40:00,84.0,84.04,83.97,84.01,17042.0,82.7442,82.7836,82.7147,82.7541,17042.0
2024-10-01 14:45:00,84.02,84.07,84.02,84.05,22279.0,82.7639,82.8132,82.7639,82.7935,22279.0
2024-10-01 14:50:00,84.05,84.12,84.04,84.06,17252.0,82.7935,82.8624,82.7836,82.8033,17252.0
2024-10-01 14:55:00,84.07,84.11,84.04,84.05,20781.0,82.8132,82.8526,82.7836,82.7935,20781.0
2024-10-01 15:00:00,84.05,84.12,83.99,84.04,43078.0,82.7935,82.8624,82.7344,82.7836,43078.0
2024-10-01 15:05:00,84.03,84.03,83.97,83.97,15464.0,82.7738,82.7738,82.7147,82.7147,15464.0
2024-10-01 15:10:00,83.97,83.97,83.9,83.93,10405.0,82.7147,82.7147,82.6457,82.6753,10405.0
2024-10-01 15:15:00,83.93,83.94,83.88,83.91,9108.0,82.6753,82.6851,82.626,82.6556,9108.0
2024-10-01 15:20:00,83.9,83.93,83.88,83.92,20520.0,82.6457,82.6753,82.626,82.6654,20520.0
2024-10-01 15:25:00,83.92,83.94,83.89,83.89,18016.0,82.6654,82.6851,82.6359,82.6359,18016.0
2024-10-01 15:30:00,83.89,83.89,83.78,83.78,13361.0,82.6359,82.6359,82.5275,82.5275,13361.0
2024-10-01 15:35:00,83.78,83.8,83.68,83.8,34825.0,82.5275,82.5472,82.429,82.5472,34825.0
2024-10-01 15:40:00,83.8,83.82,83.69,83.8,110963.0,82.5472,82.5669,82.4389,82.5472,110963.0
2024-10-01 15:45:00,83.8,83.85,83.64,83.67,46208.0,82.5472,82.5965,82.3896,82.4192,46208.0
2024-10-01 15:50:00,83.68,83.68,83.55,83.59,45808.0,82.429,82.429,82.3009,82.3403,45808.0
2024-10-01 15:55:00,83.57,83.73,83.54,83.67,176705.0,82.3206,82.4783,82.2911,82.4192,176705.0
2024-10-02 09:30:00,83.34,83.75,83.15,83.25,18710.0,82.0941,82.498,81.9069,82.0054,18710.0
2024-10-02 09:35:00,83.17,83.48,83.14,83.38,7225.0,81.9266,82.232,81.8971,82.1335,7225.0
2024-10-02 09:40:00,83.29,83.38,83.26,83.33,6334.0,82.0448,82.1335,82.0153,82.0842,6334.0
2024-10-02 09:45:00,83.31,83.63,83.25,83.5,5179.0,82.0645,82.3798,82.0054,82.2517,5179.0
2024-10-02 09:50:00,83.5,83.73,83.5,83.71,16222.0,82.2517,82.4783,82.2517,82.4586,16222.0
2024-10-02 09:55:00,83.71,83.71,83.4,83.4,10990.0,82.4586,82.4586,82.1532,82.1532,10990.0
2024-10-02 10:00:00,83.37,83.38,83.24,83.28,4712.0,82.1236,82.1335,81.9956,82.035,4712.0
2024-10-02 10:05:00,83.31,83.38,83.28,83.34,6138.0,82.0645,82.1335,82.035,82.0941,6138.0
2024-10-02 10:10:00,83.34,83.4,83.28,83.34,24556.0,82.0941,82.1532,82.035,82.0941,24556.0
2024-10-02 10:15:00,83.33,83.33,83.23,83.29,4361.0,82.0842,82.0842,81.9857,82.0448,4361.0
2024-10-02 10:20:00,83.33,83.33,83.11,83.13,24162.0,82.0842,82.0842,81.8675,81.8872,24162.0
2024-10-02 10:25:00,83.13,83.15,82.94,82.95,10082.0,81.8872,81.9069,81.7001,81.7099,10082.0
2024-10-02 10:30:00,82.95,83.19,82.95,83.19,7771.0,81.7099,81.9463,81.7099,81.9463,7771.0
2024-10-02 10:35:00,83.2,83.26,83.11,83.17,13470.0,81.9562,82.0153,81.8675,81.9266,13470.0
2024-10-02 10:40:00,83.15,83.26,83.14,83.25,18833.0,81.9069,82.0153,81.8971,82.0054,18833.0
2024-10-02 10:45:00,83.23,83.26,83.19,83.22,7491.0,81.9857,82.0153,81.9463,81.9759,7491.0
2024-10-02 10:50:00,83.23,83.29,83.19,83.26,19787.0,81.9857,82.0448,81.9463,82.0153,19787.0
2024-10-02 10:55:00,83.27,83.31,83.16,83.17,22576.0,82.0251,82.0645,81.9168,81.9266,22576.0
2024-10-02 11:00:00,83.15,83.25,83.12,83.2,5387.0,81.9069,82.0054,81.8774,81.9562,5387.0
2024-10-02 11:05:00,83.22,83.23,83.13,83.17,7722.0,81.9759,81.9857,81.8872,81.9266,7722.0
2024-10-02 11:10:00,83.16,83.16,82.97,82.97,22743.0,81.9168,81.9168,81.7296,81.7296,22743.0
2024-10-02 11:15:00,82.97,83.06,82.94,83.06,11344.0,81.7296,81.8183,81.7001,81.8183,11344.0
2024-10-02 11:20:00,83.06,83.12,83.04,83.11,15307.0,81.8183,81.8774,81.7986,81.8675,15307.0
2024-10-02 11:25:00,83.11,83.15,83.07,83.14,8855.0,81.8675,81.9069,81.8281,81.8971,8855.0
2024-10-02 11:30:00,83.14,83.15,83.06,83.12,7670.0,81.8971,81.9069,81.8183,81.8774,7670.0
2024-10-02 11:35:00,83.13,83.22,83.11,83.22,13377.0,81.8872,81.9759,81.8675,81.9759,13377.0
2024-10-02 11:40:00,83.22,83.29,83.2,83.28,9617.0,81.9759,82.0448,81.9562,82.035,9617.0
2024-10-02 11:45:00,83.29,83.29,83.21,83.25,20676.0,82.0448,82.0448,81.966,82.0054,20676.0
2024-10-02 11:50:00,83.23,83.25,83.13,83.14,18456.0,81.9857,82.0054,81.8872,81.8971,18456.0
2024-10-02 11:55:00,83.17,83.17,83.07,83.09,4202.0,81.9266,81.9266,81.8281,81.8478,4202.0
2024-10-02 12:00:00,83.08,83.09,83.03,83.03,8252.0,81.838,81.8478,81.7887,81.7887,8252.0
2024-10-02 12:05:00,83.02,83.08,83.0,83.07,9215.0,81.7789,81.838,81.7592,81.8281,9215.0
2024-10-02 12:10:00,83.09,83.14,83.08,83.09,6484.0,81.8478,81.8971,81.838,81.8478,6484.0
2024-10-02 12:15:00,83.08,83.08,82.97,82.99,13245.0,81.838,81.838,81.7296,81.7493,13245.0
2024-10-02 12:20:00,83.0,83.08,82.98,83.06,9977.0,81.7592,81.838,81.7395,81.8183,9977.0
2024-10-02 12:25:00,83.06,83.16,83.06,83.16,7289.0,81.8183,81.9168,81.8183,81.9168,7289.0
2024-10-02 12:30:00,83.15,83.16,83.01,83.01,10673.0,81.9069,81.9168,81.769,81.769,10673.0
2024-10-02 12:35:00,82.99,83.01,82.91,82.92,7903.0,81.7493,81.769,81.6705,81.6804,7903.0
2024-10-02 12:40:00,82.92,82.92,82.89,82.9,4318.0,81.6804,81.6804,81.6508,81.6607,4318.0
2024-10-02 12:45:00,82.89,82.93,82.88,82.91,5695.0,81.6508,81.6902,81.641,81.6705,5695.0
2024-10-02 12:50:00,82.91,82.95,82.9,82.95,5488.0,81.6705,81.7099,81.6607,81.7099,5488.0
2024-10-02 12:55:00,82.95,82.98,82.93,82.94,8721.0,81.7099,81.7395,81.6902,81.7001,8721.0
2024-10-02 13:00:00,82.93,82.99,82.91,82.97,7630.0,81.6902,81.7493,81.6705,81.7296,7630.0
2024-10-02 13:05:00,82.97,82.98,82.93,82.98,7024.0,81.7296,81.7395,81.6902,81.7395,7024.0
2024-10-02 13:10:00,82.99,83.02,82.98,82.98,9102.0,81.7493,81.7789,81.7395,81.7395,9102.0
2024-10-02 13:15:00,83.0,83.01,82.99,83.0,4405.0,81.7592,81.769,81.7493,81.7592,4405.0
2024-10-02 13:20:00,83.0,83.04,82.98,82.98,11000.0,81.7592,81.7986,81.7395,81.7395,11000.0
2024-10-02 13:25:00,82.98,83.06,82.98,83.02,7614.0,81.7395,81.8183,81.7395,81.7789,7614.0
2024-10-02 13:30:00,83.02,83.06,82.99,83.05,9386.0,81.7789,81.8183,81.7493,81.8084,9386.0
2024-10-02 13:35:00,83.05,83.07,83.04,83.05,4967.0,81.8084,81.8281,81.7986,81.8084,4967.0
2024-10-02 13:40:00,83.05,83.05,83.01,83.04,7132.0,81.8084,81.8084,81.769,81.7986,7132.0
2024-10-02 13:45:00,83.04,83.12,83.03,83.11,6068.0,81.7986,81.8774,81.7887,81.8675,6068.0
2024-10-02 13:50:00,83.13,83.13,83.11,83.12,4966.0,81.8872,81.8872,81.8675,81.8774,4966.0
2024-10-02 13:55:00,83.13,83.18,83.1,83.18,15141.0,81.8872,81.9365,81.8577,81.9365,15141.0
2024-10-02 14:00:00,83.2,83.27,83.19,83.25,8313.0,81.9562,82.0251,81.9463,82.0054,8313.0
2024-10-02 14:05:00,83.26,83.29,83.26,83.29,9168.0,82.0153,82.0448,82.0153,82.0448,9168.0
2024-10-02 14:10:00,83.29,83.32,83.29,83.3,11518.0,82.0448,82.0744,82.0448,82.0547,11518.0
2024-10-02 14:15:00,83.31,83.35,83.29,83.3,11194.0,82.0645,82.1039,82.0448,82.0547,11194.0
2024-10-02 14:20:00,83.3,83.3,83.19,83.2,8353.0,82.0547,82.0547,81.9463,81.9562,8353.0
2024-10-02 14:25:00,83.19,83.23,83.07,83.15,14054.0,81.9463,81.9857,81.8281,81.9069,14054.0
2024-10-02 14:30:00,83.15,83.18,83.1,83.17,10165.0,81.9069,81.9365,81.8577,81.9266,10165.0
2024-10-02 14:35:00,83.17,83.2,83.16,83.19,10652.0,81.9266,81.9562,81.9168,81.9463,10652.0
2024-10-02 14:40:00,83.2,83.27,83.2,83.26,40956.0,81.9562,82.0251,81.9562,82.0153,40956.0
2024-10-02 14:45:00,83.26,83.27,83.21,83.26,14375.0,82.0153,82.0251,81.966,82.0153,14375.0
2024-10-02 14:50:00,83.27,83.28,83.25,83.27,10983.0,82.0251,82.035,82.0054,82.0251,10983.0
2024-10-02 14:55:00,83.27,83.29,83.22,83.29,17645.0,82.0251,82.0448,81.9759,82.0448,17645.0
2024-10-02 15:00:00,83.29,83.4,83.27,83.39,12980.0,82.0448,82.1532,82.0251,82.1433,12980.0
2024-10-02 15:05:00,83.39,83.4,83.34,83.35,13728.0,82.1433,82.1532,82.0941,82.1039,13728.0
2024-10-02 15:10:00,83.36,83.37,83.33,83.34,15470.0,82.1138,82.1236,82.0842,82.0941,15470.0
2024-10-02 15:15:00,83.34,83.34,83.27,83.27,17785.0,82.0941,82.0941,82.0251,82.0251,17785.0
2024-10-02 15:20:00,83.26,83.27,83.18,83.19,13856.0,82.0153,82.0251,81.9365,81.9463,13856.0
2024-10-02 15:25:00,83.19,83.28,83.18,83.28,13640.0,81.9463,82.035,81.9365,82.035,13640.0
2024-10-02 15:30:00,83.29,83.3,83.2,83.22,19739.0,82.0448,82.0547,81.9562,81.9759,19739.0
2024-10-02 15:35:00,83.23,83.28,83.21,83.25,19837.0,81.9857,82.035,81.966,82.0054,19837.0
2024-10-02 15:40:00,83.26,83.32,83.25,83.31,32217.0,82.0153,82.0744,82.0054,82.0645,32217.0
2024-10-02 15:45:00,83.31,83.43,83.3,83.34,54156.0,82.0645,82.1827,82.0547,82.0941,54156.0
2024-10-02 15:50:00,83.34,83.35,83.25,83.33,57907.0,82.0941,82.1039,82.0054,82.0842,57907.0
2024-10-02 15:55:00,83.33,83.52,83.32,83.44,144072.0,82.0842,82.2714,82.0744,82.1926,144072.0
2024-10-03 09:30:00,83.26,83.43,82.99,83.25,15952.0,82.0153,82.1827,81.7493,82.0054,15952.0
2024-10-03 09:35:00,83.24,83.24,83.1,83.1,11494.0,81.9956,81.9956,81.8577,81.8577,11494.0
2024-10-03 09:40:00,83.13,83.22,83.1,83.11,7345.0,81.8872,81.9759,81.8577,81.8675,7345.0
2024-10-03 09:45:00,83.1,83.11,82.89,82.95,12505.0,81.8577,81.8675,81.6508,81.7099,12505.0
2024-10-03 09:50:00,82.98,82.98,82.87,82.92,7512.0,81.7395,81.7395,81.6311,81.6804,7512.0
2024-10-03 09:55:00,82.94,83.07,82.91,83.07,13807.0,81.7001,81.8281,81.6705,81.8281,13807.0
2024-10-03 10:00:00,83.14,83.4,83.1,83.36,14701.0,81.8971,82.1532,81.8577,82.1138,14701.0
2024-10-03 10:05:00,83.41,83.41,83.17,83.24,11215.0,82.163,82.163,81.9266,81.9956,11215.0
2024-10-03 10:10:00,83.29,83.33,83.17,83.24,6842.0,82.0448,82.0842,81.9266,81.9956,6842.0
2024-10-03 10:15:00,83.25,83.41,83.25,83.31,11521.0,82.0054,82.163,82.0054,82.0645,11521.0
2024-10-03 10:20:00,83.3,83.3,82.98,82.98,10911.0,82.0547,82.0547,81.7395,81.7395,10911.0
2024-10-03 10:25:00,83.01,83.02,82.93,83.01,5924.0,81.769,81.7789,81.6902,81.769,5924.0
2024-10-03 10:30:00,83.0,83.01,82.92,83.0,8919.0,81.7592,81.769,81.6804,81.7592,8919.0
2024-10-03 10:35:00,82.99,83.03,82.95,82.99,8751.0,81.7493,81.7887,81.7099,81.7493,8751.0
2024-10-03 10:40:00,82.99,83.0,82.77,82.82,11858.0,81.7493,81.7592,81.5326,81.5819,11858.0
2024-10-03 10:45:00,82.81,83.02,82.79,82.97,8434.0,81.572,81.7789,81.5523,81.7296,8434.0
2024-10-03 10:50:00,83.0,83.12,82.99,83.05,5323.0,81.7592,81.8774,81.7493,81.8084,5323.0
2024-10-03 10:55:00,83.05,83.09,82.86,82.86,6470.0,81.8084,81.8478,81.6213,81.6213,6470.0
2024-10-03 11:00:00,82.86,82.89,82.85,82.88,6343.0,81.6213,81.6508,81.6114,81.641,6343.0
2024-10-03 11:05:00,82.9,83.06,82.9,83.03,7897.0,81.6607,81.8183,81.6607,81.7887,7897.0
2024-10-03 11:10:00,83.03,83.05,82.99,83.05,3455.0,81.7887,81.8084,81.7493,81.8084,3455.0
2024-10-03 11:15:00,83.06,83.16,83.04,83.14,9729.0,81.8183,81.9168,81.7986,81.8971,9729.0
2024-10-03 11:20:00,83.13,83.19,83.06,83.09,17051.0,81.8872,81.9463,81.8183,81.8478,17051.0
2024-10-03 11:25:00,83.09,83.11,83.03,83.11,8623.0,81.8478,81.8675,81.7887,81.8675,8623.0
2024-10-03 11:30:00,83.11,83.17,83.1,83.1,19316.0,81.8675,81.9266,81.8577,81.8577,19316.0
2024-10-03 11:35:00,83.1,83.13,83.08,83.13,30190.0,81.8577,81.8872,81.838,81.8872,30190.0
2024-10-03 11:40:00,83.12,83.23,83.11,83.16,22928.0,81.8774,81.9857,81.8675,81.9168,22928.0
2024-10-03 11:45:00,83.18,83.2,83.17,83.2,4599.0,81.9365,81.9562,81.9266,81.9562,4599.0
2024-10-03 11:50:00,83.19,83.27,83.19,83.21,6653.0,81.9463,82.0251,81.9463,81.966,6653.0
2024-10-03 11:55:00,83.21,83.24,83.14,83.15,7362.0,81.966,81.9956,81.8971,81.9069,7362.0
2024-10-03 12:00:00,83.15,83.24,83.15,83.24,5320.0,81.9069,81.9956,81.9069,81.9956,5320.0
2024-10-03 12:05:00,83.24,83.31,83.24,83.3,14775.0,81.9956,82.0645,81.9956,82.0547,14775.0
2024-10-03 12:10:00,83.3,83.35,83.29,83.34,7602.0,82.0547,82.1039,82.0448,82.0941,7602.0
2024-10-03 12:15:00,83.33,83.36,83.33,83.36,4473.0,82.0842,82.1138,82.0842,82.1138,4473.0
2024-10-03 12:20:00,83.36,83.36,83.3,83.33,8634.0,82.1138,82.1138,82.0547,82.0842,8634.0
2024-10-03 12:25:00,83.33,83.35,83.33,83.35,3949.0,82.0842,82.1039,82.0842,82.1039,3949.0
2024-10-03 12:30:00,83.35,83.4,83.33,83.4,6674.0,82.1039,82.1532,82.0842,82.1532,6674.0
2024-10-03 12:35:00,83.42,83.42,83.34,83.34,9639.0,82.1729,82.1729,82.0941,82.0941,9639.0
2024-10-03 12:40:00,83.35,83.37,83.27,83.31,7065.0,82.1039,82.1236,82.0251,82.0645,7065.0
2024-10-03 12:45:00,83.29,83.29,83.21,83.23,13337.0,82.0448,82.0448,81.966,81.9857,13337.0
2024-10-03 12:50:00,83.22,83.26,83.19,83.25,5222.0,81.9759,82.0153,81.9463,82.0054,5222.0
2024-10-03 12:55:00,83.24,83.33,83.24,83.29,8982.0,81.9956,82.0842,81.9956,82.0448,8982.0
2024-10-03 13:00:00,83.29,83.31,83.22,83.23,7633.0,82.0448,82.0645,81.9759,81.9857,7633.0
2024-10-03 13:05:00,83.25,83.29,83.23,83.28,10707.0,82.0054,82.0448,81.9857,82.035,10707.0
2024-10-03 13:10:00,83.29,83.39,83.27,83.29,52240.0,82.0448,82.1433,82.0251,82.0448,52240.0
2024-10-03 13:15:00,83.32,83.33,83.25,83.25,6701.0,82.0744,82.0842,82.0054,82.0054,6701.0
2024-10-03 13:20:00,83.24,83.34,83.24,83.31,8050.0,81.9956,82.0941,81.9956,82.0645,8050.0
2024-10-03 13:25:00,83.3,83.38,83.29,83.32,13070.0,82.0547,82.1335,82.0448,82.0744,13070.0
2024-10-03 13:30:00,83.31,83.38,83.31,83.38,7039.0,82.0645,82.1335,82.0645,82.1335,7039.0
2024-10-03 13:35:00,83.39,83.39,83.32,83.32,6235.0,82.1433,82.1433,82.0744,82.0744,6235.0
2024-10-03 13:40:00,83.33,83.33,83.24,83.31,7213.0,82.0842,82.0842,81.9956,82.0645,7213.0
2024-10-03 13:45:00,83.31,83.36,83.31,83.34,8767.0,82.0645,82.1138,82.0645,82.0941,8767.0
2024-10-03 13:50:00,83.33,83.35,83.32,83.34,3829.0,82.0842,82.1039,82.0744,82.0941,3829.0
2024-10-03 13:55:00,83.33,83.38,83.33,83.38,4578.0,82.0842,82.1335,82.0842,82.1335,4578.0
2024-10-03 14:00:00,83.37,83.41,83.36,83.39,12418.0,82.1236,82.163,82.1138,82.1433,12418.0
2024-10-03 14:05:00,83.4,83.46,83.39,83.45,10249.0,82.1532,82.2123,82.1433,82.2024,10249.0
2024-10-03 14:10:00,83.45,83.51,83.45,83.5,13228.0,82.2024,82.2615,82.2024,82.2517,13228.0
2024-10-03 14:15:00,83.5,83.54,83.49,83.54,8028.0,82.2517,82.2911,82.2418,82.2911,8028.0
2024-10-03 14:20:00,83.53,83.53,83.43,83.52,19497.0,82.2812,82.2812,82.1827,82.2714,19497.0
2024-10-03 14:25:00,83.53,83.59,83.51,83.57,9962.0,82.2812,82.3403,82.2615,82.3206,9962.0
2024-10-03 14:30:00,83.57,83.57,83.49,83.5,16092.0,82.3206,82.3206,82.2418,82.2517,16092.0
2024-10-03 14:35:00,83.5,83.51,83.45,83.46,11245.0,82.2517,82.2615,82.2024,82.2123,11245.0
2024-10-03 14:40:00,83.47,83.51,83.47,83.5,8815.0,82.2221,82.2615,82.2221,82.2517,8815.0
2024-10-03 14:45:00,83.5,83.52,83.49,83.49,12103.0,82.2517,82.2714,82.2418,82.2418,12103.0
2024-10-03 14:50:00,83.5,83.6,83.49,83.58,30554.0,82.2517,82.3502,82.2418,82.3305,30554.0
2024-10-03 14:55:00,83.58,83.63,83.47,83.48,17268.0,82.3305,82.3798,82.2221,82.232,17268.0
2024-10-03 15:00:00,83.47,83.49,83.43,83.45,14381.0,82.2221,82.2418,82.1827,82.2024,14381.0
2024-10-03 15:05:00,83.44,83.49,83.41,83.45,12345.0,82.1926,82.2418,82.163,82.2024,12345.0
2024-10-03 15:10:00,83.46,83.49,83.32,83.32,30554.0,82.2123,82.2418,82.0744,82.0744,30554.0
2024-10-03 15:15:00,83.31,83.34,83.29,83.33,39042.0,82.0645,82.0941,82.0448,82.0842,39042.0
2024-10-03 15:20:00,83.31,83.32,83.24,83.25,30015.0,82.0645,82.0744,81.9956,82.0054,30015.0
2024-10-03 15:25:00,83.26,83.31,83.23,83.28,32275.0,82.0153,82.0645,81.9857,82.035,32275.0
2024-10-03 15:30:00,83.28,83.37,83.27,83.35,40723.0,82.035,82.1236,82.0251,82.1039,40723.0
2024-10-03 15:35:00,83.35,83.41,83.33,83.36,35133.0,82.1039,82.163,82.0842,82.1138,35133.0
2024-10-03 15:40:00,83.36,83.4,83.23,83.4,71892.0,82.1138,82.1532,81.9857,82.1532,71892.0
2024-10-03 15:45:00,83.4,83.44,83.37,83.4,45121.0,82.1532,82.1926,82.1236,82.1532,45121.0
2024-10-03 15:50:00,83.4,83.53,83.38,83.53,54250.0,82.1532,82.2812,82.1335,82.2812,54250.0
2024-10-03 15:55:00,83.53,83.78,83.53,83.71,184604.0,82.2812,82.5275,82.2812,82.4586,184604.0
2024-10-04 09:30:00,84.16,84.34,84.01,84.26,11422.0,82.9018,83.0791,82.7541,83.0003,11422.0
2024-10-04 09:35:00,84.2,84.22,83.9,84.11,6629.0,82.9412,82.9609,82.6457,82.8526,6629.0
2024-10-04 09:40:00,84.05,84.23,84.05,84.23,4633.0,82.7935,82.9708,82.7935,82.9708,4633.0
2024-10-04 09:45:00,84.3,84.48,84.25,84.44,6678.0,83.0397,83.217,82.9905,83.1776,6678.0
2024-10-04 09:50:00,84.46,84.56,84.45,84.45,21304.0,83.1973,83.2958,83.1875,83.1875,21304.0
2024-10-04 09:55:00,84.44,84.52,84.28,84.37,29751.0,83.1776,83.2564,83.02,83.1087,29751.0
2024-10-04 10:00:00,84.36,84.56,84.35,84.52,12972.0,83.0988,83.2958,83.089,83.2564,12972.0
2024-10-04 10:05:00,84.53,84.69,84.47,84.54,18798.0,83.2663,83.4239,83.2072,83.2761,18798.0
2024-10-04 10:10:00,84.48,84.56,84.42,84.5,30119.0,83.217,83.2958,83.1579,83.2367,30119.0
2024-10-04 10:15:00,84.47,84.65,84.47,84.61,5008.0,83.2072,83.3845,83.2072,83.3451,5008.0
2024-10-04 10:20:00,84.58,84.58,84.34,84.38,6049.0,83.3155,83.3155,83.0791,83.1185,6049.0
2024-10-04 10:25:00,84.4,84.43,84.24,84.33,3230.0,83.1382,83.1678,82.9806,83.0693,3230.0
2024-10-04 10:30:00,84.33,84.45,84.09,84.22,10046.0,83.0693,83.1875,82.8329,82.9609,10046.0
2024-10-04 10:35:00,84.21,84.21,84.0,84.05,4547.0,82.9511,82.9511,82.7442,82.7935,4547.0
2024-10-04 10:40:00,84.04,84.14,84.04,84.1,5384.0,82.7836,82.8821,82.7836,82.8427,5384.0
2024-10-04 10:45:00,84.14,84.29,84.11,84.27,8507.0,82.8821,83.0299,82.8526,83.0102,8507.0
2024-10-04 10:50:00,84.26,84.4,84.26,84.4,5921.0,83.0003,83.1382,83.0003,83.1382,5921.0
2024-10-04 10:55:00,84.4,84.43,84.37,84.42,6960.0,83.1382,83.1678,83.1087,83.1579,6960.0
2024-10-04 11:00:00,84.42,84.44,84.4,84.43,7872.0,83.1579,83.1776,83.1382,83.1678,7872.0
2024-10-04 11:05:00,84.44,84.53,84.44,84.47,10640.0,83.1776,83.2663,83.1776,83.2072,10640.0
2024-10-04 11:10:00,84.48,84.5,84.4,84.4,8162.0,83.217,83.2367,83.1382,83.1382,8162.0
2024-10-04 11:15:00,84.4,84.48,84.37,84.38,8405.0,83.1382,83.217,83.1087,83.1185,8405.0
2024-10-04 11:20:00,84.38,84.38,84.2,84.3,7608.0,83.1185,83.1185,82.9412,83.0397,7608.0
2024-10-04 11:25:00,84.3,84.39,84.28,84.38,9520.0,83.0397,83.1284,83.02,83.1185,9520.0
2024-10-04 11:30:00,84.38,84.48,84.35,84.47,7269.0,83.1185,83.217,83.089,83.2072,7269.0
2024-10-04 11:35:00,84.47,84.51,84.42,84.5,19687.0,83.2072,83.2466,83.1579,83.2367,19687.0
2024-10-04 11:40:00,84.51,84.55,84.47,84.53,3710.0,83.2466,83.286,83.2072,83.2663,3710.0
2024-10-04 11:45:00,84.52,84.55,84.48,84.51,5198.0,83.2564,83.286,83.217,83.2466,5198.0
2024-10-04 11:50:00,84.5,84.53,84.44,84.53,5756.0,83.2367,83.2663,83.1776,83.2663,5756.0
2024-10-04 11:55:00,84.52,84.56,84.51,84.52,11209.0,83.2564,83.2958,83.2466,83.2564,11209.0
2024-10-04 12:00:00,84.53,84.61,84.53,84.59,4294.0,83.2663,83.3451,83.2663,83.3254,4294.0
2024-10-04 12:05:00,84.61,84.64,84.53,84.54,4352.0,83.3451,83.3747,83.2663,83.2761,4352.0
2024-10-04 12:10:00,84.56,84.58,84.52,84.52,4600.0,83.2958,83.3155,83.2564,83.2564,4600.0
2024-10-04 12:15:00,84.52,84.57,84.5,84.5,12081.0,83.2564,83.3057,83.2367,83.2367,12081.0
2024-10-04 12:20:00,84.49,84.51,84.39,84.39,6210.0,83.2269,83.2466,83.1284,83.1284,6210.0
2024-10-04 12:25:00,84.39,84.39,84.3,84.31,7623.0,83.1284,83.1284,83.0397,83.0496,7623.0
2024-10-04 12:30:00,84.29,84.32,84.24,84.27,4210.0,83.0299,83.0594,82.9806,83.0102,4210.0
2024-10-04 12:35:00,84.29,84.49,84.29,84.48,3877.0,83.0299,83.2269,83.0299,83.217,3877.0
2024-10-04 12:40:00,84.47,84.51,84.43,84.46,10056.0,83.2072,83.2466,83.1678,83.1973,10056.0
2024-10-04 12:45:00,84.42,84.44,84.35,84.39,29093.0,83.1579,83.1776,83.089,83.1284,29093.0
2024-10-04 12:50:00,84.39,84.47,84.39,84.46,21489.0,83.1284,83.2072,83.1284,83.1973,21489.0
2024-10-04 12:55:00,84.45,84.51,84.37,84.42,34684.0,83.1875,83.2466,83.1087,83.1579,34684.0
2024-10-04 13:00:00,84.39,84.49,84.39,84.45,6766.0,83.1284,83.2269,83.1284,83.1875,6766.0
2024-10-04 13:05:00,84.45,84.46,84.39,84.4,6426.0,83.1875,83.1973,83.1284,83.1382,6426.0
2024-10-04 13:10:00,84.39,84.43,84.39,84.4,5001.0,83.1284,83.1678,83.1284,83.1382,5001.0
2024-10-04 13:15:00,84.41,84.42,84.36,84.36,6110.0,83.1481,83.1579,83.0988,83.0988,6110.0
2024-10-04 13:20:00,84.39,84.43,84.38,84.39,5982.0,83.1284,83.1678,83.1185,83.1284,5982.0
2024-10-04 13:25:00,84.4,84.42,84.35,84.36,6845.0,83.1382,83.1579,83.089,83.0988,6845.0
2024-10-04 13:30:00,84.36,84.4,84.31,84.31,5325.0,83.0988,83.1382,83.0496,83.0496,5325.0
2024-10-04 13:35:00,84.31,84.32,84.14,84.22,8594.0,83.0496,83.0594,82.8821,82.9609,8594.0
2024-10-04 13:40:00,84.23,84.32,84.22,84.32,5656.0,82.9708,83.0594,82.9609,83.0594,5656.0
2024-10-04 13:45:00,84.31,84.33,84.28,84.29,2711.0,83.0496,83.0693,83.02,83.0299,2711.0
2024-10-04 13:50:00,84.29,84.29,84.19,84.22,4027.0,83.0299,83.0299,82.9314,82.9609,4027.0
2024-10-04 13:55:00,84.23,84.23,84.2,84.2,4832.0,82.9708,82.9708,82.9412,82.9412,4832.0
2024-10-04 14:00:00,84.2,84.26,84.17,84.26,4914.0,82.9412,83.0003,82.9117,83.0003,4914.0
2024-10-04 14:05:00,84.25,84.3,84.24,84.24,9113.0,82.9905,83.0397,82.9806,82.9806,9113.0
2024-10-04 14:10:00,84.24,84.24,84.13,84.14,6963.0,82.9806,82.9806,82.8723,82.8821,6963.0
2024-10-04 14:15:00,84.12,84.21,84.1,84.21,6276.0,82.8624,82.9511,82.8427,82.9511,6276.0
2024-10-04 14:20:00,84.22,84.28,84.2,84.28,8389.0,82.9609,83.02,82.9412,83.02,8389.0
2024-10-04 14:25:00,84.3,84.37,84.3,84.35,12231.0,83.0397,83.1087,83.0397,83.089,12231.0
2024-10-04 14:30:00,84.34,84.34,84.23,84.31,14885.0,83.0791,83.0791,82.9708,83.0496,14885.0
2024-10-04 14:35:00,84.3,84.32,84.29,84.31,12948.0,83.0397,83.0594,83.0299,83.0496,12948.0
2024-10-04 14:40:00,84.31,84.35,84.3,84.33,10626.0,83.0496,83.089,83.0397,83.0693,10626.0
2024-10-04 14:45:00,84.33,84.35,84.27,84.34,12086.0,83.0693,83.089,83.0102,83.0791,12086.0
2024-10-04 14:50:00,84.34,84.39,84.31,84.37,14118.0,83.0791,83.1284,83.0496,83.1087,14118.0
2024-10-04 14:55:00,84.38,84.39,84.35,84.36,27543.0,83.1185,83.1284,83.089,83.0988,27543.0
2024-10-04 15:00:00,84.36,84.4,84.35,84.39,21455.0,83.0988,83.1382,83.089,83.1284,21455.0
2024-10-04 15:05:00,84.39,84.47,84.38,84.44,18347.0,83.1284,83.2072,83.1185,83.1776,18347.0
2024-10-04 15:10:00,84.45,84.53,84.43,84.44,19418.0,83.1875,83.2663,83.1678,83.1776,19418.0
2024-10-04 15:15:00,84.45,84.49,84.44,84.49,9838.0,83.1875,83.2269,83.1776,83.2269,9838.0
2024-10-04 15:20:00,84.49,84.66,84.49,84.63,19216.0,83.2269,83.3944,83.2269,83.3648,19216.0
2024-10-04 15:25:00,84.63,84.68,84.61,84.62,18056.0,83.3648,83.4141,83.3451,83.355,18056.0
2024-10-04 15:30:00,84.61,84.71,84.51,84.71,26022.0,83.3451,83.4436,83.2466,83.4436,26022.0
2024-10-04 15:35:00,84.71,84.71,84.62,84.65,24142.0,83.4436,83.4436,83.355,83.3845,24142.0
2024-10-04 15:40:00,84.64,84.67,84.61,84.65,24048.0,83.3747,83.4042,83.3451,83.3845,24048.0
2024-10-04 15:45:00,84.65,84.75,84.6,84.7,42003.0,83.3845,83.483,83.3352,83.4338,42003.0
2024-10-04 15:50:00,84.7,84.78,84.67,84.67,41374.0,83.4338,83.5126,83.4042,83.4042,41374.0
2024-10-04 15:55:00,84.66,84.77,84.62,84.63,145905.0,83.3944,83.5027,83.355,83.3648,145905.0
2024-10-07 09:30:00,84.6,84.78,84.34,84.6,27460.0,83.3352,83.5126,83.0791,83.3352,27460.0
2024-10-07 09:35:00,84.6,84.63,84.3,84.5,6893.0,83.3352,83.3648,83.0397,83.2367,6893.0
2024-10-07 09:40:00,84.5,84.54,84.38,84.43,19627.0,83.2367,83.2761,83.1185,83.1678,19627.0
2024-10-07 09:45:00,84.42,84.45,84.14,84.16,16022.0,83.1579,83.1875,82.8821,82.9018,16022.0
2024-10-07 09:50:00,84.19,84.43,84.19,84.43,10003.0,82.9314,83.1678,82.9314,83.1678,10003.0
2024-10-07 09:55:00,84.45,84.46,84.34,84.41,8257.0,83.1875,83.1973,83.0791,83.1481,8257.0
2024-10-07 10:00:00,84.41,84.45,84.3,84.38,7390.0,83.1481,83.1875,83.0397,83.1185,7390.0
2024-10-07 10:05:00,84.38,84.39,84.3,84.31,10032.0,83.1185,83.1284,83.0397,83.0496,10032.0
2024-10-07 10:10:00,84.33,84.43,84.3,84.42,6945.0,83.0693,83.1678,83.0397,83.1579,6945.0
2024-10-07 10:15:00,84.41,84.6,84.4,84.55,22471.0,83.1481,83.3352,83.1382,83.286,22471.0
2024-10-07 10:20:00,84.52,84.59,84.48,84.57,8700.0,83.2564,83.3254,83.217,83.3057,8700.0
2024-10-07 10:25:00,84.56,84.57,84.47,84.47,10311.0,83.2958,83.3057,83.2072,83.2072,10311.0
2024-10-07 10:30:00,84.44,84.53,84.44,84.53,11112.0,83.1776,83.2663,83.1776,83.2663,11112.0
2024-10-07 10:35:00,84.53,84.6,84.5,84.52,14481.0,83.2663,83.3352,83.2367,83.2564,14481.0
2024-10-07 10:40:00,84.52,84.6,84.49,84.53,15757.0,83.2564,83.3352,83.2269,83.2663,15757.0
2024-10-07 10:45:00,84.54,84.58,84.52,84.55,14274.0,83.2761,83.3155,83.2564,83.286,14274.0
2024-10-07 10:50:00,84.55,84.71,84.54,84.62,17767.0,83.286,83.4436,83.2761,83.355,17767.0
2024-10-07 10:55:00,84.6,84.6,84.47,84.52,12108.0,83.3352,83.3352,83.2072,83.2564,12108.0
2024-10-07 11:00:00,84.51,84.53,84.46,84.5,8763.0,83.2466,83.2663,83.1973,83.2367,8763.0
2024-10-07 11:05:00,84.52,84.56,84.49,84.55,14493.0,83.2564,83.2958,83.2269,83.286,14493.0
2024-10-07 11:10:00,84.54,84.63,84.54,84.63,14535.0,83.2761,83.3648,83.2761,83.3648,14535.0
2024-10-07 11:15:00,84.62,84.62,84.56,84.58,15116.0,83.355,83.355,83.2958,83.3155,15116.0
2024-10-07 11:20:00,84.57,84.57,84.5,84.54,26299.0,83.3057,83.3057,83.2367,83.2761,26299.0
2024-10-07 11:25:00,84.54,84.54,84.38,84.4,9426.0,83.2761,83.2761,83.1185,83.1382,9426.0
2024-10-07 11:30:00,84.4,84.4,84.33,84.34,9650.0,83.1382,83.1382,83.0693,83.0791,9650.0
2024-10-07 11:35:00,84.34,84.47,84.33,84.45,5946.0,83.0791,83.2072,83.0693,83.1875,5946.0
2024-10-07 11:40:00,84.45,84.5,84.44,84.5,7505.0,83.1875,83.2367,83.1776,83.2367,7505.0
2024-10-07 11:45:00,84.51,84.68,84.49,84.62,9026.0,83.2466,83.4141,83.2269,83.355,9026.0
2024-10-07 11:50:00,84.61,84.61,84.47,84.51,13600.0,83.3451,83.3451,83.2072,83.2466,13600.0
2024-10-07 11:55:00,84.52,84.56,84.47,84.5,8577.0,83.2564,83.2958,83.2072,83.2367,8577.0
2024-10-07 12:00:00,84.5,84.53,84.49,84.52,7818.0,83.2367,83.2663,83.2269,83.2564,7818.0
2024-10-07 12:05:00,84.52,84.54,84.46,84.48,6852.0,83.2564,83.2761,83.1973,83.217,6852.0
2024-10-07 12:10:00,84.48,84.49,84.45,84.48,11679.0,83.217,83.2269,83.1875,83.217,11679.0
2024-10-07 12:15:00,84.48,84.48,84.43,84.44,9410.0,83.217,83.217,83.1678,83.1776,9410.0
2024-10-07 12:20:00,84.43,84.51,84.42,84.5,18165.0,83.1678,83.2466,83.1579,83.2367,18165.0
2024-10-07 12:25:00,84.5,84.53,84.48,84.5,6367.0,83.2367,83.2663,83.217,83.2367,6367.0
2024-10-07 12:30:00,84.51,84.51,84.48,84.49,4051.0,83.2466,83.2466,83.217,83.2269,4051.0
2024-10-07 12:35:00,84.48,84.49,84.47,84.48,4586.0,83.217,83.2269,83.2072,83.217,4586.0
2024-10-07 12:40:00,84.48,84.49,84.42,84.42,10165.0,83.217,83.2269,83.1579,83.1579,10165.0
2024-10-07 12:45:00,84.41,84.47,84.39,84.47,9768.0,83.1481,83.2072,83.1284,83.2072,9768.0
2024-10-07 12:50:00,84.47,84.55,84.46,84.5,14518.0,83.2072,83.286,83.1973,83.2367,14518.0
2024-10-07 12:55:00,84.5,84.51,84.48,84.5,6443.0,83.2367,83.2466,83.217,83.2367,6443.0
2024-10-07 13:00:00,84.5,84.53,84.49,84.5,8630.0,83.2367,83.2663,83.2269,83.2367,8630.0
2024-10-07 13:05:00,84.5,84.51,84.47,84.51,9525.0,83.2367,83.2466,83.2072,83.2466,9525.0
2024-10-07 13:10:00,84.51,84.53,84.5,84.52,7983.0,83.2466,83.2663,83.2367,83.2564,7983.0
2024-10-07 13:15:00,84.52,84.57,84.52,84.57,8319.0,83.2564,83.3057,83.2564,83.3057,8319.0
2024-10-07 13:20:00,84.57,84.58,84.53,84.54,9120.0,83.3057,83.3155,83.2663,83.2761,9120.0
2024-10-07 13:25:00,84.56,84.62,84.55,84.55,11709.0,83.2958,83.355,83.286,83.286,11709.0
2024-10-07 13:30:00,84.54,84.56,84.51,84.54,8511.0,83.2761,83.2958,83.2466,83.2761,8511.0
2024-10-07 13:35:00,84.55,84.57,84.52,84.54,15059.0,83.286,83.3057,83.2564,83.2761,15059.0
2024-10-07 13:40:00,84.54,84.57,84.5,84.54,10294.0,83.2761,83.3057,83.2367,83.2761,10294.0
2024-10-07 13:45:00,84.56,84.58,84.54,84.56,10697.0,83.2958,83.3155,83.2761,83.2958,10697.0
2024-10-07 13:50:00,84.56,84.56,84.53,84.55,9656.0,83.2958,83.2958,83.2663,83.286,9656.0
2024-10-07 13:55:00,84.55,84.55,84.5,84.54,9379.0,83.286,83.286,83.2367,83.2761,9379.0
2024-10-07 14:00:00,84.53,84.53,84.45,84.45,10593.0,83.2663,83.2663,83.1875,83.1875,10593.0
2024-10-07 14:05:00,84.46,84.47,84.33,84.37,20634.0,83.1973,83.2072,83.0693,83.1087,20634.0
2024-10-07 14:10:00,84.37,84.44,84.34,84.39,26267.0,83.1087,83.1776,83.0791,83.1284,26267.0
2024-10-07 14:15:00,84.39,84.45,84.38,84.39,14113.0,83.1284,83.1875,83.1185,83.1284,14113.0
2024-10-07 14:20:00,84.4,84.41,84.34,84.34,10967.0,83.1382,83.1481,83.0791,83.0791,10967.0
2024-10-07 14:25:00,84.34,84.41,84.33,84.39,16378.0,83.0791,83.1481,83.0693,83.1284,16378.0
2024-10-07 14:30:00,84.38,84.38,84.16,84.29,25975.0,83.1185,83.1185,82.9018,83.0299,25975.0
2024-10-07 14:35:00,84.28,84.34,84.22,84.33,18508.0,83.02,83.0791,82.9609,83.0693,18508.0
2024-10-07 14:40:00,84.34,84.38,84.26,84.26,16251.0,83.0791,83.1185,83.0003,83.0003,16251.0
2024-10-07 14:45:00,84.26,84.26,84.12,84.17,40278.0,83.0003,83.0003,82.8624,82.9117,40278.0
2024-10-07 14:50:00,84.17,84.25,84.15,84.22,17558.0,82.9117,82.9905,82.892,82.9609,17558.0
2024-10-07 14:55:00,84.23,84.31,84.22,84.24,22799.0,82.9708,83.0496,82.9609,82.9806,22799.0
2024-10-07 15:00:00,84.25,84.29,84.23,84.25,19564.0,82.9905,83.0299,82.9708,82.9905,19564.0
2024-10-07 15:05:00,84.25,84.36,84.25,84.3,15520.0,82.9905,83.0988,82.9905,83.0397,15520.0
2024-10-07 15:10:00,84.31,84.4,84.3,84.37,15948.0,83.0496,83.1382,83.0397,83.1087,15948.0
2024-10-07 15:15:00,84.38,84.4,84.35,84.39,22614.0,83.1185,83.1382,83.089,83.1284,22614.0
2024-10-07 15:20:00,84.38,84.42,84.33,84.35,24645.0,83.1185,83.1579,83.0693,83.089,24645.0
2024-10-07 15:25:00,84.36,84.36,84.28,84.31,25264.0,83.0988,83.0988,83.02,83.0496,25264.0
2024-10-07 15:30:00,84.32,84.34,84.26,84.29,29145.0,83.0594,83.0791,83.0003,83.0299,29145.0
2024-10-07 15:35:00,84.3,84.3,84.2,84.23,25870.0,83.0397,83.0397,82.9412,82.9708,25870.0
2024-10-07 15:40:00,84.22,84.29,84.14,84.29,32792.0,82.9609,83.0299,82.8821,83.0299,32792.0
2024-10-07 15:45:00,84.28,84.33,84.22,84.29,53931.0,83.02,83.0693,82.9609,83.0299,53931.0
2024-10-07 15:50:00,84.29,84.48,84.27,84.4,56769.0,83.0299,83.217,83.0102,83.1382,56769.0
2024-10-07 15:55:00,84.4,84.49,84.28,84.34,155382.0,83.1382,83.2269,83.02,83.0791,155382.0
2024-10-08 09:30:00,84.62,84.64,84.26,84.39,43222.0,83.355,83.3747,83.0003,83.1284,43222.0
2024-10-08 09:35:00,84.39,84.41,84.16,84.23,18174.0,83.1284,83.1481,82.9018,82.9708,18174.0
2024-10-08 09:40:00,84.26,84.52,84.2,84.51,9227.0,83.0003,83.2564,82.9412,83.2466,9227.0
2024-10-08 09:45:00,84.51,84.62,84.39,84.58,10517.0,83.2466,83.355,83.1284,83.3155,10517.0
2024-10-08 09:50:00,84.55,84.61,84.36,84.52,11278.0,83.286,83.3451,83.0988,83.2564,11278.0
2024-10-08 09:55:00,84.52,84.58,84.49,84.57,9713.0,83.2564,83.3155,83.2269,83.3057,9713.0
2024-10-08 10:00:00,84.55,84.55,84.35,84.54,17451.0,83.286,83.286,83.089,83.2761,17451.0
2024-10-08 10:05:00,84.55,84.55,84.3,84.32,11285.0,83.286,83.286,83.0397,83.0594,11285.0
2024-10-08 10:10:00,84.3,84.36,84.28,84.31,22512.0,83.0397,83.0988,83.02,83.0496,22512.0
2024-10-08 10:15:00,84.31,84.51,84.31,84.5,10104.0,83.0496,83.2466,83.0496,83.2367,10104.0
2024-10-08 10:20:00,84.5,84.65,84.45,84.62,32849.0,83.2367,83.3845,83.1875,83.355,32849.0
2024-10-08 10:25:00,84.61,84.66,84.58,84.65,19898.0,83.3451,83.3944,83.3155,83.3845,19898.0
2024-10-08 10:30:00,84.64,84.7,84.57,84.57,22845.0,83.3747,83.4338,83.3057,83.3057,22845.0
2024-10-08 10:35:00,84.58,84.58,84.48,84.5,13351.0,83.3155,83.3155,83.217,83.2367,13351.0
2024-10-08 10:40:00,84.5,84.73,84.46,84.59,21820.0,83.2367,83.4633,83.1973,83.3254,21820.0
2024-10-08 10:45:00,84.59,84.78,84.58,84.72,10417.0,83.3254,83.5126,83.3155,83.4535,10417.0
2024-10-08 10:50:00,84.73,84.74,84.61,84.62,13429.0,83.4633,83.4732,83.3451,83.355,13429.0
2024-10-08 10:55:00,84.64,84.76,84.63,84.73,19225.0,83.3747,83.4929,83.3648,83.4633,19225.0
2024-10-08 11:00:00,84.76,84.84,84.75,84.83,26263.0,83.4929,83.5717,83.483,83.5618,26263.0
2024-10-08 11:05:00,84.83,84.94,84.82,84.94,8415.0,83.5618,83.6702,83.552,83.6702,8415.0
2024-10-08 11:10:00,84.94,85.15,84.91,85.11,120264.0,83.6702,83.877,83.6406,83.8376,120264.0
2024-10-08 11:15:00,85.11,85.3,85.08,85.29,17678.0,83.8376,84.0248,83.8081,84.0149,17678.0
2024-10-08 11:20:00,85.28,85.53,85.26,85.53,20956.0,84.0051,84.2513,83.9854,84.2513,20956.0
2024-10-08 11:25:00,85.53,85.58,85.46,85.54,14209.0,84.2513,84.3006,84.1824,84.2612,14209.0
2024-10-08 11:30:00,85.56,85.58,85.47,85.48,9179.0,84.2809,84.3006,84.1922,84.2021,9179.0
2024-10-08 11:35:00,85.47,85.54,85.47,85.53,7332.0,84.1922,84.2612,84.1922,84.2513,7332.0
2024-10-08 11:40:00,85.54,85.71,85.52,85.69,10264.0,84.2612,84.4287,84.2415,84.409,10264.0
2024-10-08 11:45:00,85.69,85.75,85.61,85.62,23340.0,84.409,84.4681,84.3302,84.34,23340.0
2024-10-08 11:50:00,85.64,85.67,85.42,85.45,43218.0,84.3597,84.3893,84.143,84.1725,43218.0
2024-10-08 11:55:00,85.46,85.7,85.43,85.56,18201.0,84.1824,84.4188,84.1528,84.2809,18201.0
2024-10-08 12:00:00,85.56,85.61,85.53,85.59,7890.0,84.2809,84.3302,84.2513,84.3104,7890.0
2024-10-08 12:05:00,85.6,85.67,85.6,85.67,5680.0,84.3203,84.3893,84.3203,84.3893,5680.0
2024-10-08 12:10:00,85.68,85.72,85.6,85.61,8902.0,84.3991,84.4385,84.3203,84.3302,8902.0
2024-10-08 12:15:00,85.61,85.61,85.46,85.54,15996.0,84.3302,84.3302,84.1824,84.2612,15996.0
2024-10-08 12:20:00,85.54,85.57,85.5,85.53,9742.0,84.2612,84.2907,84.2218,84.2513,9742.0
2024-10-08 12:25:00,85.54,85.6,85.53,85.58,8120.0,84.2612,84.3203,84.2513,84.3006,8120.0
2024-10-08 12:30:00,85.58,85.62,85.49,85.5,13401.0,84.3006,84.34,84.2119,84.2218,13401.0
2024-10-08 12:35:00,85.5,85.62,85.46,85.62,15618.0,84.2218,84.34,84.1824,84.34,15618.0
2024-10-08 12:40:00,85.63,85.67,85.62,85.64,7058.0,84.3499,84.3893,84.34,84.3597,7058.0
2024-10-08 12:45:00,85.64,85.67,85.62,85.65,6996.0,84.3597,84.3893,84.34,84.3696,6996.0
2024-10-08 12:50:00,85.65,85.67,85.56,85.66,7550.0,84.3696,84.3893,84.2809,84.3794,7550.0
2024-10-08 12:55:00,85.67,85.7,85.6,85.6,10518.0,84.3893,84.4188,84.3203,84.3203,10518.0
2024-10-08 13:00:00,85.61,85.61,85.42,85.43,9655.0,84.3302,84.3302,84.143,84.1528,9655.0
2024-10-08 13:05:00,85.41,85.45,85.35,85.38,13672.0,84.1331,84.1725,84.074,84.1036,13672.0
2024-10-08 13:10:00,85.38,85.47,85.31,85.47,11947.0,84.1036,84.1922,84.0346,84.1922,11947.0
2024-10-08 13:15:00,85.46,85.46,85.36,85.43,18607.0,84.1824,84.1824,84.0839,84.1528,18607.0
2024-10-08 13:20:00,85.44,85.63,85.42,85.54,29138.0,84.1627,84.3499,84.143,84.2612,29138.0
2024-10-08 13:25:00,85.54,85.62,85.52,85.59,24970.0,84.2612,84.34,84.2415,84.3104,24970.0
2024-10-08 13:30:00,85.59,85.6,85.51,85.55,38297.0,84.3104,84.3203,84.2316,84.271,38297.0
2024-10-08 13:35:00,85.54,85.73,85.54,85.71,21035.0,84.2612,84.4484,84.2612,84.4287,21035.0
2024-10-08 13:40:00,85.7,85.73,85.67,85.72,16676.0,84.4188,84.4484,84.3893,84.4385,16676.0
2024-10-08 13:45:00,85.72,85.73,85.63,85.7,12855.0,84.4385,84.4484,84.3499,84.4188,12855.0
2024-10-08 13:50:00,85.7,85.71,85.66,85.7,13988.0,84.4188,84.4287,84.3794,84.4188,13988.0
2024-10-08 13:55:00,85.69,85.82,85.68,85.78,13572.0,84.409,84.537,84.3991,84.4976,13572.0
2024-10-08 14:00:00,85.78,85.87,85.76,85.8,16679.0,84.4976,84.5863,84.4779,84.5173,16679.0
2024-10-08 14:05:00,85.8,85.84,85.74,85.77,12566.0,84.5173,84.5567,84.4582,84.4878,12566.0
2024-10-08 14:10:00,85.78,85.8,85.61,85.64,15427.0,84.4976,84.5173,84.3302,84.3597,15427.0
2024-10-08 14:15:00,85.65,85.69,85.63,85.67,12693.0,84.3696,84.409,84.3499,84.3893,12693.0
2024-10-08 14:20:00,85.66,85.68,85.62,85.67,16256.0,84.3794,84.3991,84.34,84.3893,16256.0
2024-10-08 14:25:00,85.67,85.68,85.57,85.58,10611.0,84.3893,84.3991,84.2907,84.3006,10611.0
2024-10-08 14:30:00,85.58,85.69,85.58,85.68,13710.0,84.3006,84.409,84.3006,84.3991,13710.0
2024-10-08 14:35:00,85.69,85.89,85.68,85.89,25220.0,84.409,84.606,84.3991,84.606,25220.0
2024-10-08 14:40:00,85.9,85.9,85.78,85.8,26022.0,84.6158,84.6158,84.4976,84.5173,26022.0
2024-10-08 14:45:00,85.81,85.81,85.66,85.71,16267.0,84.5272,84.5272,84.3794,84.4287,16267.0
2024-10-08 14:50:00,85.71,85.83,85.71,85.81,16046.0,84.4287,84.5469,84.4287,84.5272,16046.0
2024-10-08 14:55:00,85.81,85.81,85.76,85.8,21180.0,84.5272,84.5272,84.4779,84.5173,21180.0
2024-10-08 15:00:00,85.8,85.8,85.74,85.78,18691.0,84.5173,84.5173,84.4582,84.4976,18691.0
2024-10-08 15:05:00,85.77,85.8,85.75,85.76,21217.0,84.4878,84.5173,84.4681,84.4779,21217.0
2024-10-08 15:10:00,85.77,85.81,85.76,85.77,25125.0,84.4878,84.5272,84.4779,84.4878,25125.0
2024-10-08 15:15:00,85.77,85.84,85.77,85.83,19936.0,84.4878,84.5567,84.4878,84.5469,19936.0
2024-10-08 15:20:00,85.83,85.94,85.82,85.9,42454.0,84.5469,84.6552,84.537,84.6158,42454.0
2024-10-08 15:25:00,85.9,85.9,85.84,85.86,42890.0,84.6158,84.6158,84.5567,84.5764,42890.0
2024-10-08 15:30:00,85.87,85.99,85.81,85.97,65059.0,84.5863,84.7045,84.5272,84.6848,65059.0
2024-10-08 15:35:00,85.97,86.04,85.85,86.04,50779.0,84.6848,84.7537,84.5666,84.7537,50779.0
2024-10-08 15:40:00,86.03,86.09,86.03,86.09,41456.0,84.7439,84.803,84.7439,84.803,41456.0
2024-10-08 15:45:00,86.1,86.11,85.88,86.04,126843.0,84.8128,84.8227,84.5961,84.7537,126843.0
2024-10-08 15:50:00,86.02,86.16,85.91,86.07,101873.0,84.734,84.8719,84.6257,84.7833,101873.0
2024-10-08 15:55:00,86.06,86.1,85.91,85.94,220472.0,84.7734,84.8128,84.6257,84.6552,220472.0
2024-10-09 09:30:00,86.22,86.64,86.14,86.31,30736.0,84.931,85.3448,84.8522,85.0197,30736.0
2024-10-09 09:35:00,86.34,86.42,86.09,86.2,26752.0,85.0492,85.128,84.803,84.9113,26752.0
2024-10-09 09:40:00,86.21,86.34,86.08,86.12,26279.0,84.9212,85.0492,84.7931,84.8325,26279.0
2024-10-09 09:45:00,86.09,86.47,86.08,86.47,27991.0,84.803,85.1773,84.7931,85.1773,27991.0
2024-10-09 09:50:00,86.42,86.56,86.31,86.47,27565.0,85.128,85.2659,85.0197,85.1773,27565.0
2024-10-09 09:55:00,86.44,86.58,86.35,86.56,33944.0,85.1477,85.2856,85.0591,85.2659,33944.0
2024-10-09 10:00:00,86.55,86.62,86.31,86.31,18013.0,85.2561,85.3251,85.0197,85.0197,18013.0
2024-10-09 10:05:00,86.31,86.42,86.28,86.34,15809.0,85.0197,85.128,84.9901,85.0492,15809.0
2024-10-09 10:10:00,86.36,86.46,86.25,86.25,5597.0,85.0689,85.1674,84.9606,84.9606,5597.0
2024-10-09 10:15:00,86.19,86.22,86.13,86.2,19889.0,84.9015,84.931,84.8424,84.9113,19889.0
2024-10-09 10:20:00,86.2,86.23,86.17,86.21,11028.0,84.9113,84.9409,84.8818,84.9212,11028.0
2024-10-09 10:25:00,86.21,86.27,86.2,86.23,12596.0,84.9212,84.9803,84.9113,84.9409,12596.0
2024-10-09 10:30:00,86.23,86.26,85.95,85.95,19175.0,84.9409,84.9704,84.6651,84.6651,19175.0
2024-10-09 10:35:00,85.94,86.1,85.91,86.09,19355.0,84.6552,84.8128,84.6257,84.803,19355.0
2024-10-09 10:40:00,86.08,86.2,86.08,86.15,11418.0,84.7931,84.9113,84.7931,84.8621,11418.0
2024-10-09 10:45:00,86.16,86.24,86.14,86.17,14121.0,84.8719,84.9507,84.8522,84.8818,14121.0
2024-10-09 10:50:00,86.16,86.33,86.15,86.28,17516.0,84.8719,85.0394,84.8621,84.9901,17516.0
2024-10-09 10:55:00,86.28,86.3,86.17,86.19,5279.0,84.9901,85.0098,84.8818,84.9015,5279.0
2024-10-09 11:00:00,86.18,86.25,86.17,86.19,6343.0,84.8916,84.9606,84.8818,84.9015,6343.0
2024-10-09 11:05:00,86.22,86.22,86.08,86.08,21840.0,84.931,84.931,84.7931,84.7931,21840.0
2024-10-09 11:10:00,86.09,86.16,86.07,86.1,13128.0,84.803,84.8719,84.7833,84.8128,13128.0
2024-10-09 11:15:00,86.13,86.2,86.1,86.18,21262.0,84.8424,84.9113,84.8128,84.8916,21262.0
2024-10-09 11:20:00,86.18,86.37,86.15,86.36,24468.0,84.8916,85.0788,84.8621,85.0689,24468.0
2024-10-09 11:25:00,86.37,86.44,86.33,86.4,9499.0,85.0788,85.1477,85.0394,85.1083,9499.0
2024-10-09 11:30:00,86.4,86.58,86.38,86.57,5671.0,85.1083,85.2856,85.0886,85.2758,5671.0
2024-10-09 11:35:00,86.55,86.59,86.49,86.55,7060.0,85.2561,85.2955,85.197,85.2561,7060.0
2024-10-09 11:40:00,86.56,86.65,86.56,86.64,5308.0,85.2659,85.3546,85.2659,85.3448,5308.0
2024-10-09 11:45:00,86.64,86.67,86.56,86.57,34921.0,85.3448,85.3743,85.2659,85.2758,34921.0
2024-10-09 11:50:00,86.59,86.59,86.5,86.53,16972.0,85.2955,85.2955,85.2068,85.2364,16972.0
2024-10-09 11:55:00,86.54,86.54,86.36,86.42,67006.0,85.2462,85.2462,85.0689,85.128,67006.0
2024-10-09 12:00:00,86.45,86.48,86.42,86.42,21829.0,85.1576,85.1871,85.128,85.128,21829.0
2024-10-09 12:05:00,86.42,86.51,86.38,86.41,25190.0,85.128,85.2167,85.0886,85.1182,25190.0
2024-10-09 12:10:00,86.43,86.45,86.33,86.34,13945.0,85.1379,85.1576,85.0394,85.0492,13945.0
2024-10-09 12:15:00,86.31,86.37,86.3,86.35,7124.0,85.0197,85.0788,85.0098,85.0591,7124.0
2024-10-09 12:20:00,86.35,86.4,86.34,86.37,5466.0,85.0591,85.1083,85.0492,85.0788,5466.0
2024-10-09 12:25:00,86.38,86.4,86.34,86.34,9908.0,85.0886,85.1083,85.0492,85.0492,9908.0
2024-10-09 12:30:00,86.35,86.36,86.3,86.35,6627.0,85.0591,85.0689,85.0098,85.0591,6627.0
2024-10-09 12:35:00,86.35,86.38,86.32,86.34,8930.0,85.0591,85.0886,85.0295,85.0492,8930.0
2024-10-09 12:40:00,86.32,86.36,86.32,86.34,5774.0,85.0295,85.0689,85.0295,85.0492,5774.0
2024-10-09 12:45:00,86.36,86.39,86.34,86.36,13545.0,85.0689,85.0985,85.0492,85.0689,13545.0
2024-10-09 12:50:00,86.34,86.35,86.13,86.13,37202.0,85.0492,85.0591,84.8424,84.8424,37202.0
2024-10-09 12:55:00,86.13,86.16,86.1,86.1,3313.0,84.8424,84.8719,84.8128,84.8128,3313.0
2024-10-09 13:00:00,86.12,86.12,85.91,85.91,31181.0,84.8325,84.8325,84.6257,84.6257,31181.0
2024-10-09 13:05:00,85.88,86.0,85.88,85.98,11927.0,84.5961,84.7143,84.5961,84.6946,11927.0
2024-10-09 13:10:00,85.98,86.09,85.97,86.07,7801.0,84.6946,84.803,84.6848,84.7833,7801.0
2024-10-09 13:15:00,86.08,86.19,86.07,86.16,8526.0,84.7931,84.9015,84.7833,84.8719,8526.0
2024-10-09 13:20:00,86.16,86.22,86.13,86.22,8682.0,84.8719,84.931,84.8424,84.931,8682.0
2024-10-09 13:25:00,86.19,86.21,86.14,86.17,9681.0,84.9015,84.9212,84.8522,84.8818,9681.0
2024-10-09 13:30:00,86.17,86.24,86.15,86.17,21332.0,84.8818,84.9507,84.8621,84.8818,21332.0
2024-10-09 13:35:00,86.18,86.24,86.16,86.24,7081.0,84.8916,84.9507,84.8719,84.9507,7081.0
2024-10-09 13:40:00,86.23,86.24,86.2,86.23,8339.0,84.9409,84.9507,84.9113,84.9409,8339.0
2024-10-09 13:45:00,86.22,86.28,86.19,86.27,9925.0,84.931,84.9901,84.9015,84.9803,9925.0
2024-10-09 13:50:00,86.25,86.25,86.09,86.17,12360.0,84.9606,84.9606,84.803,84.8818,12360.0
2024-10-09 13:55:00,86.17,86.2,86.14,86.15,7660.0,84.8818,84.9113,84.8522,84.8621,7660.0
2024-10-09 14:00:00,86.16,86.3,86.15,86.27,17118.0,84.8719,85.0098,84.8621,84.9803,17118.0
2024-10-09 14:05:00,86.28,86.36,86.28,86.35,15100.0,84.9901,85.0689,84.9901,85.0591,15100.0
2024-10-09 14:10:00,86.34,86.34,86.23,86.26,12238.0,85.0492,85.0492,84.9409,84.9704,12238.0
2024-10-09 14:15:00,86.25,86.25,86.15,86.16,8968.0,84.9606,84.9606,84.8621,84.8719,8968.0
2024-10-09 14:20:00,86.16,86.18,86.11,86.14,11821.0,84.8719,84.8916,84.8227,84.8522,11821.0
2024-10-09 14:25:00,86.15,86.19,86.14,86.18,12286.0,84.8621,84.9015,84.8522,84.8916,12286.0
2024-10-09 14:30:00,86.16,86.18,86.15,86.16,10838.0,84.8719,84.8916,84.8621,84.8719,10838.0
2024-10-09 14:35:00,86.16,86.2,86.15,86.19,11845.0,84.8719,84.9113,84.8621,84.9015,11845.0
2024-10-09 14:40:00,86.19,86.21,86.15,86.16,12352.0,84.9015,84.9212,84.8621,84.8719,12352.0
2024-10-09 14:45:00,86.17,86.2,86.17,86.19,13578.0,84.8818,84.9113,84.8818,84.9015,13578.0
2024-10-09 14:50:00,86.18,86.2,86.15,86.17,19074.0,84.8916,84.9113,84.8621,84.8818,19074.0
2024-10-09 14:55:00,86.17,86.25,86.16,86.25,13495.0,84.8818,84.9606,84.8719,84.9606,13495.0
2024-10-09 15:00:00,86.24,86.24,86.14,86.18,17561.0,84.9507,84.9507,84.8522,84.8916,17561.0
2024-10-09 15:05:00,86.18,86.24,86.14,86.18,26322.0,84.8916,84.9507,84.8522,84.8916,26322.0
2024-10-09 15:10:00,86.18,86.21,86.14,86.14,22779.0,84.8916,84.9212,84.8522,84.8522,22779.0
2024-10-09 15:15:00,86.14,86.21,86.11,86.2,24731.0,84.8522,84.9212,84.8227,84.9113,24731.0
2024-10-09 15:20:00,86.21,86.23,86.19,86.22,28466.0,84.9212,84.9409,84.9015,84.931,28466.0
2024-10-09 15:25:00,86.23,86.27,86.19,86.24,39906.0,84.9409,84.9803,84.9015,84.9507,39906.0
2024-10-09 15:30:00,86.25,86.36,86.2,86.3,23307.0,84.9606,85.0689,84.9113,85.0098,23307.0
2024-10-09 15:35:00,86.3,86.41,86.28,86.34,21036.0,85.0098,85.1182,84.9901,85.0492,21036.0
2024-10-09 15:40:00,86.35,86.37,86.29,86.3,27145.0,85.0591,85.0788,85.0,85.0098,27145.0
2024-10-09 15:45:00,86.31,86.43,86.31,86.43,18636.0,85.0197,85.1379,85.0197,85.1379,18636.0
2024-10-09 15:50:00,86.41,86.49,86.36,86.49,64346.0,85.1182,85.197,85.0689,85.197,64346.0
2024-10-09 15:55:00,86.49,86.51,86.36,86.38,149400.0,85.197,85.2167,85.0689,85.0886,149400.0
2024-10-10 09:30:00,86.08,86.34,85.85,86.34,36630.0,84.7931,85.0492,84.5666,85.0492,36630.0
2024-10-10 09:35:00,86.34,86.34,85.89,86.11,7760.0,85.0492,85.0492,84.606,84.8227,7760.0
2024-10-10 09:40:00,86.0,86.33,86.0,86.3,36034.0,84.7143,85.0394,84.7143,85.0098,36034.0
2024-10-10 09:45:00,86.28,86.35,86.16,86.34,12020.0,84.9901,85.0591,84.8719,85.0492,12020.0
2024-10-10 09:50:00,86.34,86.5,86.33,86.44,19190.0,85.0492,85.2068,85.0394,85.1477,19190.0
2024-10-10 09:55:00,86.39,86.41,86.23,86.26,15359.0,85.0985,85.1182,84.9409,84.9704,15359.0
2024-10-10 10:00:00,86.26,86.34,86.23,86.26,16705.0,84.9704,85.0492,84.9409,84.9704,16705.0
2024-10-10 10:05:00,86.3,86.49,86.29,86.46,14235.0,85.0098,85.197,85.0,85.1674,14235.0
2024-10-10 10:10:00,86.47,86.54,86.39,86.41,20254.0,85.1773,85.2462,85.0985,85.1182,20254.0
2024-10-10 10:15:00,86.4,86.49,86.31,86.31,30540.0,85.1083,85.197,85.0197,85.0197,30540.0
2024-10-10 10:20:00,86.29,86.35,86.26,86.32,14842.0,85.0,85.0591,84.9704,85.0295,14842.0
2024-10-10 10:25:00,86.34,86.34,86.21,86.22,19642.0,85.0492,85.0492,84.9212,84.931,19642.0
2024-10-10 10:30:00,86.22,86.33,86.21,86.33,20597.0,84.931,85.0394,84.9212,85.0394,20597.0
2024-10-10 10:35:00,86.33,86.35,86.23,86.25,18753.0,85.0394,85.0591,84.9409,84.9606,18753.0
2024-10-10 10:40:00,86.26,86.26,86.1,86.11,23800.0,84.9704,84.9704,84.8128,84.8227,23800.0
2024-10-10 10:45:00,86.09,86.12,86.01,86.08,25055.0,84.803,84.8325,84.7242,84.7931,25055.0
2024-10-10 10:50:00,86.08,86.15,86.07,86.14,53838.0,84.7931,84.8621,84.7833,84.8522,53838.0
2024-10-10 10:55:00,86.15,86.21,86.12,86.18,12472.0,84.8621,84.9212,84.8325,84.8916,12472.0
2024-10-10 11:00:00,86.2,86.36,86.19,86.35,27988.0,84.9113,85.0689,84.9015,85.0591,27988.0
2024-10-10 11:05:00,86.35,86.43,86.3,86.42,41334.0,85.0591,85.1379,85.0098,85.128,41334.0
2024-10-10 11:10:00,86.42,86.47,86.41,86.43,34413.0,85.128,85.1773,85.1182,85.1379,34413.0
2024-10-10 11:15:00,86.43,86.49,86.32,86.33,11995.0,85.1379,85.197,85.0295,85.0394,11995.0
2024-10-10 11:20:00,86.33,86.36,86.3,86.31,10958.0,85.0394,85.0689,85.0098,85.0197,10958.0
2024-10-10 11:25:00,86.31,86.45,86.28,86.45,12832.0,85.0197,85.1576,84.9901,85.1576,12832.0
2024-10-10 11:30:00,86.45,86.47,86.38,86.44,8899.0,85.1576,85.1773,85.0886,85.1477,8899.0
2024-10-10 11:35:00,86.44,86.63,86.44,86.63,37253.0,85.1477,85.3349,85.1477,85.3349,37253.0
2024-10-10 11:40:00,86.63,86.63,86.53,86.53,14195.0,85.3349,85.3349,85.2364,85.2364,14195.0
2024-10-10 11:45:00,86.51,86.52,86.41,86.41,10273.0,85.2167,85.2265,85.1182,85.1182,10273.0
2024-10-10 11:50:00,86.43,86.44,86.37,86.41,13452.0,85.1379,85.1477,85.0788,85.1182,13452.0
2024-10-10 11:55:00,86.43,86.51,86.39,86.47,19019.0,85.1379,85.2167,85.0985,85.1773,19019.0
2024-10-10 12:00:00,86.48,86.48,86.41,86.42,14175.0,85.1871,85.1871,85.1182,85.128,14175.0
2024-10-10 12:05:00,86.42,86.48,86.41,86.44,23512.0,85.128,85.1871,85.1182,85.1477,23512.0
2024-10-10 12:10:00,86.43,86.51,86.43,86.5,11865.0,85.1379,85.2167,85.1379,85.2068,11865.0
2024-10-10 12:15:00,86.5,86.52,86.46,86.5,18707.0,85.2068,85.2265,85.1674,85.2068,18707.0
2024-10-10 12:20:00,86.5,86.52,86.38,86.39,10813.0,85.2068,85.2265,85.0886,85.0985,10813.0
2024-10-10 12:25:00,86.41,86.41,86.29,86.29,10426.0,85.1182,85.1182,85.0,85.0,10426.0
2024-10-10 12:30:00,86.3,86.35,86.29,86.33,7228.0,85.0098,85.0591,85.0,85.0394,7228.0
2024-10-10 12:35:00,86.33,86.36,86.27,86.29,7990.0,85.0394,85.0689,84.9803,85.0,7990.0
2024-10-10 12:40:00,86.29,86.3,86.15,86.17,8590.0,85.0,85.0098,84.8621,84.8818,8590.0
2024-10-10 12:45:00,86.17,86.21,86.14,86.2,12976.0,84.8818,84.9212,84.8522,84.9113,12976.0
2024-10-10 12:50:00,86.2,86.23,86.18,86.19,10120.0,84.9113,84.9409,84.8916,84.9015,10120.0
2024-10-10 12:55:00,86.2,86.24,86.2,86.21,26007.0,84.9113,84.9507,84.9113,84.9212,26007.0
2024-10-10 13:00:00,86.22,86.24,86.12,86.13,9949.0,84.931,84.9507,84.8325,84.8424,9949.0
2024-10-10 13:05:00,86.13,86.13,86.05,86.08,12648.0,84.8424,84.8424,84.7636,84.7931,12648.0
2024-10-10 13:10:00,86.06,86.18,86.06,86.15,16553.0,84.7734,84.8916,84.7734,84.8621,16553.0
2024-10-10 13:15:00,86.17,86.2,86.15,86.16,9650.0,84.8818,84.9113,84.8621,84.8719,9650.0
2024-10-10 13:20:00,86.18,86.29,86.16,86.29,68828.0,84.8916,85.0,84.8719,85.0,68828.0
2024-10-10 13:25:00,86.28,86.32,86.24,86.3,10047.0,84.9901,85.0295,84.9507,85.0098,10047.0
2024-10-10 13:30:00,86.3,86.36,86.28,86.3,12598.0,85.0098,85.0689,84.9901,85.0098,12598.0
2024-10-10 13:35:00,86.3,86.34,86.28,86.29,10462.0,85.0098,85.0492,84.9901,85.0,10462.0
2024-10-10 13:40:00,86.29,86.34,86.27,86.32,12590.0,85.0,85.0492,84.9803,85.0295,12590.0
2024-10-10 13:45:00,86.33,86.36,86.28,86.3,11939.0,85.0394,85.0689,84.9901,85.0098,11939.0
2024-10-10 13:50:00,86.29,86.3,86.19,86.25,14136.0,85.0,85.0098,84.9015,84.9606,14136.0
2024-10-10 13:55:00,86.26,86.36,86.26,86.35,9304.0,84.9704,85.0689,84.9704,85.0591,9304.0
2024-10-10 14:00:00,86.34,86.36,86.32,86.35,14736.0,85.0492,85.0689,85.0295,85.0591,14736.0
2024-10-10 14:05:00,86.34,86.42,86.34,86.4,12219.0,85.0492,85.128,85.0492,85.1083,12219.0
2024-10-10 14:10:00,86.4,86.42,86.39,86.41,7184.0,85.1083,85.128,85.0985,85.1182,7184.0
2024-10-10 14:15:00,86.4,86.4,86.34,86.34,13213.0,85.1083,85.1083,85.0492,85.0492,13213.0
2024-10-10 14:20:00,86.32,86.33,86.26,86.29,23604.0,85.0295,85.0394,84.9704,85.0,23604.0
2024-10-10 14:25:00,86.29,86.38,86.29,86.35,11088.0,85.0,85.0886,85.0,85.0591,11088.0
2024-10-10 14:30:00,86.35,86.36,86.33,86.34,12787.0,85.0591,85.0689,85.0394,85.0492,12787.0
2024-10-10 14:35:00,86.34,86.34,86.26,86.27,15068.0,85.0492,85.0492,84.9704,84.9803,15068.0
2024-10-10 14:40:00,86.27,86.27,86.12,86.16,19870.0,84.9803,84.9803,84.8325,84.8719,19870.0
2024-10-10 14:45:00,86.16,86.19,86.14,86.15,15842.0,84.8719,84.9015,84.8522,84.8621,15842.0
2024-10-10 14:50:00,86.15,86.15,86.1,86.13,17073.0,84.8621,84.8621,84.8128,84.8424,17073.0
2024-10-10 14:55:00,86.14,86.17,86.14,86.16,7992.0,84.8522,84.8818,84.8522,84.8719,7992.0
2024-10-10 15:00:00,86.16,86.18,86.15,86.18,17360.0,84.8719,84.8916,84.8621,84.8916,17360.0
2024-10-10 15:05:00,86.19,86.28,86.15,86.25,20083.0,84.9015,84.9901,84.8621,84.9606,20083.0
2024-10-10 15:10:00,86.26,86.31,86.24,86.25,13512.0,84.9704,85.0197,84.9507,84.9606,13512.0
2024-10-10 15:15:00,86.24,86.28,86.19,86.27,17967.0,84.9507,84.9901,84.9015,84.9803,17967.0
2024-10-10 15:20:00,86.28,86.32,86.26,86.29,21017.0,84.9901,85.0295,84.9704,85.0,21017.0
2024-10-10 15:25:00,86.29,86.3,86.24,86.26,18941.0,85.0,85.0098,84.9507,84.9704,18941.0
2024-10-10 15:30:00,86.26,86.29,86.24,86.26,23288.0,84.9704,85.0,84.9507,84.9704,23288.0
2024-10-10 15:35:00,86.26,86.3,86.24,86.28,19972.0,84.9704,85.0098,84.9507,84.9901,19972.0
2024-10-10 15:40:00,86.29,86.31,86.24,86.31,18678.0,85.0,85.0197,84.9507,85.0197,18678.0
2024-10-10 15:45:00,86.3,86.46,86.29,86.45,21340.0,85.0098,85.1674,85.0,85.1576,21340.0
2024-10-10 15:50:00,86.45,86.64,86.4,86.62,48982.0,85.1576,85.3448,85.1083,85.3251,48982.0
2024-10-10 15:55:00,86.63,86.66,86.46,86.49,137783.0,85.3349,85.3645,85.1674,85.197,137783.0
2024-10-11 09:30:00,86.83,87.2,86.81,87.05,63246.0,85.5319,85.8964,85.5122,85.7486,63246.0
2024-10-11 09:35:00,87.03,87.24,87.01,87.04,11756.0,85.7289,85.9358,85.7092,85.7388,11756.0
2024-10-11 09:40:00,87.09,87.16,86.96,86.97,8836.0,85.788,85.857,85.66,85.6698,8836.0
2024-10-11 09:45:00,86.98,87.05,86.91,87.01,8798.0,85.6797,85.7486,85.6107,85.7092,8798.0
2024-10-11 09:50:00,87.01,87.2,87.0,87.17,12172.0,85.7092,85.8964,85.6994,85.8668,12172.0
2024-10-11 09:55:00,87.13,87.24,87.02,87.22,32484.0,85.8274,85.9358,85.7191,85.9161,32484.0
2024-10-11 10:00:00,87.22,87.36,87.15,87.35,30119.0,85.9161,86.054,85.8471,86.0441,30119.0
2024-10-11 10:05:00,87.35,87.71,87.35,87.7,11376.0,86.0441,86.3988,86.0441,86.3889,11376.0
2024-10-11 10:10:00,87.72,87.76,87.64,87.73,15643.0,86.4086,86.448,86.3298,86.4185,15643.0
2024-10-11 10:15:00,87.75,87.9,87.75,87.77,13322.0,86.4382,86.5859,86.4382,86.4579,13322.0
2024-10-11 10:20:00,87.74,87.75,87.62,87.72,11925.0,86.4283,86.4382,86.3101,86.4086,11925.0
2024-10-11 10:25:00,87.73,87.86,87.68,87.81,23223.0,86.4185,86.5465,86.3692,86.4973,23223.0
2024-10-11 10:30:00,87.78,87.78,87.51,87.59,13048.0,86.4677,86.4677,86.2017,86.2806,13048.0
2024-10-11 10:35:00,87.59,87.75,87.56,87.72,22506.0,86.2806,86.4382,86.251,86.4086,22506.0
2024-10-11 10:40:00,87.72,87.74,87.66,87.72,13217.0,86.4086,86.4283,86.3495,86.4086,13217.0
2024-10-11 10:45:00,87.72,87.76,87.67,87.76,14069.0,86.4086,86.448,86.3594,86.448,14069.0
2024-10-11 10:50:00,87.76,87.76,87.5,87.51,40245.0,86.448,86.448,86.1919,86.2017,40245.0
2024-10-11 10:55:00,87.53,87.54,87.4,87.47,25824.0,86.2214,86.2313,86.0934,86.1623,25824.0
2024-10-11 11:00:00,87.49,87.49,87.26,87.26,11883.0,86.182,86.182,85.9555,85.9555,11883.0
2024-10-11 11:05:00,87.28,87.46,87.27,87.42,9242.0,85.9752,86.1525,85.9653,86.1131,9242.0
2024-10-11 11:10:00,87.44,87.67,87.44,87.64,9534.0,86.1328,86.3594,86.1328,86.3298,9534.0
2024-10-11 11:15:00,87.64,87.71,87.5,87.56,70545.0,86.3298,86.3988,86.1919,86.251,70545.0
2024-10-11 11:20:00,87.55,87.55,87.44,87.45,8737.0,86.2411,86.2411,86.1328,86.1426,8737.0
2024-10-11 11:25:00,87.45,87.46,87.25,87.29,14620.0,86.1426,86.1525,85.9456,85.985,14620.0
2024-10-11 11:30:00,87.3,87.4,87.29,87.39,8116.0,85.9949,86.0934,85.985,86.0835,8116.0
2024-10-11 11:35:00,87.37,87.46,87.34,87.43,16035.0,86.0638,86.1525,86.0343,86.1229,16035.0
2024-10-11 11:40:00,87.41,87.44,87.39,87.43,8508.0,86.1032,86.1328,86.0835,86.1229,8508.0
2024-10-11 11:45:00,87.43,87.44,87.35,87.35,13194.0,86.1229,86.1328,86.0441,86.0441,13194.0
2024-10-11 11:50:00,87.35,87.38,87.25,87.3,12639.0,86.0441,86.0737,85.9456,85.9949,12639.0
2024-10-11 11:55:00,87.29,87.3,87.15,87.18,15764.0,85.985,85.9949,85.8471,85.8767,15764.0
2024-10-11 12:00:00,87.17,87.18,87.11,87.12,9017.0,85.8668,85.8767,85.8077,85.8176,9017.0
2024-10-11 12:05:00,87.13,87.14,86.86,86.88,17833.0,85.8274,85.8373,85.5615,85.5812,17833.0
2024-10-11 12:10:00,86.88,86.92,86.82,86.89,13313.0,85.5812,85.6206,85.5221,85.591,13313.0
2024-10-11 12:15:00,86.9,86.9,86.81,86.81,15317.0,85.6009,85.6009,85.5122,85.5122,15317.0
2024-10-11 12:20:00,86.81,86.89,86.78,86.88,31082.0,85.5122,85.591,85.4827,85.5812,31082.0
2024-10-11 12:25:00,86.88,86.89,86.81,86.83,8398.0,85.5812,85.591,85.5122,85.5319,8398.0
2024-10-11 12:30:00,86.81,86.92,86.8,86.92,16403.0,85.5122,85.6206,85.5024,85.6206,16403.0
2024-10-11 12:35:00,86.93,87.0,86.93,86.99,11669.0,85.6304,85.6994,85.6304,85.6895,11669.0
2024-10-11 12:40:00,86.98,86.98,86.93,86.95,9369.0,85.6797,85.6797,85.6304,85.6501,9369.0
2024-10-11 12:45:00,86.94,87.02,86.92,87.02,6143.0,85.6403,85.7191,85.6206,85.7191,6143.0
2024-10-11 12:50:00,87.02,87.04,86.93,86.94,7770.0,85.7191,85.7388,85.6304,85.6403,7770.0
2024-10-11 12:55:00,86.93,86.96,86.86,86.86,8050.0,85.6304,85.66,85.5615,85.5615,8050.0
2024-10-11 13:00:00,86.87,86.9,86.83,86.83,4612.0,85.5713,85.6009,85.5319,85.5319,4612.0
2024-10-11 13:05:00,86.84,86.86,86.82,86.84,4819.0,85.5418,85.5615,85.5221,85.5418,4819.0
2024-10-11 13:10:00,86.84,86.93,86.84,86.9,4935.0,85.5418,85.6304,85.5418,85.6009,4935.0
2024-10-11 13:15:00,86.91,86.91,86.86,86.86,4609.0,85.6107,85.6107,85.5615,85.5615,4609.0
2024-10-11 13:20:00,86.87,86.95,86.86,86.95,8790.0,85.5713,85.6501,85.5615,85.6501,8790.0
2024-10-11 13:25:00,86.95,86.98,86.92,86.98,8899.0,85.6501,85.6797,85.6206,85.6797,8899.0
2024-10-11 13:30:00,86.97,86.99,86.91,86.92,5664.0,85.6698,85.6895,85.6107,85.6206,5664.0
2024-10-11 13:35:00,86.9,86.92,86.85,86.89,10508.0,85.6009,85.6206,85.5516,85.591,10508.0
2024-10-11 13:40:00,86.89,86.93,86.83,86.92,11690.0,85.591,85.6304,85.5319,85.6206,11690.0
2024-10-11 13:45:00,86.93,86.99,86.93,86.95,12941.0,85.6304,85.6895,85.6304,85.6501,12941.0
2024-10-11 13:50:00,86.96,86.97,86.93,86.94,3025.0,85.66,85.6698,85.6304,85.6403,3025.0
2024-10-11 13:55:00,86.95,86.98,86.92,86.96,7652.0,85.6501,85.6797,85.6206,85.66,7652.0
2024-10-11 14:00:00,86.94,86.95,86.84,86.88,14552.0,85.6403,85.6501,85.5418,85.5812,14552.0
2024-10-11 14:05:00,86.88,86.91,86.84,86.89,9361.0,85.5812,85.6107,85.5418,85.591,9361.0
2024-10-11 14:10:00,86.89,86.97,86.88,86.92,3253.0,85.591,85.6698,85.5812,85.6206,3253.0
2024-10-11 14:15:00,86.92,86.98,86.92,86.97,10162.0,85.6206,85.6797,85.6206,85.6698,10162.0
2024-10-11 14:20:00,86.97,86.98,86.91,86.92,7654.0,85.6698,85.6797,85.6107,85.6206,7654.0
2024-10-11 14:25:00,86.91,86.99,86.85,86.87,21806.0,85.6107,85.6895,85.5516,85.5713,21806.0
2024-10-11 14:30:00,86.88,86.89,86.85,86.85,8947.0,85.5812,85.591,85.5516,85.5516,8947.0
2024-10-11 14:35:00,86.84,86.85,86.72,86.74,15535.0,85.5418,85.5516,85.4236,85.4433,15535.0
2024-10-11 14:40:00,86.74,86.82,86.74,86.82,10436.0,85.4433,85.5221,85.4433,85.5221,10436.0
2024-10-11 14:45:00,86.84,86.85,86.76,86.77,8921.0,85.5418,85.5516,85.463,85.4728,8921.0
2024-10-11 14:50:00,86.77,86.84,86.75,86.82,20044.0,85.4728,85.5418,85.4531,85.5221,20044.0
2024-10-11 14:55:00,86.82,86.83,86.7,86.74,18981.0,85.5221,85.5319,85.4039,85.4433,18981.0
2024-10-11 15:00:00,86.75,86.86,86.73,86.81,15669.0,85.4531,85.5615,85.4334,85.5122,15669.0
2024-10-11 15:05:00,86.81,86.87,86.8,86.84,20596.0,85.5122,85.5713,85.5024,85.5418,20596.0
2024-10-11 15:10:00,86.84,86.89,86.78,86.8,19222.0,85.5418,85.591,85.4827,85.5024,19222.0
2024-10-11 15:15:00,86.8,86.86,86.78,86.78,22622.0,85.5024,85.5615,85.4827,85.4827,22622.0
2024-10-11 15:20:00,86.78,86.8,86.71,86.76,22211.0,85.4827,85.5024,85.4137,85.463,22211.0
2024-10-11 15:25:00,86.77,86.81,86.74,86.76,21955.0,85.4728,85.5122,85.4433,85.463,21955.0
2024-10-11 15:30:00,86.76,86.8,86.71,86.72,87545.0,85.463,85.5024,85.4137,85.4236,87545.0
2024-10-11 15:35:00,86.73,86.75,86.67,86.7,17763.0,85.4334,85.4531,85.3743,85.4039,17763.0
2024-10-11 15:40:00,86.7,86.71,86.61,86.61,14528.0,85.4039,85.4137,85.3152,85.3152,14528.0
2024-10-11 15:45:00,86.62,86.66,86.57,86.61,25090.0,85.3251,85.3645,85.2758,85.3152,25090.0
2024-10-11 15:50:00,86.61,86.77,86.59,86.72,84889.0,85.3152,85.4728,85.2955,85.4236,84889.0
2024-10-11 15:55:00,86.72,86.81,86.68,86.75,117126.0,85.4236,85.5122,85.3842,85.4531,117126.0
2024-10-14 09:30:00,87.0,87.12,86.83,87.11,18441.0,85.6994,85.8176,85.5319,85.8077,18441.0
2024-10-14 09:35:00,87.01,87.01,86.83,86.94,4494.0,85.7092,85.7092,85.5319,85.6403,4494.0
2024-10-14 09:40:00,86.88,87.02,86.88,87.02,3725.0,85.5812,85.7191,85.5812,85.7191,3725.0
2024-10-14 09:45:00,86.98,87.05,86.96,86.99,4932.0,85.6797,85.7486,85.66,85.6895,4932.0
2024-10-14 09:50:00,87.01,87.04,86.92,86.97,9386.0,85.7092,85.7388,85.6206,85.6698,9386.0
2024-10-14 09:55:00,86.97,87.0,86.78,86.89,11607.0,85.6698,85.6994,85.4827,85.591,11607.0
2024-10-14 10:00:00,86.89,87.04,86.89,86.95,11074.0,85.591,85.7388,85.591,85.6501,11074.0
2024-10-14 10:05:00,86.94,86.95,86.82,86.85,5057.0,85.6403,85.6501,85.5221,85.5516,5057.0
2024-10-14 10:10:00,86.85,86.91,86.84,86.88,12970.0,85.5516,85.6107,85.5418,85.5812,12970.0
2024-10-14 10:15:00,86.88,86.93,86.78,86.84,35654.0,85.5812,85.6304,85.4827,85.5418,35654.0
2024-10-14 10:20:00,86.85,87.06,86.85,87.04,17324.0,85.5516,85.7585,85.5516,85.7388,17324.0
2024-10-14 10:25:00,87.05,87.08,87.01,87.03,12077.0,85.7486,85.7782,85.7092,85.7289,12077.0
2024-10-14 10:30:00,87.03,87.16,87.03,87.09,12141.0,85.7289,85.857,85.7289,85.788,12141.0
2024-10-14 10:35:00,87.09,87.11,86.93,86.99,33045.0,85.788,85.8077,85.6304,85.6895,33045.0
2024-10-14 10:40:00,86.99,87.01,86.96,87.01,7773.0,85.6895,85.7092,85.66,85.7092,7773.0
2024-10-14 10:45:00,87.01,87.02,86.89,86.91,9058.0,85.7092,85.7191,85.591,85.6107,9058.0
2024-10-14 10:50:00,86.9,87.03,86.86,87.02,15042.0,85.6009,85.7289,85.5615,85.7191,15042.0
2024-10-14 10:55:00,87.01,87.06,86.99,87.03,12072.0,85.7092,85.7585,85.6895,85.7289,12072.0
2024-10-14 11:00:00,87.01,87.03,86.92,86.94,11856.0,85.7092,85.7289,85.6206,85.6403,11856.0
2024-10-14 11:05:00,86.93,87.12,86.91,87.11,42555.0,85.6304,85.8176,85.6107,85.8077,42555.0
2024-10-14 11:10:00,87.13,87.31,87.12,87.29,16990.0,85.8274,86.0047,85.8176,85.985,16990.0
2024-10-14 11:15:00,87.3,87.36,87.29,87.29,8739.0,85.9949,86.054,85.985,85.985,8739.0
2024-10-14 11:20:00,87.29,87.33,87.18,87.2,6984.0,85.985,86.0244,85.8767,85.8964,6984.0
2024-10-14 11:25:00,87.21,87.29,87.19,87.26,7592.0,85.9062,85.985,85.8865,85.9555,7592.0
2024-10-14 11:30:00,87.26,87.28,87.22,87.27,6218.0,85.9555,85.9752,85.9161,85.9653,6218.0
2024-10-14 11:35:00,87.26,87.32,87.26,87.29,5581.0,85.9555,86.0146,85.9555,85.985,5581.0
2024-10-14 11:40:00,87.29,87.36,87.27,87.35,7399.0,85.985,86.054,85.9653,86.0441,7399.0
2024-10-14 11:45:00,87.34,87.36,87.28,87.31,6525.0,86.0343,86.054,85.9752,86.0047,6525.0
2024-10-14 11:50:00,87.31,87.38,87.26,87.38,9055.0,86.0047,86.0737,85.9555,86.0737,9055.0
2024-10-14 11:55:00,87.39,87.45,87.38,87.38,10000.0,86.0835,86.1426,86.0737,86.0737,10000.0
2024-10-14 12:00:00,87.4,87.48,87.4,87.46,5934.0,86.0934,86.1722,86.0934,86.1525,5934.0
2024-10-14 12:05:00,87.45,87.46,87.42,87.45,5676.0,86.1426,86.1525,86.1131,86.1426,5676.0
2024-10-14 12:10:00,87.44,87.46,87.42,87.43,4520.0,86.1328,86.1525,86.1131,86.1229,4520.0
2024-10-14 12:15:00,87.44,87.48,87.43,87.47,11029.0,86.1328,86.1722,86.1229,86.1623,11029.0
2024-10-14 12:20:00,87.49,87.51,87.47,87.48,7308.0,86.182,86.2017,86.1623,86.1722,7308.0
2024-10-14 12:25:00,87.47,87.47,87.41,87.43,11376.0,86.1623,86.1623,86.1032,86.1229,11376.0
2024-10-14 12:30:00,87.43,87.47,87.41,87.43,6012.0,86.1229,86.1623,86.1032,86.1229,6012.0
2024-10-14 12:35:00,87.44,87.49,87.43,87.48,4701.0,86.1328,86.182,86.1229,86.1722,4701.0
2024-10-14 12:40:00,87.48,87.5,87.47,87.5,8740.0,86.1722,86.1919,86.1623,86.1919,8740.0
2024-10-14 12:45:00,87.5,87.53,87.48,87.53,7785.0,86.1919,86.2214,86.1722,86.2214,7785.0
2024-10-14 12:50:00,87.53,87.62,87.53,87.62,9127.0,86.2214,86.3101,86.2214,86.3101,9127.0
2024-10-14 12:55:00,87.61,87.63,87.58,87.59,13665.0,86.3003,86.32,86.2707,86.2806,13665.0
2024-10-14 13:00:00,87.57,87.6,87.57,87.59,4472.0,86.2608,86.2904,86.2608,86.2806,4472.0
2024-10-14 13:05:00,87.59,87.6,87.57,87.59,7202.0,86.2806,86.2904,86.2608,86.2806,7202.0
2024-10-14 13:10:00,87.59,87.62,87.57,87.57,7161.0,86.2806,86.3101,86.2608,86.2608,7161.0
2024-10-14 13:15:00,87.58,87.6,87.55,87.58,8320.0,86.2707,86.2904,86.2411,86.2707,8320.0
2024-10-14 13:20:00,87.58,87.58,87.56,87.56,5714.0,86.2707,86.2707,86.251,86.251,5714.0
2024-10-14 13:25:00,87.55,87.57,87.53,87.55,7325.0,86.2411,86.2608,86.2214,86.2411,7325.0
2024-10-14 13:30:00,87.54,87.54,87.45,87.45,6658.0,86.2313,86.2313,86.1426,86.1426,6658.0
2024-10-14 13:35:00,87.45,87.49,87.4,87.48,8940.0,86.1426,86.182,86.0934,86.1722,8940.0
2024-10-14 13:40:00,87.49,87.5,87.47,87.48,5089.0,86.182,86.1919,86.1623,86.1722,5089.0
2024-10-14 13:45:00,87.47,87.5,87.45,87.49,9405.0,86.1623,86.1919,86.1426,86.182,9405.0
2024-10-14 13:50:00,87.49,87.52,87.49,87.51,3464.0,86.182,86.2116,86.182,86.2017,3464.0
2024-10-14 13:55:00,87.51,87.55,87.5,87.53,8892.0,86.2017,86.2411,86.1919,86.2214,8892.0
2024-10-14 14:00:00,87.53,87.6,87.51,87.6,6035.0,86.2214,86.2904,86.2017,86.2904,6035.0
2024-10-14 14:05:00,87.62,87.7,87.61,87.69,7575.0,86.3101,86.3889,86.3003,86.3791,7575.0
2024-10-14 14:10:00,87.7,87.7,87.64,87.65,6141.0,86.3889,86.3889,86.3298,86.3397,6141.0
2024-10-14 14:15:00,87.65,87.65,87.62,87.63,10114.0,86.3397,86.3397,86.3101,86.32,10114.0
2024-10-14 14:20:00,87.64,87.67,87.64,87.67,11102.0,86.3298,86.3594,86.3298,86.3594,11102.0
2024-10-14 14:25:00,87.66,87.68,87.65,87.67,7775.0,86.3495,86.3692,86.3397,86.3594,7775.0
2024-10-14 14:30:00,87.67,87.79,87.67,87.78,18487.0,86.3594,86.4776,86.3594,86.4677,18487.0
2024-10-14 14:35:00,87.78,87.82,87.78,87.81,6601.0,86.4677,86.5071,86.4677,86.4973,6601.0
2024-10-14 14:40:00,87.81,87.86,87.79,87.84,14265.0,86.4973,86.5465,86.4776,86.5268,14265.0
2024-10-14 14:45:00,87.84,87.86,87.79,87.8,11207.0,86.5268,86.5465,86.4776,86.4874,11207.0
2024-10-14 14:50:00,87.8,87.83,87.8,87.81,10569.0,86.4874,86.517,86.4874,86.4973,10569.0
2024-10-14 14:55:00,87.81,87.84,87.8,87.83,10749.0,86.4973,86.5268,86.4874,86.517,10749.0
2024-10-14 15:00:00,87.83,87.84,87.7,87.75,24081.0,86.517,86.5268,86.3889,86.4382,24081.0
2024-10-14 15:05:00,87.75,87.79,87.72,87.77,39590.0,86.4382,86.4776,86.4086,86.4579,39590.0
2024-10-14 15:10:00,87.79,87.9,87.79,87.86,17907.0,86.4776,86.5859,86.4776,86.5465,17907.0
2024-10-14 15:15:00,87.87,87.92,87.86,87.87,17208.0,86.5564,86.6056,86.5465,86.5564,17208.0
2024-10-14 15:20:00,87.86,87.91,87.86,87.9,14090.0,86.5465,86.5958,86.5465,86.5859,14090.0
2024-10-14 15:25:00,87.89,87.94,87.89,87.9,14131.0,86.5761,86.6253,86.5761,86.5859,14131.0
2024-10-14 15:30:00,87.91,87.91,87.83,87.86,21394.0,86.5958,86.5958,86.517,86.5465,21394.0
2024-10-14 15:35:00,87.86,87.9,87.82,87.86,17927.0,86.5465,86.5859,86.5071,86.5465,17927.0
2024-10-14 15:40:00,87.86,87.95,87.81,87.93,39808.0,86.5465,86.6352,86.4973,86.6155,39808.0
2024-10-14 15:45:00,87.92,87.96,87.91,87.92,15817.0,86.6056,86.645,86.5958,86.6056,15817.0
2024-10-14 15:50:00,87.91,87.92,87.69,87.73,37336.0,86.5958,86.6056,86.3791,86.4185,37336.0
2024-10-14 15:55:00,87.74,87.88,87.74,87.83,151359.0,86.4283,86.5662,86.4283,86.517,151359.0
2024-10-15 09:30:00,88.25,88.38,87.99,88.03,28630.0,86.9307,87.0587,86.6746,86.714,28630.0
2024-10-15 09:35:00,87.86,88.13,87.74,88.07,13932.0,86.5465,86.8125,86.4283,86.7534,13932.0
2024-10-15 09:40:00,88.02,88.09,87.85,87.97,9242.0,86.7041,86.7731,86.5367,86.6549,9242.0
2024-10-15 09:45:00,87.91,88.08,87.82,88.07,27770.0,86.5958,86.7632,86.5071,86.7534,27770.0
2024-10-15 09:50:00,88.07,88.1,87.99,88.01,14751.0,86.7534,86.7829,86.6746,86.6943,14751.0
2024-10-15 09:55:00,87.97,88.02,87.82,87.95,21187.0,86.6549,86.7041,86.5071,86.6352,21187.0
2024-10-15 10:00:00,87.93,88.09,87.93,88.06,15850.0,86.6155,86.7731,86.6155,86.7435,15850.0
2024-10-15 10:05:00,88.06,88.09,87.89,87.94,31194.0,86.7435,86.7731,86.5761,86.6253,31194.0
2024-10-15 10:10:00,87.98,88.38,87.98,88.34,16712.0,86.6647,87.0587,86.6647,87.0193,16712.0
2024-10-15 10:15:00,88.36,88.66,88.36,88.56,17129.0,87.039,87.3346,87.039,87.236,17129.0
2024-10-15 10:20:00,88.58,88.63,88.47,88.55,19260.0,87.2557,87.305,87.1474,87.2262,19260.0
2024-10-15 10:25:00,88.54,88.58,88.44,88.53,14865.0,87.2163,87.2557,87.1178,87.2065,14865.0
2024-10-15 10:30:00,88.53,88.72,88.5,88.63,55349.0,87.2065,87.3937,87.1769,87.305,55349.0
2024-10-15 10:35:00,88.63,88.74,88.55,88.74,13802.0,87.305,87.4134,87.2262,87.4134,13802.0
2024-10-15 10:40:00,88.76,88.79,88.63,88.7,17201.0,87.4331,87.4626,87.305,87.374,17201.0
2024-10-15 10:45:00,88.72,88.76,88.62,88.74,10604.0,87.3937,87.4331,87.2952,87.4134,10604.0
2024-10-15 10:50:00,88.74,88.81,88.68,88.81,9976.0,87.4134,87.4823,87.3543,87.4823,9976.0
2024-10-15 10:55:00,88.81,88.87,88.77,88.79,16197.0,87.4823,87.5414,87.4429,87.4626,16197.0
2024-10-15 11:00:00,88.78,88.85,88.78,88.83,12078.0,87.4528,87.5217,87.4528,87.502,12078.0
2024-10-15 11:05:00,88.82,88.9,88.79,88.79,24037.0,87.4922,87.571,87.4626,87.4626,24037.0
2024-10-15 11:10:00,88.81,88.85,88.68,88.7,23434.0,87.4823,87.5217,87.3543,87.374,23434.0
2024-10-15 11:15:00,88.69,88.82,88.69,88.8,13659.0,87.3641,87.4922,87.3641,87.4725,13659.0
2024-10-15 11:20:00,88.81,88.94,88.81,88.93,26812.0,87.4823,87.6104,87.4823,87.6005,26812.0
2024-10-15 11:25:00,88.94,89.03,88.94,88.97,26508.0,87.6104,87.699,87.6104,87.6399,26508.0
2024-10-15 11:30:00,88.99,89.05,88.88,88.9,39545.0,87.6596,87.7187,87.5513,87.571,39545.0
2024-10-15 11:35:00,88.88,88.92,88.85,88.92,13874.0,87.5513,87.5907,87.5217,87.5907,13874.0
2024-10-15 11:40:00,88.92,88.98,88.87,88.93,11948.0,87.5907,87.6498,87.5414,87.6005,11948.0
2024-10-15 11:45:00,88.92,88.93,88.75,88.8,32589.0,87.5907,87.6005,87.4232,87.4725,32589.0
2024-10-15 11:50:00,88.81,88.92,88.74,88.89,11156.0,87.4823,87.5907,87.4134,87.5611,11156.0
2024-10-15 11:55:00,88.9,88.97,88.85,88.95,11430.0,87.571,87.6399,87.5217,87.6202,11430.0
2024-10-15 12:00:00,88.97,88.98,88.87,88.88,18552.0,87.6399,87.6498,87.5414,87.5513,18552.0
2024-10-15 12:05:00,88.88,88.92,88.83,88.92,11176.0,87.5513,87.5907,87.502,87.5907,11176.0
2024-10-15 12:10:00,88.93,88.98,88.91,88.92,8655.0,87.6005,87.6498,87.5808,87.5907,8655.0
2024-10-15 12:15:00,88.94,88.96,88.93,88.94,7543.0,87.6104,87.6301,87.6005,87.6104,7543.0
2024-10-15 12:20:00,88.93,89.08,88.93,89.08,16665.0,87.6005,87.7483,87.6005,87.7483,16665.0
2024-10-15 12:25:00,89.08,89.2,89.07,89.13,8890.0,87.7483,87.8665,87.7384,87.7975,8890.0
2024-10-15 12:30:00,89.13,89.22,89.11,89.19,14528.0,87.7975,87.8862,87.7778,87.8566,14528.0
2024-10-15 12:35:00,89.19,89.23,89.14,89.15,11477.0,87.8566,87.896,87.8074,87.8172,11477.0
2024-10-15 12:40:00,89.14,89.14,89.06,89.08,8223.0,87.8074,87.8074,87.7286,87.7483,8223.0
2024-10-15 12:45:00,89.08,89.1,89.02,89.03,9286.0,87.7483,87.768,87.6892,87.699,9286.0
2024-10-15 12:50:00,89.03,89.12,89.03,89.12,7165.0,87.699,87.7877,87.699,87.7877,7165.0
2024-10-15 12:55:00,89.14,89.16,89.07,89.14,16234.0,87.8074,87.8271,87.7384,87.8074,16234.0
2024-10-15 13:00:00,89.15,89.18,89.14,89.17,17880.0,87.8172,87.8468,87.8074,87.8369,17880.0
2024-10-15 13:05:00,89.2,89.2,89.13,89.15,16639.0,87.8665,87.8665,87.7975,87.8172,16639.0
2024-10-15 13:10:00,89.14,89.14,89.02,89.06,13495.0,87.8074,87.8074,87.6892,87.7286,13495.0
2024-10-15 13:15:00,89.07,89.11,89.05,89.09,8783.0,87.7384,87.7778,87.7187,87.7581,8783.0
2024-10-15 13:20:00,89.09,89.09,89.01,89.04,10477.0,87.7581,87.7581,87.6793,87.7089,10477.0
2024-10-15 13:25:00,89.05,89.11,89.02,89.11,9776.0,87.7187,87.7778,87.6892,87.7778,9776.0
2024-10-15 13:30:00,89.11,89.15,89.1,89.13,5506.0,87.7778,87.8172,87.768,87.7975,5506.0
2024-10-15 13:35:00,89.14,89.15,89.03,89.05,9352.0,87.8074,87.8172,87.699,87.7187,9352.0
2024-10-15 13:40:00,89.05,89.32,89.05,89.16,104382.0,87.7187,87.9847,87.7187,87.8271,104382.0
2024-10-15 13:45:00,89.14,89.2,89.1,89.13,9253.0,87.8074,87.8665,87.768,87.7975,9253.0
2024-10-15 13:50:00,89.12,89.15,89.04,89.06,24241.0,87.7877,87.8172,87.7089,87.7286,24241.0
2024-10-15 13:55:00,89.06,89.06,88.94,88.98,13190.0,87.7286,87.7286,87.6104,87.6498,13190.0
2024-10-15 14:00:00,88.99,89.05,88.96,88.99,20178.0,87.6596,87.7187,87.6301,87.6596,20178.0
2024-10-15 14:05:00,88.99,88.99,88.92,88.97,18459.0,87.6596,87.6596,87.5907,87.6399,18459.0
2024-10-15 14:10:00,88.97,89.01,88.92,88.94,16769.0,87.6399,87.6793,87.5907,87.6104,16769.0
2024-10-15 14:15:00,88.94,88.95,88.86,88.95,21351.0,87.6104,87.6202,87.5316,87.6202,21351.0
2024-10-15 14:20:00,88.95,89.05,88.91,89.0,58304.0,87.6202,87.7187,87.5808,87.6695,58304.0
2024-10-15 14:25:00,89.0,89.02,88.92,88.99,102170.0,87.6695,87.6892,87.5907,87.6596,102170.0
2024-10-15 14:30:00,89.0,89.06,88.99,89.03,45285.0,87.6695,87.7286,87.6596,87.699,45285.0
2024-10-15 14:35:00,89.02,89.05,89.0,89.03,13914.0,87.6892,87.7187,87.6695,87.699,13914.0
2024-10-15 14:40:00,89.02,89.04,89.0,89.03,18426.0,87.6892,87.7089,87.6695,87.699,18426.0
2024-10-15 14:45:00,89.03,89.05,88.98,89.0,25379.0,87.699,87.7187,87.6498,87.6695,25379.0
2024-10-15 14:50:00,89.0,89.05,88.99,89.01,18763.0,87.6695,87.7187,87.6596,87.6793,18763.0
2024-10-15 14:55:00,89.02,89.05,89.01,89.04,15386.0,87.6892,87.7187,87.6793,87.7089,15386.0
2024-10-15 15:00:00,89.05,89.07,88.94,88.94,25250.0,87.7187,87.7384,87.6104,87.6104,25250.0
2024-10-15 15:05:00,88.95,88.98,88.85,88.97,42923.0,87.6202,87.6498,87.5217,87.6399,42923.0
2024-10-15 15:10:00,88.97,89.03,88.89,88.9,67822.0,87.6399,87.699,87.5611,87.571,67822.0
2024-10-15 15:15:00,88.9,88.94,88.88,88.91,25467.0,87.571,87.6104,87.5513,87.5808,25467.0
2024-10-15 15:20:00,88.9,89.02,88.9,89.01,36518.0,87.571,87.6892,87.571,87.6793,36518.0
2024-10-15 15:25:00,89.01,89.04,88.99,89.0,35999.0,87.6793,87.7089,87.6596,87.6695,35999.0
2024-10-15 15:30:00,89.01,89.03,88.95,88.97,56288.0,87.6793,87.699,87.6202,87.6399,56288.0
2024-10-15 15:35:00,88.97,89.06,88.97,89.05,27997.0,87.6399,87.7286,87.6399,87.7187,27997.0
2024-10-15 15:40:00,89.05,89.08,89.0,89.03,21557.0,87.7187,87.7483,87.6695,87.699,21557.0
2024-10-15 15:45:00,89.02,89.09,89.01,89.05,31922.0,87.6892,87.7581,87.6793,87.7187,31922.0
2024-10-15 15:50:00,89.06,89.08,88.99,89.08,143772.0,87.7286,87.7483,87.6596,87.7483,143772.0
2024-10-15 15:55:00,89.08,89.1,88.99,89.06,195462.0,87.7483,87.768,87.6596,87.7286,195462.0
2024-10-16 09:30:00,89.0,89.36,88.99,89.16,20753.0,87.6695,88.0241,87.6596,87.8271,20753.0
2024-10-16 09:35:00,89.25,89.29,89.13,89.19,10646.0,87.9157,87.9551,87.7975,87.8566,10646.0
2024-10-16 09:40:00,89.18,89.35,89.02,89.34,14595.0,87.8468,88.0142,87.6892,88.0044,14595.0
2024-10-16 09:45:00,89.34,89.47,89.32,89.42,8310.0,88.0044,88.1324,87.9847,88.0832,8310.0
2024-10-16 09:50:00,89.44,89.48,89.23,89.23,6612.0,88.1029,88.1423,87.896,87.896,6612.0
2024-10-16 09:55:00,89.23,89.43,89.23,89.38,5057.0,87.896,88.093,87.896,88.0438,5057.0
2024-10-16 10:00:00,89.4,89.49,89.33,89.49,29036.0,88.0635,88.1521,87.9945,88.1521,29036.0
2024-10-16 10:05:00,89.52,89.62,89.5,89.5,7479.0,88.1817,88.2802,88.162,88.162,7479.0
2024-10-16 10:10:00,89.49,89.53,89.41,89.42,4361.0,88.1521,88.1915,88.0733,88.0832,4361.0
2024-10-16 10:15:00,89.44,89.52,89.43,89.48,6750.0,88.1029,88.1817,88.093,88.1423,6750.0
2024-10-16 10:20:00,89.46,89.47,89.42,89.47,8879.0,88.1226,88.1324,88.0832,88.1324,8879.0
2024-10-16 10:25:00,89.47,89.54,89.41,89.52,12377.0,88.1324,88.2014,88.0733,88.1817,12377.0
2024-10-16 10:30:00,89.51,89.68,89.51,89.67,11074.0,88.1718,88.3393,88.1718,88.3295,11074.0
2024-10-16 10:35:00,89.69,89.75,89.57,89.57,12297.0,88.3492,88.4083,88.2309,88.2309,12297.0
2024-10-16 10:40:00,89.56,89.57,89.47,89.54,40189.0,88.2211,88.2309,88.1324,88.2014,40189.0
2024-10-16 10:45:00,89.54,89.56,89.49,89.53,5349.0,88.2014,88.2211,88.1521,88.1915,5349.0
2024-10-16 10:50:00,89.54,89.61,89.51,89.6,15141.0,88.2014,88.2704,88.1718,88.2605,15141.0
2024-10-16 10:55:00,89.6,89.6,89.48,89.52,6264.0,88.2605,88.2605,88.1423,88.1817,6264.0
2024-10-16 11:00:00,89.53,89.55,89.47,89.49,7486.0,88.1915,88.2112,88.1324,88.1521,7486.0
2024-10-16 11:05:00,89.49,89.49,89.34,89.34,5687.0,88.1521,88.1521,88.0044,88.0044,5687.0
2024-10-16 11:10:00,89.34,89.42,89.33,89.42,12726.0,88.0044,88.0832,87.9945,88.0832,12726.0
2024-10-16 11:15:00,89.42,89.43,89.32,89.32,7580.0,88.0832,88.093,87.9847,87.9847,7580.0
2024-10-16 11:20:00,89.34,89.48,89.33,89.46,10567.0,88.0044,88.1423,87.9945,88.1226,10567.0
2024-10-16 11:25:00,89.48,89.48,89.43,89.46,8036.0,88.1423,88.1423,88.093,88.1226,8036.0
2024-10-16 11:30:00,89.45,89.5,89.4,89.44,5518.0,88.1127,88.162,88.0635,88.1029,5518.0
2024-10-16 11:35:00,89.44,89.48,89.42,89.46,4280.0,88.1029,88.1423,88.0832,88.1226,4280.0
2024-10-16 11:40:00,89.47,89.58,89.42,89.57,30702.0,88.1324,88.2408,88.0832,88.2309,30702.0
2024-10-16 11:45:00,89.57,89.65,89.55,89.62,10506.0,88.2309,88.3098,88.2112,88.2802,10506.0
2024-10-16 11:50:00,89.62,89.68,89.61,89.66,6553.0,88.2802,88.3393,88.2704,88.3196,6553.0
2024-10-16 11:55:00,89.66,89.7,89.65,89.65,14480.0,88.3196,88.359,88.3098,88.3098,14480.0
2024-10-16 12:00:00,89.65,89.69,89.55,89.56,11106.0,88.3098,88.3492,88.2112,88.2211,11106.0
2024-10-16 12:05:00,89.56,89.56,89.48,89.54,7234.0,88.2211,88.2211,88.1423,88.2014,7234.0
2024-10-16 12:10:00,89.54,89.54,89.44,89.48,9380.0,88.2014,88.2014,88.1029,88.1423,9380.0
2024-10-16 12:15:00,89.48,89.56,89.45,89.54,16641.0,88.1423,88.2211,88.1127,88.2014,16641.0
2024-10-16 12:20:00,89.54,89.57,89.5,89.54,5702.0,88.2014,88.2309,88.162,88.2014,5702.0
2024-10-16 12:25:00,89.54,89.57,89.52,89.56,4012.0,88.2014,88.2309,88.1817,88.2211,4012.0
2024-10-16 12:30:00,89.57,89.58,89.48,89.51,4754.0,88.2309,88.2408,88.1423,88.1718,4754.0
2024-10-16 12:35:00,89.5,89.59,89.49,89.58,7721.0,88.162,88.2507,88.1521,88.2408,7721.0
2024-10-16 12:40:00,89.58,89.61,89.55,89.6,6170.0,88.2408,88.2704,88.2112,88.2605,6170.0
2024-10-16 12:45:00,89.58,89.58,89.55,89.57,3305.0,88.2408,88.2408,88.2112,88.2309,3305.0
2024-10-16 12:50:00,89.56,89.6,89.56,89.6,6086.0,88.2211,88.2605,88.2211,88.2605,6086.0
2024-10-16 12:55:00,89.59,89.59,89.52,89.53,6590.0,88.2507,88.2507,88.1817,88.1915,6590.0
2024-10-16 13:00:00,89.55,89.58,89.54,89.56,5247.0,88.2112,88.2408,88.2014,88.2211,5247.0
2024-10-16 13:05:00,89.57,89.59,89.57,89.57,6110.0,88.2309,88.2507,88.2309,88.2309,6110.0
2024-10-16 13:10:00,89.57,89.62,89.54,89.6,9045.0,88.2309,88.2802,88.2014,88.2605,9045.0
2024-10-16 13:15:00,89.6,89.66,89.59,89.62,5634.0,88.2605,88.3196,88.2507,88.2802,5634.0
2024-10-16 13:20:00,89.63,89.65,89.59,89.63,7894.0,88.2901,88.3098,88.2507,88.2901,7894.0
2024-10-16 13:25:00,89.64,89.67,89.62,89.64,7132.0,88.2999,88.3295,88.2802,88.2999,7132.0
2024-10-16 13:30:00,89.64,89.65,89.59,89.63,6909.0,88.2999,88.3098,88.2507,88.2901,6909.0
2024-10-16 13:35:00,89.63,89.67,89.61,89.67,10132.0,88.2901,88.3295,88.2704,88.3295,10132.0
2024-10-16 13:40:00,89.67,89.68,89.65,89.68,5044.0,88.3295,88.3393,88.3098,88.3393,5044.0
2024-10-16 13:45:00,89.68,89.69,89.66,89.66,7171.0,88.3393,88.3492,88.3196,88.3196,7171.0
2024-10-16 13:50:00,89.66,89.67,89.64,89.66,4720.0,88.3196,88.3295,88.2999,88.3196,4720.0
2024-10-16 13:55:00,89.66,89.72,89.65,89.71,21560.0,88.3196,88.3787,88.3098,88.3689,21560.0
2024-10-16 14:00:00,89.68,89.71,89.66,89.7,7485.0,88.3393,88.3689,88.3196,88.359,7485.0
2024-10-16 14:05:00,89.7,89.72,89.67,89.7,14749.0,88.359,88.3787,88.3295,88.359,14749.0
2024-10-16 14:10:00,89.71,89.73,89.7,89.73,7233.0,88.3689,88.3886,88.359,88.3886,7233.0
2024-10-16 14:15:00,89.72,89.74,89.69,89.72,12302.0,88.3787,88.3984,88.3492,88.3787,12302.0
2024-10-16 14:20:00,89.73,89.79,89.72,89.77,15040.0,88.3886,88.4477,88.3787,88.428,15040.0
2024-10-16 14:25:00,89.77,89.77,89.72,89.75,8491.0,88.428,88.428,88.3787,88.4083,8491.0
2024-10-16 14:30:00,89.76,89.83,89.75,89.81,14822.0,88.4181,88.4871,88.4083,88.4674,14822.0
2024-10-16 14:35:00,89.82,89.84,89.79,89.82,9387.0,88.4772,88.4969,88.4477,88.4772,9387.0
2024-10-16 14:40:00,89.81,89.81,89.69,89.72,14609.0,88.4674,88.4674,88.3492,88.3787,14609.0
2024-10-16 14:45:00,89.7,89.78,89.7,89.76,15502.0,88.359,88.4378,88.359,88.4181,15502.0
2024-10-16 14:50:00,89.75,89.76,89.69,89.71,9447.0,88.4083,88.4181,88.3492,88.3689,9447.0
2024-10-16 14:55:00,89.72,89.73,89.68,89.71,22657.0,88.3787,88.3886,88.3393,88.3689,22657.0
2024-10-16 15:00:00,89.72,89.73,89.66,89.69,14831.0,88.3787,88.3886,88.3196,88.3492,14831.0
2024-10-16 15:05:00,89.69,89.7,89.54,89.57,41156.0,88.3492,88.359,88.2014,88.2309,41156.0
2024-10-16 15:10:00,89.58,89.66,89.58,89.58,19712.0,88.2408,88.3196,88.2408,88.2408,19712.0
2024-10-16 15:15:00,89.58,89.64,89.58,89.63,18299.0,88.2408,88.2999,88.2408,88.2901,18299.0
2024-10-16 15:20:00,89.64,89.64,89.55,89.58,17319.0,88.2999,88.2999,88.2112,88.2408,17319.0
2024-10-16 15:25:00,89.58,89.61,89.57,89.58,18327.0,88.2408,88.2704,88.2309,88.2408,18327.0
2024-10-16 15:30:00,89.58,89.58,89.44,89.51,34949.0,88.2408,88.2408,88.1029,88.1718,34949.0
2024-10-16 15:35:00,89.52,89.53,89.47,89.52,30204.0,88.1817,88.1915,88.1324,88.1817,30204.0
2024-10-16 15:40:00,89.53,89.73,89.52,89.72,15985.0,88.1915,88.3886,88.1817,88.3787,15985.0
2024-10-16 15:45:00,89.72,89.74,89.6,89.6,28320.0,88.3787,88.3984,88.2605,88.2605,28320.0
2024-10-16 15:50:00,89.61,89.78,89.56,89.7,45299.0,88.2704,88.4378,88.2211,88.359,45299.0
2024-10-16 15:55:00,89.69,89.84,89.64,89.81,153725.0,88.3492,88.4969,88.2999,88.4674,153725.0
2024-10-17 09:30:00,90.0,90.29,89.92,90.0,31870.0,88.6545,88.9402,88.5757,88.6545,31870.0
2024-10-17 09:35:00,90.04,90.14,89.86,89.93,16141.0,88.6939,88.7924,88.5166,88.5856,16141.0
2024-10-17 09:40:00,89.86,90.03,89.85,89.99,5966.0,88.5166,88.6841,88.5068,88.6447,5966.0
2024-10-17 09:45:00,89.94,90.29,89.93,90.04,272866.0,88.5954,88.9402,88.5856,88.6939,272866.0
2024-10-17 09:50:00,90.09,90.11,89.95,89.95,30619.0,88.7432,88.7629,88.6053,88.6053,30619.0
2024-10-17 09:55:00,89.92,90.05,89.92,90.03,12080.0,88.5757,88.7038,88.5757,88.6841,12080.0
2024-10-17 10:00:00,90.05,90.15,89.92,89.92,21376.0,88.7038,88.8023,88.5757,88.5757,21376.0
2024-10-17 10:05:00,89.94,90.01,89.86,90.01,18755.0,88.5954,88.6644,88.5166,88.6644,18755.0
2024-10-17 10:10:00,90.04,90.07,89.86,89.88,6841.0,88.6939,88.7235,88.5166,88.5363,6841.0
2024-10-17 10:15:00,89.89,89.98,89.78,89.9,8067.0,88.5462,88.6348,88.4378,88.556,8067.0
2024-10-17 10:20:00,89.89,89.93,89.8,89.93,7066.0,88.5462,88.5856,88.4575,88.5856,7066.0
2024-10-17 10:25:00,89.9,89.9,89.64,89.69,10618.0,88.556,88.556,88.2999,88.3492,10618.0
2024-10-17 10:30:00,89.68,89.7,89.61,89.63,7684.0,88.3393,88.359,88.2704,88.2901,7684.0
2024-10-17 10:35:00,89.6,89.78,89.58,89.76,15617.0,88.2605,88.4378,88.2408,88.4181,15617.0
2024-10-17 10:40:00,89.75,89.75,89.68,89.7,5967.0,88.4083,88.4083,88.3393,88.359,5967.0
2024-10-17 10:45:00,89.7,89.85,89.7,89.79,8150.0,88.359,88.5068,88.359,88.4477,8150.0
2024-10-17 10:50:00,89.78,89.84,89.77,89.77,8541.0,88.4378,88.4969,88.428,88.428,8541.0
2024-10-17 10:55:00,89.78,89.8,89.69,89.72,7049.0,88.4378,88.4575,88.3492,88.3787,7049.0
2024-10-17 11:00:00,89.73,89.74,89.46,89.5,5206.0,88.3886,88.3984,88.1226,88.162,5206.0
2024-10-17 11:05:00,89.5,89.57,89.48,89.55,7377.0,88.162,88.2309,88.1423,88.2112,7377.0
2024-10-17 11:10:00,89.56,89.56,89.47,89.53,5206.0,88.2211,88.2211,88.1324,88.1915,5206.0
2024-10-17 11:15:00,89.52,89.62,89.5,89.61,11277.0,88.1817,88.2802,88.162,88.2704,11277.0
2024-10-17 11:20:00,89.6,89.65,89.56,89.63,8360.0,88.2605,88.3098,88.2211,88.2901,8360.0
2024-10-17 11:25:00,89.63,89.66,89.57,89.63,8871.0,88.2901,88.3196,88.2309,88.2901,8871.0
2024-10-17 11:30:00,89.61,89.67,89.6,89.66,16600.0,88.2704,88.3295,88.2605,88.3196,16600.0
2024-10-17 11:35:00,89.67,89.67,89.59,89.63,11811.0,88.3295,88.3295,88.2507,88.2901,11811.0
2024-10-17 11:40:00,89.62,89.7,89.62,89.66,5127.0,88.2802,88.359,88.2802,88.3196,5127.0
2024-10-17 11:45:00,89.65,89.68,89.61,89.65,3213.0,88.3098,88.3393,88.2704,88.3098,3213.0
2024-10-17 11:50:00,89.65,89.65,89.61,89.65,7072.0,88.3098,88.3098,88.2704,88.3098,7072.0
2024-10-17 11:55:00,89.68,89.7,89.65,89.69,10389.0,88.3393,88.359,88.3098,88.3492,10389.0
2024-10-17 12:00:00,89.68,89.69,89.66,89.67,4290.0,88.3393,88.3492,88.3196,88.3295,4290.0
2024-10-17 12:05:00,89.67,89.72,89.66,89.67,5817.0,88.3295,88.3787,88.3196,88.3295,5817.0
2024-10-17 12:10:00,89.66,89.7,89.64,89.69,4540.0,88.3196,88.359,88.2999,88.3492,4540.0
2024-10-17 12:15:00,89.7,89.75,89.7,89.75,5051.0,88.359,88.4083,88.359,88.4083,5051.0
2024-10-17 12:20:00,89.75,89.76,89.72,89.75,2545.0,88.4083,88.4181,88.3787,88.4083,2545.0
2024-10-17 12:25:00,89.77,89.81,89.77,89.78,5184.0,88.428,88.4674,88.428,88.4378,5184.0
2024-10-17 12:30:00,89.79,89.8,89.78,89.79,7117.0,88.4477,88.4575,88.4378,88.4477,7117.0
2024-10-17 12:35:00,89.79,89.8,89.78,89.8,5942.0,88.4477,88.4575,88.4378,88.4575,5942.0
2024-10-17 12:40:00,89.79,89.81,89.78,89.8,7163.0,88.4477,88.4674,88.4378,88.4575,7163.0
2024-10-17 12:45:00,89.8,89.83,89.74,89.74,9613.0,88.4575,88.4871,88.3984,88.3984,9613.0
2024-10-17 12:50:00,89.73,89.76,89.72,89.76,6816.0,88.3886,88.4181,88.3787,88.4181,6816.0
2024-10-17 12:55:00,89.77,89.78,89.73,89.78,9194.0,88.428,88.4378,88.3886,88.4378,9194.0
2024-10-17 13:00:00,89.79,89.81,89.73,89.76,6612.0,88.4477,88.4674,88.3886,88.4181,6612.0
2024-10-17 13:05:00,89.76,89.77,89.7,89.73,5750.0,88.4181,88.428,88.359,88.3886,5750.0
2024-10-17 13:10:00,89.74,89.81,89.74,89.8,15590.0,88.3984,88.4674,88.3984,88.4575,15590.0
2024-10-17 13:15:00,89.79,89.81,89.76,89.76,5536.0,88.4477,88.4674,88.4181,88.4181,5536.0
2024-10-17 13:20:00,89.78,89.83,89.77,89.81,17051.0,88.4378,88.4871,88.428,88.4674,17051.0
2024-10-17 13:25:00,89.8,89.83,89.79,89.79,2951.0,88.4575,88.4871,88.4477,88.4477,2951.0
2024-10-17 13:30:00,89.81,89.81,89.75,89.79,4435.0,88.4674,88.4674,88.4083,88.4477,4435.0
2024-10-17 13:35:00,89.77,89.84,89.77,89.83,4344.0,88.428,88.4969,88.428,88.4871,4344.0
2024-10-17 13:40:00,89.83,89.91,89.82,89.89,6613.0,88.4871,88.5659,88.4772,88.5462,6613.0
2024-10-17 13:45:00,89.89,89.92,89.87,89.88,6418.0,88.5462,88.5757,88.5265,88.5363,6418.0
2024-10-17 13:50:00,89.88,89.92,89.85,89.88,4653.0,88.5363,88.5757,88.5068,88.5363,4653.0
2024-10-17 13:55:00,89.88,89.88,89.86,89.87,6734.0,88.5363,88.5363,88.5166,88.5265,6734.0
2024-10-17 14:00:00,89.88,89.89,89.76,89.76,7978.0,88.5363,88.5462,88.4181,88.4181,7978.0
2024-10-17 14:05:00,89.73,89.75,89.68,89.69,6716.0,88.3886,88.4083,88.3393,88.3492,6716.0
2024-10-17 14:10:00,89.69,89.78,89.66,89.77,6170.0,88.3492,88.4378,88.3196,88.428,6170.0
2024-10-17 14:15:00,89.77,89.79,89.72,89.74,7939.0,88.428,88.4477,88.3787,88.3984,7939.0
2024-10-17 14:20:00,89.73,89.74,89.67,89.73,10327.0,88.3886,88.3984,88.3295,88.3886,10327.0
2024-10-17 14:25:00,89.73,89.78,89.72,89.73,7452.0,88.3886,88.4378,88.3787,88.3886,7452.0
2024-10-17 14:30:00,89.72,89.78,89.72,89.77,10096.0,88.3787,88.4378,88.3787,88.428,10096.0
2024-10-17 14:35:00,89.78,89.81,89.72,89.72,12425.0,88.4378,88.4674,88.3787,88.3787,12425.0
2024-10-17 14:40:00,89.72,89.74,89.69,89.71,15465.0,88.3787,88.3984,88.3492,88.3689,15465.0
2024-10-17 14:45:00,89.72,89.78,89.7,89.75,15644.0,88.3787,88.4378,88.359,88.4083,15644.0
2024-10-17 14:50:00,89.73,89.75,89.69,89.72,10513.0,88.3886,88.4083,88.3492,88.3787,10513.0
2024-10-17 14:55:00,89.72,89.76,89.69,89.76,9405.0,88.3787,88.4181,88.3492,88.4181,9405.0
2024-10-17 15:00:00,89.77,89.82,89.75,89.77,13968.0,88.428,88.4772,88.4083,88.428,13968.0
2024-10-17 15:05:00,89.77,89.78,89.73,89.77,11658.0,88.428,88.4378,88.3886,88.428,11658.0
2024-10-17 15:10:00,89.77,89.81,89.73,89.81,11257.0,88.428,88.4674,88.3886,88.4674,11257.0
2024-10-17 15:15:00,89.8,89.82,89.79,89.81,25955.0,88.4575,88.4772,88.4477,88.4674,25955.0
2024-10-17 15:20:00,89.81,89.89,89.81,89.85,17329.0,88.4674,88.5462,88.4674,88.5068,17329.0
2024-10-17 15:25:00,89.85,89.95,89.85,89.92,8892.0,88.5068,88.6053,88.5068,88.5757,8892.0
2024-10-17 15:30:00,89.9,89.91,89.86,89.88,19174.0,88.556,88.5659,88.5166,88.5363,19174.0
2024-10-17 15:35:00,89.88,89.91,89.83,89.83,22719.0,88.5363,88.5659,88.4871,88.4871,22719.0
2024-10-17 15:40:00,89.82,89.9,89.8,89.84,16736.0,88.4772,88.556,88.4575,88.4969,16736.0
2024-10-17 15:45:00,89.83,89.84,89.7,89.73,12591.0,88.4871,88.4969,88.359,88.3886,12591.0
2024-10-17 15:50:00,89.73,89.87,89.72,89.85,32887.0,88.3886,88.5265,88.3787,88.5068,32887.0
2024-10-17 15:55:00,89.84,89.97,89.82,89.92,95100.0,88.4969,88.625,88.4772,88.5757,95100.0
2024-10-18 09:30:00,90.12,90.12,89.25,89.28,181207.0,88.7727,88.7727,87.9157,87.9453,181207.0
2024-10-18 09:35:00,89.28,89.69,89.2,89.64,14490.0,87.9453,88.3492,87.8665,88.2999,14490.0
2024-10-18 09:40:00,89.66,89.89,89.54,89.89,4107.0,88.3196,88.5462,88.2014,88.5462,4107.0
2024-10-18 09:45:00,89.89,90.01,89.81,89.98,7532.0,88.5462,88.6644,88.4674,88.6348,7532.0
2024-10-18 09:50:00,89.98,89.98,89.82,89.83,6692.0,88.6348,88.6348,88.4772,88.4871,6692.0
2024-10-18 09:55:00,89.84,89.92,89.75,89.91,9683.0,88.4969,88.5757,88.4083,88.5659,9683.0
2024-10-18 10:00:00,89.9,89.97,89.81,89.96,7492.0,88.556,88.625,88.4674,88.6151,7492.0
2024-10-18 10:05:00,89.96,90.03,89.89,90.03,25525.0,88.6151,88.6841,88.5462,88.6841,25525.0
2024-10-18 10:10:00,90.04,90.12,90.04,90.09,5719.0,88.6939,88.7727,88.6939,88.7432,5719.0
2024-10-18 10:15:00,90.09,90.25,90.06,90.2,12607.0,88.7432,88.9008,88.7136,88.8515,12607.0
2024-10-18 10:20:00,90.19,90.19,90.08,90.09,9652.0,88.8417,88.8417,88.7333,88.7432,9652.0
2024-10-18 10:25:00,90.08,90.11,90.04,90.09,12209.0,88.7333,88.7629,88.6939,88.7432,12209.0
2024-10-18 10:30:00,90.09,90.18,90.09,90.11,7296.0,88.7432,88.8318,88.7432,88.7629,7296.0
2024-10-18 10:35:00,90.08,90.16,90.06,90.15,7201.0,88.7333,88.8121,88.7136,88.8023,7201.0
2024-10-18 10:40:00,90.16,90.31,90.16,90.31,7203.0,88.8121,88.9599,88.8121,88.9599,7203.0
2024-10-18 10:45:00,90.31,90.36,90.22,90.3,20206.0,88.9599,89.0091,88.8712,88.95,20206.0
2024-10-18 10:50:00,90.3,90.42,90.3,90.41,8715.0,88.95,89.0682,88.95,89.0584,8715.0
2024-10-18 10:55:00,90.4,90.53,90.37,90.43,31244.0,89.0485,89.1766,89.019,89.0781,31244.0
2024-10-18 11:00:00,90.43,90.44,90.33,90.44,15735.0,89.0781,89.0879,88.9796,89.0879,15735.0
2024-10-18 11:05:00,90.43,90.53,90.4,90.53,8603.0,89.0781,89.1766,89.0485,89.1766,8603.0
2024-10-18 11:10:00,90.53,90.63,90.53,90.56,17643.0,89.1766,89.2751,89.1766,89.2061,17643.0
2024-10-18 11:15:00,90.56,90.57,90.5,90.57,14462.0,89.2061,89.216,89.147,89.216,14462.0
2024-10-18 11:20:00,90.58,90.63,90.52,90.52,11562.0,89.2259,89.2751,89.1667,89.1667,11562.0
2024-10-18 11:25:00,90.5,90.58,90.46,90.58,12318.0,89.147,89.2259,89.1076,89.2259,12318.0
2024-10-18 11:30:00,90.57,90.58,90.5,90.52,8237.0,89.216,89.2259,89.147,89.1667,8237.0
2024-10-18 11:35:00,90.52,90.74,90.52,90.74,9997.0,89.1667,89.3835,89.1667,89.3835,9997.0
2024-10-18 11:40:00,90.75,90.75,90.69,90.71,7234.0,89.3933,89.3933,89.3342,89.3539,7234.0
2024-10-18 11:45:00,90.71,90.74,90.69,90.7,8291.0,89.3539,89.3835,89.3342,89.3441,8291.0
2024-10-18 11:50:00,90.71,90.74,90.64,90.64,8460.0,89.3539,89.3835,89.285,89.285,8460.0
2024-10-18 11:55:00,90.62,90.72,90.61,90.71,13837.0,89.2653,89.3638,89.2554,89.3539,13837.0
2024-10-18 12:00:00,90.73,90.79,90.69,90.76,11564.0,89.3736,89.4327,89.3342,89.4032,11564.0
2024-10-18 12:05:00,90.76,90.76,90.67,90.69,8292.0,89.4032,89.4032,89.3145,89.3342,8292.0
2024-10-18 12:10:00,90.69,90.7,90.65,90.69,6814.0,89.3342,89.3441,89.2948,89.3342,6814.0
2024-10-18 12:15:00,90.69,90.75,90.69,90.74,8225.0,89.3342,89.3933,89.3342,89.3835,8225.0
2024-10-18 12:20:00,90.73,90.75,90.7,90.71,6627.0,89.3736,89.3933,89.3441,89.3539,6627.0
2024-10-18 12:25:00,90.7,90.77,90.7,90.75,7514.0,89.3441,89.413,89.3441,89.3933,7514.0
2024-10-18 12:30:00,90.75,90.81,90.74,90.8,6253.0,89.3933,89.4524,89.3835,89.4426,6253.0
2024-10-18 12:35:00,90.81,90.86,90.78,90.86,7285.0,89.4524,89.5017,89.4229,89.5017,7285.0
2024-10-18 12:40:00,90.85,90.85,90.75,90.75,4997.0,89.4918,89.4918,89.3933,89.3933,4997.0
2024-10-18 12:45:00,90.77,90.82,90.75,90.79,6956.0,89.413,89.4623,89.3933,89.4327,6956.0
2024-10-18 12:50:00,90.81,90.9,90.8,90.9,7223.0,89.4524,89.5411,89.4426,89.5411,7223.0
2024-10-18 12:55:00,90.91,90.94,90.88,90.88,7459.0,89.5509,89.5805,89.5214,89.5214,7459.0
2024-10-18 13:00:00,90.87,90.94,90.85,90.87,17054.0,89.5115,89.5805,89.4918,89.5115,17054.0
2024-10-18 13:05:00,90.86,90.88,90.84,90.86,5035.0,89.5017,89.5214,89.482,89.5017,5035.0
2024-10-18 13:10:00,90.86,91.01,90.86,90.98,13424.0,89.5017,89.6494,89.5017,89.6199,13424.0
2024-10-18 13:15:00,90.98,91.03,90.95,90.95,14809.0,89.6199,89.6691,89.5903,89.5903,14809.0
2024-10-18 13:20:00,90.96,91.05,90.95,91.03,9067.0,89.6002,89.6888,89.5903,89.6691,9067.0
2024-10-18 13:25:00,91.02,91.04,90.97,90.98,10932.0,89.6593,89.679,89.61,89.6199,10932.0
2024-10-18 13:30:00,90.99,91.06,90.97,91.05,21587.0,89.6297,89.6987,89.61,89.6888,21587.0
2024-10-18 13:35:00,91.04,91.04,90.99,91.0,6818.0,89.679,89.679,89.6297,89.6396,6818.0
2024-10-18 13:40:00,91.0,91.03,90.99,91.02,8595.0,89.6396,89.6691,89.6297,89.6593,8595.0
2024-10-18 13:45:00,91.02,91.03,90.94,90.95,14178.0,89.6593,89.6691,89.5805,89.5903,14178.0
2024-10-18 13:50:00,90.95,90.98,90.94,90.95,9911.0,89.5903,89.6199,89.5805,89.5903,9911.0
2024-10-18 13:55:00,90.95,90.96,90.9,90.91,9736.0,89.5903,89.6002,89.5411,89.5509,9736.0
2024-10-18 14:00:00,90.9,90.9,90.76,90.85,13460.0,89.5411,89.5411,89.4032,89.4918,13460.0
2024-10-18 14:05:00,90.86,90.91,90.85,90.9,12634.0,89.5017,89.5509,89.4918,89.5411,12634.0
2024-10-18 14:10:00,90.91,90.96,90.89,90.93,18933.0,89.5509,89.6002,89.5312,89.5706,18933.0
2024-10-18 14:15:00,90.94,90.98,90.92,90.95,9248.0,89.5805,89.6199,89.5608,89.5903,9248.0
2024-10-18 14:20:00,90.95,91.0,90.95,91.0,17748.0,89.5903,89.6396,89.5903,89.6396,17748.0
2024-10-18 14:25:00,91.0,91.01,90.95,90.96,9749.0,89.6396,89.6494,89.5903,89.6002,9749.0
2024-10-18 14:30:00,90.96,90.98,90.92,90.92,8763.0,89.6002,89.6199,89.5608,89.5608,8763.0
2024-10-18 14:35:00,90.94,90.96,90.89,90.89,13551.0,89.5805,89.6002,89.5312,89.5312,13551.0
2024-10-18 14:40:00,90.9,90.91,90.89,90.9,8094.0,89.5411,89.5509,89.5312,89.5411,8094.0
2024-10-18 14:45:00,90.89,90.93,90.88,90.9,13166.0,89.5312,89.5706,89.5214,89.5411,13166.0
2024-10-18 14:50:00,90.9,90.9,90.84,90.84,15610.0,89.5411,89.5411,89.482,89.482,15610.0
2024-10-18 14:55:00,90.85,90.86,90.81,90.82,21135.0,89.4918,89.5017,89.4524,89.4623,21135.0
2024-10-18 15:00:00,90.81,90.82,90.76,90.79,17564.0,89.4524,89.4623,89.4032,89.4327,17564.0
2024-10-18 15:05:00,90.8,90.8,90.76,90.78,11859.0,89.4426,89.4426,89.4032,89.4229,11859.0
2024-10-18 15:10:00,90.77,90.81,90.76,90.81,15853.0,89.413,89.4524,89.4032,89.4524,15853.0
2024-10-18 15:15:00,90.81,90.82,90.77,90.77,14089.0,89.4524,89.4623,89.413,89.413,14089.0
2024-10-18 15:20:00,90.76,90.78,90.72,90.77,16415.0,89.4032,89.4229,89.3638,89.413,16415.0
2024-10-18 15:25:00,90.78,90.82,90.77,90.81,9512.0,89.4229,89.4623,89.413,89.4524,9512.0
2024-10-18 15:30:00,90.82,90.83,90.77,90.79,18413.0,89.4623,89.4721,89.413,89.4327,18413.0
2024-10-18 15:35:00,90.78,90.96,90.77,90.95,38286.0,89.4229,89.6002,89.413,89.5903,38286.0
2024-10-18 15:40:00,90.96,91.01,90.93,90.94,58201.0,89.6002,89.6494,89.5706,89.5805,58201.0
2024-10-18 15:45:00,90.94,90.99,90.89,90.98,36919.0,89.5805,89.6297,89.5312,89.6199,36919.0
2024-10-18 15:50:00,90.98,91.07,90.91,91.03,64343.0,89.6199,89.7085,89.5509,89.6691,64343.0
2024-10-18 15:55:00,91.03,91.14,90.91,90.96,131581.0,89.6691,89.7775,89.5509,89.6002,131581.0
2024-10-21 09:30:00,90.71,90.93,90.51,90.91,13195.0,89.3539,89.5706,89.1569,89.5509,13195.0
2024-10-21 09:35:00,90.93,91.05,90.71,90.72,10335.0,89.5706,89.6888,89.3539,89.3638,10335.0
2024-10-21 09:40:00,90.7,90.82,90.6,90.64,12108.0,89.3441,89.4623,89.2456,89.285,12108.0
2024-10-21 09:45:00,90.67,90.79,90.57,90.63,48741.0,89.3145,89.4327,89.216,89.2751,48741.0
2024-10-21 09:50:00,90.63,90.65,90.41,90.47,11712.0,89.2751,89.2948,89.0584,89.1175,11712.0
2024-10-21 09:55:00,90.5,90.52,90.4,90.47,10615.0,89.147,89.1667,89.0485,89.1175,10615.0
2024-10-21 10:00:00,90.47,90.53,90.36,90.37,17015.0,89.1175,89.1766,89.0091,89.019,17015.0
2024-10-21 10:05:00,90.41,90.41,90.18,90.27,15723.0,89.0584,89.0584,88.8318,88.9205,15723.0
2024-10-21 10:10:00,90.26,90.42,90.25,90.42,26819.0,88.9106,89.0682,88.9008,89.0682,26819.0
2024-10-21 10:15:00,90.41,90.42,90.32,90.34,14932.0,89.0584,89.0682,88.9697,88.9894,14932.0
2024-10-21 10:20:00,90.32,90.41,90.32,90.36,8820.0,88.9697,89.0584,88.9697,89.0091,8820.0
2024-10-21 10:25:00,90.35,90.41,90.3,90.34,16369.0,88.9993,89.0584,88.95,88.9894,16369.0
2024-10-21 10:30:00,90.33,90.4,90.33,90.36,22166.0,88.9796,89.0485,88.9796,89.0091,22166.0
2024-10-21 10:35:00,90.35,90.54,90.35,90.53,11671.0,88.9993,89.1864,88.9993,89.1766,11671.0
2024-10-21 10:40:00,90.54,90.72,90.51,90.71,44108.0,89.1864,89.3638,89.1569,89.3539,44108.0
2024-10-21 10:45:00,90.72,90.77,90.55,90.66,42707.0,89.3638,89.413,89.1963,89.3047,42707.0
2024-10-21 10:50:00,90.66,90.66,90.57,90.58,14805.0,89.3047,89.3047,89.216,89.2259,14805.0
2024-10-21 10:55:00,90.56,90.6,90.54,90.55,10100.0,89.2061,89.2456,89.1864,89.1963,10100.0
2024-10-21 11:00:00,90.55,90.55,90.41,90.46,17007.0,89.1963,89.1963,89.0584,89.1076,17007.0
2024-10-21 11:05:00,90.46,90.46,90.3,90.31,55615.0,89.1076,89.1076,88.95,88.9599,55615.0
2024-10-21 11:10:00,90.32,90.42,90.32,90.39,9478.0,88.9697,89.0682,88.9697,89.0387,9478.0
2024-10-21 11:15:00,90.39,90.39,90.33,90.36,6751.0,89.0387,89.0387,88.9796,89.0091,6751.0
2024-10-21 11:20:00,90.36,90.37,90.28,90.29,8913.0,89.0091,89.019,88.9303,88.9402,8913.0
2024-10-21 11:25:00,90.29,90.3,90.19,90.21,8890.0,88.9402,88.95,88.8417,88.8614,8890.0
2024-10-21 11:30:00,90.21,90.21,90.13,90.16,8265.0,88.8614,88.8614,88.7826,88.8121,8265.0
2024-10-21 11:35:00,90.17,90.2,90.13,90.2,4570.0,88.822,88.8515,88.7826,88.8515,4570.0
2024-10-21 11:40:00,90.21,90.37,90.21,90.37,8349.0,88.8614,89.019,88.8614,89.019,8349.0
2024-10-21 11:45:00,90.37,90.38,90.34,90.38,5946.0,89.019,89.0288,88.9894,89.0288,5946.0
2024-10-21 11:50:00,90.39,90.45,90.35,90.41,14293.0,89.0387,89.0978,88.9993,89.0584,14293.0
2024-10-21 11:55:00,90.41,90.51,90.41,90.46,9902.0,89.0584,89.1569,89.0584,89.1076,9902.0
2024-10-21 12:00:00,90.48,90.48,90.36,90.39,7591.0,89.1273,89.1273,89.0091,89.0387,7591.0
2024-10-21 12:05:00,90.38,90.45,90.38,90.45,11029.0,89.0288,89.0978,89.0288,89.0978,11029.0
2024-10-21 12:10:00,90.47,90.52,90.46,90.51,7285.0,89.1175,89.1667,89.1076,89.1569,7285.0
2024-10-21 12:15:00,90.51,90.54,90.48,90.5,10205.0,89.1569,89.1864,89.1273,89.147,10205.0
2024-10-21 12:20:00,90.5,90.51,90.47,90.49,6586.0,89.147,89.1569,89.1175,89.1372,6586.0
2024-10-21 12:25:00,90.5,90.57,90.49,90.56,7469.0,89.147,89.216,89.1372,89.2061,7469.0
2024-10-21 12:30:00,90.55,90.56,90.53,90.56,6020.0,89.1963,89.2061,89.1766,89.2061,6020.0
2024-10-21 12:35:00,90.59,90.59,90.53,90.55,7267.0,89.2357,89.2357,89.1766,89.1963,7267.0
2024-10-21 12:40:00,90.56,90.59,90.54,90.59,7087.0,89.2061,89.2357,89.1864,89.2357,7087.0
2024-10-21 12:45:00,90.58,90.58,90.53,90.54,8115.0,89.2259,89.2259,89.1766,89.1864,8115.0
2024-10-21 12:50:00,90.54,90.62,90.51,90.62,60532.0,89.1864,89.2653,89.1569,89.2653,60532.0
2024-10-21 12:55:00,90.61,90.61,90.54,90.57,36550.0,89.2554,89.2554,89.1864,89.216,36550.0
2024-10-21 13:00:00,90.56,90.57,90.51,90.51,6481.0,89.2061,89.216,89.1569,89.1569,6481.0
2024-10-21 13:05:00,90.51,90.55,90.49,90.54,7754.0,89.1569,89.1963,89.1372,89.1864,7754.0
2024-10-21 13:10:00,90.54,90.55,90.52,90.54,5258.0,89.1864,89.1963,89.1667,89.1864,5258.0
2024-10-21 13:15:00,90.53,90.54,90.49,90.52,9487.0,89.1766,89.1864,89.1372,89.1667,9487.0
2024-10-21 13:20:00,90.51,90.54,90.51,90.53,10075.0,89.1569,89.1864,89.1569,89.1766,10075.0
2024-10-21 13:25:00,90.53,90.53,90.5,90.51,6367.0,89.1766,89.1766,89.147,89.1569,6367.0
2024-10-21 13:30:00,90.5,90.53,90.48,90.52,12051.0,89.147,89.1766,89.1273,89.1667,12051.0
2024-10-21 13:35:00,90.52,90.56,90.51,90.55,8950.0,89.1667,89.2061,89.1569,89.1963,8950.0
2024-10-21 13:40:00,90.55,90.55,90.49,90.5,8281.0,89.1963,89.1963,89.1372,89.147,8281.0
2024-10-21 13:45:00,90.51,90.51,90.46,90.51,9056.0,89.1569,89.1569,89.1076,89.1569,9056.0
2024-10-21 13:50:00,90.52,90.59,90.52,90.56,10652.0,89.1667,89.2357,89.1667,89.2061,10652.0
2024-10-21 13:55:00,90.56,90.63,90.54,90.62,62390.0,89.2061,89.2751,89.1864,89.2653,62390.0
2024-10-21 14:00:00,90.61,90.62,90.58,90.59,9000.0,89.2554,89.2653,89.2259,89.2357,9000.0
2024-10-21 14:05:00,90.59,90.61,90.56,90.61,11962.0,89.2357,89.2554,89.2061,89.2554,11962.0
2024-10-21 14:10:00,90.61,90.61,90.49,90.49,13972.0,89.2554,89.2554,89.1372,89.1372,13972.0
2024-10-21 14:15:00,90.5,90.5,90.41,90.41,12976.0,89.147,89.147,89.0584,89.0584,12976.0
2024-10-21 14:20:00,90.43,90.44,90.36,90.39,12370.0,89.0781,89.0879,89.0091,89.0387,12370.0
2024-10-21 14:25:00,90.4,90.45,90.36,90.45,13679.0,89.0485,89.0978,89.0091,89.0978,13679.0
2024-10-21 14:30:00,90.44,90.44,90.4,90.42,12350.0,89.0879,89.0879,89.0485,89.0682,12350.0
2024-10-21 14:35:00,90.41,90.45,90.39,90.41,20431.0,89.0584,89.0978,89.0387,89.0584,20431.0
2024-10-21 14:40:00,90.4,90.42,90.37,90.4,9073.0,89.0485,89.0682,89.019,89.0485,9073.0
2024-10-21 14:45:00,90.39,90.4,90.37,90.39,13938.0,89.0387,89.0485,89.019,89.0387,13938.0
2024-10-21 14:50:00,90.39,90.45,90.38,90.44,11267.0,89.0387,89.0978,89.0288,89.0879,11267.0
2024-10-21 14:55:00,90.43,90.45,90.4,90.42,19228.0,89.0781,89.0978,89.0485,89.0682,19228.0
2024-10-21 15:00:00,90.41,90.43,90.39,90.42,15089.0,89.0584,89.0781,89.0387,89.0682,15089.0
2024-10-21 15:05:00,90.42,90.57,90.41,90.57,48359.0,89.0682,89.216,89.0584,89.216,48359.0
2024-10-21 15:10:00,90.58,90.58,90.5,90.55,25519.0,89.2259,89.2259,89.147,89.1963,25519.0
2024-10-21 15:15:00,90.54,90.56,90.52,90.53,17490.0,89.1864,89.2061,89.1667,89.1766,17490.0
2024-10-21 15:20:00,90.53,90.57,90.49,90.56,36860.0,89.1766,89.216,89.1372,89.2061,36860.0
2024-10-21 15:25:00,90.56,90.6,90.55,90.58,17981.0,89.2061,89.2456,89.1963,89.2259,17981.0
2024-10-21 15:30:00,90.57,90.57,90.47,90.48,32519.0,89.216,89.216,89.1175,89.1273,32519.0
2024-10-21 15:35:00,90.47,90.54,90.45,90.5,37019.0,89.1175,89.1864,89.0978,89.147,37019.0
2024-10-21 15:40:00,90.5,90.54,90.49,90.51,22577.0,89.147,89.1864,89.1372,89.1569,22577.0
2024-10-21 15:45:00,90.51,90.58,90.5,90.53,33719.0,89.1569,89.2259,89.147,89.1766,33719.0
2024-10-21 15:50:00,90.53,90.56,90.44,90.54,74926.0,89.1766,89.2061,89.0879,89.1864,74926.0
2024-10-21 15:55:00,90.54,90.7,90.53,90.69,200243.0,89.1864,89.3441,89.1766,89.3342,200243.0
2024-10-22 09:30:00,90.21,90.59,90.1,90.59,46465.0,88.8614,89.2357,88.753,89.2357,46465.0
2024-10-22 09:35:00,90.52,90.52,90.13,90.2,4399.0,89.1667,89.1667,88.7826,88.8515,4399.0
2024-10-22 09:40:00,90.28,90.33,90.08,90.19,9336.0,88.9303,88.9796,88.7333,88.8417,9336.0
2024-10-22 09:45:00,90.2,90.2,89.94,90.08,30830.0,88.8515,88.8515,88.5954,88.7333,30830.0
2024-10-22 09:50:00,90.07,90.11,89.92,89.95,22003.0,88.7235,88.7629,88.5757,88.6053,22003.0
2024-10-22 09:55:00,89.94,89.94,89.57,89.61,17169.0,88.5954,88.5954,88.2309,88.2704,17169.0
2024-10-22 10:00:00,89.68,89.83,89.62,89.8,25604.0,88.3393,88.4871,88.2802,88.4575,25604.0
2024-10-22 10:05:00,89.78,89.9,89.75,89.79,22641.0,88.4378,88.556,88.4083,88.4477,22641.0
2024-10-22 10:10:00,89.81,89.93,89.68,89.68,11905.0,88.4674,88.5856,88.3393,88.3393,11905.0
2024-10-22 10:15:00,89.69,89.77,89.65,89.68,17402.0,88.3492,88.428,88.3098,88.3393,17402.0
2024-10-22 10:20:00,89.71,89.76,89.65,89.69,11810.0,88.3689,88.4181,88.3098,88.3492,11810.0
2024-10-22 10:25:00,89.68,89.75,89.65,89.65,11780.0,88.3393,88.4083,88.3098,88.3098,11780.0
2024-10-22 10:30:00,89.64,89.64,89.47,89.49,10073.0,88.2999,88.2999,88.1324,88.1521,10073.0
2024-10-22 10:35:00,89.49,89.51,89.36,89.4,26316.0,88.1521,88.1718,88.0241,88.0635,26316.0
2024-10-22 10:40:00,89.41,89.54,89.4,89.53,29262.0,88.0733,88.2014,88.0635,88.1915,29262.0
2024-10-22 10:45:00,89.52,89.63,89.49,89.62,22560.0,88.1817,88.2901,88.1521,88.2802,22560.0
2024-10-22 10:50:00,89.62,89.62,89.44,89.44,16662.0,88.2802,88.2802,88.1029,88.1029,16662.0
2024-10-22 10:55:00,89.45,89.51,89.41,89.42,7921.0,88.1127,88.1718,88.0733,88.0832,7921.0
2024-10-22 11:00:00,89.43,89.45,89.33,89.35,9801.0,88.093,88.1127,87.9945,88.0142,9801.0
2024-10-22 11:05:00,89.34,89.38,89.27,89.38,10964.0,88.0044,88.0438,87.9354,88.0438,10964.0
2024-10-22 11:10:00,89.4,89.56,89.4,89.53,15572.0,88.0635,88.2211,88.0635,88.1915,15572.0
2024-10-22 11:15:00,89.54,89.65,89.5,89.63,15792.0,88.2014,88.3098,88.162,88.2901,15792.0
2024-10-22 11:20:00,89.64,89.82,89.63,89.76,7440.0,88.2999,88.4772,88.2901,88.4181,7440.0
2024-10-22 11:25:00,89.77,89.89,89.75,89.88,14268.0,88.428,88.5462,88.4083,88.5363,14268.0
2024-10-22 11:30:00,89.88,89.98,89.87,89.96,11859.0,88.5363,88.6348,88.5265,88.6151,11859.0
2024-10-22 11:35:00,89.96,89.97,89.86,89.94,38032.0,88.6151,88.625,88.5166,88.5954,38032.0
2024-10-22 11:40:00,89.94,89.94,89.81,89.89,8072.0,88.5954,88.5954,88.4674,88.5462,8072.0
2024-10-22 11:45:00,89.9,89.93,89.88,89.93,7381.0,88.556,88.5856,88.5363,88.5856,7381.0
2024-10-22 11:50:00,89.92,89.96,89.89,89.91,12322.0,88.5757,88.6151,88.5462,88.5659,12322.0
2024-10-22 11:55:00,89.91,89.97,89.89,89.93,12866.0,88.5659,88.625,88.5462,88.5856,12866.0
2024-10-22 12:00:00,89.93,89.98,89.89,89.9,10706.0,88.5856,88.6348,88.5462,88.556,10706.0
2024-10-22 12:05:00,89.92,89.92,89.84,89.84,10459.0,88.5757,88.5757,88.4969,88.4969,10459.0
2024-10-22 12:10:00,89.85,89.88,89.83,89.87,4355.0,88.5068,88.5363,88.4871,88.5265,4355.0
2024-10-22 12:15:00,89.85,89.88,89.7,89.73,5261.0,88.5068,88.5363,88.359,88.3886,5261.0
2024-10-22 12:20:00,89.71,89.8,89.7,89.8,9915.0,88.3689,88.4575,88.359,88.4575,9915.0
2024-10-22 12:25:00,89.81,89.9,89.8,89.88,6603.0,88.4674,88.556,88.4575,88.5363,6603.0
2024-10-22 12:30:00,89.86,89.91,89.84,89.9,4191.0,88.5166,88.5659,88.4969,88.556,4191.0
2024-10-22 12:35:00,89.9,89.92,89.88,89.91,6949.0,88.556,88.5757,88.5363,88.5659,6949.0
2024-10-22 12:40:00,89.89,89.93,89.89,89.91,9371.0,88.5462,88.5856,88.5462,88.5659,9371.0
2024-10-22 12:45:00,89.91,89.92,89.87,89.9,8050.0,88.5659,88.5757,88.5265,88.556,8050.0
2024-10-22 12:50:00,89.9,89.94,89.9,89.91,12182.0,88.556,88.5954,88.556,88.5659,12182.0
2024-10-22 12:55:00,89.91,90.02,89.9,89.97,10654.0,88.5659,88.6742,88.556,88.625,10654.0
2024-10-22 13:00:00,89.97,89.98,89.94,89.96,8799.0,88.625,88.6348,88.5954,88.6151,8799.0
2024-10-22 13:05:00,89.95,89.96,89.87,89.9,12422.0,88.6053,88.6151,88.5265,88.556,12422.0
2024-10-22 13:10:00,89.91,89.96,89.91,89.93,16552.0,88.5659,88.6151,88.5659,88.5856,16552.0
2024-10-22 13:15:00,89.93,89.94,89.87,89.89,7847.0,88.5856,88.5954,88.5265,88.5462,7847.0
2024-10-22 13:20:00,89.89,89.9,89.83,89.84,6824.0,88.5462,88.556,88.4871,88.4969,6824.0
2024-10-22 13:25:00,89.82,89.87,89.82,89.85,11655.0,88.4772,88.5265,88.4772,88.5068,11655.0
2024-10-22 13:30:00,89.85,89.91,89.82,89.9,22800.0,88.5068,88.5659,88.4772,88.556,22800.0
2024-10-22 13:35:00,89.9,89.91,89.87,89.88,9433.0,88.556,88.5659,88.5265,88.5363,9433.0
2024-10-22 13:40:00,89.89,89.97,89.89,89.93,11032.0,88.5462,88.625,88.5462,88.5856,11032.0
2024-10-22 13:45:00,89.93,89.96,89.93,89.94,12351.0,88.5856,88.6151,88.5856,88.5954,12351.0
2024-10-22 13:50:00,89.94,90.04,89.93,90.04,8449.0,88.5954,88.6939,88.5856,88.6939,8449.0
2024-10-22 13:55:00,90.04,90.08,90.03,90.08,10281.0,88.6939,88.7333,88.6841,88.7333,10281.0
2024-10-22 14:00:00,90.09,90.14,90.08,90.13,10471.0,88.7432,88.7924,88.7333,88.7826,10471.0
2024-10-22 14:05:00,90.13,90.14,90.05,90.06,11925.0,88.7826,88.7924,88.7038,88.7136,11925.0
2024-10-22 14:10:00,90.05,90.12,90.05,90.06,13500.0,88.7038,88.7727,88.7038,88.7136,13500.0
2024-10-22 14:15:00,90.06,90.13,90.05,90.12,14590.0,88.7136,88.7826,88.7038,88.7727,14590.0
2024-10-22 14:20:00,90.11,90.13,90.1,90.13,25670.0,88.7629,88.7826,88.753,88.7826,25670.0
2024-10-22 14:25:00,90.12,90.16,90.11,90.11,15685.0,88.7727,88.8121,88.7629,88.7629,15685.0
2024-10-22 14:30:00,90.11,90.12,90.09,90.09,13382.0,88.7629,88.7727,88.7432,88.7432,13382.0
2024-10-22 14:35:00,90.09,90.09,90.02,90.02,16202.0,88.7432,88.7432,88.6742,88.6742,16202.0
2024-10-22 14:40:00,90.03,90.03,89.96,89.97,9811.0,88.6841,88.6841,88.6151,88.625,9811.0
2024-10-22 14:45:00,89.96,90.04,89.95,90.0,16968.0,88.6151,88.6939,88.6053,88.6545,16968.0
2024-10-22 14:50:00,90.0,90.05,90.0,90.02,19307.0,88.6545,88.7038,88.6545,88.6742,19307.0
2024-10-22 14:55:00,90.02,90.04,89.93,89.95,14919.0,88.6742,88.6939,88.5856,88.6053,14919.0
2024-10-22 15:00:00,89.95,89.97,89.92,89.93,29913.0,88.6053,88.625,88.5757,88.5856,29913.0
2024-10-22 15:05:00,89.93,89.94,89.86,89.94,21738.0,88.5856,88.5954,88.5166,88.5954,21738.0
2024-10-22 15:10:00,89.94,89.97,89.92,89.93,14117.0,88.5954,88.625,88.5757,88.5856,14117.0
2024-10-22 15:15:00,89.92,89.96,89.87,89.9,25578.0,88.5757,88.6151,88.5265,88.556,25578.0
2024-10-22 15:20:00,89.9,89.92,89.84,89.84,19571.0,88.556,88.5757,88.4969,88.4969,19571.0
2024-10-22 15:25:00,89.82,89.89,89.82,89.86,19063.0,88.4772,88.5462,88.4772,88.5166,19063.0
2024-10-22 15:30:00,89.86,89.93,89.85,89.92,20156.0,88.5166,88.5856,88.5068,88.5757,20156.0
2024-10-22 15:35:00,89.92,89.95,89.87,89.89,36999.0,88.5757,88.6053,88.5265,88.5462,36999.0
2024-10-22 15:40:00,89.89,89.92,89.86,89.86,25217.0,88.5462,88.5757,88.5166,88.5166,25217.0
2024-10-22 15:45:00,89.86,89.88,89.77,89.78,40225.0,88.5166,88.5363,88.428,88.4378,40225.0
2024-10-22 15:50:00,89.78,89.82,89.7,89.71,88202.0,88.4378,88.4772,88.359,88.3689,88202.0
2024-10-22 15:55:00,89.72,89.73,89.47,89.52,236676.0,88.3787,88.3886,88.1324,88.1817,236676.0
2024-10-23 09:30:00,89.48,89.73,89.39,89.67,14777.0,88.1423,88.3886,88.0536,88.3295,14777.0
2024-10-23 09:35:00,89.7,89.72,89.54,89.59,7354.0,88.359,88.3787,88.2014,88.2507,7354.0
2024-10-23 09:40:00,89.5,89.66,89.45,89.66,7276.0,88.162,88.3196,88.1127,88.3196,7276.0
2024-10-23 09:45:00,89.7,89.9,89.66,89.87,11057.0,88.359,88.556,88.3196,88.5265,11057.0
2024-10-23 09:50:00,89.9,89.96,89.72,89.88,70636.0,88.556,88.6151,88.3787,88.5363,70636.0
2024-10-23 09:55:00,89.88,89.92,89.82,89.84,7890.0,88.5363,88.5757,88.4772,88.4969,7890.0
2024-10-23 10:00:00,89.86,89.98,89.77,89.92,15728.0,88.5166,88.6348,88.428,88.5757,15728.0
2024-10-23 10:05:00,89.92,89.95,89.87,89.93,8071.0,88.5757,88.6053,88.5265,88.5856,8071.0
2024-10-23 10:10:00,89.94,89.95,89.75,89.79,9380.0,88.5954,88.6053,88.4083,88.4477,9380.0
2024-10-23 10:15:00,89.77,89.91,89.76,89.83,6687.0,88.428,88.5659,88.4181,88.4871,6687.0
2024-10-23 10:20:00,89.82,89.82,89.74,89.8,6697.0,88.4772,88.4772,88.3984,88.4575,6697.0
2024-10-23 10:25:00,89.8,89.85,89.75,89.76,14174.0,88.4575,88.5068,88.4083,88.4181,14174.0
2024-10-23 10:30:00,89.74,89.81,89.7,89.73,19017.0,88.3984,88.4674,88.359,88.3886,19017.0
2024-10-23 10:35:00,89.72,89.84,89.72,89.81,18943.0,88.3787,88.4969,88.3787,88.4674,18943.0
2024-10-23 10:40:00,89.81,89.83,89.77,89.81,17554.0,88.4674,88.4871,88.428,88.4674,17554.0
2024-10-23 10:45:00,89.8,89.88,89.73,89.75,26457.0,88.4575,88.5363,88.3886,88.4083,26457.0
2024-10-23 10:50:00,89.75,89.77,89.69,89.71,10229.0,88.4083,88.428,88.3492,88.3689,10229.0
2024-10-23 10:55:00,89.7,89.84,89.68,89.83,28524.0,88.359,88.4969,88.3393,88.4871,28524.0
2024-10-23 11:00:00,89.83,89.83,89.75,89.76,6173.0,88.4871,88.4871,88.4083,88.4181,6173.0
2024-10-23 11:05:00,89.76,89.79,89.72,89.74,6334.0,88.4181,88.4477,88.3787,88.3984,6334.0
2024-10-23 11:10:00,89.74,89.75,89.63,89.67,12368.0,88.3984,88.4083,88.2901,88.3295,12368.0
2024-10-23 11:15:00,89.68,89.74,89.65,89.7,4076.0,88.3393,88.3984,88.3098,88.359,4076.0
2024-10-23 11:20:00,89.7,89.78,89.68,89.68,21053.0,88.359,88.4378,88.3393,88.3393,21053.0
2024-10-23 11:25:00,89.68,89.71,89.64,89.65,10852.0,88.3393,88.3689,88.2999,88.3098,10852.0
2024-10-23 11:30:00,89.66,89.68,89.65,89.66,6106.0,88.3196,88.3393,88.3098,88.3196,6106.0
2024-10-23 11:35:00,89.66,89.73,89.65,89.71,6885.0,88.3196,88.3886,88.3098,88.3689,6885.0
2024-10-23 11:40:00,89.7,89.85,89.7,89.85,24878.0,88.359,88.5068,88.359,88.5068,24878.0
2024-10-23 11:45:00,89.85,89.99,89.83,89.97,41710.0,88.5068,88.6447,88.4871,88.625,41710.0
2024-10-23 11:50:00,89.98,90.04,89.97,89.99,23457.0,88.6348,88.6939,88.625,88.6447,23457.0
2024-10-23 11:55:00,90.0,90.09,89.99,90.06,12522.0,88.6545,88.7432,88.6447,88.7136,12522.0
2024-10-23 12:00:00,90.06,90.08,89.98,90.0,9414.0,88.7136,88.7333,88.6348,88.6545,9414.0
2024-10-23 12:05:00,89.98,90.02,89.96,89.96,7491.0,88.6348,88.6742,88.6151,88.6151,7491.0
2024-10-23 12:10:00,89.96,89.97,89.86,89.9,6962.0,88.6151,88.625,88.5166,88.556,6962.0
2024-10-23 12:15:00,89.89,89.92,89.87,89.91,8206.0,88.5462,88.5757,88.5265,88.5659,8206.0
2024-10-23 12:20:00,89.91,89.94,89.89,89.89,6099.0,88.5659,88.5954,88.5462,88.5462,6099.0
2024-10-23 12:25:00,89.9,89.91,89.88,89.88,3727.0,88.556,88.5659,88.5363,88.5363,3727.0
2024-10-23 12:30:00,89.88,89.92,89.85,89.92,7574.0,88.5363,88.5757,88.5068,88.5757,7574.0
2024-10-23 12:35:00,89.93,89.94,89.89,89.89,8463.0,88.5856,88.5954,88.5462,88.5462,8463.0
2024-10-23 12:40:00,89.89,89.9,89.88,89.9,3902.0,88.5462,88.556,88.5363,88.556,3902.0
2024-10-23 12:45:00,89.9,89.96,89.89,89.96,5997.0,88.556,88.6151,88.5462,88.6151,5997.0
2024-10-23 12:50:00,89.98,90.05,89.94,89.96,41128.0,88.6348,88.7038,88.5954,88.6151,41128.0
2024-10-23 12:55:00,89.98,89.98,89.9,89.91,6788.0,88.6348,88.6348,88.556,88.5659,6788.0
2024-10-23 13:00:00,89.91,89.95,89.85,89.86,10708.0,88.5659,88.6053,88.5068,88.5166,10708.0
2024-10-23 13:05:00,89.86,89.86,89.8,89.83,11174.0,88.5166,88.5166,88.4575,88.4871,11174.0
2024-10-23 13:10:00,89.83,89.85,89.79,89.83,9808.0,88.4871,88.5068,88.4477,88.4871,9808.0
2024-10-23 13:15:00,89.85,89.85,89.77,89.79,6552.0,88.5068,88.5068,88.428,88.4477,6552.0
2024-10-23 13:20:00,89.81,89.81,89.72,89.72,9237.0,88.4674,88.4674,88.3787,88.3787,9237.0
2024-10-23 13:25:00,89.74,89.74,89.7,89.73,8266.0,88.3984,88.3984,88.359,88.3886,8266.0
2024-10-23 13:30:00,89.72,89.72,89.65,89.66,8180.0,88.3787,88.3787,88.3098,88.3196,8180.0
2024-10-23 13:35:00,89.66,89.72,89.66,89.7,9975.0,88.3196,88.3787,88.3196,88.359,9975.0
2024-10-23 13:40:00,89.7,89.71,89.66,89.71,12512.0,88.359,88.3689,88.3196,88.3689,12512.0
2024-10-23 13:45:00,89.7,89.7,89.65,89.67,17917.0,88.359,88.359,88.3098,88.3295,17917.0
2024-10-23 13:50:00,89.68,89.7,89.61,89.64,11432.0,88.3393,88.359,88.2704,88.2999,11432.0
2024-10-23 13:55:00,89.64,89.67,89.61,89.63,10059.0,88.2999,88.3295,88.2704,88.2901,10059.0
2024-10-23 14:00:00,89.63,89.63,89.48,89.5,15510.0,88.2901,88.2901,88.1423,88.162,15510.0
2024-10-23 14:05:00,89.48,89.5,89.43,89.48,12302.0,88.1423,88.162,88.093,88.1423,12302.0
2024-10-23 14:10:00,89.48,89.48,89.36,89.38,13834.0,88.1423,88.1423,88.0241,88.0438,13834.0
2024-10-23 14:15:00,89.38,89.38,89.29,89.29,10894.0,88.0438,88.0438,87.9551,87.9551,10894.0
2024-10-23 14:20:00,89.3,89.4,89.29,89.38,13448.0,87.965,88.0635,87.9551,88.0438,13448.0
2024-10-23 14:25:00,89.37,89.43,89.37,89.42,11627.0,88.0339,88.093,88.0339,88.0832,11627.0
2024-10-23 14:30:00,89.41,89.57,89.41,89.57,11825.0,88.0733,88.2309,88.0733,88.2309,11825.0
2024-10-23 14:35:00,89.56,89.64,89.55,89.63,12511.0,88.2211,88.2999,88.2112,88.2901,12511.0
2024-10-23 14:40:00,89.62,89.64,89.57,89.64,18243.0,88.2802,88.2999,88.2309,88.2999,18243.0
2024-10-23 14:45:00,89.63,89.65,89.61,89.61,12745.0,88.2901,88.3098,88.2704,88.2704,12745.0
2024-10-23 14:50:00,89.62,89.63,89.57,89.61,19527.0,88.2802,88.2901,88.2309,88.2704,19527.0
2024-10-23 14:55:00,89.62,89.65,89.59,89.65,22457.0,88.2802,88.3098,88.2507,88.3098,22457.0
2024-10-23 15:00:00,89.64,89.66,89.6,89.65,32530.0,88.2999,88.3196,88.2605,88.3098,32530.0
2024-10-23 15:05:00,89.64,89.67,89.6,89.65,26996.0,88.2999,88.3295,88.2605,88.3098,26996.0
2024-10-23 15:10:00,89.65,89.68,89.65,89.65,20861.0,88.3098,88.3393,88.3098,88.3098,20861.0
2024-10-23 15:15:00,89.64,89.69,89.62,89.69,20572.0,88.2999,88.3492,88.2802,88.3492,20572.0
2024-10-23 15:20:00,89.71,89.75,89.6,89.6,44606.0,88.3689,88.4083,88.2605,88.2605,44606.0
2024-10-23 15:25:00,89.59,89.84,89.55,89.82,209305.0,88.2507,88.4969,88.2112,88.4772,209305.0
2024-10-23 15:30:00,89.8,89.85,89.77,89.81,28785.0,88.4575,88.5068,88.428,88.4674,28785.0
2024-10-23 15:35:00,89.83,90.06,89.83,90.02,34851.0,88.4871,88.7136,88.4871,88.6742,34851.0
2024-10-23 15:40:00,90.02,90.03,89.94,89.98,27278.0,88.6742,88.6841,88.5954,88.6348,27278.0
2024-10-23 15:45:00,89.98,90.01,89.94,89.96,25704.0,88.6348,88.6644,88.5954,88.6151,25704.0
2024-10-23 15:50:00,89.99,90.0,89.91,89.99,47594.0,88.6447,88.6545,88.5659,88.6447,47594.0
2024-10-23 15:55:00,89.99,90.03,89.89,89.9,161912.0,88.6447,88.6841,88.5462,88.556,161912.0
2024-10-24 09:30:00,90.18,90.41,90.08,90.28,51113.0,88.8318,89.0584,88.7333,88.9303,51113.0
2024-10-24 09:35:00,90.28,90.28,89.88,89.97,30258.0,88.9303,88.9303,88.5363,88.625,30258.0
2024-10-24 09:40:00,90.01,90.16,89.9,89.94,4686.0,88.6644,88.8121,88.556,88.5954,4686.0
2024-10-24 09:45:00,89.9,90.11,89.81,89.98,8687.0,88.556,88.7629,88.4674,88.6348,8687.0
2024-10-24 09:50:00,89.98,90.09,89.8,90.09,6582.0,88.6348,88.7432,88.4575,88.7432,6582.0
2024-10-24 09:55:00,90.08,90.13,90.04,90.11,12852.0,88.7333,88.7826,88.6939,88.7629,12852.0
2024-10-24 10:00:00,90.08,90.2,90.01,90.12,23879.0,88.7333,88.8515,88.6644,88.7727,23879.0
2024-10-24 10:05:00,90.14,90.25,90.11,90.2,28030.0,88.7924,88.9008,88.7629,88.8515,28030.0
2024-10-24 10:10:00,90.22,90.22,89.99,90.01,35646.0,88.8712,88.8712,88.6447,88.6644,35646.0
2024-10-24 10:15:00,89.99,90.16,89.92,90.16,11703.0,88.6447,88.8121,88.5757,88.8121,11703.0
2024-10-24 10:20:00,90.19,90.52,90.16,90.44,14145.0,88.8417,89.1667,88.8121,89.0879,14145.0
2024-10-24 10:25:00,90.48,90.58,90.43,90.5,10986.0,89.1273,89.2259,89.0781,89.147,10986.0
2024-10-24 10:30:00,90.48,90.48,90.31,90.36,12411.0,89.1273,89.1273,88.9599,89.0091,12411.0
2024-10-24 10:35:00,90.36,90.37,90.22,90.25,4951.0,89.0091,89.019,88.8712,88.9008,4951.0
2024-10-24 10:40:00,90.23,90.25,90.19,90.19,6050.0,88.8811,88.9008,88.8417,88.8417,6050.0
2024-10-24 10:45:00,90.17,90.17,90.1,90.14,7333.0,88.822,88.822,88.753,88.7924,7333.0
2024-10-24 10:50:00,90.13,90.17,90.13,90.16,8854.0,88.7826,88.822,88.7826,88.8121,8854.0
2024-10-24 10:55:00,90.18,90.2,90.16,90.17,15583.0,88.8318,88.8515,88.8121,88.822,15583.0
2024-10-24 11:00:00,90.17,90.22,90.07,90.08,11607.0,88.822,88.8712,88.7235,88.7333,11607.0
2024-10-24 11:05:00,90.08,90.08,90.01,90.03,10151.0,88.7333,88.7333,88.6644,88.6841,10151.0
2024-10-24 11:10:00,90.05,90.08,89.97,90.0,8904.0,88.7038,88.7333,88.625,88.6545,8904.0
2024-10-24 11:15:00,89.97,90.04,89.97,89.99,12249.0,88.625,88.6939,88.625,88.6447,12249.0
2024-10-24 11:20:00,90.0,90.0,89.92,89.95,8466.0,88.6545,88.6545,88.5757,88.6053,8466.0
2024-10-24 11:25:00,89.94,89.96,89.88,89.9,4800.0,88.5954,88.6151,88.5363,88.556,4800.0
2024-10-24 11:30:00,89.91,89.91,89.74,89.75,12252.0,88.5659,88.5659,88.3984,88.4083,12252.0
2024-10-24 11:35:00,89.75,89.77,89.71,89.73,13299.0,88.4083,88.428,88.3689,88.3886,13299.0
2024-10-24 11:40:00,89.72,89.72,89.6,89.61,14190.0,88.3787,88.3787,88.2605,88.2704,14190.0
2024-10-24 11:45:00,89.59,89.6,89.48,89.5,8085.0,88.2507,88.2605,88.1423,88.162,8085.0
2024-10-24 11:50:00,89.48,89.5,89.43,89.49,9060.0,88.1423,88.162,88.093,88.1521,9060.0
2024-10-24 11:55:00,89.5,89.56,89.49,89.52,14879.0,88.162,88.2211,88.1521,88.1817,14879.0
2024-10-24 12:00:00,89.52,89.57,89.49,89.55,16266.0,88.1817,88.2309,88.1521,88.2112,16266.0
2024-10-24 12:05:00,89.55,89.57,89.37,89.4,15144.0,88.2112,88.2309,88.0339,88.0635,15144.0
2024-10-24 12:10:00,89.41,89.5,89.39,89.48,5934.0,88.0733,88.162,88.0536,88.1423,5934.0
2024-10-24 12:15:00,89.47,89.49,89.45,89.45,10368.0,88.1324,88.1521,88.1127,88.1127,10368.0
2024-10-24 12:20:00,89.45,89.53,89.43,89.53,11716.0,88.1127,88.1915,88.093,88.1915,11716.0
2024-10-24 12:25:00,89.53,89.73,89.52,89.73,1717.0,88.1915,88.3886,88.1817,88.3886,1717.0
2024-10-24 12:30:00,89.73,89.81,89.71,89.76,7553.0,88.3886,88.4674,88.3689,88.4181,7553.0
2024-10-24 12:35:00,89.77,89.81,89.76,89.81,7406.0,88.428,88.4674,88.4181,88.4674,7406.0
2024-10-24 12:40:00,89.84,89.84,89.82,89.82,3080.0,88.4969,88.4969,88.4772,88.4772,3080.0
2024-10-24 12:45:00,89.83,89.87,89.83,89.84,12137.0,88.4871,88.5265,88.4871,88.4969,12137.0
2024-10-24 12:50:00,89.84,89.92,89.82,89.85,11390.0,88.4969,88.5757,88.4772,88.5068,11390.0
2024-10-24 12:55:00,89.84,89.93,89.8,89.91,10198.0,88.4969,88.5856,88.4575,88.5659,10198.0
2024-10-24 13:00:00,89.91,90.0,89.91,89.99,6776.0,88.5659,88.6545,88.5659,88.6447,6776.0
2024-10-24 13:05:00,89.98,90.02,89.96,90.02,5278.0,88.6348,88.6742,88.6151,88.6742,5278.0
2024-10-24 13:10:00,90.03,90.05,90.01,90.02,6621.0,88.6841,88.7038,88.6644,88.6742,6621.0
2024-10-24 13:15:00,90.03,90.05,90.0,90.03,12797.0,88.6841,88.7038,88.6545,88.6841,12797.0
2024-10-24 13:20:00,90.03,90.04,90.0,90.0,4413.0,88.6841,88.6939,88.6545,88.6545,4413.0
2024-10-24 13:25:00,90.01,90.13,89.99,90.04,21590.0,88.6644,88.7826,88.6447,88.6939,21590.0
2024-10-24 13:30:00,90.04,90.04,89.96,90.01,16400.0,88.6939,88.6939,88.6151,88.6644,16400.0
2024-10-24 13:35:00,90.01,90.16,90.01,90.1,14566.0,88.6644,88.8121,88.6644,88.753,14566.0
2024-10-24 13:40:00,90.1,90.11,90.07,90.07,15075.0,88.753,88.7629,88.7235,88.7235,15075.0
2024-10-24 13:45:00,90.05,90.09,89.98,90.0,9238.0,88.7038,88.7432,88.6348,88.6545,9238.0
2024-10-24 13:50:00,90.01,90.04,89.97,89.97,4485.0,88.6644,88.6939,88.625,88.625,4485.0
2024-10-24 13:55:00,89.97,89.97,89.9,89.9,5705.0,88.625,88.625,88.556,88.556,5705.0
2024-10-24 14:00:00,89.9,89.92,89.85,89.9,10471.0,88.556,88.5757,88.5068,88.556,10471.0
2024-10-24 14:05:00,89.9,90.02,89.9,90.02,11399.0,88.556,88.6742,88.556,88.6742,11399.0
2024-10-24 14:10:00,90.02,90.07,89.99,90.06,7609.0,88.6742,88.7235,88.6447,88.7136,7609.0
2024-10-24 14:15:00,90.06,90.09,90.03,90.06,10591.0,88.7136,88.7432,88.6841,88.7136,10591.0
2024-10-24 14:20:00,90.05,90.09,90.05,90.08,10878.0,88.7038,88.7432,88.7038,88.7333,10878.0
2024-10-24 14:25:00,90.08,90.08,90.03,90.04,12639.0,88.7333,88.7333,88.6841,88.6939,12639.0
2024-10-24 14:30:00,90.04,90.06,89.99,89.99,15422.0,88.6939,88.7136,88.6447,88.6447,15422.0
2024-10-24 14:35:00,90.01,90.05,90.01,90.04,8658.0,88.6644,88.7038,88.6644,88.6939,8658.0
2024-10-24 14:40:00,90.04,90.06,90.0,90.05,12582.0,88.6939,88.7136,88.6545,88.7038,12582.0
2024-10-24 14:45:00,90.04,90.04,89.99,90.0,9924.0,88.6939,88.6939,88.6447,88.6545,9924.0
2024-10-24 14:50:00,90.0,90.05,90.0,90.05,13758.0,88.6545,88.7038,88.6545,88.7038,13758.0
2024-10-24 14:55:00,90.05,90.06,90.03,90.06,16034.0,88.7038,88.7136,88.6841,88.7136,16034.0
2024-10-24 15:00:00,90.05,90.05,90.01,90.02,16791.0,88.7038,88.7038,88.6644,88.6742,16791.0
2024-10-24 15:05:00,90.02,90.1,90.01,90.1,19041.0,88.6742,88.753,88.6644,88.753,19041.0
2024-10-24 15:10:00,90.1,90.22,90.1,90.2,17708.0,88.753,88.8712,88.753,88.8515,17708.0
2024-10-24 15:15:00,90.19,90.19,90.12,90.15,17104.0,88.8417,88.8417,88.7727,88.8023,17104.0
2024-10-24 15:20:00,90.15,90.18,90.12,90.18,14765.0,88.8023,88.8318,88.7727,88.8318,14765.0
2024-10-24 15:25:00,90.16,90.24,90.16,90.23,13933.0,88.8121,88.8909,88.8121,88.8811,13933.0
2024-10-24 15:30:00,90.23,90.28,90.2,90.23,30274.0,88.8811,88.9303,88.8515,88.8811,30274.0
2024-10-24 15:35:00,90.23,90.25,90.18,90.19,25977.0,88.8811,88.9008,88.8318,88.8417,25977.0
2024-10-24 15:40:00,90.19,90.25,90.16,90.25,20421.0,88.8417,88.9008,88.8121,88.9008,20421.0
2024-10-24 15:45:00,90.25,90.36,90.23,90.29,35252.0,88.9008,89.0091,88.8811,88.9402,35252.0
2024-10-24 15:50:00,90.29,90.33,90.26,90.3,38806.0,88.9402,88.9796,88.9106,88.95,38806.0
2024-10-24 15:55:00,90.29,90.43,90.29,90.35,148202.0,88.9402,89.0781,88.9402,88.9993,148202.0
2024-10-25 09:30:00,90.61,91.21,90.61,90.93,30588.0,89.2554,89.8464,89.2554,89.5706,30588.0
2024-10-25 09:35:00,90.93,90.93,90.55,90.63,8450.0,89.5706,89.5706,89.1963,89.2751,8450.0
2024-10-25 09:40:00,90.64,90.71,90.56,90.56,9977.0,89.285,89.3539,89.2061,89.2061,9977.0
2024-10-25 09:45:00,90.59,90.73,90.58,90.65,9877.0,89.2357,89.3736,89.2259,89.2948,9877.0
2024-10-25 09:50:00,90.65,90.71,90.59,90.65,19487.0,89.2948,89.3539,89.2357,89.2948,19487.0
2024-10-25 09:55:00,90.66,90.91,90.66,90.9,8491.0,89.3047,89.5509,89.3047,89.5411,8491.0
2024-10-25 10:00:00,90.89,90.99,90.86,90.99,16726.0,89.5312,89.6297,89.5017,89.6297,16726.0
2024-10-25 10:05:00,91.0,91.22,90.97,91.14,21941.0,89.6396,89.8563,89.61,89.7775,21941.0
2024-10-25 10:10:00,91.14,91.15,90.94,91.0,8984.0,89.7775,89.7873,89.5805,89.6396,8984.0
2024-10-25 10:15:00,90.98,91.04,90.91,90.98,9257.0,89.6199,89.679,89.5509,89.6199,9257.0
2024-10-25 10:20:00,90.96,90.96,90.85,90.9,6291.0,89.6002,89.6002,89.4918,89.5411,6291.0
2024-10-25 10:25:00,90.89,90.93,90.86,90.89,4115.0,89.5312,89.5706,89.5017,89.5312,4115.0
2024-10-25 10:30:00,90.88,90.95,90.86,90.95,8879.0,89.5214,89.5903,89.5017,89.5903,8879.0
2024-10-25 10:35:00,90.96,91.01,90.92,90.99,5166.0,89.6002,89.6494,89.5608,89.6297,5166.0
2024-10-25 10:40:00,90.97,91.04,90.93,90.93,5504.0,89.61,89.679,89.5706,89.5706,5504.0
2024-10-25 10:45:00,90.95,90.96,90.89,90.94,11760.0,89.5903,89.6002,89.5312,89.5805,11760.0
2024-10-25 10:50:00,90.93,91.02,90.88,91.0,19210.0,89.5706,89.6593,89.5214,89.6396,19210.0
2024-10-25 10:55:00,91.0,91.0,90.82,90.83,9504.0,89.6396,89.6396,89.4623,89.4721,9504.0
2024-10-25 11:00:00,90.82,90.9,90.76,90.79,22371.0,89.4623,89.5411,89.4032,89.4327,22371.0
2024-10-25 11:05:00,90.78,90.81,90.63,90.64,18370.0,89.4229,89.4524,89.2751,89.285,18370.0
2024-10-25 11:10:00,90.64,90.65,90.51,90.55,11352.0,89.285,89.2948,89.1569,89.1963,11352.0
2024-10-25 11:15:00,90.57,90.58,90.47,90.48,10949.0,89.216,89.2259,89.1175,89.1273,10949.0
2024-10-25 11:20:00,90.48,90.48,90.33,90.33,6876.0,89.1273,89.1273,88.9796,88.9796,6876.0
2024-10-25 11:25:00,90.32,90.39,90.24,90.32,9504.0,88.9697,89.0387,88.8909,88.9697,9504.0
2024-10-25 11:30:00,90.31,90.38,90.27,90.29,13655.0,88.9599,89.0288,88.9205,88.9402,13655.0
2024-10-25 11:35:00,90.27,90.27,90.17,90.21,15276.0,88.9205,88.9205,88.822,88.8614,15276.0
2024-10-25 11:40:00,90.2,90.25,90.16,90.25,8679.0,88.8515,88.9008,88.8121,88.9008,8679.0
2024-10-25 11:45:00,90.25,90.36,90.25,90.35,5660.0,88.9008,89.0091,88.9008,88.9993,5660.0
2024-10-25 11:50:00,90.34,90.46,90.34,90.4,11049.0,88.9894,89.1076,88.9894,89.0485,11049.0
2024-10-25 11:55:00,90.4,90.4,90.32,90.4,7749.0,89.0485,89.0485,88.9697,89.0485,7749.0
2024-10-25 12:00:00,90.39,90.4,90.26,90.27,5760.0,89.0387,89.0485,88.9106,88.9205,5760.0
2024-10-25 12:05:00,90.25,90.33,90.25,90.33,3999.0,88.9008,88.9796,88.9008,88.9796,3999.0
2024-10-25 12:10:00,90.35,90.39,90.31,90.32,6590.0,88.9993,89.0387,88.9599,88.9697,6590.0
2024-10-25 12:15:00,90.31,90.35,90.29,90.31,9106.0,88.9599,88.9993,88.9402,88.9599,9106.0
2024-10-25 12:20:00,90.3,90.31,90.26,90.29,7599.0,88.95,88.9599,88.9106,88.9402,7599.0
2024-10-25 12:25:00,90.28,90.32,90.27,90.3,4189.0,88.9303,88.9697,88.9205,88.95,4189.0
2024-10-25 12:30:00,90.3,90.32,90.25,90.26,4298.0,88.95,88.9697,88.9008,88.9106,4298.0
2024-10-25 12:35:00,90.25,90.26,90.2,90.21,9277.0,88.9008,88.9106,88.8515,88.8614,9277.0
2024-10-25 12:40:00,90.22,90.29,90.21,90.23,4272.0,88.8712,88.9402,88.8614,88.8811,4272.0
2024-10-25 12:45:00,90.2,90.2,90.14,90.14,7815.0,88.8515,88.8515,88.7924,88.7924,7815.0
2024-10-25 12:50:00,90.14,90.15,90.08,90.11,7501.0,88.7924,88.8023,88.7333,88.7629,7501.0
2024-10-25 12:55:00,90.11,90.14,90.1,90.12,6533.0,88.7629,88.7924,88.753,88.7727,6533.0
2024-10-25 13:00:00,90.11,90.19,90.09,90.18,8194.0,88.7629,88.8417,88.7432,88.8318,8194.0
2024-10-25 13:05:00,90.17,90.22,90.12,90.2,5495.0,88.822,88.8712,88.7727,88.8515,5495.0
2024-10-25 13:10:00,90.21,90.21,90.05,90.08,6591.0,88.8614,88.8614,88.7038,88.7333,6591.0
2024-10-25 13:15:00,90.06,90.1,90.01,90.01,7335.0,88.7136,88.753,88.6644,88.6644,7335.0
2024-10-25 13:20:00,90.0,90.03,89.89,90.02,13440.0,88.6545,88.6841,88.5462,88.6742,13440.0
2024-10-25 13:25:00,90.02,90.04,90.01,90.01,6233.0,88.6742,88.6939,88.6644,88.6644,6233.0
2024-10-25 13:30:00,90.0,90.0,89.94,89.95,7340.0,88.6545,88.6545,88.5954,88.6053,7340.0
2024-10-25 13:35:00,89.94,89.97,89.89,89.91,10910.0,88.5954,88.625,88.5462,88.5659,10910.0
2024-10-25 13:40:00,89.91,89.92,89.75,89.76,14769.0,88.5659,88.5757,88.4083,88.4181,14769.0
2024-10-25 13:45:00,89.77,89.86,89.74,89.85,22328.0,88.428,88.5166,88.3984,88.5068,22328.0
2024-10-25 13:50:00,89.85,89.9,89.78,89.9,19956.0,88.5068,88.556,88.4378,88.556,19956.0
2024-10-25 13:55:00,89.91,89.92,89.69,89.69,7267.0,88.5659,88.5757,88.3492,88.3492,7267.0
2024-10-25 14:00:00,89.71,89.76,89.57,89.72,14983.0,88.3689,88.4181,88.2309,88.3787,14983.0
2024-10-25 14:05:00,89.72,89.72,89.61,89.64,9567.0,88.3787,88.3787,88.2704,88.2999,9567.0
2024-10-25 14:10:00,89.64,89.67,89.6,89.65,8484.0,88.2999,88.3295,88.2605,88.3098,8484.0
2024-10-25 14:15:00,89.65,89.73,89.65,89.73,6807.0,88.3098,88.3886,88.3098,88.3886,6807.0
2024-10-25 14:20:00,89.75,89.86,89.75,89.85,7182.0,88.4083,88.5166,88.4083,88.5068,7182.0
2024-10-25 14:25:00,89.83,89.94,89.82,89.92,7774.0,88.4871,88.5954,88.4772,88.5757,7774.0
2024-10-25 14:30:00,89.91,89.91,89.83,89.87,5539.0,88.5659,88.5659,88.4871,88.5265,5539.0
2024-10-25 14:35:00,89.88,89.91,89.86,89.9,6416.0,88.5363,88.5659,88.5166,88.556,6416.0
2024-10-25 14:40:00,89.89,89.94,89.88,89.88,6930.0,88.5462,88.5954,88.5363,88.5363,6930.0
2024-10-25 14:45:00,89.89,89.97,89.89,89.97,6164.0,88.5462,88.625,88.5462,88.625,6164.0
2024-10-25 14:50:00,89.97,89.98,89.94,89.96,4742.0,88.625,88.6348,88.5954,88.6151,4742.0
2024-10-25 14:55:00,89.96,89.96,89.91,89.95,6300.0,88.6151,88.6151,88.5659,88.6053,6300.0
2024-10-25 15:00:00,89.95,90.0,89.92,90.0,7342.0,88.6053,88.6545,88.5757,88.6545,7342.0
2024-10-25 15:05:00,90.01,90.05,89.94,89.96,11924.0,88.6644,88.7038,88.5954,88.6151,11924.0
2024-10-25 15:10:00,89.97,89.99,89.85,89.87,6769.0,88.625,88.6447,88.5068,88.5265,6769.0
2024-10-25 15:15:00,89.85,89.93,89.85,89.91,8616.0,88.5068,88.5856,88.5068,88.5659,8616.0
2024-10-25 15:20:00,89.89,89.9,89.77,89.77,12449.0,88.5462,88.556,88.428,88.428,12449.0
2024-10-25 15:25:00,89.78,89.81,89.75,89.8,9656.0,88.4378,88.4674,88.4083,88.4575,9656.0
2024-10-25 15:30:00,89.79,89.8,89.71,89.74,12835.0,88.4477,88.4575,88.3689,88.3984,12835.0
2024-10-25 15:35:00,89.75,89.84,89.74,89.75,14825.0,88.4083,88.4969,88.3984,88.4083,14825.0
2024-10-25 15:40:00,89.73,89.76,89.7,89.72,13622.0,88.3886,88.4181,88.359,88.3787,13622.0
2024-10-25 15:45:00,89.73,89.75,89.69,89.71,15663.0,88.3886,88.4083,88.3492,88.3689,15663.0
2024-10-25 15:50:00,89.7,89.75,89.62,89.65,27385.0,88.359,88.4083,88.2802,88.3098,27385.0
2024-10-25 15:55:00,89.66,89.75,89.58,89.72,67980.0,88.3196,88.4083,88.2408,88.3787,67980.0
2024-10-28 09:30:00,90.34,90.55,90.06,90.4,17110.0,88.9894,89.1963,88.7136,89.0485,17110.0
2024-10-28 09:35:00,90.36,90.4,90.01,90.2,10540.0,89.0091,89.0485,88.6644,88.8515,10540.0
2024-10-28 09:40:00,90.28,90.48,90.23,90.4,4838.0,88.9303,89.1273,88.8811,89.0485,4838.0
2024-10-28 09:45:00,90.33,90.47,90.2,90.47,9639.0,88.9796,89.1175,88.8515,89.1175,9639.0
2024-10-28 09:50:00,90.48,90.49,90.32,90.45,11206.0,89.1273,89.1372,88.9697,89.0978,11206.0
2024-10-28 09:55:00,90.45,90.53,90.43,90.48,7990.0,89.0978,89.1766,89.0781,89.1273,7990.0
2024-10-28 10:00:00,90.49,90.65,90.42,90.6,15562.0,89.1372,89.2948,89.0682,89.2456,15562.0
2024-10-28 10:05:00,90.63,90.77,90.6,90.71,13111.0,89.2751,89.413,89.2456,89.3539,13111.0
2024-10-28 10:10:00,90.74,90.79,90.63,90.64,9551.0,89.3835,89.4327,89.2751,89.285,9551.0
2024-10-28 10:15:00,90.65,90.73,90.65,90.72,9824.0,89.2948,89.3736,89.2948,89.3638,9824.0
2024-10-28 10:20:00,90.72,90.74,90.65,90.7,9148.0,89.3638,89.3835,89.2948,89.3441,9148.0
2024-10-28 10:25:00,90.7,90.8,90.7,90.8,4691.0,89.3441,89.4426,89.3441,89.4426,4691.0
2024-10-28 10:30:00,90.76,90.77,90.6,90.6,5095.0,89.4032,89.413,89.2456,89.2456,5095.0
2024-10-28 10:35:00,90.59,90.62,90.53,90.54,8482.0,89.2357,89.2653,89.1766,89.1864,8482.0
2024-10-28 10:40:00,90.55,90.64,90.49,90.64,14753.0,89.1963,89.285,89.1372,89.285,14753.0
2024-10-28 10:45:00,90.64,90.71,90.63,90.69,5723.0,89.285,89.3539,89.2751,89.3342,5723.0
2024-10-28 10:50:00,90.67,90.71,90.64,90.67,5377.0,89.3145,89.3539,89.285,89.3145,5377.0
2024-10-28 10:55:00,90.67,90.72,90.65,90.71,6937.0,89.3145,89.3638,89.2948,89.3539,6937.0
2024-10-28 11:00:00,90.69,90.79,90.65,90.77,4070.0,89.3342,89.4327,89.2948,89.413,4070.0
2024-10-28 11:05:00,90.77,90.81,90.74,90.79,8382.0,89.413,89.4524,89.3835,89.4327,8382.0
2024-10-28 11:10:00,90.8,90.89,90.8,90.84,10808.0,89.4426,89.5312,89.4426,89.482,10808.0
2024-10-28 11:15:00,90.84,90.85,90.73,90.73,27375.0,89.482,89.4918,89.3736,89.3736,27375.0
2024-10-28 11:20:00,90.75,90.79,90.74,90.78,7263.0,89.3933,89.4327,89.3835,89.4229,7263.0
2024-10-28 11:25:00,90.79,90.84,90.77,90.83,8088.0,89.4327,89.482,89.413,89.4721,8088.0
2024-10-28 11:30:00,90.83,90.86,90.78,90.79,6632.0,89.4721,89.5017,89.4229,89.4327,6632.0
2024-10-28 11:35:00,90.81,90.87,90.75,90.82,5823.0,89.4524,89.5115,89.3933,89.4623,5823.0
2024-10-28 11:40:00,90.82,90.82,90.75,90.75,46939.0,89.4623,89.4623,89.3933,89.3933,46939.0
2024-10-28 11:45:00,90.75,90.95,90.75,90.92,12912.0,89.3933,89.5903,89.3933,89.5608,12912.0
2024-10-28 11:50:00,90.93,90.95,90.89,90.9,12194.0,89.5706,89.5903,89.5312,89.5411,12194.0
2024-10-28 11:55:00,90.87,90.88,90.84,90.84,7102.0,89.5115,89.5214,89.482,89.482,7102.0
2024-10-28 12:00:00,90.84,90.87,90.79,90.81,12641.0,89.482,89.5115,89.4327,89.4524,12641.0
2024-10-28 12:05:00,90.81,90.94,90.79,90.94,10357.0,89.4524,89.5805,89.4327,89.5805,10357.0
2024-10-28 12:10:00,90.95,90.99,90.92,90.97,11428.0,89.5903,89.6297,89.5608,89.61,11428.0
2024-10-28 12:15:00,90.95,91.01,90.95,91.0,12780.0,89.5903,89.6494,89.5903,89.6396,12780.0
2024-10-28 12:20:00,90.99,91.25,90.98,91.24,20609.0,89.6297,89.8858,89.6199,89.876,20609.0
2024-10-28 12:25:00,91.21,91.24,91.16,91.19,18041.0,89.8464,89.876,89.7972,89.8267,18041.0
2024-10-28 12:30:00,91.2,91.25,91.13,91.13,15013.0,89.8366,89.8858,89.7676,89.7676,15013.0
2024-10-28 12:35:00,91.14,91.16,91.08,91.12,5877.0,89.7775,89.7972,89.7184,89.7578,5877.0
2024-10-28 12:40:00,91.1,91.2,91.09,91.2,9036.0,89.7381,89.8366,89.7282,89.8366,9036.0
2024-10-28 12:45:00,91.19,91.21,91.12,91.13,8291.0,89.8267,89.8464,89.7578,89.7676,8291.0
2024-10-28 12:50:00,91.11,91.18,91.11,91.16,6560.0,89.7479,89.8169,89.7479,89.7972,6560.0
2024-10-28 12:55:00,91.17,91.18,91.14,91.15,7440.0,89.807,89.8169,89.7775,89.7873,7440.0
2024-10-28 13:00:00,91.17,91.18,91.11,91.11,4808.0,89.807,89.8169,89.7479,89.7479,4808.0
2024-10-28 13:05:00,91.1,91.12,91.03,91.09,12006.0,89.7381,89.7578,89.6691,89.7282,12006.0
2024-10-28 13:10:00,91.09,91.09,91.0,91.05,13080.0,89.7282,89.7282,89.6396,89.6888,13080.0
2024-10-28 13:15:00,91.04,91.12,91.03,91.1,13835.0,89.679,89.7578,89.6691,89.7381,13835.0
2024-10-28 13:20:00,91.1,91.21,91.09,91.19,10178.0,89.7381,89.8464,89.7282,89.8267,10178.0
2024-10-28 13:25:00,91.19,91.2,91.15,91.17,10135.0,89.8267,89.8366,89.7873,89.807,10135.0
2024-10-28 13:30:00,91.18,91.26,91.18,91.23,15901.0,89.8169,89.8957,89.8169,89.8661,15901.0
2024-10-28 13:35:00,91.25,91.26,91.22,91.23,8083.0,89.8858,89.8957,89.8563,89.8661,8083.0
2024-10-28 13:40:00,91.22,91.28,91.17,91.27,16186.0,89.8563,89.9154,89.807,89.9055,16186.0
2024-10-28 13:45:00,91.25,91.25,91.21,91.21,8392.0,89.8858,89.8858,89.8464,89.8464,8392.0
2024-10-28 13:50:00,91.2,91.22,91.19,91.21,10959.0,89.8366,89.8563,89.8267,89.8464,10959.0
2024-10-28 13:55:00,91.2,91.2,91.17,91.17,15091.0,89.8366,89.8366,89.807,89.807,15091.0
2024-10-28 14:00:00,91.16,91.17,91.11,91.16,14439.0,89.7972,89.807,89.7479,89.7972,14439.0
2024-10-28 14:05:00,91.16,91.24,91.16,91.23,20940.0,89.7972,89.876,89.7972,89.8661,20940.0
2024-10-28 14:10:00,91.23,91.27,91.19,91.19,13146.0,89.8661,89.9055,89.8267,89.8267,13146.0
2024-10-28 14:15:00,91.2,91.21,91.13,91.14,13939.0,89.8366,89.8464,89.7676,89.7775,13939.0
2024-10-28 14:20:00,91.13,91.16,91.11,91.11,12176.0,89.7676,89.7972,89.7479,89.7479,12176.0
2024-10-28 14:25:00,91.11,91.13,91.08,91.1,12729.0,89.7479,89.7676,89.7184,89.7381,12729.0
2024-10-28 14:30:00,91.09,91.12,91.04,91.1,11386.0,89.7282,89.7578,89.679,89.7381,11386.0
2024-10-28 14:35:00,91.11,91.12,91.07,91.1,12854.0,89.7479,89.7578,89.7085,89.7381,12854.0
2024-10-28 14:40:00,91.12,91.12,91.09,91.11,11898.0,89.7578,89.7578,89.7282,89.7479,11898.0
2024-10-28 14:45:00,91.11,91.16,91.11,91.16,12265.0,89.7479,89.7972,89.7479,89.7972,12265.0
2024-10-28 14:50:00,91.17,91.18,91.11,91.14,10662.0,89.807,89.8169,89.7479,89.7775,10662.0
2024-10-28 14:55:00,91.15,91.15,91.1,91.11,7952.0,89.7873,89.7873,89.7381,89.7479,7952.0
2024-10-28 15:00:00,91.09,91.12,91.05,91.11,9047.0,89.7282,89.7578,89.6888,89.7479,9047.0
2024-10-28 15:05:00,91.1,91.11,91.04,91.06,7994.0,89.7381,89.7479,89.679,89.6987,7994.0
2024-10-28 15:10:00,91.06,91.07,91.02,91.06,17183.0,89.6987,89.7085,89.6593,89.6987,17183.0
2024-10-28 15:15:00,91.06,91.07,91.04,91.06,9594.0,89.6987,89.7085,89.679,89.6987,9594.0
2024-10-28 15:20:00,91.07,91.12,91.06,91.12,11328.0,89.7085,89.7578,89.6987,89.7578,11328.0
2024-10-28 15:25:00,91.13,91.17,91.09,91.11,14323.0,89.7676,89.807,89.7282,89.7479,14323.0
2024-10-28 15:30:00,91.11,91.13,91.08,91.13,14221.0,89.7479,89.7676,89.7184,89.7676,14221.0
2024-10-28 15:35:00,91.13,91.13,91.0,91.06,20335.0,89.7676,89.7676,89.6396,89.6987,20335.0
2024-10-28 15:40:00,91.07,91.1,91.05,91.05,18187.0,89.7085,89.7381,89.6888,89.6888,18187.0
2024-10-28 15:45:00,91.05,91.06,90.98,91.01,17047.0,89.6888,89.6987,89.6199,89.6494,17047.0
2024-10-28 15:50:00,91.01,91.01,90.94,91.01,35831.0,89.6494,89.6494,89.5805,89.6494,35831.0
2024-10-28 15:55:00,91.01,91.06,90.94,90.95,166743.0,89.6494,89.6987,89.5805,89.5903,166743.0
2024-10-29 09:30:00,90.75,90.89,90.39,90.39,44099.0,89.3933,89.5312,89.0387,89.0387,44099.0
2024-10-29 09:35:00,90.38,90.47,89.67,89.75,19127.0,89.0288,89.1175,88.3295,88.4083,19127.0
2024-10-29 09:40:00,89.75,89.94,89.63,89.85,51955.0,88.4083,88.5954,88.2901,88.5068,51955.0
2024-10-29 09:45:00,89.84,89.98,89.75,89.9,25555.0,88.4969,88.6348,88.4083,88.556,25555.0
2024-10-29 09:50:00,89.84,90.11,89.83,90.05,27655.0,88.4969,88.7629,88.4871,88.7038,27655.0
2024-10-29 09:55:00,90.05,90.17,90.0,90.06,15015.0,88.7038,88.822,88.6545,88.7136,15015.0
2024-10-29 10:00:00,90.04,90.29,90.01,90.23,24073.0,88.6939,88.9402,88.6644,88.8811,24073.0
2024-10-29 10:05:00,90.24,90.35,90.11,90.11,12824.0,88.8909,88.9993,88.7629,88.7629,12824.0
2024-10-29 10:10:00,90.1,90.27,90.09,90.11,13535.0,88.753,88.9205,88.7432,88.7629,13535.0
2024-10-29 10:15:00,90.14,90.18,89.99,90.02,12576.0,88.7924,88.8318,88.6447,88.6742,12576.0
2024-10-29 10:20:00,89.99,90.3,89.95,90.3,11845.0,88.6447,88.95,88.6053,88.95,11845.0
2024-10-29 10:25:00,90.31,90.38,90.11,90.11,12615.0,88.9599,89.0288,88.7629,88.7629,12615.0
2024-10-29 10:30:00,90.07,90.1,89.97,90.06,8246.0,88.7235,88.753,88.625,88.7136,8246.0
2024-10-29 10:35:00,90.08,90.23,90.05,90.22,9983.0,88.7333,88.8811,88.7038,88.8712,9983.0
2024-10-29 10:40:00,90.19,90.24,90.17,90.22,8716.0,88.8417,88.8909,88.822,88.8712,8716.0
2024-10-29 10:45:00,90.22,90.22,90.05,90.14,16389.0,88.8712,88.8712,88.7038,88.7924,16389.0
2024-10-29 10:50:00,90.15,90.26,90.14,90.21,32891.0,88.8023,88.9106,88.7924,88.8614,32891.0
2024-10-29 10:55:00,90.2,90.25,90.16,90.17,21899.0,88.8515,88.9008,88.8121,88.822,21899.0
2024-10-29 11:00:00,90.17,90.26,90.11,90.17,25613.0,88.822,88.9106,88.7629,88.822,25613.0
2024-10-29 11:05:00,90.17,90.17,89.89,89.94,7861.0,88.822,88.822,88.5462,88.5954,7861.0
2024-10-29 11:10:00,89.93,90.1,89.91,90.09,9292.0,88.5856,88.753,88.5659,88.7432,9292.0
2024-10-29 11:15:00,90.08,90.1,90.02,90.03,8584.0,88.7333,88.753,88.6742,88.6841,8584.0
2024-10-29 11:20:00,90.01,90.08,89.97,89.99,10011.0,88.6644,88.7333,88.625,88.6447,10011.0
2024-10-29 11:25:00,89.98,90.01,89.96,90.0,14971.0,88.6348,88.6644,88.6151,88.6545,14971.0
2024-10-29 11:30:00,90.01,90.08,90.0,90.03,10091.0,88.6644,88.7333,88.6545,88.6841,10091.0
2024-10-29 11:35:00,90.02,90.11,89.99,90.11,14944.0,88.6742,88.7629,88.6447,88.7629,14944.0
2024-10-29 11:40:00,90.12,90.23,90.12,90.2,10197.0,88.7727,88.8811,88.7727,88.8515,10197.0
2024-10-29 11:45:00,90.21,90.24,90.15,90.16,10975.0,88.8614,88.8909,88.8023,88.8121,10975.0
2024-10-29 11:50:00,90.16,90.16,90.1,90.13,8033.0,88.8121,88.8121,88.753,88.7826,8033.0
2024-10-29 11:55:00,90.14,90.16,90.07,90.09,14712.0,88.7924,88.8121,88.7235,88.7432,14712.0
2024-10-29 12:00:00,90.09,90.12,90.08,90.12,9301.0,88.7432,88.7727,88.7333,88.7727,9301.0
2024-10-29 12:05:00,90.11,90.18,90.1,90.16,9439.0,88.7629,88.8318,88.753,88.8121,9439.0
2024-10-29 12:10:00,90.16,90.18,90.13,90.17,11473.0,88.8121,88.8318,88.7826,88.822,11473.0
2024-10-29 12:15:00,90.17,90.17,90.03,90.03,12111.0,88.822,88.822,88.6841,88.6841,12111.0
2024-10-29 12:20:00,90.04,90.1,90.02,90.09,6224.0,88.6939,88.753,88.6742,88.7432,6224.0
2024-10-29 12:25:00,90.1,90.1,90.06,90.08,5708.0,88.753,88.753,88.7136,88.7333,5708.0
2024-10-29 12:30:00,90.08,90.14,90.05,90.14,8013.0,88.7333,88.7924,88.7038,88.7924,8013.0
2024-10-29 12:35:00,90.15,90.16,90.11,90.11,7667.0,88.8023,88.8121,88.7629,88.7629,7667.0
2024-10-29 12:40:00,90.12,90.12,90.05,90.08,9153.0,88.7727,88.7727,88.7038,88.7333,9153.0
2024-10-29 12:45:00,90.08,90.08,90.02,90.04,10018.0,88.7333,88.7333,88.6742,88.6939,10018.0
2024-10-29 12:50:00,90.04,90.13,90.03,90.13,12747.0,88.6939,88.7826,88.6841,88.7826,12747.0
2024-10-29 12:55:00,90.12,90.14,90.09,90.14,7204.0,88.7727,88.7924,88.7432,88.7924,7204.0
2024-10-29 13:00:00,90.14,90.2,90.14,90.14,15458.0,88.7924,88.8515,88.7924,88.7924,15458.0
2024-10-29 13:05:00,90.13,90.13,90.08,90.08,9325.0,88.7826,88.7826,88.7333,88.7333,9325.0
2024-10-29 13:10:00,90.08,90.09,90.03,90.08,9036.0,88.7333,88.7432,88.6841,88.7333,9036.0
2024-10-29 13:15:00,90.07,90.09,89.96,89.98,8531.0,88.7235,88.7432,88.6151,88.6348,8531.0
2024-10-29 13:20:00,89.98,89.99,89.9,89.95,11984.0,88.6348,88.6447,88.556,88.6053,11984.0
2024-10-29 13:25:00,89.95,89.95,89.87,89.9,12959.0,88.6053,88.6053,88.5265,88.556,12959.0
2024-10-29 13:30:00,89.91,89.91,89.84,89.87,9458.0,88.5659,88.5659,88.4969,88.5265,9458.0
2024-10-29 13:35:00,89.87,89.88,89.74,89.75,17953.0,88.5265,88.5363,88.3984,88.4083,17953.0
2024-10-29 13:40:00,89.74,89.75,89.63,89.66,17909.0,88.3984,88.4083,88.2901,88.3196,17909.0
2024-10-29 13:45:00,89.68,89.68,89.64,89.64,21858.0,88.3393,88.3393,88.2999,88.2999,21858.0
2024-10-29 13:50:00,89.65,89.67,89.6,89.61,13795.0,88.3098,88.3295,88.2605,88.2704,13795.0
2024-10-29 13:55:00,89.62,89.7,89.61,89.68,19938.0,88.2802,88.359,88.2704,88.3393,19938.0
2024-10-29 14:00:00,89.68,89.75,89.65,89.73,16040.0,88.3393,88.4083,88.3098,88.3886,16040.0
2024-10-29 14:05:00,89.73,89.73,89.65,89.65,11693.0,88.3886,88.3886,88.3098,88.3098,11693.0
2024-10-29 14:10:00,89.66,89.66,89.53,89.54,19035.0,88.3196,88.3196,88.1915,88.2014,19035.0
2024-10-29 14:15:00,89.56,89.56,89.49,89.53,15826.0,88.2211,88.2211,88.1521,88.1915,15826.0
2024-10-29 14:20:00,89.54,89.55,89.44,89.47,15880.0,88.2014,88.2112,88.1029,88.1324,15880.0
2024-10-29 14:25:00,89.46,89.5,89.44,89.5,17253.0,88.1226,88.162,88.1029,88.162,17253.0
2024-10-29 14:30:00,89.5,89.63,89.5,89.6,42909.0,88.162,88.2901,88.162,88.2605,42909.0
2024-10-29 14:35:00,89.6,89.63,89.55,89.55,32909.0,88.2605,88.2901,88.2112,88.2112,32909.0
2024-10-29 14:40:00,89.54,89.7,89.54,89.66,27591.0,88.2014,88.359,88.2014,88.3196,27591.0
2024-10-29 14:45:00,89.66,89.66,89.52,89.55,22727.0,88.3196,88.3196,88.1817,88.2112,22727.0
2024-10-29 14:50:00,89.56,89.56,89.48,89.5,12949.0,88.2211,88.2211,88.1423,88.162,12949.0
2024-10-29 14:55:00,89.5,89.55,89.5,89.55,19175.0,88.162,88.2112,88.162,88.2112,19175.0
2024-10-29 15:00:00,89.55,89.66,89.54,89.64,25261.0,88.2112,88.3196,88.2014,88.2999,25261.0
2024-10-29 15:05:00,89.64,89.66,89.56,89.57,28956.0,88.2999,88.3196,88.2211,88.2309,28956.0
2024-10-29 15:10:00,89.57,89.62,89.51,89.53,30227.0,88.2309,88.2802,88.1718,88.1915,30227.0
2024-10-29 15:15:00,89.53,89.58,89.51,89.56,16987.0,88.1915,88.2408,88.1718,88.2211,16987.0
2024-10-29 15:20:00,89.56,89.57,89.49,89.5,14367.0,88.2211,88.2309,88.1521,88.162,14367.0
2024-10-29 15:25:00,89.51,89.76,89.49,89.76,16865.0,88.1718,88.4181,88.1521,88.4181,16865.0
2024-10-29 15:30:00,89.76,89.76,89.67,89.72,22627.0,88.4181,88.4181,88.3295,88.3787,22627.0
2024-10-29 15:35:00,89.72,89.85,89.71,89.77,38760.0,88.3787,88.5068,88.3689,88.428,38760.0
2024-10-29 15:40:00,89.77,89.81,89.71,89.73,21252.0,88.428,88.4674,88.3689,88.3886,21252.0
2024-10-29 15:45:00,89.73,89.87,89.73,89.86,27212.0,88.3886,88.5265,88.3886,88.5166,27212.0
2024-10-29 15:50:00,89.85,89.89,89.82,89.86,55966.0,88.5068,88.5462,88.4772,88.5166,55966.0
2024-10-29 15:55:00,89.86,90.05,89.85,90.05,173152.0,88.5166,88.7038,88.5068,88.7038,173152.0
2024-10-30 09:30:00,90.08,90.64,89.48,90.48,50083.0,88.7333,89.285,88.1423,89.1273,50083.0
2024-10-30 09:35:00,90.49,90.79,90.43,90.67,8512.0,89.1372,89.4327,89.0781,89.3145,8512.0
2024-10-30 09:40:00,90.67,90.85,90.45,90.45,9763.0,89.3145,89.4918,89.0978,89.0978,9763.0
2024-10-30 09:45:00,90.45,90.58,90.37,90.56,14037.0,89.0978,89.2259,89.019,89.2061,14037.0
2024-10-30 09:50:00,90.56,90.63,90.47,90.58,16143.0,89.2061,89.2751,89.1175,89.2259,16143.0
2024-10-30 09:55:00,90.58,90.68,90.46,90.68,79975.0,89.2259,89.3244,89.1076,89.3244,79975.0
2024-10-30 10:00:00,90.75,90.77,90.66,90.74,32409.0,89.3933,89.413,89.3047,89.3835,32409.0
2024-10-30 10:05:00,90.81,90.85,90.73,90.85,11400.0,89.4524,89.4918,89.3736,89.4918,11400.0
2024-10-30 10:10:00,90.87,90.99,90.79,90.98,9607.0,89.5115,89.6297,89.4327,89.6199,9607.0
2024-10-30 10:15:00,90.98,91.06,90.92,90.92,10248.0,89.6199,89.6987,89.5608,89.5608,10248.0
2024-10-30 10:20:00,90.92,90.94,90.76,90.85,8450.0,89.5608,89.5805,89.4032,89.4918,8450.0
2024-10-30 10:25:00,90.84,90.92,90.74,90.74,9756.0,89.482,89.5608,89.3835,89.3835,9756.0
2024-10-30 10:30:00,90.73,90.81,90.67,90.81,26144.0,89.3736,89.4524,89.3145,89.4524,26144.0
2024-10-30 10:35:00,90.79,90.83,90.75,90.76,7651.0,89.4327,89.4721,89.3933,89.4032,7651.0
2024-10-30 10:40:00,90.76,90.84,90.7,90.82,29854.0,89.4032,89.482,89.3441,89.4623,29854.0
2024-10-30 10:45:00,90.84,90.87,90.67,90.69,58745.0,89.482,89.5115,89.3145,89.3342,58745.0
2024-10-30 10:50:00,90.7,90.72,90.62,90.65,10988.0,89.3441,89.3638,89.2653,89.2948,10988.0
2024-10-30 10:55:00,90.66,90.67,90.51,90.51,12822.0,89.3047,89.3145,89.1569,89.1569,12822.0
2024-10-30 11:00:00,90.53,90.58,90.48,90.51,17077.0,89.1766,89.2259,89.1273,89.1569,17077.0
2024-10-30 11:05:00,90.5,90.5,90.39,90.49,10409.0,89.147,89.147,89.0387,89.1372,10409.0
2024-10-30 11:10:00,90.48,90.5,90.4,90.4,14731.0,89.1273,89.147,89.0485,89.0485,14731.0
2024-10-30 11:15:00,90.4,90.51,90.35,90.5,14896.0,89.0485,89.1569,88.9993,89.147,14896.0
2024-10-30 11:20:00,90.49,90.56,90.47,90.56,7415.0,89.1372,89.2061,89.1175,89.2061,7415.0
2024-10-30 11:25:00,90.58,90.62,90.55,90.59,5598.0,89.2259,89.2653,89.1963,89.2357,5598.0
2024-10-30 11:30:00,90.59,90.68,90.57,90.65,5541.0,89.2357,89.3244,89.216,89.2948,5541.0
2024-10-30 11:35:00,90.65,90.7,90.63,90.7,6536.0,89.2948,89.3441,89.2751,89.3441,6536.0
2024-10-30 11:40:00,90.72,90.81,90.7,90.72,11262.0,89.3638,89.4524,89.3441,89.3638,11262.0
2024-10-30 11:45:00,90.7,90.77,90.7,90.76,6803.0,89.3441,89.413,89.3441,89.4032,6803.0
2024-10-30 11:50:00,90.77,90.83,90.74,90.81,11035.0,89.413,89.4721,89.3835,89.4524,11035.0
2024-10-30 11:55:00,90.8,90.9,90.79,90.88,12209.0,89.4426,89.5411,89.4327,89.5214,12209.0
2024-10-30 12:00:00,90.88,90.9,90.84,90.9,5636.0,89.5214,89.5411,89.482,89.5411,5636.0
2024-10-30 12:05:00,90.9,90.99,90.89,90.91,11481.0,89.5411,89.6297,89.5312,89.5509,11481.0
2024-10-30 12:10:00,90.91,90.91,90.83,90.86,6963.0,89.5509,89.5509,89.4721,89.5017,6963.0
2024-10-30 12:15:00,90.87,90.87,90.82,90.84,6526.0,89.5115,89.5115,89.4623,89.482,6526.0
2024-10-30 12:20:00,90.84,90.88,90.83,90.88,5674.0,89.482,89.5214,89.4721,89.5214,5674.0
2024-10-30 12:25:00,90.88,90.94,90.84,90.88,11576.0,89.5214,89.5805,89.482,89.5214,11576.0
2024-10-30 12:30:00,90.89,90.9,90.83,90.9,5617.0,89.5312,89.5411,89.4721,89.5411,5617.0
2024-10-30 12:35:00,90.89,90.9,90.77,90.85,12144.0,89.5312,89.5411,89.413,89.4918,12144.0
2024-10-30 12:40:00,90.84,90.9,90.84,90.87,8914.0,89.482,89.5411,89.482,89.5115,8914.0
2024-10-30 12:45:00,90.86,90.86,90.79,90.79,9130.0,89.5017,89.5017,89.4327,89.4327,9130.0
2024-10-30 12:50:00,90.78,90.78,90.7,90.73,9349.0,89.4229,89.4229,89.3441,89.3736,9349.0
2024-10-30 12:55:00,90.73,90.77,90.69,90.69,10704.0,89.3736,89.413,89.3342,89.3342,10704.0
2024-10-30 13:00:00,90.68,90.74,90.66,90.73,5649.0,89.3244,89.3835,89.3047,89.3736,5649.0
2024-10-30 13:05:00,90.73,90.74,90.66,90.66,6401.0,89.3736,89.3835,89.3047,89.3047,6401.0
2024-10-30 13:10:00,90.67,90.74,90.67,90.71,6993.0,89.3145,89.3835,89.3145,89.3539,6993.0
2024-10-30 13:15:00,90.71,90.83,90.71,90.83,5391.0,89.3539,89.4721,89.3539,89.4721,5391.0
2024-10-30 13:20:00,90.81,90.87,90.8,90.87,8121.0,89.4524,89.5115,89.4426,89.5115,8121.0
2024-10-30 13:25:00,90.88,90.91,90.83,90.84,5937.0,89.5214,89.5509,89.4721,89.482,5937.0
2024-10-30 13:30:00,90.83,90.83,90.69,90.72,14190.0,89.4721,89.4721,89.3342,89.3638,14190.0
2024-10-30 13:35:00,90.72,90.79,90.69,90.77,9261.0,89.3638,89.4327,89.3342,89.413,9261.0
2024-10-30 13:40:00,90.76,90.8,90.73,90.74,6363.0,89.4032,89.4426,89.3736,89.3835,6363.0
2024-10-30 13:45:00,90.74,90.83,90.72,90.81,10950.0,89.3835,89.4721,89.3638,89.4524,10950.0
2024-10-30 13:50:00,90.83,91.44,90.7,91.13,147568.0,89.4721,90.073,89.3441,89.7676,147568.0
2024-10-30 13:55:00,91.15,91.17,91.01,91.09,19729.0,89.7873,89.807,89.6494,89.7282,19729.0
2024-10-30 14:00:00,91.09,91.09,90.96,90.98,17402.0,89.7282,89.7282,89.6002,89.6199,17402.0
2024-10-30 14:05:00,91.0,91.05,90.98,90.98,15656.0,89.6396,89.6888,89.6199,89.6199,15656.0
2024-10-30 14:10:00,90.96,91.01,90.86,90.88,19570.0,89.6002,89.6494,89.5017,89.5214,19570.0
2024-10-30 14:15:00,90.88,91.0,90.84,90.91,14170.0,89.5214,89.6396,89.482,89.5509,14170.0
2024-10-30 14:20:00,90.93,90.97,90.83,90.84,9923.0,89.5706,89.61,89.4721,89.482,9923.0
2024-10-30 14:25:00,90.86,90.94,90.84,90.92,9400.0,89.5017,89.5805,89.482,89.5608,9400.0
2024-10-30 14:30:00,90.9,90.92,90.84,90.92,11900.0,89.5411,89.5608,89.482,89.5608,11900.0
2024-10-30 14:35:00,90.91,90.91,90.84,90.84,12886.0,89.5509,89.5509,89.482,89.482,12886.0
2024-10-30 14:40:00,90.84,90.86,90.81,90.83,12330.0,89.482,89.5017,89.4524,89.4721,12330.0
2024-10-30 14:45:00,90.83,90.86,90.77,90.8,16284.0,89.4721,89.5017,89.413,89.4426,16284.0
2024-10-30 14:50:00,90.8,90.81,90.72,90.73,20839.0,89.4426,89.4524,89.3638,89.3736,20839.0
2024-10-30 14:55:00,90.72,90.77,90.7,90.74,17399.0,89.3638,89.413,89.3441,89.3835,17399.0
2024-10-30 15:00:00,90.72,90.83,90.7,90.74,60210.0,89.3638,89.4721,89.3441,89.3835,60210.0
2024-10-30 15:05:00,90.74,90.77,90.58,90.58,52239.0,89.3835,89.413,89.2259,89.2259,52239.0
2024-10-30 15:10:00,90.6,90.63,90.56,90.62,25825.0,89.2456,89.2751,89.2061,89.2653,25825.0
2024-10-30 15:15:00,90.62,90.62,90.51,90.53,23226.0,89.2653,89.2653,89.1569,89.1766,23226.0
2024-10-30 15:20:00,90.53,90.69,90.51,90.68,28474.0,89.1766,89.3342,89.1569,89.3244,28474.0
2024-10-30 15:25:00,90.68,90.69,90.62,90.64,26214.0,89.3244,89.3342,89.2653,89.285,26214.0
2024-10-30 15:30:00,90.65,90.69,90.63,90.63,27081.0,89.2948,89.3342,89.2751,89.2751,27081.0
2024-10-30 15:35:00,90.62,90.63,90.52,90.55,54129.0,89.2653,89.2751,89.1667,89.1963,54129.0
2024-10-30 15:40:00,90.55,90.63,90.48,90.48,42137.0,89.1963,89.2751,89.1273,89.1273,42137.0
2024-10-30 15:45:00,90.49,90.51,90.3,90.3,98435.0,89.1372,89.1569,88.95,88.95,98435.0
2024-10-30 15:50:00,90.33,90.74,90.33,90.71,58657.0,88.9796,89.3835,88.9796,89.3539,58657.0
2024-10-30 15:55:00,90.7,90.78,90.56,90.76,224923.0,89.3441,89.4229,89.2061,89.4032,224923.0
2024-10-31 09:30:00,90.51,91.11,90.42,90.83,61338.0,89.1569,89.7479,89.0682,89.4721,61338.0
2024-10-31 09:35:00,90.83,91.41,90.81,91.37,24266.0,89.4721,90.0434,89.4524,90.004,24266.0
2024-10-31 09:40:00,91.33,91.54,91.22,91.27,13272.0,89.9646,90.1715,89.8563,89.9055,13272.0
2024-10-31 09:45:00,91.22,91.29,90.84,90.98,24005.0,89.8563,89.9252,89.482,89.6199,24005.0
2024-10-31 09:50:00,91.04,91.2,90.97,91.2,13063.0,89.679,89.8366,89.61,89.8366,13063.0
2024-10-31 09:55:00,91.18,91.31,91.03,91.25,12516.0,89.8169,89.9449,89.6691,89.8858,12516.0
2024-10-31 10:00:00,91.2,91.26,91.02,91.03,20225.0,89.8366,89.8957,89.6593,89.6691,20225.0
2024-10-31 10:05:00,91.04,91.04,90.82,90.9,34745.0,89.679,89.679,89.4623,89.5411,34745.0
2024-10-31 10:10:00,90.87,90.89,90.67,90.72,27621.0,89.5115,89.5312,89.3145,89.3638,27621.0
2024-10-31 10:15:00,90.75,91.01,90.69,90.95,23232.0,89.3933,89.6494,89.3342,89.5903,23232.0
2024-10-31 10:20:00,90.98,91.05,90.88,90.91,79136.0,89.6199,89.6888,89.5214,89.5509,79136.0
2024-10-31 10:25:00,90.9,90.98,90.67,90.78,79262.0,89.5411,89.6199,89.3145,89.4229,79262.0
2024-10-31 10:30:00,90.76,90.92,90.73,90.91,25246.0,89.4032,89.5608,89.3736,89.5509,25246.0
2024-10-31 10:35:00,90.91,90.95,90.79,90.79,20936.0,89.5509,89.5903,89.4327,89.4327,20936.0
2024-10-31 10:40:00,90.78,90.78,90.6,90.61,25085.0,89.4229,89.4229,89.2456,89.2554,25085.0
2024-10-31 10:45:00,90.63,90.66,90.47,90.55,30214.0,89.2751,89.3047,89.1175,89.1963,30214.0
2024-10-31 10:50:00,90.55,90.59,90.23,90.27,35967.0,89.1963,89.2357,88.8811,88.9205,35967.0
2024-10-31 10:55:00,90.25,90.38,90.19,90.2,19501.0,88.9008,89.0288,88.8417,88.8515,19501.0
2024-10-31 11:00:00,90.24,90.3,90.12,90.15,21701.0,88.8909,88.95,88.7727,88.8023,21701.0
2024-10-31 11:05:00,90.13,90.27,90.1,90.11,14880.0,88.7826,88.9205,88.753,88.7629,14880.0
2024-10-31 11:10:00,90.1,90.2,90.09,90.17,13974.0,88.753,88.8515,88.7432,88.822,13974.0
2024-10-31 11:15:00,90.18,90.35,90.17,90.31,12499.0,88.8318,88.9993,88.822,88.9599,12499.0
2024-10-31 11:20:00,90.28,90.42,90.25,90.38,26210.0,88.9303,89.0682,88.9008,89.0288,26210.0
2024-10-31 11:25:00,90.37,90.39,90.18,90.21,14327.0,89.019,89.0387,88.8318,88.8614,14327.0
2024-10-31 11:30:00,90.2,90.26,90.17,90.21,12330.0,88.8515,88.9106,88.822,88.8614,12330.0
2024-10-31 11:35:00,90.22,90.27,90.18,90.23,11052.0,88.8712,88.9205,88.8318,88.8811,11052.0
2024-10-31 11:40:00,90.23,90.33,90.17,90.33,10514.0,88.8811,88.9796,88.822,88.9796,10514.0
2024-10-31 11:45:00,90.33,90.41,90.32,90.38,13027.0,88.9796,89.0584,88.9697,89.0288,13027.0
2024-10-31 11:50:00,90.38,90.47,90.36,90.4,13219.0,89.0288,89.1175,89.0091,89.0485,13219.0
2024-10-31 11:55:00,90.42,90.46,90.36,90.43,10931.0,89.0682,89.1076,89.0091,89.0781,10931.0
2024-10-31 12:00:00,90.45,90.51,90.42,90.5,15176.0,89.0978,89.1569,89.0682,89.147,15176.0
2024-10-31 12:05:00,90.49,90.51,90.47,90.49,11965.0,89.1372,89.1569,89.1175,89.1372,11965.0
2024-10-31 12:10:00,90.48,90.56,90.48,90.55,12618.0,89.1273,89.2061,89.1273,89.1963,12618.0
2024-10-31 12:15:00,90.57,90.58,90.51,90.57,11267.0,89.216,89.2259,89.1569,89.216,11267.0
2024-10-31 12:20:00,90.57,90.59,90.49,90.53,13794.0,89.216,89.2357,89.1372,89.1766,13794.0
2024-10-31 12:25:00,90.53,90.58,90.52,90.55,12869.0,89.1766,89.2259,89.1667,89.1963,12869.0
2024-10-31 12:30:00,90.54,90.54,90.38,90.42,18784.0,89.1864,89.1864,89.0288,89.0682,18784.0
2024-10-31 12:35:00,90.43,90.43,90.35,90.4,8585.0,89.0781,89.0781,88.9993,89.0485,8585.0
2024-10-31 12:40:00,90.42,90.47,90.4,90.42,8676.0,89.0682,89.1175,89.0485,89.0682,8676.0
2024-10-31 12:45:00,90.43,90.46,90.42,90.45,9167.0,89.0781,89.1076,89.0682,89.0978,9167.0
2024-10-31 12:50:00,90.46,90.46,90.39,90.39,5263.0,89.1076,89.1076,89.0387,89.0387,5263.0
2024-10-31 12:55:00,90.39,90.43,90.37,90.4,11912.0,89.0387,89.0781,89.019,89.0485,11912.0
2024-10-31 13:00:00,90.4,90.48,90.4,90.46,6834.0,89.0485,89.1273,89.0485,89.1076,6834.0
2024-10-31 13:05:00,90.45,90.49,90.4,90.44,8337.0,89.0978,89.1372,89.0485,89.0879,8337.0
2024-10-31 13:10:00,90.44,90.45,90.41,90.44,6795.0,89.0879,89.0978,89.0584,89.0879,6795.0
2024-10-31 13:15:00,90.45,90.46,90.42,90.42,7801.0,89.0978,89.1076,89.0682,89.0682,7801.0
2024-10-31 13:20:00,90.41,90.46,90.41,90.46,8895.0,89.0584,89.1076,89.0584,89.1076,8895.0
2024-10-31 13:25:00,90.47,90.53,90.42,90.42,12445.0,89.1175,89.1766,89.0682,89.0682,12445.0
2024-10-31 13:30:00,90.42,90.45,90.36,90.4,12048.0,89.0682,89.0978,89.0091,89.0485,12048.0
2024-10-31 13:35:00,90.4,90.46,90.39,90.43,14328.0,89.0485,89.1076,89.0387,89.0781,14328.0
2024-10-31 13:40:00,90.42,90.43,90.38,90.43,12896.0,89.0682,89.0781,89.0288,89.0781,12896.0
2024-10-31 13:45:00,90.42,90.45,90.4,90.43,12789.0,89.0682,89.0978,89.0485,89.0781,12789.0
2024-10-31 13:50:00,90.43,90.44,90.4,90.43,11615.0,89.0781,89.0879,89.0485,89.0781,11615.0
2024-10-31 13:55:00,90.42,90.44,90.4,90.43,13032.0,89.0682,89.0879,89.0485,89.0781,13032.0
2024-10-31 14:00:00,90.43,90.44,90.37,90.38,20772.0,89.0781,89.0879,89.019,89.0288,20772.0
2024-10-31 14:05:00,90.39,90.43,90.31,90.32,19428.0,89.0387,89.0781,88.9599,88.9697,19428.0
2024-10-31 14:10:00,90.32,90.36,90.31,90.31,10501.0,88.9697,89.0091,88.9599,88.9599,10501.0
2024-10-31 14:15:00,90.3,90.38,90.28,90.36,13944.0,88.95,89.0288,88.9303,89.0091,13944.0
2024-10-31 14:20:00,90.36,90.42,90.34,90.41,12787.0,89.0091,89.0682,88.9894,89.0584,12787.0
2024-10-31 14:25:00,90.4,90.4,90.31,90.34,13957.0,89.0485,89.0485,88.9599,88.9894,13957.0
2024-10-31 14:30:00,90.34,90.4,90.25,90.27,23740.0,88.9894,89.0485,88.9008,88.9205,23740.0
2024-10-31 14:35:00,90.29,90.3,90.16,90.16,22452.0,88.9402,88.95,88.8121,88.8121,22452.0
2024-10-31 14:40:00,90.17,90.22,90.09,90.15,21842.0,88.822,88.8712,88.7432,88.8023,21842.0
2024-10-31 14:45:00,90.14,90.2,90.13,90.15,14766.0,88.7924,88.8515,88.7826,88.8023,14766.0
2024-10-31 14:50:00,90.15,90.25,90.15,90.23,21894.0,88.8023,88.9008,88.8023,88.8811,21894.0
2024-10-31 14:55:00,90.23,90.44,90.23,90.39,33068.0,88.8811,89.0879,88.8811,89.0387,33068.0
2024-10-31 15:00:00,90.38,90.42,90.32,90.33,25820.0,89.0288,89.0682,88.9697,88.9796,25820.0
2024-10-31 15:05:00,90.33,90.38,90.31,90.37,15321.0,88.9796,89.0288,88.9599,89.019,15321.0
2024-10-31 15:10:00,90.38,90.38,90.27,90.3,23428.0,89.0288,89.0288,88.9205,88.95,23428.0
2024-10-31 15:15:00,90.3,90.31,90.24,90.27,24863.0,88.95,88.9599,88.8909,88.9205,24863.0
2024-10-31 15:20:00,90.27,90.41,90.25,90.38,24377.0,88.9205,89.0584,88.9008,89.0288,24377.0
2024-10-31 15:25:00,90.39,90.41,90.29,90.33,27524.0,89.0387,89.0584,88.9402,88.9796,27524.0
2024-10-31 15:30:00,90.32,90.32,90.07,90.14,57418.0,88.9697,88.9697,88.7235,88.7924,57418.0
2024-10-31 15:35:00,90.12,90.17,89.98,89.98,44888.0,88.7727,88.822,88.6348,88.6348,44888.0
2024-10-31 15:40:00,89.97,90.05,89.92,89.96,59495.0,88.625,88.7038,88.5757,88.6151,59495.0
2024-10-31 15:45:00,89.97,90.24,89.97,90.19,38947.0,88.625,88.8909,88.625,88.8417,38947.0
2024-10-31 15:50:00,90.19,90.29,90.05,90.08,79533.0,88.8417,88.9402,88.7038,88.7333,79533.0
2024-10-31 15:55:00,90.07,90.12,89.7,89.74,245868.0,88.7235,88.7727,88.359,88.3984,245868.0
2024-11-01 09:30:00,89.45,89.48,88.28,88.67,113271.0,88.1127,88.1423,86.9602,87.3444,113271.0
2024-11-01 09:35:00,88.67,88.89,88.45,88.77,64542.0,87.3444,87.5611,87.1277,87.4429,64542.0
2024-11-01 09:40:00,88.76,88.96,88.71,88.81,27357.0,87.4331,87.6301,87.3838,87.4823,27357.0
2024-11-01 09:45:00,88.77,89.3,88.75,89.28,65991.0,87.4429,87.965,87.4232,87.9453,65991.0
2024-11-01 09:50:00,89.3,89.3,89.11,89.11,36555.0,87.965,87.965,87.7778,87.7778,36555.0
2024-11-01 09:55:00,89.09,89.09,88.94,89.04,28894.0,87.7581,87.7581,87.6104,87.7089,28894.0
2024-11-01 10:00:00,89.04,89.05,88.81,89.05,29455.0,87.7089,87.7187,87.4823,87.7187,29455.0
2024-11-01 10:05:00,89.05,89.29,89.04,89.19,22183.0,87.7187,87.9551,87.7089,87.8566,22183.0
2024-11-01 10:10:00,89.18,89.27,89.09,89.23,43485.0,87.8468,87.9354,87.7581,87.896,43485.0
2024-11-01 10:15:00,89.23,89.33,89.2,89.29,32323.0,87.896,87.9945,87.8665,87.9551,32323.0
2024-11-01 10:20:00,89.3,89.31,89.16,89.23,27235.0,87.965,87.9748,87.8271,87.896,27235.0
2024-11-01 10:25:00,89.23,89.45,89.21,89.41,36572.0,87.896,88.1127,87.8763,88.0733,36572.0
2024-11-01 10:30:00,89.41,89.51,89.3,89.3,51802.0,88.0733,88.1718,87.965,87.965,51802.0
2024-11-01 10:35:00,89.3,89.42,89.29,89.42,26146.0,87.965,88.0832,87.9551,88.0832,26146.0
2024-11-01 10:40:00,89.43,89.43,89.25,89.33,21309.0,88.093,88.093,87.9157,87.9945,21309.0
2024-11-01 10:45:00,89.36,89.49,89.31,89.48,25750.0,88.0241,88.1521,87.9748,88.1423,25750.0
2024-11-01 10:50:00,89.47,89.5,89.34,89.45,26218.0,88.1324,88.162,88.0044,88.1127,26218.0
2024-11-01 10:55:00,89.45,89.71,89.42,89.7,24801.0,88.1127,88.3689,88.0832,88.359,24801.0
2024-11-01 11:00:00,89.71,89.88,89.71,89.85,30241.0,88.3689,88.5363,88.3689,88.5068,30241.0
2024-11-01 11:05:00,89.85,89.86,89.76,89.76,31397.0,88.5068,88.5166,88.4181,88.4181,31397.0
2024-11-01 11:10:00,89.76,89.81,89.73,89.77,40954.0,88.4181,88.4674,88.3886,88.428,40954.0
2024-11-01 11:15:00,89.78,89.83,89.72,89.77,24330.0,88.4378,88.4871,88.3787,88.428,24330.0
2024-11-01 11:20:00,89.77,89.88,89.76,89.79,22889.0,88.428,88.5363,88.4181,88.4477,22889.0
2024-11-01 11:25:00,89.78,89.92,89.78,89.92,22675.0,88.4378,88.5757,88.4378,88.5757,22675.0
2024-11-01 11:30:00,89.91,89.96,89.87,89.95,20883.0,88.5659,88.6151,88.5265,88.6053,20883.0
2024-11-01 11:35:00,89.95,89.97,89.83,89.83,20828.0,88.6053,88.625,88.4871,88.4871,20828.0
2024-11-01 11:40:00,89.83,89.92,89.78,89.88,25577.0,88.4871,88.5757,88.4378,88.5363,25577.0
2024-11-01 11:45:00,89.88,89.91,89.83,89.83,11248.0,88.5363,88.5659,88.4871,88.4871,11248.0
2024-11-01 11:50:00,89.83,89.83,89.7,89.78,31179.0,88.4871,88.4871,88.359,88.4378,31179.0
2024-11-01 11:55:00,89.77,89.84,89.71,89.8,19492.0,88.428,88.4969,88.3689,88.4575,19492.0
2024-11-01 12:00:00,89.81,89.9,89.8,89.84,20244.0,88.4674,88.556,88.4575,88.4969,20244.0
2024-11-01 12:05:00,89.83,89.87,89.83,89.87,17561.0,88.4871,88.5265,88.4871,88.5265,17561.0
2024-11-01 12:10:00,89.86,89.88,89.79,89.81,25705.0,88.5166,88.5363,88.4477,88.4674,25705.0
2024-11-01 12:15:00,89.8,89.85,89.77,89.85,20978.0,88.4575,88.5068,88.428,88.5068,20978.0
2024-11-01 12:20:00,89.85,89.87,89.8,89.85,22179.0,88.5068,88.5265,88.4575,88.5068,22179.0
2024-11-01 12:25:00,89.86,89.87,89.74,89.78,16426.0,88.5166,88.5265,88.3984,88.4378,16426.0
2024-11-01 12:30:00,89.78,89.85,89.76,89.85,16858.0,88.4378,88.5068,88.4181,88.5068,16858.0
2024-11-01 12:35:00,89.84,89.97,89.83,89.94,21742.0,88.4969,88.625,88.4871,88.5954,21742.0
2024-11-01 12:40:00,89.93,89.94,89.75,89.77,18209.0,88.5856,88.5954,88.4083,88.428,18209.0
2024-11-01 12:45:00,89.77,89.84,89.69,89.69,17282.0,88.428,88.4969,88.3492,88.3492,17282.0
2024-11-01 12:50:00,89.68,89.71,89.66,89.67,22993.0,88.3393,88.3689,88.3196,88.3295,22993.0
2024-11-01 12:55:00,89.68,89.71,89.62,89.7,23929.0,88.3393,88.3689,88.2802,88.359,23929.0
2024-11-01 13:00:00,89.71,89.81,89.7,89.78,20617.0,88.3689,88.4674,88.359,88.4378,20617.0
2024-11-01 13:05:00,89.77,89.8,89.66,89.67,19404.0,88.428,88.4575,88.3196,88.3295,19404.0
2024-11-01 13:10:00,89.66,89.77,89.66,89.74,22138.0,88.3196,88.428,88.3196,88.3984,22138.0
2024-11-01 13:15:00,89.74,89.82,89.71,89.79,18373.0,88.3984,88.4772,88.3689,88.4477,18373.0
2024-11-01 13:20:00,89.79,89.86,89.76,89.78,36505.0,88.4477,88.5166,88.4181,88.4378,36505.0
2024-11-01 13:25:00,89.77,89.77,89.71,89.73,12955.0,88.428,88.428,88.3689,88.3886,12955.0
2024-11-01 13:30:00,89.71,89.71,89.54,89.6,28949.0,88.3689,88.3689,88.2014,88.2605,28949.0
2024-11-01 13:35:00,89.59,89.61,89.51,89.51,16571.0,88.2507,88.2704,88.1718,88.1718,16571.0
2024-11-01 13:40:00,89.5,89.5,89.42,89.42,11684.0,88.162,88.162,88.0832,88.0832,11684.0
2024-11-01 13:45:00,89.42,89.42,89.36,89.36,18956.0,88.0832,88.0832,88.0241,88.0241,18956.0
2024-11-01 13:50:00,89.36,89.44,89.36,89.39,27903.0,88.0241,88.1029,88.0241,88.0536,27903.0
2024-11-01 13:55:00,89.39,89.39,89.33,89.37,18802.0,88.0536,88.0536,87.9945,88.0339,18802.0
2024-11-01 14:00:00,89.36,89.45,89.34,89.38,27887.0,88.0241,88.1127,88.0044,88.0438,27887.0
2024-11-01 14:05:00,89.39,89.41,89.27,89.28,31337.0,88.0536,88.0733,87.9354,87.9453,31337.0
2024-11-01 14:10:00,89.27,89.27,89.14,89.2,19091.0,87.9354,87.9354,87.8074,87.8665,19091.0
2024-11-01 14:15:00,89.2,89.28,89.19,89.22,27477.0,87.8665,87.9453,87.8566,87.8862,27477.0
2024-11-01 14:20:00,89.21,89.32,89.16,89.32,15859.0,87.8763,87.9847,87.8271,87.9847,15859.0
2024-11-01 14:25:00,89.33,89.33,89.28,89.32,30275.0,87.9945,87.9945,87.9453,87.9847,30275.0
2024-11-01 14:30:00,89.31,89.34,89.25,89.26,31359.0,87.9748,88.0044,87.9157,87.9256,31359.0
2024-11-01 14:35:00,89.26,89.44,89.26,89.35,25177.0,87.9256,88.1029,87.9256,88.0142,25177.0
2024-11-01 14:40:00,89.34,89.35,89.31,89.34,23172.0,88.0044,88.0142,87.9748,88.0044,23172.0
2024-11-01 14:45:00,89.33,89.39,89.29,89.38,42050.0,87.9945,88.0536,87.9551,88.0438,42050.0
2024-11-01 14:50:00,89.37,89.37,89.31,89.31,25597.0,88.0339,88.0339,87.9748,87.9748,25597.0
2024-11-01 14:55:00,89.31,89.35,89.3,89.34,29638.0,87.9748,88.0142,87.965,88.0044,29638.0
2024-11-01 15:00:00,89.34,89.4,89.33,89.36,43716.0,88.0044,88.0635,87.9945,88.0241,43716.0
2024-11-01 15:05:00,89.37,89.44,89.37,89.41,37764.0,88.0339,88.1029,88.0339,88.0733,37764.0
2024-11-01 15:10:00,89.41,89.48,89.4,89.44,34366.0,88.0733,88.1423,88.0635,88.1029,34366.0
2024-11-01 15:15:00,89.43,89.48,89.38,89.48,45261.0,88.093,88.1423,88.0438,88.1423,45261.0
2024-11-01 15:20:00,89.48,89.49,89.37,89.39,46985.0,88.1423,88.1521,88.0339,88.0536,46985.0
2024-11-01 15:25:00,89.4,89.45,89.34,89.39,39386.0,88.0635,88.1127,88.0044,88.0536,39386.0
2024-11-01 15:30:00,89.39,89.39,89.32,89.34,51862.0,88.0536,88.0536,87.9847,88.0044,51862.0
2024-11-01 15:35:00,89.33,89.38,89.29,89.34,54464.0,87.9945,88.0438,87.9551,88.0044,54464.0
2024-11-01 15:40:00,89.33,89.5,89.29,89.44,44262.0,87.9945,88.162,87.9551,88.1029,44262.0
2024-11-01 15:45:00,89.44,89.45,89.34,89.36,44240.0,88.1029,88.1127,88.0044,88.0241,44240.0
2024-11-01 15:50:00,89.34,89.34,89.19,89.31,98664.0,88.0044,88.0044,87.8566,87.9748,98664.0
2024-11-01 15:55:00,89.3,89.31,89.02,89.08,302936.0,87.965,87.9748,87.6892,87.7483,302936.0
2024-11-04 09:30:00,88.0,91.52,87.71,91.52,193563.0,86.6844,90.1518,86.3988,90.1518,193563.0
2024-11-04 09:35:00,91.45,91.98,90.84,91.1,90915.0,90.0828,90.6049,89.482,89.7381,90915.0
2024-11-04 09:40:00,91.05,91.19,90.35,90.8,129295.0,89.6888,89.8267,88.9993,89.4426,129295.0
2024-11-04 09:45:00,90.8,91.24,90.61,91.06,153093.0,89.4426,89.876,89.2554,89.6987,153093.0
2024-11-04 09:50:00,90.97,91.13,90.44,90.93,96784.0,89.61,89.7676,89.0879,89.5706,96784.0
2024-11-04 09:55:00,90.98,91.25,90.54,90.54,146290.0,89.6199,89.8858,89.1864,89.1864,146290.0
2024-11-04 10:00:00,90.55,90.92,90.5,90.87,54645.0,89.1963,89.5608,89.147,89.5115,54645.0
2024-11-04 10:05:00,90.87,91.43,90.86,91.18,71405.0,89.5115,90.0631,89.5017,89.8169,71405.0
2024-11-04 10:10:00,91.17,91.2,90.66,90.68,36803.0,89.807,89.8366,89.3047,89.3244,36803.0
2024-11-04 10:15:00,90.69,90.99,90.65,90.66,30146.0,89.3342,89.6297,89.2948,89.3047,30146.0
2024-11-04 10:20:00,90.67,90.72,90.19,90.43,37351.0,89.3145,89.3638,88.8417,89.0781,37351.0
2024-11-04 10:25:00,90.44,90.54,90.34,90.38,18755.0,89.0879,89.1864,88.9894,89.0288,18755.0
2024-11-04 10:30:00,90.41,90.41,89.46,89.67,34983.0,89.0584,89.0584,88.1226,88.3295,34983.0
2024-11-04 10:35:00,89.67,89.67,88.69,88.92,44773.0,88.3295,88.3295,87.3641,87.5907,44773.0
2024-11-04 10:40:00,88.96,89.29,88.8,89.16,60572.0,87.6301,87.9551,87.4725,87.8271,60572.0
2024-11-04 10:45:00,89.31,89.31,88.8,88.8,98420.0,87.9748,87.9748,87.4725,87.4725,98420.0
2024-11-04 10:50:00,88.78,89.08,88.41,89.05,120726.0,87.4528,87.7483,87.0883,87.7187,120726.0
2024-11-04 10:55:00,89.01,89.05,88.8,88.81,58721.0,87.6793,87.7187,87.4725,87.4823,58721.0
2024-11-04 11:00:00,88.88,88.91,88.49,88.78,137617.0,87.5513,87.5808,87.1671,87.4528,137617.0
2024-11-04 11:05:00,88.86,88.93,88.57,88.78,29128.0,87.5316,87.6005,87.2459,87.4528,29128.0
2024-11-04 11:10:00,88.82,89.0,88.7,88.89,25283.0,87.4922,87.6695,87.374,87.5611,25283.0
2024-11-04 11:15:00,88.91,88.91,88.48,88.66,36676.0,87.5808,87.5808,87.1572,87.3346,36676.0
2024-11-04 11:20:00,88.67,88.67,88.43,88.59,42859.0,87.3444,87.3444,87.108,87.2656,42859.0
2024-11-04 11:25:00,88.59,88.8,88.59,88.71,10744.0,87.2656,87.4725,87.2656,87.3838,10744.0
2024-11-04 11:30:00,88.73,88.85,88.45,88.52,44313.0,87.4035,87.5217,87.1277,87.1966,44313.0
2024-11-04 11:35:00,88.53,88.53,88.1,88.25,129323.0,87.2065,87.2065,86.7829,86.9307,129323.0
2024-11-04 11:40:00,88.23,88.54,88.17,88.41,26371.0,86.911,87.2163,86.8519,87.0883,26371.0
2024-11-04 11:45:00,88.42,88.42,88.13,88.19,24095.0,87.0981,87.0981,86.8125,86.8716,24095.0
2024-11-04 11:50:00,88.19,88.26,88.0,88.08,40804.0,86.8716,86.9405,86.6844,86.7632,40804.0
2024-11-04 11:55:00,88.09,88.12,87.68,88.1,100315.0,86.7731,86.8026,86.3692,86.7829,100315.0
2024-11-04 12:00:00,88.11,88.18,88.08,88.15,25338.0,86.7928,86.8617,86.7632,86.8322,25338.0
2024-11-04 12:05:00,88.14,88.15,88.04,88.06,40727.0,86.8223,86.8322,86.7238,86.7435,40727.0
2024-11-04 12:10:00,88.08,88.26,88.03,88.25,54497.0,86.7632,86.9405,86.714,86.9307,54497.0
2024-11-04 12:15:00,88.23,88.34,88.18,88.31,29602.0,86.911,87.0193,86.8617,86.9898,29602.0
2024-11-04 12:20:00,88.32,88.55,88.31,88.47,46323.0,86.9996,87.2262,86.9898,87.1474,46323.0
2024-11-04 12:25:00,88.47,88.76,88.45,88.75,19195.0,87.1474,87.4331,87.1277,87.4232,19195.0
2024-11-04 12:30:00,88.75,88.76,88.56,88.6,22769.0,87.4232,87.4331,87.236,87.2755,22769.0
2024-11-04 12:35:00,88.62,88.69,88.59,88.62,24800.0,87.2952,87.3641,87.2656,87.2952,24800.0
2024-11-04 12:40:00,88.63,88.8,88.59,88.76,40145.0,87.305,87.4725,87.2656,87.4331,40145.0
2024-11-04 12:45:00,88.77,88.91,88.76,88.88,30239.0,87.4429,87.5808,87.4331,87.5513,30239.0
2024-11-04 12:50:00,88.87,88.91,88.81,88.83,24829.0,87.5414,87.5808,87.4823,87.502,24829.0
2024-11-04 12:55:00,88.85,88.89,88.81,88.81,16218.0,87.5217,87.5611,87.4823,87.4823,16218.0
2024-11-04 13:00:00,88.81,89.07,88.74,88.95,38173.0,87.4823,87.7384,87.4134,87.6202,38173.0
2024-11-04 13:05:00,88.96,89.04,88.85,89.01,57126.0,87.6301,87.7089,87.5217,87.6793,57126.0
2024-11-04 13:10:00,89.01,89.28,89.01,89.2,32931.0,87.6793,87.9453,87.6793,87.8665,32931.0
2024-11-04 13:15:00,89.2,89.26,89.14,89.2,17008.0,87.8665,87.9256,87.8074,87.8665,17008.0
2024-11-04 13:20:00,89.22,89.44,89.21,89.31,88156.0,87.8862,88.1029,87.8763,87.9748,88156.0
2024-11-04 13:25:00,89.33,89.33,89.01,89.05,20560.0,87.9945,87.9945,87.6793,87.7187,20560.0
2024-11-04 13:30:00,89.04,89.09,88.98,89.02,15999.0,87.7089,87.7581,87.6498,87.6892,15999.0
2024-11-04 13:35:00,89.03,89.06,88.91,88.97,20362.0,87.699,87.7286,87.5808,87.6399,20362.0
2024-11-04 13:40:00,88.98,89.04,88.91,88.91,13427.0,87.6498,87.7089,87.5808,87.5808,13427.0
2024-11-04 13:45:00,88.91,89.11,88.89,89.11,27901.0,87.5808,87.7778,87.5611,87.7778,27901.0
2024-11-04 13:50:00,89.1,89.25,89.09,89.2,22856.0,87.768,87.9157,87.7581,87.8665,22856.0
2024-11-04 13:55:00,89.19,89.33,89.18,89.31,20240.0,87.8566,87.9945,87.8468,87.9748,20240.0
2024-11-04 14:00:00,89.31,89.46,89.29,89.46,17945.0,87.9748,88.1226,87.9551,88.1226,17945.0
2024-11-04 14:05:00,89.45,89.52,89.38,89.51,46821.0,88.1127,88.1817,88.0438,88.1718,46821.0
2024-11-04 14:10:00,89.51,89.58,89.48,89.57,29910.0,88.1718,88.2408,88.1423,88.2309,29910.0
2024-11-04 14:15:00,89.58,89.58,89.48,89.48,27100.0,88.2408,88.2408,88.1423,88.1423,27100.0
2024-11-04 14:20:00,89.48,89.6,89.46,89.46,21894.0,88.1423,88.2605,88.1226,88.1226,21894.0
2024-11-04 14:25:00,89.46,89.47,89.15,89.16,37202.0,88.1226,88.1324,87.8172,87.8271,37202.0
2024-11-04 14:30:00,89.15,89.33,89.14,89.27,30210.0,87.8172,87.9945,87.8074,87.9354,30210.0
2024-11-04 14:35:00,89.27,89.28,89.17,89.17,28480.0,87.9354,87.9453,87.8369,87.8369,28480.0
2024-11-04 14:40:00,89.17,89.26,89.14,89.2,28074.0,87.8369,87.9256,87.8074,87.8665,28074.0
2024-11-04 14:45:00,89.2,89.22,89.16,89.19,22368.0,87.8665,87.8862,87.8271,87.8566,22368.0
2024-11-04 14:50:00,89.19,89.19,89.02,89.06,35537.0,87.8566,87.8566,87.6892,87.7286,35537.0
2024-11-04 14:55:00,89.08,89.32,89.04,89.31,43104.0,87.7483,87.9847,87.7089,87.9748,43104.0
2024-11-04 15:00:00,89.31,89.31,89.19,89.25,35206.0,87.9748,87.9748,87.8566,87.9157,35206.0
2024-11-04 15:05:00,89.25,89.26,89.05,89.06,30612.0,87.9157,87.9256,87.7187,87.7286,30612.0
2024-11-04 15:10:00,89.07,89.14,89.04,89.12,31793.0,87.7384,87.8074,87.7089,87.7877,31793.0
2024-11-04 15:15:00,89.12,89.27,89.1,89.27,34648.0,87.7877,87.9354,87.768,87.9354,34648.0
2024-11-04 15:20:00,89.28,89.42,89.22,89.42,33091.0,87.9453,88.0832,87.8862,88.0832,33091.0
2024-11-04 15:25:00,89.42,89.47,89.31,89.41,40717.0,88.0832,88.1324,87.9748,88.0733,40717.0
2024-11-04 15:30:00,89.39,89.4,89.29,89.34,31478.0,88.0536,88.0635,87.9551,88.0044,31478.0
2024-11-04 15:35:00,89.34,89.36,89.29,89.3,36019.0,88.0044,88.0241,87.9551,87.965,36019.0
2024-11-04 15:40:00,89.3,89.42,89.29,89.38,47491.0,87.965,88.0832,87.9551,88.0438,47491.0
2024-11-04 15:45:00,89.38,89.52,89.33,89.37,37472.0,88.0438,88.1817,87.9945,88.0339,37472.0
2024-11-04 15:50:00,89.37,89.45,89.31,89.38,75898.0,88.0339,88.1127,87.9748,88.0438,75898.0
2024-11-04 15:55:00,89.38,89.72,89.35,89.71,297216.0,88.0438,88.3787,88.0142,88.3689,297216.0
2024-11-05 09:30:00,89.91,90.16,89.64,89.83,35064.0,88.5659,88.8121,88.2999,88.4871,35064.0
2024-11-05 09:35:00,89.92,89.98,89.03,89.34,17134.0,88.5757,88.6348,87.699,88.0044,17134.0
2024-11-05 09:40:00,89.34,89.37,89.03,89.24,25578.0,88.0044,88.0339,87.699,87.9059,25578.0
2024-11-05 09:45:00,89.18,89.29,89.06,89.11,22066.0,87.8468,87.9551,87.7286,87.7778,22066.0
2024-11-05 09:50:00,89.06,89.17,88.93,89.07,26180.0,87.7286,87.8369,87.6005,87.7384,26180.0
2024-11-05 09:55:00,89.07,89.6,88.92,89.52,32594.0,87.7384,88.2605,87.5907,88.1817,32594.0
2024-11-05 10:00:00,89.58,89.81,89.29,89.57,42801.0,88.2408,88.4674,87.9551,88.2309,42801.0
2024-11-05 10:05:00,89.57,89.58,89.25,89.28,38504.0,88.2309,88.2408,87.9157,87.9453,38504.0
2024-11-05 10:10:00,89.26,89.34,89.07,89.12,29300.0,87.9256,88.0044,87.7384,87.7877,29300.0
2024-11-05 10:15:00,89.11,89.2,89.06,89.12,28097.0,87.7778,87.8665,87.7286,87.7877,28097.0
2024-11-05 10:20:00,89.12,89.25,89.06,89.24,25504.0,87.7877,87.9157,87.7286,87.9059,25504.0
2024-11-05 10:25:00,89.26,89.26,89.11,89.15,22041.0,87.9256,87.9256,87.7778,87.8172,22041.0
2024-11-05 10:30:00,89.13,89.13,88.98,89.12,39930.0,87.7975,87.7975,87.6498,87.7877,39930.0
2024-11-05 10:35:00,89.09,89.29,89.07,89.18,37180.0,87.7581,87.9551,87.7384,87.8468,37180.0
2024-11-05 10:40:00,89.2,89.2,89.0,89.04,33139.0,87.8665,87.8665,87.6695,87.7089,33139.0
2024-11-05 10:45:00,89.04,89.12,88.98,88.99,38828.0,87.7089,87.7877,87.6498,87.6596,38828.0
2024-11-05 10:50:00,88.99,89.06,88.82,88.86,46718.0,87.6596,87.7286,87.4922,87.5316,46718.0
2024-11-05 10:55:00,88.83,88.86,88.7,88.83,41445.0,87.502,87.5316,87.374,87.502,41445.0
2024-11-05 11:00:00,88.84,88.84,88.7,88.77,27818.0,87.5119,87.5119,87.374,87.4429,27818.0
2024-11-05 11:05:00,88.76,88.84,88.73,88.81,19410.0,87.4331,87.5119,87.4035,87.4823,19410.0
2024-11-05 11:10:00,88.8,88.81,88.65,88.78,28828.0,87.4725,87.4823,87.3247,87.4528,28828.0
2024-11-05 11:15:00,88.8,88.97,88.79,88.87,23802.0,87.4725,87.6399,87.4626,87.5414,23802.0
2024-11-05 11:20:00,88.89,88.89,88.74,88.83,21636.0,87.5611,87.5611,87.4134,87.502,21636.0
2024-11-05 11:25:00,88.82,88.9,88.79,88.81,22336.0,87.4922,87.571,87.4626,87.4823,22336.0
2024-11-05 11:30:00,88.82,88.83,88.71,88.81,27729.0,87.4922,87.502,87.3838,87.4823,27729.0
2024-11-05 11:35:00,88.8,88.84,88.68,88.7,19572.0,87.4725,87.5119,87.3543,87.374,19572.0
2024-11-05 11:40:00,88.69,88.7,88.57,88.59,19626.0,87.3641,87.374,87.2459,87.2656,19626.0
2024-11-05 11:45:00,88.59,88.61,88.53,88.59,27423.0,87.2656,87.2853,87.2065,87.2656,27423.0
2024-11-05 11:50:00,88.58,88.62,88.46,88.46,24362.0,87.2557,87.2952,87.1375,87.1375,24362.0
2024-11-05 11:55:00,88.47,88.55,88.47,88.47,33946.0,87.1474,87.2262,87.1474,87.1474,33946.0
2024-11-05 12:00:00,88.5,88.55,88.42,88.42,26250.0,87.1769,87.2262,87.0981,87.0981,26250.0
2024-11-05 12:05:00,88.41,88.47,88.3,88.3,15568.0,87.0883,87.1474,86.9799,86.9799,15568.0
2024-11-05 12:10:00,88.29,88.29,87.85,87.85,26002.0,86.9701,86.9701,86.5367,86.5367,26002.0
2024-11-05 12:15:00,87.87,87.93,87.8,87.88,37220.0,86.5564,86.6155,86.4874,86.5662,37220.0
2024-11-05 12:20:00,87.88,87.98,87.82,87.85,29797.0,86.5662,86.6647,86.5071,86.5367,29797.0
2024-11-05 12:25:00,87.85,87.85,87.75,87.76,34074.0,86.5367,86.5367,86.4382,86.448,34074.0
2024-11-05 12:30:00,87.76,87.88,87.65,87.72,26426.0,86.448,86.5662,86.3397,86.4086,26426.0
2024-11-05 12:35:00,87.73,87.78,87.68,87.68,19213.0,86.4185,86.4677,86.3692,86.3692,19213.0
2024-11-05 12:40:00,87.69,87.72,87.65,87.67,26545.0,86.3791,86.4086,86.3397,86.3594,26545.0
2024-11-05 12:45:00,87.67,87.68,87.57,87.62,36151.0,86.3594,86.3692,86.2608,86.3101,36151.0
2024-11-05 12:50:00,87.61,87.61,87.49,87.56,30144.0,86.3003,86.3003,86.182,86.251,30144.0
2024-11-05 12:55:00,87.57,87.68,87.56,87.66,16067.0,86.2608,86.3692,86.251,86.3495,16067.0
2024-11-05 13:00:00,87.66,87.77,87.6,87.76,28833.0,86.3495,86.4579,86.2904,86.448,28833.0
2024-11-05 13:05:00,87.75,87.94,87.66,87.66,19804.0,86.4382,86.6253,86.3495,86.3495,19804.0
2024-11-05 13:10:00,87.68,87.73,87.57,87.58,21862.0,86.3692,86.4185,86.2608,86.2707,21862.0
2024-11-05 13:15:00,87.58,87.58,87.4,87.41,31260.0,86.2707,86.2707,86.0934,86.1032,31260.0
2024-11-05 13:20:00,87.43,87.45,87.26,87.31,78246.0,86.1229,86.1426,85.9555,86.0047,78246.0
2024-11-05 13:25:00,87.29,87.35,87.26,87.31,47502.0,85.985,86.0441,85.9555,86.0047,47502.0
2024-11-05 13:30:00,87.31,87.35,87.19,87.21,30481.0,86.0047,86.0441,85.8865,85.9062,30481.0
2024-11-05 13:35:00,87.2,87.2,86.96,87.07,50079.0,85.8964,85.8964,85.66,85.7683,50079.0
2024-11-05 13:40:00,87.09,87.09,86.8,86.83,44293.0,85.788,85.788,85.5024,85.5319,44293.0
2024-11-05 13:45:00,86.85,86.9,86.63,86.79,31953.0,85.5516,85.6009,85.3349,85.4925,31953.0
2024-11-05 13:50:00,86.82,87.07,86.77,86.9,42037.0,85.5221,85.7683,85.4728,85.6009,42037.0
2024-11-05 13:55:00,86.91,86.99,86.81,86.88,23399.0,85.6107,85.6895,85.5122,85.5812,23399.0
2024-11-05 14:00:00,86.86,86.94,86.82,86.89,27068.0,85.5615,85.6403,85.5221,85.591,27068.0
2024-11-05 14:05:00,86.89,87.02,86.86,86.97,66509.0,85.591,85.7191,85.5615,85.6698,66509.0
2024-11-05 14:10:00,86.97,86.97,86.74,86.75,30971.0,85.6698,85.6698,85.4433,85.4531,30971.0
2024-11-05 14:15:00,86.75,86.76,86.62,86.66,38107.0,85.4531,85.463,85.3251,85.3645,38107.0
2024-11-05 14:20:00,86.67,86.83,86.2,86.77,106265.0,85.3743,85.5319,84.9113,85.4728,106265.0
2024-11-05 14:25:00,86.77,86.87,86.68,86.71,23671.0,85.4728,85.5713,85.3842,85.4137,23671.0
2024-11-05 14:30:00,86.72,86.79,86.66,86.73,16321.0,85.4236,85.4925,85.3645,85.4334,16321.0
2024-11-05 14:35:00,86.73,86.74,86.65,86.67,19661.0,85.4334,85.4433,85.3546,85.3743,19661.0
2024-11-05 14:40:00,86.67,86.69,86.55,86.56,17155.0,85.3743,85.394,85.2561,85.2659,17155.0
2024-11-05 14:45:00,86.55,86.58,86.45,86.45,32851.0,85.2561,85.2856,85.1576,85.1576,32851.0
2024-11-05 14:50:00,86.46,86.62,86.44,86.45,43741.0,85.1674,85.3251,85.1477,85.1576,43741.0
2024-11-05 14:55:00,86.47,86.68,86.47,86.67,29604.0,85.1773,85.3842,85.1773,85.3743,29604.0
2024-11-05 15:00:00,86.67,86.78,86.67,86.78,26726.0,85.3743,85.4827,85.3743,85.4827,26726.0
2024-11-05 15:05:00,86.78,86.81,86.7,86.75,30956.0,85.4827,85.5122,85.4039,85.4531,30956.0
2024-11-05 15:10:00,86.74,86.75,86.45,86.45,65805.0,85.4433,85.4531,85.1576,85.1576,65805.0
2024-11-05 15:15:00,86.44,86.6,86.41,86.51,50806.0,85.1477,85.3054,85.1182,85.2167,50806.0
2024-11-05 15:20:00,86.5,86.67,86.5,86.67,91655.0,85.2068,85.3743,85.2068,85.3743,91655.0
2024-11-05 15:25:00,86.67,86.7,86.54,86.7,51744.0,85.3743,85.4039,85.2462,85.4039,51744.0
2024-11-05 15:30:00,86.7,86.79,86.62,86.62,70285.0,85.4039,85.4925,85.3251,85.3251,70285.0
2024-11-05 15:35:00,86.62,86.76,86.62,86.72,37624.0,85.3251,85.463,85.3251,85.4236,37624.0
2024-11-05 15:40:00,86.71,86.71,86.6,86.69,51879.0,85.4137,85.4137,85.3054,85.394,51879.0
2024-11-05 15:45:00,86.69,86.83,86.61,86.83,56909.0,85.394,85.5319,85.3152,85.5319,56909.0
2024-11-05 15:50:00,86.82,86.87,86.69,86.76,86481.0,85.5221,85.5713,85.394,85.463,86481.0
2024-11-05 15:55:00,86.77,86.77,86.42,86.57,463152.0,85.4728,85.4728,85.128,85.2758,463152.0
2024-11-06 09:30:00,88.0,88.22,86.72,87.01,220531.0,86.6844,86.9011,85.4236,85.7092,220531.0
2024-11-06 09:35:00,87.01,87.58,86.84,87.14,98591.0,85.7092,86.2707,85.5418,85.8373,98591.0
2024-11-06 09:40:00,87.12,87.17,86.61,86.64,94038.0,85.8176,85.8668,85.3152,85.3448,94038.0
2024-11-06 09:45:00,86.68,86.77,85.65,85.75,299999.0,85.3842,85.4728,84.3696,84.4681,299999.0
2024-11-06 09:50:00,85.79,85.89,85.03,85.03,242143.0,84.5075,84.606,83.7588,83.7588,242143.0
2024-11-06 09:55:00,85.09,85.1,84.4,84.98,223321.0,83.8179,83.8278,83.1382,83.7096,223321.0
2024-11-06 10:00:00,85.07,86.07,85.04,85.52,79888.0,83.7982,84.7833,83.7687,84.2415,79888.0
2024-11-06 10:05:00,85.5,85.95,85.39,85.87,135717.0,84.2218,84.6651,84.1134,84.5863,135717.0
2024-11-06 10:10:00,85.91,86.01,85.5,85.57,129440.0,84.6257,84.7242,84.2218,84.2907,129440.0
2024-11-06 10:15:00,85.54,85.83,85.5,85.52,68464.0,84.2612,84.5469,84.2218,84.2415,68464.0
2024-11-06 10:20:00,85.5,85.87,85.45,85.68,80037.0,84.2218,84.5863,84.1725,84.3991,80037.0
2024-11-06 10:25:00,85.7,85.71,85.05,85.26,72091.0,84.4188,84.4287,83.7785,83.9854,72091.0
2024-11-06 10:30:00,85.28,85.42,85.13,85.36,33983.0,84.0051,84.143,83.8573,84.0839,33983.0
2024-11-06 10:35:00,85.35,85.72,85.21,85.22,62992.0,84.074,84.4385,83.9361,83.946,62992.0
2024-11-06 10:40:00,85.25,85.29,84.74,85.09,112241.0,83.9755,84.0149,83.4732,83.8179,112241.0
2024-11-06 10:45:00,85.11,85.35,85.1,85.31,44927.0,83.8376,84.074,83.8278,84.0346,44927.0
2024-11-06 10:50:00,85.31,85.69,85.31,85.62,38478.0,84.0346,84.409,84.0346,84.34,38478.0
2024-11-06 10:55:00,85.62,85.81,85.51,85.66,43267.0,84.34,84.5272,84.2316,84.3794,43267.0
2024-11-06 11:00:00,85.67,86.01,85.43,86.01,80330.0,84.3893,84.7242,84.1528,84.7242,80330.0
2024-11-06 11:05:00,86.01,86.27,85.87,86.27,34238.0,84.7242,84.9803,84.5863,84.9803,34238.0
2024-11-06 11:10:00,86.28,86.61,86.19,86.41,52487.0,84.9901,85.3152,84.9015,85.1182,52487.0
2024-11-06 11:15:00,86.44,86.76,86.34,86.66,35413.0,85.1477,85.463,85.0492,85.3645,35413.0
2024-11-06 11:20:00,86.69,86.83,86.39,86.72,66532.0,85.394,85.5319,85.0985,85.4236,66532.0
2024-11-06 11:25:00,86.72,86.75,86.6,86.67,23660.0,85.4236,85.4531,85.3054,85.3743,23660.0
2024-11-06 11:30:00,86.67,86.74,86.42,86.5,62722.0,85.3743,85.4433,85.128,85.2068,62722.0
2024-11-06 11:35:00,86.5,86.73,86.29,86.73,23364.0,85.2068,85.4334,85.0,85.4334,23364.0
2024-11-06 11:40:00,86.72,86.77,86.52,86.61,27972.0,85.4236,85.4728,85.2265,85.3152,27972.0
2024-11-06 11:45:00,86.61,87.08,86.52,87.08,23954.0,85.3152,85.7782,85.2265,85.7782,23954.0
2024-11-06 11:50:00,87.09,87.34,86.9,87.01,48296.0,85.788,86.0343,85.6009,85.7092,48296.0
2024-11-06 11:55:00,87.01,87.06,86.83,86.88,23452.0,85.7092,85.7585,85.5319,85.5812,23452.0
2024-11-06 12:00:00,86.84,87.0,86.82,86.95,20932.0,85.5418,85.6994,85.5221,85.6501,20932.0
2024-11-06 12:05:00,87.0,87.1,86.96,87.07,21133.0,85.6994,85.7979,85.66,85.7683,21133.0
2024-11-06 12:10:00,87.07,87.07,86.73,86.76,43664.0,85.7683,85.7683,85.4334,85.463,43664.0
2024-11-06 12:15:00,86.76,86.78,86.31,86.32,92932.0,85.463,85.4827,85.0197,85.0295,92932.0
2024-11-06 12:20:00,86.34,86.57,86.32,86.55,116959.0,85.0492,85.2758,85.0295,85.2561,116959.0
2024-11-06 12:25:00,86.56,86.9,86.53,86.9,35283.0,85.2659,85.6009,85.2364,85.6009,35283.0
2024-11-06 12:30:00,86.93,87.02,86.75,86.75,34966.0,85.6304,85.7191,85.4531,85.4531,34966.0
2024-11-06 12:35:00,86.75,86.75,86.37,86.4,23465.0,85.4531,85.4531,85.0788,85.1083,23465.0
2024-11-06 12:40:00,86.4,86.43,86.22,86.37,28653.0,85.1083,85.1379,84.931,85.0788,28653.0
2024-11-06 12:45:00,86.34,86.55,86.33,86.48,20403.0,85.0492,85.2561,85.0394,85.1871,20403.0
2024-11-06 12:50:00,86.49,86.52,86.32,86.5,19325.0,85.197,85.2265,85.0295,85.2068,19325.0
2024-11-06 12:55:00,86.5,86.61,86.4,86.41,27343.0,85.2068,85.3152,85.1083,85.1182,27343.0
2024-11-06 13:00:00,86.42,86.57,86.33,86.56,21799.0,85.128,85.2758,85.0394,85.2659,21799.0
2024-11-06 13:05:00,86.59,86.66,86.42,86.47,26314.0,85.2955,85.3645,85.128,85.1773,26314.0
2024-11-06 13:10:00,86.48,86.64,86.46,86.46,36811.0,85.1871,85.3448,85.1674,85.1674,36811.0
2024-11-06 13:15:00,86.47,86.51,86.32,86.51,17421.0,85.1773,85.2167,85.0295,85.2167,17421.0
2024-11-06 13:20:00,86.51,86.6,86.5,86.54,18643.0,85.2167,85.3054,85.2068,85.2462,18643.0
2024-11-06 13:25:00,86.56,86.58,86.46,86.49,27113.0,85.2659,85.2856,85.1674,85.197,27113.0
2024-11-06 13:30:00,86.5,86.53,86.25,86.36,49502.0,85.2068,85.2364,84.9606,85.0689,49502.0
2024-11-06 13:35:00,86.34,86.36,86.13,86.25,43197.0,85.0492,85.0689,84.8424,84.9606,43197.0
2024-11-06 13:40:00,86.27,86.27,86.14,86.2,18156.0,84.9803,84.9803,84.8522,84.9113,18156.0
2024-11-06 13:45:00,86.2,86.21,86.0,86.09,52643.0,84.9113,84.9212,84.7143,84.803,52643.0
2024-11-06 13:50:00,86.09,86.09,85.86,85.89,39001.0,84.803,84.803,84.5764,84.606,39001.0
2024-11-06 13:55:00,85.88,86.08,85.81,86.03,49933.0,84.5961,84.7931,84.5272,84.7439,49933.0
2024-11-06 14:00:00,86.07,86.21,86.04,86.15,38376.0,84.7833,84.9212,84.7537,84.8621,38376.0
2024-11-06 14:05:00,86.14,86.19,85.92,85.96,29081.0,84.8522,84.9015,84.6355,84.6749,29081.0
2024-11-06 14:10:00,85.94,86.02,85.83,86.02,40009.0,84.6552,84.734,84.5469,84.734,40009.0
2024-11-06 14:15:00,86.01,86.09,85.89,85.98,30722.0,84.7242,84.803,84.606,84.6946,30722.0
2024-11-06 14:20:00,85.98,86.05,85.87,85.88,39414.0,84.6946,84.7636,84.5863,84.5961,39414.0
2024-11-06 14:25:00,85.9,85.93,85.8,85.89,36397.0,84.6158,84.6454,84.5173,84.606,36397.0
2024-11-06 14:30:00,85.91,85.94,85.84,85.84,26596.0,84.6257,84.6552,84.5567,84.5567,26596.0
2024-11-06 14:35:00,85.84,85.97,85.79,85.94,30671.0,84.5567,84.6848,84.5075,84.6552,30671.0
2024-11-06 14:40:00,85.94,86.06,85.79,85.96,47387.0,84.6552,84.7734,84.5075,84.6749,47387.0
2024-11-06 14:45:00,85.95,86.07,85.94,86.04,32351.0,84.6651,84.7833,84.6552,84.7537,32351.0
2024-11-06 14:50:00,86.05,86.13,86.01,86.06,27641.0,84.7636,84.8424,84.7242,84.7734,27641.0
2024-11-06 14:55:00,86.06,86.15,85.99,86.07,35137.0,84.7734,84.8621,84.7045,84.7833,35137.0
2024-11-06 15:00:00,86.06,86.13,85.98,86.03,26226.0,84.7734,84.8424,84.6946,84.7439,26226.0
2024-11-06 15:05:00,86.03,86.18,86.02,86.17,33363.0,84.7439,84.8916,84.734,84.8818,33363.0
2024-11-06 15:10:00,86.19,86.34,86.19,86.32,34303.0,84.9015,85.0492,84.9015,85.0295,34303.0
2024-11-06 15:15:00,86.33,86.39,86.26,86.33,39439.0,85.0394,85.0985,84.9704,85.0394,39439.0
2024-11-06 15:20:00,86.33,86.42,86.3,86.4,45087.0,85.0394,85.128,85.0098,85.1083,45087.0
2024-11-06 15:25:00,86.43,86.47,86.37,86.43,43856.0,85.1379,85.1773,85.0788,85.1379,43856.0
2024-11-06 15:30:00,86.41,86.57,86.41,86.5,33856.0,85.1182,85.2758,85.1182,85.2068,33856.0
2024-11-06 15:35:00,86.52,86.52,86.27,86.28,66422.0,85.2265,85.2265,84.9803,84.9901,66422.0
2024-11-06 15:40:00,86.27,86.33,86.22,86.29,90467.0,84.9803,85.0394,84.931,85.0,90467.0
2024-11-06 15:45:00,86.3,86.67,86.28,86.6,80212.0,85.0098,85.3743,84.9901,85.3054,80212.0
2024-11-06 15:50:00,86.61,86.74,86.57,86.64,137490.0,85.3152,85.4433,85.2758,85.3448,137490.0
2024-11-06 15:55:00,86.65,86.7,86.37,86.44,401738.0,85.3546,85.4039,85.0788,85.1477,401738.0
2024-11-07 09:30:00,85.95,86.11,85.47,86.09,73324.0,84.6651,84.8227,84.1922,84.803,73324.0
2024-11-07 09:35:00,86.05,86.31,86.05,86.31,104330.0,84.7636,85.0197,84.7636,85.0197,104330.0
2024-11-07 09:40:00,86.32,86.35,85.62,85.77,40918.0,85.0295,85.0591,84.34,84.4878,40918.0
2024-11-07 09:45:00,85.69,85.79,85.61,85.77,42928.0,84.409,84.5075,84.3302,84.4878,42928.0
2024-11-07 09:50:00,85.77,85.83,85.53,85.7,29722.0,84.4878,84.5469,84.2513,84.4188,29722.0
2024-11-07 09:55:00,85.66,85.71,85.39,85.48,44378.0,84.3794,84.4287,84.1134,84.2021,44378.0
2024-11-07 10:00:00,85.49,85.73,85.45,85.61,44928.0,84.2119,84.4484,84.1725,84.3302,44928.0
2024-11-07 10:05:00,85.62,85.72,85.54,85.7,41302.0,84.34,84.4385,84.2612,84.4188,41302.0
2024-11-07 10:10:00,85.7,85.96,85.69,85.74,50946.0,84.4188,84.6749,84.409,84.4582,50946.0
2024-11-07 10:15:00,85.73,85.98,85.71,85.82,47828.0,84.4484,84.6946,84.4287,84.537,47828.0
2024-11-07 10:20:00,85.84,85.99,85.68,85.95,51907.0,84.5567,84.7045,84.3991,84.6651,51907.0
2024-11-07 10:25:00,85.97,86.34,85.97,86.34,59055.0,84.6848,85.0492,84.6848,85.0492,59055.0
2024-11-07 10:30:00,86.34,86.54,86.33,86.37,61400.0,85.0492,85.2462,85.0394,85.0788,61400.0
2024-11-07 10:35:00,86.39,86.4,86.15,86.16,41522.0,85.0985,85.1083,84.8621,84.8719,41522.0
2024-11-07 10:40:00,86.16,86.22,86.09,86.17,23342.0,84.8719,84.931,84.803,84.8818,23342.0
2024-11-07 10:45:00,86.2,86.28,86.07,86.17,36001.0,84.9113,84.9901,84.7833,84.8818,36001.0
2024-11-07 10:50:00,86.17,86.26,86.08,86.17,22896.0,84.8818,84.9704,84.7931,84.8818,22896.0
2024-11-07 10:55:00,86.16,86.2,86.06,86.1,28400.0,84.8719,84.9113,84.7734,84.8128,28400.0
2024-11-07 11:00:00,86.17,86.18,85.99,86.05,29055.0,84.8818,84.8916,84.7045,84.7636,29055.0
2024-11-07 11:05:00,86.06,86.23,86.03,86.2,25585.0,84.7734,84.9409,84.7439,84.9113,25585.0
2024-11-07 11:10:00,86.2,86.28,86.17,86.21,46544.0,84.9113,84.9901,84.8818,84.9212,46544.0
2024-11-07 11:15:00,86.22,86.28,86.08,86.24,25528.0,84.931,84.9901,84.7931,84.9507,25528.0
2024-11-07 11:20:00,86.26,86.29,86.24,86.27,13749.0,84.9704,85.0,84.9507,84.9803,13749.0
2024-11-07 11:25:00,86.29,86.38,86.27,86.3,22810.0,85.0,85.0886,84.9803,85.0098,22810.0
2024-11-07 11:30:00,86.31,86.35,86.25,86.3,21547.0,85.0197,85.0591,84.9606,85.0098,21547.0
2024-11-07 11:35:00,86.3,86.33,86.21,86.21,16523.0,85.0098,85.0394,84.9212,84.9212,16523.0
2024-11-07 11:40:00,86.21,86.21,86.09,86.11,22415.0,84.9212,84.9212,84.803,84.8227,22415.0
2024-11-07 11:45:00,86.11,86.11,85.99,86.02,15632.0,84.8227,84.8227,84.7045,84.734,15632.0
2024-11-07 11:50:00,86.03,86.19,86.01,86.09,25395.0,84.7439,84.9015,84.7242,84.803,25395.0
2024-11-07 11:55:00,86.09,86.23,86.09,86.19,17630.0,84.803,84.9409,84.803,84.9015,17630.0
2024-11-07 12:00:00,86.19,86.43,86.17,86.42,20852.0,84.9015,85.1379,84.8818,85.128,20852.0
2024-11-07 12:05:00,86.42,86.43,86.33,86.36,14007.0,85.128,85.1379,85.0394,85.0689,14007.0
2024-11-07 12:10:00,86.38,86.41,86.3,86.32,18234.0,85.0886,85.1182,85.0098,85.0295,18234.0
2024-11-07 12:15:00,86.32,86.47,86.32,86.4,18231.0,85.0295,85.1773,85.0295,85.1083,18231.0
2024-11-07 12:20:00,86.42,86.42,86.37,86.37,12884.0,85.128,85.128,85.0788,85.0788,12884.0
2024-11-07 12:25:00,86.37,86.47,86.35,86.45,25865.0,85.0788,85.1773,85.0591,85.1576,25865.0
2024-11-07 12:30:00,86.44,86.47,86.4,86.42,18678.0,85.1477,85.1773,85.1083,85.128,18678.0
2024-11-07 12:35:00,86.4,86.47,86.3,86.3,28158.0,85.1083,85.1773,85.0098,85.0098,28158.0
2024-11-07 12:40:00,86.33,86.34,86.31,86.31,7299.0,85.0394,85.0492,85.0197,85.0197,7299.0
2024-11-07 12:45:00,86.32,86.33,86.22,86.23,46577.0,85.0295,85.0394,84.931,84.9409,46577.0
2024-11-07 12:50:00,86.23,86.25,86.19,86.2,17779.0,84.9409,84.9606,84.9015,84.9113,17779.0
2024-11-07 12:55:00,86.21,86.28,86.15,86.26,22396.0,84.9212,84.9901,84.8621,84.9704,22396.0
2024-11-07 13:00:00,86.26,86.34,86.26,86.3,8310.0,84.9704,85.0492,84.9704,85.0098,8310.0
2024-11-07 13:05:00,86.3,86.4,86.26,86.37,31648.0,85.0098,85.1083,84.9704,85.0788,31648.0
2024-11-07 13:10:00,86.36,86.54,86.28,86.48,26540.0,85.0689,85.2462,84.9901,85.1871,26540.0
2024-11-07 13:15:00,86.48,86.49,86.35,86.35,9970.0,85.1871,85.197,85.0591,85.0591,9970.0
2024-11-07 13:20:00,86.38,86.4,86.3,86.31,15484.0,85.0886,85.1083,85.0098,85.0197,15484.0
2024-11-07 13:25:00,86.32,86.37,86.29,86.37,15022.0,85.0295,85.0788,85.0,85.0788,15022.0
2024-11-07 13:30:00,86.36,86.36,86.21,86.23,7421.0,85.0689,85.0689,84.9212,84.9409,7421.0
2024-11-07 13:35:00,86.23,86.23,86.18,86.2,11728.0,84.9409,84.9409,84.8916,84.9113,11728.0
2024-11-07 13:40:00,86.2,86.2,86.11,86.11,16234.0,84.9113,84.9113,84.8227,84.8227,16234.0
2024-11-07 13:45:00,86.1,86.31,86.09,86.31,18074.0,84.8128,85.0197,84.803,85.0197,18074.0
2024-11-07 13:50:00,86.28,86.31,86.21,86.24,15951.0,84.9901,85.0197,84.9212,84.9507,15951.0
2024-11-07 13:55:00,86.24,86.26,86.09,86.1,14362.0,84.9507,84.9704,84.803,84.8128,14362.0
2024-11-07 14:00:00,86.1,86.1,85.95,86.01,23323.0,84.8128,84.8128,84.6651,84.7242,23323.0
2024-11-07 14:05:00,86.02,86.04,85.91,86.0,18132.0,84.734,84.7537,84.6257,84.7143,18132.0
2024-11-07 14:10:00,86.03,86.03,85.93,86.0,16996.0,84.7439,84.7439,84.6454,84.7143,16996.0
2024-11-07 14:15:00,85.98,86.09,85.98,85.98,15401.0,84.6946,84.803,84.6946,84.6946,15401.0
2024-11-07 14:20:00,86.0,86.06,85.93,86.06,14290.0,84.7143,84.7734,84.6454,84.7734,14290.0
2024-11-07 14:25:00,86.1,86.16,86.08,86.09,19178.0,84.8128,84.8719,84.7931,84.803,19178.0
2024-11-07 14:30:00,86.09,86.24,86.09,86.16,21755.0,84.803,84.9507,84.803,84.8719,21755.0
2024-11-07 14:35:00,86.12,86.16,86.05,86.08,14897.0,84.8325,84.8719,84.7636,84.7931,14897.0
2024-11-07 14:40:00,86.07,86.14,85.97,86.07,30459.0,84.7833,84.8522,84.6848,84.7833,30459.0
2024-11-07 14:45:00,86.08,86.32,86.04,86.32,17759.0,84.7931,85.0295,84.7537,85.0295,17759.0
2024-11-07 14:50:00,86.32,86.37,86.22,86.34,24319.0,85.0295,85.0788,84.931,85.0492,24319.0
2024-11-07 14:55:00,86.34,86.49,86.34,86.49,15228.0,85.0492,85.197,85.0492,85.197,15228.0
2024-11-07 15:00:00,86.46,86.47,86.37,86.37,23545.0,85.1674,85.1773,85.0788,85.0788,23545.0
2024-11-07 15:05:00,86.37,86.51,86.34,86.39,35494.0,85.0788,85.2167,85.0492,85.0985,35494.0
2024-11-07 15:10:00,86.4,86.55,86.4,86.55,27759.0,85.1083,85.2561,85.1083,85.2561,27759.0
2024-11-07 15:15:00,86.53,86.64,86.5,86.6,37632.0,85.2364,85.3448,85.2068,85.3054,37632.0
2024-11-07 15:20:00,86.62,86.62,86.42,86.52,36678.0,85.3251,85.3251,85.128,85.2265,36678.0
2024-11-07 15:25:00,86.5,86.56,86.46,86.47,45111.0,85.2068,85.2659,85.1674,85.1773,45111.0
2024-11-07 15:30:00,86.47,86.58,86.45,86.54,68360.0,85.1773,85.2856,85.1576,85.2462,68360.0
2024-11-07 15:35:00,86.52,86.56,86.49,86.5,53970.0,85.2265,85.2659,85.197,85.2068,53970.0
2024-11-07 15:40:00,86.49,86.56,86.46,86.55,55814.0,85.197,85.2659,85.1674,85.2561,55814.0
2024-11-07 15:45:00,86.55,86.57,86.19,86.25,64915.0,85.2561,85.2758,84.9015,84.9606,64915.0
2024-11-07 15:50:00,86.24,86.52,86.2,86.48,111936.0,84.9507,85.2265,84.9113,85.1871,111936.0
2024-11-07 15:55:00,86.47,86.75,86.45,86.68,292334.0,85.1773,85.4531,85.1576,85.3842,292334.0
2024-11-08 09:30:00,87.26,87.47,87.0,87.03,28327.0,85.9555,86.1623,85.6994,85.7289,28327.0
2024-11-08 09:35:00,87.07,87.34,86.93,87.27,21237.0,85.7683,86.0343,85.6304,85.9653,21237.0
2024-11-08 09:40:00,87.27,87.65,87.27,87.65,6719.0,85.9653,86.3397,85.9653,86.3397,6719.0
2024-11-08 09:45:00,87.64,88.01,87.62,87.96,30870.0,86.3298,86.6943,86.3101,86.645,30870.0
2024-11-08 09:50:00,87.96,88.0,87.81,87.92,19175.0,86.645,86.6844,86.4973,86.6056,19175.0
2024-11-08 09:55:00,87.89,88.09,87.88,87.89,12087.0,86.5761,86.7731,86.5662,86.5761,12087.0
2024-11-08 10:00:00,87.9,88.08,87.9,87.91,19400.0,86.5859,86.7632,86.5859,86.5958,19400.0
2024-11-08 10:05:00,87.91,88.11,87.82,88.11,22085.0,86.5958,86.7928,86.5071,86.7928,22085.0
2024-11-08 10:10:00,88.16,88.35,88.14,88.3,19693.0,86.842,87.0292,86.8223,86.9799,19693.0
2024-11-08 10:15:00,88.33,88.35,88.12,88.35,18902.0,87.0095,87.0292,86.8026,87.0292,18902.0
2024-11-08 10:20:00,88.35,88.68,88.34,88.67,19523.0,87.0292,87.3543,87.0193,87.3444,19523.0
2024-11-08 10:25:00,88.7,88.8,88.67,88.69,28316.0,87.374,87.4725,87.3444,87.3641,28316.0
2024-11-08 10:30:00,88.72,88.73,88.63,88.71,18936.0,87.3937,87.4035,87.305,87.3838,18936.0
2024-11-08 10:35:00,88.7,88.85,88.64,88.8,21437.0,87.374,87.5217,87.3149,87.4725,21437.0
2024-11-08 10:40:00,88.83,88.91,88.78,88.91,15238.0,87.502,87.5808,87.4528,87.5808,15238.0
2024-11-08 10:45:00,88.91,88.99,88.8,88.82,27407.0,87.5808,87.6596,87.4725,87.4922,27407.0
2024-11-08 10:50:00,88.83,88.9,88.75,88.8,14047.0,87.502,87.571,87.4232,87.4725,14047.0
2024-11-08 10:55:00,88.8,88.83,88.75,88.8,9523.0,87.4725,87.502,87.4232,87.4725,9523.0
2024-11-08 11:00:00,88.77,88.79,88.51,88.62,23699.0,87.4429,87.4626,87.1868,87.2952,23699.0
2024-11-08 11:05:00,88.62,88.82,88.6,88.81,12237.0,87.2952,87.4922,87.2755,87.4823,12237.0
2024-11-08 11:10:00,88.83,88.83,88.71,88.74,29676.0,87.502,87.502,87.3838,87.4134,29676.0
2024-11-08 11:15:00,88.72,88.83,88.72,88.83,9103.0,87.3937,87.502,87.3937,87.502,9103.0
2024-11-08 11:20:00,88.84,88.84,88.7,88.7,13424.0,87.5119,87.5119,87.374,87.374,13424.0
2024-11-08 11:25:00,88.66,88.66,88.55,88.57,15948.0,87.3346,87.3346,87.2262,87.2459,15948.0
2024-11-08 11:30:00,88.58,88.6,88.51,88.6,45190.0,87.2557,87.2755,87.1868,87.2755,45190.0
2024-11-08 11:35:00,88.56,88.6,88.49,88.5,65318.0,87.236,87.2755,87.1671,87.1769,65318.0
2024-11-08 11:40:00,88.5,88.51,88.41,88.47,10135.0,87.1769,87.1868,87.0883,87.1474,10135.0
2024-11-08 11:45:00,88.44,88.62,88.43,88.61,24445.0,87.1178,87.2952,87.108,87.2853,24445.0
2024-11-08 11:50:00,88.61,88.7,88.47,88.59,143115.0,87.2853,87.374,87.1474,87.2656,143115.0
2024-11-08 11:55:00,88.59,88.65,88.59,88.64,14206.0,87.2656,87.3247,87.2656,87.3149,14206.0
2024-11-08 12:00:00,88.63,88.65,88.52,88.54,40204.0,87.305,87.3247,87.1966,87.2163,40204.0
2024-11-08 12:05:00,88.54,88.56,88.52,88.54,10199.0,87.2163,87.236,87.1966,87.2163,10199.0
2024-11-08 12:10:00,88.54,88.6,88.51,88.53,14137.0,87.2163,87.2755,87.1868,87.2065,14137.0
2024-11-08 12:15:00,88.54,88.6,88.54,88.57,16700.0,87.2163,87.2755,87.2163,87.2459,16700.0
2024-11-08 12:20:00,88.57,88.58,88.44,88.45,36268.0,87.2459,87.2557,87.1178,87.1277,36268.0
2024-11-08 12:25:00,88.46,88.49,88.38,88.39,9822.0,87.1375,87.1671,87.0587,87.0686,9822.0
2024-11-08 12:30:00,88.39,88.5,88.37,88.46,8737.0,87.0686,87.1769,87.0489,87.1375,8737.0
2024-11-08 12:35:00,88.45,88.49,88.43,88.47,10834.0,87.1277,87.1671,87.108,87.1474,10834.0
2024-11-08 12:40:00,88.46,88.48,88.4,88.45,10451.0,87.1375,87.1572,87.0784,87.1277,10451.0
2024-11-08 12:45:00,88.45,88.49,88.44,88.46,9206.0,87.1277,87.1671,87.1178,87.1375,9206.0
2024-11-08 12:50:00,88.46,88.53,88.45,88.51,14720.0,87.1375,87.2065,87.1277,87.1868,14720.0
2024-11-08 12:55:00,88.51,88.51,88.45,88.48,6367.0,87.1868,87.1868,87.1277,87.1572,6367.0
2024-11-08 13:00:00,88.48,88.5,88.39,88.4,13451.0,87.1572,87.1769,87.0686,87.0784,13451.0
2024-11-08 13:05:00,88.41,88.45,88.41,88.45,7513.0,87.0883,87.1277,87.0883,87.1277,7513.0
2024-11-08 13:10:00,88.45,88.45,88.32,88.33,18214.0,87.1277,87.1277,86.9996,87.0095,18214.0
2024-11-08 13:15:00,88.34,88.35,88.3,88.33,7178.0,87.0193,87.0292,86.9799,87.0095,7178.0
2024-11-08 13:20:00,88.34,88.35,88.26,88.27,13425.0,87.0193,87.0292,86.9405,86.9504,13425.0
2024-11-08 13:25:00,88.27,88.28,88.16,88.17,7807.0,86.9504,86.9602,86.842,86.8519,7807.0
2024-11-08 13:30:00,88.18,88.18,88.09,88.14,11265.0,86.8617,86.8617,86.7731,86.8223,11265.0
2024-11-08 13:35:00,88.15,88.31,88.13,88.25,8687.0,86.8322,86.9898,86.8125,86.9307,8687.0
2024-11-08 13:40:00,88.26,88.27,88.19,88.22,13905.0,86.9405,86.9504,86.8716,86.9011,13905.0
2024-11-08 13:45:00,88.22,88.36,88.22,88.32,15632.0,86.9011,87.039,86.9011,86.9996,15632.0
2024-11-08 13:50:00,88.33,88.36,88.31,88.33,8684.0,87.0095,87.039,86.9898,87.0095,8684.0
2024-11-08 13:55:00,88.33,88.41,88.31,88.39,12346.0,87.0095,87.0883,86.9898,87.0686,12346.0
2024-11-08 14:00:00,88.38,88.38,88.33,88.37,11311.0,87.0587,87.0587,87.0095,87.0489,11311.0
2024-11-08 14:05:00,88.37,88.39,88.33,88.38,13268.0,87.0489,87.0686,87.0095,87.0587,13268.0
2024-11-08 14:10:00,88.38,88.38,88.3,88.31,12806.0,87.0587,87.0587,86.9799,86.9898,12806.0
2024-11-08 14:15:00,88.32,88.42,88.32,88.38,15026.0,86.9996,87.0981,86.9996,87.0587,15026.0
2024-11-08 14:20:00,88.37,88.37,88.31,88.33,22366.0,87.0489,87.0489,86.9898,87.0095,22366.0
2024-11-08 14:25:00,88.34,88.34,88.27,88.29,18764.0,87.0193,87.0193,86.9504,86.9701,18764.0
2024-11-08 14:30:00,88.3,88.4,88.29,88.35,21703.0,86.9799,87.0784,86.9701,87.0292,21703.0
2024-11-08 14:35:00,88.37,88.42,88.37,88.41,12281.0,87.0489,87.0981,87.0489,87.0883,12281.0
2024-11-08 14:40:00,88.41,88.48,88.41,88.45,11388.0,87.0883,87.1572,87.0883,87.1277,11388.0
2024-11-08 14:45:00,88.44,88.51,88.38,88.47,27542.0,87.1178,87.1868,87.0587,87.1474,27542.0
2024-11-08 14:50:00,88.47,88.48,88.43,88.45,13061.0,87.1474,87.1572,87.108,87.1277,13061.0
2024-11-08 14:55:00,88.46,88.49,88.38,88.39,19085.0,87.1375,87.1671,87.0587,87.0686,19085.0
2024-11-08 15:00:00,88.39,88.39,88.28,88.35,18630.0,87.0686,87.0686,86.9602,87.0292,18630.0
2024-11-08 15:05:00,88.36,88.36,88.24,88.3,15928.0,87.039,87.039,86.9208,86.9799,15928.0
2024-11-08 15:10:00,88.29,88.35,88.28,88.29,16277.0,86.9701,87.0292,86.9602,86.9701,16277.0
2024-11-08 15:15:00,88.3,88.36,88.24,88.25,21984.0,86.9799,87.039,86.9208,86.9307,21984.0
2024-11-08 15:20:00,88.25,88.26,88.19,88.22,21169.0,86.9307,86.9405,86.8716,86.9011,21169.0
2024-11-08 15:25:00,88.22,88.29,88.18,88.23,55912.0,86.9011,86.9701,86.8617,86.911,55912.0
2024-11-08 15:30:00,88.22,88.24,88.15,88.16,26895.0,86.9011,86.9208,86.8322,86.842,26895.0
2024-11-08 15:35:00,88.16,88.2,88.13,88.2,19951.0,86.842,86.8814,86.8125,86.8814,19951.0
2024-11-08 15:40:00,88.19,88.21,88.08,88.12,40864.0,86.8716,86.8913,86.7632,86.8026,40864.0
2024-11-08 15:45:00,88.12,88.13,87.9,87.91,63559.0,86.8026,86.8125,86.5859,86.5958,63559.0
2024-11-08 15:50:00,87.91,88.18,87.9,88.12,62128.0,86.5958,86.8617,86.5859,86.8026,62128.0
2024-11-08 15:55:00,88.12,88.2,88.02,88.08,210904.0,86.8026,86.8814,86.7041,86.7632,210904.0
2024-11-11 09:30:00,88.3,89.28,88.3,89.02,55445.0,86.9799,87.9453,86.9799,87.6892,55445.0
2024-11-11 09:35:00,89.04,89.36,88.92,89.36,44945.0,87.7089,88.0241,87.5907,88.0241,44945.0
2024-11-11 09:40:00,89.35,89.44,88.87,88.89,15165.0,88.0142,88.1029,87.5414,87.5611,15165.0
2024-11-11 09:45:00,88.89,88.94,88.48,88.73,32147.0,87.5611,87.6104,87.1572,87.4035,32147.0
2024-11-11 09:50:00,88.74,88.79,88.37,88.37,18718.0,87.4134,87.4626,87.0489,87.0489,18718.0
2024-11-11 09:55:00,88.4,88.5,88.14,88.34,65845.0,87.0784,87.1769,86.8223,87.0193,65845.0
2024-11-11 10:00:00,88.35,88.61,88.35,88.38,21042.0,87.0292,87.2853,87.0292,87.0587,21042.0
2024-11-11 10:05:00,88.38,88.44,87.98,87.99,35001.0,87.0587,87.1178,86.6647,86.6746,35001.0
2024-11-11 10:10:00,88.05,88.32,87.92,88.23,58379.0,86.7337,86.9996,86.6056,86.911,58379.0
2024-11-11 10:15:00,88.3,88.44,88.26,88.33,34514.0,86.9799,87.1178,86.9405,87.0095,34514.0
2024-11-11 10:20:00,88.33,88.44,88.13,88.13,55456.0,87.0095,87.1178,86.8125,86.8125,55456.0
2024-11-11 10:25:00,88.13,88.13,87.99,88.04,24112.0,86.8125,86.8125,86.6746,86.7238,24112.0
2024-11-11 10:30:00,88.06,88.29,88.06,88.29,9583.0,86.7435,86.9701,86.7435,86.9701,9583.0
2024-11-11 10:35:00,88.26,88.46,88.19,88.46,18091.0,86.9405,87.1375,86.8716,87.1375,18091.0
2024-11-11 10:40:00,88.44,88.54,88.41,88.51,64666.0,87.1178,87.2163,87.0883,87.1868,64666.0
2024-11-11 10:45:00,88.51,88.66,88.47,88.58,14960.0,87.1868,87.3346,87.1474,87.2557,14960.0
2024-11-11 10:50:00,88.58,88.71,88.55,88.7,29074.0,87.2557,87.3838,87.2262,87.374,29074.0
2024-11-11 10:55:00,88.77,88.82,88.67,88.68,17307.0,87.4429,87.4922,87.3444,87.3543,17307.0
2024-11-11 11:00:00,88.68,88.79,88.64,88.76,50541.0,87.3543,87.4626,87.3149,87.4331,50541.0
2024-11-11 11:05:00,88.73,88.96,88.7,88.88,23081.0,87.4035,87.6301,87.374,87.5513,23081.0
2024-11-11 11:10:00,88.89,88.92,88.78,88.8,11097.0,87.5611,87.5907,87.4528,87.4725,11097.0
2024-11-11 11:15:00,88.77,88.83,88.74,88.8,15353.0,87.4429,87.502,87.4134,87.4725,15353.0
2024-11-11 11:20:00,88.81,88.83,88.76,88.79,9102.0,87.4823,87.502,87.4331,87.4626,9102.0
2024-11-11 11:25:00,88.79,88.87,88.77,88.82,15333.0,87.4626,87.5414,87.4429,87.4922,15333.0
2024-11-11 11:30:00,88.82,88.99,88.79,88.97,10486.0,87.4922,87.6596,87.4626,87.6399,10486.0
2024-11-11 11:35:00,88.94,88.97,88.85,88.94,24855.0,87.6104,87.6399,87.5217,87.6104,24855.0
2024-11-11 11:40:00,88.93,89.03,88.89,89.02,13828.0,87.6005,87.699,87.5611,87.6892,13828.0
2024-11-11 11:45:00,89.02,89.08,88.97,89.03,23107.0,87.6892,87.7483,87.6399,87.699,23107.0
2024-11-11 11:50:00,89.02,89.03,88.96,88.98,13339.0,87.6892,87.699,87.6301,87.6498,13339.0
2024-11-11 11:55:00,88.99,89.09,88.99,89.05,9568.0,87.6596,87.7581,87.6596,87.7187,9568.0
2024-11-11 12:00:00,89.05,89.06,88.99,89.04,8746.0,87.7187,87.7286,87.6596,87.7089,8746.0
2024-11-11 12:05:00,89.03,89.28,89.02,89.26,11231.0,87.699,87.9453,87.6892,87.9256,11231.0
2024-11-11 12:10:00,89.27,89.36,89.23,89.23,11697.0,87.9354,88.0241,87.896,87.896,11697.0
2024-11-11 12:15:00,89.23,89.23,89.06,89.06,10195.0,87.896,87.896,87.7286,87.7286,10195.0
2024-11-11 12:20:00,89.06,89.08,88.99,89.03,11531.0,87.7286,87.7483,87.6596,87.699,11531.0
2024-11-11 12:25:00,89.03,89.04,88.99,89.0,7831.0,87.699,87.7089,87.6596,87.6695,7831.0
2024-11-11 12:30:00,88.98,89.0,88.94,88.99,8243.0,87.6498,87.6695,87.6104,87.6596,8243.0
2024-11-11 12:35:00,88.98,88.98,88.93,88.94,6218.0,87.6498,87.6498,87.6005,87.6104,6218.0
2024-11-11 12:40:00,88.94,88.97,88.86,88.93,10031.0,87.6104,87.6399,87.5316,87.6005,10031.0
2024-11-11 12:45:00,88.92,88.94,88.87,88.89,39916.0,87.5907,87.6104,87.5414,87.5611,39916.0
2024-11-11 12:50:00,88.87,88.89,88.83,88.88,33063.0,87.5414,87.5611,87.502,87.5513,33063.0
2024-11-11 12:55:00,88.88,88.89,88.81,88.86,9541.0,87.5513,87.5611,87.4823,87.5316,9541.0
2024-11-11 13:00:00,88.86,88.88,88.8,88.82,15939.0,87.5316,87.5513,87.4725,87.4922,15939.0
2024-11-11 13:05:00,88.82,88.93,88.78,88.91,22635.0,87.4922,87.6005,87.4528,87.5808,22635.0
2024-11-11 13:10:00,88.91,88.91,88.86,88.9,16533.0,87.5808,87.5808,87.5316,87.571,16533.0
2024-11-11 13:15:00,88.92,88.95,88.87,88.87,13323.0,87.5907,87.6202,87.5414,87.5414,13323.0
2024-11-11 13:20:00,88.87,88.91,88.82,88.9,15327.0,87.5414,87.5808,87.4922,87.571,15327.0
2024-11-11 13:25:00,88.9,88.99,88.89,88.95,13568.0,87.571,87.6596,87.5611,87.6202,13568.0
2024-11-11 13:30:00,88.95,88.95,88.88,88.9,14642.0,87.6202,87.6202,87.5513,87.571,14642.0
2024-11-11 13:35:00,88.9,89.12,88.9,89.08,20436.0,87.571,87.7877,87.571,87.7483,20436.0
2024-11-11 13:40:00,89.07,89.08,89.02,89.05,12373.0,87.7384,87.7483,87.6892,87.7187,12373.0
2024-11-11 13:45:00,89.05,89.07,88.99,89.0,16099.0,87.7187,87.7384,87.6596,87.6695,16099.0
2024-11-11 13:50:00,89.0,89.01,88.9,88.9,19765.0,87.6695,87.6793,87.571,87.571,19765.0
2024-11-11 13:55:00,88.9,88.9,88.86,88.88,15783.0,87.571,87.571,87.5316,87.5513,15783.0
2024-11-11 14:00:00,88.88,88.88,88.81,88.86,17378.0,87.5513,87.5513,87.4823,87.5316,17378.0
2024-11-11 14:05:00,88.86,88.93,88.8,88.81,21071.0,87.5316,87.6005,87.4725,87.4823,21071.0
2024-11-11 14:10:00,88.8,88.83,88.79,88.81,16544.0,87.4725,87.502,87.4626,87.4823,16544.0
2024-11-11 14:15:00,88.81,88.82,88.78,88.81,20001.0,87.4823,87.4922,87.4528,87.4823,20001.0
2024-11-11 14:20:00,88.81,88.84,88.8,88.84,18324.0,87.4823,87.5119,87.4725,87.5119,18324.0
2024-11-11 14:25:00,88.86,88.89,88.83,88.87,20795.0,87.5316,87.5611,87.502,87.5414,20795.0
2024-11-11 14:30:00,88.88,88.91,88.86,88.9,23023.0,87.5513,87.5808,87.5316,87.571,23023.0
2024-11-11 14:35:00,88.9,88.99,88.88,88.98,21283.0,87.571,87.6596,87.5513,87.6498,21283.0
2024-11-11 14:40:00,88.98,89.0,88.85,88.88,29030.0,87.6498,87.6695,87.5217,87.5513,29030.0
2024-11-11 14:45:00,88.88,88.91,88.82,88.91,26054.0,87.5513,87.5808,87.4922,87.5808,26054.0
2024-11-11 14:50:00,88.91,88.97,88.9,88.95,26001.0,87.5808,87.6399,87.571,87.6202,26001.0
2024-11-11 14:55:00,88.95,88.97,88.93,88.94,16770.0,87.6202,87.6399,87.6005,87.6104,16770.0
2024-11-11 15:00:00,88.94,88.96,88.88,88.93,22084.0,87.6104,87.6301,87.5513,87.6005,22084.0
2024-11-11 15:05:00,88.93,88.96,88.89,88.91,20166.0,87.6005,87.6301,87.5611,87.5808,20166.0
2024-11-11 15:10:00,88.92,88.94,88.77,88.78,16689.0,87.5907,87.6104,87.4429,87.4528,16689.0
2024-11-11 15:15:00,88.77,88.85,88.75,88.84,37084.0,87.4429,87.5217,87.4232,87.5119,37084.0
2024-11-11 15:20:00,88.84,88.85,88.79,88.85,27615.0,87.5119,87.5217,87.4626,87.5217,27615.0
2024-11-11 15:25:00,88.84,88.86,88.82,88.86,24538.0,87.5119,87.5316,87.4922,87.5316,24538.0
2024-11-11 15:30:00,88.85,88.89,88.79,88.89,32616.0,87.5217,87.5611,87.4626,87.5611,32616.0
2024-11-11 15:35:00,88.92,88.92,88.78,88.84,33773.0,87.5907,87.5907,87.4528,87.5119,33773.0
2024-11-11 15:40:00,88.84,88.92,88.84,88.87,28018.0,87.5119,87.5907,87.5119,87.5414,28018.0
2024-11-11 15:45:00,88.87,88.9,88.76,88.78,64988.0,87.5414,87.571,87.4331,87.4528,64988.0
2024-11-11 15:50:00,88.78,88.89,88.77,88.84,78861.0,87.4528,87.5611,87.4429,87.5119,78861.0
2024-11-11 15:55:00,88.85,88.89,88.7,88.78,197771.0,87.5217,87.5611,87.374,87.4528,197771.0
2024-11-12 09:30:00,88.75,88.95,88.67,88.69,32514.0,87.4232,87.6202,87.3444,87.3641,32514.0
2024-11-12 09:35:00,88.85,89.25,88.84,89.19,13506.0,87.5217,87.9157,87.5119,87.8566,13506.0
2024-11-12 09:40:00,89.24,89.26,89.08,89.14,12574.0,87.9059,87.9256,87.7483,87.8074,12574.0
2024-11-12 09:45:00,89.11,89.18,89.03,89.1,25054.0,87.7778,87.8468,87.699,87.768,25054.0
2024-11-12 09:50:00,89.06,89.1,88.82,88.84,11128.0,87.7286,87.768,87.4922,87.5119,11128.0
2024-11-12 09:55:00,88.82,89.05,88.78,89.01,23396.0,87.4922,87.7187,87.4528,87.6793,23396.0
2024-11-12 10:00:00,88.84,88.91,88.62,88.78,42785.0,87.5119,87.5808,87.2952,87.4528,42785.0
2024-11-12 10:05:00,88.78,88.84,88.66,88.67,28626.0,87.4528,87.5119,87.3346,87.3444,28626.0
2024-11-12 10:10:00,88.66,88.86,88.64,88.82,48518.0,87.3346,87.5316,87.3149,87.4922,48518.0
2024-11-12 10:15:00,88.83,88.83,88.69,88.78,10488.0,87.502,87.502,87.3641,87.4528,10488.0
2024-11-12 10:20:00,88.8,88.81,88.69,88.72,6362.0,87.4725,87.4823,87.3641,87.3937,6362.0
2024-11-12 10:25:00,88.7,88.81,88.61,88.77,12232.0,87.374,87.4823,87.2853,87.4429,12232.0
2024-11-12 10:30:00,88.74,88.74,88.6,88.65,9820.0,87.4134,87.4134,87.2755,87.3247,9820.0
2024-11-12 10:35:00,88.64,88.67,88.37,88.42,14860.0,87.3149,87.3444,87.0489,87.0981,14860.0
2024-11-12 10:40:00,88.42,88.48,88.34,88.37,11129.0,87.0981,87.1572,87.0193,87.0489,11129.0
2024-11-12 10:45:00,88.37,88.43,88.31,88.37,7251.0,87.0489,87.108,86.9898,87.0489,7251.0
2024-11-12 10:50:00,88.38,88.59,88.37,88.59,12041.0,87.0587,87.2656,87.0489,87.2656,12041.0
2024-11-12 10:55:00,88.59,88.61,88.52,88.54,9612.0,87.2656,87.2853,87.1966,87.2163,9612.0
2024-11-12 11:00:00,88.54,88.57,88.44,88.45,9931.0,87.2163,87.2459,87.1178,87.1277,9931.0
2024-11-12 11:05:00,88.45,88.48,88.23,88.25,17594.0,87.1277,87.1572,86.911,86.9307,17594.0
2024-11-12 11:10:00,88.27,88.27,88.05,88.12,10494.0,86.9504,86.9504,86.7337,86.8026,10494.0
2024-11-12 11:15:00,88.09,88.09,87.95,87.95,8713.0,86.7731,86.7731,86.6352,86.6352,8713.0
2024-11-12 11:20:00,87.94,87.96,87.76,87.77,17215.0,86.6253,86.645,86.448,86.4579,17215.0
2024-11-12 11:25:00,87.78,87.79,87.7,87.72,17544.0,86.4677,86.4776,86.3889,86.4086,17544.0
2024-11-12 11:30:00,87.7,87.72,87.6,87.61,8053.0,86.3889,86.4086,86.2904,86.3003,8053.0
2024-11-12 11:35:00,87.62,87.62,87.51,87.53,11366.0,86.3101,86.3101,86.2017,86.2214,11366.0
2024-11-12 11:40:00,87.53,87.59,87.5,87.59,15084.0,86.2214,86.2806,86.1919,86.2806,15084.0
2024-11-12 11:45:00,87.6,87.64,87.57,87.6,11948.0,86.2904,86.3298,86.2608,86.2904,11948.0
2024-11-12 11:50:00,87.61,87.72,87.61,87.7,9423.0,86.3003,86.4086,86.3003,86.3889,9423.0
2024-11-12 11:55:00,87.7,87.75,87.63,87.75,13239.0,86.3889,86.4382,86.32,86.4382,13239.0
2024-11-12 12:00:00,87.75,87.78,87.65,87.76,11751.0,86.4382,86.4677,86.3397,86.448,11751.0
2024-11-12 12:05:00,87.78,87.79,87.75,87.75,8244.0,86.4677,86.4776,86.4382,86.4382,8244.0
2024-11-12 12:10:00,87.73,87.74,87.66,87.68,7209.0,86.4185,86.4283,86.3495,86.3692,7209.0
2024-11-12 12:15:00,87.67,87.74,87.65,87.74,7270.0,86.3594,86.4283,86.3397,86.4283,7270.0
2024-11-12 12:20:00,87.74,87.83,87.74,87.81,6069.0,86.4283,86.517,86.4283,86.4973,6069.0
2024-11-12 12:25:00,87.82,87.87,87.82,87.86,5897.0,86.5071,86.5564,86.5071,86.5465,5897.0
2024-11-12 12:30:00,87.85,87.86,87.79,87.85,8519.0,86.5367,86.5465,86.4776,86.5367,8519.0
2024-11-12 12:35:00,87.85,87.9,87.85,87.88,8007.0,86.5367,86.5859,86.5367,86.5662,8007.0
2024-11-12 12:40:00,87.87,88.06,87.87,88.06,13195.0,86.5564,86.7435,86.5564,86.7435,13195.0
2024-11-12 12:45:00,88.07,88.11,87.94,87.96,29610.0,86.7534,86.7928,86.6253,86.645,29610.0
2024-11-12 12:50:00,87.97,88.02,87.92,88.0,14425.0,86.6549,86.7041,86.6056,86.6844,14425.0
2024-11-12 12:55:00,87.99,87.99,87.84,87.91,20838.0,86.6746,86.6746,86.5268,86.5958,20838.0
2024-11-12 13:00:00,87.88,87.95,87.8,87.87,8929.0,86.5662,86.6352,86.4874,86.5564,8929.0
2024-11-12 13:05:00,87.86,87.91,87.83,87.83,5817.0,86.5465,86.5958,86.517,86.517,5817.0
2024-11-12 13:10:00,87.85,87.86,87.81,87.86,6553.0,86.5367,86.5465,86.4973,86.5465,6553.0
2024-11-12 13:15:00,87.86,87.92,87.86,87.9,6857.0,86.5465,86.6056,86.5465,86.5859,6857.0
2024-11-12 13:20:00,87.92,87.92,87.87,87.91,4437.0,86.6056,86.6056,86.5564,86.5958,4437.0
2024-11-12 13:25:00,87.92,87.96,87.89,87.95,10119.0,86.6056,86.645,86.5761,86.6352,10119.0
2024-11-12 13:30:00,87.94,87.99,87.91,87.99,8453.0,86.6253,86.6746,86.5958,86.6746,8453.0
2024-11-12 13:35:00,88.0,88.05,88.0,88.02,7810.0,86.6844,86.7337,86.6844,86.7041,7810.0
2024-11-12 13:40:00,88.02,88.05,88.0,88.02,11998.0,86.7041,86.7337,86.6844,86.7041,11998.0
2024-11-12 13:45:00,88.01,88.01,87.89,87.93,14262.0,86.6943,86.6943,86.5761,86.6155,14262.0
2024-11-12 13:50:00,87.93,88.01,87.93,87.98,13056.0,86.6155,86.6943,86.6155,86.6647,13056.0
2024-11-12 13:55:00,87.99,88.06,87.99,88.03,11365.0,86.6746,86.7435,86.6746,86.714,11365.0
2024-11-12 14:00:00,88.03,88.15,88.03,88.13,12203.0,86.714,86.8322,86.714,86.8125,12203.0
2024-11-12 14:05:00,88.12,88.16,88.08,88.11,13379.0,86.8026,86.842,86.7632,86.7928,13379.0
2024-11-12 14:10:00,88.1,88.15,88.09,88.15,10237.0,86.7829,86.8322,86.7731,86.8322,10237.0
2024-11-12 14:15:00,88.15,88.18,88.14,88.17,8402.0,86.8322,86.8617,86.8223,86.8519,8402.0
2024-11-12 14:20:00,88.16,88.19,88.13,88.19,17329.0,86.842,86.8716,86.8125,86.8716,17329.0
2024-11-12 14:25:00,88.19,88.19,88.06,88.06,10968.0,86.8716,86.8716,86.7435,86.7435,10968.0
2024-11-12 14:30:00,88.06,88.06,87.99,88.02,11785.0,86.7435,86.7435,86.6746,86.7041,11785.0
2024-11-12 14:35:00,88.02,88.12,88.01,88.1,7939.0,86.7041,86.8026,86.6943,86.7829,7939.0
2024-11-12 14:40:00,88.1,88.11,88.07,88.08,8758.0,86.7829,86.7928,86.7534,86.7632,8758.0
2024-11-12 14:45:00,88.06,88.06,88.02,88.04,7720.0,86.7435,86.7435,86.7041,86.7238,7720.0
2024-11-12 14:50:00,88.04,88.06,87.95,87.97,12767.0,86.7238,86.7435,86.6352,86.6549,12767.0
2024-11-12 14:55:00,87.98,87.99,87.96,87.98,13622.0,86.6647,86.6746,86.645,86.6647,13622.0
2024-11-12 15:00:00,87.97,87.97,87.93,87.95,12046.0,86.6549,86.6549,86.6155,86.6352,12046.0
2024-11-12 15:05:00,87.95,88.04,87.95,88.03,16446.0,86.6352,86.7238,86.6352,86.714,16446.0
2024-11-12 15:10:00,88.03,88.06,87.99,88.0,11994.0,86.714,86.7435,86.6746,86.6844,11994.0
2024-11-12 15:15:00,88.01,88.01,87.88,87.95,16302.0,86.6943,86.6943,86.5662,86.6352,16302.0
2024-11-12 15:20:00,87.95,88.02,87.93,87.94,27374.0,86.6352,86.7041,86.6155,86.6253,27374.0
2024-11-12 15:25:00,87.93,87.97,87.91,87.95,18658.0,86.6155,86.6549,86.5958,86.6352,18658.0
2024-11-12 15:30:00,87.94,87.95,87.89,87.93,27248.0,86.6253,86.6352,86.5761,86.6155,27248.0
2024-11-12 15:35:00,87.92,87.97,87.88,87.94,18783.0,86.6056,86.6549,86.5662,86.6253,18783.0
2024-11-12 15:40:00,87.93,87.94,87.87,87.93,22396.0,86.6155,86.6253,86.5564,86.6155,22396.0
2024-11-12 15:45:00,87.93,87.93,87.78,87.8,43832.0,86.6155,86.6155,86.4677,86.4874,43832.0
2024-11-12 15:50:00,87.8,87.83,87.67,87.7,39442.0,86.4874,86.517,86.3594,86.3889,39442.0
2024-11-12 15:55:00,87.7,87.73,87.51,87.6,209635.0,86.3889,86.4185,86.2017,86.2904,209635.0
2024-11-13 09:30:00,87.98,88.25,87.63,88.16,31479.0,86.6647,86.9307,86.32,86.842,31479.0
2024-11-13 09:35:00,88.17,88.5,88.17,88.42,11776.0,86.8519,87.1769,86.8519,87.0981,11776.0
2024-11-13 09:40:00,88.48,88.64,88.36,88.56,42466.0,87.1572,87.3149,87.039,87.236,42466.0
2024-11-13 09:45:00,88.65,88.82,88.5,88.55,22375.0,87.3247,87.4922,87.1769,87.2262,22375.0
2024-11-13 09:50:00,88.55,88.71,88.43,88.63,16987.0,87.2262,87.3838,87.108,87.305,16987.0
2024-11-13 09:55:00,88.69,88.77,88.56,88.65,23758.0,87.3641,87.4429,87.236,87.3247,23758.0
2024-11-13 10:00:00,88.63,88.63,88.19,88.21,40356.0,87.305,87.305,86.8716,86.8913,40356.0
2024-11-13 10:05:00,88.2,88.23,87.99,88.23,56426.0,86.8814,86.911,86.6746,86.911,56426.0
2024-11-13 10:10:00,88.29,88.35,88.19,88.25,11836.0,86.9701,87.0292,86.8716,86.9307,11836.0
2024-11-13 10:15:00,88.27,88.45,88.23,88.44,20315.0,86.9504,87.1277,86.911,87.1178,20315.0
2024-11-13 10:20:00,88.44,88.55,88.38,88.44,16722.0,87.1178,87.2262,87.0587,87.1178,16722.0
2024-11-13 10:25:00,88.42,88.49,88.31,88.31,27227.0,87.0981,87.1671,86.9898,86.9898,27227.0
2024-11-13 10:30:00,88.3,88.46,88.3,88.45,11588.0,86.9799,87.1375,86.9799,87.1277,11588.0
2024-11-13 10:35:00,88.43,88.5,88.31,88.31,17085.0,87.108,87.1769,86.9898,86.9898,17085.0
2024-11-13 10:40:00,88.29,88.36,88.18,88.35,19534.0,86.9701,87.039,86.8617,87.0292,19534.0
2024-11-13 10:45:00,88.36,88.48,88.33,88.48,19835.0,87.039,87.1572,87.0095,87.1572,19835.0
2024-11-13 10:50:00,88.48,88.48,88.39,88.45,13181.0,87.1572,87.1572,87.0686,87.1277,13181.0
2024-11-13 10:55:00,88.46,88.51,88.32,88.38,25878.0,87.1375,87.1868,86.9996,87.0587,25878.0
2024-11-13 11:00:00,88.36,88.46,88.35,88.44,17713.0,87.039,87.1375,87.0292,87.1178,17713.0
2024-11-13 11:05:00,88.43,88.56,88.42,88.55,9186.0,87.108,87.236,87.0981,87.2262,9186.0
2024-11-13 11:10:00,88.54,88.64,88.5,88.62,17034.0,87.2163,87.3149,87.1769,87.2952,17034.0
2024-11-13 11:15:00,88.63,88.69,88.61,88.64,11917.0,87.305,87.3641,87.2853,87.3149,11917.0
2024-11-13 11:20:00,88.64,88.68,88.59,88.67,10682.0,87.3149,87.3543,87.2656,87.3444,10682.0
2024-11-13 11:25:00,88.68,88.71,88.63,88.68,12024.0,87.3543,87.3838,87.305,87.3543,12024.0
2024-11-13 11:30:00,88.66,88.75,88.59,88.65,19486.0,87.3346,87.4232,87.2656,87.3247,19486.0
2024-11-13 11:35:00,88.67,88.74,88.65,88.72,13359.0,87.3444,87.4134,87.3247,87.3937,13359.0
2024-11-13 11:40:00,88.73,88.77,88.68,88.7,18079.0,87.4035,87.4429,87.3543,87.374,18079.0
2024-11-13 11:45:00,88.72,88.75,88.62,88.65,12911.0,87.3937,87.4232,87.2952,87.3247,12911.0
2024-11-13 11:50:00,88.63,88.67,88.62,88.67,11093.0,87.305,87.3444,87.2952,87.3444,11093.0
2024-11-13 11:55:00,88.65,88.69,88.62,88.66,17700.0,87.3247,87.3641,87.2952,87.3346,17700.0
2024-11-13 12:00:00,88.65,88.76,88.65,88.75,16088.0,87.3247,87.4331,87.3247,87.4232,16088.0
2024-11-13 12:05:00,88.74,88.84,88.73,88.79,19996.0,87.4134,87.5119,87.4035,87.4626,19996.0
2024-11-13 12:10:00,88.79,88.81,88.74,88.77,13041.0,87.4626,87.4823,87.4134,87.4429,13041.0
2024-11-13 12:15:00,88.74,88.75,88.68,88.69,12913.0,87.4134,87.4232,87.3543,87.3641,12913.0
2024-11-13 12:20:00,88.69,88.69,88.58,88.59,11620.0,87.3641,87.3641,87.2557,87.2656,11620.0
2024-11-13 12:25:00,88.59,88.6,88.56,88.56,10554.0,87.2656,87.2755,87.236,87.236,10554.0
2024-11-13 12:30:00,88.57,88.7,88.56,88.62,14218.0,87.2459,87.374,87.236,87.2952,14218.0
2024-11-13 12:35:00,88.62,88.62,88.57,88.59,10358.0,87.2952,87.2952,87.2459,87.2656,10358.0
2024-11-13 12:40:00,88.58,88.64,88.58,88.59,16575.0,87.2557,87.3149,87.2557,87.2656,16575.0
2024-11-13 12:45:00,88.6,88.64,88.55,88.55,10497.0,87.2755,87.3149,87.2262,87.2262,10497.0
2024-11-13 12:50:00,88.55,88.55,88.47,88.5,4310.0,87.2262,87.2262,87.1474,87.1769,4310.0
2024-11-13 12:55:00,88.48,88.51,88.44,88.47,15513.0,87.1572,87.1868,87.1178,87.1474,15513.0
2024-11-13 13:00:00,88.47,88.54,88.46,88.51,17532.0,87.1474,87.2163,87.1375,87.1868,17532.0
2024-11-13 13:05:00,88.51,88.51,88.38,88.38,18589.0,87.1868,87.1868,87.0587,87.0587,18589.0
2024-11-13 13:10:00,88.39,88.43,88.34,88.38,11488.0,87.0686,87.108,87.0193,87.0587,11488.0
2024-11-13 13:15:00,88.4,88.49,88.39,88.46,8853.0,87.0784,87.1671,87.0686,87.1375,8853.0
2024-11-13 13:20:00,88.46,88.61,88.45,88.59,13600.0,87.1375,87.2853,87.1277,87.2656,13600.0
2024-11-13 13:25:00,88.59,88.63,88.57,88.62,10396.0,87.2656,87.305,87.2459,87.2952,10396.0
2024-11-13 13:30:00,88.61,88.68,88.6,88.66,8430.0,87.2853,87.3543,87.2755,87.3346,8430.0
2024-11-13 13:35:00,88.65,88.66,88.52,88.53,10102.0,87.3247,87.3346,87.1966,87.2065,10102.0
2024-11-13 13:40:00,88.53,88.55,88.51,88.54,6175.0,87.2065,87.2262,87.1868,87.2163,6175.0
2024-11-13 13:45:00,88.54,88.58,88.52,88.53,10367.0,87.2163,87.2557,87.1966,87.2065,10367.0
2024-11-13 13:50:00,88.54,88.54,88.48,88.49,10487.0,87.2163,87.2163,87.1572,87.1671,10487.0
2024-11-13 13:55:00,88.49,88.5,88.42,88.44,10608.0,87.1671,87.1769,87.0981,87.1178,10608.0
2024-11-13 14:00:00,88.43,88.43,88.33,88.34,11083.0,87.108,87.108,87.0095,87.0193,11083.0
2024-11-13 14:05:00,88.34,88.59,88.33,88.59,27072.0,87.0193,87.2656,87.0095,87.2656,27072.0
2024-11-13 14:10:00,88.59,88.66,88.57,88.63,17616.0,87.2656,87.3346,87.2459,87.305,17616.0
2024-11-13 14:15:00,88.64,88.65,88.58,88.6,14718.0,87.3149,87.3247,87.2557,87.2755,14718.0
2024-11-13 14:20:00,88.6,88.62,88.51,88.54,12251.0,87.2755,87.2952,87.1868,87.2163,12251.0
2024-11-13 14:25:00,88.54,88.54,88.45,88.46,16237.0,87.2163,87.2163,87.1277,87.1375,16237.0
2024-11-13 14:30:00,88.46,88.5,88.44,88.47,12832.0,87.1375,87.1769,87.1178,87.1474,12832.0
2024-11-13 14:35:00,88.5,88.5,88.41,88.46,11923.0,87.1769,87.1769,87.0883,87.1375,11923.0
2024-11-13 14:40:00,88.44,88.48,88.38,88.47,19171.0,87.1178,87.1572,87.0587,87.1474,19171.0
2024-11-13 14:45:00,88.48,88.49,88.42,88.43,10524.0,87.1572,87.1671,87.0981,87.108,10524.0
2024-11-13 14:50:00,88.44,88.45,88.4,88.41,10642.0,87.1178,87.1277,87.0784,87.0883,10642.0
2024-11-13 14:55:00,88.41,88.42,88.39,88.42,15221.0,87.0883,87.0981,87.0686,87.0981,15221.0
2024-11-13 15:00:00,88.41,88.42,88.29,88.33,24088.0,87.0883,87.0981,86.9701,87.0095,24088.0
2024-11-13 15:05:00,88.33,88.4,88.32,88.39,19748.0,87.0095,87.0784,86.9996,87.0686,19748.0
2024-11-13 15:10:00,88.41,88.45,88.41,88.44,17195.0,87.0883,87.1277,87.0883,87.1178,17195.0
2024-11-13 15:15:00,88.45,88.5,88.43,88.48,26615.0,87.1277,87.1769,87.108,87.1572,26615.0
2024-11-13 15:20:00,88.48,88.57,88.48,88.57,25089.0,87.1572,87.2459,87.1572,87.2459,25089.0
2024-11-13 15:25:00,88.56,88.56,88.51,88.55,26903.0,87.236,87.236,87.1868,87.2262,26903.0
2024-11-13 15:30:00,88.56,88.56,88.49,88.55,34057.0,87.236,87.236,87.1671,87.2262,34057.0
2024-11-13 15:35:00,88.55,88.61,88.54,88.58,29837.0,87.2262,87.2853,87.2163,87.2557,29837.0
2024-11-13 15:40:00,88.59,88.64,88.57,88.59,26830.0,87.2656,87.3149,87.2459,87.2656,26830.0
2024-11-13 15:45:00,88.58,88.58,88.48,88.53,31494.0,87.2557,87.2557,87.1572,87.2065,31494.0
2024-11-13 15:50:00,88.52,88.75,88.51,88.72,69718.0,87.1966,87.4232,87.1868,87.3937,69718.0
2024-11-13 15:55:00,88.72,88.92,88.69,88.89,279690.0,87.3937,87.5907,87.3641,87.5611,279690.0
2024-11-14 09:30:00,88.6,89.42,88.6,88.97,42557.0,87.2755,88.0832,87.2755,87.6399,42557.0
2024-11-14 09:35:00,89.11,89.25,88.47,88.75,23434.0,87.7778,87.9157,87.1474,87.4232,23434.0
2024-11-14 09:40:00,88.79,89.1,88.67,89.03,28393.0,87.4626,87.768,87.3444,87.699,28393.0
2024-11-14 09:45:00,89.09,89.32,88.9,89.22,47788.0,87.7581,87.9847,87.571,87.8862,47788.0
2024-11-14 09:50:00,89.2,89.42,89.11,89.22,16318.0,87.8665,88.0832,87.7778,87.8862,16318.0
2024-11-14 09:55:00,89.23,89.57,89.23,89.54,22046.0,87.896,88.2309,87.896,88.2014,22046.0
2024-11-14 10:00:00,89.55,89.57,89.28,89.3,33818.0,88.2112,88.2309,87.9453,87.965,33818.0
2024-11-14 10:05:00,89.25,89.34,89.03,89.11,19286.0,87.9157,88.0044,87.699,87.7778,19286.0
2024-11-14 10:10:00,89.11,89.18,88.95,89.04,32054.0,87.7778,87.8468,87.6202,87.7089,32054.0
2024-11-14 10:15:00,89.1,89.22,89.06,89.13,19573.0,87.768,87.8862,87.7286,87.7975,19573.0
2024-11-14 10:20:00,89.13,89.22,89.12,89.19,6159.0,87.7975,87.8862,87.7877,87.8566,6159.0
2024-11-14 10:25:00,89.15,89.23,89.05,89.09,15360.0,87.8172,87.896,87.7187,87.7581,15360.0
2024-11-14 10:30:00,89.1,89.29,89.06,89.19,7748.0,87.768,87.9551,87.7286,87.8566,7748.0
2024-11-14 10:35:00,89.19,89.25,89.16,89.16,11202.0,87.8566,87.9157,87.8271,87.8271,11202.0
2024-11-14 10:40:00,89.18,89.18,89.04,89.08,36971.0,87.8468,87.8468,87.7089,87.7483,36971.0
2024-11-14 10:45:00,89.1,89.16,89.05,89.06,8756.0,87.768,87.8271,87.7187,87.7286,8756.0
2024-11-14 10:50:00,89.05,89.06,88.91,88.94,19519.0,87.7187,87.7286,87.5808,87.6104,19519.0
2024-11-14 10:55:00,88.93,88.96,88.72,88.72,17728.0,87.6005,87.6301,87.3937,87.3937,17728.0
2024-11-14 11:00:00,88.74,88.79,88.58,88.66,38610.0,87.4134,87.4626,87.2557,87.3346,38610.0
2024-11-14 11:05:00,88.62,88.64,88.44,88.53,21935.0,87.2952,87.3149,87.1178,87.2065,21935.0
2024-11-14 11:10:00,88.55,88.8,88.52,88.77,7331.0,87.2262,87.4725,87.1966,87.4429,7331.0
2024-11-14 11:15:00,88.78,88.81,88.71,88.73,9876.0,87.4528,87.4823,87.3838,87.4035,9876.0
2024-11-14 11:20:00,88.75,88.78,88.67,88.73,9820.0,87.4232,87.4528,87.3444,87.4035,9820.0
2024-11-14 11:25:00,88.73,88.8,88.7,88.71,17800.0,87.4035,87.4725,87.374,87.3838,17800.0
2024-11-14 11:30:00,88.73,88.74,88.64,88.64,17002.0,87.4035,87.4134,87.3149,87.3149,17002.0
2024-11-14 11:35:00,88.65,88.72,88.65,88.7,72202.0,87.3247,87.3937,87.3247,87.374,72202.0
2024-11-14 11:40:00,88.7,88.72,88.64,88.69,10597.0,87.374,87.3937,87.3149,87.3641,10597.0
2024-11-14 11:45:00,88.68,88.71,88.59,88.59,9871.0,87.3543,87.3838,87.2656,87.2656,9871.0
2024-11-14 11:50:00,88.61,88.61,88.57,88.61,16153.0,87.2853,87.2853,87.2459,87.2853,16153.0
2024-11-14 11:55:00,88.59,88.67,88.56,88.65,17807.0,87.2656,87.3444,87.236,87.3247,17807.0
2024-11-14 12:00:00,88.64,88.66,88.52,88.56,17393.0,87.3149,87.3346,87.1966,87.236,17393.0
2024-11-14 12:05:00,88.56,88.66,88.54,88.64,7590.0,87.236,87.3346,87.2163,87.3149,7590.0
2024-11-14 12:10:00,88.65,88.72,88.62,88.62,8403.0,87.3247,87.3937,87.2952,87.2952,8403.0
2024-11-14 12:15:00,88.59,88.6,88.49,88.53,4785.0,87.2656,87.2755,87.1671,87.2065,4785.0
2024-11-14 12:20:00,88.52,88.53,88.47,88.5,4007.0,87.1966,87.2065,87.1474,87.1769,4007.0
2024-11-14 12:25:00,88.49,88.54,88.45,88.54,22712.0,87.1671,87.2163,87.1277,87.2163,22712.0
2024-11-14 12:30:00,88.52,88.57,88.44,88.53,11177.0,87.1966,87.2459,87.1178,87.2065,11177.0
2024-11-14 12:35:00,88.53,88.64,88.53,88.62,25989.0,87.2065,87.3149,87.2065,87.2952,25989.0
2024-11-14 12:40:00,88.61,88.61,88.54,88.6,12297.0,87.2853,87.2853,87.2163,87.2755,12297.0
2024-11-14 12:45:00,88.6,88.6,88.48,88.54,8849.0,87.2755,87.2755,87.1572,87.2163,8849.0
2024-11-14 12:50:00,88.56,88.67,88.56,88.64,8737.0,87.236,87.3444,87.236,87.3149,8737.0
2024-11-14 12:55:00,88.64,88.7,88.63,88.66,7732.0,87.3149,87.374,87.305,87.3346,7732.0
2024-11-14 13:00:00,88.66,88.68,88.58,88.58,11964.0,87.3346,87.3543,87.2557,87.2557,11964.0
2024-11-14 13:05:00,88.58,88.61,88.56,88.56,12096.0,87.2557,87.2853,87.236,87.236,12096.0
2024-11-14 13:10:00,88.59,88.6,88.49,88.49,22966.0,87.2656,87.2755,87.1671,87.1671,22966.0
2024-11-14 13:15:00,88.49,88.58,88.45,88.47,21754.0,87.1671,87.2557,87.1277,87.1474,21754.0
2024-11-14 13:20:00,88.48,88.49,88.46,88.47,5138.0,87.1572,87.1671,87.1375,87.1474,5138.0
2024-11-14 13:25:00,88.47,88.5,88.42,88.42,13688.0,87.1474,87.1769,87.0981,87.0981,13688.0
2024-11-14 13:30:00,88.42,88.47,88.38,88.45,9640.0,87.0981,87.1474,87.0587,87.1277,9640.0
2024-11-14 13:35:00,88.45,88.5,88.43,88.5,8661.0,87.1277,87.1769,87.108,87.1769,8661.0
2024-11-14 13:40:00,88.51,88.68,88.51,88.68,9891.0,87.1868,87.3543,87.1868,87.3543,9891.0
2024-11-14 13:45:00,88.69,88.71,88.67,88.71,20825.0,87.3641,87.3838,87.3444,87.3838,20825.0
2024-11-14 13:50:00,88.72,88.74,88.64,88.64,6752.0,87.3937,87.4134,87.3149,87.3149,6752.0
2024-11-14 13:55:00,88.64,88.66,88.55,88.62,11823.0,87.3149,87.3346,87.2262,87.2952,11823.0
2024-11-14 14:00:00,88.62,88.82,88.62,88.81,10964.0,87.2952,87.4922,87.2952,87.4823,10964.0
2024-11-14 14:05:00,88.81,88.83,88.76,88.77,10812.0,87.4823,87.502,87.4331,87.4429,10812.0
2024-11-14 14:10:00,88.77,88.83,88.76,88.83,7667.0,87.4429,87.502,87.4331,87.502,7667.0
2024-11-14 14:15:00,88.83,88.98,88.81,88.93,13968.0,87.502,87.6498,87.4823,87.6005,13968.0
2024-11-14 14:20:00,88.93,89.07,88.89,89.03,79814.0,87.6005,87.7384,87.5611,87.699,79814.0
2024-11-14 14:25:00,89.05,89.21,89.05,89.17,29160.0,87.7187,87.8763,87.7187,87.8369,29160.0
2024-11-14 14:30:00,89.17,89.19,89.12,89.17,7818.0,87.8369,87.8566,87.7877,87.8369,7818.0
2024-11-14 14:35:00,89.17,89.19,89.15,89.18,11563.0,87.8369,87.8566,87.8172,87.8468,11563.0
2024-11-14 14:40:00,89.18,89.23,89.17,89.2,15685.0,87.8468,87.896,87.8369,87.8665,15685.0
2024-11-14 14:45:00,89.21,89.22,89.16,89.19,10360.0,87.8763,87.8862,87.8271,87.8566,10360.0
2024-11-14 14:50:00,89.2,89.28,89.19,89.2,18996.0,87.8665,87.9453,87.8566,87.8665,18996.0
2024-11-14 14:55:00,89.2,89.2,88.99,89.01,19060.0,87.8665,87.8665,87.6596,87.6793,19060.0
2024-11-14 15:00:00,88.93,88.97,88.8,88.82,36865.0,87.6005,87.6399,87.4725,87.4922,36865.0
2024-11-14 15:05:00,88.83,88.89,88.73,88.81,27588.0,87.502,87.5611,87.4035,87.4823,27588.0
2024-11-14 15:10:00,88.81,88.99,88.8,88.96,18960.0,87.4823,87.6596,87.4725,87.6301,18960.0
2024-11-14 15:15:00,88.97,89.18,88.96,89.13,62667.0,87.6399,87.8468,87.6301,87.7975,62667.0
2024-11-14 15:20:00,89.11,89.12,88.99,88.99,26082.0,87.7778,87.7877,87.6596,87.6596,26082.0
2024-11-14 15:25:00,88.99,89.01,88.87,88.99,40667.0,87.6596,87.6793,87.5414,87.6596,40667.0
2024-11-14 15:30:00,89.0,89.04,88.94,88.96,45432.0,87.6695,87.7089,87.6104,87.6301,45432.0
2024-11-14 15:35:00,88.96,89.04,88.85,88.93,24718.0,87.6301,87.7089,87.5217,87.6005,24718.0
2024-11-14 15:40:00,88.94,88.98,88.86,88.86,17443.0,87.6104,87.6498,87.5316,87.5316,17443.0
2024-11-14 15:45:00,88.87,88.91,88.78,88.81,24061.0,87.5414,87.5808,87.4528,87.4823,24061.0
2024-11-14 15:50:00,88.81,88.86,88.7,88.7,78432.0,87.4823,87.5316,87.374,87.374,78432.0
2024-11-14 15:55:00,88.7,88.72,88.45,88.46,260234.0,87.374,87.3937,87.1277,87.1375,260234.0
2024-11-15 09:30:00,87.97,88.63,87.74,88.48,159727.0,86.6549,87.305,86.4283,87.1572,159727.0
2024-11-15 09:35:00,88.48,88.5,87.96,88.41,16762.0,87.1572,87.1769,86.645,87.0883,16762.0
2024-11-15 09:40:00,88.33,88.54,88.16,88.26,30835.0,87.0095,87.2163,86.842,86.9405,30835.0
2024-11-15 09:45:00,88.21,88.43,88.06,88.15,11215.0,86.8913,87.108,86.7435,86.8322,11215.0
2024-11-15 09:50:00,88.13,88.13,87.74,87.79,12925.0,86.8125,86.8125,86.4283,86.4776,12925.0
2024-11-15 09:55:00,87.81,87.82,87.55,87.63,39281.0,86.4973,86.5071,86.2411,86.32,39281.0
2024-11-15 10:00:00,87.66,87.67,87.27,87.36,29589.0,86.3495,86.3594,85.9653,86.054,29589.0
2024-11-15 10:05:00,87.36,87.41,87.22,87.29,13376.0,86.054,86.1032,85.9161,85.985,13376.0
2024-11-15 10:10:00,87.29,87.36,87.18,87.33,15220.0,85.985,86.054,85.8767,86.0244,15220.0
2024-11-15 10:15:00,87.32,87.36,87.2,87.2,19359.0,86.0146,86.054,85.8964,85.8964,19359.0
2024-11-15 10:20:00,87.2,87.23,87.09,87.15,18824.0,85.8964,85.9259,85.788,85.8471,18824.0
2024-11-15 10:25:00,87.18,87.21,87.12,87.2,14455.0,85.8767,85.9062,85.8176,85.8964,14455.0
2024-11-15 10:30:00,87.21,87.23,87.01,87.01,12891.0,85.9062,85.9259,85.7092,85.7092,12891.0
2024-11-15 10:35:00,87.03,87.09,86.97,87.02,30038.0,85.7289,85.788,85.6698,85.7191,30038.0
2024-11-15 10:40:00,87.01,87.13,86.98,87.08,10939.0,85.7092,85.8274,85.6797,85.7782,10939.0
2024-11-15 10:45:00,87.05,87.44,87.04,87.35,12608.0,85.7486,86.1328,85.7388,86.0441,12608.0
2024-11-15 10:50:00,87.34,87.37,87.09,87.14,15842.0,86.0343,86.0638,85.788,85.8373,15842.0
2024-11-15 10:55:00,87.14,87.22,87.05,87.22,12960.0,85.8373,85.9161,85.7486,85.9161,12960.0
2024-11-15 11:00:00,87.21,87.43,87.2,87.42,7684.0,85.9062,86.1229,85.8964,86.1131,7684.0
2024-11-15 11:05:00,87.43,87.62,87.4,87.59,13164.0,86.1229,86.3101,86.0934,86.2806,13164.0
2024-11-15 11:10:00,87.57,87.65,87.56,87.65,8221.0,86.2608,86.3397,86.251,86.3397,8221.0
2024-11-15 11:15:00,87.64,87.84,87.64,87.84,10751.0,86.3298,86.5268,86.3298,86.5268,10751.0
2024-11-15 11:20:00,87.82,87.86,87.75,87.85,6164.0,86.5071,86.5465,86.4382,86.5367,6164.0
2024-11-15 11:25:00,87.85,87.9,87.81,87.89,19115.0,86.5367,86.5859,86.4973,86.5761,19115.0
2024-11-15 11:30:00,87.89,87.98,87.88,87.95,15940.0,86.5761,86.6647,86.5662,86.6352,15940.0
2024-11-15 11:35:00,87.94,87.96,87.84,87.84,9576.0,86.6253,86.645,86.5268,86.5268,9576.0
2024-11-15 11:40:00,87.83,87.89,87.78,87.84,10223.0,86.517,86.5761,86.4677,86.5268,10223.0
2024-11-15 11:45:00,87.84,87.88,87.78,87.81,26086.0,86.5268,86.5662,86.4677,86.4973,26086.0
2024-11-15 11:50:00,87.8,87.87,87.78,87.86,8477.0,86.4874,86.5564,86.4677,86.5465,8477.0
2024-11-15 11:55:00,87.87,87.88,87.8,87.83,7129.0,86.5564,86.5662,86.4874,86.517,7129.0
2024-11-15 12:00:00,87.82,87.84,87.75,87.79,10602.0,86.5071,86.5268,86.4382,86.4776,10602.0
2024-11-15 12:05:00,87.8,87.87,87.76,87.77,10198.0,86.4874,86.5564,86.448,86.4579,10198.0
2024-11-15 12:10:00,87.77,87.8,87.67,87.8,8136.0,86.4579,86.4874,86.3594,86.4874,8136.0
2024-11-15 12:15:00,87.77,87.85,87.7,87.84,9973.0,86.4579,86.5367,86.3889,86.5268,9973.0
2024-11-15 12:20:00,87.83,87.86,87.81,87.83,7733.0,86.517,86.5465,86.4973,86.517,7733.0
2024-11-15 12:25:00,87.82,87.82,87.74,87.79,8471.0,86.5071,86.5071,86.4283,86.4776,8471.0
2024-11-15 12:30:00,87.77,87.77,87.67,87.7,4309.0,86.4579,86.4579,86.3594,86.3889,4309.0
2024-11-15 12:35:00,87.68,87.71,87.67,87.7,4657.0,86.3692,86.3988,86.3594,86.3889,4657.0
2024-11-15 12:40:00,87.69,87.75,87.69,87.72,7004.0,86.3791,86.4382,86.3791,86.4086,7004.0
2024-11-15 12:45:00,87.73,87.75,87.68,87.73,6247.0,86.4185,86.4382,86.3692,86.4185,6247.0
2024-11-15 12:50:00,87.71,87.9,87.68,87.9,8673.0,86.3988,86.5859,86.3692,86.5859,8673.0
2024-11-15 12:55:00,87.9,88.02,87.88,88.0,11431.0,86.5859,86.7041,86.5662,86.6844,11431.0
2024-11-15 13:00:00,88.0,88.02,87.96,87.98,10664.0,86.6844,86.7041,86.645,86.6647,10664.0
2024-11-15 13:05:00,87.99,88.05,87.98,88.03,9002.0,86.6746,86.7337,86.6647,86.714,9002.0
2024-11-15 13:10:00,88.03,88.03,87.92,87.94,11046.0,86.714,86.714,86.6056,86.6253,11046.0
2024-11-15 13:15:00,87.91,88.01,87.89,88.01,19927.0,86.5958,86.6943,86.5761,86.6943,19927.0
2024-11-15 13:20:00,88.02,88.04,87.98,88.02,10228.0,86.7041,86.7238,86.6647,86.7041,10228.0
2024-11-15 13:25:00,88.03,88.05,87.98,88.02,10837.0,86.714,86.7337,86.6647,86.7041,10837.0
2024-11-15 13:30:00,87.99,88.0,87.9,87.91,9374.0,86.6746,86.6844,86.5859,86.5958,9374.0
2024-11-15 13:35:00,87.91,87.94,87.87,87.94,9223.0,86.5958,86.6253,86.5564,86.6253,9223.0
2024-11-15 13:40:00,87.94,87.94,87.89,87.9,5926.0,86.6253,86.6253,86.5761,86.5859,5926.0
2024-11-15 13:45:00,87.9,87.92,87.86,87.89,16103.0,86.5859,86.6056,86.5465,86.5761,16103.0
2024-11-15 13:50:00,87.9,87.93,87.86,87.91,7928.0,86.5859,86.6155,86.5465,86.5958,7928.0
2024-11-15 13:55:00,87.92,87.93,87.81,87.86,16215.0,86.6056,86.6155,86.4973,86.5465,16215.0
2024-11-15 14:00:00,87.87,87.89,87.75,87.79,10432.0,86.5564,86.5761,86.4382,86.4776,10432.0
2024-11-15 14:05:00,87.78,87.87,87.76,87.83,13472.0,86.4677,86.5564,86.448,86.517,13472.0
2024-11-15 14:10:00,87.82,87.88,87.81,87.87,10267.0,86.5071,86.5662,86.4973,86.5564,10267.0
2024-11-15 14:15:00,87.88,87.88,87.84,87.86,6862.0,86.5662,86.5662,86.5268,86.5465,6862.0
2024-11-15 14:20:00,87.86,87.86,87.75,87.79,14189.0,86.5465,86.5465,86.4382,86.4776,14189.0
2024-11-15 14:25:00,87.79,87.81,87.73,87.77,10628.0,86.4776,86.4973,86.4185,86.4579,10628.0
2024-11-15 14:30:00,87.77,87.78,87.72,87.74,16052.0,86.4579,86.4677,86.4086,86.4283,16052.0
2024-11-15 14:35:00,87.74,87.81,87.74,87.76,7098.0,86.4283,86.4973,86.4283,86.448,7098.0
2024-11-15 14:40:00,87.76,87.86,87.74,87.85,18141.0,86.448,86.5465,86.4283,86.5367,18141.0
2024-11-15 14:45:00,87.86,87.93,87.79,87.79,15457.0,86.5465,86.6155,86.4776,86.4776,15457.0
2024-11-15 14:50:00,87.79,87.8,87.72,87.75,14901.0,86.4776,86.4874,86.4086,86.4382,14901.0
2024-11-15 14:55:00,87.75,87.77,87.73,87.76,12357.0,86.4382,86.4579,86.4185,86.448,12357.0
2024-11-15 15:00:00,87.76,87.78,87.73,87.73,13887.0,86.448,86.4677,86.4185,86.4185,13887.0
2024-11-15 15:05:00,87.73,87.8,87.73,87.77,19281.0,86.4185,86.4874,86.4185,86.4579,19281.0
2024-11-15 15:10:00,87.77,87.84,87.76,87.82,18550.0,86.4579,86.5268,86.448,86.5071,18550.0
2024-11-15 15:15:00,87.81,87.9,87.8,87.82,21649.0,86.4973,86.5859,86.4874,86.5071,21649.0
2024-11-15 15:20:00,87.82,87.87,87.76,87.79,22673.0,86.5071,86.5564,86.448,86.4776,22673.0
2024-11-15 15:25:00,87.79,87.8,87.67,87.67,20160.0,86.4776,86.4874,86.3594,86.3594,20160.0
2024-11-15 15:30:00,87.68,87.75,87.68,87.73,18613.0,86.3692,86.4382,86.3692,86.4185,18613.0
2024-11-15 15:35:00,87.72,87.82,87.72,87.81,12220.0,86.4086,86.5071,86.4086,86.4973,12220.0
2024-11-15 15:40:00,87.81,87.85,87.71,87.74,28919.0,86.4973,86.5367,86.3988,86.4283,28919.0
2024-11-15 15:45:00,87.75,87.82,87.73,87.8,24956.0,86.4382,86.5071,86.4185,86.4874,24956.0
2024-11-15 15:50:00,87.82,87.85,87.78,87.81,71991.0,86.5071,86.5367,86.4677,86.4973,71991.0
2024-11-15 15:55:00,87.8,87.82,87.74,87.78,190116.0,86.4874,86.5071,86.4283,86.4677,190116.0
2024-11-18 09:30:00,87.63,87.86,87.63,87.8,34812.0,86.32,86.5465,86.32,86.4874,34812.0
2024-11-18 09:35:00,87.8,88.34,87.8,88.12,49862.0,86.4874,87.0193,86.4874,86.8026,49862.0
2024-11-18 09:40:00,88.11,88.37,88.0,88.17,11195.0,86.7928,87.0489,86.6844,86.8519,11195.0
2024-11-18 09:45:00,88.17,88.34,87.99,88.22,23034.0,86.8519,87.0193,86.6746,86.9011,23034.0
2024-11-18 09:50:00,88.22,88.23,88.02,88.12,16375.0,86.9011,86.911,86.7041,86.8026,16375.0
2024-11-18 09:55:00,88.13,88.23,88.04,88.23,17174.0,86.8125,86.911,86.7238,86.911,17174.0
2024-11-18 10:00:00,88.17,88.25,87.95,88.21,28305.0,86.8519,86.9307,86.6352,86.8913,28305.0
2024-11-18 10:05:00,88.21,88.3,88.15,88.28,7600.0,86.8913,86.9799,86.8322,86.9602,7600.0
2024-11-18 10:10:00,88.28,88.31,88.08,88.14,13380.0,86.9602,86.9898,86.7632,86.8223,13380.0
2024-11-18 10:15:00,88.14,88.14,87.97,88.01,9521.0,86.8223,86.8223,86.6549,86.6943,9521.0
2024-11-18 10:20:00,88.02,88.04,87.87,87.91,13796.0,86.7041,86.7238,86.5564,86.5958,13796.0
2024-11-18 10:25:00,87.93,87.99,87.92,87.98,6580.0,86.6155,86.6746,86.6056,86.6647,6580.0
2024-11-18 10:30:00,87.97,88.0,87.84,87.93,11471.0,86.6549,86.6844,86.5268,86.6155,11471.0
2024-11-18 10:35:00,87.94,87.94,87.76,87.86,11727.0,86.6253,86.6253,86.448,86.5465,11727.0
2024-11-18 10:40:00,87.85,87.95,87.77,87.95,9656.0,86.5367,86.6352,86.4579,86.6352,9656.0
2024-11-18 10:45:00,87.95,88.18,87.94,88.09,7035.0,86.6352,86.8617,86.6253,86.7731,7035.0
2024-11-18 10:50:00,88.11,88.14,88.01,88.09,7593.0,86.7928,86.8223,86.6943,86.7731,7593.0
2024-11-18 10:55:00,88.09,88.18,88.09,88.12,9963.0,86.7731,86.8617,86.7731,86.8026,9963.0
2024-11-18 11:00:00,88.13,88.17,88.08,88.08,10922.0,86.8125,86.8519,86.7632,86.7632,10922.0
2024-11-18 11:05:00,88.09,88.12,88.05,88.07,4106.0,86.7731,86.8026,86.7337,86.7534,4106.0
2024-11-18 11:10:00,88.07,88.07,88.01,88.03,6293.0,86.7534,86.7534,86.6943,86.714,6293.0
2024-11-18 11:15:00,88.01,88.08,88.01,88.08,8039.0,86.6943,86.7632,86.6943,86.7632,8039.0
2024-11-18 11:20:00,88.07,88.19,88.04,88.19,36322.0,86.7534,86.8716,86.7238,86.8716,36322.0
2024-11-18 11:25:00,88.17,88.17,88.04,88.06,153117.0,86.8519,86.8519,86.7238,86.7435,153117.0
2024-11-18 11:30:00,88.06,88.26,88.02,88.24,10655.0,86.7435,86.9405,86.7041,86.9208,10655.0
2024-11-18 11:35:00,88.22,88.25,88.16,88.23,9640.0,86.9011,86.9307,86.842,86.911,9640.0
2024-11-18 11:40:00,88.23,88.3,88.22,88.3,4538.0,86.911,86.9799,86.9011,86.9799,4538.0
2024-11-18 11:45:00,88.29,88.3,88.24,88.26,105903.0,86.9701,86.9799,86.9208,86.9405,105903.0
2024-11-18 11:50:00,88.26,88.5,88.23,88.5,437520.0,86.9405,87.1769,86.911,87.1769,437520.0
2024-11-18 11:55:00,88.5,88.55,88.39,88.41,11937.0,87.1769,87.2262,87.0686,87.0883,11937.0
2024-11-18 12:00:00,88.4,88.45,88.37,88.37,8316.0,87.0784,87.1277,87.0489,87.0489,8316.0
2024-11-18 12:05:00,88.38,88.39,88.35,88.35,3211.0,87.0587,87.0686,87.0292,87.0292,3211.0
2024-11-18 12:10:00,88.35,88.48,88.33,88.46,10191.0,87.0292,87.1572,87.0095,87.1375,10191.0
2024-11-18 12:15:00,88.44,88.47,88.4,88.46,4997.0,87.1178,87.1474,87.0784,87.1375,4997.0
2024-11-18 12:20:00,88.46,88.49,88.46,88.48,4027.0,87.1375,87.1671,87.1375,87.1572,4027.0
2024-11-18 12:25:00,88.47,88.55,88.45,88.55,5248.0,87.1474,87.2262,87.1277,87.2262,5248.0
2024-11-18 12:30:00,88.55,88.55,88.46,88.49,3975.0,87.2262,87.2262,87.1375,87.1671,3975.0
2024-11-18 12:35:00,88.47,88.47,88.4,88.43,9016.0,87.1474,87.1474,87.0784,87.108,9016.0
2024-11-18 12:40:00,88.43,88.44,88.38,88.4,6501.0,87.108,87.1178,87.0587,87.0784,6501.0
2024-11-18 12:45:00,88.39,88.42,88.36,88.41,5558.0,87.0686,87.0981,87.039,87.0883,5558.0
2024-11-18 12:50:00,88.43,88.45,88.4,88.43,3806.0,87.108,87.1277,87.0784,87.108,3806.0
2024-11-18 12:55:00,88.44,88.5,88.44,88.5,8148.0,87.1178,87.1769,87.1178,87.1769,8148.0
2024-11-18 13:00:00,88.47,88.48,88.37,88.38,8696.0,87.1474,87.1572,87.0489,87.0587,8696.0
2024-11-18 13:05:00,88.36,88.43,88.35,88.37,12335.0,87.039,87.108,87.0292,87.0489,12335.0
2024-11-18 13:10:00,88.38,88.42,88.35,88.42,3365.0,87.0587,87.0981,87.0292,87.0981,3365.0
2024-11-18 13:15:00,88.42,88.5,88.39,88.49,4201.0,87.0981,87.1769,87.0686,87.1671,4201.0
2024-11-18 13:20:00,88.5,88.52,88.41,88.45,7796.0,87.1769,87.1966,87.0883,87.1277,7796.0
2024-11-18 13:25:00,88.46,88.46,88.41,88.42,3664.0,87.1375,87.1375,87.0883,87.0981,3664.0
2024-11-18 13:30:00,88.42,88.42,88.32,88.4,10759.0,87.0981,87.0981,86.9996,87.0784,10759.0
2024-11-18 13:35:00,88.36,88.39,88.33,88.36,3728.0,87.039,87.0686,87.0095,87.039,3728.0
2024-11-18 13:40:00,88.35,88.37,88.3,88.31,14425.0,87.0292,87.0489,86.9799,86.9898,14425.0
2024-11-18 13:45:00,88.3,88.31,88.26,88.28,4659.0,86.9799,86.9898,86.9405,86.9602,4659.0
2024-11-18 13:50:00,88.3,88.3,88.14,88.14,8376.0,86.9799,86.9799,86.8223,86.8223,8376.0
2024-11-18 13:55:00,88.16,88.18,88.11,88.17,6519.0,86.842,86.8617,86.7928,86.8519,6519.0
2024-11-18 14:00:00,88.16,88.16,88.08,88.12,5479.0,86.842,86.842,86.7632,86.8026,5479.0
2024-11-18 14:05:00,88.12,88.14,88.04,88.08,12048.0,86.8026,86.8223,86.7238,86.7632,12048.0
2024-11-18 14:10:00,88.08,88.12,88.07,88.09,7517.0,86.7632,86.8026,86.7534,86.7731,7517.0
2024-11-18 14:15:00,88.1,88.16,88.09,88.16,7413.0,86.7829,86.842,86.7731,86.842,7413.0
2024-11-18 14:20:00,88.14,88.15,88.05,88.08,17029.0,86.8223,86.8322,86.7337,86.7632,17029.0
2024-11-18 14:25:00,88.07,88.11,88.06,88.09,8123.0,86.7534,86.7928,86.7435,86.7731,8123.0
2024-11-18 14:30:00,88.09,88.11,88.06,88.1,15607.0,86.7731,86.7928,86.7435,86.7829,15607.0
2024-11-18 14:35:00,88.11,88.13,88.08,88.12,12059.0,86.7928,86.8125,86.7632,86.8026,12059.0
2024-11-18 14:40:00,88.13,88.19,88.09,88.09,12425.0,86.8125,86.8716,86.7731,86.7731,12425.0
2024-11-18 14:45:00,88.09,88.19,88.09,88.19,6588.0,86.7731,86.8716,86.7731,86.8716,6588.0
2024-11-18 14:50:00,88.17,88.21,88.17,88.21,9205.0,86.8519,86.8913,86.8519,86.8913,9205.0
2024-11-18 14:55:00,88.21,88.23,88.18,88.21,8288.0,86.8913,86.911,86.8617,86.8913,8288.0
2024-11-18 15:00:00,88.23,88.26,88.2,88.25,9925.0,86.911,86.9405,86.8814,86.9307,9925.0
2024-11-18 15:05:00,88.26,88.29,88.22,88.29,11537.0,86.9405,86.9701,86.9011,86.9701,11537.0
2024-11-18 15:10:00,88.29,88.36,88.28,88.31,12093.0,86.9701,87.039,86.9602,86.9898,12093.0
2024-11-18 15:15:00,88.33,88.34,88.24,88.29,12530.0,87.0095,87.0193,86.9208,86.9701,12530.0
2024-11-18 15:20:00,88.29,88.3,88.25,88.27,11731.0,86.9701,86.9799,86.9307,86.9504,11731.0
2024-11-18 15:25:00,88.27,88.32,88.22,88.29,37860.0,86.9504,86.9996,86.9011,86.9701,37860.0
2024-11-18 15:30:00,88.29,88.32,88.28,88.32,13037.0,86.9701,86.9996,86.9602,86.9996,13037.0
2024-11-18 15:35:00,88.31,88.37,88.31,88.36,15690.0,86.9898,87.0489,86.9898,87.039,15690.0
2024-11-18 15:40:00,88.37,88.4,88.32,88.33,23134.0,87.0489,87.0784,86.9996,87.0095,23134.0
2024-11-18 15:45:00,88.34,88.45,88.3,88.42,18783.0,87.0193,87.1277,86.9799,87.0981,18783.0
2024-11-18 15:50:00,88.42,88.45,88.33,88.4,37128.0,87.0981,87.1277,87.0095,87.0784,37128.0
2024-11-18 15:55:00,88.4,88.43,88.29,88.43,133024.0,87.0784,87.108,86.9701,87.108,133024.0
2024-11-19 09:30:00,87.73,87.79,87.14,87.28,82526.0,86.4185,86.4776,85.8373,85.9752,82526.0
2024-11-19 09:35:00,87.28,87.4,86.96,87.08,10204.0,85.9752,86.0934,85.66,85.7782,10204.0
2024-11-19 09:40:00,86.96,86.96,86.2,86.21,24864.0,85.66,85.66,84.9113,84.9212,24864.0
2024-11-19 09:45:00,86.19,86.4,86.06,86.27,22613.0,84.9015,85.1083,84.7734,84.9803,22613.0
2024-11-19 09:50:00,86.23,86.28,86.08,86.14,8864.0,84.9409,84.9901,84.7931,84.8522,8864.0
2024-11-19 09:55:00,86.05,86.2,86.0,86.17,13326.0,84.7636,84.9113,84.7143,84.8818,13326.0
2024-11-19 10:00:00,86.11,86.17,85.78,85.94,26803.0,84.8227,84.8818,84.4976,84.6552,26803.0
2024-11-19 10:05:00,85.89,85.98,85.71,85.76,17374.0,84.606,84.6946,84.4287,84.4779,17374.0
2024-11-19 10:10:00,85.78,85.87,85.72,85.77,32846.0,84.4976,84.5863,84.4385,84.4878,32846.0
2024-11-19 10:15:00,85.8,85.85,85.57,85.82,20515.0,84.5173,84.5666,84.2907,84.537,20515.0
2024-11-19 10:20:00,85.82,85.84,85.66,85.78,24953.0,84.537,84.5567,84.3794,84.4976,24953.0
2024-11-19 10:25:00,85.74,85.74,85.56,85.61,12389.0,84.4582,84.4582,84.2809,84.3302,12389.0
2024-11-19 10:30:00,85.61,85.84,85.59,85.79,24567.0,84.3302,84.5567,84.3104,84.5075,24567.0
2024-11-19 10:35:00,85.8,86.04,85.76,86.01,35294.0,84.5173,84.7537,84.4779,84.7242,35294.0
2024-11-19 10:40:00,86.02,86.09,85.85,86.05,42801.0,84.734,84.803,84.5666,84.7636,42801.0
2024-11-19 10:45:00,86.04,86.22,86.03,86.16,17010.0,84.7537,84.931,84.7439,84.8719,17010.0
2024-11-19 10:50:00,86.19,86.19,86.01,86.04,14212.0,84.9015,84.9015,84.7242,84.7537,14212.0
2024-11-19 10:55:00,86.06,86.2,86.02,86.2,12550.0,84.7734,84.9113,84.734,84.9113,12550.0
2024-11-19 11:00:00,86.2,86.23,86.05,86.2,25310.0,84.9113,84.9409,84.7636,84.9113,25310.0
2024-11-19 11:05:00,86.19,86.24,86.12,86.24,19802.0,84.9015,84.9507,84.8325,84.9507,19802.0
2024-11-19 11:10:00,86.24,86.39,86.24,86.37,27983.0,84.9507,85.0985,84.9507,85.0788,27983.0
2024-11-19 11:15:00,86.38,86.52,86.38,86.52,20762.0,85.0886,85.2265,85.0886,85.2265,20762.0
2024-11-19 11:20:00,86.49,86.71,86.47,86.7,17296.0,85.197,85.4137,85.1773,85.4039,17296.0
2024-11-19 11:25:00,86.7,86.71,86.52,86.54,16479.0,85.4039,85.4137,85.2265,85.2462,16479.0
2024-11-19 11:30:00,86.54,86.62,86.52,86.62,8716.0,85.2462,85.3251,85.2265,85.3251,8716.0
2024-11-19 11:35:00,86.62,86.64,86.53,86.57,8460.0,85.3251,85.3448,85.2364,85.2758,8460.0
2024-11-19 11:40:00,86.58,86.59,86.45,86.48,8508.0,85.2856,85.2955,85.1576,85.1871,8508.0
2024-11-19 11:45:00,86.47,86.53,86.47,86.53,11372.0,85.1773,85.2364,85.1773,85.2364,11372.0
2024-11-19 11:50:00,86.53,86.56,86.5,86.5,15199.0,85.2364,85.2659,85.2068,85.2068,15199.0
2024-11-19 11:55:00,86.53,86.57,86.44,86.57,7924.0,85.2364,85.2758,85.1477,85.2758,7924.0
2024-11-19 12:00:00,86.57,86.57,86.47,86.54,7810.0,85.2758,85.2758,85.1773,85.2462,7810.0
2024-11-19 12:05:00,86.55,86.56,86.48,86.54,4036.0,85.2561,85.2659,85.1871,85.2462,4036.0
2024-11-19 12:10:00,86.54,86.55,86.47,86.49,7821.0,85.2462,85.2561,85.1773,85.197,7821.0
2024-11-19 12:15:00,86.51,86.57,86.51,86.55,7855.0,85.2167,85.2758,85.2167,85.2561,7855.0
2024-11-19 12:20:00,86.55,86.6,86.41,86.51,9578.0,85.2561,85.3054,85.1182,85.2167,9578.0
2024-11-19 12:25:00,86.52,86.59,86.51,86.59,7180.0,85.2265,85.2955,85.2167,85.2955,7180.0
2024-11-19 12:30:00,86.58,86.66,86.57,86.66,9059.0,85.2856,85.3645,85.2758,85.3645,9059.0
2024-11-19 12:35:00,86.66,86.69,86.62,86.66,6838.0,85.3645,85.394,85.3251,85.3645,6838.0
2024-11-19 12:40:00,86.67,86.68,86.58,86.59,4913.0,85.3743,85.3842,85.2856,85.2955,4913.0
2024-11-19 12:45:00,86.59,86.63,86.58,86.59,6949.0,85.2955,85.3349,85.2856,85.2955,6949.0
2024-11-19 12:50:00,86.59,86.6,86.55,86.59,7244.0,85.2955,85.3054,85.2561,85.2955,7244.0
2024-11-19 12:55:00,86.59,86.63,86.53,86.54,10257.0,85.2955,85.3349,85.2364,85.2462,10257.0
2024-11-19 13:00:00,86.53,86.56,86.47,86.55,7834.0,85.2364,85.2659,85.1773,85.2561,7834.0
2024-11-19 13:05:00,86.54,86.61,86.53,86.61,5721.0,85.2462,85.3152,85.2364,85.3152,5721.0
2024-11-19 13:10:00,86.61,86.65,86.6,86.64,5583.0,85.3152,85.3546,85.3054,85.3448,5583.0
2024-11-19 13:15:00,86.63,86.68,86.63,86.66,8379.0,85.3349,85.3842,85.3349,85.3645,8379.0
2024-11-19 13:20:00,86.66,86.66,86.53,86.54,7856.0,85.3645,85.3645,85.2364,85.2462,7856.0
2024-11-19 13:25:00,86.52,86.57,86.52,86.57,6090.0,85.2265,85.2758,85.2265,85.2758,6090.0
2024-11-19 13:30:00,86.58,86.58,86.52,86.54,6488.0,85.2856,85.2856,85.2265,85.2462,6488.0
2024-11-19 13:35:00,86.55,86.63,86.55,86.63,12032.0,85.2561,85.3349,85.2561,85.3349,12032.0
2024-11-19 13:40:00,86.62,86.65,86.62,86.64,5854.0,85.3251,85.3546,85.3251,85.3448,5854.0
2024-11-19 13:45:00,86.65,86.8,86.64,86.79,10638.0,85.3546,85.5024,85.3448,85.4925,10638.0
2024-11-19 13:50:00,86.8,86.8,86.75,86.77,5958.0,85.5024,85.5024,85.4531,85.4728,5958.0
2024-11-19 13:55:00,86.77,86.77,86.66,86.66,8913.0,85.4728,85.4728,85.3645,85.3645,8913.0
2024-11-19 14:00:00,86.65,86.66,86.59,86.64,7669.0,85.3546,85.3645,85.2955,85.3448,7669.0
2024-11-19 14:05:00,86.63,86.67,86.6,86.66,6627.0,85.3349,85.3743,85.3054,85.3645,6627.0
2024-11-19 14:10:00,86.66,86.69,86.64,86.68,4854.0,85.3645,85.394,85.3448,85.3842,4854.0
2024-11-19 14:15:00,86.67,86.68,86.57,86.57,8665.0,85.3743,85.3842,85.2758,85.2758,8665.0
2024-11-19 14:20:00,86.59,86.63,86.58,86.6,6638.0,85.2955,85.3349,85.2856,85.3054,6638.0
2024-11-19 14:25:00,86.6,86.61,86.53,86.53,6371.0,85.3054,85.3152,85.2364,85.2364,6371.0
2024-11-19 14:30:00,86.53,86.53,86.42,86.47,10816.0,85.2364,85.2364,85.128,85.1773,10816.0
2024-11-19 14:35:00,86.45,86.45,86.37,86.38,9534.0,85.1576,85.1576,85.0788,85.0886,9534.0
2024-11-19 14:40:00,86.39,86.42,86.36,86.4,14750.0,85.0985,85.128,85.0689,85.1083,14750.0
2024-11-19 14:45:00,86.39,86.41,86.34,86.39,16847.0,85.0985,85.1182,85.0492,85.0985,16847.0
2024-11-19 14:50:00,86.39,86.43,86.37,86.37,9625.0,85.0985,85.1379,85.0788,85.0788,9625.0
2024-11-19 14:55:00,86.37,86.43,86.34,86.37,13949.0,85.0788,85.1379,85.0492,85.0788,13949.0
2024-11-19 15:00:00,86.37,86.39,86.32,86.33,19241.0,85.0788,85.0985,85.0295,85.0394,19241.0
2024-11-19 15:05:00,86.32,86.36,86.3,86.32,15442.0,85.0295,85.0689,85.0098,85.0295,15442.0
2024-11-19 15:10:00,86.32,86.38,86.32,86.34,22307.0,85.0295,85.0886,85.0295,85.0492,22307.0
2024-11-19 15:15:00,86.35,86.52,86.34,86.51,24370.0,85.0591,85.2265,85.0492,85.2167,24370.0
2024-11-19 15:20:00,86.5,86.53,86.41,86.41,22403.0,85.2068,85.2364,85.1182,85.1182,22403.0
2024-11-19 15:25:00,86.43,86.46,86.39,86.44,21560.0,85.1379,85.1674,85.0985,85.1477,21560.0
2024-11-19 15:30:00,86.44,86.44,86.31,86.4,18385.0,85.1477,85.1477,85.0197,85.1083,18385.0
2024-11-19 15:35:00,86.4,86.43,86.23,86.33,58250.0,85.1083,85.1379,84.9409,85.0394,58250.0
2024-11-19 15:40:00,86.33,86.41,86.33,86.38,34550.0,85.0394,85.1182,85.0394,85.0886,34550.0
2024-11-19 15:45:00,86.38,86.39,86.2,86.28,76355.0,85.0886,85.0985,84.9113,84.9901,76355.0
2024-11-19 15:50:00,86.26,86.29,86.14,86.14,47407.0,84.9704,85.0,84.8522,84.8522,47407.0
2024-11-19 15:55:00,86.14,86.16,86.0,86.06,204295.0,84.8522,84.8719,84.7143,84.7734,204295.0
2024-11-20 09:30:00,85.5,86.03,85.5,85.76,45031.0,84.2218,84.7439,84.2218,84.4779,45031.0
2024-11-20 09:35:00,85.7,85.7,85.46,85.55,18595.0,84.4188,84.4188,84.1824,84.271,18595.0
2024-11-20 09:40:00,85.59,85.71,85.39,85.39,22327.0,84.3104,84.4287,84.1134,84.1134,22327.0
2024-11-20 09:45:00,85.45,85.62,85.44,85.56,19998.0,84.1725,84.34,84.1627,84.2809,19998.0
2024-11-20 09:50:00,85.51,85.53,85.34,85.35,9925.0,84.2316,84.2513,84.0642,84.074,9925.0
2024-11-20 09:55:00,85.34,85.48,85.26,85.48,42403.0,84.0642,84.2021,83.9854,84.2021,42403.0
2024-11-20 10:00:00,85.53,85.82,85.48,85.75,43027.0,84.2513,84.537,84.2021,84.4681,43027.0
2024-11-20 10:05:00,85.7,85.72,85.44,85.48,31617.0,84.4188,84.4385,84.1627,84.2021,31617.0
2024-11-20 10:10:00,85.48,85.54,85.4,85.47,9193.0,84.2021,84.2612,84.1233,84.1922,9193.0
2024-11-20 10:15:00,85.44,85.6,85.39,85.57,9510.0,84.1627,84.3203,84.1134,84.2907,9510.0
2024-11-20 10:20:00,85.59,85.59,85.35,85.44,22896.0,84.3104,84.3104,84.074,84.1627,22896.0
2024-11-20 10:25:00,85.44,85.49,85.31,85.35,18470.0,84.1627,84.2119,84.0346,84.074,18470.0
2024-11-20 10:30:00,85.36,85.61,85.33,85.59,38622.0,84.0839,84.3302,84.0543,84.3104,38622.0
2024-11-20 10:35:00,85.57,85.64,85.49,85.53,14939.0,84.2907,84.3597,84.2119,84.2513,14939.0
2024-11-20 10:40:00,85.54,85.63,85.49,85.63,30839.0,84.2612,84.3499,84.2119,84.3499,30839.0
2024-11-20 10:45:00,85.64,85.71,85.61,85.69,27167.0,84.3597,84.4287,84.3302,84.409,27167.0
2024-11-20 10:50:00,85.69,85.71,85.57,85.59,25890.0,84.409,84.4287,84.2907,84.3104,25890.0
2024-11-20 10:55:00,85.6,85.65,85.55,85.63,32795.0,84.3203,84.3696,84.271,84.3499,32795.0
2024-11-20 11:00:00,85.63,85.64,85.39,85.4,31864.0,84.3499,84.3597,84.1134,84.1233,31864.0
2024-11-20 11:05:00,85.4,85.43,85.29,85.36,78417.0,84.1233,84.1528,84.0149,84.0839,78417.0
2024-11-20 11:10:00,85.41,85.41,85.28,85.33,30327.0,84.1331,84.1331,84.0051,84.0543,30327.0
2024-11-20 11:15:00,85.36,85.43,85.34,85.42,8400.0,84.0839,84.1528,84.0642,84.143,8400.0
2024-11-20 11:20:00,85.42,85.48,85.36,85.36,18322.0,84.143,84.2021,84.0839,84.0839,18322.0
2024-11-20 11:25:00,85.36,85.41,85.34,85.36,41290.0,84.0839,84.1331,84.0642,84.0839,41290.0
2024-11-20 11:30:00,85.34,85.43,85.33,85.34,34224.0,84.0642,84.1528,84.0543,84.0642,34224.0
2024-11-20 11:35:00,85.33,85.38,85.29,85.35,9576.0,84.0543,84.1036,84.0149,84.074,9576.0
2024-11-20 11:40:00,85.34,85.48,85.3,85.43,30865.0,84.0642,84.2021,84.0248,84.1528,30865.0
2024-11-20 11:45:00,85.43,85.56,85.42,85.54,16821.0,84.1528,84.2809,84.143,84.2612,16821.0
2024-11-20 11:50:00,85.53,85.61,85.51,85.57,23018.0,84.2513,84.3302,84.2316,84.2907,23018.0
2024-11-20 11:55:00,85.61,85.66,85.61,85.64,18444.0,84.3302,84.3794,84.3302,84.3597,18444.0
2024-11-20 12:00:00,85.64,85.64,85.46,85.53,25059.0,84.3597,84.3597,84.1824,84.2513,25059.0
2024-11-20 12:05:00,85.51,85.53,85.45,85.45,4803.0,84.2316,84.2513,84.1725,84.1725,4803.0
2024-11-20 12:10:00,85.47,85.5,85.32,85.33,14769.0,84.1922,84.2218,84.0445,84.0543,14769.0
2024-11-20 12:15:00,85.33,85.35,85.22,85.23,22706.0,84.0543,84.074,83.946,83.9558,22706.0
2024-11-20 12:20:00,85.23,85.27,85.19,85.23,23909.0,83.9558,83.9952,83.9164,83.9558,23909.0
2024-11-20 12:25:00,85.23,85.32,85.22,85.3,15297.0,83.9558,84.0445,83.946,84.0248,15297.0
2024-11-20 12:30:00,85.29,85.32,85.27,85.28,7604.0,84.0149,84.0445,83.9952,84.0051,7604.0
2024-11-20 12:35:00,85.28,85.4,85.27,85.4,38183.0,84.0051,84.1233,83.9952,84.1233,38183.0
2024-11-20 12:40:00,85.4,85.49,85.39,85.42,42605.0,84.1233,84.2119,84.1134,84.143,42605.0
2024-11-20 12:45:00,85.41,85.43,85.37,85.4,14913.0,84.1331,84.1528,84.0937,84.1233,14913.0
2024-11-20 12:50:00,85.42,85.46,85.36,85.37,40166.0,84.143,84.1824,84.0839,84.0937,40166.0
2024-11-20 12:55:00,85.37,85.4,85.32,85.33,47068.0,84.0937,84.1233,84.0445,84.0543,47068.0
2024-11-20 13:00:00,85.33,85.4,85.31,85.4,44400.0,84.0543,84.1233,84.0346,84.1233,44400.0
2024-11-20 13:05:00,85.41,85.45,85.4,85.44,9680.0,84.1331,84.1725,84.1233,84.1627,9680.0
2024-11-20 13:10:00,85.44,85.48,85.43,85.44,15347.0,84.1627,84.2021,84.1528,84.1627,15347.0
2024-11-20 13:15:00,85.43,85.45,85.35,85.35,33005.0,84.1528,84.1725,84.074,84.074,33005.0
2024-11-20 13:20:00,85.33,85.46,85.31,85.43,59434.0,84.0543,84.1824,84.0346,84.1528,59434.0
2024-11-20 13:25:00,85.5,85.57,85.46,85.5,20318.0,84.2218,84.2907,84.1824,84.2218,20318.0
2024-11-20 13:30:00,85.52,85.52,85.41,85.43,52395.0,84.2415,84.2415,84.1331,84.1528,52395.0
2024-11-20 13:35:00,85.42,85.49,85.41,85.44,15584.0,84.143,84.2119,84.1331,84.1627,15584.0
2024-11-20 13:40:00,85.45,85.57,85.43,85.47,53817.0,84.1725,84.2907,84.1528,84.1922,53817.0
2024-11-20 13:45:00,85.47,85.56,85.43,85.55,30008.0,84.1922,84.2809,84.1528,84.271,30008.0
2024-11-20 13:50:00,85.55,85.57,85.49,85.51,34379.0,84.271,84.2907,84.2119,84.2316,34379.0
2024-11-20 13:55:00,85.52,85.64,85.46,85.58,41579.0,84.2415,84.3597,84.1824,84.3006,41579.0
2024-11-20 14:00:00,85.58,85.65,85.55,85.63,25270.0,84.3006,84.3696,84.271,84.3499,25270.0
2024-11-20 14:05:00,85.64,85.76,85.6,85.72,55884.0,84.3597,84.4779,84.3203,84.4385,55884.0
2024-11-20 14:10:00,85.73,85.79,85.71,85.73,26474.0,84.4484,84.5075,84.4287,84.4484,26474.0
2024-11-20 14:15:00,85.73,85.9,85.73,85.8,28054.0,84.4484,84.6158,84.4484,84.5173,28054.0
2024-11-20 14:20:00,85.8,85.87,85.79,85.81,43538.0,84.5173,84.5863,84.5075,84.5272,43538.0
2024-11-20 14:25:00,85.81,85.84,85.75,85.75,47598.0,84.5272,84.5567,84.4681,84.4681,47598.0
2024-11-20 14:30:00,85.74,85.76,85.71,85.75,45269.0,84.4582,84.4779,84.4287,84.4681,45269.0
2024-11-20 14:35:00,85.75,85.85,85.75,85.85,79193.0,84.4681,84.5666,84.4681,84.5666,79193.0
2024-11-20 14:40:00,85.83,86.03,85.83,86.02,31927.0,84.5469,84.7439,84.5469,84.734,31927.0
2024-11-20 14:45:00,86.01,86.06,85.99,86.01,13546.0,84.7242,84.7734,84.7045,84.7242,13546.0
2024-11-20 14:50:00,86.02,86.06,85.98,86.02,26577.0,84.734,84.7734,84.6946,84.734,26577.0
2024-11-20 14:55:00,86.02,86.03,85.94,85.94,38276.0,84.734,84.7439,84.6552,84.6552,38276.0
2024-11-20 15:00:00,85.94,85.94,85.84,85.85,58191.0,84.6552,84.6552,84.5567,84.5666,58191.0
2024-11-20 15:05:00,85.85,85.89,85.76,85.84,74032.0,84.5666,84.606,84.4779,84.5567,74032.0
2024-11-20 15:10:00,85.83,85.86,85.81,85.81,14216.0,84.5469,84.5764,84.5272,84.5272,14216.0
2024-11-20 15:15:00,85.81,85.86,85.77,85.86,35410.0,84.5272,84.5764,84.4878,84.5764,35410.0
2024-11-20 15:20:00,85.87,85.89,85.84,85.84,18008.0,84.5863,84.606,84.5567,84.5567,18008.0
2024-11-20 15:25:00,85.84,85.87,85.82,85.83,21073.0,84.5567,84.5863,84.537,84.5469,21073.0
2024-11-20 15:30:00,85.84,85.9,85.83,85.89,47739.0,84.5567,84.6158,84.5469,84.606,47739.0
2024-11-20 15:35:00,85.89,86.01,85.89,85.97,46099.0,84.606,84.7242,84.606,84.6848,46099.0
2024-11-20 15:40:00,85.99,86.04,85.91,86.04,103207.0,84.7045,84.7537,84.6257,84.7537,103207.0
2024-11-20 15:45:00,86.04,86.06,85.93,86.01,60321.0,84.7537,84.7734,84.6454,84.7242,60321.0
2024-11-20 15:50:00,86.02,86.1,85.85,85.94,80547.0,84.734,84.8128,84.5666,84.6552,80547.0
2024-11-20 15:55:00,85.92,86.04,85.88,85.93,198337.0,84.6355,84.7537,84.5961,84.6454,198337.0
2024-11-21 09:30:00,86.54,86.71,85.56,85.58,53467.0,85.2462,85.4137,84.2809,84.3006,53467.0
2024-11-21 09:35:00,85.72,85.72,85.1,85.17,46734.0,84.4385,84.4385,83.8278,83.8967,46734.0
2024-11-21 09:40:00,85.17,85.27,84.68,84.81,37974.0,83.8967,83.9952,83.4141,83.5421,37974.0
2024-11-21 09:45:00,84.81,85.13,84.79,85.0,105543.0,83.5421,83.8573,83.5224,83.7293,105543.0
2024-11-21 09:50:00,84.97,85.18,84.96,85.14,106380.0,83.6997,83.9066,83.6899,83.8672,106380.0
2024-11-21 09:55:00,85.14,85.56,85.13,85.46,96238.0,83.8672,84.2809,83.8573,84.1824,96238.0
2024-11-21 10:00:00,85.42,85.46,85.06,85.22,108117.0,84.143,84.1824,83.7884,83.946,108117.0
2024-11-21 10:05:00,85.22,85.45,85.09,85.4,86830.0,83.946,84.1725,83.8179,84.1233,86830.0
2024-11-21 10:10:00,85.36,85.48,85.21,85.32,38415.0,84.0839,84.2021,83.9361,84.0445,38415.0
2024-11-21 10:15:00,85.3,85.3,85.14,85.21,40213.0,84.0248,84.0248,83.8672,83.9361,40213.0
2024-11-21 10:20:00,85.21,85.21,84.55,84.63,35777.0,83.9361,83.9361,83.286,83.3648,35777.0
2024-11-21 10:25:00,84.7,84.8,84.6,84.62,28237.0,83.4338,83.5323,83.3352,83.355,28237.0
2024-11-21 10:30:00,84.6,84.83,84.53,84.8,28156.0,83.3352,83.5618,83.2663,83.5323,28156.0
2024-11-21 10:35:00,84.8,84.83,84.57,84.81,64275.0,83.5323,83.5618,83.3057,83.5421,64275.0
2024-11-21 10:40:00,84.8,84.96,84.72,84.9,63103.0,83.5323,83.6899,83.4535,83.6308,63103.0
2024-11-21 10:45:00,84.86,85.01,84.84,84.91,42686.0,83.5914,83.7391,83.5717,83.6406,42686.0
2024-11-21 10:50:00,84.92,85.03,84.83,84.94,48287.0,83.6505,83.7588,83.5618,83.6702,48287.0
2024-11-21 10:55:00,84.95,85.07,84.87,84.9,35469.0,83.68,83.7982,83.6012,83.6308,35469.0
2024-11-21 11:00:00,84.9,85.2,84.86,85.17,56767.0,83.6308,83.9263,83.5914,83.8967,56767.0
2024-11-21 11:05:00,85.15,85.15,84.87,84.89,63932.0,83.877,83.877,83.6012,83.6209,63932.0
2024-11-21 11:10:00,84.88,85.48,84.87,85.48,35574.0,83.6111,84.2021,83.6012,84.2021,35574.0
2024-11-21 11:15:00,85.46,85.7,85.39,85.62,16094.0,84.1824,84.4188,84.1134,84.34,16094.0
2024-11-21 11:20:00,85.7,85.76,85.59,85.76,27016.0,84.4188,84.4779,84.3104,84.4779,27016.0
2024-11-21 11:25:00,85.75,85.87,85.68,85.71,44200.0,84.4681,84.5863,84.3991,84.4287,44200.0
2024-11-21 11:30:00,85.7,85.8,85.6,85.77,118188.0,84.4188,84.5173,84.3203,84.4878,118188.0
2024-11-21 11:35:00,85.78,85.97,85.65,85.94,25569.0,84.4976,84.6848,84.3696,84.6552,25569.0
2024-11-21 11:40:00,85.92,85.99,85.83,85.93,11247.0,84.6355,84.7045,84.5469,84.6454,11247.0
2024-11-21 11:45:00,85.93,86.13,85.93,86.11,11760.0,84.6454,84.8424,84.6454,84.8227,11760.0
2024-11-21 11:50:00,86.12,86.12,85.99,86.0,22307.0,84.8325,84.8325,84.7045,84.7143,22307.0
2024-11-21 11:55:00,85.99,86.0,85.86,85.91,25068.0,84.7045,84.7143,84.5764,84.6257,25068.0
2024-11-21 12:00:00,85.92,85.92,85.65,85.67,32636.0,84.6355,84.6355,84.3696,84.3893,32636.0
2024-11-21 12:05:00,85.66,85.67,85.41,85.5,34586.0,84.3794,84.3893,84.1331,84.2218,34586.0
2024-11-21 12:10:00,85.51,85.51,85.37,85.44,20959.0,84.2316,84.2316,84.0937,84.1627,20959.0
2024-11-21 12:15:00,85.46,85.54,85.44,85.5,8328.0,84.1824,84.2612,84.1627,84.2218,8328.0
2024-11-21 12:20:00,85.54,85.57,85.48,85.53,10711.0,84.2612,84.2907,84.2021,84.2513,10711.0
2024-11-21 12:25:00,85.5,85.65,85.5,85.63,15945.0,84.2218,84.3696,84.2218,84.3499,15945.0
2024-11-21 12:30:00,85.64,85.65,85.59,85.61,12246.0,84.3597,84.3696,84.3104,84.3302,12246.0
2024-11-21 12:35:00,85.61,85.62,85.55,85.6,11458.0,84.3302,84.34,84.271,84.3203,11458.0
2024-11-21 12:40:00,85.59,85.63,85.57,85.59,15686.0,84.3104,84.3499,84.2907,84.3104,15686.0
2024-11-21 12:45:00,85.58,85.75,85.56,85.67,16031.0,84.3006,84.4681,84.2809,84.3893,16031.0
2024-11-21 12:50:00,85.67,85.75,85.63,85.73,10663.0,84.3893,84.4681,84.3499,84.4484,10663.0
2024-11-21 12:55:00,85.72,85.87,85.66,85.82,9682.0,84.4385,84.5863,84.3794,84.537,9682.0
2024-11-21 13:00:00,85.85,86.21,85.85,86.01,71955.0,84.5666,84.9212,84.5666,84.7242,71955.0
2024-11-21 13:05:00,86.03,86.15,85.93,86.09,9398.0,84.7439,84.8621,84.6454,84.803,9398.0
2024-11-21 13:10:00,86.13,86.2,86.05,86.07,10799.0,84.8424,84.9113,84.7636,84.7833,10799.0
2024-11-21 13:15:00,86.07,86.08,85.96,86.05,14792.0,84.7833,84.7931,84.6749,84.7636,14792.0
2024-11-21 13:20:00,86.07,86.07,85.97,85.99,12122.0,84.7833,84.7833,84.6848,84.7045,12122.0
2024-11-21 13:25:00,86.01,86.06,85.88,85.96,10215.0,84.7242,84.7734,84.5961,84.6749,10215.0
2024-11-21 13:30:00,85.95,86.04,85.94,86.04,13482.0,84.6651,84.7537,84.6552,84.7537,13482.0
2024-11-21 13:35:00,86.02,86.07,85.99,86.04,10688.0,84.734,84.7833,84.7045,84.7537,10688.0
2024-11-21 13:40:00,86.04,86.05,85.91,85.92,12264.0,84.7537,84.7636,84.6257,84.6355,12264.0
2024-11-21 13:45:00,85.93,85.97,85.91,85.92,9155.0,84.6454,84.6848,84.6257,84.6355,9155.0
2024-11-21 13:50:00,85.92,86.03,85.87,85.99,11429.0,84.6355,84.7439,84.5863,84.7045,11429.0
2024-11-21 13:55:00,86.01,86.02,85.97,86.0,9671.0,84.7242,84.734,84.6848,84.7143,9671.0
2024-11-21 14:00:00,86.01,86.05,85.97,86.05,12983.0,84.7242,84.7636,84.6848,84.7636,12983.0
2024-11-21 14:05:00,86.05,86.07,86.0,86.02,17864.0,84.7636,84.7833,84.7143,84.734,17864.0
2024-11-21 14:10:00,86.04,86.11,85.99,86.11,10540.0,84.7537,84.8227,84.7045,84.8227,10540.0
2024-11-21 14:15:00,86.09,86.13,86.03,86.08,14454.0,84.803,84.8424,84.7439,84.7931,14454.0
2024-11-21 14:20:00,86.07,86.14,86.01,86.12,12374.0,84.7833,84.8522,84.7242,84.8325,12374.0
2024-11-21 14:25:00,86.14,86.14,86.04,86.07,17311.0,84.8522,84.8522,84.7537,84.7833,17311.0
2024-11-21 14:30:00,86.1,86.1,85.95,85.96,15076.0,84.8128,84.8128,84.6651,84.6749,15076.0
2024-11-21 14:35:00,85.96,86.03,85.96,86.01,14676.0,84.6749,84.7439,84.6749,84.7242,14676.0
2024-11-21 14:40:00,86.0,86.02,85.95,85.96,9187.0,84.7143,84.734,84.6651,84.6749,9187.0
2024-11-21 14:45:00,85.98,86.04,85.97,86.01,17709.0,84.6946,84.7537,84.6848,84.7242,17709.0
2024-11-21 14:50:00,86.0,86.03,85.98,85.98,10994.0,84.7143,84.7439,84.6946,84.6946,10994.0
2024-11-21 14:55:00,85.98,86.02,85.94,85.95,16009.0,84.6946,84.734,84.6552,84.6651,16009.0
2024-11-21 15:00:00,85.95,85.97,85.89,85.93,15181.0,84.6651,84.6848,84.606,84.6454,15181.0
2024-11-21 15:05:00,85.95,85.95,85.72,85.75,27152.0,84.6651,84.6651,84.4385,84.4681,27152.0
2024-11-21 15:10:00,85.73,85.79,85.71,85.73,27647.0,84.4484,84.5075,84.4287,84.4484,27647.0
2024-11-21 15:15:00,85.72,85.73,85.65,85.71,23387.0,84.4385,84.4484,84.3696,84.4287,23387.0
2024-11-21 15:20:00,85.71,85.79,85.7,85.76,30576.0,84.4287,84.5075,84.4188,84.4779,30576.0
2024-11-21 15:25:00,85.74,85.77,85.72,85.72,25989.0,84.4582,84.4878,84.4385,84.4385,25989.0
2024-11-21 15:30:00,85.73,85.76,85.67,85.74,30088.0,84.4484,84.4779,84.3893,84.4582,30088.0
2024-11-21 15:35:00,85.76,85.82,85.57,85.68,42713.0,84.4779,84.537,84.2907,84.3991,42713.0
2024-11-21 15:40:00,85.68,85.73,85.63,85.73,33370.0,84.3991,84.4484,84.3499,84.4484,33370.0
2024-11-21 15:45:00,85.73,85.85,85.69,85.83,37255.0,84.4484,84.5666,84.409,84.5469,37255.0
2024-11-21 15:50:00,85.87,85.87,85.7,85.7,55235.0,84.5863,84.5863,84.4188,84.4188,55235.0
2024-11-21 15:55:00,85.7,85.74,85.49,85.5,198479.0,84.4188,84.4582,84.2119,84.2218,198479.0
2024-11-22 09:30:00,85.88,86.09,85.39,86.09,43978.0,84.5961,84.803,84.1134,84.803,43978.0
2024-11-22 09:35:00,85.93,86.06,85.63,86.03,16845.0,84.6454,84.7734,84.3499,84.7439,16845.0
2024-11-22 09:40:00,86.05,86.24,85.93,86.15,19794.0,84.7636,84.9507,84.6454,84.8621,19794.0
2024-11-22 09:45:00,86.12,86.37,86.09,86.28,33493.0,84.8325,85.0788,84.803,84.9901,33493.0
2024-11-22 09:50:00,86.2,86.28,86.13,86.16,48083.0,84.9113,84.9901,84.8424,84.8719,48083.0
2024-11-22 09:55:00,86.2,86.36,86.14,86.27,34044.0,84.9113,85.0689,84.8522,84.9803,34044.0
2024-11-22 10:00:00,86.24,86.26,85.98,86.02,42511.0,84.9507,84.9704,84.6946,84.734,42511.0
2024-11-22 10:05:00,85.99,86.05,85.7,85.7,27127.0,84.7045,84.7636,84.4188,84.4188,27127.0
2024-11-22 10:10:00,85.7,85.7,85.48,85.63,58839.0,84.4188,84.4188,84.2021,84.3499,58839.0
2024-11-22 10:15:00,85.62,85.66,85.52,85.61,18733.0,84.34,84.3794,84.2415,84.3302,18733.0
2024-11-22 10:20:00,85.58,85.64,85.49,85.57,19467.0,84.3006,84.3597,84.2119,84.2907,19467.0
2024-11-22 10:25:00,85.56,85.75,85.49,85.75,9907.0,84.2809,84.4681,84.2119,84.4681,9907.0
2024-11-22 10:30:00,85.75,85.84,85.69,85.75,10358.0,84.4681,84.5567,84.409,84.4681,10358.0
2024-11-22 10:35:00,85.78,85.84,85.73,85.77,11066.0,84.4976,84.5567,84.4484,84.4878,11066.0
2024-11-22 10:40:00,85.78,85.8,85.71,85.78,9357.0,84.4976,84.5173,84.4287,84.4976,9357.0
2024-11-22 10:45:00,85.77,85.84,85.74,85.76,11157.0,84.4878,84.5567,84.4582,84.4779,11157.0
2024-11-22 10:50:00,85.75,85.8,85.65,85.67,20593.0,84.4681,84.5173,84.3696,84.3893,20593.0
2024-11-22 10:55:00,85.68,85.74,85.67,85.7,25501.0,84.3991,84.4582,84.3893,84.4188,25501.0
2024-11-22 11:00:00,85.7,85.75,85.6,85.73,55854.0,84.4188,84.4681,84.3203,84.4484,55854.0
2024-11-22 11:05:00,85.71,85.73,85.62,85.64,68937.0,84.4287,84.4484,84.34,84.3597,68937.0
2024-11-22 11:10:00,85.63,85.68,85.53,85.58,53698.0,84.3499,84.3991,84.2513,84.3006,53698.0
2024-11-22 11:15:00,85.58,85.59,85.42,85.43,33514.0,84.3006,84.3104,84.143,84.1528,33514.0
2024-11-22 11:20:00,85.42,85.69,85.42,85.6,107943.0,84.143,84.409,84.143,84.3203,107943.0
2024-11-22 11:25:00,85.59,85.8,85.59,85.79,50026.0,84.3104,84.5173,84.3104,84.5075,50026.0
2024-11-22 11:30:00,85.8,85.86,85.77,85.8,38861.0,84.5173,84.5764,84.4878,84.5173,38861.0
2024-11-22 11:35:00,85.8,85.81,85.63,85.69,19272.0,84.5173,84.5272,84.3499,84.409,19272.0
2024-11-22 11:40:00,85.69,85.7,85.58,85.58,30708.0,84.409,84.4188,84.3006,84.3006,30708.0
2024-11-22 11:45:00,85.59,85.74,85.58,85.61,56182.0,84.3104,84.4582,84.3006,84.3302,56182.0
2024-11-22 11:50:00,85.62,85.97,85.61,85.95,167302.0,84.34,84.6848,84.3302,84.6651,167302.0
2024-11-22 11:55:00,85.95,86.06,85.93,86.06,15752.0,84.6651,84.7734,84.6454,84.7734,15752.0
2024-11-22 12:00:00,86.04,86.07,85.96,86.07,18333.0,84.7537,84.7833,84.6749,84.7833,18333.0
2024-11-22 12:05:00,86.1,86.21,86.1,86.18,17600.0,84.8128,84.9212,84.8128,84.8916,17600.0
2024-11-22 12:10:00,86.18,86.18,86.0,86.16,18828.0,84.8916,84.8916,84.7143,84.8719,18828.0
2024-11-22 12:15:00,86.17,86.17,85.95,85.95,14996.0,84.8818,84.8818,84.6651,84.6651,14996.0
2024-11-22 12:20:00,85.92,86.05,85.92,86.05,8169.0,84.6355,84.7636,84.6355,84.7636,8169.0
2024-11-22 12:25:00,86.06,86.13,86.03,86.13,33042.0,84.7734,84.8424,84.7439,84.8424,33042.0
2024-11-22 12:30:00,86.1,86.12,86.06,86.1,10023.0,84.8128,84.8325,84.7734,84.8128,10023.0
2024-11-22 12:35:00,86.12,86.12,86.03,86.03,16788.0,84.8325,84.8325,84.7439,84.7439,16788.0
2024-11-22 12:40:00,86.04,86.04,85.94,85.94,22677.0,84.7537,84.7537,84.6552,84.6552,22677.0
2024-11-22 12:45:00,85.95,86.06,85.94,86.0,46674.0,84.6651,84.7734,84.6552,84.7143,46674.0
2024-11-22 12:50:00,86.0,86.26,85.99,86.25,45515.0,84.7143,84.9704,84.7045,84.9606,45515.0
2024-11-22 12:55:00,86.25,86.26,86.04,86.2,45464.0,84.9606,84.9704,84.7537,84.9113,45464.0
2024-11-22 13:00:00,86.17,86.2,86.07,86.09,37452.0,84.8818,84.9113,84.7833,84.803,37452.0
2024-11-22 13:05:00,86.1,86.1,86.05,86.07,7905.0,84.8128,84.8128,84.7636,84.7833,7905.0
2024-11-22 13:10:00,86.08,86.09,86.04,86.06,16657.0,84.7931,84.803,84.7537,84.7734,16657.0
2024-11-22 13:15:00,86.06,86.08,85.97,85.98,13650.0,84.7734,84.7931,84.6848,84.6946,13650.0
2024-11-22 13:20:00,85.98,85.99,85.87,85.89,20458.0,84.6946,84.7045,84.5863,84.606,20458.0
2024-11-22 13:25:00,85.89,86.01,85.88,86.0,12548.0,84.606,84.7242,84.5961,84.7143,12548.0
2024-11-22 13:30:00,86.01,86.14,86.0,86.13,56697.0,84.7242,84.8522,84.7143,84.8424,56697.0
2024-11-22 13:35:00,86.17,86.24,86.16,86.2,12194.0,84.8818,84.9507,84.8719,84.9113,12194.0
2024-11-22 13:40:00,86.19,86.21,86.17,86.19,11255.0,84.9015,84.9212,84.8818,84.9015,11255.0
2024-11-22 13:45:00,86.2,86.21,86.18,86.18,13203.0,84.9113,84.9212,84.8916,84.8916,13203.0
2024-11-22 13:50:00,86.17,86.17,86.12,86.16,10900.0,84.8818,84.8818,84.8325,84.8719,10900.0
2024-11-22 13:55:00,86.16,86.2,86.14,86.15,11830.0,84.8719,84.9113,84.8522,84.8621,11830.0
2024-11-22 14:00:00,86.15,86.19,86.15,86.18,9809.0,84.8621,84.9015,84.8621,84.8916,9809.0
2024-11-22 14:05:00,86.18,86.22,86.16,86.18,10052.0,84.8916,84.931,84.8719,84.8916,10052.0
2024-11-22 14:10:00,86.17,86.17,85.99,86.02,34777.0,84.8818,84.8818,84.7045,84.734,34777.0
2024-11-22 14:15:00,86.02,86.08,85.94,86.08,15285.0,84.734,84.7931,84.6552,84.7931,15285.0
2024-11-22 14:20:00,86.07,86.11,86.06,86.07,7675.0,84.7833,84.8227,84.7734,84.7833,7675.0
2024-11-22 14:25:00,86.09,86.11,86.05,86.09,23872.0,84.803,84.8227,84.7636,84.803,23872.0
2024-11-22 14:30:00,86.08,86.19,86.08,86.19,10404.0,84.7931,84.9015,84.7931,84.9015,10404.0
2024-11-22 14:35:00,86.2,86.29,86.2,86.24,14938.0,84.9113,85.0,84.9113,84.9507,14938.0
2024-11-22 14:40:00,86.25,86.25,86.14,86.15,12620.0,84.9606,84.9606,84.8522,84.8621,12620.0
2024-11-22 14:45:00,86.16,86.28,86.15,86.28,15195.0,84.8719,84.9901,84.8621,84.9901,15195.0
2024-11-22 14:50:00,86.27,86.3,86.23,86.25,14498.0,84.9803,85.0098,84.9409,84.9606,14498.0
2024-11-22 14:55:00,86.26,86.26,86.23,86.23,12044.0,84.9704,84.9704,84.9409,84.9409,12044.0
2024-11-22 15:00:00,86.23,86.23,86.05,86.08,23683.0,84.9409,84.9409,84.7636,84.7931,23683.0
2024-11-22 15:05:00,86.07,86.23,86.07,86.16,35017.0,84.7833,84.9409,84.7833,84.8719,35017.0
2024-11-22 15:10:00,86.16,86.18,86.09,86.09,20984.0,84.8719,84.8916,84.803,84.803,20984.0
2024-11-22 15:15:00,86.11,86.19,86.1,86.19,17694.0,84.8227,84.9015,84.8128,84.9015,17694.0
2024-11-22 15:20:00,86.19,86.22,86.15,86.21,25717.0,84.9015,84.931,84.8621,84.9212,25717.0
2024-11-22 15:25:00,86.21,86.21,86.09,86.14,20632.0,84.9212,84.9212,84.803,84.8522,20632.0
2024-11-22 15:30:00,86.14,86.2,86.11,86.17,22738.0,84.8522,84.9113,84.8227,84.8818,22738.0
2024-11-22 15:35:00,86.17,86.21,86.16,86.17,23072.0,84.8818,84.9212,84.8719,84.8818,23072.0
2024-11-22 15:40:00,86.17,86.22,86.15,86.15,39750.0,84.8818,84.931,84.8621,84.8621,39750.0
2024-11-22 15:45:00,86.15,86.22,86.12,86.18,27611.0,84.8621,84.931,84.8325,84.8916,27611.0
2024-11-22 15:50:00,86.17,86.26,86.12,86.23,47799.0,84.8818,84.9704,84.8325,84.9409,47799.0
2024-11-22 15:55:00,86.23,86.24,86.06,86.06,187415.0,84.9409,84.9507,84.7734,84.7734,187415.0
2024-11-25 09:30:00,85.95,86.0,85.51,85.51,64158.0,84.6651,84.7143,84.2316,84.2316,64158.0
2024-11-25 09:35:00,85.52,85.83,85.52,85.61,21081.0,84.2415,84.5469,84.2415,84.3302,21081.0
2024-11-25 09:40:00,85.67,85.71,85.45,85.51,39272.0,84.3893,84.4287,84.1725,84.2316,39272.0
2024-11-25 09:45:00,85.53,85.61,85.32,85.38,47262.0,84.2513,84.3302,84.0445,84.1036,47262.0
2024-11-25 09:50:00,85.37,85.49,85.32,85.34,28027.0,84.0937,84.2119,84.0445,84.0642,28027.0
2024-11-25 09:55:00,85.36,85.39,85.23,85.33,30602.0,84.0839,84.1134,83.9558,84.0543,30602.0
2024-11-25 10:00:00,85.33,85.5,85.18,85.42,31890.0,84.0543,84.2218,83.9066,84.143,31890.0
2024-11-25 10:05:00,85.42,85.43,85.24,85.32,21546.0,84.143,84.1528,83.9657,84.0445,21546.0
2024-11-25 10:10:00,85.32,85.37,85.17,85.25,21744.0,84.0445,84.0937,83.8967,83.9755,21744.0
2024-11-25 10:15:00,85.26,85.53,85.25,85.46,32924.0,83.9854,84.2513,83.9755,84.1824,32924.0
2024-11-25 10:20:00,85.45,85.45,85.28,85.45,16878.0,84.1725,84.1725,84.0051,84.1725,16878.0
2024-11-25 10:25:00,85.43,85.53,85.36,85.52,26345.0,84.1528,84.2513,84.0839,84.2415,26345.0
2024-11-25 10:30:00,85.52,85.52,85.24,85.37,22144.0,84.2415,84.2415,83.9657,84.0937,22144.0
2024-11-25 10:35:00,85.37,85.46,85.34,85.43,33109.0,84.0937,84.1824,84.0642,84.1528,33109.0
2024-11-25 10:40:00,85.44,85.53,85.4,85.42,24815.0,84.1627,84.2513,84.1233,84.143,24815.0
2024-11-25 10:45:00,85.41,85.41,85.22,85.23,15479.0,84.1331,84.1331,83.946,83.9558,15479.0
2024-11-25 10:50:00,85.22,85.26,85.17,85.17,15876.0,83.946,83.9854,83.8967,83.8967,15876.0
2024-11-25 10:55:00,85.18,85.22,85.11,85.19,22765.0,83.9066,83.946,83.8376,83.9164,22765.0
2024-11-25 11:00:00,85.17,85.26,85.16,85.18,16460.0,83.8967,83.9854,83.8869,83.9066,16460.0
2024-11-25 11:05:00,85.2,85.22,85.08,85.09,13464.0,83.9263,83.946,83.8081,83.8179,13464.0
2024-11-25 11:10:00,85.09,85.16,85.0,85.08,32351.0,83.8179,83.8869,83.7293,83.8081,32351.0
2024-11-25 11:15:00,85.09,85.13,84.95,84.97,20864.0,83.8179,83.8573,83.68,83.6997,20864.0
2024-11-25 11:20:00,84.97,85.03,84.92,84.93,20918.0,83.6997,83.7588,83.6505,83.6603,20918.0
2024-11-25 11:25:00,84.95,84.97,84.75,84.81,15129.0,83.68,83.6997,83.483,83.5421,15129.0
2024-11-25 11:30:00,84.81,84.84,84.64,84.68,16359.0,83.5421,83.5717,83.3747,83.4141,16359.0
2024-11-25 11:35:00,84.71,84.76,84.64,84.64,11669.0,83.4436,83.4929,83.3747,83.3747,11669.0
2024-11-25 11:40:00,84.65,84.85,84.63,84.8,15521.0,83.3845,83.5815,83.3648,83.5323,15521.0
2024-11-25 11:45:00,84.8,84.81,84.74,84.74,9314.0,83.5323,83.5421,83.4732,83.4732,9314.0
2024-11-25 11:50:00,84.77,84.81,84.71,84.77,19356.0,83.5027,83.5421,83.4436,83.5027,19356.0
2024-11-25 11:55:00,84.76,84.81,84.71,84.73,16590.0,83.4929,83.5421,83.4436,83.4633,16590.0
2024-11-25 12:00:00,84.73,84.84,84.72,84.79,13345.0,83.4633,83.5717,83.4535,83.5224,13345.0
2024-11-25 12:05:00,84.79,84.81,84.66,84.68,25620.0,83.5224,83.5421,83.3944,83.4141,25620.0
2024-11-25 12:10:00,84.67,84.8,84.6,84.8,39758.0,83.4042,83.5323,83.3352,83.5323,39758.0
2024-11-25 12:15:00,84.8,84.87,84.77,84.81,16041.0,83.5323,83.6012,83.5027,83.5421,16041.0
2024-11-25 12:20:00,84.81,84.85,84.73,84.8,9880.0,83.5421,83.5815,83.4633,83.5323,9880.0
2024-11-25 12:25:00,84.82,84.88,84.64,84.73,9582.0,83.552,83.6111,83.3747,83.4633,9582.0
2024-11-25 12:30:00,84.76,84.78,84.73,84.74,6426.0,83.4929,83.5126,83.4633,83.4732,6426.0
2024-11-25 12:35:00,84.76,84.8,84.7,84.71,15035.0,83.4929,83.5323,83.4338,83.4436,15035.0
2024-11-25 12:40:00,84.71,84.73,84.68,84.7,9523.0,83.4436,83.4633,83.4141,83.4338,9523.0
2024-11-25 12:45:00,84.7,84.83,84.68,84.81,8398.0,83.4338,83.5618,83.4141,83.5421,8398.0
2024-11-25 12:50:00,84.81,84.86,84.8,84.85,12850.0,83.5421,83.5914,83.5323,83.5815,12850.0
2024-11-25 12:55:00,84.83,84.85,84.76,84.77,11949.0,83.5618,83.5815,83.4929,83.5027,11949.0
2024-11-25 13:00:00,84.75,84.8,84.74,84.77,7483.0,83.483,83.5323,83.4732,83.5027,7483.0
2024-11-25 13:05:00,84.8,84.82,84.76,84.76,9543.0,83.5323,83.552,83.4929,83.4929,9543.0
2024-11-25 13:10:00,84.74,84.81,84.74,84.78,12066.0,83.4732,83.5421,83.4732,83.5126,12066.0
2024-11-25 13:15:00,84.8,84.81,84.76,84.78,8339.0,83.5323,83.5421,83.4929,83.5126,8339.0
2024-11-25 13:20:00,84.78,84.84,84.72,84.8,17015.0,83.5126,83.5717,83.4535,83.5323,17015.0
2024-11-25 13:25:00,84.81,84.86,84.8,84.8,9343.0,83.5421,83.5914,83.5323,83.5323,9343.0
2024-11-25 13:30:00,84.8,84.86,84.78,84.84,8476.0,83.5323,83.5914,83.5126,83.5717,8476.0
2024-11-25 13:35:00,84.82,84.85,84.8,84.84,6031.0,83.552,83.5815,83.5323,83.5717,6031.0
2024-11-25 13:40:00,84.82,84.82,84.75,84.77,12373.0,83.552,83.552,83.483,83.5027,12373.0
2024-11-25 13:45:00,84.77,84.93,84.77,84.88,19172.0,83.5027,83.6603,83.5027,83.6111,19172.0
2024-11-25 13:50:00,84.88,84.95,84.88,84.94,8316.0,83.6111,83.68,83.6111,83.6702,8316.0
2024-11-25 13:55:00,84.93,84.93,84.9,84.91,12467.0,83.6603,83.6603,83.6308,83.6406,12467.0
2024-11-25 14:00:00,84.89,84.9,84.67,84.71,32697.0,83.6209,83.6308,83.4042,83.4436,32697.0
2024-11-25 14:05:00,84.71,84.71,84.59,84.64,23240.0,83.4436,83.4436,83.3254,83.3747,23240.0
2024-11-25 14:10:00,84.63,84.69,84.6,84.6,11918.0,83.3648,83.4239,83.3352,83.3352,11918.0
2024-11-25 14:15:00,84.6,84.68,84.58,84.65,12559.0,83.3352,83.4141,83.3155,83.3845,12559.0
2024-11-25 14:20:00,84.65,84.66,84.53,84.53,17261.0,83.3845,83.3944,83.2663,83.2663,17261.0
2024-11-25 14:25:00,84.54,84.57,84.51,84.54,15890.0,83.2761,83.3057,83.2466,83.2761,15890.0
2024-11-25 14:30:00,84.54,84.56,84.49,84.51,16230.0,83.2761,83.2958,83.2269,83.2466,16230.0
2024-11-25 14:35:00,84.51,84.53,84.49,84.49,18079.0,83.2466,83.2663,83.2269,83.2269,18079.0
2024-11-25 14:40:00,84.49,84.49,84.41,84.41,15685.0,83.2269,83.2269,83.1481,83.1481,15685.0
2024-11-25 14:45:00,84.41,84.49,84.38,84.43,28869.0,83.1481,83.2269,83.1185,83.1678,28869.0
2024-11-25 14:50:00,84.43,84.44,84.38,84.38,14148.0,83.1678,83.1776,83.1185,83.1185,14148.0
2024-11-25 14:55:00,84.37,84.42,84.33,84.37,22700.0,83.1087,83.1579,83.0693,83.1087,22700.0
2024-11-25 15:00:00,84.37,84.37,84.29,84.36,21795.0,83.1087,83.1087,83.0299,83.0988,21795.0
2024-11-25 15:05:00,84.37,84.38,84.33,84.37,18506.0,83.1087,83.1185,83.0693,83.1087,18506.0
2024-11-25 15:10:00,84.37,84.38,84.23,84.23,20337.0,83.1087,83.1185,82.9708,82.9708,20337.0
2024-11-25 15:15:00,84.23,84.28,84.23,84.27,21564.0,82.9708,83.02,82.9708,83.0102,21564.0
2024-11-25 15:20:00,84.29,84.35,84.27,84.31,24489.0,83.0299,83.089,83.0102,83.0496,24489.0
2024-11-25 15:25:00,84.33,84.35,84.26,84.26,23236.0,83.0693,83.089,83.0003,83.0003,23236.0
2024-11-25 15:30:00,84.27,84.31,84.24,84.3,26659.0,83.0102,83.0496,82.9806,83.0397,26659.0
2024-11-25 15:35:00,84.3,84.33,84.25,84.33,37578.0,83.0397,83.0693,82.9905,83.0693,37578.0
2024-11-25 15:40:00,84.32,84.33,84.16,84.24,40432.0,83.0594,83.0693,82.9018,82.9806,40432.0
2024-11-25 15:45:00,84.25,84.25,84.12,84.13,50365.0,82.9905,82.9905,82.8624,82.8723,50365.0
2024-11-25 15:50:00,84.11,84.3,84.1,84.3,87621.0,82.8526,83.0397,82.8427,83.0397,87621.0
2024-11-25 15:55:00,84.3,84.51,84.22,84.39,340577.0,83.0397,83.2466,82.9609,83.1284,340577.0
2024-11-26 09:30:00,84.64,84.83,83.95,84.83,37565.0,83.3747,83.5618,82.695,83.5618,37565.0
2024-11-26 09:35:00,84.84,85.12,84.72,84.73,15344.0,83.5717,83.8475,83.4535,83.4633,15344.0
2024-11-26 09:40:00,84.76,85.12,84.72,84.93,11068.0,83.4929,83.8475,83.4535,83.6603,11068.0
2024-11-26 09:45:00,84.98,85.14,84.88,84.9,14237.0,83.7096,83.8672,83.6111,83.6308,14237.0
2024-11-26 09:50:00,84.93,85.0,84.66,84.67,13518.0,83.6603,83.7293,83.3944,83.4042,13518.0
2024-11-26 09:55:00,84.7,84.78,84.58,84.73,26536.0,83.4338,83.5126,83.3155,83.4633,26536.0
2024-11-26 10:00:00,84.71,84.8,84.6,84.67,17871.0,83.4436,83.5323,83.3352,83.4042,17871.0
2024-11-26 10:05:00,84.62,84.68,84.52,84.58,12417.0,83.355,83.4141,83.2564,83.3155,12417.0
2024-11-26 10:10:00,84.58,84.61,84.52,84.55,9344.0,83.3155,83.3451,83.2564,83.286,9344.0
2024-11-26 10:15:00,84.52,84.59,84.45,84.46,16777.0,83.2564,83.3254,83.1875,83.1973,16777.0
2024-11-26 10:20:00,84.46,84.48,84.36,84.37,7975.0,83.1973,83.217,83.0988,83.1087,7975.0
2024-11-26 10:25:00,84.37,84.65,84.37,84.55,10749.0,83.1087,83.3845,83.1087,83.286,10749.0
2024-11-26 10:30:00,84.58,84.59,84.44,84.44,7675.0,83.3155,83.3254,83.1776,83.1776,7675.0
2024-11-26 10:35:00,84.47,84.53,84.44,84.45,7542.0,83.2072,83.2663,83.1776,83.1875,7542.0
2024-11-26 10:40:00,84.47,84.6,84.44,84.54,7056.0,83.2072,83.3352,83.1776,83.2761,7056.0
2024-11-26 10:45:00,84.53,84.53,84.43,84.45,4384.0,83.2663,83.2663,83.1678,83.1875,4384.0
2024-11-26 10:50:00,84.43,84.5,84.41,84.47,10633.0,83.1678,83.2367,83.1481,83.2072,10633.0
2024-11-26 10:55:00,84.47,84.5,84.45,84.47,10519.0,83.2072,83.2367,83.1875,83.2072,10519.0
2024-11-26 11:00:00,84.48,84.54,84.46,84.51,10810.0,83.217,83.2761,83.1973,83.2466,10810.0
2024-11-26 11:05:00,84.48,84.55,84.45,84.54,12177.0,83.217,83.286,83.1875,83.2761,12177.0
2024-11-26 11:10:00,84.51,84.54,84.45,84.49,9711.0,83.2466,83.2761,83.1875,83.2269,9711.0
2024-11-26 11:15:00,84.51,84.67,84.48,84.65,9913.0,83.2466,83.4042,83.217,83.3845,9913.0
2024-11-26 11:20:00,84.64,84.71,84.64,84.69,10903.0,83.3747,83.4436,83.3747,83.4239,10903.0
2024-11-26 11:25:00,84.69,84.7,84.64,84.67,13004.0,83.4239,83.4338,83.3747,83.4042,13004.0
2024-11-26 11:30:00,84.69,84.7,84.61,84.62,7224.0,83.4239,83.4338,83.3451,83.355,7224.0
2024-11-26 11:35:00,84.62,84.68,84.6,84.66,9347.0,83.355,83.4141,83.3352,83.3944,9347.0
2024-11-26 11:40:00,84.64,84.66,84.6,84.64,8752.0,83.3747,83.3944,83.3352,83.3747,8752.0
2024-11-26 11:45:00,84.62,84.7,84.58,84.66,6944.0,83.355,83.4338,83.3155,83.3944,6944.0
2024-11-26 11:50:00,84.66,84.69,84.63,84.66,8399.0,83.3944,83.4239,83.3648,83.3944,8399.0
2024-11-26 11:55:00,84.65,84.67,84.59,84.6,8727.0,83.3845,83.4042,83.3254,83.3352,8727.0
2024-11-26 12:00:00,84.61,84.62,84.5,84.52,20189.0,83.3451,83.355,83.2367,83.2564,20189.0
2024-11-26 12:05:00,84.52,84.58,84.48,84.57,14746.0,83.2564,83.3155,83.217,83.3057,14746.0
2024-11-26 12:10:00,84.59,84.65,84.59,84.6,14599.0,83.3254,83.3845,83.3254,83.3352,14599.0
2024-11-26 12:15:00,84.58,84.65,84.56,84.6,12254.0,83.3155,83.3845,83.2958,83.3352,12254.0
2024-11-26 12:20:00,84.62,84.64,84.57,84.63,13381.0,83.355,83.3747,83.3057,83.3648,13381.0
2024-11-26 12:25:00,84.63,84.64,84.59,84.62,10203.0,83.3648,83.3747,83.3254,83.355,10203.0
2024-11-26 12:30:00,84.65,84.74,84.65,84.74,6528.0,83.3845,83.4732,83.3845,83.4732,6528.0
2024-11-26 12:35:00,84.72,84.83,84.72,84.81,8439.0,83.4535,83.5618,83.4535,83.5421,8439.0
2024-11-26 12:40:00,84.83,84.9,84.81,84.9,15044.0,83.5618,83.6308,83.5421,83.6308,15044.0
2024-11-26 12:45:00,84.87,84.98,84.87,84.97,15879.0,83.6012,83.7096,83.6012,83.6997,15879.0
2024-11-26 12:50:00,84.99,85.01,84.97,85.0,7984.0,83.7194,83.7391,83.6997,83.7293,7984.0
2024-11-26 12:55:00,84.99,85.01,84.94,85.01,14043.0,83.7194,83.7391,83.6702,83.7391,14043.0
2024-11-26 13:00:00,84.98,85.02,84.98,84.98,12267.0,83.7096,83.749,83.7096,83.7096,12267.0
2024-11-26 13:05:00,84.98,84.99,84.94,84.96,6546.0,83.7096,83.7194,83.6702,83.6899,6546.0
2024-11-26 13:10:00,84.95,84.98,84.95,84.95,7612.0,83.68,83.7096,83.68,83.68,7612.0
2024-11-26 13:15:00,84.97,84.97,84.75,84.78,32291.0,83.6997,83.6997,83.483,83.5126,32291.0
2024-11-26 13:20:00,84.76,84.82,84.7,84.8,8108.0,83.4929,83.552,83.4338,83.5323,8108.0
2024-11-26 13:25:00,84.77,84.79,84.72,84.77,12198.0,83.5027,83.5224,83.4535,83.5027,12198.0
2024-11-26 13:30:00,84.75,84.87,84.75,84.84,5874.0,83.483,83.6012,83.483,83.5717,5874.0
2024-11-26 13:35:00,84.82,84.87,84.76,84.87,16150.0,83.552,83.6012,83.4929,83.6012,16150.0
2024-11-26 13:40:00,84.85,84.85,84.77,84.79,9656.0,83.5815,83.5815,83.5027,83.5224,9656.0
2024-11-26 13:45:00,84.78,84.84,84.73,84.77,12656.0,83.5126,83.5717,83.4633,83.5027,12656.0
2024-11-26 13:50:00,84.8,84.82,84.75,84.81,10538.0,83.5323,83.552,83.483,83.5421,10538.0
2024-11-26 13:55:00,84.79,84.83,84.77,84.81,9696.0,83.5224,83.5618,83.5027,83.5421,9696.0
2024-11-26 14:00:00,84.81,84.87,84.77,84.87,16663.0,83.5421,83.6012,83.5027,83.6012,16663.0
2024-11-26 14:05:00,84.85,84.92,84.85,84.87,29456.0,83.5815,83.6505,83.5815,83.6012,29456.0
2024-11-26 14:10:00,84.87,84.93,84.86,84.93,11773.0,83.6012,83.6603,83.5914,83.6603,11773.0
2024-11-26 14:15:00,84.93,84.93,84.88,84.92,11685.0,83.6603,83.6603,83.6111,83.6505,11685.0
2024-11-26 14:20:00,84.92,84.95,84.92,84.94,10189.0,83.6505,83.68,83.6505,83.6702,10189.0
2024-11-26 14:25:00,84.95,85.0,84.93,84.99,12906.0,83.68,83.7293,83.6603,83.7194,12906.0
2024-11-26 14:30:00,84.98,85.0,84.93,85.0,12548.0,83.7096,83.7293,83.6603,83.7293,12548.0
2024-11-26 14:35:00,84.98,84.99,84.88,84.92,14635.0,83.7096,83.7194,83.6111,83.6505,14635.0
2024-11-26 14:40:00,84.9,84.94,84.88,84.94,14059.0,83.6308,83.6702,83.6111,83.6702,14059.0
2024-11-26 14:45:00,84.95,84.96,84.92,84.93,10235.0,83.68,83.6899,83.6505,83.6603,10235.0
2024-11-26 14:50:00,84.92,84.94,84.87,84.88,16442.0,83.6505,83.6702,83.6012,83.6111,16442.0
2024-11-26 14:55:00,84.87,84.89,84.78,84.8,19139.0,83.6012,83.6209,83.5126,83.5323,19139.0
2024-11-26 15:00:00,84.8,84.81,84.73,84.75,19115.0,83.5323,83.5421,83.4633,83.483,19115.0
2024-11-26 15:05:00,84.75,84.77,84.7,84.77,26751.0,83.483,83.5027,83.4338,83.5027,26751.0
2024-11-26 15:10:00,84.76,84.99,84.76,84.99,27517.0,83.4929,83.7194,83.4929,83.7194,27517.0
2024-11-26 15:15:00,84.99,85.0,84.9,84.94,20211.0,83.7194,83.7293,83.6308,83.6702,20211.0
2024-11-26 15:20:00,84.93,84.94,84.88,84.92,21698.0,83.6603,83.6702,83.6111,83.6505,21698.0
2024-11-26 15:25:00,84.9,84.93,84.81,84.82,26016.0,83.6308,83.6603,83.5421,83.552,26016.0
2024-11-26 15:30:00,84.83,84.84,84.78,84.8,20044.0,83.5618,83.5717,83.5126,83.5323,20044.0
2024-11-26 15:35:00,84.8,84.96,84.77,84.95,53305.0,83.5323,83.6899,83.5027,83.68,53305.0
2024-11-26 15:40:00,84.94,84.95,84.83,84.84,30000.0,83.6702,83.68,83.5618,83.5717,30000.0
2024-11-26 15:45:00,84.83,84.84,84.75,84.79,34531.0,83.5618,83.5717,83.483,83.5224,34531.0
2024-11-26 15:50:00,84.81,85.05,84.8,84.98,59880.0,83.5421,83.7785,83.5323,83.7096,59880.0
2024-11-26 15:55:00,84.98,85.01,84.86,84.92,188962.0,83.7096,83.7391,83.5914,83.6505,188962.0
2024-11-27 09:30:00,85.19,85.75,85.06,85.75,35159.0,83.9164,84.4681,83.7884,84.4681,35159.0
2024-11-27 09:35:00,85.64,85.64,85.44,85.55,13758.0,84.3597,84.3597,84.1627,84.271,13758.0
2024-11-27 09:40:00,85.53,85.6,85.46,85.48,9461.0,84.2513,84.3203,84.1824,84.2021,9461.0
2024-11-27 09:45:00,85.48,85.68,85.47,85.62,14452.0,84.2021,84.3991,84.1922,84.34,14452.0
2024-11-27 09:50:00,85.62,85.77,85.58,85.66,9287.0,84.34,84.4878,84.3006,84.3794,9287.0
2024-11-27 09:55:00,85.66,85.71,85.57,85.66,6567.0,84.3794,84.4287,84.2907,84.3794,6567.0
2024-11-27 10:00:00,85.64,85.76,85.63,85.72,11244.0,84.3597,84.4779,84.3499,84.4385,11244.0
2024-11-27 10:05:00,85.72,85.75,85.6,85.61,9587.0,84.4385,84.4681,84.3203,84.3302,9587.0
2024-11-27 10:10:00,85.57,85.68,85.57,85.59,13161.0,84.2907,84.3991,84.2907,84.3104,13161.0
2024-11-27 10:15:00,85.59,85.78,85.59,85.78,9466.0,84.3104,84.4976,84.3104,84.4976,9466.0
2024-11-27 10:20:00,85.78,85.78,85.52,85.54,12611.0,84.4976,84.4976,84.2415,84.2612,12611.0
2024-11-27 10:25:00,85.52,85.57,85.47,85.54,7730.0,84.2415,84.2907,84.1922,84.2612,7730.0
2024-11-27 10:30:00,85.56,85.61,85.43,85.44,13027.0,84.2809,84.3302,84.1528,84.1627,13027.0
2024-11-27 10:35:00,85.44,85.58,85.37,85.58,20407.0,84.1627,84.3006,84.0937,84.3006,20407.0
2024-11-27 10:40:00,85.57,85.81,85.57,85.75,59173.0,84.2907,84.5272,84.2907,84.4681,59173.0
2024-11-27 10:45:00,85.73,85.85,85.7,85.82,12463.0,84.4484,84.5666,84.4188,84.537,12463.0
2024-11-27 10:50:00,85.84,85.84,85.76,85.8,9622.0,84.5567,84.5567,84.4779,84.5173,9622.0
2024-11-27 10:55:00,85.82,85.83,85.73,85.79,12117.0,84.537,84.5469,84.4484,84.5075,12117.0
2024-11-27 11:00:00,85.79,85.84,85.63,85.65,29330.0,84.5075,84.5567,84.3499,84.3696,29330.0
2024-11-27 11:05:00,85.65,85.76,85.64,85.68,29448.0,84.3696,84.4779,84.3597,84.3991,29448.0
2024-11-27 11:10:00,85.67,85.67,85.5,85.56,27895.0,84.3893,84.3893,84.2218,84.2809,27895.0
2024-11-27 11:15:00,85.54,85.72,85.53,85.69,14837.0,84.2612,84.4385,84.2513,84.409,14837.0
2024-11-27 11:20:00,85.68,85.8,85.68,85.79,8701.0,84.3991,84.5173,84.3991,84.5075,8701.0
2024-11-27 11:25:00,85.79,85.84,85.66,85.66,64611.0,84.5075,84.5567,84.3794,84.3794,64611.0
2024-11-27 11:30:00,85.7,85.75,85.63,85.75,10647.0,84.4188,84.4681,84.3499,84.4681,10647.0
2024-11-27 11:35:00,85.75,85.84,85.72,85.81,10963.0,84.4681,84.5567,84.4385,84.5272,10963.0
2024-11-27 11:40:00,85.79,85.81,85.71,85.73,6733.0,84.5075,84.5272,84.4287,84.4484,6733.0
2024-11-27 11:45:00,85.73,85.73,85.67,85.7,10948.0,84.4484,84.4484,84.3893,84.4188,10948.0
2024-11-27 11:50:00,85.69,85.7,85.61,85.65,8742.0,84.409,84.4188,84.3302,84.3696,8742.0
2024-11-27 11:55:00,85.67,85.7,85.64,85.67,5888.0,84.3893,84.4188,84.3597,84.3893,5888.0
2024-11-27 12:00:00,85.68,85.69,85.55,85.58,17548.0,84.3991,84.409,84.271,84.3006,17548.0
2024-11-27 12:05:00,85.58,85.59,85.5,85.55,7512.0,84.3006,84.3104,84.2218,84.271,7512.0
2024-11-27 12:10:00,85.55,85.65,85.54,85.64,7258.0,84.271,84.3696,84.2612,84.3597,7258.0
2024-11-27 12:15:00,85.65,85.66,85.52,85.52,11037.0,84.3696,84.3794,84.2415,84.2415,11037.0
2024-11-27 12:20:00,85.54,85.57,85.51,85.53,6752.0,84.2612,84.2907,84.2316,84.2513,6752.0
2024-11-27 12:25:00,85.52,85.7,85.51,85.67,12274.0,84.2415,84.4188,84.2316,84.3893,12274.0
2024-11-27 12:30:00,85.67,85.7,85.62,85.66,11293.0,84.3893,84.4188,84.34,84.3794,11293.0
2024-11-27 12:35:00,85.64,85.64,85.56,85.56,7631.0,84.3597,84.3597,84.2809,84.2809,7631.0
2024-11-27 12:40:00,85.59,85.61,85.55,85.57,5668.0,84.3104,84.3302,84.271,84.2907,5668.0
2024-11-27 12:45:00,85.56,85.56,85.49,85.52,9166.0,84.2809,84.2809,84.2119,84.2415,9166.0
2024-11-27 12:50:00,85.53,85.59,85.51,85.57,5860.0,84.2513,84.3104,84.2316,84.2907,5860.0
2024-11-27 12:55:00,85.57,85.59,85.52,85.52,6208.0,84.2907,84.3104,84.2415,84.2415,6208.0
2024-11-27 13:00:00,85.54,85.58,85.47,85.47,11512.0,84.2612,84.3006,84.1922,84.1922,11512.0
2024-11-27 13:05:00,85.47,85.5,85.4,85.5,18874.0,84.1922,84.2218,84.1233,84.2218,18874.0
2024-11-27 13:10:00,85.52,85.54,85.45,85.54,16517.0,84.2415,84.2612,84.1725,84.2612,16517.0
2024-11-27 13:15:00,85.51,85.54,85.48,85.49,6116.0,84.2316,84.2612,84.2021,84.2119,6116.0
2024-11-27 13:20:00,85.49,85.51,85.45,85.48,9689.0,84.2119,84.2316,84.1725,84.2021,9689.0
2024-11-27 13:25:00,85.47,85.49,85.46,85.47,6827.0,84.1922,84.2119,84.1824,84.1922,6827.0
2024-11-27 13:30:00,85.46,85.58,85.46,85.56,9853.0,84.1824,84.3006,84.1824,84.2809,9853.0
2024-11-27 13:35:00,85.56,85.67,85.56,85.67,14950.0,84.2809,84.3893,84.2809,84.3893,14950.0
2024-11-27 13:40:00,85.66,85.68,85.61,85.66,7534.0,84.3794,84.3991,84.3302,84.3794,7534.0
2024-11-27 13:45:00,85.67,85.68,85.61,85.62,13668.0,84.3893,84.3991,84.3302,84.34,13668.0
2024-11-27 13:50:00,85.62,85.66,85.61,85.65,5554.0,84.34,84.3794,84.3302,84.3696,5554.0
2024-11-27 13:55:00,85.66,85.73,85.65,85.71,13551.0,84.3794,84.4484,84.3696,84.4287,13551.0
2024-11-27 14:00:00,85.71,85.78,85.69,85.78,11303.0,84.4287,84.4976,84.409,84.4976,11303.0
2024-11-27 14:05:00,85.78,85.78,85.66,85.66,12104.0,84.4976,84.4976,84.3794,84.3794,12104.0
2024-11-27 14:10:00,85.66,85.66,85.62,85.63,10557.0,84.3794,84.3794,84.34,84.3499,10557.0
2024-11-27 14:15:00,85.61,85.61,85.5,85.53,44200.0,84.3302,84.3302,84.2218,84.2513,44200.0
2024-11-27 14:20:00,85.51,85.53,85.47,85.48,13585.0,84.2316,84.2513,84.1922,84.2021,13585.0
2024-11-27 14:25:00,85.48,85.54,85.48,85.54,13270.0,84.2021,84.2612,84.2021,84.2612,13270.0
2024-11-27 14:30:00,85.55,85.57,85.53,85.53,21150.0,84.271,84.2907,84.2513,84.2513,21150.0
2024-11-27 14:35:00,85.55,85.57,85.49,85.53,18673.0,84.271,84.2907,84.2119,84.2513,18673.0
2024-11-27 14:40:00,85.55,85.57,85.5,85.54,18329.0,84.271,84.2907,84.2218,84.2612,18329.0
2024-11-27 14:45:00,85.52,85.52,85.39,85.39,17905.0,84.2415,84.2415,84.1134,84.1134,17905.0
2024-11-27 14:50:00,85.41,85.44,85.37,85.42,15005.0,84.1331,84.1627,84.0937,84.143,15005.0
2024-11-27 14:55:00,85.4,85.44,85.39,85.43,12465.0,84.1233,84.1627,84.1134,84.1528,12465.0
2024-11-27 15:00:00,85.42,85.47,85.39,85.39,23080.0,84.143,84.1922,84.1134,84.1134,23080.0
2024-11-27 15:05:00,85.42,85.53,85.39,85.5,21326.0,84.143,84.2513,84.1134,84.2218,21326.0
2024-11-27 15:10:00,85.5,85.54,85.44,85.44,21882.0,84.2218,84.2612,84.1627,84.1627,21882.0
2024-11-27 15:15:00,85.45,85.51,85.44,85.5,25047.0,84.1725,84.2316,84.1627,84.2218,25047.0
2024-11-27 15:20:00,85.49,85.51,85.47,85.48,26634.0,84.2119,84.2316,84.1922,84.2021,26634.0
2024-11-27 15:25:00,85.48,85.49,85.4,85.45,33489.0,84.2021,84.2119,84.1233,84.1725,33489.0
2024-11-27 15:30:00,85.44,85.49,85.38,85.44,45489.0,84.1627,84.2119,84.1036,84.1627,45489.0
2024-11-27 15:35:00,85.45,85.48,85.37,85.38,39735.0,84.1725,84.2021,84.0937,84.1036,39735.0
2024-11-27 15:40:00,85.36,85.47,85.3,85.45,27147.0,84.0839,84.1922,84.0248,84.1725,27147.0
2024-11-27 15:45:00,85.46,85.56,85.45,85.47,18374.0,84.1824,84.2809,84.1725,84.1922,18374.0
2024-11-27 15:50:00,85.46,85.5,85.43,85.45,60116.0,84.1824,84.2218,84.1528,84.1725,60116.0
2024-11-27 15:55:00,85.45,85.59,85.41,85.56,194941.0,84.1725,84.3104,84.1331,84.2809,194941.0
2024-11-29 09:30:00,85.57,86.03,85.53,85.81,31791.0,84.2907,84.7439,84.2513,84.5272,31791.0
2024-11-29 09:35:00,85.84,85.89,85.57,85.58,15431.0,84.5567,84.606,84.2907,84.3006,15431.0
2024-11-29 09:40:00,85.57,85.66,85.37,85.43,29561.0,84.2907,84.3794,84.0937,84.1528,29561.0
2024-11-29 09:45:00,85.47,85.67,85.46,85.51,10289.0,84.1922,84.3893,84.1824,84.2316,10289.0
2024-11-29 09:50:00,85.57,85.57,85.35,85.45,15153.0,84.2907,84.2907,84.074,84.1725,15153.0
2024-11-29 09:55:00,85.36,85.37,85.16,85.2,8776.0,84.0839,84.0937,83.8869,83.9263,8776.0
2024-11-29 10:00:00,85.2,85.53,85.1,85.5,34021.0,83.9263,84.2513,83.8278,84.2218,34021.0
2024-11-29 10:05:00,85.47,85.52,85.26,85.26,9313.0,84.1922,84.2415,83.9854,83.9854,9313.0
2024-11-29 10:10:00,85.25,85.33,85.14,85.15,5742.0,83.9755,84.0543,83.8672,83.877,5742.0
2024-11-29 10:15:00,85.17,85.24,85.06,85.17,10293.0,83.8967,83.9657,83.7884,83.8967,10293.0
2024-11-29 10:20:00,85.12,85.21,85.11,85.21,6252.0,83.8475,83.9361,83.8376,83.9361,6252.0
2024-11-29 10:25:00,85.2,85.22,85.08,85.13,7683.0,83.9263,83.946,83.8081,83.8573,7683.0
2024-11-29 10:30:00,85.13,85.16,85.06,85.09,11510.0,83.8573,83.8869,83.7884,83.8179,11510.0
2024-11-29 10:35:00,85.1,85.14,85.06,85.09,12169.0,83.8278,83.8672,83.7884,83.8179,12169.0
2024-11-29 10:40:00,85.09,85.11,84.96,84.97,6732.0,83.8179,83.8376,83.6899,83.6997,6732.0
2024-11-29 10:45:00,84.98,85.02,84.91,85.0,9554.0,83.7096,83.749,83.6406,83.7293,9554.0
2024-11-29 10:50:00,85.01,85.08,84.99,85.08,6835.0,83.7391,83.8081,83.7194,83.8081,6835.0
2024-11-29 10:55:00,85.1,85.13,85.04,85.13,6987.0,83.8278,83.8573,83.7687,83.8573,6987.0
2024-11-29 11:00:00,85.14,85.2,85.11,85.19,6030.0,83.8672,83.9263,83.8376,83.9164,6030.0
2024-11-29 11:05:00,85.17,85.29,85.17,85.28,7895.0,83.8967,84.0149,83.8967,84.0051,7895.0
2024-11-29 11:10:00,85.28,85.38,85.27,85.31,8330.0,84.0051,84.1036,83.9952,84.0346,8330.0
2024-11-29 11:15:00,85.31,85.43,85.3,85.39,5231.0,84.0346,84.1528,84.0248,84.1134,5231.0
2024-11-29 11:20:00,85.41,85.44,85.38,85.41,8126.0,84.1331,84.1627,84.1036,84.1331,8126.0
2024-11-29 11:25:00,85.42,85.52,85.41,85.43,6202.0,84.143,84.2415,84.1331,84.1528,6202.0
2024-11-29 11:30:00,85.44,85.48,85.42,85.45,2725.0,84.1627,84.2021,84.143,84.1725,2725.0
2024-11-29 11:35:00,85.46,85.48,85.45,85.46,5709.0,84.1824,84.2021,84.1725,84.1824,5709.0
2024-11-29 11:40:00,85.47,85.48,85.43,85.48,5866.0,84.1922,84.2021,84.1528,84.2021,5866.0
2024-11-29 11:45:00,85.45,85.47,85.43,85.43,6319.0,84.1725,84.1922,84.1528,84.1528,6319.0
2024-11-29 11:50:00,85.43,85.5,85.37,85.49,7674.0,84.1528,84.2218,84.0937,84.2119,7674.0
2024-11-29 11:55:00,85.48,85.49,85.38,85.38,5574.0,84.2021,84.2119,84.1036,84.1036,5574.0
2024-11-29 12:00:00,85.4,85.46,85.4,85.45,7523.0,84.1233,84.1824,84.1233,84.1725,7523.0
2024-11-29 12:05:00,85.44,85.44,85.3,85.3,12649.0,84.1627,84.1627,84.0248,84.0248,12649.0
2024-11-29 12:10:00,85.26,85.42,85.26,85.4,8260.0,83.9854,84.143,83.9854,84.1233,8260.0
2024-11-29 12:15:00,85.4,85.42,85.35,85.42,6421.0,84.1233,84.143,84.074,84.143,6421.0
2024-11-29 12:20:00,85.41,85.45,85.36,85.45,11449.0,84.1331,84.1725,84.0839,84.1725,11449.0
2024-11-29 12:25:00,85.44,85.5,85.4,85.42,6011.0,84.1627,84.2218,84.1233,84.143,6011.0
2024-11-29 12:30:00,85.45,85.51,85.43,85.49,8211.0,84.1725,84.2316,84.1528,84.2119,8211.0
2024-11-29 12:35:00,85.49,85.54,85.4,85.45,13936.0,84.2119,84.2612,84.1233,84.1725,13936.0
2024-11-29 12:40:00,85.46,85.54,85.46,85.5,7393.0,84.1824,84.2612,84.1824,84.2218,7393.0
2024-11-29 12:45:00,85.5,85.56,85.5,85.52,10872.0,84.2218,84.2809,84.2218,84.2415,10872.0
2024-11-29 12:50:00,85.53,85.53,85.42,85.45,26390.0,84.2513,84.2513,84.143,84.1725,26390.0
2024-11-29 12:55:00,85.45,85.49,85.29,85.31,75651.0,84.1725,84.2119,84.0149,84.0346,75651.0
2024-12-02 09:30:00,85.52,85.64,85.04,85.18,35725.0,84.2415,84.3597,83.7687,83.9066,35725.0
2024-12-02 09:35:00,85.18,85.18,84.9,84.95,8908.0,83.9066,83.9066,83.6308,83.68,8908.0
2024-12-02 09:40:00,84.99,84.99,84.81,84.9,17241.0,83.7194,83.7194,83.5421,83.6308,17241.0
2024-12-02 09:45:00,84.89,85.12,84.84,85.12,10303.0,83.6209,83.8475,83.5717,83.8475,10303.0
2024-12-02 09:50:00,85.06,85.15,84.8,84.86,8866.0,83.7884,83.877,83.5323,83.5914,8866.0
2024-12-02 09:55:00,84.83,84.86,84.68,84.76,17374.0,83.5618,83.5914,83.4141,83.4929,17374.0
2024-12-02 10:00:00,84.76,84.77,84.58,84.59,16556.0,83.4929,83.5027,83.3155,83.3254,16556.0
2024-12-02 10:05:00,84.59,84.65,84.52,84.65,8601.0,83.3254,83.3845,83.2564,83.3845,8601.0
2024-12-02 10:10:00,84.65,84.68,84.52,84.54,13852.0,83.3845,83.4141,83.2564,83.2761,13852.0
2024-12-02 10:15:00,84.57,84.6,84.5,84.5,12974.0,83.3057,83.3352,83.2367,83.2367,12974.0
2024-12-02 10:20:00,84.5,84.5,84.39,84.45,7075.0,83.2367,83.2367,83.1284,83.1875,7075.0
2024-12-02 10:25:00,84.45,84.47,84.33,84.37,15758.0,83.1875,83.2072,83.0693,83.1087,15758.0
2024-12-02 10:30:00,84.37,84.41,84.31,84.32,8176.0,83.1087,83.1481,83.0496,83.0594,8176.0
2024-12-02 10:35:00,84.33,84.46,84.28,84.28,7719.0,83.0693,83.1973,83.02,83.02,7719.0
2024-12-02 10:40:00,84.29,84.39,84.28,84.39,18005.0,83.0299,83.1284,83.02,83.1284,18005.0
2024-12-02 10:45:00,84.39,84.39,84.24,84.28,11143.0,83.1284,83.1284,82.9806,83.02,11143.0
2024-12-02 10:50:00,84.25,84.34,84.19,84.27,13339.0,82.9905,83.0791,82.9314,83.0102,13339.0
2024-12-02 10:55:00,84.27,84.29,84.17,84.24,13032.0,83.0102,83.0299,82.9117,82.9806,13032.0
2024-12-02 11:00:00,84.24,84.32,84.12,84.29,9393.0,82.9806,83.0594,82.8624,83.0299,9393.0
2024-12-02 11:05:00,84.29,84.32,84.26,84.31,9711.0,83.0299,83.0594,83.0003,83.0496,9711.0
2024-12-02 11:10:00,84.32,84.33,84.27,84.29,6339.0,83.0594,83.0693,83.0102,83.0299,6339.0
2024-12-02 11:15:00,84.31,84.42,84.29,84.39,9466.0,83.0496,83.1579,83.0299,83.1284,9466.0
2024-12-02 11:20:00,84.41,84.42,84.22,84.28,10535.0,83.1481,83.1579,82.9609,83.02,10535.0
2024-12-02 11:25:00,84.29,84.41,84.27,84.37,7988.0,83.0299,83.1481,83.0102,83.1087,7988.0
2024-12-02 11:30:00,84.36,84.53,84.35,84.53,7836.0,83.0988,83.2663,83.089,83.2663,7836.0
2024-12-02 11:35:00,84.54,84.58,84.44,84.47,11252.0,83.2761,83.3155,83.1776,83.2072,11252.0
2024-12-02 11:40:00,84.49,84.51,84.48,84.5,5145.0,83.2269,83.2466,83.217,83.2367,5145.0
2024-12-02 11:45:00,84.5,84.61,84.47,84.54,11347.0,83.2367,83.3451,83.2072,83.2761,11347.0
2024-12-02 11:50:00,84.54,84.64,84.5,84.55,11843.0,83.2761,83.3747,83.2367,83.286,11843.0
2024-12-02 11:55:00,84.54,84.59,84.54,84.57,9841.0,83.2761,83.3254,83.2761,83.3057,9841.0
2024-12-02 12:00:00,84.58,84.66,84.57,84.6,7667.0,83.3155,83.3944,83.3057,83.3352,7667.0
2024-12-02 12:05:00,84.58,84.6,84.56,84.6,8566.0,83.3155,83.3352,83.2958,83.3352,8566.0
2024-12-02 12:10:00,84.6,84.6,84.53,84.54,6390.0,83.3352,83.3352,83.2663,83.2761,6390.0
2024-12-02 12:15:00,84.55,84.59,84.53,84.55,8905.0,83.286,83.3254,83.2663,83.286,8905.0
2024-12-02 12:20:00,84.56,84.59,84.54,84.56,8261.0,83.2958,83.3254,83.2761,83.2958,8261.0
2024-12-02 12:25:00,84.55,84.57,84.51,84.52,8382.0,83.286,83.3057,83.2466,83.2564,8382.0
2024-12-02 12:30:00,84.52,84.54,84.44,84.54,8140.0,83.2564,83.2761,83.1776,83.2761,8140.0
2024-12-02 12:35:00,84.54,84.57,84.51,84.54,15240.0,83.2761,83.3057,83.2466,83.2761,15240.0
2024-12-02 12:40:00,84.55,84.64,84.54,84.61,9584.0,83.286,83.3747,83.2761,83.3451,9584.0
2024-12-02 12:45:00,84.63,84.65,84.57,84.61,9759.0,83.3648,83.3845,83.3057,83.3451,9759.0
2024-12-02 12:50:00,84.59,84.66,84.59,84.65,9018.0,83.3254,83.3944,83.3254,83.3845,9018.0
2024-12-02 12:55:00,84.68,84.73,84.65,84.69,10311.0,83.4141,83.4633,83.3845,83.4239,10311.0
2024-12-02 13:00:00,84.68,84.77,84.68,84.77,6906.0,83.4141,83.5027,83.4141,83.5027,6906.0
2024-12-02 13:05:00,84.78,84.78,84.73,84.76,17591.0,83.5126,83.5126,83.4633,83.4929,17591.0
2024-12-02 13:10:00,84.77,84.77,84.7,84.71,11065.0,83.5027,83.5027,83.4338,83.4436,11065.0
2024-12-02 13:15:00,84.73,84.83,84.72,84.82,5996.0,83.4633,83.5618,83.4535,83.552,5996.0
2024-12-02 13:20:00,84.82,84.84,84.79,84.81,11233.0,83.552,83.5717,83.5224,83.5421,11233.0
2024-12-02 13:25:00,84.8,84.83,84.76,84.83,23436.0,83.5323,83.5618,83.4929,83.5618,23436.0
2024-12-02 13:30:00,84.83,84.92,84.83,84.88,16469.0,83.5618,83.6505,83.5618,83.6111,16469.0
2024-12-02 13:35:00,84.89,84.9,84.85,84.88,15745.0,83.6209,83.6308,83.5815,83.6111,15745.0
2024-12-02 13:40:00,84.88,84.92,84.78,84.88,12247.0,83.6111,83.6505,83.5126,83.6111,12247.0
2024-12-02 13:45:00,84.88,84.94,84.86,84.9,18952.0,83.6111,83.6702,83.5914,83.6308,18952.0
2024-12-02 13:50:00,84.89,84.98,84.87,84.97,9373.0,83.6209,83.7096,83.6012,83.6997,9373.0
2024-12-02 13:55:00,84.97,85.0,84.93,84.94,13808.0,83.6997,83.7293,83.6603,83.6702,13808.0
2024-12-02 14:00:00,84.92,84.93,84.85,84.88,10330.0,83.6505,83.6603,83.5815,83.6111,10330.0
2024-12-02 14:05:00,84.87,85.01,84.86,85.0,22056.0,83.6012,83.7391,83.5914,83.7293,22056.0
2024-12-02 14:10:00,85.0,85.03,84.98,84.98,13246.0,83.7293,83.7588,83.7096,83.7096,13246.0
2024-12-02 14:15:00,84.98,85.02,84.97,85.02,11458.0,83.7096,83.749,83.6997,83.749,11458.0
2024-12-02 14:20:00,85.01,85.06,84.98,85.06,20012.0,83.7391,83.7884,83.7096,83.7884,20012.0
2024-12-02 14:25:00,85.06,85.2,85.06,85.16,20256.0,83.7884,83.9263,83.7884,83.8869,20256.0
2024-12-02 14:30:00,85.16,85.21,85.12,85.21,14102.0,83.8869,83.9361,83.8475,83.9361,14102.0
2024-12-02 14:35:00,85.2,85.3,85.2,85.29,16464.0,83.9263,84.0248,83.9263,84.0149,16464.0
2024-12-02 14:40:00,85.3,85.31,85.24,85.25,11404.0,84.0248,84.0346,83.9657,83.9755,11404.0
2024-12-02 14:45:00,85.26,85.26,85.2,85.23,19405.0,83.9854,83.9854,83.9263,83.9558,19405.0
2024-12-02 14:50:00,85.22,85.3,85.21,85.29,17496.0,83.946,84.0248,83.9361,84.0149,17496.0
2024-12-02 14:55:00,85.3,85.33,85.29,85.32,11785.0,84.0248,84.0543,84.0149,84.0445,11785.0
2024-12-02 15:00:00,85.3,85.4,85.3,85.38,21229.0,84.0248,84.1233,84.0248,84.1036,21229.0
2024-12-02 15:05:00,85.38,85.43,85.34,85.41,14365.0,84.1036,84.1528,84.0642,84.1331,14365.0
2024-12-02 15:10:00,85.42,85.47,85.37,85.37,20347.0,84.143,84.1922,84.0937,84.0937,20347.0
2024-12-02 15:15:00,85.39,85.4,85.34,85.37,22052.0,84.1134,84.1233,84.0642,84.0937,22052.0
2024-12-02 15:20:00,85.36,85.39,85.32,85.35,26342.0,84.0839,84.1134,84.0445,84.074,26342.0
2024-12-02 15:25:00,85.35,85.39,85.34,85.34,25480.0,84.074,84.1134,84.0642,84.0642,25480.0
2024-12-02 15:30:00,85.35,85.35,85.23,85.23,37450.0,84.074,84.074,83.9558,83.9558,37450.0
2024-12-02 15:35:00,85.23,85.29,85.2,85.27,21594.0,83.9558,84.0149,83.9263,83.9952,21594.0
2024-12-02 15:40:00,85.27,85.28,85.15,85.19,32047.0,83.9952,84.0051,83.877,83.9164,32047.0
2024-12-02 15:45:00,85.2,85.21,85.14,85.17,32137.0,83.9263,83.9361,83.8672,83.8967,32137.0
2024-12-02 15:50:00,85.16,85.26,85.16,85.26,72172.0,83.8869,83.9854,83.8869,83.9854,72172.0
2024-12-02 15:55:00,85.25,85.26,85.03,85.13,257325.0,83.9755,83.9854,83.7588,83.8573,257325.0
2024-12-03 09:30:00,85.24,85.57,85.02,85.16,25850.0,83.9657,84.2907,83.749,83.8869,25850.0
2024-12-03 09:35:00,85.17,85.26,85.06,85.09,24367.0,83.8967,83.9854,83.7884,83.8179,24367.0
2024-12-03 09:40:00,85.09,85.19,85.03,85.04,72977.0,83.8179,83.9164,83.7588,83.7687,72977.0
2024-12-03 09:45:00,85.02,85.28,85.02,85.1,22972.0,83.749,84.0051,83.749,83.8278,22972.0
2024-12-03 09:50:00,85.09,85.12,84.96,85.09,18648.0,83.8179,83.8475,83.6899,83.8179,18648.0
2024-12-03 09:55:00,85.11,85.21,85.1,85.19,11946.0,83.8376,83.9361,83.8278,83.9164,11946.0
2024-12-03 10:00:00,85.18,85.18,85.0,85.02,13004.0,83.9066,83.9066,83.7293,83.749,13004.0
2024-12-03 10:05:00,85.03,85.03,84.82,84.93,8770.0,83.7588,83.7588,83.552,83.6603,8770.0
2024-12-03 10:10:00,84.95,85.0,84.87,84.88,11025.0,83.68,83.7293,83.6012,83.6111,11025.0
2024-12-03 10:15:00,84.84,85.0,84.79,84.96,15756.0,83.5717,83.7293,83.5224,83.6899,15756.0
2024-12-03 10:20:00,84.95,85.0,84.9,85.0,23343.0,83.68,83.7293,83.6308,83.7293,23343.0
2024-12-03 10:25:00,85.02,85.12,84.92,85.01,27588.0,83.749,83.8475,83.6505,83.7391,27588.0
2024-12-03 10:30:00,85.03,85.04,84.91,84.94,24723.0,83.7588,83.7687,83.6406,83.6702,24723.0
2024-12-03 10:35:00,84.97,85.17,84.96,85.16,27597.0,83.6997,83.8967,83.6899,83.8869,27597.0
2024-12-03 10:40:00,85.17,85.18,85.12,85.14,14796.0,83.8967,83.9066,83.8475,83.8672,14796.0
2024-12-03 10:45:00,85.13,85.16,85.12,85.14,11042.0,83.8573,83.8869,83.8475,83.8672,11042.0
2024-12-03 10:50:00,85.14,85.29,85.13,85.28,19381.0,83.8672,84.0149,83.8573,84.0051,19381.0
2024-12-03 10:55:00,85.29,85.31,85.21,85.24,14251.0,84.0149,84.0346,83.9361,83.9657,14251.0
2024-12-03 11:00:00,85.24,85.26,85.13,85.22,19405.0,83.9657,83.9854,83.8573,83.946,19405.0
2024-12-03 11:05:00,85.23,85.24,85.05,85.06,15680.0,83.9558,83.9657,83.7785,83.7884,15680.0
2024-12-03 11:10:00,85.06,85.07,84.92,84.94,10856.0,83.7884,83.7982,83.6505,83.6702,10856.0
2024-12-03 11:15:00,84.94,85.08,84.91,84.98,19626.0,83.6702,83.8081,83.6406,83.7096,19626.0
2024-12-03 11:20:00,84.98,84.99,84.94,84.95,6986.0,83.7096,83.7194,83.6702,83.68,6986.0
2024-12-03 11:25:00,84.95,84.97,84.89,84.95,13001.0,83.68,83.6997,83.6209,83.68,13001.0
2024-12-03 11:30:00,84.95,85.19,84.93,85.14,32339.0,83.68,83.9164,83.6603,83.8672,32339.0
2024-12-03 11:35:00,85.15,85.17,85.12,85.14,21629.0,83.877,83.8967,83.8475,83.8672,21629.0
2024-12-03 11:40:00,85.16,85.17,85.02,85.06,12128.0,83.8869,83.8967,83.749,83.7884,12128.0
2024-12-03 11:45:00,85.04,85.16,85.01,85.15,18628.0,83.7687,83.8869,83.7391,83.877,18628.0
2024-12-03 11:50:00,85.14,85.18,85.06,85.15,8586.0,83.8672,83.9066,83.7884,83.877,8586.0
2024-12-03 11:55:00,85.17,85.2,85.11,85.18,17468.0,83.8967,83.9263,83.8376,83.9066,17468.0
2024-12-03 12:00:00,85.2,85.22,85.16,85.16,8384.0,83.9263,83.946,83.8869,83.8869,8384.0
2024-12-03 12:05:00,85.16,85.24,85.13,85.23,14487.0,83.8869,83.9657,83.8573,83.9558,14487.0
2024-12-03 12:10:00,85.22,85.26,85.1,85.26,11057.0,83.946,83.9854,83.8278,83.9854,11057.0
2024-12-03 12:15:00,85.27,85.27,85.18,85.2,12785.0,83.9952,83.9952,83.9066,83.9263,12785.0
2024-12-03 12:20:00,85.19,85.26,85.16,85.17,22963.0,83.9164,83.9854,83.8869,83.8967,22963.0
2024-12-03 12:25:00,85.18,85.22,85.15,85.19,13535.0,83.9066,83.946,83.877,83.9164,13535.0
2024-12-03 12:30:00,85.2,85.21,85.09,85.14,30272.0,83.9263,83.9361,83.8179,83.8672,30272.0
2024-12-03 12:35:00,85.13,85.16,85.09,85.16,9221.0,83.8573,83.8869,83.8179,83.8869,9221.0
2024-12-03 12:40:00,85.14,85.23,85.12,85.22,14947.0,83.8672,83.9558,83.8475,83.946,14947.0
2024-12-03 12:45:00,85.24,85.27,85.18,85.23,14608.0,83.9657,83.9952,83.9066,83.9558,14608.0
2024-12-03 12:50:00,85.25,85.32,85.24,85.31,5758.0,83.9755,84.0445,83.9657,84.0346,5758.0
2024-12-03 12:55:00,85.3,85.32,85.27,85.29,4587.0,84.0248,84.0445,83.9952,84.0149,4587.0
2024-12-03 13:00:00,85.29,85.35,85.27,85.35,14539.0,84.0149,84.074,83.9952,84.074,14539.0
2024-12-03 13:05:00,85.36,85.36,85.29,85.35,5573.0,84.0839,84.0839,84.0149,84.074,5573.0
2024-12-03 13:10:00,85.34,85.36,85.33,85.35,8490.0,84.0642,84.0839,84.0543,84.074,8490.0
2024-12-03 13:15:00,85.34,85.39,85.31,85.38,11122.0,84.0642,84.1134,84.0346,84.1036,11122.0
2024-12-03 13:20:00,85.38,85.4,85.35,85.38,5966.0,84.1036,84.1233,84.074,84.1036,5966.0
2024-12-03 13:25:00,85.39,85.39,85.34,85.36,11103.0,84.1134,84.1134,84.0642,84.0839,11103.0
2024-12-03 13:30:00,85.37,85.39,85.35,85.37,8196.0,84.0937,84.1134,84.074,84.0937,8196.0
2024-12-03 13:35:00,85.36,85.38,85.34,85.34,12009.0,84.0839,84.1036,84.0642,84.0642,12009.0
2024-12-03 13:40:00,85.34,85.36,85.28,85.3,11125.0,84.0642,84.0839,84.0051,84.0248,11125.0
2024-12-03 13:45:00,85.29,85.31,85.28,85.28,10568.0,84.0149,84.0346,84.0051,84.0051,10568.0
2024-12-03 13:50:00,85.27,85.32,85.27,85.3,15207.0,83.9952,84.0445,83.9952,84.0248,15207.0
2024-12-03 13:55:00,85.29,85.3,85.25,85.29,9886.0,84.0149,84.0248,83.9755,84.0149,9886.0
2024-12-03 14:00:00,85.28,85.29,85.24,85.25,12082.0,84.0051,84.0149,83.9657,83.9755,12082.0
2024-12-03 14:05:00,85.26,85.3,85.22,85.23,20486.0,83.9854,84.0248,83.946,83.9558,20486.0
2024-12-03 14:10:00,85.23,85.33,85.23,85.32,14428.0,83.9558,84.0543,83.9558,84.0445,14428.0
2024-12-03 14:15:00,85.31,85.35,85.28,85.28,12792.0,84.0346,84.074,84.0051,84.0051,12792.0
2024-12-03 14:20:00,85.29,85.37,85.24,85.37,19534.0,84.0149,84.0937,83.9657,84.0937,19534.0
2024-12-03 14:25:00,85.37,85.38,85.33,85.36,21099.0,84.0937,84.1036,84.0543,84.0839,21099.0
2024-12-03 14:30:00,85.34,85.38,85.34,85.37,15746.0,84.0642,84.1036,84.0642,84.0937,15746.0
2024-12-03 14:35:00,85.38,85.39,85.33,85.34,18859.0,84.1036,84.1134,84.0543,84.0642,18859.0
2024-12-03 14:40:00,85.34,85.36,85.31,85.36,24196.0,84.0642,84.0839,84.0346,84.0839,24196.0
2024-12-03 14:45:00,85.36,85.4,85.35,85.36,15336.0,84.0839,84.1233,84.074,84.0839,15336.0
2024-12-03 14:50:00,85.37,85.38,85.34,85.37,8445.0,84.0937,84.1036,84.0642,84.0937,8445.0
2024-12-03 14:55:00,85.37,85.37,85.29,85.36,28680.0,84.0937,84.0937,84.0149,84.0839,28680.0
2024-12-03 15:00:00,85.36,85.37,85.24,85.29,27012.0,84.0839,84.0937,83.9657,84.0149,27012.0
2024-12-03 15:05:00,85.29,85.32,85.29,85.31,24933.0,84.0149,84.0445,84.0149,84.0346,24933.0
2024-12-03 15:10:00,85.32,85.37,85.32,85.36,16719.0,84.0445,84.0937,84.0445,84.0839,16719.0
2024-12-03 15:15:00,85.36,85.38,85.33,85.37,20806.0,84.0839,84.1036,84.0543,84.0937,20806.0
2024-12-03 15:20:00,85.37,85.42,85.35,85.37,20789.0,84.0937,84.143,84.074,84.0937,20789.0
2024-12-03 15:25:00,85.36,85.4,85.34,85.37,13835.0,84.0839,84.1233,84.0642,84.0937,13835.0
2024-12-03 15:30:00,85.37,85.39,85.33,85.39,31701.0,84.0937,84.1134,84.0543,84.1134,31701.0
2024-12-03 15:35:00,85.39,85.47,85.29,85.39,115830.0,84.1134,84.1922,84.0149,84.1134,115830.0
2024-12-03 15:40:00,85.38,85.48,85.37,85.42,318457.0,84.1036,84.2021,84.0937,84.143,318457.0
2024-12-03 15:45:00,85.42,85.58,85.34,85.43,86691.0,84.143,84.3006,84.0642,84.1528,86691.0
2024-12-03 15:50:00,85.45,85.5,85.37,85.42,475657.0,84.1725,84.2218,84.0937,84.143,475657.0
2024-12-03 15:55:00,85.4,85.48,85.2,85.25,376165.0,84.1233,84.2021,83.9263,83.9755,376165.0
2024-12-04 09:30:00,85.45,85.77,85.32,85.45,43260.0,84.1725,84.4878,84.0445,84.1725,43260.0
2024-12-04 09:35:00,85.42,85.42,85.04,85.09,12876.0,84.143,84.143,83.7687,83.8179,12876.0
2024-12-04 09:40:00,85.09,85.09,84.85,84.86,9950.0,83.8179,83.8179,83.5815,83.5914,9950.0
2024-12-04 09:45:00,84.81,85.02,84.46,84.47,63826.0,83.5421,83.749,83.1973,83.2072,63826.0
2024-12-04 09:50:00,84.52,84.55,84.29,84.29,9425.0,83.2564,83.286,83.0299,83.0299,9425.0
2024-12-04 09:55:00,84.26,84.41,84.24,84.3,14696.0,83.0003,83.1481,82.9806,83.0397,14696.0
2024-12-04 10:00:00,84.25,84.44,83.97,83.97,17371.0,82.9905,83.1776,82.7147,82.7147,17371.0
2024-12-04 10:05:00,83.95,84.02,83.88,83.95,13964.0,82.695,82.7639,82.626,82.695,13964.0
2024-12-04 10:10:00,83.98,83.99,83.53,83.53,30463.0,82.7245,82.7344,82.2812,82.2812,30463.0
2024-12-04 10:15:00,83.51,83.66,83.45,83.47,20489.0,82.2615,82.4093,82.2024,82.2221,20489.0
2024-12-04 10:20:00,83.48,83.63,83.48,83.61,13941.0,82.232,82.3798,82.232,82.3601,13941.0
2024-12-04 10:25:00,83.64,83.84,83.64,83.81,18485.0,82.3896,82.5866,82.3896,82.5571,18485.0
2024-12-04 10:30:00,83.81,83.89,83.79,83.82,9495.0,82.5571,82.6359,82.5374,82.5669,9495.0
2024-12-04 10:35:00,83.8,83.89,83.74,83.86,13083.0,82.5472,82.6359,82.4881,82.6063,13083.0
2024-12-04 10:40:00,83.87,84.01,83.87,83.98,8730.0,82.6162,82.7541,82.6162,82.7245,8730.0
2024-12-04 10:45:00,83.98,84.02,83.9,83.94,16641.0,82.7245,82.7639,82.6457,82.6851,16641.0
2024-12-04 10:50:00,83.94,84.15,83.93,84.1,114953.0,82.6851,82.892,82.6753,82.8427,114953.0
2024-12-04 10:55:00,84.1,84.14,84.07,84.13,7823.0,82.8427,82.8821,82.8132,82.8723,7823.0
2024-12-04 11:00:00,84.13,84.14,84.04,84.08,27575.0,82.8723,82.8821,82.7836,82.823,27575.0
2024-12-04 11:05:00,84.07,84.1,83.99,84.02,12184.0,82.8132,82.8427,82.7344,82.7639,12184.0
2024-12-04 11:10:00,84.04,84.13,83.96,84.13,42120.0,82.7836,82.8723,82.7048,82.8723,42120.0
2024-12-04 11:15:00,84.13,84.14,84.04,84.12,11355.0,82.8723,82.8821,82.7836,82.8624,11355.0
2024-12-04 11:20:00,84.11,84.16,84.09,84.16,9812.0,82.8526,82.9018,82.8329,82.9018,9812.0
2024-12-04 11:25:00,84.15,84.2,84.08,84.1,25070.0,82.892,82.9412,82.823,82.8427,25070.0
2024-12-04 11:30:00,84.11,84.14,84.05,84.14,20281.0,82.8526,82.8821,82.7935,82.8821,20281.0
2024-12-04 11:35:00,84.15,84.2,84.11,84.15,7733.0,82.892,82.9412,82.8526,82.892,7733.0
2024-12-04 11:40:00,84.14,84.15,84.0,84.07,8712.0,82.8821,82.892,82.7442,82.8132,8712.0
2024-12-04 11:45:00,84.09,84.24,84.09,84.21,112563.0,82.8329,82.9806,82.8329,82.9511,112563.0
2024-12-04 11:50:00,84.21,84.39,84.2,84.35,21524.0,82.9511,83.1284,82.9412,83.089,21524.0
2024-12-04 11:55:00,84.35,84.37,84.3,84.32,26155.0,83.089,83.1087,83.0397,83.0594,26155.0
2024-12-04 12:00:00,84.33,84.33,84.21,84.23,19862.0,83.0693,83.0693,82.9511,82.9708,19862.0
2024-12-04 12:05:00,84.24,84.3,84.22,84.29,12233.0,82.9806,83.0397,82.9609,83.0299,12233.0
2024-12-04 12:10:00,84.29,84.34,84.27,84.34,12734.0,83.0299,83.0791,83.0102,83.0791,12734.0
2024-12-04 12:15:00,84.34,84.4,84.31,84.37,20975.0,83.0791,83.1382,83.0496,83.1087,20975.0
2024-12-04 12:20:00,84.39,84.52,84.32,84.51,55562.0,83.1284,83.2564,83.0594,83.2466,55562.0
2024-12-04 12:25:00,84.51,84.53,84.48,84.52,12817.0,83.2466,83.2663,83.217,83.2564,12817.0
2024-12-04 12:30:00,84.51,84.58,84.5,84.56,11621.0,83.2466,83.3155,83.2367,83.2958,11621.0
2024-12-04 12:35:00,84.56,84.6,84.53,84.55,14369.0,83.2958,83.3352,83.2663,83.286,14369.0
2024-12-04 12:40:00,84.55,84.61,84.53,84.61,11976.0,83.286,83.3451,83.2663,83.3451,11976.0
2024-12-04 12:45:00,84.59,84.59,84.54,84.59,5475.0,83.3254,83.3254,83.2761,83.3254,5475.0
2024-12-04 12:50:00,84.58,84.66,84.58,84.66,5802.0,83.3155,83.3944,83.3155,83.3944,5802.0
2024-12-04 12:55:00,84.65,84.66,84.57,84.62,12074.0,83.3845,83.3944,83.3057,83.355,12074.0
2024-12-04 13:00:00,84.63,84.63,84.59,84.6,8628.0,83.3648,83.3648,83.3254,83.3352,8628.0
2024-12-04 13:05:00,84.6,84.68,84.57,84.68,9523.0,83.3352,83.4141,83.3057,83.4141,9523.0
2024-12-04 13:10:00,84.67,84.76,84.67,84.75,19436.0,83.4042,83.4929,83.4042,83.483,19436.0
2024-12-04 13:15:00,84.75,84.95,84.75,84.95,35907.0,83.483,83.68,83.483,83.68,35907.0
2024-12-04 13:20:00,84.95,85.03,84.86,85.0,78866.0,83.68,83.7588,83.5914,83.7293,78866.0
2024-12-04 13:25:00,85.02,85.17,85.0,85.1,17203.0,83.749,83.8967,83.7293,83.8278,17203.0
2024-12-04 13:30:00,85.09,85.1,84.98,85.06,11009.0,83.8179,83.8278,83.7096,83.7884,11009.0
2024-12-04 13:35:00,85.03,85.3,85.0,85.27,49980.0,83.7588,84.0248,83.7293,83.9952,49980.0
2024-12-04 13:40:00,85.26,85.26,85.19,85.21,11596.0,83.9854,83.9854,83.9164,83.9361,11596.0
2024-12-04 13:45:00,85.19,85.21,85.08,85.12,11816.0,83.9164,83.9361,83.8081,83.8475,11816.0
2024-12-04 13:50:00,85.12,85.36,85.1,85.29,11123.0,83.8475,84.0839,83.8278,84.0149,11123.0
2024-12-04 13:55:00,85.29,85.66,84.71,84.99,148447.0,84.0149,84.3794,83.4436,83.7194,148447.0
2024-12-04 14:00:00,84.98,85.21,84.92,85.11,167729.0,83.7096,83.9361,83.6505,83.8376,167729.0
2024-12-04 14:05:00,85.11,85.3,84.98,85.3,61808.0,83.8376,84.0248,83.7096,84.0248,61808.0
2024-12-04 14:10:00,85.27,85.39,85.07,85.27,58742.0,83.9952,84.1134,83.7982,83.9952,58742.0
2024-12-04 14:15:00,85.26,85.29,85.23,85.25,15150.0,83.9854,84.0149,83.9558,83.9755,15150.0
2024-12-04 14:20:00,85.26,85.34,85.23,85.31,25993.0,83.9854,84.0642,83.9558,84.0346,25993.0
2024-12-04 14:25:00,85.31,85.32,85.23,85.24,28293.0,84.0346,84.0445,83.9558,83.9657,28293.0
2024-12-04 14:30:00,85.23,85.25,84.91,84.96,43617.0,83.9558,83.9755,83.6406,83.6899,43617.0
2024-12-04 14:35:00,84.95,85.03,84.92,85.01,15952.0,83.68,83.7588,83.6505,83.7391,15952.0
2024-12-04 14:40:00,85.02,85.06,84.98,85.05,17244.0,83.749,83.7884,83.7096,83.7785,17244.0
2024-12-04 14:45:00,85.05,85.08,84.99,85.0,19798.0,83.7785,83.8081,83.7194,83.7293,19798.0
2024-12-04 14:50:00,85.0,85.1,84.96,85.03,24613.0,83.7293,83.8278,83.6899,83.7588,24613.0
2024-12-04 14:55:00,85.03,85.04,84.97,85.0,14030.0,83.7588,83.7687,83.6997,83.7293,14030.0
2024-12-04 15:00:00,85.0,85.31,85.0,85.27,126357.0,83.7293,84.0346,83.7293,83.9952,126357.0
2024-12-04 15:05:00,85.28,85.31,85.19,85.21,39646.0,84.0051,84.0346,83.9164,83.9361,39646.0
2024-12-04 15:10:00,85.23,85.26,85.2,85.24,17324.0,83.9558,83.9854,83.9263,83.9657,17324.0
2024-12-04 15:15:00,85.23,85.26,85.22,85.23,18285.0,83.9558,83.9854,83.946,83.9558,18285.0
2024-12-04 15:20:00,85.23,85.27,85.19,85.21,28650.0,83.9558,83.9952,83.9164,83.9361,28650.0
2024-12-04 15:25:00,85.23,85.3,85.22,85.27,44138.0,83.9558,84.0248,83.946,83.9952,44138.0
2024-12-04 15:30:00,85.27,85.27,85.19,85.21,25254.0,83.9952,83.9952,83.9164,83.9361,25254.0
2024-12-04 15:35:00,85.21,85.3,85.2,85.3,32900.0,83.9361,84.0248,83.9263,84.0248,32900.0
2024-12-04 15:40:00,85.3,85.44,85.28,85.39,72535.0,84.0248,84.1627,84.0051,84.1134,72535.0
2024-12-04 15:45:00,85.4,85.52,85.37,85.51,167826.0,84.1233,84.2415,84.0937,84.2316,167826.0
2024-12-04 15:50:00,85.5,85.53,85.27,85.27,69035.0,84.2218,84.2513,83.9952,83.9952,69035.0
2024-12-04 15:55:00,85.27,85.31,85.1,85.26,614624.0,83.9952,84.0346,83.8278,83.9854,614624.0
2024-12-05 09:30:00,85.23,85.48,84.85,85.06,60429.0,83.9558,84.2021,83.5815,83.7884,60429.0
2024-12-05 09:35:00,84.98,85.32,84.98,85.1,34164.0,83.7096,84.0445,83.7096,83.8278,34164.0
2024-12-05 09:40:00,85.09,85.26,85.08,85.21,9465.0,83.8179,83.9854,83.8081,83.9361,9465.0
2024-12-05 09:45:00,85.27,85.39,85.17,85.19,62781.0,83.9952,84.1134,83.8967,83.9164,62781.0
2024-12-05 09:50:00,85.25,85.45,85.07,85.09,28536.0,83.9755,84.1725,83.7982,83.8179,28536.0
2024-12-05 09:55:00,85.12,85.32,85.1,85.32,17192.0,83.8475,84.0445,83.8278,84.0445,17192.0
2024-12-05 10:00:00,85.33,85.41,85.16,85.41,53758.0,84.0543,84.1331,83.8869,84.1331,53758.0
2024-12-05 10:05:00,85.41,85.47,85.08,85.08,23806.0,84.1331,84.1922,83.8081,83.8081,23806.0
2024-12-05 10:10:00,85.09,85.1,84.95,85.02,13149.0,83.8179,83.8278,83.68,83.749,13149.0
2024-12-05 10:15:00,85.04,85.13,84.98,85.05,30534.0,83.7687,83.8573,83.7096,83.7785,30534.0
2024-12-05 10:20:00,85.05,85.09,85.0,85.0,13260.0,83.7785,83.8179,83.7293,83.7293,13260.0
2024-12-05 10:25:00,85.01,85.35,85.0,85.23,62410.0,83.7391,84.074,83.7293,83.9558,62410.0
2024-12-05 10:30:00,85.2,85.44,85.16,85.39,10836.0,83.9263,84.1627,83.8869,84.1134,10836.0
2024-12-05 10:35:00,85.39,85.42,85.3,85.38,13046.0,84.1134,84.143,84.0248,84.1036,13046.0
2024-12-05 10:40:00,85.38,85.43,85.34,85.36,11791.0,84.1036,84.1528,84.0642,84.0839,11791.0
2024-12-05 10:45:00,85.36,85.39,85.27,85.27,15342.0,84.0839,84.1134,83.9952,83.9952,15342.0
2024-12-05 10:50:00,85.27,85.27,85.09,85.24,18756.0,83.9952,83.9952,83.8179,83.9657,18756.0
2024-12-05 10:55:00,85.27,85.36,85.23,85.3,16941.0,83.9952,84.0839,83.9558,84.0248,16941.0
2024-12-05 11:00:00,85.33,85.36,85.16,85.19,15408.0,84.0543,84.0839,83.8869,83.9164,15408.0
2024-12-05 11:05:00,85.22,85.25,85.19,85.22,9203.0,83.946,83.9755,83.9164,83.946,9203.0
2024-12-05 11:10:00,85.23,85.28,85.12,85.27,13434.0,83.9558,84.0051,83.8475,83.9952,13434.0
2024-12-05 11:15:00,85.27,85.29,85.18,85.26,9974.0,83.9952,84.0149,83.9066,83.9854,9974.0
2024-12-05 11:20:00,85.24,85.26,85.17,85.24,18153.0,83.9657,83.9854,83.8967,83.9657,18153.0
2024-12-05 11:25:00,85.24,85.27,85.2,85.24,11787.0,83.9657,83.9952,83.9263,83.9657,11787.0
2024-12-05 11:30:00,85.25,85.31,85.17,85.22,69449.0,83.9755,84.0346,83.8967,83.946,69449.0
2024-12-05 11:35:00,85.23,85.32,85.2,85.31,10542.0,83.9558,84.0445,83.9263,84.0346,10542.0
2024-12-05 11:40:00,85.31,85.33,85.26,85.29,10625.0,84.0346,84.0543,83.9854,84.0149,10625.0
2024-12-05 11:45:00,85.29,85.32,85.26,85.31,57522.0,84.0149,84.0445,83.9854,84.0346,57522.0
2024-12-05 11:50:00,85.29,85.3,85.22,85.29,13485.0,84.0149,84.0248,83.946,84.0149,13485.0
2024-12-05 11:55:00,85.3,85.32,85.25,85.31,17762.0,84.0248,84.0445,83.9755,84.0346,17762.0
2024-12-05 12:00:00,85.31,85.34,85.24,85.28,17944.0,84.0346,84.0642,83.9657,84.0051,17944.0
2024-12-05 12:05:00,85.3,85.32,85.26,85.29,7024.0,84.0248,84.0445,83.9854,84.0149,7024.0
2024-12-05 12:10:00,85.29,85.29,85.14,85.16,10207.0,84.0149,84.0149,83.8672,83.8869,10207.0
2024-12-05 12:15:00,85.14,85.2,85.14,85.2,9850.0,83.8672,83.9263,83.8672,83.9263,9850.0
2024-12-05 12:20:00,85.2,85.21,85.18,85.18,8874.0,83.9263,83.9361,83.9066,83.9066,8874.0
2024-12-05 12:25:00,85.17,85.18,84.97,85.09,27101.0,83.8967,83.9066,83.6997,83.8179,27101.0
2024-12-05 12:30:00,85.09,85.11,85.07,85.09,5447.0,83.8179,83.8376,83.7982,83.8179,5447.0
2024-12-05 12:35:00,85.1,85.11,85.04,85.04,5912.0,83.8278,83.8376,83.7687,83.7687,5912.0
2024-12-05 12:40:00,85.02,85.04,84.96,85.0,7411.0,83.749,83.7687,83.6899,83.7293,7411.0
2024-12-05 12:45:00,84.99,85.02,84.94,84.95,11332.0,83.7194,83.749,83.6702,83.68,11332.0
2024-12-05 12:50:00,84.97,85.04,84.97,85.01,6137.0,83.6997,83.7687,83.6997,83.7391,6137.0
2024-12-05 12:55:00,85.01,85.08,84.98,85.01,113749.0,83.7391,83.8081,83.7096,83.7391,113749.0
2024-12-05 13:00:00,85.01,85.18,84.99,85.16,17987.0,83.7391,83.9066,83.7194,83.8869,17987.0
2024-12-05 13:05:00,85.16,85.18,85.08,85.08,5091.0,83.8869,83.9066,83.8081,83.8081,5091.0
2024-12-05 13:10:00,85.06,85.06,84.98,85.0,8742.0,83.7884,83.7884,83.7096,83.7293,8742.0
2024-12-05 13:15:00,85.0,85.03,84.97,85.03,61043.0,83.7293,83.7588,83.6997,83.7588,61043.0
2024-12-05 13:20:00,85.03,85.05,84.96,84.99,25015.0,83.7588,83.7785,83.6899,83.7194,25015.0
2024-12-05 13:25:00,85.01,85.1,85.01,85.1,8326.0,83.7391,83.8278,83.7391,83.8278,8326.0
2024-12-05 13:30:00,85.1,85.15,85.08,85.15,6339.0,83.8278,83.877,83.8081,83.877,6339.0
2024-12-05 13:35:00,85.13,85.18,85.12,85.17,9456.0,83.8573,83.9066,83.8475,83.8967,9456.0
2024-12-05 13:40:00,85.17,85.23,85.14,85.15,76298.0,83.8967,83.9558,83.8672,83.877,76298.0
2024-12-05 13:45:00,85.15,85.17,85.11,85.15,12699.0,83.877,83.8967,83.8376,83.877,12699.0
2024-12-05 13:50:00,85.16,85.16,85.11,85.13,28726.0,83.8869,83.8869,83.8376,83.8573,28726.0
2024-12-05 13:55:00,85.15,85.21,85.13,85.17,20819.0,83.877,83.9361,83.8573,83.8967,20819.0
2024-12-05 14:00:00,85.17,85.18,85.14,85.15,20513.0,83.8967,83.9066,83.8672,83.877,20513.0
2024-12-05 14:05:00,85.16,85.17,85.11,85.12,41665.0,83.8869,83.8967,83.8376,83.8475,41665.0
2024-12-05 14:10:00,85.12,85.12,85.05,85.11,8608.0,83.8475,83.8475,83.7785,83.8376,8608.0
2024-12-05 14:15:00,85.11,85.14,85.1,85.11,11481.0,83.8376,83.8672,83.8278,83.8376,11481.0
2024-12-05 14:20:00,85.11,85.17,85.1,85.1,19653.0,83.8376,83.8967,83.8278,83.8278,19653.0
2024-12-05 14:25:00,85.11,85.11,85.06,85.07,11523.0,83.8376,83.8376,83.7884,83.7982,11523.0
2024-12-05 14:30:00,85.06,85.09,85.03,85.06,11641.0,83.7884,83.8179,83.7588,83.7884,11641.0
2024-12-05 14:35:00,85.06,85.12,85.05,85.09,12750.0,83.7884,83.8475,83.7785,83.8179,12750.0
2024-12-05 14:40:00,85.09,85.13,85.09,85.12,11224.0,83.8179,83.8573,83.8179,83.8475,11224.0
2024-12-05 14:45:00,85.13,85.14,85.1,85.12,12021.0,83.8573,83.8672,83.8278,83.8475,12021.0
2024-12-05 14:50:00,85.11,85.11,85.03,85.04,11428.0,83.8376,83.8376,83.7588,83.7687,11428.0
2024-12-05 14:55:00,85.04,85.12,85.03,85.11,52400.0,83.7687,83.8475,83.7588,83.8376,52400.0
2024-12-05 15:00:00,85.1,85.11,85.01,85.02,13947.0,83.8278,83.8376,83.7391,83.749,13947.0
2024-12-05 15:05:00,85.03,85.11,84.98,85.0,21207.0,83.7588,83.8376,83.7096,83.7293,21207.0
2024-12-05 15:10:00,85.0,85.01,84.97,84.97,19875.0,83.7293,83.7391,83.6997,83.6997,19875.0
2024-12-05 15:15:00,84.98,85.22,84.97,85.21,70686.0,83.7096,83.946,83.6997,83.9361,70686.0
2024-12-05 15:20:00,85.19,85.44,85.17,85.3,82273.0,83.9164,84.1627,83.8967,84.0248,82273.0
2024-12-05 15:25:00,85.31,85.38,85.15,85.22,85171.0,84.0346,84.1036,83.877,83.946,85171.0
2024-12-05 15:30:00,85.19,85.4,85.12,85.39,59725.0,83.9164,84.1233,83.8475,84.1134,59725.0
2024-12-05 15:35:00,85.37,85.52,85.37,85.52,58270.0,84.0937,84.2415,84.0937,84.2415,58270.0
2024-12-05 15:40:00,85.52,85.52,85.46,85.49,83800.0,84.2415,84.2415,84.1824,84.2119,83800.0
2024-12-05 15:45:00,85.49,85.66,85.42,85.59,117347.0,84.2119,84.3794,84.143,84.3104,117347.0
2024-12-05 15:50:00,85.57,85.65,85.44,85.5,212412.0,84.2907,84.3696,84.1627,84.2218,212412.0
2024-12-05 15:55:00,85.51,85.58,85.32,85.5,472373.0,84.2316,84.3006,84.0445,84.2218,472373.0
2024-12-06 09:30:00,85.86,85.86,85.06,85.1,26266.0,84.5764,84.5764,83.7884,83.8278,26266.0
2024-12-06 09:35:00,85.06,85.16,84.14,84.41,47287.0,83.7884,83.8869,82.8821,83.1481,47287.0
2024-12-06 09:40:00,84.42,84.55,84.07,84.54,22889.0,83.1579,83.286,82.8132,83.2761,22889.0
2024-12-06 09:45:00,84.45,84.77,84.39,84.64,19099.0,83.1875,83.5027,83.1284,83.3747,19099.0
2024-12-06 09:50:00,84.61,84.77,84.59,84.66,26354.0,83.3451,83.5027,83.3254,83.3944,26354.0
2024-12-06 09:55:00,84.64,84.76,84.57,84.76,35603.0,83.3747,83.4929,83.3057,83.4929,35603.0
2024-12-06 10:00:00,84.75,84.78,84.53,84.74,23176.0,83.483,83.5126,83.2663,83.4732,23176.0
2024-12-06 10:05:00,84.76,85.05,84.63,84.97,20927.0,83.4929,83.7785,83.3648,83.6997,20927.0
2024-12-06 10:10:00,84.98,85.06,84.87,84.93,13875.0,83.7096,83.7884,83.6012,83.6603,13875.0
2024-12-06 10:15:00,84.9,85.14,84.9,85.11,8092.0,83.6308,83.8672,83.6308,83.8376,8092.0
2024-12-06 10:20:00,85.14,85.18,85.07,85.08,7679.0,83.8672,83.9066,83.7982,83.8081,7679.0
2024-12-06 10:25:00,85.08,85.16,85.05,85.16,35290.0,83.8081,83.8869,83.7785,83.8869,35290.0
2024-12-06 10:30:00,85.15,85.16,85.05,85.09,20008.0,83.877,83.8869,83.7785,83.8179,20008.0
2024-12-06 10:35:00,85.11,85.2,85.0,85.0,18173.0,83.8376,83.9263,83.7293,83.7293,18173.0
2024-12-06 10:40:00,85.02,85.11,84.87,85.08,23102.0,83.749,83.8376,83.6012,83.8081,23102.0
2024-12-06 10:45:00,85.11,85.28,85.11,85.23,12608.0,83.8376,84.0051,83.8376,83.9558,12608.0
2024-12-06 10:50:00,85.23,85.47,85.17,85.37,30337.0,83.9558,84.1922,83.8967,84.0937,30337.0
2024-12-06 10:55:00,85.38,85.44,85.23,85.35,39147.0,84.1036,84.1627,83.9558,84.074,39147.0
2024-12-06 11:00:00,85.3,85.35,85.08,85.2,57366.0,84.0248,84.074,83.8081,83.9263,57366.0
2024-12-06 11:05:00,85.2,85.28,85.14,85.19,41975.0,83.9263,84.0051,83.8672,83.9164,41975.0
2024-12-06 11:10:00,85.2,85.43,85.2,85.39,48914.0,83.9263,84.1528,83.9263,84.1134,48914.0
2024-12-06 11:15:00,85.37,85.43,85.31,85.36,10117.0,84.0937,84.1528,84.0346,84.0839,10117.0
2024-12-06 11:20:00,85.35,85.36,85.2,85.23,5614.0,84.074,84.0839,83.9263,83.9558,5614.0
2024-12-06 11:25:00,85.25,85.43,85.25,85.41,11119.0,83.9755,84.1528,83.9755,84.1331,11119.0
2024-12-06 11:30:00,85.42,85.53,85.38,85.53,28810.0,84.143,84.2513,84.1036,84.2513,28810.0
2024-12-06 11:35:00,85.52,85.57,85.48,85.48,11058.0,84.2415,84.2907,84.2021,84.2021,11058.0
2024-12-06 11:40:00,85.48,85.73,85.47,85.71,14669.0,84.2021,84.4484,84.1922,84.4287,14669.0
2024-12-06 11:45:00,85.7,85.7,85.6,85.7,13469.0,84.4188,84.4188,84.3203,84.4188,13469.0
2024-12-06 11:50:00,85.71,85.75,85.63,85.72,11618.0,84.4287,84.4681,84.3499,84.4385,11618.0
2024-12-06 11:55:00,85.73,85.79,85.7,85.74,12235.0,84.4484,84.5075,84.4188,84.4582,12235.0
2024-12-06 12:00:00,85.74,85.82,85.63,85.64,21151.0,84.4582,84.537,84.3499,84.3597,21151.0
2024-12-06 12:05:00,85.64,85.66,85.59,85.6,14563.0,84.3597,84.3794,84.3104,84.3203,14563.0
2024-12-06 12:10:00,85.62,85.77,85.62,85.76,70105.0,84.34,84.4878,84.34,84.4779,70105.0
2024-12-06 12:15:00,85.8,85.81,85.52,85.55,31811.0,84.5173,84.5272,84.2415,84.271,31811.0
2024-12-06 12:20:00,85.55,85.58,85.49,85.5,14515.0,84.271,84.3006,84.2119,84.2218,14515.0
2024-12-06 12:25:00,85.49,85.49,85.25,85.25,26197.0,84.2119,84.2119,83.9755,83.9755,26197.0
2024-12-06 12:30:00,85.25,85.29,85.22,85.26,11088.0,83.9755,84.0149,83.946,83.9854,11088.0
2024-12-06 12:35:00,85.26,85.34,85.21,85.3,33411.0,83.9854,84.0642,83.9361,84.0248,33411.0
2024-12-06 12:40:00,85.27,85.42,85.24,85.29,100570.0,83.9952,84.143,83.9657,84.0149,100570.0
2024-12-06 12:45:00,85.32,85.41,85.26,85.36,11564.0,84.0445,84.1331,83.9854,84.0839,11564.0
2024-12-06 12:50:00,85.36,85.38,85.21,85.3,11400.0,84.0839,84.1036,83.9361,84.0248,11400.0
2024-12-06 12:55:00,85.29,85.29,85.14,85.21,176102.0,84.0149,84.0149,83.8672,83.9361,176102.0
2024-12-06 13:00:00,85.21,85.26,85.17,85.17,17864.0,83.9361,83.9854,83.8967,83.8967,17864.0
2024-12-06 13:05:00,85.17,85.35,85.16,85.3,15660.0,83.8967,84.074,83.8869,84.0248,15660.0
2024-12-06 13:10:00,85.3,85.3,85.18,85.2,9309.0,84.0248,84.0248,83.9066,83.9263,9309.0
2024-12-06 13:15:00,85.2,85.27,85.2,85.23,16114.0,83.9263,83.9952,83.9263,83.9558,16114.0
2024-12-06 13:20:00,85.23,85.24,85.16,85.17,22689.0,83.9558,83.9657,83.8869,83.8967,22689.0
2024-12-06 13:25:00,85.15,85.18,85.1,85.15,17770.0,83.877,83.9066,83.8278,83.877,17770.0
2024-12-06 13:30:00,85.12,85.12,84.99,84.99,12463.0,83.8475,83.8475,83.7194,83.7194,12463.0
2024-12-06 13:35:00,84.99,85.06,84.99,85.01,15069.0,83.7194,83.7884,83.7194,83.7391,15069.0
2024-12-06 13:40:00,84.99,84.99,84.91,84.91,12487.0,83.7194,83.7194,83.6406,83.6406,12487.0
2024-12-06 13:45:00,84.91,85.2,84.91,85.2,112062.0,83.6406,83.9263,83.6406,83.9263,112062.0
2024-12-06 13:50:00,85.19,85.21,85.07,85.12,21865.0,83.9164,83.9361,83.7982,83.8475,21865.0
2024-12-06 13:55:00,85.13,85.14,85.07,85.08,11953.0,83.8573,83.8672,83.7982,83.8081,11953.0
2024-12-06 14:00:00,85.09,85.11,85.04,85.06,23868.0,83.8179,83.8376,83.7687,83.7884,23868.0
2024-12-06 14:05:00,85.06,85.22,85.05,85.17,118191.0,83.7884,83.946,83.7785,83.8967,118191.0
2024-12-06 14:10:00,85.19,85.21,85.11,85.15,15630.0,83.9164,83.9361,83.8376,83.877,15630.0
2024-12-06 14:15:00,85.15,85.26,85.13,85.15,28724.0,83.877,83.9854,83.8573,83.877,28724.0
2024-12-06 14:20:00,85.15,85.18,85.13,85.17,15265.0,83.877,83.9066,83.8573,83.8967,15265.0
2024-12-06 14:25:00,85.16,85.21,85.13,85.2,20049.0,83.8869,83.9361,83.8573,83.9263,20049.0
2024-12-06 14:30:00,85.2,85.21,85.15,85.17,14310.0,83.9263,83.9361,83.877,83.8967,14310.0
2024-12-06 14:35:00,85.17,85.17,85.04,85.13,25492.0,83.8967,83.8967,83.7687,83.8573,25492.0
2024-12-06 14:40:00,85.13,85.24,85.12,85.23,11158.0,83.8573,83.9657,83.8475,83.9558,11158.0
2024-12-06 14:45:00,85.24,85.24,85.17,85.21,15181.0,83.9657,83.9657,83.8967,83.9361,15181.0
2024-12-06 14:50:00,85.21,85.23,85.19,85.19,12986.0,83.9361,83.9558,83.9164,83.9164,12986.0
2024-12-06 14:55:00,85.19,85.28,85.19,85.25,63143.0,83.9164,84.0051,83.9164,83.9755,63143.0
2024-12-06 15:00:00,85.26,85.28,85.23,85.26,17910.0,83.9854,84.0051,83.9558,83.9854,17910.0
2024-12-06 15:05:00,85.26,85.31,85.23,85.25,26970.0,83.9854,84.0346,83.9558,83.9755,26970.0
2024-12-06 15:10:00,85.25,85.34,85.23,85.3,35666.0,83.9755,84.0642,83.9558,84.0248,35666.0
2024-12-06 15:15:00,85.31,85.31,85.24,85.29,37574.0,84.0346,84.0346,83.9657,84.0149,37574.0
2024-12-06 15:20:00,85.3,85.36,85.26,85.31,78601.0,84.0248,84.0839,83.9854,84.0346,78601.0
2024-12-06 15:25:00,85.31,85.38,85.29,85.34,35773.0,84.0346,84.1036,84.0149,84.0642,35773.0
2024-12-06 15:30:00,85.34,85.38,85.27,85.29,43191.0,84.0642,84.1036,83.9952,84.0149,43191.0
2024-12-06 15:35:00,85.29,85.35,85.26,85.31,70409.0,84.0149,84.074,83.9854,84.0346,70409.0
2024-12-06 15:40:00,85.31,85.34,85.25,85.3,51352.0,84.0346,84.0642,83.9755,84.0248,51352.0
2024-12-06 15:45:00,85.3,85.36,85.24,85.27,49460.0,84.0248,84.0839,83.9657,83.9952,49460.0
2024-12-06 15:50:00,85.26,85.32,85.25,85.3,66511.0,83.9854,84.0445,83.9755,84.0248,66511.0
2024-12-06 15:55:00,85.29,85.38,85.27,85.31,425850.0,84.0149,84.1036,83.9952,84.0346,425850.0
2024-12-09 09:30:00,84.94,85.16,84.45,84.85,28166.0,84.0297,84.2473,83.5449,83.9407,28166.0
2024-12-09 09:35:00,84.85,84.97,84.57,84.78,30603.0,83.9407,84.0594,83.6637,83.8714,30603.0
2024-12-09 09:40:00,84.83,84.83,84.35,84.42,6366.0,83.9209,83.9209,83.446,83.5153,6366.0
2024-12-09 09:45:00,84.35,84.61,84.35,84.5,24468.0,83.446,83.7032,83.446,83.5944,24468.0
2024-12-09 09:50:00,84.56,84.63,84.49,84.63,17339.0,83.6538,83.723,83.5845,83.723,17339.0
2024-12-09 09:55:00,84.65,84.75,84.62,84.7,19909.0,83.7428,83.8417,83.7131,83.7923,19909.0
2024-12-09 10:00:00,84.73,84.75,84.52,84.54,14339.0,83.8219,83.8417,83.6142,83.634,14339.0
2024-12-09 10:05:00,84.52,84.61,84.22,84.29,80791.0,83.6142,83.7032,83.3174,83.3867,80791.0
2024-12-09 10:10:00,84.29,84.4,84.18,84.2,86565.0,83.3867,83.4955,83.2778,83.2976,86565.0
2024-12-09 10:15:00,84.18,84.25,84.14,84.18,35490.0,83.2778,83.3471,83.2383,83.2778,35490.0
2024-12-09 10:20:00,84.13,84.27,84.12,84.21,11607.0,83.2284,83.3669,83.2185,83.3075,11607.0
2024-12-09 10:25:00,84.21,84.44,84.17,84.35,32353.0,83.3075,83.5351,83.2679,83.446,32353.0
2024-12-09 10:30:00,84.38,84.46,84.34,84.37,38195.0,83.4757,83.5548,83.4361,83.4658,38195.0
2024-12-09 10:35:00,84.4,84.5,84.31,84.33,27338.0,83.4955,83.5944,83.4064,83.4262,27338.0
2024-12-09 10:40:00,84.3,84.38,84.24,84.28,105694.0,83.3966,83.4757,83.3372,83.3768,105694.0
2024-12-09 10:45:00,84.24,84.3,84.19,84.28,6866.0,83.3372,83.3966,83.2877,83.3768,6866.0
2024-12-09 10:50:00,84.29,84.39,84.29,84.33,9720.0,83.3867,83.4856,83.3867,83.4262,9720.0
2024-12-09 10:55:00,84.31,84.34,84.25,84.31,10512.0,83.4064,83.4361,83.3471,83.4064,10512.0
2024-12-09 11:00:00,84.32,84.45,84.29,84.45,10586.0,83.4163,83.5449,83.3867,83.5449,10586.0
2024-12-09 11:05:00,84.45,84.46,84.26,84.26,7059.0,83.5449,83.5548,83.357,83.357,7059.0
2024-12-09 11:10:00,84.26,84.28,84.18,84.19,11225.0,83.357,83.3768,83.2778,83.2877,11225.0
2024-12-09 11:15:00,84.18,84.27,84.13,84.16,6678.0,83.2778,83.3669,83.2284,83.2581,6678.0
2024-12-09 11:20:00,84.14,84.17,84.04,84.05,18232.0,83.2383,83.2679,83.1393,83.1492,18232.0
2024-12-09 11:25:00,84.04,84.15,84.04,84.11,11728.0,83.1393,83.2482,83.1393,83.2086,11728.0
2024-12-09 11:30:00,84.1,84.27,84.1,84.23,8605.0,83.1987,83.3669,83.1987,83.3273,8605.0
2024-12-09 11:35:00,84.23,84.23,84.01,84.03,10737.0,83.3273,83.3273,83.1097,83.1294,10737.0
2024-12-09 11:40:00,84.06,84.18,84.06,84.14,7372.0,83.1591,83.2778,83.1591,83.2383,7372.0
2024-12-09 11:45:00,84.14,84.21,84.11,84.18,6443.0,83.2383,83.3075,83.2086,83.2778,6443.0
2024-12-09 11:50:00,84.17,84.31,84.16,84.28,48198.0,83.2679,83.4064,83.2581,83.3768,48198.0
2024-12-09 11:55:00,84.28,84.36,84.2,84.26,10844.0,83.3768,83.4559,83.2976,83.357,10844.0
2024-12-09 12:00:00,84.28,84.28,84.12,84.16,9791.0,83.3768,83.3768,83.2185,83.2581,9791.0
2024-12-09 12:05:00,84.16,84.17,84.14,84.14,6095.0,83.2581,83.2679,83.2383,83.2383,6095.0
2024-12-09 12:10:00,84.14,84.21,84.12,84.21,10060.0,83.2383,83.3075,83.2185,83.3075,10060.0
2024-12-09 12:15:00,84.21,84.25,84.21,84.22,8754.0,83.3075,83.3471,83.3075,83.3174,8754.0
2024-12-09 12:20:00,84.22,84.25,84.18,84.22,15875.0,83.3174,83.3471,83.2778,83.3174,15875.0
2024-12-09 12:25:00,84.21,84.31,84.21,84.23,9890.0,83.3075,83.4064,83.3075,83.3273,9890.0
2024-12-09 12:30:00,84.23,84.27,84.21,84.24,18113.0,83.3273,83.3669,83.3075,83.3372,18113.0
2024-12-09 12:35:00,84.24,84.3,84.18,84.21,19219.0,83.3372,83.3966,83.2778,83.3075,19219.0
2024-12-09 12:40:00,84.22,84.24,84.19,84.22,16474.0,83.3174,83.3372,83.2877,83.3174,16474.0
2024-12-09 12:45:00,84.19,84.19,84.07,84.12,6019.0,83.2877,83.2877,83.169,83.2185,6019.0
2024-12-09 12:50:00,84.11,84.11,84.03,84.05,6765.0,83.2086,83.2086,83.1294,83.1492,6765.0
2024-12-09 12:55:00,84.05,84.06,83.9,83.91,5658.0,83.1492,83.1591,83.0008,83.0107,5658.0
2024-12-09 13:00:00,83.93,83.98,83.9,83.93,5682.0,83.0305,83.08,83.0008,83.0305,5682.0
2024-12-09 13:05:00,83.93,83.97,83.87,83.87,7329.0,83.0305,83.0701,82.9712,82.9712,7329.0
2024-12-09 13:10:00,83.87,83.87,83.81,83.83,4755.0,82.9712,82.9712,82.9118,82.9316,4755.0
2024-12-09 13:15:00,83.82,83.9,83.8,83.89,5464.0,82.9217,83.0008,82.9019,82.9909,5464.0
2024-12-09 13:20:00,83.89,83.93,83.86,83.86,6088.0,82.9909,83.0305,82.9613,82.9613,6088.0
2024-12-09 13:25:00,83.86,83.87,83.78,83.85,18676.0,82.9613,82.9712,82.8821,82.9514,18676.0
2024-12-09 13:30:00,83.86,83.9,83.83,83.88,8923.0,82.9613,83.0008,82.9316,82.9811,8923.0
2024-12-09 13:35:00,83.87,83.95,83.86,83.93,5643.0,82.9712,83.0503,82.9613,83.0305,5643.0
2024-12-09 13:40:00,83.93,83.93,83.9,83.91,8722.0,83.0305,83.0305,83.0008,83.0107,8722.0
2024-12-09 13:45:00,83.91,83.99,83.88,83.98,11330.0,83.0107,83.0899,82.9811,83.08,11330.0
2024-12-09 13:50:00,83.98,84.0,83.78,83.78,18798.0,83.08,83.0998,82.8821,82.8821,18798.0
2024-12-09 13:55:00,83.79,83.86,83.76,83.76,14233.0,82.892,82.9613,82.8623,82.8623,14233.0
2024-12-09 14:00:00,83.76,83.77,83.67,83.69,9430.0,82.8623,82.8722,82.7733,82.7931,9430.0
2024-12-09 14:05:00,83.69,83.73,83.69,83.73,10537.0,82.7931,82.8327,82.7931,82.8327,10537.0
2024-12-09 14:10:00,83.73,83.76,83.73,83.75,5352.0,82.8327,82.8623,82.8327,82.8524,5352.0
2024-12-09 14:15:00,83.74,83.75,83.69,83.71,8918.0,82.8426,82.8524,82.7931,82.8129,8918.0
2024-12-09 14:20:00,83.7,83.8,83.7,83.8,11879.0,82.803,82.9019,82.803,82.9019,11879.0
2024-12-09 14:25:00,83.81,83.88,83.81,83.85,13870.0,82.9118,82.9811,82.9118,82.9514,13870.0
2024-12-09 14:30:00,83.87,83.97,83.85,83.97,10340.0,82.9712,83.0701,82.9514,83.0701,10340.0
2024-12-09 14:35:00,83.97,84.0,83.92,83.95,38427.0,83.0701,83.0998,83.0206,83.0503,38427.0
2024-12-09 14:40:00,83.95,83.99,83.83,83.83,12525.0,83.0503,83.0899,82.9316,82.9316,12525.0
2024-12-09 14:45:00,83.83,83.84,83.69,83.75,121540.0,82.9316,82.9415,82.7931,82.8524,121540.0
2024-12-09 14:50:00,83.76,83.79,83.73,83.79,6223.0,82.8623,82.892,82.8327,82.892,6223.0
2024-12-09 14:55:00,83.79,83.82,83.73,83.74,9107.0,82.892,82.9217,82.8327,82.8426,9107.0
2024-12-09 15:00:00,83.75,83.81,83.73,83.78,11671.0,82.8524,82.9118,82.8327,82.8821,11671.0
2024-12-09 15:05:00,83.79,83.8,83.72,83.75,10882.0,82.892,82.9019,82.8228,82.8524,10882.0
2024-12-09 15:10:00,83.75,83.79,83.73,83.78,13744.0,82.8524,82.892,82.8327,82.8821,13744.0
2024-12-09 15:15:00,83.78,83.86,83.77,83.86,39889.0,82.8821,82.9613,82.8722,82.9613,39889.0
2024-12-09 15:20:00,83.85,83.96,83.83,83.95,48359.0,82.9514,83.0602,82.9316,83.0503,48359.0
2024-12-09 15:25:00,83.94,83.96,83.89,83.93,37707.0,83.0404,83.0602,82.9909,83.0305,37707.0
2024-12-09 15:30:00,83.94,84.03,83.91,84.02,59507.0,83.0404,83.1294,83.0107,83.1196,59507.0
2024-12-09 15:35:00,84.02,84.07,84.01,84.02,23554.0,83.1196,83.169,83.1097,83.1196,23554.0
2024-12-09 15:40:00,84.01,84.01,83.92,83.97,17792.0,83.1097,83.1097,83.0206,83.0701,17792.0
2024-12-09 15:45:00,83.97,83.97,83.86,83.91,94462.0,83.0701,83.0701,82.9613,83.0107,94462.0
2024-12-09 15:50:00,83.91,83.95,83.8,83.84,92193.0,83.0107,83.0503,82.9019,82.9415,92193.0
2024-12-09 15:55:00,83.83,83.9,83.7,83.8,216052.0,82.9316,83.0008,82.803,82.9019,216052.0
2024-12-10 09:30:00,83.67,84.0,83.52,83.57,31002.0,82.7733,83.0998,82.6249,82.6744,31002.0
2024-12-10 09:35:00,83.54,83.61,83.3,83.56,20208.0,82.6447,82.7139,82.4073,82.6645,20208.0
2024-12-10 09:40:00,83.56,83.58,83.31,83.34,19691.0,82.6645,82.6843,82.4172,82.4468,19691.0
2024-12-10 09:45:00,83.34,83.58,83.22,83.52,17562.0,82.4468,82.6843,82.3281,82.6249,17562.0
2024-12-10 09:50:00,83.53,83.75,83.51,83.75,18362.0,82.6348,82.8524,82.615,82.8524,18362.0
2024-12-10 09:55:00,83.75,83.94,83.67,83.91,16381.0,82.8524,83.0404,82.7733,83.0107,16381.0
2024-12-10 10:00:00,83.92,83.96,83.81,83.84,43760.0,83.0206,83.0602,82.9118,82.9415,43760.0
2024-12-10 10:05:00,83.8,83.86,83.64,83.66,23662.0,82.9019,82.9613,82.7436,82.7634,23662.0
2024-12-10 10:10:00,83.66,83.75,83.63,83.75,16948.0,82.7634,82.8524,82.7337,82.8524,16948.0
2024-12-10 10:15:00,83.75,83.89,83.72,83.87,11721.0,82.8524,82.9909,82.8228,82.9712,11721.0
2024-12-10 10:20:00,83.91,83.96,83.79,83.8,49079.0,83.0107,83.0602,82.892,82.9019,49079.0
2024-12-10 10:25:00,83.8,83.87,83.66,83.7,30828.0,82.9019,82.9712,82.7634,82.803,30828.0
2024-12-10 10:30:00,83.7,83.85,83.68,83.79,13295.0,82.803,82.9514,82.7832,82.892,13295.0
2024-12-10 10:35:00,83.79,83.92,83.71,83.88,64313.0,82.892,83.0206,82.8129,82.9811,64313.0
2024-12-10 10:40:00,83.9,84.13,83.89,84.1,37918.0,83.0008,83.2284,82.9909,83.1987,37918.0
2024-12-10 10:45:00,84.11,84.27,84.06,84.2,41993.0,83.2086,83.3669,83.1591,83.2976,41993.0
2024-12-10 10:50:00,84.2,84.25,84.17,84.2,8584.0,83.2976,83.3471,83.2679,83.2976,8584.0
2024-12-10 10:55:00,84.18,84.32,84.12,84.31,13893.0,83.2778,83.4163,83.2185,83.4064,13893.0
2024-12-10 11:00:00,84.31,84.49,84.25,84.36,19834.0,83.4064,83.5845,83.3471,83.4559,19834.0
2024-12-10 11:05:00,84.36,84.55,84.35,84.54,27085.0,83.4559,83.6439,83.446,83.634,27085.0
2024-12-10 11:10:00,84.51,84.6,84.44,84.52,23121.0,83.6043,83.6933,83.5351,83.6142,23121.0
2024-12-10 11:15:00,84.55,84.6,84.44,84.47,25008.0,83.6439,83.6933,83.5351,83.5647,25008.0
2024-12-10 11:20:00,84.47,84.5,84.45,84.48,7460.0,83.5647,83.5944,83.5449,83.5746,7460.0
2024-12-10 11:25:00,84.49,84.68,84.46,84.67,10615.0,83.5845,83.7725,83.5548,83.7626,10615.0
2024-12-10 11:30:00,84.66,84.68,84.55,84.58,26609.0,83.7527,83.7725,83.6439,83.6736,26609.0
2024-12-10 11:35:00,84.58,84.64,84.51,84.52,36761.0,83.6736,83.7329,83.6043,83.6142,36761.0
2024-12-10 11:40:00,84.48,84.57,84.43,84.54,17055.0,83.5746,83.6637,83.5252,83.634,17055.0
2024-12-10 11:45:00,84.54,84.61,84.53,84.61,13173.0,83.634,83.7032,83.6241,83.7032,13173.0
2024-12-10 11:50:00,84.61,84.7,84.6,84.65,10327.0,83.7032,83.7923,83.6933,83.7428,10327.0
2024-12-10 11:55:00,84.65,84.7,84.62,84.62,11270.0,83.7428,83.7923,83.7131,83.7131,11270.0
2024-12-10 12:00:00,84.63,84.64,84.58,84.6,19635.0,83.723,83.7329,83.6736,83.6933,19635.0
2024-12-10 12:05:00,84.6,84.77,84.6,84.76,15054.0,83.6933,83.8615,83.6933,83.8516,15054.0
2024-12-10 12:10:00,84.77,84.77,84.67,84.67,9491.0,83.8615,83.8615,83.7626,83.7626,9491.0
2024-12-10 12:15:00,84.69,84.72,84.66,84.7,9552.0,83.7824,83.8121,83.7527,83.7923,9552.0
2024-12-10 12:20:00,84.68,84.68,84.59,84.64,11069.0,83.7725,83.7725,83.6834,83.7329,11069.0
2024-12-10 12:25:00,84.65,84.66,84.61,84.66,8356.0,83.7428,83.7527,83.7032,83.7527,8356.0
2024-12-10 12:30:00,84.64,84.66,84.6,84.63,8377.0,83.7329,83.7527,83.6933,83.723,8377.0
2024-12-10 12:35:00,84.62,84.69,84.61,84.67,8774.0,83.7131,83.7824,83.7032,83.7626,8774.0
2024-12-10 12:40:00,84.64,84.69,84.63,84.66,6223.0,83.7329,83.7824,83.723,83.7527,6223.0
2024-12-10 12:45:00,84.66,84.66,84.57,84.58,9160.0,83.7527,83.7527,83.6637,83.6736,9160.0
2024-12-10 12:50:00,84.59,84.65,84.54,84.54,11288.0,83.6834,83.7428,83.634,83.634,11288.0
2024-12-10 12:55:00,84.56,84.62,84.55,84.58,17149.0,83.6538,83.7131,83.6439,83.6736,17149.0
2024-12-10 13:00:00,84.59,84.66,84.56,84.65,21365.0,83.6834,83.7527,83.6538,83.7428,21365.0
2024-12-10 13:05:00,84.65,84.69,84.59,84.6,15576.0,83.7428,83.7824,83.6834,83.6933,15576.0
2024-12-10 13:10:00,84.6,84.66,84.58,84.62,9910.0,83.6933,83.7527,83.6736,83.7131,9910.0
2024-12-10 13:15:00,84.62,84.67,84.56,84.61,15005.0,83.7131,83.7626,83.6538,83.7032,15005.0
2024-12-10 13:20:00,84.6,84.64,84.57,84.64,9144.0,83.6933,83.7329,83.6637,83.7329,9144.0
2024-12-10 13:25:00,84.63,84.75,84.62,84.72,13832.0,83.723,83.8417,83.7131,83.8121,13832.0
2024-12-10 13:30:00,84.71,84.74,84.59,84.62,16378.0,83.8022,83.8318,83.6834,83.7131,16378.0
2024-12-10 13:35:00,84.63,84.71,84.63,84.71,13873.0,83.723,83.8022,83.723,83.8022,13873.0
2024-12-10 13:40:00,84.71,84.74,84.7,84.74,7103.0,83.8022,83.8318,83.7923,83.8318,7103.0
2024-12-10 13:45:00,84.74,84.82,84.74,84.81,8427.0,83.8318,83.911,83.8318,83.9011,8427.0
2024-12-10 13:50:00,84.81,84.83,84.77,84.83,13994.0,83.9011,83.9209,83.8615,83.9209,13994.0
2024-12-10 13:55:00,84.83,84.94,84.8,84.93,42776.0,83.9209,84.0297,83.8912,84.0198,42776.0
2024-12-10 14:00:00,84.94,84.94,84.75,84.85,20912.0,84.0297,84.0297,83.8417,83.9407,20912.0
2024-12-10 14:05:00,84.85,84.93,84.84,84.93,15249.0,83.9407,84.0198,83.9308,84.0198,15249.0
2024-12-10 14:10:00,84.94,84.98,84.91,84.94,13391.0,84.0297,84.0693,84.0,84.0297,13391.0
2024-12-10 14:15:00,84.93,85.02,84.92,85.02,12508.0,84.0198,84.1088,84.0099,84.1088,12508.0
2024-12-10 14:20:00,85.01,85.07,85.01,85.05,10404.0,84.0989,84.1583,84.0989,84.1385,10404.0
2024-12-10 14:25:00,85.05,85.11,85.01,85.08,16731.0,84.1385,84.1979,84.0989,84.1682,16731.0
2024-12-10 14:30:00,85.08,85.11,85.03,85.05,17828.0,84.1682,84.1979,84.1187,84.1385,17828.0
2024-12-10 14:35:00,85.04,85.12,85.04,85.11,10599.0,84.1286,84.2078,84.1286,84.1979,10599.0
2024-12-10 14:40:00,85.11,85.15,85.11,85.11,9599.0,84.1979,84.2374,84.1979,84.1979,9599.0
2024-12-10 14:45:00,85.11,85.14,85.11,85.14,8231.0,84.1979,84.2276,84.1979,84.2276,8231.0
2024-12-10 14:50:00,85.14,85.23,85.13,85.22,7803.0,84.2276,84.3166,84.2177,84.3067,7803.0
2024-12-10 14:55:00,85.22,85.22,85.18,85.22,15272.0,84.3067,84.3067,84.2671,84.3067,15272.0
2024-12-10 15:00:00,85.2,85.29,85.18,85.29,15612.0,84.2869,84.3759,84.2671,84.3759,15612.0
2024-12-10 15:05:00,85.3,85.3,85.22,85.24,12435.0,84.3858,84.3858,84.3067,84.3265,12435.0
2024-12-10 15:10:00,85.24,85.24,85.15,85.15,18097.0,84.3265,84.3265,84.2374,84.2374,18097.0
2024-12-10 15:15:00,85.15,85.22,85.08,85.2,28073.0,84.2374,84.3067,84.1682,84.2869,28073.0
2024-12-10 15:20:00,85.2,85.21,85.07,85.09,17966.0,84.2869,84.2968,84.1583,84.1781,17966.0
2024-12-10 15:25:00,85.09,85.16,84.97,85.04,103105.0,84.1781,84.2473,84.0594,84.1286,103105.0
2024-12-10 15:30:00,85.02,85.06,84.96,85.06,30948.0,84.1088,84.1484,84.0495,84.1484,30948.0
2024-12-10 15:35:00,85.06,85.09,85.0,85.01,27316.0,84.1484,84.1781,84.0891,84.0989,27316.0
2024-12-10 15:40:00,85.0,85.03,84.86,84.86,24127.0,84.0891,84.1187,83.9506,83.9506,24127.0
2024-12-10 15:45:00,84.87,84.89,84.72,84.77,27691.0,83.9604,83.9802,83.8121,83.8615,27691.0
2024-12-10 15:50:00,84.77,84.82,84.73,84.8,50712.0,83.8615,83.911,83.8219,83.8912,50712.0
2024-12-10 15:55:00,84.8,84.9,84.74,84.86,164138.0,83.8912,83.9901,83.8318,83.9506,164138.0
2024-12-11 09:30:00,84.91,85.0,84.72,84.9,32074.0,84.0,84.0891,83.8121,83.9901,32074.0
2024-12-11 09:35:00,84.92,85.19,84.87,85.15,6374.0,84.0099,84.277,83.9604,84.2374,6374.0
2024-12-11 09:40:00,85.17,85.21,84.92,84.96,19487.0,84.2572,84.2968,84.0099,84.0495,19487.0
2024-12-11 09:45:00,84.94,85.05,84.82,84.95,17082.0,84.0297,84.1385,83.911,84.0396,17082.0
2024-12-11 09:50:00,84.93,84.93,84.49,84.49,13546.0,84.0198,84.0198,83.5845,83.5845,13546.0
2024-12-11 09:55:00,84.48,84.51,84.29,84.3,25518.0,83.5746,83.6043,83.3867,83.3966,25518.0
2024-12-11 10:00:00,84.31,84.34,84.0,84.1,31386.0,83.4064,83.4361,83.0998,83.1987,31386.0
2024-12-11 10:05:00,84.04,84.2,84.0,84.16,14016.0,83.1393,83.2976,83.0998,83.2581,14016.0
2024-12-11 10:10:00,84.13,84.34,84.13,84.28,8617.0,83.2284,83.4361,83.2284,83.3768,8617.0
2024-12-11 10:15:00,84.22,84.42,84.15,84.4,12544.0,83.3174,83.5153,83.2482,83.4955,12544.0
2024-12-11 10:20:00,84.44,84.46,84.37,84.38,6118.0,83.5351,83.5548,83.4658,83.4757,6118.0
2024-12-11 10:25:00,84.38,84.38,84.11,84.34,46273.0,83.4757,83.4757,83.2086,83.4361,46273.0
2024-12-11 10:30:00,84.34,84.42,84.25,84.37,16595.0,83.4361,83.5153,83.3471,83.4658,16595.0
2024-12-11 10:35:00,84.36,84.4,84.31,84.4,20050.0,83.4559,83.4955,83.4064,83.4955,20050.0
2024-12-11 10:40:00,84.41,84.48,84.41,84.45,7978.0,83.5054,83.5746,83.5054,83.5449,7978.0
2024-12-11 10:45:00,84.45,84.81,84.43,84.78,7496.0,83.5449,83.9011,83.5252,83.8714,7496.0
2024-12-11 10:50:00,84.81,84.98,84.79,84.85,26992.0,83.9011,84.0693,83.8813,83.9407,26992.0
2024-12-11 10:55:00,84.86,84.99,84.81,84.86,27265.0,83.9506,84.0792,83.9011,83.9506,27265.0
2024-12-11 11:00:00,84.86,84.86,84.57,84.58,11270.0,83.9506,83.9506,83.6637,83.6736,11270.0
2024-12-11 11:05:00,84.58,84.59,84.5,84.53,13071.0,83.6736,83.6834,83.5944,83.6241,13071.0
2024-12-11 11:10:00,84.53,84.61,84.47,84.48,8860.0,83.6241,83.7032,83.5647,83.5746,8860.0
2024-12-11 11:15:00,84.48,84.56,84.42,84.56,9487.0,83.5746,83.6538,83.5153,83.6538,9487.0
2024-12-11 11:20:00,84.56,84.68,84.56,84.62,9243.0,83.6538,83.7725,83.6538,83.7131,9243.0
2024-12-11 11:25:00,84.64,84.72,84.63,84.67,18811.0,83.7329,83.8121,83.723,83.7626,18811.0
2024-12-11 11:30:00,84.69,84.82,84.67,84.8,7902.0,83.7824,83.911,83.7626,83.8912,7902.0
2024-12-11 11:35:00,84.78,84.84,84.78,84.84,5523.0,83.8714,83.9308,83.8714,83.9308,5523.0
2024-12-11 11:40:00,84.84,84.92,84.77,84.92,6115.0,83.9308,84.0099,83.8615,84.0099,6115.0
2024-12-11 11:45:00,84.92,84.97,84.87,84.9,7386.0,84.0099,84.0594,83.9604,83.9901,7386.0
2024-12-11 11:50:00,84.91,84.92,84.84,84.87,10162.0,84.0,84.0099,83.9308,83.9604,10162.0
2024-12-11 11:55:00,84.87,84.91,84.84,84.89,6173.0,83.9604,84.0,83.9308,83.9802,6173.0
2024-12-11 12:00:00,84.9,85.03,84.9,84.97,8575.0,83.9901,84.1187,83.9901,84.0594,8575.0
2024-12-11 12:05:00,84.97,84.98,84.86,84.89,7935.0,84.0594,84.0693,83.9506,83.9802,7935.0
2024-12-11 12:10:00,84.9,84.92,84.88,84.89,8136.0,83.9901,84.0099,83.9703,83.9802,8136.0
2024-12-11 12:15:00,84.87,84.9,84.83,84.89,11909.0,83.9604,83.9901,83.9209,83.9802,11909.0
2024-12-11 12:20:00,84.89,84.89,84.84,84.84,9738.0,83.9802,83.9802,83.9308,83.9308,9738.0
2024-12-11 12:25:00,84.84,84.91,84.76,84.76,17155.0,83.9308,84.0,83.8516,83.8516,17155.0
2024-12-11 12:30:00,84.78,84.88,84.77,84.86,40480.0,83.8714,83.9703,83.8615,83.9506,40480.0
2024-12-11 12:35:00,84.85,84.86,84.75,84.76,9733.0,83.9407,83.9506,83.8417,83.8516,9733.0
2024-12-11 12:40:00,84.77,84.83,84.77,84.82,7306.0,83.8615,83.9209,83.8615,83.911,7306.0
2024-12-11 12:45:00,84.82,84.86,84.82,84.83,6242.0,83.911,83.9506,83.911,83.9209,6242.0
2024-12-11 12:50:00,84.83,84.9,84.83,84.88,13140.0,83.9209,83.9901,83.9209,83.9703,13140.0
2024-12-11 12:55:00,84.88,85.0,84.87,84.98,26093.0,83.9703,84.0891,83.9604,84.0693,26093.0
2024-12-11 13:00:00,85.0,85.01,84.94,84.95,11816.0,84.0891,84.0989,84.0297,84.0396,11816.0
2024-12-11 13:05:00,84.96,85.01,84.95,84.96,12415.0,84.0495,84.0989,84.0396,84.0495,12415.0
2024-12-11 13:10:00,84.97,85.04,84.91,84.98,24075.0,84.0594,84.1286,84.0,84.0693,24075.0
2024-12-11 13:15:00,84.99,85.0,84.9,84.93,11578.0,84.0792,84.0891,83.9901,84.0198,11578.0
2024-12-11 13:20:00,84.93,84.99,84.9,84.96,11250.0,84.0198,84.0792,83.9901,84.0495,11250.0
2024-12-11 13:25:00,84.95,85.0,84.94,84.98,5433.0,84.0396,84.0891,84.0297,84.0693,5433.0
2024-12-11 13:30:00,84.99,85.02,84.96,85.02,8779.0,84.0792,84.1088,84.0495,84.1088,8779.0
2024-12-11 13:35:00,85.02,85.05,84.99,85.05,9000.0,84.1088,84.1385,84.0792,84.1385,9000.0
2024-12-11 13:40:00,85.03,85.08,85.01,85.03,7245.0,84.1187,84.1682,84.0989,84.1187,7245.0
2024-12-11 13:45:00,85.03,85.03,84.96,84.97,18319.0,84.1187,84.1187,84.0495,84.0594,18319.0
2024-12-11 13:50:00,84.98,85.0,84.94,84.96,7075.0,84.0693,84.0891,84.0297,84.0495,7075.0
2024-12-11 13:55:00,84.95,84.96,84.92,84.92,4381.0,84.0396,84.0495,84.0099,84.0099,4381.0
2024-12-11 14:00:00,84.92,84.93,84.88,84.91,7795.0,84.0099,84.0198,83.9703,84.0,7795.0
2024-12-11 14:05:00,84.91,84.93,84.88,84.9,4891.0,84.0,84.0198,83.9703,83.9901,4891.0
2024-12-11 14:10:00,84.89,84.9,84.78,84.79,17095.0,83.9802,83.9901,83.8714,83.8813,17095.0
2024-12-11 14:15:00,84.79,84.88,84.79,84.88,9526.0,83.8813,83.9703,83.8813,83.9703,9526.0
2024-12-11 14:20:00,84.89,84.89,84.84,84.85,10142.0,83.9802,83.9802,83.9308,83.9407,10142.0
2024-12-11 14:25:00,84.85,84.97,84.85,84.95,9571.0,83.9407,84.0594,83.9407,84.0396,9571.0
2024-12-11 14:30:00,84.96,85.0,84.95,84.98,12637.0,84.0495,84.0891,84.0396,84.0693,12637.0
2024-12-11 14:35:00,84.98,85.01,84.96,85.0,22105.0,84.0693,84.0989,84.0495,84.0891,22105.0
2024-12-11 14:40:00,85.0,85.04,84.95,84.97,10528.0,84.0891,84.1286,84.0396,84.0594,10528.0
2024-12-11 14:45:00,84.97,84.98,84.87,84.87,12645.0,84.0594,84.0693,83.9604,83.9604,12645.0
2024-12-11 14:50:00,84.88,84.92,84.88,84.9,5003.0,83.9703,84.0099,83.9703,83.9901,5003.0
2024-12-11 14:55:00,84.9,84.97,84.88,84.97,8162.0,83.9901,84.0594,83.9703,84.0594,8162.0
2024-12-11 15:00:00,84.96,85.0,84.96,84.97,16171.0,84.0495,84.0891,84.0495,84.0594,16171.0
2024-12-11 15:05:00,84.98,85.09,84.97,85.06,22852.0,84.0693,84.1781,84.0594,84.1484,22852.0
2024-12-11 15:10:00,85.07,85.08,85.05,85.06,12384.0,84.1583,84.1682,84.1385,84.1484,12384.0
2024-12-11 15:15:00,85.06,85.1,85.06,85.08,13853.0,84.1484,84.188,84.1484,84.1682,13853.0
2024-12-11 15:20:00,85.08,85.09,84.97,85.0,19533.0,84.1682,84.1781,84.0594,84.0891,19533.0
2024-12-11 15:25:00,85.0,85.03,84.98,85.01,24070.0,84.0891,84.1187,84.0693,84.0989,24070.0
2024-12-11 15:30:00,85.0,85.04,84.98,85.03,17516.0,84.0891,84.1286,84.0693,84.1187,17516.0
2024-12-11 15:35:00,85.02,85.07,84.97,85.06,20700.0,84.1088,84.1583,84.0594,84.1484,20700.0
2024-12-11 15:40:00,85.06,85.08,85.01,85.05,19154.0,84.1484,84.1682,84.0989,84.1385,19154.0
2024-12-11 15:45:00,85.05,85.14,85.01,85.14,19571.0,84.1385,84.2276,84.0989,84.2276,19571.0
2024-12-11 15:50:00,85.14,85.28,85.14,85.22,34108.0,84.2276,84.3661,84.2276,84.3067,34108.0
2024-12-11 15:55:00,85.22,85.29,85.19,85.28,116228.0,84.3067,84.3759,84.277,84.3661,116228.0
2024-12-12 09:30:00,85.6,85.76,85.26,85.26,27492.0,84.6826,84.8409,84.3463,84.3463,27492.0
2024-12-12 09:35:00,85.32,85.63,85.24,85.53,13669.0,84.4056,84.7123,84.3265,84.6134,13669.0
2024-12-12 09:40:00,85.56,85.75,85.56,85.73,7268.0,84.6431,84.831,84.6431,84.8112,7268.0
2024-12-12 09:45:00,85.73,85.73,85.59,85.64,9148.0,84.8112,84.8112,84.6727,84.7222,9148.0
2024-12-12 09:50:00,85.64,85.7,85.47,85.47,12708.0,84.7222,84.7816,84.554,84.554,12708.0
2024-12-12 09:55:00,85.46,85.51,85.4,85.5,15908.0,84.5441,84.5936,84.4848,84.5837,15908.0
2024-12-12 10:00:00,85.48,85.5,85.34,85.37,18933.0,84.5639,84.5837,84.4254,84.4551,18933.0
2024-12-12 10:05:00,85.34,85.6,85.32,85.56,15820.0,84.4254,84.6826,84.4056,84.6431,15820.0
2024-12-12 10:10:00,85.56,85.63,85.51,85.61,11095.0,84.6431,84.7123,84.5936,84.6925,11095.0
2024-12-12 10:15:00,85.61,85.65,85.59,85.65,10749.0,84.6925,84.7321,84.6727,84.7321,10749.0
2024-12-12 10:20:00,85.68,85.83,85.67,85.7,9389.0,84.7618,84.9102,84.7519,84.7816,9389.0
2024-12-12 10:25:00,85.74,85.74,85.67,85.68,15238.0,84.8211,84.8211,84.7519,84.7618,15238.0
2024-12-12 10:30:00,85.67,85.85,85.64,85.76,11286.0,84.7519,84.9299,84.7222,84.8409,11286.0
2024-12-12 10:35:00,85.75,85.75,85.6,85.65,4162.0,84.831,84.831,84.6826,84.7321,4162.0
2024-12-12 10:40:00,85.65,85.67,85.55,85.59,11206.0,84.7321,84.7519,84.6332,84.6727,11206.0
2024-12-12 10:45:00,85.59,85.63,85.45,85.45,7344.0,84.6727,84.7123,84.5342,84.5342,7344.0
2024-12-12 10:50:00,85.45,85.47,85.34,85.41,10564.0,84.5342,84.554,84.4254,84.4947,10564.0
2024-12-12 10:55:00,85.43,85.48,85.35,85.41,8987.0,84.5144,84.5639,84.4353,84.4947,8987.0
2024-12-12 11:00:00,85.41,85.41,85.27,85.37,13438.0,84.4947,84.4947,84.3562,84.4551,13438.0
2024-12-12 11:05:00,85.36,85.36,85.27,85.3,7182.0,84.4452,84.4452,84.3562,84.3858,7182.0
2024-12-12 11:10:00,85.3,85.35,85.18,85.35,15279.0,84.3858,84.4353,84.2671,84.4353,15279.0
2024-12-12 11:15:00,85.36,85.43,85.36,85.43,8136.0,84.4452,84.5144,84.4452,84.5144,8136.0
2024-12-12 11:20:00,85.45,85.51,85.44,85.49,6296.0,84.5342,84.5936,84.5243,84.5738,6296.0
2024-12-12 11:25:00,85.49,85.51,85.45,85.51,3356.0,84.5738,84.5936,84.5342,84.5936,3356.0
2024-12-12 11:30:00,85.5,85.56,85.48,85.52,9132.0,84.5837,84.6431,84.5639,84.6035,9132.0
2024-12-12 11:35:00,85.53,85.55,85.48,85.5,9191.0,84.6134,84.6332,84.5639,84.5837,9191.0
2024-12-12 11:40:00,85.51,85.58,85.51,85.58,6285.0,84.5936,84.6628,84.5936,84.6628,6285.0
2024-12-12 11:45:00,85.58,85.59,85.55,85.58,8997.0,84.6628,84.6727,84.6332,84.6628,8997.0
2024-12-12 11:50:00,85.55,85.58,85.53,85.55,11485.0,84.6332,84.6628,84.6134,84.6332,11485.0
2024-12-12 11:55:00,85.55,85.58,85.53,85.53,7405.0,84.6332,84.6628,84.6134,84.6134,7405.0
2024-12-12 12:00:00,85.52,85.54,85.43,85.47,6668.0,84.6035,84.6233,84.5144,84.554,6668.0
2024-12-12 12:05:00,85.48,85.52,85.47,85.5,2621.0,84.5639,84.6035,84.554,84.5837,2621.0
2024-12-12 12:10:00,85.51,85.61,85.51,85.59,9478.0,84.5936,84.6925,84.5936,84.6727,9478.0
2024-12-12 12:15:00,85.59,85.68,85.59,85.64,6138.0,84.6727,84.7618,84.6727,84.7222,6138.0
2024-12-12 12:20:00,85.63,85.64,85.6,85.61,4089.0,84.7123,84.7222,84.6826,84.6925,4089.0
2024-12-12 12:25:00,85.61,85.62,85.53,85.54,5020.0,84.6925,84.7024,84.6134,84.6233,5020.0
2024-12-12 12:30:00,85.52,85.55,85.51,85.52,2614.0,84.6035,84.6332,84.5936,84.6035,2614.0
2024-12-12 12:35:00,85.52,85.53,85.49,85.53,8186.0,84.6035,84.6134,84.5738,84.6134,8186.0
2024-12-12 12:40:00,85.53,85.56,85.48,85.55,10510.0,84.6134,84.6431,84.5639,84.6332,10510.0
2024-12-12 12:45:00,85.56,85.59,85.54,85.56,5763.0,84.6431,84.6727,84.6233,84.6431,5763.0
2024-12-12 12:50:00,85.56,85.56,85.52,85.54,6653.0,84.6431,84.6431,84.6035,84.6233,6653.0
2024-12-12 12:55:00,85.54,85.58,85.53,85.53,6639.0,84.6233,84.6628,84.6134,84.6134,6639.0
2024-12-12 13:00:00,85.55,85.58,85.49,85.49,6885.0,84.6332,84.6628,84.5738,84.5738,6885.0
2024-12-12 13:05:00,85.52,85.59,85.51,85.59,5935.0,84.6035,84.6727,84.5936,84.6727,5935.0
2024-12-12 13:10:00,85.57,85.57,85.51,85.56,4966.0,84.6529,84.6529,84.5936,84.6431,4966.0
2024-12-12 13:15:00,85.56,85.63,85.56,85.61,7367.0,84.6431,84.7123,84.6431,84.6925,7367.0
2024-12-12 13:20:00,85.63,85.65,85.61,85.64,7335.0,84.7123,84.7321,84.6925,84.7222,7335.0
2024-12-12 13:25:00,85.64,85.65,85.57,85.57,5410.0,84.7222,84.7321,84.6529,84.6529,5410.0
2024-12-12 13:30:00,85.57,85.57,85.47,85.48,6868.0,84.6529,84.6529,84.554,84.5639,6868.0
2024-12-12 13:35:00,85.48,85.5,85.37,85.44,6058.0,84.5639,84.5837,84.4551,84.5243,6058.0
2024-12-12 13:40:00,85.43,85.45,85.37,85.37,6593.0,84.5144,84.5342,84.4551,84.4551,6593.0
2024-12-12 13:45:00,85.38,85.39,85.34,85.38,6784.0,84.465,84.4749,84.4254,84.465,6784.0
2024-12-12 13:50:00,85.38,85.39,85.3,85.31,6644.0,84.465,84.4749,84.3858,84.3957,6644.0
2024-12-12 13:55:00,85.33,85.35,85.31,85.33,10828.0,84.4155,84.4353,84.3957,84.4155,10828.0
2024-12-12 14:00:00,85.34,85.36,85.28,85.35,12874.0,84.4254,84.4452,84.3661,84.4353,12874.0
2024-12-12 14:05:00,85.33,85.34,85.15,85.19,11764.0,84.4155,84.4254,84.2374,84.277,11764.0
2024-12-12 14:10:00,85.17,85.24,85.15,85.16,12086.0,84.2572,84.3265,84.2374,84.2473,12086.0
2024-12-12 14:15:00,85.15,85.15,85.11,85.12,6457.0,84.2374,84.2374,84.1979,84.2078,6457.0
2024-12-12 14:20:00,85.14,85.17,85.09,85.13,8312.0,84.2276,84.2572,84.1781,84.2177,8312.0
2024-12-12 14:25:00,85.15,85.18,85.13,85.13,9960.0,84.2374,84.2671,84.2177,84.2177,9960.0
2024-12-12 14:30:00,85.15,85.2,85.14,85.17,6312.0,84.2374,84.2869,84.2276,84.2572,6312.0
2024-12-12 14:35:00,85.2,85.23,85.18,85.22,9638.0,84.2869,84.3166,84.2671,84.3067,9638.0
2024-12-12 14:40:00,85.22,85.26,85.22,85.23,7811.0,84.3067,84.3463,84.3067,84.3166,7811.0
2024-12-12 14:45:00,85.25,85.32,85.23,85.31,23620.0,84.3364,84.4056,84.3166,84.3957,23620.0
2024-12-12 14:50:00,85.31,85.32,85.25,85.28,14847.0,84.3957,84.4056,84.3364,84.3661,14847.0
2024-12-12 14:55:00,85.28,85.3,85.2,85.23,7827.0,84.3661,84.3858,84.2869,84.3166,7827.0
2024-12-12 15:00:00,85.22,85.23,85.19,85.2,13457.0,84.3067,84.3166,84.277,84.2869,13457.0
2024-12-12 15:05:00,85.19,85.28,85.19,85.27,12303.0,84.277,84.3661,84.277,84.3562,12303.0
2024-12-12 15:10:00,85.27,85.32,85.25,85.3,17714.0,84.3562,84.4056,84.3364,84.3858,17714.0
2024-12-12 15:15:00,85.31,85.33,85.23,85.26,12295.0,84.3957,84.4155,84.3166,84.3463,12295.0
2024-12-12 15:20:00,85.25,85.3,85.24,85.29,16458.0,84.3364,84.3858,84.3265,84.3759,16458.0
2024-12-12 15:25:00,85.29,85.3,85.18,85.18,18817.0,84.3759,84.3858,84.2671,84.2671,18817.0
2024-12-12 15:30:00,85.19,85.24,85.18,85.21,13883.0,84.277,84.3265,84.2671,84.2968,13883.0
2024-12-12 15:35:00,85.2,85.22,85.11,85.13,25938.0,84.2869,84.3067,84.1979,84.2177,25938.0
2024-12-12 15:40:00,85.14,85.16,85.04,85.04,45034.0,84.2276,84.2473,84.1286,84.1286,45034.0
2024-12-12 15:45:00,85.06,85.12,84.99,84.99,29035.0,84.1484,84.2078,84.0792,84.0792,29035.0
2024-12-12 15:50:00,85.02,85.05,84.91,84.91,53230.0,84.1088,84.1385,84.0,84.0,53230.0
2024-12-12 15:55:00,84.92,84.93,84.85,84.9,136446.0,84.0099,84.0198,83.9407,83.9901,136446.0
2024-12-13 09:30:00,84.91,85.44,84.74,84.9,23583.0,84.0,84.5243,83.8318,83.9901,23583.0
2024-12-13 09:35:00,84.91,84.92,84.67,84.81,7497.0,84.0,84.0099,83.7626,83.9011,7497.0
2024-12-13 09:40:00,84.8,84.81,84.49,84.52,3781.0,83.8912,83.9011,83.5845,83.6142,3781.0
2024-12-13 09:45:00,84.51,84.69,84.51,84.64,4732.0,83.6043,83.7824,83.6043,83.7329,4732.0
2024-12-13 09:50:00,84.6,84.69,84.52,84.6,10082.0,83.6933,83.7824,83.6142,83.6933,10082.0
2024-12-13 09:55:00,84.6,84.62,84.25,84.25,22984.0,83.6933,83.7131,83.3471,83.3471,22984.0
2024-12-13 10:00:00,84.33,84.59,84.28,84.43,12772.0,83.4262,83.6834,83.3768,83.5252,12772.0
2024-12-13 10:05:00,84.48,84.53,84.41,84.48,20531.0,83.5746,83.6241,83.5054,83.5746,20531.0
2024-12-13 10:10:00,84.48,84.5,84.31,84.35,13923.0,83.5746,83.5944,83.4064,83.446,13923.0
2024-12-13 10:15:00,84.38,84.44,84.32,84.34,13193.0,83.4757,83.5351,83.4163,83.4361,13193.0
2024-12-13 10:20:00,84.33,84.34,84.24,84.31,16754.0,83.4262,83.4361,83.3372,83.4064,16754.0
2024-12-13 10:25:00,84.31,84.45,84.29,84.4,17475.0,83.4064,83.5449,83.3867,83.4955,17475.0
2024-12-13 10:30:00,84.37,84.37,84.25,84.28,3029.0,83.4658,83.4658,83.3471,83.3768,3029.0
2024-12-13 10:35:00,84.26,84.34,84.25,84.25,5408.0,83.357,83.4361,83.3471,83.3471,5408.0
2024-12-13 10:40:00,84.25,84.3,84.22,84.24,8227.0,83.3471,83.3966,83.3174,83.3372,8227.0
2024-12-13 10:45:00,84.22,84.34,84.19,84.34,9474.0,83.3174,83.4361,83.2877,83.4361,9474.0
2024-12-13 10:50:00,84.35,84.43,84.33,84.37,8739.0,83.446,83.5252,83.4262,83.4658,8739.0
2024-12-13 10:55:00,84.37,84.63,84.37,84.59,14761.0,83.4658,83.723,83.4658,83.6834,14761.0
2024-12-13 11:00:00,84.61,84.63,84.53,84.62,8596.0,83.7032,83.723,83.6241,83.7131,8596.0
2024-12-13 11:05:00,84.61,84.77,84.61,84.76,9427.0,83.7032,83.8615,83.7032,83.8516,9427.0
2024-12-13 11:10:00,84.75,84.76,84.59,84.59,7055.0,83.8417,83.8516,83.6834,83.6834,7055.0
2024-12-13 11:15:00,84.56,84.65,84.45,84.45,6964.0,83.6538,83.7428,83.5449,83.5449,6964.0
2024-12-13 11:20:00,84.49,84.62,84.48,84.61,9182.0,83.5845,83.7131,83.5746,83.7032,9182.0
2024-12-13 11:25:00,84.63,84.67,84.62,84.66,11581.0,83.723,83.7626,83.7131,83.7527,11581.0
2024-12-13 11:30:00,84.67,84.77,84.65,84.72,8574.0,83.7626,83.8615,83.7428,83.8121,8574.0
2024-12-13 11:35:00,84.73,84.74,84.62,84.65,7711.0,83.8219,83.8318,83.7131,83.7428,7711.0
2024-12-13 11:40:00,84.65,84.67,84.61,84.61,6643.0,83.7428,83.7626,83.7032,83.7032,6643.0
2024-12-13 11:45:00,84.6,84.6,84.44,84.44,4447.0,83.6933,83.6933,83.5351,83.5351,4447.0
2024-12-13 11:50:00,84.45,84.57,84.45,84.57,10367.0,83.5449,83.6637,83.5449,83.6637,10367.0
2024-12-13 11:55:00,84.54,84.57,84.5,84.56,5862.0,83.634,83.6637,83.5944,83.6538,5862.0
2024-12-13 12:00:00,84.56,84.56,84.46,84.49,3514.0,83.6538,83.6538,83.5548,83.5845,3514.0
2024-12-13 12:05:00,84.45,84.5,84.44,84.47,3316.0,83.5449,83.5944,83.5351,83.5647,3316.0
2024-12-13 12:10:00,84.48,84.5,84.26,84.27,8076.0,83.5746,83.5944,83.357,83.3669,8076.0
2024-12-13 12:15:00,84.25,84.27,84.22,84.25,6642.0,83.3471,83.3669,83.3174,83.3471,6642.0
2024-12-13 12:20:00,84.25,84.28,84.18,84.27,8996.0,83.3471,83.3768,83.2778,83.3669,8996.0
2024-12-13 12:25:00,84.26,84.29,84.22,84.22,5241.0,83.357,83.3867,83.3174,83.3174,5241.0
2024-12-13 12:30:00,84.24,84.28,84.16,84.18,6855.0,83.3372,83.3768,83.2581,83.2778,6855.0
2024-12-13 12:35:00,84.18,84.19,84.13,84.15,4726.0,83.2778,83.2877,83.2284,83.2482,4726.0
2024-12-13 12:40:00,84.14,84.27,84.14,84.23,5825.0,83.2383,83.3669,83.2383,83.3273,5825.0
2024-12-13 12:45:00,84.18,84.22,84.18,84.22,6312.0,83.2778,83.3174,83.2778,83.3174,6312.0
2024-12-13 12:50:00,84.21,84.32,84.21,84.3,4907.0,83.3075,83.4163,83.3075,83.3966,4907.0
2024-12-13 12:55:00,84.3,84.34,84.3,84.32,7967.0,83.3966,83.4361,83.3966,83.4163,7967.0
2024-12-13 13:00:00,84.34,84.34,84.24,84.25,13127.0,83.4361,83.4361,83.3372,83.3471,13127.0
2024-12-13 13:05:00,84.25,84.26,84.22,84.24,6656.0,83.3471,83.357,83.3174,83.3372,6656.0
2024-12-13 13:10:00,84.24,84.25,84.17,84.18,7091.0,83.3372,83.3471,83.2679,83.2778,7091.0
2024-12-13 13:15:00,84.16,84.18,84.14,84.15,7837.0,83.2581,83.2778,83.2383,83.2482,7837.0
2024-12-13 13:20:00,84.14,84.16,84.13,84.14,9018.0,83.2383,83.2581,83.2284,83.2383,9018.0
2024-12-13 13:25:00,84.13,84.14,84.1,84.13,3410.0,83.2284,83.2383,83.1987,83.2284,3410.0
2024-12-13 13:30:00,84.13,84.18,84.11,84.13,17507.0,83.2284,83.2778,83.2086,83.2284,17507.0
2024-12-13 13:35:00,84.13,84.14,84.1,84.14,6306.0,83.2284,83.2383,83.1987,83.2383,6306.0
2024-12-13 13:40:00,84.15,84.15,84.06,84.09,5896.0,83.2482,83.2482,83.1591,83.1888,5896.0
2024-12-13 13:45:00,84.1,84.13,84.06,84.06,17430.0,83.1987,83.2284,83.1591,83.1591,17430.0
2024-12-13 13:50:00,84.07,84.07,83.97,84.0,14460.0,83.169,83.169,83.0701,83.0998,14460.0
2024-12-13 13:55:00,84.01,84.01,83.95,84.0,5571.0,83.1097,83.1097,83.0503,83.0998,5571.0
2024-12-13 14:00:00,83.98,84.01,83.95,83.98,7954.0,83.08,83.1097,83.0503,83.08,7954.0
2024-12-13 14:05:00,83.97,84.07,83.95,84.07,11801.0,83.0701,83.169,83.0503,83.169,11801.0
2024-12-13 14:10:00,84.08,84.08,84.01,84.01,7762.0,83.1789,83.1789,83.1097,83.1097,7762.0
2024-12-13 14:15:00,84.01,84.11,84.0,84.09,8013.0,83.1097,83.2086,83.0998,83.1888,8013.0
2024-12-13 14:20:00,84.09,84.11,84.05,84.09,8781.0,83.1888,83.2086,83.1492,83.1888,8781.0
2024-12-13 14:25:00,84.07,84.07,83.98,84.02,14178.0,83.169,83.169,83.08,83.1196,14178.0
2024-12-13 14:30:00,84.02,84.12,84.01,84.12,7499.0,83.1196,83.2185,83.1097,83.2185,7499.0
2024-12-13 14:35:00,84.13,84.17,84.08,84.15,10955.0,83.2284,83.2679,83.1789,83.2482,10955.0
2024-12-13 14:40:00,84.16,84.2,84.15,84.16,12761.0,83.2581,83.2976,83.2482,83.2581,12761.0
2024-12-13 14:45:00,84.17,84.18,84.12,84.12,13028.0,83.2679,83.2778,83.2185,83.2185,13028.0
2024-12-13 14:50:00,84.15,84.18,84.09,84.13,12786.0,83.2482,83.2778,83.1888,83.2284,12786.0
2024-12-13 14:55:00,84.14,84.23,84.14,84.14,10953.0,83.2383,83.3273,83.2383,83.2383,10953.0
2024-12-13 15:00:00,84.16,84.22,84.15,84.21,11397.0,83.2581,83.3174,83.2482,83.3075,11397.0
2024-12-13 15:05:00,84.22,84.22,84.15,84.19,17743.0,83.3174,83.3174,83.2482,83.2877,17743.0
2024-12-13 15:10:00,84.2,84.21,84.13,84.14,12530.0,83.2976,83.3075,83.2284,83.2383,12530.0
2024-12-13 15:15:00,84.14,84.15,84.1,84.1,12692.0,83.2383,83.2482,83.1987,83.1987,12692.0
2024-12-13 15:20:00,84.11,84.16,84.06,84.16,16242.0,83.2086,83.2581,83.1591,83.2581,16242.0
2024-12-13 15:25:00,84.15,84.15,84.06,84.06,23649.0,83.2482,83.2482,83.1591,83.1591,23649.0
2024-12-13 15:30:00,84.06,84.12,84.05,84.1,25508.0,83.1591,83.2185,83.1492,83.1987,25508.0
2024-12-13 15:35:00,84.09,84.15,84.09,84.12,22208.0,83.1888,83.2482,83.1888,83.2185,22208.0
2024-12-13 15:40:00,84.13,84.16,84.09,84.14,19113.0,83.2284,83.2581,83.1888,83.2383,19113.0
2024-12-13 15:45:00,84.14,84.19,84.14,84.19,14562.0,83.2383,83.2877,83.2383,83.2877,14562.0
2024-12-13 15:50:00,84.18,84.18,84.08,84.09,36387.0,83.2778,83.2778,83.1789,83.1888,36387.0
2024-12-13 15:55:00,84.09,84.13,84.02,84.11,125758.0,83.1888,83.2284,83.1196,83.2086,125758.0
2024-12-16 09:30:00,84.24,84.79,83.83,84.01,41447.0,83.3372,83.8813,82.9316,83.1097,41447.0
2024-12-16 09:35:00,84.01,84.17,83.84,83.91,8965.0,83.1097,83.2679,82.9415,83.0107,8965.0
2024-12-16 09:40:00,83.84,83.95,83.83,83.94,12930.0,82.9415,83.0503,82.9316,83.0404,12930.0
2024-12-16 09:45:00,83.98,83.98,83.86,83.89,14388.0,83.08,83.08,82.9613,82.9909,14388.0
2024-12-16 09:50:00,83.84,83.96,83.6,83.63,18358.0,82.9415,83.0602,82.7041,82.7337,18358.0
2024-12-16 09:55:00,83.68,83.82,83.65,83.68,9739.0,82.7832,82.9217,82.7535,82.7832,9739.0
2024-12-16 10:00:00,83.75,83.86,83.71,83.77,11886.0,82.8524,82.9613,82.8129,82.8722,11886.0
2024-12-16 10:05:00,83.72,83.77,83.6,83.61,14815.0,82.8228,82.8722,82.7041,82.7139,14815.0
2024-12-16 10:10:00,83.61,83.67,83.54,83.65,16059.0,82.7139,82.7733,82.6447,82.7535,16059.0
2024-12-16 10:15:00,83.65,83.77,83.58,83.77,11991.0,82.7535,82.8722,82.6843,82.8722,11991.0
2024-12-16 10:20:00,83.87,83.93,83.75,83.78,7247.0,82.9712,83.0305,82.8524,82.8821,7247.0
2024-12-16 10:25:00,83.79,83.84,83.71,83.77,12048.0,82.892,82.9415,82.8129,82.8722,12048.0
2024-12-16 10:30:00,83.76,83.89,83.76,83.89,10555.0,82.8623,82.9909,82.8623,82.9909,10555.0
2024-12-16 10:35:00,83.87,83.93,83.83,83.85,11083.0,82.9712,83.0305,82.9316,82.9514,11083.0
2024-12-16 10:40:00,83.86,83.86,83.76,83.76,9867.0,82.9613,82.9613,82.8623,82.8623,9867.0
2024-12-16 10:45:00,83.69,83.73,83.61,83.66,12969.0,82.7931,82.8327,82.7139,82.7634,12969.0
2024-12-16 10:50:00,83.64,83.77,83.6,83.77,15913.0,82.7436,82.8722,82.7041,82.8722,15913.0
2024-12-16 10:55:00,83.75,83.81,83.74,83.75,7457.0,82.8524,82.9118,82.8426,82.8524,7457.0
2024-12-16 11:00:00,83.75,83.77,83.6,83.64,10112.0,82.8524,82.8722,82.7041,82.7436,10112.0
2024-12-16 11:05:00,83.66,83.71,83.63,83.67,8453.0,82.7634,82.8129,82.7337,82.7733,8453.0
2024-12-16 11:10:00,83.69,83.69,83.59,83.63,15667.0,82.7931,82.7931,82.6942,82.7337,15667.0
2024-12-16 11:15:00,83.63,83.69,83.57,83.67,12644.0,82.7337,82.7931,82.6744,82.7733,12644.0
2024-12-16 11:20:00,83.69,83.69,83.62,83.67,11680.0,82.7931,82.7931,82.7238,82.7733,11680.0
2024-12-16 11:25:00,83.68,83.73,83.63,83.73,16277.0,82.7832,82.8327,82.7337,82.8327,16277.0
2024-12-16 11:30:00,83.73,83.77,83.65,83.66,17655.0,82.8327,82.8722,82.7535,82.7634,17655.0
2024-12-16 11:35:00,83.67,83.74,83.65,83.65,8398.0,82.7733,82.8426,82.7535,82.7535,8398.0
2024-12-16 11:40:00,83.69,83.76,83.67,83.74,9241.0,82.7931,82.8623,82.7733,82.8426,9241.0
2024-12-16 11:45:00,83.71,83.74,83.64,83.67,9924.0,82.8129,82.8426,82.7436,82.7733,9924.0
2024-12-16 11:50:00,83.66,83.71,83.62,83.66,14904.0,82.7634,82.8129,82.7238,82.7634,14904.0
2024-12-16 11:55:00,83.66,83.66,83.57,83.57,12079.0,82.7634,82.7634,82.6744,82.6744,12079.0
2024-12-16 12:00:00,83.59,83.62,83.52,83.52,10481.0,82.6942,82.7238,82.6249,82.6249,10481.0
2024-12-16 12:05:00,83.55,83.65,83.52,83.65,13602.0,82.6546,82.7535,82.6249,82.7535,13602.0
2024-12-16 12:10:00,83.65,83.7,83.62,83.7,7551.0,82.7535,82.803,82.7238,82.803,7551.0
2024-12-16 12:15:00,83.7,83.7,83.54,83.54,13493.0,82.803,82.803,82.6447,82.6447,13493.0
2024-12-16 12:20:00,83.54,83.6,83.54,83.56,10490.0,82.6447,82.7041,82.6447,82.6645,10490.0
2024-12-16 12:25:00,83.55,83.56,83.49,83.5,9497.0,82.6546,82.6645,82.5952,82.6051,9497.0
2024-12-16 12:30:00,83.47,83.49,83.45,83.48,9118.0,82.5754,82.5952,82.5557,82.5853,9118.0
2024-12-16 12:35:00,83.46,83.48,83.39,83.42,9225.0,82.5656,82.5853,82.4963,82.526,9225.0
2024-12-16 12:40:00,83.42,83.48,83.36,83.46,11277.0,82.526,82.5853,82.4666,82.5656,11277.0
2024-12-16 12:45:00,83.46,83.47,83.4,83.45,9320.0,82.5656,82.5754,82.5062,82.5557,9320.0
2024-12-16 12:50:00,83.45,83.48,83.36,83.38,8442.0,82.5557,82.5853,82.4666,82.4864,8442.0
2024-12-16 12:55:00,83.39,83.39,83.31,83.33,11288.0,82.4963,82.4963,82.4172,82.4369,11288.0
2024-12-16 13:00:00,83.33,83.34,83.27,83.27,14018.0,82.4369,82.4468,82.3776,82.3776,14018.0
2024-12-16 13:05:00,83.29,83.29,83.18,83.2,12657.0,82.3974,82.3974,82.2886,82.3083,12657.0
2024-12-16 13:10:00,83.21,83.24,83.2,83.24,16884.0,82.3182,82.3479,82.3083,82.3479,16884.0
2024-12-16 13:15:00,83.25,83.26,83.14,83.14,17380.0,82.3578,82.3677,82.249,82.249,17380.0
2024-12-16 13:20:00,83.15,83.18,83.1,83.11,13174.0,82.2589,82.2886,82.2094,82.2193,13174.0
2024-12-16 13:25:00,83.12,83.23,83.11,83.22,14955.0,82.2292,82.338,82.2193,82.3281,14955.0
2024-12-16 13:30:00,83.23,83.3,83.22,83.24,14646.0,82.338,82.4073,82.3281,82.3479,14646.0
2024-12-16 13:35:00,83.26,83.26,83.18,83.18,9046.0,82.3677,82.3677,82.2886,82.2886,9046.0
2024-12-16 13:40:00,83.17,83.19,83.14,83.18,14191.0,82.2787,82.2984,82.249,82.2886,14191.0
2024-12-16 13:45:00,83.18,83.22,83.18,83.2,10811.0,82.2886,82.3281,82.2886,82.3083,10811.0
2024-12-16 13:50:00,83.2,83.23,83.2,83.22,13638.0,82.3083,82.338,82.3083,82.3281,13638.0
2024-12-16 13:55:00,83.22,83.26,83.19,83.26,17217.0,82.3281,82.3677,82.2984,82.3677,17217.0
2024-12-16 14:00:00,83.27,83.45,83.26,83.45,21751.0,82.3776,82.5557,82.3677,82.5557,21751.0
2024-12-16 14:05:00,83.45,83.52,83.43,83.47,13688.0,82.5557,82.6249,82.5359,82.5754,13688.0
2024-12-16 14:10:00,83.48,83.51,83.44,83.48,17646.0,82.5853,82.615,82.5458,82.5853,17646.0
2024-12-16 14:15:00,83.48,83.53,83.44,83.45,18774.0,82.5853,82.6348,82.5458,82.5557,18774.0
2024-12-16 14:20:00,83.45,83.48,83.43,83.44,24679.0,82.5557,82.5853,82.5359,82.5458,24679.0
2024-12-16 14:25:00,83.42,83.43,83.28,83.29,17532.0,82.526,82.5359,82.3875,82.3974,17532.0
2024-12-16 14:30:00,83.31,83.31,83.27,83.29,16113.0,82.4172,82.4172,82.3776,82.3974,16113.0
2024-12-16 14:35:00,83.29,83.3,83.24,83.25,13005.0,82.3974,82.4073,82.3479,82.3578,13005.0
2024-12-16 14:40:00,83.25,83.31,83.23,83.26,16144.0,82.3578,82.4172,82.338,82.3677,16144.0
2024-12-16 14:45:00,83.27,83.28,83.14,83.17,14305.0,82.3776,82.3875,82.249,82.2787,14305.0
2024-12-16 14:50:00,83.16,83.21,83.15,83.19,12127.0,82.2688,82.3182,82.2589,82.2984,12127.0
2024-12-16 14:55:00,83.2,83.27,83.19,83.27,21635.0,82.3083,82.3776,82.2984,82.3776,21635.0
2024-12-16 15:00:00,83.25,83.33,83.2,83.3,19537.0,82.3578,82.4369,82.3083,82.4073,19537.0
2024-12-16 15:05:00,83.29,83.39,83.29,83.32,18044.0,82.3974,82.4963,82.3974,82.4271,18044.0
2024-12-16 15:10:00,83.32,83.4,83.31,83.36,28845.0,82.4271,82.5062,82.4172,82.4666,28845.0
2024-12-16 15:15:00,83.35,83.35,83.2,83.24,28857.0,82.4567,82.4567,82.3083,82.3479,28857.0
2024-12-16 15:20:00,83.24,83.26,83.21,83.26,19748.0,82.3479,82.3677,82.3182,82.3677,19748.0
2024-12-16 15:25:00,83.27,83.29,83.21,83.21,18749.0,82.3776,82.3974,82.3182,82.3182,18749.0
2024-12-16 15:30:00,83.21,83.25,83.2,83.23,27692.0,82.3182,82.3578,82.3083,82.338,27692.0
2024-12-16 15:35:00,83.22,83.27,83.18,83.19,22491.0,82.3281,82.3776,82.2886,82.2984,22491.0
2024-12-16 15:40:00,83.19,83.21,83.1,83.11,23945.0,82.2984,82.3182,82.2094,82.2193,23945.0
2024-12-16 15:45:00,83.1,83.2,83.07,83.2,36983.0,82.2094,82.3083,82.1797,82.3083,36983.0
2024-12-16 15:50:00,83.19,83.26,83.06,83.14,71262.0,82.2984,82.3677,82.1698,82.249,71262.0
2024-12-16 15:55:00,83.14,83.18,83.03,83.07,198282.0,82.249,82.2886,82.1402,82.1797,198282.0
2024-12-17 09:30:00,82.72,83.17,82.32,83.16,47182.0,81.8335,82.2787,81.4378,82.2688,47182.0
2024-12-17 09:35:00,83.0,83.52,83.0,83.34,14642.0,82.1105,82.6249,82.1105,82.4468,14642.0
2024-12-17 09:40:00,83.34,83.36,83.09,83.19,14891.0,82.4468,82.4666,82.1995,82.2984,14891.0
2024-12-17 09:45:00,83.23,83.32,83.12,83.2,15590.0,82.338,82.4271,82.2292,82.3083,15590.0
2024-12-17 09:50:00,83.2,83.25,83.02,83.21,15788.0,82.3083,82.3578,82.1303,82.3182,15788.0
2024-12-17 09:55:00,83.21,83.25,83.12,83.22,13809.0,82.3182,82.3578,82.2292,82.3281,13809.0
2024-12-17 10:00:00,83.22,83.29,83.06,83.11,34405.0,82.3281,82.3974,82.1698,82.2193,34405.0
2024-12-17 10:05:00,83.12,83.13,83.0,83.06,11013.0,82.2292,82.2391,82.1105,82.1698,11013.0
2024-12-17 10:10:00,83.05,83.16,83.0,83.1,8364.0,82.16,82.2688,82.1105,82.2094,8364.0
2024-12-17 10:15:00,83.12,83.27,83.12,83.23,9676.0,82.2292,82.3776,82.2292,82.338,9676.0
2024-12-17 10:20:00,83.22,83.5,83.21,83.39,11751.0,82.3281,82.6051,82.3182,82.4963,11751.0
2024-12-17 10:25:00,83.38,83.39,83.22,83.24,22319.0,82.4864,82.4963,82.3281,82.3479,22319.0
2024-12-17 10:30:00,83.24,83.31,83.17,83.23,16278.0,82.3479,82.4172,82.2787,82.338,16278.0
2024-12-17 10:35:00,83.26,83.32,83.23,83.27,16225.0,82.3677,82.4271,82.338,82.3776,16225.0
2024-12-17 10:40:00,83.28,83.3,83.17,83.21,17314.0,82.3875,82.4073,82.2787,82.3182,17314.0
2024-12-17 10:45:00,83.2,83.34,83.2,83.25,20584.0,82.3083,82.4468,82.3083,82.3578,20584.0
2024-12-17 10:50:00,83.26,83.31,83.25,83.29,10793.0,82.3677,82.4172,82.3578,82.3974,10793.0
2024-12-17 10:55:00,83.3,83.4,83.24,83.28,12540.0,82.4073,82.5062,82.3479,82.3875,12540.0
2024-12-17 11:00:00,83.29,83.32,83.24,83.26,23732.0,82.3974,82.4271,82.3479,82.3677,23732.0
2024-12-17 11:05:00,83.27,83.37,83.26,83.28,21478.0,82.3776,82.4765,82.3677,82.3875,21478.0
2024-12-17 11:10:00,83.28,83.36,83.24,83.36,17273.0,82.3875,82.4666,82.3479,82.4666,17273.0
2024-12-17 11:15:00,83.37,83.42,83.3,83.42,10510.0,82.4765,82.526,82.4073,82.526,10510.0
2024-12-17 11:20:00,83.43,83.43,83.34,83.36,8296.0,82.5359,82.5359,82.4468,82.4666,8296.0
2024-12-17 11:25:00,83.37,83.38,83.23,83.28,13643.0,82.4765,82.4864,82.338,82.3875,13643.0
2024-12-17 11:30:00,83.28,83.32,83.24,83.31,17243.0,82.3875,82.4271,82.3479,82.4172,17243.0
2024-12-17 11:35:00,83.33,83.34,83.25,83.32,9723.0,82.4369,82.4468,82.3578,82.4271,9723.0
2024-12-17 11:40:00,83.34,83.4,83.32,83.38,12043.0,82.4468,82.5062,82.4271,82.4864,12043.0
2024-12-17 11:45:00,83.38,83.44,83.33,83.44,11854.0,82.4864,82.5458,82.4369,82.5458,11854.0
2024-12-17 11:50:00,83.44,83.52,83.43,83.48,14224.0,82.5458,82.6249,82.5359,82.5853,14224.0
2024-12-17 11:55:00,83.5,83.54,83.45,83.5,15938.0,82.6051,82.6447,82.5557,82.6051,15938.0
2024-12-17 12:00:00,83.5,83.51,83.31,83.31,23075.0,82.6051,82.615,82.4172,82.4172,23075.0
2024-12-17 12:05:00,83.33,83.35,83.21,83.24,10331.0,82.4369,82.4567,82.3182,82.3479,10331.0
2024-12-17 12:10:00,83.22,83.27,83.17,83.27,9843.0,82.3281,82.3776,82.2787,82.3776,9843.0
2024-12-17 12:15:00,83.26,83.3,83.2,83.25,14161.0,82.3677,82.4073,82.3083,82.3578,14161.0
2024-12-17 12:20:00,83.26,83.27,83.23,83.27,7968.0,82.3677,82.3776,82.338,82.3776,7968.0
2024-12-17 12:25:00,83.26,83.27,83.19,83.19,10763.0,82.3677,82.3776,82.2984,82.2984,10763.0
2024-12-17 12:30:00,83.2,83.25,83.2,83.24,18855.0,82.3083,82.3578,82.3083,82.3479,18855.0
2024-12-17 12:35:00,83.23,83.25,83.2,83.24,8494.0,82.338,82.3578,82.3083,82.3479,8494.0
2024-12-17 12:40:00,83.24,83.29,83.23,83.26,15118.0,82.3479,82.3974,82.338,82.3677,15118.0
2024-12-17 12:45:00,83.26,83.26,83.16,83.19,21851.0,82.3677,82.3677,82.2688,82.2984,21851.0
2024-12-17 12:50:00,83.2,83.25,83.19,83.2,8896.0,82.3083,82.3578,82.2984,82.3083,8896.0
2024-12-17 12:55:00,83.2,83.24,83.18,83.23,10864.0,82.3083,82.3479,82.2886,82.338,10864.0
2024-12-17 13:00:00,83.24,83.28,83.19,83.22,10777.0,82.3479,82.3875,82.2984,82.3281,10777.0
2024-12-17 13:05:00,83.21,83.21,83.12,83.14,10850.0,82.3182,82.3182,82.2292,82.249,10850.0
2024-12-17 13:10:00,83.14,83.16,83.12,83.14,9386.0,82.249,82.2688,82.2292,82.249,9386.0
2024-12-17 13:15:00,83.14,83.17,83.08,83.09,10984.0,82.249,82.2787,82.1896,82.1995,10984.0
2024-12-17 13:20:00,83.08,83.12,83.07,83.08,7510.0,82.1896,82.2292,82.1797,82.1896,7510.0
2024-12-17 13:25:00,83.09,83.14,83.08,83.14,8348.0,82.1995,82.249,82.1896,82.249,8348.0
2024-12-17 13:30:00,83.15,83.18,83.12,83.17,9457.0,82.2589,82.2886,82.2292,82.2787,9457.0
2024-12-17 13:35:00,83.17,83.19,83.08,83.08,15285.0,82.2787,82.2984,82.1896,82.1896,15285.0
2024-12-17 13:40:00,83.09,83.1,83.05,83.07,4860.0,82.1995,82.2094,82.16,82.1797,4860.0
2024-12-17 13:45:00,83.07,83.1,83.06,83.08,10517.0,82.1797,82.2094,82.1698,82.1896,10517.0
2024-12-17 13:50:00,83.07,83.09,83.05,83.08,10873.0,82.1797,82.1995,82.16,82.1896,10873.0
2024-12-17 13:55:00,83.07,83.11,83.06,83.1,9804.0,82.1797,82.2193,82.1698,82.2094,9804.0
2024-12-17 14:00:00,83.1,83.1,83.04,83.04,16582.0,82.2094,82.2094,82.1501,82.1501,16582.0
2024-12-17 14:05:00,83.04,83.08,82.98,82.99,25279.0,82.1501,82.1896,82.0907,82.1006,25279.0
2024-12-17 14:10:00,82.97,83.01,82.95,83.01,13119.0,82.0808,82.1204,82.061,82.1204,13119.0
2024-12-17 14:15:00,83.01,83.06,82.98,83.05,12090.0,82.1204,82.1698,82.0907,82.16,12090.0
2024-12-17 14:20:00,83.06,83.08,83.04,83.05,12119.0,82.1698,82.1896,82.1501,82.16,12119.0
2024-12-17 14:25:00,83.05,83.06,82.97,82.97,9220.0,82.16,82.1698,82.0808,82.0808,9220.0
2024-12-17 14:30:00,82.97,82.98,82.95,82.97,12744.0,82.0808,82.0907,82.061,82.0808,12744.0
2024-12-17 14:35:00,82.97,83.04,82.96,83.02,8257.0,82.0808,82.1501,82.0709,82.1303,8257.0
2024-12-17 14:40:00,83.03,83.04,83.0,83.01,16976.0,82.1402,82.1501,82.1105,82.1204,16976.0
2024-12-17 14:45:00,83.0,83.04,82.97,82.97,12190.0,82.1105,82.1501,82.0808,82.0808,12190.0
2024-12-17 14:50:00,82.98,82.99,82.89,82.89,10231.0,82.0907,82.1006,82.0017,82.0017,10231.0
2024-12-17 14:55:00,82.89,82.91,82.82,82.83,19365.0,82.0017,82.0215,81.9324,81.9423,19365.0
2024-12-17 15:00:00,82.84,82.95,82.77,82.94,21728.0,81.9522,82.061,81.883,82.0511,21728.0
2024-12-17 15:05:00,82.96,83.05,82.95,83.0,49896.0,82.0709,82.16,82.061,82.1105,49896.0
2024-12-17 15:10:00,82.98,83.0,82.81,82.85,78518.0,82.0907,82.1105,81.9225,81.9621,78518.0
2024-12-17 15:15:00,82.84,82.85,82.8,82.81,14242.0,81.9522,81.9621,81.9126,81.9225,14242.0
2024-12-17 15:20:00,82.8,82.86,82.74,82.84,17554.0,81.9126,81.972,81.8533,81.9522,17554.0
2024-12-17 15:25:00,82.85,82.89,82.84,82.85,14723.0,81.9621,82.0017,81.9522,81.9621,14723.0
2024-12-17 15:30:00,82.85,82.94,82.83,82.92,60848.0,81.9621,82.0511,81.9423,82.0313,60848.0
2024-12-17 15:35:00,82.92,82.98,82.92,82.97,20805.0,82.0313,82.0907,82.0313,82.0808,20805.0
2024-12-17 15:40:00,82.97,83.06,82.96,83.04,20889.0,82.0808,82.1698,82.0709,82.1501,20889.0
2024-12-17 15:45:00,83.04,83.09,83.03,83.08,14844.0,82.1501,82.1995,82.1402,82.1896,14844.0
2024-12-17 15:50:00,83.07,83.2,83.03,83.11,41875.0,82.1797,82.3083,82.1402,82.2193,41875.0
2024-12-17 15:55:00,83.09,83.2,83.02,83.16,159872.0,82.1995,82.3083,82.1303,82.2688,159872.0
2024-12-18 09:30:00,83.2,83.33,82.89,82.97,48234.0,82.3083,82.4369,82.0017,82.0808,48234.0
2024-12-18 09:35:00,82.97,83.16,82.64,82.65,23769.0,82.0808,82.2688,81.7543,81.7642,23769.0
2024-12-18 09:40:00,82.66,82.85,82.51,82.73,13988.0,81.7741,81.9621,81.6257,81.8434,13988.0
2024-12-18 09:45:00,82.68,82.88,82.68,82.72,17537.0,81.7939,81.9918,81.7939,81.8335,17537.0
2024-12-18 09:50:00,82.74,83.1,82.73,83.04,9119.0,81.8533,82.2094,81.8434,82.1501,9119.0
2024-12-18 09:55:00,83.02,83.15,82.94,83.06,29944.0,82.1303,82.2589,82.0511,82.1698,29944.0
2024-12-18 10:00:00,83.09,83.13,82.98,83.01,20670.0,82.1995,82.2391,82.0907,82.1204,20670.0
2024-12-18 10:05:00,83.01,83.17,82.98,83.16,10811.0,82.1204,82.2787,82.0907,82.2688,10811.0
2024-12-18 10:10:00,83.16,83.17,82.99,83.0,9743.0,82.2688,82.2787,82.1006,82.1105,9743.0
2024-12-18 10:15:00,83.03,83.2,82.98,83.16,14403.0,82.1402,82.3083,82.0907,82.2688,14403.0
2024-12-18 10:20:00,83.17,83.26,83.07,83.25,17833.0,82.2787,82.3677,82.1797,82.3578,17833.0
2024-12-18 10:25:00,83.21,83.27,83.17,83.17,9704.0,82.3182,82.3776,82.2787,82.2787,9704.0
2024-12-18 10:30:00,83.17,83.17,82.99,83.09,12961.0,82.2787,82.2787,82.1006,82.1995,12961.0
2024-12-18 10:35:00,83.08,83.11,83.02,83.02,10750.0,82.1896,82.2193,82.1303,82.1303,10750.0
2024-12-18 10:40:00,83.03,83.15,83.02,83.14,8122.0,82.1402,82.2589,82.1303,82.249,8122.0
2024-12-18 10:45:00,83.14,83.14,83.05,83.11,9516.0,82.249,82.249,82.16,82.2193,9516.0
2024-12-18 10:50:00,83.13,83.21,83.07,83.18,11352.0,82.2391,82.3182,82.1797,82.2886,11352.0
2024-12-18 10:55:00,83.22,83.22,83.1,83.1,8968.0,82.3281,82.3281,82.2094,82.2094,8968.0
2024-12-18 11:00:00,83.15,83.16,82.99,82.99,7561.0,82.2589,82.2688,82.1006,82.1006,7561.0
2024-12-18 11:05:00,83.0,83.2,82.96,83.2,10605.0,82.1105,82.3083,82.0709,82.3083,10605.0
2024-12-18 11:10:00,83.19,83.2,83.09,83.11,7550.0,82.2984,82.3083,82.1995,82.2193,7550.0
2024-12-18 11:15:00,83.1,83.13,83.04,83.06,14586.0,82.2094,82.2391,82.1501,82.1698,14586.0
2024-12-18 11:20:00,83.07,83.18,83.07,83.14,5491.0,82.1797,82.2886,82.1797,82.249,5491.0
2024-12-18 11:25:00,83.14,83.21,83.14,83.19,6141.0,82.249,82.3182,82.249,82.2984,6141.0
2024-12-18 11:30:00,83.19,83.25,83.16,83.21,7316.0,82.2984,82.3578,82.2688,82.3182,7316.0
2024-12-18 11:35:00,83.21,83.27,83.21,83.24,3544.0,82.3182,82.3776,82.3182,82.3479,3544.0
2024-12-18 11:40:00,83.24,83.28,83.23,83.25,13655.0,82.3479,82.3875,82.338,82.3578,13655.0
2024-12-18 11:45:00,83.24,83.33,83.23,83.28,6498.0,82.3479,82.4369,82.338,82.3875,6498.0
2024-12-18 11:50:00,83.28,83.32,83.27,83.31,4015.0,82.3875,82.4271,82.3776,82.4172,4015.0
2024-12-18 11:55:00,83.3,83.33,83.3,83.31,5324.0,82.4073,82.4369,82.4073,82.4172,5324.0
2024-12-18 12:00:00,83.3,83.3,83.2,83.2,7268.0,82.4073,82.4073,82.3083,82.3083,7268.0
2024-12-18 12:05:00,83.21,83.21,83.15,83.18,4168.0,82.3182,82.3182,82.2589,82.2886,4168.0
2024-12-18 12:10:00,83.18,83.2,83.18,83.2,3135.0,82.2886,82.3083,82.2886,82.3083,3135.0
2024-12-18 12:15:00,83.2,83.29,83.18,83.28,10277.0,82.3083,82.3974,82.2886,82.3875,10277.0
2024-12-18 12:20:00,83.29,83.35,83.28,83.3,7910.0,82.3974,82.4567,82.3875,82.4073,7910.0
2024-12-18 12:25:00,83.28,83.28,83.12,83.12,7248.0,82.3875,82.3875,82.2292,82.2292,7248.0
2024-12-18 12:30:00,83.11,83.13,83.07,83.09,8231.0,82.2193,82.2391,82.1797,82.1995,8231.0
2024-12-18 12:35:00,83.11,83.14,83.04,83.06,15580.0,82.2193,82.249,82.1501,82.1698,15580.0
2024-12-18 12:40:00,83.07,83.07,83.02,83.02,8292.0,82.1797,82.1797,82.1303,82.1303,8292.0
2024-12-18 12:45:00,83.02,83.05,83.0,83.02,6058.0,82.1303,82.16,82.1105,82.1303,6058.0
2024-12-18 12:50:00,83.02,83.03,82.95,83.02,7879.0,82.1303,82.1402,82.061,82.1303,7879.0
2024-12-18 12:55:00,83.02,83.02,82.98,82.99,5874.0,82.1303,82.1303,82.0907,82.1006,5874.0
2024-12-18 13:00:00,83.0,83.03,82.9,82.9,5363.0,82.1105,82.1402,82.0116,82.0116,5363.0
2024-12-18 13:05:00,82.87,82.89,82.82,82.83,8198.0,81.9819,82.0017,81.9324,81.9423,8198.0
2024-12-18 13:10:00,82.84,82.85,82.72,82.75,10264.0,81.9522,81.9621,81.8335,81.8632,10264.0
2024-12-18 13:15:00,82.79,82.8,82.74,82.76,7097.0,81.9027,81.9126,81.8533,81.8731,7097.0
2024-12-18 13:20:00,82.74,82.74,82.68,82.69,5703.0,81.8533,81.8533,81.7939,81.8038,5703.0
2024-12-18 13:25:00,82.68,82.7,82.63,82.63,10988.0,81.7939,81.8137,81.7445,81.7445,10988.0
2024-12-18 13:30:00,82.64,82.72,82.64,82.68,14063.0,81.7543,81.8335,81.7543,81.7939,14063.0
2024-12-18 13:35:00,82.7,82.71,82.65,82.68,8414.0,81.8137,81.8236,81.7642,81.7939,8414.0
2024-12-18 13:40:00,82.69,82.78,82.67,82.78,11987.0,81.8038,81.8928,81.784,81.8928,11987.0
2024-12-18 13:45:00,82.79,82.88,82.75,82.88,20092.0,81.9027,81.9918,81.8632,81.9918,20092.0
2024-12-18 13:50:00,82.88,82.9,82.84,82.84,8107.0,81.9918,82.0116,81.9522,81.9522,8107.0
2024-12-18 13:55:00,82.83,82.86,82.81,82.85,8264.0,81.9423,81.972,81.9225,81.9621,8264.0
2024-12-18 14:00:00,82.83,82.83,82.62,82.62,23331.0,81.9423,81.9423,81.7346,81.7346,23331.0
2024-12-18 14:05:00,82.66,82.66,82.29,82.31,24874.0,81.7741,81.7741,81.4081,81.4279,24874.0
2024-12-18 14:10:00,82.32,82.37,82.16,82.31,14774.0,81.4378,81.4872,81.2795,81.4279,14774.0
2024-12-18 14:15:00,82.31,82.32,82.19,82.31,17257.0,81.4279,81.4378,81.3092,81.4279,17257.0
2024-12-18 14:20:00,82.33,82.39,82.23,82.31,10276.0,81.4477,81.507,81.3487,81.4279,10276.0
2024-12-18 14:25:00,82.31,82.42,82.29,82.3,26146.0,81.4279,81.5367,81.4081,81.418,26146.0
2024-12-18 14:30:00,82.3,82.43,82.21,82.29,17722.0,81.418,81.5466,81.329,81.4081,17722.0
2024-12-18 14:35:00,82.34,82.36,82.2,82.24,16899.0,81.4576,81.4773,81.3191,81.3586,16899.0
2024-12-18 14:40:00,82.22,82.24,82.05,82.09,21110.0,81.3388,81.3586,81.1707,81.2102,21110.0
2024-12-18 14:45:00,82.1,82.1,81.87,81.96,15758.0,81.2201,81.2201,80.9926,81.0816,15758.0
2024-12-18 14:50:00,81.97,81.98,81.84,81.85,20959.0,81.0915,81.1014,80.9629,80.9728,20959.0
2024-12-18 14:55:00,81.87,81.88,81.61,81.68,33063.0,80.9926,81.0025,80.7354,80.8046,33063.0
2024-12-18 15:00:00,81.7,81.93,81.68,81.86,19215.0,80.8244,81.052,80.8046,80.9827,19215.0
2024-12-18 15:05:00,81.83,82.12,81.83,81.97,31414.0,80.953,81.2399,80.953,81.0915,31414.0
2024-12-18 15:10:00,81.93,81.96,81.73,81.77,21327.0,81.052,81.0816,80.8541,80.8937,21327.0
2024-12-18 15:15:00,81.76,81.76,81.62,81.7,21170.0,80.8838,80.8838,80.7453,80.8244,21170.0
2024-12-18 15:20:00,81.7,81.79,81.6,81.6,55970.0,80.8244,80.9135,80.7255,80.7255,55970.0
2024-12-18 15:25:00,81.6,81.66,81.36,81.42,45301.0,80.7255,80.7848,80.4881,80.5474,45301.0
2024-12-18 15:30:00,81.42,81.45,81.19,81.23,64616.0,80.5474,80.5771,80.3199,80.3595,64616.0
2024-12-18 15:35:00,81.23,81.23,80.86,80.89,59806.0,80.3595,80.3595,79.9934,80.0231,59806.0
2024-12-18 15:40:00,80.88,80.88,80.5,80.55,78166.0,80.0132,80.0132,79.6373,79.6867,78166.0
2024-12-18 15:45:00,80.54,80.91,80.47,80.85,43590.0,79.6768,80.0429,79.6076,79.9835,43590.0
2024-12-18 15:50:00,80.82,80.86,80.61,80.65,69276.0,79.9538,79.9934,79.7461,79.7857,69276.0
2024-12-18 15:55:00,80.65,80.65,80.3,80.37,248683.0,79.7857,79.7857,79.4394,79.5087,248683.0
2024-12-19 09:30:00,80.97,81.37,80.77,81.37,39161.0,80.1022,80.498,79.9044,80.498,39161.0
2024-12-19 09:35:00,81.37,81.47,81.15,81.16,15301.0,80.498,80.5969,80.2803,80.2902,15301.0
2024-12-19 09:40:00,81.13,81.24,81.03,81.19,9718.0,80.2605,80.3693,80.1616,80.3199,9718.0
2024-12-19 09:45:00,81.19,81.21,80.97,80.97,9200.0,80.3199,80.3397,80.1022,80.1022,9200.0
2024-12-19 09:50:00,81.01,81.02,80.77,80.81,12233.0,80.1418,80.1517,79.9044,79.944,12233.0
2024-12-19 09:55:00,80.86,80.95,80.67,80.67,20422.0,79.9934,80.0825,79.8055,79.8055,20422.0
2024-12-19 10:00:00,80.74,80.75,80.67,80.73,15554.0,79.8747,79.8846,79.8055,79.8648,15554.0
2024-12-19 10:05:00,80.71,80.84,80.63,80.83,11392.0,79.845,79.9736,79.7659,79.9637,11392.0
2024-12-19 10:10:00,80.8,80.91,80.73,80.76,14684.0,79.9341,80.0429,79.8648,79.8945,14684.0
2024-12-19 10:15:00,80.73,80.83,80.66,80.73,9068.0,79.8648,79.9637,79.7956,79.8648,9068.0
2024-12-19 10:20:00,80.73,80.76,80.46,80.55,30135.0,79.8648,79.8945,79.5977,79.6867,30135.0
2024-12-19 10:25:00,80.52,80.65,80.51,80.59,11031.0,79.6571,79.7857,79.6472,79.7263,11031.0
2024-12-19 10:30:00,80.56,80.66,80.52,80.52,10761.0,79.6966,79.7956,79.6571,79.6571,10761.0
2024-12-19 10:35:00,80.54,80.62,80.48,80.54,10367.0,79.6768,79.756,79.6175,79.6768,10367.0
2024-12-19 10:40:00,80.54,80.86,80.52,80.83,13256.0,79.6768,79.9934,79.6571,79.9637,13256.0
2024-12-19 10:45:00,80.79,80.91,80.72,80.9,13086.0,79.9242,80.0429,79.8549,80.033,13086.0
2024-12-19 10:50:00,80.92,80.93,80.73,80.73,8063.0,80.0528,80.0627,79.8648,79.8648,8063.0
2024-12-19 10:55:00,80.73,80.76,80.6,80.73,5773.0,79.8648,79.8945,79.7362,79.8648,5773.0
2024-12-19 11:00:00,80.73,80.78,80.52,80.54,10054.0,79.8648,79.9143,79.6571,79.6768,10054.0
2024-12-19 11:05:00,80.53,80.59,80.51,80.55,8127.0,79.667,79.7263,79.6472,79.6867,8127.0
2024-12-19 11:10:00,80.55,80.61,80.53,80.55,12232.0,79.6867,79.7461,79.667,79.6867,12232.0
2024-12-19 11:15:00,80.55,80.69,80.55,80.66,9135.0,79.6867,79.8252,79.6867,79.7956,9135.0
2024-12-19 11:20:00,80.64,80.93,80.64,80.92,11120.0,79.7758,80.0627,79.7758,80.0528,11120.0
2024-12-19 11:25:00,80.92,80.95,80.88,80.92,19155.0,80.0528,80.0825,80.0132,80.0528,19155.0
2024-12-19 11:30:00,80.91,80.93,80.83,80.83,8315.0,80.0429,80.0627,79.9637,79.9637,8315.0
2024-12-19 11:35:00,80.83,80.88,80.77,80.8,7299.0,79.9637,80.0132,79.9044,79.9341,7299.0
2024-12-19 11:40:00,80.8,80.89,80.76,80.89,6092.0,79.9341,80.0231,79.8945,80.0231,6092.0
2024-12-19 11:45:00,80.88,80.95,80.86,80.86,6042.0,80.0132,80.0825,79.9934,79.9934,6042.0
2024-12-19 11:50:00,80.88,80.9,80.75,80.76,7599.0,80.0132,80.033,79.8846,79.8945,7599.0
2024-12-19 11:55:00,80.77,80.79,80.75,80.77,6516.0,79.9044,79.9242,79.8846,79.9044,6516.0
2024-12-19 12:00:00,80.77,80.81,80.73,80.79,9366.0,79.9044,79.944,79.8648,79.9242,9366.0
2024-12-19 12:05:00,80.8,80.8,80.75,80.77,4678.0,79.9341,79.9341,79.8846,79.9044,4678.0
2024-12-19 12:10:00,80.77,80.77,80.74,80.76,9010.0,79.9044,79.9044,79.8747,79.8945,9010.0
2024-12-19 12:15:00,80.76,80.84,80.74,80.84,5909.0,79.8945,79.9736,79.8747,79.9736,5909.0
2024-12-19 12:20:00,80.84,80.84,80.71,80.74,10868.0,79.9736,79.9736,79.845,79.8747,10868.0
2024-12-19 12:25:00,80.75,80.77,80.7,80.71,5467.0,79.8846,79.9044,79.8351,79.845,5467.0
2024-12-19 12:30:00,80.73,80.75,80.6,80.67,7508.0,79.8648,79.8846,79.7362,79.8055,7508.0
2024-12-19 12:35:00,80.64,80.73,80.64,80.73,6413.0,79.7758,79.8648,79.7758,79.8648,6413.0
2024-12-19 12:40:00,80.73,80.74,80.6,80.6,7105.0,79.8648,79.8747,79.7362,79.7362,7105.0
2024-12-19 12:45:00,80.61,80.67,80.57,80.59,6887.0,79.7461,79.8055,79.7065,79.7263,6887.0
2024-12-19 12:50:00,80.58,80.6,80.54,80.57,4721.0,79.7164,79.7362,79.6768,79.7065,4721.0
2024-12-19 12:55:00,80.58,80.64,80.57,80.63,4722.0,79.7164,79.7758,79.7065,79.7659,4722.0
2024-12-19 13:00:00,80.64,80.64,80.38,80.41,9577.0,79.7758,79.7758,79.5186,79.5482,9577.0
2024-12-19 13:05:00,80.42,80.57,80.41,80.54,8298.0,79.5581,79.7065,79.5482,79.6768,8298.0
2024-12-19 13:10:00,80.52,80.6,80.48,80.55,10095.0,79.6571,79.7362,79.6175,79.6867,10095.0
2024-12-19 13:15:00,80.55,80.55,80.49,80.54,6188.0,79.6867,79.6867,79.6274,79.6768,6188.0
2024-12-19 13:20:00,80.52,80.58,80.51,80.58,10997.0,79.6571,79.7164,79.6472,79.7164,10997.0
2024-12-19 13:25:00,80.59,80.7,80.58,80.68,7812.0,79.7263,79.8351,79.7164,79.8153,7812.0
2024-12-19 13:30:00,80.7,80.72,80.64,80.7,6591.0,79.8351,79.8549,79.7758,79.8351,6591.0
2024-12-19 13:35:00,80.71,80.8,80.7,80.77,9465.0,79.845,79.9341,79.8351,79.9044,9465.0
2024-12-19 13:40:00,80.78,80.85,80.78,80.83,9036.0,79.9143,79.9835,79.9143,79.9637,9036.0
2024-12-19 13:45:00,80.8,80.85,80.8,80.84,5565.0,79.9341,79.9835,79.9341,79.9736,5565.0
2024-12-19 13:50:00,80.82,80.82,80.75,80.77,17160.0,79.9538,79.9538,79.8846,79.9044,17160.0
2024-12-19 13:55:00,80.79,80.91,80.78,80.91,8750.0,79.9242,80.0429,79.9143,80.0429,8750.0
2024-12-19 14:00:00,80.89,80.93,80.82,80.85,10494.0,80.0231,80.0627,79.9538,79.9835,10494.0
2024-12-19 14:05:00,80.86,80.89,80.77,80.78,9651.0,79.9934,80.0231,79.9044,79.9143,9651.0
2024-12-19 14:10:00,80.77,80.77,80.72,80.72,7495.0,79.9044,79.9044,79.8549,79.8549,7495.0
2024-12-19 14:15:00,80.73,80.8,80.71,80.8,6273.0,79.8648,79.9341,79.845,79.9341,6273.0
2024-12-19 14:20:00,80.81,80.84,80.77,80.83,8888.0,79.944,79.9736,79.9044,79.9637,8888.0
2024-12-19 14:25:00,80.83,80.84,80.77,80.79,10786.0,79.9637,79.9736,79.9044,79.9242,10786.0
2024-12-19 14:30:00,80.8,80.81,80.76,80.76,15581.0,79.9341,79.944,79.8945,79.8945,15581.0
2024-12-19 14:35:00,80.77,80.81,80.71,80.72,13159.0,79.9044,79.944,79.845,79.8549,13159.0
2024-12-19 14:40:00,80.72,80.72,80.68,80.69,8542.0,79.8549,79.8549,79.8153,79.8252,8542.0
2024-12-19 14:45:00,80.7,80.7,80.64,80.64,13363.0,79.8351,79.8351,79.7758,79.7758,13363.0
2024-12-19 14:50:00,80.65,80.67,80.6,80.61,5990.0,79.7857,79.8055,79.7362,79.7461,5990.0
2024-12-19 14:55:00,80.6,80.61,80.52,80.53,13425.0,79.7362,79.7461,79.6571,79.667,13425.0
2024-12-19 15:00:00,80.53,80.55,80.5,80.55,12457.0,79.667,79.6867,79.6373,79.6867,12457.0
2024-12-19 15:05:00,80.55,80.55,80.5,80.55,11748.0,79.6867,79.6867,79.6373,79.6867,11748.0
2024-12-19 15:10:00,80.54,80.6,80.46,80.58,21419.0,79.6768,79.7362,79.5977,79.7164,21419.0
2024-12-19 15:15:00,80.61,80.64,80.6,80.63,13005.0,79.7461,79.7758,79.7362,79.7659,13005.0
2024-12-19 15:20:00,80.62,80.71,80.62,80.7,16462.0,79.756,79.845,79.756,79.8351,16462.0
2024-12-19 15:25:00,80.72,80.72,80.6,80.67,15413.0,79.8549,79.8549,79.7362,79.8055,15413.0
2024-12-19 15:30:00,80.68,80.69,80.55,80.57,20047.0,79.8153,79.8252,79.6867,79.7065,20047.0
2024-12-19 15:35:00,80.58,80.65,80.46,80.65,17460.0,79.7164,79.7857,79.5977,79.7857,17460.0
2024-12-19 15:40:00,80.63,80.67,80.6,80.65,18339.0,79.7659,79.8055,79.7362,79.7857,18339.0
2024-12-19 15:45:00,80.64,80.66,80.57,80.64,33257.0,79.7758,79.7956,79.7065,79.7758,33257.0
2024-12-19 15:50:00,80.62,80.64,80.4,80.4,35258.0,79.756,79.7758,79.5384,79.5384,35258.0
2024-12-19 15:55:00,80.41,80.42,80.11,80.16,210081.0,79.5482,79.5581,79.2515,79.3009,210081.0
2024-12-20 09:30:00,79.84,80.37,79.59,80.11,353932.0,78.9844,79.5087,78.737,79.2515,353932.0
2024-12-20 09:35:00,80.11,80.42,79.94,80.34,19292.0,79.2515,79.5581,79.0833,79.479,19292.0
2024-12-20 09:40:00,80.23,80.29,80.0,80.07,6688.0,79.3702,79.4295,79.1426,79.2119,6688.0
2024-12-20 09:45:00,80.13,80.19,80.05,80.19,16117.0,79.2712,79.3306,79.1921,79.3306,16117.0
2024-12-20 09:50:00,80.19,80.35,80.14,80.24,23193.0,79.3306,79.4889,79.2811,79.3801,23193.0
2024-12-20 09:55:00,80.3,80.39,80.08,80.15,12845.0,79.4394,79.5285,79.2218,79.291,12845.0
2024-12-20 10:00:00,80.14,80.31,80.09,80.17,21751.0,79.2811,79.4493,79.2317,79.3108,21751.0
2024-12-20 10:05:00,80.22,80.22,79.86,79.86,19616.0,79.3603,79.3603,79.0041,79.0041,19616.0
2024-12-20 10:10:00,79.86,80.25,79.84,80.23,23409.0,79.0041,79.39,78.9844,79.3702,23409.0
2024-12-20 10:15:00,80.19,80.25,80.14,80.23,29109.0,79.3306,79.39,79.2811,79.3702,29109.0
2024-12-20 10:20:00,80.2,80.39,80.17,80.35,15250.0,79.3405,79.5285,79.3108,79.4889,15250.0
2024-12-20 10:25:00,80.35,80.54,80.32,80.54,18860.0,79.4889,79.6768,79.4592,79.6768,18860.0
2024-12-20 10:30:00,80.61,80.75,80.59,80.62,17602.0,79.7461,79.8846,79.7263,79.756,17602.0
2024-12-20 10:35:00,80.57,80.58,80.41,80.51,9041.0,79.7065,79.7164,79.5482,79.6472,9041.0
2024-12-20 10:40:00,80.49,80.56,80.46,80.53,9549.0,79.6274,79.6966,79.5977,79.667,9549.0
2024-12-20 10:45:00,80.51,80.59,80.5,80.56,8526.0,79.6472,79.7263,79.6373,79.6966,8526.0
2024-12-20 10:50:00,80.59,80.74,80.58,80.67,11308.0,79.7263,79.8747,79.7164,79.8055,11308.0
2024-12-20 10:55:00,80.69,80.75,80.6,80.6,6557.0,79.8252,79.8846,79.7362,79.7362,6557.0
2024-12-20 11:00:00,80.58,80.95,80.55,80.95,15579.0,79.7164,80.0825,79.6867,80.0825,15579.0
2024-12-20 11:05:00,80.94,81.07,80.92,80.96,23452.0,80.0726,80.2012,80.0528,80.0923,23452.0
2024-12-20 11:10:00,80.97,81.04,80.93,81.0,26925.0,80.1022,80.1715,80.0627,80.1319,26925.0
2024-12-20 11:15:00,80.97,81.19,80.96,81.14,9790.0,80.1022,80.3199,80.0923,80.2704,9790.0
2024-12-20 11:20:00,81.14,81.24,81.14,81.18,14869.0,80.2704,80.3693,80.2704,80.31,14869.0
2024-12-20 11:25:00,81.18,81.23,81.12,81.23,13569.0,80.31,80.3595,80.2506,80.3595,13569.0
2024-12-20 11:30:00,81.23,81.39,81.21,81.34,135592.0,80.3595,80.5177,80.3397,80.4683,135592.0
2024-12-20 11:35:00,81.32,81.61,81.32,81.58,23587.0,80.4485,80.7354,80.4485,80.7057,23587.0
2024-12-20 11:40:00,81.59,81.67,81.48,81.48,27722.0,80.7156,80.7947,80.6068,80.6068,27722.0
2024-12-20 11:45:00,81.5,81.52,81.36,81.36,21474.0,80.6266,80.6463,80.4881,80.4881,21474.0
2024-12-20 11:50:00,81.39,81.48,81.37,81.41,12891.0,80.5177,80.6068,80.498,80.5375,12891.0
2024-12-20 11:55:00,81.41,81.53,81.4,81.52,13410.0,80.5375,80.6562,80.5276,80.6463,13410.0
2024-12-20 12:00:00,81.49,81.5,81.38,81.47,17467.0,80.6167,80.6266,80.5078,80.5969,17467.0
2024-12-20 12:05:00,81.51,81.51,81.39,81.41,9856.0,80.6365,80.6365,80.5177,80.5375,9856.0
2024-12-20 12:10:00,81.42,81.43,81.33,81.39,12918.0,80.5474,80.5573,80.4584,80.5177,12918.0
2024-12-20 12:15:00,81.41,81.41,81.33,81.35,10341.0,80.5375,80.5375,80.4584,80.4782,10341.0
2024-12-20 12:20:00,81.37,81.43,81.34,81.4,18603.0,80.498,80.5573,80.4683,80.5276,18603.0
2024-12-20 12:25:00,81.38,81.5,81.35,81.42,24175.0,80.5078,80.6266,80.4782,80.5474,24175.0
2024-12-20 12:30:00,81.4,81.42,81.26,81.33,12914.0,80.5276,80.5474,80.3891,80.4584,12914.0
2024-12-20 12:35:00,81.3,81.39,81.3,81.36,7721.0,80.4287,80.5177,80.4287,80.4881,7721.0
2024-12-20 12:40:00,81.36,81.37,81.26,81.3,10993.0,80.4881,80.498,80.3891,80.4287,10993.0
2024-12-20 12:45:00,81.32,81.46,81.29,81.43,14881.0,80.4485,80.587,80.4188,80.5573,14881.0
2024-12-20 12:50:00,81.44,81.53,81.4,81.53,13736.0,80.5672,80.6562,80.5276,80.6562,13736.0
2024-12-20 12:55:00,81.53,81.57,81.38,81.39,15057.0,80.6562,80.6958,80.5078,80.5177,15057.0
2024-12-20 13:00:00,81.39,81.4,81.31,81.31,10110.0,80.5177,80.5276,80.4386,80.4386,10110.0
2024-12-20 13:05:00,81.31,81.39,81.28,81.3,10808.0,80.4386,80.5177,80.4089,80.4287,10808.0
2024-12-20 13:10:00,81.27,81.34,81.25,81.27,7542.0,80.399,80.4683,80.3792,80.399,7542.0
2024-12-20 13:15:00,81.24,81.25,81.15,81.22,12861.0,80.3693,80.3792,80.2803,80.3496,12861.0
2024-12-20 13:20:00,81.24,81.25,81.16,81.2,13269.0,80.3693,80.3792,80.2902,80.3298,13269.0
2024-12-20 13:25:00,81.19,81.21,81.09,81.1,10974.0,80.3199,80.3397,80.221,80.2308,10974.0
2024-12-20 13:30:00,81.08,81.2,81.07,81.12,9400.0,80.2111,80.3298,80.2012,80.2506,9400.0
2024-12-20 13:35:00,81.14,81.18,81.01,81.01,9926.0,80.2704,80.31,80.1418,80.1418,9926.0
2024-12-20 13:40:00,81.06,81.14,81.05,81.12,9540.0,80.1913,80.2704,80.1814,80.2506,9540.0
2024-12-20 13:45:00,81.08,81.14,81.06,81.1,8499.0,80.2111,80.2704,80.1913,80.2308,8499.0
2024-12-20 13:50:00,81.08,81.25,81.08,81.25,9406.0,80.2111,80.3792,80.2111,80.3792,9406.0
2024-12-20 13:55:00,81.28,81.31,81.2,81.22,14518.0,80.4089,80.4386,80.3298,80.3496,14518.0
2024-12-20 14:00:00,81.22,81.29,81.22,81.27,15167.0,80.3496,80.4188,80.3496,80.399,15167.0
2024-12-20 14:05:00,81.24,81.37,81.24,81.35,25085.0,80.3693,80.498,80.3693,80.4782,25085.0
2024-12-20 14:10:00,81.31,81.37,81.22,81.27,20623.0,80.4386,80.498,80.3496,80.399,20623.0
2024-12-20 14:15:00,81.26,81.26,81.2,81.21,13585.0,80.3891,80.3891,80.3298,80.3397,13585.0
2024-12-20 14:20:00,81.24,81.45,81.21,81.42,28331.0,80.3693,80.5771,80.3397,80.5474,28331.0
2024-12-20 14:25:00,81.4,81.4,81.29,81.37,26400.0,80.5276,80.5276,80.4188,80.498,26400.0
2024-12-20 14:30:00,81.39,81.45,81.35,81.39,15734.0,80.5177,80.5771,80.4782,80.5177,15734.0
2024-12-20 14:35:00,81.41,81.46,81.35,81.36,29529.0,80.5375,80.587,80.4782,80.4881,29529.0
2024-12-20 14:40:00,81.35,81.35,81.16,81.25,22274.0,80.4782,80.4782,80.2902,80.3792,22274.0
2024-12-20 14:45:00,81.25,81.42,81.24,81.37,14848.0,80.3792,80.5474,80.3693,80.498,14848.0
2024-12-20 14:50:00,81.37,81.41,81.3,81.3,15937.0,80.498,80.5375,80.4287,80.4287,15937.0
2024-12-20 14:55:00,81.3,81.37,81.27,81.31,17303.0,80.4287,80.498,80.399,80.4386,17303.0
2024-12-20 15:00:00,81.32,81.43,81.31,81.39,29949.0,80.4485,80.5573,80.4386,80.5177,29949.0
2024-12-20 15:05:00,81.37,81.46,81.37,81.41,23829.0,80.498,80.587,80.498,80.5375,23829.0
2024-12-20 15:10:00,81.4,81.44,81.34,81.36,24839.0,80.5276,80.5672,80.4683,80.4881,24839.0
2024-12-20 15:15:00,81.36,81.36,81.28,81.3,24053.0,80.4881,80.4881,80.4089,80.4287,24053.0
2024-12-20 15:20:00,81.3,81.31,81.22,81.29,27098.0,80.4287,80.4386,80.3496,80.4188,27098.0
2024-12-20 15:25:00,81.29,81.33,81.27,81.28,21523.0,80.4188,80.4584,80.399,80.4089,21523.0
2024-12-20 15:30:00,81.29,81.3,81.03,81.05,41170.0,80.4188,80.4287,80.1616,80.1814,41170.0
2024-12-20 15:35:00,81.03,81.28,80.97,81.25,27890.0,80.1616,80.4089,80.1022,80.3792,27890.0
2024-12-20 15:40:00,81.26,81.29,81.14,81.23,32482.0,80.3891,80.4188,80.2704,80.3595,32482.0
2024-12-20 15:45:00,81.2,81.44,81.13,81.27,63480.0,80.3298,80.5672,80.2605,80.399,63480.0
2024-12-20 15:50:00,81.27,81.31,81.2,81.3,51761.0,80.399,80.4386,80.3298,80.4287,51761.0
2024-12-20 15:55:00,81.31,81.45,81.24,81.44,233844.0,80.4386,80.5771,80.3693,80.5672,233844.0
2024-12-23 09:30:00,80.98,81.42,80.88,81.09,20923.0,80.1121,80.5474,80.0132,80.221,20923.0
2024-12-23 09:35:00,81.09,81.14,80.94,81.0,7982.0,80.221,80.2704,80.0726,80.1319,7982.0
2024-12-23 09:40:00,80.95,81.05,80.85,80.85,4848.0,80.0825,80.1814,79.9835,79.9835,4848.0
2024-12-23 09:45:00,80.83,80.92,80.79,80.8,9337.0,79.9637,80.0528,79.9242,79.9341,9337.0
2024-12-23 09:50:00,80.78,80.87,80.67,80.71,11332.0,79.9143,80.0033,79.8055,79.845,11332.0
2024-12-23 09:55:00,80.7,80.84,80.7,80.83,13653.0,79.8351,79.9736,79.8351,79.9637,13653.0
2024-12-23 10:00:00,80.8,80.88,80.63,80.68,13347.0,79.9341,80.0132,79.7659,79.8153,13347.0
2024-12-23 10:05:00,80.64,80.81,80.59,80.62,11635.0,79.7758,79.944,79.7263,79.756,11635.0
2024-12-23 10:10:00,80.62,80.84,80.61,80.81,9613.0,79.756,79.9736,79.7461,79.944,9613.0
2024-12-23 10:15:00,80.82,80.9,80.8,80.87,7992.0,79.9538,80.033,79.9341,80.0033,7992.0
2024-12-23 10:20:00,80.87,81.06,80.84,80.98,8592.0,80.0033,80.1913,79.9736,80.1121,8592.0
2024-12-23 10:25:00,80.95,81.04,80.95,81.03,6039.0,80.0825,80.1715,80.0825,80.1616,6039.0
2024-12-23 10:30:00,81.04,81.05,80.99,81.01,5925.0,80.1715,80.1814,80.122,80.1418,5925.0
2024-12-23 10:35:00,81.01,81.1,80.96,81.0,8558.0,80.1418,80.2308,80.0923,80.1319,8558.0
2024-12-23 10:40:00,80.98,81.01,80.85,80.86,5753.0,80.1121,80.1418,79.9835,79.9934,5753.0
2024-12-23 10:45:00,80.89,80.93,80.83,80.87,6195.0,80.0231,80.0627,79.9637,80.0033,6195.0
2024-12-23 10:50:00,80.87,80.87,80.74,80.74,3535.0,80.0033,80.0033,79.8747,79.8747,3535.0
2024-12-23 10:55:00,80.73,80.8,80.62,80.67,15506.0,79.8648,79.9341,79.756,79.8055,15506.0
2024-12-23 11:00:00,80.7,80.81,80.68,80.81,9095.0,79.8351,79.944,79.8153,79.944,9095.0
2024-12-23 11:05:00,80.8,80.9,80.79,80.82,7290.0,79.9341,80.033,79.9242,79.9538,7290.0
2024-12-23 11:10:00,80.82,80.92,80.81,80.92,5339.0,79.9538,80.0528,79.944,80.0528,5339.0
2024-12-23 11:15:00,80.9,81.0,80.9,81.0,3294.0,80.033,80.1319,80.033,80.1319,3294.0
2024-12-23 11:20:00,80.98,81.06,80.98,81.03,4731.0,80.1121,80.1913,80.1121,80.1616,4731.0
2024-12-23 11:25:00,81.04,81.09,81.03,81.07,4188.0,80.1715,80.221,80.1616,80.2012,4188.0
2024-12-23 11:30:00,81.07,81.08,81.02,81.05,6464.0,80.2012,80.2111,80.1517,80.1814,6464.0
2024-12-23 11:35:00,81.06,81.07,81.02,81.03,4691.0,80.1913,80.2012,80.1517,80.1616,4691.0
2024-12-23 11:40:00,81.03,81.1,81.03,81.09,6765.0,80.1616,80.2308,80.1616,80.221,6765.0
2024-12-23 11:45:00,81.09,81.19,81.09,81.17,4167.0,80.221,80.3199,80.221,80.3001,4167.0
2024-12-23 11:50:00,81.17,81.21,81.16,81.19,4449.0,80.3001,80.3397,80.2902,80.3199,4449.0
2024-12-23 11:55:00,81.23,81.25,81.2,81.22,8798.0,80.3595,80.3792,80.3298,80.3496,8798.0
2024-12-23 12:00:00,81.23,81.31,81.23,81.31,13905.0,80.3595,80.4386,80.3595,80.4386,13905.0
2024-12-23 12:05:00,81.3,81.32,81.26,81.31,9904.0,80.4287,80.4485,80.3891,80.4386,9904.0
2024-12-23 12:10:00,81.31,81.36,81.29,81.29,4614.0,80.4386,80.4881,80.4188,80.4188,4614.0
2024-12-23 12:15:00,81.29,81.29,81.14,81.19,10057.0,80.4188,80.4188,80.2704,80.3199,10057.0
2024-12-23 12:20:00,81.19,81.24,81.17,81.24,6329.0,80.3199,80.3693,80.3001,80.3693,6329.0
2024-12-23 12:25:00,81.23,81.29,81.18,81.27,8522.0,80.3595,80.4188,80.31,80.399,8522.0
2024-12-23 12:30:00,81.26,81.26,81.22,81.25,2568.0,80.3891,80.3891,80.3496,80.3792,2568.0
2024-12-23 12:35:00,81.24,81.25,81.18,81.25,4788.0,80.3693,80.3792,80.31,80.3792,4788.0
2024-12-23 12:40:00,81.25,81.26,81.23,81.26,2754.0,80.3792,80.3891,80.3595,80.3891,2754.0
2024-12-23 12:45:00,81.27,81.3,81.24,81.26,7949.0,80.399,80.4287,80.3693,80.3891,7949.0
2024-12-23 12:50:00,81.28,81.32,81.25,81.3,6362.0,80.4089,80.4485,80.3792,80.4287,6362.0
2024-12-23 12:55:00,81.29,81.36,81.28,81.28,7138.0,80.4188,80.4881,80.4089,80.4089,7138.0
2024-12-23 13:00:00,81.28,81.34,81.28,81.33,4135.0,80.4089,80.4683,80.4089,80.4584,4135.0
2024-12-23 13:05:00,81.34,81.34,81.26,81.27,8886.0,80.4683,80.4683,80.3891,80.399,8886.0
2024-12-23 13:10:00,81.27,81.34,81.26,81.32,5423.0,80.399,80.4683,80.3891,80.4485,5423.0
2024-12-23 13:15:00,81.34,81.36,81.29,81.32,8911.0,80.4683,80.4881,80.4188,80.4485,8911.0
2024-12-23 13:20:00,81.31,81.33,81.26,81.28,11497.0,80.4386,80.4584,80.3891,80.4089,11497.0
2024-12-23 13:25:00,81.28,81.38,81.28,81.38,3543.0,80.4089,80.5078,80.4089,80.5078,3543.0
2024-12-23 13:30:00,81.41,81.42,81.34,81.36,4930.0,80.5375,80.5474,80.4683,80.4881,4930.0
2024-12-23 13:35:00,81.39,81.42,81.37,81.42,3602.0,80.5177,80.5474,80.498,80.5474,3602.0
2024-12-23 13:40:00,81.43,81.44,81.38,81.4,4869.0,80.5573,80.5672,80.5078,80.5276,4869.0
2024-12-23 13:45:00,81.39,81.41,81.29,81.32,6837.0,80.5177,80.5375,80.4188,80.4485,6837.0
2024-12-23 13:50:00,81.35,81.36,81.33,81.34,5370.0,80.4782,80.4881,80.4584,80.4683,5370.0
2024-12-23 13:55:00,81.35,81.39,81.32,81.38,8779.0,80.4782,80.5177,80.4485,80.5078,8779.0
2024-12-23 14:00:00,81.37,81.37,81.32,81.32,5468.0,80.498,80.498,80.4485,80.4485,5468.0
2024-12-23 14:05:00,81.32,81.33,81.3,81.33,9091.0,80.4485,80.4584,80.4287,80.4584,9091.0
2024-12-23 14:10:00,81.32,81.39,81.32,81.37,7350.0,80.4485,80.5177,80.4485,80.498,7350.0
2024-12-23 14:15:00,81.38,81.4,81.37,81.4,3234.0,80.5078,80.5276,80.498,80.5276,3234.0
2024-12-23 14:20:00,81.41,81.46,81.41,81.44,10445.0,80.5375,80.587,80.5375,80.5672,10445.0
2024-12-23 14:25:00,81.45,81.45,81.38,81.42,8304.0,80.5771,80.5771,80.5078,80.5474,8304.0
2024-12-23 14:30:00,81.42,81.44,81.39,81.4,3659.0,80.5474,80.5672,80.5177,80.5276,3659.0
2024-12-23 14:35:00,81.39,81.41,81.35,81.36,9362.0,80.5177,80.5375,80.4782,80.4881,9362.0
2024-12-23 14:40:00,81.34,81.41,81.33,81.38,5873.0,80.4683,80.5375,80.4584,80.5078,5873.0
2024-12-23 14:45:00,81.4,81.41,81.37,81.37,7374.0,80.5276,80.5375,80.498,80.498,7374.0
2024-12-23 14:50:00,81.38,81.42,81.34,81.42,11436.0,80.5078,80.5474,80.4683,80.5474,11436.0
2024-12-23 14:55:00,81.43,81.45,81.39,81.39,9545.0,80.5573,80.5771,80.5177,80.5177,9545.0
2024-12-23 15:00:00,81.4,81.51,81.39,81.49,10915.0,80.5276,80.6365,80.5177,80.6167,10915.0
2024-12-23 15:05:00,81.48,81.52,81.43,81.43,9815.0,80.6068,80.6463,80.5573,80.5573,9815.0
2024-12-23 15:10:00,81.41,81.43,81.39,81.41,10259.0,80.5375,80.5573,80.5177,80.5375,10259.0
2024-12-23 15:15:00,81.42,81.42,81.28,81.31,20433.0,80.5474,80.5474,80.4089,80.4386,20433.0
2024-12-23 15:20:00,81.32,81.36,81.29,81.36,17740.0,80.4485,80.4881,80.4188,80.4881,17740.0
2024-12-23 15:25:00,81.37,81.44,81.36,81.44,32100.0,80.498,80.5672,80.4881,80.5672,32100.0
2024-12-23 15:30:00,81.44,81.45,81.33,81.36,18713.0,80.5672,80.5771,80.4584,80.4881,18713.0
2024-12-23 15:35:00,81.35,81.35,81.19,81.28,30171.0,80.4782,80.4782,80.3199,80.4089,30171.0
2024-12-23 15:40:00,81.28,81.38,81.24,81.27,23745.0,80.4089,80.5078,80.3693,80.399,23745.0
2024-12-23 15:45:00,81.29,81.36,81.26,81.33,23989.0,80.4188,80.4881,80.3891,80.4584,23989.0
2024-12-23 15:50:00,81.34,81.48,81.34,81.4,37778.0,80.4683,80.6068,80.4683,80.5276,37778.0
2024-12-23 15:55:00,81.4,81.49,81.33,81.4,139131.0,80.5276,80.6167,80.4584,80.5276,139131.0
2024-12-24 09:30:00,81.37,81.66,81.1,81.66,17380.0,80.498,80.7848,80.2308,80.7848,17380.0
2024-12-24 09:35:00,81.7,81.73,81.46,81.56,10420.0,80.8244,80.8541,80.587,80.6859,10420.0
2024-12-24 09:40:00,81.55,81.71,81.55,81.55,3451.0,80.676,80.8343,80.676,80.676,3451.0
2024-12-24 09:45:00,81.61,81.61,81.48,81.56,7465.0,80.7354,80.7354,80.6068,80.6859,7465.0
2024-12-24 09:50:00,81.56,81.59,81.41,81.45,5772.0,80.6859,80.7156,80.5375,80.5771,5772.0
2024-12-24 09:55:00,81.46,81.47,81.32,81.34,6209.0,80.587,80.5969,80.4485,80.4683,6209.0
2024-12-24 10:00:00,81.34,81.51,81.34,81.51,8390.0,80.4683,80.6365,80.4683,80.6365,8390.0
2024-12-24 10:05:00,81.5,81.52,81.41,81.41,8677.0,80.6266,80.6463,80.5375,80.5375,8677.0
2024-12-24 10:10:00,81.41,81.65,81.41,81.63,11644.0,80.5375,80.775,80.5375,80.7552,11644.0
2024-12-24 10:15:00,81.63,81.65,81.61,81.64,6311.0,80.7552,80.775,80.7354,80.7651,6311.0
2024-12-24 10:20:00,81.61,81.65,81.58,81.65,6317.0,80.7354,80.775,80.7057,80.775,6317.0
2024-12-24 10:25:00,81.67,81.74,81.63,81.65,5787.0,80.7947,80.864,80.7552,80.775,5787.0
2024-12-24 10:30:00,81.64,81.72,81.64,81.65,11117.0,80.7651,80.8442,80.7651,80.775,11117.0
2024-12-24 10:35:00,81.67,81.71,81.66,81.69,4331.0,80.7947,80.8343,80.7848,80.8145,4331.0
2024-12-24 10:40:00,81.7,81.72,81.66,81.7,5145.0,80.8244,80.8442,80.7848,80.8244,5145.0
2024-12-24 10:45:00,81.7,81.72,81.65,81.72,6182.0,80.8244,80.8442,80.775,80.8442,6182.0
2024-12-24 10:50:00,81.69,81.8,81.69,81.79,3951.0,80.8145,80.9233,80.8145,80.9135,3951.0
2024-12-24 10:55:00,81.81,81.81,81.71,81.74,7491.0,80.9332,80.9332,80.8343,80.864,7491.0
2024-12-24 11:00:00,81.72,81.82,81.72,81.81,3319.0,80.8442,80.9431,80.8442,80.9332,3319.0
2024-12-24 11:05:00,81.81,81.83,81.79,81.81,6020.0,80.9332,80.953,80.9135,80.9332,6020.0
2024-12-24 11:10:00,81.79,81.79,81.72,81.74,5521.0,80.9135,80.9135,80.8442,80.864,5521.0
2024-12-24 11:15:00,81.73,81.76,81.72,81.74,4001.0,80.8541,80.8838,80.8442,80.864,4001.0
2024-12-24 11:20:00,81.74,81.8,81.73,81.77,4611.0,80.864,80.9233,80.8541,80.8937,4611.0
2024-12-24 11:25:00,81.77,81.79,81.76,81.78,1965.0,80.8937,80.9135,80.8838,80.9036,1965.0
2024-12-24 11:30:00,81.81,81.82,81.78,81.78,4846.0,80.9332,80.9431,80.9036,80.9036,4846.0
2024-12-24 11:35:00,81.8,81.87,81.78,81.85,10938.0,80.9233,80.9926,80.9036,80.9728,10938.0
2024-12-24 11:40:00,81.86,81.91,81.85,81.91,3979.0,80.9827,81.0322,80.9728,81.0322,3979.0
2024-12-24 11:45:00,81.92,81.93,81.9,81.92,7866.0,81.0421,81.052,81.0223,81.0421,7866.0
2024-12-24 11:50:00,81.91,81.93,81.8,81.82,10041.0,81.0322,81.052,80.9233,80.9431,10041.0
2024-12-24 11:55:00,81.83,81.88,81.82,81.84,4665.0,80.953,81.0025,80.9431,80.9629,4665.0
2024-12-24 12:00:00,81.83,81.9,81.83,81.89,6883.0,80.953,81.0223,80.953,81.0124,6883.0
2024-12-24 12:05:00,81.89,82.02,81.89,82.02,7171.0,81.0124,81.141,81.0124,81.141,7171.0
2024-12-24 12:10:00,82.02,82.05,81.99,82.04,11800.0,81.141,81.1707,81.1113,81.1608,11800.0
2024-12-24 12:15:00,82.05,82.08,82.04,82.07,7314.0,81.1707,81.2003,81.1608,81.1905,7314.0
2024-12-24 12:20:00,82.07,82.12,82.06,82.11,10567.0,81.1905,81.2399,81.1806,81.23,10567.0
2024-12-24 12:25:00,82.1,82.15,82.08,82.13,9486.0,81.2201,81.2696,81.2003,81.2498,9486.0
2024-12-24 12:30:00,82.13,82.13,82.04,82.05,12275.0,81.2498,81.2498,81.1608,81.1707,12275.0
2024-12-24 12:35:00,82.05,82.15,82.04,82.14,14042.0,81.1707,81.2696,81.1608,81.2597,14042.0
2024-12-24 12:40:00,82.13,82.15,82.05,82.1,8880.0,81.2498,81.2696,81.1707,81.2201,8880.0
2024-12-24 12:45:00,82.1,82.12,82.06,82.11,5554.0,81.2201,81.2399,81.1806,81.23,5554.0
2024-12-24 12:50:00,82.13,82.26,82.13,82.2,20532.0,81.2498,81.3784,81.2498,81.3191,20532.0
2024-12-24 12:55:00,82.2,82.36,82.19,82.32,80409.0,81.3191,81.4773,81.3092,81.4378,80409.0
2024-12-26 09:30:00,81.85,82.01,81.62,82.01,25920.0,80.9728,81.1311,80.7453,81.1311,25920.0
2024-12-26 09:35:00,81.79,81.9,81.79,81.81,2548.0,80.9135,81.0223,80.9135,80.9332,2548.0
2024-12-26 09:40:00,81.88,82.17,81.87,82.02,4608.0,81.0025,81.2894,80.9926,81.141,4608.0
2024-12-26 09:45:00,82.02,82.4,82.02,82.31,6271.0,81.141,81.5169,81.141,81.4279,6271.0
2024-12-26 09:50:00,82.31,82.32,81.97,82.09,18231.0,81.4279,81.4378,81.0915,81.2102,18231.0
2024-12-26 09:55:00,82.08,82.22,82.06,82.22,4946.0,81.2003,81.3388,81.1806,81.3388,4946.0
2024-12-26 10:00:00,82.22,82.33,82.18,82.27,6424.0,81.3388,81.4477,81.2993,81.3883,6424.0
2024-12-26 10:05:00,82.27,82.36,82.21,82.33,10416.0,81.3883,81.4773,81.329,81.4477,10416.0
2024-12-26 10:10:00,82.37,82.39,82.2,82.2,8776.0,81.4872,81.507,81.3191,81.3191,8776.0
2024-12-26 10:15:00,82.23,82.39,82.21,82.21,6510.0,81.3487,81.507,81.329,81.329,6510.0
2024-12-26 10:20:00,82.23,82.25,82.18,82.21,6555.0,81.3487,81.3685,81.2993,81.329,6555.0
2024-12-26 10:25:00,82.19,82.25,82.14,82.17,9543.0,81.3092,81.3685,81.2597,81.2894,9543.0
2024-12-26 10:30:00,82.16,82.27,82.16,82.23,10441.0,81.2795,81.3883,81.2795,81.3487,10441.0
2024-12-26 10:35:00,82.24,82.25,82.17,82.17,3555.0,81.3586,81.3685,81.2894,81.2894,3555.0
2024-12-26 10:40:00,82.17,82.18,82.11,82.14,4873.0,81.2894,81.2993,81.23,81.2597,4873.0
2024-12-26 10:45:00,82.14,82.26,82.14,82.24,8543.0,81.2597,81.3784,81.2597,81.3586,8543.0
2024-12-26 10:50:00,82.24,82.26,82.18,82.24,5357.0,81.3586,81.3784,81.2993,81.3586,5357.0
2024-12-26 10:55:00,82.24,82.26,82.21,82.25,6581.0,81.3586,81.3784,81.329,81.3685,6581.0
2024-12-26 11:00:00,82.23,82.28,82.23,82.27,6158.0,81.3487,81.3982,81.3487,81.3883,6158.0
2024-12-26 11:05:00,82.28,82.31,82.21,82.22,8719.0,81.3982,81.4279,81.329,81.3388,8719.0
2024-12-26 11:10:00,82.24,82.26,82.22,82.23,8705.0,81.3586,81.3784,81.3388,81.3487,8705.0
2024-12-26 11:15:00,82.22,82.26,82.21,82.24,5860.0,81.3388,81.3784,81.329,81.3586,5860.0
2024-12-26 11:20:00,82.27,82.27,82.17,82.17,7633.0,81.3883,81.3883,81.2894,81.2894,7633.0
2024-12-26 11:25:00,82.17,82.2,82.12,82.2,7105.0,81.2894,81.3191,81.2399,81.3191,7105.0
2024-12-26 11:30:00,82.18,82.26,82.18,82.24,4634.0,81.2993,81.3784,81.2993,81.3586,4634.0
2024-12-26 11:35:00,82.25,82.3,82.24,82.29,8099.0,81.3685,81.418,81.3586,81.4081,8099.0
2024-12-26 11:40:00,82.29,82.33,82.28,82.31,7385.0,81.4081,81.4477,81.3982,81.4279,7385.0
2024-12-26 11:45:00,82.32,82.35,82.28,82.32,11235.0,81.4378,81.4675,81.3982,81.4378,11235.0
2024-12-26 11:50:00,82.34,82.36,82.33,82.33,4002.0,81.4576,81.4773,81.4477,81.4477,4002.0
2024-12-26 11:55:00,82.35,82.45,82.33,82.39,49371.0,81.4675,81.5664,81.4477,81.507,49371.0
2024-12-26 12:00:00,82.38,82.4,82.34,82.36,5701.0,81.4971,81.5169,81.4576,81.4773,5701.0
2024-12-26 12:05:00,82.35,82.36,82.34,82.36,3501.0,81.4675,81.4773,81.4576,81.4773,3501.0
2024-12-26 12:10:00,82.36,82.43,82.35,82.4,9437.0,81.4773,81.5466,81.4675,81.5169,9437.0
2024-12-26 12:15:00,82.42,82.46,82.41,82.46,1482.0,81.5367,81.5763,81.5268,81.5763,1482.0
2024-12-26 12:20:00,82.47,82.49,82.41,82.42,8139.0,81.5862,81.606,81.5268,81.5367,8139.0
2024-12-26 12:25:00,82.42,82.43,82.3,82.3,8279.0,81.5367,81.5466,81.418,81.418,8279.0
2024-12-26 12:30:00,82.31,82.4,82.29,82.4,6881.0,81.4279,81.5169,81.4081,81.5169,6881.0
2024-12-26 12:35:00,82.39,82.4,82.37,82.37,2942.0,81.507,81.5169,81.4872,81.4872,2942.0
2024-12-26 12:40:00,82.35,82.37,82.35,82.36,2520.0,81.4675,81.4872,81.4675,81.4773,2520.0
2024-12-26 12:45:00,82.37,82.38,82.23,82.31,8190.0,81.4872,81.4971,81.3487,81.4279,8190.0
2024-12-26 12:50:00,82.32,82.34,82.29,82.34,4399.0,81.4378,81.4576,81.4081,81.4576,4399.0
2024-12-26 12:55:00,82.35,82.38,82.32,82.35,2987.0,81.4675,81.4971,81.4378,81.4675,2987.0
2024-12-26 13:00:00,82.34,82.36,82.33,82.34,9681.0,81.4576,81.4773,81.4477,81.4576,9681.0
2024-12-26 13:05:00,82.34,82.36,82.34,82.36,4710.0,81.4576,81.4773,81.4576,81.4773,4710.0
2024-12-26 13:10:00,82.36,82.36,82.29,82.32,4872.0,81.4773,81.4773,81.4081,81.4378,4872.0
2024-12-26 13:15:00,82.32,82.38,82.31,82.38,3257.0,81.4378,81.4971,81.4279,81.4971,3257.0
2024-12-26 13:20:00,82.37,82.39,82.37,82.39,3993.0,81.4872,81.507,81.4872,81.507,3993.0
2024-12-26 13:25:00,82.39,82.4,82.34,82.35,6407.0,81.507,81.5169,81.4576,81.4675,6407.0
2024-12-26 13:30:00,82.35,82.35,82.29,82.29,5688.0,81.4675,81.4675,81.4081,81.4081,5688.0
2024-12-26 13:35:00,82.3,82.36,82.3,82.33,4895.0,81.418,81.4773,81.418,81.4477,4895.0
2024-12-26 13:40:00,82.33,82.33,82.21,82.22,7779.0,81.4477,81.4477,81.329,81.3388,7779.0
2024-12-26 13:45:00,82.21,82.28,82.21,82.28,2922.0,81.329,81.3982,81.329,81.3982,2922.0
2024-12-26 13:50:00,82.29,82.35,82.25,82.34,4063.0,81.4081,81.4675,81.3685,81.4576,4063.0
2024-12-26 13:55:00,82.35,82.42,82.34,82.42,5417.0,81.4675,81.5367,81.4576,81.5367,5417.0
2024-12-26 14:00:00,82.42,82.43,82.33,82.35,9743.0,81.5367,81.5466,81.4477,81.4675,9743.0
2024-12-26 14:05:00,82.34,82.34,82.29,82.29,4723.0,81.4576,81.4576,81.4081,81.4081,4723.0
2024-12-26 14:10:00,82.32,82.34,82.31,82.32,4152.0,81.4378,81.4576,81.4279,81.4378,4152.0
2024-12-26 14:15:00,82.31,82.31,82.27,82.27,5225.0,81.4279,81.4279,81.3883,81.3883,5225.0
2024-12-26 14:20:00,82.28,82.29,82.2,82.28,11280.0,81.3982,81.4081,81.3191,81.3982,11280.0
2024-12-26 14:25:00,82.28,82.29,82.26,82.27,7812.0,81.3982,81.4081,81.3784,81.3883,7812.0
2024-12-26 14:30:00,82.26,82.31,82.26,82.27,7034.0,81.3784,81.4279,81.3784,81.3883,7034.0
2024-12-26 14:35:00,82.27,82.3,82.24,82.25,13192.0,81.3883,81.418,81.3586,81.3685,13192.0
2024-12-26 14:40:00,82.25,82.3,82.24,82.29,6259.0,81.3685,81.418,81.3586,81.4081,6259.0
2024-12-26 14:45:00,82.27,82.28,82.22,82.23,10305.0,81.3883,81.3982,81.3388,81.3487,10305.0
2024-12-26 14:50:00,82.24,82.28,82.22,82.28,6492.0,81.3586,81.3982,81.3388,81.3982,6492.0
2024-12-26 14:55:00,82.28,82.33,82.27,82.33,4365.0,81.3982,81.4477,81.3883,81.4477,4365.0
2024-12-26 15:00:00,82.32,82.35,82.3,82.35,10686.0,81.4378,81.4675,81.418,81.4675,10686.0
2024-12-26 15:05:00,82.36,82.45,82.35,82.44,13868.0,81.4773,81.5664,81.4675,81.5565,13868.0
2024-12-26 15:10:00,82.44,82.49,82.41,82.42,16648.0,81.5565,81.606,81.5268,81.5367,16648.0
2024-12-26 15:15:00,82.42,82.42,82.35,82.37,11102.0,81.5367,81.5367,81.4675,81.4872,11102.0
2024-12-26 15:20:00,82.38,82.41,82.37,82.38,15307.0,81.4971,81.5268,81.4872,81.4971,15307.0
2024-12-26 15:25:00,82.38,82.42,82.36,82.41,11941.0,81.4971,81.5367,81.4773,81.5268,11941.0
2024-12-26 15:30:00,82.41,82.41,82.35,82.37,11836.0,81.5268,81.5268,81.4675,81.4872,11836.0
2024-12-26 15:35:00,82.37,82.38,82.34,82.35,14476.0,81.4872,81.4971,81.4576,81.4675,14476.0
2024-12-26 15:40:00,82.35,82.37,82.31,82.33,17311.0,81.4675,81.4872,81.4279,81.4477,17311.0
2024-12-26 15:45:00,82.34,82.39,82.28,82.34,10364.0,81.4576,81.507,81.3982,81.4576,10364.0
2024-12-26 15:50:00,82.33,82.42,82.29,82.4,23522.0,81.4477,81.5367,81.4081,81.5169,23522.0
2024-12-26 15:55:00,82.4,82.42,82.23,82.26,127365.0,81.5169,81.5367,81.3487,81.3784,127365.0
2024-12-27 09:30:00,81.81,82.38,81.81,82.34,22487.0,80.9332,81.4971,80.9332,81.4576,22487.0
2024-12-27 09:35:00,82.34,82.34,81.99,82.2,4905.0,81.4576,81.4576,81.1113,81.3191,4905.0
2024-12-27 09:40:00,82.27,82.46,82.26,82.41,4576.0,81.3883,81.5763,81.3784,81.5268,4576.0
2024-12-27 09:45:00,82.5,82.57,82.41,82.48,8804.0,81.6158,81.6851,81.5268,81.5961,8804.0
2024-12-27 09:50:00,82.51,82.51,82.44,82.49,3667.0,81.6257,81.6257,81.5565,81.606,3667.0
2024-12-27 09:55:00,82.48,82.52,82.41,82.5,7300.0,81.5961,81.6356,81.5268,81.6158,7300.0
2024-12-27 10:00:00,82.5,82.51,82.3,82.39,13104.0,81.6158,81.6257,81.418,81.507,13104.0
2024-12-27 10:05:00,82.38,82.4,82.29,82.3,11664.0,81.4971,81.5169,81.4081,81.418,11664.0
2024-12-27 10:10:00,82.27,82.27,82.15,82.15,8026.0,81.3883,81.3883,81.2696,81.2696,8026.0
2024-12-27 10:15:00,82.16,82.16,81.97,82.01,8048.0,81.2795,81.2795,81.0915,81.1311,8048.0
2024-12-27 10:20:00,82.01,82.15,81.98,82.05,5213.0,81.1311,81.2696,81.1014,81.1707,5213.0
2024-12-27 10:25:00,82.05,82.07,82.0,82.0,4251.0,81.1707,81.1905,81.1212,81.1212,4251.0
2024-12-27 10:30:00,82.01,82.08,82.0,82.04,10738.0,81.1311,81.2003,81.1212,81.1608,10738.0
2024-12-27 10:35:00,82.05,82.14,82.04,82.14,8743.0,81.1707,81.2597,81.1608,81.2597,8743.0
2024-12-27 10:40:00,82.14,82.24,82.12,82.14,7730.0,81.2597,81.3586,81.2399,81.2597,7730.0
2024-12-27 10:45:00,82.16,82.16,82.0,82.04,6326.0,81.2795,81.2795,81.1212,81.1608,6326.0
2024-12-27 10:50:00,82.04,82.11,82.03,82.08,8104.0,81.1608,81.23,81.1509,81.2003,8104.0
2024-12-27 10:55:00,82.08,82.1,81.87,81.9,10955.0,81.2003,81.2201,80.9926,81.0223,10955.0
2024-12-27 11:00:00,81.92,81.95,81.77,81.8,11159.0,81.0421,81.0717,80.8937,80.9233,11159.0
2024-12-27 11:05:00,81.81,81.85,81.78,81.83,4078.0,80.9332,80.9728,80.9036,80.953,4078.0
2024-12-27 11:10:00,81.8,81.8,81.66,81.67,4478.0,80.9233,80.9233,80.7848,80.7947,4478.0
2024-12-27 11:15:00,81.63,81.68,81.58,81.63,5493.0,80.7552,80.8046,80.7057,80.7552,5493.0
2024-12-27 11:20:00,81.6,81.84,81.6,81.84,4187.0,80.7255,80.9629,80.7255,80.9629,4187.0
2024-12-27 11:25:00,81.84,81.9,81.84,81.9,6467.0,80.9629,81.0223,80.9629,81.0223,6467.0
2024-12-27 11:30:00,81.9,81.92,81.87,81.9,4204.0,81.0223,81.0421,80.9926,81.0223,4204.0
2024-12-27 11:35:00,81.87,81.94,81.79,81.84,12036.0,80.9926,81.0618,80.9135,80.9629,12036.0
2024-12-27 11:40:00,81.84,81.85,81.69,81.72,6738.0,80.9629,80.9728,80.8145,80.8442,6738.0
2024-12-27 11:45:00,81.72,81.75,81.65,81.69,5969.0,80.8442,80.8739,80.775,80.8145,5969.0
2024-12-27 11:50:00,81.66,81.66,81.53,81.56,10740.0,80.7848,80.7848,80.6562,80.6859,10740.0
2024-12-27 11:55:00,81.6,81.61,81.52,81.54,7165.0,80.7255,80.7354,80.6463,80.6661,7165.0
2024-12-27 12:00:00,81.54,81.56,81.52,81.56,3481.0,80.6661,80.6859,80.6463,80.6859,3481.0
2024-12-27 12:05:00,81.53,81.59,81.52,81.59,11636.0,80.6562,80.7156,80.6463,80.7156,11636.0
2024-12-27 12:10:00,81.56,81.59,81.52,81.57,3963.0,80.6859,80.7156,80.6463,80.6958,3963.0
2024-12-27 12:15:00,81.57,81.57,81.52,81.52,5245.0,80.6958,80.6958,80.6463,80.6463,5245.0
2024-12-27 12:20:00,81.52,81.52,81.46,81.5,8178.0,80.6463,80.6463,80.587,80.6266,8178.0
2024-12-27 12:25:00,81.5,81.6,81.5,81.55,7167.0,80.6266,80.7255,80.6266,80.676,7167.0
2024-12-27 12:30:00,81.59,81.66,81.56,81.58,6731.0,80.7156,80.7848,80.6859,80.7057,6731.0
2024-12-27 12:35:00,81.58,81.58,81.5,81.52,4107.0,80.7057,80.7057,80.6266,80.6463,4107.0
2024-12-27 12:40:00,81.52,81.57,81.5,81.52,4306.0,80.6463,80.6958,80.6266,80.6463,4306.0
2024-12-27 12:45:00,81.52,81.52,81.41,81.41,6386.0,80.6463,80.6463,80.5375,80.5375,6386.0
2024-12-27 12:50:00,81.43,81.53,81.43,81.53,11709.0,80.5573,80.6562,80.5573,80.6562,11709.0
2024-12-27 12:55:00,81.54,81.56,81.51,81.53,4859.0,80.6661,80.6859,80.6365,80.6562,4859.0
2024-12-27 13:00:00,81.5,81.54,81.42,81.47,7996.0,80.6266,80.6661,80.5474,80.5969,7996.0
2024-12-27 13:05:00,81.45,81.49,81.39,81.42,4944.0,80.5771,80.6167,80.5177,80.5474,4944.0
2024-12-27 13:10:00,81.46,81.5,81.43,81.5,8730.0,80.587,80.6266,80.5573,80.6266,8730.0
2024-12-27 13:15:00,81.49,81.52,81.47,81.47,7172.0,80.6167,80.6463,80.5969,80.5969,7172.0
2024-12-27 13:20:00,81.48,81.52,81.47,81.51,10895.0,80.6068,80.6463,80.5969,80.6365,10895.0
2024-12-27 13:25:00,81.53,81.53,81.45,81.49,9647.0,80.6562,80.6562,80.5771,80.6167,9647.0
2024-12-27 13:30:00,81.49,81.57,81.48,81.56,4003.0,80.6167,80.6958,80.6068,80.6859,4003.0
2024-12-27 13:35:00,81.57,81.6,81.53,81.6,9808.0,80.6958,80.7255,80.6562,80.7255,9808.0
2024-12-27 13:40:00,81.59,81.65,81.55,81.59,5205.0,80.7156,80.775,80.676,80.7156,5205.0
2024-12-27 13:45:00,81.57,81.6,81.54,81.58,3411.0,80.6958,80.7255,80.6661,80.7057,3411.0
2024-12-27 13:50:00,81.58,81.65,81.57,81.65,7439.0,80.7057,80.775,80.6958,80.775,7439.0
2024-12-27 13:55:00,81.66,81.7,81.66,81.7,6526.0,80.7848,80.8244,80.7848,80.8244,6526.0
2024-12-27 14:00:00,81.66,81.66,81.62,81.62,3971.0,80.7848,80.7848,80.7453,80.7453,3971.0
2024-12-27 14:05:00,81.63,81.69,81.63,81.69,6452.0,80.7552,80.8145,80.7552,80.8145,6452.0
2024-12-27 14:10:00,81.7,81.76,81.7,81.76,6337.0,80.8244,80.8838,80.8244,80.8838,6337.0
2024-12-27 14:15:00,81.76,81.86,81.73,81.86,5430.0,80.8838,80.9827,80.8541,80.9827,5430.0
2024-12-27 14:20:00,81.84,81.85,81.76,81.79,6677.0,80.9629,80.9728,80.8838,80.9135,6677.0
2024-12-27 14:25:00,81.78,81.82,81.76,81.79,6474.0,80.9036,80.9431,80.8838,80.9135,6474.0
2024-12-27 14:30:00,81.8,81.81,81.76,81.77,8598.0,80.9233,80.9332,80.8838,80.8937,8598.0
2024-12-27 14:35:00,81.77,81.81,81.75,81.79,9147.0,80.8937,80.9332,80.8739,80.9135,9147.0
2024-12-27 14:40:00,81.79,81.89,81.79,81.88,6644.0,80.9135,81.0124,80.9135,81.0025,6644.0
2024-12-27 14:45:00,81.89,81.92,81.87,81.91,5157.0,81.0124,81.0421,80.9926,81.0322,5157.0
2024-12-27 14:50:00,81.91,81.92,81.88,81.89,6732.0,81.0322,81.0421,81.0025,81.0124,6732.0
2024-12-27 14:55:00,81.9,81.96,81.88,81.93,11643.0,81.0223,81.0816,81.0025,81.052,11643.0
2024-12-27 15:00:00,81.92,81.94,81.8,81.81,5423.0,81.0421,81.0618,80.9233,80.9332,5423.0
2024-12-27 15:05:00,81.81,81.82,81.71,81.78,10539.0,80.9332,80.9431,80.8343,80.9036,10539.0
2024-12-27 15:10:00,81.76,81.77,81.62,81.62,8353.0,80.8838,80.8937,80.7453,80.7453,8353.0
2024-12-27 15:15:00,81.65,81.69,81.64,81.65,11421.0,80.775,80.8145,80.7651,80.775,11421.0
2024-12-27 15:20:00,81.65,81.67,81.61,81.62,10522.0,80.775,80.7947,80.7354,80.7453,10522.0
2024-12-27 15:25:00,81.62,81.63,81.58,81.61,11864.0,80.7453,80.7552,80.7057,80.7354,11864.0
2024-12-27 15:30:00,81.6,81.61,81.56,81.58,9922.0,80.7255,80.7354,80.6859,80.7057,9922.0
2024-12-27 15:35:00,81.56,81.59,81.55,81.55,15758.0,80.6859,80.7156,80.676,80.676,15758.0
2024-12-27 15:40:00,81.55,81.55,81.46,81.47,11306.0,80.676,80.676,80.587,80.5969,11306.0
2024-12-27 15:45:00,81.48,81.65,81.48,81.65,6979.0,80.6068,80.775,80.6068,80.775,6979.0
2024-12-27 15:50:00,81.69,81.84,81.64,81.73,25661.0,80.8145,80.9629,80.7651,80.8541,25661.0
2024-12-27 15:55:00,81.73,81.74,81.54,81.64,203769.0,80.8541,80.864,80.6661,80.7651,203769.0
2024-12-30 09:30:00,81.0,81.0,80.56,80.97,25376.0,80.1319,80.1319,79.6966,80.1022,25376.0
2024-12-30 09:35:00,80.98,81.0,80.7,80.7,16900.0,80.1121,80.1319,79.8351,79.8351,16900.0
2024-12-30 09:40:00,80.7,80.7,80.43,80.62,12199.0,79.8351,79.8351,79.568,79.756,12199.0
2024-12-30 09:45:00,80.55,80.59,80.24,80.27,4543.0,79.6867,79.7263,79.3801,79.4097,4543.0
2024-12-30 09:50:00,80.26,80.36,80.21,80.34,6236.0,79.3999,79.4988,79.3504,79.479,6236.0
2024-12-30 09:55:00,80.34,80.34,80.19,80.28,6914.0,79.479,79.479,79.3306,79.4196,6914.0
2024-12-30 10:00:00,80.27,80.44,80.2,80.31,10504.0,79.4097,79.5779,79.3405,79.4493,10504.0
2024-12-30 10:05:00,80.31,80.42,80.28,80.41,6702.0,79.4493,79.5581,79.4196,79.5482,6702.0
2024-12-30 10:10:00,80.39,80.41,80.31,80.31,9173.0,79.5285,79.5482,79.4493,79.4493,9173.0
2024-12-30 10:15:00,80.27,80.27,80.2,80.25,8313.0,79.4097,79.4097,79.3405,79.39,8313.0
2024-12-30 10:20:00,80.24,80.25,80.16,80.18,13268.0,79.3801,79.39,79.3009,79.3207,13268.0
2024-12-30 10:25:00,80.18,80.25,80.14,80.22,8095.0,79.3207,79.39,79.2811,79.3603,8095.0
2024-12-30 10:30:00,80.19,80.34,80.19,80.31,4298.0,79.3306,79.479,79.3306,79.4493,4298.0
2024-12-30 10:35:00,80.29,80.36,80.23,80.36,3364.0,79.4295,79.4988,79.3702,79.4988,3364.0
2024-12-30 10:40:00,80.37,80.5,80.37,80.49,5489.0,79.5087,79.6373,79.5087,79.6274,5489.0
2024-12-30 10:45:00,80.48,80.53,80.42,80.44,9171.0,79.6175,79.667,79.5581,79.5779,9171.0
2024-12-30 10:50:00,80.46,80.55,80.44,80.51,9133.0,79.5977,79.6867,79.5779,79.6472,9133.0
2024-12-30 10:55:00,80.53,80.6,80.5,80.6,5098.0,79.667,79.7362,79.6373,79.7362,5098.0
2024-12-30 11:00:00,80.62,80.65,80.56,80.65,5719.0,79.756,79.7857,79.6966,79.7857,5719.0
2024-12-30 11:05:00,80.67,80.8,80.67,80.8,5199.0,79.8055,79.9341,79.8055,79.9341,5199.0
2024-12-30 11:10:00,80.8,80.81,80.75,80.81,4822.0,79.9341,79.944,79.8846,79.944,4822.0
2024-12-30 11:15:00,80.8,80.85,80.76,80.84,10427.0,79.9341,79.9835,79.8945,79.9736,10427.0
2024-12-30 11:20:00,80.85,80.85,80.76,80.77,4729.0,79.9835,79.9835,79.8945,79.9044,4729.0
2024-12-30 11:25:00,80.77,80.81,80.76,80.76,3877.0,79.9044,79.944,79.8945,79.8945,3877.0
2024-12-30 11:30:00,80.76,80.81,80.76,80.79,8903.0,79.8945,79.944,79.8945,79.9242,8903.0
2024-12-30 11:35:00,80.8,80.82,80.78,80.8,13078.0,79.9341,79.9538,79.9143,79.9341,13078.0
2024-12-30 11:40:00,80.8,80.86,80.79,80.84,21748.0,79.9341,79.9934,79.9242,79.9736,21748.0
2024-12-30 11:45:00,80.84,80.85,80.62,80.62,16380.0,79.9736,79.9835,79.756,79.756,16380.0
2024-12-30 11:50:00,80.59,80.7,80.59,80.64,13690.0,79.7263,79.8351,79.7263,79.7758,13690.0
2024-12-30 11:55:00,80.64,80.72,80.63,80.63,14492.0,79.7758,79.8549,79.7659,79.7659,14492.0
2024-12-30 12:00:00,80.64,80.77,80.63,80.71,11583.0,79.7758,79.9044,79.7659,79.845,11583.0
2024-12-30 12:05:00,80.69,80.74,80.68,80.73,4911.0,79.8252,79.8747,79.8153,79.8648,4911.0
2024-12-30 12:10:00,80.71,80.78,80.66,80.73,12559.0,79.845,79.9143,79.7956,79.8648,12559.0
2024-12-30 12:15:00,80.72,80.82,80.71,80.81,4578.0,79.8549,79.9538,79.845,79.944,4578.0
2024-12-30 12:20:00,80.83,80.92,80.82,80.87,16468.0,79.9637,80.0528,79.9538,80.0033,16468.0
2024-12-30 12:25:00,80.89,80.9,80.86,80.88,3081.0,80.0231,80.033,79.9934,80.0132,3081.0
2024-12-30 12:30:00,80.86,80.88,80.82,80.88,4995.0,79.9934,80.0132,79.9538,80.0132,4995.0
2024-12-30 12:35:00,80.89,80.89,80.86,80.88,4353.0,80.0231,80.0231,79.9934,80.0132,4353.0
2024-12-30 12:40:00,80.88,80.88,80.8,80.88,6062.0,80.0132,80.0132,79.9341,80.0132,6062.0
2024-12-30 12:45:00,80.87,80.99,80.87,80.96,4048.0,80.0033,80.122,80.0033,80.0923,4048.0
2024-12-30 12:50:00,80.98,81.0,80.92,80.92,4251.0,80.1121,80.1319,80.0528,80.0528,4251.0
2024-12-30 12:55:00,80.89,81.01,80.79,81.01,9091.0,80.0231,80.1418,79.9242,80.1418,9091.0
2024-12-30 13:00:00,80.95,80.95,80.86,80.93,3290.0,80.0825,80.0825,79.9934,80.0627,3290.0
2024-12-30 13:05:00,80.92,80.97,80.81,80.91,5350.0,80.0528,80.1022,79.944,80.0429,5350.0
2024-12-30 13:10:00,80.92,81.06,80.92,81.03,4523.0,80.0528,80.1913,80.0528,80.1616,4523.0
2024-12-30 13:15:00,81.01,81.09,81.0,81.0,4920.0,80.1418,80.221,80.1319,80.1319,4920.0
2024-12-30 13:20:00,80.97,81.01,80.94,80.94,4708.0,80.1022,80.1418,80.0726,80.0726,4708.0
2024-12-30 13:25:00,80.95,80.99,80.88,80.98,7995.0,80.0825,80.122,80.0132,80.1121,7995.0
2024-12-30 13:30:00,80.94,81.02,80.92,81.0,4987.0,80.0726,80.1517,80.0528,80.1319,4987.0
2024-12-30 13:35:00,81.05,81.05,80.94,81.0,3777.0,80.1814,80.1814,80.0726,80.1319,3777.0
2024-12-30 13:40:00,80.99,81.05,80.98,81.02,3372.0,80.122,80.1814,80.1121,80.1517,3372.0
2024-12-30 13:45:00,81.02,81.07,81.01,81.06,6731.0,80.1517,80.2012,80.1418,80.1913,6731.0
2024-12-30 13:50:00,81.07,81.09,81.02,81.04,8866.0,80.2012,80.221,80.1517,80.1715,8866.0
2024-12-30 13:55:00,81.04,81.06,81.02,81.03,4660.0,80.1715,80.1913,80.1517,80.1616,4660.0
2024-12-30 14:00:00,81.04,81.04,81.0,81.0,5515.0,80.1715,80.1715,80.1319,80.1319,5515.0
2024-12-30 14:05:00,81.01,81.03,80.96,81.0,8728.0,80.1418,80.1616,80.0923,80.1319,8728.0
2024-12-30 14:10:00,81.04,81.04,80.93,80.95,5886.0,80.1715,80.1715,80.0627,80.0825,5886.0
2024-12-30 14:15:00,80.97,81.0,80.87,80.89,8064.0,80.1022,80.1319,80.0033,80.0231,8064.0
2024-12-30 14:20:00,80.87,80.88,80.82,80.88,4767.0,80.0033,80.0132,79.9538,80.0132,4767.0
2024-12-30 14:25:00,80.89,80.96,80.89,80.93,7733.0,80.0231,80.0923,80.0231,80.0627,7733.0
2024-12-30 14:30:00,80.93,80.99,80.92,80.95,4272.0,80.0627,80.122,80.0528,80.0825,4272.0
2024-12-30 14:35:00,80.95,80.97,80.92,80.95,8973.0,80.0825,80.1022,80.0528,80.0825,8973.0
2024-12-30 14:40:00,80.92,80.98,80.92,80.94,3866.0,80.0528,80.1121,80.0528,80.0726,3866.0
2024-12-30 14:45:00,80.93,81.01,80.93,80.98,6200.0,80.0627,80.1418,80.0627,80.1121,6200.0
2024-12-30 14:50:00,80.98,81.0,80.95,81.0,8020.0,80.1121,80.1319,80.0825,80.1319,8020.0
2024-12-30 14:55:00,80.98,81.03,80.98,81.0,16047.0,80.1121,80.1616,80.1121,80.1319,16047.0
2024-12-30 15:00:00,81.01,81.01,80.88,80.88,14902.0,80.1418,80.1418,80.0132,80.0132,14902.0
2024-12-30 15:05:00,80.87,80.89,80.85,80.89,11738.0,80.0033,80.0231,79.9835,80.0231,11738.0
2024-12-30 15:10:00,80.9,80.93,80.86,80.9,14388.0,80.033,80.0627,79.9934,80.033,14388.0
2024-12-30 15:15:00,80.89,80.92,80.86,80.86,11337.0,80.0231,80.0528,79.9934,79.9934,11337.0
2024-12-30 15:20:00,80.86,80.89,80.84,80.88,9254.0,79.9934,80.0231,79.9736,80.0132,9254.0
2024-12-30 15:25:00,80.88,80.88,80.75,80.75,17056.0,80.0132,80.0132,79.8846,79.8846,17056.0
2024-12-30 15:30:00,80.75,80.76,80.71,80.71,13173.0,79.8846,79.8945,79.845,79.845,13173.0
2024-12-30 15:35:00,80.73,80.76,80.7,80.75,19374.0,79.8648,79.8945,79.8351,79.8846,19374.0
2024-12-30 15:40:00,80.75,80.81,80.69,80.74,26527.0,79.8846,79.944,79.8252,79.8747,26527.0
2024-12-30 15:45:00,80.74,80.84,80.74,80.83,14441.0,79.8747,79.9736,79.8747,79.9637,14441.0
2024-12-30 15:50:00,80.81,80.82,80.69,80.69,39790.0,79.944,79.9538,79.8252,79.8252,39790.0
2024-12-30 15:55:00,80.7,80.7,80.53,80.59,137077.0,79.8351,79.8351,79.667,79.7263,137077.0
2024-12-31 09:30:00,80.89,81.24,80.59,80.69,14003.0,80.0231,80.3693,79.7263,79.8252,14003.0
2024-12-31 09:35:00,80.75,80.87,80.68,80.76,16143.0,79.8846,80.0033,79.8153,79.8945,16143.0
2024-12-31 09:40:00,80.76,80.76,80.55,80.76,9977.0,79.8945,79.8945,79.6867,79.8945,9977.0
2024-12-31 09:45:00,80.79,80.91,80.79,80.86,7671.0,79.9242,80.0429,79.9242,79.9934,7671.0
2024-12-31 09:50:00,80.86,80.91,80.76,80.83,10675.0,79.9934,80.0429,79.8945,79.9637,10675.0
2024-12-31 09:55:00,80.94,80.94,80.88,80.88,3481.0,80.0726,80.0726,80.0132,80.0132,3481.0
2024-12-31 10:00:00,80.92,81.07,80.91,80.94,29846.0,80.0528,80.2012,80.0429,80.0726,29846.0
2024-12-31 10:05:00,80.99,81.03,80.93,80.94,8747.0,80.122,80.1616,80.0627,80.0726,8747.0
2024-12-31 10:10:00,80.92,81.08,80.9,81.08,8036.0,80.0528,80.2111,80.033,80.2111,8036.0
2024-12-31 10:15:00,81.09,81.17,81.07,81.12,6259.0,80.221,80.3001,80.2012,80.2506,6259.0
2024-12-31 10:20:00,81.09,81.1,81.04,81.08,4529.0,80.221,80.2308,80.1715,80.2111,4529.0
2024-12-31 10:25:00,81.08,81.1,80.98,80.98,5817.0,80.2111,80.2308,80.1121,80.1121,5817.0
2024-12-31 10:30:00,80.98,80.98,80.79,80.79,9930.0,80.1121,80.1121,79.9242,79.9242,9930.0
2024-12-31 10:35:00,80.78,80.96,80.78,80.95,8640.0,79.9143,80.0923,79.9143,80.0825,8640.0
2024-12-31 10:40:00,80.96,80.96,80.89,80.89,4964.0,80.0923,80.0923,80.0231,80.0231,4964.0
2024-12-31 10:45:00,80.92,80.95,80.84,80.93,4314.0,80.0528,80.0825,79.9736,80.0627,4314.0
2024-12-31 10:50:00,80.92,80.96,80.88,80.91,3676.0,80.0528,80.0923,80.0132,80.0429,3676.0
2024-12-31 10:55:00,80.9,80.92,80.83,80.84,5135.0,80.033,80.0528,79.9637,79.9736,5135.0
2024-12-31 11:00:00,80.84,80.85,80.77,80.79,4160.0,79.9736,79.9835,79.9044,79.9242,4160.0
2024-12-31 11:05:00,80.78,80.86,80.73,80.86,13286.0,79.9143,79.9934,79.8648,79.9934,13286.0
2024-12-31 11:10:00,80.87,80.9,80.81,80.9,4728.0,80.0033,80.033,79.944,80.033,4728.0
2024-12-31 11:15:00,80.91,80.91,80.76,80.76,5946.0,80.0429,80.0429,79.8945,79.8945,5946.0
2024-12-31 11:20:00,80.77,80.81,80.69,80.76,13740.0,79.9044,79.944,79.8252,79.8945,13740.0
2024-12-31 11:25:00,80.74,80.77,80.71,80.74,4312.0,79.8747,79.9044,79.845,79.8747,4312.0
2024-12-31 11:30:00,80.73,80.74,80.68,80.69,8577.0,79.8648,79.8747,79.8153,79.8252,8577.0
2024-12-31 11:35:00,80.67,80.72,80.64,80.71,6088.0,79.8055,79.8549,79.7758,79.845,6088.0
2024-12-31 11:40:00,80.68,80.73,80.66,80.72,7614.0,79.8153,79.8648,79.7956,79.8549,7614.0
2024-12-31 11:45:00,80.71,80.75,80.63,80.71,31841.0,79.845,79.8846,79.7659,79.845,31841.0
2024-12-31 11:50:00,80.71,80.74,80.6,80.63,7306.0,79.845,79.8747,79.7362,79.7659,7306.0
2024-12-31 11:55:00,80.62,80.62,80.52,80.58,11820.0,79.756,79.756,79.6571,79.7164,11820.0
2024-12-31 12:00:00,80.58,80.59,80.52,80.59,6928.0,79.7164,79.7263,79.6571,79.7263,6928.0
2024-12-31 12:05:00,80.59,80.62,80.55,80.59,4325.0,79.7263,79.756,79.6867,79.7263,4325.0
2024-12-31 12:10:00,80.6,80.6,80.5,80.55,6004.0,79.7362,79.7362,79.6373,79.6867,6004.0
2024-12-31 12:15:00,80.54,80.62,80.54,80.62,12213.0,79.6768,79.756,79.6768,79.756,12213.0
2024-12-31 12:20:00,80.62,80.62,80.51,80.51,8244.0,79.756,79.756,79.6472,79.6472,8244.0
2024-12-31 12:25:00,80.51,80.56,80.5,80.51,8558.0,79.6472,79.6966,79.6373,79.6472,8558.0
2024-12-31 12:30:00,80.5,80.52,80.45,80.47,5894.0,79.6373,79.6571,79.5878,79.6076,5894.0
2024-12-31 12:35:00,80.45,80.5,80.38,80.5,12196.0,79.5878,79.6373,79.5186,79.6373,12196.0
2024-12-31 12:40:00,80.5,80.5,80.36,80.46,19408.0,79.6373,79.6373,79.4988,79.5977,19408.0
2024-12-31 12:45:00,80.44,80.49,80.39,80.46,7172.0,79.5779,79.6274,79.5285,79.5977,7172.0
2024-12-31 12:50:00,80.5,80.61,80.48,80.6,6156.0,79.6373,79.7461,79.6175,79.7362,6156.0
2024-12-31 12:55:00,80.57,80.7,80.57,80.7,7610.0,79.7065,79.8351,79.7065,79.8351,7610.0
2024-12-31 13:00:00,80.7,80.75,80.65,80.72,11294.0,79.8351,79.8846,79.7857,79.8549,11294.0
2024-12-31 13:05:00,80.72,80.72,80.63,80.66,9523.0,79.8549,79.8549,79.7659,79.7956,9523.0
2024-12-31 13:10:00,80.69,80.69,80.56,80.59,3482.0,79.8252,79.8252,79.6966,79.7263,3482.0
2024-12-31 13:15:00,80.58,80.61,80.57,80.57,4448.0,79.7164,79.7461,79.7065,79.7065,4448.0
2024-12-31 13:20:00,80.55,80.55,80.45,80.45,6007.0,79.6867,79.6867,79.5878,79.5878,6007.0
2024-12-31 13:25:00,80.45,80.52,80.45,80.46,6265.0,79.5878,79.6571,79.5878,79.5977,6265.0
2024-12-31 13:30:00,80.47,80.6,80.38,80.57,18334.0,79.6076,79.7362,79.5186,79.7065,18334.0
2024-12-31 13:35:00,80.58,80.62,80.53,80.62,9352.0,79.7164,79.756,79.667,79.756,9352.0
2024-12-31 13:40:00,80.62,80.66,80.58,80.64,8423.0,79.756,79.7956,79.7164,79.7758,8423.0
2024-12-31 13:45:00,80.64,80.68,80.63,80.68,9780.0,79.7758,79.8153,79.7659,79.8153,9780.0
2024-12-31 13:50:00,80.68,80.73,80.64,80.64,5558.0,79.8153,79.8648,79.7758,79.7758,5558.0
2024-12-31 13:55:00,80.64,80.66,80.59,80.59,3710.0,79.7758,79.7956,79.7263,79.7263,3710.0
2024-12-31 14:00:00,80.59,80.61,80.54,80.57,4425.0,79.7263,79.7461,79.6768,79.7065,4425.0
2024-12-31 14:05:00,80.62,80.66,80.59,80.62,10800.0,79.756,79.7956,79.7263,79.756,10800.0
2024-12-31 14:10:00,80.64,80.7,80.59,80.69,12482.0,79.7758,79.8351,79.7263,79.8252,12482.0
2024-12-31 14:15:00,80.68,80.68,80.56,80.58,3871.0,79.8153,79.8153,79.6966,79.7164,3871.0
2024-12-31 14:20:00,80.56,80.57,80.44,80.5,22974.0,79.6966,79.7065,79.5779,79.6373,22974.0
2024-12-31 14:25:00,80.51,80.6,80.51,80.55,4417.0,79.6472,79.7362,79.6472,79.6867,4417.0
2024-12-31 14:30:00,80.55,80.55,80.5,80.5,4605.0,79.6867,79.6867,79.6373,79.6373,4605.0
2024-12-31 14:35:00,80.52,80.55,80.48,80.52,8632.0,79.6571,79.6867,79.6175,79.6571,8632.0
2024-12-31 14:40:00,80.54,80.56,80.44,80.5,9141.0,79.6768,79.6966,79.5779,79.6373,9141.0
2024-12-31 14:45:00,80.5,80.53,80.47,80.48,6613.0,79.6373,79.667,79.6076,79.6175,6613.0
2024-12-31 14:50:00,80.5,80.61,80.49,80.59,6026.0,79.6373,79.7461,79.6274,79.7263,6026.0
2024-12-31 14:55:00,80.6,80.65,80.59,80.64,9670.0,79.7362,79.7857,79.7263,79.7758,9670.0
2024-12-31 15:00:00,80.63,80.69,80.61,80.67,10405.0,79.7659,79.8252,79.7461,79.8055,10405.0
2024-12-31 15:05:00,80.68,80.77,80.66,80.75,15658.0,79.8153,79.9044,79.7956,79.8846,15658.0
2024-12-31 15:10:00,80.75,80.76,80.59,80.61,9847.0,79.8846,79.8945,79.7263,79.7461,9847.0
2024-12-31 15:15:00,80.59,80.7,80.58,80.7,12823.0,79.7263,79.8351,79.7164,79.8351,12823.0
2024-12-31 15:20:00,80.69,80.79,80.68,80.72,17594.0,79.8252,79.9242,79.8153,79.8549,17594.0
2024-12-31 15:25:00,80.71,80.82,80.69,80.8,17190.0,79.845,79.9538,79.8252,79.9341,17190.0
2024-12-31 15:30:00,80.81,80.82,80.66,80.66,14205.0,79.944,79.9538,79.7956,79.7956,14205.0
2024-12-31 15:35:00,80.68,80.82,80.68,80.7,26371.0,79.8153,79.9538,79.8153,79.8351,26371.0
2024-12-31 15:40:00,80.7,80.71,80.64,80.65,26132.0,79.8351,79.845,79.7758,79.7857,26132.0
2024-12-31 15:45:00,80.65,80.83,80.58,80.81,28406.0,79.7857,79.9637,79.7164,79.944,28406.0
2024-12-31 15:50:00,80.79,80.8,80.63,80.66,56436.0,79.9242,79.9341,79.7659,79.7956,56436.0
2024-12-31 15:55:00,80.67,80.8,80.61,80.79,140984.0,79.8055,79.9341,79.7461,79.9242,140984.0
2025-01-02 09:30:00,81.13,81.13,80.72,80.86,26501.0,80.2605,80.2605,79.8549,79.9934,26501.0
2025-01-02 09:35:00,80.81,80.96,80.72,80.84,12534.0,79.944,80.0923,79.8549,79.9736,12534.0
2025-01-02 09:40:00,80.83,80.92,80.69,80.85,7135.0,79.9637,80.0528,79.8252,79.9835,7135.0
2025-01-02 09:45:00,80.84,80.91,80.75,80.86,7605.0,79.9736,80.0429,79.8846,79.9934,7605.0
2025-01-02 09:50:00,80.87,80.99,80.81,80.99,9806.0,80.0033,80.122,79.944,80.122,9806.0
2025-01-02 09:55:00,80.99,81.01,80.88,80.93,11485.0,80.122,80.1418,80.0132,80.0627,11485.0
2025-01-02 10:00:00,80.93,81.03,80.86,80.93,7094.0,80.0627,80.1616,79.9934,80.0627,7094.0
2025-01-02 10:05:00,80.92,80.95,80.73,80.73,6941.0,80.0528,80.0825,79.8648,79.8648,6941.0
2025-01-02 10:10:00,80.76,80.95,80.71,80.87,5533.0,79.8945,80.0825,79.845,80.0033,5533.0
2025-01-02 10:15:00,80.85,80.91,80.81,80.84,6154.0,79.9835,80.0429,79.944,79.9736,6154.0
2025-01-02 10:20:00,80.83,80.83,80.7,80.75,8673.0,79.9637,79.9637,79.8351,79.8846,8673.0
2025-01-02 10:25:00,80.77,80.81,80.67,80.74,7383.0,79.9044,79.944,79.8055,79.8747,7383.0
2025-01-02 10:30:00,80.73,80.74,80.62,80.68,9987.0,79.8648,79.8747,79.756,79.8153,9987.0
2025-01-02 10:35:00,80.66,80.75,80.61,80.63,6362.0,79.7956,79.8846,79.7461,79.7659,6362.0
2025-01-02 10:40:00,80.65,80.7,80.59,80.7,8057.0,79.7857,79.8351,79.7263,79.8351,8057.0
2025-01-02 10:45:00,80.7,80.77,80.63,80.77,4623.0,79.8351,79.9044,79.7659,79.9044,4623.0
2025-01-02 10:50:00,80.77,80.85,80.61,80.77,10006.0,79.9044,79.9835,79.7461,79.9044,10006.0
2025-01-02 10:55:00,80.74,80.74,80.63,80.67,3798.0,79.8747,79.8747,79.7659,79.8055,3798.0
2025-01-02 11:00:00,80.67,80.69,80.43,80.45,7362.0,79.8055,79.8252,79.568,79.5878,7362.0
2025-01-02 11:05:00,80.52,80.58,80.44,80.5,5232.0,79.6571,79.7164,79.5779,79.6373,5232.0
2025-01-02 11:10:00,80.47,80.59,80.46,80.56,5833.0,79.6076,79.7263,79.5977,79.6966,5833.0
2025-01-02 11:15:00,80.57,80.68,80.55,80.67,3357.0,79.7065,79.8153,79.6867,79.8055,3357.0
2025-01-02 11:20:00,80.65,80.73,80.58,80.73,6776.0,79.7857,79.8648,79.7164,79.8648,6776.0
2025-01-02 11:25:00,80.7,80.73,80.69,80.72,3484.0,79.8351,79.8648,79.8252,79.8549,3484.0
2025-01-02 11:30:00,80.71,80.79,80.7,80.75,4139.0,79.845,79.9242,79.8351,79.8846,4139.0
2025-01-02 11:35:00,80.75,80.86,80.75,80.83,4555.0,79.8846,79.9934,79.8846,79.9637,4555.0
2025-01-02 11:40:00,80.81,80.86,80.77,80.77,9328.0,79.944,79.9934,79.9044,79.9044,9328.0
2025-01-02 11:45:00,80.76,80.78,80.73,80.78,3831.0,79.8945,79.9143,79.8648,79.9143,3831.0
2025-01-02 11:50:00,80.76,80.79,80.62,80.62,5646.0,79.8945,79.9242,79.756,79.756,5646.0
2025-01-02 11:55:00,80.64,80.69,80.63,80.67,2601.0,79.7758,79.8252,79.7659,79.8055,2601.0
2025-01-02 12:00:00,80.66,80.67,80.58,80.63,5209.0,79.7956,79.8055,79.7164,79.7659,5209.0
2025-01-02 12:05:00,80.61,80.61,80.54,80.54,3822.0,79.7461,79.7461,79.6768,79.6768,3822.0
2025-01-02 12:10:00,80.53,80.72,80.53,80.66,5435.0,79.667,79.8549,79.667,79.7956,5435.0
2025-01-02 12:15:00,80.63,80.67,80.55,80.59,10129.0,79.7659,79.8055,79.6867,79.7263,10129.0
2025-01-02 12:20:00,80.57,80.58,80.47,80.47,5521.0,79.7065,79.7164,79.6076,79.6076,5521.0
2025-01-02 12:25:00,80.47,80.47,80.26,80.3,8803.0,79.6076,79.6076,79.3999,79.4394,8803.0
2025-01-02 12:30:00,80.28,80.29,80.15,80.22,11411.0,79.4196,79.4295,79.291,79.3603,11411.0
2025-01-02 12:35:00,80.22,80.22,80.01,80.02,4445.0,79.3603,79.3603,79.1525,79.1624,4445.0
2025-01-02 12:40:00,80.05,80.05,79.91,80.04,8718.0,79.1921,79.1921,79.0536,79.1822,8718.0
2025-01-02 12:45:00,80.0,80.08,79.98,80.03,5056.0,79.1426,79.2218,79.1229,79.1723,5056.0
2025-01-02 12:50:00,80.0,80.15,79.98,80.09,4134.0,79.1426,79.291,79.1229,79.2317,4134.0
2025-01-02 12:55:00,80.12,80.26,80.1,80.23,6744.0,79.2614,79.3999,79.2416,79.3702,6744.0
2025-01-02 13:00:00,80.21,80.21,80.07,80.09,5746.0,79.3504,79.3504,79.2119,79.2317,5746.0
2025-01-02 13:05:00,80.11,80.2,80.08,80.15,5020.0,79.2515,79.3405,79.2218,79.291,5020.0
2025-01-02 13:10:00,80.14,80.14,80.0,80.04,6202.0,79.2811,79.2811,79.1426,79.1822,6202.0
2025-01-02 13:15:00,80.03,80.03,79.97,80.02,5541.0,79.1723,79.1723,79.113,79.1624,5541.0
2025-01-02 13:20:00,80.03,80.07,79.98,79.98,3876.0,79.1723,79.2119,79.1229,79.1229,3876.0
2025-01-02 13:25:00,79.98,80.03,79.95,80.03,4804.0,79.1229,79.1723,79.0932,79.1723,4804.0
2025-01-02 13:30:00,79.98,79.99,79.86,79.89,6244.0,79.1229,79.1327,79.0041,79.0338,6244.0
2025-01-02 13:35:00,79.88,80.01,79.88,79.91,8245.0,79.0239,79.1525,79.0239,79.0536,8245.0
2025-01-02 13:40:00,79.9,79.95,79.83,79.94,26520.0,79.0437,79.0932,78.9745,79.0833,26520.0
2025-01-02 13:45:00,79.92,79.92,79.79,79.82,8019.0,79.0635,79.0635,78.9349,78.9646,8019.0
2025-01-02 13:50:00,79.81,79.84,79.7,79.73,9538.0,78.9547,78.9844,78.8459,78.8755,9538.0
2025-01-02 13:55:00,79.75,79.97,79.75,79.97,6257.0,78.8953,79.113,78.8953,79.113,6257.0
2025-01-02 14:00:00,79.98,80.05,79.93,80.05,6740.0,79.1229,79.1921,79.0734,79.1921,6740.0
2025-01-02 14:05:00,80.05,80.1,80.02,80.04,8138.0,79.1921,79.2416,79.1624,79.1822,8138.0
2025-01-02 14:10:00,80.05,80.09,80.0,80.02,4350.0,79.1921,79.2317,79.1426,79.1624,4350.0
2025-01-02 14:15:00,80.03,80.03,79.97,80.0,7689.0,79.1723,79.1723,79.113,79.1426,7689.0
2025-01-02 14:20:00,80.0,80.04,79.99,80.03,6046.0,79.1426,79.1822,79.1327,79.1723,6046.0
2025-01-02 14:25:00,80.04,80.11,80.03,80.11,10183.0,79.1822,79.2515,79.1723,79.2515,10183.0
2025-01-02 14:30:00,80.11,80.11,80.02,80.04,6885.0,79.2515,79.2515,79.1624,79.1822,6885.0
2025-01-02 14:35:00,80.04,80.11,79.97,80.08,7080.0,79.1822,79.2515,79.113,79.2218,7080.0
2025-01-02 14:40:00,80.07,80.12,80.06,80.07,4790.0,79.2119,79.2614,79.202,79.2119,4790.0
2025-01-02 14:45:00,80.08,80.11,80.01,80.09,8294.0,79.2218,79.2515,79.1525,79.2317,8294.0
2025-01-02 14:50:00,80.1,80.14,80.06,80.13,6300.0,79.2416,79.2811,79.202,79.2712,6300.0
2025-01-02 14:55:00,80.13,80.13,79.94,79.94,7525.0,79.2712,79.2712,79.0833,79.0833,7525.0
2025-01-02 15:00:00,79.95,80.14,79.92,80.14,30609.0,79.0932,79.2811,79.0635,79.2811,30609.0
2025-01-02 15:05:00,80.11,80.14,80.06,80.14,7981.0,79.2515,79.2811,79.202,79.2811,7981.0
2025-01-02 15:10:00,80.14,80.19,80.13,80.15,10118.0,79.2811,79.3306,79.2712,79.291,10118.0
2025-01-02 15:15:00,80.16,80.21,80.12,80.2,10658.0,79.3009,79.3504,79.2614,79.3405,10658.0
2025-01-02 15:20:00,80.2,80.26,80.19,80.25,10451.0,79.3405,79.3999,79.3306,79.39,10451.0
2025-01-02 15:25:00,80.26,80.27,80.17,80.17,18347.0,79.3999,79.4097,79.3108,79.3108,18347.0
2025-01-02 15:30:00,80.17,80.28,80.11,80.18,17438.0,79.3108,79.4196,79.2515,79.3207,17438.0
2025-01-02 15:35:00,80.18,80.18,80.07,80.13,19242.0,79.3207,79.3207,79.2119,79.2712,19242.0
2025-01-02 15:40:00,80.11,80.2,80.08,80.13,24849.0,79.2515,79.3405,79.2218,79.2712,24849.0
2025-01-02 15:45:00,80.12,80.16,80.07,80.09,25479.0,79.2614,79.3009,79.2119,79.2317,25479.0
2025-01-02 15:50:00,80.09,80.23,80.04,80.05,44718.0,79.2317,79.3702,79.1822,79.1921,44718.0
2025-01-02 15:55:00,80.03,80.17,80.0,80.13,114702.0,79.1723,79.3108,79.1426,79.2712,114702.0
2025-01-03 09:30:00,80.2,80.66,80.2,80.22,31469.0,79.3405,79.7956,79.3405,79.3603,31469.0
2025-01-03 09:35:00,80.21,80.35,80.11,80.23,18305.0,79.3504,79.4889,79.2515,79.3702,18305.0
2025-01-03 09:40:00,80.23,80.37,80.15,80.15,11215.0,79.3702,79.5087,79.291,79.291,11215.0
2025-01-03 09:45:00,80.17,80.18,79.91,79.92,9671.0,79.3108,79.3207,79.0536,79.0635,9671.0
2025-01-03 09:50:00,79.95,79.99,79.88,79.96,5127.0,79.0932,79.1327,79.0239,79.1031,5127.0
2025-01-03 09:55:00,79.94,79.94,79.74,79.77,6565.0,79.0833,79.0833,78.8854,78.9151,6565.0
2025-01-03 10:00:00,79.79,79.98,79.76,79.94,15377.0,78.9349,79.1229,78.9052,79.0833,15377.0
2025-01-03 10:05:00,79.98,80.07,79.96,79.98,10685.0,79.1229,79.2119,79.1031,79.1229,10685.0
2025-01-03 10:10:00,79.96,80.0,79.84,79.95,6126.0,79.1031,79.1426,78.9844,79.0932,6126.0
2025-01-03 10:15:00,79.98,80.01,79.89,79.94,18903.0,79.1229,79.1525,79.0338,79.0833,18903.0
2025-01-03 10:20:00,79.95,80.06,79.81,80.05,8016.0,79.0932,79.202,78.9547,79.1921,8016.0
2025-01-03 10:25:00,80.06,80.11,80.04,80.05,6753.0,79.202,79.2515,79.1822,79.1921,6753.0
2025-01-03 10:30:00,80.05,80.14,80.04,80.06,6582.0,79.1921,79.2811,79.1822,79.202,6582.0
2025-01-03 10:35:00,80.07,80.16,80.07,80.12,9487.0,79.2119,79.3009,79.2119,79.2614,9487.0
2025-01-03 10:40:00,80.15,80.19,80.08,80.12,6176.0,79.291,79.3306,79.2218,79.2614,6176.0
2025-01-03 10:45:00,80.09,80.2,80.07,80.2,9452.0,79.2317,79.3405,79.2119,79.3405,9452.0
2025-01-03 10:50:00,80.2,80.27,80.16,80.2,6683.0,79.3405,79.4097,79.3009,79.3405,6683.0
2025-01-03 10:55:00,80.2,80.35,80.19,80.33,12505.0,79.3405,79.4889,79.3306,79.4691,12505.0
2025-01-03 11:00:00,80.33,80.36,80.26,80.28,5948.0,79.4691,79.4988,79.3999,79.4196,5948.0
2025-01-03 11:05:00,80.25,80.25,80.1,80.18,8787.0,79.39,79.39,79.2416,79.3207,8787.0
2025-01-03 11:10:00,80.16,80.21,80.09,80.14,5970.0,79.3009,79.3504,79.2317,79.2811,5970.0
2025-01-03 11:15:00,80.14,80.14,80.07,80.07,4403.0,79.2811,79.2811,79.2119,79.2119,4403.0
2025-01-03 11:20:00,80.08,80.1,80.01,80.03,7110.0,79.2218,79.2416,79.1525,79.1723,7110.0
2025-01-03 11:25:00,80.07,80.17,80.07,80.11,6422.0,79.2119,79.3108,79.2119,79.2515,6422.0
2025-01-03 11:30:00,80.1,80.2,80.1,80.16,5015.0,79.2416,79.3405,79.2416,79.3009,5015.0
2025-01-03 11:35:00,80.16,80.22,80.13,80.15,6929.0,79.3009,79.3603,79.2712,79.291,6929.0
2025-01-03 11:40:00,80.15,80.22,80.13,80.17,5205.0,79.291,79.3603,79.2712,79.3108,5205.0
2025-01-03 11:45:00,80.18,80.23,80.14,80.21,5968.0,79.3207,79.3702,79.2811,79.3504,5968.0
2025-01-03 11:50:00,80.22,80.28,80.19,80.2,8251.0,79.3603,79.4196,79.3306,79.3405,8251.0
2025-01-03 11:55:00,80.23,80.23,80.1,80.1,6839.0,79.3702,79.3702,79.2416,79.2416,6839.0
2025-01-03 12:00:00,80.11,80.18,80.08,80.12,12010.0,79.2515,79.3207,79.2218,79.2614,12010.0
2025-01-03 12:05:00,80.16,80.21,80.16,80.21,5709.0,79.3009,79.3504,79.3009,79.3504,5709.0
2025-01-03 12:10:00,80.16,80.19,80.1,80.11,5497.0,79.3009,79.3306,79.2416,79.2515,5497.0
2025-01-03 12:15:00,80.1,80.17,80.09,80.09,6559.0,79.2416,79.3108,79.2317,79.2317,6559.0
2025-01-03 12:20:00,80.13,80.16,80.07,80.16,7090.0,79.2712,79.3009,79.2119,79.3009,7090.0
2025-01-03 12:25:00,80.14,80.19,80.1,80.12,6711.0,79.2811,79.3306,79.2416,79.2614,6711.0
2025-01-03 12:30:00,80.12,80.18,80.08,80.12,8427.0,79.2614,79.3207,79.2218,79.2614,8427.0
2025-01-03 12:35:00,80.14,80.18,80.1,80.14,4931.0,79.2811,79.3207,79.2416,79.2811,4931.0
2025-01-03 12:40:00,80.13,80.17,80.11,80.12,5491.0,79.2712,79.3108,79.2515,79.2614,5491.0
2025-01-03 12:45:00,80.13,80.13,80.05,80.11,5267.0,79.2712,79.2712,79.1921,79.2515,5267.0
2025-01-03 12:50:00,80.11,80.12,80.06,80.09,2696.0,79.2515,79.2614,79.202,79.2317,2696.0
2025-01-03 12:55:00,80.08,80.13,80.06,80.09,5086.0,79.2218,79.2712,79.202,79.2317,5086.0
2025-01-03 13:00:00,80.11,80.12,80.06,80.07,6732.0,79.2515,79.2614,79.202,79.2119,6732.0
2025-01-03 13:05:00,80.11,80.13,80.09,80.11,4962.0,79.2515,79.2712,79.2317,79.2515,4962.0
2025-01-03 13:10:00,80.11,80.2,80.11,80.16,22990.0,79.2515,79.3405,79.2515,79.3009,22990.0
2025-01-03 13:15:00,80.2,80.2,80.14,80.19,7609.0,79.3405,79.3405,79.2811,79.3306,7609.0
2025-01-03 13:20:00,80.2,80.24,80.17,80.17,5944.0,79.3405,79.3801,79.3108,79.3108,5944.0
2025-01-03 13:25:00,80.2,80.23,80.17,80.23,5323.0,79.3405,79.3702,79.3108,79.3702,5323.0
2025-01-03 13:30:00,80.23,80.23,80.16,80.19,10614.0,79.3702,79.3702,79.3009,79.3306,10614.0
2025-01-03 13:35:00,80.2,80.25,80.17,80.24,8728.0,79.3405,79.39,79.3108,79.3801,8728.0
2025-01-03 13:40:00,80.24,80.25,80.09,80.09,17921.0,79.3801,79.39,79.2317,79.2317,17921.0
2025-01-03 13:45:00,80.1,80.19,80.09,80.18,10066.0,79.2416,79.3306,79.2317,79.3207,10066.0
2025-01-03 13:50:00,80.2,80.2,80.12,80.12,9712.0,79.3405,79.3405,79.2614,79.2614,9712.0
2025-01-03 13:55:00,80.13,80.19,80.12,80.16,9299.0,79.2712,79.3306,79.2614,79.3009,9299.0
2025-01-03 14:00:00,80.16,80.21,80.13,80.16,7195.0,79.3009,79.3504,79.2712,79.3009,7195.0
2025-01-03 14:05:00,80.18,80.26,80.15,80.25,4925.0,79.3207,79.3999,79.291,79.39,4925.0
2025-01-03 14:10:00,80.25,80.28,80.24,80.28,4961.0,79.39,79.4196,79.3801,79.4196,4961.0
2025-01-03 14:15:00,80.27,80.32,80.26,80.29,4056.0,79.4097,79.4592,79.3999,79.4295,4056.0
2025-01-03 14:20:00,80.28,80.31,80.27,80.27,7178.0,79.4196,79.4493,79.4097,79.4097,7178.0
2025-01-03 14:25:00,80.28,80.3,80.27,80.29,2867.0,79.4196,79.4394,79.4097,79.4295,2867.0
2025-01-03 14:30:00,80.28,80.38,80.27,80.38,6738.0,79.4196,79.5186,79.4097,79.5186,6738.0
2025-01-03 14:35:00,80.39,80.39,80.36,80.38,4712.0,79.5285,79.5285,79.4988,79.5186,4712.0
2025-01-03 14:40:00,80.38,80.39,80.27,80.34,20487.0,79.5186,79.5285,79.4097,79.479,20487.0
2025-01-03 14:45:00,80.33,80.38,80.33,80.38,6375.0,79.4691,79.5186,79.4691,79.5186,6375.0
2025-01-03 14:50:00,80.38,80.39,80.36,80.36,7490.0,79.5186,79.5285,79.4988,79.4988,7490.0
2025-01-03 14:55:00,80.36,80.37,80.33,80.36,8697.0,79.4988,79.5087,79.4691,79.4988,8697.0
2025-01-03 15:00:00,80.34,80.34,80.26,80.27,7809.0,79.479,79.479,79.3999,79.4097,7809.0
2025-01-03 15:05:00,80.25,80.28,80.22,80.28,8060.0,79.39,79.4196,79.3603,79.4196,8060.0
2025-01-03 15:10:00,80.29,80.34,80.29,80.34,7743.0,79.4295,79.479,79.4295,79.479,7743.0
2025-01-03 15:15:00,80.34,80.38,80.33,80.37,10465.0,79.479,79.5186,79.4691,79.5087,10465.0
2025-01-03 15:20:00,80.36,80.43,80.33,80.43,9640.0,79.4988,79.568,79.4691,79.568,9640.0
2025-01-03 15:25:00,80.42,80.47,80.41,80.46,10453.0,79.5581,79.6076,79.5482,79.5977,10453.0
2025-01-03 15:30:00,80.45,80.45,80.38,80.43,19157.0,79.5878,79.5878,79.5186,79.568,19157.0
2025-01-03 15:35:00,80.41,80.41,80.36,80.37,13036.0,79.5482,79.5482,79.4988,79.5087,13036.0
2025-01-03 15:40:00,80.37,80.43,80.36,80.39,22133.0,79.5087,79.568,79.4988,79.5285,22133.0
2025-01-03 15:45:00,80.39,80.41,80.25,80.33,15670.0,79.5285,79.5482,79.39,79.4691,15670.0
2025-01-03 15:50:00,80.35,80.39,80.27,80.27,29752.0,79.4889,79.5285,79.4097,79.4097,29752.0
2025-01-03 15:55:00,80.27,80.32,80.22,80.29,97410.0,79.4097,79.4592,79.3603,79.4295,97410.0
2025-01-06 09:30:00,80.26,80.26,79.85,80.11,37732.0,79.3999,79.3999,78.9942,79.2515,37732.0
2025-01-06 09:35:00,80.11,80.14,79.71,79.71,10101.0,79.2515,79.2811,78.8557,78.8557,10101.0
2025-01-06 09:40:00,79.8,80.14,79.79,79.98,27829.0,78.9448,79.2811,78.9349,79.1229,27829.0
2025-01-06 09:45:00,79.99,80.0,79.74,79.79,14269.0,79.1327,79.1426,78.8854,78.9349,14269.0
2025-01-06 09:50:00,79.8,79.86,79.71,79.76,11458.0,78.9448,79.0041,78.8557,78.9052,11458.0
2025-01-06 09:55:00,79.78,79.8,79.55,79.58,29432.0,78.925,78.9448,78.6975,78.7271,29432.0
2025-01-06 10:00:00,79.58,79.61,79.34,79.44,37708.0,78.7271,78.7568,78.4897,78.5886,37708.0
2025-01-06 10:05:00,79.44,79.56,79.41,79.52,23908.0,78.5886,78.7074,78.559,78.6678,23908.0
2025-01-06 10:10:00,79.52,79.63,79.49,79.61,23841.0,78.6678,78.7766,78.6381,78.7568,23841.0
2025-01-06 10:15:00,79.62,79.64,79.46,79.47,21839.0,78.7667,78.7865,78.6084,78.6183,21839.0
2025-01-06 10:20:00,79.46,79.55,79.37,79.52,14688.0,78.6084,78.6975,78.5194,78.6678,14688.0
2025-01-06 10:25:00,79.52,79.52,79.34,79.5,19324.0,78.6678,78.6678,78.4897,78.648,19324.0
2025-01-06 10:30:00,79.52,79.68,79.52,79.67,9840.0,78.6678,78.8261,78.6678,78.8162,9840.0
2025-01-06 10:35:00,79.65,79.66,79.56,79.58,8034.0,78.7964,78.8063,78.7074,78.7271,8034.0
2025-01-06 10:40:00,79.6,79.7,79.6,79.67,8020.0,78.7469,78.8459,78.7469,78.8162,8020.0
2025-01-06 10:45:00,79.65,79.75,79.64,79.75,12868.0,78.7964,78.8953,78.7865,78.8953,12868.0
2025-01-06 10:50:00,79.75,80.09,79.74,80.06,20127.0,78.8953,79.2317,78.8854,79.202,20127.0
2025-01-06 10:55:00,80.05,80.07,79.95,79.98,13400.0,79.1921,79.2119,79.0932,79.1229,13400.0
2025-01-06 11:00:00,79.98,79.98,79.79,79.94,22082.0,79.1229,79.1229,78.9349,79.0833,22082.0
2025-01-06 11:05:00,79.94,79.94,79.84,79.94,8548.0,79.0833,79.0833,78.9844,79.0833,8548.0
2025-01-06 11:10:00,79.95,79.98,79.92,79.97,12284.0,79.0932,79.1229,79.0635,79.113,12284.0
2025-01-06 11:15:00,79.96,80.13,79.94,80.12,11177.0,79.1031,79.2712,79.0833,79.2614,11177.0
2025-01-06 11:20:00,80.12,80.23,80.12,80.22,15558.0,79.2614,79.3702,79.2614,79.3603,15558.0
2025-01-06 11:25:00,80.24,80.24,80.15,80.16,9865.0,79.3801,79.3801,79.291,79.3009,9865.0
2025-01-06 11:30:00,80.17,80.22,80.15,80.16,15474.0,79.3108,79.3603,79.291,79.3009,15474.0
2025-01-06 11:35:00,80.16,80.21,80.16,80.2,10408.0,79.3009,79.3504,79.3009,79.3405,10408.0
2025-01-06 11:40:00,80.2,80.2,80.1,80.13,13616.0,79.3405,79.3405,79.2416,79.2712,13616.0
2025-01-06 11:45:00,80.13,80.17,80.06,80.16,9112.0,79.2712,79.3108,79.202,79.3009,9112.0
2025-01-06 11:50:00,80.16,80.21,80.16,80.2,8567.0,79.3009,79.3504,79.3009,79.3405,8567.0
2025-01-06 11:55:00,80.2,80.26,80.2,80.25,14247.0,79.3405,79.3999,79.3405,79.39,14247.0
2025-01-06 12:00:00,80.25,80.28,80.18,80.2,18077.0,79.39,79.4196,79.3207,79.3405,18077.0
2025-01-06 12:05:00,80.23,80.25,80.19,80.25,8527.0,79.3702,79.39,79.3306,79.39,8527.0
2025-01-06 12:10:00,80.26,80.27,80.25,80.26,4781.0,79.3999,79.4097,79.39,79.3999,4781.0
2025-01-06 12:15:00,80.26,80.33,80.25,80.29,14771.0,79.3999,79.4691,79.39,79.4295,14771.0
2025-01-06 12:20:00,80.3,80.3,80.25,80.29,8711.0,79.4394,79.4394,79.39,79.4295,8711.0
2025-01-06 12:25:00,80.29,80.29,80.17,80.24,18559.0,79.4295,79.4295,79.3108,79.3801,18559.0
2025-01-06 12:30:00,80.24,80.28,80.19,80.2,15693.0,79.3801,79.4196,79.3306,79.3405,15693.0
2025-01-06 12:35:00,80.22,80.24,80.15,80.15,16928.0,79.3603,79.3801,79.291,79.291,16928.0
2025-01-06 12:40:00,80.16,80.16,80.1,80.1,7314.0,79.3009,79.3009,79.2416,79.2416,7314.0
2025-01-06 12:45:00,80.1,80.1,80.04,80.05,9701.0,79.2416,79.2416,79.1822,79.1921,9701.0
2025-01-06 12:50:00,80.05,80.05,79.97,80.02,9117.0,79.1921,79.1921,79.113,79.1624,9117.0
2025-01-06 12:55:00,80.01,80.02,79.95,80.02,6755.0,79.1525,79.1624,79.0932,79.1624,6755.0
2025-01-06 13:00:00,80.02,80.02,79.86,79.91,11028.0,79.1624,79.1624,79.0041,79.0536,11028.0
2025-01-06 13:05:00,79.91,79.92,79.8,79.81,6917.0,79.0536,79.0635,78.9448,78.9547,6917.0
2025-01-06 13:10:00,79.79,79.85,79.75,79.85,5219.0,78.9349,78.9942,78.8953,78.9942,5219.0
2025-01-06 13:15:00,79.85,79.86,79.8,79.82,10070.0,78.9942,79.0041,78.9448,78.9646,10070.0
2025-01-06 13:20:00,79.81,79.81,79.78,79.79,9982.0,78.9547,78.9547,78.925,78.9349,9982.0
2025-01-06 13:25:00,79.79,79.8,79.73,79.74,11732.0,78.9349,78.9448,78.8755,78.8854,11732.0
2025-01-06 13:30:00,79.73,79.73,79.57,79.58,12214.0,78.8755,78.8755,78.7172,78.7271,12214.0
2025-01-06 13:35:00,79.6,79.62,79.53,79.55,8963.0,78.7469,78.7667,78.6777,78.6975,8963.0
2025-01-06 13:40:00,79.54,79.55,79.41,79.41,9110.0,78.6876,78.6975,78.559,78.559,9110.0
2025-01-06 13:45:00,79.43,79.43,79.34,79.35,9386.0,78.5787,78.5787,78.4897,78.4996,9386.0
2025-01-06 13:50:00,79.36,79.38,79.33,79.35,8865.0,78.5095,78.5293,78.4798,78.4996,8865.0
2025-01-06 13:55:00,79.34,79.38,79.33,79.34,6460.0,78.4897,78.5293,78.4798,78.4897,6460.0
2025-01-06 14:00:00,79.34,79.35,79.13,79.15,13323.0,78.4897,78.4996,78.282,78.3017,13323.0
2025-01-06 14:05:00,79.14,79.29,79.14,79.28,7672.0,78.2919,78.4402,78.2919,78.4304,7672.0
2025-01-06 14:10:00,79.28,79.35,79.25,79.31,5903.0,78.4304,78.4996,78.4007,78.46,5903.0
2025-01-06 14:15:00,79.31,79.35,79.22,79.34,19013.0,78.46,78.4996,78.371,78.4897,19013.0
2025-01-06 14:20:00,79.33,79.34,79.28,79.32,12834.0,78.4798,78.4897,78.4304,78.4699,12834.0
2025-01-06 14:25:00,79.32,79.32,79.27,79.27,4107.0,78.4699,78.4699,78.4205,78.4205,4107.0
2025-01-06 14:30:00,79.26,79.36,79.25,79.35,7493.0,78.4106,78.5095,78.4007,78.4996,7493.0
2025-01-06 14:35:00,79.33,79.38,79.31,79.37,6736.0,78.4798,78.5293,78.46,78.5194,6736.0
2025-01-06 14:40:00,79.36,79.39,79.31,79.39,7651.0,78.5095,78.5392,78.46,78.5392,7651.0
2025-01-06 14:45:00,79.38,79.39,79.35,79.39,4400.0,78.5293,78.5392,78.4996,78.5392,4400.0
2025-01-06 14:50:00,79.39,79.39,79.27,79.27,9870.0,78.5392,78.5392,78.4205,78.4205,9870.0
2025-01-06 14:55:00,79.27,79.29,79.22,79.22,15774.0,78.4205,78.4402,78.371,78.371,15774.0
2025-01-06 15:00:00,79.21,79.25,79.19,79.24,12360.0,78.3611,78.4007,78.3413,78.3908,12360.0
2025-01-06 15:05:00,79.25,79.25,79.14,79.2,10361.0,78.4007,78.4007,78.2919,78.3512,10361.0
2025-01-06 15:10:00,79.19,79.2,79.14,79.16,8317.0,78.3413,78.3512,78.2919,78.3116,8317.0
2025-01-06 15:15:00,79.16,79.19,79.13,79.16,13548.0,78.3116,78.3413,78.282,78.3116,13548.0
2025-01-06 15:20:00,79.16,79.2,79.09,79.2,8709.0,78.3116,78.3512,78.2424,78.3512,8709.0
2025-01-06 15:25:00,79.21,79.21,79.15,79.17,16784.0,78.3611,78.3611,78.3017,78.3215,16784.0
2025-01-06 15:30:00,79.16,79.21,79.15,79.15,19725.0,78.3116,78.3611,78.3017,78.3017,19725.0
2025-01-06 15:35:00,79.15,79.21,79.1,79.13,18126.0,78.3017,78.3611,78.2523,78.282,18126.0
2025-01-06 15:40:00,79.14,79.16,78.96,78.98,18861.0,78.2919,78.3116,78.1138,78.1336,18861.0
2025-01-06 15:45:00,78.98,78.98,78.91,78.95,37022.0,78.1336,78.1336,78.0643,78.1039,37022.0
2025-01-06 15:50:00,78.95,79.01,78.87,78.91,35774.0,78.1039,78.1632,78.0247,78.0643,35774.0
2025-01-06 15:55:00,78.91,79.06,78.83,79.06,191424.0,78.0643,78.2127,77.9852,78.2127,191424.0
2025-01-07 09:30:00,79.14,79.66,79.14,79.64,31870.0,78.2919,78.8063,78.2919,78.7865,31870.0
2025-01-07 09:35:00,79.64,79.83,79.64,79.78,8897.0,78.7865,78.9745,78.7865,78.925,8897.0
2025-01-07 09:40:00,79.75,79.93,79.63,79.68,13188.0,78.8953,79.0734,78.7766,78.8261,13188.0
2025-01-07 09:45:00,79.67,79.75,79.51,79.53,9062.0,78.8162,78.8953,78.6579,78.6777,9062.0
2025-01-07 09:50:00,79.53,79.63,79.51,79.63,10868.0,78.6777,78.7766,78.6579,78.7766,10868.0
2025-01-07 09:55:00,79.62,79.66,79.48,79.62,17366.0,78.7667,78.8063,78.6282,78.7667,17366.0
2025-01-07 10:00:00,79.64,79.73,79.21,79.31,50075.0,78.7865,78.8755,78.3611,78.46,50075.0
2025-01-07 10:05:00,79.33,79.39,79.01,79.08,16090.0,78.4798,78.5392,78.1632,78.2325,16090.0
2025-01-07 10:10:00,79.09,79.14,78.92,79.14,66802.0,78.2424,78.2919,78.0742,78.2919,66802.0
2025-01-07 10:15:00,79.19,79.44,79.17,79.4,43710.0,78.3413,78.5886,78.3215,78.5491,43710.0
2025-01-07 10:20:00,79.42,79.71,79.42,79.62,19146.0,78.5689,78.8557,78.5689,78.7667,19146.0
2025-01-07 10:25:00,79.65,79.85,79.65,79.79,37332.0,78.7964,78.9942,78.7964,78.9349,37332.0
2025-01-07 10:30:00,79.82,79.93,79.77,79.91,12889.0,78.9646,79.0734,78.9151,79.0536,12889.0
2025-01-07 10:35:00,79.94,79.96,79.75,79.75,12014.0,79.0833,79.1031,78.8953,78.8953,12014.0
2025-01-07 10:40:00,79.76,79.82,79.65,79.68,9692.0,78.9052,78.9646,78.7964,78.8261,9692.0
2025-01-07 10:45:00,79.71,79.71,79.54,79.61,11002.0,78.8557,78.8557,78.6876,78.7568,11002.0
2025-01-07 10:50:00,79.62,79.71,79.58,79.61,17320.0,78.7667,78.8557,78.7271,78.7568,17320.0
2025-01-07 10:55:00,79.66,79.96,79.66,79.96,9476.0,78.8063,79.1031,78.8063,79.1031,9476.0
2025-01-07 11:00:00,79.93,80.05,79.91,79.94,12857.0,79.0734,79.1921,79.0536,79.0833,12857.0
2025-01-07 11:05:00,79.92,80.03,79.9,79.94,10722.0,79.0635,79.1723,79.0437,79.0833,10722.0
2025-01-07 11:10:00,79.91,79.93,79.75,79.79,13600.0,79.0536,79.0734,78.8953,78.9349,13600.0
2025-01-07 11:15:00,79.78,79.81,79.62,79.66,7920.0,78.925,78.9547,78.7667,78.8063,7920.0
2025-01-07 11:20:00,79.66,79.76,79.65,79.71,12710.0,78.8063,78.9052,78.7964,78.8557,12710.0
2025-01-07 11:25:00,79.73,79.79,79.63,79.75,12466.0,78.8755,78.9349,78.7766,78.8953,12466.0
2025-01-07 11:30:00,79.73,79.74,79.59,79.59,11395.0,78.8755,78.8854,78.737,78.737,11395.0
2025-01-07 11:35:00,79.52,79.58,79.49,79.58,12736.0,78.6678,78.7271,78.6381,78.7271,12736.0
2025-01-07 11:40:00,79.6,79.64,79.54,79.62,11387.0,78.7469,78.7865,78.6876,78.7667,11387.0
2025-01-07 11:45:00,79.64,79.64,79.57,79.59,16157.0,78.7865,78.7865,78.7172,78.737,16157.0
2025-01-07 11:50:00,79.59,79.59,79.47,79.51,29684.0,78.737,78.737,78.6183,78.6579,29684.0
2025-01-07 11:55:00,79.53,79.56,79.32,79.36,66036.0,78.6777,78.7074,78.4699,78.5095,66036.0
2025-01-07 12:00:00,79.33,79.47,79.32,79.34,12950.0,78.4798,78.6183,78.4699,78.4897,12950.0
2025-01-07 12:05:00,79.36,79.4,79.33,79.34,6975.0,78.5095,78.5491,78.4798,78.4897,6975.0
2025-01-07 12:10:00,79.33,79.4,79.31,79.37,12099.0,78.4798,78.5491,78.46,78.5194,12099.0
2025-01-07 12:15:00,79.37,79.45,79.36,79.41,9911.0,78.5194,78.5985,78.5095,78.559,9911.0
2025-01-07 12:20:00,79.41,79.42,79.34,79.38,10535.0,78.559,78.5689,78.4897,78.5293,10535.0
2025-01-07 12:25:00,79.38,79.4,79.26,79.28,11333.0,78.5293,78.5491,78.4106,78.4304,11333.0
2025-01-07 12:30:00,79.29,79.48,79.29,79.48,7485.0,78.4402,78.6282,78.4402,78.6282,7485.0
2025-01-07 12:35:00,79.45,79.47,79.34,79.37,11408.0,78.5985,78.6183,78.4897,78.5194,11408.0
2025-01-07 12:40:00,79.37,79.41,79.3,79.3,8533.0,78.5194,78.559,78.4501,78.4501,8533.0
2025-01-07 12:45:00,79.28,79.28,79.18,79.18,4804.0,78.4304,78.4304,78.3314,78.3314,4804.0
2025-01-07 12:50:00,79.2,79.29,79.16,79.29,17315.0,78.3512,78.4402,78.3116,78.4402,17315.0
2025-01-07 12:55:00,79.3,79.32,79.21,79.29,8953.0,78.4501,78.4699,78.3611,78.4402,8953.0
2025-01-07 13:00:00,79.29,79.43,79.29,79.37,10197.0,78.4402,78.5787,78.4402,78.5194,10197.0
2025-01-07 13:05:00,79.37,79.44,79.34,79.42,6371.0,78.5194,78.5886,78.4897,78.5689,6371.0
2025-01-07 13:10:00,79.42,79.47,79.32,79.32,13661.0,78.5689,78.6183,78.4699,78.4699,13661.0
2025-01-07 13:15:00,79.29,79.34,79.29,79.34,7417.0,78.4402,78.4897,78.4402,78.4897,7417.0
2025-01-07 13:20:00,79.34,79.37,79.29,79.3,7336.0,78.4897,78.5194,78.4402,78.4501,7336.0
2025-01-07 13:25:00,79.3,79.34,79.3,79.33,7629.0,78.4501,78.4897,78.4501,78.4798,7629.0
2025-01-07 13:30:00,79.34,79.42,79.27,79.4,11054.0,78.4897,78.5689,78.4205,78.5491,11054.0
2025-01-07 13:35:00,79.4,79.43,79.28,79.31,21354.0,78.5491,78.5787,78.4304,78.46,21354.0
2025-01-07 13:40:00,79.31,79.32,79.22,79.24,9006.0,78.46,78.4699,78.371,78.3908,9006.0
2025-01-07 13:45:00,79.27,79.32,79.26,79.27,9092.0,78.4205,78.4699,78.4106,78.4205,9092.0
2025-01-07 13:50:00,79.27,79.34,79.25,79.27,12179.0,78.4205,78.4897,78.4007,78.4205,12179.0
2025-01-07 13:55:00,79.27,79.36,79.27,79.31,13038.0,78.4205,78.5095,78.4205,78.46,13038.0
2025-01-07 14:00:00,79.31,79.31,79.24,79.27,10326.0,78.46,78.46,78.3908,78.4205,10326.0
2025-01-07 14:05:00,79.26,79.3,79.24,79.29,7240.0,78.4106,78.4501,78.3908,78.4402,7240.0
2025-01-07 14:10:00,79.29,79.34,79.28,79.3,25347.0,78.4402,78.4897,78.4304,78.4501,25347.0
2025-01-07 14:15:00,79.29,79.31,79.16,79.2,9773.0,78.4402,78.46,78.3116,78.3512,9773.0
2025-01-07 14:20:00,79.19,79.44,79.19,79.44,31263.0,78.3413,78.5886,78.3413,78.5886,31263.0
2025-01-07 14:25:00,79.42,79.47,79.39,79.4,10683.0,78.5689,78.6183,78.5392,78.5491,10683.0
2025-01-07 14:30:00,79.38,79.4,79.29,79.39,60395.0,78.5293,78.5491,78.4402,78.5392,60395.0
2025-01-07 14:35:00,79.38,79.46,79.38,79.41,23629.0,78.5293,78.6084,78.5293,78.559,23629.0
2025-01-07 14:40:00,79.4,79.48,79.38,79.48,22780.0,78.5491,78.6282,78.5293,78.6282,22780.0
2025-01-07 14:45:00,79.48,79.49,79.38,79.41,11615.0,78.6282,78.6381,78.5293,78.559,11615.0
2025-01-07 14:50:00,79.41,79.44,79.32,79.41,30709.0,78.559,78.5886,78.4699,78.559,30709.0
2025-01-07 14:55:00,79.42,79.42,79.35,79.37,15852.0,78.5689,78.5689,78.4996,78.5194,15852.0
2025-01-07 15:00:00,79.37,79.38,79.17,79.28,81698.0,78.5194,78.5293,78.3215,78.4304,81698.0
2025-01-07 15:05:00,79.28,79.3,79.1,79.11,68235.0,78.4304,78.4501,78.2523,78.2622,68235.0
2025-01-07 15:10:00,79.11,79.17,79.09,79.15,18682.0,78.2622,78.3215,78.2424,78.3017,18682.0
2025-01-07 15:15:00,79.16,79.19,79.06,79.08,16964.0,78.3116,78.3413,78.2127,78.2325,16964.0
2025-01-07 15:20:00,79.08,79.08,78.92,78.97,24005.0,78.2325,78.2325,78.0742,78.1237,24005.0
2025-01-07 15:25:00,78.97,79.08,78.97,78.99,18444.0,78.1237,78.2325,78.1237,78.1435,18444.0
2025-01-07 15:30:00,78.98,79.05,78.93,78.93,27339.0,78.1336,78.2028,78.0841,78.0841,27339.0
2025-01-07 15:35:00,78.94,78.99,78.82,78.95,62766.0,78.094,78.1435,77.9753,78.1039,62766.0
2025-01-07 15:40:00,78.97,79.09,78.85,78.85,76272.0,78.1237,78.2424,78.005,78.005,76272.0
2025-01-07 15:45:00,78.87,78.95,78.72,78.75,92645.0,78.0247,78.1039,77.8764,77.906,92645.0
2025-01-07 15:50:00,78.76,79.03,78.75,79.01,77625.0,77.9159,78.183,77.906,78.1632,77625.0
2025-01-07 15:55:00,79.01,79.16,78.93,79.16,349487.0,78.1632,78.3116,78.0841,78.3116,349487.0
2025-01-08 09:30:00,79.25,79.35,79.01,79.02,26798.0,78.4007,78.4996,78.1632,78.1731,26798.0
2025-01-08 09:35:00,79.02,79.25,78.96,79.2,9886.0,78.1731,78.4007,78.1138,78.3512,9886.0
2025-01-08 09:40:00,79.17,79.27,78.84,78.86,5936.0,78.3215,78.4205,77.9951,78.0149,5936.0
2025-01-08 09:45:00,78.87,79.08,78.83,78.94,15294.0,78.0247,78.2325,77.9852,78.094,15294.0
2025-01-08 09:50:00,78.9,78.91,78.79,78.83,8189.0,78.0544,78.0643,77.9456,77.9852,8189.0
2025-01-08 09:55:00,78.86,78.89,78.59,78.59,18661.0,78.0149,78.0445,77.7477,77.7477,18661.0
2025-01-08 10:00:00,78.61,78.89,78.55,78.89,10064.0,77.7675,78.0445,77.7082,78.0445,10064.0
2025-01-08 10:05:00,78.84,79.15,78.83,79.15,33755.0,77.9951,78.3017,77.9852,78.3017,33755.0
2025-01-08 10:10:00,79.15,79.19,78.95,78.96,16413.0,78.3017,78.3413,78.1039,78.1138,16413.0
2025-01-08 10:15:00,78.97,78.97,78.82,78.85,10705.0,78.1237,78.1237,77.9753,78.005,10705.0
2025-01-08 10:20:00,78.83,78.93,78.79,78.8,13912.0,77.9852,78.0841,77.9456,77.9555,13912.0
2025-01-08 10:25:00,78.81,78.89,78.69,78.69,11014.0,77.9654,78.0445,77.8467,77.8467,11014.0
2025-01-08 10:30:00,78.7,78.78,78.62,78.76,17663.0,77.8566,77.9357,77.7774,77.9159,17663.0
2025-01-08 10:35:00,78.76,78.92,78.74,78.91,62260.0,77.9159,78.0742,77.8961,78.0643,62260.0
2025-01-08 10:40:00,78.89,78.89,78.79,78.85,19866.0,78.0445,78.0445,77.9456,78.005,19866.0
2025-01-08 10:45:00,78.85,79.02,78.85,79.0,12667.0,78.005,78.1731,78.005,78.1534,12667.0
2025-01-08 10:50:00,79.0,79.21,78.99,79.21,9004.0,78.1534,78.3611,78.1435,78.3611,9004.0
2025-01-08 10:55:00,79.21,79.32,79.2,79.29,8512.0,78.3611,78.4699,78.3512,78.4402,8512.0
2025-01-08 11:00:00,79.26,79.26,79.14,79.21,10689.0,78.4106,78.4106,78.2919,78.3611,10689.0
2025-01-08 11:05:00,79.2,79.24,79.15,79.2,7572.0,78.3512,78.3908,78.3017,78.3512,7572.0
2025-01-08 11:10:00,79.2,79.25,79.18,79.2,4950.0,78.3512,78.4007,78.3314,78.3512,4950.0
2025-01-08 11:15:00,79.18,79.24,79.13,79.23,6334.0,78.3314,78.3908,78.282,78.3809,6334.0
2025-01-08 11:20:00,79.25,79.29,79.24,79.25,9755.0,78.4007,78.4402,78.3908,78.4007,9755.0
2025-01-08 11:25:00,79.26,79.27,79.19,79.27,7655.0,78.4106,78.4205,78.3413,78.4205,7655.0
2025-01-08 11:30:00,79.27,79.29,79.21,79.23,6932.0,78.4205,78.4402,78.3611,78.3809,6932.0
2025-01-08 11:35:00,79.23,79.39,79.23,79.37,4877.0,78.3809,78.5392,78.3809,78.5194,4877.0
2025-01-08 11:40:00,79.39,79.4,79.3,79.37,6980.0,78.5392,78.5491,78.4501,78.5194,6980.0
2025-01-08 11:45:00,79.39,79.4,79.31,79.4,9310.0,78.5392,78.5491,78.46,78.5491,9310.0
2025-01-08 11:50:00,79.4,79.5,79.4,79.42,34287.0,78.5491,78.648,78.5491,78.5689,34287.0
2025-01-08 11:55:00,79.44,79.46,79.39,79.41,9287.0,78.5886,78.6084,78.5392,78.559,9287.0
2025-01-08 12:00:00,79.42,79.44,79.19,79.23,5803.0,78.5689,78.5886,78.3413,78.3809,5803.0
2025-01-08 12:05:00,79.24,79.24,79.17,79.2,4096.0,78.3908,78.3908,78.3215,78.3512,4096.0
2025-01-08 12:10:00,79.2,79.21,79.0,79.0,25902.0,78.3512,78.3611,78.1534,78.1534,25902.0
2025-01-08 12:15:00,79.01,79.1,79.01,79.06,3631.0,78.1632,78.2523,78.1632,78.2127,3631.0
2025-01-08 12:20:00,79.05,79.09,78.99,79.06,3855.0,78.2028,78.2424,78.1435,78.2127,3855.0
2025-01-08 12:25:00,79.06,79.12,78.97,79.0,5095.0,78.2127,78.2721,78.1237,78.1534,5095.0
2025-01-08 12:30:00,78.98,79.03,78.94,79.02,13331.0,78.1336,78.183,78.094,78.1731,13331.0
2025-01-08 12:35:00,79.02,79.02,78.97,78.97,4836.0,78.1731,78.1731,78.1237,78.1237,4836.0
2025-01-08 12:40:00,78.97,78.99,78.93,78.96,7163.0,78.1237,78.1435,78.0841,78.1138,7163.0
2025-01-08 12:45:00,78.95,78.98,78.93,78.94,5243.0,78.1039,78.1336,78.0841,78.094,5243.0
2025-01-08 12:50:00,78.94,79.0,78.92,78.99,10954.0,78.094,78.1534,78.0742,78.1435,10954.0
2025-01-08 12:55:00,79.0,79.03,78.97,79.03,8703.0,78.1534,78.183,78.1237,78.183,8703.0
2025-01-08 13:00:00,79.01,79.15,79.0,79.06,18303.0,78.1632,78.3017,78.1534,78.2127,18303.0
2025-01-08 13:05:00,79.08,79.16,78.97,78.98,76593.0,78.2325,78.3116,78.1237,78.1336,76593.0
2025-01-08 13:10:00,78.98,79.02,78.89,78.89,10158.0,78.1336,78.1731,78.0445,78.0445,10158.0
2025-01-08 13:15:00,78.87,78.95,78.87,78.9,10476.0,78.0247,78.1039,78.0247,78.0544,10476.0
2025-01-08 13:20:00,78.92,78.94,78.85,78.94,11494.0,78.0742,78.094,78.005,78.094,11494.0
2025-01-08 13:25:00,78.95,79.07,78.94,79.04,8844.0,78.1039,78.2226,78.094,78.1929,8844.0
2025-01-08 13:30:00,79.03,79.05,78.97,78.99,10400.0,78.183,78.2028,78.1237,78.1435,10400.0
2025-01-08 13:35:00,78.99,79.15,78.98,79.13,18366.0,78.1435,78.3017,78.1336,78.282,18366.0
2025-01-08 13:40:00,79.13,79.18,79.11,79.17,10494.0,78.282,78.3314,78.2622,78.3215,10494.0
2025-01-08 13:45:00,79.17,79.17,79.06,79.06,15219.0,78.3215,78.3215,78.2127,78.2127,15219.0
2025-01-08 13:50:00,79.05,79.07,78.92,78.94,6312.0,78.2028,78.2226,78.0742,78.094,6312.0
2025-01-08 13:55:00,78.94,79.03,78.94,79.01,6631.0,78.094,78.183,78.094,78.1632,6631.0
2025-01-08 14:00:00,79.01,79.08,78.99,79.01,15149.0,78.1632,78.2325,78.1435,78.1632,15149.0
2025-01-08 14:05:00,79.02,79.14,79.01,79.14,14829.0,78.1731,78.2919,78.1632,78.2919,14829.0
2025-01-08 14:10:00,79.13,79.16,78.93,78.93,10298.0,78.282,78.3116,78.0841,78.0841,10298.0
2025-01-08 14:15:00,78.94,79.01,78.93,79.01,9554.0,78.094,78.1632,78.0841,78.1632,9554.0
2025-01-08 14:20:00,78.99,79.14,78.97,79.09,9295.0,78.1435,78.2919,78.1237,78.2424,9295.0
2025-01-08 14:25:00,79.09,79.12,79.01,79.11,13478.0,78.2424,78.2721,78.1632,78.2622,13478.0
2025-01-08 14:30:00,79.07,79.08,78.95,78.95,6411.0,78.2226,78.2325,78.1039,78.1039,6411.0
2025-01-08 14:35:00,78.98,79.03,78.96,78.97,4796.0,78.1336,78.183,78.1138,78.1237,4796.0
2025-01-08 14:40:00,78.97,78.99,78.91,78.94,8717.0,78.1237,78.1435,78.0643,78.094,8717.0
2025-01-08 14:45:00,78.94,78.97,78.91,78.97,9155.0,78.094,78.1237,78.0643,78.1237,9155.0
2025-01-08 14:50:00,78.96,78.97,78.89,78.9,11974.0,78.1138,78.1237,78.0445,78.0544,11974.0
2025-01-08 14:55:00,78.89,78.94,78.86,78.86,11177.0,78.0445,78.094,78.0149,78.0149,11177.0
2025-01-08 15:00:00,78.88,78.91,78.84,78.89,10039.0,78.0346,78.0643,77.9951,78.0445,10039.0
2025-01-08 15:05:00,78.88,78.91,78.79,78.8,13108.0,78.0346,78.0643,77.9456,77.9555,13108.0
2025-01-08 15:10:00,78.8,78.85,78.74,78.74,23582.0,77.9555,78.005,77.8961,77.8961,23582.0
2025-01-08 15:15:00,78.75,78.86,78.73,78.85,15839.0,77.906,78.0149,77.8862,78.005,15839.0
2025-01-08 15:20:00,78.85,78.87,78.83,78.87,17020.0,78.005,78.0247,77.9852,78.0247,17020.0
2025-01-08 15:25:00,78.87,78.9,78.85,78.88,16501.0,78.0247,78.0544,78.005,78.0346,16501.0
2025-01-08 15:30:00,78.88,78.89,78.79,78.79,24675.0,78.0346,78.0445,77.9456,77.9456,24675.0
2025-01-08 15:35:00,78.79,78.82,78.75,78.75,22058.0,77.9456,77.9753,77.906,77.906,22058.0
2025-01-08 15:40:00,78.75,78.85,78.73,78.78,37088.0,77.906,78.005,77.8862,77.9357,37088.0
2025-01-08 15:45:00,78.77,78.9,78.74,78.9,41049.0,77.9258,78.0544,77.8961,78.0544,41049.0
2025-01-08 15:50:00,78.89,79.18,78.88,79.14,89289.0,78.0445,78.3314,78.0346,78.2919,89289.0
2025-01-08 15:55:00,79.15,79.37,79.14,79.34,245719.0,78.3017,78.5194,78.2919,78.4897,245719.0
2025-01-10 09:30:00,78.51,78.73,78.47,78.61,47360.0,77.6686,77.8862,77.629,77.7675,47360.0
2025-01-10 09:35:00,78.56,78.78,78.32,78.41,25256.0,77.7181,77.9357,77.4806,77.5697,25256.0
2025-01-10 09:40:00,78.41,78.42,78.24,78.32,16131.0,77.5697,77.5796,77.4015,77.4806,16131.0
2025-01-10 09:45:00,78.37,78.44,78.04,78.04,13518.0,77.5301,77.5994,77.2036,77.2036,13518.0
2025-01-10 09:50:00,78.04,78.17,77.94,77.98,34489.0,77.2036,77.3322,77.1047,77.1443,34489.0
2025-01-10 09:55:00,78.0,78.08,77.96,78.04,18236.0,77.1641,77.2432,77.1245,77.2036,18236.0
2025-01-10 10:00:00,78.0,78.0,77.48,77.6,21075.0,77.1641,77.1641,76.6496,76.7684,21075.0
2025-01-10 10:05:00,77.61,77.69,77.51,77.57,21235.0,76.7783,76.8574,76.6793,76.7387,21235.0
2025-01-10 10:10:00,77.61,77.64,77.3,77.3,23550.0,76.7783,76.8079,76.4716,76.4716,23550.0
2025-01-10 10:15:00,77.3,77.45,77.2,77.36,31472.0,76.4716,76.62,76.3726,76.5309,31472.0
2025-01-10 10:20:00,77.39,77.47,77.32,77.39,24638.0,76.5606,76.6398,76.4914,76.5606,24638.0
2025-01-10 10:25:00,77.42,77.43,77.26,77.31,25379.0,76.5903,76.6002,76.432,76.4815,25379.0
2025-01-10 10:30:00,77.3,77.41,77.22,77.33,26839.0,76.4716,76.5804,76.3924,76.5013,26839.0
2025-01-10 10:35:00,77.3,77.34,77.23,77.28,14972.0,76.4716,76.5111,76.4023,76.4518,14972.0
2025-01-10 10:40:00,77.24,77.24,77.12,77.14,8528.0,76.4122,76.4122,76.2935,76.3133,8528.0
2025-01-10 10:45:00,77.14,77.22,77.1,77.16,15116.0,76.3133,76.3924,76.2737,76.3331,15116.0
2025-01-10 10:50:00,77.15,77.16,76.98,77.08,19870.0,76.3232,76.3331,76.155,76.2539,19870.0
2025-01-10 10:55:00,77.09,77.42,77.07,77.3,12552.0,76.2638,76.5903,76.244,76.4716,12552.0
2025-01-10 11:00:00,77.32,77.4,77.27,77.33,6773.0,76.4914,76.5705,76.4419,76.5013,6773.0
2025-01-10 11:05:00,77.37,77.53,77.35,77.51,11282.0,76.5408,76.6991,76.521,76.6793,11282.0
2025-01-10 11:10:00,77.52,77.6,77.44,77.44,18585.0,76.6892,76.7684,76.6101,76.6101,18585.0
2025-01-10 11:15:00,77.48,77.52,77.29,77.29,9618.0,76.6496,76.6892,76.4617,76.4617,9618.0
2025-01-10 11:20:00,77.33,77.34,77.17,77.17,10412.0,76.5013,76.5111,76.343,76.343,10412.0
2025-01-10 11:25:00,77.23,77.31,77.15,77.21,20453.0,76.4023,76.4815,76.3232,76.3825,20453.0
2025-01-10 11:30:00,77.21,77.28,77.1,77.22,21213.0,76.3825,76.4518,76.2737,76.3924,21213.0
2025-01-10 11:35:00,77.22,77.32,77.22,77.3,15798.0,76.3924,76.4914,76.3924,76.4716,15798.0
2025-01-10 11:40:00,77.31,77.52,77.28,77.5,12998.0,76.4815,76.6892,76.4518,76.6694,12998.0
2025-01-10 11:45:00,77.48,77.52,77.31,77.35,12465.0,76.6496,76.6892,76.4815,76.521,12465.0
2025-01-10 11:50:00,77.38,77.4,77.31,77.31,6887.0,76.5507,76.5705,76.4815,76.4815,6887.0
2025-01-10 11:55:00,77.33,77.33,77.21,77.24,8337.0,76.5013,76.5013,76.3825,76.4122,8337.0
2025-01-10 12:00:00,77.22,77.24,77.12,77.13,13937.0,76.3924,76.4122,76.2935,76.3034,13937.0
2025-01-10 12:05:00,77.14,77.16,76.97,77.05,25873.0,76.3133,76.3331,76.1451,76.2243,25873.0
2025-01-10 12:10:00,77.05,77.07,76.97,77.01,8175.0,76.2243,76.244,76.1451,76.1847,8175.0
2025-01-10 12:15:00,77.01,77.05,76.92,76.98,9150.0,76.1847,76.2243,76.0956,76.155,9150.0
2025-01-10 12:20:00,76.98,77.07,76.93,77.01,7091.0,76.155,76.244,76.1055,76.1847,7091.0
2025-01-10 12:25:00,77.05,77.16,76.99,77.16,4771.0,76.2243,76.3331,76.1649,76.3331,4771.0
2025-01-10 12:30:00,77.16,77.17,77.13,77.14,5739.0,76.3331,76.343,76.3034,76.3133,5739.0
2025-01-10 12:35:00,77.14,77.23,77.09,77.19,7854.0,76.3133,76.4023,76.2638,76.3628,7854.0
2025-01-10 12:40:00,77.2,77.33,77.17,77.28,10569.0,76.3726,76.5013,76.343,76.4518,10569.0
2025-01-10 12:45:00,77.26,77.3,77.18,77.23,6724.0,76.432,76.4716,76.3529,76.4023,6724.0
2025-01-10 12:50:00,77.23,77.23,77.16,77.19,12330.0,76.4023,76.4023,76.3331,76.3628,12330.0
2025-01-10 12:55:00,77.2,77.27,77.19,77.26,7765.0,76.3726,76.4419,76.3628,76.432,7765.0
2025-01-10 13:00:00,77.26,77.33,77.23,77.29,5420.0,76.432,76.5013,76.4023,76.4617,5420.0
2025-01-10 13:05:00,77.31,77.38,77.28,77.36,2860.0,76.4815,76.5507,76.4518,76.5309,2860.0
2025-01-10 13:10:00,77.38,77.39,77.32,77.38,5970.0,76.5507,76.5606,76.4914,76.5507,5970.0
2025-01-10 13:15:00,77.39,77.49,77.36,77.44,16563.0,76.5606,76.6595,76.5309,76.6101,16563.0
2025-01-10 13:20:00,77.44,77.54,77.4,77.54,10096.0,76.6101,76.709,76.5705,76.709,10096.0
2025-01-10 13:25:00,77.55,77.63,77.52,77.54,13288.0,76.7189,76.798,76.6892,76.709,13288.0
2025-01-10 13:30:00,77.55,77.59,77.47,77.56,13017.0,76.7189,76.7585,76.6398,76.7288,13017.0
2025-01-10 13:35:00,77.56,77.65,77.51,77.6,7782.0,76.7288,76.8178,76.6793,76.7684,7782.0
2025-01-10 13:40:00,77.62,77.64,77.53,77.56,7486.0,76.7881,76.8079,76.6991,76.7288,7486.0
2025-01-10 13:45:00,77.58,77.59,77.51,77.55,9221.0,76.7486,76.7585,76.6793,76.7189,9221.0
2025-01-10 13:50:00,77.55,77.57,77.48,77.55,13319.0,76.7189,76.7387,76.6496,76.7189,13319.0
2025-01-10 13:55:00,77.54,77.63,77.54,77.61,5916.0,76.709,76.798,76.709,76.7783,5916.0
2025-01-10 14:00:00,77.62,77.62,77.49,77.49,6844.0,76.7881,76.7881,76.6595,76.6595,6844.0
2025-01-10 14:05:00,77.49,77.49,77.37,77.38,9973.0,76.6595,76.6595,76.5408,76.5507,9973.0
2025-01-10 14:10:00,77.38,77.45,77.33,77.41,11580.0,76.5507,76.62,76.5013,76.5804,11580.0
2025-01-10 14:15:00,77.4,77.49,77.39,77.49,12315.0,76.5705,76.6595,76.5606,76.6595,12315.0
2025-01-10 14:20:00,77.48,77.49,77.4,77.43,18297.0,76.6496,76.6595,76.5705,76.6002,18297.0
2025-01-10 14:25:00,77.44,77.59,77.44,77.54,10839.0,76.6101,76.7585,76.6101,76.709,10839.0
2025-01-10 14:30:00,77.53,77.53,77.36,77.38,12050.0,76.6991,76.6991,76.5309,76.5507,12050.0
2025-01-10 14:35:00,77.37,77.39,77.33,77.39,8733.0,76.5408,76.5606,76.5013,76.5606,8733.0
2025-01-10 14:40:00,77.39,77.44,77.34,77.36,6739.0,76.5606,76.6101,76.5111,76.5309,6739.0
2025-01-10 14:45:00,77.36,77.38,77.3,77.32,5009.0,76.5309,76.5507,76.4716,76.4914,5009.0
2025-01-10 14:50:00,77.32,77.43,77.32,77.42,7533.0,76.4914,76.6002,76.4914,76.5903,7533.0
2025-01-10 14:55:00,77.4,77.5,77.39,77.48,15419.0,76.5705,76.6694,76.5606,76.6496,15419.0
2025-01-10 15:00:00,77.46,77.48,77.34,77.42,13674.0,76.6299,76.6496,76.5111,76.5903,13674.0
2025-01-10 15:05:00,77.43,77.49,77.42,77.46,7512.0,76.6002,76.6595,76.5903,76.6299,7512.0
2025-01-10 15:10:00,77.45,77.45,77.23,77.24,10942.0,76.62,76.62,76.4023,76.4122,10942.0
2025-01-10 15:15:00,77.26,77.32,77.18,77.19,9282.0,76.432,76.4914,76.3529,76.3628,9282.0
2025-01-10 15:20:00,77.22,77.28,77.19,77.19,11145.0,76.3924,76.4518,76.3628,76.3628,11145.0
2025-01-10 15:25:00,77.2,77.26,77.19,77.26,11856.0,76.3726,76.432,76.3628,76.432,11856.0
2025-01-10 15:30:00,77.23,77.26,77.11,77.16,11447.0,76.4023,76.432,76.2836,76.3331,11447.0
2025-01-10 15:35:00,77.16,77.34,77.15,77.23,23622.0,76.3331,76.5111,76.3232,76.4023,23622.0
2025-01-10 15:40:00,77.23,77.27,77.11,77.12,29357.0,76.4023,76.4419,76.2836,76.2935,29357.0
2025-01-10 15:45:00,77.1,77.18,77.07,77.12,23448.0,76.2737,76.3529,76.244,76.2935,23448.0
2025-01-10 15:50:00,77.09,77.24,77.05,77.24,48715.0,76.2638,76.4122,76.2243,76.4122,48715.0
2025-01-10 15:55:00,77.23,77.27,77.12,77.14,191704.0,76.4023,76.4419,76.2935,76.3133,191704.0
2025-01-13 09:30:00,76.97,77.3,76.81,77.3,32857.0,76.1451,76.4716,75.9868,76.4716,32857.0
2025-01-13 09:35:00,77.3,77.57,77.23,77.29,13475.0,76.4716,76.7387,76.4023,76.4617,13475.0
2025-01-13 09:40:00,77.29,77.3,77.28,77.3,400.0,76.4617,76.4716,76.4518,76.4716,400.0
2025-01-13 09:45:00,77.29,77.52,77.27,77.45,8538.0,76.4617,76.6892,76.4419,76.62,8538.0
2025-01-13 09:50:00,77.45,77.45,77.35,77.38,10247.0,76.62,76.62,76.521,76.5507,10247.0
2025-01-13 09:55:00,77.42,77.62,77.39,77.56,6978.0,76.5903,76.7881,76.5606,76.7288,6978.0
2025-01-13 10:00:00,77.56,77.56,77.39,77.43,8505.0,76.7288,76.7288,76.5606,76.6002,8505.0
2025-01-13 10:05:00,77.52,77.69,77.52,77.55,7104.0,76.6892,76.8574,76.6892,76.7189,7104.0
2025-01-13 10:10:00,77.51,77.51,77.46,77.51,2807.0,76.6793,76.6793,76.6299,76.6793,2807.0
2025-01-13 10:15:00,77.54,77.65,77.51,77.61,8510.0,76.709,76.8178,76.6793,76.7783,8510.0
2025-01-13 10:20:00,77.65,77.65,77.4,77.44,10006.0,76.8178,76.8178,76.5705,76.6101,10006.0
2025-01-13 10:25:00,77.37,77.37,77.22,77.22,6658.0,76.5408,76.5408,76.3924,76.3924,6658.0
2025-01-13 10:30:00,77.2,77.31,77.18,77.2,13169.0,76.3726,76.4815,76.3529,76.3726,13169.0
2025-01-13 10:35:00,77.16,77.35,77.16,77.34,9060.0,76.3331,76.521,76.3331,76.5111,9060.0
2025-01-13 10:40:00,77.32,77.48,77.23,77.43,7345.0,76.4914,76.6496,76.4023,76.6002,7345.0
2025-01-13 10:45:00,77.48,77.48,77.33,77.37,4843.0,76.6496,76.6496,76.5013,76.5408,4843.0
2025-01-13 10:50:00,77.35,77.45,77.35,77.39,11658.0,76.521,76.62,76.521,76.5606,11658.0
2025-01-13 10:55:00,77.42,77.49,77.41,77.43,7081.0,76.5903,76.6595,76.5804,76.6002,7081.0
2025-01-13 11:00:00,77.44,77.47,77.31,77.33,11620.0,76.6101,76.6398,76.4815,76.5013,11620.0
2025-01-13 11:05:00,77.34,77.39,77.33,77.33,5803.0,76.5111,76.5606,76.5013,76.5013,5803.0
2025-01-13 11:10:00,77.34,77.43,77.3,77.34,5696.0,76.5111,76.6002,76.4716,76.5111,5696.0
2025-01-13 11:15:00,77.37,77.47,77.35,77.45,13018.0,76.5408,76.6398,76.521,76.62,13018.0
2025-01-13 11:20:00,77.45,77.55,77.37,77.46,35428.0,76.62,76.7189,76.5408,76.6299,35428.0
2025-01-13 11:25:00,77.46,77.49,77.37,77.38,13344.0,76.6299,76.6595,76.5408,76.5507,13344.0
2025-01-13 11:30:00,77.38,77.44,77.35,77.4,5695.0,76.5507,76.6101,76.521,76.5705,5695.0
2025-01-13 11:35:00,77.4,77.47,77.27,77.28,12158.0,76.5705,76.6398,76.4419,76.4518,12158.0
2025-01-13 11:40:00,77.28,77.41,77.28,77.39,7856.0,76.4518,76.5804,76.4518,76.5606,7856.0
2025-01-13 11:45:00,77.38,77.4,77.24,77.26,5077.0,76.5507,76.5705,76.4122,76.432,5077.0
2025-01-13 11:50:00,77.21,77.25,77.21,77.22,3916.0,76.3825,76.4221,76.3825,76.3924,3916.0
2025-01-13 11:55:00,77.2,77.21,77.09,77.17,8342.0,76.3726,76.3825,76.2638,76.343,8342.0
2025-01-13 12:00:00,77.17,77.17,77.07,77.13,10022.0,76.343,76.343,76.244,76.3034,10022.0
2025-01-13 12:05:00,77.13,77.31,77.13,77.29,6765.0,76.3034,76.4815,76.3034,76.4617,6765.0
2025-01-13 12:10:00,77.34,77.35,77.29,77.32,9357.0,76.5111,76.521,76.4617,76.4914,9357.0
2025-01-13 12:15:00,77.33,77.41,77.33,77.4,6025.0,76.5013,76.5804,76.5013,76.5705,6025.0
2025-01-13 12:20:00,77.39,77.44,77.34,77.42,10230.0,76.5606,76.6101,76.5111,76.5903,10230.0
2025-01-13 12:25:00,77.42,77.43,77.36,77.4,9118.0,76.5903,76.6002,76.5309,76.5705,9118.0
2025-01-13 12:30:00,77.39,77.4,77.33,77.37,5750.0,76.5606,76.5705,76.5013,76.5408,5750.0
2025-01-13 12:35:00,77.35,77.35,77.3,77.31,4117.0,76.521,76.521,76.4716,76.4815,4117.0
2025-01-13 12:40:00,77.3,77.36,77.3,77.32,3229.0,76.4716,76.5309,76.4716,76.4914,3229.0
2025-01-13 12:45:00,77.33,77.4,77.32,77.34,4380.0,76.5013,76.5705,76.4914,76.5111,4380.0
2025-01-13 12:50:00,77.35,77.41,77.34,77.37,7935.0,76.521,76.5804,76.5111,76.5408,7935.0
2025-01-13 12:55:00,77.38,77.48,77.38,77.48,8729.0,76.5507,76.6496,76.5507,76.6496,8729.0
2025-01-13 13:00:00,77.46,77.47,77.4,77.46,9057.0,76.6299,76.6398,76.5705,76.6299,9057.0
2025-01-13 13:05:00,77.46,77.56,77.43,77.53,5933.0,76.6299,76.7288,76.6002,76.6991,5933.0
2025-01-13 13:10:00,77.54,77.61,77.54,77.61,9828.0,76.709,76.7783,76.709,76.7783,9828.0
2025-01-13 13:15:00,77.61,77.71,77.6,77.7,17268.0,76.7783,76.8772,76.7684,76.8673,17268.0
2025-01-13 13:20:00,77.69,77.69,77.65,77.67,4767.0,76.8574,76.8574,76.8178,76.8376,4767.0
2025-01-13 13:25:00,77.68,77.75,77.68,77.75,5487.0,76.8475,76.9168,76.8475,76.9168,5487.0
2025-01-13 13:30:00,77.76,77.77,77.72,77.73,4947.0,76.9266,76.9365,76.8871,76.897,4947.0
2025-01-13 13:35:00,77.72,77.76,77.69,77.76,13959.0,76.8871,76.9266,76.8574,76.9266,13959.0
2025-01-13 13:40:00,77.76,77.79,77.64,77.64,9211.0,76.9266,76.9563,76.8079,76.8079,9211.0
2025-01-13 13:45:00,77.65,77.83,77.64,77.82,10740.0,76.8178,76.9959,76.8079,76.986,10740.0
2025-01-13 13:50:00,77.82,77.83,77.77,77.77,8204.0,76.986,76.9959,76.9365,76.9365,8204.0
2025-01-13 13:55:00,77.76,77.98,77.76,77.98,13120.0,76.9266,77.1443,76.9266,77.1443,13120.0
2025-01-13 14:00:00,77.97,77.98,77.82,77.83,9075.0,77.1344,77.1443,76.986,76.9959,9075.0
2025-01-13 14:05:00,77.82,77.85,77.79,77.84,11962.0,76.986,77.0157,76.9563,77.0058,11962.0
2025-01-13 14:10:00,77.84,77.88,77.73,77.75,8373.0,77.0058,77.0454,76.897,76.9168,8373.0
2025-01-13 14:15:00,77.76,77.79,77.72,77.75,7361.0,76.9266,76.9563,76.8871,76.9168,7361.0
2025-01-13 14:20:00,77.78,77.84,77.74,77.78,10300.0,76.9464,77.0058,76.9069,76.9464,10300.0
2025-01-13 14:25:00,77.78,77.9,77.77,77.9,5167.0,76.9464,77.0651,76.9365,77.0651,5167.0
2025-01-13 14:30:00,77.89,77.89,77.83,77.88,9512.0,77.0553,77.0553,76.9959,77.0454,9512.0
2025-01-13 14:35:00,77.85,77.88,77.75,77.87,11071.0,77.0157,77.0454,76.9168,77.0355,11071.0
2025-01-13 14:40:00,77.87,77.89,77.86,77.88,9744.0,77.0355,77.0553,77.0256,77.0454,9744.0
2025-01-13 14:45:00,77.87,77.96,77.84,77.84,22346.0,77.0355,77.1245,77.0058,77.0058,22346.0
2025-01-13 14:50:00,77.84,77.87,77.81,77.86,10701.0,77.0058,77.0355,76.9761,77.0256,10701.0
2025-01-13 14:55:00,77.87,77.91,77.83,77.88,10891.0,77.0355,77.075,76.9959,77.0454,10891.0
2025-01-13 15:00:00,77.88,78.03,77.86,78.0,32891.0,77.0454,77.1937,77.0256,77.1641,32891.0
2025-01-13 15:05:00,78.0,78.11,78.0,78.03,18061.0,77.1641,77.2729,77.1641,77.1937,18061.0
2025-01-13 15:10:00,78.04,78.11,78.04,78.08,13328.0,77.2036,77.2729,77.2036,77.2432,13328.0
2025-01-13 15:15:00,78.09,78.09,78.01,78.08,18902.0,77.2531,77.2531,77.174,77.2432,18902.0
2025-01-13 15:20:00,78.08,78.16,78.04,78.15,36088.0,77.2432,77.3224,77.2036,77.3125,36088.0
2025-01-13 15:25:00,78.15,78.22,78.14,78.22,31056.0,77.3125,77.3817,77.3026,77.3817,31056.0
2025-01-13 15:30:00,78.2,78.21,78.1,78.16,55302.0,77.3619,77.3718,77.263,77.3224,55302.0
2025-01-13 15:35:00,78.16,78.27,78.15,78.21,31113.0,77.3224,77.4312,77.3125,77.3718,31113.0
2025-01-13 15:40:00,78.22,78.3,78.2,78.22,34596.0,77.3817,77.4609,77.3619,77.3817,34596.0
2025-01-13 15:45:00,78.23,78.29,78.21,78.25,27577.0,77.3916,77.451,77.3718,77.4114,27577.0
2025-01-13 15:50:00,78.26,78.43,78.19,78.4,75204.0,77.4213,77.5895,77.352,77.5598,75204.0
2025-01-13 15:55:00,78.39,78.68,78.34,78.63,289557.0,77.5499,77.8368,77.5004,77.7873,289557.0
2025-01-14 09:30:00,78.56,78.67,78.3,78.42,50800.0,77.7181,77.8269,77.4609,77.5796,50800.0
2025-01-14 09:35:00,78.42,78.74,78.29,78.63,24125.0,77.5796,77.8961,77.451,77.7873,24125.0
2025-01-14 09:40:00,78.63,78.66,78.43,78.52,20207.0,77.7873,77.817,77.5895,77.6785,20207.0
2025-01-14 09:45:00,78.52,78.55,78.38,78.39,29823.0,77.6785,77.7082,77.54,77.5499,29823.0
2025-01-14 09:50:00,78.39,78.43,78.18,78.22,18251.0,77.5499,77.5895,77.3421,77.3817,18251.0
2025-01-14 09:55:00,78.23,78.25,78.05,78.11,11134.0,77.3916,77.4114,77.2135,77.2729,11134.0
2025-01-14 10:00:00,78.13,78.24,78.11,78.23,3894.0,77.2927,77.4015,77.2729,77.3916,3894.0
2025-01-14 10:05:00,78.23,78.39,78.23,78.31,9882.0,77.3916,77.5499,77.3916,77.4707,9882.0
2025-01-14 10:10:00,78.31,78.38,78.26,78.27,8283.0,77.4707,77.54,77.4213,77.4312,8283.0
2025-01-14 10:15:00,78.27,78.36,78.27,78.33,8285.0,77.4312,77.5202,77.4312,77.4905,8285.0
2025-01-14 10:20:00,78.29,78.3,78.2,78.26,7447.0,77.451,77.4609,77.3619,77.4213,7447.0
2025-01-14 10:25:00,78.3,78.33,78.18,78.24,5443.0,77.4609,77.4905,77.3421,77.4015,5443.0
2025-01-14 10:30:00,78.23,78.24,78.14,78.15,6899.0,77.3916,77.4015,77.3026,77.3125,6899.0
2025-01-14 10:35:00,78.12,78.15,78.07,78.09,6615.0,77.2828,77.3125,77.2333,77.2531,6615.0
2025-01-14 10:40:00,78.1,78.33,78.08,78.32,8316.0,77.263,77.4905,77.2432,77.4806,8316.0
2025-01-14 10:45:00,78.33,78.33,78.24,78.28,5618.0,77.4905,77.4905,77.4015,77.4411,5618.0
2025-01-14 10:50:00,78.23,78.23,78.15,78.2,4361.0,77.3916,77.3916,77.3125,77.3619,4361.0
2025-01-14 10:55:00,78.2,78.25,78.13,78.13,7043.0,77.3619,77.4114,77.2927,77.2927,7043.0
2025-01-14 11:00:00,78.13,78.14,77.82,77.86,19387.0,77.2927,77.3026,76.986,77.0256,19387.0
2025-01-14 11:05:00,77.87,77.97,77.82,77.94,10489.0,77.0355,77.1344,76.986,77.1047,10489.0
2025-01-14 11:10:00,77.91,77.91,77.8,77.84,5584.0,77.075,77.075,76.9662,77.0058,5584.0
2025-01-14 11:15:00,77.82,77.93,77.8,77.81,20090.0,76.986,77.0948,76.9662,76.9761,20090.0
2025-01-14 11:20:00,77.79,77.89,77.78,77.81,8748.0,76.9563,77.0553,76.9464,76.9761,8748.0
2025-01-14 11:25:00,77.83,77.96,77.83,77.89,8587.0,76.9959,77.1245,76.9959,77.0553,8587.0
2025-01-14 11:30:00,77.9,78.06,77.9,78.01,8072.0,77.0651,77.2234,77.0651,77.174,8072.0
2025-01-14 11:35:00,78.04,78.05,77.99,78.04,3335.0,77.2036,77.2135,77.1542,77.2036,3335.0
2025-01-14 11:40:00,78.05,78.13,78.02,78.08,10229.0,77.2135,77.2927,77.1839,77.2432,10229.0
2025-01-14 11:45:00,78.07,78.14,78.05,78.06,6792.0,77.2333,77.3026,77.2135,77.2234,6792.0
2025-01-14 11:50:00,78.07,78.08,78.03,78.08,5648.0,77.2333,77.2432,77.1937,77.2432,5648.0
2025-01-14 11:55:00,78.08,78.11,77.93,77.94,11219.0,77.2432,77.2729,77.0948,77.1047,11219.0
2025-01-14 12:00:00,77.94,78.07,77.94,78.03,9757.0,77.1047,77.2333,77.1047,77.1937,9757.0
2025-01-14 12:05:00,78.02,78.15,78.01,78.13,6304.0,77.1839,77.3125,77.174,77.2927,6304.0
2025-01-14 12:10:00,78.14,78.25,78.13,78.21,6719.0,77.3026,77.4114,77.2927,77.3718,6719.0
2025-01-14 12:15:00,78.2,78.29,78.18,78.25,9406.0,77.3619,77.451,77.3421,77.4114,9406.0
2025-01-14 12:20:00,78.25,78.26,78.18,78.22,5918.0,77.4114,77.4213,77.3421,77.3817,5918.0
2025-01-14 12:25:00,78.24,78.32,78.24,78.24,10033.0,77.4015,77.4806,77.4015,77.4015,10033.0
2025-01-14 12:30:00,78.24,78.24,78.18,78.18,4459.0,77.4015,77.4015,77.3421,77.3421,4459.0
2025-01-14 12:35:00,78.19,78.32,78.17,78.32,2959.0,77.352,77.4806,77.3322,77.4806,2959.0
2025-01-14 12:40:00,78.32,78.38,78.29,78.33,4985.0,77.4806,77.54,77.451,77.4905,4985.0
2025-01-14 12:45:00,78.33,78.34,78.28,78.32,10100.0,77.4905,77.5004,77.4411,77.4806,10100.0
2025-01-14 12:50:00,78.32,78.37,78.31,78.35,6303.0,77.4806,77.5301,77.4707,77.5103,6303.0
2025-01-14 12:55:00,78.33,78.37,78.29,78.37,4554.0,77.4905,77.5301,77.451,77.5301,4554.0
2025-01-14 13:00:00,78.37,78.54,78.37,78.52,8609.0,77.5301,77.6983,77.5301,77.6785,8609.0
2025-01-14 13:05:00,78.55,78.63,78.54,78.61,5793.0,77.7082,77.7873,77.6983,77.7675,5793.0
2025-01-14 13:10:00,78.62,78.64,78.59,78.63,7365.0,77.7774,77.7972,77.7477,77.7873,7365.0
2025-01-14 13:15:00,78.62,78.67,78.58,78.66,11037.0,77.7774,77.8269,77.7379,77.817,11037.0
2025-01-14 13:20:00,78.67,78.71,78.65,78.7,6233.0,77.8269,77.8665,77.8071,77.8566,6233.0
2025-01-14 13:25:00,78.71,78.82,78.71,78.78,19906.0,77.8665,77.9753,77.8665,77.9357,19906.0
2025-01-14 13:30:00,78.79,78.79,78.67,78.71,6216.0,77.9456,77.9456,77.8269,77.8665,6216.0
2025-01-14 13:35:00,78.72,78.77,78.69,78.74,6842.0,77.8764,77.9258,77.8467,77.8961,6842.0
2025-01-14 13:40:00,78.75,78.83,78.75,78.81,5491.0,77.906,77.9852,77.906,77.9654,5491.0
2025-01-14 13:45:00,78.8,78.81,78.77,78.81,3886.0,77.9555,77.9654,77.9258,77.9654,3886.0
2025-01-14 13:50:00,78.81,78.83,78.79,78.82,3249.0,77.9654,77.9852,77.9456,77.9753,3249.0
2025-01-14 13:55:00,78.82,78.84,78.8,78.82,3319.0,77.9753,77.9951,77.9555,77.9753,3319.0
2025-01-14 14:00:00,78.83,78.83,78.76,78.8,7118.0,77.9852,77.9852,77.9159,77.9555,7118.0
2025-01-14 14:05:00,78.81,78.85,78.79,78.79,6853.0,77.9654,78.005,77.9456,77.9456,6853.0
2025-01-14 14:10:00,78.79,78.79,78.72,78.77,5743.0,77.9456,77.9456,77.8764,77.9258,5743.0
2025-01-14 14:15:00,78.78,78.95,78.77,78.91,8454.0,77.9357,78.1039,77.9258,78.0643,8454.0
2025-01-14 14:20:00,78.93,78.93,78.88,78.88,36970.0,78.0841,78.0841,78.0346,78.0346,36970.0
2025-01-14 14:25:00,78.93,78.93,78.82,78.82,2724.0,78.0841,78.0841,77.9753,77.9753,2724.0
2025-01-14 14:30:00,78.8,78.94,78.8,78.92,15439.0,77.9555,78.094,77.9555,78.0742,15439.0
2025-01-14 14:35:00,78.92,78.95,78.82,78.85,25307.0,78.0742,78.1039,77.9753,78.005,25307.0
2025-01-14 14:40:00,78.81,78.84,78.78,78.83,3977.0,77.9654,77.9951,77.9357,77.9852,3977.0
2025-01-14 14:45:00,78.81,78.83,78.72,78.75,6549.0,77.9654,77.9852,77.8764,77.906,6549.0
2025-01-14 14:50:00,78.73,78.74,78.65,78.67,7176.0,77.8862,77.8961,77.8071,77.8269,7176.0
2025-01-14 14:55:00,78.67,78.67,78.46,78.51,9021.0,77.8269,77.8269,77.6191,77.6686,9021.0
2025-01-14 15:00:00,78.51,78.54,78.43,78.45,10415.0,77.6686,77.6983,77.5895,77.6092,10415.0
2025-01-14 15:05:00,78.44,78.48,78.4,78.47,9371.0,77.5994,77.6389,77.5598,77.629,9371.0
2025-01-14 15:10:00,78.47,78.57,78.46,78.52,10044.0,77.629,77.728,77.6191,77.6785,10044.0
2025-01-14 15:15:00,78.52,78.59,78.5,78.56,7314.0,77.6785,77.7477,77.6587,77.7181,7314.0
2025-01-14 15:20:00,78.57,78.62,78.52,78.61,13254.0,77.728,77.7774,77.6785,77.7675,13254.0
2025-01-14 15:25:00,78.61,78.62,78.55,78.58,7528.0,77.7675,77.7774,77.7082,77.7379,7528.0
2025-01-14 15:30:00,78.58,78.59,78.48,78.48,17286.0,77.7379,77.7477,77.6389,77.6389,17286.0
2025-01-14 15:35:00,78.5,78.54,78.43,78.44,18447.0,77.6587,77.6983,77.5895,77.5994,18447.0
2025-01-14 15:40:00,78.45,78.49,78.4,78.48,19636.0,77.6092,77.6488,77.5598,77.6389,19636.0
2025-01-14 15:45:00,78.48,78.56,78.46,78.5,15876.0,77.6389,77.7181,77.6191,77.6587,15876.0
2025-01-14 15:50:00,78.48,78.61,78.46,78.52,40094.0,77.6389,77.7675,77.6191,77.6785,40094.0
2025-01-14 15:55:00,78.52,78.53,78.33,78.36,203961.0,77.6785,77.6884,77.4905,77.5202,203961.0
2025-01-15 09:30:00,79.97,80.0,79.53,79.73,41906.0,79.113,79.1426,78.6777,78.8755,41906.0
2025-01-15 09:35:00,79.77,79.89,79.68,79.79,11192.0,78.9151,79.0338,78.8261,78.9349,11192.0
2025-01-15 09:40:00,79.79,79.8,79.65,79.7,13114.0,78.9349,78.9448,78.7964,78.8459,13114.0
2025-01-15 09:45:00,79.74,79.74,79.57,79.58,3196.0,78.8854,78.8854,78.7172,78.7271,3196.0
2025-01-15 09:50:00,79.54,79.58,79.35,79.37,9034.0,78.6876,78.7271,78.4996,78.5194,9034.0
2025-01-15 09:55:00,79.36,79.42,79.22,79.26,13241.0,78.5095,78.5689,78.371,78.4106,13241.0
2025-01-15 10:00:00,79.24,79.38,79.2,79.26,11303.0,78.3908,78.5293,78.3512,78.4106,11303.0
2025-01-15 10:05:00,79.23,79.24,79.11,79.18,8748.0,78.3809,78.3908,78.2622,78.3314,8748.0
2025-01-15 10:10:00,79.2,79.27,79.14,79.14,9243.0,78.3512,78.4205,78.2919,78.2919,9243.0
2025-01-15 10:15:00,79.15,79.16,79.04,79.12,10695.0,78.3017,78.3116,78.1929,78.2721,10695.0
2025-01-15 10:20:00,79.16,79.16,78.74,78.78,29603.0,78.3116,78.3116,77.8961,77.9357,29603.0
2025-01-15 10:25:00,78.78,78.84,78.64,78.73,25402.0,77.9357,77.9951,77.7972,77.8862,25402.0
2025-01-15 10:30:00,78.75,78.82,78.68,78.73,8794.0,77.906,77.9753,77.8368,77.8862,8794.0
2025-01-15 10:35:00,78.71,78.71,78.39,78.41,16841.0,77.8665,77.8665,77.5499,77.5697,16841.0
2025-01-15 10:40:00,78.4,78.64,78.38,78.48,6997.0,77.5598,77.7972,77.54,77.6389,6997.0
2025-01-15 10:45:00,78.51,78.58,78.44,78.55,12086.0,77.6686,77.7379,77.5994,77.7082,12086.0
2025-01-15 10:50:00,78.53,78.58,78.39,78.39,14052.0,77.6884,77.7379,77.5499,77.5499,14052.0
2025-01-15 10:55:00,78.42,78.53,78.41,78.5,10965.0,77.5796,77.6884,77.5697,77.6587,10965.0
2025-01-15 11:00:00,78.51,78.58,78.42,78.49,11862.0,77.6686,77.7379,77.5796,77.6488,11862.0
2025-01-15 11:05:00,78.48,78.57,78.47,78.56,7478.0,77.6389,77.728,77.629,77.7181,7478.0
2025-01-15 11:10:00,78.56,78.59,78.46,78.46,5143.0,77.7181,77.7477,77.6191,77.6191,5143.0
2025-01-15 11:15:00,78.46,78.46,78.31,78.34,6848.0,77.6191,77.6191,77.4707,77.5004,6848.0
2025-01-15 11:20:00,78.31,78.47,78.31,78.44,7256.0,77.4707,77.629,77.4707,77.5994,7256.0
2025-01-15 11:25:00,78.44,78.49,78.4,78.4,6556.0,77.5994,77.6488,77.5598,77.5598,6556.0
2025-01-15 11:30:00,78.34,78.34,78.07,78.14,13684.0,77.5004,77.5004,77.2333,77.3026,13684.0
2025-01-15 11:35:00,78.15,78.28,78.14,78.21,4905.0,77.3125,77.4411,77.3026,77.3718,4905.0
2025-01-15 11:40:00,78.25,78.25,78.11,78.14,4568.0,77.4114,77.4114,77.2729,77.3026,4568.0
2025-01-15 11:45:00,78.15,78.21,78.14,78.2,3913.0,77.3125,77.3718,77.3026,77.3619,3913.0
2025-01-15 11:50:00,78.19,78.19,78.13,78.15,7481.0,77.352,77.352,77.2927,77.3125,7481.0
2025-01-15 11:55:00,78.15,78.31,78.12,78.22,6791.0,77.3125,77.4707,77.2828,77.3817,6791.0
2025-01-15 12:00:00,78.22,78.25,78.17,78.17,9639.0,77.3817,77.4114,77.3322,77.3322,9639.0
2025-01-15 12:05:00,78.17,78.24,78.15,78.15,7638.0,77.3322,77.4015,77.3125,77.3125,7638.0
2025-01-15 12:10:00,78.15,78.19,78.11,78.14,14278.0,77.3125,77.352,77.2729,77.3026,14278.0
2025-01-15 12:15:00,78.16,78.24,78.12,78.13,9551.0,77.3224,77.4015,77.2828,77.2927,9551.0
2025-01-15 12:20:00,78.15,78.17,77.96,78.04,17691.0,77.3125,77.3322,77.1245,77.2036,17691.0
2025-01-15 12:25:00,78.07,78.13,78.05,78.08,9043.0,77.2333,77.2927,77.2135,77.2432,9043.0
2025-01-15 12:30:00,78.06,78.13,78.05,78.13,8580.0,77.2234,77.2927,77.2135,77.2927,8580.0
2025-01-15 12:35:00,78.12,78.12,78.06,78.08,4277.0,77.2828,77.2828,77.2234,77.2432,4277.0
2025-01-15 12:40:00,78.09,78.13,78.05,78.13,13710.0,77.2531,77.2927,77.2135,77.2927,13710.0
2025-01-15 12:45:00,78.12,78.13,78.05,78.09,6945.0,77.2828,77.2927,77.2135,77.2531,6945.0
2025-01-15 12:50:00,78.08,78.18,78.03,78.18,35636.0,77.2432,77.3421,77.1937,77.3421,35636.0
2025-01-15 12:55:00,78.17,78.17,77.95,77.98,9295.0,77.3322,77.3322,77.1146,77.1443,9295.0
2025-01-15 13:00:00,78.01,78.07,77.95,78.05,12980.0,77.174,77.2333,77.1146,77.2135,12980.0
2025-01-15 13:05:00,78.09,78.1,77.93,77.94,4985.0,77.2531,77.263,77.0948,77.1047,4985.0
2025-01-15 13:10:00,77.95,78.04,77.92,78.04,12789.0,77.1146,77.2036,77.0849,77.2036,12789.0
2025-01-15 13:15:00,78.06,78.17,78.04,78.16,8095.0,77.2234,77.3322,77.2036,77.3224,8095.0
2025-01-15 13:20:00,78.17,78.19,78.15,78.19,8097.0,77.3322,77.352,77.3125,77.352,8097.0
2025-01-15 13:25:00,78.19,78.21,78.15,78.17,7473.0,77.352,77.3718,77.3125,77.3322,7473.0
2025-01-15 13:30:00,78.17,78.25,78.17,78.23,4248.0,77.3322,77.4114,77.3322,77.3916,4248.0
2025-01-15 13:35:00,78.22,78.28,78.22,78.24,10202.0,77.3817,77.4411,77.3817,77.4015,10202.0
2025-01-15 13:40:00,78.24,78.26,78.13,78.13,12988.0,77.4015,77.4213,77.2927,77.2927,12988.0
2025-01-15 13:45:00,78.15,78.16,78.11,78.13,8804.0,77.3125,77.3224,77.2729,77.2927,8804.0
2025-01-15 13:50:00,78.13,78.17,78.11,78.14,16823.0,77.2927,77.3322,77.2729,77.3026,16823.0
2025-01-15 13:55:00,78.15,78.19,78.14,78.19,6974.0,77.3125,77.352,77.3026,77.352,6974.0
2025-01-15 14:00:00,78.19,78.2,78.16,78.16,11180.0,77.352,77.3619,77.3224,77.3224,11180.0
2025-01-15 14:05:00,78.18,78.19,78.08,78.08,23966.0,77.3421,77.352,77.2432,77.2432,23966.0
2025-01-15 14:10:00,78.09,78.15,78.08,78.09,10024.0,77.2531,77.3125,77.2432,77.2531,10024.0
2025-01-15 14:15:00,78.09,78.12,78.01,78.03,21294.0,77.2531,77.2828,77.174,77.1937,21294.0
2025-01-15 14:20:00,78.03,78.11,78.02,78.08,13103.0,77.1937,77.2729,77.1839,77.2432,13103.0
2025-01-15 14:25:00,78.08,78.18,78.07,78.17,13893.0,77.2432,77.3421,77.2333,77.3322,13893.0
2025-01-15 14:30:00,78.17,78.19,78.16,78.17,20956.0,77.3322,77.352,77.3224,77.3322,20956.0
2025-01-15 14:35:00,78.17,78.33,78.16,78.32,10280.0,77.3322,77.4905,77.3224,77.4806,10280.0
2025-01-15 14:40:00,78.34,78.38,78.3,78.38,10601.0,77.5004,77.54,77.4609,77.54,10601.0
2025-01-15 14:45:00,78.4,78.4,78.31,78.34,10601.0,77.5598,77.5598,77.4707,77.5004,10601.0
2025-01-15 14:50:00,78.35,78.44,78.35,78.42,10811.0,77.5103,77.5994,77.5103,77.5796,10811.0
2025-01-15 14:55:00,78.42,78.45,78.37,78.39,7208.0,77.5796,77.6092,77.5301,77.5499,7208.0
2025-01-15 15:00:00,78.38,78.4,78.37,78.37,7186.0,77.54,77.5598,77.5301,77.5301,7186.0
2025-01-15 15:05:00,78.37,78.39,78.26,78.27,16293.0,77.5301,77.5499,77.4213,77.4312,16293.0
2025-01-15 15:10:00,78.27,78.29,78.24,78.27,26293.0,77.4312,77.451,77.4015,77.4312,26293.0
2025-01-15 15:15:00,78.27,78.27,78.23,78.25,12324.0,77.4312,77.4312,77.3916,77.4114,12324.0
2025-01-15 15:20:00,78.24,78.32,78.23,78.32,10672.0,77.4015,77.4806,77.3916,77.4806,10672.0
2025-01-15 15:25:00,78.32,78.38,78.31,78.38,15081.0,77.4806,77.54,77.4707,77.54,15081.0
2025-01-15 15:30:00,78.36,78.39,78.31,78.36,20909.0,77.5202,77.5499,77.4707,77.5202,20909.0
2025-01-15 15:35:00,78.35,78.35,78.24,78.25,25486.0,77.5103,77.5103,77.4015,77.4114,25486.0
2025-01-15 15:40:00,78.26,78.29,78.18,78.26,42056.0,77.4213,77.451,77.3421,77.4213,42056.0
2025-01-15 15:45:00,78.27,78.33,78.19,78.26,25890.0,77.4312,77.4905,77.352,77.4213,25890.0
2025-01-15 15:50:00,78.24,78.29,78.17,78.2,41108.0,77.4015,77.451,77.3322,77.3619,41108.0
2025-01-15 15:55:00,78.2,78.25,78.01,78.04,192491.0,77.3619,77.4114,77.174,77.2036,192491.0
2025-01-16 09:30:00,78.0,78.56,77.64,78.55,20444.0,77.1641,77.7181,76.8079,77.7082,20444.0
2025-01-16 09:35:00,78.56,78.68,78.41,78.59,7440.0,77.7181,77.8368,77.5697,77.7477,7440.0
2025-01-16 09:40:00,78.56,78.59,78.36,78.37,2583.0,77.7181,77.7477,77.5202,77.5301,2583.0
2025-01-16 09:45:00,78.37,78.47,78.3,78.45,3134.0,77.5301,77.629,77.4609,77.6092,3134.0
2025-01-16 09:50:00,78.45,78.47,78.3,78.45,11198.0,77.6092,77.629,77.4609,77.6092,11198.0
2025-01-16 09:55:00,78.45,78.49,78.31,78.31,57834.0,77.6092,77.6488,77.4707,77.4707,57834.0
2025-01-16 10:00:00,78.38,78.38,78.1,78.15,4026.0,77.54,77.54,77.263,77.3125,4026.0
2025-01-16 10:05:00,78.12,78.4,78.1,78.4,17490.0,77.2828,77.5598,77.263,77.5598,17490.0
2025-01-16 10:10:00,78.41,78.47,78.29,78.39,7340.0,77.5697,77.629,77.451,77.5499,7340.0
2025-01-16 10:15:00,78.36,78.47,78.36,78.45,8166.0,77.5202,77.629,77.5202,77.6092,8166.0
2025-01-16 10:20:00,78.45,78.49,78.39,78.47,8071.0,77.6092,77.6488,77.5499,77.629,8071.0
2025-01-16 10:25:00,78.48,78.49,78.4,78.48,4619.0,77.6389,77.6488,77.5598,77.6389,4619.0
2025-01-16 10:30:00,78.51,78.69,78.49,78.64,10332.0,77.6686,77.8467,77.6488,77.7972,10332.0
2025-01-16 10:35:00,78.63,78.74,78.54,78.67,18344.0,77.7873,77.8961,77.6983,77.8269,18344.0
2025-01-16 10:40:00,78.64,78.66,78.54,78.62,3041.0,77.7972,77.817,77.6983,77.7774,3041.0
2025-01-16 10:45:00,78.62,78.62,78.52,78.6,3616.0,77.7774,77.7774,77.6785,77.7576,3616.0
2025-01-16 10:50:00,78.57,78.68,78.57,78.67,4277.0,77.728,77.8368,77.728,77.8269,4277.0
2025-01-16 10:55:00,78.68,78.71,78.66,78.69,5754.0,77.8368,77.8665,77.817,77.8467,5754.0
2025-01-16 11:00:00,78.69,78.72,78.58,78.62,9220.0,77.8467,77.8764,77.7379,77.7774,9220.0
2025-01-16 11:05:00,78.6,78.65,78.58,78.62,3728.0,77.7576,77.8071,77.7379,77.7774,3728.0
2025-01-16 11:10:00,78.62,78.62,78.47,78.47,3906.0,77.7774,77.7774,77.629,77.629,3906.0
2025-01-16 11:15:00,78.45,78.47,78.35,78.38,6980.0,77.6092,77.629,77.5103,77.54,6980.0
2025-01-16 11:20:00,78.38,78.53,78.36,78.53,10407.0,77.54,77.6884,77.5202,77.6884,10407.0
2025-01-16 11:25:00,78.53,78.62,78.53,78.62,2864.0,77.6884,77.7774,77.6884,77.7774,2864.0
2025-01-16 11:30:00,78.64,78.66,78.59,78.61,7049.0,77.7972,77.817,77.7477,77.7675,7049.0
2025-01-16 11:35:00,78.59,78.73,78.59,78.71,3670.0,77.7477,77.8862,77.7477,77.8665,3670.0
2025-01-16 11:40:00,78.72,78.74,78.51,78.54,26468.0,77.8764,77.8961,77.6686,77.6983,26468.0
2025-01-16 11:45:00,78.55,78.61,78.52,78.57,3136.0,77.7082,77.7675,77.6785,77.728,3136.0
2025-01-16 11:50:00,78.63,78.64,78.58,78.58,4813.0,77.7873,77.7972,77.7379,77.7379,4813.0
2025-01-16 11:55:00,78.59,78.59,78.5,78.55,19119.0,77.7477,77.7477,77.6587,77.7082,19119.0
2025-01-16 12:00:00,78.53,78.57,78.49,78.49,15565.0,77.6884,77.728,77.6488,77.6488,15565.0
2025-01-16 12:05:00,78.52,78.53,78.45,78.52,27039.0,77.6785,77.6884,77.6092,77.6785,27039.0
2025-01-16 12:10:00,78.54,78.6,78.53,78.59,3630.0,77.6983,77.7576,77.6884,77.7477,3630.0
2025-01-16 12:15:00,78.57,78.57,78.5,78.5,3940.0,77.728,77.728,77.6587,77.6587,3940.0
2025-01-16 12:20:00,78.51,78.52,78.45,78.51,3180.0,77.6686,77.6785,77.6092,77.6686,3180.0
2025-01-16 12:25:00,78.51,78.52,78.48,78.52,3240.0,77.6686,77.6785,77.6389,77.6785,3240.0
2025-01-16 12:30:00,78.49,78.52,78.41,78.42,6296.0,77.6488,77.6785,77.5697,77.5796,6296.0
2025-01-16 12:35:00,78.42,78.43,78.39,78.43,5281.0,77.5796,77.5895,77.5499,77.5895,5281.0
2025-01-16 12:40:00,78.4,78.41,78.37,78.38,4550.0,77.5598,77.5697,77.5301,77.54,4550.0
2025-01-16 12:45:00,78.37,78.43,78.36,78.39,4370.0,77.5301,77.5895,77.5202,77.5499,4370.0
2025-01-16 12:50:00,78.4,78.4,78.35,78.39,5725.0,77.5598,77.5598,77.5103,77.5499,5725.0
2025-01-16 12:55:00,78.4,78.43,78.4,78.41,9078.0,77.5598,77.5895,77.5598,77.5697,9078.0
2025-01-16 13:00:00,78.38,78.49,78.38,78.47,3674.0,77.54,77.6488,77.54,77.629,3674.0
2025-01-16 13:05:00,78.48,78.48,78.42,78.43,3495.0,77.6389,77.6389,77.5796,77.5895,3495.0
2025-01-16 13:10:00,78.43,78.52,78.43,78.51,4607.0,77.5895,77.6785,77.5895,77.6686,4607.0
2025-01-16 13:15:00,78.51,78.51,78.45,78.48,6617.0,77.6686,77.6686,77.6092,77.6389,6617.0
2025-01-16 13:20:00,78.49,78.5,78.46,78.46,3867.0,77.6488,77.6587,77.6191,77.6191,3867.0
2025-01-16 13:25:00,78.48,78.57,78.47,78.56,11265.0,77.6389,77.728,77.629,77.7181,11265.0
2025-01-16 13:30:00,78.55,78.59,78.43,78.52,29018.0,77.7082,77.7477,77.5895,77.6785,29018.0
2025-01-16 13:35:00,78.51,78.57,78.45,78.49,10791.0,77.6686,77.728,77.6092,77.6488,10791.0
2025-01-16 13:40:00,78.48,78.52,78.45,78.45,4761.0,77.6389,77.6785,77.6092,77.6092,4761.0
2025-01-16 13:45:00,78.44,78.51,78.39,78.51,7531.0,77.5994,77.6686,77.5499,77.6686,7531.0
2025-01-16 13:50:00,78.53,78.55,78.47,78.53,5671.0,77.6884,77.7082,77.629,77.6884,5671.0
2025-01-16 13:55:00,78.54,78.54,78.42,78.46,4943.0,77.6983,77.6983,77.5796,77.6191,4943.0
2025-01-16 14:00:00,78.45,78.5,78.42,78.48,11904.0,77.6092,77.6587,77.5796,77.6389,11904.0
2025-01-16 14:05:00,78.49,78.54,78.49,78.54,6643.0,77.6488,77.6983,77.6488,77.6983,6643.0
2025-01-16 14:10:00,78.54,78.55,78.45,78.45,11937.0,77.6983,77.7082,77.6092,77.6092,11937.0
2025-01-16 14:15:00,78.46,78.5,78.45,78.48,5106.0,77.6191,77.6587,77.6092,77.6389,5106.0
2025-01-16 14:20:00,78.47,78.48,78.33,78.33,7338.0,77.629,77.6389,77.4905,77.4905,7338.0
2025-01-16 14:25:00,78.34,78.43,78.34,78.39,7294.0,77.5004,77.5895,77.5004,77.5499,7294.0
2025-01-16 14:30:00,78.39,78.39,78.3,78.31,10336.0,77.5499,77.5499,77.4609,77.4707,10336.0
2025-01-16 14:35:00,78.3,78.37,78.3,78.36,8262.0,77.4609,77.5301,77.4609,77.5202,8262.0
2025-01-16 14:40:00,78.39,78.39,78.31,78.31,10317.0,77.5499,77.5499,77.4707,77.4707,10317.0
2025-01-16 14:45:00,78.32,78.37,78.31,78.33,7566.0,77.4806,77.5301,77.4707,77.4905,7566.0
2025-01-16 14:50:00,78.33,78.35,78.28,78.32,7435.0,77.4905,77.5103,77.4411,77.4806,7435.0
2025-01-16 14:55:00,78.34,78.38,78.33,78.38,6642.0,77.5004,77.54,77.4905,77.54,6642.0
2025-01-16 15:00:00,78.38,78.44,78.36,78.39,8316.0,77.54,77.5994,77.5202,77.5499,8316.0
2025-01-16 15:05:00,78.4,78.44,78.37,78.37,4579.0,77.5598,77.5994,77.5301,77.5301,4579.0
2025-01-16 15:10:00,78.38,78.4,78.35,78.35,6441.0,77.54,77.5598,77.5103,77.5103,6441.0
2025-01-16 15:15:00,78.34,78.41,78.34,78.4,10684.0,77.5004,77.5697,77.5004,77.5598,10684.0
2025-01-16 15:20:00,78.38,78.43,78.34,78.34,14246.0,77.54,77.5895,77.5004,77.5004,14246.0
2025-01-16 15:25:00,78.33,78.38,78.33,78.36,3487.0,77.4905,77.54,77.4905,77.5202,3487.0
2025-01-16 15:30:00,78.36,78.42,78.36,78.42,8313.0,77.5202,77.5796,77.5202,77.5796,8313.0
2025-01-16 15:35:00,78.41,78.42,78.37,78.41,13643.0,77.5697,77.5796,77.5301,77.5697,13643.0
2025-01-16 15:40:00,78.41,78.57,78.41,78.52,16075.0,77.5697,77.728,77.5697,77.6785,16075.0
2025-01-16 15:45:00,78.53,78.53,78.47,78.53,13386.0,77.6884,77.6884,77.629,77.6884,13386.0
2025-01-16 15:50:00,78.51,78.72,78.48,78.7,46201.0,77.6686,77.8764,77.6389,77.8566,46201.0
2025-01-16 15:55:00,78.7,78.76,78.64,78.71,134405.0,77.8566,77.9159,77.7972,77.8665,134405.0
2025-01-17 09:30:00,78.91,79.15,78.69,78.87,329639.0,78.0643,78.3017,77.8467,78.0247,329639.0
2025-01-17 09:35:00,78.87,79.09,78.8,79.06,6271.0,78.0247,78.2424,77.9555,78.2127,6271.0
2025-01-17 09:40:00,79.06,79.25,79.06,79.22,11445.0,78.2127,78.4007,78.2127,78.371,11445.0
2025-01-17 09:45:00,79.17,79.4,79.12,79.33,22023.0,78.3215,78.5491,78.2721,78.4798,22023.0
2025-01-17 09:50:00,79.33,79.46,79.29,79.33,10042.0,78.4798,78.6084,78.4402,78.4798,10042.0
2025-01-17 09:55:00,79.33,79.35,79.17,79.27,11172.0,78.4798,78.4996,78.3215,78.4205,11172.0
2025-01-17 10:00:00,79.31,79.44,79.22,79.3,22374.0,78.46,78.5886,78.371,78.4501,22374.0
2025-01-17 10:05:00,79.34,79.43,79.16,79.23,17523.0,78.4897,78.5787,78.3116,78.3809,17523.0
2025-01-17 10:10:00,79.24,79.31,79.11,79.12,7918.0,78.3908,78.46,78.2622,78.2721,7918.0
2025-01-17 10:15:00,79.16,79.22,79.14,79.18,3297.0,78.3116,78.371,78.2919,78.3314,3297.0
2025-01-17 10:20:00,79.18,79.18,79.08,79.09,4425.0,78.3314,78.3314,78.2325,78.2424,4425.0
2025-01-17 10:25:00,79.11,79.24,79.04,79.24,8627.0,78.2622,78.3908,78.1929,78.3908,8627.0
2025-01-17 10:30:00,79.24,79.3,79.18,79.2,4218.0,78.3908,78.4501,78.3314,78.3512,4218.0
2025-01-17 10:35:00,79.19,79.2,79.05,79.06,8290.0,78.3413,78.3512,78.2028,78.2127,8290.0
2025-01-17 10:40:00,79.06,79.08,78.94,78.94,7320.0,78.2127,78.2325,78.094,78.094,7320.0
2025-01-17 10:45:00,78.96,78.99,78.88,78.89,7776.0,78.1138,78.1435,78.0346,78.0445,7776.0
2025-01-17 10:50:00,78.92,79.08,78.91,79.08,9583.0,78.0742,78.2325,78.0643,78.2325,9583.0
2025-01-17 10:55:00,79.09,79.17,79.02,79.08,14713.0,78.2424,78.3215,78.1731,78.2325,14713.0
2025-01-17 11:00:00,79.11,79.15,79.02,79.06,8159.0,78.2622,78.3017,78.1731,78.2127,8159.0
2025-01-17 11:05:00,79.06,79.07,78.95,78.99,19462.0,78.2127,78.2226,78.1039,78.1435,19462.0
2025-01-17 11:10:00,78.99,79.01,78.91,78.98,13637.0,78.1435,78.1632,78.0643,78.1336,13637.0
2025-01-17 11:15:00,78.99,79.12,78.96,79.04,12563.0,78.1435,78.2721,78.1138,78.1929,12563.0
2025-01-17 11:20:00,79.04,79.18,79.04,79.16,9168.0,78.1929,78.3314,78.1929,78.3116,9168.0
2025-01-17 11:25:00,79.19,79.21,79.12,79.12,7149.0,78.3413,78.3611,78.2721,78.2721,7149.0
2025-01-17 11:30:00,79.13,79.22,79.08,79.08,22252.0,78.282,78.371,78.2325,78.2325,22252.0
2025-01-17 11:35:00,79.09,79.15,79.05,79.11,12929.0,78.2424,78.3017,78.2028,78.2622,12929.0
2025-01-17 11:40:00,79.13,79.22,79.1,79.17,8003.0,78.282,78.371,78.2523,78.3215,8003.0
2025-01-17 11:45:00,79.18,79.25,79.17,79.18,7356.0,78.3314,78.4007,78.3215,78.3314,7356.0
2025-01-17 11:50:00,79.18,79.18,79.08,79.09,11274.0,78.3314,78.3314,78.2325,78.2424,11274.0
2025-01-17 11:55:00,79.08,79.23,79.08,79.16,11267.0,78.2325,78.3809,78.2325,78.3116,11267.0
2025-01-17 12:00:00,79.16,79.16,78.97,79.03,19610.0,78.3116,78.3116,78.1237,78.183,19610.0
2025-01-17 12:05:00,79.02,79.02,78.94,78.97,19211.0,78.1731,78.1731,78.094,78.1237,19211.0
2025-01-17 12:10:00,78.97,78.99,78.93,78.97,14198.0,78.1237,78.1435,78.0841,78.1237,14198.0
2025-01-17 12:15:00,78.97,79.05,78.97,79.04,9039.0,78.1237,78.2028,78.1237,78.1929,9039.0
2025-01-17 12:20:00,79.03,79.1,79.0,79.01,8387.0,78.183,78.2523,78.1534,78.1632,8387.0
2025-01-17 12:25:00,79.01,79.04,79.0,79.01,4886.0,78.1632,78.1929,78.1534,78.1632,4886.0
2025-01-17 12:30:00,79.0,79.12,78.98,79.12,9193.0,78.1534,78.2721,78.1336,78.2721,9193.0
2025-01-17 12:35:00,79.13,79.14,79.04,79.13,7732.0,78.282,78.2919,78.1929,78.282,7732.0
2025-01-17 12:40:00,79.11,79.11,79.02,79.07,9177.0,78.2622,78.2622,78.1731,78.2226,9177.0
2025-01-17 12:45:00,79.09,79.11,79.07,79.1,4610.0,78.2424,78.2622,78.2226,78.2523,4610.0
2025-01-17 12:50:00,79.08,79.1,79.03,79.05,9073.0,78.2325,78.2523,78.183,78.2028,9073.0
2025-01-17 12:55:00,79.05,79.06,79.0,79.01,10166.0,78.2028,78.2127,78.1534,78.1632,10166.0
2025-01-17 13:00:00,79.02,79.03,78.96,79.03,6575.0,78.1731,78.183,78.1138,78.183,6575.0
2025-01-17 13:05:00,79.01,79.07,78.99,79.03,9883.0,78.1632,78.2226,78.1435,78.183,9883.0
2025-01-17 13:10:00,79.03,79.09,79.02,79.05,6534.0,78.183,78.2424,78.1731,78.2028,6534.0
2025-01-17 13:15:00,79.04,79.04,78.91,78.91,11706.0,78.1929,78.1929,78.0643,78.0643,11706.0
2025-01-17 13:20:00,78.92,78.96,78.8,78.83,11582.0,78.0742,78.1138,77.9555,77.9852,11582.0
2025-01-17 13:25:00,78.83,78.84,78.8,78.81,7142.0,77.9852,77.9951,77.9555,77.9654,7142.0
2025-01-17 13:30:00,78.81,78.82,78.77,78.79,11553.0,77.9654,77.9753,77.9258,77.9456,11553.0
2025-01-17 13:35:00,78.8,78.87,78.78,78.87,8999.0,77.9555,78.0247,77.9357,78.0247,8999.0
2025-01-17 13:40:00,78.85,78.88,78.81,78.84,7509.0,78.005,78.0346,77.9654,77.9951,7509.0
2025-01-17 13:45:00,78.83,78.9,78.83,78.89,13826.0,77.9852,78.0544,77.9852,78.0445,13826.0
2025-01-17 13:50:00,78.88,78.91,78.84,78.86,7671.0,78.0346,78.0643,77.9951,78.0149,7671.0
2025-01-17 13:55:00,78.86,78.87,78.78,78.81,7401.0,78.0149,78.0247,77.9357,77.9654,7401.0
2025-01-17 14:00:00,78.81,78.83,78.78,78.8,8638.0,77.9654,77.9852,77.9357,77.9555,8638.0
2025-01-17 14:05:00,78.81,78.85,78.76,78.8,9311.0,77.9654,78.005,77.9159,77.9555,9311.0
2025-01-17 14:10:00,78.78,78.82,78.78,78.8,7924.0,77.9357,77.9753,77.9357,77.9555,7924.0
2025-01-17 14:15:00,78.79,78.84,78.79,78.81,9960.0,77.9456,77.9951,77.9456,77.9654,9960.0
2025-01-17 14:20:00,78.81,78.87,78.8,78.85,8389.0,77.9654,78.0247,77.9555,78.005,8389.0
2025-01-17 14:25:00,78.83,78.85,78.78,78.79,14131.0,77.9852,78.005,77.9357,77.9456,14131.0
2025-01-17 14:30:00,78.79,78.8,78.73,78.73,14610.0,77.9456,77.9555,77.8862,77.8862,14610.0
2025-01-17 14:35:00,78.74,78.74,78.66,78.67,6980.0,77.8961,77.8961,77.817,77.8269,6980.0
2025-01-17 14:40:00,78.67,78.67,78.59,78.67,12406.0,77.8269,77.8269,77.7477,77.8269,12406.0
2025-01-17 14:45:00,78.67,78.68,78.58,78.58,12100.0,77.8269,77.8368,77.7379,77.7379,12100.0
2025-01-17 14:50:00,78.6,78.64,78.56,78.62,18026.0,77.7576,77.7972,77.7181,77.7774,18026.0
2025-01-17 14:55:00,78.6,78.64,78.56,78.63,10533.0,77.7576,77.7972,77.7181,77.7873,10533.0
2025-01-17 15:00:00,78.61,78.62,78.5,78.5,22146.0,77.7675,77.7774,77.6587,77.6587,22146.0
2025-01-17 15:05:00,78.5,78.54,78.47,78.54,21679.0,77.6587,77.6983,77.629,77.6983,21679.0
2025-01-17 15:10:00,78.54,78.56,78.5,78.52,22632.0,77.6983,77.7181,77.6587,77.6785,22632.0
2025-01-17 15:15:00,78.52,78.68,78.51,78.66,15553.0,77.6785,77.8368,77.6686,77.817,15553.0
2025-01-17 15:20:00,78.66,78.78,78.66,78.78,18400.0,77.817,77.9357,77.817,77.9357,18400.0
2025-01-17 15:25:00,78.78,78.8,78.73,78.75,16220.0,77.9357,77.9555,77.8862,77.906,16220.0
2025-01-17 15:30:00,78.76,78.83,78.74,78.8,18923.0,77.9159,77.9852,77.8961,77.9555,18923.0
2025-01-17 15:35:00,78.81,78.81,78.72,78.75,26921.0,77.9654,77.9654,77.8764,77.906,26921.0
2025-01-17 15:40:00,78.75,78.77,78.61,78.61,33482.0,77.906,77.9258,77.7675,77.7675,33482.0
2025-01-17 15:45:00,78.61,78.64,78.42,78.51,95099.0,77.7675,77.7972,77.5796,77.6686,95099.0
2025-01-17 15:50:00,78.54,78.66,78.41,78.57,129447.0,77.6983,77.817,77.5697,77.728,129447.0
2025-01-17 15:55:00,78.57,78.8,78.52,78.77,300620.0,77.728,77.9555,77.6785,77.9258,300620.0
2025-01-21 09:30:00,79.07,79.14,78.93,79.01,34714.0,78.2226,78.2919,78.0841,78.1632,34714.0
2025-01-21 09:35:00,79.01,79.11,78.92,78.97,9501.0,78.1632,78.2622,78.0742,78.1237,9501.0
2025-01-21 09:40:00,78.97,79.13,78.96,79.06,18999.0,78.1237,78.282,78.1138,78.2127,18999.0
2025-01-21 09:45:00,79.06,79.12,78.84,78.85,33034.0,78.2127,78.2721,77.9951,78.005,33034.0
2025-01-21 09:50:00,78.84,78.93,78.75,78.84,17507.0,77.9951,78.0841,77.906,77.9951,17507.0
2025-01-21 09:55:00,79.01,79.03,78.87,78.94,7457.0,78.1632,78.183,78.0247,78.094,7457.0
2025-01-21 10:00:00,78.94,78.94,78.87,78.91,3847.0,78.094,78.094,78.0247,78.0643,3847.0
2025-01-21 10:05:00,78.94,79.03,78.9,79.0,9090.0,78.094,78.183,78.0544,78.1534,9090.0
2025-01-21 10:10:00,79.01,79.01,78.97,78.97,8783.0,78.1632,78.1632,78.1237,78.1237,8783.0
2025-01-21 10:15:00,79.01,79.08,78.98,78.98,11399.0,78.1632,78.2325,78.1336,78.1336,11399.0
2025-01-21 10:20:00,78.98,78.99,78.84,78.84,11377.0,78.1336,78.1435,77.9951,77.9951,11377.0
2025-01-21 10:25:00,78.84,78.94,78.83,78.93,15643.0,77.9951,78.094,77.9852,78.0841,15643.0
2025-01-21 10:30:00,78.94,79.02,78.88,78.9,13752.0,78.094,78.1731,78.0346,78.0544,13752.0
2025-01-21 10:35:00,78.91,78.97,78.86,78.97,10823.0,78.0643,78.1237,78.0149,78.1237,10823.0
2025-01-21 10:40:00,78.95,79.08,78.94,79.08,13055.0,78.1039,78.2325,78.094,78.2325,13055.0
2025-01-21 10:45:00,79.08,79.08,78.96,78.98,3998.0,78.2325,78.2325,78.1138,78.1336,3998.0
2025-01-21 10:50:00,78.97,78.99,78.91,78.95,6750.0,78.1237,78.1435,78.0643,78.1039,6750.0
2025-01-21 10:55:00,79.0,79.09,78.99,79.08,7091.0,78.1534,78.2424,78.1435,78.2325,7091.0
2025-01-21 11:00:00,79.08,79.1,79.05,79.1,6147.0,78.2325,78.2523,78.2028,78.2523,6147.0
2025-01-21 11:05:00,79.11,79.24,79.11,79.22,10890.0,78.2622,78.3908,78.2622,78.371,10890.0
2025-01-21 11:10:00,79.21,79.31,79.2,79.31,13180.0,78.3611,78.46,78.3512,78.46,13180.0
2025-01-21 11:15:00,79.3,79.44,79.29,79.44,5820.0,78.4501,78.5886,78.4402,78.5886,5820.0
2025-01-21 11:20:00,79.44,79.5,79.41,79.44,9657.0,78.5886,78.648,78.559,78.5886,9657.0
2025-01-21 11:25:00,79.44,79.49,79.39,79.49,7275.0,78.5886,78.6381,78.5392,78.6381,7275.0
2025-01-21 11:30:00,79.48,79.5,79.41,79.42,10153.0,78.6282,78.648,78.559,78.5689,10153.0
2025-01-21 11:35:00,79.42,79.52,79.42,79.52,17296.0,78.5689,78.6678,78.5689,78.6678,17296.0
2025-01-21 11:40:00,79.51,79.61,79.46,79.46,14818.0,78.6579,78.7568,78.6084,78.6084,14818.0
2025-01-21 11:45:00,79.48,79.53,79.47,79.51,4088.0,78.6282,78.6777,78.6183,78.6579,4088.0
2025-01-21 11:50:00,79.52,79.56,79.46,79.56,4401.0,78.6678,78.7074,78.6084,78.7074,4401.0
2025-01-21 11:55:00,79.56,79.57,79.51,79.54,6743.0,78.7074,78.7172,78.6579,78.6876,6743.0
2025-01-21 12:00:00,79.52,79.6,79.44,79.44,7544.0,78.6678,78.7469,78.5886,78.5886,7544.0
2025-01-21 12:05:00,79.44,79.45,79.38,79.42,12156.0,78.5886,78.5985,78.5293,78.5689,12156.0
2025-01-21 12:10:00,79.42,79.45,79.4,79.41,7608.0,78.5689,78.5985,78.5491,78.559,7608.0
2025-01-21 12:15:00,79.4,79.44,79.36,79.36,7232.0,78.5491,78.5886,78.5095,78.5095,7232.0
2025-01-21 12:20:00,79.36,79.36,79.26,79.33,9539.0,78.5095,78.5095,78.4106,78.4798,9539.0
2025-01-21 12:25:00,79.33,79.35,79.29,79.32,11984.0,78.4798,78.4996,78.4402,78.4699,11984.0
2025-01-21 12:30:00,79.31,79.37,79.31,79.34,5517.0,78.46,78.5194,78.46,78.4897,5517.0
2025-01-21 12:35:00,79.37,79.39,79.29,79.33,4177.0,78.5194,78.5392,78.4402,78.4798,4177.0
2025-01-21 12:40:00,79.33,79.37,79.31,79.31,3523.0,78.4798,78.5194,78.46,78.46,3523.0
2025-01-21 12:45:00,79.32,79.35,79.29,79.29,6356.0,78.4699,78.4996,78.4402,78.4402,6356.0
2025-01-21 12:50:00,79.3,79.31,79.25,79.3,5368.0,78.4501,78.46,78.4007,78.4501,5368.0
2025-01-21 12:55:00,79.27,79.32,79.27,79.27,2683.0,78.4205,78.4699,78.4205,78.4205,2683.0
2025-01-21 13:00:00,79.25,79.25,79.17,79.17,5946.0,78.4007,78.4007,78.3215,78.3215,5946.0
2025-01-21 13:05:00,79.19,79.24,79.17,79.23,6442.0,78.3413,78.3908,78.3215,78.3809,6442.0
2025-01-21 13:10:00,79.23,79.24,79.17,79.17,3148.0,78.3809,78.3908,78.3215,78.3215,3148.0
2025-01-21 13:15:00,79.17,79.25,79.15,79.24,5680.0,78.3215,78.4007,78.3017,78.3908,5680.0
2025-01-21 13:20:00,79.21,79.22,79.15,79.2,2876.0,78.3611,78.371,78.3017,78.3512,2876.0
2025-01-21 13:25:00,79.22,79.22,79.13,79.14,4108.0,78.371,78.371,78.282,78.2919,4108.0
2025-01-21 13:30:00,79.15,79.17,79.11,79.15,3782.0,78.3017,78.3215,78.2622,78.3017,3782.0
2025-01-21 13:35:00,79.16,79.17,79.09,79.09,4600.0,78.3116,78.3215,78.2424,78.2424,4600.0
2025-01-21 13:40:00,79.08,79.14,79.08,79.11,5876.0,78.2325,78.2919,78.2325,78.2622,5876.0
2025-01-21 13:45:00,79.1,79.16,79.1,79.12,2911.0,78.2523,78.3116,78.2523,78.2721,2911.0
2025-01-21 13:50:00,79.1,79.12,79.06,79.11,5007.0,78.2523,78.2721,78.2127,78.2622,5007.0
2025-01-21 13:55:00,79.14,79.21,79.14,79.16,6133.0,78.2919,78.3611,78.2919,78.3116,6133.0
2025-01-21 14:00:00,79.19,79.2,79.08,79.09,10128.0,78.3413,78.3512,78.2325,78.2424,10128.0
2025-01-21 14:05:00,79.09,79.15,79.08,79.12,5597.0,78.2424,78.3017,78.2325,78.2721,5597.0
2025-01-21 14:10:00,79.16,79.2,79.16,79.18,2316.0,78.3116,78.3512,78.3116,78.3314,2316.0
2025-01-21 14:15:00,79.2,79.21,79.13,79.13,4814.0,78.3512,78.3611,78.282,78.282,4814.0
2025-01-21 14:20:00,79.13,79.13,78.98,79.07,7847.0,78.282,78.282,78.1336,78.2226,7847.0
2025-01-21 14:25:00,79.09,79.19,79.09,79.14,14522.0,78.2424,78.3413,78.2424,78.2919,14522.0
2025-01-21 14:30:00,79.13,79.18,79.11,79.11,11809.0,78.282,78.3314,78.2622,78.2622,11809.0
2025-01-21 14:35:00,79.12,79.14,78.99,79.0,9279.0,78.2721,78.2919,78.1435,78.1534,9279.0
2025-01-21 14:40:00,79.02,79.08,79.02,79.05,4521.0,78.1731,78.2325,78.1731,78.2028,4521.0
2025-01-21 14:45:00,79.06,79.06,79.01,79.03,5691.0,78.2127,78.2127,78.1632,78.183,5691.0
2025-01-21 14:50:00,79.03,79.05,78.96,78.98,6282.0,78.183,78.2028,78.1138,78.1336,6282.0
2025-01-21 14:55:00,78.97,78.97,78.87,78.87,7657.0,78.1237,78.1237,78.0247,78.0247,7657.0
2025-01-21 15:00:00,78.87,78.89,78.84,78.84,6237.0,78.0247,78.0445,77.9951,77.9951,6237.0
2025-01-21 15:05:00,78.83,78.86,78.82,78.85,8410.0,77.9852,78.0149,77.9753,78.005,8410.0
2025-01-21 15:10:00,78.85,78.86,78.81,78.84,12659.0,78.005,78.0149,77.9654,77.9951,12659.0
2025-01-21 15:15:00,78.85,78.92,78.83,78.91,21875.0,78.005,78.0742,77.9852,78.0643,21875.0
2025-01-21 15:20:00,78.93,78.94,78.9,78.91,8336.0,78.0841,78.094,78.0544,78.0643,8336.0
2025-01-21 15:25:00,78.92,78.92,78.85,78.85,4493.0,78.0742,78.0742,78.005,78.005,4493.0
2025-01-21 15:30:00,78.84,78.94,78.82,78.91,13397.0,77.9951,78.094,77.9753,78.0643,13397.0
2025-01-21 15:35:00,78.91,78.92,78.82,78.89,24213.0,78.0643,78.0742,77.9753,78.0445,24213.0
2025-01-21 15:40:00,78.89,78.98,78.84,78.97,19658.0,78.0445,78.1336,77.9951,78.1237,19658.0
2025-01-21 15:45:00,78.97,79.0,78.88,79.0,28061.0,78.1237,78.1534,78.0346,78.1534,28061.0
2025-01-21 15:50:00,78.99,79.08,78.97,78.98,40861.0,78.1435,78.2325,78.1237,78.1336,40861.0
2025-01-21 15:55:00,78.97,79.11,78.88,78.92,244069.0,78.1237,78.2622,78.0346,78.0742,244069.0
2025-01-22 09:30:00,78.86,78.96,78.46,78.81,45284.0,78.0149,78.1138,77.6191,77.9654,45284.0
2025-01-22 09:35:00,78.95,79.0,78.55,78.62,9786.0,78.1039,78.1534,77.7082,77.7774,9786.0
2025-01-22 09:40:00,78.62,78.74,78.56,78.59,7623.0,77.7774,77.8961,77.7181,77.7477,7623.0
2025-01-22 09:45:00,78.65,78.83,78.54,78.66,7826.0,77.8071,77.9852,77.6983,77.817,7826.0
2025-01-22 09:50:00,78.6,78.69,78.54,78.68,4463.0,77.7576,77.8467,77.6983,77.8368,4463.0
2025-01-22 09:55:00,78.65,78.72,78.58,78.68,5535.0,77.8071,77.8764,77.7379,77.8368,5535.0
2025-01-22 10:00:00,78.67,78.86,78.61,78.86,12234.0,77.8269,78.0149,77.7675,78.0149,12234.0
2025-01-22 10:05:00,78.92,78.93,78.78,78.88,9841.0,78.0742,78.0841,77.9357,78.0346,9841.0
2025-01-22 10:10:00,78.9,78.95,78.35,78.35,17827.0,78.0544,78.1039,77.5103,77.5103,17827.0
2025-01-22 10:15:00,78.37,78.54,78.3,78.52,15660.0,77.5301,77.6983,77.4609,77.6785,15660.0
2025-01-22 10:20:00,78.52,78.62,78.49,78.54,12062.0,77.6785,77.7774,77.6488,77.6983,12062.0
2025-01-22 10:25:00,78.53,78.6,78.48,78.55,9921.0,77.6884,77.7576,77.6389,77.7082,9921.0
2025-01-22 10:30:00,78.54,78.57,78.42,78.48,7442.0,77.6983,77.728,77.5796,77.6389,7442.0
2025-01-22 10:35:00,78.52,78.69,78.45,78.67,8159.0,77.6785,77.8467,77.6092,77.8269,8159.0
2025-01-22 10:40:00,78.61,78.68,78.55,78.63,9051.0,77.7675,77.8368,77.7082,77.7873,9051.0
2025-01-22 10:45:00,78.64,78.7,78.49,78.53,6311.0,77.7972,77.8566,77.6488,77.6884,6311.0
2025-01-22 10:50:00,78.5,78.62,78.47,78.6,5610.0,77.6587,77.7774,77.629,77.7576,5610.0
2025-01-22 10:55:00,78.57,78.58,78.48,78.56,6432.0,77.728,77.7379,77.6389,77.7181,6432.0
2025-01-22 11:00:00,78.58,78.6,78.47,78.55,5958.0,77.7379,77.7576,77.629,77.7082,5958.0
2025-01-22 11:05:00,78.54,78.67,78.53,78.6,7326.0,77.6983,77.8269,77.6884,77.7576,7326.0
2025-01-22 11:10:00,78.6,78.72,78.6,78.67,11359.0,77.7576,77.8764,77.7576,77.8269,11359.0
2025-01-22 11:15:00,78.67,78.7,78.61,78.61,9295.0,77.8269,77.8566,77.7675,77.7675,9295.0
2025-01-22 11:20:00,78.61,78.67,78.55,78.59,4846.0,77.7675,77.8269,77.7082,77.7477,4846.0
2025-01-22 11:25:00,78.55,78.68,78.55,78.66,5677.0,77.7082,77.8368,77.7082,77.817,5677.0
2025-01-22 11:30:00,78.68,78.75,78.67,78.73,5827.0,77.8368,77.906,77.8269,77.8862,5827.0
2025-01-22 11:35:00,78.73,78.78,78.72,78.77,6634.0,77.8862,77.9357,77.8764,77.9258,6634.0
2025-01-22 11:40:00,78.77,78.8,78.68,78.76,16759.0,77.9258,77.9555,77.8368,77.9159,16759.0
2025-01-22 11:45:00,78.75,78.86,78.72,78.84,9531.0,77.906,78.0149,77.8764,77.9951,9531.0
2025-01-22 11:50:00,78.84,78.93,78.83,78.91,9466.0,77.9951,78.0841,77.9852,78.0643,9466.0
2025-01-22 11:55:00,78.9,78.92,78.77,78.77,6478.0,78.0544,78.0742,77.9258,77.9258,6478.0
2025-01-22 12:00:00,78.79,78.83,78.68,78.69,5820.0,77.9456,77.9852,77.8368,77.8467,5820.0
2025-01-22 12:05:00,78.72,78.77,78.65,78.67,21725.0,77.8764,77.9258,77.8071,77.8269,21725.0
2025-01-22 12:10:00,78.67,78.71,78.6,78.6,4305.0,77.8269,77.8665,77.7576,77.7576,4305.0
2025-01-22 12:15:00,78.62,78.72,78.58,78.7,22761.0,77.7774,77.8764,77.7379,77.8566,22761.0
2025-01-22 12:20:00,78.7,78.72,78.65,78.72,7061.0,77.8566,77.8764,77.8071,77.8764,7061.0
2025-01-22 12:25:00,78.71,78.72,78.64,78.67,5872.0,77.8665,77.8764,77.7972,77.8269,5872.0
2025-01-22 12:30:00,78.65,78.71,78.65,78.66,6702.0,77.8071,77.8665,77.8071,77.817,6702.0
2025-01-22 12:35:00,78.66,78.71,78.64,78.67,20848.0,77.817,77.8665,77.7972,77.8269,20848.0
2025-01-22 12:40:00,78.7,78.7,78.59,78.65,5612.0,77.8566,77.8566,77.7477,77.8071,5612.0
2025-01-22 12:45:00,78.65,78.66,78.62,78.63,2922.0,77.8071,77.817,77.7774,77.7873,2922.0
2025-01-22 12:50:00,78.61,78.64,78.54,78.58,37891.0,77.7675,77.7972,77.6983,77.7379,37891.0
2025-01-22 12:55:00,78.55,78.83,78.52,78.77,18134.0,77.7082,77.9852,77.6785,77.9258,18134.0
2025-01-22 13:00:00,78.79,78.8,78.7,78.73,4855.0,77.9456,77.9555,77.8566,77.8862,4855.0
2025-01-22 13:05:00,78.73,78.73,78.63,78.66,5374.0,77.8862,77.8862,77.7873,77.817,5374.0
2025-01-22 13:10:00,78.67,78.69,78.65,78.66,3321.0,77.8269,77.8467,77.8071,77.817,3321.0
2025-01-22 13:15:00,78.69,78.7,78.66,78.66,3370.0,77.8467,77.8566,77.817,77.817,3370.0
2025-01-22 13:20:00,78.68,78.69,78.64,78.64,4769.0,77.8368,77.8467,77.7972,77.7972,4769.0
2025-01-22 13:25:00,78.65,78.7,78.63,78.7,10068.0,77.8071,77.8566,77.7873,77.8566,10068.0
2025-01-22 13:30:00,78.71,78.71,78.63,78.63,8967.0,77.8665,77.8665,77.7873,77.7873,8967.0
2025-01-22 13:35:00,78.64,78.65,78.61,78.64,8089.0,77.7972,77.8071,77.7675,77.7972,8089.0
2025-01-22 13:40:00,78.65,78.67,78.59,78.62,12255.0,77.8071,77.8269,77.7477,77.7774,12255.0
2025-01-22 13:45:00,78.63,78.66,78.6,78.62,4167.0,77.7873,77.817,77.7576,77.7774,4167.0
2025-01-22 13:50:00,78.63,78.68,78.62,78.67,12414.0,77.7873,77.8368,77.7774,77.8269,12414.0
2025-01-22 13:55:00,78.67,78.67,78.59,78.62,25386.0,77.8269,77.8269,77.7477,77.7774,25386.0
2025-01-22 14:00:00,78.62,78.73,78.62,78.72,7759.0,77.7774,77.8862,77.7774,77.8764,7759.0
2025-01-22 14:05:00,78.73,78.74,78.63,78.64,9715.0,77.8862,77.8961,77.7873,77.7972,9715.0
2025-01-22 14:10:00,78.65,78.66,78.61,78.63,8793.0,77.8071,77.817,77.7675,77.7873,8793.0
2025-01-22 14:15:00,78.63,78.63,78.5,78.51,15356.0,77.7873,77.7873,77.6587,77.6686,15356.0
2025-01-22 14:20:00,78.52,78.58,78.52,78.55,12719.0,77.6785,77.7379,77.6785,77.7082,12719.0
2025-01-22 14:25:00,78.55,78.56,78.52,78.52,9152.0,77.7082,77.7181,77.6785,77.6785,9152.0
2025-01-22 14:30:00,78.53,78.57,78.52,78.56,7786.0,77.6884,77.728,77.6785,77.7181,7786.0
2025-01-22 14:35:00,78.56,78.6,78.52,78.59,14508.0,77.7181,77.7576,77.6785,77.7477,14508.0
2025-01-22 14:40:00,78.59,78.6,78.56,78.59,9067.0,77.7477,77.7576,77.7181,77.7477,9067.0
2025-01-22 14:45:00,78.59,78.61,78.57,78.6,11750.0,77.7477,77.7675,77.728,77.7576,11750.0
2025-01-22 14:50:00,78.6,78.68,78.59,78.67,9260.0,77.7576,77.8368,77.7477,77.8269,9260.0
2025-01-22 14:55:00,78.68,78.7,78.67,78.7,5742.0,77.8368,77.8566,77.8269,77.8566,5742.0
2025-01-22 15:00:00,78.7,78.72,78.67,78.7,11732.0,77.8566,77.8764,77.8269,77.8566,11732.0
2025-01-22 15:05:00,78.7,78.81,78.7,78.79,6539.0,77.8566,77.9654,77.8566,77.9456,6539.0
2025-01-22 15:10:00,78.8,78.84,78.79,78.84,7764.0,77.9555,77.9951,77.9456,77.9951,7764.0
2025-01-22 15:15:00,78.85,78.88,78.84,78.86,12990.0,78.005,78.0346,77.9951,78.0149,12990.0
2025-01-22 15:20:00,78.86,78.87,78.77,78.87,14397.0,78.0149,78.0247,77.9258,78.0247,14397.0
2025-01-22 15:25:00,78.87,78.9,78.85,78.86,9694.0,78.0247,78.0544,78.005,78.0149,9694.0
2025-01-22 15:30:00,78.84,78.86,78.81,78.82,12650.0,77.9951,78.0149,77.9654,77.9753,12650.0
2025-01-22 15:35:00,78.81,78.89,78.79,78.87,18539.0,77.9654,78.0445,77.9456,78.0247,18539.0
2025-01-22 15:40:00,78.86,78.87,78.78,78.79,14036.0,78.0149,78.0247,77.9357,77.9456,14036.0
2025-01-22 15:45:00,78.79,78.8,78.71,78.71,24897.0,77.9456,77.9555,77.8665,77.8665,24897.0
2025-01-22 15:50:00,78.7,78.8,78.66,78.66,26781.0,77.8566,77.9555,77.817,77.817,26781.0
2025-01-22 15:55:00,78.66,78.68,78.49,78.52,139842.0,77.817,77.8368,77.6488,77.6785,139842.0
2025-01-23 09:30:00,78.98,79.18,78.77,79.17,37939.0,78.1336,78.3314,77.9258,78.3215,37939.0
2025-01-23 09:35:00,79.09,79.1,78.96,79.03,5260.0,78.2424,78.2523,78.1138,78.183,5260.0
2025-01-23 09:40:00,79.0,79.05,78.95,79.05,9095.0,78.1534,78.2028,78.1039,78.2028,9095.0
2025-01-23 09:45:00,79.16,79.22,78.96,78.96,4762.0,78.3116,78.371,78.1138,78.1138,4762.0
2025-01-23 09:50:00,78.95,79.01,78.81,78.81,3669.0,78.1039,78.1632,77.9654,77.9654,3669.0
2025-01-23 09:55:00,78.94,78.94,78.72,78.81,5731.0,78.094,78.094,77.8764,77.9654,5731.0
2025-01-23 10:00:00,78.81,78.81,78.59,78.65,9853.0,77.9654,77.9654,77.7477,77.8071,9853.0
2025-01-23 10:05:00,78.64,78.69,78.49,78.49,8018.0,77.7972,77.8467,77.6488,77.6488,8018.0
2025-01-23 10:10:00,78.5,78.63,78.49,78.55,9705.0,77.6587,77.7873,77.6488,77.7082,9705.0
2025-01-23 10:15:00,78.52,78.6,78.4,78.54,13663.0,77.6785,77.7576,77.5598,77.6983,13663.0
2025-01-23 10:20:00,78.56,78.64,78.45,78.47,11202.0,77.7181,77.7972,77.6092,77.629,11202.0
2025-01-23 10:25:00,78.49,78.57,78.48,78.5,6878.0,77.6488,77.728,77.6389,77.6587,6878.0
2025-01-23 10:30:00,78.52,78.55,78.49,78.5,4629.0,77.6785,77.7082,77.6488,77.6587,4629.0
2025-01-23 10:35:00,78.53,78.53,78.35,78.35,11844.0,77.6884,77.6884,77.5103,77.5103,11844.0
2025-01-23 10:40:00,78.36,78.48,78.3,78.48,7577.0,77.5202,77.6389,77.4609,77.6389,7577.0
2025-01-23 10:45:00,78.48,78.52,78.48,78.51,7130.0,77.6389,77.6785,77.6389,77.6686,7130.0
2025-01-23 10:50:00,78.52,78.63,78.5,78.59,5927.0,77.6785,77.7873,77.6587,77.7477,5927.0
2025-01-23 10:55:00,78.61,78.63,78.58,78.58,4016.0,77.7675,77.7873,77.7379,77.7379,4016.0
2025-01-23 11:00:00,78.6,78.7,78.6,78.64,8486.0,77.7576,77.8566,77.7576,77.7972,8486.0
2025-01-23 11:05:00,78.67,78.69,78.58,78.58,5121.0,77.8269,77.8467,77.7379,77.7379,5121.0
2025-01-23 11:10:00,78.61,78.72,78.56,78.7,28203.0,77.7675,77.8764,77.7181,77.8566,28203.0
2025-01-23 11:15:00,78.73,78.75,78.67,78.75,8015.0,77.8862,77.906,77.8269,77.906,8015.0
2025-01-23 11:20:00,78.77,78.87,78.76,78.86,3601.0,77.9258,78.0247,77.9159,78.0149,3601.0
2025-01-23 11:25:00,78.84,78.87,78.83,78.84,3717.0,77.9951,78.0247,77.9852,77.9951,3717.0
2025-01-23 11:30:00,78.85,78.88,78.82,78.85,5396.0,78.005,78.0346,77.9753,78.005,5396.0
2025-01-23 11:35:00,78.84,78.87,78.82,78.84,5425.0,77.9951,78.0247,77.9753,77.9951,5425.0
2025-01-23 11:40:00,78.83,78.88,78.81,78.87,5256.0,77.9852,78.0346,77.9654,78.0247,5256.0
2025-01-23 11:45:00,78.88,78.89,78.84,78.84,4576.0,78.0346,78.0445,77.9951,77.9951,4576.0
2025-01-23 11:50:00,78.87,78.87,78.82,78.83,4203.0,78.0247,78.0247,77.9753,77.9852,4203.0
2025-01-23 11:55:00,78.83,78.85,78.81,78.84,3855.0,77.9852,78.005,77.9654,77.9951,3855.0
2025-01-23 12:00:00,78.83,78.89,78.83,78.88,5943.0,77.9852,78.0445,77.9852,78.0346,5943.0
2025-01-23 12:05:00,78.89,78.89,78.81,78.84,7222.0,78.0445,78.0445,77.9654,77.9951,7222.0
2025-01-23 12:10:00,78.82,78.96,78.81,78.96,9567.0,77.9753,78.1138,77.9654,78.1138,9567.0
2025-01-23 12:15:00,78.96,78.96,78.89,78.89,10911.0,78.1138,78.1138,78.0445,78.0445,10911.0
2025-01-23 12:20:00,78.87,78.88,78.86,78.88,7296.0,78.0247,78.0346,78.0149,78.0346,7296.0
2025-01-23 12:25:00,78.89,78.9,78.85,78.88,21742.0,78.0445,78.0544,78.005,78.0346,21742.0
2025-01-23 12:30:00,78.88,79.02,78.87,79.02,15198.0,78.0346,78.1731,78.0247,78.1731,15198.0
2025-01-23 12:35:00,79.03,79.03,78.97,78.98,12056.0,78.183,78.183,78.1237,78.1336,12056.0
2025-01-23 12:40:00,78.98,78.98,78.87,78.87,19841.0,78.1336,78.1336,78.0247,78.0247,19841.0
2025-01-23 12:45:00,78.87,79.05,78.84,79.0,20709.0,78.0247,78.2028,77.9951,78.1534,20709.0
2025-01-23 12:50:00,79.0,79.09,79.0,79.07,3353.0,78.1534,78.2424,78.1534,78.2226,3353.0
2025-01-23 12:55:00,79.06,79.13,79.05,79.13,11895.0,78.2127,78.282,78.2028,78.282,11895.0
2025-01-23 13:00:00,79.14,79.18,79.11,79.17,7911.0,78.2919,78.3314,78.2622,78.3215,7911.0
2025-01-23 13:05:00,79.16,79.23,79.14,79.23,8129.0,78.3116,78.3809,78.2919,78.3809,8129.0
2025-01-23 13:10:00,79.22,79.26,79.2,79.22,7641.0,78.371,78.4106,78.3512,78.371,7641.0
2025-01-23 13:15:00,79.25,79.28,79.23,79.25,9526.0,78.4007,78.4304,78.3809,78.4007,9526.0
2025-01-23 13:20:00,79.25,79.29,79.21,79.27,12700.0,78.4007,78.4402,78.3611,78.4205,12700.0
2025-01-23 13:25:00,79.28,79.28,79.16,79.21,10129.0,78.4304,78.4304,78.3116,78.3611,10129.0
2025-01-23 13:30:00,79.22,79.25,79.15,79.16,9132.0,78.371,78.4007,78.3017,78.3116,9132.0
2025-01-23 13:35:00,79.15,79.17,79.08,79.08,3824.0,78.3017,78.3215,78.2325,78.2325,3824.0
2025-01-23 13:40:00,79.09,79.09,79.06,79.08,3669.0,78.2424,78.2424,78.2127,78.2325,3669.0
2025-01-23 13:45:00,79.06,79.1,79.02,79.03,3640.0,78.2127,78.2523,78.1731,78.183,3640.0
2025-01-23 13:50:00,79.03,79.07,78.99,79.02,10115.0,78.183,78.2226,78.1435,78.1731,10115.0
2025-01-23 13:55:00,79.03,79.04,78.91,78.94,13610.0,78.183,78.1929,78.0643,78.094,13610.0
2025-01-23 14:00:00,78.94,79.0,78.94,78.99,3625.0,78.094,78.1534,78.094,78.1435,3625.0
2025-01-23 14:05:00,78.99,79.01,78.96,79.01,3743.0,78.1435,78.1632,78.1138,78.1632,3743.0
2025-01-23 14:10:00,79.03,79.03,78.99,78.99,2933.0,78.183,78.183,78.1435,78.1435,2933.0
2025-01-23 14:15:00,79.02,79.06,78.98,78.98,7758.0,78.1731,78.2127,78.1336,78.1336,7758.0
2025-01-23 14:20:00,78.98,79.04,78.97,79.04,3827.0,78.1336,78.1929,78.1237,78.1929,3827.0
2025-01-23 14:25:00,79.03,79.07,78.98,78.98,7715.0,78.183,78.2226,78.1336,78.1336,7715.0
2025-01-23 14:30:00,78.97,79.02,78.96,79.01,4423.0,78.1237,78.1731,78.1138,78.1632,4423.0
2025-01-23 14:35:00,79.0,79.02,78.95,78.95,4405.0,78.1534,78.1731,78.1039,78.1039,4405.0
2025-01-23 14:40:00,78.96,78.99,78.93,78.93,7285.0,78.1138,78.1435,78.0841,78.0841,7285.0
2025-01-23 14:45:00,78.94,79.07,78.92,79.04,13622.0,78.094,78.2226,78.0742,78.1929,13622.0
2025-01-23 14:50:00,79.03,79.04,79.01,79.01,5589.0,78.183,78.1929,78.1632,78.1632,5589.0
2025-01-23 14:55:00,79.01,79.04,79.0,79.03,4763.0,78.1632,78.1929,78.1534,78.183,4763.0
2025-01-23 15:00:00,79.0,79.01,78.95,79.01,11268.0,78.1534,78.1632,78.1039,78.1632,11268.0
2025-01-23 15:05:00,79.02,79.06,78.97,79.04,10786.0,78.1731,78.2127,78.1237,78.1929,10786.0
2025-01-23 15:10:00,79.05,79.05,79.0,79.04,11180.0,78.2028,78.2028,78.1534,78.1929,11180.0
2025-01-23 15:15:00,79.04,79.21,79.03,79.11,28285.0,78.1929,78.3611,78.183,78.2622,28285.0
2025-01-23 15:20:00,79.1,79.11,79.07,79.1,7269.0,78.2523,78.2622,78.2226,78.2523,7269.0
2025-01-23 15:25:00,79.1,79.16,79.09,79.15,12463.0,78.2523,78.3116,78.2424,78.3017,12463.0
2025-01-23 15:30:00,79.15,79.25,79.13,79.25,12521.0,78.3017,78.4007,78.282,78.4007,12521.0
2025-01-23 15:35:00,79.22,79.28,79.21,79.23,19573.0,78.371,78.4304,78.3611,78.3809,19573.0
2025-01-23 15:40:00,79.21,79.23,79.17,79.23,12663.0,78.3611,78.3809,78.3215,78.3809,12663.0
2025-01-23 15:45:00,79.22,79.27,79.17,79.18,19110.0,78.371,78.4205,78.3215,78.3314,19110.0
2025-01-23 15:50:00,79.17,79.26,79.16,79.23,39789.0,78.3215,78.4106,78.3116,78.3809,39789.0
2025-01-23 15:55:00,79.22,79.33,79.14,79.3,166869.0,78.371,78.4798,78.2919,78.4501,166869.0
2025-01-24 09:30:00,78.99,79.45,78.99,79.18,19688.0,78.1435,78.5985,78.1435,78.3314,19688.0
2025-01-24 09:35:00,79.16,79.3,79.16,79.23,6752.0,78.3116,78.4501,78.3116,78.3809,6752.0
2025-01-24 09:40:00,79.28,79.36,79.19,79.28,10386.0,78.4304,78.5095,78.3413,78.4304,10386.0
2025-01-24 09:45:00,79.29,79.29,79.09,79.13,9638.0,78.4402,78.4402,78.2424,78.282,9638.0
2025-01-24 09:50:00,79.13,79.33,79.13,79.23,3489.0,78.282,78.4798,78.282,78.3809,3489.0
2025-01-24 09:55:00,79.23,79.43,79.19,79.37,7275.0,78.3809,78.5787,78.3413,78.5194,7275.0
2025-01-24 10:00:00,79.43,79.43,79.24,79.36,7626.0,78.5787,78.5787,78.3908,78.5095,7626.0
2025-01-24 10:05:00,79.39,79.44,79.36,79.38,5542.0,78.5392,78.5886,78.5095,78.5293,5542.0
2025-01-24 10:10:00,79.4,79.43,79.32,79.38,5195.0,78.5491,78.5787,78.4699,78.5293,5195.0
2025-01-24 10:15:00,79.42,79.61,79.42,79.58,2877.0,78.5689,78.7568,78.5689,78.7271,2877.0
2025-01-24 10:20:00,79.53,79.57,79.48,79.53,2041.0,78.6777,78.7172,78.6282,78.6777,2041.0
2025-01-24 10:25:00,79.53,79.55,79.49,79.51,3975.0,78.6777,78.6975,78.6381,78.6579,3975.0
2025-01-24 10:30:00,79.51,79.53,79.46,79.46,2029.0,78.6579,78.6777,78.6084,78.6084,2029.0
2025-01-24 10:35:00,79.46,79.56,79.44,79.54,4387.0,78.6084,78.7074,78.5886,78.6876,4387.0
2025-01-24 10:40:00,79.54,79.58,79.49,79.56,6655.0,78.6876,78.7271,78.6381,78.7074,6655.0
2025-01-24 10:45:00,79.59,79.61,79.57,79.57,2532.0,78.737,78.7568,78.7172,78.7172,2532.0
2025-01-24 10:50:00,79.59,79.66,79.57,79.58,3014.0,78.737,78.8063,78.7172,78.7271,3014.0
2025-01-24 10:55:00,79.58,79.58,79.52,79.52,5472.0,78.7271,78.7271,78.6678,78.6678,5472.0
2025-01-24 11:00:00,79.55,79.66,79.54,79.59,3803.0,78.6975,78.8063,78.6876,78.737,3803.0
2025-01-24 11:05:00,79.59,79.64,79.59,79.64,604.0,78.737,78.7865,78.737,78.7865,604.0
2025-01-24 11:10:00,79.64,79.66,79.62,79.63,4229.0,78.7865,78.8063,78.7667,78.7766,4229.0
2025-01-24 11:15:00,79.63,79.69,79.62,79.67,7222.0,78.7766,78.836,78.7667,78.8162,7222.0
2025-01-24 11:20:00,79.68,79.72,79.65,79.72,3889.0,78.8261,78.8656,78.7964,78.8656,3889.0
2025-01-24 11:25:00,79.74,79.75,79.7,79.72,6923.0,78.8854,78.8953,78.8459,78.8656,6923.0
2025-01-24 11:30:00,79.72,79.72,79.68,79.7,4716.0,78.8656,78.8656,78.8261,78.8459,4716.0
2025-01-24 11:35:00,79.72,79.78,79.72,79.76,4414.0,78.8656,78.925,78.8656,78.9052,4414.0
2025-01-24 11:40:00,79.76,79.79,79.75,79.76,3148.0,78.9052,78.9349,78.8953,78.9052,3148.0
2025-01-24 11:45:00,79.78,79.79,79.71,79.71,4797.0,78.925,78.9349,78.8557,78.8557,4797.0
2025-01-24 11:50:00,79.73,79.73,79.7,79.7,3872.0,78.8755,78.8755,78.8459,78.8459,3872.0
2025-01-24 11:55:00,79.72,79.73,79.65,79.66,5231.0,78.8656,78.8755,78.7964,78.8063,5231.0
2025-01-24 12:00:00,79.66,79.69,79.62,79.68,3260.0,78.8063,78.836,78.7667,78.8261,3260.0
2025-01-24 12:05:00,79.69,79.76,79.68,79.73,3077.0,78.836,78.9052,78.8261,78.8755,3077.0
2025-01-24 12:10:00,79.7,79.74,79.67,79.74,8717.0,78.8459,78.8854,78.8162,78.8854,8717.0
2025-01-24 12:15:00,79.74,79.77,79.66,79.69,34004.0,78.8854,78.9151,78.8063,78.836,34004.0
2025-01-24 12:20:00,79.7,79.72,79.69,79.7,3538.0,78.8459,78.8656,78.836,78.8459,3538.0
2025-01-24 12:25:00,79.7,79.76,79.66,79.67,8216.0,78.8459,78.9052,78.8063,78.8162,8216.0
2025-01-24 12:30:00,79.67,79.71,79.65,79.7,4325.0,78.8162,78.8557,78.7964,78.8459,4325.0
2025-01-24 12:35:00,79.71,79.73,79.7,79.72,4050.0,78.8557,78.8755,78.8459,78.8656,4050.0
2025-01-24 12:40:00,79.71,79.71,79.67,79.69,2326.0,78.8557,78.8557,78.8162,78.836,2326.0
2025-01-24 12:45:00,79.68,79.7,79.68,79.69,1029.0,78.8261,78.8459,78.8261,78.836,1029.0
2025-01-24 12:50:00,79.69,79.7,79.66,79.69,3168.0,78.836,78.8459,78.8063,78.836,3168.0
2025-01-24 12:55:00,79.7,79.7,79.56,79.56,6678.0,78.8459,78.8459,78.7074,78.7074,6678.0
2025-01-24 13:00:00,79.55,79.59,79.49,79.5,5782.0,78.6975,78.737,78.6381,78.648,5782.0
2025-01-24 13:05:00,79.5,79.53,79.37,79.49,10369.0,78.648,78.6777,78.5194,78.6381,10369.0
2025-01-24 13:10:00,79.48,79.52,79.37,79.44,10745.0,78.6282,78.6678,78.5194,78.5886,10745.0
2025-01-24 13:15:00,79.43,79.43,79.33,79.43,9468.0,78.5787,78.5787,78.4798,78.5787,9468.0
2025-01-24 13:20:00,79.42,79.43,79.39,79.4,13606.0,78.5689,78.5787,78.5392,78.5491,13606.0
2025-01-24 13:25:00,79.4,79.4,79.35,79.38,14474.0,78.5491,78.5491,78.4996,78.5293,14474.0
2025-01-24 13:30:00,79.38,79.42,79.35,79.35,6436.0,78.5293,78.5689,78.4996,78.4996,6436.0
2025-01-24 13:35:00,79.34,79.35,79.32,79.33,9698.0,78.4897,78.4996,78.4699,78.4798,9698.0
2025-01-24 13:40:00,79.34,79.46,79.31,79.41,3628.0,78.4897,78.6084,78.46,78.559,3628.0
2025-01-24 13:45:00,79.42,79.42,79.29,79.3,9506.0,78.5689,78.5689,78.4402,78.4501,9506.0
2025-01-24 13:50:00,79.31,79.33,79.25,79.27,12685.0,78.46,78.4798,78.4007,78.4205,12685.0
2025-01-24 13:55:00,79.26,79.27,79.18,79.25,8479.0,78.4106,78.4205,78.3314,78.4007,8479.0
2025-01-24 14:00:00,79.25,79.29,79.18,79.19,4125.0,78.4007,78.4402,78.3314,78.3413,4125.0
2025-01-24 14:05:00,79.19,79.19,79.11,79.14,10681.0,78.3413,78.3413,78.2622,78.2919,10681.0
2025-01-24 14:10:00,79.14,79.23,79.12,79.2,5516.0,78.2919,78.3809,78.2721,78.3512,5516.0
2025-01-24 14:15:00,79.2,79.27,79.2,79.26,3126.0,78.3512,78.4205,78.3512,78.4106,3126.0
2025-01-24 14:20:00,79.27,79.3,79.25,79.29,3379.0,78.4205,78.4501,78.4007,78.4402,3379.0
2025-01-24 14:25:00,79.3,79.32,79.24,79.25,5041.0,78.4501,78.4699,78.3908,78.4007,5041.0
2025-01-24 14:30:00,79.24,79.26,79.21,79.22,4822.0,78.3908,78.4106,78.3611,78.371,4822.0
2025-01-24 14:35:00,79.22,79.23,79.19,79.19,5834.0,78.371,78.3809,78.3413,78.3413,5834.0
2025-01-24 14:40:00,79.19,79.23,79.19,79.23,4315.0,78.3413,78.3809,78.3413,78.3809,4315.0
2025-01-24 14:45:00,79.22,79.23,79.16,79.19,16894.0,78.371,78.3809,78.3116,78.3413,16894.0
2025-01-24 14:50:00,79.19,79.2,79.17,79.17,6288.0,78.3413,78.3512,78.3215,78.3215,6288.0
2025-01-24 14:55:00,79.17,79.18,79.14,79.14,5929.0,78.3215,78.3314,78.2919,78.2919,5929.0
2025-01-24 15:00:00,79.14,79.21,79.14,79.19,9774.0,78.2919,78.3611,78.2919,78.3413,9774.0
2025-01-24 15:05:00,79.19,79.19,79.12,79.16,10655.0,78.3413,78.3413,78.2721,78.3116,10655.0
2025-01-24 15:10:00,79.16,79.16,79.12,79.13,12566.0,78.3116,78.3116,78.2721,78.282,12566.0
2025-01-24 15:15:00,79.14,79.25,79.13,79.2,13222.0,78.2919,78.4007,78.282,78.3512,13222.0
2025-01-24 15:20:00,79.2,79.24,79.2,79.24,7971.0,78.3512,78.3908,78.3512,78.3908,7971.0
2025-01-24 15:25:00,79.24,79.27,79.21,79.23,17641.0,78.3908,78.4205,78.3611,78.3809,17641.0
2025-01-24 15:30:00,79.22,79.24,79.09,79.09,7921.0,78.371,78.3908,78.2424,78.2424,7921.0
2025-01-24 15:35:00,79.09,79.15,79.09,79.14,18903.0,78.2424,78.3017,78.2424,78.2919,18903.0
2025-01-24 15:40:00,79.15,79.16,79.12,79.13,10550.0,78.3017,78.3116,78.2721,78.282,10550.0
2025-01-24 15:45:00,79.13,79.13,79.05,79.06,21419.0,78.282,78.282,78.2028,78.2127,21419.0
2025-01-24 15:50:00,79.08,79.26,79.08,79.16,53596.0,78.2325,78.4106,78.2325,78.3116,53596.0
2025-01-24 15:55:00,79.15,79.32,79.14,79.21,177666.0,78.3017,78.4699,78.2919,78.3611,177666.0
2025-01-27 09:30:00,79.65,80.32,79.21,80.27,41670.0,78.7964,79.4592,78.3611,79.4097,41670.0
2025-01-27 09:35:00,80.26,80.55,79.98,80.46,17221.0,79.3999,79.6867,79.1229,79.5977,17221.0
2025-01-27 09:40:00,80.48,80.56,80.3,80.41,19365.0,79.6175,79.6966,79.4394,79.5482,19365.0
2025-01-27 09:45:00,80.41,80.55,80.29,80.32,7893.0,79.5482,79.6867,79.4295,79.4592,7893.0
2025-01-27 09:50:00,80.42,80.48,80.36,80.44,10250.0,79.5581,79.6175,79.4988,79.5779,10250.0
2025-01-27 09:55:00,80.44,80.5,80.32,80.4,7467.0,79.5779,79.6373,79.4592,79.5384,7467.0
2025-01-27 10:00:00,80.43,80.63,80.43,80.57,13510.0,79.568,79.7659,79.568,79.7065,13510.0
2025-01-27 10:05:00,80.58,80.84,80.58,80.76,14025.0,79.7164,79.9736,79.7164,79.8945,14025.0
2025-01-27 10:10:00,80.77,80.8,80.58,80.64,5828.0,79.9044,79.9341,79.7164,79.7758,5828.0
2025-01-27 10:15:00,80.65,80.74,80.63,80.73,6371.0,79.7857,79.8747,79.7659,79.8648,6371.0
2025-01-27 10:20:00,80.72,80.88,80.69,80.84,6375.0,79.8549,80.0132,79.8252,79.9736,6375.0
2025-01-27 10:25:00,80.85,80.89,80.8,80.81,12895.0,79.9835,80.0231,79.9341,79.944,12895.0
2025-01-27 10:30:00,80.8,80.8,80.68,80.7,5506.0,79.9341,79.9341,79.8153,79.8351,5506.0
2025-01-27 10:35:00,80.7,80.72,80.64,80.65,6033.0,79.8351,79.8549,79.7758,79.7857,6033.0
2025-01-27 10:40:00,80.65,80.67,80.51,80.57,5717.0,79.7857,79.8055,79.6472,79.7065,5717.0
2025-01-27 10:45:00,80.58,80.58,80.45,80.51,5240.0,79.7164,79.7164,79.5878,79.6472,5240.0
2025-01-27 10:50:00,80.52,80.57,80.5,80.57,4662.0,79.6571,79.7065,79.6373,79.7065,4662.0
2025-01-27 10:55:00,80.56,80.6,80.54,80.59,4879.0,79.6966,79.7362,79.6768,79.7263,4879.0
2025-01-27 11:00:00,80.59,80.6,80.48,80.54,4580.0,79.7263,79.7362,79.6175,79.6768,4580.0
2025-01-27 11:05:00,80.55,80.74,80.55,80.71,3578.0,79.6867,79.8747,79.6867,79.845,3578.0
2025-01-27 11:10:00,80.71,80.88,80.71,80.88,7889.0,79.845,80.0132,79.845,80.0132,7889.0
2025-01-27 11:15:00,80.91,80.96,80.85,80.86,5137.0,80.0429,80.0923,79.9835,79.9934,5137.0
2025-01-27 11:20:00,80.89,80.94,80.87,80.94,3547.0,80.0231,80.0726,80.0033,80.0726,3547.0
2025-01-27 11:25:00,80.95,81.04,80.92,81.04,7264.0,80.0825,80.1715,80.0528,80.1715,7264.0
2025-01-27 11:30:00,81.03,81.03,80.94,80.97,10519.0,80.1616,80.1616,80.0726,80.1022,10519.0
2025-01-27 11:35:00,80.98,81.06,80.94,80.95,7590.0,80.1121,80.1913,80.0726,80.0825,7590.0
2025-01-27 11:40:00,80.92,80.95,80.88,80.95,18152.0,80.0528,80.0825,80.0132,80.0825,18152.0
2025-01-27 11:45:00,80.95,80.98,80.84,80.84,12601.0,80.0825,80.1121,79.9736,79.9736,12601.0
2025-01-27 11:50:00,80.84,80.87,80.78,80.87,12312.0,79.9736,80.0033,79.9143,80.0033,12312.0
2025-01-27 11:55:00,80.87,80.99,80.84,80.96,5770.0,80.0033,80.122,79.9736,80.0923,5770.0
2025-01-27 12:00:00,80.96,80.96,80.87,80.91,9169.0,80.0923,80.0923,80.0033,80.0429,9169.0
2025-01-27 12:05:00,80.91,80.96,80.87,80.96,8665.0,80.0429,80.0923,80.0033,80.0923,8665.0
2025-01-27 12:10:00,80.96,81.02,80.95,80.95,8112.0,80.0923,80.1517,80.0825,80.0825,8112.0
2025-01-27 12:15:00,80.97,80.98,80.92,80.92,5647.0,80.1022,80.1121,80.0528,80.0528,5647.0
2025-01-27 12:20:00,80.92,81.03,80.92,80.98,9380.0,80.0528,80.1616,80.0528,80.1121,9380.0
2025-01-27 12:25:00,80.98,81.05,80.97,81.0,10023.0,80.1121,80.1814,80.1022,80.1319,10023.0
2025-01-27 12:30:00,81.0,81.01,80.93,80.93,7791.0,80.1319,80.1418,80.0627,80.0627,7791.0
2025-01-27 12:35:00,80.94,81.17,80.93,81.09,12729.0,80.0726,80.3001,80.0627,80.221,12729.0
2025-01-27 12:40:00,81.11,81.17,81.09,81.12,6728.0,80.2407,80.3001,80.221,80.2506,6728.0
2025-01-27 12:45:00,81.11,81.14,81.09,81.09,9200.0,80.2407,80.2704,80.221,80.221,9200.0
2025-01-27 12:50:00,81.09,81.11,80.97,81.01,6101.0,80.221,80.2407,80.1022,80.1418,6101.0
2025-01-27 12:55:00,81.01,81.02,80.9,80.98,6193.0,80.1418,80.1517,80.033,80.1121,6193.0
2025-01-27 13:00:00,80.97,80.97,80.81,80.86,7100.0,80.1022,80.1022,79.944,79.9934,7100.0
2025-01-27 13:05:00,80.87,80.94,80.84,80.85,7033.0,80.0033,80.0726,79.9736,79.9835,7033.0
2025-01-27 13:10:00,80.87,80.93,80.85,80.91,6900.0,80.0033,80.0627,79.9835,80.0429,6900.0
2025-01-27 13:15:00,80.91,80.92,80.86,80.89,5960.0,80.0429,80.0528,79.9934,80.0231,5960.0
2025-01-27 13:20:00,80.87,80.98,80.87,80.94,5362.0,80.0033,80.1121,80.0033,80.0726,5362.0
2025-01-27 13:25:00,80.95,81.0,80.94,80.96,6375.0,80.0825,80.1319,80.0726,80.0923,6375.0
2025-01-27 13:30:00,80.96,80.98,80.9,80.92,7761.0,80.0923,80.1121,80.033,80.0528,7761.0
2025-01-27 13:35:00,80.91,80.93,80.81,80.82,7950.0,80.0429,80.0627,79.944,79.9538,7950.0
2025-01-27 13:40:00,80.82,80.88,80.82,80.87,4509.0,79.9538,80.0132,79.9538,80.0033,4509.0
2025-01-27 13:45:00,80.86,80.87,80.82,80.86,12494.0,79.9934,80.0033,79.9538,79.9934,12494.0
2025-01-27 13:50:00,80.86,80.96,80.85,80.9,8099.0,79.9934,80.0923,79.9835,80.033,8099.0
2025-01-27 13:55:00,80.91,80.91,80.83,80.84,5600.0,80.0429,80.0429,79.9637,79.9736,5600.0
2025-01-27 14:00:00,80.84,80.92,80.83,80.87,10855.0,79.9736,80.0528,79.9637,80.0033,10855.0
2025-01-27 14:05:00,80.88,80.89,80.81,80.87,6336.0,80.0132,80.0231,79.944,80.0033,6336.0
2025-01-27 14:10:00,80.86,80.89,80.85,80.86,4894.0,79.9934,80.0231,79.9835,79.9934,4894.0
2025-01-27 14:15:00,80.86,80.99,80.84,80.97,9507.0,79.9934,80.122,79.9736,80.1022,9507.0
2025-01-27 14:20:00,80.97,81.0,80.96,80.99,7561.0,80.1022,80.1319,80.0923,80.122,7561.0
2025-01-27 14:25:00,81.01,81.1,81.01,81.1,7278.0,80.1418,80.2308,80.1418,80.2308,7278.0
2025-01-27 14:30:00,81.1,81.15,81.1,81.13,7566.0,80.2308,80.2803,80.2308,80.2605,7566.0
2025-01-27 14:35:00,81.13,81.19,81.12,81.17,10576.0,80.2605,80.3199,80.2506,80.3001,10576.0
2025-01-27 14:40:00,81.17,81.2,81.13,81.15,9810.0,80.3001,80.3298,80.2605,80.2803,9810.0
2025-01-27 14:45:00,81.14,81.19,81.1,81.13,6672.0,80.2704,80.3199,80.2308,80.2605,6672.0
2025-01-27 14:50:00,81.13,81.15,81.08,81.12,8998.0,80.2605,80.2803,80.2111,80.2506,8998.0
2025-01-27 14:55:00,81.12,81.13,81.08,81.09,7896.0,80.2506,80.2605,80.2111,80.221,7896.0
2025-01-27 15:00:00,81.09,81.09,81.0,81.02,11651.0,80.221,80.221,80.1319,80.1517,11651.0
2025-01-27 15:05:00,81.01,81.01,80.81,80.87,9199.0,80.1418,80.1418,79.944,80.0033,9199.0
2025-01-27 15:10:00,80.86,80.93,80.83,80.93,7700.0,79.9934,80.0627,79.9637,80.0627,7700.0
2025-01-27 15:15:00,80.93,80.94,80.87,80.93,11072.0,80.0627,80.0726,80.0033,80.0627,11072.0
2025-01-27 15:20:00,80.92,80.99,80.92,80.97,10162.0,80.0528,80.122,80.0528,80.1022,10162.0
2025-01-27 15:25:00,80.97,80.97,80.91,80.91,10358.0,80.1022,80.1022,80.0429,80.0429,10358.0
2025-01-27 15:30:00,80.91,80.93,80.86,80.89,14154.0,80.0429,80.0627,79.9934,80.0231,14154.0
2025-01-27 15:35:00,80.89,80.93,80.84,80.87,13627.0,80.0231,80.0627,79.9736,80.0033,13627.0
2025-01-27 15:40:00,80.86,80.98,80.85,80.98,42346.0,79.9934,80.1121,79.9835,80.1121,42346.0
2025-01-27 15:45:00,80.98,81.08,80.95,80.99,27104.0,80.1121,80.2111,80.0825,80.122,27104.0
2025-01-27 15:50:00,80.98,81.07,80.95,81.02,42367.0,80.1121,80.2012,80.0825,80.1517,42367.0
2025-01-27 15:55:00,81.04,81.23,81.01,81.13,196311.0,80.1715,80.3595,80.1418,80.2605,196311.0
2025-01-28 09:30:00,80.55,80.79,80.46,80.52,26047.0,79.6867,79.9242,79.5977,79.6571,26047.0
2025-01-28 09:35:00,80.61,80.7,80.5,80.58,7645.0,79.7461,79.8351,79.6373,79.7164,7645.0
2025-01-28 09:40:00,80.65,80.73,80.57,80.57,11443.0,79.7857,79.8648,79.7065,79.7065,11443.0
2025-01-28 09:45:00,80.54,80.54,80.27,80.36,13390.0,79.6768,79.6768,79.4097,79.4988,13390.0
2025-01-28 09:50:00,80.38,80.38,80.16,80.29,13236.0,79.5186,79.5186,79.3009,79.4295,13236.0
2025-01-28 09:55:00,80.36,80.36,80.23,80.31,5139.0,79.4988,79.4988,79.3702,79.4493,5139.0
2025-01-28 10:00:00,80.35,80.49,80.24,80.47,6462.0,79.4889,79.6274,79.3801,79.6076,6462.0
2025-01-28 10:05:00,80.47,80.54,80.44,80.53,9507.0,79.6076,79.6768,79.5779,79.667,9507.0
2025-01-28 10:10:00,80.53,80.72,80.47,80.66,9339.0,79.667,79.8549,79.6076,79.7956,9339.0
2025-01-28 10:15:00,80.69,80.75,80.62,80.72,8271.0,79.8252,79.8846,79.756,79.8549,8271.0
2025-01-28 10:20:00,80.72,80.74,80.67,80.71,6591.0,79.8549,79.8747,79.8055,79.845,6591.0
2025-01-28 10:25:00,80.74,80.86,80.71,80.83,8295.0,79.8747,79.9934,79.845,79.9637,8295.0
2025-01-28 10:30:00,80.83,80.97,80.8,80.97,12504.0,79.9637,80.1022,79.9341,80.1022,12504.0
2025-01-28 10:35:00,80.99,81.16,80.95,81.16,4694.0,80.122,80.2902,80.0825,80.2902,4694.0
2025-01-28 10:40:00,81.14,81.2,81.14,81.19,5786.0,80.2704,80.3298,80.2704,80.3199,5786.0
2025-01-28 10:45:00,81.2,81.38,81.2,81.38,10021.0,80.3298,80.5078,80.3298,80.5078,10021.0
2025-01-28 10:50:00,81.37,81.39,81.25,81.28,16083.0,80.498,80.5177,80.3792,80.4089,16083.0
2025-01-28 10:55:00,81.27,81.29,81.21,81.25,8886.0,80.399,80.4188,80.3397,80.3792,8886.0
2025-01-28 11:00:00,81.27,81.35,81.25,81.26,11149.0,80.399,80.4782,80.3792,80.3891,11149.0
2025-01-28 11:05:00,81.26,81.29,81.2,81.26,7227.0,80.3891,80.4188,80.3298,80.3891,7227.0
2025-01-28 11:10:00,81.25,81.29,81.21,81.22,11202.0,80.3792,80.4188,80.3397,80.3496,11202.0
2025-01-28 11:15:00,81.2,81.2,81.11,81.11,6739.0,80.3298,80.3298,80.2407,80.2407,6739.0
2025-01-28 11:20:00,81.11,81.15,81.04,81.04,7622.0,80.2407,80.2803,80.1715,80.1715,7622.0
2025-01-28 11:25:00,81.03,81.03,80.89,80.92,7927.0,80.1616,80.1616,80.0231,80.0528,7927.0
2025-01-28 11:30:00,80.95,80.95,80.86,80.89,5961.0,80.0825,80.0825,79.9934,80.0231,5961.0
2025-01-28 11:35:00,80.89,81.04,80.83,81.02,8200.0,80.0231,80.1715,79.9637,80.1517,8200.0
2025-01-28 11:40:00,81.01,81.11,80.98,81.1,8297.0,80.1418,80.2407,80.1121,80.2308,8297.0
2025-01-28 11:45:00,81.09,81.09,81.05,81.08,7485.0,80.221,80.221,80.1814,80.2111,7485.0
2025-01-28 11:50:00,81.09,81.09,80.96,80.96,6507.0,80.221,80.221,80.0923,80.0923,6507.0
2025-01-28 11:55:00,80.99,81.04,80.99,81.02,5733.0,80.122,80.1715,80.122,80.1517,5733.0
2025-01-28 12:00:00,81.03,81.03,80.96,81.01,6680.0,80.1616,80.1616,80.0923,80.1418,6680.0
2025-01-28 12:05:00,81.01,81.04,80.97,81.04,10935.0,80.1418,80.1715,80.1022,80.1715,10935.0
2025-01-28 12:10:00,81.05,81.07,80.96,80.98,18145.0,80.1814,80.2012,80.0923,80.1121,18145.0
2025-01-28 12:15:00,80.97,80.97,80.9,80.93,4925.0,80.1022,80.1022,80.033,80.0627,4925.0
2025-01-28 12:20:00,80.93,80.94,80.81,80.85,5142.0,80.0627,80.0726,79.944,79.9835,5142.0
2025-01-28 12:25:00,80.85,80.99,80.85,80.92,30494.0,79.9835,80.122,79.9835,80.0528,30494.0
2025-01-28 12:30:00,80.91,80.94,80.9,80.9,4695.0,80.0429,80.0726,80.033,80.033,4695.0
2025-01-28 12:35:00,80.9,80.94,80.86,80.87,6345.0,80.033,80.0726,79.9934,80.0033,6345.0
2025-01-28 12:40:00,80.88,80.9,80.86,80.87,6214.0,80.0132,80.033,79.9934,80.0033,6214.0
2025-01-28 12:45:00,80.86,80.88,80.83,80.86,8874.0,79.9934,80.0132,79.9637,79.9934,8874.0
2025-01-28 12:50:00,80.86,80.88,80.85,80.86,6725.0,79.9934,80.0132,79.9835,79.9934,6725.0
2025-01-28 12:55:00,80.86,80.87,80.8,80.82,13710.0,79.9934,80.0033,79.9341,79.9538,13710.0
2025-01-28 13:00:00,80.82,80.87,80.82,80.82,13444.0,79.9538,80.0033,79.9538,79.9538,13444.0
2025-01-28 13:05:00,80.83,80.83,80.8,80.82,8108.0,79.9637,79.9637,79.9341,79.9538,8108.0
2025-01-28 13:10:00,80.81,80.94,80.81,80.88,14592.0,79.944,80.0726,79.944,80.0132,14592.0
2025-01-28 13:15:00,80.88,80.9,80.85,80.86,9829.0,80.0132,80.033,79.9835,79.9934,9829.0
2025-01-28 13:20:00,80.86,80.87,80.8,80.8,8726.0,79.9934,80.0033,79.9341,79.9341,8726.0
2025-01-28 13:25:00,80.84,80.91,80.82,80.85,24860.0,79.9736,80.0429,79.9538,79.9835,24860.0
2025-01-28 13:30:00,80.84,80.97,80.83,80.97,12833.0,79.9736,80.1022,79.9637,80.1022,12833.0
2025-01-28 13:35:00,80.96,80.97,80.9,80.91,5215.0,80.0923,80.1022,80.033,80.0429,5215.0
2025-01-28 13:40:00,80.91,80.91,80.82,80.84,8024.0,80.0429,80.0429,79.9538,79.9736,8024.0
2025-01-28 13:45:00,80.84,80.85,80.79,80.8,5034.0,79.9736,79.9835,79.9242,79.9341,5034.0
2025-01-28 13:50:00,80.8,80.89,80.8,80.86,6183.0,79.9341,80.0231,79.9341,79.9934,6183.0
2025-01-28 13:55:00,80.87,80.9,80.85,80.85,3957.0,80.0033,80.033,79.9835,79.9835,3957.0
2025-01-28 14:00:00,80.86,80.87,80.81,80.85,23282.0,79.9934,80.0033,79.944,79.9835,23282.0
2025-01-28 14:05:00,80.86,80.86,80.81,80.82,9376.0,79.9934,79.9934,79.944,79.9538,9376.0
2025-01-28 14:10:00,80.83,80.84,80.75,80.76,9095.0,79.9637,79.9736,79.8846,79.8945,9095.0
2025-01-28 14:15:00,80.77,80.77,80.55,80.55,10803.0,79.9044,79.9044,79.6867,79.6867,10803.0
2025-01-28 14:20:00,80.56,80.58,80.5,80.55,16185.0,79.6966,79.7164,79.6373,79.6867,16185.0
2025-01-28 14:25:00,80.55,80.66,80.53,80.66,11658.0,79.6867,79.7956,79.667,79.7956,11658.0
2025-01-28 14:30:00,80.63,80.67,80.59,80.62,11481.0,79.7659,79.8055,79.7263,79.756,11481.0
2025-01-28 14:35:00,80.63,80.68,80.57,80.59,11858.0,79.7659,79.8153,79.7065,79.7263,11858.0
2025-01-28 14:40:00,80.59,80.62,80.57,80.61,10486.0,79.7263,79.756,79.7065,79.7461,10486.0
2025-01-28 14:45:00,80.62,80.64,80.59,80.6,15104.0,79.756,79.7758,79.7263,79.7362,15104.0
2025-01-28 14:50:00,80.6,80.66,80.58,80.65,27716.0,79.7362,79.7956,79.7164,79.7857,27716.0
2025-01-28 14:55:00,80.65,80.76,80.64,80.76,23863.0,79.7857,79.8945,79.7758,79.8945,23863.0
2025-01-28 15:00:00,80.76,80.83,80.72,80.79,11485.0,79.8945,79.9637,79.8549,79.9242,11485.0
2025-01-28 15:05:00,80.78,80.78,80.72,80.74,9593.0,79.9143,79.9143,79.8549,79.8747,9593.0
2025-01-28 15:10:00,80.75,80.76,80.69,80.73,13344.0,79.8846,79.8945,79.8252,79.8648,13344.0
2025-01-28 15:15:00,80.72,80.76,80.7,80.75,13269.0,79.8549,79.8945,79.8351,79.8846,13269.0
2025-01-28 15:20:00,80.75,80.8,80.75,80.77,13363.0,79.8846,79.9341,79.8846,79.9044,13363.0
2025-01-28 15:25:00,80.77,80.8,80.75,80.75,22009.0,79.9044,79.9341,79.8846,79.8846,22009.0
2025-01-28 15:30:00,80.76,80.77,80.66,80.67,22930.0,79.8945,79.9044,79.7956,79.8055,22930.0
2025-01-28 15:35:00,80.67,80.72,80.62,80.71,35649.0,79.8055,79.8549,79.756,79.845,35649.0
2025-01-28 15:40:00,80.71,80.73,80.68,80.73,20164.0,79.845,79.8648,79.8153,79.8648,20164.0
2025-01-28 15:45:00,80.73,80.73,80.52,80.56,27614.0,79.8648,79.8648,79.6571,79.6966,27614.0
2025-01-28 15:50:00,80.54,80.71,80.54,80.59,38677.0,79.6768,79.845,79.6768,79.7263,38677.0
2025-01-28 15:55:00,80.58,80.58,80.34,80.36,144303.0,79.7164,79.7164,79.479,79.4988,144303.0
2025-01-29 09:30:00,80.4,80.55,80.15,80.3,23044.0,79.5384,79.6867,79.291,79.4394,23044.0
2025-01-29 09:35:00,80.47,80.51,80.25,80.27,9008.0,79.6076,79.6472,79.39,79.4097,9008.0
2025-01-29 09:40:00,80.26,80.41,80.24,80.39,8688.0,79.3999,79.5482,79.3801,79.5285,8688.0
2025-01-29 09:45:00,80.4,80.4,80.23,80.29,7326.0,79.5384,79.5384,79.3702,79.4295,7326.0
2025-01-29 09:50:00,80.24,80.32,80.24,80.3,4524.0,79.3801,79.4592,79.3801,79.4394,4524.0
2025-01-29 09:55:00,80.31,80.55,80.3,80.53,6944.0,79.4493,79.6867,79.4394,79.667,6944.0
2025-01-29 10:00:00,80.55,80.65,80.55,80.65,9307.0,79.6867,79.7857,79.6867,79.7857,9307.0
2025-01-29 10:05:00,80.65,80.74,80.64,80.67,13772.0,79.7857,79.8747,79.7758,79.8055,13772.0
2025-01-29 10:10:00,80.67,80.78,80.6,80.61,18274.0,79.8055,79.9143,79.7362,79.7461,18274.0
2025-01-29 10:15:00,80.61,80.63,80.47,80.48,4981.0,79.7461,79.7659,79.6076,79.6175,4981.0
2025-01-29 10:20:00,80.53,80.57,80.38,80.56,4062.0,79.667,79.7065,79.5186,79.6966,4062.0
2025-01-29 10:25:00,80.55,80.55,80.46,80.47,1988.0,79.6867,79.6867,79.5977,79.6076,1988.0
2025-01-29 10:30:00,80.51,80.58,80.47,80.56,3718.0,79.6472,79.7164,79.6076,79.6966,3718.0
2025-01-29 10:35:00,80.56,80.67,80.49,80.67,10654.0,79.6966,79.8055,79.6274,79.8055,10654.0
2025-01-29 10:40:00,80.7,80.76,80.65,80.67,4601.0,79.8351,79.8945,79.7857,79.8055,4601.0
2025-01-29 10:45:00,80.67,80.73,80.66,80.7,4497.0,79.8055,79.8648,79.7956,79.8351,4497.0
2025-01-29 10:50:00,80.67,80.73,80.62,80.62,8043.0,79.8055,79.8648,79.756,79.756,8043.0
2025-01-29 10:55:00,80.62,80.69,80.58,80.58,6859.0,79.756,79.8252,79.7164,79.7164,6859.0
2025-01-29 11:00:00,80.62,80.65,80.58,80.6,4535.0,79.756,79.7857,79.7164,79.7362,4535.0
2025-01-29 11:05:00,80.6,80.65,80.56,80.65,2954.0,79.7362,79.7857,79.6966,79.7857,2954.0
2025-01-29 11:10:00,80.64,80.71,80.62,80.69,4533.0,79.7758,79.845,79.756,79.8252,4533.0
2025-01-29 11:15:00,80.67,80.71,80.64,80.71,2457.0,79.8055,79.845,79.7758,79.845,2457.0
2025-01-29 11:20:00,80.68,80.7,80.6,80.6,4692.0,79.8153,79.8351,79.7362,79.7362,4692.0
2025-01-29 11:25:00,80.6,80.62,80.52,80.59,3734.0,79.7362,79.756,79.6571,79.7263,3734.0
2025-01-29 11:30:00,80.6,80.71,80.6,80.69,7530.0,79.7362,79.845,79.7362,79.8252,7530.0
2025-01-29 11:35:00,80.7,80.73,80.55,80.56,10683.0,79.8351,79.8648,79.6867,79.6966,10683.0
2025-01-29 11:40:00,80.56,80.57,80.46,80.54,5388.0,79.6966,79.7065,79.5977,79.6768,5388.0
2025-01-29 11:45:00,80.57,80.59,80.53,80.58,3527.0,79.7065,79.7263,79.667,79.7164,3527.0
2025-01-29 11:50:00,80.59,80.63,80.56,80.6,3428.0,79.7263,79.7659,79.6966,79.7362,3428.0
2025-01-29 11:55:00,80.58,80.58,80.52,80.55,2073.0,79.7164,79.7164,79.6571,79.6867,2073.0
2025-01-29 12:00:00,80.55,80.6,80.54,80.56,4134.0,79.6867,79.7362,79.6768,79.6966,4134.0
2025-01-29 12:05:00,80.57,80.76,80.57,80.73,56078.0,79.7065,79.8945,79.7065,79.8648,56078.0
2025-01-29 12:10:00,80.72,80.83,80.71,80.78,8282.0,79.8549,79.9637,79.845,79.9143,8282.0
2025-01-29 12:15:00,80.79,81.02,80.77,80.99,23600.0,79.9242,80.1517,79.9044,80.122,23600.0
2025-01-29 12:20:00,81.0,81.0,80.89,80.91,5780.0,80.1319,80.1319,80.0231,80.0429,5780.0
2025-01-29 12:25:00,80.98,80.99,80.87,80.87,2476.0,80.1121,80.122,80.0033,80.0033,2476.0
2025-01-29 12:30:00,80.87,80.91,80.86,80.87,1916.0,80.0033,80.0429,79.9934,80.0033,1916.0
2025-01-29 12:35:00,80.89,80.93,80.84,80.87,3406.0,80.0231,80.0627,79.9736,80.0033,3406.0
2025-01-29 12:40:00,80.87,81.15,80.86,81.13,29771.0,80.0033,80.2803,79.9934,80.2605,29771.0
2025-01-29 12:45:00,81.15,81.15,81.07,81.09,2410.0,80.2803,80.2803,80.2012,80.221,2410.0
2025-01-29 12:50:00,81.08,81.1,81.02,81.03,3731.0,80.2111,80.2308,80.1517,80.1616,3731.0
2025-01-29 12:55:00,81.03,81.07,81.0,81.05,15343.0,80.1616,80.2012,80.1319,80.1814,15343.0
2025-01-29 13:00:00,81.07,81.1,80.95,81.01,12782.0,80.2012,80.2308,80.0825,80.1418,12782.0
2025-01-29 13:05:00,81.05,81.15,80.98,81.14,5448.0,80.1814,80.2803,80.1121,80.2704,5448.0
2025-01-29 13:10:00,81.12,81.18,81.04,81.14,23595.0,80.2506,80.31,80.1715,80.2704,23595.0
2025-01-29 13:15:00,81.13,81.15,81.1,81.15,3718.0,80.2605,80.2803,80.2308,80.2803,3718.0
2025-01-29 13:20:00,81.15,81.19,81.08,81.11,17453.0,80.2803,80.3199,80.2111,80.2407,17453.0
2025-01-29 13:25:00,81.12,81.34,81.09,81.34,12116.0,80.2506,80.4683,80.221,80.4683,12116.0
2025-01-29 13:30:00,81.36,81.37,81.25,81.26,8904.0,80.4881,80.498,80.3792,80.3891,8904.0
2025-01-29 13:35:00,81.26,81.33,81.13,81.13,13412.0,80.3891,80.4584,80.2605,80.2605,13412.0
2025-01-29 13:40:00,81.13,81.14,81.07,81.1,8214.0,80.2605,80.2704,80.2012,80.2308,8214.0
2025-01-29 13:45:00,81.09,81.21,81.08,81.2,12200.0,80.221,80.3397,80.2111,80.3298,12200.0
2025-01-29 13:50:00,81.18,81.18,81.11,81.12,6298.0,80.31,80.31,80.2407,80.2506,6298.0
2025-01-29 13:55:00,81.12,81.16,81.07,81.07,7706.0,80.2506,80.2902,80.2012,80.2012,7706.0
2025-01-29 14:00:00,81.05,81.05,80.67,80.67,8175.0,80.1814,80.1814,79.8055,79.8055,8175.0
2025-01-29 14:05:00,80.67,80.71,80.58,80.58,7991.0,79.8055,79.845,79.7164,79.7164,7991.0
2025-01-29 14:10:00,80.58,80.59,80.46,80.51,13178.0,79.7164,79.7263,79.5977,79.6472,13178.0
2025-01-29 14:15:00,80.52,80.55,80.45,80.48,3394.0,79.6571,79.6867,79.5878,79.6175,3394.0
2025-01-29 14:20:00,80.49,80.49,80.38,80.45,4923.0,79.6274,79.6274,79.5186,79.5878,4923.0
2025-01-29 14:25:00,80.43,80.47,80.41,80.47,2146.0,79.568,79.6076,79.5482,79.6076,2146.0
2025-01-29 14:30:00,80.46,80.68,80.45,80.63,5131.0,79.5977,79.8153,79.5878,79.7659,5131.0
2025-01-29 14:35:00,80.64,80.77,80.55,80.75,4896.0,79.7758,79.9044,79.6867,79.8846,4896.0
2025-01-29 14:40:00,80.8,80.91,80.78,80.83,3743.0,79.9341,80.0429,79.9143,79.9637,3743.0
2025-01-29 14:45:00,80.78,80.9,80.77,80.81,4480.0,79.9143,80.033,79.9044,79.944,4480.0
2025-01-29 14:50:00,80.84,80.95,80.76,80.89,4391.0,79.9736,80.0825,79.8945,80.0231,4391.0
2025-01-29 14:55:00,80.89,80.94,80.76,80.77,11408.0,80.0231,80.0726,79.8945,79.9044,11408.0
2025-01-29 15:00:00,80.79,80.79,80.57,80.58,4583.0,79.9242,79.9242,79.7065,79.7164,4583.0
2025-01-29 15:05:00,80.54,80.67,80.51,80.67,7475.0,79.6768,79.8055,79.6472,79.8055,7475.0
2025-01-29 15:10:00,80.69,80.79,80.66,80.73,10240.0,79.8252,79.9242,79.7956,79.8648,10240.0
2025-01-29 15:15:00,80.72,80.75,80.58,80.68,7170.0,79.8549,79.8846,79.7164,79.8153,7170.0
2025-01-29 15:20:00,80.71,80.89,80.71,80.87,7781.0,79.845,80.0231,79.845,80.0033,7781.0
2025-01-29 15:25:00,80.87,80.89,80.78,80.87,5911.0,80.0033,80.0231,79.9143,80.0033,5911.0
2025-01-29 15:30:00,80.86,80.86,80.76,80.78,11115.0,79.9934,79.9934,79.8945,79.9143,11115.0
2025-01-29 15:35:00,80.78,80.78,80.64,80.67,7506.0,79.9143,79.9143,79.7758,79.8055,7506.0
2025-01-29 15:40:00,80.66,80.73,80.62,80.68,10942.0,79.7956,79.8648,79.756,79.8153,10942.0
2025-01-29 15:45:00,80.69,80.77,80.64,80.72,13221.0,79.8252,79.9044,79.7758,79.8549,13221.0
2025-01-29 15:50:00,80.74,80.84,80.66,80.71,26374.0,79.8747,79.9736,79.7956,79.845,26374.0
2025-01-29 15:55:00,80.7,80.76,80.59,80.65,114651.0,79.8351,79.8945,79.7263,79.7857,114651.0
2025-01-30 09:30:00,81.3,81.58,81.2,81.54,23828.0,80.4287,80.7057,80.3298,80.6661,23828.0
2025-01-30 09:35:00,81.54,81.85,81.54,81.81,12846.0,80.6661,80.9728,80.6661,80.9332,12846.0
2025-01-30 09:40:00,81.82,81.88,81.74,81.82,10918.0,80.9431,81.0025,80.864,80.9431,10918.0
2025-01-30 09:45:00,81.85,81.92,81.82,81.9,8581.0,80.9728,81.0421,80.9431,81.0223,8581.0
2025-01-30 09:50:00,81.95,82.12,81.94,82.09,13079.0,81.0717,81.2399,81.0618,81.2102,13079.0
2025-01-30 09:55:00,82.08,82.24,82.07,82.18,9790.0,81.2003,81.3586,81.1905,81.2993,9790.0
2025-01-30 10:00:00,82.17,82.21,81.88,81.89,19186.0,81.2894,81.329,81.0025,81.0124,19186.0
2025-01-30 10:05:00,81.85,81.89,81.7,81.75,21777.0,80.9728,81.0124,80.8244,80.8739,21777.0
2025-01-30 10:10:00,81.77,81.87,81.73,81.77,9988.0,80.8937,80.9926,80.8541,80.8937,9988.0
2025-01-30 10:15:00,81.76,81.86,81.71,81.86,8036.0,80.8838,80.9827,80.8343,80.9827,8036.0
2025-01-30 10:20:00,81.84,82.03,81.84,81.89,6854.0,80.9629,81.1509,80.9629,81.0124,6854.0
2025-01-30 10:25:00,81.95,82.0,81.86,81.93,7239.0,81.0717,81.1212,80.9827,81.052,7239.0
2025-01-30 10:30:00,81.92,81.97,81.89,81.9,4274.0,81.0421,81.0915,81.0124,81.0223,4274.0
2025-01-30 10:35:00,81.89,81.98,81.87,81.95,11783.0,81.0124,81.1014,80.9926,81.0717,11783.0
2025-01-30 10:40:00,81.95,81.99,81.89,81.95,14678.0,81.0717,81.1113,81.0124,81.0717,14678.0
2025-01-30 10:45:00,81.98,81.99,81.94,81.98,3417.0,81.1014,81.1113,81.0618,81.1014,3417.0
2025-01-30 10:50:00,81.98,81.98,81.91,81.95,6019.0,81.1014,81.1014,81.0322,81.0717,6019.0
2025-01-30 10:55:00,81.92,81.98,81.87,81.96,13960.0,81.0421,81.1014,80.9926,81.0816,13960.0
2025-01-30 11:00:00,81.99,82.11,81.97,82.07,5090.0,81.1113,81.23,81.0915,81.1905,5090.0
2025-01-30 11:05:00,82.05,82.12,82.05,82.07,4864.0,81.1707,81.2399,81.1707,81.1905,4864.0
2025-01-30 11:10:00,82.07,82.15,82.06,82.06,4203.0,81.1905,81.2696,81.1806,81.1806,4203.0
2025-01-30 11:15:00,82.06,82.07,82.0,82.06,6510.0,81.1806,81.1905,81.1212,81.1806,6510.0
2025-01-30 11:20:00,82.05,82.05,81.97,82.0,7027.0,81.1707,81.1707,81.0915,81.1212,7027.0
2025-01-30 11:25:00,82.0,82.1,81.97,82.1,9970.0,81.1212,81.2201,81.0915,81.2201,9970.0
2025-01-30 11:30:00,82.08,82.08,81.96,81.99,6545.0,81.2003,81.2003,81.0816,81.1113,6545.0
2025-01-30 11:35:00,81.96,82.07,81.95,82.04,4554.0,81.0816,81.1905,81.0717,81.1608,4554.0
2025-01-30 11:40:00,82.08,82.13,82.06,82.13,3530.0,81.2003,81.2498,81.1806,81.2498,3530.0
2025-01-30 11:45:00,82.15,82.16,82.09,82.11,4845.0,81.2696,81.2795,81.2102,81.23,4845.0
2025-01-30 11:50:00,82.11,82.16,82.06,82.12,6399.0,81.23,81.2795,81.1806,81.2399,6399.0
2025-01-30 11:55:00,82.1,82.23,82.09,82.22,23310.0,81.2201,81.3487,81.2102,81.3388,23310.0
2025-01-30 12:00:00,82.23,82.28,82.22,82.25,23506.0,81.3487,81.3982,81.3388,81.3685,23506.0
2025-01-30 12:05:00,82.26,82.29,82.24,82.27,8265.0,81.3784,81.4081,81.3586,81.3883,8265.0
2025-01-30 12:10:00,82.26,82.27,82.17,82.21,16109.0,81.3784,81.3883,81.2894,81.329,16109.0
2025-01-30 12:15:00,82.22,82.23,82.16,82.17,11281.0,81.3388,81.3487,81.2795,81.2894,11281.0
2025-01-30 12:20:00,82.2,82.25,82.2,82.23,12885.0,81.3191,81.3685,81.3191,81.3487,12885.0
2025-01-30 12:25:00,82.22,82.22,82.06,82.13,54645.0,81.3388,81.3388,81.1806,81.2498,54645.0
2025-01-30 12:30:00,82.12,82.15,82.09,82.13,4702.0,81.2399,81.2696,81.2102,81.2498,4702.0
2025-01-30 12:35:00,82.13,82.26,82.13,82.24,16663.0,81.2498,81.3784,81.2498,81.3586,16663.0
2025-01-30 12:40:00,82.24,82.25,82.11,82.12,6777.0,81.3586,81.3685,81.23,81.2399,6777.0
2025-01-30 12:45:00,82.12,82.16,82.1,82.1,6306.0,81.2399,81.2795,81.2201,81.2201,6306.0
2025-01-30 12:50:00,82.1,82.12,82.07,82.1,3996.0,81.2201,81.2399,81.1905,81.2201,3996.0
2025-01-30 12:55:00,82.07,82.1,82.05,82.05,5261.0,81.1905,81.2201,81.1707,81.1707,5261.0
2025-01-30 13:00:00,82.05,82.1,82.04,82.1,15692.0,81.1707,81.2201,81.1608,81.2201,15692.0
2025-01-30 13:05:00,82.1,82.12,82.09,82.1,4426.0,81.2201,81.2399,81.2102,81.2201,4426.0
2025-01-30 13:10:00,82.09,82.16,82.05,82.14,5605.0,81.2102,81.2795,81.1707,81.2597,5605.0
2025-01-30 13:15:00,82.18,82.21,82.16,82.17,3619.0,81.2993,81.329,81.2795,81.2894,3619.0
2025-01-30 13:20:00,82.17,82.28,82.17,82.27,3150.0,81.2894,81.3982,81.2894,81.3883,3150.0
2025-01-30 13:25:00,82.29,82.3,82.26,82.28,2470.0,81.4081,81.418,81.3784,81.3982,2470.0
2025-01-30 13:30:00,82.3,82.42,82.3,82.38,16796.0,81.418,81.5367,81.418,81.4971,16796.0
2025-01-30 13:35:00,82.37,82.43,82.35,82.42,6709.0,81.4872,81.5466,81.4675,81.5367,6709.0
2025-01-30 13:40:00,82.41,82.43,82.38,82.43,6374.0,81.5268,81.5466,81.4971,81.5466,6374.0
2025-01-30 13:45:00,82.43,82.45,82.41,82.41,2516.0,81.5466,81.5664,81.5268,81.5268,2516.0
2025-01-30 13:50:00,82.39,82.41,82.35,82.37,6038.0,81.507,81.5268,81.4675,81.4872,6038.0
2025-01-30 13:55:00,82.35,82.38,82.33,82.33,5989.0,81.4675,81.4971,81.4477,81.4477,5989.0
2025-01-30 14:00:00,82.34,82.36,82.31,82.36,9772.0,81.4576,81.4773,81.4279,81.4773,9772.0
2025-01-30 14:05:00,82.36,82.37,82.32,82.34,3630.0,81.4773,81.4872,81.4378,81.4576,3630.0
2025-01-30 14:10:00,82.32,82.4,82.28,82.4,9743.0,81.4378,81.5169,81.3982,81.5169,9743.0
2025-01-30 14:15:00,82.39,82.39,82.28,82.29,4707.0,81.507,81.507,81.3982,81.4081,4707.0
2025-01-30 14:20:00,82.29,82.29,82.27,82.28,4513.0,81.4081,81.4081,81.3883,81.3982,4513.0
2025-01-30 14:25:00,82.27,82.27,82.21,82.23,5553.0,81.3883,81.3883,81.329,81.3487,5553.0
2025-01-30 14:30:00,82.22,82.22,82.15,82.19,12894.0,81.3388,81.3388,81.2696,81.3092,12894.0
2025-01-30 14:35:00,82.17,82.19,82.16,82.19,6523.0,81.2894,81.3092,81.2795,81.3092,6523.0
2025-01-30 14:40:00,82.19,82.25,82.15,82.25,42853.0,81.3092,81.3685,81.2696,81.3685,42853.0
2025-01-30 14:45:00,82.25,82.27,82.23,82.25,49615.0,81.3685,81.3883,81.3487,81.3685,49615.0
2025-01-30 14:50:00,82.26,82.26,82.14,82.17,17019.0,81.3784,81.3784,81.2597,81.2894,17019.0
2025-01-30 14:55:00,82.19,82.24,82.17,82.22,4874.0,81.3092,81.3586,81.2894,81.3388,4874.0
2025-01-30 15:00:00,82.22,82.25,82.2,82.22,9994.0,81.3388,81.3685,81.3191,81.3388,9994.0
2025-01-30 15:05:00,82.2,82.21,82.12,82.19,19998.0,81.3191,81.329,81.2399,81.3092,19998.0
2025-01-30 15:10:00,82.2,82.29,82.19,82.25,6113.0,81.3191,81.4081,81.3092,81.3685,6113.0
2025-01-30 15:15:00,82.26,82.28,82.23,82.26,6974.0,81.3784,81.3982,81.3487,81.3784,6974.0
2025-01-30 15:20:00,82.26,82.29,82.25,82.27,4999.0,81.3784,81.4081,81.3685,81.3883,4999.0
2025-01-30 15:25:00,82.27,82.3,82.22,82.25,9153.0,81.3883,81.418,81.3388,81.3685,9153.0
2025-01-30 15:30:00,82.23,82.24,82.19,82.23,9982.0,81.3487,81.3586,81.3092,81.3487,9982.0
2025-01-30 15:35:00,82.22,82.22,81.88,81.89,17523.0,81.3388,81.3388,81.0025,81.0124,17523.0
2025-01-30 15:40:00,81.87,81.87,81.47,81.52,20951.0,80.9926,80.9926,80.5969,80.6463,20951.0
2025-01-30 15:45:00,81.52,81.87,81.5,81.87,25806.0,80.6463,80.9926,80.6266,80.9926,25806.0
2025-01-30 15:50:00,81.89,82.12,81.88,82.02,45192.0,81.0124,81.2399,81.0025,81.141,45192.0
2025-01-30 15:55:00,82.04,82.12,81.89,82.08,162574.0,81.1608,81.2399,81.0124,81.2003,162574.0
2025-01-31 09:30:00,82.29,82.29,81.81,81.99,32586.0,81.4081,81.4081,80.9332,81.1113,32586.0
2025-01-31 09:35:00,82.08,82.37,82.07,82.33,4389.0,81.2003,81.4872,81.1905,81.4477,4389.0
2025-01-31 09:40:00,82.33,82.38,82.18,82.2,6415.0,81.4477,81.4971,81.2993,81.3191,6415.0
2025-01-31 09:45:00,82.2,82.33,82.04,82.04,8773.0,81.3191,81.4477,81.1608,81.1608,8773.0
2025-01-31 09:50:00,82.01,82.2,82.01,82.08,12918.0,81.1311,81.3191,81.1311,81.2003,12918.0
2025-01-31 09:55:00,82.08,82.25,82.06,82.24,12195.0,81.2003,81.3685,81.1806,81.3586,12195.0
2025-01-31 10:00:00,82.23,82.24,82.09,82.13,10629.0,81.3487,81.3586,81.2102,81.2498,10629.0
2025-01-31 10:05:00,82.1,82.18,82.05,82.17,16910.0,81.2201,81.2993,81.1707,81.2894,16910.0
2025-01-31 10:10:00,82.19,82.2,82.08,82.11,13910.0,81.3092,81.3191,81.2003,81.23,13910.0
2025-01-31 10:15:00,82.11,82.12,82.01,82.09,14142.0,81.23,81.2399,81.1311,81.2102,14142.0
2025-01-31 10:20:00,82.09,82.26,82.07,82.26,36576.0,81.2102,81.3784,81.1905,81.3784,36576.0
2025-01-31 10:25:00,82.26,82.29,82.21,82.28,12397.0,81.3784,81.4081,81.329,81.3982,12397.0
2025-01-31 10:30:00,82.29,82.29,82.22,82.26,10792.0,81.4081,81.4081,81.3388,81.3784,10792.0
2025-01-31 10:35:00,82.26,82.28,82.2,82.28,8652.0,81.3784,81.3982,81.3191,81.3982,8652.0
2025-01-31 10:40:00,82.27,82.29,82.04,82.04,16286.0,81.3883,81.4081,81.1608,81.1608,16286.0
2025-01-31 10:45:00,82.05,82.1,81.99,82.1,9697.0,81.1707,81.2201,81.1113,81.2201,9697.0
2025-01-31 10:50:00,82.1,82.13,82.04,82.05,9704.0,81.2201,81.2498,81.1608,81.1707,9704.0
2025-01-31 10:55:00,82.02,82.08,82.01,82.06,8621.0,81.141,81.2003,81.1311,81.1806,8621.0
2025-01-31 11:00:00,82.08,82.09,81.99,82.08,8883.0,81.2003,81.2102,81.1113,81.2003,8883.0
2025-01-31 11:05:00,82.06,82.13,82.03,82.13,6301.0,81.1806,81.2498,81.1509,81.2498,6301.0
2025-01-31 11:10:00,82.13,82.14,81.98,81.98,6351.0,81.2498,81.2597,81.1014,81.1014,6351.0
2025-01-31 11:15:00,81.96,82.0,81.95,81.99,10378.0,81.0816,81.1212,81.0717,81.1113,10378.0
2025-01-31 11:20:00,81.99,82.0,81.96,81.98,8610.0,81.1113,81.1212,81.0816,81.1014,8610.0
2025-01-31 11:25:00,81.97,81.99,81.89,81.9,16529.0,81.0915,81.1113,81.0124,81.0223,16529.0
2025-01-31 11:30:00,81.91,81.95,81.87,81.95,8863.0,81.0322,81.0717,80.9926,81.0717,8863.0
2025-01-31 11:35:00,81.97,82.14,81.95,82.14,8161.0,81.0915,81.2597,81.0717,81.2597,8161.0
2025-01-31 11:40:00,82.14,82.16,82.14,82.14,8236.0,81.2597,81.2795,81.2597,81.2597,8236.0
2025-01-31 11:45:00,82.14,82.16,82.08,82.12,6259.0,81.2597,81.2795,81.2003,81.2399,6259.0
2025-01-31 11:50:00,82.12,82.12,82.03,82.05,6082.0,81.2399,81.2399,81.1509,81.1707,6082.0
2025-01-31 11:55:00,82.07,82.2,82.07,82.17,20745.0,81.1905,81.3191,81.1905,81.2894,20745.0
2025-01-31 12:00:00,82.19,82.23,82.15,82.19,6160.0,81.3092,81.3487,81.2696,81.3092,6160.0
2025-01-31 12:05:00,82.18,82.22,82.12,82.21,8993.0,81.2993,81.3388,81.2399,81.329,8993.0
2025-01-31 12:10:00,82.22,82.23,82.16,82.2,8144.0,81.3388,81.3487,81.2795,81.3191,8144.0
2025-01-31 12:15:00,82.19,82.26,82.17,82.26,6846.0,81.3092,81.3784,81.2894,81.3784,6846.0
2025-01-31 12:20:00,82.25,82.29,82.23,82.27,7610.0,81.3685,81.4081,81.3487,81.3883,7610.0
2025-01-31 12:25:00,82.25,82.27,82.19,82.2,4989.0,81.3685,81.3883,81.3092,81.3191,4989.0
2025-01-31 12:30:00,82.22,82.29,82.22,82.28,6041.0,81.3388,81.4081,81.3388,81.3982,6041.0
2025-01-31 12:35:00,82.27,82.28,82.26,82.26,4520.0,81.3883,81.3982,81.3784,81.3784,4520.0
2025-01-31 12:40:00,82.26,82.27,82.23,82.23,5384.0,81.3784,81.3883,81.3487,81.3487,5384.0
2025-01-31 12:45:00,82.23,82.25,82.17,82.19,4657.0,81.3487,81.3685,81.2894,81.3092,4657.0
2025-01-31 12:50:00,82.19,82.21,82.11,82.13,8463.0,81.3092,81.329,81.23,81.2498,8463.0
2025-01-31 12:55:00,82.1,82.13,82.08,82.1,5455.0,81.2201,81.2498,81.2003,81.2201,5455.0
2025-01-31 13:00:00,82.1,82.16,82.1,82.14,8479.0,81.2201,81.2795,81.2201,81.2597,8479.0
2025-01-31 13:05:00,82.13,82.26,82.1,82.26,10674.0,81.2498,81.3784,81.2201,81.3784,10674.0
2025-01-31 13:10:00,82.29,82.33,82.22,82.23,6886.0,81.4081,81.4477,81.3388,81.3487,6886.0
2025-01-31 13:15:00,82.23,82.3,82.07,82.1,9982.0,81.3487,81.418,81.1905,81.2201,9982.0
2025-01-31 13:20:00,82.09,82.16,82.02,82.04,7434.0,81.2102,81.2795,81.141,81.1608,7434.0
2025-01-31 13:25:00,82.03,82.04,81.96,81.98,6134.0,81.1509,81.1608,81.0816,81.1014,6134.0
2025-01-31 13:30:00,81.95,81.95,81.76,81.76,4972.0,81.0717,81.0717,80.8838,80.8838,4972.0
2025-01-31 13:35:00,81.74,81.81,81.71,81.79,10159.0,80.864,80.9332,80.8343,80.9135,10159.0
2025-01-31 13:40:00,81.8,81.88,81.78,81.83,8263.0,80.9233,81.0025,80.9036,80.953,8263.0
2025-01-31 13:45:00,81.82,81.84,81.79,81.8,7759.0,80.9431,80.9629,80.9135,80.9233,7759.0
2025-01-31 13:50:00,81.82,81.85,81.7,81.77,7242.0,80.9431,80.9728,80.8244,80.8937,7242.0
2025-01-31 13:55:00,81.77,81.8,81.68,81.71,7696.0,80.8937,80.9233,80.8046,80.8343,7696.0
2025-01-31 14:00:00,81.7,81.74,81.59,81.61,6104.0,80.8244,80.864,80.7156,80.7354,6104.0
2025-01-31 14:05:00,81.61,81.61,81.46,81.52,10682.0,80.7354,80.7354,80.587,80.6463,10682.0
2025-01-31 14:10:00,81.53,81.67,81.52,81.63,8530.0,80.6562,80.7947,80.6463,80.7552,8530.0
2025-01-31 14:15:00,81.64,81.67,81.55,81.57,7791.0,80.7651,80.7947,80.676,80.6958,7791.0
2025-01-31 14:20:00,81.56,81.62,81.52,81.62,7838.0,80.6859,80.7453,80.6463,80.7453,7838.0
2025-01-31 14:25:00,81.63,81.63,81.57,81.61,10794.0,80.7552,80.7552,80.6958,80.7354,10794.0
2025-01-31 14:30:00,81.61,81.72,81.6,81.71,9734.0,80.7354,80.8442,80.7255,80.8343,9734.0
2025-01-31 14:35:00,81.73,81.74,81.6,81.7,8792.0,80.8541,80.864,80.7255,80.8244,8792.0
2025-01-31 14:40:00,81.68,81.71,81.53,81.55,9011.0,80.8046,80.8343,80.6562,80.676,9011.0
2025-01-31 14:45:00,81.51,81.53,81.44,81.53,8599.0,80.6365,80.6562,80.5672,80.6562,8599.0
2025-01-31 14:50:00,81.54,81.59,81.46,81.59,8499.0,80.6661,80.7156,80.587,80.7156,8499.0
2025-01-31 14:55:00,81.64,81.69,81.6,81.67,13547.0,80.7651,80.8145,80.7255,80.7947,13547.0
2025-01-31 15:00:00,81.65,81.65,81.31,81.32,6077.0,80.775,80.775,80.4386,80.4485,6077.0
2025-01-31 15:05:00,81.31,81.36,81.27,81.3,9959.0,80.4386,80.4881,80.399,80.4287,9959.0
2025-01-31 15:10:00,81.3,81.4,81.26,81.37,11205.0,80.4287,80.5276,80.3891,80.498,11205.0
2025-01-31 15:15:00,81.36,81.47,81.36,81.44,19131.0,80.4881,80.5969,80.4881,80.5672,19131.0
2025-01-31 15:20:00,81.44,81.48,81.36,81.48,21187.0,80.5672,80.6068,80.4881,80.6068,21187.0
2025-01-31 15:25:00,81.46,81.47,81.34,81.37,11474.0,80.587,80.5969,80.4683,80.498,11474.0
2025-01-31 15:30:00,81.37,81.52,81.36,81.49,13439.0,80.498,80.6463,80.4881,80.6167,13439.0
2025-01-31 15:35:00,81.48,81.57,81.45,81.53,12755.0,80.6068,80.6958,80.5771,80.6562,12755.0
2025-01-31 15:40:00,81.53,81.65,81.51,81.59,18930.0,80.6562,80.775,80.6365,80.7156,18930.0
2025-01-31 15:45:00,81.57,81.67,81.57,81.63,16193.0,80.6958,80.7947,80.6958,80.7552,16193.0
2025-01-31 15:50:00,81.65,81.71,81.49,81.52,93027.0,80.775,80.8343,80.6167,80.6463,93027.0
2025-01-31 15:55:00,81.52,81.54,81.42,81.47,146462.0,80.6463,80.6661,80.5474,80.5969,146462.0
2025-02-03 09:30:00,80.18,80.82,80.02,80.64,41376.0,79.3207,79.9538,79.1624,79.7758,41376.0
2025-02-03 09:35:00,80.6,80.65,80.38,80.41,27247.0,79.7362,79.7857,79.5186,79.5482,27247.0
2025-02-03 09:40:00,80.46,80.66,80.4,80.66,8191.0,79.5977,79.7956,79.5384,79.7956,8191.0
2025-02-03 09:45:00,80.55,80.68,80.5,80.5,11647.0,79.6867,79.8153,79.6373,79.6373,11647.0
2025-02-03 09:50:00,80.5,80.5,80.27,80.31,6669.0,79.6373,79.6373,79.4097,79.4493,6669.0
2025-02-03 09:55:00,80.27,80.33,80.01,80.21,16920.0,79.4097,79.4691,79.1525,79.3504,16920.0
2025-02-03 10:00:00,80.15,80.3,80.04,80.13,14940.0,79.291,79.4394,79.1822,79.2712,14940.0
2025-02-03 10:05:00,80.13,80.34,80.05,80.29,15987.0,79.2712,79.479,79.1921,79.4295,15987.0
2025-02-03 10:10:00,80.34,80.5,80.21,80.41,13892.0,79.479,79.6373,79.3504,79.5482,13892.0
2025-02-03 10:15:00,80.44,80.53,80.42,80.51,10226.0,79.5779,79.667,79.5581,79.6472,10226.0
2025-02-03 10:20:00,80.5,80.89,80.41,80.89,16580.0,79.6373,80.0231,79.5482,80.0231,16580.0
2025-02-03 10:25:00,80.92,81.27,80.85,81.26,20631.0,80.0528,80.399,79.9835,80.3891,20631.0
2025-02-03 10:30:00,81.25,81.3,81.09,81.12,14827.0,80.3792,80.4287,80.221,80.2506,14827.0
2025-02-03 10:35:00,81.09,81.19,81.06,81.16,20085.0,80.221,80.3199,80.1913,80.2902,20085.0
2025-02-03 10:40:00,81.14,81.31,81.07,81.26,14566.0,80.2704,80.4386,80.2012,80.3891,14566.0
2025-02-03 10:45:00,81.26,81.26,81.02,81.08,14111.0,80.3891,80.3891,80.1517,80.2111,14111.0
2025-02-03 10:50:00,81.09,81.14,80.97,81.0,11855.0,80.221,80.2704,80.1022,80.1319,11855.0
2025-02-03 10:55:00,81.0,81.11,80.99,81.06,14010.0,80.1319,80.2407,80.122,80.1913,14010.0
2025-02-03 11:00:00,81.06,81.31,81.06,81.26,9987.0,80.1913,80.4386,80.1913,80.3891,9987.0
2025-02-03 11:05:00,81.17,81.23,81.02,81.17,6809.0,80.3001,80.3595,80.1517,80.3001,6809.0
2025-02-03 11:10:00,81.21,81.43,81.21,81.41,9387.0,80.3397,80.5573,80.3397,80.5375,9387.0
2025-02-03 11:15:00,81.4,81.55,81.36,81.52,7573.0,80.5276,80.676,80.4881,80.6463,7573.0
2025-02-03 11:20:00,81.53,81.67,81.51,81.6,7228.0,80.6562,80.7947,80.6365,80.7255,7228.0
2025-02-03 11:25:00,81.58,81.58,81.47,81.49,10185.0,80.7057,80.7057,80.5969,80.6167,10185.0
2025-02-03 11:30:00,81.5,81.57,81.45,81.56,22942.0,80.6266,80.6958,80.5771,80.6859,22942.0
2025-02-03 11:35:00,81.56,81.62,81.51,81.59,10984.0,80.6859,80.7453,80.6365,80.7156,10984.0
2025-02-03 11:40:00,81.61,81.68,81.53,81.68,35720.0,80.7354,80.8046,80.6562,80.8046,35720.0
2025-02-03 11:45:00,81.63,81.68,81.51,81.57,13004.0,80.7552,80.8046,80.6365,80.6958,13004.0
2025-02-03 11:50:00,81.61,81.66,81.59,81.64,7763.0,80.7354,80.7848,80.7156,80.7651,7763.0
2025-02-03 11:55:00,81.61,81.62,81.51,81.53,12310.0,80.7354,80.7453,80.6365,80.6562,12310.0
2025-02-03 12:00:00,81.53,81.57,81.42,81.48,12930.0,80.6562,80.6958,80.5474,80.6068,12930.0
2025-02-03 12:05:00,81.48,81.52,81.46,81.51,8894.0,80.6068,80.6463,80.587,80.6365,8894.0
2025-02-03 12:10:00,81.51,81.56,81.45,81.51,13778.0,80.6365,80.6859,80.5771,80.6365,13778.0
2025-02-03 12:15:00,81.49,81.55,81.48,81.55,6801.0,80.6167,80.676,80.6068,80.676,6801.0
2025-02-03 12:20:00,81.57,81.72,81.57,81.72,7231.0,80.6958,80.8442,80.6958,80.8442,7231.0
2025-02-03 12:25:00,81.71,81.75,81.59,81.59,14442.0,80.8343,80.8739,80.7156,80.7156,14442.0
2025-02-03 12:30:00,81.55,81.57,81.5,81.52,5448.0,80.676,80.6958,80.6266,80.6463,5448.0
2025-02-03 12:35:00,81.5,81.53,81.43,81.52,7118.0,80.6266,80.6562,80.5573,80.6463,7118.0
2025-02-03 12:40:00,81.5,81.52,81.46,81.49,5182.0,80.6266,80.6463,80.587,80.6167,5182.0
2025-02-03 12:45:00,81.5,81.53,81.43,81.45,6631.0,80.6266,80.6562,80.5573,80.5771,6631.0
2025-02-03 12:50:00,81.46,81.62,81.46,81.62,7542.0,80.587,80.7453,80.587,80.7453,7542.0
2025-02-03 12:55:00,81.6,81.6,81.38,81.57,15221.0,80.7255,80.7255,80.5078,80.6958,15221.0
2025-02-03 13:00:00,81.53,81.53,81.36,81.51,7026.0,80.6562,80.6562,80.4881,80.6365,7026.0
2025-02-03 13:05:00,81.55,81.59,81.49,81.54,7570.0,80.676,80.7156,80.6167,80.6661,7570.0
2025-02-03 13:10:00,81.5,81.65,81.47,81.59,7176.0,80.6266,80.775,80.5969,80.7156,7176.0
2025-02-03 13:15:00,81.61,81.63,81.55,81.56,5099.0,80.7354,80.7552,80.676,80.6859,5099.0
2025-02-03 13:20:00,81.58,81.64,81.57,81.63,6501.0,80.7057,80.7651,80.6958,80.7552,6501.0
2025-02-03 13:25:00,81.63,81.71,81.63,81.65,8706.0,80.7552,80.8343,80.7552,80.775,8706.0
2025-02-03 13:30:00,81.66,81.73,81.65,81.73,5823.0,80.7848,80.8541,80.775,80.8541,5823.0
2025-02-03 13:35:00,81.71,81.74,81.66,81.73,7838.0,80.8343,80.864,80.7848,80.8541,7838.0
2025-02-03 13:40:00,81.69,81.71,81.55,81.58,9278.0,80.8145,80.8343,80.676,80.7057,9278.0
2025-02-03 13:45:00,81.6,81.62,81.55,81.58,13225.0,80.7255,80.7453,80.676,80.7057,13225.0
2025-02-03 13:50:00,81.56,81.58,81.55,81.55,5518.0,80.6859,80.7057,80.676,80.676,5518.0
2025-02-03 13:55:00,81.54,81.54,81.49,81.49,6337.0,80.6661,80.6661,80.6167,80.6167,6337.0
2025-02-03 14:00:00,81.49,81.51,81.46,81.5,15349.0,80.6167,80.6365,80.587,80.6266,15349.0
2025-02-03 14:05:00,81.49,81.56,81.48,81.53,6159.0,80.6167,80.6859,80.6068,80.6562,6159.0
2025-02-03 14:10:00,81.54,81.59,81.54,81.56,7544.0,80.6661,80.7156,80.6661,80.6859,7544.0
2025-02-03 14:15:00,81.56,81.56,81.47,81.48,12158.0,80.6859,80.6859,80.5969,80.6068,12158.0
2025-02-03 14:20:00,81.48,81.53,81.47,81.52,14237.0,80.6068,80.6562,80.5969,80.6463,14237.0
2025-02-03 14:25:00,81.51,81.55,81.5,81.53,16795.0,80.6365,80.676,80.6266,80.6562,16795.0
2025-02-03 14:30:00,81.54,81.64,81.53,81.58,17839.0,80.6661,80.7651,80.6562,80.7057,17839.0
2025-02-03 14:35:00,81.58,81.61,81.55,81.57,8627.0,80.7057,80.7354,80.676,80.6958,8627.0
2025-02-03 14:40:00,81.55,81.67,81.54,81.67,13123.0,80.676,80.7947,80.6661,80.7947,13123.0
2025-02-03 14:45:00,81.68,81.75,81.68,81.74,10851.0,80.8046,80.8739,80.8046,80.864,10851.0
2025-02-03 14:50:00,81.72,81.88,81.72,81.84,20229.0,80.8442,81.0025,80.8442,80.9629,20229.0
2025-02-03 14:55:00,81.84,81.86,81.76,81.82,18499.0,80.9629,80.9827,80.8838,80.9431,18499.0
2025-02-03 15:00:00,81.82,81.82,81.75,81.81,17709.0,80.9431,80.9431,80.8739,80.9332,17709.0
2025-02-03 15:05:00,81.8,81.8,81.74,81.75,14556.0,80.9233,80.9233,80.864,80.8739,14556.0
2025-02-03 15:10:00,81.75,81.76,81.71,81.72,18972.0,80.8739,80.8838,80.8343,80.8442,18972.0
2025-02-03 15:15:00,81.72,81.74,81.69,81.73,19533.0,80.8442,80.864,80.8145,80.8541,19533.0
2025-02-03 15:20:00,81.73,81.75,81.66,81.7,20964.0,80.8541,80.8739,80.7848,80.8244,20964.0
2025-02-03 15:25:00,81.7,81.7,81.61,81.64,22657.0,80.8244,80.8244,80.7354,80.7651,22657.0
2025-02-03 15:30:00,81.64,81.68,81.57,81.65,21018.0,80.7651,80.8046,80.6958,80.775,21018.0
2025-02-03 15:35:00,81.65,81.79,81.62,81.75,17432.0,80.775,80.9135,80.7453,80.8739,17432.0
2025-02-03 15:40:00,81.75,81.85,81.75,81.85,20071.0,80.8739,80.9728,80.8739,80.9728,20071.0
2025-02-03 15:45:00,81.84,81.92,81.82,81.89,63740.0,80.9629,81.0421,80.9431,81.0124,63740.0
2025-02-03 15:50:00,81.89,82.05,81.89,81.95,50860.0,81.0124,81.1707,81.0124,81.0717,50860.0
2025-02-03 15:55:00,81.94,81.98,81.8,81.86,217339.0,81.0618,81.1014,80.9233,80.9827,217339.0
2025-02-04 09:30:00,81.85,81.85,81.35,81.53,31008.0,80.9728,80.9728,80.4782,80.6562,31008.0
2025-02-04 09:35:00,81.53,81.58,81.45,81.46,6882.0,80.6562,80.7057,80.5771,80.587,6882.0
2025-02-04 09:40:00,81.43,81.43,81.16,81.26,6984.0,80.5573,80.5573,80.2902,80.3891,6984.0
2025-02-04 09:45:00,81.22,81.39,81.18,81.33,8299.0,80.3496,80.5177,80.31,80.4584,8299.0
2025-02-04 09:50:00,81.26,81.28,81.11,81.13,7881.0,80.3891,80.4089,80.2407,80.2605,7881.0
2025-02-04 09:55:00,81.14,81.26,81.07,81.18,5426.0,80.2704,80.3891,80.2012,80.31,5426.0
2025-02-04 10:00:00,81.18,81.21,80.88,81.05,14941.0,80.31,80.3397,80.0132,80.1814,14941.0
2025-02-04 10:05:00,81.08,81.11,80.99,81.11,8642.0,80.2111,80.2407,80.122,80.2407,8642.0
2025-02-04 10:10:00,81.15,81.33,81.1,81.33,10233.0,80.2803,80.4584,80.2308,80.4584,10233.0
2025-02-04 10:15:00,81.4,81.57,81.4,81.55,4154.0,80.5276,80.6958,80.5276,80.676,4154.0
2025-02-04 10:20:00,81.58,81.65,81.57,81.6,12670.0,80.7057,80.775,80.6958,80.7255,12670.0
2025-02-04 10:25:00,81.63,81.66,81.61,81.65,5757.0,80.7552,80.7848,80.7354,80.775,5757.0
2025-02-04 10:30:00,81.61,81.81,81.61,81.8,4138.0,80.7354,80.9332,80.7354,80.9233,4138.0
2025-02-04 10:35:00,81.8,81.85,81.7,81.71,6906.0,80.9233,80.9728,80.8244,80.8343,6906.0
2025-02-04 10:40:00,81.71,81.72,81.59,81.61,9860.0,80.8343,80.8442,80.7156,80.7354,9860.0
2025-02-04 10:45:00,81.62,81.62,81.53,81.59,5145.0,80.7453,80.7453,80.6562,80.7156,5145.0
2025-02-04 10:50:00,81.58,81.68,81.51,81.65,8248.0,80.7057,80.8046,80.6365,80.775,8248.0
2025-02-04 10:55:00,81.68,81.74,81.59,81.59,5654.0,80.8046,80.864,80.7156,80.7156,5654.0
2025-02-04 11:00:00,81.61,81.74,81.59,81.72,4655.0,80.7354,80.864,80.7156,80.8442,4655.0
2025-02-04 11:05:00,81.76,81.81,81.69,81.74,3439.0,80.8838,80.9332,80.8145,80.864,3439.0
2025-02-04 11:10:00,81.73,81.75,81.68,81.72,4297.0,80.8541,80.8739,80.8046,80.8442,4297.0
2025-02-04 11:15:00,81.7,81.79,81.67,81.76,3728.0,80.8244,80.9135,80.7947,80.8838,3728.0
2025-02-04 11:20:00,81.74,81.78,81.71,81.73,3449.0,80.864,80.9036,80.8343,80.8541,3449.0
2025-02-04 11:25:00,81.71,81.75,81.66,81.73,5605.0,80.8343,80.8739,80.7848,80.8541,5605.0
2025-02-04 11:30:00,81.76,81.76,81.7,81.7,3463.0,80.8838,80.8838,80.8244,80.8244,3463.0
2025-02-04 11:35:00,81.71,81.71,81.66,81.68,1649.0,80.8343,80.8343,80.7848,80.8046,1649.0
2025-02-04 11:40:00,81.66,81.71,81.64,81.67,4249.0,80.7848,80.8343,80.7651,80.7947,4249.0
2025-02-04 11:45:00,81.69,81.69,81.56,81.66,5319.0,80.8145,80.8145,80.6859,80.7848,5319.0
2025-02-04 11:50:00,81.63,81.71,81.61,81.69,5888.0,80.7552,80.8343,80.7354,80.8145,5888.0
2025-02-04 11:55:00,81.7,81.8,81.68,81.8,4968.0,80.8244,80.9233,80.8046,80.9233,4968.0
2025-02-04 12:00:00,81.8,81.92,81.76,81.92,3887.0,80.9233,81.0421,80.8838,81.0421,3887.0
2025-02-04 12:05:00,81.92,81.96,81.91,81.91,2431.0,81.0421,81.0816,81.0322,81.0322,2431.0
2025-02-04 12:10:00,81.92,81.94,81.87,81.92,6186.0,81.0421,81.0618,80.9926,81.0421,6186.0
2025-02-04 12:15:00,81.93,81.93,81.83,81.89,9543.0,81.052,81.052,80.953,81.0124,9543.0
2025-02-04 12:20:00,81.87,81.89,81.82,81.87,2817.0,80.9926,81.0124,80.9431,80.9926,2817.0
2025-02-04 12:25:00,81.85,81.85,81.77,81.78,5881.0,80.9728,80.9728,80.8937,80.9036,5881.0
2025-02-04 12:30:00,81.79,81.81,81.69,81.7,6456.0,80.9135,80.9332,80.8145,80.8244,6456.0
2025-02-04 12:35:00,81.7,81.73,81.67,81.68,5250.0,80.8244,80.8541,80.7947,80.8046,5250.0
2025-02-04 12:40:00,81.68,81.75,81.64,81.75,3381.0,80.8046,80.8739,80.7651,80.8739,3381.0
2025-02-04 12:45:00,81.74,81.76,81.69,81.71,4964.0,80.864,80.8838,80.8145,80.8343,4964.0
2025-02-04 12:50:00,81.72,81.76,81.7,81.76,3053.0,80.8442,80.8838,80.8244,80.8838,3053.0
2025-02-04 12:55:00,81.74,81.83,81.74,81.83,2868.0,80.864,80.953,80.864,80.953,2868.0
2025-02-04 13:00:00,81.84,81.86,81.83,81.84,3387.0,80.9629,80.9827,80.953,80.9629,3387.0
2025-02-04 13:05:00,81.83,81.84,81.79,81.82,4315.0,80.953,80.9629,80.9135,80.9431,4315.0
2025-02-04 13:10:00,81.81,81.85,81.79,81.83,5470.0,80.9332,80.9728,80.9135,80.953,5470.0
2025-02-04 13:15:00,81.83,81.89,81.8,81.86,5057.0,80.953,81.0124,80.9233,80.9827,5057.0
2025-02-04 13:20:00,81.86,81.87,81.81,81.84,7203.0,80.9827,80.9926,80.9332,80.9629,7203.0
2025-02-04 13:25:00,81.83,81.84,81.8,81.81,2849.0,80.953,80.9629,80.9233,80.9332,2849.0
2025-02-04 13:30:00,81.82,81.87,81.8,81.86,8044.0,80.9431,80.9926,80.9233,80.9827,8044.0
2025-02-04 13:35:00,81.86,81.86,81.78,81.78,2412.0,80.9827,80.9827,80.9036,80.9036,2412.0
2025-02-04 13:40:00,81.79,81.83,81.78,81.83,6776.0,80.9135,80.953,80.9036,80.953,6776.0
2025-02-04 13:45:00,81.82,81.84,81.8,81.83,5173.0,80.9431,80.9629,80.9233,80.953,5173.0
2025-02-04 13:50:00,81.81,81.84,81.78,81.81,4587.0,80.9332,80.9629,80.9036,80.9332,4587.0
2025-02-04 13:55:00,81.8,81.81,81.76,81.77,5398.0,80.9233,80.9332,80.8838,80.8937,5398.0
2025-02-04 14:00:00,81.76,81.9,81.74,81.9,8128.0,80.8838,81.0223,80.864,81.0223,8128.0
2025-02-04 14:05:00,81.89,82.0,81.89,81.98,10943.0,81.0124,81.1212,81.0124,81.1014,10943.0
2025-02-04 14:10:00,82.01,82.04,81.98,81.98,5559.0,81.1311,81.1608,81.1014,81.1014,5559.0
2025-02-04 14:15:00,81.98,81.99,81.89,81.89,6627.0,81.1014,81.1113,81.0124,81.0124,6627.0
2025-02-04 14:20:00,81.9,81.99,81.88,81.99,42517.0,81.0223,81.1113,81.0025,81.1113,42517.0
2025-02-04 14:25:00,81.98,82.09,81.95,82.02,17828.0,81.1014,81.2102,81.0717,81.141,17828.0
2025-02-04 14:30:00,82.04,82.11,82.01,82.08,19313.0,81.1608,81.23,81.1311,81.2003,19313.0
2025-02-04 14:35:00,82.08,82.1,82.06,82.07,14869.0,81.2003,81.2201,81.1806,81.1905,14869.0
2025-02-04 14:40:00,82.07,82.07,81.98,82.02,28068.0,81.1905,81.1905,81.1014,81.141,28068.0
2025-02-04 14:45:00,82.03,82.04,81.95,81.97,21189.0,81.1509,81.1608,81.0717,81.0915,21189.0
2025-02-04 14:50:00,81.97,82.02,81.95,82.02,16324.0,81.0915,81.141,81.0717,81.141,16324.0
2025-02-04 14:55:00,82.01,82.01,81.8,81.85,33214.0,81.1311,81.1311,80.9233,80.9728,33214.0
2025-02-04 15:00:00,81.84,81.84,81.76,81.82,9129.0,80.9629,80.9629,80.8838,80.9431,9129.0
2025-02-04 15:05:00,81.82,81.9,81.81,81.88,18161.0,80.9431,81.0223,80.9332,81.0025,18161.0
2025-02-04 15:10:00,81.87,81.88,81.79,81.83,22567.0,80.9926,81.0025,80.9135,80.953,22567.0
2025-02-04 15:15:00,81.81,81.85,81.79,81.81,22039.0,80.9332,80.9728,80.9135,80.9332,22039.0
2025-02-04 15:20:00,81.8,81.82,81.75,81.77,9628.0,80.9233,80.9431,80.8739,80.8937,9628.0
2025-02-04 15:25:00,81.77,81.77,81.71,81.73,6412.0,80.8937,80.8937,80.8343,80.8541,6412.0
2025-02-04 15:30:00,81.73,81.76,81.71,81.75,8174.0,80.8541,80.8838,80.8343,80.8739,8174.0
2025-02-04 15:35:00,81.75,81.81,81.73,81.8,32604.0,80.8739,80.9332,80.8541,80.9233,32604.0
2025-02-04 15:40:00,81.81,81.82,81.72,81.76,14353.0,80.9332,80.9431,80.8442,80.8838,14353.0
2025-02-04 15:45:00,81.76,81.77,81.7,81.76,12739.0,80.8838,80.8937,80.8244,80.8838,12739.0
2025-02-04 15:50:00,81.74,81.81,81.56,81.57,36521.0,80.864,80.9332,80.6859,80.6958,36521.0
2025-02-04 15:55:00,81.57,81.69,81.53,81.53,153805.0,80.6958,80.8145,80.6562,80.6562,153805.0
2025-02-05 09:30:00,82.08,82.33,81.82,81.83,36807.0,81.2003,81.4477,80.9431,80.953,36807.0
2025-02-05 09:35:00,82.04,82.19,81.93,81.98,13740.0,81.1608,81.3092,81.052,81.1014,13740.0
2025-02-05 09:40:00,81.98,82.26,81.98,82.13,22409.0,81.1014,81.3784,81.1014,81.2498,22409.0
2025-02-05 09:45:00,82.13,82.39,82.12,82.28,11867.0,81.2498,81.507,81.2399,81.3982,11867.0
2025-02-05 09:50:00,82.28,82.35,82.22,82.29,9959.0,81.3982,81.4675,81.3388,81.4081,9959.0
2025-02-05 09:55:00,82.27,82.27,82.05,82.09,7128.0,81.3883,81.3883,81.1707,81.2102,7128.0
2025-02-05 10:00:00,82.07,82.12,81.85,81.87,12996.0,81.1905,81.2399,80.9728,80.9926,12996.0
2025-02-05 10:05:00,81.86,81.91,81.82,81.87,9182.0,80.9827,81.0322,80.9431,80.9926,9182.0
2025-02-05 10:10:00,81.89,81.93,81.84,81.88,26246.0,81.0124,81.052,80.9629,81.0025,26246.0
2025-02-05 10:15:00,81.87,81.87,81.73,81.81,11313.0,80.9926,80.9926,80.8541,80.9332,11313.0
2025-02-05 10:20:00,81.82,82.18,81.81,82.18,51367.0,80.9431,81.2993,80.9332,81.2993,51367.0
2025-02-05 10:25:00,82.17,82.18,82.08,82.15,5701.0,81.2894,81.2993,81.2003,81.2696,5701.0
2025-02-05 10:30:00,82.16,82.26,82.11,82.22,9438.0,81.2795,81.3784,81.23,81.3388,9438.0
2025-02-05 10:35:00,82.21,82.28,82.13,82.15,11019.0,81.329,81.3982,81.2498,81.2696,11019.0
2025-02-05 10:40:00,82.14,82.22,82.11,82.14,9376.0,81.2597,81.3388,81.23,81.2597,9376.0
2025-02-05 10:45:00,82.14,82.17,82.09,82.09,9386.0,81.2597,81.2894,81.2102,81.2102,9386.0
2025-02-05 10:50:00,82.08,82.08,82.01,82.07,8263.0,81.2003,81.2003,81.1311,81.1905,8263.0
2025-02-05 10:55:00,82.06,82.1,82.02,82.06,12289.0,81.1806,81.2201,81.141,81.1806,12289.0
2025-02-05 11:00:00,82.06,82.06,81.93,81.98,3202.0,81.1806,81.1806,81.052,81.1014,3202.0
2025-02-05 11:05:00,81.96,81.98,81.87,81.95,8210.0,81.0816,81.1014,80.9926,81.0717,8210.0
2025-02-05 11:10:00,81.98,82.0,81.94,81.98,7598.0,81.1014,81.1212,81.0618,81.1014,7598.0
2025-02-05 11:15:00,81.98,82.01,81.92,81.98,5380.0,81.1014,81.1311,81.0421,81.1014,5380.0
2025-02-05 11:20:00,81.98,82.03,81.97,82.0,18091.0,81.1014,81.1509,81.0915,81.1212,18091.0
2025-02-05 11:25:00,82.0,82.12,82.0,82.11,23906.0,81.1212,81.2399,81.1212,81.23,23906.0
2025-02-05 11:30:00,82.13,82.17,82.12,82.14,4710.0,81.2498,81.2894,81.2399,81.2597,4710.0
2025-02-05 11:35:00,82.13,82.13,82.04,82.06,4477.0,81.2498,81.2498,81.1608,81.1806,4477.0
2025-02-05 11:40:00,82.06,82.11,82.01,82.06,8718.0,81.1806,81.23,81.1311,81.1806,8718.0
2025-02-05 11:45:00,82.06,82.11,82.06,82.1,6224.0,81.1806,81.23,81.1806,81.2201,6224.0
2025-02-05 11:50:00,82.09,82.19,82.09,82.15,7111.0,81.2102,81.3092,81.2102,81.2696,7111.0
2025-02-05 11:55:00,82.14,82.15,82.0,82.03,4794.0,81.2597,81.2696,81.1212,81.1509,4794.0
2025-02-05 12:00:00,82.01,82.03,81.98,81.99,3794.0,81.1311,81.1509,81.1014,81.1113,3794.0
2025-02-05 12:05:00,81.98,81.99,81.93,81.98,5887.0,81.1014,81.1113,81.052,81.1014,5887.0
2025-02-05 12:10:00,82.0,82.01,81.92,81.95,4085.0,81.1212,81.1311,81.0421,81.0717,4085.0
2025-02-05 12:15:00,81.95,82.03,81.95,82.03,6343.0,81.0717,81.1509,81.0717,81.1509,6343.0
2025-02-05 12:20:00,82.03,82.03,81.88,81.89,5205.0,81.1509,81.1509,81.0025,81.0124,5205.0
2025-02-05 12:25:00,81.88,81.92,81.88,81.91,3160.0,81.0025,81.0421,81.0025,81.0322,3160.0
2025-02-05 12:30:00,81.94,81.98,81.93,81.97,2648.0,81.0618,81.1014,81.052,81.0915,2648.0
2025-02-05 12:35:00,81.97,81.97,81.89,81.9,2109.0,81.0915,81.0915,81.0124,81.0223,2109.0
2025-02-05 12:40:00,81.92,81.93,81.91,81.92,2677.0,81.0421,81.052,81.0322,81.0421,2677.0
2025-02-05 12:45:00,81.94,82.01,81.94,82.0,6597.0,81.0618,81.1311,81.0618,81.1212,6597.0
2025-02-05 12:50:00,82.0,82.02,81.98,81.98,2748.0,81.1212,81.141,81.1014,81.1014,2748.0
2025-02-05 12:55:00,81.99,81.99,81.93,81.94,2403.0,81.1113,81.1113,81.052,81.0618,2403.0
2025-02-05 13:00:00,81.94,82.03,81.93,81.99,7335.0,81.0618,81.1509,81.052,81.1113,7335.0
2025-02-05 13:05:00,81.99,82.08,81.97,82.06,24495.0,81.1113,81.2003,81.0915,81.1806,24495.0
2025-02-05 13:10:00,82.06,82.1,82.04,82.1,4376.0,81.1806,81.2201,81.1608,81.2201,4376.0
2025-02-05 13:15:00,82.09,82.1,82.04,82.07,3071.0,81.2102,81.2201,81.1608,81.1905,3071.0
2025-02-05 13:20:00,82.07,82.11,82.01,82.02,10837.0,81.1905,81.23,81.1311,81.141,10837.0
2025-02-05 13:25:00,82.0,82.05,81.93,81.95,7329.0,81.1212,81.1707,81.052,81.0717,7329.0
2025-02-05 13:30:00,81.93,82.03,81.93,82.03,6976.0,81.052,81.1509,81.052,81.1509,6976.0
2025-02-05 13:35:00,82.03,82.04,82.01,82.02,10988.0,81.1509,81.1608,81.1311,81.141,10988.0
2025-02-05 13:40:00,82.03,82.07,82.01,82.06,14403.0,81.1509,81.1905,81.1311,81.1806,14403.0
2025-02-05 13:45:00,82.08,82.11,82.07,82.09,5754.0,81.2003,81.23,81.1905,81.2102,5754.0
2025-02-05 13:50:00,82.1,82.11,82.08,82.09,6884.0,81.2201,81.23,81.2003,81.2102,6884.0
2025-02-05 13:55:00,82.1,82.12,82.05,82.05,13258.0,81.2201,81.2399,81.1707,81.1707,13258.0
2025-02-05 14:00:00,82.06,82.08,82.04,82.08,4635.0,81.1806,81.2003,81.1608,81.2003,4635.0
2025-02-05 14:05:00,82.07,82.09,82.05,82.08,4188.0,81.1905,81.2102,81.1707,81.2003,4188.0
2025-02-05 14:10:00,82.07,82.11,82.05,82.11,7835.0,81.1905,81.23,81.1707,81.23,7835.0
2025-02-05 14:15:00,82.09,82.17,82.09,82.16,9012.0,81.2102,81.2894,81.2102,81.2795,9012.0
2025-02-05 14:20:00,82.17,82.22,82.17,82.21,9154.0,81.2894,81.3388,81.2894,81.329,9154.0
2025-02-05 14:25:00,82.23,82.3,82.22,82.27,7419.0,81.3487,81.418,81.3388,81.3883,7419.0
2025-02-05 14:30:00,82.27,82.35,82.26,82.34,5970.0,81.3883,81.4675,81.3784,81.4576,5970.0
2025-02-05 14:35:00,82.34,82.34,82.3,82.31,6960.0,81.4576,81.4576,81.418,81.4279,6960.0
2025-02-05 14:40:00,82.32,82.32,82.26,82.29,4106.0,81.4378,81.4378,81.3784,81.4081,4106.0
2025-02-05 14:45:00,82.3,82.31,82.27,82.3,6188.0,81.418,81.4279,81.3883,81.418,6188.0
2025-02-05 14:50:00,82.31,82.33,82.16,82.18,20191.0,81.4279,81.4477,81.2795,81.2993,20191.0
2025-02-05 14:55:00,82.17,82.18,82.09,82.12,5312.0,81.2894,81.2993,81.2102,81.2399,5312.0
2025-02-05 15:00:00,82.13,82.16,82.09,82.09,7834.0,81.2498,81.2795,81.2102,81.2102,7834.0
2025-02-05 15:05:00,82.09,82.13,82.05,82.07,9299.0,81.2102,81.2498,81.1707,81.1905,9299.0
2025-02-05 15:10:00,82.07,82.19,82.07,82.16,6341.0,81.1905,81.3092,81.1905,81.2795,6341.0
2025-02-05 15:15:00,82.15,82.25,82.14,82.25,8424.0,81.2696,81.3685,81.2597,81.3685,8424.0
2025-02-05 15:20:00,82.24,82.25,82.23,82.25,8168.0,81.3586,81.3685,81.3487,81.3685,8168.0
2025-02-05 15:25:00,82.24,82.24,82.14,82.14,13225.0,81.3586,81.3586,81.2597,81.2597,13225.0
2025-02-05 15:30:00,82.14,82.16,82.14,82.15,17838.0,81.2597,81.2795,81.2597,81.2696,17838.0
2025-02-05 15:35:00,82.14,82.17,82.11,82.13,25953.0,81.2597,81.2894,81.23,81.2498,25953.0
2025-02-05 15:40:00,82.14,82.15,82.12,82.13,42006.0,81.2597,81.2696,81.2399,81.2498,42006.0
2025-02-05 15:45:00,82.14,82.15,82.08,82.09,21516.0,81.2597,81.2696,81.2003,81.2102,21516.0
2025-02-05 15:50:00,82.07,82.13,81.99,82.05,78882.0,81.1905,81.2498,81.1113,81.1707,78882.0
2025-02-05 15:55:00,82.06,82.26,82.03,82.22,142621.0,81.1806,81.3784,81.1509,81.3388,142621.0
2025-02-06 09:30:00,82.65,82.65,82.32,82.52,16071.0,81.7642,81.7642,81.4378,81.6356,16071.0
2025-02-06 09:35:00,82.53,82.66,82.26,82.35,4391.0,81.6455,81.7741,81.3784,81.4675,4391.0
2025-02-06 09:40:00,82.41,82.42,82.21,82.21,12245.0,81.5268,81.5367,81.329,81.329,12245.0
2025-02-06 09:45:00,82.25,82.37,82.22,82.36,11777.0,81.3685,81.4872,81.3388,81.4773,11777.0
2025-02-06 09:50:00,82.32,82.35,82.22,82.29,4746.0,81.4378,81.4675,81.3388,81.4081,4746.0
2025-02-06 09:55:00,82.29,82.29,82.12,82.25,8813.0,81.4081,81.4081,81.2399,81.3685,8813.0
2025-02-06 10:00:00,82.25,82.44,82.24,82.38,6677.0,81.3685,81.5565,81.3586,81.4971,6677.0
2025-02-06 10:05:00,82.38,82.56,82.37,82.47,11159.0,81.4971,81.6752,81.4872,81.5862,11159.0
2025-02-06 10:10:00,82.44,82.5,82.36,82.44,15911.0,81.5565,81.6158,81.4773,81.5565,15911.0
2025-02-06 10:15:00,82.42,82.43,82.31,82.33,21206.0,81.5367,81.5466,81.4279,81.4477,21206.0
2025-02-06 10:20:00,82.31,82.34,82.09,82.12,6634.0,81.4279,81.4576,81.2102,81.2399,6634.0
2025-02-06 10:25:00,82.14,82.14,81.97,82.1,13867.0,81.2597,81.2597,81.0915,81.2201,13867.0
2025-02-06 10:30:00,82.09,82.14,82.06,82.06,12233.0,81.2102,81.2597,81.1806,81.1806,12233.0
2025-02-06 10:35:00,82.06,82.28,82.06,82.22,15929.0,81.1806,81.3982,81.1806,81.3388,15929.0
2025-02-06 10:40:00,82.21,82.31,82.18,82.19,8656.0,81.329,81.4279,81.2993,81.3092,8656.0
2025-02-06 10:45:00,82.2,82.24,82.12,82.17,7455.0,81.3191,81.3586,81.2399,81.2894,7455.0
2025-02-06 10:50:00,82.16,82.24,82.16,82.23,8734.0,81.2795,81.3586,81.2795,81.3487,8734.0
2025-02-06 10:55:00,82.23,82.38,82.23,82.38,9679.0,81.3487,81.4971,81.3487,81.4971,9679.0
2025-02-06 11:00:00,82.36,82.36,82.2,82.3,18886.0,81.4773,81.4773,81.3191,81.418,18886.0
2025-02-06 11:05:00,82.3,82.4,82.3,82.37,9752.0,81.418,81.5169,81.418,81.4872,9752.0
2025-02-06 11:10:00,82.37,82.47,82.35,82.45,5695.0,81.4872,81.5862,81.4675,81.5664,5695.0
2025-02-06 11:15:00,82.47,82.57,82.46,82.57,5365.0,81.5862,81.6851,81.5763,81.6851,5365.0
2025-02-06 11:20:00,82.58,82.65,82.56,82.62,3953.0,81.695,81.7642,81.6752,81.7346,3953.0
2025-02-06 11:25:00,82.64,82.69,82.55,82.55,8404.0,81.7543,81.8038,81.6653,81.6653,8404.0
2025-02-06 11:30:00,82.57,82.58,82.38,82.45,13903.0,81.6851,81.695,81.4971,81.5664,13903.0
2025-02-06 11:35:00,82.47,82.5,82.39,82.44,7137.0,81.5862,81.6158,81.507,81.5565,7137.0
2025-02-06 11:40:00,82.44,82.45,82.38,82.4,5113.0,81.5565,81.5664,81.4971,81.5169,5113.0
2025-02-06 11:45:00,82.4,82.48,82.36,82.48,7623.0,81.5169,81.5961,81.4773,81.5961,7623.0
2025-02-06 11:50:00,82.48,82.51,82.36,82.37,12623.0,81.5961,81.6257,81.4773,81.4872,12623.0
2025-02-06 11:55:00,82.37,82.4,82.3,82.34,12191.0,81.4872,81.5169,81.418,81.4576,12191.0
2025-02-06 12:00:00,82.35,82.36,82.32,82.35,7222.0,81.4675,81.4773,81.4378,81.4675,7222.0
2025-02-06 12:05:00,82.33,82.34,82.28,82.32,8818.0,81.4477,81.4576,81.3982,81.4378,8818.0
2025-02-06 12:10:00,82.32,82.32,82.29,82.31,8818.0,81.4378,81.4378,81.4081,81.4279,8818.0
2025-02-06 12:15:00,82.31,82.37,82.3,82.37,9953.0,81.4279,81.4872,81.418,81.4872,9953.0
2025-02-06 12:20:00,82.37,82.39,82.34,82.34,9049.0,81.4872,81.507,81.4576,81.4576,9049.0
2025-02-06 12:25:00,82.35,82.38,82.35,82.35,4518.0,81.4675,81.4971,81.4675,81.4675,4518.0
2025-02-06 12:30:00,82.36,82.36,82.32,82.34,5569.0,81.4773,81.4773,81.4378,81.4576,5569.0
2025-02-06 12:35:00,82.35,82.47,82.34,82.45,6244.0,81.4675,81.5862,81.4576,81.5664,6244.0
2025-02-06 12:40:00,82.45,82.47,82.4,82.46,8294.0,81.5664,81.5862,81.5169,81.5763,8294.0
2025-02-06 12:45:00,82.48,82.48,82.44,82.44,4107.0,81.5961,81.5961,81.5565,81.5565,4107.0
2025-02-06 12:50:00,82.45,82.46,82.38,82.39,7870.0,81.5664,81.5763,81.4971,81.507,7870.0
2025-02-06 12:55:00,82.39,82.43,82.38,82.42,7329.0,81.507,81.5466,81.4971,81.5367,7329.0
2025-02-06 13:00:00,82.42,82.5,82.4,82.5,11944.0,81.5367,81.6158,81.5169,81.6158,11944.0
2025-02-06 13:05:00,82.49,82.59,82.42,82.43,22836.0,81.606,81.7049,81.5367,81.5466,22836.0
2025-02-06 13:10:00,82.42,82.45,82.3,82.31,6732.0,81.5367,81.5664,81.418,81.4279,6732.0
2025-02-06 13:15:00,82.31,82.46,82.31,82.42,18802.0,81.4279,81.5763,81.4279,81.5367,18802.0
2025-02-06 13:20:00,82.42,82.48,82.38,82.45,7289.0,81.5367,81.5961,81.4971,81.5664,7289.0
2025-02-06 13:25:00,82.46,82.49,82.37,82.37,5818.0,81.5763,81.606,81.4872,81.4872,5818.0
2025-02-06 13:30:00,82.37,82.37,82.32,82.33,4102.0,81.4872,81.4872,81.4378,81.4477,4102.0
2025-02-06 13:35:00,82.32,82.32,82.3,82.31,4098.0,81.4378,81.4378,81.418,81.4279,4098.0
2025-02-06 13:40:00,82.31,82.35,82.28,82.28,6066.0,81.4279,81.4675,81.3982,81.3982,6066.0
2025-02-06 13:45:00,82.28,82.32,82.26,82.32,6081.0,81.3982,81.4378,81.3784,81.4378,6081.0
2025-02-06 13:50:00,82.32,82.36,82.29,82.32,9356.0,81.4378,81.4773,81.4081,81.4378,9356.0
2025-02-06 13:55:00,82.32,82.32,82.29,82.32,8695.0,81.4378,81.4378,81.4081,81.4378,8695.0
2025-02-06 14:00:00,82.31,82.49,82.3,82.49,13557.0,81.4279,81.606,81.418,81.606,13557.0
2025-02-06 14:05:00,82.5,82.54,82.47,82.53,9991.0,81.6158,81.6554,81.5862,81.6455,9991.0
2025-02-06 14:10:00,82.53,82.54,82.47,82.5,7859.0,81.6455,81.6554,81.5862,81.6158,7859.0
2025-02-06 14:15:00,82.51,82.54,82.44,82.54,7164.0,81.6257,81.6554,81.5565,81.6554,7164.0
2025-02-06 14:20:00,82.55,82.55,82.5,82.5,10919.0,81.6653,81.6653,81.6158,81.6158,10919.0
2025-02-06 14:25:00,82.49,82.5,82.38,82.39,10705.0,81.606,81.6158,81.4971,81.507,10705.0
2025-02-06 14:30:00,82.38,82.38,82.13,82.14,11311.0,81.4971,81.4971,81.2498,81.2597,11311.0
2025-02-06 14:35:00,82.14,82.3,82.13,82.29,11483.0,81.2597,81.418,81.2498,81.4081,11483.0
2025-02-06 14:40:00,82.3,82.3,82.23,82.24,8104.0,81.418,81.418,81.3487,81.3586,8104.0
2025-02-06 14:45:00,82.25,82.44,82.25,82.39,12905.0,81.3685,81.5565,81.3685,81.507,12905.0
2025-02-06 14:50:00,82.38,82.47,82.36,82.43,16012.0,81.4971,81.5862,81.4773,81.5466,16012.0
2025-02-06 14:55:00,82.44,82.44,82.37,82.39,13387.0,81.5565,81.5565,81.4872,81.507,13387.0
2025-02-06 15:00:00,82.39,82.4,82.37,82.38,10086.0,81.507,81.5169,81.4872,81.4971,10086.0
2025-02-06 15:05:00,82.38,82.47,82.38,82.45,12491.0,81.4971,81.5862,81.4971,81.5664,12491.0
2025-02-06 15:10:00,82.45,82.48,82.44,82.47,12641.0,81.5664,81.5961,81.5565,81.5862,12641.0
2025-02-06 15:15:00,82.47,82.56,82.46,82.48,22135.0,81.5862,81.6752,81.5763,81.5961,22135.0
2025-02-06 15:20:00,82.47,82.54,82.45,82.54,14577.0,81.5862,81.6554,81.5664,81.6554,14577.0
2025-02-06 15:25:00,82.54,82.59,82.54,82.58,13890.0,81.6554,81.7049,81.6554,81.695,13890.0
2025-02-06 15:30:00,82.59,82.61,82.51,82.56,24800.0,81.7049,81.7247,81.6257,81.6752,24800.0
2025-02-06 15:35:00,82.56,82.59,82.5,82.55,24522.0,81.6752,81.7049,81.6158,81.6653,24522.0
2025-02-06 15:40:00,82.55,82.64,82.53,82.61,18220.0,81.6653,81.7543,81.6455,81.7247,18220.0
2025-02-06 15:45:00,82.61,82.72,82.56,82.69,34800.0,81.7247,81.8335,81.6752,81.8038,34800.0
2025-02-06 15:50:00,82.72,82.86,82.71,82.74,56895.0,81.8335,81.972,81.8236,81.8533,56895.0
2025-02-06 15:55:00,82.74,82.85,82.72,82.85,203880.0,81.8533,81.9621,81.8335,81.9621,203880.0
2025-02-07 09:30:00,83.11,83.45,82.99,82.99,27886.0,82.2193,82.5557,82.1006,82.1006,27886.0
2025-02-07 09:35:00,82.97,83.14,82.94,83.05,8687.0,82.0808,82.249,82.0511,82.16,8687.0
2025-02-07 09:40:00,83.1,83.19,83.02,83.13,6233.0,82.2094,82.2984,82.1303,82.2391,6233.0
2025-02-07 09:45:00,83.1,83.34,83.1,83.25,12199.0,82.2094,82.4468,82.2094,82.3578,12199.0
2025-02-07 09:50:00,83.27,83.54,83.26,83.4,14012.0,82.3776,82.6447,82.3677,82.5062,14012.0
2025-02-07 09:55:00,83.44,83.59,83.36,83.56,19216.0,82.5458,82.6942,82.4666,82.6645,19216.0
2025-02-07 10:00:00,83.53,83.53,83.18,83.19,29927.0,82.6348,82.6348,82.2886,82.2984,29927.0
2025-02-07 10:05:00,83.22,83.49,83.19,83.42,16022.0,82.3281,82.5952,82.2984,82.526,16022.0
2025-02-07 10:10:00,83.42,83.56,83.42,83.49,26914.0,82.526,82.6645,82.526,82.5952,26914.0
2025-02-07 10:15:00,83.52,83.57,83.33,83.57,18413.0,82.6249,82.6744,82.4369,82.6744,18413.0
2025-02-07 10:20:00,83.54,83.56,83.39,83.53,7307.0,82.6447,82.6645,82.4963,82.6348,7307.0
2025-02-07 10:25:00,83.53,83.67,83.48,83.65,24496.0,82.6348,82.7733,82.5853,82.7535,24496.0
2025-02-07 10:30:00,83.66,83.73,83.57,83.68,15903.0,82.7634,82.8327,82.6744,82.7832,15903.0
2025-02-07 10:35:00,83.68,83.84,83.68,83.82,14063.0,82.7832,82.9415,82.7832,82.9217,14063.0
2025-02-07 10:40:00,83.84,83.88,83.74,83.79,25953.0,82.9415,82.9811,82.8426,82.892,25953.0
2025-02-07 10:45:00,83.8,83.8,83.58,83.59,20753.0,82.9019,82.9019,82.6843,82.6942,20753.0
2025-02-07 10:50:00,83.59,83.74,83.27,83.35,20952.0,82.6942,82.8426,82.3776,82.4567,20952.0
2025-02-07 10:55:00,83.35,83.68,83.35,83.65,11727.0,82.4567,82.7832,82.4567,82.7535,11727.0
2025-02-07 11:00:00,83.63,83.64,83.53,83.64,7546.0,82.7337,82.7436,82.6348,82.7436,7546.0
2025-02-07 11:05:00,83.63,83.9,83.61,83.9,16686.0,82.7337,83.0008,82.7139,83.0008,16686.0
2025-02-07 11:10:00,83.87,83.95,83.76,83.88,15844.0,82.9712,83.0503,82.8623,82.9811,15844.0
2025-02-07 11:15:00,83.83,83.91,83.77,83.84,19222.0,82.9316,83.0107,82.8722,82.9415,19222.0
2025-02-07 11:20:00,83.84,83.97,83.8,83.86,14567.0,82.9415,83.0701,82.9019,82.9613,14567.0
2025-02-07 11:25:00,83.84,83.87,83.61,83.69,13112.0,82.9415,82.9712,82.7139,82.7931,13112.0
2025-02-07 11:30:00,83.74,83.92,83.74,83.91,14693.0,82.8426,83.0206,82.8426,83.0107,14693.0
2025-02-07 11:35:00,83.87,83.88,83.76,83.8,10693.0,82.9712,82.9811,82.8623,82.9019,10693.0
2025-02-07 11:40:00,83.79,83.86,83.64,83.69,11649.0,82.892,82.9613,82.7436,82.7931,11649.0
2025-02-07 11:45:00,83.74,83.77,83.62,83.63,9790.0,82.8426,82.8722,82.7238,82.7337,9790.0
2025-02-07 11:50:00,83.65,83.71,83.6,83.65,14063.0,82.7535,82.8129,82.7041,82.7535,14063.0
2025-02-07 11:55:00,83.63,83.69,83.6,83.64,13665.0,82.7337,82.7931,82.7041,82.7436,13665.0
2025-02-07 12:00:00,83.62,83.62,83.5,83.57,15224.0,82.7238,82.7238,82.6051,82.6744,15224.0
2025-02-07 12:05:00,83.56,83.75,83.48,83.66,21823.0,82.6645,82.8524,82.5853,82.7634,21823.0
2025-02-07 12:10:00,83.67,83.73,83.55,83.73,31133.0,82.7733,82.8327,82.6546,82.8327,31133.0
2025-02-07 12:15:00,83.73,83.76,83.59,83.68,12221.0,82.8327,82.8623,82.6942,82.7832,12221.0
2025-02-07 12:20:00,83.68,83.73,83.58,83.63,17705.0,82.7832,82.8327,82.6843,82.7337,17705.0
2025-02-07 12:25:00,83.63,83.63,83.54,83.61,11677.0,82.7337,82.7337,82.6447,82.7139,11677.0
2025-02-07 12:30:00,83.58,83.71,83.56,83.71,14264.0,82.6843,82.8129,82.6645,82.8129,14264.0
2025-02-07 12:35:00,83.72,83.77,83.66,83.72,13155.0,82.8228,82.8722,82.7634,82.8228,13155.0
2025-02-07 12:40:00,83.69,83.73,83.64,83.66,11321.0,82.7931,82.8327,82.7436,82.7634,11321.0
2025-02-07 12:45:00,83.64,83.71,83.64,83.65,6452.0,82.7436,82.8129,82.7436,82.7535,6452.0
2025-02-07 12:50:00,83.64,83.7,83.59,83.65,8926.0,82.7436,82.803,82.6942,82.7535,8926.0
2025-02-07 12:55:00,83.65,83.72,83.64,83.65,10123.0,82.7535,82.8228,82.7436,82.7535,10123.0
2025-02-07 13:00:00,83.66,83.73,83.65,83.71,7119.0,82.7634,82.8327,82.7535,82.8129,7119.0
2025-02-07 13:05:00,83.7,83.8,83.7,83.8,10446.0,82.803,82.9019,82.803,82.9019,10446.0
2025-02-07 13:10:00,83.81,83.84,83.79,83.8,8251.0,82.9118,82.9415,82.892,82.9019,8251.0
2025-02-07 13:15:00,83.8,83.81,83.73,83.73,5216.0,82.9019,82.9118,82.8327,82.8327,5216.0
2025-02-07 13:20:00,83.74,83.77,83.69,83.71,9949.0,82.8426,82.8722,82.7931,82.8129,9949.0
2025-02-07 13:25:00,83.72,83.74,83.68,83.74,10401.0,82.8228,82.8426,82.7832,82.8426,10401.0
2025-02-07 13:30:00,83.72,83.76,83.69,83.76,7681.0,82.8228,82.8623,82.7931,82.8623,7681.0
2025-02-07 13:35:00,83.76,83.8,83.75,83.76,11006.0,82.8623,82.9019,82.8524,82.8623,11006.0
2025-02-07 13:40:00,83.74,83.74,83.45,83.48,8631.0,82.8426,82.8426,82.5557,82.5853,8631.0
2025-02-07 13:45:00,83.48,83.52,83.46,83.51,7085.0,82.5853,82.6249,82.5656,82.615,7085.0
2025-02-07 13:50:00,83.51,83.51,83.39,83.41,4905.0,82.615,82.615,82.4963,82.5161,4905.0
2025-02-07 13:55:00,83.4,83.42,83.31,83.31,6517.0,82.5062,82.526,82.4172,82.4172,6517.0
2025-02-07 14:00:00,83.32,83.33,83.28,83.3,5780.0,82.4271,82.4369,82.3875,82.4073,5780.0
2025-02-07 14:05:00,83.31,83.32,83.28,83.31,5624.0,82.4172,82.4271,82.3875,82.4172,5624.0
2025-02-07 14:10:00,83.31,83.36,83.28,83.36,11822.0,82.4172,82.4666,82.3875,82.4666,11822.0
2025-02-07 14:15:00,83.35,83.41,83.33,83.38,6188.0,82.4567,82.5161,82.4369,82.4864,6188.0
2025-02-07 14:20:00,83.38,83.4,83.3,83.32,6718.0,82.4864,82.5062,82.4073,82.4271,6718.0
2025-02-07 14:25:00,83.34,83.37,83.28,83.28,5404.0,82.4468,82.4765,82.3875,82.3875,5404.0
2025-02-07 14:30:00,83.29,83.42,83.26,83.42,10884.0,82.3974,82.526,82.3677,82.526,10884.0
2025-02-07 14:35:00,83.4,83.45,83.37,83.44,10845.0,82.5062,82.5557,82.4765,82.5458,10845.0
2025-02-07 14:40:00,83.44,83.49,83.38,83.41,11415.0,82.5458,82.5952,82.4864,82.5161,11415.0
2025-02-07 14:45:00,83.4,83.42,83.36,83.4,7069.0,82.5062,82.526,82.4666,82.5062,7069.0
2025-02-07 14:50:00,83.39,83.49,83.38,83.47,185024.0,82.4963,82.5952,82.4864,82.5754,185024.0
2025-02-07 14:55:00,83.47,83.47,83.28,83.32,15774.0,82.5754,82.5754,82.3875,82.4271,15774.0
2025-02-07 15:00:00,83.31,83.31,83.24,83.28,8193.0,82.4172,82.4172,82.3479,82.3875,8193.0
2025-02-07 15:05:00,83.29,83.37,83.27,83.36,12424.0,82.3974,82.4765,82.3776,82.4666,12424.0
2025-02-07 15:10:00,83.35,83.39,83.31,83.32,6742.0,82.4567,82.4963,82.4172,82.4271,6742.0
2025-02-07 15:15:00,83.34,83.34,83.25,83.29,8104.0,82.4468,82.4468,82.3578,82.3974,8104.0
2025-02-07 15:20:00,83.28,83.36,83.27,83.34,11515.0,82.3875,82.4666,82.3776,82.4468,11515.0
2025-02-07 15:25:00,83.34,83.35,83.15,83.2,11802.0,82.4468,82.4567,82.2589,82.3083,11802.0
2025-02-07 15:30:00,83.21,83.27,83.19,83.27,32491.0,82.3182,82.3776,82.2984,82.3776,32491.0
2025-02-07 15:35:00,83.27,83.28,83.18,83.22,18098.0,82.3776,82.3875,82.2886,82.3281,18098.0
2025-02-07 15:40:00,83.22,83.26,83.05,83.06,16577.0,82.3281,82.3677,82.16,82.1698,16577.0
2025-02-07 15:45:00,83.06,83.23,83.06,83.23,27942.0,82.1698,82.338,82.1698,82.338,27942.0
2025-02-07 15:50:00,83.24,83.38,83.23,83.26,54245.0,82.3479,82.4864,82.338,82.3677,54245.0
2025-02-07 15:55:00,83.26,83.46,83.24,83.4,168877.0,82.3677,82.5656,82.3479,82.5062,168877.0
2025-02-10 09:30:00,83.58,83.71,83.01,83.37,48980.0,82.6843,82.8129,82.1204,82.4765,48980.0
2025-02-10 09:35:00,83.29,83.34,82.88,82.95,23861.0,82.3974,82.4468,81.9918,82.061,23861.0
2025-02-10 09:40:00,82.94,83.12,82.94,83.09,8573.0,82.0511,82.2292,82.0511,82.1995,8573.0
2025-02-10 09:45:00,83.08,83.16,82.85,83.04,39835.0,82.1896,82.2688,81.9621,82.1501,39835.0
2025-02-10 09:50:00,83.04,83.24,83.0,83.11,17554.0,82.1501,82.3479,82.1105,82.2193,17554.0
2025-02-10 09:55:00,83.11,83.19,82.97,83.05,16415.0,82.2193,82.2984,82.0808,82.16,16415.0
2025-02-10 10:00:00,83.1,83.18,82.89,82.99,31915.0,82.2094,82.2886,82.0017,82.1006,31915.0
2025-02-10 10:05:00,83.03,83.19,82.99,83.07,8518.0,82.1402,82.2984,82.1006,82.1797,8518.0
2025-02-10 10:10:00,83.05,83.12,82.95,82.98,13520.0,82.16,82.2292,82.061,82.0907,13520.0
2025-02-10 10:15:00,82.98,83.02,82.92,83.0,29023.0,82.0907,82.1303,82.0313,82.1105,29023.0
2025-02-10 10:20:00,82.99,83.07,82.93,83.07,24342.0,82.1006,82.1797,82.0412,82.1797,24342.0
2025-02-10 10:25:00,83.04,83.12,83.03,83.05,9614.0,82.1501,82.2292,82.1402,82.16,9614.0
2025-02-10 10:30:00,83.06,83.15,83.01,83.05,6578.0,82.1698,82.2589,82.1204,82.16,6578.0
2025-02-10 10:35:00,83.01,83.08,82.84,82.84,30139.0,82.1204,82.1896,81.9522,81.9522,30139.0
2025-02-10 10:40:00,82.88,82.89,82.77,82.89,6949.0,81.9918,82.0017,81.883,82.0017,6949.0
2025-02-10 10:45:00,82.89,83.05,82.88,83.03,16875.0,82.0017,82.16,81.9918,82.1402,16875.0
2025-02-10 10:50:00,83.02,83.1,82.97,83.01,13045.0,82.1303,82.2094,82.0808,82.1204,13045.0
2025-02-10 10:55:00,83.02,83.04,82.96,82.99,17450.0,82.1303,82.1501,82.0709,82.1006,17450.0
2025-02-10 11:00:00,83.02,83.09,82.98,83.02,22071.0,82.1303,82.1995,82.0907,82.1303,22071.0
2025-02-10 11:05:00,83.0,83.05,82.94,82.97,14319.0,82.1105,82.16,82.0511,82.0808,14319.0
2025-02-10 11:10:00,82.94,83.0,82.9,82.99,11245.0,82.0511,82.1105,82.0116,82.1006,11245.0
2025-02-10 11:15:00,82.95,82.98,82.85,82.89,10557.0,82.061,82.0907,81.9621,82.0017,10557.0
2025-02-10 11:20:00,82.91,82.92,82.77,82.82,15517.0,82.0215,82.0313,81.883,81.9324,15517.0
2025-02-10 11:25:00,82.85,82.86,82.79,82.84,7727.0,81.9621,81.972,81.9027,81.9522,7727.0
2025-02-10 11:30:00,82.86,82.86,82.73,82.79,20081.0,81.972,81.972,81.8434,81.9027,20081.0
2025-02-10 11:35:00,82.83,82.84,82.66,82.76,25656.0,81.9423,81.9522,81.7741,81.8731,25656.0
2025-02-10 11:40:00,82.74,82.87,82.66,82.87,14561.0,81.8533,81.9819,81.7741,81.9819,14561.0
2025-02-10 11:45:00,82.88,83.02,82.87,82.98,24918.0,81.9918,82.1303,81.9819,82.0907,24918.0
2025-02-10 11:50:00,82.97,83.09,82.94,83.08,20094.0,82.0808,82.1995,82.0511,82.1896,20094.0
2025-02-10 11:55:00,83.1,83.11,82.94,82.98,21209.0,82.2094,82.2193,82.0511,82.0907,21209.0
2025-02-10 12:00:00,82.98,83.02,82.92,82.95,13387.0,82.0907,82.1303,82.0313,82.061,13387.0
2025-02-10 12:05:00,82.92,82.96,82.78,82.78,17177.0,82.0313,82.0709,81.8928,81.8928,17177.0
2025-02-10 12:10:00,82.79,82.86,82.73,82.8,11433.0,81.9027,81.972,81.8434,81.9126,11433.0
2025-02-10 12:15:00,82.78,82.95,82.76,82.92,10091.0,81.8928,82.061,81.8731,82.0313,10091.0
2025-02-10 12:20:00,82.91,82.97,82.87,82.97,6582.0,82.0215,82.0808,81.9819,82.0808,6582.0
2025-02-10 12:25:00,82.97,83.02,82.92,82.94,14277.0,82.0808,82.1303,82.0313,82.0511,14277.0
2025-02-10 12:30:00,82.95,82.98,82.91,82.91,17272.0,82.061,82.0907,82.0215,82.0215,17272.0
2025-02-10 12:35:00,82.91,82.99,82.84,82.87,12731.0,82.0215,82.1006,81.9522,81.9819,12731.0
2025-02-10 12:40:00,82.89,83.0,82.88,82.95,13489.0,82.0017,82.1105,81.9918,82.061,13489.0
2025-02-10 12:45:00,82.93,82.96,82.84,82.88,7755.0,82.0412,82.0709,81.9522,81.9918,7755.0
2025-02-10 12:50:00,82.86,82.98,82.85,82.98,15198.0,81.972,82.0907,81.9621,82.0907,15198.0
2025-02-10 12:55:00,82.98,82.98,82.79,82.79,16689.0,82.0907,82.0907,81.9027,81.9027,16689.0
2025-02-10 13:00:00,82.78,82.91,82.77,82.88,13901.0,81.8928,82.0215,81.883,81.9918,13901.0
2025-02-10 13:05:00,82.9,82.91,82.75,82.75,33913.0,82.0116,82.0215,81.8632,81.8632,33913.0
2025-02-10 13:10:00,82.75,82.83,82.75,82.81,28695.0,81.8632,81.9423,81.8632,81.9225,28695.0
2025-02-10 13:15:00,82.82,82.86,82.77,82.8,14453.0,81.9324,81.972,81.883,81.9126,14453.0
2025-02-10 13:20:00,82.82,82.86,82.75,82.76,12023.0,81.9324,81.972,81.8632,81.8731,12023.0
2025-02-10 13:25:00,82.76,82.76,82.64,82.66,14592.0,81.8731,81.8731,81.7543,81.7741,14592.0
2025-02-10 13:30:00,82.65,82.69,82.55,82.57,17885.0,81.7642,81.8038,81.6653,81.6851,17885.0
2025-02-10 13:35:00,82.59,82.64,82.56,82.61,21596.0,81.7049,81.7543,81.6752,81.7247,21596.0
2025-02-10 13:40:00,82.61,82.72,82.6,82.69,17039.0,81.7247,81.8335,81.7148,81.8038,17039.0
2025-02-10 13:45:00,82.67,82.68,82.62,82.66,13646.0,81.784,81.7939,81.7346,81.7741,13646.0
2025-02-10 13:50:00,82.66,82.71,82.6,82.7,18915.0,81.7741,81.8236,81.7148,81.8137,18915.0
2025-02-10 13:55:00,82.69,82.73,82.59,82.65,20430.0,81.8038,81.8434,81.7049,81.7642,20430.0
2025-02-10 14:00:00,82.63,82.67,82.58,82.65,9774.0,81.7445,81.784,81.695,81.7642,9774.0
2025-02-10 14:05:00,82.66,82.67,82.61,82.64,9604.0,81.7741,81.784,81.7247,81.7543,9604.0
2025-02-10 14:10:00,82.64,82.69,82.63,82.64,12380.0,81.7543,81.8038,81.7445,81.7543,12380.0
2025-02-10 14:15:00,82.63,82.8,82.62,82.76,26849.0,81.7445,81.9126,81.7346,81.8731,26849.0
2025-02-10 14:20:00,82.77,82.81,82.73,82.8,32789.0,81.883,81.9225,81.8434,81.9126,32789.0
2025-02-10 14:25:00,82.8,82.81,82.75,82.75,9223.0,81.9126,81.9225,81.8632,81.8632,9223.0
2025-02-10 14:30:00,82.75,82.82,82.74,82.76,11725.0,81.8632,81.9324,81.8533,81.8731,11725.0
2025-02-10 14:35:00,82.76,82.83,82.75,82.8,20437.0,81.8731,81.9423,81.8632,81.9126,20437.0
2025-02-10 14:40:00,82.8,82.83,82.79,82.79,12488.0,81.9126,81.9423,81.9027,81.9027,12488.0
2025-02-10 14:45:00,82.78,82.81,82.73,82.79,11717.0,81.8928,81.9225,81.8434,81.9027,11717.0
2025-02-10 14:50:00,82.79,82.9,82.77,82.89,20855.0,81.9027,82.0116,81.883,82.0017,20855.0
2025-02-10 14:55:00,82.87,82.89,82.75,82.8,15612.0,81.9819,82.0017,81.8632,81.9126,15612.0
2025-02-10 15:00:00,82.81,82.85,82.76,82.82,19112.0,81.9225,81.9621,81.8731,81.9324,19112.0
2025-02-10 15:05:00,82.82,82.99,82.81,82.96,34063.0,81.9324,82.1006,81.9225,82.0709,34063.0
2025-02-10 15:10:00,82.94,82.94,82.86,82.87,26105.0,82.0511,82.0511,81.972,81.9819,26105.0
2025-02-10 15:15:00,82.87,82.89,82.61,82.66,75230.0,81.9819,82.0017,81.7247,81.7741,75230.0
2025-02-10 15:20:00,82.66,82.75,82.63,82.63,22548.0,81.7741,81.8632,81.7445,81.7445,22548.0
2025-02-10 15:25:00,82.63,82.65,82.53,82.54,18366.0,81.7445,81.7642,81.6455,81.6554,18366.0
2025-02-10 15:30:00,82.54,82.57,82.49,82.54,36870.0,81.6554,81.6851,81.606,81.6554,36870.0
2025-02-10 15:35:00,82.54,82.66,82.53,82.65,28494.0,81.6554,81.7741,81.6455,81.7642,28494.0
2025-02-10 15:40:00,82.66,82.67,82.48,82.53,58485.0,81.7741,81.784,81.5961,81.6455,58485.0
2025-02-10 15:45:00,82.53,82.67,82.52,82.55,45430.0,81.6455,81.784,81.6356,81.6653,45430.0
2025-02-10 15:50:00,82.55,82.67,82.5,82.56,76331.0,81.6653,81.784,81.6158,81.6752,76331.0
2025-02-10 15:55:00,82.55,82.69,82.49,82.62,330430.0,81.6653,81.8038,81.606,81.7346,330430.0
2025-02-11 09:30:00,72.0,72.58,70.49,70.87,483553.0,71.2284,71.8022,69.7346,70.1105,483553.0
2025-02-11 09:35:00,70.95,71.05,70.19,70.47,372284.0,70.1896,70.2886,69.4378,69.7148,372284.0
2025-02-11 09:40:00,70.47,70.47,69.68,69.8,339029.0,69.7148,69.7148,68.9332,69.052,339029.0
2025-02-11 09:45:00,69.82,69.83,68.6,68.82,278656.0,69.0717,69.0816,67.8648,68.0825,278656.0
2025-02-11 09:50:00,68.83,69.08,68.4,68.45,212843.0,68.0923,68.3397,67.667,67.7164,212843.0
2025-02-11 09:55:00,68.48,68.92,68.35,68.81,209447.0,67.7461,68.1814,67.6175,68.0726,209447.0
2025-02-11 10:00:00,68.81,69.15,68.69,68.8,215796.0,68.0726,68.4089,67.9538,68.0627,215796.0
2025-02-11 10:05:00,68.8,68.99,68.1,68.95,304831.0,68.0627,68.2506,67.3702,68.2111,304831.0
2025-02-11 10:10:00,68.95,69.41,68.7,69.28,195317.0,68.2111,68.6661,67.9637,68.5375,195317.0
2025-02-11 10:15:00,69.26,69.3,68.83,68.9,139158.0,68.5177,68.5573,68.0923,68.1616,139158.0
2025-02-11 10:20:00,68.9,68.95,68.66,68.74,146815.0,68.1616,68.2111,67.9242,68.0033,146815.0
2025-02-11 10:25:00,68.76,68.83,68.41,68.47,163056.0,68.0231,68.0923,67.6768,67.7362,163056.0
2025-02-11 10:30:00,68.45,68.71,68.22,68.22,108294.0,67.7164,67.9736,67.4889,67.4889,108294.0
2025-02-11 10:35:00,68.22,68.39,68.16,68.17,96955.0,67.4889,67.6571,67.4295,67.4394,96955.0
2025-02-11 10:40:00,68.19,68.35,67.91,67.93,180688.0,67.4592,67.6175,67.1822,67.202,180688.0
2025-02-11 10:45:00,67.94,68.08,67.55,67.7,196388.0,67.2119,67.3504,66.8261,66.9745,196388.0
2025-02-11 10:50:00,67.7,67.97,67.69,67.73,130218.0,66.9745,67.2416,66.9646,67.0041,130218.0
2025-02-11 10:55:00,67.76,68.04,67.74,68.03,95370.0,67.0338,67.3108,67.014,67.3009,95370.0
2025-02-11 11:00:00,68.05,68.36,67.97,68.31,114327.0,67.3207,67.6274,67.2416,67.5779,114327.0
2025-02-11 11:05:00,68.31,68.38,67.92,68.05,129261.0,67.5779,67.6472,67.1921,67.3207,129261.0
2025-02-11 11:10:00,68.04,68.45,68.03,68.4,102047.0,67.3108,67.7164,67.3009,67.667,102047.0
2025-02-11 11:15:00,68.39,69.23,68.37,69.02,215916.0,67.6571,68.4881,67.6373,68.2803,215916.0
2025-02-11 11:20:00,69.04,69.25,68.66,69.24,157659.0,68.3001,68.5078,67.9242,68.498,157659.0
2025-02-11 11:25:00,69.23,69.35,68.8,68.84,225134.0,68.4881,68.6068,68.0627,68.1022,225134.0
2025-02-11 11:30:00,68.84,68.84,68.37,68.54,77923.0,68.1022,68.1022,67.6373,67.8055,77923.0
2025-02-11 11:35:00,68.54,68.87,68.53,68.84,53454.0,67.8055,68.1319,67.7956,68.1022,53454.0
2025-02-11 11:40:00,68.82,69.27,68.8,69.23,186936.0,68.0825,68.5276,68.0627,68.4881,186936.0
2025-02-11 11:45:00,69.25,69.65,69.23,69.44,131066.0,68.5078,68.9036,68.4881,68.6958,131066.0
2025-02-11 11:50:00,69.44,69.79,69.42,69.56,208247.0,68.6958,69.0421,68.676,68.8145,208247.0
2025-02-11 11:55:00,69.56,69.69,69.51,69.55,114688.0,68.8145,68.9431,68.7651,68.8046,114688.0
2025-02-11 12:00:00,69.55,69.74,69.34,69.58,160307.0,68.8046,68.9926,68.5969,68.8343,160307.0
2025-02-11 12:05:00,69.6,69.68,69.38,69.62,66284.0,68.8541,68.9332,68.6365,68.8739,66284.0
2025-02-11 12:10:00,69.62,69.99,69.61,69.95,99890.0,68.8739,69.2399,68.864,69.2003,99890.0
2025-02-11 12:15:00,69.94,70.2,69.83,69.99,173009.0,69.1905,69.4477,69.0816,69.2399,173009.0
2025-02-11 12:20:00,70.0,70.31,69.98,70.28,69781.0,69.2498,69.5565,69.23,69.5268,69781.0
2025-02-11 12:25:00,70.28,70.38,70.11,70.15,84744.0,69.5268,69.6257,69.3586,69.3982,84744.0
2025-02-11 12:30:00,70.16,70.3,70.0,70.27,115295.0,69.4081,69.5466,69.2498,69.5169,115295.0
2025-02-11 12:35:00,70.26,70.5,70.12,70.48,103049.0,69.507,69.7444,69.3685,69.7247,103049.0
2025-02-11 12:40:00,70.49,71.06,70.48,70.75,230215.0,69.7346,70.2984,69.7247,69.9918,230215.0
2025-02-11 12:45:00,70.72,70.89,70.41,70.41,121605.0,69.9621,70.1303,69.6554,69.6554,121605.0
2025-02-11 12:50:00,70.41,70.71,70.41,70.71,53802.0,69.6554,69.9522,69.6554,69.9522,53802.0
2025-02-11 12:55:00,70.67,70.68,70.41,70.45,54862.0,69.9126,69.9225,69.6554,69.695,54862.0
2025-02-11 13:00:00,70.44,70.49,70.24,70.39,75776.0,69.6851,69.7346,69.4872,69.6356,75776.0
2025-02-11 13:05:00,70.39,70.81,70.37,70.76,104497.0,69.6356,70.0511,69.6158,70.0017,104497.0
2025-02-11 13:10:00,70.79,71.19,70.73,71.18,144086.0,70.0313,70.4271,69.972,70.4172,144086.0
2025-02-11 13:15:00,71.16,71.42,71.0,71.42,79039.0,70.3974,70.6546,70.2391,70.6546,79039.0
2025-02-11 13:20:00,71.42,71.69,71.3,71.64,197798.0,70.6546,70.9217,70.5359,70.8722,197798.0
2025-02-11 13:25:00,71.64,72.21,71.63,72.14,157365.0,70.8722,71.4361,70.8623,71.3669,157365.0
2025-02-11 13:30:00,72.16,72.24,72.0,72.1,175277.0,71.3867,71.4658,71.2284,71.3273,175277.0
2025-02-11 13:35:00,72.09,72.34,72.0,72.22,87686.0,71.3174,71.5647,71.2284,71.446,87686.0
2025-02-11 13:40:00,72.22,72.37,72.11,72.23,56980.0,71.446,71.5944,71.3372,71.4559,56980.0
2025-02-11 13:45:00,72.23,72.25,71.82,72.09,113834.0,71.4559,71.4757,71.0503,71.3174,113834.0
2025-02-11 13:50:00,72.09,72.44,72.09,72.38,69445.0,71.3174,71.6637,71.3174,71.6043,69445.0
2025-02-11 13:55:00,72.34,72.44,72.22,72.26,77817.0,71.5647,71.6637,71.446,71.4856,77817.0
2025-02-11 14:00:00,72.27,72.33,71.99,72.13,295956.0,71.4955,71.5548,71.2185,71.357,295956.0
2025-02-11 14:05:00,72.12,72.4,72.1,72.33,71810.0,71.3471,71.6241,71.3273,71.5548,71810.0
2025-02-11 14:10:00,72.31,72.54,72.3,72.49,146708.0,71.5351,71.7626,71.5252,71.7131,146708.0
2025-02-11 14:15:00,72.5,72.71,72.37,72.55,142986.0,71.723,71.9308,71.5944,71.7725,142986.0
2025-02-11 14:20:00,72.54,73.18,72.51,73.05,332278.0,71.7626,72.3957,71.7329,72.2671,332278.0
2025-02-11 14:25:00,73.06,73.68,72.93,73.19,430477.0,72.277,72.8904,72.1484,72.4056,430477.0
2025-02-11 14:30:00,73.18,74.1,73.16,73.91,366469.0,72.3957,73.3059,72.3759,73.1179,366469.0
2025-02-11 14:35:00,73.91,74.2,73.9,74.12,243175.0,73.1179,73.4048,73.108,73.3257,243175.0
2025-02-11 14:40:00,74.14,74.16,73.85,74.03,323086.0,73.3454,73.3652,73.0585,73.2366,323086.0
2025-02-11 14:45:00,74.02,74.15,73.84,73.97,207176.0,73.2267,73.3553,73.0487,73.1773,207176.0
2025-02-11 14:50:00,73.97,75.18,73.6,73.86,169280.0,73.1773,74.3743,72.8112,73.0684,169280.0
2025-02-11 14:55:00,73.83,74.2,73.81,73.94,92872.0,73.0388,73.4048,73.019,73.1476,92872.0
2025-02-11 15:00:00,73.92,74.5,73.75,74.43,257513.0,73.1278,73.7016,72.9596,73.6323,257513.0
2025-02-11 15:05:00,74.44,74.71,74.4,74.45,260922.0,73.6422,73.9093,73.6027,73.6521,260922.0
2025-02-11 15:10:00,74.45,74.61,74.31,74.31,156073.0,73.6521,73.8104,73.5136,73.5136,156073.0
2025-02-11 15:15:00,74.3,74.77,73.78,74.47,360943.0,73.5037,73.9687,72.9893,73.6719,360943.0
2025-02-11 15:20:00,74.45,74.75,74.33,74.35,135622.0,73.6521,73.9489,73.5334,73.5532,135622.0
2025-02-11 15:25:00,74.36,74.36,73.71,74.06,309404.0,73.5631,73.5631,72.92,73.2663,309404.0
2025-02-11 15:30:00,74.06,74.29,74.04,74.25,91200.0,73.2663,73.4938,73.2465,73.4543,91200.0
2025-02-11 15:35:00,74.25,74.25,73.99,74.18,133553.0,73.4543,73.4543,73.197,73.385,133553.0
2025-02-11 15:40:00,74.16,74.26,73.93,73.97,119722.0,73.3652,73.4642,73.1377,73.1773,119722.0
2025-02-11 15:45:00,73.98,74.0,73.33,73.6,309352.0,73.1872,73.2069,72.5441,72.8112,309352.0
2025-02-11 15:50:00,73.55,73.76,73.22,73.5,586757.0,72.7618,72.9695,72.4353,72.7123,586757.0
2025-02-11 15:55:00,73.48,73.6,73.09,73.19,951725.0,72.6925,72.8112,72.3067,72.4056,951725.0
2025-02-12 09:30:00,71.7,72.45,71.7,72.13,200706.0,70.9316,71.6736,70.9316,71.357,200706.0
2025-02-12 09:35:00,72.13,72.65,71.94,72.54,208844.0,71.357,71.8714,71.169,71.7626,208844.0
2025-02-12 09:40:00,72.54,73.25,72.53,73.22,168405.0,71.7626,72.465,71.7527,72.4353,168405.0
2025-02-12 09:45:00,73.21,73.22,72.74,72.99,125617.0,72.4254,72.4353,71.9604,72.2078,125617.0
2025-02-12 09:50:00,73.0,73.66,72.9,73.66,173654.0,72.2177,72.8706,72.1187,72.8706,173654.0
2025-02-12 09:55:00,73.65,73.66,73.23,73.56,190373.0,72.8607,72.8706,72.4452,72.7717,190373.0
2025-02-12 10:00:00,73.56,73.57,72.82,72.83,156928.0,72.7717,72.7815,72.0396,72.0495,156928.0
2025-02-12 10:05:00,72.87,73.42,72.46,72.55,252456.0,72.089,72.6332,71.6834,71.7725,252456.0
2025-02-12 10:10:00,72.49,72.88,72.22,72.48,150856.0,71.7131,72.0989,71.446,71.7032,150856.0
2025-02-12 10:15:00,72.48,72.76,72.24,72.42,191062.0,71.7032,71.9802,71.4658,71.6439,191062.0
2025-02-12 10:20:00,72.43,72.82,72.37,72.63,257075.0,71.6538,72.0396,71.5944,71.8516,257075.0
2025-02-12 10:25:00,72.64,72.87,72.62,72.82,140574.0,71.8615,72.089,71.8417,72.0396,140574.0
2025-02-12 10:30:00,72.82,73.07,72.8,73.05,96998.0,72.0396,72.2869,72.0198,72.2671,96998.0
2025-02-12 10:35:00,73.02,73.39,72.99,73.39,85589.0,72.2374,72.6035,72.2078,72.6035,85589.0
2025-02-12 10:40:00,73.41,73.56,73.3,73.42,182079.0,72.6233,72.7717,72.5144,72.6332,182079.0
2025-02-12 10:45:00,73.42,73.42,72.63,72.75,99516.0,72.6332,72.6332,71.8516,71.9703,99516.0
2025-02-12 10:50:00,72.76,73.05,72.76,73.05,60938.0,71.9802,72.2671,71.9802,72.2671,60938.0
2025-02-12 10:55:00,73.05,73.05,72.95,73.0,48788.0,72.2671,72.2671,72.1682,72.2177,48788.0
2025-02-12 11:00:00,72.99,73.03,72.95,73.02,49074.0,72.2078,72.2473,72.1682,72.2374,49074.0
2025-02-12 11:05:00,73.02,73.02,72.75,72.83,56033.0,72.2374,72.2374,71.9703,72.0495,56033.0
2025-02-12 11:10:00,72.83,73.0,72.7,72.95,105569.0,72.0495,72.2177,71.9209,72.1682,105569.0
2025-02-12 11:15:00,72.94,73.0,72.72,72.95,67628.0,72.1583,72.2177,71.9407,72.1682,67628.0
2025-02-12 11:20:00,72.95,73.03,72.91,72.99,101992.0,72.1682,72.2473,72.1286,72.2078,101992.0
2025-02-12 11:25:00,72.99,73.13,72.93,73.01,74045.0,72.2078,72.3463,72.1484,72.2275,74045.0
2025-02-12 11:30:00,73.02,73.07,72.95,73.05,33120.0,72.2374,72.2869,72.1682,72.2671,33120.0
2025-02-12 11:35:00,73.03,73.16,73.03,73.1,30492.0,72.2473,72.3759,72.2473,72.3166,30492.0
2025-02-12 11:40:00,73.1,73.11,72.76,72.83,42835.0,72.3166,72.3265,71.9802,72.0495,42835.0
2025-02-12 11:45:00,72.83,73.02,72.72,72.92,63336.0,72.0495,72.2374,71.9407,72.1385,63336.0
2025-02-12 11:50:00,72.91,72.92,72.81,72.84,21819.0,72.1286,72.1385,72.0297,72.0594,21819.0
2025-02-12 11:55:00,72.86,73.04,72.85,73.02,40174.0,72.0792,72.2572,72.0693,72.2374,40174.0
2025-02-12 12:00:00,73.02,73.25,73.01,73.16,45286.0,72.2374,72.465,72.2275,72.3759,45286.0
2025-02-12 12:05:00,73.17,73.39,73.09,73.39,49110.0,72.3858,72.6035,72.3067,72.6035,49110.0
2025-02-12 12:10:00,73.38,73.5,73.31,73.47,84744.0,72.5936,72.7123,72.5243,72.6826,84744.0
2025-02-12 12:15:00,73.47,73.55,73.35,73.55,36106.0,72.6826,72.7618,72.5639,72.7618,36106.0
2025-02-12 12:20:00,73.5,73.51,73.3,73.38,244153.0,72.7123,72.7222,72.5144,72.5936,244153.0
2025-02-12 12:25:00,73.38,73.44,73.32,73.44,38190.0,72.5936,72.6529,72.5342,72.6529,38190.0
2025-02-12 12:30:00,73.45,73.57,73.44,73.49,62706.0,72.6628,72.7815,72.6529,72.7024,62706.0
2025-02-12 12:35:00,73.51,73.54,72.95,72.99,39027.0,72.7222,72.7519,72.1682,72.2078,39027.0
2025-02-12 12:40:00,72.98,73.04,72.89,73.0,27865.0,72.1979,72.2572,72.1088,72.2177,27865.0
2025-02-12 12:45:00,73.0,73.05,72.93,73.01,47025.0,72.2177,72.2671,72.1484,72.2275,47025.0
2025-02-12 12:50:00,72.99,73.08,72.97,73.0,24256.0,72.2078,72.2968,72.188,72.2177,24256.0
2025-02-12 12:55:00,73.0,73.03,72.95,73.0,40097.0,72.2177,72.2473,72.1682,72.2177,40097.0
2025-02-12 13:00:00,73.0,73.19,72.99,73.13,57414.0,72.2177,72.4056,72.2078,72.3463,57414.0
2025-02-12 13:05:00,73.14,73.26,73.06,73.14,66900.0,72.3562,72.4749,72.277,72.3562,66900.0
2025-02-12 13:10:00,73.13,73.27,73.0,73.26,45267.0,72.3463,72.4848,72.2177,72.4749,45267.0
2025-02-12 13:15:00,73.27,73.28,73.11,73.27,22801.0,72.4848,72.4947,72.3265,72.4848,22801.0
2025-02-12 13:20:00,73.26,73.32,73.17,73.24,245467.0,72.4749,72.5342,72.3858,72.4551,245467.0
2025-02-12 13:25:00,73.24,73.26,73.03,73.13,45933.0,72.4551,72.4749,72.2473,72.3463,45933.0
2025-02-12 13:30:00,73.15,73.21,73.05,73.1,40350.0,72.366,72.4254,72.2671,72.3166,40350.0
2025-02-12 13:35:00,73.09,73.1,72.68,72.69,54826.0,72.3067,72.3166,71.9011,71.911,54826.0
2025-02-12 13:40:00,72.7,72.7,72.34,72.35,65896.0,71.9209,71.9209,71.5647,71.5746,65896.0
2025-02-12 13:45:00,72.37,72.56,72.36,72.51,52984.0,71.5944,71.7824,71.5845,71.7329,52984.0
2025-02-12 13:50:00,72.53,72.67,72.47,72.65,50578.0,71.7527,71.8912,71.6933,71.8714,50578.0
2025-02-12 13:55:00,72.63,73.05,72.62,72.88,81249.0,71.8516,72.2671,71.8417,72.0989,81249.0
2025-02-12 14:00:00,72.87,73.0,72.65,72.83,104054.0,72.089,72.2177,71.8714,72.0495,104054.0
2025-02-12 14:05:00,72.87,72.96,72.59,72.62,77267.0,72.089,72.1781,71.8121,71.8417,77267.0
2025-02-12 14:10:00,72.63,73.04,72.51,72.95,97678.0,71.8516,72.2572,71.7329,72.1682,97678.0
2025-02-12 14:15:00,72.93,72.99,72.75,72.83,49034.0,72.1484,72.2078,71.9703,72.0495,49034.0
2025-02-12 14:20:00,72.74,72.88,72.71,72.79,37887.0,71.9604,72.0989,71.9308,72.0099,37887.0
2025-02-12 14:25:00,72.79,72.91,72.74,72.86,37347.0,72.0099,72.1286,71.9604,72.0792,37347.0
2025-02-12 14:30:00,72.88,72.97,72.77,72.8,15768.0,72.0989,72.188,71.9901,72.0198,15768.0
2025-02-12 14:35:00,72.8,72.92,72.72,72.91,30416.0,72.0198,72.1385,71.9407,72.1286,30416.0
2025-02-12 14:40:00,72.91,72.91,72.52,72.54,24416.0,72.1286,72.1286,71.7428,71.7626,24416.0
2025-02-12 14:45:00,72.55,72.89,72.54,72.89,43178.0,71.7725,72.1088,71.7626,72.1088,43178.0
2025-02-12 14:50:00,72.89,72.91,72.79,72.81,55012.0,72.1088,72.1286,72.0099,72.0297,55012.0
2025-02-12 14:55:00,72.81,72.89,72.81,72.85,37011.0,72.0297,72.1088,72.0297,72.0693,37011.0
2025-02-12 15:00:00,72.86,72.98,72.85,72.98,85796.0,72.0792,72.1979,72.0693,72.1979,85796.0
2025-02-12 15:05:00,72.98,72.98,72.6,72.75,142718.0,72.1979,72.1979,71.8219,71.9703,142718.0
2025-02-12 15:10:00,72.75,72.86,72.72,72.81,74824.0,71.9703,72.0792,71.9407,72.0297,74824.0
2025-02-12 15:15:00,72.81,72.85,72.72,72.75,57479.0,72.0297,72.0693,71.9407,71.9703,57479.0
2025-02-12 15:20:00,72.75,72.8,72.47,72.49,79554.0,71.9703,72.0198,71.6933,71.7131,79554.0
2025-02-12 15:25:00,72.49,72.83,72.45,72.79,123003.0,71.7131,72.0495,71.6736,72.0099,123003.0
2025-02-12 15:30:00,72.78,72.79,72.52,72.63,107417.0,72.0,72.0099,71.7428,71.8516,107417.0
2025-02-12 15:35:00,72.63,72.66,72.44,72.46,79263.0,71.8516,71.8813,71.6637,71.6834,79263.0
2025-02-12 15:40:00,72.48,72.62,72.35,72.44,168297.0,71.7032,71.8417,71.5746,71.6637,168297.0
2025-02-12 15:45:00,72.44,72.81,72.42,72.73,170064.0,71.6637,72.0297,71.6439,71.9505,170064.0
2025-02-12 15:50:00,72.74,72.9,72.32,72.44,234287.0,71.9604,72.1187,71.5449,71.6637,234287.0
2025-02-12 15:55:00,72.49,72.68,72.49,72.56,422370.0,71.7131,71.9011,71.7131,71.7824,422370.0
2025-02-13 09:30:00,72.57,72.88,71.44,71.57,49344.0,71.7923,72.0989,70.6744,70.803,49344.0
2025-02-13 09:35:00,71.57,71.9,71.11,71.42,104692.0,70.803,71.1294,70.3479,70.6546,104692.0
2025-02-13 09:40:00,71.42,71.84,71.42,71.76,25289.0,70.6546,71.0701,70.6546,70.9909,25289.0
2025-02-13 09:45:00,71.73,71.77,71.42,71.53,27405.0,70.9613,71.0008,70.6546,70.7634,27405.0
2025-02-13 09:50:00,71.55,71.8,71.32,71.64,59758.0,70.7832,71.0305,70.5557,70.8722,59758.0
2025-02-13 09:55:00,71.6,71.62,71.3,71.51,54428.0,70.8327,70.8524,70.5359,70.7436,54428.0
2025-02-13 10:00:00,71.53,71.76,71.45,71.54,43580.0,70.7634,70.9909,70.6843,70.7733,43580.0
2025-02-13 10:05:00,71.61,71.82,71.55,71.72,53922.0,70.8426,71.0503,70.7832,70.9514,53922.0
2025-02-13 10:10:00,71.72,71.84,71.58,71.58,19896.0,70.9514,71.0701,70.8129,70.8129,19896.0
2025-02-13 10:15:00,71.58,71.74,71.54,71.56,20888.0,70.8129,70.9712,70.7733,70.7931,20888.0
2025-02-13 10:20:00,71.56,71.58,71.39,71.48,29212.0,70.7931,70.8129,70.6249,70.7139,29212.0
2025-02-13 10:25:00,71.48,71.52,71.29,71.37,44302.0,70.7139,70.7535,70.526,70.6051,44302.0
2025-02-13 10:30:00,71.33,71.34,70.9,70.92,232651.0,70.5656,70.5754,70.1402,70.1599,232651.0
2025-02-13 10:35:00,70.96,71.01,70.59,70.59,32532.0,70.1995,70.249,69.8335,69.8335,32532.0
2025-02-13 10:40:00,70.62,70.97,70.57,70.89,32334.0,69.8632,70.2094,69.8137,70.1303,32334.0
2025-02-13 10:45:00,70.88,71.03,70.79,70.9,72330.0,70.1204,70.2688,70.0313,70.1402,72330.0
2025-02-13 10:50:00,70.9,71.07,70.82,70.96,43452.0,70.1402,70.3083,70.061,70.1995,43452.0
2025-02-13 10:55:00,70.95,71.18,70.95,70.98,22841.0,70.1896,70.4172,70.1896,70.2193,22841.0
2025-02-13 11:00:00,70.98,71.02,70.84,70.85,66821.0,70.2193,70.2589,70.0808,70.0907,66821.0
2025-02-13 11:05:00,70.8,70.87,70.66,70.78,22703.0,70.0412,70.1105,69.9027,70.0214,22703.0
2025-02-13 11:10:00,70.75,70.78,70.48,70.51,21804.0,69.9918,70.0214,69.7247,69.7543,21804.0
2025-02-13 11:15:00,70.51,70.51,70.29,70.4,31023.0,69.7543,69.7543,69.5367,69.6455,31023.0
2025-02-13 11:20:00,70.43,70.43,70.24,70.24,38311.0,69.6752,69.6752,69.4872,69.4872,38311.0
2025-02-13 11:25:00,70.25,70.51,70.23,70.51,35261.0,69.4971,69.7543,69.4773,69.7543,35261.0
2025-02-13 11:30:00,70.45,70.62,70.43,70.6,31137.0,69.695,69.8632,69.6752,69.8434,31137.0
2025-02-13 11:35:00,70.6,70.71,70.56,70.65,74807.0,69.8434,69.9522,69.8038,69.8928,74807.0
2025-02-13 11:40:00,70.65,70.81,70.41,70.58,78383.0,69.8928,70.0511,69.6554,69.8236,78383.0
2025-02-13 11:45:00,70.57,70.84,70.52,70.78,38253.0,69.8137,70.0808,69.7642,70.0214,38253.0
2025-02-13 11:50:00,70.78,70.99,70.78,70.92,37773.0,70.0214,70.2292,70.0214,70.1599,37773.0
2025-02-13 11:55:00,70.91,71.02,70.72,70.72,79541.0,70.1501,70.2589,69.9621,69.9621,79541.0
2025-02-13 12:00:00,70.7,70.77,70.63,70.65,38888.0,69.9423,70.0116,69.8731,69.8928,38888.0
2025-02-13 12:05:00,70.66,70.69,70.52,70.54,35445.0,69.9027,69.9324,69.7642,69.784,35445.0
2025-02-13 12:10:00,70.58,70.79,70.53,70.71,21765.0,69.8236,70.0313,69.7741,69.9522,21765.0
2025-02-13 12:15:00,70.7,70.7,70.56,70.63,14557.0,69.9423,69.9423,69.8038,69.8731,14557.0
2025-02-13 12:20:00,70.62,70.74,70.59,70.74,27950.0,69.8632,69.9819,69.8335,69.9819,27950.0
2025-02-13 12:25:00,70.74,71.08,70.67,71.01,89994.0,69.9819,70.3182,69.9126,70.249,89994.0
2025-02-13 12:30:00,71.01,71.03,70.86,70.86,35217.0,70.249,70.2688,70.1006,70.1006,35217.0
2025-02-13 12:35:00,70.86,70.89,70.56,70.56,18916.0,70.1006,70.1303,69.8038,69.8038,18916.0
2025-02-13 12:40:00,70.56,70.74,70.46,70.64,16840.0,69.8038,69.9819,69.7049,69.8829,16840.0
2025-02-13 12:45:00,70.64,70.82,70.64,70.76,20378.0,69.8829,70.061,69.8829,70.0017,20378.0
2025-02-13 12:50:00,70.76,70.77,70.61,70.71,21367.0,70.0017,70.0116,69.8533,69.9522,21367.0
2025-02-13 12:55:00,70.72,70.97,70.7,70.96,24168.0,69.9621,70.2094,69.9423,70.1995,24168.0
2025-02-13 13:00:00,70.96,71.01,70.92,70.99,22539.0,70.1995,70.249,70.1599,70.2292,22539.0
2025-02-13 13:05:00,70.99,71.02,70.9,70.95,18498.0,70.2292,70.2589,70.1402,70.1896,18498.0
2025-02-13 13:10:00,70.97,71.03,70.92,70.94,52212.0,70.2094,70.2688,70.1599,70.1797,52212.0
2025-02-13 13:15:00,70.95,70.99,70.68,70.75,28351.0,70.1896,70.2292,69.9225,69.9918,28351.0
2025-02-13 13:20:00,70.75,70.81,70.57,70.65,24818.0,69.9918,70.0511,69.8137,69.8928,24818.0
2025-02-13 13:25:00,70.67,70.75,70.56,70.63,40822.0,69.9126,69.9918,69.8038,69.8731,40822.0
2025-02-13 13:30:00,70.6,70.71,70.59,70.68,19662.0,69.8434,69.9522,69.8335,69.9225,19662.0
2025-02-13 13:35:00,70.67,70.85,70.65,70.81,19565.0,69.9126,70.0907,69.8928,70.0511,19565.0
2025-02-13 13:40:00,70.83,70.83,70.71,70.81,19285.0,70.0709,70.0709,69.9522,70.0511,19285.0
2025-02-13 13:45:00,70.81,70.82,70.66,70.79,21074.0,70.0511,70.061,69.9027,70.0313,21074.0
2025-02-13 13:50:00,70.77,70.77,70.52,70.55,14498.0,70.0116,70.0116,69.7642,69.7939,14498.0
2025-02-13 13:55:00,70.55,70.57,70.4,70.52,19887.0,69.7939,69.8137,69.6455,69.7642,19887.0
2025-02-13 14:00:00,70.52,70.62,70.47,70.6,23858.0,69.7642,69.8632,69.7148,69.8434,23858.0
2025-02-13 14:05:00,70.6,70.72,70.54,70.67,21334.0,69.8434,69.9621,69.784,69.9126,21334.0
2025-02-13 14:10:00,70.69,70.71,70.56,70.64,31277.0,69.9324,69.9522,69.8038,69.8829,31277.0
2025-02-13 14:15:00,70.66,70.68,70.44,70.44,24320.0,69.9027,69.9225,69.6851,69.6851,24320.0
2025-02-13 14:20:00,70.47,70.54,70.3,70.53,38657.0,69.7148,69.784,69.5466,69.7741,38657.0
2025-02-13 14:25:00,70.53,70.55,70.37,70.37,36180.0,69.7741,69.7939,69.6158,69.6158,36180.0
2025-02-13 14:30:00,70.37,70.6,70.37,70.54,43331.0,69.6158,69.8434,69.6158,69.784,43331.0
2025-02-13 14:35:00,70.54,70.55,70.44,70.48,29895.0,69.784,69.7939,69.6851,69.7247,29895.0
2025-02-13 14:40:00,70.48,70.54,70.42,70.49,18031.0,69.7247,69.784,69.6653,69.7346,18031.0
2025-02-13 14:45:00,70.52,70.55,70.45,70.48,26459.0,69.7642,69.7939,69.695,69.7247,26459.0
2025-02-13 14:50:00,70.48,70.61,70.48,70.55,32162.0,69.7247,69.8533,69.7247,69.7939,32162.0
2025-02-13 14:55:00,70.56,70.61,70.51,70.53,24987.0,69.8038,69.8533,69.7543,69.7741,24987.0
2025-02-13 15:00:00,70.53,70.66,70.53,70.58,24983.0,69.7741,69.9027,69.7741,69.8236,24983.0
2025-02-13 15:05:00,70.57,70.62,70.51,70.53,30477.0,69.8137,69.8632,69.7543,69.7741,30477.0
2025-02-13 15:10:00,70.53,70.53,70.38,70.51,49039.0,69.7741,69.7741,69.6257,69.7543,49039.0
2025-02-13 15:15:00,70.53,70.53,70.42,70.45,33075.0,69.7741,69.7741,69.6653,69.695,33075.0
2025-02-13 15:20:00,70.45,70.53,70.34,70.53,48980.0,69.695,69.7741,69.5862,69.7741,48980.0
2025-02-13 15:25:00,70.53,70.59,70.47,70.53,40169.0,69.7741,69.8335,69.7148,69.7741,40169.0
2025-02-13 15:30:00,70.53,70.67,70.48,70.6,64996.0,69.7741,69.9126,69.7247,69.8434,64996.0
2025-02-13 15:35:00,70.6,70.66,70.52,70.65,59651.0,69.8434,69.9027,69.7642,69.8928,59651.0
2025-02-13 15:40:00,70.64,70.75,70.63,70.72,62877.0,69.8829,69.9918,69.8731,69.9621,62877.0
2025-02-13 15:45:00,70.7,70.84,70.63,70.72,80563.0,69.9423,70.0808,69.8731,69.9621,80563.0
2025-02-13 15:50:00,70.71,70.74,70.41,70.45,193976.0,69.9522,69.9819,69.6554,69.695,193976.0
2025-02-13 15:55:00,70.45,70.55,70.38,70.51,405262.0,69.695,69.7939,69.6257,69.7543,405262.0
2025-02-14 09:30:00,70.5,70.9,69.81,69.93,57333.0,69.7444,70.1402,69.0618,69.1806,57333.0
2025-02-14 09:35:00,69.93,70.11,69.7,70.05,44830.0,69.1806,69.3586,68.953,69.2993,44830.0
2025-02-14 09:40:00,70.06,70.47,69.99,70.46,14637.0,69.3092,69.7148,69.2399,69.7049,14637.0
2025-02-14 09:45:00,70.48,70.62,70.32,70.38,30449.0,69.7247,69.8632,69.5664,69.6257,30449.0
2025-02-14 09:50:00,70.38,70.49,70.26,70.47,17471.0,69.6257,69.7346,69.507,69.7148,17471.0
2025-02-14 09:55:00,70.47,70.47,70.09,70.21,18906.0,69.7148,69.7148,69.3388,69.4576,18906.0
2025-02-14 10:00:00,70.22,70.36,70.01,70.11,52896.0,69.4674,69.6059,69.2597,69.3586,52896.0
2025-02-14 10:05:00,70.11,70.24,69.99,70.22,34011.0,69.3586,69.4872,69.2399,69.4674,34011.0
2025-02-14 10:10:00,70.18,70.18,70.0,70.01,33826.0,69.4279,69.4279,69.2498,69.2597,33826.0
2025-02-14 10:15:00,70.03,70.23,70.02,70.06,23053.0,69.2795,69.4773,69.2696,69.3092,23053.0
2025-02-14 10:20:00,70.05,70.06,69.91,70.0,43029.0,69.2993,69.3092,69.1608,69.2498,43029.0
2025-02-14 10:25:00,69.99,70.15,69.9,69.94,23633.0,69.2399,69.3982,69.1509,69.1905,23633.0
2025-02-14 10:30:00,69.94,69.98,69.85,69.89,27908.0,69.1905,69.23,69.1014,69.141,27908.0
2025-02-14 10:35:00,69.89,69.95,69.72,69.75,106179.0,69.141,69.2003,68.9728,69.0025,106179.0
2025-02-14 10:40:00,69.75,70.04,69.74,69.86,46064.0,69.0025,69.2894,68.9926,69.1113,46064.0
2025-02-14 10:45:00,69.87,69.95,69.8,69.87,23963.0,69.1212,69.2003,69.052,69.1212,23963.0
2025-02-14 10:50:00,69.86,69.97,69.85,69.9,25084.0,69.1113,69.2201,69.1014,69.1509,25084.0
2025-02-14 10:55:00,69.92,70.24,69.89,70.23,68744.0,69.1707,69.4872,69.141,69.4773,68744.0
2025-02-14 11:00:00,70.23,70.54,70.21,70.26,238582.0,69.4773,69.784,69.4576,69.507,238582.0
2025-02-14 11:05:00,70.3,70.43,70.22,70.4,23738.0,69.5466,69.6752,69.4674,69.6455,23738.0
2025-02-14 11:10:00,70.4,70.43,70.2,70.25,18227.0,69.6455,69.6752,69.4477,69.4971,18227.0
2025-02-14 11:15:00,70.25,70.33,70.25,70.26,18970.0,69.4971,69.5763,69.4971,69.507,18970.0
2025-02-14 11:20:00,70.26,70.26,70.16,70.17,33784.0,69.507,69.507,69.4081,69.418,33784.0
2025-02-14 11:25:00,70.17,70.21,70.01,70.02,24672.0,69.418,69.4576,69.2597,69.2696,24672.0
2025-02-14 11:30:00,70.01,70.01,69.8,69.83,18005.0,69.2597,69.2597,69.052,69.0816,18005.0
2025-02-14 11:35:00,69.83,69.94,69.81,69.9,40321.0,69.0816,69.1905,69.0618,69.1509,40321.0
2025-02-14 11:40:00,69.91,70.03,69.91,70.03,23017.0,69.1608,69.2795,69.1608,69.2795,23017.0
2025-02-14 11:45:00,70.02,70.06,69.95,69.98,28666.0,69.2696,69.3092,69.2003,69.23,28666.0
2025-02-14 11:50:00,69.98,70.03,69.98,69.98,20639.0,69.23,69.2795,69.23,69.23,20639.0
2025-02-14 11:55:00,69.98,70.13,69.97,70.13,30795.0,69.23,69.3784,69.2201,69.3784,30795.0
2025-02-14 12:00:00,70.13,70.2,70.12,70.15,50489.0,69.3784,69.4477,69.3685,69.3982,50489.0
2025-02-14 12:05:00,70.16,70.19,70.14,70.17,19721.0,69.4081,69.4378,69.3883,69.418,19721.0
2025-02-14 12:10:00,70.17,70.17,70.11,70.14,16281.0,69.418,69.418,69.3586,69.3883,16281.0
2025-02-14 12:15:00,70.14,70.17,70.09,70.1,15146.0,69.3883,69.418,69.3388,69.3487,15146.0
2025-02-14 12:20:00,70.11,70.18,70.1,70.13,12562.0,69.3586,69.4279,69.3487,69.3784,12562.0
2025-02-14 12:25:00,70.13,70.18,70.13,70.13,16573.0,69.3784,69.4279,69.3784,69.3784,16573.0
2025-02-14 12:30:00,70.15,70.21,70.11,70.13,17240.0,69.3982,69.4576,69.3586,69.3784,17240.0
2025-02-14 12:35:00,70.12,70.34,70.12,70.23,40282.0,69.3685,69.5862,69.3685,69.4773,40282.0
2025-02-14 12:40:00,70.23,70.25,70.18,70.2,14519.0,69.4773,69.4971,69.4279,69.4477,14519.0
2025-02-14 12:45:00,70.2,70.2,70.14,70.17,11978.0,69.4477,69.4477,69.3883,69.418,11978.0
2025-02-14 12:50:00,70.17,70.17,70.12,70.13,9745.0,69.418,69.418,69.3685,69.3784,9745.0
2025-02-14 12:55:00,70.12,70.17,70.12,70.12,12037.0,69.3685,69.418,69.3685,69.3685,12037.0
2025-02-14 13:00:00,70.13,70.13,70.08,70.09,13580.0,69.3784,69.3784,69.329,69.3388,13580.0
2025-02-14 13:05:00,70.11,70.11,70.01,70.01,21350.0,69.3586,69.3586,69.2597,69.2597,21350.0
2025-02-14 13:10:00,70.03,70.05,69.84,69.88,20300.0,69.2795,69.2993,69.0915,69.1311,20300.0
2025-02-14 13:15:00,69.86,69.9,69.81,69.86,16658.0,69.1113,69.1509,69.0618,69.1113,16658.0
2025-02-14 13:20:00,69.86,69.92,69.68,69.68,25185.0,69.1113,69.1707,68.9332,68.9332,25185.0
2025-02-14 13:25:00,69.68,69.72,69.65,69.71,13713.0,68.9332,68.9728,68.9036,68.9629,13713.0
2025-02-14 13:30:00,69.72,69.89,69.71,69.89,15804.0,68.9728,69.141,68.9629,69.141,15804.0
2025-02-14 13:35:00,69.89,69.89,69.84,69.84,16456.0,69.141,69.141,69.0915,69.0915,16456.0
2025-02-14 13:40:00,69.85,69.89,69.66,69.67,33034.0,69.1014,69.141,68.9135,68.9233,33034.0
2025-02-14 13:45:00,69.69,69.82,69.69,69.81,14496.0,68.9431,69.0717,68.9431,69.0618,14496.0
2025-02-14 13:50:00,69.83,69.91,69.82,69.83,15138.0,69.0816,69.1608,69.0717,69.0816,15138.0
2025-02-14 13:55:00,69.82,69.86,69.78,69.86,14528.0,69.0717,69.1113,69.0322,69.1113,14528.0
2025-02-14 14:00:00,69.84,69.88,69.77,69.77,25484.0,69.0915,69.1311,69.0223,69.0223,25484.0
2025-02-14 14:05:00,69.78,69.91,69.77,69.9,20482.0,69.0322,69.1608,69.0223,69.1509,20482.0
2025-02-14 14:10:00,69.9,69.93,69.72,69.72,17798.0,69.1509,69.1806,68.9728,68.9728,17798.0
2025-02-14 14:15:00,69.74,69.75,69.65,69.66,24177.0,68.9926,69.0025,68.9036,68.9135,24177.0
2025-02-14 14:20:00,69.63,69.72,69.62,69.62,21205.0,68.8838,68.9728,68.8739,68.8739,21205.0
2025-02-14 14:25:00,69.64,69.67,69.47,69.5,23219.0,68.8937,68.9233,68.7255,68.7552,23219.0
2025-02-14 14:30:00,69.52,69.53,69.39,69.4,29142.0,68.775,68.7848,68.6463,68.6562,29142.0
2025-02-14 14:35:00,69.42,69.42,69.25,69.26,66257.0,68.676,68.676,68.5078,68.5177,66257.0
2025-02-14 14:40:00,69.25,69.36,69.16,69.3,56992.0,68.5078,68.6167,68.4188,68.5573,56992.0
2025-02-14 14:45:00,69.29,69.36,69.21,69.31,33367.0,68.5474,68.6167,68.4683,68.5672,33367.0
2025-02-14 14:50:00,69.31,69.4,69.28,69.35,31234.0,68.5672,68.6562,68.5375,68.6068,31234.0
2025-02-14 14:55:00,69.34,69.34,69.24,69.24,28303.0,68.5969,68.5969,68.498,68.498,28303.0
2025-02-14 15:00:00,69.23,69.3,69.18,69.27,26155.0,68.4881,68.5573,68.4386,68.5276,26155.0
2025-02-14 15:05:00,69.27,69.3,69.08,69.08,27585.0,68.5276,68.5573,68.3397,68.3397,27585.0
2025-02-14 15:10:00,69.09,69.12,69.01,69.06,33995.0,68.3496,68.3792,68.2704,68.3199,33995.0
2025-02-14 15:15:00,69.06,69.19,69.04,69.09,122110.0,68.3199,68.4485,68.3001,68.3496,122110.0
2025-02-14 15:20:00,69.08,69.11,68.9,68.93,40835.0,68.3397,68.3693,68.1616,68.1913,40835.0
2025-02-14 15:25:00,68.93,68.99,68.8,68.82,47759.0,68.1913,68.2506,68.0627,68.0825,47759.0
2025-02-14 15:30:00,68.82,68.89,68.68,68.73,137980.0,68.0825,68.1517,67.944,67.9934,137980.0
2025-02-14 15:35:00,68.73,68.93,68.73,68.86,75112.0,67.9934,68.1913,67.9934,68.122,75112.0
2025-02-14 15:40:00,68.86,68.94,68.79,68.92,96264.0,68.122,68.2012,68.0528,68.1814,96264.0
2025-02-14 15:45:00,68.94,68.95,68.78,68.9,78058.0,68.2012,68.2111,68.0429,68.1616,78058.0
2025-02-14 15:50:00,68.91,68.98,68.81,68.83,120286.0,68.1715,68.2407,68.0726,68.0923,120286.0
2025-02-14 15:55:00,68.82,68.99,68.77,68.96,534444.0,68.0825,68.2506,68.033,68.221,534444.0
2025-02-18 09:30:00,69.1,69.46,69.03,69.45,68287.0,68.3595,68.7156,68.2902,68.7057,68287.0
2025-02-18 09:35:00,69.45,70.14,69.45,70.09,51414.0,68.7057,69.3883,68.7057,69.3388,51414.0
2025-02-18 09:40:00,70.09,70.35,70.05,70.3,14476.0,69.3388,69.5961,69.2993,69.5466,14476.0
2025-02-18 09:45:00,70.3,70.32,69.92,69.94,35184.0,69.5466,69.5664,69.1707,69.1905,35184.0
2025-02-18 09:50:00,69.94,70.09,69.68,69.68,18742.0,69.1905,69.3388,68.9332,68.9332,18742.0
2025-02-18 09:55:00,69.67,69.94,69.67,69.81,28987.0,68.9233,69.1905,68.9233,69.0618,28987.0
2025-02-18 10:00:00,69.86,69.93,69.53,69.68,97235.0,69.1113,69.1806,68.7848,68.9332,97235.0
2025-02-18 10:05:00,69.67,69.71,69.47,69.53,37791.0,68.9233,68.9629,68.7255,68.7848,37791.0
2025-02-18 10:10:00,69.54,69.61,69.26,69.34,38919.0,68.7947,68.864,68.5177,68.5969,38919.0
2025-02-18 10:15:00,69.31,69.38,69.17,69.18,20071.0,68.5672,68.6365,68.4287,68.4386,20071.0
2025-02-18 10:20:00,69.22,69.5,69.18,69.44,38797.0,68.4782,68.7552,68.4386,68.6958,38797.0
2025-02-18 10:25:00,69.43,69.53,69.32,69.48,26256.0,68.6859,68.7848,68.5771,68.7354,26256.0
2025-02-18 10:30:00,69.47,69.92,69.46,69.92,25767.0,68.7255,69.1707,68.7156,69.1707,25767.0
2025-02-18 10:35:00,69.92,70.02,69.89,69.95,24403.0,69.1707,69.2696,69.141,69.2003,24403.0
2025-02-18 10:40:00,69.94,69.94,69.73,69.76,23053.0,69.1905,69.1905,68.9827,69.0124,23053.0
2025-02-18 10:45:00,69.78,69.93,69.77,69.92,23269.0,69.0322,69.1806,69.0223,69.1707,23269.0
2025-02-18 10:50:00,69.92,70.02,69.92,69.95,27364.0,69.1707,69.2696,69.1707,69.2003,27364.0
2025-02-18 10:55:00,69.95,69.95,69.72,69.72,15531.0,69.2003,69.2003,68.9728,68.9728,15531.0
2025-02-18 11:00:00,69.74,69.77,69.62,69.69,26013.0,68.9926,69.0223,68.8739,68.9431,26013.0
2025-02-18 11:05:00,69.69,69.73,69.6,69.68,19771.0,68.9431,68.9827,68.8541,68.9332,19771.0
2025-02-18 11:10:00,69.66,69.72,69.64,69.72,28480.0,68.9135,68.9728,68.8937,68.9728,28480.0
2025-02-18 11:15:00,69.71,69.85,69.65,69.85,21233.0,68.9629,69.1014,68.9036,69.1014,21233.0
2025-02-18 11:20:00,69.88,69.89,69.82,69.86,14851.0,69.1311,69.141,69.0717,69.1113,14851.0
2025-02-18 11:25:00,69.87,69.89,69.8,69.8,14651.0,69.1212,69.141,69.052,69.052,14651.0
2025-02-18 11:30:00,69.82,69.87,69.81,69.82,12472.0,69.0717,69.1212,69.0618,69.0717,12472.0
2025-02-18 11:35:00,69.83,69.96,69.82,69.96,20296.0,69.0816,69.2102,69.0717,69.2102,20296.0
2025-02-18 11:40:00,69.96,70.03,69.94,69.98,22511.0,69.2102,69.2795,69.1905,69.23,22511.0
2025-02-18 11:45:00,69.99,70.01,69.88,69.88,29430.0,69.2399,69.2597,69.1311,69.1311,29430.0
2025-02-18 11:50:00,69.9,69.95,69.8,69.87,13157.0,69.1509,69.2003,69.052,69.1212,13157.0
2025-02-18 11:55:00,69.85,69.88,69.77,69.77,30418.0,69.1014,69.1311,69.0223,69.0223,30418.0
2025-02-18 12:00:00,69.77,69.79,69.56,69.67,15621.0,69.0223,69.0421,68.8145,68.9233,15621.0
2025-02-18 12:05:00,69.69,69.92,69.69,69.91,24984.0,68.9431,69.1707,68.9431,69.1608,24984.0
2025-02-18 12:10:00,69.91,69.97,69.85,69.89,16174.0,69.1608,69.2201,69.1014,69.141,16174.0
2025-02-18 12:15:00,69.87,69.9,69.79,69.81,24201.0,69.1212,69.1509,69.0421,69.0618,24201.0
2025-02-18 12:20:00,69.81,69.82,69.68,69.68,17456.0,69.0618,69.0717,68.9332,68.9332,17456.0
2025-02-18 12:25:00,69.68,69.86,69.68,69.86,21985.0,68.9332,69.1113,68.9332,69.1113,21985.0
2025-02-18 12:30:00,69.86,69.91,69.79,69.86,21493.0,69.1113,69.1608,69.0421,69.1113,21493.0
2025-02-18 12:35:00,69.84,69.91,69.84,69.87,9330.0,69.0915,69.1608,69.0915,69.1212,9330.0
2025-02-18 12:40:00,69.86,69.86,69.68,69.7,14519.0,69.1113,69.1113,68.9332,68.953,14519.0
2025-02-18 12:45:00,69.7,69.74,69.68,69.7,11169.0,68.953,68.9926,68.9332,68.953,11169.0
2025-02-18 12:50:00,69.7,69.81,69.69,69.75,19543.0,68.953,69.0618,68.9431,69.0025,19543.0
2025-02-18 12:55:00,69.76,69.81,69.73,69.73,7964.0,69.0124,69.0618,68.9827,68.9827,7964.0
2025-02-18 13:00:00,69.73,69.79,69.72,69.74,16914.0,68.9827,69.0421,68.9728,68.9926,16914.0
2025-02-18 13:05:00,69.73,69.79,69.7,69.7,12130.0,68.9827,69.0421,68.953,68.953,12130.0
2025-02-18 13:10:00,69.7,69.77,69.7,69.72,13013.0,68.953,69.0223,68.953,68.9728,13013.0
2025-02-18 13:15:00,69.7,69.71,69.56,69.6,21815.0,68.953,68.9629,68.8145,68.8541,21815.0
2025-02-18 13:20:00,69.6,69.68,69.55,69.67,22497.0,68.8541,68.9332,68.8046,68.9233,22497.0
2025-02-18 13:25:00,69.66,69.78,69.64,69.72,28598.0,68.9135,69.0322,68.8937,68.9728,28598.0
2025-02-18 13:30:00,69.73,69.81,69.71,69.78,14308.0,68.9827,69.0618,68.9629,69.0322,14308.0
2025-02-18 13:35:00,69.78,69.79,69.66,69.66,9370.0,69.0322,69.0421,68.9135,68.9135,9370.0
2025-02-18 13:40:00,69.67,69.67,69.55,69.55,13248.0,68.9233,68.9233,68.8046,68.8046,13248.0
2025-02-18 13:45:00,69.55,69.6,69.37,69.37,36683.0,68.8046,68.8541,68.6266,68.6266,36683.0
2025-02-18 13:50:00,69.37,69.53,69.37,69.43,34323.0,68.6266,68.7848,68.6266,68.6859,34323.0
2025-02-18 13:55:00,69.41,69.48,69.28,69.28,14296.0,68.6661,68.7354,68.5375,68.5375,14296.0
2025-02-18 14:00:00,69.29,69.34,69.27,69.31,20767.0,68.5474,68.5969,68.5276,68.5672,20767.0
2025-02-18 14:05:00,69.32,69.34,69.27,69.31,22371.0,68.5771,68.5969,68.5276,68.5672,22371.0
2025-02-18 14:10:00,69.31,69.33,69.26,69.33,37521.0,68.5672,68.587,68.5177,68.587,37521.0
2025-02-18 14:15:00,69.31,69.38,69.17,69.17,20208.0,68.5672,68.6365,68.4287,68.4287,20208.0
2025-02-18 14:20:00,69.17,69.27,69.16,69.25,26221.0,68.4287,68.5276,68.4188,68.5078,26221.0
2025-02-18 14:25:00,69.23,69.27,69.15,69.25,21037.0,68.4881,68.5276,68.4089,68.5078,21037.0
2025-02-18 14:30:00,69.25,69.29,69.23,69.28,12454.0,68.5078,68.5474,68.4881,68.5375,12454.0
2025-02-18 14:35:00,69.28,69.34,69.26,69.33,31039.0,68.5375,68.5969,68.5177,68.587,31039.0
2025-02-18 14:40:00,69.33,69.36,69.31,69.35,24141.0,68.587,68.6167,68.5672,68.6068,24141.0
2025-02-18 14:45:00,69.35,69.4,69.3,69.34,27204.0,68.6068,68.6562,68.5573,68.5969,27204.0
2025-02-18 14:50:00,69.35,69.36,69.25,69.28,28025.0,68.6068,68.6167,68.5078,68.5375,28025.0
2025-02-18 14:55:00,69.28,69.32,69.21,69.23,18724.0,68.5375,68.5771,68.4683,68.4881,18724.0
2025-02-18 15:00:00,69.23,69.27,69.19,69.25,19542.0,68.4881,68.5276,68.4485,68.5078,19542.0
2025-02-18 15:05:00,69.25,69.29,69.22,69.23,23545.0,68.5078,68.5474,68.4782,68.4881,23545.0
2025-02-18 15:10:00,69.23,69.24,69.17,69.18,25810.0,68.4881,68.498,68.4287,68.4386,25810.0
2025-02-18 15:15:00,69.19,69.2,69.1,69.1,25298.0,68.4485,68.4584,68.3595,68.3595,25298.0
2025-02-18 15:20:00,69.12,69.12,69.05,69.06,26502.0,68.3792,68.3792,68.31,68.3199,26502.0
2025-02-18 15:25:00,69.06,69.08,69.01,69.02,31223.0,68.3199,68.3397,68.2704,68.2803,31223.0
2025-02-18 15:30:00,69.03,69.27,69.01,69.2,42421.0,68.2902,68.5276,68.2704,68.4584,42421.0
2025-02-18 15:35:00,69.2,69.31,69.2,69.25,63098.0,68.4584,68.5672,68.4584,68.5078,63098.0
2025-02-18 15:40:00,69.25,69.39,69.25,69.39,41535.0,68.5078,68.6463,68.5078,68.6463,41535.0
2025-02-18 15:45:00,69.38,69.57,69.38,69.57,52209.0,68.6365,68.8244,68.6365,68.8244,52209.0
2025-02-18 15:50:00,69.58,69.59,69.4,69.42,106263.0,68.8343,68.8442,68.6562,68.676,106263.0
2025-02-18 15:55:00,69.42,69.68,69.39,69.66,325349.0,68.676,68.9332,68.6463,68.9135,325349.0
2025-02-19 09:30:00,69.59,69.74,69.43,69.52,49645.0,68.8442,68.9926,68.6859,68.775,49645.0
2025-02-19 09:35:00,69.51,69.51,69.18,69.3,34504.0,68.7651,68.7651,68.4386,68.5573,34504.0
2025-02-19 09:40:00,69.32,69.48,69.29,69.33,21432.0,68.5771,68.7354,68.5474,68.587,21432.0
2025-02-19 09:45:00,69.33,69.52,69.26,69.3,34857.0,68.587,68.775,68.5177,68.5573,34857.0
2025-02-19 09:50:00,69.28,69.28,69.01,69.06,25181.0,68.5375,68.5375,68.2704,68.3199,25181.0
2025-02-19 09:55:00,69.08,69.12,68.7,68.7,43644.0,68.3397,68.3792,67.9637,67.9637,43644.0
2025-02-19 10:00:00,68.7,69.01,68.69,68.92,43684.0,67.9637,68.2704,67.9538,68.1814,43684.0
2025-02-19 10:05:00,68.95,69.06,68.91,68.92,26400.0,68.2111,68.3199,68.1715,68.1814,26400.0
2025-02-19 10:10:00,68.89,68.93,68.74,68.76,53330.0,68.1517,68.1913,68.0033,68.0231,53330.0
2025-02-19 10:15:00,68.78,69.04,68.77,68.82,17810.0,68.0429,68.3001,68.033,68.0825,17810.0
2025-02-19 10:20:00,68.82,69.04,68.75,69.04,64920.0,68.0825,68.3001,68.0132,68.3001,64920.0
2025-02-19 10:25:00,69.04,69.04,68.83,68.83,22197.0,68.3001,68.3001,68.0923,68.0923,22197.0
2025-02-19 10:30:00,68.83,68.91,68.8,68.84,29209.0,68.0923,68.1715,68.0627,68.1022,29209.0
2025-02-19 10:35:00,68.87,68.95,68.82,68.84,21973.0,68.1319,68.2111,68.0825,68.1022,21973.0
2025-02-19 10:40:00,68.84,68.89,68.78,68.85,15846.0,68.1022,68.1517,68.0429,68.1121,15846.0
2025-02-19 10:45:00,68.86,68.86,68.71,68.71,20279.0,68.122,68.122,67.9736,67.9736,20279.0
2025-02-19 10:50:00,68.71,68.84,68.65,68.8,26935.0,67.9736,68.1022,67.9143,68.0627,26935.0
2025-02-19 10:55:00,68.8,68.86,68.76,68.78,25888.0,68.0627,68.122,68.0231,68.0429,25888.0
2025-02-19 11:00:00,68.79,68.88,68.79,68.87,30539.0,68.0528,68.1418,68.0528,68.1319,30539.0
2025-02-19 11:05:00,68.87,69.02,68.86,68.99,22308.0,68.1319,68.2803,68.122,68.2506,22308.0
2025-02-19 11:10:00,68.99,69.01,68.89,68.9,11347.0,68.2506,68.2704,68.1517,68.1616,11347.0
2025-02-19 11:15:00,68.9,68.93,68.8,68.81,13099.0,68.1616,68.1913,68.0627,68.0726,13099.0
2025-02-19 11:20:00,68.81,68.82,68.73,68.77,59646.0,68.0726,68.0825,67.9934,68.033,59646.0
2025-02-19 11:25:00,68.78,69.04,68.78,69.0,63874.0,68.0429,68.3001,68.0429,68.2605,63874.0
2025-02-19 11:30:00,68.99,69.23,68.97,69.23,105174.0,68.2506,68.4881,68.2308,68.4881,105174.0
2025-02-19 11:35:00,69.21,69.23,69.0,69.01,18850.0,68.4683,68.4881,68.2605,68.2704,18850.0
2025-02-19 11:40:00,68.98,69.11,68.98,69.06,21551.0,68.2407,68.3693,68.2407,68.3199,21551.0
2025-02-19 11:45:00,69.07,69.12,69.03,69.07,27770.0,68.3298,68.3792,68.2902,68.3298,27770.0
2025-02-19 11:50:00,69.07,69.08,68.99,69.01,12527.0,68.3298,68.3397,68.2506,68.2704,12527.0
2025-02-19 11:55:00,69.0,69.11,68.99,69.08,27782.0,68.2605,68.3693,68.2506,68.3397,27782.0
2025-02-19 12:00:00,69.09,69.1,69.07,69.08,14248.0,68.3496,68.3595,68.3298,68.3397,14248.0
2025-02-19 12:05:00,69.08,69.11,69.05,69.06,18976.0,68.3397,68.3693,68.31,68.3199,18976.0
2025-02-19 12:10:00,69.06,69.07,68.95,68.95,26638.0,68.3199,68.3298,68.2111,68.2111,26638.0
2025-02-19 12:15:00,68.94,68.97,68.93,68.97,21405.0,68.2012,68.2308,68.1913,68.2308,21405.0
2025-02-19 12:20:00,68.97,69.05,68.94,69.02,43014.0,68.2308,68.31,68.2012,68.2803,43014.0
2025-02-19 12:25:00,69.03,69.05,68.92,68.97,30637.0,68.2902,68.31,68.1814,68.2308,30637.0
2025-02-19 12:30:00,68.97,68.97,68.77,68.82,26154.0,68.2308,68.2308,68.033,68.0825,26154.0
2025-02-19 12:35:00,68.82,68.87,68.78,68.81,17929.0,68.0825,68.1319,68.0429,68.0726,17929.0
2025-02-19 12:40:00,68.82,68.92,68.8,68.82,22449.0,68.0825,68.1814,68.0627,68.0825,22449.0
2025-02-19 12:45:00,68.84,68.88,68.79,68.88,27534.0,68.1022,68.1418,68.0528,68.1418,27534.0
2025-02-19 12:50:00,68.88,68.97,68.85,68.85,17260.0,68.1418,68.2308,68.1121,68.1121,17260.0
2025-02-19 12:55:00,68.81,68.89,68.81,68.82,20152.0,68.0726,68.1517,68.0726,68.0825,20152.0
2025-02-19 13:00:00,68.84,68.88,68.82,68.84,21609.0,68.1022,68.1418,68.0825,68.1022,21609.0
2025-02-19 13:05:00,68.82,68.91,68.81,68.9,21077.0,68.0825,68.1715,68.0726,68.1616,21077.0
2025-02-19 13:10:00,68.91,68.91,68.83,68.84,15027.0,68.1715,68.1715,68.0923,68.1022,15027.0
2025-02-19 13:15:00,68.84,68.87,68.82,68.84,16605.0,68.1022,68.1319,68.0825,68.1022,16605.0
2025-02-19 13:20:00,68.84,68.85,68.74,68.75,16331.0,68.1022,68.1121,68.0033,68.0132,16331.0
2025-02-19 13:25:00,68.74,68.75,68.71,68.74,22399.0,68.0033,68.0132,67.9736,68.0033,22399.0
2025-02-19 13:30:00,68.75,68.94,68.74,68.86,18372.0,68.0132,68.2012,68.0033,68.122,18372.0
2025-02-19 13:35:00,68.88,68.94,68.86,68.9,17302.0,68.1418,68.2012,68.122,68.1616,17302.0
2025-02-19 13:40:00,68.9,68.99,68.9,68.98,19845.0,68.1616,68.2506,68.1616,68.2407,19845.0
2025-02-19 13:45:00,68.98,68.99,68.83,68.86,26948.0,68.2407,68.2506,68.0923,68.122,26948.0
2025-02-19 13:50:00,68.87,68.99,68.87,68.98,31645.0,68.1319,68.2506,68.1319,68.2407,31645.0
2025-02-19 13:55:00,68.98,69.11,68.97,68.98,11705.0,68.2407,68.3693,68.2308,68.2407,11705.0
2025-02-19 14:00:00,69.0,69.0,68.91,68.91,31596.0,68.2605,68.2605,68.1715,68.1715,31596.0
2025-02-19 14:05:00,68.92,68.94,68.85,68.91,44489.0,68.1814,68.2012,68.1121,68.1715,44489.0
2025-02-19 14:10:00,68.89,69.04,68.89,69.04,37627.0,68.1517,68.3001,68.1517,68.3001,37627.0
2025-02-19 14:15:00,69.05,69.09,69.03,69.07,21402.0,68.31,68.3496,68.2902,68.3298,21402.0
2025-02-19 14:20:00,69.09,69.17,69.04,69.17,83670.0,68.3496,68.4287,68.3001,68.4287,83670.0
2025-02-19 14:25:00,69.17,69.18,69.11,69.18,17442.0,68.4287,68.4386,68.3693,68.4386,17442.0
2025-02-19 14:30:00,69.17,69.19,69.14,69.16,17938.0,68.4287,68.4485,68.399,68.4188,17938.0
2025-02-19 14:35:00,69.16,69.25,69.15,69.21,19529.0,68.4188,68.5078,68.4089,68.4683,19529.0
2025-02-19 14:40:00,69.2,69.21,69.14,69.2,27091.0,68.4584,68.4683,68.399,68.4584,27091.0
2025-02-19 14:45:00,69.18,69.27,69.15,69.25,24554.0,68.4386,68.5276,68.4089,68.5078,24554.0
2025-02-19 14:50:00,69.25,69.31,69.2,69.27,24485.0,68.5078,68.5672,68.4584,68.5276,24485.0
2025-02-19 14:55:00,69.26,69.27,69.19,69.24,16481.0,68.5177,68.5276,68.4485,68.498,16481.0
2025-02-19 15:00:00,69.24,69.25,69.18,69.19,21707.0,68.498,68.5078,68.4386,68.4485,21707.0
2025-02-19 15:05:00,69.19,69.2,69.12,69.12,17780.0,68.4485,68.4584,68.3792,68.3792,17780.0
2025-02-19 15:10:00,69.12,69.19,69.1,69.19,29150.0,68.3792,68.4485,68.3595,68.4485,29150.0
2025-02-19 15:15:00,69.19,69.36,69.18,69.26,25477.0,68.4485,68.6167,68.4386,68.5177,25477.0
2025-02-19 15:20:00,69.27,69.49,69.25,69.46,38253.0,68.5276,68.7453,68.5078,68.7156,38253.0
2025-02-19 15:25:00,69.46,69.53,69.43,69.48,27973.0,68.7156,68.7848,68.6859,68.7354,27973.0
2025-02-19 15:30:00,69.48,69.55,69.45,69.45,32629.0,68.7354,68.8046,68.7057,68.7057,32629.0
2025-02-19 15:35:00,69.45,69.55,69.45,69.52,35541.0,68.7057,68.8046,68.7057,68.775,35541.0
2025-02-19 15:40:00,69.52,69.58,69.49,69.57,37714.0,68.775,68.8343,68.7453,68.8244,37714.0
2025-02-19 15:45:00,69.58,69.58,69.5,69.53,37115.0,68.8343,68.8343,68.7552,68.7848,37115.0
2025-02-19 15:50:00,69.55,69.6,69.38,69.39,73902.0,68.8046,68.8541,68.6365,68.6463,73902.0
2025-02-19 15:55:00,69.39,69.52,69.34,69.42,291005.0,68.6463,68.775,68.5969,68.676,291005.0
2025-02-20 09:30:00,69.65,69.74,69.28,69.36,31349.0,68.9036,68.9926,68.5375,68.6167,31349.0
2025-02-20 09:35:00,69.36,69.66,69.21,69.63,28191.0,68.6167,68.9135,68.4683,68.8838,28191.0
2025-02-20 09:40:00,69.58,69.58,69.28,69.31,13905.0,68.8343,68.8343,68.5375,68.5672,13905.0
2025-02-20 09:45:00,69.37,69.48,69.11,69.47,87813.0,68.6266,68.7354,68.3693,68.7255,87813.0
2025-02-20 09:50:00,69.47,69.63,69.37,69.59,26792.0,68.7255,68.8838,68.6266,68.8442,26792.0
2025-02-20 09:55:00,69.62,69.79,69.55,69.56,56199.0,68.8739,69.0421,68.8046,68.8145,56199.0
2025-02-20 10:00:00,69.56,69.88,69.5,69.75,50897.0,68.8145,69.1311,68.7552,69.0025,50897.0
2025-02-20 10:05:00,69.75,69.78,69.44,69.44,17752.0,69.0025,69.0322,68.6958,68.6958,17752.0
2025-02-20 10:10:00,69.44,69.68,69.43,69.59,33492.0,68.6958,68.9332,68.6859,68.8442,33492.0
2025-02-20 10:15:00,69.59,69.59,69.45,69.53,20042.0,68.8442,68.8442,68.7057,68.7848,20042.0
2025-02-20 10:20:00,69.53,69.57,69.44,69.5,27976.0,68.7848,68.8244,68.6958,68.7552,27976.0
2025-02-20 10:25:00,69.51,69.62,69.49,69.59,14158.0,68.7651,68.8739,68.7453,68.8442,14158.0
2025-02-20 10:30:00,69.59,69.65,69.53,69.56,16412.0,68.8442,68.9036,68.7848,68.8145,16412.0
2025-02-20 10:35:00,69.53,69.54,69.38,69.4,17690.0,68.7848,68.7947,68.6365,68.6562,17690.0
2025-02-20 10:40:00,69.4,69.46,69.3,69.45,12492.0,68.6562,68.7156,68.5573,68.7057,12492.0
2025-02-20 10:45:00,69.44,69.46,69.29,69.31,20945.0,68.6958,68.7156,68.5474,68.5672,20945.0
2025-02-20 10:50:00,69.32,69.34,69.24,69.27,13566.0,68.5771,68.5969,68.498,68.5276,13566.0
2025-02-20 10:55:00,69.26,69.26,69.13,69.23,16654.0,68.5177,68.5177,68.3891,68.4881,16654.0
2025-02-20 11:00:00,69.24,69.27,69.12,69.13,23133.0,68.498,68.5276,68.3792,68.3891,23133.0
2025-02-20 11:05:00,69.14,69.38,69.12,69.37,39552.0,68.399,68.6365,68.3792,68.6266,39552.0
2025-02-20 11:10:00,69.37,69.44,69.32,69.44,21307.0,68.6266,68.6958,68.5771,68.6958,21307.0
2025-02-20 11:15:00,69.42,69.42,69.32,69.32,10457.0,68.676,68.676,68.5771,68.5771,10457.0
2025-02-20 11:20:00,69.32,69.34,69.22,69.27,15131.0,68.5771,68.5969,68.4782,68.5276,15131.0
2025-02-20 11:25:00,69.29,69.37,69.29,69.37,15526.0,68.5474,68.6266,68.5474,68.6266,15526.0
2025-02-20 11:30:00,69.36,69.38,69.31,69.31,12749.0,68.6167,68.6365,68.5672,68.5672,12749.0
2025-02-20 11:35:00,69.31,69.31,69.17,69.29,15787.0,68.5672,68.5672,68.4287,68.5474,15787.0
2025-02-20 11:40:00,69.28,69.41,69.27,69.39,13141.0,68.5375,68.6661,68.5276,68.6463,13141.0
2025-02-20 11:45:00,69.39,69.39,69.31,69.34,14412.0,68.6463,68.6463,68.5672,68.5969,14412.0
2025-02-20 11:50:00,69.34,69.37,69.3,69.33,15402.0,68.5969,68.6266,68.5573,68.587,15402.0
2025-02-20 11:55:00,69.32,69.42,69.31,69.41,14404.0,68.5771,68.676,68.5672,68.6661,14404.0
2025-02-20 12:00:00,69.4,69.43,69.37,69.41,10706.0,68.6562,68.6859,68.6266,68.6661,10706.0
2025-02-20 12:05:00,69.42,69.5,69.39,69.48,19215.0,68.676,68.7552,68.6463,68.7354,19215.0
2025-02-20 12:10:00,69.48,69.6,69.48,69.59,11022.0,68.7354,68.8541,68.7354,68.8442,11022.0
2025-02-20 12:15:00,69.59,69.8,69.56,69.8,27732.0,68.8442,69.052,68.8145,69.052,27732.0
2025-02-20 12:20:00,69.8,69.85,69.7,69.78,41959.0,69.052,69.1014,68.953,69.0322,41959.0
2025-02-20 12:25:00,69.77,69.78,69.63,69.66,15314.0,69.0223,69.0322,68.8838,68.9135,15314.0
2025-02-20 12:30:00,69.65,69.67,69.54,69.56,16142.0,68.9036,68.9233,68.7947,68.8145,16142.0
2025-02-20 12:35:00,69.56,69.64,69.52,69.52,10577.0,68.8145,68.8937,68.775,68.775,10577.0
2025-02-20 12:40:00,69.52,69.57,69.48,69.54,11117.0,68.775,68.8244,68.7354,68.7947,11117.0
2025-02-20 12:45:00,69.54,69.58,69.33,69.44,27966.0,68.7947,68.8343,68.587,68.6958,27966.0
2025-02-20 12:50:00,69.45,69.48,69.41,69.48,14495.0,68.7057,68.7354,68.6661,68.7354,14495.0
2025-02-20 12:55:00,69.47,69.47,69.33,69.35,11815.0,68.7255,68.7255,68.587,68.6068,11815.0
2025-02-20 13:00:00,69.35,69.38,69.32,69.37,17501.0,68.6068,68.6365,68.5771,68.6266,17501.0
2025-02-20 13:05:00,69.39,69.41,69.37,69.41,13210.0,68.6463,68.6661,68.6266,68.6661,13210.0
2025-02-20 13:10:00,69.4,69.42,69.35,69.42,17888.0,68.6562,68.676,68.6068,68.676,17888.0
2025-02-20 13:15:00,69.44,69.48,69.37,69.4,12513.0,68.6958,68.7354,68.6266,68.6562,12513.0
2025-02-20 13:20:00,69.4,69.52,69.38,69.52,18036.0,68.6562,68.775,68.6365,68.775,18036.0
2025-02-20 13:25:00,69.53,69.58,69.5,69.52,15083.0,68.7848,68.8343,68.7552,68.775,15083.0
2025-02-20 13:30:00,69.51,69.68,69.5,69.66,34481.0,68.7651,68.9332,68.7552,68.9135,34481.0
2025-02-20 13:35:00,69.66,69.68,69.59,69.62,20464.0,68.9135,68.9332,68.8442,68.8739,20464.0
2025-02-20 13:40:00,69.62,69.66,69.58,69.65,23339.0,68.8739,68.9135,68.8343,68.9036,23339.0
2025-02-20 13:45:00,69.66,69.77,69.66,69.73,22424.0,68.9135,69.0223,68.9135,68.9827,22424.0
2025-02-20 13:50:00,69.73,69.79,69.72,69.78,16793.0,68.9827,69.0421,68.9728,69.0322,16793.0
2025-02-20 13:55:00,69.81,69.84,69.76,69.81,26797.0,69.0618,69.0915,69.0124,69.0618,26797.0
2025-02-20 14:00:00,69.82,69.83,69.78,69.81,24092.0,69.0717,69.0816,69.0322,69.0618,24092.0
2025-02-20 14:05:00,69.83,69.83,69.67,69.74,22834.0,69.0816,69.0816,68.9233,68.9926,22834.0
2025-02-20 14:10:00,69.73,69.78,69.62,69.7,19655.0,68.9827,69.0322,68.8739,68.953,19655.0
2025-02-20 14:15:00,69.72,69.72,69.63,69.69,19083.0,68.9728,68.9728,68.8838,68.9431,19083.0
2025-02-20 14:20:00,69.7,69.85,69.68,69.8,42848.0,68.953,69.1014,68.9332,69.052,42848.0
2025-02-20 14:25:00,69.81,69.82,69.75,69.82,15633.0,69.0618,69.0717,69.0025,69.0717,15633.0
2025-02-20 14:30:00,69.83,69.88,69.82,69.84,27880.0,69.0816,69.1311,69.0717,69.0915,27880.0
2025-02-20 14:35:00,69.83,69.85,69.77,69.84,26363.0,69.0816,69.1014,69.0223,69.0915,26363.0
2025-02-20 14:40:00,69.84,69.97,69.83,69.95,20218.0,69.0915,69.2201,69.0816,69.2003,20218.0
2025-02-20 14:45:00,69.95,70.01,69.93,69.96,22343.0,69.2003,69.2597,69.1806,69.2102,22343.0
2025-02-20 14:50:00,69.97,69.99,69.94,69.97,28209.0,69.2201,69.2399,69.1905,69.2201,28209.0
2025-02-20 14:55:00,69.98,70.04,69.97,70.02,32277.0,69.23,69.2894,69.2201,69.2696,32277.0
2025-02-20 15:00:00,70.01,70.16,69.92,70.13,96842.0,69.2597,69.4081,69.1707,69.3784,96842.0
2025-02-20 15:05:00,70.14,70.2,70.11,70.11,22836.0,69.3883,69.4477,69.3586,69.3586,22836.0
2025-02-20 15:10:00,70.11,70.13,70.03,70.11,23231.0,69.3586,69.3784,69.2795,69.3586,23231.0
2025-02-20 15:15:00,70.11,70.11,70.01,70.06,18429.0,69.3586,69.3586,69.2597,69.3092,18429.0
2025-02-20 15:20:00,70.07,70.17,70.06,70.12,41550.0,69.3191,69.418,69.3092,69.3685,41550.0
2025-02-20 15:25:00,70.11,70.18,70.1,70.17,40218.0,69.3586,69.4279,69.3487,69.418,40218.0
2025-02-20 15:30:00,70.17,70.2,70.15,70.19,41043.0,69.418,69.4477,69.3982,69.4378,41043.0
2025-02-20 15:35:00,70.18,70.19,69.93,69.97,96613.0,69.4279,69.4378,69.1806,69.2201,96613.0
2025-02-20 15:40:00,69.97,69.98,69.88,69.91,46830.0,69.2201,69.23,69.1311,69.1608,46830.0
2025-02-20 15:45:00,69.91,69.99,69.87,69.99,33944.0,69.1608,69.2399,69.1212,69.2399,33944.0
2025-02-20 15:50:00,70.0,70.06,69.91,69.95,59814.0,69.2498,69.3092,69.1608,69.2003,59814.0
2025-02-20 15:55:00,69.96,70.0,69.83,69.87,239037.0,69.2102,69.2498,69.0816,69.1212,239037.0
2025-02-21 09:30:00,69.92,69.95,69.5,69.51,117667.0,69.1707,69.2003,68.7552,68.7651,117667.0
2025-02-21 09:35:00,69.52,69.78,69.39,69.73,17644.0,68.775,69.0322,68.6463,68.9827,17644.0
2025-02-21 09:40:00,69.73,69.91,69.73,69.87,18808.0,68.9827,69.1608,68.9827,69.1212,18808.0
2025-02-21 09:45:00,69.87,70.09,69.86,70.09,76383.0,69.1212,69.3388,69.1113,69.3388,76383.0
2025-02-21 09:50:00,70.11,70.19,69.96,70.19,14161.0,69.3586,69.4378,69.2102,69.4378,14161.0
2025-02-21 09:55:00,70.2,70.61,70.19,70.5,27632.0,69.4477,69.8533,69.4378,69.7444,27632.0
2025-02-21 10:00:00,70.45,70.67,70.37,70.64,38374.0,69.695,69.9126,69.6158,69.8829,38374.0
2025-02-21 10:05:00,70.64,70.71,70.46,70.7,35458.0,69.8829,69.9522,69.7049,69.9423,35458.0
2025-02-21 10:10:00,70.7,70.7,70.28,70.28,18289.0,69.9423,69.9423,69.5268,69.5268,18289.0
2025-02-21 10:15:00,70.28,70.64,70.25,70.51,50273.0,69.5268,69.8829,69.4971,69.7543,50273.0
2025-02-21 10:20:00,70.53,70.61,70.44,70.51,33046.0,69.7741,69.8533,69.6851,69.7543,33046.0
2025-02-21 10:25:00,70.51,70.61,70.5,70.58,17738.0,69.7543,69.8533,69.7444,69.8236,17738.0
2025-02-21 10:30:00,70.55,70.61,70.52,70.57,21384.0,69.7939,69.8533,69.7642,69.8137,21384.0
2025-02-21 10:35:00,70.55,70.69,70.54,70.66,19598.0,69.7939,69.9324,69.784,69.9027,19598.0
2025-02-21 10:40:00,70.66,70.66,70.52,70.59,23156.0,69.9027,69.9027,69.7642,69.8335,23156.0
2025-02-21 10:45:00,70.59,70.67,70.55,70.55,23487.0,69.8335,69.9126,69.7939,69.7939,23487.0
2025-02-21 10:50:00,70.56,70.6,70.33,70.33,24145.0,69.8038,69.8434,69.5763,69.5763,24145.0
2025-02-21 10:55:00,70.33,70.35,70.02,70.31,50167.0,69.5763,69.5961,69.2696,69.5565,50167.0
2025-02-21 11:00:00,70.31,70.35,70.24,70.32,15280.0,69.5565,69.5961,69.4872,69.5664,15280.0
2025-02-21 11:05:00,70.32,70.32,70.24,70.24,14564.0,69.5664,69.5664,69.4872,69.4872,14564.0
2025-02-21 11:10:00,70.24,70.4,70.24,70.32,14897.0,69.4872,69.6455,69.4872,69.5664,14897.0
2025-02-21 11:15:00,70.32,70.37,70.25,70.34,7768.0,69.5664,69.6158,69.4971,69.5862,7768.0
2025-02-21 11:20:00,70.34,70.35,70.26,70.3,10592.0,69.5862,69.5961,69.507,69.5466,10592.0
2025-02-21 11:25:00,70.29,70.37,70.29,70.33,6051.0,69.5367,69.6158,69.5367,69.5763,6051.0
2025-02-21 11:30:00,70.3,70.36,70.27,70.32,14973.0,69.5466,69.6059,69.5169,69.5664,14973.0
2025-02-21 11:35:00,70.34,70.35,70.31,70.34,8929.0,69.5862,69.5961,69.5565,69.5862,8929.0
2025-02-21 11:40:00,70.35,70.36,70.32,70.35,16259.0,69.5961,69.6059,69.5664,69.5961,16259.0
2025-02-21 11:45:00,70.35,70.4,70.33,70.36,22749.0,69.5961,69.6455,69.5763,69.6059,22749.0
2025-02-21 11:50:00,70.36,70.36,70.22,70.23,28080.0,69.6059,69.6059,69.4674,69.4773,28080.0
2025-02-21 11:55:00,70.25,70.27,70.16,70.26,22289.0,69.4971,69.5169,69.4081,69.507,22289.0
2025-02-21 12:00:00,70.26,70.35,70.25,70.28,32258.0,69.507,69.5961,69.4971,69.5268,32258.0
2025-02-21 12:05:00,70.28,70.39,70.27,70.28,32623.0,69.5268,69.6356,69.5169,69.5268,32623.0
2025-02-21 12:10:00,70.28,70.3,70.24,70.29,26075.0,69.5268,69.5466,69.4872,69.5367,26075.0
2025-02-21 12:15:00,70.29,70.4,70.25,70.34,39279.0,69.5367,69.6455,69.4971,69.5862,39279.0
2025-02-21 12:20:00,70.34,70.42,70.31,70.35,49648.0,69.5862,69.6653,69.5565,69.5961,49648.0
2025-02-21 12:25:00,70.35,70.36,70.27,70.3,32636.0,69.5961,69.6059,69.5169,69.5466,32636.0
2025-02-21 12:30:00,70.3,70.31,70.28,70.29,16011.0,69.5466,69.5565,69.5268,69.5367,16011.0
2025-02-21 12:35:00,70.29,70.29,70.2,70.2,14589.0,69.5367,69.5367,69.4477,69.4477,14589.0
2025-02-21 12:40:00,70.21,70.26,70.15,70.17,25601.0,69.4576,69.507,69.3982,69.418,25601.0
2025-02-21 12:45:00,70.17,70.23,70.14,70.22,21564.0,69.418,69.4773,69.3883,69.4674,21564.0
2025-02-21 12:50:00,70.23,70.23,70.19,70.22,12844.0,69.4773,69.4773,69.4378,69.4674,12844.0
2025-02-21 12:55:00,70.22,70.22,70.09,70.12,21611.0,69.4674,69.4674,69.3388,69.3685,21611.0
2025-02-21 13:00:00,70.12,70.15,70.06,70.1,19967.0,69.3685,69.3982,69.3092,69.3487,19967.0
2025-02-21 13:05:00,70.1,70.14,70.07,70.09,15762.0,69.3487,69.3883,69.3191,69.3388,15762.0
2025-02-21 13:10:00,70.09,70.16,70.05,70.15,13034.0,69.3388,69.4081,69.2993,69.3982,13034.0
2025-02-21 13:15:00,70.14,70.16,70.09,70.12,17477.0,69.3883,69.4081,69.3388,69.3685,17477.0
2025-02-21 13:20:00,70.1,70.15,70.07,70.1,11290.0,69.3487,69.3982,69.3191,69.3487,11290.0
2025-02-21 13:25:00,70.1,70.13,70.0,70.01,15864.0,69.3487,69.3784,69.2498,69.2597,15864.0
2025-02-21 13:30:00,70.0,70.01,69.91,69.98,12812.0,69.2498,69.2597,69.1608,69.23,12812.0
2025-02-21 13:35:00,69.98,70.07,69.96,69.98,21035.0,69.23,69.3191,69.2102,69.23,21035.0
2025-02-21 13:40:00,69.98,70.1,69.96,70.01,395176.0,69.23,69.3487,69.2102,69.2597,395176.0
2025-02-21 13:45:00,69.99,70.19,69.99,70.19,20185.0,69.2399,69.4378,69.2399,69.4378,20185.0
2025-02-21 13:50:00,70.21,70.25,70.19,70.24,13514.0,69.4576,69.4971,69.4378,69.4872,13514.0
2025-02-21 13:55:00,70.24,70.25,70.16,70.19,11736.0,69.4872,69.4971,69.4081,69.4378,11736.0
2025-02-21 14:00:00,70.19,70.19,70.09,70.12,19409.0,69.4378,69.4378,69.3388,69.3685,19409.0
2025-02-21 14:05:00,70.12,70.27,70.1,70.22,18136.0,69.3685,69.5169,69.3487,69.4674,18136.0
2025-02-21 14:10:00,70.24,70.28,70.22,70.27,11714.0,69.4872,69.5268,69.4674,69.5169,11714.0
2025-02-21 14:15:00,70.26,70.31,70.25,70.27,22063.0,69.507,69.5565,69.4971,69.5169,22063.0
2025-02-21 14:20:00,70.25,70.27,70.21,70.24,23703.0,69.4971,69.5169,69.4576,69.4872,23703.0
2025-02-21 14:25:00,70.24,70.25,70.15,70.19,14333.0,69.4872,69.4971,69.3982,69.4378,14333.0
2025-02-21 14:30:00,70.19,70.21,70.15,70.17,21764.0,69.4378,69.4576,69.3982,69.418,21764.0
2025-02-21 14:35:00,70.17,70.18,70.06,70.1,15201.0,69.418,69.4279,69.3092,69.3487,15201.0
2025-02-21 14:40:00,70.09,70.16,70.08,70.15,19502.0,69.3388,69.4081,69.329,69.3982,19502.0
2025-02-21 14:45:00,70.15,70.16,70.12,70.14,13445.0,69.3982,69.4081,69.3685,69.3883,13445.0
2025-02-21 14:50:00,70.15,70.17,70.13,70.14,27690.0,69.3982,69.418,69.3784,69.3883,27690.0
2025-02-21 14:55:00,70.15,70.18,70.12,70.12,41704.0,69.3982,69.4279,69.3685,69.3685,41704.0
2025-02-21 15:00:00,70.12,70.16,70.08,70.14,18931.0,69.3685,69.4081,69.329,69.3883,18931.0
2025-02-21 15:05:00,70.14,70.14,70.12,70.13,13003.0,69.3883,69.3883,69.3685,69.3784,13003.0
2025-02-21 15:10:00,70.12,70.14,70.07,70.07,26263.0,69.3685,69.3883,69.3191,69.3191,26263.0
2025-02-21 15:15:00,70.09,70.11,70.01,70.02,40069.0,69.3388,69.3586,69.2597,69.2696,40069.0
2025-02-21 15:20:00,70.02,70.13,69.98,70.08,39052.0,69.2696,69.3784,69.23,69.329,39052.0
2025-02-21 15:25:00,70.07,70.13,70.07,70.11,15880.0,69.3191,69.3784,69.3191,69.3586,15880.0
2025-02-21 15:30:00,70.13,70.25,70.13,70.23,28543.0,69.3784,69.4971,69.3784,69.4773,28543.0
2025-02-21 15:35:00,70.24,70.33,70.24,70.27,29764.0,69.4872,69.5763,69.4872,69.5169,29764.0
2025-02-21 15:40:00,70.27,70.43,70.25,70.38,32337.0,69.5169,69.6752,69.4971,69.6257,32337.0
2025-02-21 15:45:00,70.39,70.47,70.24,70.26,55993.0,69.6356,69.7148,69.4872,69.507,55993.0
2025-02-21 15:50:00,70.26,70.32,70.09,70.12,125241.0,69.507,69.5664,69.3388,69.3685,125241.0
2025-02-21 15:55:00,70.13,70.14,69.83,69.88,344710.0,69.3784,69.3883,69.0816,69.1311,344710.0
2025-02-24 09:30:00,69.67,69.98,69.6,69.86,47641.0,68.9233,69.23,68.8541,69.1113,47641.0
2025-02-24 09:35:00,69.83,69.83,69.3,69.45,16208.0,69.0816,69.0816,68.5573,68.7057,16208.0
2025-02-24 09:40:00,69.44,69.44,69.09,69.11,19396.0,68.6958,68.6958,68.3496,68.3693,19396.0
2025-02-24 09:45:00,69.09,69.17,68.9,69.11,25167.0,68.3496,68.4287,68.1616,68.3693,25167.0
2025-02-24 09:50:00,69.11,69.37,69.07,69.24,31487.0,68.3693,68.6266,68.3298,68.498,31487.0
2025-02-24 09:55:00,69.23,69.37,69.21,69.35,11711.0,68.4881,68.6266,68.4683,68.6068,11711.0
2025-02-24 10:00:00,69.33,69.35,69.18,69.31,29387.0,68.587,68.6068,68.4386,68.5672,29387.0
2025-02-24 10:05:00,69.32,69.91,69.19,69.85,35138.0,68.5771,69.1608,68.4485,69.1014,35138.0
2025-02-24 10:10:00,69.85,69.99,69.73,69.73,33016.0,69.1014,69.2399,68.9827,68.9827,33016.0
2025-02-24 10:15:00,69.73,69.77,69.48,69.48,27841.0,68.9827,69.0223,68.7354,68.7354,27841.0
2025-02-24 10:20:00,69.51,69.6,69.4,69.49,24248.0,68.7651,68.8541,68.6562,68.7453,24248.0
2025-02-24 10:25:00,69.48,69.49,69.31,69.44,14705.0,68.7354,68.7453,68.5672,68.6958,14705.0
2025-02-24 10:30:00,69.4,69.44,69.25,69.37,34459.0,68.6562,68.6958,68.5078,68.6266,34459.0
2025-02-24 10:35:00,69.38,69.45,69.32,69.42,25515.0,68.6365,68.7057,68.5771,68.676,25515.0
2025-02-24 10:40:00,69.42,69.49,69.39,69.4,13754.0,68.676,68.7453,68.6463,68.6562,13754.0
2025-02-24 10:45:00,69.43,69.43,69.25,69.27,14572.0,68.6859,68.6859,68.5078,68.5276,14572.0
2025-02-24 10:50:00,69.28,69.3,69.23,69.26,17330.0,68.5375,68.5573,68.4881,68.5177,17330.0
2025-02-24 10:55:00,69.26,69.29,69.19,69.19,18754.0,68.5177,68.5474,68.4485,68.4485,18754.0
2025-02-24 11:00:00,69.19,69.19,69.06,69.1,14962.0,68.4485,68.4485,68.3199,68.3595,14962.0
2025-02-24 11:05:00,69.08,69.16,69.04,69.14,15468.0,68.3397,68.4188,68.3001,68.399,15468.0
2025-02-24 11:10:00,69.14,69.25,69.09,69.25,12535.0,68.399,68.5078,68.3496,68.5078,12535.0
2025-02-24 11:15:00,69.25,69.3,69.21,69.3,13430.0,68.5078,68.5573,68.4683,68.5573,13430.0
2025-02-24 11:20:00,69.31,69.44,69.31,69.42,20797.0,68.5672,68.6958,68.5672,68.676,20797.0
2025-02-24 11:25:00,69.41,69.48,69.33,69.41,18013.0,68.6661,68.7354,68.587,68.6661,18013.0
2025-02-24 11:30:00,69.41,69.44,69.32,69.32,9968.0,68.6661,68.6958,68.5771,68.5771,9968.0
2025-02-24 11:35:00,69.32,69.32,69.15,69.17,12763.0,68.5771,68.5771,68.4089,68.4287,12763.0
2025-02-24 11:40:00,69.16,69.26,69.15,69.25,12775.0,68.4188,68.5177,68.4089,68.5078,12775.0
2025-02-24 11:45:00,69.25,69.41,69.21,69.27,21839.0,68.5078,68.6661,68.4683,68.5276,21839.0
2025-02-24 11:50:00,69.28,69.36,69.26,69.36,10364.0,68.5375,68.6167,68.5177,68.6167,10364.0
2025-02-24 11:55:00,69.37,69.39,69.27,69.32,32498.0,68.6266,68.6463,68.5276,68.5771,32498.0
2025-02-24 12:00:00,69.32,69.43,69.32,69.43,20108.0,68.5771,68.6859,68.5771,68.6859,20108.0
2025-02-24 12:05:00,69.43,69.43,69.33,69.36,15464.0,68.6859,68.6859,68.587,68.6167,15464.0
2025-02-24 12:10:00,69.36,69.39,69.31,69.37,15330.0,68.6167,68.6463,68.5672,68.6266,15330.0
2025-02-24 12:15:00,69.38,69.44,69.36,69.36,12248.0,68.6365,68.6958,68.6167,68.6167,12248.0
2025-02-24 12:20:00,69.35,69.36,69.29,69.34,10259.0,68.6068,68.6167,68.5474,68.5969,10259.0
2025-02-24 12:25:00,69.34,69.35,69.17,69.19,17450.0,68.5969,68.6068,68.4287,68.4485,17450.0
2025-02-24 12:30:00,69.19,69.2,69.11,69.13,12359.0,68.4485,68.4584,68.3693,68.3891,12359.0
2025-02-24 12:35:00,69.14,69.24,69.14,69.19,9254.0,68.399,68.498,68.399,68.4485,9254.0
2025-02-24 12:40:00,69.18,69.25,69.18,69.23,4766.0,68.4386,68.5078,68.4386,68.4881,4766.0
2025-02-24 12:45:00,69.25,69.27,69.21,69.24,12008.0,68.5078,68.5276,68.4683,68.498,12008.0
2025-02-24 12:50:00,69.23,69.24,69.2,69.22,9431.0,68.4881,68.498,68.4584,68.4782,9431.0
2025-02-24 12:55:00,69.23,69.24,69.13,69.13,13433.0,68.4881,68.498,68.3891,68.3891,13433.0
2025-02-24 13:00:00,69.13,69.14,69.08,69.08,9787.0,68.3891,68.399,68.3397,68.3397,9787.0
2025-02-24 13:05:00,69.08,69.17,69.07,69.17,25220.0,68.3397,68.4287,68.3298,68.4287,25220.0
2025-02-24 13:10:00,69.17,69.17,69.1,69.1,21279.0,68.4287,68.4287,68.3595,68.3595,21279.0
2025-02-24 13:15:00,69.11,69.22,69.1,69.22,14117.0,68.3693,68.4782,68.3595,68.4782,14117.0
2025-02-24 13:20:00,69.22,69.25,69.19,69.23,11955.0,68.4782,68.5078,68.4485,68.4881,11955.0
2025-02-24 13:25:00,69.23,69.27,69.22,69.24,14333.0,68.4881,68.5276,68.4782,68.498,14333.0
2025-02-24 13:30:00,69.24,69.24,69.17,69.22,31846.0,68.498,68.498,68.4287,68.4782,31846.0
2025-02-24 13:35:00,69.22,69.25,69.12,69.13,33168.0,68.4782,68.5078,68.3792,68.3891,33168.0
2025-02-24 13:40:00,69.13,69.16,69.09,69.1,25240.0,68.3891,68.4188,68.3496,68.3595,25240.0
2025-02-24 13:45:00,69.11,69.14,69.01,69.02,13805.0,68.3693,68.399,68.2704,68.2803,13805.0
2025-02-24 13:50:00,69.01,69.03,68.98,69.03,20541.0,68.2704,68.2902,68.2407,68.2902,20541.0
2025-02-24 13:55:00,69.03,69.08,69.01,69.02,22732.0,68.2902,68.3397,68.2704,68.2803,22732.0
2025-02-24 14:00:00,69.02,69.17,69.01,69.17,21837.0,68.2803,68.4287,68.2704,68.4287,21837.0
2025-02-24 14:05:00,69.19,69.19,69.08,69.12,28033.0,68.4485,68.4485,68.3397,68.3792,28033.0
2025-02-24 14:10:00,69.12,69.13,69.02,69.04,20958.0,68.3792,68.3891,68.2803,68.3001,20958.0
2025-02-24 14:15:00,69.03,69.07,69.0,69.01,24437.0,68.2902,68.3298,68.2605,68.2704,24437.0
2025-02-24 14:20:00,69.02,69.15,68.96,69.15,25405.0,68.2803,68.4089,68.221,68.4089,25405.0
2025-02-24 14:25:00,69.16,69.17,69.08,69.09,14847.0,68.4188,68.4287,68.3397,68.3496,14847.0
2025-02-24 14:30:00,69.09,69.17,69.09,69.14,12273.0,68.3496,68.4287,68.3496,68.399,12273.0
2025-02-24 14:35:00,69.11,69.14,69.09,69.11,10810.0,68.3693,68.399,68.3496,68.3693,10810.0
2025-02-24 14:40:00,69.11,69.12,69.05,69.11,13665.0,68.3693,68.3792,68.31,68.3693,13665.0
2025-02-24 14:45:00,69.1,69.21,69.09,69.21,16323.0,68.3595,68.4683,68.3496,68.4683,16323.0
2025-02-24 14:50:00,69.21,69.29,69.2,69.29,15535.0,68.4683,68.5474,68.4584,68.5474,15535.0
2025-02-24 14:55:00,69.3,69.3,69.2,69.23,14933.0,68.5573,68.5573,68.4584,68.4881,14933.0
2025-02-24 15:00:00,69.23,69.24,69.17,69.23,22937.0,68.4881,68.498,68.4287,68.4881,22937.0
2025-02-24 15:05:00,69.23,69.27,69.23,69.26,13452.0,68.4881,68.5276,68.4881,68.5177,13452.0
2025-02-24 15:10:00,69.26,69.27,69.21,69.23,21403.0,68.5177,68.5276,68.4683,68.4881,21403.0
2025-02-24 15:15:00,69.24,69.25,69.19,69.25,28069.0,68.498,68.5078,68.4485,68.5078,28069.0
2025-02-24 15:20:00,69.25,69.31,69.22,69.27,21688.0,68.5078,68.5672,68.4782,68.5276,21688.0
2025-02-24 15:25:00,69.28,69.33,69.28,69.32,20201.0,68.5375,68.587,68.5375,68.5771,20201.0
2025-02-24 15:30:00,69.32,69.42,69.31,69.37,31919.0,68.5771,68.676,68.5672,68.6266,31919.0
2025-02-24 15:35:00,69.38,69.43,69.35,69.41,36541.0,68.6365,68.6859,68.6068,68.6661,36541.0
2025-02-24 15:40:00,69.4,69.44,69.37,69.41,38677.0,68.6562,68.6958,68.6266,68.6661,38677.0
2025-02-24 15:45:00,69.42,69.54,69.38,69.53,53936.0,68.676,68.7947,68.6365,68.7848,53936.0
2025-02-24 15:50:00,69.55,69.56,69.31,69.33,61330.0,68.8046,68.8145,68.5672,68.587,61330.0
2025-02-24 15:55:00,69.33,69.46,69.29,69.38,246704.0,68.587,68.7156,68.5474,68.6365,246704.0
2025-02-25 09:30:00,69.93,70.76,69.74,70.21,132973.0,69.1806,70.0017,68.9926,69.4576,132973.0
2025-02-25 09:35:00,70.33,70.33,70.06,70.11,17914.0,69.5763,69.5763,69.3092,69.3586,17914.0
2025-02-25 09:40:00,70.11,70.29,69.98,69.98,12571.0,69.3586,69.5367,69.23,69.23,12571.0
2025-02-25 09:45:00,69.95,70.17,69.9,70.02,14622.0,69.2003,69.418,69.1509,69.2696,14622.0
2025-02-25 09:50:00,70.02,70.02,69.87,69.87,12122.0,69.2696,69.2696,69.1212,69.1212,12122.0
2025-02-25 09:55:00,69.87,70.03,69.83,69.89,17164.0,69.1212,69.2795,69.0816,69.141,17164.0
2025-02-25 10:00:00,69.82,69.85,69.61,69.77,29654.0,69.0717,69.1014,68.864,69.0223,29654.0
2025-02-25 10:05:00,69.79,69.86,69.57,69.6,36284.0,69.0421,69.1113,68.8244,68.8541,36284.0
2025-02-25 10:10:00,69.6,69.61,69.41,69.45,60289.0,68.8541,68.864,68.6661,68.7057,60289.0
2025-02-25 10:15:00,69.45,69.6,69.39,69.4,59633.0,68.7057,68.8541,68.6463,68.6562,59633.0
2025-02-25 10:20:00,69.39,69.53,69.38,69.5,29566.0,68.6463,68.7848,68.6365,68.7552,29566.0
2025-02-25 10:25:00,69.45,69.5,69.27,69.31,11898.0,68.7057,68.7552,68.5276,68.5672,11898.0
2025-02-25 10:30:00,69.34,69.42,69.31,69.38,36343.0,68.5969,68.676,68.5672,68.6365,36343.0
2025-02-25 10:35:00,69.4,69.41,69.27,69.35,38685.0,68.6562,68.6661,68.5276,68.6068,38685.0
2025-02-25 10:40:00,69.37,69.45,69.33,69.35,69422.0,68.6266,68.7057,68.587,68.6068,69422.0
2025-02-25 10:45:00,69.38,69.47,69.31,69.44,34900.0,68.6365,68.7255,68.5672,68.6958,34900.0
2025-02-25 10:50:00,69.45,69.5,69.4,69.45,46627.0,68.7057,68.7552,68.6562,68.7057,46627.0
2025-02-25 10:55:00,69.45,69.54,69.22,69.27,109688.0,68.7057,68.7947,68.4782,68.5276,109688.0
2025-02-25 11:00:00,69.27,69.36,69.2,69.34,21471.0,68.5276,68.6167,68.4584,68.5969,21471.0
2025-02-25 11:05:00,69.36,69.4,69.19,69.2,15521.0,68.6167,68.6562,68.4485,68.4584,15521.0
2025-02-25 11:10:00,69.2,69.34,69.2,69.3,13198.0,68.4584,68.5969,68.4584,68.5573,13198.0
2025-02-25 11:15:00,69.29,69.29,69.2,69.22,12606.0,68.5474,68.5474,68.4584,68.4782,12606.0
2025-02-25 11:20:00,69.2,69.23,69.13,69.23,27286.0,68.4584,68.4881,68.3891,68.4881,27286.0
2025-02-25 11:25:00,69.23,69.23,69.05,69.07,24044.0,68.4881,68.4881,68.31,68.3298,24044.0
2025-02-25 11:30:00,69.07,69.12,68.93,68.93,12675.0,68.3298,68.3792,68.1913,68.1913,12675.0
2025-02-25 11:35:00,68.94,69.01,68.92,68.99,9656.0,68.2012,68.2704,68.1814,68.2506,9656.0
2025-02-25 11:40:00,68.98,69.01,68.9,68.96,13323.0,68.2407,68.2704,68.1616,68.221,13323.0
2025-02-25 11:45:00,68.97,69.01,68.93,69.0,13489.0,68.2308,68.2704,68.1913,68.2605,13489.0
2025-02-25 11:50:00,69.02,69.15,69.02,69.09,29108.0,68.2803,68.4089,68.2803,68.3496,29108.0
2025-02-25 11:55:00,69.09,69.27,69.08,69.22,17433.0,68.3496,68.5276,68.3397,68.4782,17433.0
2025-02-25 12:00:00,69.21,69.22,69.12,69.18,10306.0,68.4683,68.4782,68.3792,68.4386,10306.0
2025-02-25 12:05:00,69.18,69.19,69.08,69.18,18796.0,68.4386,68.4485,68.3397,68.4386,18796.0
2025-02-25 12:10:00,69.18,69.22,69.11,69.14,12145.0,68.4386,68.4782,68.3693,68.399,12145.0
2025-02-25 12:15:00,69.15,69.15,69.02,69.05,3867.0,68.4089,68.4089,68.2803,68.31,3867.0
2025-02-25 12:20:00,69.05,69.07,69.0,69.03,13814.0,68.31,68.3298,68.2605,68.2902,13814.0
2025-02-25 12:25:00,69.03,69.05,68.97,69.04,9988.0,68.2902,68.31,68.2308,68.3001,9988.0
2025-02-25 12:30:00,69.05,69.12,69.05,69.09,6312.0,68.31,68.3792,68.31,68.3496,6312.0
2025-02-25 12:35:00,69.1,69.13,69.07,69.09,13842.0,68.3595,68.3891,68.3298,68.3496,13842.0
2025-02-25 12:40:00,69.11,69.11,68.98,69.03,8262.0,68.3693,68.3693,68.2407,68.2902,8262.0
2025-02-25 12:45:00,69.03,69.03,68.95,68.98,6063.0,68.2902,68.2902,68.2111,68.2407,6063.0
2025-02-25 12:50:00,69.0,69.01,68.95,68.97,8323.0,68.2605,68.2704,68.2111,68.2308,8323.0
2025-02-25 12:55:00,68.98,69.01,68.97,69.0,9807.0,68.2407,68.2704,68.2308,68.2605,9807.0
2025-02-25 13:00:00,69.0,69.04,68.97,69.01,12561.0,68.2605,68.3001,68.2308,68.2704,12561.0
2025-02-25 13:05:00,69.02,69.16,69.02,69.11,9503.0,68.2803,68.4188,68.2803,68.3693,9503.0
2025-02-25 13:10:00,69.11,69.13,69.01,69.01,7771.0,68.3693,68.3891,68.2704,68.2704,7771.0
2025-02-25 13:15:00,69.0,69.06,68.98,69.06,11885.0,68.2605,68.3199,68.2407,68.3199,11885.0
2025-02-25 13:20:00,69.06,69.15,69.05,69.14,11033.0,68.3199,68.4089,68.31,68.399,11033.0
2025-02-25 13:25:00,69.13,69.15,68.99,69.0,5026.0,68.3891,68.4089,68.2506,68.2605,5026.0
2025-02-25 13:30:00,68.99,69.07,68.99,69.06,5538.0,68.2506,68.3298,68.2506,68.3199,5538.0
2025-02-25 13:35:00,69.04,69.26,69.02,69.26,7025.0,68.3001,68.5177,68.2803,68.5177,7025.0
2025-02-25 13:40:00,69.25,69.25,69.15,69.16,19119.0,68.5078,68.5078,68.4089,68.4188,19119.0
2025-02-25 13:45:00,69.16,69.18,69.1,69.11,5784.0,68.4188,68.4386,68.3595,68.3693,5784.0
2025-02-25 13:50:00,69.12,69.17,69.09,69.16,7275.0,68.3792,68.4287,68.3496,68.4188,7275.0
2025-02-25 13:55:00,69.15,69.18,69.11,69.13,4992.0,68.4089,68.4386,68.3693,68.3891,4992.0
2025-02-25 14:00:00,69.12,69.16,69.1,69.1,6169.0,68.3792,68.4188,68.3595,68.3595,6169.0
2025-02-25 14:05:00,69.12,69.13,69.03,69.05,12205.0,68.3792,68.3891,68.2902,68.31,12205.0
2025-02-25 14:10:00,69.05,69.05,68.96,68.96,12451.0,68.31,68.31,68.221,68.221,12451.0
2025-02-25 14:15:00,68.95,68.96,68.85,68.95,11360.0,68.2111,68.221,68.1121,68.2111,11360.0
2025-02-25 14:20:00,68.93,68.96,68.88,68.94,17135.0,68.1913,68.221,68.1418,68.2012,17135.0
2025-02-25 14:25:00,68.93,68.96,68.91,68.94,6849.0,68.1913,68.221,68.1715,68.2012,6849.0
2025-02-25 14:30:00,68.94,69.02,68.93,69.02,12046.0,68.2012,68.2803,68.1913,68.2803,12046.0
2025-02-25 14:35:00,69.02,69.16,68.96,69.16,12635.0,68.2803,68.4188,68.221,68.4188,12635.0
2025-02-25 14:40:00,69.16,69.23,69.1,69.13,28751.0,68.4188,68.4881,68.3595,68.3891,28751.0
2025-02-25 14:45:00,69.11,69.36,69.07,69.33,56178.0,68.3693,68.6167,68.3298,68.587,56178.0
2025-02-25 14:50:00,69.32,69.41,69.29,69.4,11377.0,68.5771,68.6661,68.5474,68.6562,11377.0
2025-02-25 14:55:00,69.4,69.51,69.4,69.42,6626.0,68.6562,68.7651,68.6562,68.676,6626.0
2025-02-25 15:00:00,69.42,69.56,69.41,69.55,15497.0,68.676,68.8145,68.6661,68.8046,15497.0
2025-02-25 15:05:00,69.55,69.57,69.48,69.51,13183.0,68.8046,68.8244,68.7354,68.7651,13183.0
2025-02-25 15:10:00,69.51,69.61,69.48,69.58,14782.0,68.7651,68.864,68.7354,68.8343,14782.0
2025-02-25 15:15:00,69.58,69.59,69.53,69.55,17953.0,68.8343,68.8442,68.7848,68.8046,17953.0
2025-02-25 15:20:00,69.55,69.64,69.55,69.55,20123.0,68.8046,68.8937,68.8046,68.8046,20123.0
2025-02-25 15:25:00,69.55,69.61,69.46,69.47,23948.0,68.8046,68.864,68.7156,68.7255,23948.0
2025-02-25 15:30:00,69.48,69.6,69.45,69.55,18073.0,68.7354,68.8541,68.7057,68.8046,18073.0
2025-02-25 15:35:00,69.56,69.57,69.43,69.44,22463.0,68.8145,68.8244,68.6859,68.6958,22463.0
2025-02-25 15:40:00,69.43,69.44,69.29,69.4,27142.0,68.6859,68.6958,68.5474,68.6562,27142.0
2025-02-25 15:45:00,69.38,69.55,69.38,69.53,30495.0,68.6365,68.8046,68.6365,68.7848,30495.0
2025-02-25 15:50:00,69.54,69.58,69.39,69.43,70589.0,68.7947,68.8343,68.6463,68.6859,70589.0
2025-02-25 15:55:00,69.45,69.5,69.28,69.33,142911.0,68.7057,68.7552,68.5375,68.587,142911.0
2025-02-26 09:30:00,69.5,69.97,69.48,69.76,118245.0,68.7552,69.2201,68.7354,69.0124,118245.0
2025-02-26 09:35:00,69.76,69.96,69.65,69.65,24081.0,69.0124,69.2102,68.9036,68.9036,24081.0
2025-02-26 09:40:00,69.65,69.72,69.55,69.63,12403.0,68.9036,68.9728,68.8046,68.8838,12403.0
2025-02-26 09:45:00,69.67,69.96,69.63,69.92,16846.0,68.9233,69.2102,68.8838,69.1707,16846.0
2025-02-26 09:50:00,69.95,70.0,69.83,69.85,17995.0,69.2003,69.2498,69.0816,69.1014,17995.0
2025-02-26 09:55:00,69.86,69.94,69.77,69.84,8938.0,69.1113,69.1905,69.0223,69.0915,8938.0
2025-02-26 10:00:00,69.86,69.9,69.77,69.89,44299.0,69.1113,69.1509,69.0223,69.141,44299.0
2025-02-26 10:05:00,69.89,69.91,69.77,69.83,13738.0,69.141,69.1608,69.0223,69.0816,13738.0
2025-02-26 10:10:00,69.82,69.84,69.73,69.75,6758.0,69.0717,69.0915,68.9827,69.0025,6758.0
2025-02-26 10:15:00,69.76,69.79,69.65,69.65,7032.0,69.0124,69.0421,68.9036,68.9036,7032.0
2025-02-26 10:20:00,69.68,69.78,69.67,69.77,7804.0,68.9332,69.0322,68.9233,69.0223,7804.0
2025-02-26 10:25:00,69.8,69.8,69.69,69.69,8090.0,69.052,69.052,68.9431,68.9431,8090.0
2025-02-26 10:30:00,69.7,69.78,69.68,69.7,20745.0,68.953,69.0322,68.9332,68.953,20745.0
2025-02-26 10:35:00,69.69,69.77,69.66,69.68,11167.0,68.9431,69.0223,68.9135,68.9332,11167.0
2025-02-26 10:40:00,69.67,69.68,69.57,69.58,10430.0,68.9233,68.9332,68.8244,68.8343,10430.0
2025-02-26 10:45:00,69.58,69.6,69.52,69.56,10828.0,68.8343,68.8541,68.775,68.8145,10828.0
2025-02-26 10:50:00,69.56,69.68,69.56,69.6,45019.0,68.8145,68.9332,68.8145,68.8541,45019.0
2025-02-26 10:55:00,69.58,69.58,69.44,69.46,8709.0,68.8343,68.8343,68.6958,68.7156,8709.0
2025-02-26 11:00:00,69.48,69.5,69.35,69.37,12354.0,68.7354,68.7552,68.6068,68.6266,12354.0
2025-02-26 11:05:00,69.39,69.39,69.32,69.36,6864.0,68.6463,68.6463,68.5771,68.6167,6864.0
2025-02-26 11:10:00,69.35,69.37,69.25,69.36,12569.0,68.6068,68.6266,68.5078,68.6167,12569.0
2025-02-26 11:15:00,69.37,69.61,69.35,69.58,17204.0,68.6266,68.864,68.6068,68.8343,17204.0
2025-02-26 11:20:00,69.58,69.6,69.41,69.43,15711.0,68.8343,68.8541,68.6661,68.6859,15711.0
2025-02-26 11:25:00,69.42,69.43,69.34,69.39,12192.0,68.676,68.6859,68.5969,68.6463,12192.0
2025-02-26 11:30:00,69.38,69.39,69.29,69.38,7149.0,68.6365,68.6463,68.5474,68.6365,7149.0
2025-02-26 11:35:00,69.39,69.52,69.39,69.5,8592.0,68.6463,68.775,68.6463,68.7552,8592.0
2025-02-26 11:40:00,69.5,69.53,69.37,69.42,9535.0,68.7552,68.7848,68.6266,68.676,9535.0
2025-02-26 11:45:00,69.42,69.49,69.41,69.47,9980.0,68.676,68.7453,68.6661,68.7255,9980.0
2025-02-26 11:50:00,69.48,69.5,69.41,69.42,15713.0,68.7354,68.7552,68.6661,68.676,15713.0
2025-02-26 11:55:00,69.42,69.45,69.33,69.33,16234.0,68.676,68.7057,68.587,68.587,16234.0
2025-02-26 12:00:00,69.34,69.35,69.32,69.33,7157.0,68.5969,68.6068,68.5771,68.587,7157.0
2025-02-26 12:05:00,69.34,69.34,69.26,69.29,10078.0,68.5969,68.5969,68.5177,68.5474,10078.0
2025-02-26 12:10:00,69.3,69.32,69.29,69.3,10103.0,68.5573,68.5771,68.5474,68.5573,10103.0
2025-02-26 12:15:00,69.31,69.33,69.16,69.17,23683.0,68.5672,68.587,68.4188,68.4287,23683.0
2025-02-26 12:20:00,69.16,69.16,69.03,69.14,12215.0,68.4188,68.4188,68.2902,68.399,12215.0
2025-02-26 12:25:00,69.17,69.17,69.1,69.14,13032.0,68.4287,68.4287,68.3595,68.399,13032.0
2025-02-26 12:30:00,69.15,69.16,69.03,69.05,12049.0,68.4089,68.4188,68.2902,68.31,12049.0
2025-02-26 12:35:00,69.01,69.04,68.97,68.99,5528.0,68.2704,68.3001,68.2308,68.2506,5528.0
2025-02-26 12:40:00,68.96,69.01,68.95,68.96,11123.0,68.221,68.2704,68.2111,68.221,11123.0
2025-02-26 12:45:00,68.97,69.08,68.95,69.08,7052.0,68.2308,68.3397,68.2111,68.3397,7052.0
2025-02-26 12:50:00,69.06,69.11,69.02,69.04,6345.0,68.3199,68.3693,68.2803,68.3001,6345.0
2025-02-26 12:55:00,69.01,69.02,68.87,68.89,18515.0,68.2704,68.2803,68.1319,68.1517,18515.0
2025-02-26 13:00:00,68.9,68.94,68.87,68.9,5377.0,68.1616,68.2012,68.1319,68.1616,5377.0
2025-02-26 13:05:00,68.9,68.97,68.88,68.97,5135.0,68.1616,68.2308,68.1418,68.2308,5135.0
2025-02-26 13:10:00,68.96,69.03,68.9,69.03,8378.0,68.221,68.2902,68.1616,68.2902,8378.0
2025-02-26 13:15:00,69.02,69.02,68.96,68.99,4900.0,68.2803,68.2803,68.221,68.2506,4900.0
2025-02-26 13:20:00,68.99,69.05,68.98,69.02,5081.0,68.2506,68.31,68.2407,68.2803,5081.0
2025-02-26 13:25:00,69.02,69.02,68.82,68.84,11689.0,68.2803,68.2803,68.0825,68.1022,11689.0
2025-02-26 13:30:00,68.85,68.87,68.83,68.84,7748.0,68.1121,68.1319,68.0923,68.1022,7748.0
2025-02-26 13:35:00,68.82,68.88,68.81,68.81,8859.0,68.0825,68.1418,68.0726,68.0726,8859.0
2025-02-26 13:40:00,68.82,68.84,68.77,68.79,9310.0,68.0825,68.1022,68.033,68.0528,9310.0
2025-02-26 13:45:00,68.78,68.81,68.75,68.75,8827.0,68.0429,68.0726,68.0132,68.0132,8827.0
2025-02-26 13:50:00,68.75,68.77,68.72,68.73,9799.0,68.0132,68.033,67.9835,67.9934,9799.0
2025-02-26 13:55:00,68.74,68.74,68.66,68.69,12996.0,68.0033,68.0033,67.9242,67.9538,12996.0
2025-02-26 14:00:00,68.68,68.77,68.67,68.72,10176.0,67.944,68.033,67.9341,67.9835,10176.0
2025-02-26 14:05:00,68.72,68.79,68.71,68.77,7518.0,67.9835,68.0528,67.9736,68.033,7518.0
2025-02-26 14:10:00,68.77,68.81,68.77,68.81,6780.0,68.033,68.0726,68.033,68.0726,6780.0
2025-02-26 14:15:00,68.81,68.91,68.8,68.9,8819.0,68.0726,68.1715,68.0627,68.1616,8819.0
2025-02-26 14:20:00,68.9,68.97,68.9,68.93,6863.0,68.1616,68.2308,68.1616,68.1913,6863.0
2025-02-26 14:25:00,68.92,68.97,68.89,68.9,9893.0,68.1814,68.2308,68.1517,68.1616,9893.0
2025-02-26 14:30:00,68.9,68.94,68.89,68.93,7097.0,68.1616,68.2012,68.1517,68.1913,7097.0
2025-02-26 14:35:00,68.94,69.02,68.93,69.02,5161.0,68.2012,68.2803,68.1913,68.2803,5161.0
2025-02-26 14:40:00,69.03,69.11,69.02,69.02,13600.0,68.2902,68.3693,68.2803,68.2803,13600.0
2025-02-26 14:45:00,69.02,69.08,69.02,69.03,6475.0,68.2803,68.3397,68.2803,68.2902,6475.0
2025-02-26 14:50:00,69.03,69.03,68.97,68.98,11196.0,68.2902,68.2902,68.2308,68.2407,11196.0
2025-02-26 14:55:00,68.98,68.98,68.87,68.89,9977.0,68.2407,68.2407,68.1319,68.1517,9977.0
2025-02-26 15:00:00,68.89,68.95,68.88,68.9,8539.0,68.1517,68.2111,68.1418,68.1616,8539.0
2025-02-26 15:05:00,68.9,69.06,68.9,69.03,22151.0,68.1616,68.3199,68.1616,68.2902,22151.0
2025-02-26 15:10:00,69.03,69.18,69.03,69.16,36267.0,68.2902,68.4386,68.2902,68.4188,36267.0
2025-02-26 15:15:00,69.16,69.2,69.11,69.2,31030.0,68.4188,68.4584,68.3693,68.4584,31030.0
2025-02-26 15:20:00,69.2,69.26,69.17,69.25,28639.0,68.4584,68.5177,68.4287,68.5078,28639.0
2025-02-26 15:25:00,69.24,69.26,69.16,69.19,36398.0,68.498,68.5177,68.4188,68.4485,36398.0
2025-02-26 15:30:00,69.2,69.25,69.15,69.18,25959.0,68.4584,68.5078,68.4089,68.4386,25959.0
2025-02-26 15:35:00,69.18,69.19,69.0,69.16,43684.0,68.4386,68.4485,68.2605,68.4188,43684.0
2025-02-26 15:40:00,69.16,69.26,69.13,69.14,144574.0,68.4188,68.5177,68.3891,68.399,144574.0
2025-02-26 15:45:00,69.14,69.28,69.08,69.2,39207.0,68.399,68.5375,68.3397,68.4584,39207.0
2025-02-26 15:50:00,69.19,69.23,68.93,68.97,78588.0,68.4485,68.4881,68.1913,68.2308,78588.0
2025-02-26 15:55:00,68.98,69.0,68.83,68.91,153700.0,68.2407,68.2605,68.0923,68.1715,153700.0
2025-02-27 09:30:00,69.06,69.31,69.03,69.31,38388.0,68.3199,68.5672,68.2902,68.5672,38388.0
2025-02-27 09:35:00,69.31,69.62,69.24,69.59,18956.0,68.5672,68.8739,68.498,68.8442,18956.0
2025-02-27 09:40:00,69.59,69.75,69.48,69.61,109847.0,68.8442,69.0025,68.7354,68.864,109847.0
2025-02-27 09:45:00,69.61,69.75,69.53,69.6,19663.0,68.864,69.0025,68.7848,68.8541,19663.0
2025-02-27 09:50:00,69.58,69.58,69.3,69.34,9795.0,68.8343,68.8343,68.5573,68.5969,9795.0
2025-02-27 09:55:00,69.33,69.49,69.33,69.44,10120.0,68.587,68.7453,68.587,68.6958,10120.0
2025-02-27 10:00:00,69.39,69.47,69.3,69.39,24102.0,68.6463,68.7255,68.5573,68.6463,24102.0
2025-02-27 10:05:00,69.39,69.55,69.38,69.49,20764.0,68.6463,68.8046,68.6365,68.7453,20764.0
2025-02-27 10:10:00,69.48,69.58,69.38,69.55,10875.0,68.7354,68.8343,68.6365,68.8046,10875.0
2025-02-27 10:15:00,69.55,69.58,69.47,69.57,11076.0,68.8046,68.8343,68.7255,68.8244,11076.0
2025-02-27 10:20:00,69.57,69.92,69.57,69.9,22887.0,68.8244,69.1707,68.8244,69.1509,22887.0
2025-02-27 10:25:00,69.9,69.9,69.63,69.67,19591.0,69.1509,69.1509,68.8838,68.9233,19591.0
2025-02-27 10:30:00,69.7,69.75,69.6,69.66,11547.0,68.953,69.0025,68.8541,68.9135,11547.0
2025-02-27 10:35:00,69.66,69.69,69.55,69.59,11468.0,68.9135,68.9431,68.8046,68.8442,11468.0
2025-02-27 10:40:00,69.62,69.63,69.51,69.55,20798.0,68.8739,68.8838,68.7651,68.8046,20798.0
2025-02-27 10:45:00,69.55,69.66,69.5,69.63,8259.0,68.8046,68.9135,68.7552,68.8838,8259.0
2025-02-27 10:50:00,69.62,69.64,69.54,69.62,4845.0,68.8739,68.8937,68.7947,68.8739,4845.0
2025-02-27 10:55:00,69.59,69.63,69.53,69.55,8154.0,68.8442,68.8838,68.7848,68.8046,8154.0
2025-02-27 11:00:00,69.54,69.63,69.53,69.56,13383.0,68.7947,68.8838,68.7848,68.8145,13383.0
2025-02-27 11:05:00,69.54,69.54,69.42,69.48,6623.0,68.7947,68.7947,68.676,68.7354,6623.0
2025-02-27 11:10:00,69.47,69.52,69.4,69.48,11287.0,68.7255,68.775,68.6562,68.7354,11287.0
2025-02-27 11:15:00,69.48,69.6,69.48,69.6,7818.0,68.7354,68.8541,68.7354,68.8541,7818.0
2025-02-27 11:20:00,69.61,69.62,69.58,69.6,7755.0,68.864,68.8739,68.8343,68.8541,7755.0
2025-02-27 11:25:00,69.61,69.67,69.41,69.51,18530.0,68.864,68.9233,68.6661,68.7651,18530.0
2025-02-27 11:30:00,69.5,69.55,69.48,69.5,7392.0,68.7552,68.8046,68.7354,68.7552,7392.0
2025-02-27 11:35:00,69.5,69.55,69.39,69.41,19010.0,68.7552,68.8046,68.6463,68.6661,19010.0
2025-02-27 11:40:00,69.41,69.41,69.32,69.34,8565.0,68.6661,68.6661,68.5771,68.5969,8565.0
2025-02-27 11:45:00,69.34,69.39,69.33,69.37,9002.0,68.5969,68.6463,68.587,68.6266,9002.0
2025-02-27 11:50:00,69.37,69.38,69.3,69.34,8090.0,68.6266,68.6365,68.5573,68.5969,8090.0
2025-02-27 11:55:00,69.33,69.36,69.25,69.25,14115.0,68.587,68.6167,68.5078,68.5078,14115.0
2025-02-27 12:00:00,69.25,69.28,69.2,69.23,14276.0,68.5078,68.5375,68.4584,68.4881,14276.0
2025-02-27 12:05:00,69.25,69.25,69.11,69.14,12498.0,68.5078,68.5078,68.3693,68.399,12498.0
2025-02-27 12:10:00,69.14,69.21,69.13,69.16,7871.0,68.399,68.4683,68.3891,68.4188,7871.0
2025-02-27 12:15:00,69.17,69.18,69.12,69.15,7610.0,68.4287,68.4386,68.3792,68.4089,7610.0
2025-02-27 12:20:00,69.13,69.19,69.11,69.15,20319.0,68.3891,68.4485,68.3693,68.4089,20319.0
2025-02-27 12:25:00,69.15,69.23,69.11,69.2,67293.0,68.4089,68.4881,68.3693,68.4584,67293.0
2025-02-27 12:30:00,69.23,69.31,69.21,69.24,31762.0,68.4881,68.5672,68.4683,68.498,31762.0
2025-02-27 12:35:00,69.23,69.27,69.2,69.23,28654.0,68.4881,68.5276,68.4584,68.4881,28654.0
2025-02-27 12:40:00,69.21,69.21,69.07,69.13,27456.0,68.4683,68.4683,68.3298,68.3891,27456.0
2025-02-27 12:45:00,69.13,69.2,69.1,69.11,16202.0,68.3891,68.4584,68.3595,68.3693,16202.0
2025-02-27 12:50:00,69.11,69.27,69.09,69.27,367455.0,68.3693,68.5276,68.3496,68.5276,367455.0
2025-02-27 12:55:00,69.27,69.36,69.15,69.32,20816.0,68.5276,68.6167,68.4089,68.5771,20816.0
2025-02-27 13:00:00,69.31,69.4,69.28,69.33,14545.0,68.5672,68.6562,68.5375,68.587,14545.0
2025-02-27 13:05:00,69.31,69.38,69.28,69.34,13721.0,68.5672,68.6365,68.5375,68.5969,13721.0
2025-02-27 13:10:00,69.34,69.4,69.27,69.34,19085.0,68.5969,68.6562,68.5276,68.5969,19085.0
2025-02-27 13:15:00,69.34,69.38,69.31,69.37,7681.0,68.5969,68.6365,68.5672,68.6266,7681.0
2025-02-27 13:20:00,69.37,69.46,69.34,69.41,7803.0,68.6266,68.7156,68.5969,68.6661,7803.0
2025-02-27 13:25:00,69.44,69.45,69.35,69.35,10822.0,68.6958,68.7057,68.6068,68.6068,10822.0
2025-02-27 13:30:00,69.37,69.47,69.36,69.46,6343.0,68.6266,68.7255,68.6167,68.7156,6343.0
2025-02-27 13:35:00,69.45,69.52,69.43,69.48,23109.0,68.7057,68.775,68.6859,68.7354,23109.0
2025-02-27 13:40:00,69.49,69.56,69.45,69.53,18848.0,68.7453,68.8145,68.7057,68.7848,18848.0
2025-02-27 13:45:00,69.54,69.63,69.54,69.56,8208.0,68.7947,68.8838,68.7947,68.8145,8208.0
2025-02-27 13:50:00,69.55,69.62,69.54,69.58,9097.0,68.8046,68.8739,68.7947,68.8343,9097.0
2025-02-27 13:55:00,69.58,69.58,69.5,69.5,9689.0,68.8343,68.8343,68.7552,68.7552,9689.0
2025-02-27 14:00:00,69.5,69.55,69.46,69.49,6481.0,68.7552,68.8046,68.7156,68.7453,6481.0
2025-02-27 14:05:00,69.49,69.55,69.48,69.55,6858.0,68.7453,68.8046,68.7354,68.8046,6858.0
2025-02-27 14:10:00,69.53,69.54,69.48,69.5,7961.0,68.7848,68.7947,68.7354,68.7552,7961.0
2025-02-27 14:15:00,69.51,69.52,69.46,69.46,13177.0,68.7651,68.775,68.7156,68.7156,13177.0
2025-02-27 14:20:00,69.46,69.55,69.42,69.45,19240.0,68.7156,68.8046,68.676,68.7057,19240.0
2025-02-27 14:25:00,69.45,69.46,69.38,69.41,35442.0,68.7057,68.7156,68.6365,68.6661,35442.0
2025-02-27 14:30:00,69.4,69.41,69.18,69.2,35376.0,68.6562,68.6661,68.4386,68.4584,35376.0
2025-02-27 14:35:00,69.21,69.29,69.18,69.23,36764.0,68.4683,68.5474,68.4386,68.4881,36764.0
2025-02-27 14:40:00,69.22,69.23,69.13,69.23,25630.0,68.4782,68.4881,68.3891,68.4881,25630.0
2025-02-27 14:45:00,69.24,69.33,69.23,69.3,8358.0,68.498,68.587,68.4881,68.5573,8358.0
2025-02-27 14:50:00,69.3,69.39,69.26,69.31,10844.0,68.5573,68.6463,68.5177,68.5672,10844.0
2025-02-27 14:55:00,69.31,69.32,69.21,69.24,19450.0,68.5672,68.5771,68.4683,68.498,19450.0
2025-02-27 15:00:00,69.23,69.23,69.02,69.06,22824.0,68.4881,68.4881,68.2803,68.3199,22824.0
2025-02-27 15:05:00,69.06,69.13,69.02,69.07,11965.0,68.3199,68.3891,68.2803,68.3298,11965.0
2025-02-27 15:10:00,69.07,69.07,68.95,68.99,15306.0,68.3298,68.3298,68.2111,68.2506,15306.0
2025-02-27 15:15:00,69.01,69.03,68.96,69.03,24473.0,68.2704,68.2902,68.221,68.2902,24473.0
2025-02-27 15:20:00,69.03,69.17,69.02,69.12,24393.0,68.2902,68.4287,68.2803,68.3792,24393.0
2025-02-27 15:25:00,69.13,69.15,68.99,68.99,29126.0,68.3891,68.4089,68.2506,68.2506,29126.0
2025-02-27 15:30:00,69.0,69.13,69.0,69.11,29519.0,68.2605,68.3891,68.2605,68.3693,29519.0
2025-02-27 15:35:00,69.12,69.16,69.09,69.09,34009.0,68.3792,68.4188,68.3496,68.3496,34009.0
2025-02-27 15:40:00,69.1,69.21,69.09,69.21,38344.0,68.3595,68.4683,68.3496,68.4683,38344.0
2025-02-27 15:45:00,69.22,69.28,69.21,69.25,24181.0,68.4782,68.5375,68.4683,68.5078,24181.0
2025-02-27 15:50:00,69.25,69.32,69.15,69.22,43385.0,68.5078,68.5771,68.4089,68.4782,43385.0
2025-02-27 15:55:00,69.22,69.34,69.17,69.27,182059.0,68.4782,68.5969,68.4287,68.5276,182059.0
2025-02-28 09:30:00,69.39,69.94,69.39,69.75,77370.0,68.6463,69.1905,68.6463,69.0025,77370.0
2025-02-28 09:35:00,69.76,70.0,69.56,69.96,24440.0,69.0124,69.2498,68.8145,69.2102,24440.0
2025-02-28 09:40:00,69.98,69.98,69.73,69.95,20203.0,69.23,69.23,68.9827,69.2003,20203.0
2025-02-28 09:45:00,69.95,70.29,69.86,70.08,39930.0,69.2003,69.5367,69.1113,69.329,39930.0
2025-02-28 09:50:00,70.08,70.28,70.03,70.23,12723.0,69.329,69.5268,69.2795,69.4773,12723.0
2025-02-28 09:55:00,70.22,70.43,70.16,70.4,29943.0,69.4674,69.6752,69.4081,69.6455,29943.0
2025-02-28 10:00:00,70.36,70.51,70.34,70.44,59161.0,69.6059,69.7543,69.5862,69.6851,59161.0
2025-02-28 10:05:00,70.44,70.47,70.24,70.25,26635.0,69.6851,69.7148,69.4872,69.4971,26635.0
2025-02-28 10:10:00,70.28,70.39,70.25,70.39,13051.0,69.5268,69.6356,69.4971,69.6356,13051.0
2025-02-28 10:15:00,70.37,70.41,70.11,70.13,21094.0,69.6158,69.6554,69.3586,69.3784,21094.0
2025-02-28 10:20:00,70.15,70.53,70.13,70.45,18423.0,69.3982,69.7741,69.3784,69.695,18423.0
2025-02-28 10:25:00,70.45,70.68,70.42,70.58,32090.0,69.695,69.9225,69.6653,69.8236,32090.0
2025-02-28 10:30:00,70.55,70.7,70.54,70.65,24533.0,69.7939,69.9423,69.784,69.8928,24533.0
2025-02-28 10:35:00,70.66,70.66,70.44,70.51,17203.0,69.9027,69.9027,69.6851,69.7543,17203.0
2025-02-28 10:40:00,70.51,70.52,70.35,70.39,17023.0,69.7543,69.7642,69.5961,69.6356,17023.0
2025-02-28 10:45:00,70.4,70.5,70.39,70.48,16350.0,69.6455,69.7444,69.6356,69.7247,16350.0
2025-02-28 10:50:00,70.48,70.49,70.39,70.45,14111.0,69.7247,69.7346,69.6356,69.695,14111.0
2025-02-28 10:55:00,70.45,70.51,70.44,70.45,9064.0,69.695,69.7543,69.6851,69.695,9064.0
2025-02-28 11:00:00,70.45,70.51,70.38,70.41,13650.0,69.695,69.7543,69.6257,69.6554,13650.0
2025-02-28 11:05:00,70.43,70.46,70.28,70.3,18490.0,69.6752,69.7049,69.5268,69.5466,18490.0
2025-02-28 11:10:00,70.3,70.37,70.23,70.37,16689.0,69.5466,69.6158,69.4773,69.6158,16689.0
2025-02-28 11:15:00,70.38,70.43,70.3,70.4,15591.0,69.6257,69.6752,69.5466,69.6455,15591.0
2025-02-28 11:20:00,70.4,70.44,70.33,70.34,9937.0,69.6455,69.6851,69.5763,69.5862,9937.0
2025-02-28 11:25:00,70.34,70.36,70.25,70.29,11454.0,69.5862,69.6059,69.4971,69.5367,11454.0
2025-02-28 11:30:00,70.27,70.42,70.27,70.41,8299.0,69.5169,69.6653,69.5169,69.6554,8299.0
2025-02-28 11:35:00,70.43,70.51,70.4,70.49,17543.0,69.6752,69.7543,69.6455,69.7346,17543.0
2025-02-28 11:40:00,70.48,70.54,70.46,70.53,9855.0,69.7247,69.784,69.7049,69.7741,9855.0
2025-02-28 11:45:00,70.53,70.55,70.49,70.53,7391.0,69.7741,69.7939,69.7346,69.7741,7391.0
2025-02-28 11:50:00,70.52,70.54,70.49,70.53,9399.0,69.7642,69.784,69.7346,69.7741,9399.0
2025-02-28 11:55:00,70.53,70.55,70.48,70.52,14983.0,69.7741,69.7939,69.7247,69.7642,14983.0
2025-02-28 12:00:00,70.52,70.55,70.46,70.48,9217.0,69.7642,69.7939,69.7049,69.7247,9217.0
2025-02-28 12:05:00,70.49,70.55,70.48,70.5,9885.0,69.7346,69.7939,69.7247,69.7444,9885.0
2025-02-28 12:10:00,70.49,70.58,70.45,70.5,17907.0,69.7346,69.8236,69.695,69.7444,17907.0
2025-02-28 12:15:00,70.51,70.59,70.5,70.59,9689.0,69.7543,69.8335,69.7444,69.8335,9689.0
2025-02-28 12:20:00,70.58,70.58,70.4,70.41,10450.0,69.8236,69.8236,69.6455,69.6554,10450.0
2025-02-28 12:25:00,70.42,70.5,70.41,70.42,14111.0,69.6653,69.7444,69.6554,69.6653,14111.0
2025-02-28 12:30:00,70.44,70.45,70.37,70.42,11608.0,69.6851,69.695,69.6158,69.6653,11608.0
2025-02-28 12:35:00,70.41,70.43,70.35,70.43,15772.0,69.6554,69.6752,69.5961,69.6752,15772.0
2025-02-28 12:40:00,70.43,70.46,70.37,70.4,27085.0,69.6752,69.7049,69.6158,69.6455,27085.0
2025-02-28 12:45:00,70.4,70.46,70.39,70.42,24437.0,69.6455,69.7049,69.6356,69.6653,24437.0
2025-02-28 12:50:00,70.42,70.5,70.4,70.47,16425.0,69.6653,69.7444,69.6455,69.7148,16425.0
2025-02-28 12:55:00,70.47,70.47,70.36,70.38,41538.0,69.7148,69.7148,69.6059,69.6257,41538.0
2025-02-28 13:00:00,70.38,70.48,70.37,70.4,17847.0,69.6257,69.7247,69.6158,69.6455,17847.0
2025-02-28 13:05:00,70.4,70.42,70.32,70.39,13653.0,69.6455,69.6653,69.5664,69.6356,13653.0
2025-02-28 13:10:00,70.39,70.47,70.39,70.47,10040.0,69.6356,69.7148,69.6356,69.7148,10040.0
2025-02-28 13:15:00,70.48,70.48,70.25,70.26,20952.0,69.7247,69.7247,69.4971,69.507,20952.0
2025-02-28 13:20:00,70.25,70.31,70.22,70.24,16601.0,69.4971,69.5565,69.4674,69.4872,16601.0
2025-02-28 13:25:00,70.25,70.41,70.24,70.41,16428.0,69.4971,69.6554,69.4872,69.6554,16428.0
2025-02-28 13:30:00,70.41,70.42,70.28,70.37,10858.0,69.6554,69.6653,69.5268,69.6158,10858.0
2025-02-28 13:35:00,70.35,70.39,70.26,70.28,13212.0,69.5961,69.6356,69.507,69.5268,13212.0
2025-02-28 13:40:00,70.29,70.32,70.12,70.19,12386.0,69.5367,69.5664,69.3685,69.4378,12386.0
2025-02-28 13:45:00,70.2,70.2,70.07,70.16,11755.0,69.4477,69.4477,69.3191,69.4081,11755.0
2025-02-28 13:50:00,70.19,70.24,70.16,70.2,13791.0,69.4378,69.4872,69.4081,69.4477,13791.0
2025-02-28 13:55:00,70.18,70.18,69.88,69.91,15065.0,69.4279,69.4279,69.1311,69.1608,15065.0
2025-02-28 14:00:00,69.94,70.14,69.92,70.07,11372.0,69.1905,69.3883,69.1707,69.3191,11372.0
2025-02-28 14:05:00,70.09,70.22,70.09,70.2,9781.0,69.3388,69.4674,69.3388,69.4477,9781.0
2025-02-28 14:10:00,70.21,70.26,70.14,70.23,11197.0,69.4576,69.507,69.3883,69.4773,11197.0
2025-02-28 14:15:00,70.24,70.29,70.21,70.29,8668.0,69.4872,69.5367,69.4576,69.5367,8668.0
2025-02-28 14:20:00,70.28,70.29,70.23,70.27,10641.0,69.5268,69.5367,69.4773,69.5169,10641.0
2025-02-28 14:25:00,70.27,70.34,70.27,70.29,12271.0,69.5169,69.5862,69.5169,69.5367,12271.0
2025-02-28 14:30:00,70.3,70.35,70.26,70.3,7967.0,69.5466,69.5961,69.507,69.5466,7967.0
2025-02-28 14:35:00,70.3,70.32,70.21,70.22,15665.0,69.5466,69.5664,69.4576,69.4674,15665.0
2025-02-28 14:40:00,70.22,70.37,70.21,70.34,14526.0,69.4674,69.6158,69.4576,69.5862,14526.0
2025-02-28 14:45:00,70.34,70.41,70.33,70.39,10986.0,69.5862,69.6554,69.5763,69.6356,10986.0
2025-02-28 14:50:00,70.38,70.46,70.34,70.42,16053.0,69.6257,69.7049,69.5862,69.6653,16053.0
2025-02-28 14:55:00,70.41,70.5,70.41,70.5,11838.0,69.6554,69.7444,69.6554,69.7444,11838.0
2025-02-28 15:00:00,70.49,70.57,70.43,70.56,16639.0,69.7346,69.8137,69.6752,69.8038,16639.0
2025-02-28 15:05:00,70.58,70.6,70.54,70.57,8850.0,69.8236,69.8434,69.784,69.8137,8850.0
2025-02-28 15:10:00,70.58,70.64,70.55,70.55,24554.0,69.8236,69.8829,69.7939,69.7939,24554.0
2025-02-28 15:15:00,70.56,70.68,70.56,70.59,19950.0,69.8038,69.9225,69.8038,69.8335,19950.0
2025-02-28 15:20:00,70.59,70.62,70.54,70.62,12369.0,69.8335,69.8632,69.784,69.8632,12369.0
2025-02-28 15:25:00,70.61,70.71,70.61,70.7,19639.0,69.8533,69.9522,69.8533,69.9423,19639.0
2025-02-28 15:30:00,70.7,70.71,70.65,70.65,33711.0,69.9423,69.9522,69.8928,69.8928,33711.0
2025-02-28 15:35:00,70.66,70.69,70.52,70.69,36318.0,69.9027,69.9324,69.7642,69.9324,36318.0
2025-02-28 15:40:00,70.69,70.86,70.69,70.84,32044.0,69.9324,70.1006,69.9324,70.0808,32044.0
2025-02-28 15:45:00,70.83,70.94,70.82,70.88,32041.0,70.0709,70.1797,70.061,70.1204,32041.0
2025-02-28 15:50:00,70.89,70.93,70.66,70.86,86520.0,70.1303,70.1698,69.9027,70.1006,86520.0
2025-02-28 15:55:00,70.84,71.22,70.84,71.1,281006.0,70.0808,70.4567,70.0808,70.338,281006.0
2025-03-03 09:30:00,71.41,71.77,70.91,71.39,54423.0,70.6447,71.0008,70.1501,70.6249,54423.0
2025-03-03 09:35:00,71.44,71.93,71.44,71.66,15165.0,70.6744,71.1591,70.6744,70.892,15165.0
2025-03-03 09:40:00,71.66,72.17,71.65,71.92,59942.0,70.892,71.3966,70.8821,71.1492,59942.0
2025-03-03 09:45:00,71.8,72.05,71.77,71.89,52688.0,71.0305,71.2778,71.0008,71.1196,52688.0
2025-03-03 09:50:00,71.89,71.89,71.62,71.75,24228.0,71.1196,71.1196,70.8524,70.9811,24228.0
2025-03-03 09:55:00,71.75,71.83,71.52,71.58,61576.0,70.9811,71.0602,70.7535,70.8129,61576.0
2025-03-03 10:00:00,71.53,71.75,71.24,71.74,22297.0,70.7634,70.9811,70.4765,70.9712,22297.0
2025-03-03 10:05:00,71.75,72.13,71.7,72.13,16507.0,70.9811,71.357,70.9316,71.357,16507.0
2025-03-03 10:10:00,72.13,72.29,71.98,72.23,25283.0,71.357,71.5153,71.2086,71.4559,25283.0
2025-03-03 10:15:00,72.22,72.31,72.17,72.3,28219.0,71.446,71.5351,71.3966,71.5252,28219.0
2025-03-03 10:20:00,72.3,72.46,72.19,72.22,17068.0,71.5252,71.6834,71.4163,71.446,17068.0
2025-03-03 10:25:00,72.23,72.29,72.21,72.29,15071.0,71.4559,71.5153,71.4361,71.5153,15071.0
2025-03-03 10:30:00,72.29,72.32,72.07,72.13,22817.0,71.5153,71.5449,71.2976,71.357,22817.0
2025-03-03 10:35:00,72.09,72.21,71.91,71.92,29358.0,71.3174,71.4361,71.1393,71.1492,29358.0
2025-03-03 10:40:00,71.92,72.1,71.91,72.04,6717.0,71.1492,71.3273,71.1393,71.2679,6717.0
2025-03-03 10:45:00,72.04,72.04,71.77,71.82,7333.0,71.2679,71.2679,71.0008,71.0503,7333.0
2025-03-03 10:50:00,71.82,72.01,71.79,71.97,9775.0,71.0503,71.2383,71.0206,71.1987,9775.0
2025-03-03 10:55:00,71.98,72.01,71.86,71.88,6013.0,71.2086,71.2383,71.0899,71.1097,6013.0
2025-03-03 11:00:00,71.91,71.95,71.86,71.86,5837.0,71.1393,71.1789,71.0899,71.0899,5837.0
2025-03-03 11:05:00,71.86,71.86,71.67,71.67,9587.0,71.0899,71.0899,70.9019,70.9019,9587.0
2025-03-03 11:10:00,71.69,71.86,71.6,71.85,13514.0,70.9217,71.0899,70.8327,71.08,13514.0
2025-03-03 11:15:00,71.86,71.92,71.85,71.9,22887.0,71.0899,71.1492,71.08,71.1294,22887.0
2025-03-03 11:20:00,71.88,71.93,71.88,71.9,14702.0,71.1097,71.1591,71.1097,71.1294,14702.0
2025-03-03 11:25:00,71.91,71.92,71.8,71.91,17021.0,71.1393,71.1492,71.0305,71.1393,17021.0
2025-03-03 11:30:00,71.93,71.99,71.9,71.91,16717.0,71.1591,71.2185,71.1294,71.1393,16717.0
2025-03-03 11:35:00,71.91,71.93,71.85,71.88,5846.0,71.1393,71.1591,71.08,71.1097,5846.0
2025-03-03 11:40:00,71.89,71.9,71.81,71.83,18007.0,71.1196,71.1294,71.0404,71.0602,18007.0
2025-03-03 11:45:00,71.82,71.82,71.74,71.8,8411.0,71.0503,71.0503,70.9712,71.0305,8411.0
2025-03-03 11:50:00,71.8,71.89,71.79,71.87,8164.0,71.0305,71.1196,71.0206,71.0998,8164.0
2025-03-03 11:55:00,71.88,71.92,71.85,71.89,9617.0,71.1097,71.1492,71.08,71.1196,9617.0
2025-03-03 12:00:00,71.89,72.02,71.88,72.01,14201.0,71.1196,71.2482,71.1097,71.2383,14201.0
2025-03-03 12:05:00,72.02,72.17,72.01,72.11,15813.0,71.2482,71.3966,71.2383,71.3372,15813.0
2025-03-03 12:10:00,72.1,72.14,72.08,72.11,15857.0,71.3273,71.3669,71.3075,71.3372,15857.0
2025-03-03 12:15:00,72.11,72.14,72.03,72.06,9992.0,71.3372,71.3669,71.2581,71.2877,9992.0
2025-03-03 12:20:00,72.06,72.13,72.05,72.07,10427.0,71.2877,71.357,71.2778,71.2976,10427.0
2025-03-03 12:25:00,72.07,72.12,72.06,72.08,6357.0,71.2976,71.3471,71.2877,71.3075,6357.0
2025-03-03 12:30:00,72.08,72.09,72.02,72.04,8871.0,71.3075,71.3174,71.2482,71.2679,8871.0
2025-03-03 12:35:00,72.04,72.09,72.01,72.08,6359.0,71.2679,71.3174,71.2383,71.3075,6359.0
2025-03-03 12:40:00,72.09,72.17,72.07,72.1,12104.0,71.3174,71.3966,71.2976,71.3273,12104.0
2025-03-03 12:45:00,72.1,72.18,72.07,72.16,12187.0,71.3273,71.4064,71.2976,71.3867,12187.0
2025-03-03 12:50:00,72.17,72.2,72.11,72.12,8902.0,71.3966,71.4262,71.3372,71.3471,8902.0
2025-03-03 12:55:00,72.11,72.15,72.09,72.15,10749.0,71.3372,71.3768,71.3174,71.3768,10749.0
2025-03-03 13:00:00,72.15,72.15,72.08,72.1,7223.0,71.3768,71.3768,71.3075,71.3273,7223.0
2025-03-03 13:05:00,72.1,72.1,71.98,72.03,11401.0,71.3273,71.3273,71.2086,71.2581,11401.0
2025-03-03 13:10:00,72.01,72.08,71.99,72.08,27850.0,71.2383,71.3075,71.2185,71.3075,27850.0
2025-03-03 13:15:00,72.09,72.14,72.07,72.12,10947.0,71.3174,71.3669,71.2976,71.3471,10947.0
2025-03-03 13:20:00,72.11,72.12,71.96,72.08,31570.0,71.3372,71.3471,71.1888,71.3075,31570.0
2025-03-03 13:25:00,72.05,72.05,71.87,71.89,44065.0,71.2778,71.2778,71.0998,71.1196,44065.0
2025-03-03 13:30:00,71.9,71.97,71.89,71.92,17310.0,71.1294,71.1987,71.1196,71.1492,17310.0
2025-03-03 13:35:00,71.92,72.02,71.9,71.93,22146.0,71.1492,71.2482,71.1294,71.1591,22146.0
2025-03-03 13:40:00,71.94,72.06,71.92,72.03,12386.0,71.169,71.2877,71.1492,71.2581,12386.0
2025-03-03 13:45:00,72.02,72.14,71.95,72.02,15667.0,71.2482,71.3669,71.1789,71.2482,15667.0
2025-03-03 13:50:00,72.01,72.09,72.0,72.02,11580.0,71.2383,71.3174,71.2284,71.2482,11580.0
2025-03-03 13:55:00,72.02,72.07,71.92,72.06,18262.0,71.2482,71.2976,71.1492,71.2877,18262.0
2025-03-03 14:00:00,72.06,72.19,72.04,72.15,18635.0,71.2877,71.4163,71.2679,71.3768,18635.0
2025-03-03 14:05:00,72.14,72.15,72.08,72.12,12325.0,71.3669,71.3768,71.3075,71.3471,12325.0
2025-03-03 14:10:00,72.12,72.15,72.08,72.11,17132.0,71.3471,71.3768,71.3075,71.3372,17132.0
2025-03-03 14:15:00,72.11,72.14,72.07,72.1,17927.0,71.3372,71.3669,71.2976,71.3273,17927.0
2025-03-03 14:20:00,72.1,72.12,72.08,72.11,11185.0,71.3273,71.3471,71.3075,71.3372,11185.0
2025-03-03 14:25:00,72.11,72.11,71.94,71.96,21661.0,71.3372,71.3372,71.169,71.1888,21661.0
2025-03-03 14:30:00,71.94,72.09,71.93,72.07,14523.0,71.169,71.3174,71.1591,71.2976,14523.0
2025-03-03 14:35:00,72.07,72.09,71.99,72.08,11842.0,71.2976,71.3174,71.2185,71.3075,11842.0
2025-03-03 14:40:00,72.09,72.15,72.07,72.1,11372.0,71.3174,71.3768,71.2976,71.3273,11372.0
2025-03-03 14:45:00,72.11,72.12,72.03,72.05,11361.0,71.3372,71.3471,71.2581,71.2778,11361.0
2025-03-03 14:50:00,72.05,72.05,71.74,71.81,17177.0,71.2778,71.2778,70.9712,71.0404,17177.0
2025-03-03 14:55:00,71.82,71.89,71.7,71.7,16090.0,71.0503,71.1196,70.9316,70.9316,16090.0
2025-03-03 15:00:00,71.7,71.72,71.52,71.62,19617.0,70.9316,70.9514,70.7535,70.8524,19617.0
2025-03-03 15:05:00,71.63,71.66,71.59,71.66,16455.0,70.8623,70.892,70.8228,70.892,16455.0
2025-03-03 15:10:00,71.67,71.75,71.58,71.67,29800.0,70.9019,70.9811,70.8129,70.9019,29800.0
2025-03-03 15:15:00,71.68,71.8,71.68,71.72,34455.0,70.9118,71.0305,70.9118,70.9514,34455.0
2025-03-03 15:20:00,71.73,71.78,71.66,71.75,31537.0,70.9613,71.0107,70.892,70.9811,31537.0
2025-03-03 15:25:00,71.75,71.75,71.54,71.54,38954.0,70.9811,70.9811,70.7733,70.7733,38954.0
2025-03-03 15:30:00,71.55,71.78,71.54,71.73,47781.0,70.7832,71.0107,70.7733,70.9613,47781.0
2025-03-03 15:35:00,71.73,71.76,71.64,71.64,42076.0,70.9613,70.9909,70.8722,70.8722,42076.0
2025-03-03 15:40:00,71.64,71.73,71.5,71.7,40323.0,70.8722,70.9613,70.7337,70.9316,40323.0
2025-03-03 15:45:00,71.69,71.86,71.69,71.83,32088.0,70.9217,71.0899,70.9217,71.0602,32088.0
2025-03-03 15:50:00,71.82,71.86,71.76,71.85,78290.0,71.0503,71.0899,70.9909,71.08,78290.0
2025-03-03 15:55:00,71.84,72.21,71.84,72.2,269394.0,71.0701,71.4361,71.0701,71.4262,269394.0
2025-03-04 09:30:00,71.38,72.08,71.0,71.75,87837.0,70.615,71.3075,70.2391,70.9811,87837.0
2025-03-04 09:35:00,71.91,71.93,71.6,71.93,52292.0,71.1393,71.1591,70.8327,71.1591,52292.0
2025-03-04 09:40:00,71.93,72.2,71.88,72.12,37193.0,71.1591,71.4262,71.1097,71.3471,37193.0
2025-03-04 09:45:00,72.08,72.09,71.69,71.7,87393.0,71.3075,71.3174,70.9217,70.9316,87393.0
2025-03-04 09:50:00,71.7,71.7,71.1,71.1,17441.0,70.9316,70.9316,70.338,70.338,17441.0
2025-03-04 09:55:00,71.09,71.13,70.71,70.83,63693.0,70.3281,70.3677,69.9522,70.0709,63693.0
2025-03-04 10:00:00,70.81,70.85,70.59,70.73,47184.0,70.0511,70.0907,69.8335,69.972,47184.0
2025-03-04 10:05:00,70.77,70.8,70.49,70.57,20600.0,70.0116,70.0412,69.7346,69.8137,20600.0
2025-03-04 10:10:00,70.54,70.65,70.49,70.54,22206.0,69.784,69.8928,69.7346,69.784,22206.0
2025-03-04 10:15:00,70.59,70.63,70.38,70.44,44500.0,69.8335,69.8731,69.6257,69.6851,44500.0
2025-03-04 10:20:00,70.48,70.65,70.32,70.64,24482.0,69.7247,69.8928,69.5664,69.8829,24482.0
2025-03-04 10:25:00,70.63,70.95,70.56,70.95,36813.0,69.8731,70.1896,69.8038,70.1896,36813.0
2025-03-04 10:30:00,70.92,71.06,70.91,71.03,31816.0,70.1599,70.2984,70.1501,70.2688,31816.0
2025-03-04 10:35:00,71.03,71.07,70.97,71.02,20997.0,70.2688,70.3083,70.2094,70.2589,20997.0
2025-03-04 10:40:00,70.99,71.06,70.84,70.98,28486.0,70.2292,70.2984,70.0808,70.2193,28486.0
2025-03-04 10:45:00,70.96,70.97,70.81,70.86,39654.0,70.1995,70.2094,70.0511,70.1006,39654.0
2025-03-04 10:50:00,70.85,70.85,70.65,70.78,34242.0,70.0907,70.0907,69.8928,70.0214,34242.0
2025-03-04 10:55:00,70.78,70.85,70.74,70.8,19984.0,70.0214,70.0907,69.9819,70.0412,19984.0
2025-03-04 11:00:00,70.8,70.94,70.73,70.9,19483.0,70.0412,70.1797,69.972,70.1402,19483.0
2025-03-04 11:05:00,70.9,70.92,70.82,70.84,17448.0,70.1402,70.1599,70.061,70.0808,17448.0
2025-03-04 11:10:00,70.84,71.06,70.82,70.99,11108.0,70.0808,70.2984,70.061,70.2292,11108.0
2025-03-04 11:15:00,70.97,70.98,70.8,70.81,11554.0,70.2094,70.2193,70.0412,70.0511,11554.0
2025-03-04 11:20:00,70.79,70.83,70.59,70.62,19874.0,70.0313,70.0709,69.8335,69.8632,19874.0
2025-03-04 11:25:00,70.61,70.61,70.47,70.58,21478.0,69.8533,69.8533,69.7148,69.8236,21478.0
2025-03-04 11:30:00,70.6,70.72,70.55,70.65,19122.0,69.8434,69.9621,69.7939,69.8928,19122.0
2025-03-04 11:35:00,70.63,70.67,70.56,70.58,25157.0,69.8731,69.9126,69.8038,69.8236,25157.0
2025-03-04 11:40:00,70.59,70.72,70.54,70.62,17450.0,69.8335,69.9621,69.784,69.8632,17450.0
2025-03-04 11:45:00,70.62,70.63,70.49,70.53,14451.0,69.8632,69.8731,69.7346,69.7741,14451.0
2025-03-04 11:50:00,70.52,70.59,70.47,70.52,16637.0,69.7642,69.8335,69.7148,69.7642,16637.0
2025-03-04 11:55:00,70.55,70.59,70.51,70.55,10980.0,69.7939,69.8335,69.7543,69.7939,10980.0
2025-03-04 12:00:00,70.57,70.73,70.56,70.72,16581.0,69.8137,69.972,69.8038,69.9621,16581.0
2025-03-04 12:05:00,70.73,70.75,70.57,70.62,20279.0,69.972,69.9918,69.8137,69.8632,20279.0
2025-03-04 12:10:00,70.62,70.72,70.62,70.7,9352.0,69.8632,69.9621,69.8632,69.9423,9352.0
2025-03-04 12:15:00,70.68,70.72,70.61,70.64,25415.0,69.9225,69.9621,69.8533,69.8829,25415.0
2025-03-04 12:20:00,70.63,70.63,70.52,70.56,17554.0,69.8731,69.8731,69.7642,69.8038,17554.0
2025-03-04 12:25:00,70.56,70.59,70.5,70.53,11122.0,69.8038,69.8335,69.7444,69.7741,11122.0
2025-03-04 12:30:00,70.55,70.55,70.39,70.52,33775.0,69.7939,69.7939,69.6356,69.7642,33775.0
2025-03-04 12:35:00,70.53,70.61,70.49,70.5,22328.0,69.7741,69.8533,69.7346,69.7444,22328.0
2025-03-04 12:40:00,70.5,70.53,70.39,70.39,16883.0,69.7444,69.7741,69.6356,69.6356,16883.0
2025-03-04 12:45:00,70.39,70.46,70.3,70.33,9053.0,69.6356,69.7049,69.5466,69.5763,9053.0
2025-03-04 12:50:00,70.33,70.33,70.07,70.2,20518.0,69.5763,69.5763,69.3191,69.4477,20518.0
2025-03-04 12:55:00,70.2,70.26,70.17,70.23,9172.0,69.4477,69.507,69.418,69.4773,9172.0
2025-03-04 13:00:00,70.24,70.38,70.24,70.36,13848.0,69.4872,69.6257,69.4872,69.6059,13848.0
2025-03-04 13:05:00,70.33,70.54,70.28,70.53,26200.0,69.5763,69.784,69.5268,69.7741,26200.0
2025-03-04 13:10:00,70.49,70.63,70.49,70.63,16880.0,69.7346,69.8731,69.7346,69.8731,16880.0
2025-03-04 13:15:00,70.61,70.65,70.5,70.54,13961.0,69.8533,69.8928,69.7444,69.784,13961.0
2025-03-04 13:20:00,70.56,70.58,70.42,70.47,16795.0,69.8038,69.8236,69.6653,69.7148,16795.0
2025-03-04 13:25:00,70.48,70.53,70.41,70.52,18637.0,69.7247,69.7741,69.6554,69.7642,18637.0
2025-03-04 13:30:00,70.52,70.61,70.48,70.6,29651.0,69.7642,69.8533,69.7247,69.8434,29651.0
2025-03-04 13:35:00,70.61,70.64,70.49,70.55,36651.0,69.8533,69.8829,69.7346,69.7939,36651.0
2025-03-04 13:40:00,70.57,70.59,70.5,70.54,16990.0,69.8137,69.8335,69.7444,69.784,16990.0
2025-03-04 13:45:00,70.55,70.6,70.51,70.51,12989.0,69.7939,69.8434,69.7543,69.7543,12989.0
2025-03-04 13:50:00,70.51,70.57,70.43,70.43,13799.0,69.7543,69.8137,69.6752,69.6752,13799.0
2025-03-04 13:55:00,70.46,70.57,70.46,70.49,13861.0,69.7049,69.8137,69.7049,69.7346,13861.0
2025-03-04 14:00:00,70.49,70.72,70.49,70.7,17600.0,69.7346,69.9621,69.7346,69.9423,17600.0
2025-03-04 14:05:00,70.7,70.86,70.69,70.84,13894.0,69.9423,70.1006,69.9324,70.0808,13894.0
2025-03-04 14:10:00,70.87,70.88,70.72,70.73,12607.0,70.1105,70.1204,69.9621,69.972,12607.0
2025-03-04 14:15:00,70.74,70.79,70.69,70.77,15104.0,69.9819,70.0313,69.9324,70.0116,15104.0
2025-03-04 14:20:00,70.78,70.87,70.75,70.84,15557.0,70.0214,70.1105,69.9918,70.0808,15557.0
2025-03-04 14:25:00,70.84,70.86,70.59,70.61,27299.0,70.0808,70.1006,69.8335,69.8533,27299.0
2025-03-04 14:30:00,70.62,70.63,70.53,70.6,17188.0,69.8632,69.8731,69.7741,69.8434,17188.0
2025-03-04 14:35:00,70.58,70.69,70.57,70.67,9582.0,69.8236,69.9324,69.8137,69.9126,9582.0
2025-03-04 14:40:00,70.68,70.73,70.63,70.67,10566.0,69.9225,69.972,69.8731,69.9126,10566.0
2025-03-04 14:45:00,70.66,70.75,70.64,70.7,26888.0,69.9027,69.9918,69.8829,69.9423,26888.0
2025-03-04 14:50:00,70.7,70.78,70.69,70.7,20272.0,69.9423,70.0214,69.9324,69.9423,20272.0
2025-03-04 14:55:00,70.7,70.79,70.7,70.78,17459.0,69.9423,70.0313,69.9423,70.0214,17459.0
2025-03-04 15:00:00,70.78,70.8,70.51,70.59,34085.0,70.0214,70.0412,69.7543,69.8335,34085.0
2025-03-04 15:05:00,70.6,70.61,70.54,70.6,23745.0,69.8434,69.8533,69.784,69.8434,23745.0
2025-03-04 15:10:00,70.61,70.64,70.55,70.58,21739.0,69.8533,69.8829,69.7939,69.8236,21739.0
2025-03-04 15:15:00,70.57,70.63,70.54,70.58,26710.0,69.8137,69.8731,69.784,69.8236,26710.0
2025-03-04 15:20:00,70.58,70.85,70.57,70.83,24742.0,69.8236,70.0907,69.8137,70.0709,24742.0
2025-03-04 15:25:00,70.83,70.83,70.65,70.68,20465.0,70.0709,70.0709,69.8928,69.9225,20465.0
2025-03-04 15:30:00,70.67,70.68,70.17,70.23,28363.0,69.9126,69.9225,69.418,69.4773,28363.0
2025-03-04 15:35:00,70.23,70.26,70.11,70.2,34999.0,69.4773,69.507,69.3586,69.4477,34999.0
2025-03-04 15:40:00,70.19,70.23,70.1,70.18,31226.0,69.4378,69.4773,69.3487,69.4279,31226.0
2025-03-04 15:45:00,70.2,70.2,69.95,70.03,32390.0,69.4477,69.4477,69.2003,69.2795,32390.0
2025-03-04 15:50:00,70.04,70.1,69.82,70.06,82025.0,69.2894,69.3487,69.0717,69.3092,82025.0
2025-03-04 15:55:00,70.06,70.11,69.76,69.94,226489.0,69.3092,69.3586,69.0124,69.1905,226489.0
2025-03-05 09:30:00,69.91,69.93,69.36,69.52,89655.0,69.1608,69.1806,68.6167,68.775,89655.0
2025-03-05 09:35:00,69.51,70.0,69.5,69.97,18530.0,68.7651,69.2498,68.7552,69.2201,18530.0
2025-03-05 09:40:00,69.81,70.23,69.81,70.0,8479.0,69.0618,69.4773,69.0618,69.2498,8479.0
2025-03-05 09:45:00,70.0,70.07,69.9,69.93,21344.0,69.2498,69.3191,69.1509,69.1806,21344.0
2025-03-05 09:50:00,69.84,70.09,69.84,70.03,10233.0,69.0915,69.3388,69.0915,69.2795,10233.0
2025-03-05 09:55:00,70.07,70.11,69.96,70.02,8338.0,69.3191,69.3586,69.2102,69.2696,8338.0
2025-03-05 10:00:00,69.98,70.23,69.65,69.77,24632.0,69.23,69.4773,68.9036,69.0223,24632.0
2025-03-05 10:05:00,69.73,69.79,69.57,69.71,25107.0,68.9827,69.0421,68.8244,68.9629,25107.0
2025-03-05 10:10:00,69.69,69.92,69.63,69.9,20101.0,68.9431,69.1707,68.8838,69.1509,20101.0
2025-03-05 10:15:00,69.88,70.01,69.72,69.87,14975.0,69.1311,69.2597,68.9728,69.1212,14975.0
2025-03-05 10:20:00,69.84,69.85,69.58,69.58,6775.0,69.0915,69.1014,68.8343,68.8343,6775.0
2025-03-05 10:25:00,69.56,69.6,69.52,69.55,16550.0,68.8145,68.8541,68.775,68.8046,16550.0
2025-03-05 10:30:00,69.52,69.53,69.33,69.41,11367.0,68.775,68.7848,68.587,68.6661,11367.0
2025-03-05 10:35:00,69.41,69.52,69.36,69.51,5830.0,68.6661,68.775,68.6167,68.7651,5830.0
2025-03-05 10:40:00,69.51,69.51,69.32,69.38,10676.0,68.7651,68.7651,68.5771,68.6365,10676.0
2025-03-05 10:45:00,69.39,69.46,69.36,69.44,10780.0,68.6463,68.7156,68.6167,68.6958,10780.0
2025-03-05 10:50:00,69.4,69.41,69.31,69.34,9397.0,68.6562,68.6661,68.5672,68.5969,9397.0
2025-03-05 10:55:00,69.35,69.35,69.27,69.3,9996.0,68.6068,68.6068,68.5276,68.5573,9996.0
2025-03-05 11:00:00,69.28,69.35,69.2,69.34,14266.0,68.5375,68.6068,68.4584,68.5969,14266.0
2025-03-05 11:05:00,69.35,69.35,69.23,69.28,9403.0,68.6068,68.6068,68.4881,68.5375,9403.0
2025-03-05 11:10:00,69.28,69.28,69.13,69.26,10857.0,68.5375,68.5375,68.3891,68.5177,10857.0
2025-03-05 11:15:00,69.24,69.27,69.19,69.2,9826.0,68.498,68.5276,68.4485,68.4584,9826.0
2025-03-05 11:20:00,69.2,69.26,69.19,69.26,8941.0,68.4584,68.5177,68.4485,68.5177,8941.0
2025-03-05 11:25:00,69.28,69.28,69.15,69.22,14323.0,68.5375,68.5375,68.4089,68.4782,14323.0
2025-03-05 11:30:00,69.2,69.21,69.1,69.1,8587.0,68.4584,68.4683,68.3595,68.3595,8587.0
2025-03-05 11:35:00,69.1,69.26,69.09,69.23,11173.0,68.3595,68.5177,68.3496,68.4881,11173.0
2025-03-05 11:40:00,69.23,69.23,69.13,69.15,12905.0,68.4881,68.4881,68.3891,68.4089,12905.0
2025-03-05 11:45:00,69.17,69.2,69.13,69.18,8723.0,68.4287,68.4584,68.3891,68.4386,8723.0
2025-03-05 11:50:00,69.16,69.16,68.89,68.9,20054.0,68.4188,68.4188,68.1517,68.1616,20054.0
2025-03-05 11:55:00,68.92,69.08,68.83,68.87,50041.0,68.1814,68.3397,68.0923,68.1319,50041.0
2025-03-05 12:00:00,68.86,69.1,68.86,69.0,30031.0,68.122,68.3595,68.122,68.2605,30031.0
2025-03-05 12:05:00,68.99,69.01,68.93,68.96,12835.0,68.2506,68.2704,68.1913,68.221,12835.0
2025-03-05 12:10:00,68.94,69.0,68.82,68.82,11114.0,68.2012,68.2605,68.0825,68.0825,11114.0
2025-03-05 12:15:00,68.82,68.9,68.8,68.87,17504.0,68.0825,68.1616,68.0627,68.1319,17504.0
2025-03-05 12:20:00,68.84,69.04,68.81,68.98,16854.0,68.1022,68.3001,68.0726,68.2407,16854.0
2025-03-05 12:25:00,69.01,69.09,68.98,69.09,20633.0,68.2704,68.3496,68.2407,68.3496,20633.0
2025-03-05 12:30:00,69.1,69.32,69.1,69.32,17055.0,68.3595,68.5771,68.3595,68.5771,17055.0
2025-03-05 12:35:00,69.32,69.32,69.24,69.3,16580.0,68.5771,68.5771,68.498,68.5573,16580.0
2025-03-05 12:40:00,69.3,69.3,69.18,69.2,10840.0,68.5573,68.5573,68.4386,68.4584,10840.0
2025-03-05 12:45:00,69.18,69.27,69.12,69.25,10499.0,68.4386,68.5276,68.3792,68.5078,10499.0
2025-03-05 12:50:00,69.26,69.36,69.25,69.28,11602.0,68.5177,68.6167,68.5078,68.5375,11602.0
2025-03-05 12:55:00,69.29,69.39,69.29,69.37,6492.0,68.5474,68.6463,68.5474,68.6266,6492.0
2025-03-05 13:00:00,69.37,69.41,69.35,69.41,8144.0,68.6266,68.6661,68.6068,68.6661,8144.0
2025-03-05 13:05:00,69.4,69.47,69.15,69.21,18216.0,68.6562,68.7255,68.4089,68.4683,18216.0
2025-03-05 13:10:00,69.21,69.28,69.18,69.28,9523.0,68.4683,68.5375,68.4386,68.5375,9523.0
2025-03-05 13:15:00,69.28,69.37,69.27,69.37,9565.0,68.5375,68.6266,68.5276,68.6266,9565.0
2025-03-05 13:20:00,69.37,69.41,69.31,69.39,9848.0,68.6266,68.6661,68.5672,68.6463,9848.0
2025-03-05 13:25:00,69.39,69.48,69.38,69.4,12509.0,68.6463,68.7354,68.6365,68.6562,12509.0
2025-03-05 13:30:00,69.41,69.42,69.27,69.31,16012.0,68.6661,68.676,68.5276,68.5672,16012.0
2025-03-05 13:35:00,69.29,69.36,69.25,69.36,9633.0,68.5474,68.6167,68.5078,68.6167,9633.0
2025-03-05 13:40:00,69.36,69.36,69.21,69.23,12660.0,68.6167,68.6167,68.4683,68.4881,12660.0
2025-03-05 13:45:00,69.22,69.33,69.21,69.31,13177.0,68.4782,68.587,68.4683,68.5672,13177.0
2025-03-05 13:50:00,69.31,69.39,69.3,69.36,12652.0,68.5672,68.6463,68.5573,68.6167,12652.0
2025-03-05 13:55:00,69.37,69.53,69.35,69.51,16944.0,68.6266,68.7848,68.6068,68.7651,16944.0
2025-03-05 14:00:00,69.51,69.64,69.44,69.64,15920.0,68.7651,68.8937,68.6958,68.8937,15920.0
2025-03-05 14:05:00,69.65,69.96,69.64,69.96,19230.0,68.9036,69.2102,68.8937,69.2102,19230.0
2025-03-05 14:10:00,69.95,69.99,69.72,69.76,59343.0,69.2003,69.2399,68.9728,69.0124,59343.0
2025-03-05 14:15:00,69.77,69.84,69.64,69.65,14170.0,69.0223,69.0915,68.8937,68.9036,14170.0
2025-03-05 14:20:00,69.63,69.84,69.63,69.84,6366.0,68.8838,69.0915,68.8838,69.0915,6366.0
2025-03-05 14:25:00,69.83,69.84,69.74,69.74,9329.0,69.0816,69.0915,68.9926,68.9926,9329.0
2025-03-05 14:30:00,69.76,69.79,69.74,69.77,12021.0,69.0124,69.0421,68.9926,69.0223,12021.0
2025-03-05 14:35:00,69.78,69.82,69.68,69.78,17121.0,69.0322,69.0717,68.9332,69.0322,17121.0
2025-03-05 14:40:00,69.8,69.81,69.72,69.72,11550.0,69.052,69.0618,68.9728,68.9728,11550.0
2025-03-05 14:45:00,69.72,69.8,69.7,69.75,8778.0,68.9728,69.052,68.953,69.0025,8778.0
2025-03-05 14:50:00,69.76,69.8,69.72,69.77,16274.0,69.0124,69.052,68.9728,69.0223,16274.0
2025-03-05 14:55:00,69.77,69.81,69.66,69.66,18096.0,69.0223,69.0618,68.9135,68.9135,18096.0
2025-03-05 15:00:00,69.65,69.76,69.64,69.76,17438.0,68.9036,69.0124,68.8937,69.0124,17438.0
2025-03-05 15:05:00,69.74,69.77,69.7,69.72,22656.0,68.9926,69.0223,68.953,68.9728,22656.0
2025-03-05 15:10:00,69.72,69.73,69.67,69.72,18949.0,68.9728,68.9827,68.9233,68.9728,18949.0
2025-03-05 15:15:00,69.72,69.73,69.5,69.6,18282.0,68.9728,68.9827,68.7552,68.8541,18282.0
2025-03-05 15:20:00,69.63,69.66,69.56,69.62,18017.0,68.8838,68.9135,68.8145,68.8739,18017.0
2025-03-05 15:25:00,69.61,69.76,69.61,69.73,17167.0,68.864,69.0124,68.864,68.9827,17167.0
2025-03-05 15:30:00,69.7,69.71,69.59,69.65,15277.0,68.953,68.9629,68.8442,68.9036,15277.0
2025-03-05 15:35:00,69.65,69.7,69.57,69.59,21972.0,68.9036,68.953,68.8244,68.8442,21972.0
2025-03-05 15:40:00,69.59,69.65,69.55,69.63,32603.0,68.8442,68.9036,68.8046,68.8838,32603.0
2025-03-05 15:45:00,69.62,69.62,69.51,69.61,37074.0,68.8739,68.8739,68.7651,68.864,37074.0
2025-03-05 15:50:00,69.61,69.71,69.41,69.56,87859.0,68.864,68.9629,68.6661,68.8145,87859.0
2025-03-05 15:55:00,69.56,69.72,69.56,69.64,186197.0,68.8145,68.9728,68.8145,68.8937,186197.0
2025-03-06 09:30:00,69.04,69.17,68.81,68.97,39224.0,68.3001,68.4287,68.0726,68.2308,39224.0
2025-03-06 09:35:00,68.99,69.08,68.95,69.02,11346.0,68.2506,68.3397,68.2111,68.2803,11346.0
2025-03-06 09:40:00,69.02,69.16,68.73,68.88,18843.0,68.2803,68.4188,67.9934,68.1418,18843.0
2025-03-06 09:45:00,68.88,69.28,68.88,69.18,13317.0,68.1418,68.5375,68.1418,68.4386,13317.0
2025-03-06 09:50:00,69.17,69.33,69.17,69.26,17168.0,68.4287,68.587,68.4287,68.5177,17168.0
2025-03-06 09:55:00,69.26,69.27,69.1,69.16,13135.0,68.5177,68.5276,68.3595,68.4188,13135.0
2025-03-06 10:00:00,69.13,69.47,69.13,69.47,18824.0,68.3891,68.7255,68.3891,68.7255,18824.0
2025-03-06 10:05:00,69.5,69.55,69.46,69.49,13849.0,68.7552,68.8046,68.7156,68.7453,13849.0
2025-03-06 10:10:00,69.49,69.62,69.47,69.61,10918.0,68.7453,68.8739,68.7255,68.864,10918.0
2025-03-06 10:15:00,69.63,69.7,69.58,69.7,10454.0,68.8838,68.953,68.8343,68.953,10454.0
2025-03-06 10:20:00,69.69,69.71,69.58,69.62,8247.0,68.9431,68.9629,68.8343,68.8739,8247.0
2025-03-06 10:25:00,69.62,69.75,69.52,69.73,8088.0,68.8739,69.0025,68.775,68.9827,8088.0
2025-03-06 10:30:00,69.76,69.87,69.73,69.87,5916.0,69.0124,69.1212,68.9827,69.1212,5916.0
2025-03-06 10:35:00,69.85,69.98,69.84,69.98,7808.0,69.1014,69.23,69.0915,69.23,7808.0
2025-03-06 10:40:00,69.98,70.05,69.98,70.02,8487.0,69.23,69.2993,69.23,69.2696,8487.0
2025-03-06 10:45:00,70.02,70.05,69.94,70.01,11083.0,69.2696,69.2993,69.1905,69.2597,11083.0
2025-03-06 10:50:00,70.01,70.06,69.93,69.94,15096.0,69.2597,69.3092,69.1806,69.1905,15096.0
2025-03-06 10:55:00,69.96,70.16,69.91,70.14,9728.0,69.2102,69.4081,69.1608,69.3883,9728.0
2025-03-06 11:00:00,70.16,70.24,70.13,70.16,11668.0,69.4081,69.4872,69.3784,69.4081,11668.0
2025-03-06 11:05:00,70.16,70.27,70.16,70.27,7734.0,69.4081,69.5169,69.4081,69.5169,7734.0
2025-03-06 11:10:00,70.26,70.26,70.19,70.21,4953.0,69.507,69.507,69.4378,69.4576,4953.0
2025-03-06 11:15:00,70.22,70.24,70.16,70.18,7664.0,69.4674,69.4872,69.4081,69.4279,7664.0
2025-03-06 11:20:00,70.16,70.16,70.02,70.07,9109.0,69.4081,69.4081,69.2696,69.3191,9109.0
2025-03-06 11:25:00,70.09,70.19,70.01,70.14,13538.0,69.3388,69.4378,69.2597,69.3883,13538.0
2025-03-06 11:30:00,70.21,70.24,70.13,70.21,11310.0,69.4576,69.4872,69.3784,69.4576,11310.0
2025-03-06 11:35:00,70.21,70.24,70.01,70.06,9841.0,69.4576,69.4872,69.2597,69.3092,9841.0
2025-03-06 11:40:00,70.07,70.09,69.92,69.95,5514.0,69.3191,69.3388,69.1707,69.2003,5514.0
2025-03-06 11:45:00,69.96,70.0,69.93,69.96,4927.0,69.2102,69.2498,69.1806,69.2102,4927.0
2025-03-06 11:50:00,69.95,69.95,69.85,69.9,6931.0,69.2003,69.2003,69.1014,69.1509,6931.0
2025-03-06 11:55:00,69.87,69.87,69.82,69.85,5405.0,69.1212,69.1212,69.0717,69.1014,5405.0
2025-03-06 12:00:00,69.82,69.89,69.82,69.85,23263.0,69.0717,69.141,69.0717,69.1014,23263.0
2025-03-06 12:05:00,69.85,70.0,69.78,70.0,23007.0,69.1014,69.2498,69.0322,69.2498,23007.0
2025-03-06 12:10:00,69.99,70.07,69.94,70.07,14249.0,69.2399,69.3191,69.1905,69.3191,14249.0
2025-03-06 12:15:00,70.07,70.28,70.06,70.28,17268.0,69.3191,69.5268,69.3092,69.5268,17268.0
2025-03-06 12:20:00,70.28,70.39,70.27,70.31,10916.0,69.5268,69.6356,69.5169,69.5565,10916.0
2025-03-06 12:25:00,70.3,70.3,70.19,70.21,9129.0,69.5466,69.5466,69.4378,69.4576,9129.0
2025-03-06 12:30:00,70.21,70.23,69.99,70.03,10614.0,69.4576,69.4773,69.2399,69.2795,10614.0
2025-03-06 12:35:00,70.03,70.07,70.01,70.02,7712.0,69.2795,69.3191,69.2597,69.2696,7712.0
2025-03-06 12:40:00,70.02,70.15,69.99,70.0,12522.0,69.2696,69.3982,69.2399,69.2498,12522.0
2025-03-06 12:45:00,70.0,70.02,69.89,69.9,37322.0,69.2498,69.2696,69.141,69.1509,37322.0
2025-03-06 12:50:00,69.88,69.95,69.83,69.84,29256.0,69.1311,69.2003,69.0816,69.0915,29256.0
2025-03-06 12:55:00,69.84,70.04,69.72,69.99,12455.0,69.0915,69.2894,68.9728,69.2399,12455.0
2025-03-06 13:00:00,69.97,69.98,69.88,69.91,7063.0,69.2201,69.23,69.1311,69.1608,7063.0
2025-03-06 13:05:00,69.92,69.93,69.8,69.83,12218.0,69.1707,69.1806,69.052,69.0816,12218.0
2025-03-06 13:10:00,69.82,69.87,69.77,69.87,10525.0,69.0717,69.1212,69.0223,69.1212,10525.0
2025-03-06 13:15:00,69.87,70.05,69.87,70.05,12853.0,69.1212,69.2993,69.1212,69.2993,12853.0
2025-03-06 13:20:00,70.05,70.12,70.04,70.11,4821.0,69.2993,69.3685,69.2894,69.3586,4821.0
2025-03-06 13:25:00,70.11,70.11,69.86,69.86,6467.0,69.3586,69.3586,69.1113,69.1113,6467.0
2025-03-06 13:30:00,69.87,69.96,69.87,69.91,12267.0,69.1212,69.2102,69.1212,69.1608,12267.0
2025-03-06 13:35:00,69.92,69.96,69.77,69.78,15306.0,69.1707,69.2102,69.0223,69.0322,15306.0
2025-03-06 13:40:00,69.75,69.86,69.74,69.86,6183.0,69.0025,69.1113,68.9926,69.1113,6183.0
2025-03-06 13:45:00,69.89,70.0,69.89,69.92,6274.0,69.141,69.2498,69.141,69.1707,6274.0
2025-03-06 13:50:00,69.91,70.03,69.9,69.95,10671.0,69.1608,69.2795,69.1509,69.2003,10671.0
2025-03-06 13:55:00,69.95,69.99,69.93,69.97,7456.0,69.2003,69.2399,69.1806,69.2201,7456.0
2025-03-06 14:00:00,69.97,69.97,69.85,69.85,5290.0,69.2201,69.2201,69.1014,69.1014,5290.0
2025-03-06 14:05:00,69.85,69.92,69.82,69.91,8506.0,69.1014,69.1707,69.0717,69.1608,8506.0
2025-03-06 14:10:00,69.91,70.0,69.91,69.98,6199.0,69.1608,69.2498,69.1608,69.23,6199.0
2025-03-06 14:15:00,70.0,70.05,69.96,69.98,10855.0,69.2498,69.2993,69.2102,69.23,10855.0
2025-03-06 14:20:00,70.0,70.0,69.91,70.0,40963.0,69.2498,69.2498,69.1608,69.2498,40963.0
2025-03-06 14:25:00,70.0,70.0,69.88,69.95,6563.0,69.2498,69.2498,69.1311,69.2003,6563.0
2025-03-06 14:30:00,69.95,69.98,69.88,69.92,20161.0,69.2003,69.23,69.1311,69.1707,20161.0
2025-03-06 14:35:00,69.92,70.02,69.91,70.0,11594.0,69.1707,69.2696,69.1608,69.2498,11594.0
2025-03-06 14:40:00,69.98,70.09,69.96,70.04,12125.0,69.23,69.3388,69.2102,69.2894,12125.0
2025-03-06 14:45:00,70.03,70.24,70.02,70.17,9955.0,69.2795,69.4872,69.2696,69.418,9955.0
2025-03-06 14:50:00,70.18,70.28,70.18,70.19,14445.0,69.4279,69.5268,69.4279,69.4378,14445.0
2025-03-06 14:55:00,70.18,70.19,69.88,69.88,23272.0,69.4279,69.4378,69.1311,69.1311,23272.0
2025-03-06 15:00:00,69.9,70.08,69.85,70.05,13614.0,69.1509,69.329,69.1014,69.2993,13614.0
2025-03-06 15:05:00,70.05,70.1,70.02,70.09,13284.0,69.2993,69.3487,69.2696,69.3388,13284.0
2025-03-06 15:10:00,70.09,70.31,70.08,70.31,11459.0,69.3388,69.5565,69.329,69.5565,11459.0
2025-03-06 15:15:00,70.29,70.32,70.18,70.32,12653.0,69.5367,69.5664,69.4279,69.5664,12653.0
2025-03-06 15:20:00,70.33,70.33,70.18,70.23,14429.0,69.5763,69.5763,69.4279,69.4773,14429.0
2025-03-06 15:25:00,70.2,70.35,70.19,70.35,13824.0,69.4477,69.5961,69.4378,69.5961,13824.0
2025-03-06 15:30:00,70.35,70.49,70.32,70.42,18162.0,69.5961,69.7346,69.5664,69.6653,18162.0
2025-03-06 15:35:00,70.4,70.46,70.37,70.39,26034.0,69.6455,69.7049,69.6158,69.6356,26034.0
2025-03-06 15:40:00,70.38,70.44,70.35,70.37,22731.0,69.6257,69.6851,69.5961,69.6158,22731.0
2025-03-06 15:45:00,70.35,70.56,70.32,70.56,43971.0,69.5961,69.8038,69.5664,69.8038,43971.0
2025-03-06 15:50:00,70.58,70.59,70.44,70.54,48375.0,69.8236,69.8335,69.6851,69.784,48375.0
2025-03-06 15:55:00,70.56,70.6,70.36,70.39,178941.0,69.8038,69.8434,69.6059,69.6356,178941.0
2025-03-07 09:30:00,70.26,70.67,70.13,70.6,43183.0,69.507,69.9126,69.3784,69.8434,43183.0
2025-03-07 09:35:00,70.59,70.7,70.39,70.6,16296.0,69.8335,69.9423,69.6356,69.8434,16296.0
2025-03-07 09:40:00,70.63,71.37,70.63,71.27,26941.0,69.8731,70.6051,69.8731,70.5062,26941.0
2025-03-07 09:45:00,71.27,71.5,71.26,71.47,23588.0,70.5062,70.7337,70.4963,70.7041,23588.0
2025-03-07 09:50:00,71.47,71.51,71.29,71.29,14251.0,70.7041,70.7436,70.526,70.526,14251.0
2025-03-07 09:55:00,71.3,71.37,71.03,71.09,31164.0,70.5359,70.6051,70.2688,70.3281,31164.0
2025-03-07 10:00:00,71.04,71.47,70.97,71.46,39356.0,70.2787,70.7041,70.2094,70.6942,39356.0
2025-03-07 10:05:00,71.45,71.53,71.38,71.44,33339.0,70.6843,70.7634,70.615,70.6744,33339.0
2025-03-07 10:10:00,71.41,71.44,70.96,70.96,16269.0,70.6447,70.6744,70.1995,70.1995,16269.0
2025-03-07 10:15:00,70.97,71.03,70.89,70.91,25778.0,70.2094,70.2688,70.1303,70.1501,25778.0
2025-03-07 10:20:00,70.98,71.3,70.98,71.29,14676.0,70.2193,70.5359,70.2193,70.526,14676.0
2025-03-07 10:25:00,71.28,71.38,71.25,71.35,20545.0,70.5161,70.615,70.4864,70.5853,20545.0
2025-03-07 10:30:00,71.33,71.39,71.28,71.38,18226.0,70.5656,70.6249,70.5161,70.615,18226.0
2025-03-07 10:35:00,71.37,71.41,71.23,71.41,47220.0,70.6051,70.6447,70.4666,70.6447,47220.0
2025-03-07 10:40:00,71.41,71.74,71.37,71.73,68907.0,70.6447,70.9712,70.6051,70.9613,68907.0
2025-03-07 10:45:00,71.71,72.02,71.59,71.85,101607.0,70.9415,71.2482,70.8228,71.08,101607.0
2025-03-07 10:50:00,71.89,71.89,71.57,71.58,43314.0,71.1196,71.1196,70.803,70.8129,43314.0
2025-03-07 10:55:00,71.58,71.82,71.57,71.74,15956.0,70.8129,71.0503,70.803,70.9712,15956.0
2025-03-07 11:00:00,71.74,71.79,71.67,71.67,23057.0,70.9712,71.0206,70.9019,70.9019,23057.0
2025-03-07 11:05:00,71.62,71.62,71.49,71.51,12647.0,70.8524,70.8524,70.7238,70.7436,12647.0
2025-03-07 11:10:00,71.56,71.6,71.45,71.47,16001.0,70.7931,70.8327,70.6843,70.7041,16001.0
2025-03-07 11:15:00,71.45,71.47,71.14,71.14,12645.0,70.6843,70.7041,70.3776,70.3776,12645.0
2025-03-07 11:20:00,71.14,71.2,71.06,71.18,15277.0,70.3776,70.4369,70.2984,70.4172,15277.0
2025-03-07 11:25:00,71.19,71.28,71.18,71.25,20732.0,70.4271,70.5161,70.4172,70.4864,20732.0
2025-03-07 11:30:00,71.25,71.36,71.25,71.3,16878.0,70.4864,70.5952,70.4864,70.5359,16878.0
2025-03-07 11:35:00,71.29,71.32,71.24,71.31,24946.0,70.526,70.5557,70.4765,70.5458,24946.0
2025-03-07 11:40:00,71.29,71.31,71.09,71.1,24771.0,70.526,70.5458,70.3281,70.338,24771.0
2025-03-07 11:45:00,71.08,71.14,70.99,71.03,21253.0,70.3182,70.3776,70.2292,70.2688,21253.0
2025-03-07 11:50:00,71.03,71.09,71.01,71.04,18216.0,70.2688,70.3281,70.249,70.2787,18216.0
2025-03-07 11:55:00,71.05,71.13,71.01,71.13,29223.0,70.2886,70.3677,70.249,70.3677,29223.0
2025-03-07 12:00:00,71.13,71.25,71.08,71.09,30369.0,70.3677,70.4864,70.3182,70.3281,30369.0
2025-03-07 12:05:00,71.12,71.13,70.97,70.98,12761.0,70.3578,70.3677,70.2094,70.2193,12761.0
2025-03-07 12:10:00,70.98,71.04,70.87,70.9,12539.0,70.2193,70.2787,70.1105,70.1402,12539.0
2025-03-07 12:15:00,70.9,70.92,70.7,70.76,26818.0,70.1402,70.1599,69.9423,70.0017,26818.0
2025-03-07 12:20:00,70.78,70.86,70.75,70.86,9372.0,70.0214,70.1006,69.9918,70.1006,9372.0
2025-03-07 12:25:00,70.88,70.9,70.8,70.87,13694.0,70.1204,70.1402,70.0412,70.1105,13694.0
2025-03-07 12:30:00,70.86,70.96,70.82,70.95,33313.0,70.1006,70.1995,70.061,70.1896,33313.0
2025-03-07 12:35:00,70.94,71.09,70.88,70.99,19280.0,70.1797,70.3281,70.1204,70.2292,19280.0
2025-03-07 12:40:00,70.97,71.14,70.97,71.12,14386.0,70.2094,70.3776,70.2094,70.3578,14386.0
2025-03-07 12:45:00,71.15,71.31,71.14,71.23,41053.0,70.3875,70.5458,70.3776,70.4666,41053.0
2025-03-07 12:50:00,71.25,71.34,71.18,71.32,23727.0,70.4864,70.5754,70.4172,70.5557,23727.0
2025-03-07 12:55:00,71.3,71.31,70.87,70.95,34140.0,70.5359,70.5458,70.1105,70.1896,34140.0
2025-03-07 13:00:00,70.97,71.24,70.95,71.24,20261.0,70.2094,70.4765,70.1896,70.4765,20261.0
2025-03-07 13:05:00,71.25,71.42,71.24,71.38,23251.0,70.4864,70.6546,70.4765,70.615,23251.0
2025-03-07 13:10:00,71.36,71.39,71.29,71.32,12331.0,70.5952,70.6249,70.526,70.5557,12331.0
2025-03-07 13:15:00,71.33,71.35,71.24,71.31,14078.0,70.5656,70.5853,70.4765,70.5458,14078.0
2025-03-07 13:20:00,71.27,71.31,71.16,71.16,17100.0,70.5062,70.5458,70.3974,70.3974,17100.0
2025-03-07 13:25:00,71.19,71.22,71.12,71.18,21296.0,70.4271,70.4567,70.3578,70.4172,21296.0
2025-03-07 13:30:00,71.19,71.25,71.11,71.25,15894.0,70.4271,70.4864,70.3479,70.4864,15894.0
2025-03-07 13:35:00,71.23,71.46,71.23,71.45,13056.0,70.4666,70.6942,70.4666,70.6843,13056.0
2025-03-07 13:40:00,71.47,71.49,71.33,71.36,15027.0,70.7041,70.7238,70.5656,70.5952,15027.0
2025-03-07 13:45:00,71.37,71.51,71.33,71.47,17735.0,70.6051,70.7436,70.5656,70.7041,17735.0
2025-03-07 13:50:00,71.48,71.48,71.37,71.43,18920.0,70.7139,70.7139,70.6051,70.6645,18920.0
2025-03-07 13:55:00,71.42,71.47,71.35,71.47,13525.0,70.6546,70.7041,70.5853,70.7041,13525.0
2025-03-07 14:00:00,71.47,71.6,71.47,71.58,20095.0,70.7041,70.8327,70.7041,70.8129,20095.0
2025-03-07 14:05:00,71.58,71.61,71.45,71.49,30003.0,70.8129,70.8426,70.6843,70.7238,30003.0
2025-03-07 14:10:00,71.49,71.51,71.36,71.36,15099.0,70.7238,70.7436,70.5952,70.5952,15099.0
2025-03-07 14:15:00,71.4,71.54,71.39,71.47,23285.0,70.6348,70.7733,70.6249,70.7041,23285.0
2025-03-07 14:20:00,71.47,71.62,71.47,71.55,15479.0,70.7041,70.8524,70.7041,70.7832,15479.0
2025-03-07 14:25:00,71.56,71.63,71.33,71.38,49332.0,70.7931,70.8623,70.5656,70.615,49332.0
2025-03-07 14:30:00,71.36,71.4,71.27,71.31,15900.0,70.5952,70.6348,70.5062,70.5458,15900.0
2025-03-07 14:35:00,71.32,71.4,71.27,71.38,18062.0,70.5557,70.6348,70.5062,70.615,18062.0
2025-03-07 14:40:00,71.39,71.41,71.33,71.33,23108.0,70.6249,70.6447,70.5656,70.5656,23108.0
2025-03-07 14:45:00,71.33,71.34,71.25,71.3,15437.0,70.5656,70.5754,70.4864,70.5359,15437.0
2025-03-07 14:50:00,71.27,71.32,71.24,71.24,24047.0,70.5062,70.5557,70.4765,70.4765,24047.0
2025-03-07 14:55:00,71.24,71.27,71.21,71.27,15838.0,70.4765,70.5062,70.4468,70.5062,15838.0
2025-03-07 15:00:00,71.26,71.37,71.24,71.26,19261.0,70.4963,70.6051,70.4765,70.4963,19261.0
2025-03-07 15:05:00,71.25,71.36,71.24,71.36,24311.0,70.4864,70.5952,70.4765,70.5952,24311.0
2025-03-07 15:10:00,71.36,71.39,71.31,71.33,26818.0,70.5952,70.6249,70.5458,70.5656,26818.0
2025-03-07 15:15:00,71.32,71.43,71.19,71.38,33572.0,70.5557,70.6645,70.4271,70.615,33572.0
2025-03-07 15:20:00,71.38,71.4,71.33,71.35,22973.0,70.615,70.6348,70.5656,70.5853,22973.0
2025-03-07 15:25:00,71.35,71.4,71.32,71.37,42752.0,70.5853,70.6348,70.5557,70.6051,42752.0
2025-03-07 15:30:00,71.37,71.43,71.32,71.38,52038.0,70.6051,70.6645,70.5557,70.615,52038.0
2025-03-07 15:35:00,71.36,71.39,71.05,71.13,41168.0,70.5952,70.6249,70.2886,70.3677,41168.0
2025-03-07 15:40:00,71.11,71.22,71.02,71.18,95970.0,70.3479,70.4567,70.2589,70.4172,95970.0
2025-03-07 15:45:00,71.18,71.34,71.18,71.34,61159.0,70.4172,70.5754,70.4172,70.5754,61159.0
2025-03-07 15:50:00,71.34,71.57,71.22,71.57,107999.0,70.5754,70.803,70.4567,70.803,107999.0
2025-03-07 15:55:00,71.57,71.66,71.25,71.27,446194.0,70.803,70.892,70.4864,70.5062,446194.0
2025-03-10 09:30:00,70.6,71.09,70.5,70.56,61214.0,69.8434,70.3281,69.7444,69.8038,61214.0
2025-03-10 09:35:00,70.63,71.78,70.63,71.71,32202.0,69.8731,71.0107,69.8731,70.9415,32202.0
2025-03-10 09:40:00,71.71,72.02,71.71,72.02,35156.0,70.9415,71.2482,70.9415,71.2482,35156.0
2025-03-10 09:45:00,72.01,72.12,71.9,72.02,27342.0,71.2383,71.3471,71.1294,71.2482,27342.0
2025-03-10 09:50:00,72.04,72.04,71.37,71.43,23869.0,71.2679,71.2679,70.6051,70.6645,23869.0
2025-03-10 09:55:00,71.43,71.68,71.37,71.41,32555.0,70.6645,70.9118,70.6051,70.6447,32555.0
2025-03-10 10:00:00,71.41,71.54,71.16,71.36,44692.0,70.6447,70.7733,70.3974,70.5952,44692.0
2025-03-10 10:05:00,71.39,71.52,71.31,71.41,38424.0,70.6249,70.7535,70.5458,70.6447,38424.0
2025-03-10 10:10:00,71.45,71.76,71.35,71.67,30872.0,70.6843,70.9909,70.5853,70.9019,30872.0
2025-03-10 10:15:00,71.69,71.87,71.65,71.77,23602.0,70.9217,71.0998,70.8821,71.0008,23602.0
2025-03-10 10:20:00,71.78,71.95,71.78,71.92,35441.0,71.0107,71.1789,71.0107,71.1492,35441.0
2025-03-10 10:25:00,71.94,72.09,71.94,72.05,39624.0,71.169,71.3174,71.169,71.2778,39624.0
2025-03-10 10:30:00,72.05,72.05,71.69,71.71,34756.0,71.2778,71.2778,70.9217,70.9415,34756.0
2025-03-10 10:35:00,71.72,71.84,71.59,71.69,26747.0,70.9514,71.0701,70.8228,70.9217,26747.0
2025-03-10 10:40:00,71.72,71.89,71.65,71.84,21423.0,70.9514,71.1196,70.8821,71.0701,21423.0
2025-03-10 10:45:00,71.84,72.19,71.79,72.03,46019.0,71.0701,71.4163,71.0206,71.2581,46019.0
2025-03-10 10:50:00,72.03,72.16,71.96,72.16,27982.0,71.2581,71.3867,71.1888,71.3867,27982.0
2025-03-10 10:55:00,72.17,72.49,72.16,72.45,26046.0,71.3966,71.7131,71.3867,71.6736,26046.0
2025-03-10 11:00:00,72.49,72.65,72.39,72.59,41331.0,71.7131,71.8714,71.6142,71.8121,41331.0
2025-03-10 11:05:00,72.6,72.68,72.44,72.54,38209.0,71.8219,71.9011,71.6637,71.7626,38209.0
2025-03-10 11:10:00,72.54,72.56,72.38,72.42,26094.0,71.7626,71.7824,71.6043,71.6439,26094.0
2025-03-10 11:15:00,72.42,72.43,72.21,72.25,19535.0,71.6439,71.6538,71.4361,71.4757,19535.0
2025-03-10 11:20:00,72.25,72.29,72.13,72.2,8850.0,71.4757,71.5153,71.357,71.4262,8850.0
2025-03-10 11:25:00,72.15,72.18,71.82,71.87,19913.0,71.3768,71.4064,71.0503,71.0998,19913.0
2025-03-10 11:30:00,71.83,71.97,71.76,71.77,42830.0,71.0602,71.1987,70.9909,71.0008,42830.0
2025-03-10 11:35:00,71.72,71.72,71.3,71.31,18252.0,70.9514,70.9514,70.5359,70.5458,18252.0
2025-03-10 11:40:00,71.31,71.58,71.15,71.25,49991.0,70.5458,70.8129,70.3875,70.4864,49991.0
2025-03-10 11:45:00,71.25,71.36,71.22,71.26,23916.0,70.4864,70.5952,70.4567,70.4963,23916.0
2025-03-10 11:50:00,71.25,71.38,71.22,71.27,18876.0,70.4864,70.615,70.4567,70.5062,18876.0
2025-03-10 11:55:00,71.26,71.37,71.23,71.31,28660.0,70.4963,70.6051,70.4666,70.5458,28660.0
2025-03-10 12:00:00,71.33,71.34,70.96,70.97,41400.0,70.5656,70.5754,70.1995,70.2094,41400.0
2025-03-10 12:05:00,70.99,71.18,70.95,71.18,24567.0,70.2292,70.4172,70.1896,70.4172,24567.0
2025-03-10 12:10:00,71.18,71.21,71.05,71.21,29493.0,70.4172,70.4468,70.2886,70.4468,29493.0
2025-03-10 12:15:00,71.21,71.22,71.11,71.21,13628.0,70.4468,70.4567,70.3479,70.4468,13628.0
2025-03-10 12:20:00,71.21,71.29,71.17,71.29,13858.0,70.4468,70.526,70.4073,70.526,13858.0
2025-03-10 12:25:00,71.27,71.31,71.2,71.3,16931.0,70.5062,70.5458,70.4369,70.5359,16931.0
2025-03-10 12:30:00,71.28,71.34,71.18,71.33,23540.0,70.5161,70.5754,70.4172,70.5656,23540.0
2025-03-10 12:35:00,71.31,71.32,71.04,71.05,16763.0,70.5458,70.5557,70.2787,70.2886,16763.0
2025-03-10 12:40:00,71.05,71.22,71.05,71.22,18147.0,70.2886,70.4567,70.2886,70.4567,18147.0
2025-03-10 12:45:00,71.22,71.23,71.05,71.06,16179.0,70.4567,70.4666,70.2886,70.2984,16179.0
2025-03-10 12:50:00,71.06,71.18,71.02,71.14,21838.0,70.2984,70.4172,70.2589,70.3776,21838.0
2025-03-10 12:55:00,71.14,71.2,71.05,71.05,11576.0,70.3776,70.4369,70.2886,70.2886,11576.0
2025-03-10 13:00:00,71.05,71.13,70.97,71.0,32733.0,70.2886,70.3677,70.2094,70.2391,32733.0
2025-03-10 13:05:00,70.99,71.05,70.95,71.0,20256.0,70.2292,70.2886,70.1896,70.2391,20256.0
2025-03-10 13:10:00,70.98,71.08,70.94,71.08,51959.0,70.2193,70.3182,70.1797,70.3182,51959.0
2025-03-10 13:15:00,71.08,71.14,70.96,70.98,32584.0,70.3182,70.3776,70.1995,70.2193,32584.0
2025-03-10 13:20:00,70.98,71.23,70.93,71.21,21064.0,70.2193,70.4666,70.1698,70.4468,21064.0
2025-03-10 13:25:00,71.21,71.21,71.07,71.07,34155.0,70.4468,70.4468,70.3083,70.3083,34155.0
2025-03-10 13:30:00,71.08,71.1,70.97,71.01,27502.0,70.3182,70.338,70.2094,70.249,27502.0
2025-03-10 13:35:00,71.01,71.1,71.0,71.09,18382.0,70.249,70.338,70.2391,70.3281,18382.0
2025-03-10 13:40:00,71.08,71.1,70.91,70.91,18579.0,70.3182,70.338,70.1501,70.1501,18579.0
2025-03-10 13:45:00,70.91,70.93,70.7,70.72,31754.0,70.1501,70.1698,69.9423,69.9621,31754.0
2025-03-10 13:50:00,70.73,70.82,70.7,70.76,23413.0,69.972,70.061,69.9423,70.0017,23413.0
2025-03-10 13:55:00,70.76,70.77,70.64,70.67,20701.0,70.0017,70.0116,69.8829,69.9126,20701.0
2025-03-10 14:00:00,70.68,70.73,70.62,70.64,19984.0,69.9225,69.972,69.8632,69.8829,19984.0
2025-03-10 14:05:00,70.64,70.65,70.51,70.55,24699.0,69.8829,69.8928,69.7543,69.7939,24699.0
2025-03-10 14:10:00,70.55,70.9,70.53,70.86,49366.0,69.7939,70.1402,69.7741,70.1006,49366.0
2025-03-10 14:15:00,70.87,70.94,70.76,70.76,33220.0,70.1105,70.1797,70.0017,70.0017,33220.0
2025-03-10 14:20:00,70.77,70.79,70.65,70.78,20819.0,70.0116,70.0313,69.8928,70.0214,20819.0
2025-03-10 14:25:00,70.78,70.8,70.63,70.64,18444.0,70.0214,70.0412,69.8731,69.8829,18444.0
2025-03-10 14:30:00,70.68,70.71,70.55,70.55,21749.0,69.9225,69.9522,69.7939,69.7939,21749.0
2025-03-10 14:35:00,70.55,70.55,70.48,70.53,23999.0,69.7939,69.7939,69.7247,69.7741,23999.0
2025-03-10 14:40:00,70.55,70.64,70.49,70.64,17492.0,69.7939,69.8829,69.7346,69.8829,17492.0
2025-03-10 14:45:00,70.65,70.69,70.6,70.65,23833.0,69.8928,69.9324,69.8434,69.8928,23833.0
2025-03-10 14:50:00,70.65,70.65,70.54,70.56,20944.0,69.8928,69.8928,69.784,69.8038,20944.0
2025-03-10 14:55:00,70.58,70.62,70.44,70.47,22648.0,69.8236,69.8632,69.6851,69.7148,22648.0
2025-03-10 15:00:00,70.45,70.61,70.45,70.6,32837.0,69.695,69.8533,69.695,69.8434,32837.0
2025-03-10 15:05:00,70.6,70.64,70.52,70.53,39905.0,69.8434,69.8829,69.7642,69.7741,39905.0
2025-03-10 15:10:00,70.53,70.7,70.49,70.7,77136.0,69.7741,69.9423,69.7346,69.9423,77136.0
2025-03-10 15:15:00,70.7,70.86,70.69,70.86,37587.0,69.9423,70.1006,69.9324,70.1006,37587.0
2025-03-10 15:20:00,70.86,71.02,70.8,70.9,40136.0,70.1006,70.2589,70.0412,70.1402,40136.0
2025-03-10 15:25:00,70.91,71.1,70.91,70.92,37318.0,70.1501,70.338,70.1501,70.1599,37318.0
2025-03-10 15:30:00,70.93,71.24,70.93,71.21,42976.0,70.1698,70.4765,70.1698,70.4468,42976.0
2025-03-10 15:35:00,71.22,71.25,70.96,71.09,47021.0,70.4567,70.4864,70.1995,70.3281,47021.0
2025-03-10 15:40:00,71.08,71.12,70.92,70.96,67216.0,70.3182,70.3578,70.1599,70.1995,67216.0
2025-03-10 15:45:00,70.98,71.21,70.98,71.09,54354.0,70.2193,70.4468,70.2193,70.3281,54354.0
2025-03-10 15:50:00,71.12,71.36,71.1,71.24,120887.0,70.3578,70.5952,70.338,70.4765,120887.0
2025-03-10 15:55:00,71.25,71.41,71.22,71.31,373315.0,70.4864,70.6447,70.4567,70.5458,373315.0
2025-03-11 09:30:00,70.8,71.09,69.94,70.08,50655.0,70.4525,70.7411,69.5967,69.736,50655.0
2025-03-11 09:35:00,70.14,70.14,69.3,69.31,22015.0,69.7958,69.7958,68.9599,68.9698,22015.0
2025-03-11 09:40:00,69.32,69.91,69.26,69.77,17334.0,68.9798,69.5669,68.9201,69.4276,17334.0
2025-03-11 09:45:00,69.69,69.76,69.39,69.6,21968.0,69.348,69.4176,69.0494,69.2584,21968.0
2025-03-11 09:50:00,69.57,69.62,68.89,69.03,52546.0,69.2286,69.2783,68.5519,68.6912,52546.0
2025-03-11 09:55:00,69.02,69.11,68.83,68.92,27697.0,68.6813,68.7708,68.4922,68.5817,27697.0
2025-03-11 10:00:00,68.86,69.34,68.71,69.1,30227.0,68.522,68.9997,68.3728,68.7609,30227.0
2025-03-11 10:05:00,69.15,69.34,68.99,69.21,14467.0,68.8106,68.9997,68.6514,68.8703,14467.0
2025-03-11 10:10:00,69.2,69.31,69.11,69.14,23868.0,68.8604,68.9698,68.7708,68.8007,23868.0
2025-03-11 10:15:00,69.1,69.16,68.95,68.97,26229.0,68.7609,68.8206,68.6116,68.6315,26229.0
2025-03-11 10:20:00,68.97,68.98,68.77,68.85,37993.0,68.6315,68.6414,68.4325,68.5121,37993.0
2025-03-11 10:25:00,68.87,68.92,68.74,68.8,20438.0,68.532,68.5817,68.4026,68.4623,20438.0
2025-03-11 10:30:00,68.79,68.95,68.73,68.94,32747.0,68.4524,68.6116,68.3927,68.6016,32747.0
2025-03-11 10:35:00,68.97,68.97,68.82,68.87,16517.0,68.6315,68.6315,68.4822,68.532,16517.0
2025-03-11 10:40:00,68.9,68.95,68.74,68.93,15404.0,68.5618,68.6116,68.4026,68.5917,15404.0
2025-03-11 10:45:00,68.93,69.0,68.82,68.95,15427.0,68.5917,68.6613,68.4822,68.6116,15427.0
2025-03-11 10:50:00,68.98,69.08,68.95,69.08,11506.0,68.6414,68.741,68.6116,68.741,11506.0
2025-03-11 10:55:00,69.08,69.08,68.73,68.74,17661.0,68.741,68.741,68.3927,68.4026,17661.0
2025-03-11 11:00:00,68.76,69.05,68.69,68.89,25959.0,68.4225,68.7111,68.3529,68.5519,25959.0
2025-03-11 11:05:00,68.89,68.98,68.89,68.98,22774.0,68.5519,68.6414,68.5519,68.6414,22774.0
2025-03-11 11:10:00,69.0,69.01,68.82,68.85,19913.0,68.6613,68.6713,68.4822,68.5121,19913.0
2025-03-11 11:15:00,68.86,69.08,68.82,69.03,35134.0,68.522,68.741,68.4822,68.6912,35134.0
2025-03-11 11:20:00,69.03,69.04,68.86,68.88,19871.0,68.6912,68.7012,68.522,68.5419,19871.0
2025-03-11 11:25:00,68.9,68.99,68.73,68.73,17988.0,68.5618,68.6514,68.3927,68.3927,17988.0
2025-03-11 11:30:00,68.76,68.88,68.72,68.81,12222.0,68.4225,68.5419,68.3827,68.4723,12222.0
2025-03-11 11:35:00,68.8,68.82,68.67,68.78,15224.0,68.4623,68.4822,68.333,68.4424,15224.0
2025-03-11 11:40:00,68.8,68.94,68.79,68.82,14226.0,68.4623,68.6016,68.4524,68.4822,14226.0
2025-03-11 11:45:00,68.8,68.86,68.74,68.81,23514.0,68.4623,68.522,68.4026,68.4723,23514.0
2025-03-11 11:50:00,68.81,68.85,68.75,68.8,15044.0,68.4723,68.5121,68.4126,68.4623,15044.0
2025-03-11 11:55:00,68.83,68.86,68.67,68.68,23362.0,68.4922,68.522,68.333,68.3429,23362.0
2025-03-11 12:00:00,68.66,68.69,68.58,68.58,20333.0,68.323,68.3529,68.2434,68.2434,20333.0
2025-03-11 12:05:00,68.53,68.57,68.46,68.52,16221.0,68.1937,68.2335,68.124,68.1837,16221.0
2025-03-11 12:10:00,68.52,68.52,68.39,68.41,12848.0,68.1837,68.1837,68.0543,68.0742,12848.0
2025-03-11 12:15:00,68.42,68.56,68.4,68.5,15199.0,68.0842,68.2235,68.0643,68.1638,15199.0
2025-03-11 12:20:00,68.5,68.78,68.49,68.75,15407.0,68.1638,68.4424,68.1539,68.4126,15407.0
2025-03-11 12:25:00,68.76,68.83,68.73,68.76,13049.0,68.4225,68.4922,68.3927,68.4225,13049.0
2025-03-11 12:30:00,68.77,68.81,68.71,68.81,18565.0,68.4325,68.4723,68.3728,68.4723,18565.0
2025-03-11 12:35:00,68.81,68.84,68.63,68.63,16936.0,68.4723,68.5021,68.2932,68.2932,16936.0
2025-03-11 12:40:00,68.64,68.73,68.57,68.6,11299.0,68.3031,68.3927,68.2335,68.2633,11299.0
2025-03-11 12:45:00,68.58,68.62,68.56,68.56,8581.0,68.2434,68.2832,68.2235,68.2235,8581.0
2025-03-11 12:50:00,68.56,68.61,68.43,68.46,17869.0,68.2235,68.2733,68.0941,68.124,17869.0
2025-03-11 12:55:00,68.48,68.51,68.35,68.49,12204.0,68.1439,68.1738,68.0145,68.1539,12204.0
2025-03-11 13:00:00,68.49,68.49,68.37,68.44,10251.0,68.1539,68.1539,68.0344,68.1041,10251.0
2025-03-11 13:05:00,68.48,68.49,68.36,68.36,7911.0,68.1439,68.1539,68.0245,68.0245,7911.0
2025-03-11 13:10:00,68.37,68.43,68.32,68.38,14863.0,68.0344,68.0941,67.9847,68.0444,14863.0
2025-03-11 13:15:00,68.38,68.39,68.33,68.34,13250.0,68.0444,68.0543,67.9946,68.0046,13250.0
2025-03-11 13:20:00,68.34,68.38,68.27,68.3,18639.0,68.0046,68.0444,67.9349,67.9648,18639.0
2025-03-11 13:25:00,68.32,68.34,68.19,68.24,8610.0,67.9847,68.0046,67.8553,67.9051,8610.0
2025-03-11 13:30:00,68.22,68.34,68.2,68.23,17336.0,67.8852,68.0046,67.8653,67.8951,17336.0
2025-03-11 13:35:00,68.25,68.3,68.21,68.25,10147.0,67.915,67.9648,67.8752,67.915,10147.0
2025-03-11 13:40:00,68.25,68.32,68.23,68.23,18986.0,67.915,67.9847,67.8951,67.8951,18986.0
2025-03-11 13:45:00,68.23,68.36,68.22,68.32,11939.0,67.8951,68.0245,67.8852,67.9847,11939.0
2025-03-11 13:50:00,68.3,68.36,68.29,68.35,16583.0,67.9648,68.0245,67.9548,68.0145,16583.0
2025-03-11 13:55:00,68.36,68.48,68.29,68.46,29229.0,68.0245,68.1439,67.9548,68.124,29229.0
2025-03-11 14:00:00,68.46,68.8,68.46,68.7,24769.0,68.124,68.4623,68.124,68.3628,24769.0
2025-03-11 14:05:00,68.7,68.82,68.65,68.8,16361.0,68.3628,68.4822,68.3131,68.4623,16361.0
2025-03-11 14:10:00,68.82,68.93,68.79,68.83,17913.0,68.4822,68.5917,68.4524,68.4922,17913.0
2025-03-11 14:15:00,68.83,68.83,68.75,68.8,14245.0,68.4922,68.4922,68.4126,68.4623,14245.0
2025-03-11 14:20:00,68.78,68.98,68.78,68.95,23057.0,68.4424,68.6414,68.4424,68.6116,23057.0
2025-03-11 14:25:00,68.93,68.98,68.85,68.86,38417.0,68.5917,68.6414,68.5121,68.522,38417.0
2025-03-11 14:30:00,68.85,68.86,68.67,68.67,20440.0,68.5121,68.522,68.333,68.333,20440.0
2025-03-11 14:35:00,68.68,68.78,68.47,68.74,76906.0,68.3429,68.4424,68.134,68.4026,76906.0
2025-03-11 14:40:00,68.74,68.94,68.69,68.88,27066.0,68.4026,68.6016,68.3529,68.5419,27066.0
2025-03-11 14:45:00,68.89,69.04,68.88,68.93,24028.0,68.5519,68.7012,68.5419,68.5917,24028.0
2025-03-11 14:50:00,68.92,69.12,68.92,69.01,20520.0,68.5817,68.7808,68.5817,68.6713,20520.0
2025-03-11 14:55:00,68.99,69.03,68.87,68.97,31719.0,68.6514,68.6912,68.532,68.6315,31719.0
2025-03-11 15:00:00,68.97,69.1,68.86,68.99,28946.0,68.6315,68.7609,68.522,68.6514,28946.0
2025-03-11 15:05:00,68.99,69.14,68.94,69.03,26106.0,68.6514,68.8007,68.6016,68.6912,26106.0
2025-03-11 15:10:00,69.01,69.08,68.89,68.89,24518.0,68.6713,68.741,68.5519,68.5519,24518.0
2025-03-11 15:15:00,68.89,68.9,68.74,68.8,30400.0,68.5519,68.5618,68.4026,68.4623,30400.0
2025-03-11 15:20:00,68.81,68.85,68.67,68.68,21682.0,68.4723,68.5121,68.333,68.3429,21682.0
2025-03-11 15:25:00,68.69,68.76,68.63,68.63,24541.0,68.3529,68.4225,68.2932,68.2932,24541.0
2025-03-11 15:30:00,68.61,68.8,68.61,68.73,29881.0,68.2733,68.4623,68.2733,68.3927,29881.0
2025-03-11 15:35:00,68.74,68.84,68.7,68.73,24162.0,68.4026,68.5021,68.3628,68.3927,24162.0
2025-03-11 15:40:00,68.71,68.73,68.57,68.69,25536.0,68.3728,68.3927,68.2335,68.3529,25536.0
2025-03-11 15:45:00,68.67,68.81,68.64,68.8,38376.0,68.333,68.4723,68.3031,68.4623,38376.0
2025-03-11 15:50:00,68.78,68.78,68.41,68.41,70912.0,68.4424,68.4424,68.0742,68.0742,70912.0
2025-03-11 15:55:00,68.41,68.48,68.08,68.12,375989.0,68.0742,68.1439,67.7459,67.7857,375989.0
2025-03-12 09:30:00,68.19,68.38,67.74,67.86,42655.0,67.8553,68.0444,67.4075,67.5269,42655.0
2025-03-12 09:35:00,67.88,67.89,67.14,67.15,20527.0,67.5468,67.5568,66.8105,66.8204,20527.0
2025-03-12 09:40:00,67.26,67.27,66.57,66.58,16924.0,66.9299,66.9398,66.2433,66.2532,16924.0
2025-03-12 09:45:00,66.63,67.14,66.62,67.09,32199.0,66.303,66.8105,66.293,66.7607,32199.0
2025-03-12 09:50:00,67.15,67.32,66.82,66.94,25127.0,66.8204,66.9896,66.492,66.6115,25127.0
2025-03-12 09:55:00,66.94,66.98,66.55,66.83,38662.0,66.6115,66.6513,66.2234,66.502,38662.0
2025-03-12 10:00:00,66.84,66.96,66.61,66.67,24840.0,66.512,66.6314,66.2831,66.3428,24840.0
2025-03-12 10:05:00,66.7,66.76,66.66,66.68,20889.0,66.3726,66.4323,66.3328,66.3527,20889.0
2025-03-12 10:10:00,66.69,66.73,66.51,66.71,20812.0,66.3627,66.4025,66.1836,66.3826,20812.0
2025-03-12 10:15:00,66.71,66.83,66.65,66.8,18946.0,66.3826,66.502,66.3229,66.4721,18946.0
2025-03-12 10:20:00,66.81,66.89,66.61,66.66,25576.0,66.4821,66.5617,66.2831,66.3328,25576.0
2025-03-12 10:25:00,66.66,66.94,66.63,66.86,16339.0,66.3328,66.6115,66.303,66.5319,16339.0
2025-03-12 10:30:00,66.85,66.88,66.73,66.77,21588.0,66.5219,66.5518,66.4025,66.4423,21588.0
2025-03-12 10:35:00,66.77,66.81,66.63,66.68,24526.0,66.4423,66.4821,66.303,66.3527,24526.0
2025-03-12 10:40:00,66.67,66.76,66.61,66.65,27936.0,66.3428,66.4323,66.2831,66.3229,27936.0
2025-03-12 10:45:00,66.65,66.78,66.59,66.73,14311.0,66.3229,66.4522,66.2632,66.4025,14311.0
2025-03-12 10:50:00,66.73,66.84,66.7,66.83,13057.0,66.4025,66.512,66.3726,66.502,13057.0
2025-03-12 10:55:00,66.83,66.93,66.73,66.87,11524.0,66.502,66.6015,66.4025,66.5418,11524.0
2025-03-12 11:00:00,66.89,67.1,66.84,67.09,59937.0,66.5617,66.7707,66.512,66.7607,59937.0
2025-03-12 11:05:00,67.09,67.14,66.95,67.07,21179.0,66.7607,66.8105,66.6214,66.7408,21179.0
2025-03-12 11:10:00,67.05,67.33,67.04,67.33,22173.0,66.7209,66.9995,66.711,66.9995,22173.0
2025-03-12 11:15:00,67.36,67.4,67.24,67.3,36332.0,67.0294,67.0692,66.91,66.9697,36332.0
2025-03-12 11:20:00,67.3,67.52,67.29,67.48,29327.0,66.9697,67.1886,66.9597,67.1488,29327.0
2025-03-12 11:25:00,67.51,67.72,67.51,67.7,17460.0,67.1787,67.3876,67.1787,67.3677,17460.0
2025-03-12 11:30:00,67.68,67.72,67.5,67.54,18355.0,67.3478,67.3876,67.1687,67.2085,18355.0
2025-03-12 11:35:00,67.54,67.56,67.49,67.5,10501.0,67.2085,67.2284,67.1588,67.1687,10501.0
2025-03-12 11:40:00,67.53,67.53,67.34,67.34,9970.0,67.1986,67.1986,67.0095,67.0095,9970.0
2025-03-12 11:45:00,67.33,67.57,67.33,67.54,20939.0,66.9995,67.2384,66.9995,67.2085,20939.0
2025-03-12 11:50:00,67.54,67.7,67.45,67.69,24105.0,67.2085,67.3677,67.119,67.3578,24105.0
2025-03-12 11:55:00,67.72,67.77,67.54,67.74,13457.0,67.3876,67.4374,67.2085,67.4075,13457.0
2025-03-12 12:00:00,67.74,67.75,67.61,67.63,14541.0,67.4075,67.4175,67.2782,67.2981,14541.0
2025-03-12 12:05:00,67.63,67.69,67.59,67.6,22142.0,67.2981,67.3578,67.2583,67.2682,22142.0
2025-03-12 12:10:00,67.59,67.78,67.5,67.74,22181.0,67.2583,67.4473,67.1687,67.4075,22181.0
2025-03-12 12:15:00,67.74,67.76,67.64,67.68,16821.0,67.4075,67.4274,67.308,67.3478,16821.0
2025-03-12 12:20:00,67.69,67.75,67.65,67.72,11943.0,67.3578,67.4175,67.318,67.3876,11943.0
2025-03-12 12:25:00,67.68,67.72,67.57,67.67,12835.0,67.3478,67.3876,67.2384,67.3379,12835.0
2025-03-12 12:30:00,67.69,67.91,67.69,67.83,17392.0,67.3578,67.5767,67.3578,67.4971,17392.0
2025-03-12 12:35:00,67.83,67.84,67.72,67.74,10047.0,67.4971,67.507,67.3876,67.4075,10047.0
2025-03-12 12:40:00,67.72,67.72,67.61,67.61,14297.0,67.3876,67.3876,67.2782,67.2782,14297.0
2025-03-12 12:45:00,67.65,67.98,67.62,67.95,34379.0,67.318,67.6464,67.2881,67.6165,34379.0
2025-03-12 12:50:00,67.91,67.98,67.79,67.91,21764.0,67.5767,67.6464,67.4573,67.5767,21764.0
2025-03-12 12:55:00,67.92,67.93,67.73,67.77,42147.0,67.5867,67.5966,67.3976,67.4374,42147.0
2025-03-12 13:00:00,67.77,67.83,67.72,67.77,7947.0,67.4374,67.4971,67.3876,67.4374,7947.0
2025-03-12 13:05:00,67.8,68.02,67.77,68.02,11397.0,67.4672,67.6862,67.4374,67.6862,11397.0
2025-03-12 13:10:00,68.02,68.16,67.99,68.16,10224.0,67.6862,67.8255,67.6563,67.8255,10224.0
2025-03-12 13:15:00,68.15,68.15,68.04,68.08,7886.0,67.8155,67.8155,67.7061,67.7459,7886.0
2025-03-12 13:20:00,68.08,68.15,68.08,68.1,6396.0,67.7459,67.8155,67.7459,67.7658,6396.0
2025-03-12 13:25:00,68.11,68.18,68.09,68.17,9216.0,67.7757,67.8454,67.7558,67.8354,9216.0
2025-03-12 13:30:00,68.17,68.23,68.15,68.16,24311.0,67.8354,67.8951,67.8155,67.8255,24311.0
2025-03-12 13:35:00,68.17,68.28,68.16,68.2,9507.0,67.8354,67.9449,67.8255,67.8653,9507.0
2025-03-12 13:40:00,68.19,68.3,68.19,68.22,9571.0,67.8553,67.9648,67.8553,67.8852,9571.0
2025-03-12 13:45:00,68.22,68.25,68.17,68.17,9060.0,67.8852,67.915,67.8354,67.8354,9060.0
2025-03-12 13:50:00,68.17,68.18,68.03,68.03,10101.0,67.8354,67.8454,67.6961,67.6961,10101.0
2025-03-12 13:55:00,68.05,68.05,67.89,67.92,18028.0,67.716,67.716,67.5568,67.5867,18028.0
2025-03-12 14:00:00,67.92,68.04,67.91,67.95,8247.0,67.5867,67.7061,67.5767,67.6165,8247.0
2025-03-12 14:05:00,67.95,68.02,67.88,68.01,10227.0,67.6165,67.6862,67.5468,67.6762,10227.0
2025-03-12 14:10:00,68.03,68.14,68.02,68.08,10452.0,67.6961,67.8056,67.6862,67.7459,10452.0
2025-03-12 14:15:00,68.08,68.09,68.01,68.08,10731.0,67.7459,67.7558,67.6762,67.7459,10731.0
2025-03-12 14:20:00,68.08,68.13,68.07,68.1,9480.0,67.7459,67.7956,67.7359,67.7658,9480.0
2025-03-12 14:25:00,68.12,68.14,68.05,68.12,10250.0,67.7857,67.8056,67.716,67.7857,10250.0
2025-03-12 14:30:00,68.12,68.14,68.06,68.1,12988.0,67.7857,67.8056,67.726,67.7658,12988.0
2025-03-12 14:35:00,68.11,68.13,68.02,68.05,11555.0,67.7757,67.7956,67.6862,67.716,11555.0
2025-03-12 14:40:00,68.06,68.21,68.06,68.2,9851.0,67.726,67.8752,67.726,67.8653,9851.0
2025-03-12 14:45:00,68.19,68.28,68.17,68.2,13129.0,67.8553,67.9449,67.8354,67.8653,13129.0
2025-03-12 14:50:00,68.21,68.21,68.14,68.19,9696.0,67.8752,67.8752,67.8056,67.8553,9696.0
2025-03-12 14:55:00,68.19,68.28,68.13,68.25,11475.0,67.8553,67.9449,67.7956,67.915,11475.0
2025-03-12 15:00:00,68.25,68.25,68.11,68.2,11977.0,67.915,67.915,67.7757,67.8653,11977.0
2025-03-12 15:05:00,68.19,68.23,68.13,68.22,11969.0,67.8553,67.8951,67.7956,67.8852,11969.0
2025-03-12 15:10:00,68.21,68.26,68.2,68.23,15594.0,67.8752,67.925,67.8653,67.8951,15594.0
2025-03-12 15:15:00,68.22,68.26,68.15,68.25,15767.0,67.8852,67.925,67.8155,67.915,15767.0
2025-03-12 15:20:00,68.25,68.29,68.14,68.23,20882.0,67.915,67.9548,67.8056,67.8951,20882.0
2025-03-12 15:25:00,68.22,68.34,68.2,68.3,15237.0,67.8852,68.0046,67.8653,67.9648,15237.0
2025-03-12 15:30:00,68.32,68.36,68.2,68.21,24242.0,67.9847,68.0245,67.8653,67.8752,24242.0
2025-03-12 15:35:00,68.21,68.28,68.09,68.27,29184.0,67.8752,67.9449,67.7558,67.9349,29184.0
2025-03-12 15:40:00,68.26,68.31,68.19,68.31,21938.0,67.925,67.9747,67.8553,67.9747,21938.0
2025-03-12 15:45:00,68.31,68.32,68.16,68.28,29203.0,67.9747,67.9847,67.8255,67.9449,29203.0
2025-03-12 15:50:00,68.29,68.4,68.15,68.37,57143.0,67.9548,68.0643,67.8155,68.0344,57143.0
2025-03-12 15:55:00,68.38,68.41,68.12,68.13,189940.0,68.0444,68.0742,67.7857,67.7956,189940.0
2025-03-13 09:30:00,68.52,69.19,68.11,68.87,54511.0,68.1837,68.8504,67.7757,68.532,54511.0
2025-03-13 09:35:00,68.86,69.43,68.76,69.42,31015.0,68.522,69.0892,68.4225,69.0793,31015.0
2025-03-13 09:40:00,69.4,69.65,69.34,69.52,18537.0,69.0594,69.3082,68.9997,69.1788,18537.0
2025-03-13 09:45:00,69.5,69.55,69.24,69.34,55017.0,69.1589,69.2087,68.9002,68.9997,55017.0
2025-03-13 09:50:00,69.37,70.11,69.28,69.94,38354.0,69.0295,69.7659,68.94,69.5967,38354.0
2025-03-13 09:55:00,69.92,69.99,69.67,69.8,25205.0,69.5768,69.6465,69.3281,69.4574,25205.0
2025-03-13 10:00:00,69.83,70.5,69.79,70.41,42249.0,69.4873,70.154,69.4475,70.0644,42249.0
2025-03-13 10:05:00,70.36,70.78,70.36,70.64,137797.0,70.0147,70.4326,70.0147,70.2933,137797.0
2025-03-13 10:10:00,70.63,70.84,70.49,70.73,37331.0,70.2833,70.4923,70.144,70.3829,37331.0
2025-03-13 10:15:00,70.73,70.87,70.62,70.83,41795.0,70.3829,70.5222,70.2734,70.4824,41795.0
2025-03-13 10:20:00,70.81,71.02,70.7,70.92,45948.0,70.4625,70.6714,70.353,70.5719,45948.0
2025-03-13 10:25:00,70.91,70.92,70.52,70.52,39799.0,70.562,70.5719,70.1739,70.1739,39799.0
2025-03-13 10:30:00,70.55,70.66,70.39,70.41,37377.0,70.2037,70.3132,70.0445,70.0644,37377.0
2025-03-13 10:35:00,70.45,70.65,70.43,70.51,26816.0,70.1042,70.3033,70.0843,70.1639,26816.0
2025-03-13 10:40:00,70.51,70.71,70.48,70.64,27679.0,70.1639,70.363,70.1341,70.2933,27679.0
2025-03-13 10:45:00,70.65,70.67,70.48,70.53,17213.0,70.3033,70.3232,70.1341,70.1838,17213.0
2025-03-13 10:50:00,70.53,70.54,70.31,70.51,15690.0,70.1838,70.1938,69.9649,70.1639,15690.0
2025-03-13 10:55:00,70.5,70.66,70.48,70.66,17313.0,70.154,70.3132,70.1341,70.3132,17313.0
2025-03-13 11:00:00,70.67,70.7,70.53,70.68,21762.0,70.3232,70.353,70.1838,70.3331,21762.0
2025-03-13 11:05:00,70.68,70.73,70.41,70.44,13906.0,70.3331,70.3829,70.0644,70.0943,13906.0
2025-03-13 11:10:00,70.44,70.54,70.43,70.52,16344.0,70.0943,70.1938,70.0843,70.1739,16344.0
2025-03-13 11:15:00,70.52,70.52,70.4,70.49,14321.0,70.1739,70.1739,70.0545,70.144,14321.0
2025-03-13 11:20:00,70.5,70.5,70.33,70.4,12165.0,70.154,70.154,69.9848,70.0545,12165.0
2025-03-13 11:25:00,70.42,70.45,70.35,70.39,20252.0,70.0744,70.1042,70.0047,70.0445,20252.0
2025-03-13 11:30:00,70.37,70.4,70.25,70.29,13546.0,70.0246,70.0545,69.9052,69.945,13546.0
2025-03-13 11:35:00,70.29,70.3,70.19,70.29,16878.0,69.945,69.955,69.8455,69.945,16878.0
2025-03-13 11:40:00,70.28,70.44,70.21,70.39,29332.0,69.9351,70.0943,69.8654,70.0445,29332.0
2025-03-13 11:45:00,70.36,70.39,70.15,70.19,34006.0,70.0147,70.0445,69.8057,69.8455,34006.0
2025-03-13 11:50:00,70.18,70.19,70.03,70.15,29765.0,69.8356,69.8455,69.6863,69.8057,29765.0
2025-03-13 11:55:00,70.18,70.18,70.01,70.03,20983.0,69.8356,69.8356,69.6664,69.6863,20983.0
2025-03-13 12:00:00,70.03,70.23,69.94,70.21,39731.0,69.6863,69.8853,69.5967,69.8654,39731.0
2025-03-13 12:05:00,70.2,70.36,70.17,70.32,19055.0,69.8555,70.0147,69.8256,69.9749,19055.0
2025-03-13 12:10:00,70.32,70.41,70.28,70.34,29347.0,69.9749,70.0644,69.9351,69.9948,29347.0
2025-03-13 12:15:00,70.32,70.46,70.3,70.46,33713.0,69.9749,70.1142,69.955,70.1142,33713.0
2025-03-13 12:20:00,70.46,70.54,70.33,70.4,53708.0,70.1142,70.1938,69.9848,70.0545,53708.0
2025-03-13 12:25:00,70.39,70.45,70.33,70.38,24337.0,70.0445,70.1042,69.9848,70.0346,24337.0
2025-03-13 12:30:00,70.38,70.46,70.29,70.43,79182.0,70.0346,70.1142,69.945,70.0843,79182.0
2025-03-13 12:35:00,70.44,70.44,70.31,70.36,10017.0,70.0943,70.0943,69.9649,70.0147,10017.0
2025-03-13 12:40:00,70.36,70.65,70.34,70.59,18795.0,70.0147,70.3033,69.9948,70.2435,18795.0
2025-03-13 12:45:00,70.59,70.65,70.47,70.62,27923.0,70.2435,70.3033,70.1241,70.2734,27923.0
2025-03-13 12:50:00,70.64,70.67,70.53,70.6,20768.0,70.2933,70.3232,70.1838,70.2535,20768.0
2025-03-13 12:55:00,70.6,70.65,70.57,70.65,14495.0,70.2535,70.3033,70.2236,70.3033,14495.0
2025-03-13 13:00:00,70.64,70.7,70.53,70.7,20759.0,70.2933,70.353,70.1838,70.353,20759.0
2025-03-13 13:05:00,70.73,70.75,70.55,70.56,16942.0,70.3829,70.4028,70.2037,70.2137,16942.0
2025-03-13 13:10:00,70.55,70.69,70.49,70.62,47557.0,70.2037,70.3431,70.144,70.2734,47557.0
2025-03-13 13:15:00,70.65,70.75,70.6,70.74,49271.0,70.3033,70.4028,70.2535,70.3928,49271.0
2025-03-13 13:20:00,70.76,70.78,70.6,70.64,20945.0,70.4127,70.4326,70.2535,70.2933,20945.0
2025-03-13 13:25:00,70.64,70.72,70.61,70.63,27574.0,70.2933,70.3729,70.2634,70.2833,27574.0
2025-03-13 13:30:00,70.6,70.61,70.42,70.43,51434.0,70.2535,70.2634,70.0744,70.0843,51434.0
2025-03-13 13:35:00,70.43,70.55,70.34,70.37,36234.0,70.0843,70.2037,69.9948,70.0246,36234.0
2025-03-13 13:40:00,70.37,70.39,70.05,70.06,58244.0,70.0246,70.0445,69.7062,69.7161,58244.0
2025-03-13 13:45:00,70.03,70.21,69.97,69.97,25686.0,69.6863,69.8654,69.6266,69.6266,25686.0
2025-03-13 13:50:00,70.0,70.1,69.91,69.97,17579.0,69.6564,69.756,69.5669,69.6266,17579.0
2025-03-13 13:55:00,69.92,69.98,69.72,69.73,21539.0,69.5768,69.6365,69.3778,69.3878,21539.0
2025-03-13 14:00:00,69.76,70.14,69.73,70.14,43006.0,69.4176,69.7958,69.3878,69.7958,43006.0
2025-03-13 14:05:00,70.14,70.2,69.96,70.0,14056.0,69.7958,69.8555,69.6166,69.6564,14056.0
2025-03-13 14:10:00,70.01,70.05,69.95,69.98,18162.0,69.6664,69.7062,69.6067,69.6365,18162.0
2025-03-13 14:15:00,69.95,70.07,69.91,70.03,13942.0,69.6067,69.7261,69.5669,69.6863,13942.0
2025-03-13 14:20:00,69.99,70.11,69.9,69.9,21533.0,69.6465,69.7659,69.5569,69.5569,21533.0
2025-03-13 14:25:00,69.92,70.22,69.9,70.15,21262.0,69.5768,69.8754,69.5569,69.8057,21262.0
2025-03-13 14:30:00,70.17,70.38,70.16,70.29,12698.0,69.8256,70.0346,69.8157,69.945,12698.0
2025-03-13 14:35:00,70.29,70.38,70.27,70.31,9861.0,69.945,70.0346,69.9251,69.9649,9861.0
2025-03-13 14:40:00,70.31,70.55,70.28,70.48,21978.0,69.9649,70.2037,69.9351,70.1341,21978.0
2025-03-13 14:45:00,70.52,70.52,70.35,70.47,13779.0,70.1739,70.1739,70.0047,70.1241,13779.0
2025-03-13 14:50:00,70.47,70.47,70.34,70.38,18746.0,70.1241,70.1241,69.9948,70.0346,18746.0
2025-03-13 14:55:00,70.4,70.41,70.32,70.4,15180.0,70.0545,70.0644,69.9749,70.0545,15180.0
2025-03-13 15:00:00,70.39,70.48,70.32,70.37,21844.0,70.0445,70.1341,69.9749,70.0246,21844.0
2025-03-13 15:05:00,70.37,70.37,70.24,70.26,22143.0,70.0246,70.0246,69.8953,69.9152,22143.0
2025-03-13 15:10:00,70.28,70.45,70.27,70.39,20734.0,69.9351,70.1042,69.9251,70.0445,20734.0
2025-03-13 15:15:00,70.37,70.45,70.17,70.23,44982.0,70.0246,70.1042,69.8256,69.8853,44982.0
2025-03-13 15:20:00,70.23,70.24,70.01,70.08,22392.0,69.8853,69.8953,69.6664,69.736,22392.0
2025-03-13 15:25:00,70.09,70.09,69.86,69.96,13767.0,69.746,69.746,69.5171,69.6166,13767.0
2025-03-13 15:30:00,69.92,70.12,69.87,70.06,34422.0,69.5768,69.7759,69.5271,69.7161,34422.0
2025-03-13 15:35:00,70.05,70.1,69.98,70.09,30066.0,69.7062,69.756,69.6365,69.746,30066.0
2025-03-13 15:40:00,70.09,70.24,70.06,70.14,58422.0,69.746,69.8953,69.7161,69.7958,58422.0
2025-03-13 15:45:00,70.13,70.16,70.02,70.06,43330.0,69.7858,69.8157,69.6763,69.7161,43330.0
2025-03-13 15:50:00,70.0,70.0,69.65,69.77,63416.0,69.6564,69.6564,69.3082,69.4276,63416.0
2025-03-13 15:55:00,69.78,69.88,69.71,69.78,380461.0,69.4375,69.537,69.3679,69.4375,380461.0
2025-03-14 09:30:00,69.81,70.12,69.42,70.02,58447.0,69.4674,69.7759,69.0793,69.6763,58447.0
2025-03-14 09:35:00,70.02,70.11,69.75,70.02,22044.0,69.6763,69.7659,69.4077,69.6763,22044.0
2025-03-14 09:40:00,70.05,70.11,69.98,70.05,11151.0,69.7062,69.7659,69.6365,69.7062,11151.0
2025-03-14 09:45:00,70.0,70.17,69.97,70.11,13852.0,69.6564,69.8256,69.6266,69.7659,13852.0
2025-03-14 09:50:00,70.06,70.27,69.94,70.27,13930.0,69.7161,69.9251,69.5967,69.9251,13930.0
2025-03-14 09:55:00,70.27,70.32,70.15,70.17,14636.0,69.9251,69.9749,69.8057,69.8256,14636.0
2025-03-14 10:00:00,70.14,70.2,69.75,70.04,40885.0,69.7958,69.8555,69.4077,69.6962,40885.0
2025-03-14 10:05:00,70.02,70.09,69.81,69.87,20144.0,69.6763,69.746,69.4674,69.5271,20144.0
2025-03-14 10:10:00,69.9,70.0,69.75,69.9,27054.0,69.5569,69.6564,69.4077,69.5569,27054.0
2025-03-14 10:15:00,69.87,69.97,69.73,69.95,38856.0,69.5271,69.6266,69.3878,69.6067,38856.0
2025-03-14 10:20:00,69.95,69.96,69.79,69.88,12779.0,69.6067,69.6166,69.4475,69.537,12779.0
2025-03-14 10:25:00,69.88,69.95,69.85,69.87,10956.0,69.537,69.6067,69.5072,69.5271,10956.0
2025-03-14 10:30:00,69.89,70.12,69.89,70.12,12381.0,69.547,69.7759,69.547,69.7759,12381.0
2025-03-14 10:35:00,70.12,70.16,69.96,70.15,11754.0,69.7759,69.8157,69.6166,69.8057,11754.0
2025-03-14 10:40:00,70.18,70.24,70.02,70.2,20651.0,69.8356,69.8953,69.6763,69.8555,20651.0
2025-03-14 10:45:00,70.2,70.24,70.11,70.13,9972.0,69.8555,69.8953,69.7659,69.7858,9972.0
2025-03-14 10:50:00,70.13,70.19,70.03,70.08,14255.0,69.7858,69.8455,69.6863,69.736,14255.0
2025-03-14 10:55:00,70.08,70.23,70.01,70.23,14980.0,69.736,69.8853,69.6664,69.8853,14980.0
2025-03-14 11:00:00,70.27,70.48,70.25,70.41,22417.0,69.9251,70.1341,69.9052,70.0644,22417.0
2025-03-14 11:05:00,70.42,70.43,70.34,70.42,14670.0,70.0744,70.0843,69.9948,70.0744,14670.0
2025-03-14 11:10:00,70.42,70.62,70.39,70.58,23512.0,70.0744,70.2734,70.0445,70.2336,23512.0
2025-03-14 11:15:00,70.58,70.68,70.56,70.67,16675.0,70.2336,70.3331,70.2137,70.3232,16675.0
2025-03-14 11:20:00,70.69,70.79,70.69,70.79,16444.0,70.3431,70.4426,70.3431,70.4426,16444.0
2025-03-14 11:25:00,70.81,70.84,70.71,70.72,18820.0,70.4625,70.4923,70.363,70.3729,18820.0
2025-03-14 11:30:00,70.74,70.82,70.72,70.77,28686.0,70.3928,70.4724,70.3729,70.4227,28686.0
2025-03-14 11:35:00,70.75,70.89,70.75,70.89,26896.0,70.4028,70.5421,70.4028,70.5421,26896.0
2025-03-14 11:40:00,70.88,70.88,70.73,70.76,10992.0,70.5321,70.5321,70.3829,70.4127,10992.0
2025-03-14 11:45:00,70.76,70.82,70.71,70.78,12546.0,70.4127,70.4724,70.363,70.4326,12546.0
2025-03-14 11:50:00,70.8,70.82,70.73,70.82,11438.0,70.4525,70.4724,70.3829,70.4724,11438.0
2025-03-14 11:55:00,70.84,70.93,70.82,70.9,15384.0,70.4923,70.5819,70.4724,70.552,15384.0
2025-03-14 12:00:00,70.91,70.94,70.77,70.8,17286.0,70.562,70.5918,70.4227,70.4525,17286.0
2025-03-14 12:05:00,70.79,70.85,70.66,70.69,13839.0,70.4426,70.5023,70.3132,70.3431,13839.0
2025-03-14 12:10:00,70.67,70.69,70.56,70.62,7998.0,70.3232,70.3431,70.2137,70.2734,7998.0
2025-03-14 12:15:00,70.58,70.65,70.45,70.64,26349.0,70.2336,70.3033,70.1042,70.2933,26349.0
2025-03-14 12:20:00,70.64,70.78,70.6,70.76,14301.0,70.2933,70.4326,70.2535,70.4127,14301.0
2025-03-14 12:25:00,70.75,70.8,70.65,70.71,12364.0,70.4028,70.4525,70.3033,70.363,12364.0
2025-03-14 12:30:00,70.7,70.76,70.66,70.67,10174.0,70.353,70.4127,70.3132,70.3232,10174.0
2025-03-14 12:35:00,70.67,70.83,70.64,70.74,11715.0,70.3232,70.4824,70.2933,70.3928,11715.0
2025-03-14 12:40:00,70.72,70.86,70.71,70.85,15140.0,70.3729,70.5122,70.363,70.5023,15140.0
2025-03-14 12:45:00,70.83,70.84,70.76,70.84,9588.0,70.4824,70.4923,70.4127,70.4923,9588.0
2025-03-14 12:50:00,70.84,70.92,70.83,70.89,11764.0,70.4923,70.5719,70.4824,70.5421,11764.0
2025-03-14 12:55:00,70.89,71.0,70.87,70.98,14958.0,70.5421,70.6515,70.5222,70.6316,14958.0
2025-03-14 13:00:00,70.98,71.17,70.98,71.09,25980.0,70.6316,70.8207,70.6316,70.7411,25980.0
2025-03-14 13:05:00,71.08,71.1,71.0,71.08,15197.0,70.7311,70.751,70.6515,70.7311,15197.0
2025-03-14 13:10:00,71.08,71.08,70.89,71.01,23512.0,70.7311,70.7311,70.5421,70.6615,23512.0
2025-03-14 13:15:00,71.01,71.07,70.9,70.92,23512.0,70.6615,70.7212,70.552,70.5719,23512.0
2025-03-14 13:20:00,70.92,70.99,70.92,70.98,18431.0,70.5719,70.6416,70.5719,70.6316,18431.0
2025-03-14 13:25:00,70.97,71.05,70.91,70.93,17573.0,70.6217,70.7013,70.562,70.5819,17573.0
2025-03-14 13:30:00,70.94,70.99,70.84,70.84,21356.0,70.5918,70.6416,70.4923,70.4923,21356.0
2025-03-14 13:35:00,70.85,70.9,70.82,70.89,17777.0,70.5023,70.552,70.4724,70.5421,17777.0
2025-03-14 13:40:00,70.91,70.91,70.72,70.76,30765.0,70.562,70.562,70.3729,70.4127,30765.0
2025-03-14 13:45:00,70.76,70.83,70.73,70.81,19532.0,70.4127,70.4824,70.3829,70.4625,19532.0
2025-03-14 13:50:00,70.83,70.88,70.76,70.79,13382.0,70.4824,70.5321,70.4127,70.4426,13382.0
2025-03-14 13:55:00,70.78,70.79,70.71,70.71,14496.0,70.4326,70.4426,70.363,70.363,14496.0
2025-03-14 14:00:00,70.72,70.99,70.71,70.95,24102.0,70.3729,70.6416,70.363,70.6018,24102.0
2025-03-14 14:05:00,70.96,70.97,70.9,70.95,19970.0,70.6117,70.6217,70.552,70.6018,19970.0
2025-03-14 14:10:00,70.95,70.97,70.88,70.93,20364.0,70.6018,70.6217,70.5321,70.5819,20364.0
2025-03-14 14:15:00,70.94,70.98,70.91,70.94,22537.0,70.5918,70.6316,70.562,70.5918,22537.0
2025-03-14 14:20:00,70.94,70.95,70.81,70.9,30212.0,70.5918,70.6018,70.4625,70.552,30212.0
2025-03-14 14:25:00,70.89,71.0,70.89,70.94,25194.0,70.5421,70.6515,70.5421,70.5918,25194.0
2025-03-14 14:30:00,70.95,71.09,70.95,71.03,16046.0,70.6018,70.7411,70.6018,70.6814,16046.0
2025-03-14 14:35:00,71.04,71.07,71.02,71.06,16476.0,70.6913,70.7212,70.6714,70.7112,16476.0
2025-03-14 14:40:00,71.06,71.11,71.04,71.08,20903.0,70.7112,70.761,70.6913,70.7311,20903.0
2025-03-14 14:45:00,71.07,71.12,71.03,71.06,24034.0,70.7212,70.7709,70.6814,70.7112,24034.0
2025-03-14 14:50:00,71.06,71.07,70.99,71.05,18338.0,70.7112,70.7212,70.6416,70.7013,18338.0
2025-03-14 14:55:00,71.03,71.04,70.96,71.03,22357.0,70.6814,70.6913,70.6117,70.6814,22357.0
2025-03-14 15:00:00,71.03,71.15,71.02,71.15,29751.0,70.6814,70.8008,70.6714,70.8008,29751.0
2025-03-14 15:05:00,71.15,71.19,71.13,71.15,29412.0,70.8008,70.8406,70.7809,70.8008,29412.0
2025-03-14 15:10:00,71.15,71.24,71.15,71.22,26061.0,70.8008,70.8904,70.8008,70.8705,26061.0
2025-03-14 15:15:00,71.2,71.28,71.17,71.26,31962.0,70.8506,70.9302,70.8207,70.9103,31962.0
2025-03-14 15:20:00,71.25,71.27,71.22,71.26,26602.0,70.9003,70.9202,70.8705,70.9103,26602.0
2025-03-14 15:25:00,71.26,71.3,71.23,71.27,33129.0,70.9103,70.9501,70.8804,70.9202,33129.0
2025-03-14 15:30:00,71.27,71.27,71.07,71.08,38437.0,70.9202,70.9202,70.7212,70.7311,38437.0
2025-03-14 15:35:00,71.08,71.15,71.0,71.08,47896.0,70.7311,70.8008,70.6515,70.7311,47896.0
2025-03-14 15:40:00,71.07,71.07,70.98,71.01,32799.0,70.7212,70.7212,70.6316,70.6615,32799.0
2025-03-14 15:45:00,71.03,71.12,70.99,71.01,42844.0,70.6814,70.7709,70.6416,70.6615,42844.0
2025-03-14 15:50:00,71.0,71.02,70.91,70.93,90150.0,70.6515,70.6714,70.562,70.5819,90150.0
2025-03-14 15:55:00,70.94,71.0,70.85,70.9,313335.0,70.5918,70.6515,70.5023,70.552,313335.0
2025-03-17 09:30:00,70.67,71.04,70.24,71.0,64687.0,70.3232,70.6913,69.8953,70.6515,64687.0
2025-03-17 09:35:00,71.07,71.49,71.07,71.34,29605.0,70.7212,71.1391,70.7212,70.9899,29605.0
2025-03-17 09:40:00,71.34,71.65,71.29,71.65,13554.0,70.9899,71.2983,70.9401,71.2983,13554.0
2025-03-17 09:45:00,71.65,71.95,71.6,71.94,13077.0,71.2983,71.5969,71.2486,71.5869,13077.0
2025-03-17 09:50:00,71.9,72.09,71.84,71.88,22429.0,71.5471,71.7362,71.4874,71.5272,22429.0
2025-03-17 09:55:00,71.91,71.99,71.71,71.71,9118.0,71.5571,71.6367,71.358,71.358,9118.0
2025-03-17 10:00:00,71.7,71.77,71.61,71.69,13345.0,71.3481,71.4178,71.2585,71.3381,13345.0
2025-03-17 10:05:00,71.61,71.77,71.55,71.77,14232.0,71.2585,71.4178,71.1988,71.4178,14232.0
2025-03-17 10:10:00,71.78,71.8,71.57,71.63,11334.0,71.4277,71.4476,71.2187,71.2784,11334.0
2025-03-17 10:15:00,71.63,71.73,71.43,71.6,20303.0,71.2784,71.378,71.0794,71.2486,20303.0
2025-03-17 10:20:00,71.6,71.83,71.56,71.78,11532.0,71.2486,71.4775,71.2088,71.4277,11532.0
2025-03-17 10:25:00,71.78,71.81,71.65,71.78,12213.0,71.4277,71.4576,71.2983,71.4277,12213.0
2025-03-17 10:30:00,71.77,71.86,71.66,71.78,12843.0,71.4178,71.5073,71.3083,71.4277,12843.0
2025-03-17 10:35:00,71.78,71.85,71.66,71.79,11020.0,71.4277,71.4974,71.3083,71.4377,11020.0
2025-03-17 10:40:00,71.81,71.87,71.7,71.83,9569.0,71.4576,71.5173,71.3481,71.4775,9569.0
2025-03-17 10:45:00,71.85,71.87,71.74,71.84,14038.0,71.4974,71.5173,71.3879,71.4874,14038.0
2025-03-17 10:50:00,71.84,71.97,71.84,71.94,9928.0,71.4874,71.6168,71.4874,71.5869,9928.0
2025-03-17 10:55:00,71.94,72.2,71.93,72.12,22142.0,71.5869,71.8456,71.577,71.766,22142.0
2025-03-17 11:00:00,72.11,72.17,72.03,72.06,11112.0,71.7561,71.8158,71.6765,71.7063,11112.0
2025-03-17 11:05:00,72.06,72.13,72.01,72.06,12799.0,71.7063,71.776,71.6566,71.7063,12799.0
2025-03-17 11:10:00,72.06,72.14,71.97,72.07,13749.0,71.7063,71.7859,71.6168,71.7163,13749.0
2025-03-17 11:15:00,72.06,72.07,71.96,72.01,9657.0,71.7063,71.7163,71.6068,71.6566,9657.0
2025-03-17 11:20:00,72.01,72.15,71.99,72.09,20049.0,71.6566,71.7959,71.6367,71.7362,20049.0
2025-03-17 11:25:00,72.04,72.2,72.03,72.15,11694.0,71.6864,71.8456,71.6765,71.7959,11694.0
2025-03-17 11:30:00,72.12,72.15,71.93,72.01,13095.0,71.766,71.7959,71.577,71.6566,13095.0
2025-03-17 11:35:00,72.01,72.12,71.93,72.05,16092.0,71.6566,71.766,71.577,71.6964,16092.0
2025-03-17 11:40:00,72.05,72.08,71.89,71.97,18451.0,71.6964,71.7262,71.5372,71.6168,18451.0
2025-03-17 11:45:00,71.94,72.03,71.88,71.99,9592.0,71.5869,71.6765,71.5272,71.6367,9592.0
2025-03-17 11:50:00,71.99,72.06,71.98,72.05,7716.0,71.6367,71.7063,71.6267,71.6964,7716.0
2025-03-17 11:55:00,72.02,72.02,71.85,71.9,14607.0,71.6665,71.6665,71.4974,71.5471,14607.0
2025-03-17 12:00:00,71.89,71.92,71.81,71.92,7927.0,71.5372,71.567,71.4576,71.567,7927.0
2025-03-17 12:05:00,71.87,72.09,71.87,72.04,9939.0,71.5173,71.7362,71.5173,71.6864,9939.0
2025-03-17 12:10:00,72.04,72.06,71.91,71.94,5903.0,71.6864,71.7063,71.5571,71.5869,5903.0
2025-03-17 12:15:00,71.94,72.03,71.88,71.99,8971.0,71.5869,71.6765,71.5272,71.6367,8971.0
2025-03-17 12:20:00,72.01,72.04,71.94,71.97,10302.0,71.6566,71.6864,71.5869,71.6168,10302.0
2025-03-17 12:25:00,71.98,72.15,71.97,72.08,12688.0,71.6267,71.7959,71.6168,71.7262,12688.0
2025-03-17 12:30:00,72.06,72.11,72.0,72.05,8561.0,71.7063,71.7561,71.6466,71.6964,8561.0
2025-03-17 12:35:00,72.07,72.2,72.07,72.19,14455.0,71.7163,71.8456,71.7163,71.8357,14455.0
2025-03-17 12:40:00,72.17,72.22,72.11,72.11,11235.0,71.8158,71.8655,71.7561,71.7561,11235.0
2025-03-17 12:45:00,72.11,72.19,72.07,72.16,16117.0,71.7561,71.8357,71.7163,71.8058,16117.0
2025-03-17 12:50:00,72.17,72.29,72.16,72.25,10179.0,71.8158,71.9352,71.8058,71.8954,10179.0
2025-03-17 12:55:00,72.26,72.28,72.2,72.21,5090.0,71.9053,71.9253,71.8456,71.8556,5090.0
2025-03-17 13:00:00,72.22,72.29,72.2,72.25,12851.0,71.8655,71.9352,71.8456,71.8954,12851.0
2025-03-17 13:05:00,72.25,72.31,72.23,72.26,4398.0,71.8954,71.9551,71.8755,71.9053,4398.0
2025-03-17 13:10:00,72.28,72.35,72.28,72.31,9461.0,71.9253,71.9949,71.9253,71.9551,9461.0
2025-03-17 13:15:00,72.32,72.32,72.26,72.31,8292.0,71.9651,71.9651,71.9053,71.9551,8292.0
2025-03-17 13:20:00,72.29,72.34,72.27,72.33,8903.0,71.9352,71.985,71.9153,71.975,8903.0
2025-03-17 13:25:00,72.33,72.35,72.31,72.32,10578.0,71.975,71.9949,71.9551,71.9651,10578.0
2025-03-17 13:30:00,72.32,72.36,72.31,72.36,7870.0,71.9651,72.0049,71.9551,72.0049,7870.0
2025-03-17 13:35:00,72.36,72.45,72.34,72.39,15522.0,72.0049,72.0944,71.985,72.0347,15522.0
2025-03-17 13:40:00,72.4,72.5,72.35,72.48,13547.0,72.0447,72.1442,71.9949,72.1243,13547.0
2025-03-17 13:45:00,72.5,72.51,72.41,72.45,9948.0,72.1442,72.1541,72.0546,72.0944,9948.0
2025-03-17 13:50:00,72.45,72.65,72.45,72.65,12734.0,72.0944,72.2934,72.0944,72.2934,12734.0
2025-03-17 13:55:00,72.63,72.67,72.61,72.63,14217.0,72.2735,72.3133,72.2536,72.2735,14217.0
2025-03-17 14:00:00,72.63,72.72,72.61,72.65,11417.0,72.2735,72.3631,72.2536,72.2934,11417.0
2025-03-17 14:05:00,72.62,72.67,72.61,72.63,7752.0,72.2636,72.3133,72.2536,72.2735,7752.0
2025-03-17 14:10:00,72.63,72.64,72.52,72.56,16843.0,72.2735,72.2835,72.1641,72.2039,16843.0
2025-03-17 14:15:00,72.58,72.62,72.56,72.58,9609.0,72.2238,72.2636,72.2039,72.2238,9609.0
2025-03-17 14:20:00,72.57,72.61,72.47,72.59,10812.0,72.2138,72.2536,72.1143,72.2337,10812.0
2025-03-17 14:25:00,72.57,72.62,72.43,72.43,15105.0,72.2138,72.2636,72.0745,72.0745,15105.0
2025-03-17 14:30:00,72.42,72.5,72.41,72.45,9933.0,72.0646,72.1442,72.0546,72.0944,9933.0
2025-03-17 14:35:00,72.43,72.44,72.24,72.24,14882.0,72.0745,72.0845,71.8854,71.8854,14882.0
2025-03-17 14:40:00,72.27,72.38,72.25,72.37,24546.0,71.9153,72.0248,71.8954,72.0148,24546.0
2025-03-17 14:45:00,72.37,72.56,72.33,72.43,24905.0,72.0148,72.2039,71.975,72.0745,24905.0
2025-03-17 14:50:00,72.44,72.58,72.41,72.57,21296.0,72.0845,72.2238,72.0546,72.2138,21296.0
2025-03-17 14:55:00,72.59,72.65,72.53,72.59,11709.0,72.2337,72.2934,72.174,72.2337,11709.0
2025-03-17 15:00:00,72.56,72.71,72.55,72.7,16554.0,72.2039,72.3531,72.1939,72.3432,16554.0
2025-03-17 15:05:00,72.7,72.9,72.7,72.71,21722.0,72.3432,72.5422,72.3432,72.3531,21722.0
2025-03-17 15:10:00,72.71,72.71,72.54,72.63,16351.0,72.3531,72.3531,72.184,72.2735,16351.0
2025-03-17 15:15:00,72.63,72.69,72.6,72.69,23496.0,72.2735,72.3332,72.2437,72.3332,23496.0
2025-03-17 15:20:00,72.69,72.82,72.68,72.77,26550.0,72.3332,72.4626,72.3233,72.4128,26550.0
2025-03-17 15:25:00,72.77,72.84,72.73,72.81,27034.0,72.4128,72.4825,72.373,72.4527,27034.0
2025-03-17 15:30:00,72.81,72.81,72.72,72.73,30454.0,72.4527,72.4527,72.3631,72.373,30454.0
2025-03-17 15:35:00,72.73,72.74,72.6,72.7,41247.0,72.373,72.383,72.2437,72.3432,41247.0
2025-03-17 15:40:00,72.7,72.76,72.67,72.76,42343.0,72.3432,72.4029,72.3133,72.4029,42343.0
2025-03-17 15:45:00,72.76,72.91,72.73,72.79,63600.0,72.4029,72.5522,72.373,72.4327,63600.0
2025-03-17 15:50:00,72.76,72.78,72.6,72.69,109685.0,72.4029,72.4228,72.2437,72.3332,109685.0
2025-03-17 15:55:00,72.69,72.7,72.22,72.28,384616.0,72.3332,72.3432,71.8655,71.9253,384616.0
2025-03-18 09:30:00,72.65,72.69,72.27,72.62,49399.0,72.2934,72.3332,71.9153,72.2636,49399.0
2025-03-18 09:35:00,72.65,73.02,72.26,72.26,37087.0,72.2934,72.6616,71.9053,71.9053,37087.0
2025-03-18 09:40:00,72.23,72.4,72.01,72.29,7012.0,71.8755,72.0447,71.6566,71.9352,7012.0
2025-03-18 09:45:00,72.25,72.32,72.12,72.3,5413.0,71.8954,71.9651,71.766,71.9452,5413.0
2025-03-18 09:50:00,72.28,72.4,72.17,72.17,5992.0,71.9253,72.0447,71.8158,71.8158,5992.0
2025-03-18 09:55:00,72.16,72.43,72.05,72.33,6328.0,71.8058,72.0745,71.6964,71.975,6328.0
2025-03-18 10:00:00,72.3,72.42,72.12,72.3,24539.0,71.9452,72.0646,71.766,71.9452,24539.0
2025-03-18 10:05:00,72.32,72.49,72.32,72.42,10936.0,71.9651,72.1342,71.9651,72.0646,10936.0
2025-03-18 10:10:00,72.43,72.52,72.33,72.44,10390.0,72.0745,72.1641,71.975,72.0845,10390.0
2025-03-18 10:15:00,72.49,72.49,72.38,72.38,11148.0,72.1342,72.1342,72.0248,72.0248,11148.0
2025-03-18 10:20:00,72.4,72.47,72.32,72.36,11377.0,72.0447,72.1143,71.9651,72.0049,11377.0
2025-03-18 10:25:00,72.37,72.38,72.26,72.26,8862.0,72.0148,72.0248,71.9053,71.9053,8862.0
2025-03-18 10:30:00,72.29,72.38,72.24,72.33,13690.0,71.9352,72.0248,71.8854,71.975,13690.0
2025-03-18 10:35:00,72.37,72.41,72.3,72.39,20414.0,72.0148,72.0546,71.9452,72.0347,20414.0
2025-03-18 10:40:00,72.38,72.39,72.29,72.3,9308.0,72.0248,72.0347,71.9352,71.9452,9308.0
2025-03-18 10:45:00,72.3,72.36,72.16,72.32,35320.0,71.9452,72.0049,71.8058,71.9651,35320.0
2025-03-18 10:50:00,72.31,73.78,72.31,73.64,128071.0,71.9551,73.4179,71.9551,73.2786,128071.0
2025-03-18 10:55:00,73.65,73.71,72.96,73.0,152303.0,73.2885,73.3482,72.6019,72.6417,152303.0
2025-03-18 11:00:00,73.0,73.63,72.77,73.56,248611.0,72.6417,73.2686,72.4128,73.199,248611.0
2025-03-18 11:05:00,73.54,73.57,72.84,73.12,84682.0,73.1791,73.2089,72.4825,72.7611,84682.0
2025-03-18 11:10:00,73.08,73.24,73.02,73.17,44991.0,72.7213,72.8805,72.6616,72.8109,44991.0
2025-03-18 11:15:00,73.17,73.19,72.76,72.81,43395.0,72.8109,72.8308,72.4029,72.4527,43395.0
2025-03-18 11:20:00,72.83,72.91,72.69,72.75,44691.0,72.4726,72.5522,72.3332,72.3929,44691.0
2025-03-18 11:25:00,72.75,72.78,72.63,72.69,44980.0,72.3929,72.4228,72.2735,72.3332,44980.0
2025-03-18 11:30:00,72.7,72.71,72.59,72.64,20889.0,72.3432,72.3531,72.2337,72.2835,20889.0
2025-03-18 11:35:00,72.66,72.77,72.61,72.74,30026.0,72.3034,72.4128,72.2536,72.383,30026.0
2025-03-18 11:40:00,72.77,72.8,72.65,72.78,24767.0,72.4128,72.4427,72.2934,72.4228,24767.0
2025-03-18 11:45:00,72.81,72.82,72.62,72.65,19433.0,72.4527,72.4626,72.2636,72.2934,19433.0
2025-03-18 11:50:00,72.6,72.81,72.6,72.71,30394.0,72.2437,72.4527,72.2437,72.3531,30394.0
2025-03-18 11:55:00,72.72,72.72,72.56,72.6,21212.0,72.3631,72.3631,72.2039,72.2437,21212.0
2025-03-18 12:00:00,72.58,72.61,72.5,72.56,18280.0,72.2238,72.2536,72.1442,72.2039,18280.0
2025-03-18 12:05:00,72.55,72.62,72.46,72.46,16020.0,72.1939,72.2636,72.1044,72.1044,16020.0
2025-03-18 12:10:00,72.48,72.88,72.47,72.85,65577.0,72.1243,72.5223,72.1143,72.4925,65577.0
2025-03-18 12:15:00,72.83,73.06,72.83,73.0,186621.0,72.4726,72.7014,72.4726,72.6417,186621.0
2025-03-18 12:20:00,73.0,73.21,72.99,73.16,365546.0,72.6417,72.8507,72.6318,72.8009,365546.0
2025-03-18 12:25:00,73.14,73.22,72.99,73.01,44030.0,72.781,72.8606,72.6318,72.6517,44030.0
2025-03-18 12:30:00,72.99,73.07,72.92,72.97,52365.0,72.6318,72.7114,72.5621,72.6119,52365.0
2025-03-18 12:35:00,72.97,73.12,72.95,73.12,36014.0,72.6119,72.7611,72.592,72.7611,36014.0
2025-03-18 12:40:00,73.12,73.17,72.93,72.98,66765.0,72.7611,72.8109,72.5721,72.6218,66765.0
2025-03-18 12:45:00,72.99,73.03,72.86,72.86,38154.0,72.6318,72.6716,72.5024,72.5024,38154.0
2025-03-18 12:50:00,72.91,73.06,72.81,73.01,82634.0,72.5522,72.7014,72.4527,72.6517,82634.0
2025-03-18 12:55:00,73.01,73.05,72.81,72.89,186881.0,72.6517,72.6915,72.4527,72.5323,186881.0
2025-03-18 13:00:00,72.89,72.92,72.85,72.87,33430.0,72.5323,72.5621,72.4925,72.5124,33430.0
2025-03-18 13:05:00,72.88,72.88,72.72,72.79,11571.0,72.5223,72.5223,72.3631,72.4327,11571.0
2025-03-18 13:10:00,72.79,72.99,72.79,72.92,24344.0,72.4327,72.6318,72.4327,72.5621,24344.0
2025-03-18 13:15:00,72.92,72.94,72.78,72.83,17461.0,72.5621,72.582,72.4228,72.4726,17461.0
2025-03-18 13:20:00,72.83,72.96,72.8,72.93,32003.0,72.4726,72.6019,72.4427,72.5721,32003.0
2025-03-18 13:25:00,72.94,73.04,72.92,73.0,13418.0,72.582,72.6815,72.5621,72.6417,13418.0
2025-03-18 13:30:00,73.0,73.01,72.91,73.0,10115.0,72.6417,72.6517,72.5522,72.6417,10115.0
2025-03-18 13:35:00,73.0,73.17,72.99,73.12,25736.0,72.6417,72.8109,72.6318,72.7611,25736.0
2025-03-18 13:40:00,73.12,73.12,73.04,73.07,9218.0,72.7611,72.7611,72.6815,72.7114,9218.0
2025-03-18 13:45:00,73.06,73.11,73.03,73.05,8920.0,72.7014,72.7512,72.6716,72.6915,8920.0
2025-03-18 13:50:00,73.07,73.08,73.0,73.01,11369.0,72.7114,72.7213,72.6417,72.6517,11369.0
2025-03-18 13:55:00,73.0,73.02,72.97,72.98,9373.0,72.6417,72.6616,72.6119,72.6218,9373.0
2025-03-18 14:00:00,72.97,73.03,72.96,72.99,13445.0,72.6119,72.6716,72.6019,72.6318,13445.0
2025-03-18 14:05:00,72.96,73.04,72.91,73.03,14109.0,72.6019,72.6815,72.5522,72.6716,14109.0
2025-03-18 14:10:00,73.03,73.11,72.92,73.1,14319.0,72.6716,72.7512,72.5621,72.7412,14319.0
2025-03-18 14:15:00,73.1,73.3,73.08,73.26,58952.0,72.7412,72.9402,72.7213,72.9004,58952.0
2025-03-18 14:20:00,73.27,73.3,73.24,73.29,16710.0,72.9104,72.9402,72.8805,72.9303,16710.0
2025-03-18 14:25:00,73.3,73.41,73.22,73.24,24440.0,72.9402,73.0497,72.8606,72.8805,24440.0
2025-03-18 14:30:00,73.24,73.31,73.23,73.3,18047.0,72.8805,72.9502,72.8706,72.9402,18047.0
2025-03-18 14:35:00,73.31,73.39,73.29,73.31,16431.0,72.9502,73.0298,72.9303,72.9502,16431.0
2025-03-18 14:40:00,73.29,73.34,73.22,73.24,15171.0,72.9303,72.98,72.8606,72.8805,15171.0
2025-03-18 14:45:00,73.22,73.25,73.15,73.17,18358.0,72.8606,72.8905,72.791,72.8109,18358.0
2025-03-18 14:50:00,73.18,73.29,73.16,73.2,18344.0,72.8208,72.9303,72.8009,72.8407,18344.0
2025-03-18 14:55:00,73.21,73.43,73.17,73.29,35679.0,72.8507,73.0696,72.8109,72.9303,35679.0
2025-03-18 15:00:00,73.29,73.35,73.21,73.21,22163.0,72.9303,72.99,72.8507,72.8507,22163.0
2025-03-18 15:05:00,73.22,73.22,73.1,73.11,19800.0,72.8606,72.8606,72.7412,72.7512,19800.0
2025-03-18 15:10:00,73.11,73.22,73.11,73.18,31073.0,72.7512,72.8606,72.7512,72.8208,31073.0
2025-03-18 15:15:00,73.18,73.33,73.16,73.29,35077.0,72.8208,72.9701,72.8009,72.9303,35077.0
2025-03-18 15:20:00,73.28,73.28,73.17,73.26,33006.0,72.9203,72.9203,72.8109,72.9004,33006.0
2025-03-18 15:25:00,73.24,73.25,73.17,73.2,33008.0,72.8805,72.8905,72.8109,72.8407,33008.0
2025-03-18 15:30:00,73.21,73.25,73.14,73.14,38410.0,72.8507,72.8905,72.781,72.781,38410.0
2025-03-18 15:35:00,73.13,73.19,73.04,73.16,51081.0,72.7711,72.8308,72.6815,72.8009,51081.0
2025-03-18 15:40:00,73.16,73.23,73.1,73.15,38592.0,72.8009,72.8706,72.7412,72.791,38592.0
2025-03-18 15:45:00,73.15,73.24,73.12,73.15,44186.0,72.791,72.8805,72.7611,72.791,44186.0
2025-03-18 15:50:00,73.15,73.2,72.98,73.12,105820.0,72.791,72.8407,72.6218,72.7611,105820.0
2025-03-18 15:55:00,73.13,73.3,73.07,73.3,349708.0,72.7711,72.9402,72.7114,72.9402,349708.0
2025-03-19 09:30:00,73.04,73.19,72.64,73.18,37235.0,72.6815,72.8308,72.2835,72.8208,37235.0
2025-03-19 09:35:00,73.19,73.19,72.78,73.06,8112.0,72.8308,72.8308,72.4228,72.7014,8112.0
2025-03-19 09:40:00,73.06,73.06,72.8,73.0,9057.0,72.7014,72.7014,72.4427,72.6417,9057.0
2025-03-19 09:45:00,72.98,73.08,72.85,72.97,11927.0,72.6218,72.7213,72.4925,72.6119,11927.0
2025-03-19 09:50:00,72.96,73.05,72.92,73.01,5038.0,72.6019,72.6915,72.5621,72.6517,5038.0
2025-03-19 09:55:00,73.0,73.08,72.9,72.91,9372.0,72.6417,72.7213,72.5422,72.5522,9372.0
2025-03-19 10:00:00,72.9,73.14,72.89,73.02,12040.0,72.5422,72.781,72.5323,72.6616,12040.0
2025-03-19 10:05:00,73.04,73.04,72.85,72.95,11030.0,72.6815,72.6815,72.4925,72.592,11030.0
2025-03-19 10:10:00,72.98,73.05,72.92,73.05,11968.0,72.6218,72.6915,72.5621,72.6915,11968.0
2025-03-19 10:15:00,73.02,73.14,73.0,73.11,8147.0,72.6616,72.781,72.6417,72.7512,8147.0
2025-03-19 10:20:00,73.11,73.24,73.02,73.21,12547.0,72.7512,72.8805,72.6616,72.8507,12547.0
2025-03-19 10:25:00,73.17,73.18,73.06,73.06,8233.0,72.8109,72.8208,72.7014,72.7014,8233.0
2025-03-19 10:30:00,73.03,73.23,73.03,73.16,10191.0,72.6716,72.8706,72.6716,72.8009,10191.0
2025-03-19 10:35:00,73.16,73.35,73.14,73.26,19724.0,72.8009,72.99,72.781,72.9004,19724.0
2025-03-19 10:40:00,73.23,73.37,73.22,73.36,12864.0,72.8706,73.0099,72.8606,73.0,12864.0
2025-03-19 10:45:00,73.37,73.38,73.31,73.34,11865.0,73.0099,73.0199,72.9502,72.98,11865.0
2025-03-19 10:50:00,73.34,73.39,73.28,73.37,10007.0,72.98,73.0298,72.9203,73.0099,10007.0
2025-03-19 10:55:00,73.33,73.45,73.32,73.42,16620.0,72.9701,73.0895,72.9601,73.0597,16620.0
2025-03-19 11:00:00,73.42,73.45,73.38,73.45,8176.0,73.0597,73.0895,73.0199,73.0895,8176.0
2025-03-19 11:05:00,73.41,73.52,73.38,73.49,43869.0,73.0497,73.1592,73.0199,73.1293,43869.0
2025-03-19 11:10:00,73.48,73.61,73.44,73.55,13552.0,73.1194,73.2487,73.0796,73.189,13552.0
2025-03-19 11:15:00,73.55,73.55,73.42,73.47,13766.0,73.189,73.189,73.0597,73.1094,13766.0
2025-03-19 11:20:00,73.45,73.52,73.42,73.42,9979.0,73.0895,73.1592,73.0597,73.0597,9979.0
2025-03-19 11:25:00,73.42,73.57,73.42,73.56,18706.0,73.0597,73.2089,73.0597,73.199,18706.0
2025-03-19 11:30:00,73.56,73.66,73.54,73.61,12718.0,73.199,73.2985,73.1791,73.2487,12718.0
2025-03-19 11:35:00,73.61,73.73,73.58,73.7,10514.0,73.2487,73.3681,73.2189,73.3383,10514.0
2025-03-19 11:40:00,73.72,73.72,73.63,73.65,14023.0,73.3582,73.3582,73.2686,73.2885,14023.0
2025-03-19 11:45:00,73.64,73.85,73.64,73.84,34491.0,73.2786,73.4875,73.2786,73.4776,34491.0
2025-03-19 11:50:00,73.85,73.95,73.85,73.92,16674.0,73.4875,73.5871,73.4875,73.5572,16674.0
2025-03-19 11:55:00,73.92,73.92,73.76,73.89,16162.0,73.5572,73.5572,73.398,73.5273,16162.0
2025-03-19 12:00:00,73.86,74.04,73.85,74.01,17331.0,73.4975,73.6766,73.4875,73.6468,17331.0
2025-03-19 12:05:00,74.01,74.11,73.98,73.98,19172.0,73.6468,73.7463,73.6169,73.6169,19172.0
2025-03-19 12:10:00,73.99,74.04,73.96,74.03,23453.0,73.6269,73.6766,73.597,73.6667,23453.0
2025-03-19 12:15:00,74.03,74.03,73.91,73.97,22891.0,73.6667,73.6667,73.5473,73.607,22891.0
2025-03-19 12:20:00,73.96,74.01,73.9,73.95,34225.0,73.597,73.6468,73.5373,73.5871,34225.0
2025-03-19 12:25:00,73.95,73.96,73.91,73.94,11382.0,73.5871,73.597,73.5473,73.5771,11382.0
2025-03-19 12:30:00,73.94,73.96,73.79,73.83,8740.0,73.5771,73.597,73.4278,73.4676,8740.0
2025-03-19 12:35:00,73.84,74.16,73.84,74.16,34121.0,73.4776,73.796,73.4776,73.796,34121.0
2025-03-19 12:40:00,74.17,74.2,74.12,74.14,26149.0,73.806,73.8358,73.7562,73.7761,26149.0
2025-03-19 12:45:00,74.17,74.2,74.12,74.17,27366.0,73.806,73.8358,73.7562,73.806,27366.0
2025-03-19 12:50:00,74.16,74.17,74.08,74.11,34227.0,73.796,73.806,73.7164,73.7463,34227.0
2025-03-19 12:55:00,74.09,74.12,74.06,74.07,24186.0,73.7264,73.7562,73.6965,73.7065,24186.0
2025-03-19 13:00:00,74.07,74.1,73.98,74.02,20609.0,73.7065,73.7363,73.6169,73.6567,20609.0
2025-03-19 13:05:00,74.02,74.15,73.98,74.14,42371.0,73.6567,73.7861,73.6169,73.7761,42371.0
2025-03-19 13:10:00,74.13,74.2,73.96,74.0,273292.0,73.7662,73.8358,73.597,73.6368,273292.0
2025-03-19 13:15:00,74.0,74.13,73.85,74.09,33358.0,73.6368,73.7662,73.4875,73.7264,33358.0
2025-03-19 13:20:00,74.12,74.25,74.11,74.22,33856.0,73.7562,73.8856,73.7463,73.8557,33856.0
2025-03-19 13:25:00,74.22,74.23,74.11,74.15,30975.0,73.8557,73.8657,73.7463,73.7861,30975.0
2025-03-19 13:30:00,74.14,74.17,73.92,73.97,27860.0,73.7761,73.806,73.5572,73.607,27860.0
2025-03-19 13:35:00,73.97,74.1,73.97,74.09,20434.0,73.607,73.7363,73.607,73.7264,20434.0
2025-03-19 13:40:00,74.09,74.13,74.03,74.03,20451.0,73.7264,73.7662,73.6667,73.6667,20451.0
2025-03-19 13:45:00,74.05,74.08,73.86,73.9,16353.0,73.6866,73.7164,73.4975,73.5373,16353.0
2025-03-19 13:50:00,73.9,73.98,73.86,73.89,10703.0,73.5373,73.6169,73.4975,73.5273,10703.0
2025-03-19 13:55:00,73.89,74.03,73.87,73.9,34390.0,73.5273,73.6667,73.5074,73.5373,34390.0
2025-03-19 14:00:00,73.86,74.15,73.78,74.1,19688.0,73.4975,73.7861,73.4179,73.7363,19688.0
2025-03-19 14:05:00,74.1,74.1,73.92,74.07,17351.0,73.7363,73.7363,73.5572,73.7065,17351.0
2025-03-19 14:10:00,74.09,74.25,74.05,74.17,54013.0,73.7264,73.8856,73.6866,73.806,54013.0
2025-03-19 14:15:00,74.2,74.23,74.15,74.17,67805.0,73.8358,73.8657,73.7861,73.806,67805.0
2025-03-19 14:20:00,74.17,74.23,74.15,74.17,19769.0,73.806,73.8657,73.7861,73.806,19769.0
2025-03-19 14:25:00,74.18,74.2,74.05,74.09,11501.0,73.8159,73.8358,73.6866,73.7264,11501.0
2025-03-19 14:30:00,74.1,74.34,74.1,74.3,38509.0,73.7363,73.9751,73.7363,73.9353,38509.0
2025-03-19 14:35:00,74.29,74.29,74.14,74.18,22124.0,73.9254,73.9254,73.7761,73.8159,22124.0
2025-03-19 14:40:00,74.21,74.37,74.13,74.37,37301.0,73.8458,74.005,73.7662,74.005,37301.0
2025-03-19 14:45:00,74.37,74.44,74.29,74.37,31281.0,74.005,74.0747,73.9254,74.005,31281.0
2025-03-19 14:50:00,74.37,74.61,74.35,74.52,22193.0,74.005,74.2438,73.9851,74.1543,22193.0
2025-03-19 14:55:00,74.54,74.62,74.51,74.58,30363.0,74.1742,74.2538,74.1443,74.214,30363.0
2025-03-19 15:00:00,74.58,74.61,74.45,74.55,26076.0,74.214,74.2438,74.0846,74.1841,26076.0
2025-03-19 15:05:00,74.53,74.71,74.52,74.69,66276.0,74.1642,74.3433,74.1543,74.3234,66276.0
2025-03-19 15:10:00,74.69,74.77,74.63,74.71,31989.0,74.3234,74.403,74.2637,74.3433,31989.0
2025-03-19 15:15:00,74.71,74.8,74.68,74.69,24813.0,74.3433,74.4329,74.3135,74.3234,24813.0
2025-03-19 15:20:00,74.68,74.7,74.43,74.47,36064.0,74.3135,74.3334,74.0647,74.1045,36064.0
2025-03-19 15:25:00,74.47,74.54,74.36,74.54,38665.0,74.1045,74.1742,73.995,74.1742,38665.0
2025-03-19 15:30:00,74.54,74.72,74.54,74.72,59915.0,74.1742,74.3533,74.1742,74.3533,59915.0
2025-03-19 15:35:00,74.72,74.77,74.6,74.7,70216.0,74.3533,74.403,74.2339,74.3334,70216.0
2025-03-19 15:40:00,74.69,74.82,74.69,74.8,50551.0,74.3234,74.4528,74.3234,74.4329,50551.0
2025-03-19 15:45:00,74.8,74.92,74.8,74.88,43502.0,74.4329,74.5523,74.4329,74.5125,43502.0
2025-03-19 15:50:00,74.88,74.88,74.53,74.56,114821.0,74.5125,74.5125,74.1642,74.1941,114821.0
2025-03-19 15:55:00,74.56,74.65,74.31,74.33,389757.0,74.1941,74.2836,73.9453,73.9652,389757.0
2025-03-20 09:30:00,73.86,74.26,73.71,74.26,52910.0,73.4975,73.8955,73.3482,73.8955,52910.0
2025-03-20 09:35:00,74.33,74.37,73.99,74.2,58508.0,73.9652,74.005,73.6269,73.8358,58508.0
2025-03-20 09:40:00,74.23,74.4,74.13,74.38,55437.0,73.8657,74.0348,73.7662,74.0149,55437.0
2025-03-20 09:45:00,74.35,74.39,74.13,74.26,47001.0,73.9851,74.0249,73.7662,73.8955,47001.0
2025-03-20 09:50:00,74.32,74.56,74.3,74.54,18823.0,73.9552,74.1941,73.9353,74.1742,18823.0
2025-03-20 09:55:00,74.54,74.71,74.52,74.52,15926.0,74.1742,74.3433,74.1543,74.1543,15926.0
2025-03-20 10:00:00,74.5,74.67,74.5,74.65,21902.0,74.1344,74.3035,74.1344,74.2836,21902.0
2025-03-20 10:05:00,74.62,74.72,74.59,74.69,23682.0,74.2538,74.3533,74.2239,74.3234,23682.0
2025-03-20 10:10:00,74.69,74.8,74.68,74.75,28899.0,74.3234,74.4329,74.3135,74.3831,28899.0
2025-03-20 10:15:00,74.77,74.89,74.72,74.87,37219.0,74.403,74.5224,74.3533,74.5025,37219.0
2025-03-20 10:20:00,74.86,74.89,74.69,74.83,17309.0,74.4926,74.5224,74.3234,74.4627,17309.0
2025-03-20 10:25:00,74.87,74.88,74.73,74.78,13178.0,74.5025,74.5125,74.3632,74.413,13178.0
2025-03-20 10:30:00,74.8,74.85,74.62,74.62,12040.0,74.4329,74.4826,74.2538,74.2538,12040.0
2025-03-20 10:35:00,74.61,74.61,74.54,74.55,10083.0,74.2438,74.2438,74.1742,74.1841,10083.0
2025-03-20 10:40:00,74.56,74.67,74.55,74.65,5672.0,74.1941,74.3035,74.1841,74.2836,5672.0
2025-03-20 10:45:00,74.64,74.69,74.55,74.55,7541.0,74.2737,74.3234,74.1841,74.1841,7541.0
2025-03-20 10:50:00,74.5,74.52,74.47,74.49,3223.0,74.1344,74.1543,74.1045,74.1244,3223.0
2025-03-20 10:55:00,74.48,74.53,74.45,74.52,11886.0,74.1145,74.1642,74.0846,74.1543,11886.0
2025-03-20 11:00:00,74.51,74.51,74.38,74.5,8489.0,74.1443,74.1443,74.0149,74.1344,8489.0
2025-03-20 11:05:00,74.49,74.59,74.44,74.58,26780.0,74.1244,74.2239,74.0747,74.214,26780.0
2025-03-20 11:10:00,74.54,74.62,74.49,74.61,13210.0,74.1742,74.2538,74.1244,74.2438,13210.0
2025-03-20 11:15:00,74.61,74.62,74.54,74.61,11648.0,74.2438,74.2538,74.1742,74.2438,11648.0
2025-03-20 11:20:00,74.61,74.75,74.59,74.66,24622.0,74.2438,74.3831,74.2239,74.2936,24622.0
2025-03-20 11:25:00,74.66,74.66,74.57,74.59,11350.0,74.2936,74.2936,74.204,74.2239,11350.0
2025-03-20 11:30:00,74.6,74.6,74.51,74.56,15423.0,74.2339,74.2339,74.1443,74.1941,15423.0
2025-03-20 11:35:00,74.57,74.64,74.54,74.58,13885.0,74.204,74.2737,74.1742,74.214,13885.0
2025-03-20 11:40:00,74.58,74.72,74.58,74.68,7334.0,74.214,74.3533,74.214,74.3135,7334.0
2025-03-20 11:45:00,74.64,74.68,74.59,74.65,17460.0,74.2737,74.3135,74.2239,74.2836,17460.0
2025-03-20 11:50:00,74.65,74.71,74.64,74.68,20344.0,74.2836,74.3433,74.2737,74.3135,20344.0
2025-03-20 11:55:00,74.68,74.73,74.64,74.7,10603.0,74.3135,74.3632,74.2737,74.3334,10603.0
2025-03-20 12:00:00,74.69,74.75,74.65,74.65,15824.0,74.3234,74.3831,74.2836,74.2836,15824.0
2025-03-20 12:05:00,74.66,74.69,74.63,74.65,11407.0,74.2936,74.3234,74.2637,74.2836,11407.0
2025-03-20 12:10:00,74.65,74.68,74.63,74.65,23810.0,74.2836,74.3135,74.2637,74.2836,23810.0
2025-03-20 12:15:00,74.65,74.66,74.58,74.64,10172.0,74.2836,74.2936,74.214,74.2737,10172.0
2025-03-20 12:20:00,74.64,74.65,74.57,74.6,8408.0,74.2737,74.2836,74.204,74.2339,8408.0
2025-03-20 12:25:00,74.61,74.64,74.49,74.49,10375.0,74.2438,74.2737,74.1244,74.1244,10375.0
2025-03-20 12:30:00,74.52,74.63,74.52,74.63,17058.0,74.1543,74.2637,74.1543,74.2637,17058.0
2025-03-20 12:35:00,74.63,74.72,74.61,74.7,9046.0,74.2637,74.3533,74.2438,74.3334,9046.0
2025-03-20 12:40:00,74.68,74.79,74.68,74.76,9450.0,74.3135,74.4229,74.3135,74.3931,9450.0
2025-03-20 12:45:00,74.76,74.76,74.59,74.61,9508.0,74.3931,74.3931,74.2239,74.2438,9508.0
2025-03-20 12:50:00,74.6,74.67,74.59,74.65,9936.0,74.2339,74.3035,74.2239,74.2836,9936.0
2025-03-20 12:55:00,74.64,74.64,74.59,74.6,7888.0,74.2737,74.2737,74.2239,74.2339,7888.0
2025-03-20 13:00:00,74.6,74.64,74.59,74.62,14642.0,74.2339,74.2737,74.2239,74.2538,14642.0
2025-03-20 13:05:00,74.64,74.72,74.61,74.72,7918.0,74.2737,74.3533,74.2438,74.3533,7918.0
2025-03-20 13:10:00,74.71,74.71,74.63,74.69,11323.0,74.3433,74.3433,74.2637,74.3234,11323.0
2025-03-20 13:15:00,74.67,74.71,74.64,74.69,11849.0,74.3035,74.3433,74.2737,74.3234,11849.0
2025-03-20 13:20:00,74.69,74.71,74.59,74.59,15094.0,74.3234,74.3433,74.2239,74.2239,15094.0
2025-03-20 13:25:00,74.59,74.6,74.33,74.38,21312.0,74.2239,74.2339,73.9652,74.0149,21312.0
2025-03-20 13:30:00,74.38,74.54,74.38,74.46,18787.0,74.0149,74.1742,74.0149,74.0946,18787.0
2025-03-20 13:35:00,74.49,74.52,74.45,74.51,7250.0,74.1244,74.1543,74.0846,74.1443,7250.0
2025-03-20 13:40:00,74.51,74.52,74.44,74.48,10308.0,74.1443,74.1543,74.0747,74.1145,10308.0
2025-03-20 13:45:00,74.49,74.56,74.42,74.43,12438.0,74.1244,74.1941,74.0547,74.0647,12438.0
2025-03-20 13:50:00,74.41,74.45,74.35,74.37,11668.0,74.0448,74.0846,73.9851,74.005,11668.0
2025-03-20 13:55:00,74.37,74.39,74.28,74.28,10533.0,74.005,74.0249,73.9154,73.9154,10533.0
2025-03-20 14:00:00,74.31,74.44,74.29,74.39,30165.0,73.9453,74.0747,73.9254,74.0249,30165.0
2025-03-20 14:05:00,74.38,74.47,74.38,74.4,10803.0,74.0149,74.1045,74.0149,74.0348,10803.0
2025-03-20 14:10:00,74.4,74.51,74.39,74.45,8992.0,74.0348,74.1443,74.0249,74.0846,8992.0
2025-03-20 14:15:00,74.45,74.51,74.45,74.48,11031.0,74.0846,74.1443,74.0846,74.1145,11031.0
2025-03-20 14:20:00,74.47,74.48,74.41,74.41,7438.0,74.1045,74.1145,74.0448,74.0448,7438.0
2025-03-20 14:25:00,74.41,74.44,74.37,74.38,12917.0,74.0448,74.0747,74.005,74.0149,12917.0
2025-03-20 14:30:00,74.37,74.37,74.33,74.36,10362.0,74.005,74.005,73.9652,73.995,10362.0
2025-03-20 14:35:00,74.37,74.43,74.36,74.4,19387.0,74.005,74.0647,73.995,74.0348,19387.0
2025-03-20 14:40:00,74.39,74.4,74.34,74.36,7709.0,74.0249,74.0348,73.9751,73.995,7709.0
2025-03-20 14:45:00,74.34,74.39,74.3,74.39,10274.0,73.9751,74.0249,73.9353,74.0249,10274.0
2025-03-20 14:50:00,74.4,74.54,74.39,74.53,9210.0,74.0348,74.1742,74.0249,74.1642,9210.0
2025-03-20 14:55:00,74.55,74.56,74.39,74.42,10561.0,74.1841,74.1941,74.0249,74.0547,10561.0
2025-03-20 15:00:00,74.42,74.57,74.42,74.52,14557.0,74.0547,74.204,74.0547,74.1543,14557.0
2025-03-20 15:05:00,74.53,74.6,74.51,74.53,21008.0,74.1642,74.2339,74.1443,74.1642,21008.0
2025-03-20 15:10:00,74.53,74.66,74.52,74.59,14806.0,74.1642,74.2936,74.1543,74.2239,14806.0
2025-03-20 15:15:00,74.57,74.62,74.55,74.61,18178.0,74.204,74.2538,74.1841,74.2438,18178.0
2025-03-20 15:20:00,74.6,74.65,74.55,74.58,16078.0,74.2339,74.2836,74.1841,74.214,16078.0
2025-03-20 15:25:00,74.59,74.59,74.43,74.45,19354.0,74.2239,74.2239,74.0647,74.0846,19354.0
2025-03-20 15:30:00,74.46,74.55,74.44,74.48,15599.0,74.0946,74.1841,74.0747,74.1145,15599.0
2025-03-20 15:35:00,74.48,74.52,74.42,74.43,15799.0,74.1145,74.1543,74.0547,74.0647,15799.0
2025-03-20 15:40:00,74.43,74.54,74.38,74.52,32812.0,74.0647,74.1742,74.0149,74.1543,32812.0
2025-03-20 15:45:00,74.52,74.65,74.47,74.65,25785.0,74.1543,74.2836,74.1045,74.2836,25785.0
2025-03-20 15:50:00,74.63,74.65,74.44,74.55,95470.0,74.2637,74.2836,74.0747,74.1841,95470.0
2025-03-20 15:55:00,74.55,74.7,74.39,74.43,250087.0,74.1841,74.3334,74.0249,74.0647,250087.0
2025-03-21 09:30:00,74.16,74.44,73.68,74.21,526395.0,73.796,74.0747,73.3184,73.8458,526395.0
2025-03-21 09:35:00,74.21,74.22,73.81,74.03,13585.0,73.8458,73.8557,73.4477,73.6667,13585.0
2025-03-21 09:40:00,74.02,74.17,73.91,73.91,15055.0,73.6567,73.806,73.5473,73.5473,15055.0
2025-03-21 09:45:00,73.82,73.9,73.65,73.7,4905.0,73.4577,73.5373,73.2885,73.3383,4905.0
2025-03-21 09:50:00,73.7,73.8,73.57,73.69,18486.0,73.3383,73.4378,73.2089,73.3283,18486.0
2025-03-21 09:55:00,73.68,73.77,73.64,73.7,13785.0,73.3184,73.4079,73.2786,73.3383,13785.0
2025-03-21 10:00:00,73.67,73.75,73.52,73.63,13188.0,73.3084,73.388,73.1592,73.2686,13188.0
2025-03-21 10:05:00,73.59,73.59,73.39,73.4,11111.0,73.2288,73.2288,73.0298,73.0398,11111.0
2025-03-21 10:10:00,73.4,73.61,73.29,73.58,11246.0,73.0398,73.2487,72.9303,73.2189,11246.0
2025-03-21 10:15:00,73.58,73.58,73.47,73.56,21624.0,73.2189,73.2189,73.1094,73.199,21624.0
2025-03-21 10:20:00,73.56,73.7,73.54,73.66,5611.0,73.199,73.3383,73.1791,73.2985,5611.0
2025-03-21 10:25:00,73.63,73.68,73.57,73.61,10372.0,73.2686,73.3184,73.2089,73.2487,10372.0
2025-03-21 10:30:00,73.65,73.69,73.48,73.54,13387.0,73.2885,73.3283,73.1194,73.1791,13387.0
2025-03-21 10:35:00,73.54,73.54,73.39,73.44,10955.0,73.1791,73.1791,73.0298,73.0796,10955.0
2025-03-21 10:40:00,73.45,73.58,73.45,73.56,9175.0,73.0895,73.2189,73.0895,73.199,9175.0
2025-03-21 10:45:00,73.56,73.59,73.51,73.59,8403.0,73.199,73.2288,73.1492,73.2288,8403.0
2025-03-21 10:50:00,73.6,73.66,73.58,73.65,19035.0,73.2388,73.2985,73.2189,73.2885,19035.0
2025-03-21 10:55:00,73.65,73.74,73.6,73.7,31048.0,73.2885,73.3781,73.2388,73.3383,31048.0
2025-03-21 11:00:00,73.71,73.77,73.66,73.69,11673.0,73.3482,73.4079,73.2985,73.3283,11673.0
2025-03-21 11:05:00,73.7,73.83,73.67,73.83,11126.0,73.3383,73.4676,73.3084,73.4676,11126.0
2025-03-21 11:10:00,73.82,73.82,73.72,73.73,9371.0,73.4577,73.4577,73.3582,73.3681,9371.0
2025-03-21 11:15:00,73.74,73.86,73.68,73.8,14349.0,73.3781,73.4975,73.3184,73.4378,14349.0
2025-03-21 11:20:00,73.8,73.88,73.62,73.87,29870.0,73.4378,73.5174,73.2587,73.5074,29870.0
2025-03-21 11:25:00,73.87,73.92,73.85,73.92,18267.0,73.5074,73.5572,73.4875,73.5572,18267.0
2025-03-21 11:30:00,73.91,73.93,73.83,73.83,17851.0,73.5473,73.5672,73.4676,73.4676,17851.0
2025-03-21 11:35:00,73.82,73.89,73.78,73.79,15143.0,73.4577,73.5273,73.4179,73.4278,15143.0
2025-03-21 11:40:00,73.8,73.84,73.66,73.67,12205.0,73.4378,73.4776,73.2985,73.3084,12205.0
2025-03-21 11:45:00,73.69,73.71,73.64,73.65,11290.0,73.3283,73.3482,73.2786,73.2885,11290.0
2025-03-21 11:50:00,73.65,73.68,73.58,73.64,15214.0,73.2885,73.3184,73.2189,73.2786,15214.0
2025-03-21 11:55:00,73.64,73.66,73.48,73.53,10081.0,73.2786,73.2985,73.1194,73.1691,10081.0
2025-03-21 12:00:00,73.55,73.69,73.55,73.63,17750.0,73.189,73.3283,73.189,73.2686,17750.0
2025-03-21 12:05:00,73.6,73.71,73.6,73.7,13571.0,73.2388,73.3482,73.2388,73.3383,13571.0
2025-03-21 12:10:00,73.72,73.84,73.68,73.81,10256.0,73.3582,73.4776,73.3184,73.4477,10256.0
2025-03-21 12:15:00,73.81,73.99,73.77,73.98,11545.0,73.4477,73.6269,73.4079,73.6169,11545.0
2025-03-21 12:20:00,73.98,74.06,73.92,74.06,22727.0,73.6169,73.6965,73.5572,73.6965,22727.0
2025-03-21 12:25:00,74.05,74.11,74.04,74.08,24774.0,73.6866,73.7463,73.6766,73.7164,24774.0
2025-03-21 12:30:00,74.09,74.09,73.93,73.97,21807.0,73.7264,73.7264,73.5672,73.607,21807.0
2025-03-21 12:35:00,73.98,73.99,73.86,73.88,17069.0,73.6169,73.6269,73.4975,73.5174,17069.0
2025-03-21 12:40:00,73.88,73.93,73.85,73.89,11619.0,73.5174,73.5672,73.4875,73.5273,11619.0
2025-03-21 12:45:00,73.89,73.96,73.88,73.95,12269.0,73.5273,73.597,73.5174,73.5871,12269.0
2025-03-21 12:50:00,73.95,73.96,73.85,73.89,12938.0,73.5871,73.597,73.4875,73.5273,12938.0
2025-03-21 12:55:00,73.89,74.02,73.88,73.97,19584.0,73.5273,73.6567,73.5174,73.607,19584.0
2025-03-21 13:00:00,73.95,73.96,73.85,73.89,12683.0,73.5871,73.597,73.4875,73.5273,12683.0
2025-03-21 13:05:00,73.89,73.9,73.76,73.76,16945.0,73.5273,73.5373,73.398,73.398,16945.0
2025-03-21 13:10:00,73.79,73.84,73.73,73.74,12711.0,73.4278,73.4776,73.3681,73.3781,12711.0
2025-03-21 13:15:00,73.73,73.8,73.73,73.76,12504.0,73.3681,73.4378,73.3681,73.398,12504.0
2025-03-21 13:20:00,73.74,73.86,73.73,73.84,13333.0,73.3781,73.4975,73.3681,73.4776,13333.0
2025-03-21 13:25:00,73.84,73.85,73.75,73.78,9373.0,73.4776,73.4875,73.388,73.4179,9373.0
2025-03-21 13:30:00,73.76,73.77,73.61,73.62,16324.0,73.398,73.4079,73.2487,73.2587,16324.0
2025-03-21 13:35:00,73.62,73.68,73.57,73.59,39685.0,73.2587,73.3184,73.2089,73.2288,39685.0
2025-03-21 13:40:00,73.58,73.72,73.57,73.7,17393.0,73.2189,73.3582,73.2089,73.3383,17393.0
2025-03-21 13:45:00,73.69,73.87,73.69,73.87,14550.0,73.3283,73.5074,73.3283,73.5074,14550.0
2025-03-21 13:50:00,73.87,73.98,73.87,73.9,20016.0,73.5074,73.6169,73.5074,73.5373,20016.0
2025-03-21 13:55:00,73.89,73.91,73.79,73.8,20290.0,73.5273,73.5473,73.4278,73.4378,20290.0
2025-03-21 14:00:00,73.82,73.83,73.65,73.65,23210.0,73.4577,73.4676,73.2885,73.2885,23210.0
2025-03-21 14:05:00,73.65,73.66,73.52,73.53,28283.0,73.2885,73.2985,73.1592,73.1691,28283.0
2025-03-21 14:10:00,73.53,73.61,73.5,73.59,25602.0,73.1691,73.2487,73.1393,73.2288,25602.0
2025-03-21 14:15:00,73.57,73.65,73.56,73.65,18704.0,73.2089,73.2885,73.199,73.2885,18704.0
2025-03-21 14:20:00,73.65,73.72,73.63,73.63,21629.0,73.2885,73.3582,73.2686,73.2686,21629.0
2025-03-21 14:25:00,73.62,73.63,73.42,73.44,25949.0,73.2587,73.2686,73.0597,73.0796,25949.0
2025-03-21 14:30:00,73.44,73.53,73.42,73.47,44234.0,73.0796,73.1691,73.0597,73.1094,44234.0
2025-03-21 14:35:00,73.46,73.5,73.42,73.45,55914.0,73.0995,73.1393,73.0597,73.0895,55914.0
2025-03-21 14:40:00,73.44,73.53,73.42,73.47,21448.0,73.0796,73.1691,73.0597,73.1094,21448.0
2025-03-21 14:45:00,73.48,73.48,73.31,73.35,44997.0,73.1194,73.1194,72.9502,72.99,44997.0
2025-03-21 14:50:00,73.33,73.33,73.13,73.26,32640.0,72.9701,72.9701,72.7711,72.9004,32640.0
2025-03-21 14:55:00,73.25,73.26,73.12,73.23,25910.0,72.8905,72.9004,72.7611,72.8706,25910.0
2025-03-21 15:00:00,73.23,73.36,73.23,73.36,56161.0,72.8706,73.0,72.8706,73.0,56161.0
2025-03-21 15:05:00,73.36,73.43,73.23,73.25,24228.0,73.0,73.0696,72.8706,72.8905,24228.0
2025-03-21 15:10:00,73.25,73.27,73.23,73.24,33091.0,72.8905,72.9104,72.8706,72.8805,33091.0
2025-03-21 15:15:00,73.24,73.32,73.2,73.31,21431.0,72.8805,72.9601,72.8407,72.9502,21431.0
2025-03-21 15:20:00,73.31,73.44,73.23,73.44,25103.0,72.9502,73.0796,72.8706,73.0796,25103.0
2025-03-21 15:25:00,73.43,73.44,73.32,73.34,24039.0,73.0696,73.0796,72.9601,72.98,24039.0
2025-03-21 15:30:00,73.34,73.43,73.32,73.38,32127.0,72.98,73.0696,72.9601,73.0199,32127.0
2025-03-21 15:35:00,73.38,73.57,73.34,73.51,44032.0,73.0199,73.2089,72.98,73.1492,44032.0
2025-03-21 15:40:00,73.52,73.55,73.45,73.54,37365.0,73.1592,73.189,73.0895,73.1791,37365.0
2025-03-21 15:45:00,73.54,73.57,73.5,73.57,38061.0,73.1791,73.2089,73.1393,73.2089,38061.0
2025-03-21 15:50:00,73.58,73.6,73.37,73.41,87931.0,73.2189,73.2388,73.0099,73.0497,87931.0
2025-03-21 15:55:00,73.41,73.59,73.34,73.34,410407.0,73.0497,73.2288,72.98,72.98,410407.0
2025-03-24 09:30:00,73.71,74.21,73.66,74.09,28400.0,73.3482,73.8458,73.2985,73.7264,28400.0
2025-03-24 09:35:00,74.13,74.13,73.77,73.88,7824.0,73.7662,73.7662,73.4079,73.5174,7824.0
2025-03-24 09:40:00,73.86,74.26,73.85,74.09,12860.0,73.4975,73.8955,73.4875,73.7264,12860.0
2025-03-24 09:45:00,74.06,74.08,73.85,74.06,13959.0,73.6965,73.7164,73.4875,73.6965,13959.0
2025-03-24 09:50:00,74.12,74.17,73.9,73.96,13422.0,73.7562,73.806,73.5373,73.597,13422.0
2025-03-24 09:55:00,73.95,73.96,73.77,73.77,9486.0,73.5871,73.597,73.4079,73.4079,9486.0
2025-03-24 10:00:00,73.78,73.83,73.74,73.78,18358.0,73.4179,73.4676,73.3781,73.4179,18358.0
2025-03-24 10:05:00,73.78,73.83,73.69,73.74,14897.0,73.4179,73.4676,73.3283,73.3781,14897.0
2025-03-24 10:10:00,73.8,73.91,73.73,73.77,8828.0,73.4378,73.5473,73.3681,73.4079,8828.0
2025-03-24 10:15:00,73.77,73.87,73.75,73.75,16263.0,73.4079,73.5074,73.388,73.388,16263.0
2025-03-24 10:20:00,73.77,73.82,73.72,73.77,15269.0,73.4079,73.4577,73.3582,73.4079,15269.0
2025-03-24 10:25:00,73.77,73.88,73.73,73.77,12032.0,73.4079,73.5174,73.3681,73.4079,12032.0
2025-03-24 10:30:00,73.76,73.83,73.75,73.82,8271.0,73.398,73.4676,73.388,73.4577,8271.0
2025-03-24 10:35:00,73.85,73.86,73.72,73.72,9397.0,73.4875,73.4975,73.3582,73.3582,9397.0
2025-03-24 10:40:00,73.75,73.78,73.67,73.68,7267.0,73.388,73.4179,73.3084,73.3184,7267.0
2025-03-24 10:45:00,73.68,73.74,73.63,73.7,9762.0,73.3184,73.3781,73.2686,73.3383,9762.0
2025-03-24 10:50:00,73.71,73.71,73.62,73.65,9730.0,73.3482,73.3482,73.2587,73.2885,9730.0
2025-03-24 10:55:00,73.67,73.7,73.57,73.63,12320.0,73.3084,73.3383,73.2089,73.2686,12320.0
2025-03-24 11:00:00,73.65,73.67,73.58,73.6,15468.0,73.2885,73.3084,73.2189,73.2388,15468.0
2025-03-24 11:05:00,73.59,73.65,73.5,73.52,17491.0,73.2288,73.2885,73.1393,73.1592,17491.0
2025-03-24 11:10:00,73.53,73.63,73.53,73.63,9270.0,73.1691,73.2686,73.1691,73.2686,9270.0
2025-03-24 11:15:00,73.64,73.7,73.61,73.7,5907.0,73.2786,73.3383,73.2487,73.3383,5907.0
2025-03-24 11:20:00,73.66,73.7,73.63,73.68,8502.0,73.2985,73.3383,73.2686,73.3184,8502.0
2025-03-24 11:25:00,73.69,73.74,73.66,73.73,10906.0,73.3283,73.3781,73.2985,73.3681,10906.0
2025-03-24 11:30:00,73.75,73.75,73.68,73.74,8048.0,73.388,73.388,73.3184,73.3781,8048.0
2025-03-24 11:35:00,73.75,73.8,73.75,73.76,5865.0,73.388,73.4378,73.388,73.398,5865.0
2025-03-24 11:40:00,73.76,73.9,73.76,73.88,8371.0,73.398,73.5373,73.398,73.5174,8371.0
2025-03-24 11:45:00,73.9,73.94,73.85,73.85,7610.0,73.5373,73.5771,73.4875,73.4875,7610.0
2025-03-24 11:50:00,73.85,73.91,73.83,73.83,9793.0,73.4875,73.5473,73.4676,73.4676,9793.0
2025-03-24 11:55:00,73.83,73.92,73.8,73.9,9639.0,73.4676,73.5572,73.4378,73.5373,9639.0
2025-03-24 12:00:00,73.91,73.92,73.78,73.83,12890.0,73.5473,73.5572,73.4179,73.4676,12890.0
2025-03-24 12:05:00,73.84,73.88,73.82,73.82,7418.0,73.4776,73.5174,73.4577,73.4577,7418.0
2025-03-24 12:10:00,73.82,73.9,73.81,73.9,15133.0,73.4577,73.5373,73.4477,73.5373,15133.0
2025-03-24 12:15:00,73.92,73.95,73.84,73.88,10911.0,73.5572,73.5871,73.4776,73.5174,10911.0
2025-03-24 12:20:00,73.86,73.9,73.82,73.83,9825.0,73.4975,73.5373,73.4577,73.4676,9825.0
2025-03-24 12:25:00,73.84,73.87,73.75,73.79,14714.0,73.4776,73.5074,73.388,73.4278,14714.0
2025-03-24 12:30:00,73.79,74.03,73.79,74.02,12781.0,73.4278,73.6667,73.4278,73.6567,12781.0
2025-03-24 12:35:00,74.0,74.0,73.88,73.89,9270.0,73.6368,73.6368,73.5174,73.5273,9270.0
2025-03-24 12:40:00,73.89,73.95,73.86,73.95,6295.0,73.5273,73.5871,73.4975,73.5871,6295.0
2025-03-24 12:45:00,73.95,73.99,73.89,73.94,14111.0,73.5871,73.6269,73.5273,73.5771,14111.0
2025-03-24 12:50:00,73.95,74.0,73.92,73.97,7743.0,73.5871,73.6368,73.5572,73.607,7743.0
2025-03-24 12:55:00,73.98,73.98,73.93,73.97,7504.0,73.6169,73.6169,73.5672,73.607,7504.0
2025-03-24 13:00:00,73.97,73.98,73.94,73.94,7494.0,73.607,73.6169,73.5771,73.5771,7494.0
2025-03-24 13:05:00,73.94,73.99,73.94,73.97,6116.0,73.5771,73.6269,73.5771,73.607,6116.0
2025-03-24 13:10:00,73.96,73.97,73.9,73.9,18328.0,73.597,73.607,73.5373,73.5373,18328.0
2025-03-24 13:15:00,73.9,73.91,73.83,73.87,13888.0,73.5373,73.5473,73.4676,73.5074,13888.0
2025-03-24 13:20:00,73.87,73.88,73.84,73.87,4980.0,73.5074,73.5174,73.4776,73.5074,4980.0
2025-03-24 13:25:00,73.87,73.89,73.81,73.85,15118.0,73.5074,73.5273,73.4477,73.4875,15118.0
2025-03-24 13:30:00,73.85,73.96,73.85,73.94,14952.0,73.4875,73.597,73.4875,73.5771,14952.0
2025-03-24 13:35:00,73.95,73.96,73.9,73.91,6629.0,73.5871,73.597,73.5373,73.5473,6629.0
2025-03-24 13:40:00,73.92,73.93,73.87,73.92,6833.0,73.5572,73.5672,73.5074,73.5572,6833.0
2025-03-24 13:45:00,73.91,73.95,73.9,73.9,5215.0,73.5473,73.5871,73.5373,73.5373,5215.0
2025-03-24 13:50:00,73.91,73.92,73.86,73.9,10519.0,73.5473,73.5572,73.4975,73.5373,10519.0
2025-03-24 13:55:00,73.9,73.92,73.85,73.86,7332.0,73.5373,73.5572,73.4875,73.4975,7332.0
2025-03-24 14:00:00,73.86,73.9,73.82,73.82,11149.0,73.4975,73.5373,73.4577,73.4577,11149.0
2025-03-24 14:05:00,73.84,73.87,73.83,73.84,6439.0,73.4776,73.5074,73.4676,73.4776,6439.0
2025-03-24 14:10:00,73.86,73.87,73.8,73.8,6665.0,73.4975,73.5074,73.4378,73.4378,6665.0
2025-03-24 14:15:00,73.8,73.84,73.75,73.77,15306.0,73.4378,73.4776,73.388,73.4079,15306.0
2025-03-24 14:20:00,73.77,73.78,73.72,73.73,10390.0,73.4079,73.4179,73.3582,73.3681,10390.0
2025-03-24 14:25:00,73.73,73.77,73.73,73.74,9230.0,73.3681,73.4079,73.3681,73.3781,9230.0
2025-03-24 14:30:00,73.73,73.73,73.68,73.7,15693.0,73.3681,73.3681,73.3184,73.3383,15693.0
2025-03-24 14:35:00,73.69,73.81,73.68,73.81,17688.0,73.3283,73.4477,73.3184,73.4477,17688.0
2025-03-24 14:40:00,73.8,73.84,73.73,73.84,11505.0,73.4378,73.4776,73.3681,73.4776,11505.0
2025-03-24 14:45:00,73.81,73.82,73.74,73.81,13016.0,73.4477,73.4577,73.3781,73.4477,13016.0
2025-03-24 14:50:00,73.8,73.89,73.78,73.88,10518.0,73.4378,73.5273,73.4179,73.5174,10518.0
2025-03-24 14:55:00,73.87,73.92,73.86,73.9,8600.0,73.5074,73.5572,73.4975,73.5373,8600.0
2025-03-24 15:00:00,73.9,73.93,73.85,73.89,10630.0,73.5373,73.5672,73.4875,73.5273,10630.0
2025-03-24 15:05:00,73.89,73.93,73.82,73.83,18001.0,73.5273,73.5672,73.4577,73.4676,18001.0
2025-03-24 15:10:00,73.83,73.84,73.78,73.78,10554.0,73.4676,73.4776,73.4179,73.4179,10554.0
2025-03-24 15:15:00,73.78,73.85,73.78,73.84,17502.0,73.4179,73.4875,73.4179,73.4776,17502.0
2025-03-24 15:20:00,73.84,74.0,73.84,74.0,14557.0,73.4776,73.6368,73.4776,73.6368,14557.0
2025-03-24 15:25:00,74.0,74.03,73.98,74.02,15057.0,73.6368,73.6667,73.6169,73.6567,15057.0
2025-03-24 15:30:00,74.02,74.1,74.01,74.06,17696.0,73.6567,73.7363,73.6468,73.6965,17696.0
2025-03-24 15:35:00,74.05,74.05,73.98,74.04,23858.0,73.6866,73.6866,73.6169,73.6766,23858.0
2025-03-24 15:40:00,74.04,74.04,73.89,74.0,23506.0,73.6766,73.6766,73.5273,73.6368,23506.0
2025-03-24 15:45:00,74.0,74.21,74.0,74.2,27162.0,73.6368,73.8458,73.6368,73.8358,27162.0
2025-03-24 15:50:00,74.18,74.23,74.12,74.23,49241.0,73.8159,73.8657,73.7562,73.8657,49241.0
2025-03-24 15:55:00,74.24,74.33,74.1,74.27,182915.0,73.8756,73.9652,73.7363,73.9055,182915.0
2025-03-25 09:30:00,74.49,74.53,74.06,74.2,20236.0,74.1244,74.1642,73.6965,73.8358,20236.0
2025-03-25 09:35:00,74.35,74.35,73.99,74.11,11416.0,73.9851,73.9851,73.6269,73.7463,11416.0
2025-03-25 09:40:00,74.11,74.32,74.09,74.32,25205.0,73.7463,73.9552,73.7264,73.9552,25205.0
2025-03-25 09:45:00,74.3,74.34,74.24,74.31,8112.0,73.9353,73.9751,73.8756,73.9453,8112.0
2025-03-25 09:50:00,74.23,74.25,74.02,74.23,8255.0,73.8657,73.8856,73.6567,73.8657,8255.0
2025-03-25 09:55:00,74.26,74.31,74.08,74.1,7758.0,73.8955,73.9453,73.7164,73.7363,7758.0
2025-03-25 10:00:00,74.08,74.22,74.0,74.2,13530.0,73.7164,73.8557,73.6368,73.8358,13530.0
2025-03-25 10:05:00,74.19,74.25,74.14,74.23,7416.0,73.8259,73.8856,73.7761,73.8657,7416.0
2025-03-25 10:10:00,74.23,74.32,74.18,74.26,15196.0,73.8657,73.9552,73.8159,73.8955,15196.0
2025-03-25 10:15:00,74.26,74.4,74.23,74.36,8753.0,73.8955,74.0348,73.8657,73.995,8753.0
2025-03-25 10:20:00,74.37,74.48,74.34,74.46,5604.0,74.005,74.1145,73.9751,74.0946,5604.0
2025-03-25 10:25:00,74.46,74.48,74.38,74.47,8613.0,74.0946,74.1145,74.0149,74.1045,8613.0
2025-03-25 10:30:00,74.46,74.54,74.44,74.53,9380.0,74.0946,74.1742,74.0747,74.1642,9380.0
2025-03-25 10:35:00,74.53,74.54,74.49,74.52,7696.0,74.1642,74.1742,74.1244,74.1543,7696.0
2025-03-25 10:40:00,74.5,74.52,74.48,74.49,12910.0,74.1344,74.1543,74.1145,74.1244,12910.0
2025-03-25 10:45:00,74.49,74.53,74.42,74.53,16369.0,74.1244,74.1642,74.0547,74.1642,16369.0
2025-03-25 10:50:00,74.56,74.56,74.49,74.5,7512.0,74.1941,74.1941,74.1244,74.1344,7512.0
2025-03-25 10:55:00,74.5,74.5,74.4,74.44,10682.0,74.1344,74.1344,74.0348,74.0747,10682.0
2025-03-25 11:00:00,74.42,74.43,74.3,74.38,8861.0,74.0547,74.0647,73.9353,74.0149,8861.0
2025-03-25 11:05:00,74.37,74.37,74.24,74.3,7199.0,74.005,74.005,73.8756,73.9353,7199.0
2025-03-25 11:10:00,74.31,74.31,74.2,74.22,6278.0,73.9453,73.9453,73.8358,73.8557,6278.0
2025-03-25 11:15:00,74.21,74.21,74.09,74.09,7045.0,73.8458,73.8458,73.7264,73.7264,7045.0
2025-03-25 11:20:00,74.1,74.11,74.05,74.09,6720.0,73.7363,73.7463,73.6866,73.7264,6720.0
2025-03-25 11:25:00,74.07,74.14,74.07,74.09,6210.0,73.7065,73.7761,73.7065,73.7264,6210.0
2025-03-25 11:30:00,74.1,74.12,74.05,74.08,8606.0,73.7363,73.7562,73.6866,73.7164,8606.0
2025-03-25 11:35:00,74.1,74.17,74.09,74.1,6931.0,73.7363,73.806,73.7264,73.7363,6931.0
2025-03-25 11:40:00,74.1,74.12,74.06,74.12,7991.0,73.7363,73.7562,73.6965,73.7562,7991.0
2025-03-25 11:45:00,74.12,74.12,73.96,73.98,10289.0,73.7562,73.7562,73.597,73.6169,10289.0
2025-03-25 11:50:00,73.98,74.02,73.96,73.98,5985.0,73.6169,73.6567,73.597,73.6169,5985.0
2025-03-25 11:55:00,73.96,74.05,73.9,74.02,10924.0,73.597,73.6866,73.5373,73.6567,10924.0
2025-03-25 12:00:00,74.02,74.04,73.98,74.01,6559.0,73.6567,73.6766,73.6169,73.6468,6559.0
2025-03-25 12:05:00,74.0,74.11,74.0,74.11,8622.0,73.6368,73.7463,73.6368,73.7463,8622.0
2025-03-25 12:10:00,74.13,74.13,74.05,74.05,5336.0,73.7662,73.7662,73.6866,73.6866,5336.0
2025-03-25 12:15:00,74.04,74.07,74.02,74.03,4813.0,73.6766,73.7065,73.6567,73.6667,4813.0
2025-03-25 12:20:00,74.03,74.07,74.02,74.07,5385.0,73.6667,73.7065,73.6567,73.7065,5385.0
2025-03-25 12:25:00,74.07,74.08,74.01,74.03,5418.0,73.7065,73.7164,73.6468,73.6667,5418.0
2025-03-25 12:30:00,74.05,74.12,74.05,74.09,5374.0,73.6866,73.7562,73.6866,73.7264,5374.0
2025-03-25 12:35:00,74.1,74.11,74.03,74.04,4471.0,73.7363,73.7463,73.6667,73.6766,4471.0
2025-03-25 12:40:00,74.06,74.13,74.05,74.1,4867.0,73.6965,73.7662,73.6866,73.7363,4867.0
2025-03-25 12:45:00,74.09,74.11,74.03,74.05,7590.0,73.7264,73.7463,73.6667,73.6866,7590.0
2025-03-25 12:50:00,74.02,74.05,73.98,74.02,11202.0,73.6567,73.6866,73.6169,73.6567,11202.0
2025-03-25 12:55:00,74.02,74.05,73.98,74.05,4537.0,73.6567,73.6866,73.6169,73.6866,4537.0
2025-03-25 13:00:00,74.04,74.06,74.03,74.04,4112.0,73.6766,73.6965,73.6667,73.6766,4112.0
2025-03-25 13:05:00,74.04,74.19,74.03,74.17,11092.0,73.6766,73.8259,73.6667,73.806,11092.0
2025-03-25 13:10:00,74.17,74.19,74.15,74.17,8737.0,73.806,73.8259,73.7861,73.806,8737.0
2025-03-25 13:15:00,74.16,74.17,74.05,74.07,13042.0,73.796,73.806,73.6866,73.7065,13042.0
2025-03-25 13:20:00,74.07,74.13,74.06,74.12,8802.0,73.7065,73.7662,73.6965,73.7562,8802.0
2025-03-25 13:25:00,74.12,74.13,74.08,74.11,9360.0,73.7562,73.7662,73.7164,73.7463,9360.0
2025-03-25 13:30:00,74.11,74.18,74.11,74.17,8051.0,73.7463,73.8159,73.7463,73.806,8051.0
2025-03-25 13:35:00,74.18,74.26,74.17,74.26,6273.0,73.8159,73.8955,73.806,73.8955,6273.0
2025-03-25 13:40:00,74.26,74.28,74.22,74.24,7918.0,73.8955,73.9154,73.8557,73.8756,7918.0
2025-03-25 13:45:00,74.24,74.24,74.15,74.17,7449.0,73.8756,73.8756,73.7861,73.806,7449.0
2025-03-25 13:50:00,74.17,74.17,74.12,74.12,5496.0,73.806,73.806,73.7562,73.7562,5496.0
2025-03-25 13:55:00,74.13,74.15,74.07,74.08,29251.0,73.7662,73.7861,73.7065,73.7164,29251.0
2025-03-25 14:00:00,74.08,74.21,74.07,74.18,14393.0,73.7164,73.8458,73.7065,73.8159,14393.0
2025-03-25 14:05:00,74.18,74.18,74.07,74.11,6196.0,73.8159,73.8159,73.7065,73.7463,6196.0
2025-03-25 14:10:00,74.11,74.15,74.09,74.14,6988.0,73.7463,73.7861,73.7264,73.7761,6988.0
2025-03-25 14:15:00,74.15,74.19,74.13,74.15,9677.0,73.7861,73.8259,73.7662,73.7861,9677.0
2025-03-25 14:20:00,74.14,74.19,74.12,74.16,11668.0,73.7761,73.8259,73.7562,73.796,11668.0
2025-03-25 14:25:00,74.16,74.2,74.13,74.17,9476.0,73.796,73.8358,73.7662,73.806,9476.0
2025-03-25 14:30:00,74.19,74.19,74.09,74.18,7281.0,73.8259,73.8259,73.7264,73.8159,7281.0
2025-03-25 14:35:00,74.19,74.2,74.16,74.18,6311.0,73.8259,73.8358,73.796,73.8159,6311.0
2025-03-25 14:40:00,74.18,74.2,74.14,74.14,6750.0,73.8159,73.8358,73.7761,73.7761,6750.0
2025-03-25 14:45:00,74.14,74.17,74.14,74.14,4539.0,73.7761,73.806,73.7761,73.7761,4539.0
2025-03-25 14:50:00,74.15,74.18,74.13,74.18,8057.0,73.7861,73.8159,73.7662,73.8159,8057.0
2025-03-25 14:55:00,74.17,74.19,74.06,74.1,12759.0,73.806,73.8259,73.6965,73.7363,12759.0
2025-03-25 15:00:00,74.1,74.19,74.1,74.17,8836.0,73.7363,73.8259,73.7363,73.806,8836.0
2025-03-25 15:05:00,74.17,74.21,74.12,74.16,44809.0,73.806,73.8458,73.7562,73.796,44809.0
2025-03-25 15:10:00,74.13,74.15,74.05,74.06,14251.0,73.7662,73.7861,73.6866,73.6965,14251.0
2025-03-25 15:15:00,74.08,74.17,74.03,74.16,25425.0,73.7164,73.806,73.6667,73.796,25425.0
2025-03-25 15:20:00,74.16,74.18,74.06,74.14,21051.0,73.796,73.8159,73.6965,73.7761,21051.0
2025-03-25 15:25:00,74.12,74.14,74.07,74.09,11795.0,73.7562,73.7761,73.7065,73.7264,11795.0
2025-03-25 15:30:00,74.09,74.2,74.07,74.18,18295.0,73.7264,73.8358,73.7065,73.8159,18295.0
2025-03-25 15:35:00,74.15,74.24,73.93,74.16,29377.0,73.7861,73.8756,73.5672,73.796,29377.0
2025-03-25 15:40:00,74.17,74.29,74.16,74.25,16069.0,73.806,73.9254,73.796,73.8856,16069.0
2025-03-25 15:45:00,74.26,74.41,74.24,74.4,30622.0,73.8955,74.0448,73.8756,74.0348,30622.0
2025-03-25 15:50:00,74.42,74.42,74.13,74.27,66449.0,74.0547,74.0547,73.7662,73.9055,66449.0
2025-03-25 15:55:00,74.28,74.39,74.15,74.18,230676.0,73.9154,74.0249,73.7861,73.8159,230676.0
2025-03-26 09:30:00,74.87,75.01,74.45,74.94,81645.0,74.5025,74.6419,74.0846,74.5722,81645.0
2025-03-26 09:35:00,74.93,75.27,74.91,75.12,10877.0,74.5622,74.9006,74.5423,74.7513,10877.0
2025-03-26 09:40:00,75.06,75.34,75.06,75.31,8244.0,74.6916,74.9702,74.6916,74.9404,8244.0
2025-03-26 09:45:00,75.2,75.27,75.08,75.12,8893.0,74.8309,74.9006,74.7115,74.7513,8893.0
2025-03-26 09:50:00,75.13,75.2,74.85,74.85,15359.0,74.7613,74.8309,74.4826,74.4826,15359.0
2025-03-26 09:55:00,74.93,75.0,74.85,74.94,16589.0,74.5622,74.6319,74.4826,74.5722,16589.0
2025-03-26 10:00:00,74.9,75.01,74.83,74.95,17176.0,74.5324,74.6419,74.4627,74.5821,17176.0
2025-03-26 10:05:00,74.96,74.98,74.85,74.86,16365.0,74.5921,74.612,74.4826,74.4926,16365.0
2025-03-26 10:10:00,74.86,74.95,74.81,74.81,13906.0,74.4926,74.5821,74.4428,74.4428,13906.0
2025-03-26 10:15:00,74.83,75.04,74.82,74.95,22499.0,74.4627,74.6717,74.4528,74.5821,22499.0
2025-03-26 10:20:00,74.97,74.97,74.88,74.88,14239.0,74.602,74.602,74.5125,74.5125,14239.0
2025-03-26 10:25:00,74.88,74.93,74.84,74.84,8611.0,74.5125,74.5622,74.4727,74.4727,8611.0
2025-03-26 10:30:00,74.84,74.86,74.77,74.78,4617.0,74.4727,74.4926,74.403,74.413,4617.0
2025-03-26 10:35:00,74.78,74.89,74.68,74.8,13797.0,74.413,74.5224,74.3135,74.4329,13797.0
2025-03-26 10:40:00,74.82,74.86,74.78,74.8,7028.0,74.4528,74.4926,74.413,74.4329,7028.0
2025-03-26 10:45:00,74.78,74.9,74.78,74.84,8145.0,74.413,74.5324,74.413,74.4727,8145.0
2025-03-26 10:50:00,74.86,74.92,74.79,74.79,6031.0,74.4926,74.5523,74.4229,74.4229,6031.0
2025-03-26 10:55:00,74.8,74.85,74.75,74.81,8423.0,74.4329,74.4826,74.3831,74.4428,8423.0
2025-03-26 11:00:00,74.83,74.83,74.76,74.79,4446.0,74.4627,74.4627,74.3931,74.4229,4446.0
2025-03-26 11:05:00,74.79,74.79,74.7,74.78,6267.0,74.4229,74.4229,74.3334,74.413,6267.0
2025-03-26 11:10:00,74.78,74.86,74.76,74.83,9146.0,74.413,74.4926,74.3931,74.4627,9146.0
2025-03-26 11:15:00,74.84,74.91,74.7,74.7,10801.0,74.4727,74.5423,74.3334,74.3334,10801.0
2025-03-26 11:20:00,74.72,74.74,74.6,74.6,8211.0,74.3533,74.3732,74.2339,74.2339,8211.0
2025-03-26 11:25:00,74.6,74.63,74.47,74.48,8375.0,74.2339,74.2637,74.1045,74.1145,8375.0
2025-03-26 11:30:00,74.48,74.53,74.46,74.46,8806.0,74.1145,74.1642,74.0946,74.0946,8806.0
2025-03-26 11:35:00,74.46,74.64,74.45,74.61,8281.0,74.0946,74.2737,74.0846,74.2438,8281.0
2025-03-26 11:40:00,74.64,74.65,74.58,74.61,8291.0,74.2737,74.2836,74.214,74.2438,8291.0
2025-03-26 11:45:00,74.61,74.61,74.53,74.57,6856.0,74.2438,74.2438,74.1642,74.204,6856.0
2025-03-26 11:50:00,74.54,74.54,74.36,74.42,11064.0,74.1742,74.1742,73.995,74.0547,11064.0
2025-03-26 11:55:00,74.42,74.44,74.32,74.35,16638.0,74.0547,74.0747,73.9552,73.9851,16638.0
2025-03-26 12:00:00,74.36,74.37,74.3,74.3,6108.0,73.995,74.005,73.9353,73.9353,6108.0
2025-03-26 12:05:00,74.31,74.41,74.29,74.32,15914.0,73.9453,74.0448,73.9254,73.9552,15914.0
2025-03-26 12:10:00,74.33,74.37,74.31,74.34,11551.0,73.9652,74.005,73.9453,73.9751,11551.0
2025-03-26 12:15:00,74.33,74.36,74.29,74.3,10445.0,73.9652,73.995,73.9254,73.9353,10445.0
2025-03-26 12:20:00,74.3,74.43,74.25,74.41,11089.0,73.9353,74.0647,73.8856,74.0448,11089.0
2025-03-26 12:25:00,74.39,74.41,74.35,74.38,7832.0,74.0249,74.0448,73.9851,74.0149,7832.0
2025-03-26 12:30:00,74.37,74.44,74.33,74.36,8911.0,74.005,74.0747,73.9652,73.995,8911.0
2025-03-26 12:35:00,74.36,74.38,74.29,74.31,7260.0,73.995,74.0149,73.9254,73.9453,7260.0
2025-03-26 12:40:00,74.31,74.35,74.28,74.29,6827.0,73.9453,73.9851,73.9154,73.9254,6827.0
2025-03-26 12:45:00,74.29,74.39,74.29,74.39,8729.0,73.9254,74.0249,73.9254,74.0249,8729.0
2025-03-26 12:50:00,74.39,74.39,74.3,74.31,9125.0,74.0249,74.0249,73.9353,73.9453,9125.0
2025-03-26 12:55:00,74.31,74.35,74.29,74.32,8797.0,73.9453,73.9851,73.9254,73.9552,8797.0
2025-03-26 13:00:00,74.32,74.37,74.32,74.37,3832.0,73.9552,74.005,73.9552,74.005,3832.0
2025-03-26 13:05:00,74.34,74.37,74.33,74.36,6647.0,73.9751,74.005,73.9652,73.995,6647.0
2025-03-26 13:10:00,74.36,74.41,74.34,74.34,8483.0,73.995,74.0448,73.9751,73.9751,8483.0
2025-03-26 13:15:00,74.32,74.33,74.2,74.25,12349.0,73.9552,73.9652,73.8358,73.8856,12349.0
2025-03-26 13:20:00,74.25,74.31,74.25,74.29,4258.0,73.8856,73.9453,73.8856,73.9254,4258.0
2025-03-26 13:25:00,74.31,74.31,74.22,74.25,5625.0,73.9453,73.9453,73.8557,73.8856,5625.0
2025-03-26 13:30:00,74.24,74.27,74.21,74.24,5480.0,73.8756,73.9055,73.8458,73.8756,5480.0
2025-03-26 13:35:00,74.25,74.29,74.22,74.27,4135.0,73.8856,73.9254,73.8557,73.9055,4135.0
2025-03-26 13:40:00,74.29,74.38,74.27,74.31,8869.0,73.9254,74.0149,73.9055,73.9453,8869.0
2025-03-26 13:45:00,74.31,74.35,74.26,74.27,6959.0,73.9453,73.9851,73.8955,73.9055,6959.0
2025-03-26 13:50:00,74.27,74.32,74.26,74.28,4752.0,73.9055,73.9552,73.8955,73.9154,4752.0
2025-03-26 13:55:00,74.28,74.28,74.21,74.23,7193.0,73.9154,73.9154,73.8458,73.8657,7193.0
2025-03-26 14:00:00,74.23,74.27,74.17,74.23,11001.0,73.8657,73.9055,73.806,73.8657,11001.0
2025-03-26 14:05:00,74.22,74.23,74.17,74.23,6607.0,73.8557,73.8657,73.806,73.8657,6607.0
2025-03-26 14:10:00,74.23,74.28,74.22,74.26,11289.0,73.8657,73.9154,73.8557,73.8955,11289.0
2025-03-26 14:15:00,74.28,74.34,74.24,74.3,6193.0,73.9154,73.9751,73.8756,73.9353,6193.0
2025-03-26 14:20:00,74.29,74.32,74.28,74.32,6392.0,73.9254,73.9552,73.9154,73.9552,6392.0
2025-03-26 14:25:00,74.33,74.35,74.3,74.33,7168.0,73.9652,73.9851,73.9353,73.9652,7168.0
2025-03-26 14:30:00,74.3,74.36,74.28,74.3,5850.0,73.9353,73.995,73.9154,73.9353,5850.0
2025-03-26 14:35:00,74.3,74.35,74.27,74.33,7861.0,73.9353,73.9851,73.9055,73.9652,7861.0
2025-03-26 14:40:00,74.34,74.34,74.26,74.29,5849.0,73.9751,73.9751,73.8955,73.9254,5849.0
2025-03-26 14:45:00,74.28,74.31,74.18,74.22,6951.0,73.9154,73.9453,73.8159,73.8557,6951.0
2025-03-26 14:50:00,74.22,74.24,74.17,74.21,6394.0,73.8557,73.8756,73.806,73.8458,6394.0
2025-03-26 14:55:00,74.2,74.22,74.17,74.17,6518.0,73.8358,73.8557,73.806,73.806,6518.0
2025-03-26 15:00:00,74.18,74.27,74.11,74.17,25483.0,73.8159,73.9055,73.7463,73.806,25483.0
2025-03-26 15:05:00,74.18,74.2,74.14,74.14,10109.0,73.8159,73.8358,73.7761,73.7761,10109.0
2025-03-26 15:10:00,74.14,74.2,74.1,74.17,20811.0,73.7761,73.8358,73.7363,73.806,20811.0
2025-03-26 15:15:00,74.15,74.27,74.15,74.25,8159.0,73.7861,73.9055,73.7861,73.8856,8159.0
2025-03-26 15:20:00,74.24,74.28,74.16,74.18,12954.0,73.8756,73.9154,73.796,73.8159,12954.0
2025-03-26 15:25:00,74.15,74.24,74.15,74.2,11766.0,73.7861,73.8756,73.7861,73.8358,11766.0
2025-03-26 15:30:00,74.21,74.29,74.21,74.23,17391.0,73.8458,73.9254,73.8458,73.8657,17391.0
2025-03-26 15:35:00,74.25,74.28,74.22,74.27,15436.0,73.8856,73.9154,73.8557,73.9055,15436.0
2025-03-26 15:40:00,74.27,74.43,74.25,74.41,29084.0,73.9055,74.0647,73.8856,74.0448,29084.0
2025-03-26 15:45:00,74.41,74.54,74.39,74.53,16365.0,74.0448,74.1742,74.0249,74.1642,16365.0
2025-03-26 15:50:00,74.55,74.68,74.43,74.67,50224.0,74.1841,74.3135,74.0647,74.3035,50224.0
2025-03-26 15:55:00,74.64,74.74,74.53,74.59,155052.0,74.2737,74.3732,74.1642,74.2239,155052.0
2025-03-27 09:30:00,74.56,74.58,74.22,74.22,21992.0,74.1941,74.214,73.8557,73.8557,21992.0
2025-03-27 09:35:00,74.41,74.59,74.4,74.53,7867.0,74.0448,74.2239,74.0348,74.1642,7867.0
2025-03-27 09:40:00,74.53,74.76,74.33,74.64,18944.0,74.1642,74.3931,73.9652,74.2737,18944.0
2025-03-27 09:45:00,74.65,74.92,74.6,74.91,12317.0,74.2836,74.5523,74.2339,74.5423,12317.0
2025-03-27 09:50:00,74.92,75.16,74.85,75.08,13756.0,74.5523,74.7911,74.4826,74.7115,13756.0
2025-03-27 09:55:00,75.08,75.15,75.01,75.09,7395.0,74.7115,74.7812,74.6419,74.7215,7395.0
2025-03-27 10:00:00,75.11,75.13,74.9,74.96,9210.0,74.7414,74.7613,74.5324,74.5921,9210.0
2025-03-27 10:05:00,74.99,75.14,74.93,75.13,9722.0,74.622,74.7712,74.5622,74.7613,9722.0
2025-03-27 10:10:00,75.16,75.16,75.03,75.12,8862.0,74.7911,74.7911,74.6618,74.7513,8862.0
2025-03-27 10:15:00,75.12,75.2,75.1,75.17,16750.0,74.7513,74.8309,74.7314,74.8011,16750.0
2025-03-27 10:20:00,75.17,75.18,75.04,75.07,9257.0,74.8011,74.811,74.6717,74.7016,9257.0
2025-03-27 10:25:00,75.08,75.12,75.03,75.08,7476.0,74.7115,74.7513,74.6618,74.7115,7476.0
2025-03-27 10:30:00,75.08,75.09,75.0,75.09,8110.0,74.7115,74.7215,74.6319,74.7215,8110.0
2025-03-27 10:35:00,75.08,75.11,75.0,75.11,8108.0,74.7115,74.7414,74.6319,74.7414,8108.0
2025-03-27 10:40:00,75.11,75.14,75.08,75.09,10550.0,74.7414,74.7712,74.7115,74.7215,10550.0
2025-03-27 10:45:00,75.09,75.11,74.94,75.0,19801.0,74.7215,74.7414,74.5722,74.6319,19801.0
2025-03-27 10:50:00,75.0,75.02,74.94,74.98,12652.0,74.6319,74.6518,74.5722,74.612,12652.0
2025-03-27 10:55:00,74.98,75.08,74.93,75.05,17486.0,74.612,74.7115,74.5622,74.6817,17486.0
2025-03-27 11:00:00,75.05,75.1,75.02,75.08,8511.0,74.6817,74.7314,74.6518,74.7115,8511.0
2025-03-27 11:05:00,75.07,75.1,74.98,75.02,11012.0,74.7016,74.7314,74.612,74.6518,11012.0
2025-03-27 11:10:00,75.01,75.12,75.01,75.11,9607.0,74.6419,74.7513,74.6419,74.7414,9607.0
2025-03-27 11:15:00,75.1,75.13,75.07,75.07,8119.0,74.7314,74.7613,74.7016,74.7016,8119.0
2025-03-27 11:20:00,75.07,75.07,74.95,74.98,4488.0,74.7016,74.7016,74.5821,74.612,4488.0
2025-03-27 11:25:00,74.97,74.98,74.89,74.91,5831.0,74.602,74.612,74.5224,74.5423,5831.0
2025-03-27 11:30:00,74.91,74.94,74.83,74.85,9369.0,74.5423,74.5722,74.4627,74.4826,9369.0
2025-03-27 11:35:00,74.83,74.83,74.63,74.7,7358.0,74.4627,74.4627,74.2637,74.3334,7358.0
2025-03-27 11:40:00,74.71,74.72,74.65,74.66,5342.0,74.3433,74.3533,74.2836,74.2936,5342.0
2025-03-27 11:45:00,74.65,74.65,74.58,74.58,6383.0,74.2836,74.2836,74.214,74.214,6383.0
2025-03-27 11:50:00,74.61,74.64,74.52,74.53,6516.0,74.2438,74.2737,74.1543,74.1642,6516.0
2025-03-27 11:55:00,74.53,74.61,74.51,74.61,8693.0,74.1642,74.2438,74.1443,74.2438,8693.0
2025-03-27 12:00:00,74.61,74.68,74.58,74.67,7352.0,74.2438,74.3135,74.214,74.3035,7352.0
2025-03-27 12:05:00,74.67,74.76,74.67,74.67,5887.0,74.3035,74.3931,74.3035,74.3035,5887.0
2025-03-27 12:10:00,74.67,74.7,74.62,74.68,6817.0,74.3035,74.3334,74.2538,74.3135,6817.0
2025-03-27 12:15:00,74.69,74.77,74.69,74.76,4884.0,74.3234,74.403,74.3234,74.3931,4884.0
2025-03-27 12:20:00,74.77,74.82,74.77,74.79,3336.0,74.403,74.4528,74.403,74.4229,3336.0
2025-03-27 12:25:00,74.79,74.82,74.77,74.78,6066.0,74.4229,74.4528,74.403,74.413,6066.0
2025-03-27 12:30:00,74.79,74.9,74.78,74.9,11949.0,74.4229,74.5324,74.413,74.5324,11949.0
2025-03-27 12:35:00,74.9,74.9,74.78,74.83,9588.0,74.5324,74.5324,74.413,74.4627,9588.0
2025-03-27 12:40:00,74.82,74.85,74.8,74.81,4078.0,74.4528,74.4826,74.4329,74.4428,4078.0
2025-03-27 12:45:00,74.8,74.83,74.74,74.74,8422.0,74.4329,74.4627,74.3732,74.3732,8422.0
2025-03-27 12:50:00,74.72,74.83,74.69,74.8,10503.0,74.3533,74.4627,74.3234,74.4329,10503.0
2025-03-27 12:55:00,74.79,74.79,74.7,74.7,3392.0,74.4229,74.4229,74.3334,74.3334,3392.0
2025-03-27 13:00:00,74.7,74.83,74.66,74.82,6803.0,74.3334,74.4627,74.2936,74.4528,6803.0
2025-03-27 13:05:00,74.8,74.87,74.78,74.84,3134.0,74.4329,74.5025,74.413,74.4727,3134.0
2025-03-27 13:10:00,74.84,74.86,74.8,74.86,7614.0,74.4727,74.4926,74.4329,74.4926,7614.0
2025-03-27 13:15:00,74.85,74.94,74.85,74.87,5496.0,74.4826,74.5722,74.4826,74.5025,5496.0
2025-03-27 13:20:00,74.87,74.93,74.85,74.87,5988.0,74.5025,74.5622,74.4826,74.5025,5988.0
2025-03-27 13:25:00,74.88,74.88,74.8,74.8,2739.0,74.5125,74.5125,74.4329,74.4329,2739.0
2025-03-27 13:30:00,74.81,74.82,74.71,74.71,8019.0,74.4428,74.4528,74.3433,74.3433,8019.0
2025-03-27 13:35:00,74.71,74.74,74.66,74.67,8216.0,74.3433,74.3732,74.2936,74.3035,8216.0
2025-03-27 13:40:00,74.69,74.81,74.66,74.78,9820.0,74.3234,74.4428,74.2936,74.413,9820.0
2025-03-27 13:45:00,74.81,74.82,74.78,74.81,7121.0,74.4428,74.4528,74.413,74.4428,7121.0
2025-03-27 13:50:00,74.84,74.85,74.76,74.77,7629.0,74.4727,74.4826,74.3931,74.403,7629.0
2025-03-27 13:55:00,74.77,74.77,74.72,74.76,4910.0,74.403,74.403,74.3533,74.3931,4910.0
2025-03-27 14:00:00,74.77,74.82,74.77,74.82,17336.0,74.403,74.4528,74.403,74.4528,17336.0
2025-03-27 14:05:00,74.83,74.86,74.79,74.8,10704.0,74.4627,74.4926,74.4229,74.4329,10704.0
2025-03-27 14:10:00,74.8,74.95,74.8,74.94,9015.0,74.4329,74.5821,74.4329,74.5722,9015.0
2025-03-27 14:15:00,74.91,74.95,74.9,74.92,7298.0,74.5423,74.5821,74.5324,74.5523,7298.0
2025-03-27 14:20:00,74.93,75.01,74.88,74.88,12524.0,74.5622,74.6419,74.5125,74.5125,12524.0
2025-03-27 14:25:00,74.88,74.93,74.85,74.9,8119.0,74.5125,74.5622,74.4826,74.5324,8119.0
2025-03-27 14:30:00,74.91,74.93,74.9,74.91,6050.0,74.5423,74.5622,74.5324,74.5423,6050.0
2025-03-27 14:35:00,74.92,74.98,74.9,74.95,9301.0,74.5523,74.612,74.5324,74.5821,9301.0
2025-03-27 14:40:00,74.95,74.99,74.93,74.96,11617.0,74.5821,74.622,74.5622,74.5921,11617.0
2025-03-27 14:45:00,74.96,75.03,74.95,75.0,10296.0,74.5921,74.6618,74.5821,74.6319,10296.0
2025-03-27 14:50:00,75.02,75.05,74.99,75.01,17101.0,74.6518,74.6817,74.622,74.6419,17101.0
2025-03-27 14:55:00,75.01,75.01,74.84,74.88,8680.0,74.6419,74.6419,74.4727,74.5125,8680.0
2025-03-27 15:00:00,74.88,75.01,74.88,74.97,11114.0,74.5125,74.6419,74.5125,74.602,11114.0
2025-03-27 15:05:00,74.97,75.03,74.93,75.01,15659.0,74.602,74.6618,74.5622,74.6419,15659.0
2025-03-27 15:10:00,75.01,75.03,74.99,75.03,17618.0,74.6419,74.6618,74.622,74.6618,17618.0
2025-03-27 15:15:00,75.02,75.13,75.01,75.12,19336.0,74.6518,74.7613,74.6419,74.7513,19336.0
2025-03-27 15:20:00,75.13,75.22,75.13,75.18,14004.0,74.7613,74.8508,74.7613,74.811,14004.0
2025-03-27 15:25:00,75.18,75.21,75.1,75.13,22702.0,74.811,74.8409,74.7314,74.7613,22702.0
2025-03-27 15:30:00,75.14,75.15,75.07,75.12,21261.0,74.7712,74.7812,74.7016,74.7513,21261.0
2025-03-27 15:35:00,75.12,75.12,75.06,75.09,18860.0,74.7513,74.7513,74.6916,74.7215,18860.0
2025-03-27 15:40:00,75.09,75.14,75.03,75.13,31903.0,74.7215,74.7712,74.6618,74.7613,31903.0
2025-03-27 15:45:00,75.11,75.23,75.11,75.19,27035.0,74.7414,74.8608,74.7414,74.821,27035.0
2025-03-27 15:50:00,75.21,75.21,75.02,75.16,85015.0,74.8409,74.8409,74.6518,74.7911,85015.0
2025-03-27 15:55:00,75.17,75.24,75.05,75.08,164431.0,74.8011,74.8707,74.6817,74.7115,164431.0
2025-03-28 09:30:00,75.07,75.37,74.89,75.16,35141.0,74.7016,75.0001,74.5224,74.7911,35141.0
2025-03-28 09:35:00,75.25,75.38,75.16,75.22,13503.0,74.8807,75.01,74.7911,74.8508,13503.0
2025-03-28 09:40:00,75.3,75.3,74.91,74.95,12321.0,74.9304,74.9304,74.5423,74.5821,12321.0
2025-03-28 09:45:00,74.95,74.99,74.78,74.78,8055.0,74.5821,74.622,74.413,74.413,8055.0
2025-03-28 09:50:00,74.84,74.92,74.78,74.82,7690.0,74.4727,74.5523,74.413,74.4528,7690.0
2025-03-28 09:55:00,74.81,74.81,74.62,74.65,7304.0,74.4428,74.4428,74.2538,74.2836,7304.0
2025-03-28 10:00:00,74.62,74.96,74.46,74.74,42894.0,74.2538,74.5921,74.0946,74.3732,42894.0
2025-03-28 10:05:00,74.75,74.84,74.71,74.73,19433.0,74.3831,74.4727,74.3433,74.3632,19433.0
2025-03-28 10:10:00,74.73,74.75,74.58,74.59,13380.0,74.3632,74.3831,74.214,74.2239,13380.0
2025-03-28 10:15:00,74.62,74.64,74.49,74.5,14456.0,74.2538,74.2737,74.1244,74.1344,14456.0
2025-03-28 10:20:00,74.49,74.49,74.19,74.22,19897.0,74.1244,74.1244,73.8259,73.8557,19897.0
2025-03-28 10:25:00,74.18,74.24,74.11,74.21,14740.0,73.8159,73.8756,73.7463,73.8458,14740.0
2025-03-28 10:30:00,74.22,74.28,74.12,74.2,33410.0,73.8557,73.9154,73.7562,73.8358,33410.0
2025-03-28 10:35:00,74.18,74.18,73.96,74.01,19983.0,73.8159,73.8159,73.597,73.6468,19983.0
2025-03-28 10:40:00,74.0,74.05,73.85,74.04,15462.0,73.6368,73.6866,73.4875,73.6766,15462.0
2025-03-28 10:45:00,74.03,74.06,73.89,73.94,14670.0,73.6667,73.6965,73.5273,73.5771,14670.0
2025-03-28 10:50:00,73.94,74.1,73.94,74.08,15163.0,73.5771,73.7363,73.5771,73.7164,15163.0
2025-03-28 10:55:00,74.1,74.14,74.01,74.11,9843.0,73.7363,73.7761,73.6468,73.7463,9843.0
2025-03-28 11:00:00,74.08,74.13,74.02,74.07,14956.0,73.7164,73.7662,73.6567,73.7065,14956.0
2025-03-28 11:05:00,74.09,74.2,74.09,74.14,7089.0,73.7264,73.8358,73.7264,73.7761,7089.0
2025-03-28 11:10:00,74.15,74.21,74.07,74.12,11911.0,73.7861,73.8458,73.7065,73.7562,11911.0
2025-03-28 11:15:00,74.11,74.11,74.04,74.06,7919.0,73.7463,73.7463,73.6766,73.6965,7919.0
2025-03-28 11:20:00,74.04,74.1,74.0,74.03,6801.0,73.6766,73.7363,73.6368,73.6667,6801.0
2025-03-28 11:25:00,74.04,74.08,73.95,73.99,15404.0,73.6766,73.7164,73.5871,73.6269,15404.0
2025-03-28 11:30:00,74.0,74.06,73.98,74.06,8614.0,73.6368,73.6965,73.6169,73.6965,8614.0
2025-03-28 11:35:00,74.06,74.06,74.01,74.03,13338.0,73.6965,73.6965,73.6468,73.6667,13338.0
2025-03-28 11:40:00,74.04,74.04,73.94,73.96,11067.0,73.6766,73.6766,73.5771,73.597,11067.0
2025-03-28 11:45:00,73.97,74.01,73.94,74.01,9407.0,73.607,73.6468,73.5771,73.6468,9407.0
2025-03-28 11:50:00,74.02,74.02,73.93,73.94,10343.0,73.6567,73.6567,73.5672,73.5771,10343.0
2025-03-28 11:55:00,73.94,73.98,73.91,73.93,12887.0,73.5771,73.6169,73.5473,73.5672,12887.0
2025-03-28 12:00:00,73.92,73.99,73.74,73.77,8630.0,73.5572,73.6269,73.3781,73.4079,8630.0
2025-03-28 12:05:00,73.75,73.85,73.71,73.76,5779.0,73.388,73.4875,73.3482,73.398,5779.0
2025-03-28 12:10:00,73.74,73.78,73.73,73.73,6411.0,73.3781,73.4179,73.3681,73.3681,6411.0
2025-03-28 12:15:00,73.73,73.73,73.55,73.64,11517.0,73.3681,73.3681,73.189,73.2786,11517.0
2025-03-28 12:20:00,73.64,73.66,73.56,73.56,9314.0,73.2786,73.2985,73.199,73.199,9314.0
2025-03-28 12:25:00,73.6,73.61,73.51,73.59,8618.0,73.2388,73.2487,73.1492,73.2288,8618.0
2025-03-28 12:30:00,73.59,73.64,73.54,73.55,6908.0,73.2288,73.2786,73.1791,73.189,6908.0
2025-03-28 12:35:00,73.56,73.63,73.54,73.58,8326.0,73.199,73.2686,73.1791,73.2189,8326.0
2025-03-28 12:40:00,73.58,73.65,73.53,73.53,12523.0,73.2189,73.2885,73.1691,73.1691,12523.0
2025-03-28 12:45:00,73.53,73.63,73.51,73.62,7368.0,73.1691,73.2686,73.1492,73.2587,7368.0
2025-03-28 12:50:00,73.63,73.67,73.59,73.62,7168.0,73.2686,73.3084,73.2288,73.2587,7168.0
2025-03-28 12:55:00,73.62,73.63,73.48,73.52,7187.0,73.2587,73.2686,73.1194,73.1592,7187.0
2025-03-28 13:00:00,73.52,73.54,73.37,73.38,8521.0,73.1592,73.1791,73.0099,73.0199,8521.0
2025-03-28 13:05:00,73.37,73.38,73.3,73.34,5190.0,73.0099,73.0199,72.9402,72.98,5190.0
2025-03-28 13:10:00,73.33,73.37,73.3,73.31,4344.0,72.9701,73.0099,72.9402,72.9502,4344.0
2025-03-28 13:15:00,73.3,73.41,73.26,73.39,10385.0,72.9402,73.0497,72.9004,73.0298,10385.0
2025-03-28 13:20:00,73.38,73.4,73.34,73.37,4619.0,73.0199,73.0398,72.98,73.0099,4619.0
2025-03-28 13:25:00,73.37,73.37,73.23,73.27,9512.0,73.0099,73.0099,72.8706,72.9104,9512.0
2025-03-28 13:30:00,73.26,73.32,73.22,73.26,13506.0,72.9004,72.9601,72.8606,72.9004,13506.0
2025-03-28 13:35:00,73.3,73.45,73.28,73.39,18367.0,72.9402,73.0895,72.9203,73.0298,18367.0
2025-03-28 13:40:00,73.4,73.44,73.39,73.39,5614.0,73.0398,73.0796,73.0298,73.0298,5614.0
2025-03-28 13:45:00,73.39,73.47,73.38,73.39,6605.0,73.0298,73.1094,73.0199,73.0298,6605.0
2025-03-28 13:50:00,73.41,73.44,73.39,73.41,8938.0,73.0497,73.0796,73.0298,73.0497,8938.0
2025-03-28 13:55:00,73.43,73.64,73.43,73.62,31515.0,73.0696,73.2786,73.0696,73.2587,31515.0
2025-03-28 14:00:00,73.62,73.69,73.58,73.6,6646.0,73.2587,73.3283,73.2189,73.2388,6646.0
2025-03-28 14:05:00,73.6,73.66,73.55,73.66,8484.0,73.2388,73.2985,73.189,73.2985,8484.0
2025-03-28 14:10:00,73.66,73.7,73.54,73.56,17011.0,73.2985,73.3383,73.1791,73.199,17011.0
2025-03-28 14:15:00,73.55,73.63,73.5,73.54,8482.0,73.189,73.2686,73.1393,73.1791,8482.0
2025-03-28 14:20:00,73.56,73.57,73.53,73.53,5155.0,73.199,73.2089,73.1691,73.1691,5155.0
2025-03-28 14:25:00,73.52,73.57,73.49,73.54,6783.0,73.1592,73.2089,73.1293,73.1791,6783.0
2025-03-28 14:30:00,73.54,73.56,73.5,73.55,8727.0,73.1791,73.199,73.1393,73.189,8727.0
2025-03-28 14:35:00,73.57,73.58,73.54,73.54,10802.0,73.2089,73.2189,73.1791,73.1791,10802.0
2025-03-28 14:40:00,73.54,73.65,73.54,73.57,9321.0,73.1791,73.2885,73.1791,73.2089,9321.0
2025-03-28 14:45:00,73.6,73.62,73.57,73.61,7631.0,73.2388,73.2587,73.2089,73.2487,7631.0
2025-03-28 14:50:00,73.61,73.66,73.59,73.63,9022.0,73.2487,73.2985,73.2288,73.2686,9022.0
2025-03-28 14:55:00,73.63,73.71,73.62,73.69,9615.0,73.2686,73.3482,73.2587,73.3283,9615.0
2025-03-28 15:00:00,73.68,73.77,73.68,73.74,8817.0,73.3184,73.4079,73.3184,73.3781,8817.0
2025-03-28 15:05:00,73.73,73.81,73.73,73.81,8664.0,73.3681,73.4477,73.3681,73.4477,8664.0
2025-03-28 15:10:00,73.82,73.83,73.7,73.76,14669.0,73.4577,73.4676,73.3383,73.398,14669.0
2025-03-28 15:15:00,73.76,73.76,73.69,73.76,13743.0,73.398,73.398,73.3283,73.398,13743.0
2025-03-28 15:20:00,73.76,73.76,73.64,73.68,36285.0,73.398,73.398,73.2786,73.3184,36285.0
2025-03-28 15:25:00,73.69,73.7,73.63,73.67,14606.0,73.3283,73.3383,73.2686,73.3084,14606.0
2025-03-28 15:30:00,73.67,73.67,73.53,73.53,20185.0,73.3084,73.3084,73.1691,73.1691,20185.0
2025-03-28 15:35:00,73.55,73.64,73.52,73.61,22102.0,73.189,73.2786,73.1592,73.2487,22102.0
2025-03-28 15:40:00,73.62,73.67,73.59,73.61,16102.0,73.2587,73.3084,73.2288,73.2487,16102.0
2025-03-28 15:45:00,73.62,73.71,73.59,73.71,13804.0,73.2587,73.3482,73.2288,73.3482,13804.0
2025-03-28 15:50:00,73.68,73.74,73.54,73.72,41420.0,73.3184,73.3781,73.1791,73.3582,41420.0
2025-03-28 15:55:00,73.71,73.73,73.57,73.66,195012.0,73.3482,73.3681,73.2089,73.2985,195012.0
2025-03-31 09:30:00,73.67,74.03,73.42,73.89,56535.0,73.3084,73.6667,73.0597,73.5273,56535.0
2025-03-31 09:35:00,73.89,74.04,73.64,73.73,21964.0,73.5273,73.6766,73.2786,73.3681,21964.0
2025-03-31 09:40:00,73.72,73.72,73.27,73.28,12648.0,73.3582,73.3582,72.9104,72.9203,12648.0
2025-03-31 09:45:00,73.35,73.43,73.18,73.34,23007.0,72.99,73.0696,72.8208,72.98,23007.0
2025-03-31 09:50:00,73.39,73.91,73.37,73.79,30491.0,73.0298,73.5473,73.0099,73.4278,30491.0
2025-03-31 09:55:00,73.78,73.97,73.65,73.72,17346.0,73.4179,73.607,73.2885,73.3582,17346.0
2025-03-31 10:00:00,73.72,73.75,73.53,73.63,20560.0,73.3582,73.388,73.1691,73.2686,20560.0
2025-03-31 10:05:00,73.63,73.8,73.6,73.7,17518.0,73.2686,73.4378,73.2388,73.3383,17518.0
2025-03-31 10:10:00,73.7,73.76,73.6,73.6,7902.0,73.3383,73.398,73.2388,73.2388,7902.0
2025-03-31 10:15:00,73.63,73.75,73.61,73.71,16667.0,73.2686,73.388,73.2487,73.3482,16667.0
2025-03-31 10:20:00,73.75,73.93,73.75,73.89,17926.0,73.388,73.5672,73.388,73.5273,17926.0
2025-03-31 10:25:00,73.93,74.1,73.9,74.08,11035.0,73.5672,73.7363,73.5373,73.7164,11035.0
2025-03-31 10:30:00,74.05,74.35,74.05,74.33,16439.0,73.6866,73.9851,73.6866,73.9652,16439.0
2025-03-31 10:35:00,74.33,74.36,74.19,74.31,7927.0,73.9652,73.995,73.8259,73.9453,7927.0
2025-03-31 10:40:00,74.25,74.35,74.19,74.25,5809.0,73.8856,73.9851,73.8259,73.8856,5809.0
2025-03-31 10:45:00,74.29,74.35,74.23,74.31,5776.0,73.9254,73.9851,73.8657,73.9453,5776.0
2025-03-31 10:50:00,74.27,74.27,74.16,74.22,6106.0,73.9055,73.9055,73.796,73.8557,6106.0
2025-03-31 10:55:00,74.25,74.26,74.12,74.14,11893.0,73.8856,73.8955,73.7562,73.7761,11893.0
2025-03-31 11:00:00,74.14,74.2,74.13,74.15,17074.0,73.7761,73.8358,73.7662,73.7861,17074.0
2025-03-31 11:05:00,74.16,74.39,74.16,74.38,24273.0,73.796,74.0249,73.796,74.0149,24273.0
2025-03-31 11:10:00,74.38,74.4,74.18,74.2,13218.0,74.0149,74.0348,73.8159,73.8358,13218.0
2025-03-31 11:15:00,74.23,74.33,74.19,74.24,19490.0,73.8657,73.9652,73.8259,73.8756,19490.0
2025-03-31 11:20:00,74.24,74.28,74.16,74.17,9659.0,73.8756,73.9154,73.796,73.806,9659.0
2025-03-31 11:25:00,74.14,74.2,74.09,74.13,6124.0,73.7761,73.8358,73.7264,73.7662,6124.0
2025-03-31 11:30:00,74.12,74.15,74.02,74.02,8477.0,73.7562,73.7861,73.6567,73.6567,8477.0
2025-03-31 11:35:00,74.04,74.11,74.02,74.08,9092.0,73.6766,73.7463,73.6567,73.7164,9092.0
2025-03-31 11:40:00,74.09,74.14,74.03,74.03,9729.0,73.7264,73.7761,73.6667,73.6667,9729.0
2025-03-31 11:45:00,74.06,74.12,74.05,74.1,8145.0,73.6965,73.7562,73.6866,73.7363,8145.0
2025-03-31 11:50:00,74.12,74.13,74.04,74.04,5229.0,73.7562,73.7662,73.6766,73.6766,5229.0
2025-03-31 11:55:00,74.04,74.09,74.01,74.09,8262.0,73.6766,73.7264,73.6468,73.7264,8262.0
2025-03-31 12:00:00,74.09,74.09,73.96,74.02,8160.0,73.7264,73.7264,73.597,73.6567,8160.0
2025-03-31 12:05:00,74.02,74.03,73.9,73.92,6339.0,73.6567,73.6667,73.5373,73.5572,6339.0
2025-03-31 12:10:00,73.92,73.92,73.76,73.81,5313.0,73.5572,73.5572,73.398,73.4477,5313.0
2025-03-31 12:15:00,73.79,73.86,73.77,73.82,14713.0,73.4278,73.4975,73.4079,73.4577,14713.0
2025-03-31 12:20:00,73.82,73.83,73.74,73.8,17953.0,73.4577,73.4676,73.3781,73.4378,17953.0
2025-03-31 12:25:00,73.82,73.98,73.74,73.93,20843.0,73.4577,73.6169,73.3781,73.5672,20843.0
2025-03-31 12:30:00,73.93,73.93,73.87,73.9,5519.0,73.5672,73.5672,73.5074,73.5373,5519.0
2025-03-31 12:35:00,73.89,73.92,73.85,73.88,10448.0,73.5273,73.5572,73.4875,73.5174,10448.0
2025-03-31 12:40:00,73.88,73.93,73.86,73.89,6498.0,73.5174,73.5672,73.4975,73.5273,6498.0
2025-03-31 12:45:00,73.88,74.05,73.88,74.03,27792.0,73.5174,73.6866,73.5174,73.6667,27792.0
2025-03-31 12:50:00,74.03,74.13,74.02,74.13,5989.0,73.6667,73.7662,73.6567,73.7662,5989.0
2025-03-31 12:55:00,74.13,74.13,74.05,74.1,6084.0,73.7662,73.7662,73.6866,73.7363,6084.0
2025-03-31 13:00:00,74.08,74.1,74.05,74.07,5934.0,73.7164,73.7363,73.6866,73.7065,5934.0
2025-03-31 13:05:00,74.05,74.12,74.01,74.12,8142.0,73.6866,73.7562,73.6468,73.7562,8142.0
2025-03-31 13:10:00,74.12,74.24,74.08,74.23,11414.0,73.7562,73.8756,73.7164,73.8657,11414.0
2025-03-31 13:15:00,74.23,74.24,74.06,74.06,6368.0,73.8657,73.8756,73.6965,73.6965,6368.0
2025-03-31 13:20:00,74.06,74.06,73.93,73.97,5408.0,73.6965,73.6965,73.5672,73.607,5408.0
2025-03-31 13:25:00,73.98,74.05,73.96,74.05,4414.0,73.6169,73.6866,73.597,73.6866,4414.0
2025-03-31 13:30:00,74.07,74.09,74.03,74.05,6040.0,73.7065,73.7264,73.6667,73.6866,6040.0
2025-03-31 13:35:00,74.07,74.14,74.05,74.12,3969.0,73.7065,73.7761,73.6866,73.7562,3969.0
2025-03-31 13:40:00,74.13,74.13,73.97,73.97,5257.0,73.7662,73.7662,73.607,73.607,5257.0
2025-03-31 13:45:00,73.99,74.0,73.95,73.99,10031.0,73.6269,73.6368,73.5871,73.6269,10031.0
2025-03-31 13:50:00,73.99,74.11,73.97,74.09,15717.0,73.6269,73.7463,73.607,73.7264,15717.0
2025-03-31 13:55:00,74.08,74.08,74.01,74.05,8778.0,73.7164,73.7164,73.6468,73.6866,8778.0
2025-03-31 14:00:00,74.05,74.3,74.05,74.26,8692.0,73.6866,73.9353,73.6866,73.8955,8692.0
2025-03-31 14:05:00,74.27,74.47,74.27,74.47,7662.0,73.9055,74.1045,73.9055,74.1045,7662.0
2025-03-31 14:10:00,74.5,74.59,74.44,74.45,7843.0,74.1344,74.2239,74.0747,74.0846,7843.0
2025-03-31 14:15:00,74.44,74.55,74.43,74.53,9616.0,74.0747,74.1841,74.0647,74.1642,9616.0
2025-03-31 14:20:00,74.52,74.56,74.49,74.5,5635.0,74.1543,74.1941,74.1244,74.1344,5635.0
2025-03-31 14:25:00,74.48,74.59,74.48,74.56,7453.0,74.1145,74.2239,74.1145,74.1941,7453.0
2025-03-31 14:30:00,74.56,74.65,74.53,74.59,7140.0,74.1941,74.2836,74.1642,74.2239,7140.0
2025-03-31 14:35:00,74.59,74.63,74.57,74.57,7680.0,74.2239,74.2637,74.204,74.204,7680.0
2025-03-31 14:40:00,74.58,74.67,74.57,74.65,5155.0,74.214,74.3035,74.204,74.2836,5155.0
2025-03-31 14:45:00,74.63,74.63,74.54,74.6,14302.0,74.2637,74.2637,74.1742,74.2339,14302.0
2025-03-31 14:50:00,74.59,74.71,74.58,74.68,10542.0,74.2239,74.3433,74.214,74.3135,10542.0
2025-03-31 14:55:00,74.69,74.7,74.61,74.62,9227.0,74.3234,74.3334,74.2438,74.2538,9227.0
2025-03-31 15:00:00,74.62,74.65,74.52,74.57,15728.0,74.2538,74.2836,74.1543,74.204,15728.0
2025-03-31 15:05:00,74.59,74.74,74.57,74.7,13869.0,74.2239,74.3732,74.204,74.3334,13869.0
2025-03-31 15:10:00,74.7,74.8,74.66,74.79,15398.0,74.3334,74.4329,74.2936,74.4229,15398.0
2025-03-31 15:15:00,74.81,74.9,74.79,74.82,15889.0,74.4428,74.5324,74.4229,74.4528,15889.0
2025-03-31 15:20:00,74.8,74.93,74.8,74.88,18724.0,74.4329,74.5622,74.4329,74.5125,18724.0
2025-03-31 15:25:00,74.86,74.88,74.63,74.7,13120.0,74.4926,74.5125,74.2637,74.3334,13120.0
2025-03-31 15:30:00,74.67,74.78,74.61,74.7,18977.0,74.3035,74.413,74.2438,74.3334,18977.0
2025-03-31 15:35:00,74.7,74.74,74.57,74.66,25454.0,74.3334,74.3732,74.204,74.2936,25454.0
2025-03-31 15:40:00,74.65,75.01,74.65,74.84,42171.0,74.2836,74.6419,74.2836,74.4727,42171.0
2025-03-31 15:45:00,74.83,74.87,74.69,74.71,28330.0,74.4627,74.5025,74.3234,74.3433,28330.0
2025-03-31 15:50:00,74.76,74.77,74.47,74.72,69382.0,74.3931,74.403,74.1045,74.3533,69382.0
2025-03-31 15:55:00,74.69,74.81,74.62,74.72,185325.0,74.3234,74.4428,74.2538,74.3533,185325.0
2025-04-01 09:30:00,74.6,74.6,74.14,74.39,41738.0,74.2339,74.2339,73.7761,74.0249,41738.0
2025-04-01 09:35:00,74.48,74.54,73.95,74.09,43818.0,74.1145,74.1742,73.5871,73.7264,43818.0
2025-04-01 09:40:00,74.22,74.43,74.08,74.17,33327.0,73.8557,74.0647,73.7164,73.806,33327.0
2025-04-01 09:45:00,74.17,74.33,74.13,74.27,10554.0,73.806,73.9652,73.7662,73.9055,10554.0
2025-04-01 09:50:00,74.25,74.52,74.22,74.47,31430.0,73.8856,74.1543,73.8557,74.1045,31430.0
2025-04-01 09:55:00,74.39,74.4,74.08,74.08,22081.0,74.0249,74.0348,73.7164,73.7164,22081.0
2025-04-01 10:00:00,74.13,74.26,74.04,74.05,36318.0,73.7662,73.8955,73.6766,73.6866,36318.0
2025-04-01 10:05:00,74.05,74.19,73.88,73.95,14305.0,73.6866,73.8259,73.5174,73.5871,14305.0
2025-04-01 10:10:00,73.95,74.0,73.86,73.88,22316.0,73.5871,73.6368,73.4975,73.5174,22316.0
2025-04-01 10:15:00,73.89,73.99,73.87,73.99,25620.0,73.5273,73.6269,73.5074,73.6269,25620.0
2025-04-01 10:20:00,74.01,74.27,73.95,74.12,64517.0,73.6468,73.9055,73.5871,73.7562,64517.0
2025-04-01 10:25:00,74.12,74.21,74.06,74.13,11188.0,73.7562,73.8458,73.6965,73.7662,11188.0
2025-04-01 10:30:00,74.09,74.25,74.09,74.24,12166.0,73.7264,73.8856,73.7264,73.8756,12166.0
2025-04-01 10:35:00,74.24,74.45,74.22,74.45,20165.0,73.8756,74.0846,73.8557,74.0846,20165.0
2025-04-01 10:40:00,74.41,74.61,74.39,74.42,32331.0,74.0448,74.2438,74.0249,74.0547,32331.0
2025-04-01 10:45:00,74.4,74.48,74.36,74.37,14221.0,74.0348,74.1145,73.995,74.005,14221.0
2025-04-01 10:50:00,74.39,74.45,74.35,74.41,11416.0,74.0249,74.0846,73.9851,74.0448,11416.0
2025-04-01 10:55:00,74.44,74.57,74.4,74.57,17857.0,74.0747,74.204,74.0348,74.204,17857.0
2025-04-01 11:00:00,74.57,74.67,74.5,74.67,19811.0,74.204,74.3035,74.1344,74.3035,19811.0
2025-04-01 11:05:00,74.65,74.77,74.65,74.74,8159.0,74.2836,74.403,74.2836,74.3732,8159.0
2025-04-01 11:10:00,74.72,74.85,74.67,74.85,13509.0,74.3533,74.4826,74.3035,74.4826,13509.0
2025-04-01 11:15:00,74.87,74.93,74.81,74.81,9351.0,74.5025,74.5622,74.4428,74.4428,9351.0
2025-04-01 11:20:00,74.81,74.81,74.66,74.74,9358.0,74.4428,74.4428,74.2936,74.3732,9358.0
2025-04-01 11:25:00,74.72,74.78,74.58,74.58,8491.0,74.3533,74.413,74.214,74.214,8491.0
2025-04-01 11:30:00,74.56,74.64,74.55,74.64,8911.0,74.1941,74.2737,74.1841,74.2737,8911.0
2025-04-01 11:35:00,74.63,74.69,74.61,74.68,11668.0,74.2637,74.3234,74.2438,74.3135,11668.0
2025-04-01 11:40:00,74.68,74.73,74.63,74.7,20348.0,74.3135,74.3632,74.2637,74.3334,20348.0
2025-04-01 11:45:00,74.71,74.73,74.64,74.67,8825.0,74.3433,74.3632,74.2737,74.3035,8825.0
2025-04-01 11:50:00,74.67,74.7,74.64,74.66,18075.0,74.3035,74.3334,74.2737,74.2936,18075.0
2025-04-01 11:55:00,74.66,74.73,74.65,74.73,13759.0,74.2936,74.3632,74.2836,74.3632,13759.0
2025-04-01 12:00:00,74.75,74.8,74.72,74.78,8483.0,74.3831,74.4329,74.3533,74.413,8483.0
2025-04-01 12:05:00,74.77,74.83,74.73,74.75,15910.0,74.403,74.4627,74.3632,74.3831,15910.0
2025-04-01 12:10:00,74.74,74.74,74.69,74.71,5238.0,74.3732,74.3732,74.3234,74.3433,5238.0
2025-04-01 12:15:00,74.72,74.77,74.61,74.71,13891.0,74.3533,74.403,74.2438,74.3433,13891.0
2025-04-01 12:20:00,74.71,74.73,74.63,74.64,9466.0,74.3433,74.3632,74.2637,74.2737,9466.0
2025-04-01 12:25:00,74.65,74.66,74.47,74.47,9802.0,74.2836,74.2936,74.1045,74.1045,9802.0
2025-04-01 12:30:00,74.49,74.5,74.4,74.42,7864.0,74.1244,74.1344,74.0348,74.0547,7864.0
2025-04-01 12:35:00,74.41,74.44,74.3,74.34,6761.0,74.0448,74.0747,73.9353,73.9751,6761.0
2025-04-01 12:40:00,74.35,74.41,74.3,74.39,10503.0,73.9851,74.0448,73.9353,74.0249,10503.0
2025-04-01 12:45:00,74.36,74.37,74.3,74.33,8195.0,73.995,74.005,73.9353,73.9652,8195.0
2025-04-01 12:50:00,74.32,74.44,74.31,74.43,10498.0,73.9552,74.0747,73.9453,74.0647,10498.0
2025-04-01 12:55:00,74.43,74.44,74.35,74.36,8148.0,74.0647,74.0747,73.9851,73.995,8148.0
2025-04-01 13:00:00,74.34,74.39,74.33,74.33,6681.0,73.9751,74.0249,73.9652,73.9652,6681.0
2025-04-01 13:05:00,74.35,74.37,74.29,74.34,9020.0,73.9851,74.005,73.9254,73.9751,9020.0
2025-04-01 13:10:00,74.3,74.34,74.25,74.31,6503.0,73.9353,73.9751,73.8856,73.9453,6503.0
2025-04-01 13:15:00,74.31,74.32,74.21,74.23,12347.0,73.9453,73.9552,73.8458,73.8657,12347.0
2025-04-01 13:20:00,74.2,74.25,74.18,74.19,7952.0,73.8358,73.8856,73.8159,73.8259,7952.0
2025-04-01 13:25:00,74.19,74.19,74.09,74.15,6694.0,73.8259,73.8259,73.7264,73.7861,6694.0
2025-04-01 13:30:00,74.13,74.18,74.1,74.1,2791.0,73.7662,73.8159,73.7363,73.7363,2791.0
2025-04-01 13:35:00,74.12,74.17,74.1,74.16,10608.0,73.7562,73.806,73.7363,73.796,10608.0
2025-04-01 13:40:00,74.16,74.24,74.12,74.12,8675.0,73.796,73.8756,73.7562,73.7562,8675.0
2025-04-01 13:45:00,74.12,74.2,74.1,74.17,5356.0,73.7562,73.8358,73.7363,73.806,5356.0
2025-04-01 13:50:00,74.19,74.27,74.17,74.21,12976.0,73.8259,73.9055,73.806,73.8458,12976.0
2025-04-01 13:55:00,74.2,74.23,74.16,74.21,6346.0,73.8358,73.8657,73.796,73.8458,6346.0
2025-04-01 14:00:00,74.2,74.23,74.11,74.18,17358.0,73.8358,73.8657,73.7463,73.8159,17358.0
2025-04-01 14:05:00,74.19,74.22,73.99,74.07,9681.0,73.8259,73.8557,73.6269,73.7065,9681.0
2025-04-01 14:10:00,74.1,74.11,74.02,74.09,5385.0,73.7363,73.7463,73.6567,73.7264,5385.0
2025-04-01 14:15:00,74.08,74.09,74.02,74.08,6251.0,73.7164,73.7264,73.6567,73.7164,6251.0
2025-04-01 14:20:00,74.1,74.1,73.99,73.99,5231.0,73.7363,73.7363,73.6269,73.6269,5231.0
2025-04-01 14:25:00,74.01,74.06,73.95,73.95,14203.0,73.6468,73.6965,73.5871,73.5871,14203.0
2025-04-01 14:30:00,73.95,74.01,73.94,73.99,9855.0,73.5871,73.6468,73.5771,73.6269,9855.0
2025-04-01 14:35:00,73.95,73.98,73.92,73.92,6496.0,73.5871,73.6169,73.5572,73.5572,6496.0
2025-04-01 14:40:00,73.92,74.09,73.9,74.08,18841.0,73.5572,73.7264,73.5373,73.7164,18841.0
2025-04-01 14:45:00,74.09,74.09,74.01,74.07,14240.0,73.7264,73.7264,73.6468,73.7065,14240.0
2025-04-01 14:50:00,74.08,74.16,74.0,74.16,12001.0,73.7164,73.796,73.6368,73.796,12001.0
2025-04-01 14:55:00,74.15,74.27,74.14,74.23,10817.0,73.7861,73.9055,73.7761,73.8657,10817.0
2025-04-01 15:00:00,74.23,74.28,74.21,74.26,9813.0,73.8657,73.9154,73.8458,73.8955,9813.0
2025-04-01 15:05:00,74.26,74.29,74.16,74.19,8615.0,73.8955,73.9254,73.796,73.8259,8615.0
2025-04-01 15:10:00,74.17,74.21,74.13,74.21,6744.0,73.806,73.8458,73.7662,73.8458,6744.0
2025-04-01 15:15:00,74.22,74.28,74.19,74.22,6879.0,73.8557,73.9154,73.8259,73.8557,6879.0
2025-04-01 15:20:00,74.22,74.32,74.22,74.32,10501.0,73.8557,73.9552,73.8557,73.9552,10501.0
2025-04-01 15:25:00,74.31,74.36,74.29,74.32,14445.0,73.9453,73.995,73.9254,73.9552,14445.0
2025-04-01 15:30:00,74.32,74.45,74.3,74.36,16721.0,73.9552,74.0846,73.9353,73.995,16721.0
2025-04-01 15:35:00,74.37,74.39,74.26,74.33,10443.0,74.005,74.0249,73.8955,73.9652,10443.0
2025-04-01 15:40:00,74.33,74.4,74.28,74.37,15512.0,73.9652,74.0348,73.9154,74.005,15512.0
2025-04-01 15:45:00,74.36,74.54,74.35,74.54,25451.0,73.995,74.1742,73.9851,74.1742,25451.0
2025-04-01 15:50:00,74.56,74.56,74.37,74.51,41706.0,74.1941,74.1941,74.005,74.1443,41706.0
2025-04-01 15:55:00,74.52,74.63,74.48,74.55,102036.0,74.1543,74.2637,74.1145,74.1841,102036.0
2025-04-02 09:30:00,74.18,74.8,73.82,74.8,41428.0,73.8159,74.4329,73.4577,74.4329,41428.0
2025-04-02 09:35:00,74.8,74.85,74.5,74.85,8898.0,74.4329,74.4826,74.1344,74.4826,8898.0
2025-04-02 09:40:00,74.86,74.93,74.69,74.8,5422.0,74.4926,74.5622,74.3234,74.4329,5422.0
2025-04-02 09:45:00,74.8,74.81,74.72,74.76,6876.0,74.4329,74.4428,74.3533,74.3931,6876.0
2025-04-02 09:50:00,74.73,74.9,74.65,74.86,12783.0,74.3632,74.5324,74.2836,74.4926,12783.0
2025-04-02 09:55:00,74.86,75.0,74.8,74.94,13494.0,74.4926,74.6319,74.4329,74.5722,13494.0
2025-04-02 10:00:00,74.97,75.22,74.97,75.15,14563.0,74.602,74.8508,74.602,74.7812,14563.0
2025-04-02 10:05:00,75.15,75.26,75.1,75.18,7702.0,74.7812,74.8906,74.7314,74.811,7702.0
2025-04-02 10:10:00,75.22,75.4,75.18,75.18,10128.0,74.8508,75.0299,74.811,74.811,10128.0
2025-04-02 10:15:00,75.16,75.3,75.12,75.3,4185.0,74.7911,74.9304,74.7513,74.9304,4185.0
2025-04-02 10:20:00,75.36,75.37,75.11,75.14,8611.0,74.9901,75.0001,74.7414,74.7712,8611.0
2025-04-02 10:25:00,75.14,75.17,75.08,75.11,7163.0,74.7712,74.8011,74.7115,74.7414,7163.0
2025-04-02 10:30:00,75.08,75.17,74.97,75.09,9277.0,74.7115,74.8011,74.602,74.7215,9277.0
2025-04-02 10:35:00,75.06,75.06,74.91,74.94,9997.0,74.6916,74.6916,74.5423,74.5722,9997.0
2025-04-02 10:40:00,74.92,74.92,74.82,74.84,16905.0,74.5523,74.5523,74.4528,74.4727,16905.0
2025-04-02 10:45:00,74.84,74.89,74.77,74.82,18084.0,74.4727,74.5224,74.403,74.4528,18084.0
2025-04-02 10:50:00,74.83,74.95,74.8,74.89,25991.0,74.4627,74.5821,74.4329,74.5224,25991.0
2025-04-02 10:55:00,74.9,75.05,74.88,75.05,12307.0,74.5324,74.6817,74.5125,74.6817,12307.0
2025-04-02 11:00:00,75.05,75.21,75.02,75.2,6279.0,74.6817,74.8409,74.6518,74.8309,6279.0
2025-04-02 11:05:00,75.2,75.38,75.2,75.38,40221.0,74.8309,75.01,74.8309,75.01,40221.0
2025-04-02 11:10:00,75.39,75.46,75.24,75.27,9008.0,75.02,75.0896,74.8707,74.9006,9008.0
2025-04-02 11:15:00,75.27,75.3,75.18,75.3,3039.0,74.9006,74.9304,74.811,74.9304,3039.0
2025-04-02 11:20:00,75.27,75.39,75.27,75.33,2431.0,74.9006,75.02,74.9006,74.9603,2431.0
2025-04-02 11:25:00,75.34,75.42,75.33,75.41,12484.0,74.9702,75.0498,74.9603,75.0399,12484.0
2025-04-02 11:30:00,75.42,75.5,75.4,75.5,5533.0,75.0498,75.1294,75.0299,75.1294,5533.0
2025-04-02 11:35:00,75.48,75.49,75.44,75.49,4013.0,75.1095,75.1195,75.0697,75.1195,4013.0
2025-04-02 11:40:00,75.49,75.54,75.36,75.36,12696.0,75.1195,75.1693,74.9901,74.9901,12696.0
2025-04-02 11:45:00,75.4,75.42,75.32,75.32,7069.0,75.0299,75.0498,74.9503,74.9503,7069.0
2025-04-02 11:50:00,75.3,75.32,75.2,75.25,3566.0,74.9304,74.9503,74.8309,74.8807,3566.0
2025-04-02 11:55:00,75.27,75.31,75.21,75.24,4384.0,74.9006,74.9404,74.8409,74.8707,4384.0
2025-04-02 12:00:00,75.25,75.32,75.24,75.3,8380.0,74.8807,74.9503,74.8707,74.9304,8380.0
2025-04-02 12:05:00,75.29,75.3,75.24,75.29,6183.0,74.9205,74.9304,74.8707,74.9205,6183.0
2025-04-02 12:10:00,75.27,75.51,75.27,75.51,13825.0,74.9006,75.1394,74.9006,75.1394,13825.0
2025-04-02 12:15:00,75.51,75.53,75.4,75.45,21298.0,75.1394,75.1593,75.0299,75.0797,21298.0
2025-04-02 12:20:00,75.44,75.47,75.36,75.39,13407.0,75.0697,75.0996,74.9901,75.02,13407.0
2025-04-02 12:25:00,75.38,75.45,75.35,75.38,15336.0,75.01,75.0797,74.9802,75.01,15336.0
2025-04-02 12:30:00,75.39,75.47,75.35,75.38,8436.0,75.02,75.0996,74.9802,75.01,8436.0
2025-04-02 12:35:00,75.37,75.47,75.36,75.46,8648.0,75.0001,75.0996,74.9901,75.0896,8648.0
2025-04-02 12:40:00,75.48,75.52,75.46,75.52,2750.0,75.1095,75.1493,75.0896,75.1493,2750.0
2025-04-02 12:45:00,75.54,75.62,75.46,75.62,8435.0,75.1693,75.2489,75.0896,75.2489,8435.0
2025-04-02 12:50:00,75.64,75.8,75.62,75.75,10395.0,75.2688,75.428,75.2489,75.3782,10395.0
2025-04-02 12:55:00,75.75,75.79,75.64,75.7,8756.0,75.3782,75.418,75.2688,75.3285,8756.0
2025-04-02 13:00:00,75.74,75.79,75.71,75.73,5709.0,75.3683,75.418,75.3384,75.3583,5709.0
2025-04-02 13:05:00,75.75,75.81,75.74,75.77,2690.0,75.3782,75.4379,75.3683,75.3981,2690.0
2025-04-02 13:10:00,75.84,75.89,75.84,75.85,4332.0,75.4678,75.5175,75.4678,75.4777,4332.0
2025-04-02 13:15:00,75.85,75.85,75.68,75.7,10560.0,75.4777,75.4777,75.3086,75.3285,10560.0
2025-04-02 13:20:00,75.7,75.72,75.66,75.72,5039.0,75.3285,75.3484,75.2887,75.3484,5039.0
2025-04-02 13:25:00,75.72,75.72,75.65,75.65,5514.0,75.3484,75.3484,75.2787,75.2787,5514.0
2025-04-02 13:30:00,75.63,75.63,75.58,75.59,5276.0,75.2588,75.2588,75.2091,75.219,5276.0
2025-04-02 13:35:00,75.57,75.59,75.55,75.55,5902.0,75.1991,75.219,75.1792,75.1792,5902.0
2025-04-02 13:40:00,75.55,75.56,75.46,75.48,6536.0,75.1792,75.1892,75.0896,75.1095,6536.0
2025-04-02 13:45:00,75.5,75.5,75.38,75.38,29245.0,75.1294,75.1294,75.01,75.01,29245.0
2025-04-02 13:50:00,75.36,75.36,75.27,75.31,13613.0,74.9901,74.9901,74.9006,74.9404,13613.0
2025-04-02 13:55:00,75.34,75.38,75.32,75.38,3670.0,74.9702,75.01,74.9503,75.01,3670.0
2025-04-02 14:00:00,75.35,75.44,75.33,75.44,6701.0,74.9802,75.0697,74.9603,75.0697,6701.0
2025-04-02 14:05:00,75.44,75.44,75.37,75.4,6169.0,75.0697,75.0697,75.0001,75.0299,6169.0
2025-04-02 14:10:00,75.37,75.44,75.35,75.43,7167.0,75.0001,75.0697,74.9802,75.0598,7167.0
2025-04-02 14:15:00,75.41,75.41,75.34,75.38,5474.0,75.0399,75.0399,74.9702,75.01,5474.0
2025-04-02 14:20:00,75.38,75.4,75.29,75.29,6875.0,75.01,75.0299,74.9205,74.9205,6875.0
2025-04-02 14:25:00,75.31,75.36,75.22,75.23,11108.0,74.9404,74.9901,74.8508,74.8608,11108.0
2025-04-02 14:30:00,75.22,75.31,75.21,75.31,7328.0,74.8508,74.9404,74.8409,74.9404,7328.0
2025-04-02 14:35:00,75.31,75.47,75.31,75.46,7597.0,74.9404,75.0996,74.9404,75.0896,7597.0
2025-04-02 14:40:00,75.46,75.52,75.44,75.44,5451.0,75.0896,75.1493,75.0697,75.0697,5451.0
2025-04-02 14:45:00,75.47,75.47,75.4,75.4,4922.0,75.0996,75.0996,75.0299,75.0299,4922.0
2025-04-02 14:50:00,75.41,75.41,75.31,75.35,4415.0,75.0399,75.0399,74.9404,74.9802,4415.0
2025-04-02 14:55:00,75.34,75.35,75.14,75.16,10313.0,74.9702,74.9802,74.7712,74.7911,10313.0
2025-04-02 15:00:00,75.14,75.31,75.14,75.31,8419.0,74.7712,74.9404,74.7712,74.9404,8419.0
2025-04-02 15:05:00,75.3,75.38,75.29,75.35,6890.0,74.9304,75.01,74.9205,74.9802,6890.0
2025-04-02 15:10:00,75.36,75.36,75.29,75.31,10043.0,74.9901,74.9901,74.9205,74.9404,10043.0
2025-04-02 15:15:00,75.31,75.38,75.29,75.34,16573.0,74.9404,75.01,74.9205,74.9702,16573.0
2025-04-02 15:20:00,75.34,75.37,75.3,75.37,10189.0,74.9702,75.0001,74.9304,75.0001,10189.0
2025-04-02 15:25:00,75.35,75.43,75.31,75.38,8615.0,74.9802,75.0598,74.9404,75.01,8615.0
2025-04-02 15:30:00,75.36,75.46,75.33,75.46,10861.0,74.9901,75.0896,74.9603,75.0896,10861.0
2025-04-02 15:35:00,75.43,75.45,75.37,75.39,22787.0,75.0598,75.0797,75.0001,75.02,22787.0
2025-04-02 15:40:00,75.37,75.52,75.37,75.52,21413.0,75.0001,75.1493,75.0001,75.1493,21413.0
2025-04-02 15:45:00,75.52,75.66,75.51,75.65,20041.0,75.1493,75.2887,75.1394,75.2787,20041.0
2025-04-02 15:50:00,75.66,75.74,75.53,75.69,46457.0,75.2887,75.3683,75.1593,75.3185,46457.0
2025-04-02 15:55:00,75.7,75.81,75.65,75.68,162949.0,75.3285,75.4379,75.2787,75.3086,162949.0
2025-04-03 09:30:00,74.25,74.99,73.95,74.81,71653.0,73.8856,74.622,73.5871,74.4428,71653.0
2025-04-03 09:35:00,74.78,75.7,74.63,75.67,45249.0,74.413,75.3285,74.2637,75.2986,45249.0
2025-04-03 09:40:00,75.67,76.15,75.58,75.97,45258.0,75.2986,75.7763,75.2091,75.5971,45258.0
2025-04-03 09:45:00,75.96,76.2,75.86,76.06,35660.0,75.5872,75.826,75.4877,75.6867,35660.0
2025-04-03 09:50:00,76.14,76.14,75.43,75.44,26110.0,75.7663,75.7663,75.0598,75.0697,26110.0
2025-04-03 09:55:00,75.48,75.84,75.41,75.75,33979.0,75.1095,75.4678,75.0399,75.3782,33979.0
2025-04-03 10:00:00,75.69,75.79,75.31,75.36,27911.0,75.3185,75.418,74.9404,74.9901,27911.0
2025-04-03 10:05:00,75.4,75.56,75.15,75.26,24658.0,75.0299,75.1892,74.7812,74.8906,24658.0
2025-04-03 10:10:00,75.26,75.39,74.91,74.92,26053.0,74.8906,75.02,74.5423,74.5523,26053.0
2025-04-03 10:15:00,74.97,75.18,74.88,75.1,28193.0,74.602,74.811,74.5125,74.7314,28193.0
2025-04-03 10:20:00,75.06,75.08,74.7,74.74,39358.0,74.6916,74.7115,74.3334,74.3732,39358.0
2025-04-03 10:25:00,74.76,75.18,74.7,75.04,32339.0,74.3931,74.811,74.3334,74.6717,32339.0
2025-04-03 10:30:00,75.06,75.24,74.89,75.03,23810.0,74.6916,74.8707,74.5224,74.6618,23810.0
2025-04-03 10:35:00,75.03,75.26,75.03,75.06,14960.0,74.6618,74.8906,74.6618,74.6916,14960.0
2025-04-03 10:40:00,75.06,75.31,74.99,75.13,36144.0,74.6916,74.9404,74.622,74.7613,36144.0
2025-04-03 10:45:00,75.13,75.33,75.05,75.17,33628.0,74.7613,74.9603,74.6817,74.8011,33628.0
2025-04-03 10:50:00,75.17,75.24,75.0,75.13,31118.0,74.8011,74.8707,74.6319,74.7613,31118.0
2025-04-03 10:55:00,75.09,75.2,74.95,74.96,37364.0,74.7215,74.8309,74.5821,74.5921,37364.0
2025-04-03 11:00:00,74.95,75.24,74.85,75.2,23951.0,74.5821,74.8707,74.4826,74.8309,23951.0
2025-04-03 11:05:00,75.17,75.24,75.05,75.23,25397.0,74.8011,74.8707,74.6817,74.8608,25397.0
2025-04-03 11:10:00,75.2,75.5,75.17,75.33,26641.0,74.8309,75.1294,74.8011,74.9603,26641.0
2025-04-03 11:15:00,75.31,75.53,75.28,75.53,22466.0,74.9404,75.1593,74.9105,75.1593,22466.0
2025-04-03 11:20:00,75.52,75.66,75.35,75.61,33504.0,75.1493,75.2887,74.9802,75.2389,33504.0
2025-04-03 11:25:00,75.62,75.62,75.39,75.43,21277.0,75.2489,75.2489,75.02,75.0598,21277.0
2025-04-03 11:30:00,75.43,75.62,75.38,75.57,41153.0,75.0598,75.2489,75.01,75.1991,41153.0
2025-04-03 11:35:00,75.6,75.76,75.39,75.76,19794.0,75.229,75.3882,75.02,75.3882,19794.0
2025-04-03 11:40:00,75.77,75.85,75.69,75.7,23826.0,75.3981,75.4777,75.3185,75.3285,23826.0
2025-04-03 11:45:00,75.71,75.72,75.26,75.27,60297.0,75.3384,75.3484,74.8906,74.9006,60297.0
2025-04-03 11:50:00,75.33,75.72,75.26,75.7,32291.0,74.9603,75.3484,74.8906,75.3285,32291.0
2025-04-03 11:55:00,75.66,75.72,75.57,75.63,20776.0,75.2887,75.3484,75.1991,75.2588,20776.0
2025-04-03 12:00:00,75.57,75.84,75.57,75.62,24316.0,75.1991,75.4678,75.1991,75.2489,24316.0
2025-04-03 12:05:00,75.62,75.84,75.62,75.81,22018.0,75.2489,75.4678,75.2489,75.4379,22018.0
2025-04-03 12:10:00,75.8,76.12,75.78,76.08,30941.0,75.428,75.7464,75.4081,75.7066,30941.0
2025-04-03 12:15:00,76.08,76.23,76.06,76.23,24871.0,75.7066,75.8559,75.6867,75.8559,24871.0
2025-04-03 12:20:00,76.2,76.28,76.05,76.05,35662.0,75.826,75.9056,75.6767,75.6767,35662.0
2025-04-03 12:25:00,76.05,76.05,75.91,76.02,15994.0,75.6767,75.6767,75.5374,75.6469,15994.0
2025-04-03 12:30:00,76.02,76.08,75.89,75.89,27043.0,75.6469,75.7066,75.5175,75.5175,27043.0
2025-04-03 12:35:00,75.94,76.08,75.89,76.05,23233.0,75.5673,75.7066,75.5175,75.6767,23233.0
2025-04-03 12:40:00,76.09,76.37,76.09,76.15,22204.0,75.7166,75.9952,75.7166,75.7763,22204.0
2025-04-03 12:45:00,76.15,76.16,76.0,76.08,29934.0,75.7763,75.7862,75.627,75.7066,29934.0
2025-04-03 12:50:00,76.05,76.06,75.53,75.61,24704.0,75.6767,75.6867,75.1593,75.2389,24704.0
2025-04-03 12:55:00,75.6,75.72,75.53,75.71,32701.0,75.229,75.3484,75.1593,75.3384,32701.0
2025-04-03 13:00:00,75.68,75.87,75.57,75.63,20969.0,75.3086,75.4976,75.1991,75.2588,20969.0
2025-04-03 13:05:00,75.67,75.8,75.6,75.65,31202.0,75.2986,75.428,75.229,75.2787,31202.0
2025-04-03 13:10:00,75.64,75.69,75.52,75.67,25843.0,75.2688,75.3185,75.1493,75.2986,25843.0
2025-04-03 13:15:00,75.68,75.7,75.59,75.6,10727.0,75.3086,75.3285,75.219,75.229,10727.0
2025-04-03 13:20:00,75.61,75.64,75.52,75.57,15288.0,75.2389,75.2688,75.1493,75.1991,15288.0
2025-04-03 13:25:00,75.57,75.67,75.56,75.59,26904.0,75.1991,75.2986,75.1892,75.219,26904.0
2025-04-03 13:30:00,75.59,75.65,75.5,75.53,16222.0,75.219,75.2787,75.1294,75.1593,16222.0
2025-04-03 13:35:00,75.56,75.63,75.47,75.57,15278.0,75.1892,75.2588,75.0996,75.1991,15278.0
2025-04-03 13:40:00,75.54,75.59,75.43,75.51,17059.0,75.1693,75.219,75.0598,75.1394,17059.0
2025-04-03 13:45:00,75.51,75.67,75.51,75.56,16847.0,75.1394,75.2986,75.1394,75.1892,16847.0
2025-04-03 13:50:00,75.57,75.58,75.44,75.55,14601.0,75.1991,75.2091,75.0697,75.1792,14601.0
2025-04-03 13:55:00,75.53,75.54,75.32,75.36,32786.0,75.1593,75.1693,74.9503,74.9901,32786.0
2025-04-03 14:00:00,75.38,75.62,75.35,75.59,55788.0,75.01,75.2489,74.9802,75.219,55788.0
2025-04-03 14:05:00,75.6,75.6,75.46,75.51,24678.0,75.229,75.229,75.0896,75.1394,24678.0
2025-04-03 14:10:00,75.51,75.51,75.19,75.26,91783.0,75.1394,75.1394,74.821,74.8906,91783.0
2025-04-03 14:15:00,75.26,75.32,75.22,75.31,13606.0,74.8906,74.9503,74.8508,74.9404,13606.0
2025-04-03 14:20:00,75.34,75.38,75.27,75.35,13159.0,74.9702,75.01,74.9006,74.9802,13159.0
2025-04-03 14:25:00,75.33,75.35,75.1,75.25,18057.0,74.9603,74.9802,74.7314,74.8807,18057.0
2025-04-03 14:30:00,75.27,75.34,75.09,75.18,20340.0,74.9006,74.9702,74.7215,74.811,20340.0
2025-04-03 14:35:00,75.17,75.25,75.1,75.15,63807.0,74.8011,74.8807,74.7314,74.7812,63807.0
2025-04-03 14:40:00,75.15,75.38,75.14,75.35,32830.0,74.7812,75.01,74.7712,74.9802,32830.0
2025-04-03 14:45:00,75.38,75.51,75.3,75.48,21513.0,75.01,75.1394,74.9304,75.1095,21513.0
2025-04-03 14:50:00,75.48,75.51,75.35,75.35,116153.0,75.1095,75.1394,74.9802,74.9802,116153.0
2025-04-03 14:55:00,75.36,75.42,75.21,75.39,23401.0,74.9901,75.0498,74.8409,75.02,23401.0
2025-04-03 15:00:00,75.37,75.54,75.35,75.47,169076.0,75.0001,75.1693,74.9802,75.0996,169076.0
2025-04-03 15:05:00,75.5,75.77,75.49,75.52,36376.0,75.1294,75.3981,75.1195,75.1493,36376.0
2025-04-03 15:10:00,75.53,75.56,75.28,75.28,20178.0,75.1593,75.1892,74.9105,74.9105,20178.0
2025-04-03 15:15:00,75.22,75.23,74.94,75.22,37455.0,74.8508,74.8608,74.5722,74.8508,37455.0
2025-04-03 15:20:00,75.22,75.25,75.04,75.05,167595.0,74.8508,74.8807,74.6717,74.6817,167595.0
2025-04-03 15:25:00,75.07,75.17,74.98,75.0,30966.0,74.7016,74.8011,74.612,74.6319,30966.0
2025-04-03 15:30:00,75.03,75.07,74.81,74.9,30076.0,74.6618,74.7016,74.4428,74.5324,30076.0
2025-04-03 15:35:00,74.9,75.06,74.76,75.06,39574.0,74.5324,74.6916,74.3931,74.6916,39574.0
2025-04-03 15:40:00,75.04,75.17,74.9,75.06,165232.0,74.6717,74.8011,74.5324,74.6916,165232.0
2025-04-03 15:45:00,75.07,75.07,74.74,74.79,52247.0,74.7016,74.7016,74.3732,74.4229,52247.0
2025-04-03 15:50:00,74.8,74.81,74.57,74.74,83377.0,74.4329,74.4428,74.204,74.3732,83377.0
2025-04-03 15:55:00,74.74,74.81,74.44,74.49,307781.0,74.3732,74.4428,74.0747,74.1244,307781.0
2025-04-04 09:30:00,73.22,73.66,72.43,72.92,125834.0,72.8606,73.2985,72.0745,72.5621,125834.0
2025-04-04 09:35:00,72.9,72.92,72.44,72.92,86435.0,72.5422,72.5621,72.0845,72.5621,86435.0
2025-04-04 09:40:00,72.92,72.94,72.43,72.72,46101.0,72.5621,72.582,72.0745,72.3631,46101.0
2025-04-04 09:45:00,72.71,72.89,72.29,72.39,56610.0,72.3531,72.5323,71.9352,72.0347,56610.0
2025-04-04 09:50:00,72.35,72.71,72.19,72.68,41191.0,71.9949,72.3531,71.8357,72.3233,41191.0
2025-04-04 09:55:00,72.6,73.13,72.52,72.75,25782.0,72.2437,72.7711,72.1641,72.3929,25782.0
2025-04-04 10:00:00,72.75,72.75,72.23,72.37,21366.0,72.3929,72.3929,71.8755,72.0148,21366.0
2025-04-04 10:05:00,72.31,72.57,72.21,72.48,73556.0,71.9551,72.2138,71.8556,72.1243,73556.0
2025-04-04 10:10:00,72.5,72.5,71.84,72.2,33505.0,72.1442,72.1442,71.4874,71.8456,33505.0
2025-04-04 10:15:00,72.2,72.42,72.1,72.33,74335.0,71.8456,72.0646,71.7461,71.975,74335.0
2025-04-04 10:20:00,72.35,72.36,72.04,72.33,32397.0,71.9949,72.0049,71.6864,71.975,32397.0
2025-04-04 10:25:00,72.31,72.32,71.92,71.98,24774.0,71.9551,71.9651,71.567,71.6267,24774.0
2025-04-04 10:30:00,71.98,72.21,71.9,72.07,26298.0,71.6267,71.8556,71.5471,71.7163,26298.0
2025-04-04 10:35:00,72.07,72.29,71.92,72.24,48492.0,71.7163,71.9352,71.567,71.8854,48492.0
2025-04-04 10:40:00,72.19,72.27,72.07,72.11,35607.0,71.8357,71.9153,71.7163,71.7561,35607.0
2025-04-04 10:45:00,72.09,72.1,71.51,71.51,23494.0,71.7362,71.7461,71.159,71.159,23494.0
2025-04-04 10:50:00,71.48,72.08,71.41,71.95,57809.0,71.1292,71.7262,71.0595,71.5969,57809.0
2025-04-04 10:55:00,72.01,72.14,71.81,71.94,62361.0,71.6566,71.7859,71.4576,71.5869,62361.0
2025-04-04 11:00:00,71.93,72.7,71.9,72.67,55513.0,71.577,72.3432,71.5471,72.3133,55513.0
2025-04-04 11:05:00,72.66,72.72,72.38,72.41,46156.0,72.3034,72.3631,72.0248,72.0546,46156.0
2025-04-04 11:10:00,72.42,72.46,72.07,72.09,59059.0,72.0646,72.1044,71.7163,71.7362,59059.0
2025-04-04 11:15:00,72.11,72.16,71.83,71.87,98493.0,71.7561,71.8058,71.4775,71.5173,98493.0
2025-04-04 11:20:00,71.82,72.11,71.76,72.03,75605.0,71.4675,71.7561,71.4078,71.6765,75605.0
2025-04-04 11:25:00,72.03,72.04,71.39,71.42,48619.0,71.6765,71.6864,71.0396,71.0695,48619.0
2025-04-04 11:30:00,71.41,71.43,71.11,71.25,28431.0,71.0595,71.0794,70.761,70.9003,28431.0
2025-04-04 11:35:00,71.25,71.25,70.99,71.16,25487.0,70.9003,70.9003,70.6416,70.8107,25487.0
2025-04-04 11:40:00,71.13,71.29,70.94,71.19,32303.0,70.7809,70.9401,70.5918,70.8406,32303.0
2025-04-04 11:45:00,71.21,71.34,71.14,71.29,42969.0,70.8605,70.9899,70.7908,70.9401,42969.0
2025-04-04 11:50:00,71.27,71.58,71.14,71.3,40521.0,70.9202,71.2287,70.7908,70.9501,40521.0
2025-04-04 11:55:00,71.31,71.36,71.11,71.12,42590.0,70.96,71.0098,70.761,70.7709,42590.0
2025-04-04 12:00:00,71.16,71.29,71.06,71.14,43243.0,70.8107,70.9401,70.7112,70.7908,43243.0
2025-04-04 12:05:00,71.12,71.46,71.12,71.19,23654.0,70.7709,71.1093,70.7709,70.8406,23654.0
2025-04-04 12:10:00,71.19,71.26,70.99,71.18,57666.0,70.8406,70.9103,70.6416,70.8307,57666.0
2025-04-04 12:15:00,71.23,71.23,70.56,70.58,35029.0,70.8804,70.8804,70.2137,70.2336,35029.0
2025-04-04 12:20:00,70.61,70.67,70.44,70.56,29508.0,70.2634,70.3232,70.0943,70.2137,29508.0
2025-04-04 12:25:00,70.56,70.63,70.49,70.55,88927.0,70.2137,70.2833,70.144,70.2037,88927.0
2025-04-04 12:30:00,70.56,70.78,70.56,70.61,40895.0,70.2137,70.4326,70.2137,70.2634,40895.0
2025-04-04 12:35:00,70.58,71.01,70.58,70.94,29390.0,70.2336,70.6615,70.2336,70.5918,29390.0
2025-04-04 12:40:00,70.95,71.0,70.71,70.71,25901.0,70.6018,70.6515,70.363,70.363,25901.0
2025-04-04 12:45:00,70.7,70.74,70.57,70.61,39808.0,70.353,70.3928,70.2236,70.2634,39808.0
2025-04-04 12:50:00,70.61,70.7,70.44,70.44,22325.0,70.2634,70.353,70.0943,70.0943,22325.0
2025-04-04 12:55:00,70.45,70.62,70.41,70.59,33912.0,70.1042,70.2734,70.0644,70.2435,33912.0
2025-04-04 13:00:00,70.59,70.75,70.28,70.57,279625.0,70.2435,70.4028,69.9351,70.2236,279625.0
2025-04-04 13:05:00,70.57,70.6,70.39,70.58,82764.0,70.2236,70.2535,70.0445,70.2336,82764.0
2025-04-04 13:10:00,70.51,70.56,70.11,70.11,36180.0,70.1639,70.2137,69.7659,69.7659,36180.0
2025-04-04 13:15:00,70.2,70.2,70.03,70.18,40129.0,69.8555,69.8555,69.6863,69.8356,40129.0
2025-04-04 13:20:00,70.19,70.4,70.17,70.4,49870.0,69.8455,70.0545,69.8256,70.0545,49870.0
2025-04-04 13:25:00,70.4,70.64,70.35,70.41,50412.0,70.0545,70.2933,70.0047,70.0644,50412.0
2025-04-04 13:30:00,70.36,70.36,70.06,70.12,43363.0,70.0147,70.0147,69.7161,69.7759,43363.0
2025-04-04 13:35:00,70.11,70.67,70.11,70.51,48183.0,69.7659,70.3232,69.7659,70.1639,48183.0
2025-04-04 13:40:00,70.54,70.94,70.43,70.43,70137.0,70.1938,70.5918,70.0843,70.0843,70137.0
2025-04-04 13:45:00,70.57,70.76,70.25,70.7,20207.0,70.2236,70.4127,69.9052,70.353,20207.0
2025-04-04 13:50:00,70.72,70.88,70.44,70.69,295322.0,70.3729,70.5321,70.0943,70.3431,295322.0
2025-04-04 13:55:00,70.67,70.92,70.59,70.92,63094.0,70.3232,70.5719,70.2435,70.5719,63094.0
2025-04-04 14:00:00,70.92,71.11,70.89,70.95,30290.0,70.5719,70.761,70.5421,70.6018,30290.0
2025-04-04 14:05:00,70.95,71.0,70.7,70.82,26936.0,70.6018,70.6515,70.353,70.4724,26936.0
2025-04-04 14:10:00,70.8,70.82,70.66,70.67,47400.0,70.4525,70.4724,70.3132,70.3232,47400.0
2025-04-04 14:15:00,70.67,70.7,70.45,70.7,39228.0,70.3232,70.353,70.1042,70.353,39228.0
2025-04-04 14:20:00,70.72,70.72,70.45,70.45,26195.0,70.3729,70.3729,70.1042,70.1042,26195.0
2025-04-04 14:25:00,70.4,70.49,70.38,70.42,54342.0,70.0545,70.144,70.0346,70.0744,54342.0
2025-04-04 14:30:00,70.42,70.43,70.23,70.24,50159.0,70.0744,70.0843,69.8853,69.8953,50159.0
2025-04-04 14:35:00,70.27,70.32,69.96,70.16,106753.0,69.9251,69.9749,69.6166,69.8157,106753.0
2025-04-04 14:40:00,70.15,70.36,69.9,70.12,295800.0,69.8057,70.0147,69.5569,69.7759,295800.0
2025-04-04 14:45:00,70.15,70.4,70.12,70.31,117562.0,69.8057,70.0545,69.7759,69.9649,117562.0
2025-04-04 14:50:00,70.31,70.63,70.26,70.45,40767.0,69.9649,70.2833,69.9152,70.1042,40767.0
2025-04-04 14:55:00,70.42,70.57,70.38,70.47,39391.0,70.0744,70.2236,70.0346,70.1241,39391.0
2025-04-04 15:00:00,70.46,70.52,70.22,70.4,56828.0,70.1142,70.1739,69.8754,70.0545,56828.0
2025-04-04 15:05:00,70.31,70.35,70.12,70.23,93173.0,69.9649,70.0047,69.7759,69.8853,93173.0
2025-04-04 15:10:00,70.23,70.71,70.23,70.62,111411.0,69.8853,70.363,69.8853,70.2734,111411.0
2025-04-04 15:15:00,70.62,70.62,70.14,70.33,122926.0,70.2734,70.2734,69.7958,69.9848,122926.0
2025-04-04 15:20:00,70.32,70.61,70.28,70.56,41339.0,69.9749,70.2634,69.9351,70.2137,41339.0
2025-04-04 15:25:00,70.5,70.74,70.3,70.43,330879.0,70.154,70.3928,69.955,70.0843,330879.0
2025-04-04 15:30:00,70.42,70.94,70.39,70.92,113615.0,70.0744,70.5918,70.0445,70.5719,113615.0
2025-04-04 15:35:00,70.95,71.05,70.5,70.79,56291.0,70.6018,70.7013,70.154,70.4426,56291.0
2025-04-04 15:40:00,70.79,71.0,70.51,70.78,352347.0,70.4426,70.6515,70.1639,70.4326,352347.0
2025-04-04 15:45:00,70.77,70.91,70.34,70.44,94574.0,70.4227,70.562,69.9948,70.0943,94574.0
2025-04-04 15:50:00,70.37,70.43,69.71,69.77,151937.0,70.0246,70.0843,69.3679,69.4276,151937.0
2025-04-04 15:55:00,69.77,70.07,69.7,69.87,541268.0,69.4276,69.7261,69.3579,69.5271,541268.0
2025-04-07 09:30:00,68.8,68.83,67.92,68.22,152861.0,68.4623,68.4922,67.5867,67.8852,152861.0
2025-04-07 09:35:00,68.3,68.39,67.87,67.95,54864.0,67.9648,68.0543,67.5369,67.6165,54864.0
2025-04-07 09:40:00,67.95,68.08,67.19,67.64,92617.0,67.6165,67.7459,66.8602,67.308,92617.0
2025-04-07 09:45:00,67.63,68.09,67.42,67.91,34943.0,67.2981,67.7558,67.0891,67.5767,34943.0
2025-04-07 09:50:00,67.86,68.6,67.86,68.51,36762.0,67.5269,68.2633,67.5269,68.1738,36762.0
2025-04-07 09:55:00,68.51,69.29,68.29,69.08,47350.0,68.1738,68.9499,67.9548,68.741,47350.0
2025-04-07 10:00:00,69.07,69.35,68.82,69.02,52693.0,68.731,69.0096,68.4822,68.6813,52693.0
2025-04-07 10:05:00,69.02,69.2,68.46,68.52,30470.0,68.6813,68.8604,68.124,68.1837,30470.0
2025-04-07 10:10:00,68.52,70.97,68.51,70.58,99243.0,68.1837,70.6217,68.1738,70.2336,99243.0
2025-04-07 10:15:00,70.48,71.47,70.48,70.75,57025.0,70.1341,71.1192,70.1341,70.4028,57025.0
2025-04-07 10:20:00,70.78,70.81,68.47,68.65,80043.0,70.4326,70.4625,68.134,68.3131,80043.0
2025-04-07 10:25:00,68.55,69.15,68.47,68.66,29455.0,68.2136,68.8106,68.134,68.323,29455.0
2025-04-07 10:30:00,68.75,69.03,68.47,68.66,35686.0,68.4126,68.6912,68.134,68.323,35686.0
2025-04-07 10:35:00,68.52,68.56,67.87,68.03,12274.0,68.1837,68.2235,67.5369,67.6961,12274.0
2025-04-07 10:40:00,68.02,68.63,67.88,68.63,29181.0,67.6862,68.2932,67.5468,68.2932,29181.0
2025-04-07 10:45:00,68.56,68.87,68.23,68.29,40910.0,68.2235,68.532,67.8951,67.9548,40910.0
2025-04-07 10:50:00,68.28,69.53,68.28,69.45,33573.0,67.9449,69.1887,67.9449,69.1091,33573.0
2025-04-07 10:55:00,69.52,69.54,69.06,69.2,35452.0,69.1788,69.1987,68.7211,68.8604,35452.0
2025-04-07 11:00:00,69.11,69.81,69.03,69.55,21813.0,68.7708,69.4674,68.6912,69.2087,21813.0
2025-04-07 11:05:00,69.47,69.47,68.56,68.56,20099.0,69.129,69.129,68.2235,68.2235,20099.0
2025-04-07 11:10:00,68.59,68.91,68.03,68.16,22005.0,68.2534,68.5718,67.6961,67.8255,22005.0
2025-04-07 11:15:00,68.13,68.38,67.54,68.38,33276.0,67.7956,68.0444,67.2085,68.0444,33276.0
2025-04-07 11:20:00,68.27,68.7,67.84,67.84,22608.0,67.9349,68.3628,67.507,67.507,22608.0
2025-04-07 11:25:00,67.93,68.28,67.92,68.23,21259.0,67.5966,67.9449,67.5867,67.8951,21259.0
2025-04-07 11:30:00,68.22,68.6,68.17,68.51,29290.0,67.8852,68.2633,67.8354,68.1738,29290.0
2025-04-07 11:35:00,68.53,68.96,68.53,68.8,16969.0,68.1937,68.6215,68.1937,68.4623,16969.0
2025-04-07 11:40:00,68.79,69.43,68.79,69.4,22719.0,68.4524,69.0892,68.4524,69.0594,22719.0
2025-04-07 11:45:00,69.43,69.43,69.0,69.12,21013.0,69.0892,69.0892,68.6613,68.7808,21013.0
2025-04-07 11:50:00,69.15,69.38,68.92,68.92,19985.0,68.8106,69.0395,68.5817,68.5817,19985.0
2025-04-07 11:55:00,68.92,69.04,68.76,68.81,15439.0,68.5817,68.7012,68.4225,68.4723,15439.0
2025-04-07 12:00:00,68.79,68.79,68.54,68.64,13433.0,68.4524,68.4524,68.2036,68.3031,13433.0
2025-04-07 12:05:00,68.64,68.67,68.29,68.3,12521.0,68.3031,68.333,67.9548,67.9648,12521.0
2025-04-07 12:10:00,68.4,68.56,68.24,68.42,26310.0,68.0643,68.2235,67.9051,68.0842,26310.0
2025-04-07 12:15:00,68.44,68.46,68.0,68.24,16419.0,68.1041,68.124,67.6663,67.9051,16419.0
2025-04-07 12:20:00,68.21,68.23,67.84,67.97,32722.0,67.8752,67.8951,67.507,67.6364,32722.0
2025-04-07 12:25:00,67.97,68.59,67.91,68.58,42775.0,67.6364,68.2534,67.5767,68.2434,42775.0
2025-04-07 12:30:00,68.55,68.66,68.39,68.45,15530.0,68.2136,68.323,68.0543,68.114,15530.0
2025-04-07 12:35:00,68.51,68.74,68.35,68.58,33094.0,68.1738,68.4026,68.0145,68.2434,33094.0
2025-04-07 12:40:00,68.54,68.65,68.13,68.21,30010.0,68.2036,68.3131,67.7956,67.8752,30010.0
2025-04-07 12:45:00,68.15,68.18,67.93,68.15,34741.0,67.8155,67.8454,67.5966,67.8155,34741.0
2025-04-07 12:50:00,68.16,68.25,68.04,68.16,19605.0,67.8255,67.915,67.7061,67.8255,19605.0
2025-04-07 12:55:00,68.19,68.19,67.76,67.91,18485.0,67.8553,67.8553,67.4274,67.5767,18485.0
2025-04-07 13:00:00,67.92,68.84,67.92,68.17,54941.0,67.5867,68.5021,67.5867,67.8354,54941.0
2025-04-07 13:05:00,68.23,68.35,67.98,68.24,20688.0,67.8951,68.0145,67.6464,67.9051,20688.0
2025-04-07 13:10:00,68.26,68.83,68.19,68.79,22237.0,67.925,68.4922,67.8553,68.4524,22237.0
2025-04-07 13:15:00,68.87,69.12,68.79,69.06,19990.0,68.532,68.7808,68.4524,68.7211,19990.0
2025-04-07 13:20:00,69.1,69.16,68.88,69.08,30323.0,68.7609,68.8206,68.5419,68.741,30323.0
2025-04-07 13:25:00,69.08,69.38,68.85,69.38,38161.0,68.741,69.0395,68.5121,69.0395,38161.0
2025-04-07 13:30:00,69.31,69.31,68.8,69.15,54612.0,68.9698,68.9698,68.4623,68.8106,54612.0
2025-04-07 13:35:00,69.17,69.44,69.11,69.44,13384.0,68.8305,69.0992,68.7708,69.0992,13384.0
2025-04-07 13:40:00,69.38,69.57,69.16,69.41,16706.0,69.0395,69.2286,68.8206,69.0693,16706.0
2025-04-07 13:45:00,69.45,69.75,69.19,69.52,27294.0,69.1091,69.4077,68.8504,69.1788,27294.0
2025-04-07 13:50:00,69.52,69.71,69.35,69.55,43906.0,69.1788,69.3679,69.0096,69.2087,43906.0
2025-04-07 13:55:00,69.5,69.74,69.37,69.72,29151.0,69.1589,69.3977,69.0295,69.3778,29151.0
2025-04-07 14:00:00,69.67,70.01,69.58,69.66,27871.0,69.3281,69.6664,69.2385,69.3181,27871.0
2025-04-07 14:05:00,69.62,69.7,69.38,69.58,31670.0,69.2783,69.3579,69.0395,69.2385,31670.0
2025-04-07 14:10:00,69.58,69.8,69.35,69.36,23662.0,69.2385,69.4574,69.0096,69.0196,23662.0
2025-04-07 14:15:00,69.37,69.79,69.31,69.79,38431.0,69.0295,69.4475,68.9698,69.4475,38431.0
2025-04-07 14:20:00,69.79,69.96,69.66,69.78,29296.0,69.4475,69.6166,69.3181,69.4375,29296.0
2025-04-07 14:25:00,69.78,69.79,69.42,69.48,26316.0,69.4375,69.4475,69.0793,69.139,26316.0
2025-04-07 14:30:00,69.55,69.6,69.33,69.42,44187.0,69.2087,69.2584,68.9897,69.0793,44187.0
2025-04-07 14:35:00,69.42,69.63,69.35,69.59,41975.0,69.0793,69.2883,69.0096,69.2485,41975.0
2025-04-07 14:40:00,69.55,69.67,69.36,69.45,44649.0,69.2087,69.3281,69.0196,69.1091,44649.0
2025-04-07 14:45:00,69.45,69.56,69.3,69.44,37509.0,69.1091,69.2186,68.9599,69.0992,37509.0
2025-04-07 14:50:00,69.38,69.39,68.98,68.98,33158.0,69.0395,69.0494,68.6414,68.6414,33158.0
2025-04-07 14:55:00,68.95,69.03,68.77,68.87,37348.0,68.6116,68.6912,68.4325,68.532,37348.0
2025-04-07 15:00:00,68.88,69.3,68.84,68.92,39812.0,68.5419,68.9599,68.5021,68.5817,39812.0
2025-04-07 15:05:00,68.95,69.04,68.58,68.6,56564.0,68.6116,68.7012,68.2434,68.2633,56564.0
2025-04-07 15:10:00,68.59,68.8,68.47,68.67,44742.0,68.2534,68.4623,68.134,68.333,44742.0
2025-04-07 15:15:00,68.67,68.86,68.27,68.72,91677.0,68.333,68.522,67.9349,68.3827,91677.0
2025-04-07 15:20:00,68.72,68.8,68.51,68.55,40998.0,68.3827,68.4623,68.1738,68.2136,40998.0
2025-04-07 15:25:00,68.61,68.68,68.36,68.36,43296.0,68.2733,68.3429,68.0245,68.0245,43296.0
2025-04-07 15:30:00,68.39,69.18,68.38,69.04,62695.0,68.0543,68.8405,68.0444,68.7012,62695.0
2025-04-07 15:35:00,69.05,69.36,68.92,69.02,106809.0,68.7111,69.0196,68.5817,68.6813,106809.0
2025-04-07 15:40:00,69.05,69.09,68.7,68.78,111738.0,68.7111,68.7509,68.3628,68.4424,111738.0
2025-04-07 15:45:00,68.72,68.9,68.63,68.87,153242.0,68.3827,68.5618,68.2932,68.532,153242.0
2025-04-07 15:50:00,68.84,68.84,68.46,68.55,107265.0,68.5021,68.5021,68.124,68.2136,107265.0
2025-04-07 15:55:00,68.59,68.75,68.43,68.69,377254.0,68.2534,68.4126,68.0941,68.3529,377254.0
2025-04-08 09:30:00,70.54,71.27,69.74,69.74,82978.0,70.1938,70.9202,69.3977,69.3977,82978.0
2025-04-08 09:35:00,69.74,70.55,69.68,70.54,30609.0,69.3977,70.2037,69.338,70.1938,30609.0
2025-04-08 09:40:00,70.4,70.76,70.28,70.69,20715.0,70.0545,70.4127,69.9351,70.3431,20715.0
2025-04-08 09:45:00,70.69,71.04,70.61,70.83,29052.0,70.3431,70.6913,70.2634,70.4824,29052.0
2025-04-08 09:50:00,70.98,71.15,70.63,70.99,52611.0,70.6316,70.8008,70.2833,70.6416,52611.0
2025-04-08 09:55:00,70.96,71.4,70.92,71.28,20791.0,70.6117,71.0496,70.5719,70.9302,20791.0
2025-04-08 10:00:00,71.28,71.36,71.13,71.17,44125.0,70.9302,71.0098,70.7809,70.8207,44125.0
2025-04-08 10:05:00,71.17,71.5,71.11,71.48,55160.0,70.8207,71.1491,70.761,71.1292,55160.0
2025-04-08 10:10:00,71.51,71.53,71.08,71.1,21134.0,71.159,71.1789,70.7311,70.751,21134.0
2025-04-08 10:15:00,71.15,71.22,71.06,71.09,42974.0,70.8008,70.8705,70.7112,70.7411,42974.0
2025-04-08 10:20:00,71.13,71.13,70.65,70.71,24692.0,70.7809,70.7809,70.3033,70.363,24692.0
2025-04-08 10:25:00,70.71,71.03,70.71,70.95,27317.0,70.363,70.6814,70.363,70.6018,27317.0
2025-04-08 10:30:00,70.95,71.13,70.85,71.01,41531.0,70.6018,70.7809,70.5023,70.6615,41531.0
2025-04-08 10:35:00,71.0,71.1,70.89,71.06,20171.0,70.6515,70.751,70.5421,70.7112,20171.0
2025-04-08 10:40:00,71.05,71.11,70.78,70.86,31583.0,70.7013,70.761,70.4326,70.5122,31583.0
2025-04-08 10:45:00,70.86,70.87,70.63,70.82,29656.0,70.5122,70.5222,70.2833,70.4724,29656.0
2025-04-08 10:50:00,70.84,70.84,70.52,70.53,18227.0,70.4923,70.4923,70.1739,70.1838,18227.0
2025-04-08 10:55:00,70.55,70.58,70.35,70.42,18311.0,70.2037,70.2336,70.0047,70.0744,18311.0
2025-04-08 11:00:00,70.38,70.58,70.34,70.48,21488.0,70.0346,70.2336,69.9948,70.1341,21488.0
2025-04-08 11:05:00,70.48,70.48,70.33,70.43,16310.0,70.1341,70.1341,69.9848,70.0843,16310.0
2025-04-08 11:10:00,70.43,70.44,70.21,70.25,20536.0,70.0843,70.0943,69.8654,69.9052,20536.0
2025-04-08 11:15:00,70.28,70.56,70.08,70.56,20235.0,69.9351,70.2137,69.736,70.2137,20235.0
2025-04-08 11:20:00,70.53,70.56,70.2,70.28,46645.0,70.1838,70.2137,69.8555,69.9351,46645.0
2025-04-08 11:25:00,70.24,70.38,70.17,70.33,18380.0,69.8953,70.0346,69.8256,69.9848,18380.0
2025-04-08 11:30:00,70.28,70.61,70.28,70.59,27897.0,69.9351,70.2634,69.9351,70.2435,27897.0
2025-04-08 11:35:00,70.56,70.94,70.54,70.74,43448.0,70.2137,70.5918,70.1938,70.3928,43448.0
2025-04-08 11:40:00,70.69,70.83,70.68,70.7,11886.0,70.3431,70.4824,70.3331,70.353,11886.0
2025-04-08 11:45:00,70.73,70.8,70.51,70.58,68729.0,70.3829,70.4525,70.1639,70.2336,68729.0
2025-04-08 11:50:00,70.62,70.62,70.42,70.46,20495.0,70.2734,70.2734,70.0744,70.1142,20495.0
2025-04-08 11:55:00,70.47,70.53,70.38,70.42,38579.0,70.1241,70.1838,70.0346,70.0744,38579.0
2025-04-08 12:00:00,70.42,70.51,70.3,70.37,39242.0,70.0744,70.1639,69.955,70.0246,39242.0
2025-04-08 12:05:00,70.37,70.53,70.3,70.3,37005.0,70.0246,70.1838,69.955,69.955,37005.0
2025-04-08 12:10:00,70.26,70.35,70.22,70.26,22987.0,69.9152,70.0047,69.8754,69.9152,22987.0
2025-04-08 12:15:00,70.27,70.31,70.14,70.26,40848.0,69.9251,69.9649,69.7958,69.9152,40848.0
2025-04-08 12:20:00,70.25,70.32,70.0,70.03,46240.0,69.9052,69.9749,69.6564,69.6863,46240.0
2025-04-08 12:25:00,70.03,70.3,70.02,70.23,19490.0,69.6863,69.955,69.6763,69.8853,19490.0
2025-04-08 12:30:00,70.3,70.41,69.97,70.19,24926.0,69.955,70.0644,69.6266,69.8455,24926.0
2025-04-08 12:35:00,70.2,70.29,69.93,69.98,28403.0,69.8555,69.945,69.5868,69.6365,28403.0
2025-04-08 12:40:00,69.98,70.02,69.83,69.88,10847.0,69.6365,69.6763,69.4873,69.537,10847.0
2025-04-08 12:45:00,69.88,69.98,69.6,69.86,32556.0,69.537,69.6365,69.2584,69.5171,32556.0
2025-04-08 12:50:00,69.91,69.94,69.71,69.73,16098.0,69.5669,69.5967,69.3679,69.3878,16098.0
2025-04-08 12:55:00,69.73,69.83,69.49,69.56,13934.0,69.3878,69.4873,69.1489,69.2186,13934.0
2025-04-08 13:00:00,69.56,69.62,69.28,69.39,26490.0,69.2186,69.2783,68.94,69.0494,26490.0
2025-04-08 13:05:00,69.42,69.6,69.17,69.23,17999.0,69.0793,69.2584,68.8305,68.8902,17999.0
2025-04-08 13:10:00,69.23,69.3,68.96,69.06,28835.0,68.8902,68.9599,68.6215,68.7211,28835.0
2025-04-08 13:15:00,69.12,69.24,69.06,69.15,17181.0,68.7808,68.9002,68.7211,68.8106,17181.0
2025-04-08 13:20:00,69.08,69.09,68.9,69.08,13465.0,68.741,68.7509,68.5618,68.741,13465.0
2025-04-08 13:25:00,69.01,69.11,68.79,68.9,18011.0,68.6713,68.7708,68.4524,68.5618,18011.0
2025-04-08 13:30:00,68.89,69.08,68.75,68.84,22165.0,68.5519,68.741,68.4126,68.5021,22165.0
2025-04-08 13:35:00,68.83,69.22,68.77,69.15,33005.0,68.4922,68.8803,68.4325,68.8106,33005.0
2025-04-08 13:40:00,69.2,69.64,69.15,69.48,23929.0,68.8604,69.2982,68.8106,69.139,23929.0
2025-04-08 13:45:00,69.44,69.61,69.09,69.09,44078.0,69.0992,69.2684,68.7509,68.7509,44078.0
2025-04-08 13:50:00,69.1,69.3,69.01,69.13,15412.0,68.7609,68.9599,68.6713,68.7907,15412.0
2025-04-08 13:55:00,69.22,69.33,69.13,69.33,10701.0,68.8803,68.9897,68.7907,68.9897,10701.0
2025-04-08 14:00:00,69.27,69.47,69.24,69.34,41568.0,68.93,69.129,68.9002,68.9997,41568.0
2025-04-08 14:05:00,69.34,69.39,69.18,69.26,56252.0,68.9997,69.0494,68.8405,68.9201,56252.0
2025-04-08 14:10:00,69.27,69.33,69.01,69.05,44462.0,68.93,68.9897,68.6713,68.7111,44462.0
2025-04-08 14:15:00,69.06,69.3,68.92,69.3,17495.0,68.7211,68.9599,68.5817,68.9599,17495.0
2025-04-08 14:20:00,69.27,69.34,69.15,69.28,63402.0,68.93,68.9997,68.8106,68.94,63402.0
2025-04-08 14:25:00,69.28,69.29,68.96,69.01,53812.0,68.94,68.9499,68.6215,68.6713,53812.0
2025-04-08 14:30:00,69.06,69.61,69.04,69.32,60816.0,68.7211,69.2684,68.7012,68.9798,60816.0
2025-04-08 14:35:00,69.32,69.45,69.09,69.36,46887.0,68.9798,69.1091,68.7509,69.0196,46887.0
2025-04-08 14:40:00,69.37,69.37,69.11,69.2,23429.0,69.0295,69.0295,68.7708,68.8604,23429.0
2025-04-08 14:45:00,69.24,69.51,69.24,69.49,58848.0,68.9002,69.1688,68.9002,69.1489,58848.0
2025-04-08 14:50:00,69.48,69.57,69.32,69.45,47112.0,69.139,69.2286,68.9798,69.1091,47112.0
2025-04-08 14:55:00,69.4,69.4,69.12,69.12,36405.0,69.0594,69.0594,68.7808,68.7808,36405.0
2025-04-08 15:00:00,69.17,69.34,69.07,69.31,54646.0,68.8305,68.9997,68.731,68.9698,54646.0
2025-04-08 15:05:00,69.31,69.33,68.75,68.75,101691.0,68.9698,68.9897,68.4126,68.4126,101691.0
2025-04-08 15:10:00,68.79,68.95,68.58,68.64,29186.0,68.4524,68.6116,68.2434,68.3031,29186.0
2025-04-08 15:15:00,68.62,68.73,68.37,68.41,33668.0,68.2832,68.3927,68.0344,68.0742,33668.0
2025-04-08 15:20:00,68.43,68.54,68.32,68.42,38763.0,68.0941,68.2036,67.9847,68.0842,38763.0
2025-04-08 15:25:00,68.45,68.67,68.39,68.53,46029.0,68.114,68.333,68.0543,68.1937,46029.0
2025-04-08 15:30:00,68.55,68.57,68.18,68.18,40210.0,68.2136,68.2335,67.8454,67.8454,40210.0
2025-04-08 15:35:00,68.15,68.16,67.5,67.58,38293.0,67.8155,67.8255,67.1687,67.2483,38293.0
2025-04-08 15:40:00,67.63,67.91,67.36,67.38,51490.0,67.2981,67.5767,67.0294,67.0493,51490.0
2025-04-08 15:45:00,67.39,67.5,67.21,67.27,64905.0,67.0593,67.1687,66.8801,66.9398,64905.0
2025-04-08 15:50:00,67.3,68.07,67.26,68.0,97474.0,66.9697,67.7359,66.9299,67.6663,97474.0
2025-04-08 15:55:00,68.0,68.35,67.87,68.15,284281.0,67.6663,68.0145,67.5369,67.8155,284281.0
2025-04-09 09:30:00,67.22,68.0,67.22,67.6,38622.0,66.8901,67.6663,66.8901,67.2682,38622.0
2025-04-09 09:35:00,67.6,67.93,66.7,67.73,16628.0,67.2682,67.5966,66.3726,67.3976,16628.0
2025-04-09 09:40:00,67.64,68.26,67.42,67.72,22388.0,67.308,67.925,67.0891,67.3876,22388.0
2025-04-09 09:45:00,67.72,67.81,67.36,67.48,15449.0,67.3876,67.4772,67.0294,67.1488,15449.0
2025-04-09 09:50:00,67.59,68.24,67.58,68.16,29936.0,67.2583,67.9051,67.2483,67.8255,29936.0
2025-04-09 09:55:00,68.09,68.26,67.78,67.78,16885.0,67.7558,67.925,67.4473,67.4473,16885.0
2025-04-09 10:00:00,67.84,68.42,67.7,68.14,24055.0,67.507,68.0842,67.3677,67.8056,24055.0
2025-04-09 10:05:00,68.14,68.14,67.58,67.67,15026.0,67.8056,67.8056,67.2483,67.3379,15026.0
2025-04-09 10:10:00,67.65,67.79,67.29,67.29,17944.0,67.318,67.4573,66.9597,66.9597,17944.0
2025-04-09 10:15:00,67.42,67.7,67.42,67.6,20167.0,67.0891,67.3677,67.0891,67.2682,20167.0
2025-04-09 10:20:00,67.6,67.73,67.26,67.52,24392.0,67.2682,67.3976,66.9299,67.1886,24392.0
2025-04-09 10:25:00,67.47,67.54,67.26,67.52,20742.0,67.1389,67.2085,66.9299,67.1886,20742.0
2025-04-09 10:30:00,67.52,67.85,67.41,67.79,14290.0,67.1886,67.517,67.0792,67.4573,14290.0
2025-04-09 10:35:00,67.63,67.66,67.43,67.43,12659.0,67.2981,67.3279,67.0991,67.0991,12659.0
2025-04-09 10:40:00,67.4,67.49,67.26,67.28,12449.0,67.0692,67.1588,66.9299,66.9498,12449.0
2025-04-09 10:45:00,67.28,67.73,67.24,67.45,10904.0,66.9498,67.3976,66.91,67.119,10904.0
2025-04-09 10:50:00,67.34,67.38,66.91,67.05,20535.0,67.0095,67.0493,66.5816,66.7209,20535.0
2025-04-09 10:55:00,67.04,67.15,66.81,66.85,17235.0,66.711,66.8204,66.4821,66.5219,17235.0
2025-04-09 11:00:00,66.85,67.21,66.85,67.16,17383.0,66.5219,66.8801,66.5219,66.8304,17383.0
2025-04-09 11:05:00,67.15,67.34,67.09,67.16,15435.0,66.8204,67.0095,66.7607,66.8304,15435.0
2025-04-09 11:10:00,67.16,67.44,67.14,67.35,24256.0,66.8304,67.109,66.8105,67.0194,24256.0
2025-04-09 11:15:00,67.38,67.66,67.34,67.58,28882.0,67.0493,67.3279,67.0095,67.2483,28882.0
2025-04-09 11:20:00,67.59,67.76,67.43,67.6,22454.0,67.2583,67.4274,67.0991,67.2682,22454.0
2025-04-09 11:25:00,67.57,67.61,67.45,67.49,18976.0,67.2384,67.2782,67.119,67.1588,18976.0
2025-04-09 11:30:00,67.44,67.65,67.36,67.39,30826.0,67.109,67.318,67.0294,67.0593,30826.0
2025-04-09 11:35:00,67.45,67.47,67.19,67.19,13431.0,67.119,67.1389,66.8602,66.8602,13431.0
2025-04-09 11:40:00,67.2,67.2,67.08,67.17,11808.0,66.8702,66.8702,66.7508,66.8403,11808.0
2025-04-09 11:45:00,67.19,67.43,67.12,67.25,14214.0,66.8602,67.0991,66.7906,66.9199,14214.0
2025-04-09 11:50:00,67.25,67.32,67.13,67.13,8954.0,66.9199,66.9896,66.8005,66.8005,8954.0
2025-04-09 11:55:00,67.19,67.19,66.97,67.04,14038.0,66.8602,66.8602,66.6413,66.711,14038.0
2025-04-09 12:00:00,67.0,67.11,66.89,67.06,14322.0,66.6712,66.7806,66.5617,66.7309,14322.0
2025-04-09 12:05:00,67.01,67.39,67.01,67.34,7881.0,66.6811,67.0593,66.6811,67.0095,7881.0
2025-04-09 12:10:00,67.34,67.74,67.31,67.7,31697.0,67.0095,67.4075,66.9796,67.3677,31697.0
2025-04-09 12:15:00,67.7,67.75,67.49,67.67,32904.0,67.3677,67.4175,67.1588,67.3379,32904.0
2025-04-09 12:20:00,67.64,67.73,67.58,67.58,4527.0,67.308,67.3976,67.2483,67.2483,4527.0
2025-04-09 12:25:00,67.58,67.67,67.51,67.52,14001.0,67.2483,67.3379,67.1787,67.1886,14001.0
2025-04-09 12:30:00,67.48,67.62,67.44,67.53,15823.0,67.1488,67.2881,67.109,67.1986,15823.0
2025-04-09 12:35:00,67.54,67.6,67.36,67.47,15723.0,67.2085,67.2682,67.0294,67.1389,15723.0
2025-04-09 12:40:00,67.44,67.49,67.37,67.39,9768.0,67.109,67.1588,67.0393,67.0593,9768.0
2025-04-09 12:45:00,67.46,67.54,67.29,67.51,48682.0,67.1289,67.2085,66.9597,67.1787,48682.0
2025-04-09 12:50:00,67.54,67.72,67.48,67.72,21714.0,67.2085,67.3876,67.1488,67.3876,21714.0
2025-04-09 12:55:00,67.69,67.84,67.65,67.69,20113.0,67.3578,67.507,67.318,67.3578,20113.0
2025-04-09 13:00:00,67.69,68.27,67.67,68.09,36716.0,67.3578,67.9349,67.3379,67.7558,36716.0
2025-04-09 13:05:00,68.06,68.06,67.7,67.72,8262.0,67.726,67.726,67.3677,67.3876,8262.0
2025-04-09 13:10:00,67.72,67.72,67.45,67.58,11170.0,67.3876,67.3876,67.119,67.2483,11170.0
2025-04-09 13:15:00,67.61,68.93,67.12,68.74,39125.0,67.2782,68.5917,66.7906,68.4026,39125.0
2025-04-09 13:20:00,68.75,70.27,68.51,70.16,54093.0,68.4126,69.9251,68.1738,69.8157,54093.0
2025-04-09 13:25:00,70.15,70.97,69.95,70.0,64206.0,69.8057,70.6217,69.6067,69.6564,64206.0
2025-04-09 13:30:00,70.09,71.09,69.97,71.02,43078.0,69.746,70.7411,69.6266,70.6714,43078.0
2025-04-09 13:35:00,71.09,71.49,70.21,70.21,50768.0,70.7411,71.1391,69.8654,69.8654,50768.0
2025-04-09 13:40:00,70.14,70.38,69.77,70.2,87197.0,69.7958,70.0346,69.4276,69.8555,87197.0
2025-04-09 13:45:00,70.2,70.87,70.09,70.65,53963.0,69.8555,70.5222,69.746,70.3033,53963.0
2025-04-09 13:50:00,70.65,70.88,70.3,70.43,33232.0,70.3033,70.5321,69.955,70.0843,33232.0
2025-04-09 13:55:00,70.48,71.13,70.15,71.12,41297.0,70.1341,70.7809,69.8057,70.7709,41297.0
2025-04-09 14:00:00,71.2,71.6,70.84,71.41,47791.0,70.8506,71.2486,70.4923,71.0595,47791.0
2025-04-09 14:05:00,71.43,71.43,70.47,71.06,48719.0,71.0794,71.0794,70.1241,70.7112,48719.0
2025-04-09 14:10:00,71.0,71.44,70.84,71.2,82624.0,70.6515,71.0894,70.4923,70.8506,82624.0
2025-04-09 14:15:00,71.16,71.75,70.96,71.32,90988.0,70.8107,71.3979,70.6117,70.97,90988.0
2025-04-09 14:20:00,71.21,71.38,70.84,71.1,62111.0,70.8605,71.0297,70.4923,70.751,62111.0
2025-04-09 14:25:00,71.22,71.44,71.01,71.34,53491.0,70.8705,71.0894,70.6615,70.9899,53491.0
2025-04-09 14:30:00,71.27,71.56,70.91,71.0,41022.0,70.9202,71.2088,70.562,70.6515,41022.0
2025-04-09 14:35:00,71.07,71.7,70.97,71.51,94733.0,70.7212,71.3481,70.6217,71.159,94733.0
2025-04-09 14:40:00,71.56,71.74,70.85,71.05,316901.0,71.2088,71.3879,70.5023,70.7013,316901.0
2025-04-09 14:45:00,71.14,71.65,71.04,71.47,90051.0,70.7908,71.2983,70.6913,71.1192,90051.0
2025-04-09 14:50:00,71.51,71.71,71.1,71.15,64869.0,71.159,71.358,70.751,70.8008,64869.0
2025-04-09 14:55:00,71.11,71.24,70.75,70.77,110846.0,70.761,70.8904,70.4028,70.4227,110846.0
2025-04-09 15:00:00,70.76,71.58,70.58,71.58,52138.0,70.4127,71.2287,70.2336,71.2287,52138.0
2025-04-09 15:05:00,71.56,71.8,71.48,71.75,45525.0,71.2088,71.4476,71.1292,71.3979,45525.0
2025-04-09 15:10:00,71.72,72.0,71.72,71.91,62405.0,71.368,71.6466,71.368,71.5571,62405.0
2025-04-09 15:15:00,71.92,71.97,71.69,71.88,61126.0,71.567,71.6168,71.3381,71.5272,61126.0
2025-04-09 15:20:00,71.88,72.05,71.81,72.04,34987.0,71.5272,71.6964,71.4576,71.6864,34987.0
2025-04-09 15:25:00,72.04,72.18,71.89,72.06,50552.0,71.6864,71.8257,71.5372,71.7063,50552.0
2025-04-09 15:30:00,72.05,72.45,71.97,72.25,108364.0,71.6964,72.0944,71.6168,71.8954,108364.0
2025-04-09 15:35:00,72.28,72.29,71.8,72.08,88691.0,71.9253,71.9352,71.4476,71.7262,88691.0
2025-04-09 15:40:00,72.03,72.32,71.97,72.28,115963.0,71.6765,71.9651,71.6168,71.9253,115963.0
2025-04-09 15:45:00,72.31,72.39,71.98,72.39,77602.0,71.9551,72.0347,71.6267,72.0347,77602.0
2025-04-09 15:50:00,72.43,72.82,72.26,72.38,157000.0,72.0745,72.4626,71.9053,72.0248,157000.0
2025-04-09 15:55:00,72.41,72.61,72.1,72.42,322785.0,72.0546,72.2536,71.7461,72.0646,322785.0
2025-04-10 09:30:00,71.8,72.31,71.42,72.28,76401.0,71.4476,71.9551,71.0695,71.9253,76401.0
2025-04-10 09:35:00,72.06,72.21,71.66,71.84,34192.0,71.7063,71.8556,71.3083,71.4874,34192.0
2025-04-10 09:40:00,71.84,71.89,71.57,71.89,28722.0,71.4874,71.5372,71.2187,71.5372,28722.0
2025-04-10 09:45:00,71.89,72.11,71.72,72.1,27608.0,71.5372,71.7561,71.368,71.7461,27608.0
2025-04-10 09:50:00,72.06,72.2,71.58,71.67,12187.0,71.7063,71.8456,71.2287,71.3182,12187.0
2025-04-10 09:55:00,71.66,71.79,71.6,71.61,14227.0,71.3083,71.4377,71.2486,71.2585,14227.0
2025-04-10 10:00:00,71.6,71.64,71.27,71.4,11822.0,71.2486,71.2884,70.9202,71.0496,11822.0
2025-04-10 10:05:00,71.39,71.52,71.09,71.25,10725.0,71.0396,71.169,70.7411,70.9003,10725.0
2025-04-10 10:10:00,71.25,71.39,71.13,71.34,29699.0,70.9003,71.0396,70.7809,70.9899,29699.0
2025-04-10 10:15:00,71.34,71.65,71.33,71.42,9056.0,70.9899,71.2983,70.9799,71.0695,9056.0
2025-04-10 10:20:00,71.43,71.6,71.38,71.54,14274.0,71.0794,71.2486,71.0297,71.1889,14274.0
2025-04-10 10:25:00,71.59,71.66,71.16,71.16,11164.0,71.2386,71.3083,70.8107,70.8107,11164.0
2025-04-10 10:30:00,71.17,71.4,71.17,71.31,43816.0,70.8207,71.0496,70.8207,70.96,43816.0
2025-04-10 10:35:00,71.29,71.38,71.03,71.2,18498.0,70.9401,71.0297,70.6814,70.8506,18498.0
2025-04-10 10:40:00,71.2,71.34,71.03,71.06,13251.0,70.8506,70.9899,70.6814,70.7112,13251.0
2025-04-10 10:45:00,71.11,71.11,70.83,70.92,5894.0,70.761,70.761,70.4824,70.5719,5894.0
2025-04-10 10:50:00,70.89,71.08,70.81,70.89,9609.0,70.5421,70.7311,70.4625,70.5421,9609.0
2025-04-10 10:55:00,70.95,70.98,70.74,70.79,9660.0,70.6018,70.6316,70.3928,70.4426,9660.0
2025-04-10 11:00:00,70.74,70.83,70.64,70.77,16013.0,70.3928,70.4824,70.2933,70.4227,16013.0
2025-04-10 11:05:00,70.75,70.83,70.65,70.78,31439.0,70.4028,70.4824,70.3033,70.4326,31439.0
2025-04-10 11:10:00,70.77,70.89,70.65,70.66,11789.0,70.4227,70.5421,70.3033,70.3132,11789.0
2025-04-10 11:15:00,70.67,70.67,70.46,70.54,14439.0,70.3232,70.3232,70.1142,70.1938,14439.0
2025-04-10 11:20:00,70.53,70.63,70.43,70.49,9940.0,70.1838,70.2833,70.0843,70.144,9940.0
2025-04-10 11:25:00,70.49,70.53,70.35,70.37,10664.0,70.144,70.1838,70.0047,70.0246,10664.0
2025-04-10 11:30:00,70.33,70.39,70.15,70.27,12854.0,69.9848,70.0445,69.8057,69.9251,12854.0
2025-04-10 11:35:00,70.27,70.28,69.6,69.67,121641.0,69.9251,69.9351,69.2584,69.3281,121641.0
2025-04-10 11:40:00,69.69,70.07,69.58,69.78,28056.0,69.348,69.7261,69.2385,69.4375,28056.0
2025-04-10 11:45:00,69.83,69.93,69.68,69.7,8264.0,69.4873,69.5868,69.338,69.3579,8264.0
2025-04-10 11:50:00,69.69,69.75,69.53,69.75,18763.0,69.348,69.4077,69.1887,69.4077,18763.0
2025-04-10 11:55:00,69.75,69.81,69.35,69.51,19397.0,69.4077,69.4674,69.0096,69.1688,19397.0
2025-04-10 12:00:00,69.51,69.69,69.22,69.22,15637.0,69.1688,69.348,68.8803,68.8803,15637.0
2025-04-10 12:05:00,69.13,69.37,69.13,69.26,15375.0,68.7907,69.0295,68.7907,68.9201,15375.0
2025-04-10 12:10:00,69.2,69.23,68.97,69.06,19194.0,68.8604,68.8902,68.6315,68.7211,19194.0
2025-04-10 12:15:00,69.06,69.08,68.75,68.77,13098.0,68.7211,68.741,68.4126,68.4325,13098.0
2025-04-10 12:20:00,68.79,68.79,68.38,68.66,17015.0,68.4524,68.4524,68.0444,68.323,17015.0
2025-04-10 12:25:00,68.66,68.69,68.24,68.53,16006.0,68.323,68.3529,67.9051,68.1937,16006.0
2025-04-10 12:30:00,68.53,69.13,68.52,69.08,12217.0,68.1937,68.7907,68.1837,68.741,12217.0
2025-04-10 12:35:00,69.08,69.39,68.95,69.25,15075.0,68.741,69.0494,68.6116,68.9101,15075.0
2025-04-10 12:40:00,69.26,69.31,69.03,69.26,15186.0,68.9201,68.9698,68.6912,68.9201,15186.0
2025-04-10 12:45:00,69.26,69.54,68.94,69.53,14632.0,68.9201,69.1987,68.6016,69.1887,14632.0
2025-04-10 12:50:00,69.48,69.61,69.2,69.26,12550.0,69.139,69.2684,68.8604,68.9201,12550.0
2025-04-10 12:55:00,69.26,69.38,69.21,69.34,10660.0,68.9201,69.0395,68.8703,68.9997,10660.0
2025-04-10 13:00:00,69.33,69.98,69.3,69.49,27147.0,68.9897,69.6365,68.9599,69.1489,27147.0
2025-04-10 13:05:00,69.49,69.5,68.81,68.87,14996.0,69.1489,69.1589,68.4723,68.532,14996.0
2025-04-10 13:10:00,68.87,68.88,68.51,68.69,32500.0,68.532,68.5419,68.1738,68.3529,32500.0
2025-04-10 13:15:00,68.69,68.86,68.59,68.79,13062.0,68.3529,68.522,68.2534,68.4524,13062.0
2025-04-10 13:20:00,68.8,68.87,68.55,68.75,13563.0,68.4623,68.532,68.2136,68.4126,13563.0
2025-04-10 13:25:00,68.74,69.23,68.74,69.23,17078.0,68.4026,68.8902,68.4026,68.8902,17078.0
2025-04-10 13:30:00,69.16,69.4,69.03,69.17,15236.0,68.8206,69.0594,68.6912,68.8305,15236.0
2025-04-10 13:35:00,69.22,69.43,69.15,69.2,14812.0,68.8803,69.0892,68.8106,68.8604,14812.0
2025-04-10 13:40:00,69.16,69.79,69.15,69.63,19869.0,68.8206,69.4475,68.8106,69.2883,19869.0
2025-04-10 13:45:00,69.59,70.02,69.58,69.7,22881.0,69.2485,69.6763,69.2385,69.3579,22881.0
2025-04-10 13:50:00,69.7,69.84,69.52,69.71,14974.0,69.3579,69.4972,69.1788,69.3679,14974.0
2025-04-10 13:55:00,69.76,69.96,69.73,69.81,10546.0,69.4176,69.6166,69.3878,69.4674,10546.0
2025-04-10 14:00:00,69.78,70.09,69.72,69.97,18881.0,69.4375,69.746,69.3778,69.6266,18881.0
2025-04-10 14:05:00,69.99,70.02,69.36,69.37,28510.0,69.6465,69.6763,69.0196,69.0295,28510.0
2025-04-10 14:10:00,69.37,69.49,69.17,69.23,18491.0,69.0295,69.1489,68.8305,68.8902,18491.0
2025-04-10 14:15:00,69.18,69.59,69.17,69.53,21484.0,68.8405,69.2485,68.8305,69.1887,21484.0
2025-04-10 14:20:00,69.53,69.98,69.52,69.88,18184.0,69.1887,69.6365,69.1788,69.537,18184.0
2025-04-10 14:25:00,69.77,70.2,69.69,70.1,25146.0,69.4276,69.8555,69.348,69.756,25146.0
2025-04-10 14:30:00,70.12,70.32,69.97,70.03,19204.0,69.7759,69.9749,69.6266,69.6863,19204.0
2025-04-10 14:35:00,69.85,70.04,69.75,69.95,19118.0,69.5072,69.6962,69.4077,69.6067,19118.0
2025-04-10 14:40:00,69.98,70.35,69.86,70.31,19735.0,69.6365,70.0047,69.5171,69.9649,19735.0
2025-04-10 14:45:00,70.27,70.27,69.9,69.99,13593.0,69.9251,69.9251,69.5569,69.6465,13593.0
2025-04-10 14:50:00,70.03,70.26,69.87,69.89,13383.0,69.6863,69.9152,69.5271,69.547,13383.0
2025-04-10 14:55:00,69.85,70.22,69.74,70.17,13649.0,69.5072,69.8754,69.3977,69.8256,13649.0
2025-04-10 15:00:00,70.17,70.55,70.04,70.4,24320.0,69.8256,70.2037,69.6962,70.0545,24320.0
2025-04-10 15:05:00,70.34,70.45,69.95,69.95,18453.0,69.9948,70.1042,69.6067,69.6067,18453.0
2025-04-10 15:10:00,69.95,70.06,69.86,69.98,18608.0,69.6067,69.7161,69.5171,69.6365,18608.0
2025-04-10 15:15:00,69.98,70.19,69.85,70.15,15748.0,69.6365,69.8455,69.5072,69.8057,15748.0
2025-04-10 15:20:00,70.14,70.37,70.05,70.11,29043.0,69.7958,70.0246,69.7062,69.7659,29043.0
2025-04-10 15:25:00,70.14,70.21,69.52,69.52,18284.0,69.7958,69.8654,69.1788,69.1788,18284.0
2025-04-10 15:30:00,69.49,69.84,69.41,69.5,33190.0,69.1489,69.4972,69.0693,69.1589,33190.0
2025-04-10 15:35:00,69.53,69.61,69.21,69.26,20210.0,69.1887,69.2684,68.8703,68.9201,20210.0
2025-04-10 15:40:00,69.22,69.34,68.81,68.86,41680.0,68.8803,68.9997,68.4723,68.522,41680.0
2025-04-10 15:45:00,68.82,69.19,68.78,68.93,37226.0,68.4822,68.8504,68.4424,68.5917,37226.0
2025-04-10 15:50:00,68.93,69.48,68.91,69.41,67334.0,68.5917,69.139,68.5718,69.0693,67334.0
2025-04-10 15:55:00,69.35,69.69,69.12,69.49,200691.0,69.0096,69.348,68.7808,69.1489,200691.0
2025-04-11 09:30:00,69.61,69.72,68.7,69.03,31711.0,69.2684,69.3778,68.3628,68.6912,31711.0
2025-04-11 09:35:00,69.13,69.46,68.71,69.28,12806.0,68.7907,69.1191,68.3728,68.94,12806.0
2025-04-11 09:40:00,69.27,69.46,68.9,69.46,12350.0,68.93,69.1191,68.5618,69.1191,12350.0
2025-04-11 09:45:00,69.38,69.82,69.28,69.65,11576.0,69.0395,69.4773,68.94,69.3082,11576.0
2025-04-11 09:50:00,69.55,69.87,69.55,69.72,16331.0,69.2087,69.5271,69.2087,69.3778,16331.0
2025-04-11 09:55:00,69.68,69.8,69.41,69.48,21465.0,69.338,69.4574,69.0693,69.139,21465.0
2025-04-11 10:00:00,69.34,69.61,69.06,69.61,39898.0,68.9997,69.2684,68.7211,69.2684,39898.0
2025-04-11 10:05:00,69.6,69.72,69.45,69.59,27055.0,69.2584,69.3778,69.1091,69.2485,27055.0
2025-04-11 10:10:00,69.53,69.87,69.48,69.87,22654.0,69.1887,69.5271,69.139,69.5271,22654.0
2025-04-11 10:15:00,69.89,70.02,69.73,69.73,18432.0,69.547,69.6763,69.3878,69.3878,18432.0
2025-04-11 10:20:00,69.73,69.8,69.44,69.63,15628.0,69.3878,69.4574,69.0992,69.2883,15628.0
2025-04-11 10:25:00,69.63,69.78,69.31,69.39,20337.0,69.2883,69.4375,68.9698,69.0494,20337.0
2025-04-11 10:30:00,69.39,69.71,69.38,69.64,20090.0,69.0494,69.3679,69.0395,69.2982,20090.0
2025-04-11 10:35:00,69.65,69.79,69.59,69.68,35375.0,69.3082,69.4475,69.2485,69.338,35375.0
2025-04-11 10:40:00,69.66,69.87,69.6,69.86,28223.0,69.3181,69.5271,69.2584,69.5171,28223.0
2025-04-11 10:45:00,69.86,70.08,69.83,69.85,17366.0,69.5171,69.736,69.4873,69.5072,17366.0
2025-04-11 10:50:00,69.84,69.84,69.57,69.66,8046.0,69.4972,69.4972,69.2286,69.3181,8046.0
2025-04-11 10:55:00,69.62,69.68,69.47,69.5,26316.0,69.2783,69.338,69.129,69.1589,26316.0
2025-04-11 11:00:00,69.45,69.93,69.45,69.52,45460.0,69.1091,69.5868,69.1091,69.1788,45460.0
2025-04-11 11:05:00,69.51,69.51,69.33,69.46,15396.0,69.1688,69.1688,68.9897,69.1191,15396.0
2025-04-11 11:10:00,69.46,69.64,69.38,69.38,13908.0,69.1191,69.2982,69.0395,69.0395,13908.0
2025-04-11 11:15:00,69.42,69.51,69.24,69.36,6139.0,69.0793,69.1688,68.9002,69.0196,6139.0
2025-04-11 11:20:00,69.4,69.43,69.25,69.25,13281.0,69.0594,69.0892,68.9101,68.9101,13281.0
2025-04-11 11:25:00,69.29,69.37,69.13,69.3,12763.0,68.9499,69.0295,68.7907,68.9599,12763.0
2025-04-11 11:30:00,69.28,69.59,69.28,69.59,9633.0,68.94,69.2485,68.94,69.2485,9633.0
2025-04-11 11:35:00,69.53,69.78,69.44,69.78,9227.0,69.1887,69.4375,69.0992,69.4375,9227.0
2025-04-11 11:40:00,69.81,69.81,69.54,69.68,10018.0,69.4674,69.4674,69.1987,69.338,10018.0
2025-04-11 11:45:00,69.68,69.9,69.65,69.85,18665.0,69.338,69.5569,69.3082,69.5072,18665.0
2025-04-11 11:50:00,69.86,69.93,69.83,69.88,6717.0,69.5171,69.5868,69.4873,69.537,6717.0
2025-04-11 11:55:00,69.9,70.03,69.88,70.03,8814.0,69.5569,69.6863,69.537,69.6863,8814.0
2025-04-11 12:00:00,70.06,70.11,69.94,70.07,22176.0,69.7161,69.7659,69.5967,69.7261,22176.0
2025-04-11 12:05:00,70.1,70.14,69.99,69.99,5555.0,69.756,69.7958,69.6465,69.6465,5555.0
2025-04-11 12:10:00,70.01,70.16,69.97,70.12,8766.0,69.6664,69.8157,69.6266,69.7759,8766.0
2025-04-11 12:15:00,70.1,70.25,70.09,70.23,7057.0,69.756,69.9052,69.746,69.8853,7057.0
2025-04-11 12:20:00,70.23,70.29,70.14,70.15,8094.0,69.8853,69.945,69.7958,69.8057,8094.0
2025-04-11 12:25:00,70.12,70.19,70.05,70.19,9647.0,69.7759,69.8455,69.7062,69.8455,9647.0
2025-04-11 12:30:00,70.18,70.62,70.17,70.53,12571.0,69.8356,70.2734,69.8256,70.1838,12571.0
2025-04-11 12:35:00,70.52,70.85,70.51,70.75,26542.0,70.1739,70.5023,70.1639,70.4028,26542.0
2025-04-11 12:40:00,70.77,70.94,70.66,70.94,6028.0,70.4227,70.5918,70.3132,70.5918,6028.0
2025-04-11 12:45:00,70.91,70.92,70.75,70.91,11742.0,70.562,70.5719,70.4028,70.562,11742.0
2025-04-11 12:50:00,70.87,70.94,70.79,70.84,6353.0,70.5222,70.5918,70.4426,70.4923,6353.0
2025-04-11 12:55:00,70.85,70.96,70.8,70.86,11717.0,70.5023,70.6117,70.4525,70.5122,11717.0
2025-04-11 13:00:00,70.89,71.02,70.86,70.92,14963.0,70.5421,70.6714,70.5122,70.5719,14963.0
2025-04-11 13:05:00,70.92,71.01,70.79,70.82,20177.0,70.5719,70.6615,70.4426,70.4724,20177.0
2025-04-11 13:10:00,70.8,70.95,70.79,70.9,13879.0,70.4525,70.6018,70.4426,70.552,13879.0
2025-04-11 13:15:00,70.93,71.0,70.81,70.87,23405.0,70.5819,70.6515,70.4625,70.5222,23405.0
2025-04-11 13:20:00,70.86,71.25,70.86,71.09,30237.0,70.5122,70.9003,70.5122,70.7411,30237.0
2025-04-11 13:25:00,71.09,71.13,70.95,71.0,22823.0,70.7411,70.7809,70.6018,70.6515,22823.0
2025-04-11 13:30:00,71.0,71.2,70.97,71.09,10085.0,70.6515,70.8506,70.6217,70.7411,10085.0
2025-04-11 13:35:00,71.11,71.72,71.06,71.72,11050.0,70.761,71.368,70.7112,71.368,11050.0
2025-04-11 13:40:00,71.72,72.06,71.66,71.98,27215.0,71.368,71.7063,71.3083,71.6267,27215.0
2025-04-11 13:45:00,71.98,72.13,71.79,72.13,42539.0,71.6267,71.776,71.4377,71.776,42539.0
2025-04-11 13:50:00,72.08,72.27,72.03,72.23,16105.0,71.7262,71.9153,71.6765,71.8755,16105.0
2025-04-11 13:55:00,72.18,72.23,72.06,72.11,13448.0,71.8257,71.8755,71.7063,71.7561,13448.0
2025-04-11 14:00:00,72.14,72.33,72.12,72.32,17869.0,71.7859,71.975,71.766,71.9651,17869.0
2025-04-11 14:05:00,72.31,72.31,72.15,72.19,18380.0,71.9551,71.9551,71.7959,71.8357,18380.0
2025-04-11 14:10:00,72.1,72.15,72.0,72.14,13016.0,71.7461,71.7959,71.6466,71.7859,13016.0
2025-04-11 14:15:00,72.14,72.18,71.94,71.98,14242.0,71.7859,71.8257,71.5869,71.6267,14242.0
2025-04-11 14:20:00,71.98,72.09,71.85,72.04,18911.0,71.6267,71.7362,71.4974,71.6864,18911.0
2025-04-11 14:25:00,72.03,72.12,71.97,72.12,17014.0,71.6765,71.766,71.6168,71.766,17014.0
2025-04-11 14:30:00,72.11,72.13,71.97,71.99,10895.0,71.7561,71.776,71.6168,71.6367,10895.0
2025-04-11 14:35:00,72.0,72.06,71.9,72.03,10321.0,71.6466,71.7063,71.5471,71.6765,10321.0
2025-04-11 14:40:00,72.06,72.15,72.03,72.07,13920.0,71.7063,71.7959,71.6765,71.7163,13920.0
2025-04-11 14:45:00,72.05,72.2,72.04,72.12,9072.0,71.6964,71.8456,71.6864,71.766,9072.0
2025-04-11 14:50:00,72.15,72.15,71.89,72.02,14451.0,71.7959,71.7959,71.5372,71.6665,14451.0
2025-04-11 14:55:00,71.98,71.99,71.78,71.81,9790.0,71.6267,71.6367,71.4277,71.4576,9790.0
2025-04-11 15:00:00,71.8,72.05,71.8,71.88,23062.0,71.4476,71.6964,71.4476,71.5272,23062.0
2025-04-11 15:05:00,71.91,72.18,71.79,72.17,17612.0,71.5571,71.8257,71.4377,71.8158,17612.0
2025-04-11 15:10:00,72.17,72.25,72.07,72.17,15443.0,71.8158,71.8954,71.7163,71.8158,15443.0
2025-04-11 15:15:00,72.19,72.26,72.12,72.26,24709.0,71.8357,71.9053,71.766,71.9053,24709.0
2025-04-11 15:20:00,72.27,72.48,72.21,72.43,30625.0,71.9153,72.1243,71.8556,72.0745,30625.0
2025-04-11 15:25:00,72.44,72.46,72.26,72.33,40307.0,72.0845,72.1044,71.9053,71.975,40307.0
2025-04-11 15:30:00,72.33,72.56,72.27,72.5,42899.0,71.975,72.2039,71.9153,72.1442,42899.0
2025-04-11 15:35:00,72.5,72.5,72.29,72.4,33728.0,72.1442,72.1442,71.9352,72.0447,33728.0
2025-04-11 15:40:00,72.42,72.52,72.32,72.45,54182.0,72.0646,72.1641,71.9651,72.0944,54182.0
2025-04-11 15:45:00,72.46,72.69,72.38,72.67,63599.0,72.1044,72.3332,72.0248,72.3133,63599.0
2025-04-11 15:50:00,72.57,72.7,72.44,72.48,81848.0,72.2138,72.3432,72.0845,72.1243,81848.0
2025-04-11 15:55:00,72.48,72.58,72.3,72.33,269439.0,72.1243,72.2238,71.9452,71.975,269439.0
2025-04-14 09:30:00,72.12,72.2,71.4,71.63,70130.0,71.766,71.8456,71.0496,71.2784,70130.0
2025-04-14 09:35:00,71.62,71.89,71.38,71.78,74920.0,71.2685,71.5372,71.0297,71.4277,74920.0
2025-04-14 09:40:00,71.78,72.06,71.57,71.99,20060.0,71.4277,71.7063,71.2187,71.6367,20060.0
2025-04-14 09:45:00,71.92,72.3,71.78,72.14,21686.0,71.567,71.9452,71.4277,71.7859,21686.0
2025-04-14 09:50:00,72.13,72.24,71.88,72.13,18523.0,71.776,71.8854,71.5272,71.776,18523.0
2025-04-14 09:55:00,72.05,72.05,71.72,71.84,14728.0,71.6964,71.6964,71.368,71.4874,14728.0
2025-04-14 10:00:00,71.92,72.33,71.74,72.26,20993.0,71.567,71.975,71.3879,71.9053,20993.0
2025-04-14 10:05:00,72.26,72.39,72.06,72.11,15047.0,71.9053,72.0347,71.7063,71.7561,15047.0
2025-04-14 10:10:00,72.11,72.36,72.06,72.08,75392.0,71.7561,72.0049,71.7063,71.7262,75392.0
2025-04-14 10:15:00,72.07,72.07,71.83,71.85,13606.0,71.7163,71.7163,71.4775,71.4974,13606.0
2025-04-14 10:20:00,71.85,71.95,71.67,71.88,17682.0,71.4974,71.5969,71.3182,71.5272,17682.0
2025-04-14 10:25:00,71.87,71.92,71.8,71.92,14603.0,71.5173,71.567,71.4476,71.567,14603.0
2025-04-14 10:30:00,71.88,71.88,71.76,71.76,13102.0,71.5272,71.5272,71.4078,71.4078,13102.0
2025-04-14 10:35:00,71.76,71.87,71.74,71.76,15613.0,71.4078,71.5173,71.3879,71.4078,15613.0
2025-04-14 10:40:00,71.76,71.95,71.72,71.76,21018.0,71.4078,71.5969,71.368,71.4078,21018.0
2025-04-14 10:45:00,71.81,71.87,71.71,71.81,15955.0,71.4576,71.5173,71.358,71.4576,15955.0
2025-04-14 10:50:00,71.85,72.07,71.83,72.04,32686.0,71.4974,71.7163,71.4775,71.6864,32686.0
2025-04-14 10:55:00,72.03,72.05,71.89,72.0,10842.0,71.6765,71.6964,71.5372,71.6466,10842.0
2025-04-14 11:00:00,71.97,72.06,71.86,71.87,7323.0,71.6168,71.7063,71.5073,71.5173,7323.0
2025-04-14 11:05:00,71.91,71.99,71.73,71.92,30130.0,71.5571,71.6367,71.378,71.567,30130.0
2025-04-14 11:10:00,71.91,71.96,71.74,71.77,30236.0,71.5571,71.6068,71.3879,71.4178,30236.0
2025-04-14 11:15:00,71.79,71.94,71.73,71.83,14548.0,71.4377,71.5869,71.378,71.4775,14548.0
2025-04-14 11:20:00,71.84,71.87,71.73,71.73,18372.0,71.4874,71.5173,71.378,71.378,18372.0
2025-04-14 11:25:00,71.72,71.74,71.41,71.53,34272.0,71.368,71.3879,71.0595,71.1789,34272.0
2025-04-14 11:30:00,71.47,71.69,71.46,71.59,6441.0,71.1192,71.3381,71.1093,71.2386,6441.0
2025-04-14 11:35:00,71.56,71.72,71.56,71.68,14168.0,71.2088,71.368,71.2088,71.3282,14168.0
2025-04-14 11:40:00,71.67,71.74,71.58,71.72,14643.0,71.3182,71.3879,71.2287,71.368,14643.0
2025-04-14 11:45:00,71.68,71.73,71.44,71.45,41432.0,71.3282,71.378,71.0894,71.0993,41432.0
2025-04-14 11:50:00,71.41,71.54,71.36,71.51,24148.0,71.0595,71.1889,71.0098,71.159,24148.0
2025-04-14 11:55:00,71.5,71.61,71.42,71.42,18704.0,71.1491,71.2585,71.0695,71.0695,18704.0
2025-04-14 12:00:00,71.42,71.49,71.27,71.35,11299.0,71.0695,71.1391,70.9202,70.9998,11299.0
2025-04-14 12:05:00,71.37,71.49,71.33,71.43,14245.0,71.0197,71.1391,70.9799,71.0794,14245.0
2025-04-14 12:10:00,71.4,71.46,71.17,71.42,9285.0,71.0496,71.1093,70.8207,71.0695,9285.0
2025-04-14 12:15:00,71.42,71.55,71.34,71.55,7431.0,71.0695,71.1988,70.9899,71.1988,7431.0
2025-04-14 12:20:00,71.54,71.54,71.24,71.3,11629.0,71.1889,71.1889,70.8904,70.9501,11629.0
2025-04-14 12:25:00,71.3,71.44,71.23,71.34,12623.0,70.9501,71.0894,70.8804,70.9899,12623.0
2025-04-14 12:30:00,71.37,71.54,71.32,71.45,9052.0,71.0197,71.1889,70.97,71.0993,9052.0
2025-04-14 12:35:00,71.5,71.53,71.35,71.35,8157.0,71.1491,71.1789,70.9998,70.9998,8157.0
2025-04-14 12:40:00,71.39,71.46,71.35,71.44,11332.0,71.0396,71.1093,70.9998,71.0894,11332.0
2025-04-14 12:45:00,71.42,71.46,71.36,71.37,6633.0,71.0695,71.1093,71.0098,71.0197,6633.0
2025-04-14 12:50:00,71.35,71.38,71.27,71.34,8532.0,70.9998,71.0297,70.9202,70.9899,8532.0
2025-04-14 12:55:00,71.37,71.42,71.27,71.3,6241.0,71.0197,71.0695,70.9202,70.9501,6241.0
2025-04-14 13:00:00,71.31,71.88,71.21,71.27,36250.0,70.96,71.5272,70.8605,70.9202,36250.0
2025-04-14 13:05:00,71.31,71.37,71.21,71.23,4620.0,70.96,71.0197,70.8605,70.8804,4620.0
2025-04-14 13:10:00,71.33,71.36,71.25,71.3,15593.0,70.9799,71.0098,70.9003,70.9501,15593.0
2025-04-14 13:15:00,71.26,71.33,71.2,71.26,6342.0,70.9103,70.9799,70.8506,70.9103,6342.0
2025-04-14 13:20:00,71.26,71.38,71.25,71.34,12300.0,70.9103,71.0297,70.9003,70.9899,12300.0
2025-04-14 13:25:00,71.31,71.37,71.22,71.23,15040.0,70.96,71.0197,70.8705,70.8804,15040.0
2025-04-14 13:30:00,71.26,71.45,71.23,71.35,21135.0,70.9103,71.0993,70.8804,70.9998,21135.0
2025-04-14 13:35:00,71.35,71.49,71.32,71.38,9583.0,70.9998,71.1391,70.97,71.0297,9583.0
2025-04-14 13:40:00,71.38,71.53,71.34,71.4,8279.0,71.0297,71.1789,70.9899,71.0496,8279.0
2025-04-14 13:45:00,71.4,71.49,71.29,71.48,9378.0,71.0496,71.1391,70.9401,71.1292,9378.0
2025-04-14 13:50:00,71.5,71.66,71.42,71.54,13752.0,71.1491,71.3083,71.0695,71.1889,13752.0
2025-04-14 13:55:00,71.55,71.57,71.46,71.51,10458.0,71.1988,71.2187,71.1093,71.159,10458.0
2025-04-14 14:00:00,71.5,71.7,71.49,71.68,25747.0,71.1491,71.3481,71.1391,71.3282,25747.0
2025-04-14 14:05:00,71.66,71.77,71.57,71.7,20038.0,71.3083,71.4178,71.2187,71.3481,20038.0
2025-04-14 14:10:00,71.72,71.72,71.63,71.7,5397.0,71.368,71.368,71.2784,71.3481,5397.0
2025-04-14 14:15:00,71.72,71.75,71.68,71.73,7986.0,71.368,71.3979,71.3282,71.378,7986.0
2025-04-14 14:20:00,71.73,71.78,71.69,71.71,9346.0,71.378,71.4277,71.3381,71.358,9346.0
2025-04-14 14:25:00,71.71,71.79,71.64,71.79,13841.0,71.358,71.4377,71.2884,71.4377,13841.0
2025-04-14 14:30:00,71.77,71.87,71.75,71.84,14128.0,71.4178,71.5173,71.3979,71.4874,14128.0
2025-04-14 14:35:00,71.81,71.9,71.75,71.83,28017.0,71.4576,71.5471,71.3979,71.4775,28017.0
2025-04-14 14:40:00,71.86,71.9,71.81,71.89,4233.0,71.5073,71.5471,71.4576,71.5372,4233.0
2025-04-14 14:45:00,71.86,71.96,71.83,71.94,8554.0,71.5073,71.6068,71.4775,71.5869,8554.0
2025-04-14 14:50:00,71.95,71.97,71.88,71.93,7052.0,71.5969,71.6168,71.5272,71.577,7052.0
2025-04-14 14:55:00,71.92,71.97,71.87,71.87,14965.0,71.567,71.6168,71.5173,71.5173,14965.0
2025-04-14 15:00:00,71.86,71.92,71.76,71.84,19281.0,71.5073,71.567,71.4078,71.4874,19281.0
2025-04-14 15:05:00,71.86,71.96,71.85,71.92,15533.0,71.5073,71.6068,71.4974,71.567,15533.0
2025-04-14 15:10:00,71.9,71.94,71.86,71.91,18222.0,71.5471,71.5869,71.5073,71.5571,18222.0
2025-04-14 15:15:00,71.91,71.96,71.84,71.86,33291.0,71.5571,71.6068,71.4874,71.5073,33291.0
2025-04-14 15:20:00,71.83,71.92,71.8,71.9,20827.0,71.4775,71.567,71.4476,71.5471,20827.0
2025-04-14 15:25:00,71.9,71.9,71.66,71.82,82091.0,71.5471,71.5471,71.3083,71.4675,82091.0
2025-04-14 15:30:00,71.85,71.86,71.64,71.78,35643.0,71.4974,71.5073,71.2884,71.4277,35643.0
2025-04-14 15:35:00,71.81,71.81,71.63,71.74,24743.0,71.4576,71.4576,71.2784,71.3879,24743.0
2025-04-14 15:40:00,71.76,71.81,71.65,71.66,38657.0,71.4078,71.4576,71.2983,71.3083,38657.0
2025-04-14 15:45:00,71.66,71.73,71.57,71.61,89596.0,71.3083,71.378,71.2187,71.2585,89596.0
2025-04-14 15:50:00,71.59,71.59,71.37,71.4,115408.0,71.2386,71.2386,71.0197,71.0496,115408.0
2025-04-14 15:55:00,71.41,71.45,71.2,71.32,244167.0,71.0595,71.0993,70.8506,70.97,244167.0
2025-04-15 09:30:00,72.04,72.22,71.64,71.95,40571.0,71.6864,71.8655,71.2884,71.5969,40571.0
2025-04-15 09:35:00,71.95,72.26,71.9,72.12,6043.0,71.5969,71.9053,71.5471,71.766,6043.0
2025-04-15 09:40:00,72.22,72.22,71.82,72.0,7033.0,71.8655,71.8655,71.4675,71.6466,7033.0
2025-04-15 09:45:00,71.87,71.87,71.67,71.81,10805.0,71.5173,71.5173,71.3182,71.4576,10805.0
2025-04-15 09:50:00,71.81,71.87,71.64,71.71,39898.0,71.4576,71.5173,71.2884,71.358,39898.0
2025-04-15 09:55:00,71.67,71.81,71.57,71.65,7512.0,71.3182,71.4576,71.2187,71.2983,7512.0
2025-04-15 10:00:00,71.72,71.8,71.62,71.69,8180.0,71.368,71.4476,71.2685,71.3381,8180.0
2025-04-15 10:05:00,71.69,71.71,71.49,71.52,7800.0,71.3381,71.358,71.1391,71.169,7800.0
2025-04-15 10:10:00,71.52,71.81,71.49,71.73,8746.0,71.169,71.4576,71.1391,71.378,8746.0
2025-04-15 10:15:00,71.75,71.8,71.6,71.6,11894.0,71.3979,71.4476,71.2486,71.2486,11894.0
2025-04-15 10:20:00,71.58,71.77,71.45,71.53,9864.0,71.2287,71.4178,71.0993,71.1789,9864.0
2025-04-15 10:25:00,71.51,71.61,71.42,71.47,12092.0,71.159,71.2585,71.0695,71.1192,12092.0
2025-04-15 10:30:00,71.48,71.71,71.48,71.67,9731.0,71.1292,71.358,71.1292,71.3182,9731.0
2025-04-15 10:35:00,71.67,71.69,71.52,71.55,6787.0,71.3182,71.3381,71.169,71.1988,6787.0
2025-04-15 10:40:00,71.53,71.72,71.53,71.63,9199.0,71.1789,71.368,71.1789,71.2784,9199.0
2025-04-15 10:45:00,71.61,71.61,71.24,71.46,20391.0,71.2585,71.2585,70.8904,71.1093,20391.0
2025-04-15 10:50:00,71.46,71.53,71.37,71.42,57523.0,71.1093,71.1789,71.0197,71.0695,57523.0
2025-04-15 10:55:00,71.45,71.52,71.32,71.37,12021.0,71.0993,71.169,70.97,71.0197,12021.0
2025-04-15 11:00:00,71.44,71.5,71.4,71.5,11582.0,71.0894,71.1491,71.0496,71.1491,11582.0
2025-04-15 11:05:00,71.5,71.52,71.37,71.38,9733.0,71.1491,71.169,71.0197,71.0297,9733.0
2025-04-15 11:10:00,71.37,71.48,71.34,71.44,13600.0,71.0197,71.1292,70.9899,71.0894,13600.0
2025-04-15 11:15:00,71.44,71.48,71.32,71.32,10766.0,71.0894,71.1292,70.97,70.97,10766.0
2025-04-15 11:20:00,71.36,71.4,71.25,71.27,11238.0,71.0098,71.0496,70.9003,70.9202,11238.0
2025-04-15 11:25:00,71.23,71.23,71.11,71.14,10443.0,70.8804,70.8804,70.761,70.7908,10443.0
2025-04-15 11:30:00,71.13,71.33,71.12,71.13,10342.0,70.7809,70.9799,70.7709,70.7809,10342.0
2025-04-15 11:35:00,71.13,71.23,70.96,70.96,44571.0,70.7809,70.8804,70.6117,70.6117,44571.0
2025-04-15 11:40:00,70.97,70.97,70.86,70.91,51293.0,70.6217,70.6217,70.5122,70.562,51293.0
2025-04-15 11:45:00,70.89,70.96,70.74,70.78,26422.0,70.5421,70.6117,70.3928,70.4326,26422.0
2025-04-15 11:50:00,70.78,70.8,70.58,70.65,31662.0,70.4326,70.4525,70.2336,70.3033,31662.0
2025-04-15 11:55:00,70.57,70.8,70.52,70.78,32130.0,70.2236,70.4525,70.1739,70.4326,32130.0
2025-04-15 12:00:00,70.76,70.95,70.72,70.87,33599.0,70.4127,70.6018,70.3729,70.5222,33599.0
2025-04-15 12:05:00,70.84,70.93,70.8,70.8,18765.0,70.4923,70.5819,70.4525,70.4525,18765.0
2025-04-15 12:10:00,70.81,70.81,70.67,70.72,19318.0,70.4625,70.4625,70.3232,70.3729,19318.0
2025-04-15 12:15:00,70.73,70.78,70.68,70.76,19136.0,70.3829,70.4326,70.3331,70.4127,19136.0
2025-04-15 12:20:00,70.77,70.91,70.71,70.89,18871.0,70.4227,70.562,70.363,70.5421,18871.0
2025-04-15 12:25:00,70.89,70.97,70.73,70.73,16008.0,70.5421,70.6217,70.3829,70.3829,16008.0
2025-04-15 12:30:00,70.73,70.8,70.7,70.72,14228.0,70.3829,70.4525,70.353,70.3729,14228.0
2025-04-15 12:35:00,70.72,70.75,70.66,70.69,11092.0,70.3729,70.4028,70.3132,70.3431,11092.0
2025-04-15 12:40:00,70.72,70.79,70.69,70.79,14332.0,70.3729,70.4426,70.3431,70.4426,14332.0
2025-04-15 12:45:00,70.75,70.81,70.71,70.75,9935.0,70.4028,70.4625,70.363,70.4028,9935.0
2025-04-15 12:50:00,70.74,70.77,70.64,70.67,14367.0,70.3928,70.4227,70.2933,70.3232,14367.0
2025-04-15 12:55:00,70.68,70.73,70.61,70.7,20680.0,70.3331,70.3829,70.2634,70.353,20680.0
2025-04-15 13:00:00,70.69,70.71,70.6,70.66,11994.0,70.3431,70.363,70.2535,70.3132,11994.0
2025-04-15 13:05:00,70.66,70.67,70.57,70.58,13090.0,70.3132,70.3232,70.2236,70.2336,13090.0
2025-04-15 13:10:00,70.58,70.64,70.57,70.59,8534.0,70.2336,70.2933,70.2236,70.2435,8534.0
2025-04-15 13:15:00,70.58,70.58,70.44,70.45,13821.0,70.2336,70.2336,70.0943,70.1042,13821.0
2025-04-15 13:20:00,70.47,70.47,70.33,70.35,13350.0,70.1241,70.1241,69.9848,70.0047,13350.0
2025-04-15 13:25:00,70.36,70.39,70.29,70.39,20161.0,70.0147,70.0445,69.945,70.0445,20161.0
2025-04-15 13:30:00,70.4,70.49,70.39,70.43,22031.0,70.0545,70.144,70.0445,70.0843,22031.0
2025-04-15 13:35:00,70.42,70.48,70.38,70.44,29897.0,70.0744,70.1341,70.0346,70.0943,29897.0
2025-04-15 13:40:00,70.41,70.48,70.4,70.45,26006.0,70.0644,70.1341,70.0545,70.1042,26006.0
2025-04-15 13:45:00,70.43,70.46,70.32,70.45,20934.0,70.0843,70.1142,69.9749,70.1042,20934.0
2025-04-15 13:50:00,70.46,70.46,70.21,70.22,17519.0,70.1142,70.1142,69.8654,69.8754,17519.0
2025-04-15 13:55:00,70.24,70.33,70.17,70.25,21141.0,69.8953,69.9848,69.8256,69.9052,21141.0
2025-04-15 14:00:00,70.26,70.33,70.22,70.32,22541.0,69.9152,69.9848,69.8754,69.9749,22541.0
2025-04-15 14:05:00,70.33,70.36,70.22,70.28,12566.0,69.9848,70.0147,69.8754,69.9351,12566.0
2025-04-15 14:10:00,70.28,70.41,70.26,70.34,10480.0,69.9351,70.0644,69.9152,69.9948,10480.0
2025-04-15 14:15:00,70.34,70.42,70.3,70.38,13238.0,69.9948,70.0744,69.955,70.0346,13238.0
2025-04-15 14:20:00,70.38,70.41,70.33,70.33,13137.0,70.0346,70.0644,69.9848,69.9848,13137.0
2025-04-15 14:25:00,70.35,70.49,70.35,70.35,24199.0,70.0047,70.144,70.0047,70.0047,24199.0
2025-04-15 14:30:00,70.37,70.51,70.36,70.48,12530.0,70.0246,70.1639,70.0147,70.1341,12530.0
2025-04-15 14:35:00,70.48,70.51,70.42,70.44,13995.0,70.1341,70.1639,70.0744,70.0943,13995.0
2025-04-15 14:40:00,70.44,70.51,70.4,70.48,10657.0,70.0943,70.1639,70.0545,70.1341,10657.0
2025-04-15 14:45:00,70.48,70.53,70.45,70.45,21728.0,70.1341,70.1838,70.1042,70.1042,21728.0
2025-04-15 14:50:00,70.44,70.46,70.39,70.41,15869.0,70.0943,70.1142,70.0445,70.0644,15869.0
2025-04-15 14:55:00,70.42,70.46,70.4,70.45,19816.0,70.0744,70.1142,70.0545,70.1042,19816.0
2025-04-15 15:00:00,70.42,70.46,70.38,70.45,20370.0,70.0744,70.1142,70.0346,70.1042,20370.0
2025-04-15 15:05:00,70.46,70.47,70.31,70.34,17316.0,70.1142,70.1241,69.9649,69.9948,17316.0
2025-04-15 15:10:00,70.36,70.49,70.32,70.45,29523.0,70.0147,70.144,69.9749,70.1042,29523.0
2025-04-15 15:15:00,70.43,70.51,70.41,70.49,20279.0,70.0843,70.1639,70.0644,70.144,20279.0
2025-04-15 15:20:00,70.47,70.48,70.33,70.35,34217.0,70.1241,70.1341,69.9848,70.0047,34217.0
2025-04-15 15:25:00,70.35,70.36,70.21,70.3,42788.0,70.0047,70.0147,69.8654,69.955,42788.0
2025-04-15 15:30:00,70.28,70.36,70.21,70.25,35663.0,69.9351,70.0147,69.8654,69.9052,35663.0
2025-04-15 15:35:00,70.24,70.33,70.19,70.28,48811.0,69.8953,69.9848,69.8455,69.9351,48811.0
2025-04-15 15:40:00,70.28,70.32,70.22,70.29,62952.0,69.9351,69.9749,69.8754,69.945,62952.0
2025-04-15 15:45:00,70.29,70.31,70.2,70.3,50937.0,69.945,69.9649,69.8555,69.955,50937.0
2025-04-15 15:50:00,70.27,70.31,70.07,70.14,82459.0,69.9251,69.9649,69.7261,69.7958,82459.0
2025-04-15 15:55:00,70.14,70.15,69.96,70.06,274444.0,69.7958,69.8057,69.6166,69.7161,274444.0
2025-04-16 09:30:00,70.22,70.33,69.14,69.17,59850.0,69.8754,69.9848,68.8007,68.8305,59850.0
2025-04-16 09:35:00,69.4,69.67,69.25,69.6,15562.0,69.0594,69.3281,68.9101,69.2584,15562.0
2025-04-16 09:40:00,69.47,69.62,69.44,69.56,7841.0,69.129,69.2783,69.0992,69.2186,7841.0
2025-04-16 09:45:00,69.56,69.7,69.49,69.54,9179.0,69.2186,69.3579,69.1489,69.1987,9179.0
2025-04-16 09:50:00,69.5,69.57,69.32,69.33,8755.0,69.1589,69.2286,68.9798,68.9897,8755.0
2025-04-16 09:55:00,69.33,69.39,69.16,69.17,22987.0,68.9897,69.0494,68.8206,68.8305,22987.0
2025-04-16 10:00:00,69.18,69.43,69.16,69.3,23224.0,68.8405,69.0892,68.8206,68.9599,23224.0
2025-04-16 10:05:00,69.3,69.49,69.3,69.33,33379.0,68.9599,69.1489,68.9599,68.9897,33379.0
2025-04-16 10:10:00,69.38,69.47,69.27,69.35,36460.0,69.0395,69.129,68.93,69.0096,36460.0
2025-04-16 10:15:00,69.35,69.46,69.26,69.41,14674.0,69.0096,69.1191,68.9201,69.0693,14674.0
2025-04-16 10:20:00,69.42,69.61,69.39,69.47,14385.0,69.0793,69.2684,69.0494,69.129,14385.0
2025-04-16 10:25:00,69.49,69.58,69.45,69.55,28299.0,69.1489,69.2385,69.1091,69.2087,28299.0
2025-04-16 10:30:00,69.55,69.61,69.48,69.57,26595.0,69.2087,69.2684,69.139,69.2286,26595.0
2025-04-16 10:35:00,69.57,69.69,69.49,69.52,27103.0,69.2286,69.348,69.1489,69.1788,27103.0
2025-04-16 10:40:00,69.53,69.53,69.33,69.37,11877.0,69.1887,69.1887,68.9897,69.0295,11877.0
2025-04-16 10:45:00,69.37,69.52,69.33,69.49,25303.0,69.0295,69.1788,68.9897,69.1489,25303.0
2025-04-16 10:50:00,69.47,69.56,69.45,69.5,16750.0,69.129,69.2186,69.1091,69.1589,16750.0
2025-04-16 10:55:00,69.46,69.64,69.37,69.57,32722.0,69.1191,69.2982,69.0295,69.2286,32722.0
2025-04-16 11:00:00,69.6,69.68,69.52,69.62,20758.0,69.2584,69.338,69.1788,69.2783,20758.0
2025-04-16 11:05:00,69.61,69.79,69.58,69.73,20493.0,69.2684,69.4475,69.2385,69.3878,20493.0
2025-04-16 11:10:00,69.72,69.81,69.68,69.68,14845.0,69.3778,69.4674,69.338,69.338,14845.0
2025-04-16 11:15:00,69.69,69.82,69.65,69.77,22171.0,69.348,69.4773,69.3082,69.4276,22171.0
2025-04-16 11:20:00,69.78,69.88,69.71,69.86,22571.0,69.4375,69.537,69.3679,69.5171,22571.0
2025-04-16 11:25:00,69.88,69.91,69.78,69.91,30502.0,69.537,69.5669,69.4375,69.5669,30502.0
2025-04-16 11:30:00,69.91,69.91,69.8,69.81,21713.0,69.5669,69.5669,69.4574,69.4674,21713.0
2025-04-16 11:35:00,69.81,69.83,69.69,69.73,24363.0,69.4674,69.4873,69.348,69.3878,24363.0
2025-04-16 11:40:00,69.73,69.74,69.63,69.67,19416.0,69.3878,69.3977,69.2883,69.3281,19416.0
2025-04-16 11:45:00,69.69,69.71,69.6,69.66,27797.0,69.348,69.3679,69.2584,69.3181,27797.0
2025-04-16 11:50:00,69.68,69.76,69.46,69.52,135612.0,69.338,69.4176,69.1191,69.1788,135612.0
2025-04-16 11:55:00,69.53,69.53,69.4,69.44,23274.0,69.1887,69.1887,69.0594,69.0992,23274.0
2025-04-16 12:00:00,69.46,69.49,69.37,69.45,17794.0,69.1191,69.1489,69.0295,69.1091,17794.0
2025-04-16 12:05:00,69.45,69.45,69.29,69.45,19355.0,69.1091,69.1091,68.9499,69.1091,19355.0
2025-04-16 12:10:00,69.45,69.52,69.36,69.4,18324.0,69.1091,69.1788,69.0196,69.0594,18324.0
2025-04-16 12:15:00,69.4,69.42,69.29,69.39,23390.0,69.0594,69.0793,68.9499,69.0494,23390.0
2025-04-16 12:20:00,69.39,69.43,69.33,69.41,15400.0,69.0494,69.0892,68.9897,69.0693,15400.0
2025-04-16 12:25:00,69.43,69.44,69.31,69.4,26893.0,69.0892,69.0992,68.9698,69.0594,26893.0
2025-04-16 12:30:00,69.39,69.41,69.25,69.32,15241.0,69.0494,69.0693,68.9101,68.9798,15241.0
2025-04-16 12:35:00,69.32,69.33,69.24,69.29,25180.0,68.9798,68.9897,68.9002,68.9499,25180.0
2025-04-16 12:40:00,69.3,69.39,69.23,69.34,21954.0,68.9599,69.0494,68.8902,68.9997,21954.0
2025-04-16 12:45:00,69.34,69.35,69.16,69.2,22785.0,68.9997,69.0096,68.8206,68.8604,22785.0
2025-04-16 12:50:00,69.18,69.3,69.16,69.29,20924.0,68.8405,68.9599,68.8206,68.9499,20924.0
2025-04-16 12:55:00,69.28,69.3,69.18,69.24,18300.0,68.94,68.9599,68.8405,68.9002,18300.0
2025-04-16 13:00:00,69.23,69.29,69.17,69.17,13059.0,68.8902,68.9499,68.8305,68.8305,13059.0
2025-04-16 13:05:00,69.16,69.26,69.13,69.23,17964.0,68.8206,68.9201,68.7907,68.8902,17964.0
2025-04-16 13:10:00,69.23,69.3,69.17,69.29,12344.0,68.8902,68.9599,68.8305,68.9499,12344.0
2025-04-16 13:15:00,69.28,69.44,69.28,69.39,11509.0,68.94,69.0992,68.94,69.0494,11509.0
2025-04-16 13:20:00,69.39,69.4,69.18,69.21,24219.0,69.0494,69.0594,68.8405,68.8703,24219.0
2025-04-16 13:25:00,69.23,69.3,69.17,69.29,10007.0,68.8902,68.9599,68.8305,68.9499,10007.0
2025-04-16 13:30:00,69.26,69.26,68.94,68.99,23209.0,68.9201,68.9201,68.6016,68.6514,23209.0
2025-04-16 13:35:00,69.01,69.06,68.93,68.98,12247.0,68.6713,68.7211,68.5917,68.6414,12247.0
2025-04-16 13:40:00,68.97,68.97,68.83,68.85,15862.0,68.6315,68.6315,68.4922,68.5121,15862.0
2025-04-16 13:45:00,68.81,68.85,68.66,68.7,25059.0,68.4723,68.5121,68.323,68.3628,25059.0
2025-04-16 13:50:00,68.7,68.78,68.63,68.66,20324.0,68.3628,68.4424,68.2932,68.323,20324.0
2025-04-16 13:55:00,68.66,68.7,68.49,68.52,23933.0,68.323,68.3628,68.1539,68.1837,23933.0
2025-04-16 14:00:00,68.52,68.69,68.47,68.61,28713.0,68.1837,68.3529,68.134,68.2733,28713.0
2025-04-16 14:05:00,68.6,68.78,68.57,68.7,28748.0,68.2633,68.4424,68.2335,68.3628,28748.0
2025-04-16 14:10:00,68.7,68.79,68.67,68.76,21337.0,68.3628,68.4524,68.333,68.4225,21337.0
2025-04-16 14:15:00,68.73,68.74,68.54,68.62,21999.0,68.3927,68.4026,68.2036,68.2832,21999.0
2025-04-16 14:20:00,68.62,68.77,68.59,68.75,10830.0,68.2832,68.4325,68.2534,68.4126,10830.0
2025-04-16 14:25:00,68.73,68.76,68.65,68.68,17540.0,68.3927,68.4225,68.3131,68.3429,17540.0
2025-04-16 14:30:00,68.67,68.7,68.62,68.64,19066.0,68.333,68.3628,68.2832,68.3031,19066.0
2025-04-16 14:35:00,68.62,68.67,68.53,68.54,14676.0,68.2832,68.333,68.1937,68.2036,14676.0
2025-04-16 14:40:00,68.56,68.59,68.46,68.54,22324.0,68.2235,68.2534,68.124,68.2036,22324.0
2025-04-16 14:45:00,68.54,68.57,68.51,68.55,18874.0,68.2036,68.2335,68.1738,68.2136,18874.0
2025-04-16 14:50:00,68.55,68.55,68.43,68.45,39749.0,68.2136,68.2136,68.0941,68.114,39749.0
2025-04-16 14:55:00,68.47,68.55,68.41,68.44,38156.0,68.134,68.2136,68.0742,68.1041,38156.0
2025-04-16 15:00:00,68.44,68.55,68.39,68.39,26745.0,68.1041,68.2136,68.0543,68.0543,26745.0
2025-04-16 15:05:00,68.39,68.45,68.34,68.34,23222.0,68.0543,68.114,68.0046,68.0046,23222.0
2025-04-16 15:10:00,68.35,68.47,68.28,68.43,35873.0,68.0145,68.134,67.9449,68.0941,35873.0
2025-04-16 15:15:00,68.42,68.45,68.28,68.29,29274.0,68.0842,68.114,67.9449,67.9548,29274.0
2025-04-16 15:20:00,68.26,68.29,68.15,68.15,26471.0,67.925,67.9548,67.8155,67.8155,26471.0
2025-04-16 15:25:00,68.15,68.17,68.08,68.11,21419.0,67.8155,67.8354,67.7459,67.7757,21419.0
2025-04-16 15:30:00,68.11,68.32,68.1,68.23,33897.0,67.7757,67.9847,67.7658,67.8951,33897.0
2025-04-16 15:35:00,68.21,68.27,68.15,68.19,25757.0,67.8752,67.9349,67.8155,67.8553,25757.0
2025-04-16 15:40:00,68.19,68.38,68.19,68.25,44351.0,67.8553,68.0444,67.8553,67.915,44351.0
2025-04-16 15:45:00,68.24,68.33,68.12,68.22,59293.0,67.9051,67.9946,67.7857,67.8852,59293.0
2025-04-16 15:50:00,68.22,68.53,68.17,68.42,92466.0,67.8852,68.1937,67.8354,68.0842,92466.0
2025-04-16 15:55:00,68.42,68.63,68.27,68.61,397339.0,68.0842,68.2932,67.9349,68.2733,397339.0
2025-04-17 09:30:00,70.2,72.27,69.89,72.14,341239.0,69.8555,71.9153,69.547,71.7859,341239.0
2025-04-17 09:35:00,72.14,73.46,71.93,73.06,237663.0,71.7859,73.0995,71.577,72.7014,237663.0
2025-04-17 09:40:00,73.06,73.35,72.77,73.35,179974.0,72.7014,72.99,72.4128,72.99,179974.0
2025-04-17 09:45:00,73.35,73.42,73.08,73.13,88330.0,72.99,73.0597,72.7213,72.7711,88330.0
2025-04-17 09:50:00,73.11,73.2,72.9,73.03,158975.0,72.7512,72.8407,72.5422,72.6716,158975.0
2025-04-17 09:55:00,73.01,73.34,72.91,73.34,105239.0,72.6517,72.98,72.5522,72.98,105239.0
2025-04-17 10:00:00,73.31,73.77,73.28,73.76,88331.0,72.9502,73.4079,72.9203,73.398,88331.0
2025-04-17 10:05:00,73.76,74.0,73.67,73.86,165241.0,73.398,73.6368,73.3084,73.4975,165241.0
2025-04-17 10:10:00,73.84,73.99,73.68,73.86,94477.0,73.4776,73.6269,73.3184,73.4975,94477.0
2025-04-17 10:15:00,73.86,73.93,73.5,73.63,49078.0,73.4975,73.5672,73.1393,73.2686,49078.0
2025-04-17 10:20:00,73.61,73.61,73.32,73.33,49172.0,73.2487,73.2487,72.9601,72.9701,49172.0
2025-04-17 10:25:00,73.31,73.32,72.95,73.1,68907.0,72.9502,72.9601,72.592,72.7412,68907.0
2025-04-17 10:30:00,73.1,73.13,72.9,73.03,52847.0,72.7412,72.7711,72.5422,72.6716,52847.0
2025-04-17 10:35:00,73.01,73.11,72.87,72.87,45432.0,72.6517,72.7512,72.5124,72.5124,45432.0
2025-04-17 10:40:00,72.94,73.28,72.84,73.17,32250.0,72.582,72.9203,72.4825,72.8109,32250.0
2025-04-17 10:45:00,73.2,73.34,73.04,73.04,22528.0,72.8407,72.98,72.6815,72.6815,22528.0
2025-04-17 10:50:00,73.05,73.09,72.86,72.94,33245.0,72.6915,72.7313,72.5024,72.582,33245.0
2025-04-17 10:55:00,72.94,73.16,72.86,73.09,35366.0,72.582,72.8009,72.5024,72.7313,35366.0
2025-04-17 11:00:00,73.09,73.23,73.06,73.06,19598.0,72.7313,72.8706,72.7014,72.7014,19598.0
2025-04-17 11:05:00,73.06,73.4,73.06,73.27,23152.0,72.7014,73.0398,72.7014,72.9104,23152.0
2025-04-17 11:10:00,73.25,73.4,73.23,73.39,15880.0,72.8905,73.0398,72.8706,73.0298,15880.0
2025-04-17 11:15:00,73.39,73.58,73.34,73.5,23922.0,73.0298,73.2189,72.98,73.1393,23922.0
2025-04-17 11:20:00,73.5,73.51,73.33,73.37,48750.0,73.1393,73.1492,72.9701,73.0099,48750.0
2025-04-17 11:25:00,73.34,73.41,73.24,73.35,27236.0,72.98,73.0497,72.8805,72.99,27236.0
2025-04-17 11:30:00,73.35,73.59,73.32,73.51,17899.0,72.99,73.2288,72.9601,73.1492,17899.0
2025-04-17 11:35:00,73.51,73.76,73.45,73.58,24170.0,73.1492,73.398,73.0895,73.2189,24170.0
2025-04-17 11:40:00,73.6,73.62,73.49,73.56,11599.0,73.2388,73.2587,73.1293,73.199,11599.0
2025-04-17 11:45:00,73.53,73.6,73.39,73.4,11892.0,73.1691,73.2388,73.0298,73.0398,11892.0
2025-04-17 11:50:00,73.4,73.66,73.32,73.46,34595.0,73.0398,73.2985,72.9601,73.0995,34595.0
2025-04-17 11:55:00,73.44,73.57,73.37,73.39,25696.0,73.0796,73.2089,73.0099,73.0298,25696.0
2025-04-17 12:00:00,73.39,73.64,73.39,73.56,22205.0,73.0298,73.2786,73.0298,73.199,22205.0
2025-04-17 12:05:00,73.55,73.86,73.54,73.71,49967.0,73.189,73.4975,73.1791,73.3482,49967.0
2025-04-17 12:10:00,73.71,73.86,73.65,73.83,46686.0,73.3482,73.4975,73.2885,73.4676,46686.0
2025-04-17 12:15:00,73.85,74.06,73.79,74.02,65277.0,73.4875,73.6965,73.4278,73.6567,65277.0
2025-04-17 12:20:00,74.02,74.43,73.98,74.41,47920.0,73.6567,74.0647,73.6169,74.0448,47920.0
2025-04-17 12:25:00,74.4,74.61,74.36,74.42,71246.0,74.0348,74.2438,73.995,74.0547,71246.0
2025-04-17 12:30:00,74.42,74.72,74.4,74.69,33389.0,74.0547,74.3533,74.0348,74.3234,33389.0
2025-04-17 12:35:00,74.69,74.72,74.49,74.52,60018.0,74.3234,74.3533,74.1244,74.1543,60018.0
2025-04-17 12:40:00,74.55,74.7,74.51,74.62,66892.0,74.1841,74.3334,74.1443,74.2538,66892.0
2025-04-17 12:45:00,74.63,74.76,74.56,74.7,69132.0,74.2637,74.3931,74.1941,74.3334,69132.0
2025-04-17 12:50:00,74.73,74.99,74.66,74.84,88546.0,74.3632,74.622,74.2936,74.4727,88546.0
2025-04-17 12:55:00,74.84,74.9,74.7,74.7,35052.0,74.4727,74.5324,74.3334,74.3334,35052.0
2025-04-17 13:00:00,74.76,74.89,74.53,74.58,44065.0,74.3931,74.5224,74.1642,74.214,44065.0
2025-04-17 13:05:00,74.58,74.69,74.45,74.62,39638.0,74.214,74.3234,74.0846,74.2538,39638.0
2025-04-17 13:10:00,74.66,74.73,74.6,74.66,47795.0,74.2936,74.3632,74.2339,74.2936,47795.0
2025-04-17 13:15:00,74.66,74.75,74.6,74.66,29129.0,74.2936,74.3831,74.2339,74.2936,29129.0
2025-04-17 13:20:00,74.66,74.8,74.56,74.8,26392.0,74.2936,74.4329,74.1941,74.4329,26392.0
2025-04-17 13:25:00,74.78,74.94,74.78,74.81,35099.0,74.413,74.5722,74.413,74.4428,35099.0
2025-04-17 13:30:00,74.81,74.86,74.72,74.81,31321.0,74.4428,74.4926,74.3533,74.4428,31321.0
2025-04-17 13:35:00,74.81,74.92,74.72,74.89,23125.0,74.4428,74.5523,74.3533,74.5224,23125.0
2025-04-17 13:40:00,74.9,74.92,74.65,74.78,27132.0,74.5324,74.5523,74.2836,74.413,27132.0
2025-04-17 13:45:00,74.76,75.01,74.73,74.86,39961.0,74.3931,74.6419,74.3632,74.4926,39961.0
2025-04-17 13:50:00,74.87,75.06,74.86,74.99,28102.0,74.5025,74.6916,74.4926,74.622,28102.0
2025-04-17 13:55:00,75.01,75.16,75.0,75.12,33283.0,74.6419,74.7911,74.6319,74.7513,33283.0
2025-04-17 14:00:00,75.1,75.13,74.99,75.13,28990.0,74.7314,74.7613,74.622,74.7613,28990.0
2025-04-17 14:05:00,75.13,75.2,75.1,75.17,22758.0,74.7613,74.8309,74.7314,74.8011,22758.0
2025-04-17 14:10:00,75.17,75.22,75.06,75.14,19029.0,74.8011,74.8508,74.6916,74.7712,19029.0
2025-04-17 14:15:00,75.14,75.27,75.11,75.26,24563.0,74.7712,74.9006,74.7414,74.8906,24563.0
2025-04-17 14:20:00,75.25,75.32,75.17,75.19,39741.0,74.8807,74.9503,74.8011,74.821,39741.0
2025-04-17 14:25:00,75.19,75.28,75.08,75.11,37892.0,74.821,74.9105,74.7115,74.7414,37892.0
2025-04-17 14:30:00,75.11,75.3,75.07,75.09,68446.0,74.7414,74.9304,74.7016,74.7215,68446.0
2025-04-17 14:35:00,75.09,75.18,75.06,75.17,24406.0,74.7215,74.811,74.6916,74.8011,24406.0
2025-04-17 14:40:00,75.16,75.23,75.09,75.19,30099.0,74.7911,74.8608,74.7215,74.821,30099.0
2025-04-17 14:45:00,75.2,75.31,75.14,75.25,46605.0,74.8309,74.9404,74.7712,74.8807,46605.0
2025-04-17 14:50:00,75.23,75.26,75.08,75.13,58722.0,74.8608,74.8906,74.7115,74.7613,58722.0
2025-04-17 14:55:00,75.16,75.27,75.12,75.13,38028.0,74.7911,74.9006,74.7513,74.7613,38028.0
2025-04-17 15:00:00,75.14,75.18,75.0,75.13,36471.0,74.7712,74.811,74.6319,74.7613,36471.0
2025-04-17 15:05:00,75.15,75.18,75.1,75.11,25155.0,74.7812,74.811,74.7314,74.7414,25155.0
2025-04-17 15:10:00,75.14,75.19,75.0,75.06,34591.0,74.7712,74.821,74.6319,74.6916,34591.0
2025-04-17 15:15:00,75.05,75.22,75.02,75.05,53611.0,74.6817,74.8508,74.6518,74.6817,53611.0
2025-04-17 15:20:00,75.03,75.08,74.93,75.01,109929.0,74.6618,74.7115,74.5622,74.6419,109929.0
2025-04-17 15:25:00,75.0,75.02,74.89,74.98,69531.0,74.6319,74.6518,74.5224,74.612,69531.0
2025-04-17 15:30:00,74.98,75.11,74.91,75.09,75945.0,74.612,74.7414,74.5423,74.7215,75945.0
2025-04-17 15:35:00,75.09,75.1,74.94,75.05,42837.0,74.7215,74.7314,74.5722,74.6817,42837.0
2025-04-17 15:40:00,75.05,75.16,74.99,75.07,40575.0,74.6817,74.7911,74.622,74.7016,40575.0
2025-04-17 15:45:00,75.07,75.1,74.88,74.94,57897.0,74.7016,74.7314,74.5125,74.5722,57897.0
2025-04-17 15:50:00,74.92,75.04,74.84,75.0,146298.0,74.5523,74.6717,74.4727,74.6319,146298.0
2025-04-17 15:55:00,75.0,75.03,74.57,74.59,437844.0,74.6319,74.6618,74.204,74.2239,437844.0
2025-04-21 09:30:00,75.94,77.12,75.56,76.95,155528.0,75.5673,76.7415,75.1892,76.5723,155528.0
2025-04-21 09:35:00,77.05,77.2,76.8,77.13,98114.0,76.6718,76.8211,76.4231,76.7514,98114.0
2025-04-21 09:40:00,77.18,77.97,77.16,77.96,165911.0,76.8012,77.5873,76.7813,77.5774,165911.0
2025-04-21 09:45:00,77.96,78.43,77.85,77.93,287051.0,77.5774,78.0451,77.4679,77.5475,287051.0
2025-04-21 09:50:00,77.92,78.2,77.72,78.06,221255.0,77.5376,77.8162,77.3386,77.6769,221255.0
2025-04-21 09:55:00,78.06,78.17,77.85,77.95,256480.0,77.6769,77.7863,77.4679,77.5674,256480.0
2025-04-21 10:00:00,77.95,78.02,77.67,77.79,178254.0,77.5674,77.6371,77.2888,77.4082,178254.0
2025-04-21 10:05:00,77.79,77.79,77.12,77.17,134960.0,77.4082,77.4082,76.7415,76.7913,134960.0
2025-04-21 10:10:00,77.17,77.24,76.59,76.6,171066.0,76.7913,76.8609,76.2141,76.224,171066.0
2025-04-21 10:15:00,76.63,77.07,76.59,77.07,93864.0,76.2539,76.6917,76.2141,76.6917,93864.0
2025-04-21 10:20:00,77.06,77.24,76.89,77.21,171749.0,76.6818,76.8609,76.5126,76.8311,171749.0
2025-04-21 10:25:00,77.21,77.65,77.09,77.64,118713.0,76.8311,77.2689,76.7116,77.2589,118713.0
2025-04-21 10:30:00,77.64,77.97,77.52,77.77,189141.0,77.2589,77.5873,77.1395,77.3883,189141.0
2025-04-21 10:35:00,77.77,78.34,77.73,78.27,110950.0,77.3883,77.9555,77.3485,77.8859,110950.0
2025-04-21 10:40:00,78.29,78.5,78.03,78.08,127484.0,77.9058,78.1147,77.647,77.6968,127484.0
2025-04-21 10:45:00,78.05,78.29,77.93,78.07,56904.0,77.6669,77.9058,77.5475,77.6868,56904.0
2025-04-21 10:50:00,78.04,78.04,77.73,77.92,106129.0,77.657,77.657,77.3485,77.5376,106129.0
2025-04-21 10:55:00,77.9,78.05,77.64,77.72,80352.0,77.5177,77.6669,77.2589,77.3386,80352.0
2025-04-21 11:00:00,77.75,77.9,77.44,77.55,63068.0,77.3684,77.5177,77.0599,77.1694,63068.0
2025-04-21 11:05:00,77.6,77.6,77.29,77.47,108700.0,77.2191,77.2191,76.9107,77.0898,108700.0
2025-04-21 11:10:00,77.47,77.98,77.44,77.93,164207.0,77.0898,77.5973,77.0599,77.5475,164207.0
2025-04-21 11:15:00,77.95,78.03,77.69,77.85,65287.0,77.5674,77.647,77.3087,77.4679,65287.0
2025-04-21 11:20:00,77.85,78.18,77.76,78.14,72550.0,77.4679,77.7963,77.3784,77.7565,72550.0
2025-04-21 11:25:00,78.13,78.22,78.0,78.08,49519.0,77.7465,77.8361,77.6172,77.6968,49519.0
2025-04-21 11:30:00,78.07,78.08,77.7,77.72,37612.0,77.6868,77.6968,77.3187,77.3386,37612.0
2025-04-21 11:35:00,77.72,77.81,77.63,77.71,33361.0,77.3386,77.4281,77.249,77.3286,33361.0
2025-04-21 11:40:00,77.71,77.73,77.57,77.61,20273.0,77.3286,77.3485,77.1893,77.2291,20273.0
2025-04-21 11:45:00,77.62,77.62,77.39,77.43,23470.0,77.239,77.239,77.0102,77.05,23470.0
2025-04-21 11:50:00,77.43,77.43,77.22,77.23,37768.0,77.05,77.05,76.841,76.851,37768.0
2025-04-21 11:55:00,77.2,77.2,77.03,77.11,36443.0,76.8211,76.8211,76.6519,76.7315,36443.0
2025-04-21 12:00:00,77.12,77.15,76.84,77.05,77892.0,76.7415,76.7713,76.4629,76.6718,77892.0
2025-04-21 12:05:00,77.06,77.4,77.04,77.34,74005.0,76.6818,77.0201,76.6619,76.9604,74005.0
2025-04-21 12:10:00,77.33,77.61,77.3,77.61,50173.0,76.9505,77.2291,76.9206,77.2291,50173.0
2025-04-21 12:15:00,77.61,77.61,77.31,77.42,37883.0,77.2291,77.2291,76.9306,77.04,37883.0
2025-04-21 12:20:00,77.42,77.47,77.26,77.4,44637.0,77.04,77.0898,76.8808,77.0201,44637.0
2025-04-21 12:25:00,77.41,77.42,77.11,77.27,55833.0,77.0301,77.04,76.7315,76.8908,55833.0
2025-04-21 12:30:00,77.27,77.43,77.26,77.34,43796.0,76.8908,77.05,76.8808,76.9604,43796.0
2025-04-21 12:35:00,77.33,77.65,77.33,77.61,52374.0,76.9505,77.2689,76.9505,77.2291,52374.0
2025-04-21 12:40:00,77.61,77.72,77.56,77.71,53920.0,77.2291,77.3386,77.1793,77.3286,53920.0
2025-04-21 12:45:00,77.71,77.82,77.7,77.77,53251.0,77.3286,77.4381,77.3187,77.3883,53251.0
2025-04-21 12:50:00,77.77,77.77,77.5,77.69,71609.0,77.3883,77.3883,77.1196,77.3087,71609.0
2025-04-21 12:55:00,77.69,77.79,77.64,77.75,45329.0,77.3087,77.4082,77.2589,77.3684,45329.0
2025-04-21 13:00:00,77.75,77.82,77.34,77.46,55506.0,77.3684,77.4381,76.9604,77.0798,55506.0
2025-04-21 13:05:00,77.42,77.43,77.26,77.28,17329.0,77.04,77.05,76.8808,76.9007,17329.0
2025-04-21 13:10:00,77.31,77.31,77.19,77.22,22021.0,76.9306,76.9306,76.8112,76.841,22021.0
2025-04-21 13:15:00,77.27,77.41,77.21,77.38,75329.0,76.8908,77.0301,76.8311,77.0002,75329.0
2025-04-21 13:20:00,77.35,77.5,77.32,77.46,43594.0,76.9704,77.1196,76.9405,77.0798,43594.0
2025-04-21 13:25:00,77.45,77.48,77.17,77.25,45860.0,77.0699,77.0997,76.7913,76.8709,45860.0
2025-04-21 13:30:00,77.24,77.33,77.07,77.15,37428.0,76.8609,76.9505,76.6917,76.7713,37428.0
2025-04-21 13:35:00,77.15,77.36,77.08,77.33,79781.0,76.7713,76.9803,76.7017,76.9505,79781.0
2025-04-21 13:40:00,77.34,77.35,76.97,77.05,46344.0,76.9604,76.9704,76.5922,76.6718,46344.0
2025-04-21 13:45:00,77.06,77.09,76.8,76.8,34396.0,76.6818,76.7116,76.4231,76.4231,34396.0
2025-04-21 13:50:00,76.78,76.79,76.59,76.66,79236.0,76.4032,76.4131,76.2141,76.2838,79236.0
2025-04-21 13:55:00,76.68,76.68,76.43,76.55,34753.0,76.3037,76.3037,76.0549,76.1743,34753.0
2025-04-21 14:00:00,76.56,76.66,76.42,76.45,42980.0,76.1842,76.2838,76.0449,76.0748,42980.0
2025-04-21 14:05:00,76.42,76.52,76.16,76.24,76000.0,76.0449,76.1444,75.7862,75.8658,76000.0
2025-04-21 14:10:00,76.25,76.47,76.08,76.36,86426.0,75.8758,76.0947,75.7066,75.9852,86426.0
2025-04-21 14:15:00,76.34,76.69,76.33,76.58,47798.0,75.9653,76.3136,75.9554,76.2041,47798.0
2025-04-21 14:20:00,76.6,76.64,76.55,76.58,31365.0,76.224,76.2639,76.1743,76.2041,31365.0
2025-04-21 14:25:00,76.58,76.73,76.55,76.73,47983.0,76.2041,76.3534,76.1743,76.3534,47983.0
2025-04-21 14:30:00,76.73,76.9,76.7,76.85,50875.0,76.3534,76.5226,76.3236,76.4728,50875.0
2025-04-21 14:35:00,76.87,76.94,76.79,76.86,38202.0,76.4927,76.5624,76.4131,76.4828,38202.0
2025-04-21 14:40:00,76.88,76.89,76.47,76.65,40733.0,76.5027,76.5126,76.0947,76.2738,40733.0
2025-04-21 14:45:00,76.64,76.74,76.58,76.71,48275.0,76.2639,76.3634,76.2041,76.3335,48275.0
2025-04-21 14:50:00,76.69,76.7,76.55,76.67,40427.0,76.3136,76.3236,76.1743,76.2937,40427.0
2025-04-21 14:55:00,76.68,76.74,76.66,76.71,35615.0,76.3037,76.3634,76.2838,76.3335,35615.0
2025-04-21 15:00:00,76.71,76.91,76.7,76.83,52870.0,76.3335,76.5325,76.3236,76.4529,52870.0
2025-04-21 15:05:00,76.83,76.87,76.67,76.67,49946.0,76.4529,76.4927,76.2937,76.2937,49946.0
2025-04-21 15:10:00,76.67,76.76,76.65,76.76,39129.0,76.2937,76.3833,76.2738,76.3833,39129.0
2025-04-21 15:15:00,76.76,76.98,76.75,76.98,85967.0,76.3833,76.6022,76.3733,76.6022,85967.0
2025-04-21 15:20:00,76.96,77.0,76.87,77.0,143256.0,76.5823,76.6221,76.4927,76.6221,143256.0
2025-04-21 15:25:00,76.99,77.05,76.75,76.87,91068.0,76.6121,76.6718,76.3733,76.4927,91068.0
2025-04-21 15:30:00,76.89,76.91,76.7,76.81,90230.0,76.5126,76.5325,76.3236,76.433,90230.0
2025-04-21 15:35:00,76.81,76.95,76.7,76.86,158928.0,76.433,76.5723,76.3236,76.4828,158928.0
2025-04-21 15:40:00,76.87,76.95,76.62,76.66,110669.0,76.4927,76.5723,76.244,76.2838,110669.0
2025-04-21 15:45:00,76.67,76.68,76.45,76.52,138395.0,76.2937,76.3037,76.0748,76.1444,138395.0
2025-04-21 15:50:00,76.51,76.58,76.17,76.2,178961.0,76.1345,76.2041,75.7962,75.826,178961.0
2025-04-21 15:55:00,76.2,76.47,76.16,76.4,490260.0,75.826,76.0947,75.7862,76.025,490260.0
2025-04-22 09:30:00,77.05,77.39,76.57,77.31,96455.0,76.6718,77.0102,76.1942,76.9306,96455.0
2025-04-22 09:35:00,77.27,77.55,77.09,77.15,41840.0,76.8908,77.1694,76.7116,76.7713,41840.0
2025-04-22 09:40:00,77.11,77.38,77.0,77.1,38840.0,76.7315,77.0002,76.6221,76.7216,38840.0
2025-04-22 09:45:00,77.07,77.45,77.02,77.44,32285.0,76.6917,77.0699,76.642,77.0599,32285.0
2025-04-22 09:50:00,77.4,77.49,77.33,77.38,22333.0,77.0201,77.1097,76.9505,77.0002,22333.0
2025-04-22 09:55:00,77.37,77.49,77.28,77.44,46396.0,76.9903,77.1097,76.9007,77.0599,46396.0
2025-04-22 10:00:00,77.43,77.65,77.15,77.48,97912.0,77.05,77.2689,76.7713,77.0997,97912.0
2025-04-22 10:05:00,77.44,77.7,77.35,77.62,24546.0,77.0599,77.3187,76.9704,77.239,24546.0
2025-04-22 10:10:00,77.68,77.93,77.56,77.68,42817.0,77.2987,77.5475,77.1793,77.2987,42817.0
2025-04-22 10:15:00,77.66,77.67,77.34,77.54,24842.0,77.2788,77.2888,76.9604,77.1594,24842.0
2025-04-22 10:20:00,77.5,77.53,77.39,77.47,27114.0,77.1196,77.1495,77.0102,77.0898,27114.0
2025-04-22 10:25:00,77.5,77.62,77.45,77.62,21948.0,77.1196,77.239,77.0699,77.239,21948.0
2025-04-22 10:30:00,77.58,77.64,77.41,77.48,29546.0,77.1992,77.2589,77.0301,77.0997,29546.0
2025-04-22 10:35:00,77.48,77.59,77.45,77.52,24264.0,77.0997,77.2092,77.0699,77.1395,24264.0
2025-04-22 10:40:00,77.53,77.67,77.49,77.64,18173.0,77.1495,77.2888,77.1097,77.2589,18173.0
2025-04-22 10:45:00,77.64,77.86,77.61,77.69,18701.0,77.2589,77.4779,77.2291,77.3087,18701.0
2025-04-22 10:50:00,77.7,77.72,77.51,77.6,24871.0,77.3187,77.3386,77.1296,77.2191,24871.0
2025-04-22 10:55:00,77.6,77.64,77.52,77.58,75592.0,77.2191,77.2589,77.1395,77.1992,75592.0
2025-04-22 11:00:00,77.56,77.56,77.46,77.5,16505.0,77.1793,77.1793,77.0798,77.1196,16505.0
2025-04-22 11:05:00,77.49,77.79,77.49,77.79,41142.0,77.1097,77.4082,77.1097,77.4082,41142.0
2025-04-22 11:10:00,77.79,77.95,77.79,77.89,16355.0,77.4082,77.5674,77.4082,77.5077,16355.0
2025-04-22 11:15:00,77.91,77.92,77.64,77.64,14641.0,77.5276,77.5376,77.2589,77.2589,14641.0
2025-04-22 11:20:00,77.69,77.79,77.67,77.79,10908.0,77.3087,77.4082,77.2888,77.4082,10908.0
2025-04-22 11:25:00,77.79,77.8,77.61,77.64,17558.0,77.4082,77.4182,77.2291,77.2589,17558.0
2025-04-22 11:30:00,77.65,77.77,77.63,77.74,10148.0,77.2689,77.3883,77.249,77.3585,10148.0
2025-04-22 11:35:00,77.74,77.76,77.61,77.71,15673.0,77.3585,77.3784,77.2291,77.3286,15673.0
2025-04-22 11:40:00,77.72,77.78,77.61,77.65,19158.0,77.3386,77.3983,77.2291,77.2689,19158.0
2025-04-22 11:45:00,77.65,77.81,77.65,77.79,16582.0,77.2689,77.4281,77.2689,77.4082,16582.0
2025-04-22 11:50:00,77.79,78.03,77.76,78.03,17892.0,77.4082,77.647,77.3784,77.647,17892.0
2025-04-22 11:55:00,78.05,78.32,78.05,78.31,27890.0,77.6669,77.9356,77.6669,77.9257,27890.0
2025-04-22 12:00:00,78.33,78.65,78.33,78.53,34683.0,77.9456,78.264,77.9456,78.1446,34683.0
2025-04-22 12:05:00,78.49,78.52,78.35,78.4,24354.0,78.1048,78.1346,77.9655,78.0152,24354.0
2025-04-22 12:10:00,78.41,78.51,78.4,78.51,21314.0,78.0252,78.1247,78.0152,78.1247,21314.0
2025-04-22 12:15:00,78.49,78.6,78.38,78.38,46971.0,78.1048,78.2142,77.9953,77.9953,46971.0
2025-04-22 12:20:00,78.38,78.47,78.34,78.44,32869.0,77.9953,78.0849,77.9555,78.055,32869.0
2025-04-22 12:25:00,78.45,78.61,78.4,78.5,42900.0,78.065,78.2242,78.0152,78.1147,42900.0
2025-04-22 12:30:00,78.52,78.54,78.43,78.45,18383.0,78.1346,78.1545,78.0451,78.065,18383.0
2025-04-22 12:35:00,78.47,78.57,78.45,78.48,12676.0,78.0849,78.1844,78.065,78.0948,12676.0
2025-04-22 12:40:00,78.49,78.58,78.44,78.58,15061.0,78.1048,78.1943,78.055,78.1943,15061.0
2025-04-22 12:45:00,78.58,78.58,78.43,78.51,19908.0,78.1943,78.1943,78.0451,78.1247,19908.0
2025-04-22 12:50:00,78.51,78.54,78.41,78.53,13438.0,78.1247,78.1545,78.0252,78.1446,13438.0
2025-04-22 12:55:00,78.53,78.66,78.53,78.66,23652.0,78.1446,78.2739,78.1446,78.2739,23652.0
2025-04-22 13:00:00,78.66,78.84,78.64,78.82,22895.0,78.2739,78.4531,78.254,78.4332,22895.0
2025-04-22 13:05:00,78.83,78.91,78.72,78.84,40642.0,78.4431,78.5227,78.3336,78.4531,40642.0
2025-04-22 13:10:00,78.84,78.84,78.51,78.55,38373.0,78.4531,78.4531,78.1247,78.1645,38373.0
2025-04-22 13:15:00,78.56,78.56,78.34,78.47,18932.0,78.1744,78.1744,77.9555,78.0849,18932.0
2025-04-22 13:20:00,78.47,78.47,78.18,78.31,31602.0,78.0849,78.0849,77.7963,77.9257,31602.0
2025-04-22 13:25:00,78.27,78.55,78.27,78.38,47031.0,77.8859,78.1645,77.8859,77.9953,47031.0
2025-04-22 13:30:00,78.4,78.44,78.28,78.41,38710.0,78.0152,78.055,77.8958,78.0252,38710.0
2025-04-22 13:35:00,78.44,78.57,78.37,78.44,65293.0,78.055,78.1844,77.9854,78.055,65293.0
2025-04-22 13:40:00,78.44,78.46,78.28,78.34,123599.0,78.055,78.0749,77.8958,77.9555,123599.0
2025-04-22 13:45:00,78.34,78.54,78.31,78.44,28585.0,77.9555,78.1545,77.9257,78.055,28585.0
2025-04-22 13:50:00,78.44,78.48,78.21,78.34,24939.0,78.055,78.0948,77.8261,77.9555,24939.0
2025-04-22 13:55:00,78.33,78.41,78.28,78.39,32796.0,77.9456,78.0252,77.8958,78.0053,32796.0
2025-04-22 14:00:00,78.38,78.68,78.38,78.66,33281.0,77.9953,78.2938,77.9953,78.2739,33281.0
2025-04-22 14:05:00,78.66,78.85,78.64,78.79,37959.0,78.2739,78.463,78.254,78.4033,37959.0
2025-04-22 14:10:00,78.77,78.88,78.72,78.88,34932.0,78.3834,78.4929,78.3336,78.4929,34932.0
2025-04-22 14:15:00,78.85,78.97,78.82,78.86,33364.0,78.463,78.5824,78.4332,78.473,33364.0
2025-04-22 14:20:00,78.86,78.89,78.75,78.84,32107.0,78.473,78.5028,78.3635,78.4531,32107.0
2025-04-22 14:25:00,78.84,78.97,78.84,78.92,21289.0,78.4531,78.5824,78.4531,78.5327,21289.0
2025-04-22 14:30:00,78.93,78.96,78.86,78.95,14001.0,78.5426,78.5725,78.473,78.5625,14001.0
2025-04-22 14:35:00,78.96,79.01,78.89,78.9,28574.0,78.5725,78.6222,78.5028,78.5128,28574.0
2025-04-22 14:40:00,78.9,79.04,78.88,78.88,69942.0,78.5128,78.6521,78.4929,78.4929,69942.0
2025-04-22 14:45:00,78.89,79.02,78.89,78.95,31450.0,78.5028,78.6322,78.5028,78.5625,31450.0
2025-04-22 14:50:00,78.96,79.06,78.94,79.02,31112.0,78.5725,78.672,78.5526,78.6322,31112.0
2025-04-22 14:55:00,79.02,79.13,78.98,79.1,64755.0,78.6322,78.7416,78.5924,78.7118,64755.0
2025-04-22 15:00:00,79.1,79.17,79.04,79.16,46378.0,78.7118,78.7814,78.6521,78.7715,46378.0
2025-04-22 15:05:00,79.15,79.17,78.93,79.02,84252.0,78.7615,78.7814,78.5426,78.6322,84252.0
2025-04-22 15:10:00,79.02,79.02,78.87,78.9,39001.0,78.6322,78.6322,78.4829,78.5128,39001.0
2025-04-22 15:15:00,78.9,79.06,78.89,79.04,47214.0,78.5128,78.672,78.5028,78.6521,47214.0
2025-04-22 15:20:00,79.02,79.05,78.8,78.96,35169.0,78.6322,78.662,78.4133,78.5725,35169.0
2025-04-22 15:25:00,78.98,79.11,78.97,79.04,39158.0,78.5924,78.7217,78.5824,78.6521,39158.0
2025-04-22 15:30:00,79.04,79.19,79.0,79.1,31995.0,78.6521,78.8013,78.6123,78.7118,31995.0
2025-04-22 15:35:00,79.09,79.14,79.01,79.05,38317.0,78.7018,78.7516,78.6222,78.662,38317.0
2025-04-22 15:40:00,79.05,79.26,79.0,79.22,47666.0,78.662,78.871,78.6123,78.8312,47666.0
2025-04-22 15:45:00,79.22,79.34,79.18,79.26,64853.0,78.8312,78.9506,78.7914,78.871,64853.0
2025-04-22 15:50:00,79.24,79.28,79.03,79.23,112528.0,78.8511,78.8909,78.6421,78.8411,112528.0
2025-04-22 15:55:00,79.24,79.4,79.1,79.14,387871.0,78.8511,79.0103,78.7118,78.7516,387871.0
2025-04-23 09:30:00,80.24,80.79,79.91,80.55,158582.0,79.8462,80.3935,79.5178,80.1547,158582.0
2025-04-23 09:35:00,80.68,81.19,80.31,80.92,68607.0,80.284,80.7915,79.9158,80.5228,68607.0
2025-04-23 09:40:00,80.91,81.34,80.85,81.2,33325.0,80.5129,80.9408,80.4532,80.8015,33325.0
2025-04-23 09:45:00,81.25,81.49,81.16,81.49,16892.0,80.8512,81.09,80.7617,81.09,16892.0
2025-04-23 09:50:00,81.5,81.63,81.01,81.06,57284.0,81.1,81.2294,80.6124,80.6622,57284.0
2025-04-23 09:55:00,81.06,81.46,81.01,81.41,39408.0,80.6622,81.0602,80.6124,81.0104,39408.0
2025-04-23 10:00:00,81.37,81.54,81.02,81.25,43486.0,80.9706,81.1398,80.6224,80.8512,43486.0
2025-04-23 10:05:00,81.21,81.6,81.16,81.54,31001.0,80.8114,81.1995,80.7617,81.1398,31001.0
2025-04-23 10:10:00,81.5,81.6,81.37,81.39,23035.0,81.1,81.1995,80.9706,80.9905,23035.0
2025-04-23 10:15:00,81.39,81.43,80.96,81.27,28815.0,80.9905,81.0303,80.5627,80.8711,28815.0
2025-04-23 10:20:00,81.27,81.51,81.05,81.51,37788.0,80.8711,81.11,80.6522,81.11,37788.0
2025-04-23 10:25:00,81.5,81.67,81.45,81.54,28430.0,81.1,81.2692,81.0502,81.1398,28430.0
2025-04-23 10:30:00,81.51,81.62,81.42,81.6,25055.0,81.11,81.2194,81.0204,81.1995,25055.0
2025-04-23 10:35:00,81.58,81.7,81.45,81.56,39195.0,81.1796,81.299,81.0502,81.1597,39195.0
2025-04-23 10:40:00,81.54,81.54,81.26,81.34,30776.0,81.1398,81.1398,80.8612,80.9408,30776.0
2025-04-23 10:45:00,81.35,81.43,81.13,81.17,38251.0,80.9507,81.0303,80.7318,80.7716,38251.0
2025-04-23 10:50:00,81.16,81.16,80.88,81.1,104800.0,80.7617,80.7617,80.483,80.702,104800.0
2025-04-23 10:55:00,81.05,81.17,81.02,81.05,47805.0,80.6522,80.7716,80.6224,80.6522,47805.0
2025-04-23 11:00:00,81.05,81.24,80.85,81.09,34857.0,80.6522,80.8413,80.4532,80.692,34857.0
2025-04-23 11:05:00,81.1,81.12,80.96,81.04,31589.0,80.702,80.7219,80.5627,80.6423,31589.0
2025-04-23 11:10:00,81.02,81.05,80.78,80.78,66670.0,80.6224,80.6522,80.3835,80.3835,66670.0
2025-04-23 11:15:00,80.81,80.81,80.41,80.5,44996.0,80.4134,80.4134,80.0153,80.1049,44996.0
2025-04-23 11:20:00,80.51,80.63,80.2,80.37,37252.0,80.1149,80.2343,79.8064,79.9755,37252.0
2025-04-23 11:25:00,80.42,80.42,79.96,80.09,57309.0,80.0253,80.0253,79.5676,79.6969,57309.0
2025-04-23 11:30:00,80.09,80.2,79.85,80.2,25867.0,79.6969,79.8064,79.4581,79.8064,25867.0
2025-04-23 11:35:00,80.17,80.26,80.06,80.26,26669.0,79.7765,79.8661,79.6671,79.8661,26669.0
2025-04-23 11:40:00,80.23,80.33,80.11,80.17,20058.0,79.8362,79.9357,79.7168,79.7765,20058.0
2025-04-23 11:45:00,80.17,80.17,79.85,79.89,32985.0,79.7765,79.7765,79.4581,79.4979,32985.0
2025-04-23 11:50:00,79.86,79.99,79.7,79.79,60603.0,79.468,79.5974,79.3088,79.3984,60603.0
2025-04-23 11:55:00,79.83,79.93,79.81,79.84,21464.0,79.4382,79.5377,79.4183,79.4481,21464.0
2025-04-23 12:00:00,79.87,79.87,79.57,79.84,39849.0,79.478,79.478,79.1795,79.4481,39849.0
2025-04-23 12:05:00,79.82,79.82,79.54,79.6,20794.0,79.4282,79.4282,79.1496,79.2093,20794.0
2025-04-23 12:10:00,79.63,79.65,79.44,79.49,20029.0,79.2392,79.2591,79.0501,79.0999,20029.0
2025-04-23 12:15:00,79.49,79.51,79.35,79.39,22609.0,79.0999,79.1198,78.9606,79.0004,22609.0
2025-04-23 12:20:00,79.39,79.47,79.3,79.41,25117.0,79.0004,79.08,78.9108,79.0203,25117.0
2025-04-23 12:25:00,79.41,79.58,79.26,79.58,21868.0,79.0203,79.1894,78.871,79.1894,21868.0
2025-04-23 12:30:00,79.58,79.61,79.51,79.56,18283.0,79.1894,79.2193,79.1198,79.1695,18283.0
2025-04-23 12:35:00,79.56,79.78,79.56,79.7,21737.0,79.1695,79.3884,79.1695,79.3088,21737.0
2025-04-23 12:40:00,79.71,79.79,79.64,79.73,20704.0,79.3188,79.3984,79.2491,79.3387,20704.0
2025-04-23 12:45:00,79.76,79.85,79.56,79.61,23027.0,79.3685,79.4581,79.1695,79.2193,23027.0
2025-04-23 12:50:00,79.58,79.72,79.56,79.66,19807.0,79.1894,79.3287,79.1695,79.269,19807.0
2025-04-23 12:55:00,79.66,79.86,79.63,79.75,19475.0,79.269,79.468,79.2392,79.3586,19475.0
2025-04-23 13:00:00,79.73,79.75,79.53,79.71,31077.0,79.3387,79.3586,79.1397,79.3188,31077.0
2025-04-23 13:05:00,79.7,79.7,79.57,79.62,19598.0,79.3088,79.3088,79.1795,79.2292,19598.0
2025-04-23 13:10:00,79.6,79.66,79.55,79.56,21580.0,79.2093,79.269,79.1596,79.1695,21580.0
2025-04-23 13:15:00,79.59,79.68,79.53,79.67,20884.0,79.1994,79.2889,79.1397,79.279,20884.0
2025-04-23 13:20:00,79.66,79.69,79.48,79.59,25616.0,79.269,79.2989,79.0899,79.1994,25616.0
2025-04-23 13:25:00,79.59,79.74,79.48,79.51,18191.0,79.1994,79.3486,79.0899,79.1198,18191.0
2025-04-23 13:30:00,79.49,79.62,79.38,79.38,19612.0,79.0999,79.2292,78.9904,78.9904,19612.0
2025-04-23 13:35:00,79.42,79.44,79.27,79.36,21263.0,79.0302,79.0501,78.8809,78.9705,21263.0
2025-04-23 13:40:00,79.38,79.42,79.24,79.4,29694.0,78.9904,79.0302,78.8511,79.0103,29694.0
2025-04-23 13:45:00,79.4,79.44,79.32,79.4,25704.0,79.0103,79.0501,78.9307,79.0103,25704.0
2025-04-23 13:50:00,79.38,79.52,79.33,79.5,24092.0,78.9904,79.1297,78.9407,79.1098,24092.0
2025-04-23 13:55:00,79.5,79.63,79.47,79.54,20072.0,79.1098,79.2392,79.08,79.1496,20072.0
2025-04-23 14:00:00,79.54,79.61,79.33,79.46,29686.0,79.1496,79.2193,78.9407,79.07,29686.0
2025-04-23 14:05:00,79.48,79.53,79.38,79.42,17245.0,79.0899,79.1397,78.9904,79.0302,17245.0
2025-04-23 14:10:00,79.41,79.55,79.39,79.49,27246.0,79.0203,79.1596,79.0004,79.0999,27246.0
2025-04-23 14:15:00,79.49,79.6,79.39,79.49,19127.0,79.0999,79.2093,79.0004,79.0999,19127.0
2025-04-23 14:20:00,79.48,79.57,79.32,79.38,23929.0,79.0899,79.1795,78.9307,78.9904,23929.0
2025-04-23 14:25:00,79.35,79.35,79.22,79.24,26925.0,78.9606,78.9606,78.8312,78.8511,26925.0
2025-04-23 14:30:00,79.25,79.4,79.24,79.29,29057.0,78.861,79.0103,78.8511,78.9008,29057.0
2025-04-23 14:35:00,79.29,79.32,79.26,79.29,23324.0,78.9008,78.9307,78.871,78.9008,23324.0
2025-04-23 14:40:00,79.29,79.3,79.13,79.15,30216.0,78.9008,78.9108,78.7416,78.7615,30216.0
2025-04-23 14:45:00,79.13,79.2,79.06,79.09,29574.0,78.7416,78.8113,78.672,78.7018,29574.0
2025-04-23 14:50:00,79.11,79.16,79.06,79.12,25706.0,78.7217,78.7715,78.672,78.7317,25706.0
2025-04-23 14:55:00,79.13,79.3,79.09,79.2,40632.0,78.7416,78.9108,78.7018,78.8113,40632.0
2025-04-23 15:00:00,79.2,79.25,79.03,79.03,31653.0,78.8113,78.861,78.6421,78.6421,31653.0
2025-04-23 15:05:00,79.05,79.14,78.99,79.06,28198.0,78.662,78.7516,78.6023,78.672,28198.0
2025-04-23 15:10:00,79.08,79.16,78.99,79.02,37793.0,78.6919,78.7715,78.6023,78.6322,37793.0
2025-04-23 15:15:00,79.02,79.13,78.93,79.03,49601.0,78.6322,78.7416,78.5426,78.6421,49601.0
2025-04-23 15:20:00,79.03,79.1,78.97,79.03,32823.0,78.6421,78.7118,78.5824,78.6421,32823.0
2025-04-23 15:25:00,79.03,79.03,78.86,78.96,53802.0,78.6421,78.6421,78.473,78.5725,53802.0
2025-04-23 15:30:00,78.96,79.09,78.93,79.03,55640.0,78.5725,78.7018,78.5426,78.6421,55640.0
2025-04-23 15:35:00,79.03,79.15,78.92,79.11,52254.0,78.6421,78.7615,78.5327,78.7217,52254.0
2025-04-23 15:40:00,79.11,79.15,78.99,79.02,88673.0,78.7217,78.7615,78.6023,78.6322,88673.0
2025-04-23 15:45:00,79.02,79.19,78.96,79.15,100253.0,78.6322,78.8013,78.5725,78.7615,100253.0
2025-04-23 15:50:00,79.18,79.4,79.13,79.35,130150.0,78.7914,79.0103,78.7416,78.9606,130150.0
2025-04-23 15:55:00,79.36,79.58,79.28,79.41,342880.0,78.9705,79.1894,78.8909,79.0203,342880.0
2025-04-24 09:30:00,79.08,79.16,78.68,78.68,63118.0,78.6919,78.7715,78.2938,78.2938,63118.0
2025-04-24 09:35:00,78.87,78.88,78.4,78.71,9599.0,78.4829,78.4929,78.0152,78.3237,9599.0
2025-04-24 09:40:00,78.77,78.77,78.44,78.75,12310.0,78.3834,78.3834,78.055,78.3635,12310.0
2025-04-24 09:45:00,78.73,78.97,78.67,78.83,16162.0,78.3436,78.5824,78.2839,78.4431,16162.0
2025-04-24 09:50:00,78.83,79.22,78.82,79.17,19864.0,78.4431,78.8312,78.4332,78.7814,19864.0
2025-04-24 09:55:00,79.17,79.45,79.16,79.23,24107.0,78.7814,79.0601,78.7715,78.8411,24107.0
2025-04-24 10:00:00,79.19,79.54,79.16,79.54,47597.0,78.8013,79.1496,78.7715,79.1496,47597.0
2025-04-24 10:05:00,79.51,79.57,79.44,79.46,11140.0,79.1198,79.1795,79.0501,79.07,11140.0
2025-04-24 10:10:00,79.5,79.55,79.22,79.22,80139.0,79.1098,79.1596,78.8312,78.8312,80139.0
2025-04-24 10:15:00,79.22,79.55,79.19,79.51,12383.0,78.8312,79.1596,78.8013,79.1198,12383.0
2025-04-24 10:20:00,79.47,79.73,79.46,79.69,13528.0,79.08,79.3387,79.07,79.2989,13528.0
2025-04-24 10:25:00,79.69,79.74,79.57,79.59,14426.0,79.2989,79.3486,79.1795,79.1994,14426.0
2025-04-24 10:30:00,79.59,79.89,79.59,79.87,10548.0,79.1994,79.4979,79.1994,79.478,10548.0
2025-04-24 10:35:00,79.87,79.87,79.68,79.74,14116.0,79.478,79.478,79.2889,79.3486,14116.0
2025-04-24 10:40:00,79.75,79.82,79.59,79.7,19328.0,79.3586,79.4282,79.1994,79.3088,19328.0
2025-04-24 10:45:00,79.74,79.74,79.44,79.61,20106.0,79.3486,79.3486,79.0501,79.2193,20106.0
2025-04-24 10:50:00,79.64,79.78,79.58,79.78,13209.0,79.2491,79.3884,79.1894,79.3884,13209.0
2025-04-24 10:55:00,79.83,79.89,79.82,79.87,9964.0,79.4382,79.4979,79.4282,79.478,9964.0
2025-04-24 11:00:00,79.88,80.0,79.87,79.92,14474.0,79.488,79.6074,79.478,79.5278,14474.0
2025-04-24 11:05:00,79.9,80.0,79.86,79.98,18766.0,79.5079,79.6074,79.468,79.5875,18766.0
2025-04-24 11:10:00,79.98,80.14,79.9,80.03,22129.0,79.5875,79.7467,79.5079,79.6372,22129.0
2025-04-24 11:15:00,80.03,80.05,79.89,79.9,14155.0,79.6372,79.6571,79.4979,79.5079,14155.0
2025-04-24 11:20:00,79.91,80.04,79.9,79.96,12390.0,79.5178,79.6472,79.5079,79.5676,12390.0
2025-04-24 11:25:00,79.96,80.02,79.9,80.02,21895.0,79.5676,79.6273,79.5079,79.6273,21895.0
2025-04-24 11:30:00,80.02,80.18,79.94,80.18,12852.0,79.6273,79.7865,79.5477,79.7865,12852.0
2025-04-24 11:35:00,80.16,80.18,80.07,80.1,12668.0,79.7666,79.7865,79.677,79.7069,12668.0
2025-04-24 11:40:00,80.1,80.18,80.06,80.08,18527.0,79.7069,79.7865,79.6671,79.687,18527.0
2025-04-24 11:45:00,80.09,80.13,80.04,80.11,20117.0,79.6969,79.7367,79.6472,79.7168,20117.0
2025-04-24 11:50:00,80.08,80.29,79.99,80.23,22526.0,79.687,79.8959,79.5974,79.8362,22526.0
2025-04-24 11:55:00,80.22,80.22,80.11,80.16,19865.0,79.8263,79.8263,79.7168,79.7666,19865.0
2025-04-24 12:00:00,80.18,80.23,80.1,80.21,13562.0,79.7865,79.8362,79.7069,79.8163,13562.0
2025-04-24 12:05:00,80.2,80.31,80.16,80.31,10627.0,79.8064,79.9158,79.7666,79.9158,10627.0
2025-04-24 12:10:00,80.33,80.49,80.3,80.47,15295.0,79.9357,80.095,79.9059,80.0751,15295.0
2025-04-24 12:15:00,80.48,80.53,80.41,80.42,23649.0,80.085,80.1348,80.0153,80.0253,23649.0
2025-04-24 12:20:00,80.46,80.51,80.38,80.38,11278.0,80.0651,80.1149,79.9855,79.9855,11278.0
2025-04-24 12:25:00,80.38,80.52,80.35,80.46,19283.0,79.9855,80.1248,79.9556,80.0651,19283.0
2025-04-24 12:30:00,80.46,80.62,80.45,80.58,56692.0,80.0651,80.2243,80.0552,80.1845,56692.0
2025-04-24 12:35:00,80.56,80.62,80.53,80.56,11639.0,80.1646,80.2243,80.1348,80.1646,11639.0
2025-04-24 12:40:00,80.58,80.67,80.56,80.67,11579.0,80.1845,80.2741,80.1646,80.2741,11579.0
2025-04-24 12:45:00,80.68,80.68,80.52,80.53,19738.0,80.284,80.284,80.1248,80.1348,19738.0
2025-04-24 12:50:00,80.55,80.61,80.5,80.59,16177.0,80.1547,80.2144,80.1049,80.1945,16177.0
2025-04-24 12:55:00,80.61,80.73,80.61,80.67,12015.0,80.2144,80.3338,80.2144,80.2741,12015.0
2025-04-24 13:00:00,80.67,80.69,80.6,80.61,15773.0,80.2741,80.294,80.2044,80.2144,15773.0
2025-04-24 13:05:00,80.62,80.64,80.55,80.57,35241.0,80.2243,80.2442,80.1547,80.1746,35241.0
2025-04-24 13:10:00,80.57,80.57,80.46,80.53,17067.0,80.1746,80.1746,80.0651,80.1348,17067.0
2025-04-24 13:15:00,80.53,80.53,80.29,80.3,19787.0,80.1348,80.1348,79.8959,79.9059,19787.0
2025-04-24 13:20:00,80.3,80.44,80.29,80.43,18258.0,79.9059,80.0452,79.8959,80.0353,18258.0
2025-04-24 13:25:00,80.44,80.53,80.42,80.5,49593.0,80.0452,80.1348,80.0253,80.1049,49593.0
2025-04-24 13:30:00,80.53,80.6,80.42,80.42,20726.0,80.1348,80.2044,80.0253,80.0253,20726.0
2025-04-24 13:35:00,80.44,80.55,80.42,80.52,14155.0,80.0452,80.1547,80.0253,80.1248,14155.0
2025-04-24 13:40:00,80.52,80.54,80.49,80.54,13851.0,80.1248,80.1447,80.095,80.1447,13851.0
2025-04-24 13:45:00,80.53,80.58,80.5,80.56,23241.0,80.1348,80.1845,80.1049,80.1646,23241.0
2025-04-24 13:50:00,80.56,80.7,80.56,80.7,22780.0,80.1646,80.3039,80.1646,80.3039,22780.0
2025-04-24 13:55:00,80.7,80.73,80.55,80.58,115350.0,80.3039,80.3338,80.1547,80.1845,115350.0
2025-04-24 14:00:00,80.58,80.69,80.53,80.61,45257.0,80.1845,80.294,80.1348,80.2144,45257.0
2025-04-24 14:05:00,80.61,80.79,80.44,80.48,130673.0,80.2144,80.3935,80.0452,80.085,130673.0
2025-04-24 14:10:00,80.5,80.53,80.45,80.49,8627.0,80.1049,80.1348,80.0552,80.095,8627.0
2025-04-24 14:15:00,80.5,80.51,80.25,80.4,17387.0,80.1049,80.1149,79.8561,80.0054,17387.0
2025-04-24 14:20:00,80.39,80.4,80.22,80.25,13121.0,79.9954,80.0054,79.8263,79.8561,13121.0
2025-04-24 14:25:00,80.25,80.25,80.09,80.13,8912.0,79.8561,79.8561,79.6969,79.7367,8912.0
2025-04-24 14:30:00,80.15,80.26,80.13,80.24,19977.0,79.7566,79.8661,79.7367,79.8462,19977.0
2025-04-24 14:35:00,80.24,80.27,80.17,80.2,12030.0,79.8462,79.876,79.7765,79.8064,12030.0
2025-04-24 14:40:00,80.2,80.29,80.14,80.29,22520.0,79.8064,79.8959,79.7467,79.8959,22520.0
2025-04-24 14:45:00,80.3,80.3,80.07,80.08,74401.0,79.9059,79.9059,79.677,79.687,74401.0
2025-04-24 14:50:00,80.09,80.28,80.01,80.24,21747.0,79.6969,79.886,79.6173,79.8462,21747.0
2025-04-24 14:55:00,80.25,80.25,80.16,80.17,12315.0,79.8561,79.8561,79.7666,79.7765,12315.0
2025-04-24 15:00:00,80.18,80.2,80.09,80.09,37007.0,79.7865,79.8064,79.6969,79.6969,37007.0
2025-04-24 15:05:00,80.12,80.17,80.08,80.1,71825.0,79.7268,79.7765,79.687,79.7069,71825.0
2025-04-24 15:10:00,80.11,80.13,79.96,80.0,72301.0,79.7168,79.7367,79.5676,79.6074,72301.0
2025-04-24 15:15:00,80.03,80.18,80.02,80.03,93261.0,79.6372,79.7865,79.6273,79.6372,93261.0
2025-04-24 15:20:00,80.01,80.1,79.99,80.06,686005.0,79.6173,79.7069,79.5974,79.6671,686005.0
2025-04-24 15:25:00,80.06,80.18,79.86,79.97,225331.0,79.6671,79.7865,79.468,79.5775,225331.0
2025-04-24 15:30:00,79.97,80.09,79.94,80.06,53982.0,79.5775,79.6969,79.5477,79.6671,53982.0
2025-04-24 15:35:00,80.06,80.25,80.0,80.19,173176.0,79.6671,79.8561,79.6074,79.7964,173176.0
2025-04-24 15:40:00,80.21,80.22,80.08,80.16,90882.0,79.8163,79.8263,79.687,79.7666,90882.0
2025-04-24 15:45:00,80.17,80.22,79.97,80.17,97532.0,79.7765,79.8263,79.5775,79.7765,97532.0
2025-04-24 15:50:00,80.15,80.17,79.9,80.09,143714.0,79.7566,79.7765,79.5079,79.6969,143714.0
2025-04-24 15:55:00,80.11,80.19,79.85,79.86,346811.0,79.7168,79.7964,79.4581,79.468,346811.0
2025-04-25 09:30:00,79.2,79.52,79.04,79.41,20851.0,78.8113,79.1297,78.6521,79.0203,20851.0
2025-04-25 09:35:00,79.36,79.7,79.36,79.64,5592.0,78.9705,79.3088,78.9705,79.2491,5592.0
2025-04-25 09:40:00,79.61,79.68,79.58,79.59,1501.0,79.2193,79.2889,79.1894,79.1994,1501.0
2025-04-25 09:45:00,79.65,79.72,79.17,79.2,27707.0,79.2591,79.3287,78.7814,78.8113,27707.0
2025-04-25 09:50:00,79.2,79.41,79.14,79.24,16289.0,78.8113,79.0203,78.7516,78.8511,16289.0
2025-04-25 09:55:00,79.21,79.31,78.89,79.01,14780.0,78.8212,78.9207,78.5028,78.6222,14780.0
2025-04-25 10:00:00,78.92,79.27,78.9,79.06,24598.0,78.5327,78.8809,78.5128,78.672,24598.0
2025-04-25 10:05:00,79.03,79.25,78.95,79.25,22245.0,78.6421,78.861,78.5625,78.861,22245.0
2025-04-25 10:10:00,79.25,79.35,79.22,79.23,17948.0,78.861,78.9606,78.8312,78.8411,17948.0
2025-04-25 10:15:00,79.23,79.25,79.02,79.03,12673.0,78.8411,78.861,78.6322,78.6421,12673.0
2025-04-25 10:20:00,79.02,79.03,78.59,78.77,16896.0,78.6322,78.6421,78.2043,78.3834,16896.0
2025-04-25 10:25:00,78.76,78.82,78.55,78.8,34000.0,78.3734,78.4332,78.1645,78.4133,34000.0
2025-04-25 10:30:00,78.79,78.87,78.7,78.76,28300.0,78.4033,78.4829,78.3137,78.3734,28300.0
2025-04-25 10:35:00,78.75,78.88,78.64,78.81,72891.0,78.3635,78.4929,78.254,78.4232,72891.0
2025-04-25 10:40:00,78.81,79.03,78.77,79.0,35381.0,78.4232,78.6421,78.3834,78.6123,35381.0
2025-04-25 10:45:00,79.03,79.03,78.88,78.97,22402.0,78.6421,78.6421,78.4929,78.5824,22402.0
2025-04-25 10:50:00,78.96,78.98,78.8,78.8,31281.0,78.5725,78.5924,78.4133,78.4133,31281.0
2025-04-25 10:55:00,78.84,79.06,78.81,79.06,22436.0,78.4531,78.672,78.4232,78.672,22436.0
2025-04-25 11:00:00,79.06,79.08,78.9,78.99,13972.0,78.672,78.6919,78.5128,78.6023,13972.0
2025-04-25 11:05:00,78.98,78.99,78.91,78.92,5256.0,78.5924,78.6023,78.5227,78.5327,5256.0
2025-04-25 11:10:00,78.91,79.04,78.9,79.03,25132.0,78.5227,78.6521,78.5128,78.6421,25132.0
2025-04-25 11:15:00,79.03,79.03,78.86,78.95,16852.0,78.6421,78.6421,78.473,78.5625,16852.0
2025-04-25 11:20:00,78.96,78.99,78.91,78.94,14130.0,78.5725,78.6023,78.5227,78.5526,14130.0
2025-04-25 11:25:00,78.92,78.95,78.84,78.88,13419.0,78.5327,78.5625,78.4531,78.4929,13419.0
2025-04-25 11:30:00,78.87,78.93,78.83,78.89,14328.0,78.4829,78.5426,78.4431,78.5028,14328.0
2025-04-25 11:35:00,78.87,78.88,78.8,78.86,11567.0,78.4829,78.4929,78.4133,78.473,11567.0
2025-04-25 11:40:00,78.83,79.04,78.83,78.94,28604.0,78.4431,78.6521,78.4431,78.5526,28604.0
2025-04-25 11:45:00,78.95,78.98,78.92,78.97,17156.0,78.5625,78.5924,78.5327,78.5824,17156.0
2025-04-25 11:50:00,78.97,79.04,78.95,78.97,17694.0,78.5824,78.6521,78.5625,78.5824,17694.0
2025-04-25 11:55:00,78.97,79.0,78.86,78.86,20505.0,78.5824,78.6123,78.473,78.473,20505.0
2025-04-25 12:00:00,78.91,79.02,78.91,78.98,28486.0,78.5227,78.6322,78.5227,78.5924,28486.0
2025-04-25 12:05:00,78.97,79.0,78.9,78.94,23056.0,78.5824,78.6123,78.5128,78.5526,23056.0
2025-04-25 12:10:00,78.92,79.0,78.88,78.89,20723.0,78.5327,78.6123,78.4929,78.5028,20723.0
2025-04-25 12:15:00,78.91,78.93,78.82,78.89,11303.0,78.5227,78.5426,78.4332,78.5028,11303.0
2025-04-25 12:20:00,78.88,79.04,78.88,79.03,45668.0,78.4929,78.6521,78.4929,78.6421,45668.0
2025-04-25 12:25:00,79.03,79.03,78.94,78.96,21197.0,78.6421,78.6421,78.5526,78.5725,21197.0
2025-04-25 12:30:00,78.96,79.11,78.96,78.98,22553.0,78.5725,78.7217,78.5725,78.5924,22553.0
2025-04-25 12:35:00,79.01,79.04,78.94,78.94,17311.0,78.6222,78.6521,78.5526,78.5526,17311.0
2025-04-25 12:40:00,78.93,78.97,78.92,78.95,6638.0,78.5426,78.5824,78.5327,78.5625,6638.0
2025-04-25 12:45:00,78.95,78.96,78.85,78.92,13256.0,78.5625,78.5725,78.463,78.5327,13256.0
2025-04-25 12:50:00,78.91,79.1,78.9,79.07,12502.0,78.5227,78.7118,78.5128,78.6819,12502.0
2025-04-25 12:55:00,79.12,79.18,79.1,79.12,13348.0,78.7317,78.7914,78.7118,78.7317,13348.0
2025-04-25 13:00:00,79.12,79.15,79.0,79.02,9716.0,78.7317,78.7615,78.6123,78.6322,9716.0
2025-04-25 13:05:00,79.02,79.1,78.99,79.06,9338.0,78.6322,78.7118,78.6023,78.672,9338.0
2025-04-25 13:10:00,79.06,79.16,79.06,79.11,9817.0,78.672,78.7715,78.672,78.7217,9817.0
2025-04-25 13:15:00,79.11,79.13,79.07,79.09,8018.0,78.7217,78.7416,78.6819,78.7018,8018.0
2025-04-25 13:20:00,79.1,79.29,79.09,79.27,29131.0,78.7118,78.9008,78.7018,78.8809,29131.0
2025-04-25 13:25:00,79.27,79.31,79.25,79.29,10399.0,78.8809,78.9207,78.861,78.9008,10399.0
2025-04-25 13:30:00,79.28,79.35,79.24,79.3,15360.0,78.8909,78.9606,78.8511,78.9108,15360.0
2025-04-25 13:35:00,79.3,79.36,79.02,79.16,26503.0,78.9108,78.9705,78.6322,78.7715,26503.0
2025-04-25 13:40:00,79.15,79.22,79.03,79.12,23617.0,78.7615,78.8312,78.6421,78.7317,23617.0
2025-04-25 13:45:00,79.1,79.18,79.02,79.18,14610.0,78.7118,78.7914,78.6322,78.7914,14610.0
2025-04-25 13:50:00,79.16,79.17,79.02,79.02,15693.0,78.7715,78.7814,78.6322,78.6322,15693.0
2025-04-25 13:55:00,79.03,79.12,78.97,79.11,19990.0,78.6421,78.7317,78.5824,78.7217,19990.0
2025-04-25 14:00:00,79.09,79.28,79.08,79.25,20858.0,78.7018,78.8909,78.6919,78.861,20858.0
2025-04-25 14:05:00,79.25,79.36,79.22,79.34,21270.0,78.861,78.9705,78.8312,78.9506,21270.0
2025-04-25 14:10:00,79.36,79.49,79.35,79.45,48644.0,78.9705,79.0999,78.9606,79.0601,48644.0
2025-04-25 14:15:00,79.46,79.49,79.42,79.42,11427.0,79.07,79.0999,79.0302,79.0302,11427.0
2025-04-25 14:20:00,79.42,79.61,79.42,79.61,10014.0,79.0302,79.2193,79.0302,79.2193,10014.0
2025-04-25 14:25:00,79.6,79.64,79.51,79.6,16590.0,79.2093,79.2491,79.1198,79.2093,16590.0
2025-04-25 14:30:00,79.58,79.63,79.52,79.62,12864.0,79.1894,79.2392,79.1297,79.2292,12864.0
2025-04-25 14:35:00,79.62,79.72,79.6,79.63,21957.0,79.2292,79.3287,79.2093,79.2392,21957.0
2025-04-25 14:40:00,79.63,79.66,79.58,79.62,22086.0,79.2392,79.269,79.1894,79.2292,22086.0
2025-04-25 14:45:00,79.59,79.73,79.54,79.58,37362.0,79.1994,79.3387,79.1496,79.1894,37362.0
2025-04-25 14:50:00,79.58,79.58,79.41,79.47,9184.0,79.1894,79.1894,79.0203,79.08,9184.0
2025-04-25 14:55:00,79.47,79.49,79.41,79.42,14989.0,79.08,79.0999,79.0203,79.0302,14989.0
2025-04-25 15:00:00,79.39,79.44,79.37,79.42,11263.0,79.0004,79.0501,78.9805,79.0302,11263.0
2025-04-25 15:05:00,79.41,79.44,79.37,79.39,18536.0,79.0203,79.0501,78.9805,79.0004,18536.0
2025-04-25 15:10:00,79.4,79.43,79.24,79.25,200050.0,79.0103,79.0402,78.8511,78.861,200050.0
2025-04-25 15:15:00,79.25,79.4,79.2,79.23,33380.0,78.861,79.0103,78.8113,78.8411,33380.0
2025-04-25 15:20:00,79.22,79.39,79.21,79.39,32942.0,78.8312,79.0004,78.8212,79.0004,32942.0
2025-04-25 15:25:00,79.4,79.44,79.32,79.35,33204.0,79.0103,79.0501,78.9307,78.9606,33204.0
2025-04-25 15:30:00,79.35,79.43,79.24,79.35,32105.0,78.9606,79.0402,78.8511,78.9606,32105.0
2025-04-25 15:35:00,79.34,79.38,79.2,79.36,44501.0,78.9506,78.9904,78.8113,78.9705,44501.0
2025-04-25 15:40:00,79.37,79.4,79.22,79.37,34464.0,78.9805,79.0103,78.8312,78.9805,34464.0
2025-04-25 15:45:00,79.37,79.45,79.33,79.43,38356.0,78.9805,79.0601,78.9407,79.0402,38356.0
2025-04-25 15:50:00,79.4,79.59,79.38,79.47,121733.0,79.0103,79.1994,78.9904,79.08,121733.0
2025-04-25 15:55:00,79.46,79.49,79.26,79.26,311269.0,79.07,79.0999,78.871,78.871,311269.0
2025-04-28 09:30:00,79.78,79.84,78.81,78.85,47084.0,79.3884,79.4481,78.4232,78.463,47084.0
2025-04-28 09:35:00,78.92,79.14,78.59,78.96,26008.0,78.5327,78.7516,78.2043,78.5725,26008.0
2025-04-28 09:40:00,78.95,79.17,78.9,78.96,33467.0,78.5625,78.7814,78.5128,78.5725,33467.0
2025-04-28 09:45:00,78.98,79.15,78.8,78.93,21443.0,78.5924,78.7615,78.4133,78.5426,21443.0
2025-04-28 09:50:00,78.97,79.1,78.85,78.85,41564.0,78.5824,78.7118,78.463,78.463,41564.0
2025-04-28 09:55:00,78.84,79.03,78.8,78.81,16392.0,78.4531,78.6421,78.4133,78.4232,16392.0
2025-04-28 10:00:00,78.84,78.85,78.61,78.72,29437.0,78.4531,78.463,78.2242,78.3336,29437.0
2025-04-28 10:05:00,78.76,78.83,78.54,78.59,39561.0,78.3734,78.4431,78.1545,78.2043,39561.0
2025-04-28 10:10:00,78.6,78.67,78.45,78.54,24438.0,78.2142,78.2839,78.065,78.1545,24438.0
2025-04-28 10:15:00,78.54,78.69,78.52,78.61,30994.0,78.1545,78.3038,78.1346,78.2242,30994.0
2025-04-28 10:20:00,78.63,78.74,78.61,78.69,26290.0,78.2441,78.3535,78.2242,78.3038,26290.0
2025-04-28 10:25:00,78.67,78.73,78.53,78.63,32305.0,78.2839,78.3436,78.1446,78.2441,32305.0
2025-04-28 10:30:00,78.63,78.63,78.45,78.6,23879.0,78.2441,78.2441,78.065,78.2142,23879.0
2025-04-28 10:35:00,78.6,78.72,78.55,78.68,12305.0,78.2142,78.3336,78.1645,78.2938,12305.0
2025-04-28 10:40:00,78.67,78.78,78.56,78.68,23090.0,78.2839,78.3933,78.1744,78.2938,23090.0
2025-04-28 10:45:00,78.66,78.78,78.61,78.72,16904.0,78.2739,78.3933,78.2242,78.3336,16904.0
2025-04-28 10:50:00,78.72,78.74,78.62,78.7,33143.0,78.3336,78.3535,78.2341,78.3137,33143.0
2025-04-28 10:55:00,78.7,78.73,78.54,78.62,24432.0,78.3137,78.3436,78.1545,78.2341,24432.0
2025-04-28 11:00:00,78.61,78.72,78.58,78.64,17595.0,78.2242,78.3336,78.1943,78.254,17595.0
2025-04-28 11:05:00,78.64,78.64,78.45,78.45,21304.0,78.254,78.254,78.065,78.065,21304.0
2025-04-28 11:10:00,78.47,78.49,78.4,78.45,16399.0,78.0849,78.1048,78.0152,78.065,16399.0
2025-04-28 11:15:00,78.43,78.44,78.22,78.23,28956.0,78.0451,78.055,77.8361,77.846,28956.0
2025-04-28 11:20:00,78.21,78.29,78.11,78.14,31099.0,77.8261,77.9058,77.7266,77.7565,31099.0
2025-04-28 11:25:00,78.1,78.25,78.09,78.12,17736.0,77.7167,77.866,77.7067,77.7366,17736.0
2025-04-28 11:30:00,78.1,78.13,77.89,77.95,26980.0,77.7167,77.7465,77.5077,77.5674,26980.0
2025-04-28 11:35:00,77.95,78.01,77.85,77.9,16172.0,77.5674,77.6271,77.4679,77.5177,16172.0
2025-04-28 11:40:00,77.88,78.01,77.83,77.84,14168.0,77.4978,77.6271,77.448,77.458,14168.0
2025-04-28 11:45:00,77.84,77.87,77.75,77.81,17747.0,77.458,77.4878,77.3684,77.4281,17747.0
2025-04-28 11:50:00,77.8,77.84,77.65,77.66,20510.0,77.4182,77.458,77.2689,77.2788,20510.0
2025-04-28 11:55:00,77.66,77.75,77.64,77.71,16380.0,77.2788,77.3684,77.2589,77.3286,16380.0
2025-04-28 12:00:00,77.7,77.72,77.53,77.63,16262.0,77.3187,77.3386,77.1495,77.249,16262.0
2025-04-28 12:05:00,77.63,77.68,77.56,77.62,21489.0,77.249,77.2987,77.1793,77.239,21489.0
2025-04-28 12:10:00,77.61,77.62,77.43,77.46,76168.0,77.2291,77.239,77.05,77.0798,76168.0
2025-04-28 12:15:00,77.48,77.63,77.43,77.52,39251.0,77.0997,77.249,77.05,77.1395,39251.0
2025-04-28 12:20:00,77.53,77.56,77.48,77.52,24311.0,77.1495,77.1793,77.0997,77.1395,24311.0
2025-04-28 12:25:00,77.5,77.51,77.41,77.42,27139.0,77.1196,77.1296,77.0301,77.04,27139.0
2025-04-28 12:30:00,77.45,77.51,77.38,77.41,15607.0,77.0699,77.1296,77.0002,77.0301,15607.0
2025-04-28 12:35:00,77.43,77.55,77.37,77.51,14760.0,77.05,77.1694,76.9903,77.1296,14760.0
2025-04-28 12:40:00,77.48,77.53,77.44,77.52,11401.0,77.0997,77.1495,77.0599,77.1395,11401.0
2025-04-28 12:45:00,77.53,77.63,77.48,77.59,26278.0,77.1495,77.249,77.0997,77.2092,26278.0
2025-04-28 12:50:00,77.57,77.58,77.41,77.47,16383.0,77.1893,77.1992,77.0301,77.0898,16383.0
2025-04-28 12:55:00,77.45,77.47,77.34,77.36,11530.0,77.0699,77.0898,76.9604,76.9803,11530.0
2025-04-28 13:00:00,77.37,77.45,77.33,77.38,16455.0,76.9903,77.0699,76.9505,77.0002,16455.0
2025-04-28 13:05:00,77.38,77.39,77.29,77.31,10810.0,77.0002,77.0102,76.9107,76.9306,10810.0
2025-04-28 13:10:00,77.3,77.31,77.17,77.19,15568.0,76.9206,76.9306,76.7913,76.8112,15568.0
2025-04-28 13:15:00,77.19,77.27,77.16,77.19,19086.0,76.8112,76.8908,76.7813,76.8112,19086.0
2025-04-28 13:20:00,77.19,77.19,77.08,77.1,15174.0,76.8112,76.8112,76.7017,76.7216,15174.0
2025-04-28 13:25:00,77.1,77.18,76.97,76.99,24032.0,76.7216,76.8012,76.5922,76.6121,24032.0
2025-04-28 13:30:00,77.01,77.17,77.01,77.17,17116.0,76.632,76.7913,76.632,76.7913,17116.0
2025-04-28 13:35:00,77.15,77.16,77.06,77.09,13288.0,76.7713,76.7813,76.6818,76.7116,13288.0
2025-04-28 13:40:00,77.1,77.19,77.04,77.16,52664.0,76.7216,76.8112,76.6619,76.7813,52664.0
2025-04-28 13:45:00,77.17,77.24,77.12,77.16,14389.0,76.7913,76.8609,76.7415,76.7813,14389.0
2025-04-28 13:50:00,77.16,77.38,77.13,77.36,21552.0,76.7813,77.0002,76.7514,76.9803,21552.0
2025-04-28 13:55:00,77.36,77.43,77.26,77.42,20573.0,76.9803,77.05,76.8808,77.04,20573.0
2025-04-28 14:00:00,77.38,77.42,77.35,77.4,21027.0,77.0002,77.04,76.9704,77.0201,21027.0
2025-04-28 14:05:00,77.41,77.62,77.4,77.5,15799.0,77.0301,77.239,77.0201,77.1196,15799.0
2025-04-28 14:10:00,77.5,77.51,77.39,77.44,15822.0,77.1196,77.1296,77.0102,77.0599,15822.0
2025-04-28 14:15:00,77.45,77.48,77.42,77.48,13767.0,77.0699,77.0997,77.04,77.0997,13767.0
2025-04-28 14:20:00,77.46,77.58,77.44,77.57,13994.0,77.0798,77.1992,77.0599,77.1893,13994.0
2025-04-28 14:25:00,77.56,77.66,77.53,77.63,25812.0,77.1793,77.2788,77.1495,77.249,25812.0
2025-04-28 14:30:00,77.64,77.7,77.41,77.44,51097.0,77.2589,77.3187,77.0301,77.0599,51097.0
2025-04-28 14:35:00,77.41,77.55,77.36,77.52,25823.0,77.0301,77.1694,76.9803,77.1395,25823.0
2025-04-28 14:40:00,77.52,77.52,77.41,77.47,21963.0,77.1395,77.1395,77.0301,77.0898,21963.0
2025-04-28 14:45:00,77.46,77.57,77.41,77.51,13686.0,77.0798,77.1893,77.0301,77.1296,13686.0
2025-04-28 14:50:00,77.5,77.62,77.49,77.56,23214.0,77.1196,77.239,77.1097,77.1793,23214.0
2025-04-28 14:55:00,77.55,77.64,77.54,77.59,54546.0,77.1694,77.2589,77.1594,77.2092,54546.0
2025-04-28 15:00:00,77.62,77.73,77.62,77.7,23970.0,77.239,77.3485,77.239,77.3187,23970.0
2025-04-28 15:05:00,77.7,77.83,77.65,77.82,28692.0,77.3187,77.448,77.2689,77.4381,28692.0
2025-04-28 15:10:00,77.81,77.81,77.72,77.77,27080.0,77.4281,77.4281,77.3386,77.3883,27080.0
2025-04-28 15:15:00,77.78,77.8,77.7,77.76,27492.0,77.3983,77.4182,77.3187,77.3784,27492.0
2025-04-28 15:20:00,77.77,77.91,77.76,77.88,25600.0,77.3883,77.5276,77.3784,77.4978,25600.0
2025-04-28 15:25:00,77.88,77.95,77.85,77.87,34201.0,77.4978,77.5674,77.4679,77.4878,34201.0
2025-04-28 15:30:00,77.87,77.94,77.86,77.88,35080.0,77.4878,77.5575,77.4779,77.4978,35080.0
2025-04-28 15:35:00,77.86,78.03,77.73,78.03,59324.0,77.4779,77.647,77.3485,77.647,59324.0
2025-04-28 15:40:00,78.01,78.04,77.91,78.02,45274.0,77.6271,77.657,77.5276,77.6371,45274.0
2025-04-28 15:45:00,78.02,78.13,77.99,78.03,60487.0,77.6371,77.7465,77.6072,77.647,60487.0
2025-04-28 15:50:00,78.06,78.15,78.0,78.1,88468.0,77.6769,77.7664,77.6172,77.7167,88468.0
2025-04-28 15:55:00,78.09,78.09,77.9,77.96,269231.0,77.7067,77.7067,77.5177,77.5774,269231.0
2025-04-29 09:30:00,78.04,78.51,77.62,78.24,28733.0,77.657,78.1247,77.239,77.856,28733.0
2025-04-29 09:35:00,78.31,78.41,78.07,78.21,6297.0,77.9257,78.0252,77.6868,77.8261,6297.0
2025-04-29 09:40:00,78.2,78.37,78.08,78.08,6969.0,77.8162,77.9854,77.6968,77.6968,6969.0
2025-04-29 09:45:00,78.03,78.28,78.0,78.14,9139.0,77.647,77.8958,77.6172,77.7565,9139.0
2025-04-29 09:50:00,78.19,78.41,78.19,78.34,11420.0,77.8062,78.0252,77.8062,77.9555,11420.0
2025-04-29 09:55:00,78.31,78.47,78.21,78.21,10599.0,77.9257,78.0849,77.8261,77.8261,10599.0
2025-04-29 10:00:00,78.27,78.4,78.16,78.27,14197.0,77.8859,78.0152,77.7764,77.8859,14197.0
2025-04-29 10:05:00,78.31,78.34,78.19,78.29,15683.0,77.9257,77.9555,77.8062,77.9058,15683.0
2025-04-29 10:10:00,78.31,78.31,78.07,78.18,13708.0,77.9257,77.9257,77.6868,77.7963,13708.0
2025-04-29 10:15:00,78.17,78.2,77.88,77.89,14552.0,77.7863,77.8162,77.4978,77.5077,14552.0
2025-04-29 10:20:00,77.91,78.01,77.77,77.81,11604.0,77.5276,77.6271,77.3883,77.4281,11604.0
2025-04-29 10:25:00,77.85,77.89,77.71,77.77,18914.0,77.4679,77.5077,77.3286,77.3883,18914.0
2025-04-29 10:30:00,77.79,77.9,77.76,77.9,20464.0,77.4082,77.5177,77.3784,77.5177,20464.0
2025-04-29 10:35:00,77.9,78.05,77.84,77.99,21403.0,77.5177,77.6669,77.458,77.6072,21403.0
2025-04-29 10:40:00,77.97,78.06,77.91,78.01,28162.0,77.5873,77.6769,77.5276,77.6271,28162.0
2025-04-29 10:45:00,78.01,78.15,78.0,78.13,21123.0,77.6271,77.7664,77.6172,77.7465,21123.0
2025-04-29 10:50:00,78.13,78.2,78.08,78.2,21921.0,77.7465,77.8162,77.6968,77.8162,21921.0
2025-04-29 10:55:00,78.19,78.26,78.14,78.21,17396.0,77.8062,77.8759,77.7565,77.8261,17396.0
2025-04-29 11:00:00,78.22,78.3,78.12,78.13,18405.0,77.8361,77.9157,77.7366,77.7465,18405.0
2025-04-29 11:05:00,78.14,78.2,78.12,78.14,19260.0,77.7565,77.8162,77.7366,77.7565,19260.0
2025-04-29 11:10:00,78.13,78.16,78.02,78.04,21139.0,77.7465,77.7764,77.6371,77.657,21139.0
2025-04-29 11:15:00,78.02,78.09,77.82,77.82,21359.0,77.6371,77.7067,77.4381,77.4381,21359.0
2025-04-29 11:20:00,77.84,77.91,77.8,77.88,30371.0,77.458,77.5276,77.4182,77.4978,30371.0
2025-04-29 11:25:00,77.88,77.97,77.81,77.92,26740.0,77.4978,77.5873,77.4281,77.5376,26740.0
2025-04-29 11:30:00,77.94,77.97,77.84,77.86,22488.0,77.5575,77.5873,77.458,77.4779,22488.0
2025-04-29 11:35:00,77.86,77.96,77.83,77.94,21364.0,77.4779,77.5774,77.448,77.5575,21364.0
2025-04-29 11:40:00,77.94,78.02,77.94,78.02,16619.0,77.5575,77.6371,77.5575,77.6371,16619.0
2025-04-29 11:45:00,78.02,78.05,77.99,78.01,15820.0,77.6371,77.6669,77.6072,77.6271,15820.0
2025-04-29 11:50:00,78.03,78.07,77.95,77.99,14736.0,77.647,77.6868,77.5674,77.6072,14736.0
2025-04-29 11:55:00,78.0,78.0,77.83,77.94,13994.0,77.6172,77.6172,77.448,77.5575,13994.0
2025-04-29 12:00:00,77.91,77.99,77.88,77.99,16507.0,77.5276,77.6072,77.4978,77.6072,16507.0
2025-04-29 12:05:00,77.97,78.16,77.92,78.12,21171.0,77.5873,77.7764,77.5376,77.7366,21171.0
2025-04-29 12:10:00,78.13,78.14,78.07,78.1,9519.0,77.7465,77.7565,77.6868,77.7167,9519.0
2025-04-29 12:15:00,78.12,78.19,78.12,78.16,19394.0,77.7366,77.8062,77.7366,77.7764,19394.0
2025-04-29 12:20:00,78.13,78.15,78.1,78.11,9711.0,77.7465,77.7664,77.7167,77.7266,9711.0
2025-04-29 12:25:00,78.09,78.1,78.06,78.09,6360.0,77.7067,77.7167,77.6769,77.7067,6360.0
2025-04-29 12:30:00,78.1,78.12,78.06,78.08,10830.0,77.7167,77.7366,77.6769,77.6968,10830.0
2025-04-29 12:35:00,78.08,78.14,78.05,78.06,12020.0,77.6968,77.7565,77.6669,77.6769,12020.0
2025-04-29 12:40:00,78.06,78.07,78.01,78.02,8954.0,77.6769,77.6868,77.6271,77.6371,8954.0
2025-04-29 12:45:00,78.01,78.02,77.87,77.87,10811.0,77.6271,77.6371,77.4878,77.4878,10811.0
2025-04-29 12:50:00,77.9,77.94,77.86,77.9,13858.0,77.5177,77.5575,77.4779,77.5177,13858.0
2025-04-29 12:55:00,77.89,77.89,77.78,77.84,11684.0,77.5077,77.5077,77.3983,77.458,11684.0
2025-04-29 13:00:00,77.85,77.88,77.82,77.87,7758.0,77.4679,77.4978,77.4381,77.4878,7758.0
2025-04-29 13:05:00,77.87,77.89,77.82,77.82,10329.0,77.4878,77.5077,77.4381,77.4381,10329.0
2025-04-29 13:10:00,77.81,77.86,77.76,77.84,12161.0,77.4281,77.4779,77.3784,77.458,12161.0
2025-04-29 13:15:00,77.85,77.98,77.81,77.98,16915.0,77.4679,77.5973,77.4281,77.5973,16915.0
2025-04-29 13:20:00,77.99,77.99,77.91,77.95,13136.0,77.6072,77.6072,77.5276,77.5674,13136.0
2025-04-29 13:25:00,77.95,78.15,77.93,78.15,30312.0,77.5674,77.7664,77.5475,77.7664,30312.0
2025-04-29 13:30:00,78.14,78.3,78.12,78.29,50700.0,77.7565,77.9157,77.7366,77.9058,50700.0
2025-04-29 13:35:00,78.28,78.33,78.2,78.27,38918.0,77.8958,77.9456,77.8162,77.8859,38918.0
2025-04-29 13:40:00,78.3,78.46,78.29,78.41,22116.0,77.9157,78.0749,77.9058,78.0252,22116.0
2025-04-29 13:45:00,78.4,78.58,78.36,78.56,33111.0,78.0152,78.1943,77.9754,78.1744,33111.0
2025-04-29 13:50:00,78.56,78.56,78.41,78.43,22335.0,78.1744,78.1744,78.0252,78.0451,22335.0
2025-04-29 13:55:00,78.43,78.51,78.41,78.46,26417.0,78.0451,78.1247,78.0252,78.0749,26417.0
2025-04-29 14:00:00,78.47,78.56,78.44,78.55,18734.0,78.0849,78.1744,78.055,78.1645,18734.0
2025-04-29 14:05:00,78.56,78.61,78.45,78.45,32794.0,78.1744,78.2242,78.065,78.065,32794.0
2025-04-29 14:10:00,78.47,78.47,78.37,78.4,23221.0,78.0849,78.0849,77.9854,78.0152,23221.0
2025-04-29 14:15:00,78.42,78.48,78.39,78.43,20964.0,78.0351,78.0948,78.0053,78.0451,20964.0
2025-04-29 14:20:00,78.42,78.43,78.33,78.35,20046.0,78.0351,78.0451,77.9456,77.9655,20046.0
2025-04-29 14:25:00,78.33,78.43,78.32,78.39,35411.0,77.9456,78.0451,77.9356,78.0053,35411.0
2025-04-29 14:30:00,78.4,78.45,78.38,78.42,18140.0,78.0152,78.065,77.9953,78.0351,18140.0
2025-04-29 14:35:00,78.4,78.45,78.38,78.4,22819.0,78.0152,78.065,77.9953,78.0152,22819.0
2025-04-29 14:40:00,78.41,78.41,78.38,78.4,26111.0,78.0252,78.0252,77.9953,78.0152,26111.0
2025-04-29 14:45:00,78.4,78.45,78.37,78.37,27979.0,78.0152,78.065,77.9854,77.9854,27979.0
2025-04-29 14:50:00,78.37,78.39,78.29,78.36,25376.0,77.9854,78.0053,77.9058,77.9754,25376.0
2025-04-29 14:55:00,78.36,78.39,78.32,78.34,31005.0,77.9754,78.0053,77.9356,77.9555,31005.0
2025-04-29 15:00:00,78.33,78.33,78.24,78.24,28492.0,77.9456,77.9456,77.856,77.856,28492.0
2025-04-29 15:05:00,78.24,78.29,78.19,78.2,30447.0,77.856,77.9058,77.8062,77.8162,30447.0
2025-04-29 15:10:00,78.22,78.28,78.21,78.24,26063.0,77.8361,77.8958,77.8261,77.856,26063.0
2025-04-29 15:15:00,78.23,78.31,78.21,78.23,23849.0,77.846,77.9257,77.8261,77.846,23849.0
2025-04-29 15:20:00,78.23,78.29,78.2,78.29,20568.0,77.846,77.9058,77.8162,77.9058,20568.0
2025-04-29 15:25:00,78.29,78.3,78.2,78.25,22418.0,77.9058,77.9157,77.8162,77.866,22418.0
2025-04-29 15:30:00,78.24,78.33,78.24,78.31,23267.0,77.856,77.9456,77.856,77.9257,23267.0
2025-04-29 15:35:00,78.3,78.39,78.25,78.35,59830.0,77.9157,78.0053,77.866,77.9655,59830.0
2025-04-29 15:40:00,78.36,78.36,78.21,78.34,22517.0,77.9754,77.9754,77.8261,77.9555,22517.0
2025-04-29 15:45:00,78.35,78.54,78.32,78.47,68896.0,77.9655,78.1545,77.9356,78.0849,68896.0
2025-04-29 15:50:00,78.48,78.63,78.39,78.55,79582.0,78.0948,78.2441,78.0053,78.1645,79582.0
2025-04-29 15:55:00,78.56,78.69,78.41,78.62,295697.0,78.1744,78.3038,78.0252,78.2341,295697.0
2025-04-30 09:30:00,78.44,78.62,78.1,78.49,89504.0,78.055,78.2341,77.7167,78.1048,89504.0
2025-04-30 09:35:00,78.43,78.6,78.21,78.44,105090.0,78.0451,78.2142,77.8261,78.055,105090.0
2025-04-30 09:40:00,78.4,78.5,77.78,77.9,12913.0,78.0152,78.1147,77.3983,77.5177,12913.0
2025-04-30 09:45:00,77.9,78.14,77.76,77.91,50683.0,77.5177,77.7565,77.3784,77.5276,50683.0
2025-04-30 09:50:00,77.91,77.91,77.42,77.42,12164.0,77.5276,77.5276,77.04,77.04,12164.0
2025-04-30 09:55:00,77.37,77.47,77.16,77.37,35470.0,76.9903,77.0898,76.7813,76.9903,35470.0
2025-04-30 10:00:00,77.32,77.79,77.28,77.61,19564.0,76.9405,77.4082,76.9007,77.2291,19564.0
2025-04-30 10:05:00,77.61,77.7,77.46,77.55,14720.0,77.2291,77.3187,77.0798,77.1694,14720.0
2025-04-30 10:10:00,77.54,77.79,77.51,77.71,9265.0,77.1594,77.4082,77.1296,77.3286,9265.0
2025-04-30 10:15:00,77.78,77.86,77.69,77.86,17988.0,77.3983,77.4779,77.3087,77.4779,17988.0
2025-04-30 10:20:00,77.85,77.96,77.77,77.93,12471.0,77.4679,77.5774,77.3883,77.5475,12471.0
2025-04-30 10:25:00,77.92,78.04,77.88,78.0,16387.0,77.5376,77.657,77.4978,77.6172,16387.0
2025-04-30 10:30:00,77.99,78.2,77.99,78.15,28353.0,77.6072,77.8162,77.6072,77.7664,28353.0
2025-04-30 10:35:00,78.13,78.17,78.0,78.15,70824.0,77.7465,77.7863,77.6172,77.7664,70824.0
2025-04-30 10:40:00,78.15,78.15,77.8,77.93,13030.0,77.7664,77.7664,77.4182,77.5475,13030.0
2025-04-30 10:45:00,77.92,77.96,77.75,77.79,9077.0,77.5376,77.5774,77.3684,77.4082,9077.0
2025-04-30 10:50:00,77.81,78.03,77.72,77.91,15205.0,77.4281,77.647,77.3386,77.5276,15205.0
2025-04-30 10:55:00,77.86,77.9,77.81,77.84,8812.0,77.4779,77.5177,77.4281,77.458,8812.0
2025-04-30 11:00:00,77.84,78.02,77.84,78.01,9714.0,77.458,77.6371,77.458,77.6271,9714.0
2025-04-30 11:05:00,78.03,78.12,78.0,78.1,9438.0,77.647,77.7366,77.6172,77.7167,9438.0
2025-04-30 11:10:00,78.07,78.19,78.07,78.14,8948.0,77.6868,77.8062,77.6868,77.7565,8948.0
2025-04-30 11:15:00,78.12,78.26,78.09,78.24,7526.0,77.7366,77.8759,77.7067,77.856,7526.0
2025-04-30 11:20:00,78.26,78.38,78.26,78.28,14765.0,77.8759,77.9953,77.8759,77.8958,14765.0
2025-04-30 11:25:00,78.27,78.32,78.17,78.24,8726.0,77.8859,77.9356,77.7863,77.856,8726.0
2025-04-30 11:30:00,78.23,78.32,78.19,78.32,5803.0,77.846,77.9356,77.8062,77.9356,5803.0
2025-04-30 11:35:00,78.29,78.34,78.24,78.31,16233.0,77.9058,77.9555,77.856,77.9257,16233.0
2025-04-30 11:40:00,78.33,78.36,78.16,78.23,23355.0,77.9456,77.9754,77.7764,77.846,23355.0
2025-04-30 11:45:00,78.24,78.26,78.16,78.23,6233.0,77.856,77.8759,77.7764,77.846,6233.0
2025-04-30 11:50:00,78.23,78.28,78.17,78.23,7829.0,77.846,77.8958,77.7863,77.846,7829.0
2025-04-30 11:55:00,78.2,78.25,78.05,78.17,10146.0,77.8162,77.866,77.6669,77.7863,10146.0
2025-04-30 12:00:00,78.19,78.24,78.03,78.14,9902.0,77.8062,77.856,77.647,77.7565,9902.0
2025-04-30 12:05:00,78.15,78.27,78.15,78.25,9370.0,77.7664,77.8859,77.7664,77.866,9370.0
2025-04-30 12:10:00,78.27,78.27,78.1,78.15,7707.0,77.8859,77.8859,77.7167,77.7664,7707.0
2025-04-30 12:15:00,78.17,78.33,78.15,78.2,10449.0,77.7863,77.9456,77.7664,77.8162,10449.0
2025-04-30 12:20:00,78.23,78.27,78.05,78.06,18761.0,77.846,77.8859,77.6669,77.6769,18761.0
2025-04-30 12:25:00,78.11,78.17,78.03,78.03,8785.0,77.7266,77.7863,77.647,77.647,8785.0
2025-04-30 12:30:00,78.05,78.11,77.98,78.11,14194.0,77.6669,77.7266,77.5973,77.7266,14194.0
2025-04-30 12:35:00,78.07,78.22,78.04,78.21,7840.0,77.6868,77.8361,77.657,77.8261,7840.0
2025-04-30 12:40:00,78.19,78.21,78.11,78.15,9061.0,77.8062,77.8261,77.7266,77.7664,9061.0
2025-04-30 12:45:00,78.18,78.27,78.16,78.24,10992.0,77.7963,77.8859,77.7764,77.856,10992.0
2025-04-30 12:50:00,78.21,78.32,78.21,78.32,6330.0,77.8261,77.9356,77.8261,77.9356,6330.0
2025-04-30 12:55:00,78.31,78.36,78.29,78.33,7011.0,77.9257,77.9754,77.9058,77.9456,7011.0
2025-04-30 13:00:00,78.31,78.41,78.31,78.36,9566.0,77.9257,78.0252,77.9257,77.9754,9566.0
2025-04-30 13:05:00,78.38,78.38,78.17,78.22,8692.0,77.9953,77.9953,77.7863,77.8361,8692.0
2025-04-30 13:10:00,78.19,78.19,77.98,78.02,22428.0,77.8062,77.8062,77.5973,77.6371,22428.0
2025-04-30 13:15:00,78.06,78.14,78.01,78.14,8551.0,77.6769,77.7565,77.6271,77.7565,8551.0
2025-04-30 13:20:00,78.12,78.16,78.09,78.13,12012.0,77.7366,77.7764,77.7067,77.7465,12012.0
2025-04-30 13:25:00,78.13,78.3,78.12,78.28,12109.0,77.7465,77.9157,77.7366,77.8958,12109.0
2025-04-30 13:30:00,78.28,78.31,78.22,78.31,8981.0,77.8958,77.9257,77.8361,77.9257,8981.0
2025-04-30 13:35:00,78.28,78.34,78.25,78.25,9110.0,77.8958,77.9555,77.866,77.866,9110.0
2025-04-30 13:40:00,78.25,78.29,78.2,78.2,12646.0,77.866,77.9058,77.8162,77.8162,12646.0
2025-04-30 13:45:00,78.2,78.21,78.12,78.19,13088.0,77.8162,77.8261,77.7366,77.8062,13088.0
2025-04-30 13:50:00,78.16,78.21,78.11,78.14,7794.0,77.7764,77.8261,77.7266,77.7565,7794.0
2025-04-30 13:55:00,78.12,78.14,78.03,78.06,8532.0,77.7366,77.7565,77.647,77.6769,8532.0
2025-04-30 14:00:00,78.05,78.14,77.98,78.14,10642.0,77.6669,77.7565,77.5973,77.7565,10642.0
2025-04-30 14:05:00,78.15,78.43,78.06,78.16,25799.0,77.7664,78.0451,77.6769,77.7764,25799.0
2025-04-30 14:10:00,78.15,78.32,78.13,78.14,9212.0,77.7664,77.9356,77.7465,77.7565,9212.0
2025-04-30 14:15:00,78.12,78.26,78.12,78.2,5395.0,77.7366,77.8759,77.7366,77.8162,5395.0
2025-04-30 14:20:00,78.2,78.26,78.17,78.18,7151.0,77.8162,77.8759,77.7863,77.7963,7151.0
2025-04-30 14:25:00,78.15,78.21,77.94,78.04,10602.0,77.7664,77.8261,77.5575,77.657,10602.0
2025-04-30 14:30:00,78.04,78.08,77.97,78.01,10741.0,77.657,77.6968,77.5873,77.6271,10741.0
2025-04-30 14:35:00,78.0,78.0,77.85,77.91,8301.0,77.6172,77.6172,77.4679,77.5276,8301.0
2025-04-30 14:40:00,77.9,77.91,77.81,77.81,6017.0,77.5177,77.5276,77.4281,77.4281,6017.0
2025-04-30 14:45:00,77.81,77.99,77.8,77.97,10490.0,77.4281,77.6072,77.4182,77.5873,10490.0
2025-04-30 14:50:00,77.92,77.97,77.88,77.91,6527.0,77.5376,77.5873,77.4978,77.5276,6527.0
2025-04-30 14:55:00,77.91,77.97,77.87,77.92,7146.0,77.5276,77.5873,77.4878,77.5376,7146.0
2025-04-30 15:00:00,77.9,78.03,77.9,78.02,13992.0,77.5177,77.647,77.5177,77.6371,13992.0
2025-04-30 15:05:00,78.01,78.03,77.97,78.02,10354.0,77.6271,77.647,77.5873,77.6371,10354.0
2025-04-30 15:10:00,78.02,78.16,78.01,78.16,11930.0,77.6371,77.7764,77.6271,77.7764,11930.0
2025-04-30 15:15:00,78.15,78.2,78.12,78.13,29305.0,77.7664,77.8162,77.7366,77.7465,29305.0
2025-04-30 15:20:00,78.12,78.24,78.12,78.17,20346.0,77.7366,77.856,77.7366,77.7863,20346.0
2025-04-30 15:25:00,78.16,78.17,78.03,78.05,16189.0,77.7764,77.7863,77.647,77.6669,16189.0
2025-04-30 15:30:00,78.04,78.05,77.88,77.95,37913.0,77.657,77.6669,77.4978,77.5674,37913.0
2025-04-30 15:35:00,77.97,78.0,77.91,78.0,20898.0,77.5873,77.6172,77.5276,77.6172,20898.0
2025-04-30 15:40:00,78.0,78.17,77.98,78.09,94721.0,77.6172,77.7863,77.5973,77.7067,94721.0
2025-04-30 15:45:00,78.1,78.58,78.1,78.54,169517.0,77.7167,78.1943,77.7167,78.1545,169517.0
2025-04-30 15:50:00,78.55,79.02,78.55,78.92,91573.0,78.1645,78.6322,78.1645,78.5327,91573.0
2025-04-30 15:55:00,78.89,79.13,78.84,78.86,218299.0,78.5028,78.7416,78.4531,78.473,218299.0
2025-05-01 09:30:00,78.11,78.6,77.73,78.05,38362.0,77.7266,78.2142,77.3485,77.6669,38362.0
2025-05-01 09:35:00,78.05,78.44,78.0,78.31,60942.0,77.6669,78.055,77.6172,77.9257,60942.0
2025-05-01 09:40:00,78.34,78.47,78.07,78.07,9870.0,77.9555,78.0849,77.6868,77.6868,9870.0
2025-05-01 09:45:00,78.12,78.13,77.7,77.7,11880.0,77.7366,77.7465,77.3187,77.3187,11880.0
2025-05-01 09:50:00,77.74,77.86,77.67,77.86,9297.0,77.3585,77.4779,77.2888,77.4779,9297.0
2025-05-01 09:55:00,77.86,77.87,77.68,77.72,10629.0,77.4779,77.4878,77.2987,77.3386,10629.0
2025-05-01 10:00:00,77.77,78.15,77.77,78.11,13806.0,77.3883,77.7664,77.3883,77.7266,13806.0
2025-05-01 10:05:00,78.17,78.22,77.9,77.92,17130.0,77.7863,77.8361,77.5177,77.5376,17130.0
2025-05-01 10:10:00,77.92,77.98,77.82,77.87,15597.0,77.5376,77.5973,77.4381,77.4878,15597.0
2025-05-01 10:15:00,77.91,78.05,77.89,77.91,14556.0,77.5276,77.6669,77.5077,77.5276,14556.0
2025-05-01 10:20:00,77.89,78.11,77.87,78.1,9205.0,77.5077,77.7266,77.4878,77.7167,9205.0
2025-05-01 10:25:00,78.1,78.16,78.04,78.08,9847.0,77.7167,77.7764,77.657,77.6968,9847.0
2025-05-01 10:30:00,78.02,78.03,77.62,77.71,16264.0,77.6371,77.647,77.239,77.3286,16264.0
2025-05-01 10:35:00,77.72,77.98,77.71,77.96,11571.0,77.3386,77.5973,77.3286,77.5774,11571.0
2025-05-01 10:40:00,77.97,78.03,77.85,77.85,18310.0,77.5873,77.647,77.4679,77.4679,18310.0
2025-05-01 10:45:00,77.88,77.99,77.87,77.92,15054.0,77.4978,77.6072,77.4878,77.5376,15054.0
2025-05-01 10:50:00,77.91,77.96,77.86,77.95,7436.0,77.5276,77.5774,77.4779,77.5674,7436.0
2025-05-01 10:55:00,77.97,78.02,77.92,78.01,12186.0,77.5873,77.6371,77.5376,77.6271,12186.0
2025-05-01 11:00:00,78.0,78.01,77.85,77.99,12205.0,77.6172,77.6271,77.4679,77.6072,12205.0
2025-05-01 11:05:00,77.98,78.11,77.98,78.1,12891.0,77.5973,77.7266,77.5973,77.7167,12891.0
2025-05-01 11:10:00,78.11,78.18,78.1,78.13,13919.0,77.7266,77.7963,77.7167,77.7465,13919.0
2025-05-01 11:15:00,78.13,78.22,78.11,78.18,13132.0,77.7465,77.8361,77.7266,77.7963,13132.0
2025-05-01 11:20:00,78.18,78.21,78.14,78.16,10791.0,77.7963,77.8261,77.7565,77.7764,10791.0
2025-05-01 11:25:00,78.17,78.25,78.07,78.09,10106.0,77.7863,77.866,77.6868,77.7067,10106.0
2025-05-01 11:30:00,78.03,78.03,77.91,77.97,6791.0,77.647,77.647,77.5276,77.5873,6791.0
2025-05-01 11:35:00,78.01,78.11,77.97,77.98,10329.0,77.6271,77.7266,77.5873,77.5973,10329.0
2025-05-01 11:40:00,77.97,78.0,77.91,77.92,7385.0,77.5873,77.6172,77.5276,77.5376,7385.0
2025-05-01 11:45:00,77.92,77.99,77.89,77.93,6929.0,77.5376,77.6072,77.5077,77.5475,6929.0
2025-05-01 11:50:00,77.92,78.03,77.92,78.02,22365.0,77.5376,77.647,77.5376,77.6371,22365.0
2025-05-01 11:55:00,78.0,78.0,77.83,77.93,10899.0,77.6172,77.6172,77.448,77.5475,10899.0
2025-05-01 12:00:00,77.94,77.97,77.81,77.87,9551.0,77.5575,77.5873,77.4281,77.4878,9551.0
2025-05-01 12:05:00,77.9,77.97,77.85,77.97,6965.0,77.5177,77.5873,77.4679,77.5873,6965.0
2025-05-01 12:10:00,77.94,77.96,77.85,77.86,9237.0,77.5575,77.5774,77.4679,77.4779,9237.0
2025-05-01 12:15:00,77.87,77.98,77.78,77.9,13196.0,77.4878,77.5973,77.3983,77.5177,13196.0
2025-05-01 12:20:00,77.92,77.96,77.86,77.88,8302.0,77.5376,77.5774,77.4779,77.4978,8302.0
2025-05-01 12:25:00,77.89,77.99,77.89,77.92,7154.0,77.5077,77.6072,77.5077,77.5376,7154.0
2025-05-01 12:30:00,77.92,77.99,77.9,77.99,7184.0,77.5376,77.6072,77.5177,77.6072,7184.0
2025-05-01 12:35:00,77.98,77.98,77.92,77.94,8098.0,77.5973,77.5973,77.5376,77.5575,8098.0
2025-05-01 12:40:00,77.94,77.94,77.82,77.89,10692.0,77.5575,77.5575,77.4381,77.5077,10692.0
2025-05-01 12:45:00,77.89,77.91,77.81,77.81,7531.0,77.5077,77.5276,77.4281,77.4281,7531.0
2025-05-01 12:50:00,77.81,77.91,77.8,77.88,8871.0,77.4281,77.5276,77.4182,77.4978,8871.0
2025-05-01 12:55:00,77.88,77.9,77.83,77.89,7298.0,77.4978,77.5177,77.448,77.5077,7298.0
2025-05-01 13:00:00,77.89,77.99,77.89,77.92,12968.0,77.5077,77.6072,77.5077,77.5376,12968.0
2025-05-01 13:05:00,77.94,78.06,77.94,77.98,7308.0,77.5575,77.6769,77.5575,77.5973,7308.0
2025-05-01 13:10:00,77.99,78.08,77.97,78.04,13613.0,77.6072,77.6968,77.5873,77.657,13613.0
2025-05-01 13:15:00,78.06,78.13,78.05,78.08,6226.0,77.6769,77.7465,77.6669,77.6968,6226.0
2025-05-01 13:20:00,78.07,78.12,78.02,78.1,8094.0,77.6868,77.7366,77.6371,77.7167,8094.0
2025-05-01 13:25:00,78.09,78.12,77.99,78.01,8978.0,77.7067,77.7366,77.6072,77.6271,8978.0
2025-05-01 13:30:00,78.0,78.03,77.95,78.0,9474.0,77.6172,77.647,77.5674,77.6172,9474.0
2025-05-01 13:35:00,78.02,78.02,77.94,77.97,9529.0,77.6371,77.6371,77.5575,77.5873,9529.0
2025-05-01 13:40:00,77.99,77.99,77.83,77.83,9247.0,77.6072,77.6072,77.448,77.448,9247.0
2025-05-01 13:45:00,77.83,77.9,77.8,77.88,8719.0,77.448,77.5177,77.4182,77.4978,8719.0
2025-05-01 13:50:00,77.92,77.92,77.79,77.84,8086.0,77.5376,77.5376,77.4082,77.458,8086.0
2025-05-01 13:55:00,77.83,77.83,77.69,77.71,8439.0,77.448,77.448,77.3087,77.3286,8439.0
2025-05-01 14:00:00,77.73,77.83,77.7,77.8,8036.0,77.3485,77.448,77.3187,77.4182,8036.0
2025-05-01 14:05:00,77.81,77.93,77.79,77.89,13430.0,77.4281,77.5475,77.4082,77.5077,13430.0
2025-05-01 14:10:00,77.91,77.93,77.87,77.89,6692.0,77.5276,77.5475,77.4878,77.5077,6692.0
2025-05-01 14:15:00,77.89,77.99,77.89,77.92,14146.0,77.5077,77.6072,77.5077,77.5376,14146.0
2025-05-01 14:20:00,77.91,77.92,77.81,77.88,22448.0,77.5276,77.5376,77.4281,77.4978,22448.0
2025-05-01 14:25:00,77.86,77.9,77.8,77.9,12568.0,77.4779,77.5177,77.4182,77.5177,12568.0
2025-05-01 14:30:00,77.9,77.96,77.86,77.92,11304.0,77.5177,77.5774,77.4779,77.5376,11304.0
2025-05-01 14:35:00,77.92,77.96,77.86,77.92,17039.0,77.5376,77.5774,77.4779,77.5376,17039.0
2025-05-01 14:40:00,77.93,77.98,77.91,77.94,10200.0,77.5475,77.5973,77.5276,77.5575,10200.0
2025-05-01 14:45:00,77.96,78.03,77.93,77.93,11542.0,77.5774,77.647,77.5475,77.5475,11542.0
2025-05-01 14:50:00,77.96,77.98,77.91,77.92,7999.0,77.5774,77.5973,77.5276,77.5376,7999.0
2025-05-01 14:55:00,77.92,77.96,77.91,77.92,8128.0,77.5376,77.5774,77.5276,77.5376,8128.0
2025-05-01 15:00:00,77.93,77.97,77.88,77.94,15533.0,77.5475,77.5873,77.4978,77.5575,15533.0
2025-05-01 15:05:00,77.92,77.92,77.86,77.89,11622.0,77.5376,77.5376,77.4779,77.5077,11622.0
2025-05-01 15:10:00,77.89,77.94,77.81,77.91,19244.0,77.5077,77.5575,77.4281,77.5276,19244.0
2025-05-01 15:15:00,77.91,77.91,77.85,77.89,11216.0,77.5276,77.5276,77.4679,77.5077,11216.0
2025-05-01 15:20:00,77.89,77.9,77.83,77.87,17272.0,77.5077,77.5177,77.448,77.4878,17272.0
2025-05-01 15:25:00,77.85,77.91,77.84,77.86,21919.0,77.4679,77.5276,77.458,77.4779,21919.0
2025-05-01 15:30:00,77.88,77.95,77.85,77.95,22117.0,77.4978,77.5674,77.4679,77.5674,22117.0
2025-05-01 15:35:00,77.94,78.01,77.86,77.89,30612.0,77.5575,77.6271,77.4779,77.5077,30612.0
2025-05-01 15:40:00,77.9,77.97,77.87,77.94,25367.0,77.5177,77.5873,77.4878,77.5575,25367.0
2025-05-01 15:45:00,77.95,78.1,77.95,78.05,35015.0,77.5674,77.7167,77.5674,77.6669,35015.0
2025-05-01 15:50:00,78.07,78.07,77.76,77.85,93125.0,77.6868,77.6868,77.3784,77.4679,93125.0
2025-05-01 15:55:00,77.84,77.85,77.58,77.7,245135.0,77.458,77.4679,77.1992,77.3187,245135.0
2025-05-02 09:30:00,78.87,79.19,78.75,79.16,46267.0,78.4829,78.8013,78.3635,78.7715,46267.0
2025-05-02 09:35:00,79.16,79.35,78.9,79.14,12570.0,78.7715,78.9606,78.5128,78.7516,12570.0
2025-05-02 09:40:00,79.07,79.1,78.89,79.01,5554.0,78.6819,78.7118,78.5028,78.6222,5554.0
2025-05-02 09:45:00,78.96,79.02,78.64,78.79,16133.0,78.5725,78.6322,78.254,78.4033,16133.0
2025-05-02 09:50:00,78.8,78.82,78.64,78.8,13796.0,78.4133,78.4332,78.254,78.4133,13796.0
2025-05-02 09:55:00,78.8,78.96,78.74,78.8,21246.0,78.4133,78.5725,78.3535,78.4133,21246.0
2025-05-02 10:00:00,78.82,79.04,78.62,78.62,25151.0,78.4332,78.6521,78.2341,78.2341,25151.0
2025-05-02 10:05:00,78.67,78.9,78.62,78.73,21460.0,78.2839,78.5128,78.2341,78.3436,21460.0
2025-05-02 10:10:00,78.76,78.82,78.67,78.8,27248.0,78.3734,78.4332,78.2839,78.4133,27248.0
2025-05-02 10:15:00,78.76,78.76,78.6,78.68,21971.0,78.3734,78.3734,78.2142,78.2938,21971.0
2025-05-02 10:20:00,78.65,78.96,78.62,78.87,19449.0,78.264,78.5725,78.2341,78.4829,19449.0
2025-05-02 10:25:00,78.89,78.96,78.83,78.94,11781.0,78.5028,78.5725,78.4431,78.5526,11781.0
2025-05-02 10:30:00,78.92,78.92,78.69,78.69,30924.0,78.5327,78.5327,78.3038,78.3038,30924.0
2025-05-02 10:35:00,78.72,78.85,78.67,78.75,14023.0,78.3336,78.463,78.2839,78.3635,14023.0
2025-05-02 10:40:00,78.77,78.79,78.57,78.58,12452.0,78.3834,78.4033,78.1844,78.1943,12452.0
2025-05-02 10:45:00,78.59,78.73,78.58,78.72,13484.0,78.2043,78.3436,78.1943,78.3336,13484.0
2025-05-02 10:50:00,78.74,78.74,78.54,78.55,11885.0,78.3535,78.3535,78.1545,78.1645,11885.0
2025-05-02 10:55:00,78.56,78.69,78.56,78.62,20193.0,78.1744,78.3038,78.1744,78.2341,20193.0
2025-05-02 11:00:00,78.62,78.67,78.54,78.59,12600.0,78.2341,78.2839,78.1545,78.2043,12600.0
2025-05-02 11:05:00,78.59,78.62,78.41,78.41,11859.0,78.2043,78.2341,78.0252,78.0252,11859.0
2025-05-02 11:10:00,78.41,78.47,78.38,78.47,17941.0,78.0252,78.0849,77.9953,78.0849,17941.0
2025-05-02 11:15:00,78.43,78.49,78.33,78.49,32545.0,78.0451,78.1048,77.9456,78.1048,32545.0
2025-05-02 11:20:00,78.47,78.61,78.44,78.55,20201.0,78.0849,78.2242,78.055,78.1645,20201.0
2025-05-02 11:25:00,78.55,78.56,78.33,78.37,25173.0,78.1645,78.1744,77.9456,77.9854,25173.0
2025-05-02 11:30:00,78.37,78.49,78.32,78.43,21188.0,77.9854,78.1048,77.9356,78.0451,21188.0
2025-05-02 11:35:00,78.42,78.51,78.39,78.51,10958.0,78.0351,78.1247,78.0053,78.1247,10958.0
2025-05-02 11:40:00,78.49,78.49,78.34,78.34,11007.0,78.1048,78.1048,77.9555,77.9555,11007.0
2025-05-02 11:45:00,78.34,78.49,78.33,78.45,25889.0,77.9555,78.1048,77.9456,78.065,25889.0
2025-05-02 11:50:00,78.45,78.5,78.41,78.44,14968.0,78.065,78.1147,78.0252,78.055,14968.0
2025-05-02 11:55:00,78.41,78.46,78.35,78.37,12587.0,78.0252,78.0749,77.9655,77.9854,12587.0
2025-05-02 12:00:00,78.38,78.57,78.37,78.55,29498.0,77.9953,78.1844,77.9854,78.1645,29498.0
2025-05-02 12:05:00,78.56,78.6,78.5,78.52,10010.0,78.1744,78.2142,78.1147,78.1346,10010.0
2025-05-02 12:10:00,78.54,78.64,78.54,78.63,11074.0,78.1545,78.254,78.1545,78.2441,11074.0
2025-05-02 12:15:00,78.64,78.64,78.54,78.59,9546.0,78.254,78.254,78.1545,78.2043,9546.0
2025-05-02 12:20:00,78.61,78.62,78.52,78.54,11557.0,78.2242,78.2341,78.1346,78.1545,11557.0
2025-05-02 12:25:00,78.53,78.64,78.52,78.57,9606.0,78.1446,78.254,78.1346,78.1844,9606.0
2025-05-02 12:30:00,78.56,78.6,78.53,78.54,10956.0,78.1744,78.2142,78.1446,78.1545,10956.0
2025-05-02 12:35:00,78.53,78.55,78.46,78.55,8945.0,78.1446,78.1645,78.0749,78.1645,8945.0
2025-05-02 12:40:00,78.53,78.56,78.52,78.54,8901.0,78.1446,78.1744,78.1346,78.1545,8901.0
2025-05-02 12:45:00,78.54,78.58,78.53,78.53,8243.0,78.1545,78.1943,78.1446,78.1446,8243.0
2025-05-02 12:50:00,78.55,78.6,78.49,78.59,11543.0,78.1645,78.2142,78.1048,78.2043,11543.0
2025-05-02 12:55:00,78.59,78.6,78.51,78.55,9321.0,78.2043,78.2142,78.1247,78.1645,9321.0
2025-05-02 13:00:00,78.55,78.55,78.42,78.46,12563.0,78.1645,78.1645,78.0351,78.0749,12563.0
2025-05-02 13:05:00,78.48,78.52,78.47,78.51,11124.0,78.0948,78.1346,78.0849,78.1247,11124.0
2025-05-02 13:10:00,78.51,78.51,78.46,78.49,7484.0,78.1247,78.1247,78.0749,78.1048,7484.0
2025-05-02 13:15:00,78.48,78.55,78.44,78.51,12510.0,78.0948,78.1645,78.055,78.1247,12510.0
2025-05-02 13:20:00,78.52,78.56,78.49,78.49,11617.0,78.1346,78.1744,78.1048,78.1048,11617.0
2025-05-02 13:25:00,78.51,78.52,78.47,78.49,7698.0,78.1247,78.1346,78.0849,78.1048,7698.0
2025-05-02 13:30:00,78.5,78.5,78.41,78.41,8452.0,78.1147,78.1147,78.0252,78.0252,8452.0
2025-05-02 13:35:00,78.41,78.63,78.39,78.63,56655.0,78.0252,78.2441,78.0053,78.2441,56655.0
2025-05-02 13:40:00,78.64,78.67,78.58,78.62,12803.0,78.254,78.2839,78.1943,78.2341,12803.0
2025-05-02 13:45:00,78.63,78.74,78.59,78.59,12514.0,78.2441,78.3535,78.2043,78.2043,12514.0
2025-05-02 13:50:00,78.58,78.77,78.58,78.75,14717.0,78.1943,78.3834,78.1943,78.3635,14717.0
2025-05-02 13:55:00,78.73,78.73,78.61,78.61,14803.0,78.3436,78.3436,78.2242,78.2242,14803.0
2025-05-02 14:00:00,78.61,78.74,78.58,78.7,70530.0,78.2242,78.3535,78.1943,78.3137,70530.0
2025-05-02 14:05:00,78.7,78.77,78.64,78.66,21445.0,78.3137,78.3834,78.254,78.2739,21445.0
2025-05-02 14:10:00,78.65,78.72,78.62,78.72,14239.0,78.264,78.3336,78.2341,78.3336,14239.0
2025-05-02 14:15:00,78.73,78.78,78.69,78.71,24776.0,78.3436,78.3933,78.3038,78.3237,24776.0
2025-05-02 14:20:00,78.71,78.84,78.7,78.78,18982.0,78.3237,78.4531,78.3137,78.3933,18982.0
2025-05-02 14:25:00,78.78,78.83,78.75,78.81,13600.0,78.3933,78.4431,78.3635,78.4232,13600.0
2025-05-02 14:30:00,78.83,78.9,78.83,78.89,14764.0,78.4431,78.5128,78.4431,78.5028,14764.0
2025-05-02 14:35:00,78.88,78.96,78.85,78.9,21881.0,78.4929,78.5725,78.463,78.5128,21881.0
2025-05-02 14:40:00,78.91,78.97,78.91,78.95,12506.0,78.5227,78.5824,78.5227,78.5625,12506.0
2025-05-02 14:45:00,78.95,78.97,78.82,78.82,15713.0,78.5625,78.5824,78.4332,78.4332,15713.0
2025-05-02 14:50:00,78.84,78.91,78.82,78.89,14388.0,78.4531,78.5227,78.4332,78.5028,14388.0
2025-05-02 14:55:00,78.9,78.93,78.85,78.87,14547.0,78.5128,78.5426,78.463,78.4829,14547.0
2025-05-02 15:00:00,78.85,78.9,78.82,78.88,27990.0,78.463,78.5128,78.4332,78.4929,27990.0
2025-05-02 15:05:00,78.89,79.05,78.87,79.05,25643.0,78.5028,78.662,78.4829,78.662,25643.0
2025-05-02 15:10:00,79.05,79.05,78.84,78.94,34102.0,78.662,78.662,78.4531,78.5526,34102.0
2025-05-02 15:15:00,78.94,79.01,78.94,78.99,28905.0,78.5526,78.6222,78.5526,78.6023,28905.0
2025-05-02 15:20:00,79.01,79.07,78.97,79.03,28337.0,78.6222,78.6819,78.5824,78.6421,28337.0
2025-05-02 15:25:00,79.04,79.13,79.04,79.05,25229.0,78.6521,78.7416,78.6521,78.662,25229.0
2025-05-02 15:30:00,79.05,79.09,78.97,79.04,35135.0,78.662,78.7018,78.5824,78.6521,35135.0
2025-05-02 15:35:00,79.01,79.06,78.95,79.05,26564.0,78.6222,78.672,78.5625,78.662,26564.0
2025-05-02 15:40:00,79.05,79.06,79.01,79.03,28391.0,78.662,78.672,78.6222,78.6421,28391.0
2025-05-02 15:45:00,79.02,79.02,78.79,78.81,51790.0,78.6322,78.6322,78.4033,78.4232,51790.0
2025-05-02 15:50:00,78.8,79.08,78.8,78.98,131236.0,78.4133,78.6919,78.4133,78.5924,131236.0
2025-05-02 15:55:00,78.98,78.98,78.78,78.84,351722.0,78.5924,78.5924,78.3933,78.4531,351722.0
2025-05-05 09:30:00,78.75,78.75,78.04,78.34,40602.0,78.3635,78.3635,77.657,77.9555,40602.0
2025-05-05 09:35:00,78.33,78.54,78.22,78.39,17977.0,77.9456,78.1545,77.8361,78.0053,17977.0
2025-05-05 09:40:00,78.39,78.48,78.21,78.3,16534.0,78.0053,78.0948,77.8261,77.9157,16534.0
2025-05-05 09:45:00,78.32,78.44,78.14,78.35,12022.0,77.9356,78.055,77.7565,77.9655,12022.0
2025-05-05 09:50:00,78.36,78.45,78.25,78.37,13380.0,77.9754,78.065,77.866,77.9854,13380.0
2025-05-05 09:55:00,78.37,78.49,78.2,78.36,53726.0,77.9854,78.1048,77.8162,77.9754,53726.0
2025-05-05 10:00:00,78.42,78.76,78.3,78.53,419997.0,78.0351,78.3734,77.9157,78.1446,419997.0
2025-05-05 10:05:00,78.54,78.6,78.18,78.22,168180.0,78.1545,78.2142,77.7963,77.8361,168180.0
2025-05-05 10:10:00,78.22,78.41,78.13,78.2,41828.0,77.8361,78.0252,77.7465,77.8162,41828.0
2025-05-05 10:15:00,78.22,78.5,78.2,78.38,27102.0,77.8361,78.1147,77.8162,77.9953,27102.0
2025-05-05 10:20:00,78.39,78.59,78.38,78.5,29456.0,78.0053,78.2043,77.9953,78.1147,29456.0
2025-05-05 10:25:00,78.49,78.7,78.46,78.59,31317.0,78.1048,78.3137,78.0749,78.2043,31317.0
2025-05-05 10:30:00,78.59,78.7,78.54,78.63,14993.0,78.2043,78.3137,78.1545,78.2441,14993.0
2025-05-05 10:35:00,78.64,78.74,78.61,78.73,11956.0,78.254,78.3535,78.2242,78.3436,11956.0
2025-05-05 10:40:00,78.69,78.88,78.66,78.78,14453.0,78.3038,78.4929,78.2739,78.3933,14453.0
2025-05-05 10:45:00,78.8,78.86,78.74,78.81,27182.0,78.4133,78.473,78.3535,78.4232,27182.0
2025-05-05 10:50:00,78.81,78.88,78.63,78.76,24249.0,78.4232,78.4929,78.2441,78.3734,24249.0
2025-05-05 10:55:00,78.76,78.81,78.72,78.75,12295.0,78.3734,78.4232,78.3336,78.3635,12295.0
2025-05-05 11:00:00,78.78,78.98,78.77,78.97,11736.0,78.3933,78.5924,78.3834,78.5824,11736.0
2025-05-05 11:05:00,78.94,78.98,78.9,78.95,16666.0,78.5526,78.5924,78.5128,78.5625,16666.0
2025-05-05 11:10:00,78.92,78.95,78.85,78.87,9260.0,78.5327,78.5625,78.463,78.4829,9260.0
2025-05-05 11:15:00,78.84,78.98,78.83,78.91,11343.0,78.4531,78.5924,78.4431,78.5227,11343.0
2025-05-05 11:20:00,78.93,78.95,78.88,78.93,10600.0,78.5426,78.5625,78.4929,78.5426,10600.0
2025-05-05 11:25:00,78.91,78.92,78.87,78.87,7153.0,78.5227,78.5327,78.4829,78.4829,7153.0
2025-05-05 11:30:00,78.87,78.87,78.62,78.67,16879.0,78.4829,78.4829,78.2341,78.2839,16879.0
2025-05-05 11:35:00,78.64,78.67,78.35,78.48,37735.0,78.254,78.2839,77.9655,78.0948,37735.0
2025-05-05 11:40:00,78.48,78.6,78.45,78.52,22102.0,78.0948,78.2142,78.065,78.1346,22102.0
2025-05-05 11:45:00,78.49,78.61,78.47,78.48,30658.0,78.1048,78.2242,78.0849,78.0948,30658.0
2025-05-05 11:50:00,78.48,78.66,78.48,78.66,13274.0,78.0948,78.2739,78.0948,78.2739,13274.0
2025-05-05 11:55:00,78.65,78.66,78.53,78.55,17804.0,78.264,78.2739,78.1446,78.1645,17804.0
2025-05-05 12:00:00,78.55,78.64,78.51,78.61,26874.0,78.1645,78.254,78.1247,78.2242,26874.0
2025-05-05 12:05:00,78.6,78.7,78.57,78.62,17283.0,78.2142,78.3137,78.1844,78.2341,17283.0
2025-05-05 12:10:00,78.64,78.68,78.59,78.63,10855.0,78.254,78.2938,78.2043,78.2441,10855.0
2025-05-05 12:15:00,78.64,78.75,78.57,78.62,35555.0,78.254,78.3635,78.1844,78.2341,35555.0
2025-05-05 12:20:00,78.62,78.67,78.54,78.57,18465.0,78.2341,78.2839,78.1545,78.1844,18465.0
2025-05-05 12:25:00,78.55,78.6,78.53,78.55,15321.0,78.1645,78.2142,78.1446,78.1645,15321.0
2025-05-05 12:30:00,78.55,78.55,78.46,78.53,9684.0,78.1645,78.1645,78.0749,78.1446,9684.0
2025-05-05 12:35:00,78.53,78.6,78.5,78.57,9006.0,78.1446,78.2142,78.1147,78.1844,9006.0
2025-05-05 12:40:00,78.56,78.61,78.53,78.56,9378.0,78.1744,78.2242,78.1446,78.1744,9378.0
2025-05-05 12:45:00,78.56,78.58,78.51,78.53,9566.0,78.1744,78.1943,78.1247,78.1446,9566.0
2025-05-05 12:50:00,78.54,78.57,78.52,78.57,6657.0,78.1545,78.1844,78.1346,78.1844,6657.0
2025-05-05 12:55:00,78.56,78.57,78.44,78.45,10596.0,78.1744,78.1844,78.055,78.065,10596.0
2025-05-05 13:00:00,78.46,78.46,78.35,78.41,17811.0,78.0749,78.0749,77.9655,78.0252,17811.0
2025-05-05 13:05:00,78.39,78.64,78.39,78.61,44100.0,78.0053,78.254,78.0053,78.2242,44100.0
2025-05-05 13:10:00,78.62,78.65,78.58,78.59,14586.0,78.2341,78.264,78.1943,78.2043,14586.0
2025-05-05 13:15:00,78.59,78.61,78.54,78.54,21776.0,78.2043,78.2242,78.1545,78.1545,21776.0
2025-05-05 13:20:00,78.56,78.6,78.52,78.6,9520.0,78.1744,78.2142,78.1346,78.2142,9520.0
2025-05-05 13:25:00,78.6,78.6,78.46,78.51,21697.0,78.2142,78.2142,78.0749,78.1247,21697.0
2025-05-05 13:30:00,78.51,78.58,78.5,78.56,18398.0,78.1247,78.1943,78.1147,78.1744,18398.0
2025-05-05 13:35:00,78.56,78.6,78.48,78.51,34640.0,78.1744,78.2142,78.0948,78.1247,34640.0
2025-05-05 13:40:00,78.52,78.6,78.51,78.57,10787.0,78.1346,78.2142,78.1247,78.1844,10787.0
2025-05-05 13:45:00,78.54,78.67,78.54,78.67,10569.0,78.1545,78.2839,78.1545,78.2839,10569.0
2025-05-05 13:50:00,78.66,78.72,78.63,78.64,8612.0,78.2739,78.3336,78.2441,78.254,8612.0
2025-05-05 13:55:00,78.65,78.73,78.62,78.69,14464.0,78.264,78.3436,78.2341,78.3038,14464.0
2025-05-05 14:00:00,78.67,78.67,78.61,78.64,9503.0,78.2839,78.2839,78.2242,78.254,9503.0
2025-05-05 14:05:00,78.63,78.71,78.63,78.67,22477.0,78.2441,78.3237,78.2441,78.2839,22477.0
2025-05-05 14:10:00,78.66,78.72,78.61,78.72,13355.0,78.2739,78.3336,78.2242,78.3336,13355.0
2025-05-05 14:15:00,78.7,78.75,78.65,78.66,17023.0,78.3137,78.3635,78.264,78.2739,17023.0
2025-05-05 14:20:00,78.66,78.7,78.61,78.64,19445.0,78.2739,78.3137,78.2242,78.254,19445.0
2025-05-05 14:25:00,78.65,78.65,78.57,78.6,17226.0,78.264,78.264,78.1844,78.2142,17226.0
2025-05-05 14:30:00,78.61,78.65,78.58,78.62,9378.0,78.2242,78.264,78.1943,78.2341,9378.0
2025-05-05 14:35:00,78.63,78.68,78.6,78.66,13891.0,78.2441,78.2938,78.2142,78.2739,13891.0
2025-05-05 14:40:00,78.67,78.67,78.57,78.58,8945.0,78.2839,78.2839,78.1844,78.1943,8945.0
2025-05-05 14:45:00,78.57,78.6,78.49,78.57,16153.0,78.1844,78.2142,78.1048,78.1844,16153.0
2025-05-05 14:50:00,78.56,78.58,78.47,78.51,16549.0,78.1744,78.1943,78.0849,78.1247,16549.0
2025-05-05 14:55:00,78.51,78.51,78.46,78.47,14881.0,78.1247,78.1247,78.0749,78.0849,14881.0
2025-05-05 15:00:00,78.48,78.5,78.43,78.45,16484.0,78.0948,78.1147,78.0451,78.065,16484.0
2025-05-05 15:05:00,78.46,78.51,78.41,78.43,17616.0,78.0749,78.1247,78.0252,78.0451,17616.0
2025-05-05 15:10:00,78.43,78.45,78.37,78.37,22726.0,78.0451,78.065,77.9854,77.9854,22726.0
2025-05-05 15:15:00,78.38,78.44,78.36,78.37,25771.0,77.9953,78.055,77.9754,77.9854,25771.0
2025-05-05 15:20:00,78.36,78.37,78.22,78.3,56828.0,77.9754,77.9854,77.8361,77.9157,56828.0
2025-05-05 15:25:00,78.28,78.39,78.28,78.38,35793.0,77.8958,78.0053,77.8958,77.9953,35793.0
2025-05-05 15:30:00,78.38,78.4,78.27,78.31,55158.0,77.9953,78.0152,77.8859,77.9257,55158.0
2025-05-05 15:35:00,78.31,78.4,78.3,78.3,48016.0,77.9257,78.0152,77.9157,77.9157,48016.0
2025-05-05 15:40:00,78.29,78.33,78.2,78.28,51285.0,77.9058,77.9456,77.8162,77.8958,51285.0
2025-05-05 15:45:00,78.28,78.34,78.17,78.3,62185.0,77.8958,77.9555,77.7863,77.9157,62185.0
2025-05-05 15:50:00,78.28,78.35,78.16,78.31,101932.0,77.8958,77.9655,77.7764,77.9257,101932.0
2025-05-05 15:55:00,78.29,78.36,78.18,78.35,296018.0,77.9058,77.9754,77.7963,77.9655,296018.0
2025-05-06 09:30:00,77.08,78.0,76.21,76.81,150792.0,76.7017,77.6172,75.836,76.433,150792.0
2025-05-06 09:35:00,76.89,76.92,75.82,75.82,98292.0,76.5126,76.5425,75.4479,75.4479,98292.0
2025-05-06 09:40:00,75.87,76.4,75.86,76.4,55264.0,75.4976,76.025,75.4877,76.025,55264.0
2025-05-06 09:45:00,76.32,76.36,75.91,76.33,148375.0,75.9454,75.9852,75.5374,75.9554,148375.0
2025-05-06 09:50:00,76.32,76.35,76.04,76.04,88612.0,75.9454,75.9753,75.6668,75.6668,88612.0
2025-05-06 09:55:00,76.08,76.08,75.79,75.94,47058.0,75.7066,75.7066,75.418,75.5673,47058.0
2025-05-06 10:00:00,75.98,76.2,75.79,76.12,79973.0,75.6071,75.826,75.418,75.7464,79973.0
2025-05-06 10:05:00,76.12,76.32,75.94,76.05,106715.0,75.7464,75.9454,75.5673,75.6767,106715.0
2025-05-06 10:10:00,76.05,76.18,75.73,75.81,69251.0,75.6767,75.8061,75.3583,75.4379,69251.0
2025-05-06 10:15:00,75.77,75.99,75.54,75.67,74231.0,75.3981,75.617,75.1693,75.2986,74231.0
2025-05-06 10:20:00,75.69,75.75,75.45,75.57,93561.0,75.3185,75.3782,75.0797,75.1991,93561.0
2025-05-06 10:25:00,75.56,75.98,75.55,75.95,62390.0,75.1892,75.6071,75.1792,75.5772,62390.0
2025-05-06 10:30:00,75.99,76.38,75.98,76.17,62495.0,75.617,76.0051,75.6071,75.7962,62495.0
2025-05-06 10:35:00,76.23,76.28,75.85,75.92,25594.0,75.8559,75.9056,75.4777,75.5474,25594.0
2025-05-06 10:40:00,75.95,75.96,75.61,75.85,80282.0,75.5772,75.5872,75.2389,75.4777,80282.0
2025-05-06 10:45:00,75.89,76.11,75.89,76.09,64164.0,75.5175,75.7365,75.5175,75.7166,64164.0
2025-05-06 10:50:00,76.08,76.08,75.56,75.56,48694.0,75.7066,75.7066,75.1892,75.1892,48694.0
2025-05-06 10:55:00,75.57,75.77,75.43,75.62,48461.0,75.1991,75.3981,75.0598,75.2489,48461.0
2025-05-06 11:00:00,75.55,75.72,75.5,75.64,27913.0,75.1792,75.3484,75.1294,75.2688,27913.0
2025-05-06 11:05:00,75.64,75.7,75.33,75.41,24959.0,75.2688,75.3285,74.9603,75.0399,24959.0
2025-05-06 11:10:00,75.42,75.52,75.34,75.36,37261.0,75.0498,75.1493,74.9702,74.9901,37261.0
2025-05-06 11:15:00,75.36,75.4,75.13,75.2,41596.0,74.9901,75.0299,74.7613,74.8309,41596.0
2025-05-06 11:20:00,75.2,75.73,75.2,75.73,51934.0,74.8309,75.3583,74.8309,75.3583,51934.0
2025-05-06 11:25:00,75.73,75.78,75.53,75.61,27644.0,75.3583,75.4081,75.1593,75.2389,27644.0
2025-05-06 11:30:00,75.64,75.84,75.47,75.83,28322.0,75.2688,75.4678,75.0996,75.4578,28322.0
2025-05-06 11:35:00,75.81,75.86,75.62,75.73,32968.0,75.4379,75.4877,75.2489,75.3583,32968.0
2025-05-06 11:40:00,75.75,76.02,75.74,76.02,48097.0,75.3782,75.6469,75.3683,75.6469,48097.0
2025-05-06 11:45:00,75.97,76.05,75.78,75.97,49104.0,75.5971,75.6767,75.4081,75.5971,49104.0
2025-05-06 11:50:00,76.0,76.0,75.79,75.85,30345.0,75.627,75.627,75.418,75.4777,30345.0
2025-05-06 11:55:00,75.86,75.99,75.74,75.98,37291.0,75.4877,75.617,75.3683,75.6071,37291.0
2025-05-06 12:00:00,76.01,76.18,75.98,76.03,35288.0,75.6369,75.8061,75.6071,75.6568,35288.0
2025-05-06 12:05:00,76.0,76.27,75.98,76.24,37882.0,75.627,75.8957,75.6071,75.8658,37882.0
2025-05-06 12:10:00,76.22,76.26,76.08,76.21,29044.0,75.8459,75.8857,75.7066,75.836,29044.0
2025-05-06 12:15:00,76.16,76.21,76.1,76.12,20781.0,75.7862,75.836,75.7265,75.7464,20781.0
2025-05-06 12:20:00,76.13,76.13,75.79,75.84,27460.0,75.7564,75.7564,75.418,75.4678,27460.0
2025-05-06 12:25:00,75.87,75.98,75.79,75.95,18609.0,75.4976,75.6071,75.418,75.5772,18609.0
2025-05-06 12:30:00,75.98,76.26,75.93,76.24,28989.0,75.6071,75.8857,75.5573,75.8658,28989.0
2025-05-06 12:35:00,76.24,76.39,76.2,76.35,49573.0,75.8658,76.0151,75.826,75.9753,49573.0
2025-05-06 12:40:00,76.38,76.48,76.21,76.27,31490.0,76.0051,76.1046,75.836,75.8957,31490.0
2025-05-06 12:45:00,76.19,76.22,76.02,76.1,20751.0,75.8161,75.8459,75.6469,75.7265,20751.0
2025-05-06 12:50:00,76.06,76.08,75.76,75.86,22250.0,75.6867,75.7066,75.3882,75.4877,22250.0
2025-05-06 12:55:00,75.89,76.04,75.82,76.04,28757.0,75.5175,75.6668,75.4479,75.6668,28757.0
2025-05-06 13:00:00,76.0,76.18,75.93,76.14,34274.0,75.627,75.8061,75.5573,75.7663,34274.0
2025-05-06 13:05:00,76.11,76.21,76.08,76.2,40235.0,75.7365,75.836,75.7066,75.826,40235.0
2025-05-06 13:10:00,76.21,76.39,76.19,76.36,54818.0,75.836,76.0151,75.8161,75.9852,54818.0
2025-05-06 13:15:00,76.37,76.74,76.37,76.58,58491.0,75.9952,76.3634,75.9952,76.2041,58491.0
2025-05-06 13:20:00,76.56,76.67,76.44,76.47,31063.0,76.1842,76.2937,76.0648,76.0947,31063.0
2025-05-06 13:25:00,76.44,76.52,76.31,76.48,35030.0,76.0648,76.1444,75.9355,76.1046,35030.0
2025-05-06 13:30:00,76.47,76.63,76.47,76.62,29030.0,76.0947,76.2539,76.0947,76.244,29030.0
2025-05-06 13:35:00,76.62,76.73,76.44,76.45,40385.0,76.244,76.3534,76.0648,76.0748,40385.0
2025-05-06 13:40:00,76.45,76.5,76.33,76.34,48240.0,76.0748,76.1245,75.9554,75.9653,48240.0
2025-05-06 13:45:00,76.34,76.49,76.3,76.42,53741.0,75.9653,76.1146,75.9255,76.0449,53741.0
2025-05-06 13:50:00,76.42,76.59,76.34,76.56,33907.0,76.0449,76.2141,75.9653,76.1842,33907.0
2025-05-06 13:55:00,76.55,76.75,76.46,76.67,71457.0,76.1743,76.3733,76.0847,76.2937,71457.0
2025-05-06 14:00:00,76.67,76.76,76.56,76.7,53199.0,76.2937,76.3833,76.1842,76.3236,53199.0
2025-05-06 14:05:00,76.73,76.94,76.65,76.91,49949.0,76.3534,76.5624,76.2738,76.5325,49949.0
2025-05-06 14:10:00,76.95,76.95,76.72,76.84,44808.0,76.5723,76.5723,76.3435,76.4629,44808.0
2025-05-06 14:15:00,76.86,76.89,76.58,76.64,55171.0,76.4828,76.5126,76.2041,76.2639,55171.0
2025-05-06 14:20:00,76.63,76.77,76.5,76.64,53387.0,76.2539,76.3932,76.1245,76.2639,53387.0
2025-05-06 14:25:00,76.64,76.74,76.64,76.67,35027.0,76.2639,76.3634,76.2639,76.2937,35027.0
2025-05-06 14:30:00,76.64,76.69,76.57,76.59,26053.0,76.2639,76.3136,76.1942,76.2141,26053.0
2025-05-06 14:35:00,76.61,76.7,76.44,76.45,45279.0,76.234,76.3236,76.0648,76.0748,45279.0
2025-05-06 14:40:00,76.47,76.83,76.47,76.66,48118.0,76.0947,76.4529,76.0947,76.2838,48118.0
2025-05-06 14:45:00,76.66,76.66,76.49,76.52,48190.0,76.2838,76.2838,76.1146,76.1444,48190.0
2025-05-06 14:50:00,76.52,76.72,76.43,76.71,67381.0,76.1444,76.3435,76.0549,76.3335,67381.0
2025-05-06 14:55:00,76.71,76.88,76.65,76.88,31810.0,76.3335,76.5027,76.2738,76.5027,31810.0
2025-05-06 15:00:00,76.87,76.88,76.74,76.85,33712.0,76.4927,76.5027,76.3634,76.4728,33712.0
2025-05-06 15:05:00,76.85,76.89,76.71,76.88,39569.0,76.4728,76.5126,76.3335,76.5027,39569.0
2025-05-06 15:10:00,76.86,76.87,76.74,76.79,72914.0,76.4828,76.4927,76.3634,76.4131,72914.0
2025-05-06 15:15:00,76.79,76.85,76.7,76.7,40583.0,76.4131,76.4728,76.3236,76.3236,40583.0
2025-05-06 15:20:00,76.68,76.74,76.51,76.72,64798.0,76.3037,76.3634,76.1345,76.3435,64798.0
2025-05-06 15:25:00,76.74,76.75,76.56,76.75,63078.0,76.3634,76.3733,76.1842,76.3733,63078.0
2025-05-06 15:30:00,76.75,76.77,76.62,76.71,62128.0,76.3733,76.3932,76.244,76.3335,62128.0
2025-05-06 15:35:00,76.73,76.91,76.66,76.71,267869.0,76.3534,76.5325,76.2838,76.3335,267869.0
2025-05-06 15:40:00,76.71,76.78,76.6,76.69,90082.0,76.3335,76.4032,76.224,76.3136,90082.0
2025-05-06 15:45:00,76.68,76.69,76.24,76.36,121816.0,76.3037,76.3136,75.8658,75.9852,121816.0
2025-05-06 15:50:00,76.39,76.4,75.99,76.04,119821.0,76.0151,76.025,75.617,75.6668,119821.0
2025-05-06 15:55:00,76.01,76.22,75.83,75.83,309856.0,75.6369,75.8459,75.4578,75.4578,309856.0
2025-05-07 09:30:00,76.24,77.08,76.24,76.97,72318.0,75.8658,76.7017,75.8658,76.5922,72318.0
2025-05-07 09:35:00,76.96,77.1,76.72,76.97,22420.0,76.5823,76.7216,76.3435,76.5922,22420.0
2025-05-07 09:40:00,76.97,77.0,76.76,76.89,38317.0,76.5922,76.6221,76.3833,76.5126,38317.0
2025-05-07 09:45:00,76.9,76.9,76.68,76.77,23557.0,76.5226,76.5226,76.3037,76.3932,23557.0
2025-05-07 09:50:00,76.73,76.92,76.64,76.81,23097.0,76.3534,76.5425,76.2639,76.433,23097.0
2025-05-07 09:55:00,76.74,76.99,76.65,76.98,14354.0,76.3634,76.6121,76.2738,76.6022,14354.0
2025-05-07 10:00:00,76.95,77.0,76.42,76.42,47401.0,76.5723,76.6221,76.0449,76.0449,47401.0
2025-05-07 10:05:00,76.45,76.64,76.26,76.28,65520.0,76.0748,76.2639,75.8857,75.9056,65520.0
2025-05-07 10:10:00,76.25,76.29,75.9,76.15,174681.0,75.8758,75.9156,75.5275,75.7763,174681.0
2025-05-07 10:15:00,76.13,76.14,75.79,75.83,37430.0,75.7564,75.7663,75.418,75.4578,37430.0
2025-05-07 10:20:00,75.83,76.04,75.69,75.97,67018.0,75.4578,75.6668,75.3185,75.5971,67018.0
2025-05-07 10:25:00,75.97,76.05,75.75,76.03,44275.0,75.5971,75.6767,75.3782,75.6568,44275.0
2025-05-07 10:30:00,76.04,76.06,75.88,76.01,47376.0,75.6668,75.6867,75.5076,75.6369,47376.0
2025-05-07 10:35:00,76.05,76.06,75.94,75.97,30471.0,75.6767,75.6867,75.5673,75.5971,30471.0
2025-05-07 10:40:00,75.98,75.99,75.72,75.89,37696.0,75.6071,75.617,75.3484,75.5175,37696.0
2025-05-07 10:45:00,75.9,75.94,75.76,75.79,19015.0,75.5275,75.5673,75.3882,75.418,19015.0
2025-05-07 10:50:00,75.83,75.85,75.61,75.65,38614.0,75.4578,75.4777,75.2389,75.2787,38614.0
2025-05-07 10:55:00,75.64,75.77,75.62,75.74,41941.0,75.2688,75.3981,75.2489,75.3683,41941.0
2025-05-07 11:00:00,75.73,75.78,75.56,75.56,26317.0,75.3583,75.4081,75.1892,75.1892,26317.0
2025-05-07 11:05:00,75.6,75.73,75.5,75.5,28583.0,75.229,75.3583,75.1294,75.1294,28583.0
2025-05-07 11:10:00,75.48,75.56,75.4,75.46,51164.0,75.1095,75.1892,75.0299,75.0896,51164.0
2025-05-07 11:15:00,75.46,75.66,75.46,75.66,25230.0,75.0896,75.2887,75.0896,75.2887,25230.0
2025-05-07 11:20:00,75.64,75.9,75.58,75.9,47630.0,75.2688,75.5275,75.2091,75.5275,47630.0
2025-05-07 11:25:00,75.9,75.9,75.7,75.72,34025.0,75.5275,75.5275,75.3285,75.3484,34025.0
2025-05-07 11:30:00,75.72,75.85,75.72,75.85,19111.0,75.3484,75.4777,75.3484,75.4777,19111.0
2025-05-07 11:35:00,75.86,75.93,75.7,75.78,38660.0,75.4877,75.5573,75.3285,75.4081,38660.0
2025-05-07 11:40:00,75.8,76.0,75.79,75.88,20347.0,75.428,75.627,75.418,75.5076,20347.0
2025-05-07 11:45:00,75.87,75.89,75.67,75.72,21116.0,75.4976,75.5175,75.2986,75.3484,21116.0
2025-05-07 11:50:00,75.71,75.83,75.71,75.76,27290.0,75.3384,75.4578,75.3384,75.3882,27290.0
2025-05-07 11:55:00,75.76,75.97,75.73,75.93,17688.0,75.3882,75.5971,75.3583,75.5573,17688.0
2025-05-07 12:00:00,75.92,75.93,75.81,75.92,22170.0,75.5474,75.5573,75.4379,75.5474,22170.0
2025-05-07 12:05:00,75.94,75.96,75.8,75.84,24531.0,75.5673,75.5872,75.428,75.4678,24531.0
2025-05-07 12:10:00,75.82,75.92,75.75,75.83,12716.0,75.4479,75.5474,75.3782,75.4578,12716.0
2025-05-07 12:15:00,75.83,75.84,75.71,75.72,19737.0,75.4578,75.4678,75.3384,75.3484,19737.0
2025-05-07 12:20:00,75.76,75.77,75.55,75.55,21326.0,75.3882,75.3981,75.1792,75.1792,21326.0
2025-05-07 12:25:00,75.56,75.61,75.47,75.47,21974.0,75.1892,75.2389,75.0996,75.0996,21974.0
2025-05-07 12:30:00,75.47,75.57,75.47,75.53,18374.0,75.0996,75.1991,75.0996,75.1593,18374.0
2025-05-07 12:35:00,75.51,75.59,75.48,75.54,26395.0,75.1394,75.219,75.1095,75.1693,26395.0
2025-05-07 12:40:00,75.56,75.59,75.44,75.45,16321.0,75.1892,75.219,75.0697,75.0797,16321.0
2025-05-07 12:45:00,75.45,75.48,75.36,75.37,16588.0,75.0797,75.1095,74.9901,75.0001,16588.0
2025-05-07 12:50:00,75.4,75.44,75.32,75.41,17077.0,75.0299,75.0697,74.9503,75.0399,17077.0
2025-05-07 12:55:00,75.41,75.53,75.41,75.53,18496.0,75.0399,75.1593,75.0399,75.1593,18496.0
2025-05-07 13:00:00,75.52,75.55,75.41,75.41,17277.0,75.1493,75.1792,75.0399,75.0399,17277.0
2025-05-07 13:05:00,75.44,75.52,75.43,75.51,20931.0,75.0697,75.1493,75.0598,75.1394,20931.0
2025-05-07 13:10:00,75.51,75.56,75.43,75.43,14743.0,75.1394,75.1892,75.0598,75.0598,14743.0
2025-05-07 13:15:00,75.45,75.45,75.29,75.34,15576.0,75.0797,75.0797,74.9205,74.9702,15576.0
2025-05-07 13:20:00,75.36,75.39,75.29,75.37,16849.0,74.9901,75.02,74.9205,75.0001,16849.0
2025-05-07 13:25:00,75.37,75.45,75.33,75.38,18757.0,75.0001,75.0797,74.9603,75.01,18757.0
2025-05-07 13:30:00,75.38,75.4,75.21,75.29,13095.0,75.01,75.0299,74.8409,74.9205,13095.0
2025-05-07 13:35:00,75.3,75.3,75.21,75.27,15025.0,74.9304,74.9304,74.8409,74.9006,15025.0
2025-05-07 13:40:00,75.27,75.33,75.24,75.33,19258.0,74.9006,74.9603,74.8707,74.9603,19258.0
2025-05-07 13:45:00,75.33,75.4,75.25,75.28,13851.0,74.9603,75.0299,74.8807,74.9105,13851.0
2025-05-07 13:50:00,75.29,75.32,75.06,75.19,21720.0,74.9205,74.9503,74.6916,74.821,21720.0
2025-05-07 13:55:00,75.18,75.21,75.1,75.15,19327.0,74.811,74.8409,74.7314,74.7812,19327.0
2025-05-07 14:00:00,75.13,75.27,75.01,75.22,24404.0,74.7613,74.9006,74.6419,74.8508,24404.0
2025-05-07 14:05:00,75.21,75.21,74.79,74.86,43387.0,74.8409,74.8409,74.4229,74.4926,43387.0
2025-05-07 14:10:00,74.85,74.92,74.74,74.79,29594.0,74.4826,74.5523,74.3732,74.4229,29594.0
2025-05-07 14:15:00,74.77,74.94,74.7,74.92,39360.0,74.403,74.5722,74.3334,74.5523,39360.0
2025-05-07 14:20:00,74.93,75.05,74.92,74.93,31120.0,74.5622,74.6817,74.5523,74.5622,31120.0
2025-05-07 14:25:00,74.93,75.08,74.93,75.08,166521.0,74.5622,74.7115,74.5622,74.7115,166521.0
2025-05-07 14:30:00,75.06,75.39,75.04,75.35,25735.0,74.6916,75.02,74.6717,74.9802,25735.0
2025-05-07 14:35:00,75.35,75.44,75.21,75.43,47523.0,74.9802,75.0697,74.8409,75.0598,47523.0
2025-05-07 14:40:00,75.45,75.46,75.29,75.29,29563.0,75.0797,75.0896,74.9205,74.9205,29563.0
2025-05-07 14:45:00,75.33,75.38,75.16,75.23,33566.0,74.9603,75.01,74.7911,74.8608,33566.0
2025-05-07 14:50:00,75.26,75.33,75.19,75.33,24721.0,74.8906,74.9603,74.821,74.9603,24721.0
2025-05-07 14:55:00,75.33,75.6,75.33,75.5,49769.0,74.9603,75.229,74.9603,75.1294,49769.0
2025-05-07 15:00:00,75.5,75.64,75.49,75.59,47295.0,75.1294,75.2688,75.1195,75.219,47295.0
2025-05-07 15:05:00,75.59,75.68,75.55,75.58,36959.0,75.219,75.3086,75.1792,75.2091,36959.0
2025-05-07 15:10:00,75.6,75.61,75.44,75.55,22144.0,75.229,75.2389,75.0697,75.1792,22144.0
2025-05-07 15:15:00,75.56,75.61,75.45,75.59,22264.0,75.1892,75.2389,75.0797,75.219,22264.0
2025-05-07 15:20:00,75.58,75.61,75.45,75.48,31319.0,75.2091,75.2389,75.0797,75.1095,31319.0
2025-05-07 15:25:00,75.49,75.5,75.26,75.27,32336.0,75.1195,75.1294,74.8906,74.9006,32336.0
2025-05-07 15:30:00,75.27,75.32,75.2,75.25,34810.0,74.9006,74.9503,74.8309,74.8807,34810.0
2025-05-07 15:35:00,75.25,75.41,75.23,75.34,42878.0,74.8807,75.0399,74.8608,74.9702,42878.0
2025-05-07 15:40:00,75.34,75.64,75.24,75.42,78847.0,74.9702,75.2688,74.8707,75.0498,78847.0
2025-05-07 15:45:00,75.42,75.48,75.24,75.31,62462.0,75.0498,75.1095,74.8707,74.9404,62462.0
2025-05-07 15:50:00,75.28,75.34,75.08,75.26,108724.0,74.9105,74.9702,74.7115,74.8906,108724.0
2025-05-07 15:55:00,75.28,75.55,75.24,75.51,289881.0,74.9105,75.1792,74.8707,75.1394,289881.0
2025-05-08 09:30:00,75.91,76.78,75.65,76.42,51289.0,75.5374,76.4032,75.2787,76.0449,51289.0
2025-05-08 09:35:00,76.44,76.88,76.36,76.85,32470.0,76.0648,76.5027,75.9852,76.4728,32470.0
2025-05-08 09:40:00,76.82,77.02,76.49,76.98,24260.0,76.443,76.642,76.1146,76.6022,24260.0
2025-05-08 09:45:00,77.0,77.29,76.8,77.11,121201.0,76.6221,76.9107,76.4231,76.7315,121201.0
2025-05-08 09:50:00,77.18,77.49,77.16,77.48,34639.0,76.8012,77.1097,76.7813,77.0997,34639.0
2025-05-08 09:55:00,77.49,77.58,77.17,77.17,31422.0,77.1097,77.1992,76.7913,76.7913,31422.0
2025-05-08 10:00:00,77.22,77.54,77.16,77.52,37829.0,76.841,77.1594,76.7813,77.1395,37829.0
2025-05-08 10:05:00,77.5,77.52,77.31,77.48,28387.0,77.1196,77.1395,76.9306,77.0997,28387.0
2025-05-08 10:10:00,77.48,77.64,77.42,77.62,29832.0,77.0997,77.2589,77.04,77.239,29832.0
2025-05-08 10:15:00,77.64,77.69,77.41,77.58,21190.0,77.2589,77.3087,77.0301,77.1992,21190.0
2025-05-08 10:20:00,77.61,77.82,77.57,77.79,22279.0,77.2291,77.4381,77.1893,77.4082,22279.0
2025-05-08 10:25:00,77.81,77.95,77.78,77.91,25122.0,77.4281,77.5674,77.3983,77.5276,25122.0
2025-05-08 10:30:00,77.89,77.93,77.73,77.77,15208.0,77.5077,77.5475,77.3485,77.3883,15208.0
2025-05-08 10:35:00,77.77,77.85,77.66,77.67,23434.0,77.3883,77.4679,77.2788,77.2888,23434.0
2025-05-08 10:40:00,77.68,77.98,77.68,77.9,32033.0,77.2987,77.5973,77.2987,77.5177,32033.0
2025-05-08 10:45:00,77.92,78.06,77.8,77.97,28352.0,77.5376,77.6769,77.4182,77.5873,28352.0
2025-05-08 10:50:00,77.97,78.2,77.95,78.16,54756.0,77.5873,77.8162,77.5674,77.7764,54756.0
2025-05-08 10:55:00,78.15,78.18,77.92,78.12,56078.0,77.7664,77.7963,77.5376,77.7366,56078.0
2025-05-08 11:00:00,78.11,78.28,78.03,78.07,54398.0,77.7266,77.8958,77.647,77.6868,54398.0
2025-05-08 11:05:00,78.07,78.16,77.99,78.0,21723.0,77.6868,77.7764,77.6072,77.6172,21723.0
2025-05-08 11:10:00,78.01,78.1,77.93,78.01,20388.0,77.6271,77.7167,77.5475,77.6271,20388.0
2025-05-08 11:15:00,78.1,78.13,77.97,78.04,19731.0,77.7167,77.7465,77.5873,77.657,19731.0
2025-05-08 11:20:00,78.08,78.25,78.05,78.16,25357.0,77.6968,77.866,77.6669,77.7764,25357.0
2025-05-08 11:25:00,78.16,78.3,78.13,78.19,42860.0,77.7764,77.9157,77.7465,77.8062,42860.0
2025-05-08 11:30:00,78.19,78.19,78.0,78.14,31442.0,77.8062,77.8062,77.6172,77.7565,31442.0
2025-05-08 11:35:00,78.16,78.29,78.1,78.29,35508.0,77.7764,77.9058,77.7167,77.9058,35508.0
2025-05-08 11:40:00,78.3,78.49,78.3,78.48,21106.0,77.9157,78.1048,77.9157,78.0948,21106.0
2025-05-08 11:45:00,78.48,78.53,78.37,78.41,24923.0,78.0948,78.1446,77.9854,78.0252,24923.0
2025-05-08 11:50:00,78.41,78.41,78.21,78.28,18889.0,78.0252,78.0252,77.8261,77.8958,18889.0
2025-05-08 11:55:00,78.25,78.33,78.16,78.32,9056.0,77.866,77.9456,77.7764,77.9356,9056.0
2025-05-08 12:00:00,78.35,78.42,78.27,78.31,15868.0,77.9655,78.0351,77.8859,77.9257,15868.0
2025-05-08 12:05:00,78.29,78.4,78.28,78.38,11434.0,77.9058,78.0152,77.8958,77.9953,11434.0
2025-05-08 12:10:00,78.4,78.45,78.29,78.41,14726.0,78.0152,78.065,77.9058,78.0252,14726.0
2025-05-08 12:15:00,78.42,78.5,78.42,78.49,10758.0,78.0351,78.1147,78.0351,78.1048,10758.0
2025-05-08 12:20:00,78.52,78.54,78.46,78.5,10833.0,78.1346,78.1545,78.0749,78.1147,10833.0
2025-05-08 12:25:00,78.48,78.57,78.48,78.55,23867.0,78.0948,78.1844,78.0948,78.1645,23867.0
2025-05-08 12:30:00,78.55,78.58,78.46,78.48,19685.0,78.1645,78.1943,78.0749,78.0948,19685.0
2025-05-08 12:35:00,78.48,78.58,78.48,78.55,8534.0,78.0948,78.1943,78.0948,78.1645,8534.0
2025-05-08 12:40:00,78.55,78.67,78.55,78.67,10415.0,78.1645,78.2839,78.1645,78.2839,10415.0
2025-05-08 12:45:00,78.68,78.7,78.47,78.47,24891.0,78.2938,78.3137,78.0849,78.0849,24891.0
2025-05-08 12:50:00,78.48,78.61,78.47,78.56,18067.0,78.0948,78.2242,78.0849,78.1744,18067.0
2025-05-08 12:55:00,78.57,78.68,78.57,78.64,25707.0,78.1844,78.2938,78.1844,78.254,25707.0
2025-05-08 13:00:00,78.65,78.69,78.58,78.67,12822.0,78.264,78.3038,78.1943,78.2839,12822.0
2025-05-08 13:05:00,78.66,78.66,78.57,78.57,11849.0,78.2739,78.2739,78.1844,78.1844,11849.0
2025-05-08 13:10:00,78.57,78.59,78.48,78.54,9955.0,78.1844,78.2043,78.0948,78.1545,9955.0
2025-05-08 13:15:00,78.57,78.68,78.55,78.61,51608.0,78.1844,78.2938,78.1645,78.2242,51608.0
2025-05-08 13:20:00,78.6,78.6,78.5,78.5,9897.0,78.2142,78.2142,78.1147,78.1147,9897.0
2025-05-08 13:25:00,78.49,78.55,78.44,78.53,21802.0,78.1048,78.1645,78.055,78.1446,21802.0
2025-05-08 13:30:00,78.54,78.6,78.49,78.49,14906.0,78.1545,78.2142,78.1048,78.1048,14906.0
2025-05-08 13:35:00,78.48,78.56,78.44,78.47,8720.0,78.0948,78.1744,78.055,78.0849,8720.0
2025-05-08 13:40:00,78.45,78.47,78.34,78.37,12843.0,78.065,78.0849,77.9555,77.9854,12843.0
2025-05-08 13:45:00,78.37,78.39,78.26,78.29,35354.0,77.9854,78.0053,77.8759,77.9058,35354.0
2025-05-08 13:50:00,78.3,78.37,78.16,78.18,25662.0,77.9157,77.9854,77.7764,77.7963,25662.0
2025-05-08 13:55:00,78.18,78.21,78.14,78.17,10364.0,77.7963,77.8261,77.7565,77.7863,10364.0
2025-05-08 14:00:00,78.17,78.23,78.12,78.17,14930.0,77.7863,77.846,77.7366,77.7863,14930.0
2025-05-08 14:05:00,78.17,78.25,78.1,78.15,33256.0,77.7863,77.866,77.7167,77.7664,33256.0
2025-05-08 14:10:00,78.13,78.21,78.09,78.2,14986.0,77.7465,77.8261,77.7067,77.8162,14986.0
2025-05-08 14:15:00,78.2,78.25,78.14,78.14,12233.0,77.8162,77.866,77.7565,77.7565,12233.0
2025-05-08 14:20:00,78.16,78.2,78.0,78.08,35605.0,77.7764,77.8162,77.6172,77.6968,35605.0
2025-05-08 14:25:00,78.11,78.15,78.05,78.1,13805.0,77.7266,77.7664,77.6669,77.7167,13805.0
2025-05-08 14:30:00,78.11,78.19,78.09,78.14,14800.0,77.7266,77.8062,77.7067,77.7565,14800.0
2025-05-08 14:35:00,78.16,78.19,78.13,78.17,8782.0,77.7764,77.8062,77.7465,77.7863,8782.0
2025-05-08 14:40:00,78.18,78.21,78.14,78.19,19167.0,77.7963,77.8261,77.7565,77.8062,19167.0
2025-05-08 14:45:00,78.19,78.2,78.06,78.11,19795.0,77.8062,77.8162,77.6769,77.7266,19795.0
2025-05-08 14:50:00,78.12,78.12,77.99,78.06,16150.0,77.7366,77.7366,77.6072,77.6769,16150.0
2025-05-08 14:55:00,78.08,78.08,78.0,78.02,17085.0,77.6968,77.6968,77.6172,77.6371,17085.0
2025-05-08 15:00:00,78.03,78.03,77.85,77.97,68547.0,77.647,77.647,77.4679,77.5873,68547.0
2025-05-08 15:05:00,77.96,78.03,77.91,77.95,38644.0,77.5774,77.647,77.5276,77.5674,38644.0
2025-05-08 15:10:00,77.95,78.07,77.93,78.05,41702.0,77.5674,77.6868,77.5475,77.6669,41702.0
2025-05-08 15:15:00,78.06,78.08,78.0,78.08,19557.0,77.6769,77.6968,77.6172,77.6968,19557.0
2025-05-08 15:20:00,78.08,78.21,78.08,78.16,23896.0,77.6968,77.8261,77.6968,77.7764,23896.0
2025-05-08 15:25:00,78.16,78.21,78.09,78.12,27910.0,77.7764,77.8261,77.7067,77.7366,27910.0
2025-05-08 15:30:00,78.1,78.18,78.09,78.18,26667.0,77.7167,77.7963,77.7067,77.7963,26667.0
2025-05-08 15:35:00,78.18,78.2,78.06,78.09,39143.0,77.7963,77.8162,77.6769,77.7067,39143.0
2025-05-08 15:40:00,78.09,78.15,78.01,78.15,42536.0,77.7067,77.7664,77.6271,77.7664,42536.0
2025-05-08 15:45:00,78.14,78.21,78.05,78.2,66997.0,77.7565,77.8261,77.6669,77.8162,66997.0
2025-05-08 15:50:00,78.19,78.19,78.06,78.1,109940.0,77.8062,77.8062,77.6769,77.7167,109940.0
2025-05-08 15:55:00,78.12,78.12,77.93,77.97,288480.0,77.7366,77.7366,77.5475,77.5873,288480.0
2025-05-09 09:30:00,78.32,78.32,77.91,78.23,32258.0,77.9356,77.9356,77.5276,77.846,32258.0
2025-05-09 09:35:00,78.35,78.57,78.27,78.27,36681.0,77.9655,78.1844,77.8859,77.8859,36681.0
2025-05-09 09:40:00,78.27,78.52,78.26,78.41,6697.0,77.8859,78.1346,77.8759,78.0252,6697.0
2025-05-09 09:45:00,78.44,78.51,78.35,78.35,30469.0,78.055,78.1247,77.9655,77.9655,30469.0
2025-05-09 09:50:00,78.33,78.48,78.27,78.45,17667.0,77.9456,78.0948,77.8859,78.065,17667.0
2025-05-09 09:55:00,78.44,78.52,78.4,78.48,15609.0,78.055,78.1346,78.0152,78.0948,15609.0
2025-05-09 10:00:00,78.43,78.74,78.42,78.7,23867.0,78.0451,78.3535,78.0351,78.3137,23867.0
2025-05-09 10:05:00,78.7,78.98,78.7,78.95,27070.0,78.3137,78.5924,78.3137,78.5625,27070.0
2025-05-09 10:10:00,78.92,78.97,78.8,78.9,27366.0,78.5327,78.5824,78.4133,78.5128,27366.0
2025-05-09 10:15:00,78.88,79.02,78.8,78.84,20873.0,78.4929,78.6322,78.4133,78.4531,20873.0
2025-05-09 10:20:00,78.83,79.01,78.78,78.97,22441.0,78.4431,78.6222,78.3933,78.5824,22441.0
2025-05-09 10:25:00,78.99,79.0,78.69,78.73,25561.0,78.6023,78.6123,78.3038,78.3436,25561.0
2025-05-09 10:30:00,78.77,78.77,78.43,78.49,33148.0,78.3834,78.3834,78.0451,78.1048,33148.0
2025-05-09 10:35:00,78.42,78.57,78.37,78.55,16510.0,78.0351,78.1844,77.9854,78.1645,16510.0
2025-05-09 10:40:00,78.54,78.6,78.48,78.56,28358.0,78.1545,78.2142,78.0948,78.1744,28358.0
2025-05-09 10:45:00,78.56,78.61,78.52,78.61,24360.0,78.1744,78.2242,78.1346,78.2242,24360.0
2025-05-09 10:50:00,78.58,78.6,78.49,78.53,18676.0,78.1943,78.2142,78.1048,78.1446,18676.0
2025-05-09 10:55:00,78.55,78.74,78.55,78.65,26230.0,78.1645,78.3535,78.1645,78.264,26230.0
2025-05-09 11:00:00,78.65,78.78,78.64,78.74,27436.0,78.264,78.3933,78.254,78.3535,27436.0
2025-05-09 11:05:00,78.74,78.8,78.69,78.7,37817.0,78.3535,78.4133,78.3038,78.3137,37817.0
2025-05-09 11:10:00,78.7,78.7,78.53,78.56,16371.0,78.3137,78.3137,78.1446,78.1744,16371.0
2025-05-09 11:15:00,78.54,78.61,78.41,78.56,21459.0,78.1545,78.2242,78.0252,78.1744,21459.0
2025-05-09 11:20:00,78.55,78.59,78.44,78.59,23529.0,78.1645,78.2043,78.055,78.2043,23529.0
2025-05-09 11:25:00,78.6,78.66,78.56,78.56,30912.0,78.2142,78.2739,78.1744,78.1744,30912.0
2025-05-09 11:30:00,78.56,78.58,78.5,78.52,15466.0,78.1744,78.1943,78.1147,78.1346,15466.0
2025-05-09 11:35:00,78.54,78.59,78.47,78.51,16781.0,78.1545,78.2043,78.0849,78.1247,16781.0
2025-05-09 11:40:00,78.53,78.56,78.49,78.51,11507.0,78.1446,78.1744,78.1048,78.1247,11507.0
2025-05-09 11:45:00,78.52,78.62,78.46,78.5,27960.0,78.1346,78.2341,78.0749,78.1147,27960.0
2025-05-09 11:50:00,78.49,78.64,78.49,78.57,16439.0,78.1048,78.254,78.1048,78.1844,16439.0
2025-05-09 11:55:00,78.57,78.65,78.56,78.56,20498.0,78.1844,78.264,78.1744,78.1744,20498.0
2025-05-09 12:00:00,78.56,78.6,78.49,78.5,26617.0,78.1744,78.2142,78.1048,78.1147,26617.0
2025-05-09 12:05:00,78.49,78.53,78.43,78.44,24162.0,78.1048,78.1446,78.0451,78.055,24162.0
2025-05-09 12:10:00,78.45,78.46,78.4,78.45,12358.0,78.065,78.0749,78.0152,78.065,12358.0
2025-05-09 12:15:00,78.46,78.47,78.3,78.38,18551.0,78.0749,78.0849,77.9157,77.9953,18551.0
2025-05-09 12:20:00,78.38,78.43,78.37,78.39,8149.0,77.9953,78.0451,77.9854,78.0053,8149.0
2025-05-09 12:25:00,78.4,78.41,78.23,78.26,12815.0,78.0152,78.0252,77.846,77.8759,12815.0
2025-05-09 12:30:00,78.23,78.3,78.18,78.2,12306.0,77.846,77.9157,77.7963,77.8162,12306.0
2025-05-09 12:35:00,78.23,78.4,78.21,78.35,18319.0,77.846,78.0152,77.8261,77.9655,18319.0
2025-05-09 12:40:00,78.35,78.38,78.17,78.17,19174.0,77.9655,77.9953,77.7863,77.7863,19174.0
2025-05-09 12:45:00,78.18,78.26,78.09,78.12,12850.0,77.7963,77.8759,77.7067,77.7366,12850.0
2025-05-09 12:50:00,78.11,78.15,78.08,78.1,17395.0,77.7266,77.7664,77.6968,77.7167,17395.0
2025-05-09 12:55:00,78.09,78.11,78.01,78.05,15894.0,77.7067,77.7266,77.6271,77.6669,15894.0
2025-05-09 13:00:00,78.05,78.17,78.05,78.09,13985.0,77.6669,77.7863,77.6669,77.7067,13985.0
2025-05-09 13:05:00,78.08,78.19,78.06,78.17,16859.0,77.6968,77.8062,77.6769,77.7863,16859.0
2025-05-09 13:10:00,78.17,78.25,78.16,78.21,12866.0,77.7863,77.866,77.7764,77.8261,12866.0
2025-05-09 13:15:00,78.23,78.38,78.23,78.3,22498.0,77.846,77.9953,77.846,77.9157,22498.0
2025-05-09 13:20:00,78.29,78.33,78.12,78.28,44948.0,77.9058,77.9456,77.7366,77.8958,44948.0
2025-05-09 13:25:00,78.31,78.34,78.17,78.21,26342.0,77.9257,77.9555,77.7863,77.8261,26342.0
2025-05-09 13:30:00,78.22,78.24,78.13,78.15,22776.0,77.8361,77.856,77.7465,77.7664,22776.0
2025-05-09 13:35:00,78.15,78.2,78.09,78.13,29072.0,77.7664,77.8162,77.7067,77.7465,29072.0
2025-05-09 13:40:00,78.13,78.19,78.07,78.07,27430.0,77.7465,77.8062,77.6868,77.6868,27430.0
2025-05-09 13:45:00,78.09,78.13,78.08,78.09,24183.0,77.7067,77.7465,77.6968,77.7067,24183.0
2025-05-09 13:50:00,78.08,78.1,77.94,78.04,25410.0,77.6968,77.7167,77.5575,77.657,25410.0
2025-05-09 13:55:00,78.03,78.19,78.03,78.15,18380.0,77.647,77.8062,77.647,77.7664,18380.0
2025-05-09 14:00:00,78.16,78.28,78.14,78.23,24647.0,77.7764,77.8958,77.7565,77.846,24647.0
2025-05-09 14:05:00,78.23,78.29,78.2,78.28,17298.0,77.846,77.9058,77.8162,77.8958,17298.0
2025-05-09 14:10:00,78.26,78.33,78.25,78.3,14885.0,77.8759,77.9456,77.866,77.9157,14885.0
2025-05-09 14:15:00,78.3,78.32,78.24,78.29,17817.0,77.9157,77.9356,77.856,77.9058,17817.0
2025-05-09 14:20:00,78.3,78.33,78.26,78.3,14071.0,77.9157,77.9456,77.8759,77.9157,14071.0
2025-05-09 14:25:00,78.3,78.3,78.08,78.1,32540.0,77.9157,77.9157,77.6968,77.7167,32540.0
2025-05-09 14:30:00,78.09,78.22,78.02,78.21,41491.0,77.7067,77.8361,77.6371,77.8261,41491.0
2025-05-09 14:35:00,78.21,78.27,78.14,78.14,16668.0,77.8261,77.8859,77.7565,77.7565,16668.0
2025-05-09 14:40:00,78.16,78.21,78.15,78.21,12213.0,77.7764,77.8261,77.7664,77.8261,12213.0
2025-05-09 14:45:00,78.2,78.25,78.17,78.19,18474.0,77.8162,77.866,77.7863,77.8062,18474.0
2025-05-09 14:50:00,78.2,78.22,78.17,78.2,15639.0,77.8162,77.8361,77.7863,77.8162,15639.0
2025-05-09 14:55:00,78.21,78.27,78.21,78.26,17319.0,77.8261,77.8859,77.8261,77.8759,17319.0
2025-05-09 15:00:00,78.26,78.41,78.26,78.34,17344.0,77.8759,78.0252,77.8759,77.9555,17344.0
2025-05-09 15:05:00,78.35,78.54,78.35,78.54,17293.0,77.9655,78.1545,77.9655,78.1545,17293.0
2025-05-09 15:10:00,78.53,78.57,78.38,78.42,30516.0,78.1446,78.1844,77.9953,78.0351,30516.0
2025-05-09 15:15:00,78.43,78.43,78.29,78.42,32954.0,78.0451,78.0451,77.9058,78.0351,32954.0
2025-05-09 15:20:00,78.42,78.43,78.32,78.36,24404.0,78.0351,78.0451,77.9356,77.9754,24404.0
2025-05-09 15:25:00,78.37,78.38,78.29,78.31,28355.0,77.9854,77.9953,77.9058,77.9257,28355.0
2025-05-09 15:30:00,78.32,78.33,78.22,78.26,21322.0,77.9356,77.9456,77.8361,77.8759,21322.0
2025-05-09 15:35:00,78.27,78.32,78.26,78.3,28659.0,77.8859,77.9356,77.8759,77.9157,28659.0
2025-05-09 15:40:00,78.3,78.31,78.18,78.21,44523.0,77.9157,77.9257,77.7963,77.8261,44523.0
2025-05-09 15:45:00,78.19,78.25,78.11,78.25,36454.0,77.8062,77.866,77.7266,77.866,36454.0
2025-05-09 15:50:00,78.26,78.34,78.21,78.32,71370.0,77.8759,77.9555,77.8261,77.9356,71370.0
2025-05-09 15:55:00,78.31,78.44,78.23,78.35,272247.0,77.9257,78.055,77.846,77.9655,272247.0
2025-05-12 09:30:00,79.16,79.56,78.7,78.71,62771.0,78.7715,79.1695,78.3137,78.3237,62771.0
2025-05-12 09:35:00,78.65,78.89,78.64,78.68,19449.0,78.264,78.5028,78.254,78.2938,19449.0
2025-05-12 09:40:00,78.68,78.93,78.65,78.67,25272.0,78.2938,78.5426,78.264,78.2839,25272.0
2025-05-12 09:45:00,78.67,78.75,78.44,78.54,39746.0,78.2839,78.3635,78.055,78.1545,39746.0
2025-05-12 09:50:00,78.54,78.82,78.54,78.77,31605.0,78.1545,78.4332,78.1545,78.3834,31605.0
2025-05-12 09:55:00,78.72,78.79,78.57,78.76,19981.0,78.3336,78.4033,78.1844,78.3734,19981.0
2025-05-12 10:00:00,78.77,79.04,78.73,79.0,68047.0,78.3834,78.6521,78.3436,78.6123,68047.0
2025-05-12 10:05:00,78.99,79.11,78.86,79.04,24564.0,78.6023,78.7217,78.473,78.6521,24564.0
2025-05-12 10:10:00,79.06,79.22,79.05,79.07,20272.0,78.672,78.8312,78.662,78.6819,20272.0
2025-05-12 10:15:00,79.13,79.13,78.7,78.72,11606.0,78.7416,78.7416,78.3137,78.3336,11606.0
2025-05-12 10:20:00,78.72,78.83,78.63,78.73,31986.0,78.3336,78.4431,78.2441,78.3436,31986.0
2025-05-12 10:25:00,78.71,78.71,78.49,78.61,22450.0,78.3237,78.3237,78.1048,78.2242,22450.0
2025-05-12 10:30:00,78.6,78.6,78.47,78.55,20101.0,78.2142,78.2142,78.0849,78.1645,20101.0
2025-05-12 10:35:00,78.56,78.64,78.44,78.56,32596.0,78.1744,78.254,78.055,78.1744,32596.0
2025-05-12 10:40:00,78.56,78.57,78.34,78.49,30825.0,78.1744,78.1844,77.9555,78.1048,30825.0
2025-05-12 10:45:00,78.52,78.68,78.48,78.66,29916.0,78.1346,78.2938,78.0948,78.2739,29916.0
2025-05-12 10:50:00,78.64,78.7,78.58,78.68,28287.0,78.254,78.3137,78.1943,78.2938,28287.0
2025-05-12 10:55:00,78.68,78.69,78.55,78.59,43774.0,78.2938,78.3038,78.1645,78.2043,43774.0
2025-05-12 11:00:00,78.6,78.71,78.58,78.66,18467.0,78.2142,78.3237,78.1943,78.2739,18467.0
2025-05-12 11:05:00,78.66,78.69,78.57,78.59,19984.0,78.2739,78.3038,78.1844,78.2043,19984.0
2025-05-12 11:10:00,78.61,78.66,78.44,78.44,33440.0,78.2242,78.2739,78.055,78.055,33440.0
2025-05-12 11:15:00,78.4,78.4,78.29,78.31,16892.0,78.0152,78.0152,77.9058,77.9257,16892.0
2025-05-12 11:20:00,78.3,78.3,77.93,78.07,68326.0,77.9157,77.9157,77.5475,77.6868,68326.0
2025-05-12 11:25:00,78.09,78.27,78.05,78.23,22789.0,77.7067,77.8859,77.6669,77.846,22789.0
2025-05-12 11:30:00,78.23,78.34,78.18,78.28,32171.0,77.846,77.9555,77.7963,77.8958,32171.0
2025-05-12 11:35:00,78.29,78.3,78.25,78.29,16887.0,77.9058,77.9157,77.866,77.9058,16887.0
2025-05-12 11:40:00,78.27,78.31,78.22,78.29,13460.0,77.8859,77.9257,77.8361,77.9058,13460.0
2025-05-12 11:45:00,78.29,78.35,78.27,78.33,18779.0,77.9058,77.9655,77.8859,77.9456,18779.0
2025-05-12 11:50:00,78.34,78.43,78.29,78.37,21439.0,77.9555,78.0451,77.9058,77.9854,21439.0
2025-05-12 11:55:00,78.36,78.45,78.35,78.45,13602.0,77.9754,78.065,77.9655,78.065,13602.0
2025-05-12 12:00:00,78.46,78.49,78.4,78.43,19538.0,78.0749,78.1048,78.0152,78.0451,19538.0
2025-05-12 12:05:00,78.43,78.52,78.43,78.52,9906.0,78.0451,78.1346,78.0451,78.1346,9906.0
2025-05-12 12:10:00,78.53,78.54,78.39,78.48,24344.0,78.1446,78.1545,78.0053,78.0948,24344.0
2025-05-12 12:15:00,78.49,78.53,78.45,78.47,17020.0,78.1048,78.1446,78.065,78.0849,17020.0
2025-05-12 12:20:00,78.47,78.56,78.45,78.54,14781.0,78.0849,78.1744,78.065,78.1545,14781.0
2025-05-12 12:25:00,78.53,78.56,78.5,78.51,7901.0,78.1446,78.1744,78.1147,78.1247,7901.0
2025-05-12 12:30:00,78.51,78.6,78.5,78.59,13567.0,78.1247,78.2142,78.1147,78.2043,13567.0
2025-05-12 12:35:00,78.61,78.65,78.59,78.61,13032.0,78.2242,78.264,78.2043,78.2242,13032.0
2025-05-12 12:40:00,78.59,78.62,78.56,78.56,14825.0,78.2043,78.2341,78.1744,78.1744,14825.0
2025-05-12 12:45:00,78.56,78.64,78.55,78.61,14644.0,78.1744,78.254,78.1645,78.2242,14644.0
2025-05-12 12:50:00,78.64,78.74,78.64,78.73,9847.0,78.254,78.3535,78.254,78.3436,9847.0
2025-05-12 12:55:00,78.73,78.78,78.71,78.78,10726.0,78.3436,78.3933,78.3237,78.3933,10726.0
2025-05-12 13:00:00,78.78,78.8,78.75,78.78,15849.0,78.3933,78.4133,78.3635,78.3933,15849.0
2025-05-12 13:05:00,78.78,78.88,78.71,78.85,13202.0,78.3933,78.4929,78.3237,78.463,13202.0
2025-05-12 13:10:00,78.87,78.92,78.84,78.87,29651.0,78.4829,78.5327,78.4531,78.4829,29651.0
2025-05-12 13:15:00,78.87,78.87,78.68,78.7,30258.0,78.4829,78.4829,78.2938,78.3137,30258.0
2025-05-12 13:20:00,78.7,78.71,78.65,78.71,13933.0,78.3137,78.3237,78.264,78.3237,13933.0
2025-05-12 13:25:00,78.7,78.71,78.61,78.63,25814.0,78.3137,78.3237,78.2242,78.2441,25814.0
2025-05-12 13:30:00,78.65,78.75,78.64,78.64,14353.0,78.264,78.3635,78.254,78.254,14353.0
2025-05-12 13:35:00,78.63,78.75,78.58,78.73,18557.0,78.2441,78.3635,78.1943,78.3436,18557.0
2025-05-12 13:40:00,78.74,78.82,78.73,78.8,22085.0,78.3535,78.4332,78.3436,78.4133,22085.0
2025-05-12 13:45:00,78.8,78.86,78.77,78.81,11373.0,78.4133,78.473,78.3834,78.4232,11373.0
2025-05-12 13:50:00,78.81,78.87,78.81,78.85,14731.0,78.4232,78.4829,78.4232,78.463,14731.0
2025-05-12 13:55:00,78.85,78.85,78.7,78.7,30226.0,78.463,78.463,78.3137,78.3137,30226.0
2025-05-12 14:00:00,78.73,78.87,78.73,78.84,13212.0,78.3436,78.4829,78.3436,78.4531,13212.0
2025-05-12 14:05:00,78.84,78.85,78.76,78.77,8607.0,78.4531,78.463,78.3734,78.3834,8607.0
2025-05-12 14:10:00,78.78,78.84,78.75,78.78,19865.0,78.3933,78.4531,78.3635,78.3933,19865.0
2025-05-12 14:15:00,78.78,78.87,78.76,78.83,20397.0,78.3933,78.4829,78.3734,78.4431,20397.0
2025-05-12 14:20:00,78.83,78.86,78.82,78.83,10432.0,78.4431,78.473,78.4332,78.4431,10432.0
2025-05-12 14:25:00,78.83,78.87,78.8,78.86,16079.0,78.4431,78.4829,78.4133,78.473,16079.0
2025-05-12 14:30:00,78.84,78.87,78.78,78.86,23246.0,78.4531,78.4829,78.3933,78.473,23246.0
2025-05-12 14:35:00,78.86,78.88,78.81,78.82,18407.0,78.473,78.4929,78.4232,78.4332,18407.0
2025-05-12 14:40:00,78.82,78.88,78.77,78.78,31469.0,78.4332,78.4929,78.3834,78.3933,31469.0
2025-05-12 14:45:00,78.77,78.79,78.7,78.79,22611.0,78.3834,78.4033,78.3137,78.4033,22611.0
2025-05-12 14:50:00,78.76,78.82,78.73,78.74,21549.0,78.3734,78.4332,78.3436,78.3535,21549.0
2025-05-12 14:55:00,78.75,78.82,78.74,78.78,14868.0,78.3635,78.4332,78.3535,78.3933,14868.0
2025-05-12 15:00:00,78.78,78.85,78.74,78.85,20256.0,78.3933,78.463,78.3535,78.463,20256.0
2025-05-12 15:05:00,78.84,78.91,78.82,78.82,27044.0,78.4531,78.5227,78.4332,78.4332,27044.0
2025-05-12 15:10:00,78.82,78.82,78.71,78.73,15621.0,78.4332,78.4332,78.3237,78.3436,15621.0
2025-05-12 15:15:00,78.74,78.77,78.72,78.73,14036.0,78.3535,78.3834,78.3336,78.3436,14036.0
2025-05-12 15:20:00,78.73,78.74,78.66,78.69,17921.0,78.3436,78.3535,78.2739,78.3038,17921.0
2025-05-12 15:25:00,78.69,78.79,78.67,78.75,17823.0,78.3038,78.4033,78.2839,78.3635,17823.0
2025-05-12 15:30:00,78.75,78.87,78.74,78.84,26917.0,78.3635,78.4829,78.3535,78.4531,26917.0
2025-05-12 15:35:00,78.83,78.86,78.81,78.82,24931.0,78.4431,78.473,78.4232,78.4332,24931.0
2025-05-12 15:40:00,78.83,78.84,78.71,78.73,29593.0,78.4431,78.4531,78.3237,78.3436,29593.0
2025-05-12 15:45:00,78.73,78.77,78.7,78.73,32618.0,78.3436,78.3834,78.3137,78.3436,32618.0
2025-05-12 15:50:00,78.74,78.91,78.73,78.87,63424.0,78.3535,78.5227,78.3436,78.4829,63424.0
2025-05-12 15:55:00,78.86,78.97,78.81,78.9,242382.0,78.473,78.5824,78.4232,78.5128,242382.0
2025-05-13 09:30:00,78.93,78.98,78.71,78.73,38109.0,78.5426,78.5924,78.3237,78.3436,38109.0
2025-05-13 09:35:00,78.73,78.94,78.57,78.76,6744.0,78.3436,78.5526,78.1844,78.3734,6744.0
2025-05-13 09:40:00,78.74,78.75,78.36,78.36,4928.0,78.3535,78.3635,77.9754,77.9754,4928.0
2025-05-13 09:45:00,78.39,78.47,78.24,78.3,10043.0,78.0053,78.0849,77.856,77.9157,10043.0
2025-05-13 09:50:00,78.32,78.32,77.98,78.02,8024.0,77.9356,77.9356,77.5973,77.6371,8024.0
2025-05-13 09:55:00,78.04,78.1,77.94,78.05,11731.0,77.657,77.7167,77.5575,77.6669,11731.0
2025-05-13 10:00:00,78.08,78.12,77.93,78.08,19505.0,77.6968,77.7366,77.5475,77.6968,19505.0
2025-05-13 10:05:00,78.06,78.07,77.94,78.0,13747.0,77.6769,77.6868,77.5575,77.6172,13747.0
2025-05-13 10:10:00,77.99,78.11,77.92,78.09,11327.0,77.6072,77.7266,77.5376,77.7067,11327.0
2025-05-13 10:15:00,78.09,78.09,77.9,77.9,11177.0,77.7067,77.7067,77.5177,77.5177,11177.0
2025-05-13 10:20:00,77.92,78.07,77.88,78.02,10340.0,77.5376,77.6868,77.4978,77.6371,10340.0
2025-05-13 10:25:00,77.99,78.1,77.85,77.85,14498.0,77.6072,77.7167,77.4679,77.4679,14498.0
2025-05-13 10:30:00,77.87,77.92,77.61,77.63,29136.0,77.4878,77.5376,77.2291,77.249,29136.0
2025-05-13 10:35:00,77.64,77.65,77.44,77.49,27568.0,77.2589,77.2689,77.0599,77.1097,27568.0
2025-05-13 10:40:00,77.48,77.49,77.31,77.47,34014.0,77.0997,77.1097,76.9306,77.0898,34014.0
2025-05-13 10:45:00,77.49,77.54,77.4,77.45,14520.0,77.1097,77.1594,77.0201,77.0699,14520.0
2025-05-13 10:50:00,77.45,77.55,77.43,77.51,14136.0,77.0699,77.1694,77.05,77.1296,14136.0
2025-05-13 10:55:00,77.53,77.59,77.48,77.53,38579.0,77.1495,77.2092,77.0997,77.1495,38579.0
2025-05-13 11:00:00,77.51,77.65,77.5,77.6,22020.0,77.1296,77.2689,77.1196,77.2191,22020.0
2025-05-13 11:05:00,77.59,77.62,77.54,77.59,14325.0,77.2092,77.239,77.1594,77.2092,14325.0
2025-05-13 11:10:00,77.59,77.65,77.54,77.63,15626.0,77.2092,77.2689,77.1594,77.249,15626.0
2025-05-13 11:15:00,77.61,77.64,77.46,77.53,13992.0,77.2291,77.2589,77.0798,77.1495,13992.0
2025-05-13 11:20:00,77.55,77.61,77.49,77.61,18492.0,77.1694,77.2291,77.1097,77.2291,18492.0
2025-05-13 11:25:00,77.59,77.66,77.59,77.59,21597.0,77.2092,77.2788,77.2092,77.2092,21597.0
2025-05-13 11:30:00,77.58,77.71,77.57,77.69,26548.0,77.1992,77.3286,77.1893,77.3087,26548.0
2025-05-13 11:35:00,77.69,77.83,77.66,77.79,17853.0,77.3087,77.448,77.2788,77.4082,17853.0
2025-05-13 11:40:00,77.8,77.88,77.79,77.81,6802.0,77.4182,77.4978,77.4082,77.4281,6802.0
2025-05-13 11:45:00,77.82,77.93,77.79,77.92,18235.0,77.4381,77.5475,77.4082,77.5376,18235.0
2025-05-13 11:50:00,77.91,77.91,77.8,77.83,10263.0,77.5276,77.5276,77.4182,77.448,10263.0
2025-05-13 11:55:00,77.84,77.87,77.79,77.85,14071.0,77.458,77.4878,77.4082,77.4679,14071.0
2025-05-13 12:00:00,77.84,77.87,77.79,77.79,15477.0,77.458,77.4878,77.4082,77.4082,15477.0
2025-05-13 12:05:00,77.81,77.82,77.74,77.75,5909.0,77.4281,77.4381,77.3585,77.3684,5909.0
2025-05-13 12:10:00,77.75,77.76,77.67,77.69,6053.0,77.3684,77.3784,77.2888,77.3087,6053.0
2025-05-13 12:15:00,77.68,77.71,77.59,77.6,11051.0,77.2987,77.3286,77.2092,77.2191,11051.0
2025-05-13 12:20:00,77.6,77.61,77.54,77.6,9147.0,77.2191,77.2291,77.1594,77.2191,9147.0
2025-05-13 12:25:00,77.6,77.65,77.59,77.62,4057.0,77.2191,77.2689,77.2092,77.239,4057.0
2025-05-13 12:30:00,77.62,77.67,77.6,77.63,11225.0,77.239,77.2888,77.2191,77.249,11225.0
2025-05-13 12:35:00,77.63,77.69,77.59,77.62,12290.0,77.249,77.3087,77.2092,77.239,12290.0
2025-05-13 12:40:00,77.59,77.61,77.57,77.58,5855.0,77.2092,77.2291,77.1893,77.1992,5855.0
2025-05-13 12:45:00,77.58,77.63,77.57,77.61,8921.0,77.1992,77.249,77.1893,77.2291,8921.0
2025-05-13 12:50:00,77.61,77.61,77.53,77.59,8647.0,77.2291,77.2291,77.1495,77.2092,8647.0
2025-05-13 12:55:00,77.58,77.6,77.5,77.51,15972.0,77.1992,77.2191,77.1196,77.1296,15972.0
2025-05-13 13:00:00,77.51,77.55,77.44,77.53,18607.0,77.1296,77.1694,77.0599,77.1495,18607.0
2025-05-13 13:05:00,77.53,77.56,77.5,77.55,13216.0,77.1495,77.1793,77.1196,77.1694,13216.0
2025-05-13 13:10:00,77.55,77.57,77.51,77.56,9540.0,77.1694,77.1893,77.1296,77.1793,9540.0
2025-05-13 13:15:00,77.57,77.61,77.56,77.6,9298.0,77.1893,77.2291,77.1793,77.2191,9298.0
2025-05-13 13:20:00,77.59,77.65,77.58,77.62,11147.0,77.2092,77.2689,77.1992,77.239,11147.0
2025-05-13 13:25:00,77.63,77.63,77.58,77.61,13368.0,77.249,77.249,77.1992,77.2291,13368.0
2025-05-13 13:30:00,77.61,77.69,77.6,77.65,19054.0,77.2291,77.3087,77.2191,77.2689,19054.0
2025-05-13 13:35:00,77.66,77.67,77.56,77.57,11121.0,77.2788,77.2888,77.1793,77.1893,11121.0
2025-05-13 13:40:00,77.58,77.58,77.52,77.52,9479.0,77.1992,77.1992,77.1395,77.1395,9479.0
2025-05-13 13:45:00,77.52,77.58,77.52,77.56,6897.0,77.1395,77.1992,77.1395,77.1793,6897.0
2025-05-13 13:50:00,77.56,77.58,77.5,77.51,7058.0,77.1793,77.1992,77.1196,77.1296,7058.0
2025-05-13 13:55:00,77.52,77.54,77.47,77.49,15989.0,77.1395,77.1594,77.0898,77.1097,15989.0
2025-05-13 14:00:00,77.5,77.55,77.46,77.51,9108.0,77.1196,77.1694,77.0798,77.1296,9108.0
2025-05-13 14:05:00,77.52,77.52,77.43,77.45,8921.0,77.1395,77.1395,77.05,77.0699,8921.0
2025-05-13 14:10:00,77.45,77.47,77.42,77.42,15391.0,77.0699,77.0898,77.04,77.04,15391.0
2025-05-13 14:15:00,77.43,77.43,77.33,77.41,19089.0,77.05,77.05,76.9505,77.0301,19089.0
2025-05-13 14:20:00,77.41,77.44,77.4,77.44,8719.0,77.0301,77.0599,77.0201,77.0599,8719.0
2025-05-13 14:25:00,77.44,77.46,77.4,77.41,6308.0,77.0599,77.0798,77.0201,77.0301,6308.0
2025-05-13 14:30:00,77.41,77.48,77.39,77.45,22491.0,77.0301,77.0997,77.0102,77.0699,22491.0
2025-05-13 14:35:00,77.45,77.5,77.4,77.49,24983.0,77.0699,77.1196,77.0201,77.1097,24983.0
2025-05-13 14:40:00,77.47,77.5,77.43,77.5,10903.0,77.0898,77.1196,77.05,77.1196,10903.0
2025-05-13 14:45:00,77.51,77.55,77.46,77.55,10506.0,77.1296,77.1694,77.0798,77.1694,10506.0
2025-05-13 14:50:00,77.55,77.6,77.54,77.58,13282.0,77.1694,77.2191,77.1594,77.1992,13282.0
2025-05-13 14:55:00,77.59,77.69,77.57,77.66,10955.0,77.2092,77.3087,77.1893,77.2788,10955.0
2025-05-13 15:00:00,77.66,77.67,77.61,77.61,10789.0,77.2788,77.2888,77.2291,77.2291,10789.0
2025-05-13 15:05:00,77.61,77.66,77.6,77.62,17117.0,77.2291,77.2788,77.2191,77.239,17117.0
2025-05-13 15:10:00,77.62,77.66,77.57,77.59,22280.0,77.239,77.2788,77.1893,77.2092,22280.0
2025-05-13 15:15:00,77.58,77.62,77.56,77.59,21765.0,77.1992,77.239,77.1793,77.2092,21765.0
2025-05-13 15:20:00,77.57,77.69,77.57,77.68,29064.0,77.1893,77.3087,77.1893,77.2987,29064.0
2025-05-13 15:25:00,77.69,77.72,77.68,77.72,22116.0,77.3087,77.3386,77.2987,77.3386,22116.0
2025-05-13 15:30:00,77.72,77.94,77.71,77.92,48513.0,77.3386,77.5575,77.3286,77.5376,48513.0
2025-05-13 15:35:00,77.92,77.97,77.85,77.93,60870.0,77.5376,77.5873,77.4679,77.5475,60870.0
2025-05-13 15:40:00,77.96,77.97,77.86,77.86,24453.0,77.5774,77.5873,77.4779,77.4779,24453.0
2025-05-13 15:45:00,77.87,78.03,77.84,78.0,49336.0,77.4878,77.647,77.458,77.6172,49336.0
2025-05-13 15:50:00,78.0,78.05,77.82,77.9,120998.0,77.6172,77.6669,77.4381,77.5177,120998.0
2025-05-13 15:55:00,77.88,77.91,77.66,77.67,339046.0,77.4978,77.5276,77.2788,77.2888,339046.0
2025-05-14 09:30:00,77.62,78.13,77.3,77.42,49111.0,77.239,77.7465,76.9206,77.04,49111.0
2025-05-14 09:35:00,77.5,77.72,77.4,77.4,19364.0,77.1196,77.3386,77.0201,77.0201,19364.0
2025-05-14 09:40:00,77.41,77.59,77.39,77.52,17320.0,77.0301,77.2092,77.0102,77.1395,17320.0
2025-05-14 09:45:00,77.53,77.72,77.5,77.72,31235.0,77.1495,77.3386,77.1196,77.3386,31235.0
2025-05-14 09:50:00,77.66,77.68,77.41,77.53,20556.0,77.2788,77.2987,77.0301,77.1495,20556.0
2025-05-14 09:55:00,77.47,77.48,77.35,77.41,9238.0,77.0898,77.0997,76.9704,77.0301,9238.0
2025-05-14 10:00:00,77.42,77.43,77.17,77.26,14967.0,77.04,77.05,76.7913,76.8808,14967.0
2025-05-14 10:05:00,77.27,77.32,77.13,77.16,12630.0,76.8908,76.9405,76.7514,76.7813,12630.0
2025-05-14 10:10:00,77.1,77.11,77.02,77.03,11410.0,76.7216,76.7315,76.642,76.6519,11410.0
2025-05-14 10:15:00,77.03,77.06,76.98,77.06,13126.0,76.6519,76.6818,76.6022,76.6818,13126.0
2025-05-14 10:20:00,77.05,77.07,76.99,77.03,11342.0,76.6718,76.6917,76.6121,76.6519,11342.0
2025-05-14 10:25:00,77.02,77.12,77.0,77.11,12982.0,76.642,76.7415,76.6221,76.7315,12982.0
2025-05-14 10:30:00,77.11,77.19,77.06,77.09,17484.0,76.7315,76.8112,76.6818,76.7116,17484.0
2025-05-14 10:35:00,77.12,77.22,77.11,77.12,11527.0,76.7415,76.841,76.7315,76.7415,11527.0
2025-05-14 10:40:00,77.13,78.17,77.1,77.78,144075.0,76.7514,77.7863,76.7216,77.3983,144075.0
2025-05-14 10:45:00,77.78,78.39,77.51,78.31,96578.0,77.3983,78.0053,77.1296,77.9257,96578.0
2025-05-14 10:50:00,78.31,78.31,77.84,77.88,40075.0,77.9257,77.9257,77.458,77.4978,40075.0
2025-05-14 10:55:00,77.88,77.95,77.67,77.76,16256.0,77.4978,77.5674,77.2888,77.3784,16256.0
2025-05-14 11:00:00,77.74,77.75,77.46,77.5,8227.0,77.3585,77.3684,77.0798,77.1196,8227.0
2025-05-14 11:05:00,77.48,77.52,77.41,77.42,6634.0,77.0997,77.1395,77.0301,77.04,6634.0
2025-05-14 11:10:00,77.45,77.57,77.44,77.56,13688.0,77.0699,77.1893,77.0599,77.1793,13688.0
2025-05-14 11:15:00,77.56,77.56,77.36,77.42,10970.0,77.1793,77.1793,76.9803,77.04,10970.0
2025-05-14 11:20:00,77.45,77.53,77.45,77.52,7177.0,77.0699,77.1495,77.0699,77.1395,7177.0
2025-05-14 11:25:00,77.51,77.6,77.47,77.55,8852.0,77.1296,77.2191,77.0898,77.1694,8852.0
2025-05-14 11:30:00,77.55,77.59,77.51,77.51,8066.0,77.1694,77.2092,77.1296,77.1296,8066.0
2025-05-14 11:35:00,77.5,77.58,77.48,77.58,6413.0,77.1196,77.1992,77.0997,77.1992,6413.0
2025-05-14 11:40:00,77.58,77.6,77.43,77.45,8679.0,77.1992,77.2191,77.05,77.0699,8679.0
2025-05-14 11:45:00,77.45,77.52,77.41,77.5,8568.0,77.0699,77.1395,77.0301,77.1196,8568.0
2025-05-14 11:50:00,77.49,77.52,77.48,77.5,6766.0,77.1097,77.1395,77.0997,77.1196,6766.0
2025-05-14 11:55:00,77.5,77.54,77.48,77.5,6262.0,77.1196,77.1594,77.0997,77.1196,6262.0
2025-05-14 12:00:00,77.49,77.55,77.45,77.53,8867.0,77.1097,77.1694,77.0699,77.1495,8867.0
2025-05-14 12:05:00,77.53,77.58,77.51,77.52,4685.0,77.1495,77.1992,77.1296,77.1395,4685.0
2025-05-14 12:10:00,77.52,77.54,77.48,77.49,9605.0,77.1395,77.1594,77.0997,77.1097,9605.0
2025-05-14 12:15:00,77.47,77.51,77.44,77.44,7261.0,77.0898,77.1296,77.0599,77.0599,7261.0
2025-05-14 12:20:00,77.45,77.49,77.41,77.41,11558.0,77.0699,77.1097,77.0301,77.0301,11558.0
2025-05-14 12:25:00,77.42,77.43,77.35,77.4,5326.0,77.04,77.05,76.9704,77.0201,5326.0
2025-05-14 12:30:00,77.41,77.52,77.4,77.49,7324.0,77.0301,77.1395,77.0201,77.1097,7324.0
2025-05-14 12:35:00,77.49,77.53,77.47,77.53,9465.0,77.1097,77.1495,77.0898,77.1495,9465.0
2025-05-14 12:40:00,77.5,77.51,77.37,77.42,8149.0,77.1196,77.1296,76.9903,77.04,8149.0
2025-05-14 12:45:00,77.42,77.47,77.4,77.4,7882.0,77.04,77.0898,77.0201,77.0201,7882.0
2025-05-14 12:50:00,77.42,77.43,77.35,77.37,7398.0,77.04,77.05,76.9704,76.9903,7398.0
2025-05-14 12:55:00,77.36,77.47,77.33,77.46,6565.0,76.9803,77.0898,76.9505,77.0798,6565.0
2025-05-14 13:00:00,77.47,77.47,77.4,77.42,5563.0,77.0898,77.0898,77.0201,77.04,5563.0
2025-05-14 13:05:00,77.4,77.43,77.39,77.39,5357.0,77.0201,77.05,77.0102,77.0102,5357.0
2025-05-14 13:10:00,77.38,77.4,77.35,77.36,7635.0,77.0002,77.0201,76.9704,76.9803,7635.0
2025-05-14 13:15:00,77.38,77.39,77.29,77.3,9700.0,77.0002,77.0102,76.9107,76.9206,9700.0
2025-05-14 13:20:00,77.3,77.31,77.24,77.31,7017.0,76.9206,76.9306,76.8609,76.9306,7017.0
2025-05-14 13:25:00,77.32,77.35,77.28,77.34,8118.0,76.9405,76.9704,76.9007,76.9604,8118.0
2025-05-14 13:30:00,77.34,77.36,77.29,77.3,7140.0,76.9604,76.9803,76.9107,76.9206,7140.0
2025-05-14 13:35:00,77.3,77.36,77.29,77.36,10705.0,76.9206,76.9803,76.9107,76.9803,10705.0
2025-05-14 13:40:00,77.37,77.42,77.34,77.42,8423.0,76.9903,77.04,76.9604,77.04,8423.0
2025-05-14 13:45:00,77.39,77.39,77.27,77.29,8930.0,77.0102,77.0102,76.8908,76.9107,8930.0
2025-05-14 13:50:00,77.29,77.37,77.28,77.3,7209.0,76.9107,76.9903,76.9007,76.9206,7209.0
2025-05-14 13:55:00,77.31,77.43,77.29,77.42,14852.0,76.9306,77.05,76.9107,77.04,14852.0
2025-05-14 14:00:00,77.44,77.48,77.39,77.44,15006.0,77.0599,77.0997,77.0102,77.0599,15006.0
2025-05-14 14:05:00,77.44,77.46,77.27,77.37,142885.0,77.0599,77.0798,76.8908,76.9903,142885.0
2025-05-14 14:10:00,77.38,77.45,77.36,77.41,14727.0,77.0002,77.0699,76.9803,77.0301,14727.0
2025-05-14 14:15:00,77.41,77.43,77.33,77.42,20850.0,77.0301,77.05,76.9505,77.04,20850.0
2025-05-14 14:20:00,77.4,77.45,77.37,77.4,17932.0,77.0201,77.0699,76.9903,77.0201,17932.0
2025-05-14 14:25:00,77.39,77.47,77.37,77.41,23088.0,77.0102,77.0898,76.9903,77.0301,23088.0
2025-05-14 14:30:00,77.42,77.53,77.41,77.5,18755.0,77.04,77.1495,77.0301,77.1196,18755.0
2025-05-14 14:35:00,77.53,77.62,77.47,77.59,18660.0,77.1495,77.239,77.0898,77.2092,18660.0
2025-05-14 14:40:00,77.59,77.66,77.59,77.62,10388.0,77.2092,77.2788,77.2092,77.239,10388.0
2025-05-14 14:45:00,77.62,77.62,77.53,77.58,13848.0,77.239,77.239,77.1495,77.1992,13848.0
2025-05-14 14:50:00,77.56,77.64,77.56,77.64,10062.0,77.1793,77.2589,77.1793,77.2589,10062.0
2025-05-14 14:55:00,77.64,77.66,77.59,77.66,13445.0,77.2589,77.2788,77.2092,77.2788,13445.0
2025-05-14 15:00:00,77.65,77.69,77.62,77.65,15786.0,77.2689,77.3087,77.239,77.2689,15786.0
2025-05-14 15:05:00,77.66,77.79,77.65,77.74,21107.0,77.2788,77.4082,77.2689,77.3585,21107.0
2025-05-14 15:10:00,77.73,77.9,77.71,77.8,48054.0,77.3485,77.5177,77.3286,77.4182,48054.0
2025-05-14 15:15:00,77.81,77.9,77.8,77.84,18083.0,77.4281,77.5177,77.4182,77.458,18083.0
2025-05-14 15:20:00,77.84,77.85,77.75,77.78,38459.0,77.458,77.4679,77.3684,77.3983,38459.0
2025-05-14 15:25:00,77.79,77.91,77.73,77.83,45948.0,77.4082,77.5276,77.3485,77.448,45948.0
2025-05-14 15:30:00,77.83,77.88,77.8,77.81,23219.0,77.448,77.4978,77.4182,77.4281,23219.0
2025-05-14 15:35:00,77.81,77.88,77.81,77.86,24055.0,77.4281,77.4978,77.4281,77.4779,24055.0
2025-05-14 15:40:00,77.86,77.91,77.84,77.86,23406.0,77.4779,77.5276,77.458,77.4779,23406.0
2025-05-14 15:45:00,77.86,77.89,77.77,77.87,55445.0,77.4779,77.5077,77.3883,77.4878,55445.0
2025-05-14 15:50:00,77.87,78.09,77.84,78.02,143344.0,77.4878,77.7067,77.458,77.6371,143344.0
2025-05-14 15:55:00,78.01,78.1,77.88,78.04,448295.0,77.6271,77.7167,77.4978,77.657,448295.0
2025-05-15 09:30:00,77.98,78.56,77.79,78.37,38652.0,77.5973,78.1744,77.4082,77.9854,38652.0
2025-05-15 09:35:00,78.37,78.51,78.33,78.43,8326.0,77.9854,78.1247,77.9456,78.0451,8326.0
2025-05-15 09:40:00,78.43,78.49,78.26,78.41,17517.0,78.0451,78.1048,77.8759,78.0252,17517.0
2025-05-15 09:45:00,78.39,78.6,78.31,78.5,10076.0,78.0053,78.2142,77.9257,78.1147,10076.0
2025-05-15 09:50:00,78.55,78.55,78.3,78.45,9376.0,78.1645,78.1645,77.9157,78.065,9376.0
2025-05-15 09:55:00,78.44,78.48,78.32,78.41,15728.0,78.055,78.0948,77.9356,78.0252,15728.0
2025-05-15 10:00:00,78.4,78.47,78.33,78.44,37155.0,78.0152,78.0849,77.9456,78.055,37155.0
2025-05-15 10:05:00,78.44,78.47,78.31,78.34,12550.0,78.055,78.0849,77.9257,77.9555,12550.0
2025-05-15 10:10:00,78.37,78.45,78.29,78.45,14003.0,77.9854,78.065,77.9058,78.065,14003.0
2025-05-15 10:15:00,78.42,78.46,78.32,78.44,9821.0,78.0351,78.0749,77.9356,78.055,9821.0
2025-05-15 10:20:00,78.45,78.48,78.17,78.39,25095.0,78.065,78.0948,77.7863,78.0053,25095.0
2025-05-15 10:25:00,78.41,78.41,78.28,78.37,16161.0,78.0252,78.0252,77.8958,77.9854,16161.0
2025-05-15 10:30:00,78.35,78.39,78.14,78.2,15452.0,77.9655,78.0053,77.7565,77.8162,15452.0
2025-05-15 10:35:00,78.19,78.39,78.13,78.39,15506.0,77.8062,78.0053,77.7465,78.0053,15506.0
2025-05-15 10:40:00,78.34,78.35,78.23,78.23,11242.0,77.9555,77.9655,77.846,77.846,11242.0
2025-05-15 10:45:00,78.22,78.22,77.9,77.91,16551.0,77.8361,77.8361,77.5177,77.5276,16551.0
2025-05-15 10:50:00,77.9,77.98,77.82,77.95,16205.0,77.5177,77.5973,77.4381,77.5674,16205.0
2025-05-15 10:55:00,77.96,78.02,77.93,77.97,21439.0,77.5774,77.6371,77.5475,77.5873,21439.0
2025-05-15 11:00:00,77.95,78.05,77.92,78.05,30533.0,77.5674,77.6669,77.5376,77.6669,30533.0
2025-05-15 11:05:00,78.04,78.26,78.01,78.18,18139.0,77.657,77.8759,77.6271,77.7963,18139.0
2025-05-15 11:10:00,78.2,78.22,78.08,78.13,7729.0,77.8162,77.8361,77.6968,77.7465,7729.0
2025-05-15 11:15:00,78.14,78.32,78.14,78.23,18380.0,77.7565,77.9356,77.7565,77.846,18380.0
2025-05-15 11:20:00,78.23,78.37,78.18,78.34,14965.0,77.846,77.9854,77.7963,77.9555,14965.0
2025-05-15 11:25:00,78.35,78.38,78.22,78.24,9820.0,77.9655,77.9953,77.8361,77.856,9820.0
2025-05-15 11:30:00,78.24,78.42,78.24,78.41,20330.0,77.856,78.0351,77.856,78.0252,20330.0
2025-05-15 11:35:00,78.41,78.5,78.33,78.45,33461.0,78.0252,78.1147,77.9456,78.065,33461.0
2025-05-15 11:40:00,78.47,78.5,78.42,78.45,10034.0,78.0849,78.1147,78.0351,78.065,10034.0
2025-05-15 11:45:00,78.45,78.49,78.36,78.36,18216.0,78.065,78.1048,77.9754,77.9754,18216.0
2025-05-15 11:50:00,78.37,78.37,78.26,78.33,25116.0,77.9854,77.9854,77.8759,77.9456,25116.0
2025-05-15 11:55:00,78.33,78.42,78.32,78.4,11095.0,77.9456,78.0351,77.9356,78.0152,11095.0
2025-05-15 12:00:00,78.39,78.45,78.35,78.42,19364.0,78.0053,78.065,77.9655,78.0351,19364.0
2025-05-15 12:05:00,78.45,78.58,78.42,78.47,49323.0,78.065,78.1943,78.0351,78.0849,49323.0
2025-05-15 12:10:00,78.48,78.5,78.44,78.45,10207.0,78.0948,78.1147,78.055,78.065,10207.0
2025-05-15 12:15:00,78.46,78.46,78.2,78.2,57809.0,78.0749,78.0749,77.8162,77.8162,57809.0
2025-05-15 12:20:00,78.19,78.23,78.17,78.18,10517.0,77.8062,77.846,77.7863,77.7963,10517.0
2025-05-15 12:25:00,78.16,78.2,78.07,78.16,17323.0,77.7764,77.8162,77.6868,77.7764,17323.0
2025-05-15 12:30:00,78.17,78.17,78.03,78.14,35979.0,77.7863,77.7863,77.647,77.7565,35979.0
2025-05-15 12:35:00,78.11,78.17,78.02,78.08,28311.0,77.7266,77.7863,77.6371,77.6968,28311.0
2025-05-15 12:40:00,78.08,78.08,77.97,78.02,6990.0,77.6968,77.6968,77.5873,77.6371,6990.0
2025-05-15 12:45:00,78.04,78.08,78.0,78.05,12989.0,77.657,77.6968,77.6172,77.6669,12989.0
2025-05-15 12:50:00,78.04,78.07,77.99,78.02,12701.0,77.657,77.6868,77.6072,77.6371,12701.0
2025-05-15 12:55:00,78.0,78.06,78.0,78.04,5011.0,77.6172,77.6769,77.6172,77.657,5011.0
2025-05-15 13:00:00,78.04,78.07,78.02,78.06,11347.0,77.657,77.6868,77.6371,77.6769,11347.0
2025-05-15 13:05:00,78.04,78.07,78.02,78.02,7566.0,77.657,77.6868,77.6371,77.6371,7566.0
2025-05-15 13:10:00,78.0,78.14,77.99,78.12,21801.0,77.6172,77.7565,77.6072,77.7366,21801.0
2025-05-15 13:15:00,78.12,78.29,78.11,78.29,28523.0,77.7366,77.9058,77.7266,77.9058,28523.0
2025-05-15 13:20:00,78.29,78.39,78.26,78.3,13170.0,77.9058,78.0053,77.8759,77.9157,13170.0
2025-05-15 13:25:00,78.31,78.35,78.28,78.32,10001.0,77.9257,77.9655,77.8958,77.9356,10001.0
2025-05-15 13:30:00,78.29,78.31,78.22,78.23,11012.0,77.9058,77.9257,77.8361,77.846,11012.0
2025-05-15 13:35:00,78.22,78.25,78.19,78.25,13835.0,77.8361,77.866,77.8062,77.866,13835.0
2025-05-15 13:40:00,78.23,78.27,78.16,78.16,18187.0,77.846,77.8859,77.7764,77.7764,18187.0
2025-05-15 13:45:00,78.19,78.21,78.16,78.18,9104.0,77.8062,77.8261,77.7764,77.7963,9104.0
2025-05-15 13:50:00,78.18,78.21,78.14,78.17,13075.0,77.7963,77.8261,77.7565,77.7863,13075.0
2025-05-15 13:55:00,78.15,78.2,78.14,78.18,10162.0,77.7664,77.8162,77.7565,77.7963,10162.0
2025-05-15 14:00:00,78.17,78.22,78.12,78.2,23404.0,77.7863,77.8361,77.7366,77.8162,23404.0
2025-05-15 14:05:00,78.2,78.23,78.13,78.14,20797.0,77.8162,77.846,77.7465,77.7565,20797.0
2025-05-15 14:10:00,78.15,78.18,78.1,78.14,12533.0,77.7664,77.7963,77.7167,77.7565,12533.0
2025-05-15 14:15:00,78.16,78.22,78.1,78.18,15734.0,77.7764,77.8361,77.7167,77.7963,15734.0
2025-05-15 14:20:00,78.19,78.25,78.16,78.23,18875.0,77.8062,77.866,77.7764,77.846,18875.0
2025-05-15 14:25:00,78.25,78.27,78.15,78.25,28309.0,77.866,77.8859,77.7664,77.866,28309.0
2025-05-15 14:30:00,78.24,78.4,78.22,78.33,20277.0,77.856,78.0152,77.8361,77.9456,20277.0
2025-05-15 14:35:00,78.33,78.36,78.29,78.34,17544.0,77.9456,77.9754,77.9058,77.9555,17544.0
2025-05-15 14:40:00,78.35,78.45,78.35,78.44,31367.0,77.9655,78.065,77.9655,78.055,31367.0
2025-05-15 14:45:00,78.45,78.51,78.44,78.44,26584.0,78.065,78.1247,78.055,78.055,26584.0
2025-05-15 14:50:00,78.46,78.49,78.42,78.45,24323.0,78.0749,78.1048,78.0351,78.065,24323.0
2025-05-15 14:55:00,78.45,78.49,78.4,78.48,16263.0,78.065,78.1048,78.0152,78.0948,16263.0
2025-05-15 15:00:00,78.48,78.56,78.43,78.46,26046.0,78.0948,78.1744,78.0451,78.0749,26046.0
2025-05-15 15:05:00,78.45,78.48,78.32,78.33,34292.0,78.065,78.0948,77.9356,77.9456,34292.0
2025-05-15 15:10:00,78.32,78.46,78.3,78.41,44058.0,77.9356,78.0749,77.9157,78.0252,44058.0
2025-05-15 15:15:00,78.42,78.43,78.35,78.42,23673.0,78.0351,78.0451,77.9655,78.0351,23673.0
2025-05-15 15:20:00,78.41,78.46,78.35,78.41,20658.0,78.0252,78.0749,77.9655,78.0252,20658.0
2025-05-15 15:25:00,78.4,78.41,78.32,78.34,16234.0,78.0152,78.0252,77.9356,77.9555,16234.0
2025-05-15 15:30:00,78.34,78.45,78.34,78.42,38844.0,77.9555,78.065,77.9555,78.0351,38844.0
2025-05-15 15:35:00,78.42,78.44,78.36,78.41,26014.0,78.0351,78.055,77.9754,78.0252,26014.0
2025-05-15 15:40:00,78.41,78.56,78.4,78.5,86523.0,78.0252,78.1744,78.0152,78.1147,86523.0
2025-05-15 15:45:00,78.5,78.58,78.45,78.56,37024.0,78.1147,78.1943,78.065,78.1744,37024.0
2025-05-15 15:50:00,78.58,78.77,78.51,78.63,129103.0,78.1943,78.3834,78.1247,78.2441,129103.0
2025-05-15 15:55:00,78.61,78.8,78.58,78.75,328460.0,78.2242,78.4133,78.1943,78.3635,328460.0
2025-05-16 09:30:00,78.74,79.02,78.53,78.91,157305.0,78.3535,78.6322,78.1446,78.5227,157305.0
2025-05-16 09:35:00,79.02,79.23,78.94,79.1,18127.0,78.6322,78.8411,78.5526,78.7118,18127.0
2025-05-16 09:40:00,79.11,79.16,78.97,78.99,7567.0,78.7217,78.7715,78.5824,78.6023,7567.0
2025-05-16 09:45:00,79.01,79.17,78.95,79.03,25051.0,78.6222,78.7814,78.5625,78.6421,25051.0
2025-05-16 09:50:00,79.04,79.12,79.04,79.1,5640.0,78.6521,78.7317,78.6521,78.7118,5640.0
2025-05-16 09:55:00,79.05,79.18,78.93,79.0,6213.0,78.662,78.7914,78.5426,78.6123,6213.0
2025-05-16 10:00:00,78.98,79.04,78.87,79.01,12658.0,78.5924,78.6521,78.4829,78.6222,12658.0
2025-05-16 10:05:00,78.98,78.99,78.8,78.87,11292.0,78.5924,78.6023,78.4133,78.4829,11292.0
2025-05-16 10:10:00,78.86,78.91,78.77,78.81,14127.0,78.473,78.5227,78.3834,78.4232,14127.0
2025-05-16 10:15:00,78.81,78.89,78.72,78.72,9131.0,78.4232,78.5028,78.3336,78.3336,9131.0
2025-05-16 10:20:00,78.73,78.92,78.71,78.85,12048.0,78.3436,78.5327,78.3237,78.463,12048.0
2025-05-16 10:25:00,78.88,79.03,78.88,78.94,25008.0,78.4929,78.6421,78.4929,78.5526,25008.0
2025-05-16 10:30:00,78.95,79.24,78.94,79.23,11018.0,78.5625,78.8511,78.5526,78.8411,11018.0
2025-05-16 10:35:00,79.23,79.24,79.16,79.21,9600.0,78.8411,78.8511,78.7715,78.8212,9600.0
2025-05-16 10:40:00,79.23,79.29,79.17,79.2,8254.0,78.8411,78.9008,78.7814,78.8113,8254.0
2025-05-16 10:45:00,79.23,79.32,79.18,79.19,7971.0,78.8411,78.9307,78.7914,78.8013,7971.0
2025-05-16 10:50:00,79.19,79.26,79.18,79.26,10567.0,78.8013,78.871,78.7914,78.871,10567.0
2025-05-16 10:55:00,79.26,79.26,79.18,79.25,7434.0,78.871,78.871,78.7914,78.861,7434.0
2025-05-16 11:00:00,79.26,79.33,79.19,79.33,9503.0,78.871,78.9407,78.8013,78.9407,9503.0
2025-05-16 11:05:00,79.33,79.5,79.31,79.48,22286.0,78.9407,79.1098,78.9207,79.0899,22286.0
2025-05-16 11:10:00,79.51,79.58,79.48,79.49,20488.0,79.1198,79.1894,79.0899,79.0999,20488.0
2025-05-16 11:15:00,79.51,79.74,79.51,79.73,9823.0,79.1198,79.3486,79.1198,79.3387,9823.0
2025-05-16 11:20:00,79.71,79.75,79.61,79.66,5248.0,79.3188,79.3586,79.2193,79.269,5248.0
2025-05-16 11:25:00,79.66,79.68,79.58,79.65,7940.0,79.269,79.2889,79.1894,79.2591,7940.0
2025-05-16 11:30:00,79.62,79.68,79.61,79.68,8363.0,79.2292,79.2889,79.2193,79.2889,8363.0
2025-05-16 11:35:00,79.68,79.72,79.59,79.64,10945.0,79.2889,79.3287,79.1994,79.2491,10945.0
2025-05-16 11:40:00,79.64,79.64,79.57,79.61,11298.0,79.2491,79.2491,79.1795,79.2193,11298.0
2025-05-16 11:45:00,79.64,79.64,79.57,79.6,11098.0,79.2491,79.2491,79.1795,79.2093,11098.0
2025-05-16 11:50:00,79.63,79.67,79.61,79.65,8686.0,79.2392,79.279,79.2193,79.2591,8686.0
2025-05-16 11:55:00,79.65,79.8,79.64,79.76,16809.0,79.2591,79.4083,79.2491,79.3685,16809.0
2025-05-16 12:00:00,79.75,79.76,79.62,79.7,17009.0,79.3586,79.3685,79.2292,79.3088,17009.0
2025-05-16 12:05:00,79.7,79.75,79.7,79.71,10821.0,79.3088,79.3586,79.3088,79.3188,10821.0
2025-05-16 12:10:00,79.7,79.77,79.67,79.73,9671.0,79.3088,79.3785,79.279,79.3387,9671.0
2025-05-16 12:15:00,79.73,79.77,79.65,79.65,9893.0,79.3387,79.3785,79.2591,79.2591,9893.0
2025-05-16 12:20:00,79.65,79.67,79.55,79.56,10039.0,79.2591,79.279,79.1596,79.1695,10039.0
2025-05-16 12:25:00,79.56,79.58,79.43,79.48,11911.0,79.1695,79.1894,79.0402,79.0899,11911.0
2025-05-16 12:30:00,79.48,79.56,79.48,79.51,7509.0,79.0899,79.1695,79.0899,79.1198,7509.0
2025-05-16 12:35:00,79.52,79.55,79.51,79.51,5935.0,79.1297,79.1596,79.1198,79.1198,5935.0
2025-05-16 12:40:00,79.52,79.69,79.48,79.63,18605.0,79.1297,79.2989,79.0899,79.2392,18605.0
2025-05-16 12:45:00,79.67,79.67,79.53,79.54,7424.0,79.279,79.279,79.1397,79.1496,7424.0
2025-05-16 12:50:00,79.54,79.61,79.53,79.6,7594.0,79.1496,79.2193,79.1397,79.2093,7594.0
2025-05-16 12:55:00,79.58,79.62,79.57,79.61,7479.0,79.1894,79.2292,79.1795,79.2193,7479.0
2025-05-16 13:00:00,79.61,79.66,79.56,79.65,9702.0,79.2193,79.269,79.1695,79.2591,9702.0
2025-05-16 13:05:00,79.65,79.67,79.58,79.63,8376.0,79.2591,79.279,79.1894,79.2392,8376.0
2025-05-16 13:10:00,79.61,79.63,79.57,79.59,7065.0,79.2193,79.2392,79.1795,79.1994,7065.0
2025-05-16 13:15:00,79.59,79.67,79.58,79.66,7121.0,79.1994,79.279,79.1894,79.269,7121.0
2025-05-16 13:20:00,79.65,79.68,79.61,79.61,9745.0,79.2591,79.2889,79.2193,79.2193,9745.0
2025-05-16 13:25:00,79.63,79.63,79.54,79.55,137321.0,79.2392,79.2392,79.1496,79.1596,137321.0
2025-05-16 13:30:00,79.55,79.55,79.44,79.44,8033.0,79.1596,79.1596,79.0501,79.0501,8033.0
2025-05-16 13:35:00,79.45,79.56,79.44,79.55,9279.0,79.0601,79.1695,79.0501,79.1596,9279.0
2025-05-16 13:40:00,79.55,79.57,79.5,79.55,8507.0,79.1596,79.1795,79.1098,79.1596,8507.0
2025-05-16 13:45:00,79.55,79.61,79.55,79.58,9895.0,79.1596,79.2193,79.1596,79.1894,9895.0
2025-05-16 13:50:00,79.58,79.64,79.54,79.54,16048.0,79.1894,79.2491,79.1496,79.1496,16048.0
2025-05-16 13:55:00,79.52,79.58,79.48,79.56,5982.0,79.1297,79.1894,79.0899,79.1695,5982.0
2025-05-16 14:00:00,79.56,79.6,79.51,79.59,7711.0,79.1695,79.2093,79.1198,79.1994,7711.0
2025-05-16 14:05:00,79.59,79.6,79.51,79.51,6105.0,79.1994,79.2093,79.1198,79.1198,6105.0
2025-05-16 14:10:00,79.53,79.57,79.46,79.57,11862.0,79.1397,79.1795,79.07,79.1795,11862.0
2025-05-16 14:15:00,79.56,79.58,79.47,79.52,9900.0,79.1695,79.1894,79.08,79.1297,9900.0
2025-05-16 14:20:00,79.51,79.51,79.37,79.42,16418.0,79.1198,79.1198,78.9805,79.0302,16418.0
2025-05-16 14:25:00,79.42,79.52,79.4,79.51,20316.0,79.0302,79.1297,79.0103,79.1198,20316.0
2025-05-16 14:30:00,79.48,79.53,79.44,79.47,12712.0,79.0899,79.1397,79.0501,79.08,12712.0
2025-05-16 14:35:00,79.47,79.47,79.4,79.47,11404.0,79.08,79.08,79.0103,79.08,11404.0
2025-05-16 14:40:00,79.47,79.52,79.46,79.5,16246.0,79.08,79.1297,79.07,79.1098,16246.0
2025-05-16 14:45:00,79.51,79.6,79.5,79.58,15876.0,79.1198,79.2093,79.1098,79.1894,15876.0
2025-05-16 14:50:00,79.58,79.63,79.55,79.61,13267.0,79.1894,79.2392,79.1596,79.2193,13267.0
2025-05-16 14:55:00,79.62,79.62,79.49,79.52,13994.0,79.2292,79.2292,79.0999,79.1297,13994.0
2025-05-16 15:00:00,79.52,79.59,79.5,79.55,9261.0,79.1297,79.1994,79.1098,79.1596,9261.0
2025-05-16 15:05:00,79.55,79.63,79.55,79.6,23272.0,79.1596,79.2392,79.1596,79.2093,23272.0
2025-05-16 15:10:00,79.59,79.7,79.58,79.69,16347.0,79.1994,79.3088,79.1894,79.2989,16347.0
2025-05-16 15:15:00,79.69,79.73,79.58,79.63,12413.0,79.2989,79.3387,79.1894,79.2392,12413.0
2025-05-16 15:20:00,79.65,79.66,79.56,79.58,13318.0,79.2591,79.269,79.1695,79.1894,13318.0
2025-05-16 15:25:00,79.6,79.6,79.54,79.56,13648.0,79.2093,79.2093,79.1496,79.1695,13648.0
2025-05-16 15:30:00,79.56,79.68,79.55,79.65,23467.0,79.1695,79.2889,79.1596,79.2591,23467.0
2025-05-16 15:35:00,79.65,79.71,79.64,79.65,21573.0,79.2591,79.3188,79.2491,79.2591,21573.0
2025-05-16 15:40:00,79.65,79.73,79.62,79.71,22637.0,79.2591,79.3387,79.2292,79.3188,22637.0
2025-05-16 15:45:00,79.7,79.81,79.7,79.77,36121.0,79.3088,79.4183,79.3088,79.3785,36121.0
2025-05-16 15:50:00,79.79,79.86,79.67,79.79,78500.0,79.3984,79.468,79.279,79.3984,78500.0
2025-05-16 15:55:00,79.78,79.88,79.68,79.86,284025.0,79.3884,79.488,79.2889,79.468,284025.0
2025-05-19 09:30:00,79.27,79.96,79.15,79.96,54212.0,78.8809,79.5676,78.7615,79.5676,54212.0
2025-05-19 09:35:00,79.97,80.29,79.93,80.03,33856.0,79.5775,79.8959,79.5377,79.6372,33856.0
2025-05-19 09:40:00,80.01,80.37,80.01,80.34,12089.0,79.6173,79.9755,79.6173,79.9457,12089.0
2025-05-19 09:45:00,80.29,80.41,80.17,80.41,6069.0,79.8959,80.0153,79.7765,80.0153,6069.0
2025-05-19 09:50:00,80.44,80.54,80.32,80.53,13088.0,80.0452,80.1447,79.9258,80.1348,13088.0
2025-05-19 09:55:00,80.51,80.54,80.27,80.49,21582.0,80.1149,80.1447,79.876,80.095,21582.0
2025-05-19 10:00:00,80.51,80.73,80.48,80.72,16714.0,80.1149,80.3338,80.085,80.3238,16714.0
2025-05-19 10:05:00,80.76,80.79,80.64,80.72,16743.0,80.3636,80.3935,80.2442,80.3238,16743.0
2025-05-19 10:10:00,80.72,80.75,80.6,80.71,24269.0,80.3238,80.3537,80.2044,80.3139,24269.0
2025-05-19 10:15:00,80.71,80.88,80.7,80.88,5813.0,80.3139,80.483,80.3039,80.483,5813.0
2025-05-19 10:20:00,80.89,80.99,80.86,80.95,18149.0,80.493,80.5925,80.4631,80.5527,18149.0
2025-05-19 10:25:00,80.97,80.97,80.82,80.9,20765.0,80.5726,80.5726,80.4233,80.5029,20765.0
2025-05-19 10:30:00,80.9,80.9,80.8,80.85,15577.0,80.5029,80.5029,80.4034,80.4532,15577.0
2025-05-19 10:35:00,80.84,80.9,80.81,80.9,9148.0,80.4432,80.5029,80.4134,80.5029,9148.0
2025-05-19 10:40:00,80.89,80.96,80.88,80.91,8431.0,80.493,80.5627,80.483,80.5129,8431.0
2025-05-19 10:45:00,80.91,80.91,80.85,80.87,7014.0,80.5129,80.5129,80.4532,80.4731,7014.0
2025-05-19 10:50:00,80.88,80.96,80.86,80.86,9896.0,80.483,80.5627,80.4631,80.4631,9896.0
2025-05-19 10:55:00,80.87,80.88,80.83,80.84,17570.0,80.4731,80.483,80.4333,80.4432,17570.0
2025-05-19 11:00:00,80.85,80.99,80.82,80.99,10215.0,80.4532,80.5925,80.4233,80.5925,10215.0
2025-05-19 11:05:00,80.97,81.04,80.92,80.95,48973.0,80.5726,80.6423,80.5228,80.5527,48973.0
2025-05-19 11:10:00,80.95,80.95,80.81,80.84,11486.0,80.5527,80.5527,80.4134,80.4432,11486.0
2025-05-19 11:15:00,80.83,80.9,80.79,80.9,7977.0,80.4333,80.5029,80.3935,80.5029,7977.0
2025-05-19 11:20:00,80.9,80.91,80.78,80.79,12613.0,80.5029,80.5129,80.3835,80.3935,12613.0
2025-05-19 11:25:00,80.78,80.82,80.73,80.76,7573.0,80.3835,80.4233,80.3338,80.3636,7573.0
2025-05-19 11:30:00,80.77,80.82,80.76,80.77,5264.0,80.3736,80.4233,80.3636,80.3736,5264.0
2025-05-19 11:35:00,80.76,80.83,80.75,80.8,12127.0,80.3636,80.4333,80.3537,80.4034,12127.0
2025-05-19 11:40:00,80.81,80.88,80.8,80.88,7342.0,80.4134,80.483,80.4034,80.483,7342.0
2025-05-19 11:45:00,80.84,80.94,80.83,80.84,10906.0,80.4432,80.5427,80.4333,80.4432,10906.0
2025-05-19 11:50:00,80.83,80.88,80.82,80.88,5641.0,80.4333,80.483,80.4233,80.483,5641.0
2025-05-19 11:55:00,80.88,80.9,80.84,80.86,8933.0,80.483,80.5029,80.4432,80.4631,8933.0
2025-05-19 12:00:00,80.87,80.94,80.85,80.94,5864.0,80.4731,80.5427,80.4532,80.5427,5864.0
2025-05-19 12:05:00,80.92,81.0,80.9,80.92,11154.0,80.5228,80.6025,80.5029,80.5228,11154.0
2025-05-19 12:10:00,80.93,80.98,80.91,80.95,11107.0,80.5328,80.5826,80.5129,80.5527,11107.0
2025-05-19 12:15:00,80.95,81.07,80.94,81.04,20813.0,80.5527,80.6721,80.5427,80.6423,20813.0
2025-05-19 12:20:00,81.06,81.15,81.06,81.11,9495.0,80.6622,80.7517,80.6622,80.7119,9495.0
2025-05-19 12:25:00,81.1,81.19,81.1,81.16,13667.0,80.702,80.7915,80.702,80.7617,13667.0
2025-05-19 12:30:00,81.16,81.22,81.12,81.2,16270.0,80.7617,80.8214,80.7219,80.8015,16270.0
2025-05-19 12:35:00,81.2,81.27,81.15,81.27,20920.0,80.8015,80.8711,80.7517,80.8711,20920.0
2025-05-19 12:40:00,81.24,81.31,81.24,81.28,21404.0,80.8413,80.9109,80.8413,80.8811,21404.0
2025-05-19 12:45:00,81.28,81.29,81.15,81.16,17645.0,80.8811,80.891,80.7517,80.7617,17645.0
2025-05-19 12:50:00,81.17,81.19,81.12,81.13,11566.0,80.7716,80.7915,80.7219,80.7318,11566.0
2025-05-19 12:55:00,81.12,81.21,81.11,81.16,11213.0,80.7219,80.8114,80.7119,80.7617,11213.0
2025-05-19 13:00:00,81.15,81.2,81.15,81.17,7979.0,80.7517,80.8015,80.7517,80.7716,7979.0
2025-05-19 13:05:00,81.17,81.2,81.14,81.2,12195.0,80.7716,80.8015,80.7418,80.8015,12195.0
2025-05-19 13:10:00,81.19,81.19,81.1,81.1,13595.0,80.7915,80.7915,80.702,80.702,13595.0
2025-05-19 13:15:00,81.1,81.13,81.02,81.09,12287.0,80.702,80.7318,80.6224,80.692,12287.0
2025-05-19 13:20:00,81.09,81.11,81.08,81.1,9679.0,80.692,80.7119,80.6821,80.702,9679.0
2025-05-19 13:25:00,81.1,81.12,81.06,81.1,13597.0,80.702,80.7219,80.6622,80.702,13597.0
2025-05-19 13:30:00,81.11,81.12,81.05,81.08,14289.0,80.7119,80.7219,80.6522,80.6821,14289.0
2025-05-19 13:35:00,81.09,81.1,80.98,80.98,9398.0,80.692,80.702,80.5826,80.5826,9398.0
2025-05-19 13:40:00,80.98,81.03,80.93,81.01,8488.0,80.5826,80.6323,80.5328,80.6124,8488.0
2025-05-19 13:45:00,81.02,81.02,80.91,80.92,5403.0,80.6224,80.6224,80.5129,80.5228,5403.0
2025-05-19 13:50:00,80.89,80.9,80.83,80.87,9688.0,80.493,80.5029,80.4333,80.4731,9688.0
2025-05-19 13:55:00,80.88,80.93,80.86,80.91,6160.0,80.483,80.5328,80.4631,80.5129,6160.0
2025-05-19 14:00:00,80.92,80.95,80.91,80.95,6568.0,80.5228,80.5527,80.5129,80.5527,6568.0
2025-05-19 14:05:00,80.94,80.95,80.91,80.95,9058.0,80.5427,80.5527,80.5129,80.5527,9058.0
2025-05-19 14:10:00,80.94,80.96,80.91,80.94,6116.0,80.5427,80.5627,80.5129,80.5427,6116.0
2025-05-19 14:15:00,80.94,80.94,80.83,80.9,27794.0,80.5427,80.5427,80.4333,80.5029,27794.0
2025-05-19 14:20:00,80.91,80.98,80.9,80.94,7124.0,80.5129,80.5826,80.5029,80.5427,7124.0
2025-05-19 14:25:00,80.94,80.97,80.93,80.94,7884.0,80.5427,80.5726,80.5328,80.5427,7884.0
2025-05-19 14:30:00,80.95,80.98,80.92,80.96,9523.0,80.5527,80.5826,80.5228,80.5627,9523.0
2025-05-19 14:35:00,80.96,80.99,80.95,80.99,9361.0,80.5627,80.5925,80.5527,80.5925,9361.0
2025-05-19 14:40:00,80.99,81.01,80.96,80.98,15268.0,80.5925,80.6124,80.5627,80.5826,15268.0
2025-05-19 14:45:00,80.99,81.02,80.97,81.01,28598.0,80.5925,80.6224,80.5726,80.6124,28598.0
2025-05-19 14:50:00,81.0,81.02,80.96,80.97,19809.0,80.6025,80.6224,80.5627,80.5726,19809.0
2025-05-19 14:55:00,80.97,81.02,80.96,81.01,24524.0,80.5726,80.6224,80.5627,80.6124,24524.0
2025-05-19 15:00:00,81.02,81.07,81.01,81.02,26633.0,80.6224,80.6721,80.6124,80.6224,26633.0
2025-05-19 15:05:00,81.02,81.05,81.0,81.03,26463.0,80.6224,80.6522,80.6025,80.6323,26463.0
2025-05-19 15:10:00,81.02,81.05,81.0,81.01,30031.0,80.6224,80.6522,80.6025,80.6124,30031.0
2025-05-19 15:15:00,81.01,81.04,81.0,81.0,25892.0,80.6124,80.6423,80.6025,80.6025,25892.0
2025-05-19 15:20:00,81.0,81.01,80.94,80.95,45088.0,80.6025,80.6124,80.5427,80.5527,45088.0
2025-05-19 15:25:00,80.95,80.98,80.84,80.84,22680.0,80.5527,80.5826,80.4432,80.4432,22680.0
2025-05-19 15:30:00,80.84,81.04,80.84,80.92,46349.0,80.4432,80.6423,80.4432,80.5228,46349.0
2025-05-19 15:35:00,80.92,80.99,80.91,80.98,31138.0,80.5228,80.5925,80.5129,80.5826,31138.0
2025-05-19 15:40:00,80.98,81.0,80.94,80.99,36576.0,80.5826,80.6025,80.5427,80.5925,36576.0
2025-05-19 15:45:00,81.0,81.03,80.99,81.01,40136.0,80.6025,80.6323,80.5925,80.6124,40136.0
2025-05-19 15:50:00,81.03,81.15,81.01,81.09,89232.0,80.6323,80.7517,80.6124,80.692,89232.0
2025-05-19 15:55:00,81.09,81.15,80.94,80.99,328266.0,80.692,80.7517,80.5427,80.5925,328266.0
2025-05-20 09:30:00,80.68,81.05,80.08,80.98,69445.0,80.284,80.6522,79.687,80.5826,69445.0
2025-05-20 09:35:00,80.98,81.18,80.9,81.03,13086.0,80.5826,80.7816,80.5029,80.6323,13086.0
2025-05-20 09:40:00,81.03,81.03,80.66,80.73,13074.0,80.6323,80.6323,80.2641,80.3338,13074.0
2025-05-20 09:45:00,80.73,80.8,80.69,80.69,18288.0,80.3338,80.4034,80.294,80.294,18288.0
2025-05-20 09:50:00,80.74,80.88,80.7,80.83,42457.0,80.3437,80.483,80.3039,80.4333,42457.0
2025-05-20 09:55:00,80.8,80.9,80.8,80.85,23350.0,80.4034,80.5029,80.4034,80.4532,23350.0
2025-05-20 10:00:00,80.86,81.2,80.86,81.13,15779.0,80.4631,80.8015,80.4631,80.7318,15779.0
2025-05-20 10:05:00,81.16,81.21,81.12,81.16,5383.0,80.7617,80.8114,80.7219,80.7617,5383.0
2025-05-20 10:10:00,81.13,81.24,81.07,81.24,12376.0,80.7318,80.8413,80.6721,80.8413,12376.0
2025-05-20 10:15:00,81.25,81.25,81.06,81.06,27248.0,80.8512,80.8512,80.6622,80.6622,27248.0
2025-05-20 10:20:00,81.06,81.14,80.97,81.0,40397.0,80.6622,80.7418,80.5726,80.6025,40397.0
2025-05-20 10:25:00,81.0,81.17,80.99,81.17,20513.0,80.6025,80.7716,80.5925,80.7716,20513.0
2025-05-20 10:30:00,81.16,81.18,81.11,81.18,26011.0,80.7617,80.7816,80.7119,80.7816,26011.0
2025-05-20 10:35:00,81.19,81.2,81.12,81.15,19919.0,80.7915,80.8015,80.7219,80.7517,19919.0
2025-05-20 10:40:00,81.16,81.21,81.13,81.17,16170.0,80.7617,80.8114,80.7318,80.7716,16170.0
2025-05-20 10:45:00,81.18,81.26,81.13,81.24,58379.0,80.7816,80.8612,80.7318,80.8413,58379.0
2025-05-20 10:50:00,81.23,81.24,81.07,81.07,12339.0,80.8313,80.8413,80.6721,80.6721,12339.0
2025-05-20 10:55:00,81.06,81.13,81.01,81.01,12531.0,80.6622,80.7318,80.6124,80.6124,12531.0
2025-05-20 11:00:00,81.03,81.03,80.87,80.96,19027.0,80.6323,80.6323,80.4731,80.5627,19027.0
2025-05-20 11:05:00,80.97,81.0,80.93,80.94,7368.0,80.5726,80.6025,80.5328,80.5427,7368.0
2025-05-20 11:10:00,80.97,81.08,80.97,81.04,17872.0,80.5726,80.6821,80.5726,80.6423,17872.0
2025-05-20 11:15:00,81.04,81.06,80.99,81.04,12366.0,80.6423,80.6622,80.5925,80.6423,12366.0
2025-05-20 11:20:00,81.04,81.09,80.99,80.99,60987.0,80.6423,80.692,80.5925,80.5925,60987.0
2025-05-20 11:25:00,80.99,81.05,80.98,81.05,7119.0,80.5925,80.6522,80.5826,80.6522,7119.0
2025-05-20 11:30:00,81.06,81.08,80.92,80.93,45394.0,80.6622,80.6821,80.5228,80.5328,45394.0
2025-05-20 11:35:00,80.92,80.95,80.88,80.9,17924.0,80.5228,80.5527,80.483,80.5029,17924.0
2025-05-20 11:40:00,80.91,80.93,80.83,80.87,13306.0,80.5129,80.5328,80.4333,80.4731,13306.0
2025-05-20 11:45:00,80.86,80.92,80.83,80.91,28299.0,80.4631,80.5228,80.4333,80.5129,28299.0
2025-05-20 11:50:00,80.91,80.91,80.77,80.83,8493.0,80.5129,80.5129,80.3736,80.4333,8493.0
2025-05-20 11:55:00,80.82,80.88,80.81,80.81,20388.0,80.4233,80.483,80.4134,80.4134,20388.0
2025-05-20 12:00:00,80.81,80.9,80.71,80.76,137765.0,80.4134,80.5029,80.3139,80.3636,137765.0
2025-05-20 12:05:00,80.75,80.83,80.72,80.73,10922.0,80.3537,80.4333,80.3238,80.3338,10922.0
2025-05-20 12:10:00,80.77,80.77,80.67,80.7,7387.0,80.3736,80.3736,80.2741,80.3039,7387.0
2025-05-20 12:15:00,80.69,80.77,80.64,80.71,51602.0,80.294,80.3736,80.2442,80.3139,51602.0
2025-05-20 12:20:00,80.72,80.74,80.67,80.68,6354.0,80.3238,80.3437,80.2741,80.284,6354.0
2025-05-20 12:25:00,80.67,80.68,80.6,80.61,6758.0,80.2741,80.284,80.2044,80.2144,6758.0
2025-05-20 12:30:00,80.6,80.6,80.53,80.59,9187.0,80.2044,80.2044,80.1348,80.1945,9187.0
2025-05-20 12:35:00,80.59,80.64,80.57,80.62,17816.0,80.1945,80.2442,80.1746,80.2243,17816.0
2025-05-20 12:40:00,80.62,80.65,80.62,80.64,6240.0,80.2243,80.2542,80.2243,80.2442,6240.0
2025-05-20 12:45:00,80.65,80.69,80.62,80.62,7137.0,80.2542,80.294,80.2243,80.2243,7137.0
2025-05-20 12:50:00,80.62,80.69,80.61,80.63,12525.0,80.2243,80.294,80.2144,80.2343,12525.0
2025-05-20 12:55:00,80.64,80.67,80.64,80.65,4651.0,80.2442,80.2741,80.2442,80.2542,4651.0
2025-05-20 13:00:00,80.66,80.78,80.65,80.76,30093.0,80.2641,80.3835,80.2542,80.3636,30093.0
2025-05-20 13:05:00,80.76,80.77,80.64,80.64,8954.0,80.3636,80.3736,80.2442,80.2442,8954.0
2025-05-20 13:10:00,80.66,80.67,80.6,80.67,6175.0,80.2641,80.2741,80.2044,80.2741,6175.0
2025-05-20 13:15:00,80.66,80.68,80.65,80.65,5608.0,80.2641,80.284,80.2542,80.2542,5608.0
2025-05-20 13:20:00,80.64,80.64,80.59,80.59,6785.0,80.2442,80.2442,80.1945,80.1945,6785.0
2025-05-20 13:25:00,80.59,80.62,80.58,80.58,8180.0,80.1945,80.2243,80.1845,80.1845,8180.0
2025-05-20 13:30:00,80.58,80.63,80.57,80.59,15537.0,80.1845,80.2343,80.1746,80.1945,15537.0
2025-05-20 13:35:00,80.62,80.67,80.59,80.63,4338.0,80.2243,80.2741,80.1945,80.2343,4338.0
2025-05-20 13:40:00,80.64,80.64,80.58,80.61,8639.0,80.2442,80.2442,80.1845,80.2144,8639.0
2025-05-20 13:45:00,80.61,80.65,80.61,80.65,8753.0,80.2144,80.2542,80.2144,80.2542,8753.0
2025-05-20 13:50:00,80.63,80.7,80.63,80.7,6961.0,80.2343,80.3039,80.2343,80.3039,6961.0
2025-05-20 13:55:00,80.7,80.7,80.68,80.69,5309.0,80.3039,80.3039,80.284,80.294,5309.0
2025-05-20 14:00:00,80.67,80.71,80.67,80.7,11748.0,80.2741,80.3139,80.2741,80.3039,11748.0
2025-05-20 14:05:00,80.68,80.73,80.68,80.69,9967.0,80.284,80.3338,80.284,80.294,9967.0
2025-05-20 14:10:00,80.69,80.72,80.65,80.66,9463.0,80.294,80.3238,80.2542,80.2641,9463.0
2025-05-20 14:15:00,80.65,80.65,80.58,80.59,11725.0,80.2542,80.2542,80.1845,80.1945,11725.0
2025-05-20 14:20:00,80.59,80.59,80.46,80.51,7383.0,80.1945,80.1945,80.0651,80.1149,7383.0
2025-05-20 14:25:00,80.52,80.57,80.42,80.42,7920.0,80.1248,80.1746,80.0253,80.0253,7920.0
2025-05-20 14:30:00,80.41,80.47,80.37,80.4,9891.0,80.0153,80.0751,79.9755,80.0054,9891.0
2025-05-20 14:35:00,80.4,80.51,80.4,80.43,32228.0,80.0054,80.1149,80.0054,80.0353,32228.0
2025-05-20 14:40:00,80.45,80.55,80.42,80.42,54989.0,80.0552,80.1547,80.0253,80.0253,54989.0
2025-05-20 14:45:00,80.41,80.6,80.41,80.46,73956.0,80.0153,80.2044,80.0153,80.0651,73956.0
2025-05-20 14:50:00,80.45,80.46,80.33,80.36,10457.0,80.0552,80.0651,79.9357,79.9656,10457.0
2025-05-20 14:55:00,80.35,80.43,80.34,80.42,31825.0,79.9556,80.0353,79.9457,80.0253,31825.0
2025-05-20 15:00:00,80.42,80.43,80.22,80.23,15529.0,80.0253,80.0353,79.8263,79.8362,15529.0
2025-05-20 15:05:00,80.21,80.38,80.21,80.38,15136.0,79.8163,79.9855,79.8163,79.9855,15136.0
2025-05-20 15:10:00,80.37,80.41,80.36,80.41,15524.0,79.9755,80.0153,79.9656,80.0153,15524.0
2025-05-20 15:15:00,80.41,80.41,80.3,80.35,13883.0,80.0153,80.0153,79.9059,79.9556,13883.0
2025-05-20 15:20:00,80.34,80.35,80.26,80.3,14836.0,79.9457,79.9556,79.8661,79.9059,14836.0
2025-05-20 15:25:00,80.32,80.36,80.3,80.32,14477.0,79.9258,79.9656,79.9059,79.9258,14477.0
2025-05-20 15:30:00,80.33,80.42,80.3,80.35,20038.0,79.9357,80.0253,79.9059,79.9556,20038.0
2025-05-20 15:35:00,80.35,80.41,80.32,80.36,31976.0,79.9556,80.0153,79.9258,79.9656,31976.0
2025-05-20 15:40:00,80.36,80.4,80.34,80.37,20016.0,79.9656,80.0054,79.9457,79.9755,20016.0
2025-05-20 15:45:00,80.37,80.45,80.37,80.39,21397.0,79.9755,80.0552,79.9755,79.9954,21397.0
2025-05-20 15:50:00,80.36,80.49,80.32,80.43,50056.0,79.9656,80.095,79.9258,80.0353,50056.0
2025-05-20 15:55:00,80.42,80.62,80.41,80.6,155463.0,80.0253,80.2243,80.0153,80.2044,155463.0
2025-05-21 09:30:00,79.93,80.7,79.87,80.35,85515.0,79.5377,80.3039,79.478,79.9556,85515.0
2025-05-21 09:35:00,80.35,80.43,80.24,80.24,17259.0,79.9556,80.0353,79.8462,79.8462,17259.0
2025-05-21 09:40:00,80.3,80.3,80.15,80.25,19534.0,79.9059,79.9059,79.7566,79.8561,19534.0
2025-05-21 09:45:00,80.26,80.44,80.22,80.39,10878.0,79.8661,80.0452,79.8263,79.9954,10878.0
2025-05-21 09:50:00,80.43,80.46,80.28,80.45,17324.0,80.0353,80.0651,79.886,80.0552,17324.0
2025-05-21 09:55:00,80.38,80.44,80.3,80.32,16401.0,79.9855,80.0452,79.9059,79.9258,16401.0
2025-05-21 10:00:00,80.31,80.53,80.29,80.48,40158.0,79.9158,80.1348,79.8959,80.085,40158.0
2025-05-21 10:05:00,80.47,80.52,80.37,80.4,10919.0,80.0751,80.1248,79.9755,80.0054,10919.0
2025-05-21 10:10:00,80.43,80.43,80.21,80.22,11875.0,80.0353,80.0353,79.8163,79.8263,11875.0
2025-05-21 10:15:00,80.22,80.25,80.19,80.24,9195.0,79.8263,79.8561,79.7964,79.8462,9195.0
2025-05-21 10:20:00,80.23,80.36,80.23,80.33,11088.0,79.8362,79.9656,79.8362,79.9357,11088.0
2025-05-21 10:25:00,80.33,80.33,80.12,80.12,6991.0,79.9357,79.9357,79.7268,79.7268,6991.0
2025-05-21 10:30:00,80.13,80.13,79.96,80.01,9861.0,79.7367,79.7367,79.5676,79.6173,9861.0
2025-05-21 10:35:00,80.01,80.18,79.99,80.17,7658.0,79.6173,79.7865,79.5974,79.7765,7658.0
2025-05-21 10:40:00,80.17,80.22,80.09,80.17,30384.0,79.7765,79.8263,79.6969,79.7765,30384.0
2025-05-21 10:45:00,80.16,80.16,80.05,80.13,24851.0,79.7666,79.7666,79.6571,79.7367,24851.0
2025-05-21 10:50:00,80.13,80.19,80.11,80.14,10683.0,79.7367,79.7964,79.7168,79.7467,10683.0
2025-05-21 10:55:00,80.19,80.19,80.12,80.18,9624.0,79.7964,79.7964,79.7268,79.7865,9624.0
2025-05-21 11:00:00,80.21,80.22,80.04,80.09,5219.0,79.8163,79.8263,79.6472,79.6969,5219.0
2025-05-21 11:05:00,80.09,80.23,80.06,80.21,9600.0,79.6969,79.8362,79.6671,79.8163,9600.0
2025-05-21 11:10:00,80.2,80.28,80.19,80.27,4157.0,79.8064,79.886,79.7964,79.876,4157.0
2025-05-21 11:15:00,80.29,80.3,80.21,80.24,12382.0,79.8959,79.9059,79.8163,79.8462,12382.0
2025-05-21 11:20:00,80.24,80.26,80.2,80.26,10710.0,79.8462,79.8661,79.8064,79.8661,10710.0
2025-05-21 11:25:00,80.26,80.27,80.23,80.24,11552.0,79.8661,79.876,79.8362,79.8462,11552.0
2025-05-21 11:30:00,80.25,80.29,80.23,80.28,14008.0,79.8561,79.8959,79.8362,79.886,14008.0
2025-05-21 11:35:00,80.28,80.28,80.22,80.24,9200.0,79.886,79.886,79.8263,79.8462,9200.0
2025-05-21 11:40:00,80.25,80.26,80.2,80.2,14242.0,79.8561,79.8661,79.8064,79.8064,14242.0
2025-05-21 11:45:00,80.21,80.22,80.18,80.2,3791.0,79.8163,79.8263,79.7865,79.8064,3791.0
2025-05-21 11:50:00,80.19,80.23,80.16,80.23,19281.0,79.7964,79.8362,79.7666,79.8362,19281.0
2025-05-21 11:55:00,80.23,80.26,80.17,80.18,8575.0,79.8362,79.8661,79.7765,79.7865,8575.0
2025-05-21 12:00:00,80.17,80.18,80.09,80.1,7996.0,79.7765,79.7865,79.6969,79.7069,7996.0
2025-05-21 12:05:00,80.11,80.2,80.09,80.2,6051.0,79.7168,79.8064,79.6969,79.8064,6051.0
2025-05-21 12:10:00,80.2,80.21,80.12,80.15,7529.0,79.8064,79.8163,79.7268,79.7566,7529.0
2025-05-21 12:15:00,80.15,80.15,80.12,80.13,7809.0,79.7566,79.7566,79.7268,79.7367,7809.0
2025-05-21 12:20:00,80.13,80.13,80.07,80.09,14097.0,79.7367,79.7367,79.677,79.6969,14097.0
2025-05-21 12:25:00,80.1,80.13,80.09,80.1,8663.0,79.7069,79.7367,79.6969,79.7069,8663.0
2025-05-21 12:30:00,80.12,80.18,80.12,80.15,12918.0,79.7268,79.7865,79.7268,79.7566,12918.0
2025-05-21 12:35:00,80.17,80.18,80.12,80.12,8696.0,79.7765,79.7865,79.7268,79.7268,8696.0
2025-05-21 12:40:00,80.12,80.14,80.1,80.12,7915.0,79.7268,79.7467,79.7069,79.7268,7915.0
2025-05-21 12:45:00,80.13,80.18,80.11,80.17,11679.0,79.7367,79.7865,79.7168,79.7765,11679.0
2025-05-21 12:50:00,80.19,80.21,80.17,80.2,3596.0,79.7964,79.8163,79.7765,79.8064,3596.0
2025-05-21 12:55:00,80.2,80.2,80.18,80.18,6411.0,79.8064,79.8064,79.7865,79.7865,6411.0
2025-05-21 13:00:00,80.19,80.21,80.16,80.2,12270.0,79.7964,79.8163,79.7666,79.8064,12270.0
2025-05-21 13:05:00,80.21,80.22,80.11,80.12,31050.0,79.8163,79.8263,79.7168,79.7268,31050.0
2025-05-21 13:10:00,80.11,80.13,80.01,80.02,11322.0,79.7168,79.7367,79.6173,79.6273,11322.0
2025-05-21 13:15:00,80.03,80.03,79.77,79.82,15974.0,79.6372,79.6372,79.3785,79.4282,15974.0
2025-05-21 13:20:00,79.79,79.79,79.59,79.61,12239.0,79.3984,79.3984,79.1994,79.2193,12239.0
2025-05-21 13:25:00,79.62,79.66,79.53,79.54,13333.0,79.2292,79.269,79.1397,79.1496,13333.0
2025-05-21 13:30:00,79.54,79.72,79.45,79.68,17689.0,79.1496,79.3287,79.0601,79.2889,17689.0
2025-05-21 13:35:00,79.67,79.86,79.65,79.83,13962.0,79.279,79.468,79.2591,79.4382,13962.0
2025-05-21 13:40:00,79.83,79.83,79.68,79.69,11151.0,79.4382,79.4382,79.2889,79.2989,11151.0
2025-05-21 13:45:00,79.7,79.76,79.67,79.69,23947.0,79.3088,79.3685,79.279,79.2989,23947.0
2025-05-21 13:50:00,79.67,79.74,79.63,79.67,14319.0,79.279,79.3486,79.2392,79.279,14319.0
2025-05-21 13:55:00,79.64,79.67,79.57,79.58,6629.0,79.2491,79.279,79.1795,79.1894,6629.0
2025-05-21 14:00:00,79.59,79.61,79.42,79.45,15388.0,79.1994,79.2193,79.0302,79.0601,15388.0
2025-05-21 14:05:00,79.45,79.59,79.4,79.58,34824.0,79.0601,79.1994,79.0103,79.1894,34824.0
2025-05-21 14:10:00,79.59,79.61,79.47,79.58,29332.0,79.1994,79.2193,79.08,79.1894,29332.0
2025-05-21 14:15:00,79.58,79.65,79.55,79.56,20658.0,79.1894,79.2591,79.1596,79.1695,20658.0
2025-05-21 14:20:00,79.56,79.59,79.36,79.41,17978.0,79.1695,79.1994,78.9705,79.0203,17978.0
2025-05-21 14:25:00,79.41,79.6,79.41,79.6,44782.0,79.0203,79.2093,79.0203,79.2093,44782.0
2025-05-21 14:30:00,79.59,79.67,79.59,79.59,18517.0,79.1994,79.279,79.1994,79.1994,18517.0
2025-05-21 14:35:00,79.62,79.65,79.58,79.59,32516.0,79.2292,79.2591,79.1894,79.1994,32516.0
2025-05-21 14:40:00,79.58,79.63,79.53,79.55,123807.0,79.1894,79.2392,79.1397,79.1596,123807.0
2025-05-21 14:45:00,79.56,79.57,79.45,79.48,36438.0,79.1695,79.1795,79.0601,79.0899,36438.0
2025-05-21 14:50:00,79.48,79.48,79.38,79.41,14120.0,79.0899,79.0899,78.9904,79.0203,14120.0
2025-05-21 14:55:00,79.4,79.5,79.36,79.42,21672.0,79.0103,79.1098,78.9705,79.0302,21672.0
2025-05-21 15:00:00,79.42,79.47,79.37,79.45,14196.0,79.0302,79.08,78.9805,79.0601,14196.0
2025-05-21 15:05:00,79.45,79.51,79.38,79.38,21307.0,79.0601,79.1198,78.9904,78.9904,21307.0
2025-05-21 15:10:00,79.37,79.49,79.33,79.48,33019.0,78.9805,79.0999,78.9407,79.0899,33019.0
2025-05-21 15:15:00,79.48,79.49,79.34,79.37,33905.0,79.0899,79.0999,78.9506,78.9805,33905.0
2025-05-21 15:20:00,79.38,79.39,79.22,79.23,23556.0,78.9904,79.0004,78.8312,78.8411,23556.0
2025-05-21 15:25:00,79.23,79.31,79.2,79.29,23608.0,78.8411,78.9207,78.8113,78.9008,23608.0
2025-05-21 15:30:00,79.28,79.41,79.26,79.33,29291.0,78.8909,79.0203,78.871,78.9407,29291.0
2025-05-21 15:35:00,79.31,79.43,79.31,79.42,35977.0,78.9207,79.0402,78.9207,79.0302,35977.0
2025-05-21 15:40:00,79.41,79.48,79.39,79.45,44322.0,79.0203,79.0899,79.0004,79.0601,44322.0
2025-05-21 15:45:00,79.46,79.47,79.31,79.33,48028.0,79.07,79.08,78.9207,78.9407,48028.0
2025-05-21 15:50:00,79.35,79.38,79.23,79.31,64091.0,78.9606,78.9904,78.8411,78.9207,64091.0
2025-05-21 15:55:00,79.33,79.37,79.13,79.17,225445.0,78.9407,78.9805,78.7416,78.7814,225445.0
2025-05-22 09:30:00,78.87,79.14,78.49,78.54,30551.0,78.4829,78.7516,78.1048,78.1545,30551.0
2025-05-22 09:35:00,78.68,78.76,78.58,78.61,7305.0,78.2938,78.3734,78.1943,78.2242,7305.0
2025-05-22 09:40:00,78.69,78.77,78.67,78.73,2380.0,78.3038,78.3834,78.2839,78.3436,2380.0
2025-05-22 09:45:00,78.76,78.85,78.63,78.64,44555.0,78.3734,78.463,78.2441,78.254,44555.0
2025-05-22 09:50:00,78.63,78.7,78.62,78.65,25833.0,78.2441,78.3137,78.2341,78.264,25833.0
2025-05-22 09:55:00,78.65,78.69,78.55,78.55,17195.0,78.264,78.3038,78.1645,78.1645,17195.0
2025-05-22 10:00:00,78.58,78.59,78.46,78.53,43445.0,78.1943,78.2043,78.0749,78.1446,43445.0
2025-05-22 10:05:00,78.51,78.63,78.37,78.42,38907.0,78.1247,78.2441,77.9854,78.0351,38907.0
2025-05-22 10:10:00,78.43,78.43,78.24,78.29,14895.0,78.0451,78.0451,77.856,77.9058,14895.0
2025-05-22 10:15:00,78.25,78.28,78.15,78.15,10673.0,77.866,77.8958,77.7664,77.7664,10673.0
2025-05-22 10:20:00,78.14,78.14,77.93,78.01,16129.0,77.7565,77.7565,77.5475,77.6271,16129.0
2025-05-22 10:25:00,77.96,78.06,77.83,77.83,19316.0,77.5774,77.6769,77.448,77.448,19316.0
2025-05-22 10:30:00,77.81,77.82,77.66,77.73,12084.0,77.4281,77.4381,77.2788,77.3485,12084.0
2025-05-22 10:35:00,77.73,77.73,77.57,77.62,16296.0,77.3485,77.3485,77.1893,77.239,16296.0
2025-05-22 10:40:00,77.62,77.81,77.62,77.73,8817.0,77.239,77.4281,77.239,77.3485,8817.0
2025-05-22 10:45:00,77.76,77.82,77.64,77.67,11969.0,77.3784,77.4381,77.2589,77.2888,11969.0
2025-05-22 10:50:00,77.66,77.73,77.63,77.64,4714.0,77.2788,77.3485,77.249,77.2589,4714.0
2025-05-22 10:55:00,77.61,77.71,77.51,77.67,11920.0,77.2291,77.3286,77.1296,77.2888,11920.0
2025-05-22 11:00:00,77.69,77.76,77.66,77.75,8256.0,77.3087,77.3784,77.2788,77.3684,8256.0
2025-05-22 11:05:00,77.74,77.74,77.66,77.7,6201.0,77.3585,77.3585,77.2788,77.3187,6201.0
2025-05-22 11:10:00,77.69,77.76,77.63,77.74,8314.0,77.3087,77.3784,77.249,77.3585,8314.0
2025-05-22 11:15:00,77.72,77.75,77.65,77.74,6588.0,77.3386,77.3684,77.2689,77.3585,6588.0
2025-05-22 11:20:00,77.73,77.93,77.73,77.92,12396.0,77.3485,77.5475,77.3485,77.5376,12396.0
2025-05-22 11:25:00,77.91,77.98,77.88,77.93,11856.0,77.5276,77.5973,77.4978,77.5475,11856.0
2025-05-22 11:30:00,77.91,77.98,77.89,77.95,5536.0,77.5276,77.5973,77.5077,77.5674,5536.0
2025-05-22 11:35:00,77.98,78.15,77.98,78.09,9386.0,77.5973,77.7664,77.5973,77.7067,9386.0
2025-05-22 11:40:00,78.08,78.15,78.05,78.12,8940.0,77.6968,77.7664,77.6669,77.7366,8940.0
2025-05-22 11:45:00,78.14,78.15,78.03,78.1,12617.0,77.7565,77.7664,77.647,77.7167,12617.0
2025-05-22 11:50:00,78.1,78.23,78.07,78.21,10700.0,77.7167,77.846,77.6868,77.8261,10700.0
2025-05-22 11:55:00,78.23,78.3,78.21,78.3,12029.0,77.846,77.9157,77.8261,77.9157,12029.0
2025-05-22 12:00:00,78.31,78.39,78.3,78.39,7008.0,77.9257,78.0053,77.9157,78.0053,7008.0
2025-05-22 12:05:00,78.38,78.42,78.32,78.38,15547.0,77.9953,78.0351,77.9356,77.9953,15547.0
2025-05-22 12:10:00,78.4,78.55,78.33,78.54,29325.0,78.0152,78.1645,77.9456,78.1545,29325.0
2025-05-22 12:15:00,78.54,78.6,78.51,78.51,9967.0,78.1545,78.2142,78.1247,78.1247,9967.0
2025-05-22 12:20:00,78.49,78.51,78.38,78.39,13639.0,78.1048,78.1247,77.9953,78.0053,13639.0
2025-05-22 12:25:00,78.38,78.46,78.38,78.45,7333.0,77.9953,78.0749,77.9953,78.065,7333.0
2025-05-22 12:30:00,78.47,78.49,78.41,78.45,6699.0,78.0849,78.1048,78.0252,78.065,6699.0
2025-05-22 12:35:00,78.47,78.53,78.43,78.49,5132.0,78.0849,78.1446,78.0451,78.1048,5132.0
2025-05-22 12:40:00,78.48,78.51,78.44,78.49,5964.0,78.0948,78.1247,78.055,78.1048,5964.0
2025-05-22 12:45:00,78.5,78.51,78.41,78.41,9615.0,78.1147,78.1247,78.0252,78.0252,9615.0
2025-05-22 12:50:00,78.4,78.4,78.33,78.35,6996.0,78.0152,78.0152,77.9456,77.9655,6996.0
2025-05-22 12:55:00,78.35,78.35,78.26,78.33,6439.0,77.9655,77.9655,77.8759,77.9456,6439.0
2025-05-22 13:00:00,78.34,78.36,78.28,78.32,5163.0,77.9555,77.9754,77.8958,77.9356,5163.0
2025-05-22 13:05:00,78.31,78.35,78.3,78.31,6833.0,77.9257,77.9655,77.9157,77.9257,6833.0
2025-05-22 13:10:00,78.31,78.4,78.31,78.37,13815.0,77.9257,78.0152,77.9257,77.9854,13815.0
2025-05-22 13:15:00,78.36,78.53,78.34,78.51,11698.0,77.9754,78.1446,77.9555,78.1247,11698.0
2025-05-22 13:20:00,78.51,78.61,78.5,78.61,8851.0,78.1247,78.2242,78.1147,78.2242,8851.0
2025-05-22 13:25:00,78.62,78.65,78.6,78.61,7136.0,78.2341,78.264,78.2142,78.2242,7136.0
2025-05-22 13:30:00,78.61,78.64,78.58,78.63,5997.0,78.2242,78.254,78.1943,78.2441,5997.0
2025-05-22 13:35:00,78.67,78.74,78.64,78.7,11586.0,78.2839,78.3535,78.254,78.3137,11586.0
2025-05-22 13:40:00,78.72,78.74,78.7,78.73,5157.0,78.3336,78.3535,78.3137,78.3436,5157.0
2025-05-22 13:45:00,78.74,78.75,78.7,78.72,4947.0,78.3535,78.3635,78.3137,78.3336,4947.0
2025-05-22 13:50:00,78.71,78.71,78.64,78.66,10002.0,78.3237,78.3237,78.254,78.2739,10002.0
2025-05-22 13:55:00,78.68,78.7,78.58,78.63,10877.0,78.2938,78.3137,78.1943,78.2441,10877.0
2025-05-22 14:00:00,78.61,78.7,78.61,78.67,9392.0,78.2242,78.3137,78.2242,78.2839,9392.0
2025-05-22 14:05:00,78.66,78.67,78.59,78.64,13928.0,78.2739,78.2839,78.2043,78.254,13928.0
2025-05-22 14:10:00,78.64,78.66,78.6,78.66,6865.0,78.254,78.2739,78.2142,78.2739,6865.0
2025-05-22 14:15:00,78.66,78.69,78.66,78.69,1740.0,78.2739,78.3038,78.2739,78.3038,1740.0
2025-05-22 14:20:00,78.69,78.74,78.65,78.68,13299.0,78.3038,78.3535,78.264,78.2938,13299.0
2025-05-22 14:25:00,78.69,78.7,78.65,78.7,8396.0,78.3038,78.3137,78.264,78.3137,8396.0
2025-05-22 14:30:00,78.7,78.7,78.66,78.66,6729.0,78.3137,78.3137,78.2739,78.2739,6729.0
2025-05-22 14:35:00,78.62,78.73,78.62,78.7,11157.0,78.2341,78.3436,78.2341,78.3137,11157.0
2025-05-22 14:40:00,78.7,78.7,78.63,78.64,14581.0,78.3137,78.3137,78.2441,78.254,14581.0
2025-05-22 14:45:00,78.65,78.65,78.57,78.61,13504.0,78.264,78.264,78.1844,78.2242,13504.0
2025-05-22 14:50:00,78.6,78.63,78.59,78.62,5957.0,78.2142,78.2441,78.2043,78.2341,5957.0
2025-05-22 14:55:00,78.62,78.69,78.62,78.68,12420.0,78.2341,78.3038,78.2341,78.2938,12420.0
2025-05-22 15:00:00,78.69,78.72,78.59,78.59,12692.0,78.3038,78.3336,78.2043,78.2043,12692.0
2025-05-22 15:05:00,78.59,78.61,78.54,78.54,32609.0,78.2043,78.2242,78.1545,78.1545,32609.0
2025-05-22 15:10:00,78.54,78.58,78.52,78.53,14684.0,78.1545,78.1943,78.1346,78.1446,14684.0
2025-05-22 15:15:00,78.54,78.55,78.5,78.55,26039.0,78.1545,78.1645,78.1147,78.1645,26039.0
2025-05-22 15:20:00,78.56,78.61,78.54,78.61,19876.0,78.1744,78.2242,78.1545,78.2242,19876.0
2025-05-22 15:25:00,78.61,78.74,78.58,78.74,29044.0,78.2242,78.3535,78.1943,78.3535,29044.0
2025-05-22 15:30:00,78.75,78.77,78.62,78.63,35529.0,78.3635,78.3834,78.2341,78.2441,35529.0
2025-05-22 15:35:00,78.64,78.73,78.61,78.72,47921.0,78.254,78.3436,78.2242,78.3336,47921.0
2025-05-22 15:40:00,78.7,78.71,78.59,78.64,44082.0,78.3137,78.3237,78.2043,78.254,44082.0
2025-05-22 15:45:00,78.64,78.72,78.58,78.69,39277.0,78.254,78.3336,78.1943,78.3038,39277.0
2025-05-22 15:50:00,78.71,78.71,78.54,78.55,80644.0,78.3237,78.3237,78.1545,78.1645,80644.0
2025-05-22 15:55:00,78.54,78.54,78.22,78.34,254731.0,78.1545,78.1545,77.8361,77.9555,254731.0
2025-05-23 09:30:00,77.82,77.9,77.49,77.85,25819.0,77.4381,77.5177,77.1097,77.4679,25819.0
2025-05-23 09:35:00,77.86,77.86,77.37,77.4,14397.0,77.4779,77.4779,76.9903,77.0201,14397.0
2025-05-23 09:40:00,77.45,77.49,77.39,77.42,13118.0,77.0699,77.1097,77.0102,77.04,13118.0
2025-05-23 09:45:00,77.46,77.48,77.29,77.45,8552.0,77.0798,77.0997,76.9107,77.0699,8552.0
2025-05-23 09:50:00,77.49,77.53,77.4,77.48,41404.0,77.1097,77.1495,77.0201,77.0997,41404.0
2025-05-23 09:55:00,77.48,77.48,77.21,77.34,11213.0,77.0997,77.0997,76.8311,76.9604,11213.0
2025-05-23 10:00:00,77.36,77.57,77.35,77.56,13082.0,76.9803,77.1893,76.9704,77.1793,13082.0
2025-05-23 10:05:00,77.55,77.64,77.54,77.59,5067.0,77.1694,77.2589,77.1594,77.2092,5067.0
2025-05-23 10:10:00,77.57,77.73,77.56,77.65,8579.0,77.1893,77.3485,77.1793,77.2689,8579.0
2025-05-23 10:15:00,77.65,77.65,77.54,77.55,5703.0,77.2689,77.2689,77.1594,77.1694,5703.0
2025-05-23 10:20:00,77.53,77.72,77.47,77.67,21455.0,77.1495,77.3386,77.0898,77.2888,21455.0
2025-05-23 10:25:00,77.69,77.73,77.57,77.58,7391.0,77.3087,77.3485,77.1893,77.1992,7391.0
2025-05-23 10:30:00,77.6,77.75,77.59,77.75,8415.0,77.2191,77.3684,77.2092,77.3684,8415.0
2025-05-23 10:35:00,77.73,77.8,77.65,77.8,6947.0,77.3485,77.4182,77.2689,77.4182,6947.0
2025-05-23 10:40:00,77.78,77.95,77.75,77.95,6167.0,77.3983,77.5674,77.3684,77.5674,6167.0
2025-05-23 10:45:00,77.94,77.95,77.87,77.93,7564.0,77.5575,77.5674,77.4878,77.5475,7564.0
2025-05-23 10:50:00,77.9,77.9,77.7,77.73,3734.0,77.5177,77.5177,77.3187,77.3485,3734.0
2025-05-23 10:55:00,77.73,77.77,77.69,77.73,5867.0,77.3485,77.3883,77.3087,77.3485,5867.0
2025-05-23 11:00:00,77.71,77.78,77.7,77.76,14193.0,77.3286,77.3983,77.3187,77.3784,14193.0
2025-05-23 11:05:00,77.74,77.77,77.69,77.77,6471.0,77.3585,77.3883,77.3087,77.3883,6471.0
2025-05-23 11:10:00,77.78,77.79,77.72,77.77,5553.0,77.3983,77.4082,77.3386,77.3883,5553.0
2025-05-23 11:15:00,77.74,77.87,77.74,77.85,4852.0,77.3585,77.4878,77.3585,77.4679,4852.0
2025-05-23 11:20:00,77.84,77.98,77.84,77.97,6700.0,77.458,77.5973,77.458,77.5873,6700.0
2025-05-23 11:25:00,78.0,78.01,77.97,78.01,6883.0,77.6172,77.6271,77.5873,77.6271,6883.0
2025-05-23 11:30:00,78.01,78.06,78.01,78.05,4459.0,77.6271,77.6769,77.6271,77.6669,4459.0
2025-05-23 11:35:00,78.05,78.12,78.02,78.07,11680.0,77.6669,77.7366,77.6371,77.6868,11680.0
2025-05-23 11:40:00,78.09,78.1,78.06,78.1,4707.0,77.7067,77.7167,77.6769,77.7167,4707.0
2025-05-23 11:45:00,78.09,78.09,78.05,78.07,3136.0,77.7067,77.7067,77.6669,77.6868,3136.0
2025-05-23 11:50:00,78.06,78.09,78.02,78.02,10985.0,77.6769,77.7067,77.6371,77.6371,10985.0
2025-05-23 11:55:00,78.03,78.07,77.99,78.04,7599.0,77.647,77.6868,77.6072,77.657,7599.0
2025-05-23 12:00:00,78.05,78.13,78.02,78.06,9322.0,77.6669,77.7465,77.6371,77.6769,9322.0
2025-05-23 12:05:00,78.01,78.06,77.98,78.0,11320.0,77.6271,77.6769,77.5973,77.6172,11320.0
2025-05-23 12:10:00,78.01,78.06,78.0,78.0,4697.0,77.6271,77.6769,77.6172,77.6172,4697.0
2025-05-23 12:15:00,78.03,78.07,78.0,78.03,7358.0,77.647,77.6868,77.6172,77.647,7358.0
2025-05-23 12:20:00,78.04,78.13,78.03,78.12,3449.0,77.657,77.7465,77.647,77.7366,3449.0
2025-05-23 12:25:00,78.13,78.15,78.09,78.09,5043.0,77.7465,77.7664,77.7067,77.7067,5043.0
2025-05-23 12:30:00,78.08,78.08,77.98,77.99,2281.0,77.6968,77.6968,77.5973,77.6072,2281.0
2025-05-23 12:35:00,77.99,78.03,77.98,78.02,7830.0,77.6072,77.647,77.5973,77.6371,7830.0
2025-05-23 12:40:00,78.01,78.02,77.99,78.01,3551.0,77.6271,77.6371,77.6072,77.6271,3551.0
2025-05-23 12:45:00,78.0,78.06,78.0,78.06,3309.0,77.6172,77.6769,77.6172,77.6769,3309.0
2025-05-23 12:50:00,78.06,78.14,78.04,78.08,19214.0,77.6769,77.7565,77.657,77.6968,19214.0
2025-05-23 12:55:00,78.08,78.09,78.01,78.03,8961.0,77.6968,77.7067,77.6271,77.647,8961.0
2025-05-23 13:00:00,78.02,78.05,78.0,78.05,6606.0,77.6371,77.6669,77.6172,77.6669,6606.0
2025-05-23 13:05:00,78.08,78.13,78.05,78.05,8984.0,77.6968,77.7465,77.6669,77.6669,8984.0
2025-05-23 13:10:00,78.05,78.13,78.04,78.1,10002.0,77.6669,77.7465,77.657,77.7167,10002.0
2025-05-23 13:15:00,78.12,78.23,78.12,78.2,4144.0,77.7366,77.846,77.7366,77.8162,4144.0
2025-05-23 13:20:00,78.21,78.31,78.21,78.31,7225.0,77.8261,77.9257,77.8261,77.9257,7225.0
2025-05-23 13:25:00,78.3,78.37,78.29,78.37,12450.0,77.9157,77.9854,77.9058,77.9854,12450.0
2025-05-23 13:30:00,78.35,78.37,78.31,78.31,9212.0,77.9655,77.9854,77.9257,77.9257,9212.0
2025-05-23 13:35:00,78.3,78.34,78.3,78.34,6438.0,77.9157,77.9555,77.9157,77.9555,6438.0
2025-05-23 13:40:00,78.34,78.36,78.3,78.33,13106.0,77.9555,77.9754,77.9157,77.9456,13106.0
2025-05-23 13:45:00,78.33,78.38,78.32,78.37,5442.0,77.9456,77.9953,77.9356,77.9854,5442.0
2025-05-23 13:50:00,78.38,78.45,78.37,78.4,10374.0,77.9953,78.065,77.9854,78.0152,10374.0
2025-05-23 13:55:00,78.39,78.44,78.37,78.44,7387.0,78.0053,78.055,77.9854,78.055,7387.0
2025-05-23 14:00:00,78.42,78.54,78.42,78.51,10920.0,78.0351,78.1545,78.0351,78.1247,10920.0
2025-05-23 14:05:00,78.52,78.54,78.48,78.5,12749.0,78.1346,78.1545,78.0948,78.1147,12749.0
2025-05-23 14:10:00,78.5,78.51,78.44,78.5,5200.0,78.1147,78.1247,78.055,78.1147,5200.0
2025-05-23 14:15:00,78.5,78.54,78.43,78.43,9097.0,78.1147,78.1545,78.0451,78.0451,9097.0
2025-05-23 14:20:00,78.45,78.45,78.34,78.41,9814.0,78.065,78.065,77.9555,78.0252,9814.0
2025-05-23 14:25:00,78.41,78.41,78.36,78.37,7887.0,78.0252,78.0252,77.9754,77.9854,7887.0
2025-05-23 14:30:00,78.36,78.43,78.36,78.41,4656.0,77.9754,78.0451,77.9754,78.0252,4656.0
2025-05-23 14:35:00,78.41,78.47,78.4,78.4,16651.0,78.0252,78.0849,78.0152,78.0152,16651.0
2025-05-23 14:40:00,78.42,78.42,78.39,78.4,3491.0,78.0351,78.0351,78.0053,78.0152,3491.0
2025-05-23 14:45:00,78.41,78.44,78.37,78.42,7170.0,78.0252,78.055,77.9854,78.0351,7170.0
2025-05-23 14:50:00,78.44,78.46,78.41,78.44,5243.0,78.055,78.0749,78.0252,78.055,5243.0
2025-05-23 14:55:00,78.44,78.45,78.38,78.41,17917.0,78.055,78.065,77.9953,78.0252,17917.0
2025-05-23 15:00:00,78.41,78.42,78.34,78.38,20466.0,78.0252,78.0351,77.9555,77.9953,20466.0
2025-05-23 15:05:00,78.38,78.46,78.35,78.45,14299.0,77.9953,78.0749,77.9655,78.065,14299.0
2025-05-23 15:10:00,78.45,78.55,78.45,78.52,14905.0,78.065,78.1645,78.065,78.1346,14905.0
2025-05-23 15:15:00,78.53,78.53,78.46,78.47,14296.0,78.1446,78.1446,78.0749,78.0849,14296.0
2025-05-23 15:20:00,78.47,78.48,78.42,78.45,16379.0,78.0849,78.0948,78.0351,78.065,16379.0
2025-05-23 15:25:00,78.45,78.46,78.41,78.42,13983.0,78.065,78.0749,78.0252,78.0351,13983.0
2025-05-23 15:30:00,78.42,78.49,78.4,78.48,13001.0,78.0351,78.1048,78.0152,78.0948,13001.0
2025-05-23 15:35:00,78.48,78.56,78.47,78.55,12601.0,78.0948,78.1744,78.0849,78.1645,12601.0
2025-05-23 15:40:00,78.55,78.55,78.49,78.53,10690.0,78.1645,78.1645,78.1048,78.1446,10690.0
2025-05-23 15:45:00,78.54,78.56,78.44,78.44,12982.0,78.1545,78.1744,78.055,78.055,12982.0
2025-05-23 15:50:00,78.45,78.47,78.24,78.28,32371.0,78.065,78.0849,77.856,77.8958,32371.0
2025-05-23 15:55:00,78.26,78.37,78.23,78.24,130653.0,77.8759,77.9854,77.846,77.856,130653.0
2025-05-27 09:30:00,78.18,78.72,78.0,78.46,47303.0,77.7963,78.3336,77.6172,78.0749,47303.0
2025-05-27 09:35:00,78.51,78.82,78.44,78.73,9849.0,78.1247,78.4332,78.055,78.3436,9849.0
2025-05-27 09:40:00,78.75,78.96,78.74,78.85,15643.0,78.3635,78.5725,78.3535,78.463,15643.0
2025-05-27 09:45:00,78.88,78.9,78.68,78.71,11832.0,78.4929,78.5128,78.2938,78.3237,11832.0
2025-05-27 09:50:00,78.72,78.78,78.62,78.68,10020.0,78.3336,78.3933,78.2341,78.2938,10020.0
2025-05-27 09:55:00,78.67,78.72,78.49,78.49,12281.0,78.2839,78.3336,78.1048,78.1048,12281.0
2025-05-27 10:00:00,78.52,78.61,78.44,78.47,13816.0,78.1346,78.2242,78.055,78.0849,13816.0
2025-05-27 10:05:00,78.44,78.52,78.42,78.51,13763.0,78.055,78.1346,78.0351,78.1247,13763.0
2025-05-27 10:10:00,78.51,78.63,78.51,78.61,11746.0,78.1247,78.2441,78.1247,78.2242,11746.0
2025-05-27 10:15:00,78.61,78.68,78.59,78.63,9161.0,78.2242,78.2938,78.2043,78.2441,9161.0
2025-05-27 10:20:00,78.63,78.84,78.62,78.82,12441.0,78.2441,78.4531,78.2341,78.4332,12441.0
2025-05-27 10:25:00,78.82,78.84,78.77,78.79,7168.0,78.4332,78.4531,78.3834,78.4033,7168.0
2025-05-27 10:30:00,78.8,78.88,78.78,78.87,9202.0,78.4133,78.4929,78.3933,78.4829,9202.0
2025-05-27 10:35:00,78.88,78.89,78.81,78.84,7613.0,78.4929,78.5028,78.4232,78.4531,7613.0
2025-05-27 10:40:00,78.84,78.92,78.83,78.91,6239.0,78.4531,78.5327,78.4431,78.5227,6239.0
2025-05-27 10:45:00,78.93,78.96,78.9,78.92,11382.0,78.5426,78.5725,78.5128,78.5327,11382.0
2025-05-27 10:50:00,78.92,78.96,78.9,78.95,5931.0,78.5327,78.5725,78.5128,78.5625,5931.0
2025-05-27 10:55:00,78.92,78.99,78.84,78.87,12185.0,78.5327,78.6023,78.4531,78.4829,12185.0
2025-05-27 11:00:00,78.87,78.92,78.86,78.91,8528.0,78.4829,78.5327,78.473,78.5227,8528.0
2025-05-27 11:05:00,78.9,78.99,78.86,78.99,7953.0,78.5128,78.6023,78.473,78.6023,7953.0
2025-05-27 11:10:00,78.98,79.06,78.98,79.06,7980.0,78.5924,78.672,78.5924,78.672,7980.0
2025-05-27 11:15:00,79.06,79.11,78.99,79.01,9988.0,78.672,78.7217,78.6023,78.6222,9988.0
2025-05-27 11:20:00,79.01,79.02,78.95,78.98,10037.0,78.6222,78.6322,78.5625,78.5924,10037.0
2025-05-27 11:25:00,79.0,79.06,78.95,79.05,9641.0,78.6123,78.672,78.5625,78.662,9641.0
2025-05-27 11:30:00,79.05,79.09,79.01,79.01,7240.0,78.662,78.7018,78.6222,78.6222,7240.0
2025-05-27 11:35:00,79.02,79.08,79.02,79.08,5339.0,78.6322,78.6919,78.6322,78.6919,5339.0
2025-05-27 11:40:00,79.06,79.13,79.05,79.12,5004.0,78.672,78.7416,78.662,78.7317,5004.0
2025-05-27 11:45:00,79.14,79.14,79.08,79.11,5279.0,78.7516,78.7516,78.6919,78.7217,5279.0
2025-05-27 11:50:00,79.11,79.11,79.06,79.1,5788.0,78.7217,78.7217,78.672,78.7118,5788.0
2025-05-27 11:55:00,79.09,79.12,79.04,79.06,11133.0,78.7018,78.7317,78.6521,78.672,11133.0
2025-05-27 12:00:00,79.07,79.19,79.06,79.17,11725.0,78.6819,78.8013,78.672,78.7814,11725.0
2025-05-27 12:05:00,79.17,79.18,79.1,79.13,12506.0,78.7814,78.7914,78.7118,78.7416,12506.0
2025-05-27 12:10:00,79.13,79.13,79.03,79.03,7043.0,78.7416,78.7416,78.6421,78.6421,7043.0
2025-05-27 12:15:00,79.04,79.06,79.01,79.05,8033.0,78.6521,78.672,78.6222,78.662,8033.0
2025-05-27 12:20:00,79.05,79.1,79.04,79.1,5840.0,78.662,78.7118,78.6521,78.7118,5840.0
2025-05-27 12:25:00,79.1,79.22,79.1,79.18,21906.0,78.7118,78.8312,78.7118,78.7914,21906.0
2025-05-27 12:30:00,79.18,79.22,79.18,79.22,6492.0,78.7914,78.8312,78.7914,78.8312,6492.0
2025-05-27 12:35:00,79.22,79.26,79.16,79.25,10753.0,78.8312,78.871,78.7715,78.861,10753.0
2025-05-27 12:40:00,79.27,79.28,79.23,79.25,5418.0,78.8809,78.8909,78.8411,78.861,5418.0
2025-05-27 12:45:00,79.25,79.26,79.18,79.18,7256.0,78.861,78.871,78.7914,78.7914,7256.0
2025-05-27 12:50:00,79.19,79.22,79.18,79.2,5531.0,78.8013,78.8312,78.7914,78.8113,5531.0
2025-05-27 12:55:00,79.19,79.2,79.14,79.16,7376.0,78.8013,78.8113,78.7516,78.7715,7376.0
2025-05-27 13:00:00,79.17,79.22,79.16,79.19,4665.0,78.7814,78.8312,78.7715,78.8013,4665.0
2025-05-27 13:05:00,79.19,79.2,79.15,79.16,6849.0,78.8013,78.8113,78.7615,78.7715,6849.0
2025-05-27 13:10:00,79.16,79.17,79.13,79.16,7383.0,78.7715,78.7814,78.7416,78.7715,7383.0
2025-05-27 13:15:00,79.16,79.34,79.14,79.33,19221.0,78.7715,78.9506,78.7516,78.9407,19221.0
2025-05-27 13:20:00,79.31,79.42,79.31,79.42,9289.0,78.9207,79.0302,78.9207,79.0302,9289.0
2025-05-27 13:25:00,79.42,79.43,79.36,79.37,6699.0,79.0302,79.0402,78.9705,78.9805,6699.0
2025-05-27 13:30:00,79.37,79.39,79.35,79.38,11510.0,78.9805,79.0004,78.9606,78.9904,11510.0
2025-05-27 13:35:00,79.39,79.43,79.37,79.42,10646.0,79.0004,79.0402,78.9805,79.0302,10646.0
2025-05-27 13:40:00,79.43,79.57,79.42,79.57,16856.0,79.0402,79.1795,79.0302,79.1795,16856.0
2025-05-27 13:45:00,79.58,79.6,79.54,79.6,10649.0,79.1894,79.2093,79.1496,79.2093,10649.0
2025-05-27 13:50:00,79.58,79.72,79.58,79.7,9664.0,79.1894,79.3287,79.1894,79.3088,9664.0
2025-05-27 13:55:00,79.72,79.77,79.72,79.73,13539.0,79.3287,79.3785,79.3287,79.3387,13539.0
2025-05-27 14:00:00,79.73,79.8,79.73,79.73,17205.0,79.3387,79.4083,79.3387,79.3387,17205.0
2025-05-27 14:05:00,79.73,79.77,79.72,79.75,6981.0,79.3387,79.3785,79.3287,79.3586,6981.0
2025-05-27 14:10:00,79.75,79.8,79.74,79.8,9618.0,79.3586,79.4083,79.3486,79.4083,9618.0
2025-05-27 14:15:00,79.82,79.82,79.71,79.72,11206.0,79.4282,79.4282,79.3188,79.3287,11206.0
2025-05-27 14:20:00,79.73,79.74,79.7,79.73,9873.0,79.3387,79.3486,79.3088,79.3387,9873.0
2025-05-27 14:25:00,79.73,79.73,79.68,79.68,9409.0,79.3387,79.3387,79.2889,79.2889,9409.0
2025-05-27 14:30:00,79.69,79.77,79.68,79.77,16891.0,79.2989,79.3785,79.2889,79.3785,16891.0
2025-05-27 14:35:00,79.76,79.77,79.7,79.76,8652.0,79.3685,79.3785,79.3088,79.3685,8652.0
2025-05-27 14:40:00,79.76,79.78,79.66,79.69,9214.0,79.3685,79.3884,79.269,79.2989,9214.0
2025-05-27 14:45:00,79.69,79.73,79.67,79.7,14958.0,79.2989,79.3387,79.279,79.3088,14958.0
2025-05-27 14:50:00,79.69,79.73,79.66,79.72,16871.0,79.2989,79.3387,79.269,79.3287,16871.0
2025-05-27 14:55:00,79.72,79.73,79.66,79.66,14557.0,79.3287,79.3387,79.269,79.269,14557.0
2025-05-27 15:00:00,79.66,79.7,79.63,79.7,15326.0,79.269,79.3088,79.2392,79.3088,15326.0
2025-05-27 15:05:00,79.69,79.77,79.69,79.74,17364.0,79.2989,79.3785,79.2989,79.3486,17364.0
2025-05-27 15:10:00,79.73,79.76,79.7,79.72,19282.0,79.3387,79.3685,79.3088,79.3287,19282.0
2025-05-27 15:15:00,79.73,79.75,79.7,79.73,15422.0,79.3387,79.3586,79.3088,79.3387,15422.0
2025-05-27 15:20:00,79.74,79.75,79.7,79.73,18531.0,79.3486,79.3586,79.3088,79.3387,18531.0
2025-05-27 15:25:00,79.73,79.77,79.69,79.74,22101.0,79.3387,79.3785,79.2989,79.3486,22101.0
2025-05-27 15:30:00,79.74,79.78,79.72,79.76,27791.0,79.3486,79.3884,79.3287,79.3685,27791.0
2025-05-27 15:35:00,79.76,79.86,79.73,79.83,28161.0,79.3685,79.468,79.3387,79.4382,28161.0
2025-05-27 15:40:00,79.83,79.89,79.79,79.89,27039.0,79.4382,79.4979,79.3984,79.4979,27039.0
2025-05-27 15:45:00,79.87,79.89,79.68,79.7,41395.0,79.478,79.4979,79.2889,79.3088,41395.0
2025-05-27 15:50:00,79.71,79.79,79.63,79.77,81457.0,79.3188,79.3984,79.2392,79.3785,81457.0
2025-05-27 15:55:00,79.79,79.98,79.74,79.97,268727.0,79.3984,79.5875,79.3486,79.5775,268727.0
2025-05-28 09:30:00,80.01,80.2,79.93,79.98,19772.0,79.6173,79.8064,79.5377,79.5875,19772.0
2025-05-28 09:35:00,80.06,80.24,79.97,80.04,16599.0,79.6671,79.8462,79.5775,79.6472,16599.0
2025-05-28 09:40:00,80.08,80.32,80.03,80.31,10242.0,79.687,79.9258,79.6372,79.9158,10242.0
2025-05-28 09:45:00,80.31,80.41,80.24,80.25,22279.0,79.9158,80.0153,79.8462,79.8561,22279.0
2025-05-28 09:50:00,80.23,80.24,80.1,80.18,12496.0,79.8362,79.8462,79.7069,79.7865,12496.0
2025-05-28 09:55:00,80.18,80.24,80.15,80.17,11233.0,79.7865,79.8462,79.7566,79.7765,11233.0
2025-05-28 10:00:00,80.17,80.34,80.17,80.25,18687.0,79.7765,79.9457,79.7765,79.8561,18687.0
2025-05-28 10:05:00,80.26,80.39,80.23,80.39,16592.0,79.8661,79.9954,79.8362,79.9954,16592.0
2025-05-28 10:10:00,80.38,80.38,80.23,80.23,20713.0,79.9855,79.9855,79.8362,79.8362,20713.0
2025-05-28 10:15:00,80.21,80.23,80.14,80.17,18875.0,79.8163,79.8362,79.7467,79.7765,18875.0
2025-05-28 10:20:00,80.18,80.31,80.16,80.29,14231.0,79.7865,79.9158,79.7666,79.8959,14231.0
2025-05-28 10:25:00,80.29,80.32,80.24,80.27,13393.0,79.8959,79.9258,79.8462,79.876,13393.0
2025-05-28 10:30:00,80.27,80.31,80.25,80.31,12781.0,79.876,79.9158,79.8561,79.9158,12781.0
2025-05-28 10:35:00,80.29,80.3,80.21,80.23,10102.0,79.8959,79.9059,79.8163,79.8362,10102.0
2025-05-28 10:40:00,80.23,80.3,80.17,80.19,13592.0,79.8362,79.9059,79.7765,79.7964,13592.0
2025-05-28 10:45:00,80.16,80.18,80.08,80.09,13911.0,79.7666,79.7865,79.687,79.6969,13911.0
2025-05-28 10:50:00,80.08,80.1,80.03,80.09,15448.0,79.687,79.7069,79.6372,79.6969,15448.0
2025-05-28 10:55:00,80.09,80.16,80.03,80.04,18772.0,79.6969,79.7666,79.6372,79.6472,18772.0
2025-05-28 11:00:00,80.05,80.14,80.03,80.13,17092.0,79.6571,79.7467,79.6372,79.7367,17092.0
2025-05-28 11:05:00,80.13,80.17,80.07,80.1,13756.0,79.7367,79.7765,79.677,79.7069,13756.0
2025-05-28 11:10:00,80.12,80.15,80.07,80.07,7919.0,79.7268,79.7566,79.677,79.677,7919.0
2025-05-28 11:15:00,80.05,80.07,79.99,80.06,7154.0,79.6571,79.677,79.5974,79.6671,7154.0
2025-05-28 11:20:00,80.09,80.1,79.99,79.99,5707.0,79.6969,79.7069,79.5974,79.5974,5707.0
2025-05-28 11:25:00,79.99,80.01,79.94,79.97,10717.0,79.5974,79.6173,79.5477,79.5775,10717.0
2025-05-28 11:30:00,79.97,80.0,79.92,79.93,12336.0,79.5775,79.6074,79.5278,79.5377,12336.0
2025-05-28 11:35:00,79.94,80.02,79.93,80.02,5097.0,79.5477,79.6273,79.5377,79.6273,5097.0
2025-05-28 11:40:00,80.02,80.11,80.0,80.08,7346.0,79.6273,79.7168,79.6074,79.687,7346.0
2025-05-28 11:45:00,80.12,80.14,80.08,80.14,4705.0,79.7268,79.7467,79.687,79.7467,4705.0
2025-05-28 11:50:00,80.14,80.18,80.13,80.16,6796.0,79.7467,79.7865,79.7367,79.7666,6796.0
2025-05-28 11:55:00,80.19,80.19,80.12,80.14,8461.0,79.7964,79.7964,79.7268,79.7467,8461.0
2025-05-28 12:00:00,80.13,80.16,80.09,80.11,11310.0,79.7367,79.7666,79.6969,79.7168,11310.0
2025-05-28 12:05:00,80.08,80.2,80.08,80.18,6125.0,79.687,79.8064,79.687,79.7865,6125.0
2025-05-28 12:10:00,80.18,80.18,80.07,80.09,9371.0,79.7865,79.7865,79.677,79.6969,9371.0
2025-05-28 12:15:00,80.09,80.12,80.09,80.09,4826.0,79.6969,79.7268,79.6969,79.6969,4826.0
2025-05-28 12:20:00,80.09,80.15,80.05,80.15,11975.0,79.6969,79.7566,79.6571,79.7566,11975.0
2025-05-28 12:25:00,80.13,80.25,80.13,80.2,12672.0,79.7367,79.8561,79.7367,79.8064,12672.0
2025-05-28 12:30:00,80.22,80.23,80.17,80.2,7349.0,79.8263,79.8362,79.7765,79.8064,7349.0
2025-05-28 12:35:00,80.2,80.39,80.2,80.34,9598.0,79.8064,79.9954,79.8064,79.9457,9598.0
2025-05-28 12:40:00,80.34,80.38,80.33,80.35,3387.0,79.9457,79.9855,79.9357,79.9556,3387.0
2025-05-28 12:45:00,80.38,80.38,80.33,80.37,5428.0,79.9855,79.9855,79.9357,79.9755,5428.0
2025-05-28 12:50:00,80.38,80.4,80.31,80.34,4861.0,79.9855,80.0054,79.9158,79.9457,4861.0
2025-05-28 12:55:00,80.33,80.34,80.31,80.33,4538.0,79.9357,79.9457,79.9158,79.9357,4538.0
2025-05-28 13:00:00,80.33,80.39,80.31,80.39,6496.0,79.9357,79.9954,79.9158,79.9954,6496.0
2025-05-28 13:05:00,80.38,80.4,80.35,80.38,5164.0,79.9855,80.0054,79.9556,79.9855,5164.0
2025-05-28 13:10:00,80.38,80.41,80.36,80.39,10588.0,79.9855,80.0153,79.9656,79.9954,10588.0
2025-05-28 13:15:00,80.39,80.46,80.36,80.39,11456.0,79.9954,80.0651,79.9656,79.9954,11456.0
2025-05-28 13:20:00,80.39,80.39,80.29,80.29,11944.0,79.9954,79.9954,79.8959,79.8959,11944.0
2025-05-28 13:25:00,80.28,80.28,80.21,80.22,9579.0,79.886,79.886,79.8163,79.8263,9579.0
2025-05-28 13:30:00,80.22,80.28,80.21,80.27,9990.0,79.8263,79.886,79.8163,79.876,9990.0
2025-05-28 13:35:00,80.27,80.27,80.17,80.23,8187.0,79.876,79.876,79.7765,79.8362,8187.0
2025-05-28 13:40:00,80.23,80.25,80.14,80.16,6108.0,79.8362,79.8561,79.7467,79.7666,6108.0
2025-05-28 13:45:00,80.16,80.2,80.15,80.15,8534.0,79.7666,79.8064,79.7566,79.7566,8534.0
2025-05-28 13:50:00,80.15,80.15,80.09,80.13,8401.0,79.7566,79.7566,79.6969,79.7367,8401.0
2025-05-28 13:55:00,80.13,80.18,80.12,80.14,9385.0,79.7367,79.7865,79.7268,79.7467,9385.0
2025-05-28 14:00:00,80.15,80.22,80.14,80.22,10104.0,79.7566,79.8263,79.7467,79.8263,10104.0
2025-05-28 14:05:00,80.22,80.22,80.15,80.17,7642.0,79.8263,79.8263,79.7566,79.7765,7642.0
2025-05-28 14:10:00,80.16,80.17,80.15,80.16,6364.0,79.7666,79.7765,79.7566,79.7666,6364.0
2025-05-28 14:15:00,80.16,80.17,80.11,80.15,9596.0,79.7666,79.7765,79.7168,79.7566,9596.0
2025-05-28 14:20:00,80.14,80.17,80.1,80.11,7007.0,79.7467,79.7765,79.7069,79.7168,7007.0
2025-05-28 14:25:00,80.11,80.17,80.1,80.17,8342.0,79.7168,79.7765,79.7069,79.7765,8342.0
2025-05-28 14:30:00,80.17,80.19,80.13,80.15,6139.0,79.7765,79.7964,79.7367,79.7566,6139.0
2025-05-28 14:35:00,80.14,80.17,80.11,80.12,7651.0,79.7467,79.7765,79.7168,79.7268,7651.0
2025-05-28 14:40:00,80.12,80.13,80.08,80.11,8047.0,79.7268,79.7367,79.687,79.7168,8047.0
2025-05-28 14:45:00,80.11,80.16,80.11,80.12,10444.0,79.7168,79.7666,79.7168,79.7268,10444.0
2025-05-28 14:50:00,80.12,80.15,79.88,79.99,16649.0,79.7268,79.7566,79.488,79.5974,16649.0
2025-05-28 14:55:00,79.97,80.09,79.96,80.06,11572.0,79.5775,79.6969,79.5676,79.6671,11572.0
2025-05-28 15:00:00,80.08,80.09,79.98,79.98,12239.0,79.687,79.6969,79.5875,79.5875,12239.0
2025-05-28 15:05:00,80.0,80.08,79.98,80.07,10598.0,79.6074,79.687,79.5875,79.677,10598.0
2025-05-28 15:10:00,80.06,80.12,80.02,80.06,19528.0,79.6671,79.7268,79.6273,79.6671,19528.0
2025-05-28 15:15:00,80.06,80.12,80.03,80.1,15128.0,79.6671,79.7268,79.6372,79.7069,15128.0
2025-05-28 15:20:00,80.1,80.12,80.06,80.11,25922.0,79.7069,79.7268,79.6671,79.7168,25922.0
2025-05-28 15:25:00,80.13,80.14,80.06,80.1,24279.0,79.7367,79.7467,79.6671,79.7069,24279.0
2025-05-28 15:30:00,80.1,80.12,80.02,80.04,18841.0,79.7069,79.7268,79.6273,79.6472,18841.0
2025-05-28 15:35:00,80.04,80.07,80.0,80.02,24889.0,79.6472,79.677,79.6074,79.6273,24889.0
2025-05-28 15:40:00,80.04,80.08,80.02,80.05,28242.0,79.6472,79.687,79.6273,79.6571,28242.0
2025-05-28 15:45:00,80.05,80.06,79.96,79.97,38232.0,79.6571,79.6671,79.5676,79.5775,38232.0
2025-05-28 15:50:00,79.97,79.97,79.82,79.84,47433.0,79.5775,79.5775,79.4282,79.4481,47433.0
2025-05-28 15:55:00,79.84,80.01,79.83,79.98,180323.0,79.4481,79.6173,79.4382,79.5875,180323.0
2025-05-29 09:30:00,79.97,79.97,79.17,79.4,47547.0,79.5775,79.5775,78.7814,79.0103,47547.0
2025-05-29 09:35:00,79.39,79.4,78.99,79.02,23363.0,79.0004,79.0103,78.6023,78.6322,23363.0
2025-05-29 09:40:00,79.02,79.09,78.46,78.61,46353.0,78.6322,78.7018,78.0749,78.2242,46353.0
2025-05-29 09:45:00,78.61,78.9,78.52,78.87,22694.0,78.2242,78.5128,78.1346,78.4829,22694.0
2025-05-29 09:50:00,78.86,78.86,78.44,78.58,44713.0,78.473,78.473,78.055,78.1943,44713.0
2025-05-29 09:55:00,78.58,78.58,78.32,78.46,33248.0,78.1943,78.1943,77.9356,78.0749,33248.0
2025-05-29 10:00:00,78.48,78.57,78.21,78.52,53116.0,78.0948,78.1844,77.8261,78.1346,53116.0
2025-05-29 10:05:00,78.54,78.64,78.38,78.39,23731.0,78.1545,78.254,77.9953,78.0053,23731.0
2025-05-29 10:10:00,78.42,78.48,78.32,78.36,32208.0,78.0351,78.0948,77.9356,77.9754,32208.0
2025-05-29 10:15:00,78.37,78.4,78.22,78.23,24870.0,77.9854,78.0152,77.8361,77.846,24870.0
2025-05-29 10:20:00,78.23,78.23,77.85,77.88,38725.0,77.846,77.846,77.4679,77.4978,38725.0
2025-05-29 10:25:00,77.88,78.16,77.87,78.13,38718.0,77.4978,77.7764,77.4878,77.7465,38718.0
2025-05-29 10:30:00,78.12,78.15,77.66,77.66,45497.0,77.7366,77.7664,77.2788,77.2788,45497.0
2025-05-29 10:35:00,77.67,77.76,77.6,77.71,32256.0,77.2888,77.3784,77.2191,77.3286,32256.0
2025-05-29 10:40:00,77.71,77.78,77.62,77.74,29613.0,77.3286,77.3983,77.239,77.3585,29613.0
2025-05-29 10:45:00,77.71,77.9,77.7,77.85,15453.0,77.3286,77.5177,77.3187,77.4679,15453.0
2025-05-29 10:50:00,77.85,77.86,77.73,77.77,13324.0,77.4679,77.4779,77.3485,77.3883,13324.0
2025-05-29 10:55:00,77.79,77.87,77.78,77.83,11265.0,77.4082,77.4878,77.3983,77.448,11265.0
2025-05-29 11:00:00,77.83,77.85,77.76,77.76,27722.0,77.448,77.4679,77.3784,77.3784,27722.0
2025-05-29 11:05:00,77.75,77.97,77.74,77.94,24108.0,77.3684,77.5873,77.3585,77.5575,24108.0
2025-05-29 11:10:00,77.92,78.01,77.84,77.85,15839.0,77.5376,77.6271,77.458,77.4679,15839.0
2025-05-29 11:15:00,77.88,77.9,77.79,77.81,24409.0,77.4978,77.5177,77.4082,77.4281,24409.0
2025-05-29 11:20:00,77.8,78.03,77.8,78.02,8060.0,77.4182,77.647,77.4182,77.6371,8060.0
2025-05-29 11:25:00,78.03,78.18,78.01,78.17,15545.0,77.647,77.7963,77.6271,77.7863,15545.0
2025-05-29 11:30:00,78.16,78.16,77.93,77.95,19650.0,77.7764,77.7764,77.5475,77.5674,19650.0
2025-05-29 11:35:00,77.97,78.02,77.88,77.93,102966.0,77.5873,77.6371,77.4978,77.5475,102966.0
2025-05-29 11:40:00,77.93,78.02,77.89,77.98,14976.0,77.5475,77.6371,77.5077,77.5973,14976.0
2025-05-29 11:45:00,77.98,78.09,77.96,78.03,33682.0,77.5973,77.7067,77.5774,77.647,33682.0
2025-05-29 11:50:00,78.03,78.13,78.0,78.11,12902.0,77.647,77.7465,77.6172,77.7266,12902.0
2025-05-29 11:55:00,78.11,78.15,77.73,77.81,18373.0,77.7266,77.7664,77.3485,77.4281,18373.0
2025-05-29 12:00:00,77.81,77.97,77.74,77.96,11399.0,77.4281,77.5873,77.3585,77.5774,11399.0
2025-05-29 12:05:00,77.97,78.02,77.89,77.94,10030.0,77.5873,77.6371,77.5077,77.5575,10030.0
2025-05-29 12:10:00,77.94,78.06,77.91,78.06,6803.0,77.5575,77.6769,77.5276,77.6769,6803.0
2025-05-29 12:15:00,78.06,78.12,78.04,78.12,11431.0,77.6769,77.7366,77.657,77.7366,11431.0
2025-05-29 12:20:00,78.11,78.19,78.07,78.17,8155.0,77.7266,77.8062,77.6868,77.7863,8155.0
2025-05-29 12:25:00,78.17,78.18,78.06,78.09,15987.0,77.7863,77.7963,77.6769,77.7067,15987.0
2025-05-29 12:30:00,78.11,78.22,78.1,78.22,10637.0,77.7266,77.8361,77.7167,77.8361,10637.0
2025-05-29 12:35:00,78.21,78.24,78.18,78.24,12279.0,77.8261,77.856,77.7963,77.856,12279.0
2025-05-29 12:40:00,78.25,78.3,78.22,78.3,7161.0,77.866,77.9157,77.8361,77.9157,7161.0
2025-05-29 12:45:00,78.29,78.31,78.17,78.19,13760.0,77.9058,77.9257,77.7863,77.8062,13760.0
2025-05-29 12:50:00,78.19,78.28,78.17,78.27,10677.0,77.8062,77.8958,77.7863,77.8859,10677.0
2025-05-29 12:55:00,78.27,78.34,78.23,78.29,12990.0,77.8859,77.9555,77.846,77.9058,12990.0
2025-05-29 13:00:00,78.29,78.3,78.17,78.2,31272.0,77.9058,77.9157,77.7863,77.8162,31272.0
2025-05-29 13:05:00,78.2,78.23,78.11,78.11,28711.0,77.8162,77.846,77.7266,77.7266,28711.0
2025-05-29 13:10:00,78.11,78.13,78.08,78.11,13865.0,77.7266,77.7465,77.6968,77.7266,13865.0
2025-05-29 13:15:00,78.1,78.12,77.99,78.05,10809.0,77.7167,77.7366,77.6072,77.6669,10809.0
2025-05-29 13:20:00,78.05,78.13,78.04,78.09,15768.0,77.6669,77.7465,77.657,77.7067,15768.0
2025-05-29 13:25:00,78.09,78.09,77.99,78.02,19956.0,77.7067,77.7067,77.6072,77.6371,19956.0
2025-05-29 13:30:00,78.02,78.03,77.88,77.91,20399.0,77.6371,77.647,77.4978,77.5276,20399.0
2025-05-29 13:35:00,77.91,78.03,77.9,77.93,29995.0,77.5276,77.647,77.5177,77.5475,29995.0
2025-05-29 13:40:00,77.92,77.94,77.83,77.83,8806.0,77.5376,77.5575,77.448,77.448,8806.0
2025-05-29 13:45:00,77.83,77.87,77.79,77.83,17261.0,77.448,77.4878,77.4082,77.448,17261.0
2025-05-29 13:50:00,77.83,77.9,77.79,77.8,12732.0,77.448,77.5177,77.4082,77.4182,12732.0
2025-05-29 13:55:00,77.8,77.87,77.76,77.87,13120.0,77.4182,77.4878,77.3784,77.4878,13120.0
2025-05-29 14:00:00,77.84,77.9,77.84,77.87,7300.0,77.458,77.5177,77.458,77.4878,7300.0
2025-05-29 14:05:00,77.89,77.9,77.75,77.79,16073.0,77.5077,77.5177,77.3684,77.4082,16073.0
2025-05-29 14:10:00,77.77,77.85,77.75,77.83,12941.0,77.3883,77.4679,77.3684,77.448,12941.0
2025-05-29 14:15:00,77.83,77.84,77.76,77.79,10722.0,77.448,77.458,77.3784,77.4082,10722.0
2025-05-29 14:20:00,77.77,77.95,77.75,77.93,9415.0,77.3883,77.5674,77.3684,77.5475,9415.0
2025-05-29 14:25:00,77.94,77.99,77.94,77.96,7319.0,77.5575,77.6072,77.5575,77.5774,7319.0
2025-05-29 14:30:00,77.96,78.11,77.96,78.11,8342.0,77.5774,77.7266,77.5774,77.7266,8342.0
2025-05-29 14:35:00,78.11,78.16,78.09,78.12,16960.0,77.7266,77.7764,77.7067,77.7366,16960.0
2025-05-29 14:40:00,78.12,78.13,78.08,78.1,24690.0,77.7366,77.7465,77.6968,77.7167,24690.0
2025-05-29 14:45:00,78.1,78.2,78.1,78.15,31562.0,77.7167,77.8162,77.7167,77.7664,31562.0
2025-05-29 14:50:00,78.15,78.16,78.04,78.06,22205.0,77.7664,77.7764,77.657,77.6769,22205.0
2025-05-29 14:55:00,78.06,78.12,78.02,78.05,23271.0,77.6769,77.7366,77.6371,77.6669,23271.0
2025-05-29 15:00:00,78.06,78.11,78.05,78.06,36890.0,77.6769,77.7266,77.6669,77.6769,36890.0
2025-05-29 15:05:00,78.05,78.1,77.98,78.04,95193.0,77.6669,77.7167,77.5973,77.657,95193.0
2025-05-29 15:10:00,78.05,78.08,78.0,78.0,15918.0,77.6669,77.6968,77.6172,77.6172,15918.0
2025-05-29 15:15:00,78.01,78.05,77.99,78.04,15833.0,77.6271,77.6669,77.6072,77.657,15833.0
2025-05-29 15:20:00,78.03,78.08,77.89,78.06,20899.0,77.647,77.6968,77.5077,77.6769,20899.0
2025-05-29 15:25:00,78.06,78.08,78.04,78.05,9907.0,77.6769,77.6968,77.657,77.6669,9907.0
2025-05-29 15:30:00,78.06,78.11,78.0,78.01,24847.0,77.6769,77.7266,77.6172,77.6271,24847.0
2025-05-29 15:35:00,78.0,78.04,77.97,77.99,31331.0,77.6172,77.657,77.5873,77.6072,31331.0
2025-05-29 15:40:00,77.99,78.11,77.98,78.03,35169.0,77.6072,77.7266,77.5973,77.647,35169.0
2025-05-29 15:45:00,78.02,78.13,77.98,78.06,38179.0,77.6371,77.7465,77.5973,77.6769,38179.0
2025-05-29 15:50:00,78.08,78.16,78.06,78.1,70984.0,77.6968,77.7764,77.6769,77.7167,70984.0
2025-05-29 15:55:00,78.09,78.27,78.02,78.26,236338.0,77.7067,77.8859,77.6371,77.8759,236338.0
2025-05-30 09:30:00,78.17,78.46,77.5,77.8,65181.0,77.7863,78.0749,77.1196,77.4182,65181.0
2025-05-30 09:35:00,77.81,77.88,77.67,77.76,6767.0,77.4281,77.4978,77.2888,77.3784,6767.0
2025-05-30 09:40:00,77.75,78.05,77.74,78.05,13323.0,77.3684,77.6669,77.3585,77.6669,13323.0
2025-05-30 09:45:00,78.05,78.18,77.99,77.99,6349.0,77.6669,77.7963,77.6072,77.6072,6349.0
2025-05-30 09:50:00,78.0,78.23,77.96,78.22,14187.0,77.6172,77.846,77.5774,77.8361,14187.0
2025-05-30 09:55:00,78.22,78.39,78.22,78.26,22474.0,77.8361,78.0053,77.8361,77.8759,22474.0
2025-05-30 10:00:00,78.3,78.5,78.3,78.48,19506.0,77.9157,78.1147,77.9157,78.0948,19506.0
2025-05-30 10:05:00,78.48,78.6,78.46,78.5,14117.0,78.0948,78.2142,78.0749,78.1147,14117.0
2025-05-30 10:10:00,78.5,78.5,78.36,78.4,19389.0,78.1147,78.1147,77.9754,78.0152,19389.0
2025-05-30 10:15:00,78.4,78.49,78.33,78.47,19162.0,78.0152,78.1048,77.9456,78.0849,19162.0
2025-05-30 10:20:00,78.47,78.47,78.37,78.44,15983.0,78.0849,78.0849,77.9854,78.055,15983.0
2025-05-30 10:25:00,78.44,78.46,78.38,78.43,18057.0,78.055,78.0749,77.9953,78.0451,18057.0
2025-05-30 10:30:00,78.41,78.57,78.34,78.55,27198.0,78.0252,78.1844,77.9555,78.1645,27198.0
2025-05-30 10:35:00,78.54,78.6,78.5,78.56,13997.0,78.1545,78.2142,78.1147,78.1744,13997.0
2025-05-30 10:40:00,78.56,78.63,78.53,78.55,22814.0,78.1744,78.2441,78.1446,78.1645,22814.0
2025-05-30 10:45:00,78.55,78.61,78.49,78.59,14725.0,78.1645,78.2242,78.1048,78.2043,14725.0
2025-05-30 10:50:00,78.59,78.65,78.51,78.53,13972.0,78.2043,78.264,78.1247,78.1446,13972.0
2025-05-30 10:55:00,78.54,78.63,78.45,78.47,34065.0,78.1545,78.2441,78.065,78.0849,34065.0
2025-05-30 11:00:00,78.46,78.68,78.46,78.68,14584.0,78.0749,78.2938,78.0749,78.2938,14584.0
2025-05-30 11:05:00,78.69,78.79,78.68,78.73,13371.0,78.3038,78.4033,78.2938,78.3436,13371.0
2025-05-30 11:10:00,78.75,78.75,78.68,78.72,7019.0,78.3635,78.3635,78.2938,78.3336,7019.0
2025-05-30 11:15:00,78.72,78.76,78.68,78.73,8679.0,78.3336,78.3734,78.2938,78.3436,8679.0
2025-05-30 11:20:00,78.75,78.8,78.73,78.75,10069.0,78.3635,78.4133,78.3436,78.3635,10069.0
2025-05-30 11:25:00,78.73,78.83,78.69,78.81,12540.0,78.3436,78.4431,78.3038,78.4232,12540.0
2025-05-30 11:30:00,78.81,78.86,78.68,78.73,18718.0,78.4232,78.473,78.2938,78.3436,18718.0
2025-05-30 11:35:00,78.73,78.83,78.72,78.83,12735.0,78.3436,78.4431,78.3336,78.4431,12735.0
2025-05-30 11:40:00,78.82,78.83,78.66,78.66,16369.0,78.4332,78.4431,78.2739,78.2739,16369.0
2025-05-30 11:45:00,78.67,78.78,78.61,78.78,8800.0,78.2839,78.3933,78.2242,78.3933,8800.0
2025-05-30 11:50:00,78.8,78.82,78.75,78.77,9290.0,78.4133,78.4332,78.3635,78.3834,9290.0
2025-05-30 11:55:00,78.74,78.81,78.71,78.73,12818.0,78.3535,78.4232,78.3237,78.3436,12818.0
2025-05-30 12:00:00,78.72,78.72,78.61,78.68,9546.0,78.3336,78.3336,78.2242,78.2938,9546.0
2025-05-30 12:05:00,78.69,78.79,78.68,78.78,7025.0,78.3038,78.4033,78.2938,78.3933,7025.0
2025-05-30 12:10:00,78.78,78.79,78.71,78.72,6706.0,78.3933,78.4033,78.3237,78.3336,6706.0
2025-05-30 12:15:00,78.72,78.74,78.62,78.71,7794.0,78.3336,78.3535,78.2341,78.3237,7794.0
2025-05-30 12:20:00,78.71,78.78,78.68,78.69,10242.0,78.3237,78.3933,78.2938,78.3038,10242.0
2025-05-30 12:25:00,78.68,78.72,78.47,78.49,20282.0,78.2938,78.3336,78.0849,78.1048,20282.0
2025-05-30 12:30:00,78.51,78.55,78.41,78.5,10245.0,78.1247,78.1645,78.0252,78.1147,10245.0
2025-05-30 12:35:00,78.53,78.74,78.51,78.74,16773.0,78.1446,78.3535,78.1247,78.3535,16773.0
2025-05-30 12:40:00,78.73,78.8,78.62,78.62,12936.0,78.3436,78.4133,78.2341,78.2341,12936.0
2025-05-30 12:45:00,78.65,78.7,78.63,78.67,10743.0,78.264,78.3137,78.2441,78.2839,10743.0
2025-05-30 12:50:00,78.65,78.72,78.64,78.66,10568.0,78.264,78.3336,78.254,78.2739,10568.0
2025-05-30 12:55:00,78.67,78.71,78.63,78.65,9265.0,78.2839,78.3237,78.2441,78.264,9265.0
2025-05-30 13:00:00,78.63,78.68,78.54,78.56,24043.0,78.2441,78.2938,78.1545,78.1744,24043.0
2025-05-30 13:05:00,78.53,78.6,78.53,78.58,10552.0,78.1446,78.2142,78.1446,78.1943,10552.0
2025-05-30 13:10:00,78.56,78.57,78.48,78.5,5758.0,78.1744,78.1844,78.0948,78.1147,5758.0
2025-05-30 13:15:00,78.48,78.56,78.45,78.56,14745.0,78.0948,78.1744,78.065,78.1744,14745.0
2025-05-30 13:20:00,78.54,78.7,78.48,78.65,28124.0,78.1545,78.3137,78.0948,78.264,28124.0
2025-05-30 13:25:00,78.67,78.73,78.6,78.73,12911.0,78.2839,78.3436,78.2142,78.3436,12911.0
2025-05-30 13:30:00,78.73,78.73,78.67,78.68,9328.0,78.3436,78.3436,78.2839,78.2938,9328.0
2025-05-30 13:35:00,78.7,78.72,78.55,78.61,6814.0,78.3137,78.3336,78.1645,78.2242,6814.0
2025-05-30 13:40:00,78.62,78.71,78.6,78.67,13837.0,78.2341,78.3237,78.2142,78.2839,13837.0
2025-05-30 13:45:00,78.67,78.73,78.63,78.63,24643.0,78.2839,78.3436,78.2441,78.2441,24643.0
2025-05-30 13:50:00,78.65,78.82,78.63,78.78,13462.0,78.264,78.4332,78.2441,78.3933,13462.0
2025-05-30 13:55:00,78.8,78.8,78.69,78.7,19371.0,78.4133,78.4133,78.3038,78.3137,19371.0
2025-05-30 14:00:00,78.71,78.88,78.71,78.87,24143.0,78.3237,78.4929,78.3237,78.4829,24143.0
2025-05-30 14:05:00,78.87,78.91,78.81,78.91,15357.0,78.4829,78.5227,78.4232,78.5227,15357.0
2025-05-30 14:10:00,78.91,78.94,78.89,78.91,8532.0,78.5227,78.5526,78.5028,78.5227,8532.0
2025-05-30 14:15:00,78.91,79.01,78.86,79.01,13563.0,78.5227,78.6222,78.473,78.6222,13563.0
2025-05-30 14:20:00,79.02,79.04,78.97,78.98,10632.0,78.6322,78.6521,78.5824,78.5924,10632.0
2025-05-30 14:25:00,78.99,79.07,78.97,78.98,13699.0,78.6023,78.6819,78.5824,78.5924,13699.0
2025-05-30 14:30:00,78.96,78.99,78.92,78.94,13080.0,78.5725,78.6023,78.5327,78.5526,13080.0
2025-05-30 14:35:00,78.95,79.01,78.93,79.01,14392.0,78.5625,78.6222,78.5426,78.6222,14392.0
2025-05-30 14:40:00,79.02,79.04,78.99,79.03,31415.0,78.6322,78.6521,78.6023,78.6421,31415.0
2025-05-30 14:45:00,79.03,79.12,79.03,79.11,9410.0,78.6421,78.7317,78.6421,78.7217,9410.0
2025-05-30 14:50:00,79.12,79.19,79.12,79.13,11223.0,78.7317,78.8013,78.7317,78.7416,11223.0
2025-05-30 14:55:00,79.13,79.19,79.11,79.13,13357.0,78.7416,78.8013,78.7217,78.7416,13357.0
2025-05-30 15:00:00,79.12,79.24,79.12,79.22,14169.0,78.7317,78.8511,78.7317,78.8312,14169.0
2025-05-30 15:05:00,79.23,79.31,79.23,79.25,13779.0,78.8411,78.9207,78.8411,78.861,13779.0
2025-05-30 15:10:00,79.24,79.3,79.21,79.29,10641.0,78.8511,78.9108,78.8212,78.9008,10641.0
2025-05-30 15:15:00,79.3,79.47,79.29,79.45,19436.0,78.9108,79.08,78.9008,79.0601,19436.0
2025-05-30 15:20:00,79.43,79.45,79.36,79.39,26364.0,79.0402,79.0601,78.9705,79.0004,26364.0
2025-05-30 15:25:00,79.38,79.46,79.36,79.38,20270.0,78.9904,79.07,78.9705,78.9904,20270.0
2025-05-30 15:30:00,79.38,79.42,79.28,79.41,30296.0,78.9904,79.0302,78.8909,79.0203,30296.0
2025-05-30 15:35:00,79.42,79.54,79.39,79.39,33791.0,79.0302,79.1496,79.0004,79.0004,33791.0
2025-05-30 15:40:00,79.42,79.43,79.29,79.35,36037.0,79.0302,79.0402,78.9008,78.9606,36037.0
2025-05-30 15:45:00,79.35,79.39,79.26,79.27,55748.0,78.9606,79.0004,78.871,78.8809,55748.0
2025-05-30 15:50:00,79.28,79.45,79.26,79.34,193675.0,78.8909,79.0601,78.871,78.9506,193675.0
2025-05-30 15:55:00,79.34,79.64,79.33,79.56,425568.0,78.9506,79.2491,78.9407,79.1695,425568.0
2025-06-02 09:30:00,78.72,79.49,78.54,79.32,66081.0,78.3336,79.0999,78.1545,78.9307,66081.0
2025-06-02 09:35:00,79.3,79.38,79.19,79.23,33131.0,78.9108,78.9904,78.8013,78.8411,33131.0
2025-06-02 09:40:00,79.23,79.33,79.13,79.18,29247.0,78.8411,78.9407,78.7416,78.7914,29247.0
2025-06-02 09:45:00,79.2,79.27,78.83,78.91,56825.0,78.8113,78.8809,78.4431,78.5227,56825.0
2025-06-02 09:50:00,78.86,78.86,78.46,78.51,27699.0,78.473,78.473,78.0749,78.1247,27699.0
2025-06-02 09:55:00,78.45,78.56,78.37,78.39,17517.0,78.065,78.1744,77.9854,78.0053,17517.0
2025-06-02 10:00:00,78.4,78.4,77.97,78.04,35766.0,78.0152,78.0152,77.5873,77.657,35766.0
2025-06-02 10:05:00,78.06,78.27,78.03,78.1,17251.0,77.6769,77.8859,77.647,77.7167,17251.0
2025-06-02 10:10:00,78.11,78.26,78.0,78.22,136875.0,77.7266,77.8759,77.6172,77.8361,136875.0
2025-06-02 10:15:00,78.22,78.22,78.01,78.08,40610.0,77.8361,77.8361,77.6271,77.6968,40610.0
2025-06-02 10:20:00,78.12,78.26,78.07,78.08,17736.0,77.7366,77.8759,77.6868,77.6968,17736.0
2025-06-02 10:25:00,78.08,78.15,78.0,78.07,46260.0,77.6968,77.7664,77.6172,77.6868,46260.0
2025-06-02 10:30:00,78.03,78.1,77.92,78.06,43787.0,77.647,77.7167,77.5376,77.6769,43787.0
2025-06-02 10:35:00,78.08,78.1,77.94,78.08,24136.0,77.6968,77.7167,77.5575,77.6968,24136.0
2025-06-02 10:40:00,78.06,78.08,77.92,77.92,20378.0,77.6769,77.6968,77.5376,77.5376,20378.0
2025-06-02 10:45:00,77.92,78.16,77.92,78.13,31882.0,77.5376,77.7764,77.5376,77.7465,31882.0
2025-06-02 10:50:00,78.14,78.28,78.13,78.26,13058.0,77.7565,77.8958,77.7465,77.8759,13058.0
2025-06-02 10:55:00,78.24,78.3,78.21,78.21,12587.0,77.856,77.9157,77.8261,77.8261,12587.0
2025-06-02 11:00:00,78.24,78.26,78.09,78.12,15266.0,77.856,77.8759,77.7067,77.7366,15266.0
2025-06-02 11:05:00,78.15,78.41,78.15,78.32,14775.0,77.7664,78.0252,77.7664,77.9356,14775.0
2025-06-02 11:10:00,78.32,78.38,78.29,78.37,8823.0,77.9356,77.9953,77.9058,77.9854,8823.0
2025-06-02 11:15:00,78.39,78.48,78.35,78.37,21500.0,78.0053,78.0948,77.9655,77.9854,21500.0
2025-06-02 11:20:00,78.39,78.42,78.31,78.31,10466.0,78.0053,78.0351,77.9257,77.9257,10466.0
2025-06-02 11:25:00,78.33,78.35,78.19,78.19,5804.0,77.9456,77.9655,77.8062,77.8062,5804.0
2025-06-02 11:30:00,78.17,78.18,77.99,78.01,43915.0,77.7863,77.7963,77.6072,77.6271,43915.0
2025-06-02 11:35:00,78.01,78.07,77.94,78.0,36967.0,77.6271,77.6868,77.5575,77.6172,36967.0
2025-06-02 11:40:00,78.0,78.1,77.98,78.09,11950.0,77.6172,77.7167,77.5973,77.7067,11950.0
2025-06-02 11:45:00,78.07,78.14,78.06,78.13,5063.0,77.6868,77.7565,77.6769,77.7465,5063.0
2025-06-02 11:50:00,78.13,78.18,78.09,78.12,105827.0,77.7465,77.7963,77.7067,77.7366,105827.0
2025-06-02 11:55:00,78.12,78.29,78.12,78.29,12294.0,77.7366,77.9058,77.7366,77.9058,12294.0
2025-06-02 12:00:00,78.28,78.28,78.04,78.1,13400.0,77.8958,77.8958,77.657,77.7167,13400.0
2025-06-02 12:05:00,78.09,78.16,78.05,78.16,9364.0,77.7067,77.7764,77.6669,77.7764,9364.0
2025-06-02 12:10:00,78.14,78.21,78.09,78.17,8349.0,77.7565,77.8261,77.7067,77.7863,8349.0
2025-06-02 12:15:00,78.19,78.26,78.17,78.26,9361.0,77.8062,77.8759,77.7863,77.8759,9361.0
2025-06-02 12:20:00,78.25,78.26,78.19,78.2,5464.0,77.866,77.8759,77.8062,77.8162,5464.0
2025-06-02 12:25:00,78.21,78.22,78.11,78.17,11494.0,77.8261,77.8361,77.7266,77.7863,11494.0
2025-06-02 12:30:00,78.2,78.24,78.15,78.23,7706.0,77.8162,77.856,77.7664,77.846,7706.0
2025-06-02 12:35:00,78.23,78.26,78.19,78.2,12480.0,77.846,77.8759,77.8062,77.8162,12480.0
2025-06-02 12:40:00,78.18,78.19,78.1,78.1,9977.0,77.7963,77.8062,77.7167,77.7167,9977.0
2025-06-02 12:45:00,78.12,78.13,78.02,78.02,34310.0,77.7366,77.7465,77.6371,77.6371,34310.0
2025-06-02 12:50:00,78.02,78.06,77.99,78.04,56407.0,77.6371,77.6769,77.6072,77.657,56407.0
2025-06-02 12:55:00,78.04,78.21,78.03,78.2,29277.0,77.657,77.8261,77.647,77.8162,29277.0
2025-06-02 13:00:00,78.2,78.28,78.2,78.26,5874.0,77.8162,77.8958,77.8162,77.8759,5874.0
2025-06-02 13:05:00,78.28,78.31,78.2,78.26,16442.0,77.8958,77.9257,77.8162,77.8759,16442.0
2025-06-02 13:10:00,78.27,78.32,78.22,78.3,15058.0,77.8859,77.9356,77.8361,77.9157,15058.0
2025-06-02 13:15:00,78.3,78.35,78.28,78.3,10411.0,77.9157,77.9655,77.8958,77.9157,10411.0
2025-06-02 13:20:00,78.31,78.34,78.27,78.31,8144.0,77.9257,77.9555,77.8859,77.9257,8144.0
2025-06-02 13:25:00,78.31,78.33,78.21,78.21,6270.0,77.9257,77.9456,77.8261,77.8261,6270.0
2025-06-02 13:30:00,78.2,78.3,78.2,78.25,15790.0,77.8162,77.9157,77.8162,77.866,15790.0
2025-06-02 13:35:00,78.25,78.33,78.24,78.33,7972.0,77.866,77.9456,77.856,77.9456,7972.0
2025-06-02 13:40:00,78.32,78.44,78.31,78.41,19601.0,77.9356,78.055,77.9257,78.0252,19601.0
2025-06-02 13:45:00,78.42,78.43,78.37,78.41,9973.0,78.0351,78.0451,77.9854,78.0252,9973.0
2025-06-02 13:50:00,78.41,78.49,78.38,78.45,13965.0,78.0252,78.1048,77.9953,78.065,13965.0
2025-06-02 13:55:00,78.45,78.59,78.45,78.54,11193.0,78.065,78.2043,78.065,78.1545,11193.0
2025-06-02 14:00:00,78.55,78.64,78.54,78.57,6039.0,78.1645,78.254,78.1545,78.1844,6039.0
2025-06-02 14:05:00,78.61,78.61,78.53,78.54,7991.0,78.2242,78.2242,78.1446,78.1545,7991.0
2025-06-02 14:10:00,78.54,78.55,78.49,78.54,7168.0,78.1545,78.1645,78.1048,78.1545,7168.0
2025-06-02 14:15:00,78.53,78.63,78.53,78.61,14752.0,78.1446,78.2441,78.1446,78.2242,14752.0
2025-06-02 14:20:00,78.59,78.71,78.58,78.62,12253.0,78.2043,78.3237,78.1943,78.2341,12253.0
2025-06-02 14:25:00,78.63,78.66,78.61,78.62,10723.0,78.2441,78.2739,78.2242,78.2341,10723.0
2025-06-02 14:30:00,78.63,78.72,78.62,78.7,7645.0,78.2441,78.3336,78.2341,78.3137,7645.0
2025-06-02 14:35:00,78.7,78.7,78.63,78.64,9635.0,78.3137,78.3137,78.2441,78.254,9635.0
2025-06-02 14:40:00,78.64,78.64,78.49,78.54,14882.0,78.254,78.254,78.1048,78.1545,14882.0
2025-06-02 14:45:00,78.55,78.6,78.54,78.58,11739.0,78.1645,78.2142,78.1545,78.1943,11739.0
2025-06-02 14:50:00,78.58,78.69,78.56,78.65,12438.0,78.1943,78.3038,78.1744,78.264,12438.0
2025-06-02 14:55:00,78.65,78.76,78.65,78.75,16782.0,78.264,78.3734,78.264,78.3635,16782.0
2025-06-02 15:00:00,78.74,78.77,78.72,78.74,15561.0,78.3535,78.3834,78.3336,78.3535,15561.0
2025-06-02 15:05:00,78.74,78.75,78.67,78.72,14640.0,78.3535,78.3635,78.2839,78.3336,14640.0
2025-06-02 15:10:00,78.7,78.75,78.68,78.69,15148.0,78.3137,78.3635,78.2938,78.3038,15148.0
2025-06-02 15:15:00,78.7,78.78,78.69,78.76,23516.0,78.3137,78.3933,78.3038,78.3734,23516.0
2025-06-02 15:20:00,78.78,78.87,78.78,78.86,19259.0,78.3933,78.4829,78.3933,78.473,19259.0
2025-06-02 15:25:00,78.86,78.87,78.79,78.79,14244.0,78.473,78.4829,78.4033,78.4033,14244.0
2025-06-02 15:30:00,78.8,78.8,78.75,78.78,23477.0,78.4133,78.4133,78.3635,78.3933,23477.0
2025-06-02 15:35:00,78.79,78.84,78.75,78.8,37262.0,78.4033,78.4531,78.3635,78.4133,37262.0
2025-06-02 15:40:00,78.8,78.84,78.74,78.75,31316.0,78.4133,78.4531,78.3535,78.3635,31316.0
2025-06-02 15:45:00,78.75,78.76,78.64,78.66,30942.0,78.3635,78.3734,78.254,78.2739,30942.0
2025-06-02 15:50:00,78.66,78.9,78.61,78.9,81455.0,78.2739,78.5128,78.2242,78.5128,81455.0
2025-06-02 15:55:00,78.9,79.09,78.85,79.06,274635.0,78.5128,78.7018,78.463,78.672,274635.0
2025-06-03 09:30:00,78.32,79.09,78.32,78.9,86851.0,77.9356,78.7018,77.9356,78.5128,86851.0
2025-06-03 09:35:00,78.77,78.9,78.61,78.69,18181.0,78.3834,78.5128,78.2242,78.3038,18181.0
2025-06-03 09:40:00,78.69,78.9,78.69,78.84,13816.0,78.3038,78.5128,78.3038,78.4531,13816.0
2025-06-03 09:45:00,78.84,78.84,78.4,78.42,20690.0,78.4531,78.4531,78.0152,78.0351,20690.0
2025-06-03 09:50:00,78.42,78.43,78.3,78.34,22575.0,78.0351,78.0451,77.9157,77.9555,22575.0
2025-06-03 09:55:00,78.34,78.66,78.33,78.64,25610.0,77.9555,78.2739,77.9456,78.254,25610.0
2025-06-03 10:00:00,78.68,78.81,78.55,78.74,26421.0,78.2938,78.4232,78.1645,78.3535,26421.0
2025-06-03 10:05:00,78.73,78.88,78.58,78.71,28850.0,78.3436,78.4929,78.1943,78.3237,28850.0
2025-06-03 10:10:00,78.73,78.82,78.69,78.76,18908.0,78.3436,78.4332,78.3038,78.3734,18908.0
2025-06-03 10:15:00,78.78,78.8,78.61,78.76,36698.0,78.3933,78.4133,78.2242,78.3734,36698.0
2025-06-03 10:20:00,78.75,78.87,78.74,78.84,12182.0,78.3635,78.4829,78.3535,78.4531,12182.0
2025-06-03 10:25:00,78.84,79.0,78.78,79.0,11736.0,78.4531,78.6123,78.3933,78.6123,11736.0
2025-06-03 10:30:00,78.98,79.04,78.91,78.94,20402.0,78.5924,78.6521,78.5227,78.5526,20402.0
2025-06-03 10:35:00,78.94,79.07,78.94,79.03,15284.0,78.5526,78.6819,78.5526,78.6421,15284.0
2025-06-03 10:40:00,79.03,79.1,78.99,79.09,9770.0,78.6421,78.7118,78.6023,78.7018,9770.0
2025-06-03 10:45:00,79.08,79.17,78.99,79.17,19094.0,78.6919,78.7814,78.6023,78.7814,19094.0
2025-06-03 10:50:00,79.17,79.26,79.17,79.22,9506.0,78.7814,78.871,78.7814,78.8312,9506.0
2025-06-03 10:55:00,79.22,79.32,79.19,79.3,21137.0,78.8312,78.9307,78.8013,78.9108,21137.0
2025-06-03 11:00:00,79.33,79.41,79.3,79.32,17768.0,78.9407,79.0203,78.9108,78.9307,17768.0
2025-06-03 11:05:00,79.34,79.43,79.18,79.18,9572.0,78.9506,79.0402,78.7914,78.7914,9572.0
2025-06-03 11:10:00,79.18,79.2,79.13,79.19,7694.0,78.7914,78.8113,78.7416,78.8013,7694.0
2025-06-03 11:15:00,79.21,79.28,79.21,79.23,8846.0,78.8212,78.8909,78.8212,78.8411,8846.0
2025-06-03 11:20:00,79.23,79.39,79.23,79.39,10764.0,78.8411,79.0004,78.8411,79.0004,10764.0
2025-06-03 11:25:00,79.4,79.48,79.38,79.42,39300.0,79.0103,79.0899,78.9904,79.0302,39300.0
2025-06-03 11:30:00,79.42,79.49,79.41,79.49,16189.0,79.0302,79.0999,79.0203,79.0999,16189.0
2025-06-03 11:35:00,79.49,79.64,79.48,79.61,14316.0,79.0999,79.2491,79.0899,79.2193,14316.0
2025-06-03 11:40:00,79.61,79.62,79.55,79.59,9828.0,79.2193,79.2292,79.1596,79.1994,9828.0
2025-06-03 11:45:00,79.59,79.71,79.58,79.7,12867.0,79.1994,79.3188,79.1894,79.3088,12867.0
2025-06-03 11:50:00,79.69,79.74,79.61,79.61,9681.0,79.2989,79.3486,79.2193,79.2193,9681.0
2025-06-03 11:55:00,79.61,79.72,79.57,79.7,17739.0,79.2193,79.3287,79.1795,79.3088,17739.0
2025-06-03 12:00:00,79.68,79.72,79.6,79.72,37089.0,79.2889,79.3287,79.2093,79.3287,37089.0
2025-06-03 12:05:00,79.73,79.8,79.67,79.68,11534.0,79.3387,79.4083,79.279,79.2889,11534.0
2025-06-03 12:10:00,79.68,79.82,79.68,79.81,8321.0,79.2889,79.4282,79.2889,79.4183,8321.0
2025-06-03 12:15:00,79.81,79.9,79.8,79.88,10615.0,79.4183,79.5079,79.4083,79.488,10615.0
2025-06-03 12:20:00,79.87,79.88,79.8,79.87,17627.0,79.478,79.488,79.4083,79.478,17627.0
2025-06-03 12:25:00,79.87,79.88,79.82,79.85,9401.0,79.478,79.488,79.4282,79.4581,9401.0
2025-06-03 12:30:00,79.86,79.89,79.8,79.87,10696.0,79.468,79.4979,79.4083,79.478,10696.0
2025-06-03 12:35:00,79.87,79.9,79.86,79.88,5457.0,79.478,79.5079,79.468,79.488,5457.0
2025-06-03 12:40:00,79.88,79.88,79.81,79.86,12875.0,79.488,79.488,79.4183,79.468,12875.0
2025-06-03 12:45:00,79.86,79.88,79.78,79.8,8383.0,79.468,79.488,79.3884,79.4083,8383.0
2025-06-03 12:50:00,79.82,79.86,79.79,79.85,16004.0,79.4282,79.468,79.3984,79.4581,16004.0
2025-06-03 12:55:00,79.85,79.89,79.85,79.86,8742.0,79.4581,79.4979,79.4581,79.468,8742.0
2025-06-03 13:00:00,79.86,79.87,79.82,79.84,11748.0,79.468,79.478,79.4282,79.4481,11748.0
2025-06-03 13:05:00,79.84,79.95,79.82,79.83,12153.0,79.4481,79.5576,79.4282,79.4382,12153.0
2025-06-03 13:10:00,79.84,79.92,79.83,79.9,9474.0,79.4481,79.5278,79.4382,79.5079,9474.0
2025-06-03 13:15:00,79.91,79.92,79.88,79.89,5561.0,79.5178,79.5278,79.488,79.4979,5561.0
2025-06-03 13:20:00,79.9,80.0,79.88,79.91,39669.0,79.5079,79.6074,79.488,79.5178,39669.0
2025-06-03 13:25:00,79.91,79.94,79.88,79.93,9203.0,79.5178,79.5477,79.488,79.5377,9203.0
2025-06-03 13:30:00,79.94,79.97,79.89,79.96,9985.0,79.5477,79.5775,79.4979,79.5676,9985.0
2025-06-03 13:35:00,79.96,79.97,79.85,79.9,11868.0,79.5676,79.5775,79.4581,79.5079,11868.0
2025-06-03 13:40:00,79.88,79.95,79.85,79.91,13202.0,79.488,79.5576,79.4581,79.5178,13202.0
2025-06-03 13:45:00,79.9,79.93,79.9,79.92,8382.0,79.5079,79.5377,79.5079,79.5278,8382.0
2025-06-03 13:50:00,79.92,79.95,79.88,79.95,28606.0,79.5278,79.5576,79.488,79.5576,28606.0
2025-06-03 13:55:00,79.95,79.95,79.85,79.94,15215.0,79.5576,79.5576,79.4581,79.5477,15215.0
2025-06-03 14:00:00,79.94,80.09,79.94,80.07,107331.0,79.5477,79.6969,79.5477,79.677,107331.0
2025-06-03 14:05:00,80.07,80.15,80.06,80.1,18171.0,79.677,79.7566,79.6671,79.7069,18171.0
2025-06-03 14:10:00,80.1,80.2,80.06,80.2,15728.0,79.7069,79.8064,79.6671,79.8064,15728.0
2025-06-03 14:15:00,80.2,80.25,80.13,80.25,11994.0,79.8064,79.8561,79.7367,79.8561,11994.0
2025-06-03 14:20:00,80.26,80.28,80.16,80.17,6017.0,79.8661,79.886,79.7666,79.7765,6017.0
2025-06-03 14:25:00,80.17,80.28,80.16,80.27,13016.0,79.7765,79.886,79.7666,79.876,13016.0
2025-06-03 14:30:00,80.25,80.29,80.24,80.28,12764.0,79.8561,79.8959,79.8462,79.886,12764.0
2025-06-03 14:35:00,80.28,80.31,80.23,80.28,12889.0,79.886,79.9158,79.8362,79.886,12889.0
2025-06-03 14:40:00,80.28,80.29,80.21,80.23,10440.0,79.886,79.8959,79.8163,79.8362,10440.0
2025-06-03 14:45:00,80.22,80.28,80.21,80.26,14382.0,79.8263,79.886,79.8163,79.8661,14382.0
2025-06-03 14:50:00,80.25,80.27,80.21,80.21,23309.0,79.8561,79.876,79.8163,79.8163,23309.0
2025-06-03 14:55:00,80.22,80.26,80.21,80.26,21644.0,79.8263,79.8661,79.8163,79.8661,21644.0
2025-06-03 15:00:00,80.26,80.27,80.15,80.18,42887.0,79.8661,79.876,79.7566,79.7865,42887.0
2025-06-03 15:05:00,80.17,80.22,80.13,80.15,34705.0,79.7765,79.8263,79.7367,79.7566,34705.0
2025-06-03 15:10:00,80.15,80.15,80.05,80.14,33432.0,79.7566,79.7566,79.6571,79.7467,33432.0
2025-06-03 15:15:00,80.14,80.15,80.05,80.08,24892.0,79.7467,79.7566,79.6571,79.687,24892.0
2025-06-03 15:20:00,80.07,80.07,79.97,79.98,27175.0,79.677,79.677,79.5775,79.5875,27175.0
2025-06-03 15:25:00,79.98,80.0,79.94,80.0,21502.0,79.5875,79.6074,79.5477,79.6074,21502.0
2025-06-03 15:30:00,80.0,80.09,79.99,80.09,21783.0,79.6074,79.6969,79.5974,79.6969,21783.0
2025-06-03 15:35:00,80.08,80.18,80.07,80.09,56075.0,79.687,79.7865,79.677,79.6969,56075.0
2025-06-03 15:40:00,80.07,80.09,79.85,79.85,23972.0,79.677,79.6969,79.4581,79.4581,23972.0
2025-06-03 15:45:00,79.83,79.98,79.83,79.83,75987.0,79.4382,79.5875,79.4382,79.4382,75987.0
2025-06-03 15:50:00,79.82,80.01,79.78,79.99,85353.0,79.4282,79.6173,79.3884,79.5974,85353.0
2025-06-03 15:55:00,79.99,80.26,79.93,80.16,598660.0,79.5974,79.8661,79.5377,79.7666,598660.0
2025-06-04 09:30:00,80.33,80.63,80.22,80.49,23613.0,79.9357,80.2343,79.8263,80.095,23613.0
2025-06-04 09:35:00,80.5,80.62,80.41,80.56,10542.0,80.1049,80.2243,80.0153,80.1646,10542.0
2025-06-04 09:40:00,80.52,80.52,80.25,80.42,22657.0,80.1248,80.1248,79.8561,80.0253,22657.0
2025-06-04 09:45:00,80.42,80.54,80.36,80.44,11151.0,80.0253,80.1447,79.9656,80.0452,11151.0
2025-06-04 09:50:00,80.44,80.47,80.4,80.4,11882.0,80.0452,80.0751,80.0054,80.0054,11882.0
2025-06-04 09:55:00,80.4,80.4,80.32,80.36,6305.0,80.0054,80.0054,79.9258,79.9656,6305.0
2025-06-04 10:00:00,80.28,80.61,80.24,80.61,25644.0,79.886,80.2144,79.8462,80.2144,25644.0
2025-06-04 10:05:00,80.61,80.66,80.57,80.61,18518.0,80.2144,80.2641,80.1746,80.2144,18518.0
2025-06-04 10:10:00,80.6,80.62,80.51,80.62,7646.0,80.2044,80.2243,80.1149,80.2243,7646.0
2025-06-04 10:15:00,80.62,80.64,80.55,80.58,15206.0,80.2243,80.2442,80.1547,80.1845,15206.0
2025-06-04 10:20:00,80.55,80.67,80.49,80.67,6955.0,80.1547,80.2741,80.095,80.2741,6955.0
2025-06-04 10:25:00,80.63,80.71,80.62,80.69,4975.0,80.2343,80.3139,80.2243,80.294,4975.0
2025-06-04 10:30:00,80.69,80.77,80.69,80.7,5278.0,80.294,80.3736,80.294,80.3039,5278.0
2025-06-04 10:35:00,80.71,80.81,80.66,80.8,7027.0,80.3139,80.4134,80.2641,80.4034,7027.0
2025-06-04 10:40:00,80.81,80.84,80.71,80.83,15548.0,80.4134,80.4432,80.3139,80.4333,15548.0
2025-06-04 10:45:00,80.82,81.06,80.82,80.98,20297.0,80.4233,80.6622,80.4233,80.5826,20297.0
2025-06-04 10:50:00,81.0,81.03,80.9,80.9,25366.0,80.6025,80.6323,80.5029,80.5029,25366.0
2025-06-04 10:55:00,80.87,80.87,80.76,80.87,9900.0,80.4731,80.4731,80.3636,80.4731,9900.0
2025-06-04 11:00:00,80.88,81.06,80.87,81.03,7320.0,80.483,80.6622,80.4731,80.6323,7320.0
2025-06-04 11:05:00,80.99,80.99,80.81,80.84,5812.0,80.5925,80.5925,80.4134,80.4432,5812.0
2025-06-04 11:10:00,80.83,80.91,80.82,80.83,4908.0,80.4333,80.5129,80.4233,80.4333,4908.0
2025-06-04 11:15:00,80.81,80.81,80.68,80.76,3619.0,80.4134,80.4134,80.284,80.3636,3619.0
2025-06-04 11:20:00,80.78,80.81,80.72,80.8,4555.0,80.3835,80.4134,80.3238,80.4034,4555.0
2025-06-04 11:25:00,80.79,80.82,80.7,80.7,4916.0,80.3935,80.4233,80.3039,80.3039,4916.0
2025-06-04 11:30:00,80.7,80.76,80.68,80.75,4181.0,80.3039,80.3636,80.284,80.3537,4181.0
2025-06-04 11:35:00,80.76,80.81,80.72,80.78,5314.0,80.3636,80.4134,80.3238,80.3835,5314.0
2025-06-04 11:40:00,80.76,80.87,80.71,80.83,21189.0,80.3636,80.4731,80.3139,80.4333,21189.0
2025-06-04 11:45:00,80.81,80.88,80.81,80.82,5567.0,80.4134,80.483,80.4134,80.4233,5567.0
2025-06-04 11:50:00,80.83,80.87,80.8,80.83,5066.0,80.4333,80.4731,80.4034,80.4333,5066.0
2025-06-04 11:55:00,80.81,80.85,80.79,80.82,4313.0,80.4134,80.4532,80.3935,80.4233,4313.0
2025-06-04 12:00:00,80.79,80.79,80.68,80.72,21585.0,80.3935,80.3935,80.284,80.3238,21585.0
2025-06-04 12:05:00,80.72,80.77,80.68,80.73,16591.0,80.3238,80.3736,80.284,80.3338,16591.0
2025-06-04 12:10:00,80.73,80.73,80.22,80.34,35700.0,80.3338,80.3338,79.8263,79.9457,35700.0
2025-06-04 12:15:00,80.33,80.42,80.33,80.38,9427.0,79.9357,80.0253,79.9357,79.9855,9427.0
2025-06-04 12:20:00,80.34,80.34,80.13,80.18,25963.0,79.9457,79.9457,79.7367,79.7865,25963.0
2025-06-04 12:25:00,80.18,80.25,80.18,80.23,11025.0,79.7865,79.8561,79.7865,79.8362,11025.0
2025-06-04 12:30:00,80.22,80.4,80.21,80.38,4308.0,79.8263,80.0054,79.8163,79.9855,4308.0
2025-06-04 12:35:00,80.38,80.41,80.35,80.38,5537.0,79.9855,80.0153,79.9556,79.9855,5537.0
2025-06-04 12:40:00,80.39,80.44,80.38,80.44,3393.0,79.9954,80.0452,79.9855,80.0452,3393.0
2025-06-04 12:45:00,80.46,80.47,80.41,80.42,14403.0,80.0651,80.0751,80.0153,80.0253,14403.0
2025-06-04 12:50:00,80.42,80.42,80.36,80.39,2717.0,80.0253,80.0253,79.9656,79.9954,2717.0
2025-06-04 12:55:00,80.39,80.45,80.38,80.42,2709.0,79.9954,80.0552,79.9855,80.0253,2709.0
2025-06-04 13:00:00,80.43,80.49,80.43,80.47,5743.0,80.0353,80.095,80.0353,80.0751,5743.0
2025-06-04 13:05:00,80.48,80.56,80.47,80.55,11746.0,80.085,80.1646,80.0751,80.1547,11746.0
2025-06-04 13:10:00,80.57,80.66,80.56,80.65,10962.0,80.1746,80.2641,80.1646,80.2542,10962.0
2025-06-04 13:15:00,80.64,80.69,80.64,80.64,5586.0,80.2442,80.294,80.2442,80.2442,5586.0
2025-06-04 13:20:00,80.65,80.68,80.64,80.65,6049.0,80.2542,80.284,80.2442,80.2542,6049.0
2025-06-04 13:25:00,80.65,80.67,80.62,80.62,3361.0,80.2542,80.2741,80.2243,80.2243,3361.0
2025-06-04 13:30:00,80.63,80.67,80.63,80.66,5686.0,80.2343,80.2741,80.2343,80.2641,5686.0
2025-06-04 13:35:00,80.68,80.69,80.63,80.64,8610.0,80.284,80.294,80.2343,80.2442,8610.0
2025-06-04 13:40:00,80.64,80.74,80.6,80.65,6805.0,80.2442,80.3437,80.2044,80.2542,6805.0
2025-06-04 13:45:00,80.66,80.67,80.6,80.65,3788.0,80.2641,80.2741,80.2044,80.2542,3788.0
2025-06-04 13:50:00,80.63,80.63,80.59,80.61,1560.0,80.2343,80.2343,80.1945,80.2144,1560.0
2025-06-04 13:55:00,80.59,80.62,80.59,80.61,3025.0,80.1945,80.2243,80.1945,80.2144,3025.0
2025-06-04 14:00:00,80.62,80.71,80.61,80.67,6104.0,80.2243,80.3139,80.2144,80.2741,6104.0
2025-06-04 14:05:00,80.68,80.69,80.62,80.62,4100.0,80.284,80.294,80.2243,80.2243,4100.0
2025-06-04 14:10:00,80.62,80.63,80.61,80.63,3278.0,80.2243,80.2343,80.2144,80.2343,3278.0
2025-06-04 14:15:00,80.61,80.64,80.56,80.59,5656.0,80.2144,80.2442,80.1646,80.1945,5656.0
2025-06-04 14:20:00,80.62,80.67,80.61,80.63,5400.0,80.2243,80.2741,80.2144,80.2343,5400.0
2025-06-04 14:25:00,80.63,80.63,80.59,80.6,2724.0,80.2343,80.2343,80.1945,80.2044,2724.0
2025-06-04 14:30:00,80.59,80.6,80.52,80.53,4289.0,80.1945,80.2044,80.1248,80.1348,4289.0
2025-06-04 14:35:00,80.54,80.62,80.53,80.53,18287.0,80.1447,80.2243,80.1348,80.1348,18287.0
2025-06-04 14:40:00,80.55,80.55,80.5,80.5,6611.0,80.1547,80.1547,80.1049,80.1049,6611.0
2025-06-04 14:45:00,80.51,80.53,80.51,80.52,3823.0,80.1149,80.1348,80.1149,80.1248,3823.0
2025-06-04 14:50:00,80.52,80.52,80.46,80.47,3255.0,80.1248,80.1248,80.0651,80.0751,3255.0
2025-06-04 14:55:00,80.47,80.49,80.44,80.47,5464.0,80.0751,80.095,80.0452,80.0751,5464.0
2025-06-04 15:00:00,80.46,80.47,80.41,80.41,4957.0,80.0651,80.0751,80.0153,80.0153,4957.0
2025-06-04 15:05:00,80.41,80.45,80.38,80.39,4644.0,80.0153,80.0552,79.9855,79.9954,4644.0
2025-06-04 15:10:00,80.38,80.4,80.35,80.36,7375.0,79.9855,80.0054,79.9556,79.9656,7375.0
2025-06-04 15:15:00,80.35,80.44,80.32,80.44,8287.0,79.9556,80.0452,79.9258,80.0452,8287.0
2025-06-04 15:20:00,80.43,80.44,80.37,80.39,7347.0,80.0353,80.0452,79.9755,79.9954,7347.0
2025-06-04 15:25:00,80.4,80.44,80.39,80.44,6872.0,80.0054,80.0452,79.9954,80.0452,6872.0
2025-06-04 15:30:00,80.44,80.47,80.42,80.42,11721.0,80.0452,80.0751,80.0253,80.0253,11721.0
2025-06-04 15:35:00,80.42,80.48,80.41,80.45,12189.0,80.0253,80.085,80.0153,80.0552,12189.0
2025-06-04 15:40:00,80.44,80.45,80.36,80.36,15616.0,80.0452,80.0552,79.9656,79.9656,15616.0
2025-06-04 15:45:00,80.34,80.37,80.24,80.31,27303.0,79.9457,79.9755,79.8462,79.9158,27303.0
2025-06-04 15:50:00,80.29,80.35,80.25,80.31,40008.0,79.8959,79.9556,79.8561,79.9158,40008.0
2025-06-04 15:55:00,80.33,80.48,80.23,80.37,201055.0,79.9357,80.085,79.8362,79.9755,201055.0
2025-06-05 09:30:00,80.34,80.34,80.07,80.18,13554.0,79.9457,79.9457,79.677,79.7865,13554.0
2025-06-05 09:35:00,80.18,80.25,80.08,80.19,5650.0,79.7865,79.8561,79.687,79.7964,5650.0
2025-06-05 09:40:00,80.2,80.2,80.02,80.12,9527.0,79.8064,79.8064,79.6273,79.7268,9527.0
2025-06-05 09:45:00,80.13,80.27,80.03,80.26,7997.0,79.7367,79.876,79.6372,79.8661,7997.0
2025-06-05 09:50:00,80.32,80.44,80.29,80.42,4766.0,79.9258,80.0452,79.8959,80.0253,4766.0
2025-06-05 09:55:00,80.44,80.49,80.25,80.26,14154.0,80.0452,80.095,79.8561,79.8661,14154.0
2025-06-05 10:00:00,80.28,80.35,80.23,80.33,17731.0,79.886,79.9556,79.8362,79.9357,17731.0
2025-06-05 10:05:00,80.33,80.61,80.32,80.58,21068.0,79.9357,80.2144,79.9258,80.1845,21068.0
2025-06-05 10:10:00,80.58,80.61,80.48,80.59,16398.0,80.1845,80.2144,80.085,80.1945,16398.0
2025-06-05 10:15:00,80.59,80.7,80.59,80.64,8901.0,80.1945,80.3039,80.1945,80.2442,8901.0
2025-06-05 10:20:00,80.65,80.85,80.62,80.79,7575.0,80.2542,80.4532,80.2243,80.3935,7575.0
2025-06-05 10:25:00,80.78,80.8,80.6,80.72,9161.0,80.3835,80.4034,80.2044,80.3238,9161.0
2025-06-05 10:30:00,80.73,80.77,80.71,80.71,9562.0,80.3338,80.3736,80.3139,80.3139,9562.0
2025-06-05 10:35:00,80.69,80.7,80.48,80.68,22141.0,80.294,80.3039,80.085,80.284,22141.0
2025-06-05 10:40:00,80.66,80.78,80.59,80.67,10146.0,80.2641,80.3835,80.1945,80.2741,10146.0
2025-06-05 10:45:00,80.64,80.68,80.57,80.61,11505.0,80.2442,80.284,80.1746,80.2144,11505.0
2025-06-05 10:50:00,80.61,80.63,80.51,80.6,8249.0,80.2144,80.2343,80.1149,80.2044,8249.0
2025-06-05 10:55:00,80.59,80.75,80.58,80.75,10435.0,80.1945,80.3537,80.1845,80.3537,10435.0
2025-06-05 11:00:00,80.78,80.82,80.73,80.79,11775.0,80.3835,80.4233,80.3338,80.3935,11775.0
2025-06-05 11:05:00,80.79,80.79,80.68,80.76,9346.0,80.3935,80.3935,80.284,80.3636,9346.0
2025-06-05 11:10:00,80.75,80.78,80.69,80.75,15090.0,80.3537,80.3835,80.294,80.3537,15090.0
2025-06-05 11:15:00,80.75,80.81,80.7,80.78,11299.0,80.3537,80.4134,80.3039,80.3835,11299.0
2025-06-05 11:20:00,80.78,80.89,80.74,80.88,7656.0,80.3835,80.493,80.3437,80.483,7656.0
2025-06-05 11:25:00,80.88,80.88,80.74,80.81,7939.0,80.483,80.483,80.3437,80.4134,7939.0
2025-06-05 11:30:00,80.81,80.87,80.81,80.84,6124.0,80.4134,80.4731,80.4134,80.4432,6124.0
2025-06-05 11:35:00,80.88,80.9,80.83,80.86,7583.0,80.483,80.5029,80.4333,80.4631,7583.0
2025-06-05 11:40:00,80.86,80.93,80.83,80.84,6085.0,80.4631,80.5328,80.4333,80.4432,6085.0
2025-06-05 11:45:00,80.85,80.86,80.81,80.81,3866.0,80.4532,80.4631,80.4134,80.4134,3866.0
2025-06-05 11:50:00,80.82,80.89,80.8,80.86,6557.0,80.4233,80.493,80.4034,80.4631,6557.0
2025-06-05 11:55:00,80.86,80.92,80.81,80.84,7427.0,80.4631,80.5228,80.4134,80.4432,7427.0
2025-06-05 12:00:00,80.84,80.91,80.84,80.91,6166.0,80.4432,80.5129,80.4432,80.5129,6166.0
2025-06-05 12:05:00,80.92,80.96,80.85,80.86,7819.0,80.5228,80.5627,80.4532,80.4631,7819.0
2025-06-05 12:10:00,80.86,80.9,80.84,80.9,6221.0,80.4631,80.5029,80.4432,80.5029,6221.0
2025-06-05 12:15:00,80.9,80.9,80.79,80.88,14407.0,80.5029,80.5029,80.3935,80.483,14407.0
2025-06-05 12:20:00,80.88,80.91,80.83,80.9,7925.0,80.483,80.5129,80.4333,80.5029,7925.0
2025-06-05 12:25:00,80.88,80.95,80.87,80.94,8019.0,80.483,80.5527,80.4731,80.5427,8019.0
2025-06-05 12:30:00,80.95,80.99,80.88,80.92,11925.0,80.5527,80.5925,80.483,80.5228,11925.0
2025-06-05 12:35:00,80.92,80.92,80.87,80.9,7183.0,80.5228,80.5228,80.4731,80.5029,7183.0
2025-06-05 12:40:00,80.89,80.91,80.85,80.86,4319.0,80.493,80.5129,80.4532,80.4631,4319.0
2025-06-05 12:45:00,80.86,80.86,80.57,80.61,12576.0,80.4631,80.4631,80.1746,80.2144,12576.0
2025-06-05 12:50:00,80.6,80.62,80.51,80.56,5103.0,80.2044,80.2243,80.1149,80.1646,5103.0
2025-06-05 12:55:00,80.54,80.59,80.45,80.45,10253.0,80.1447,80.1945,80.0552,80.0552,10253.0
2025-06-05 13:00:00,80.43,80.5,80.4,80.44,25642.0,80.0353,80.1049,80.0054,80.0452,25642.0
2025-06-05 13:05:00,80.41,80.49,80.39,80.48,7081.0,80.0153,80.095,79.9954,80.085,7081.0
2025-06-05 13:10:00,80.48,80.55,80.48,80.52,6277.0,80.085,80.1547,80.085,80.1248,6277.0
2025-06-05 13:15:00,80.52,80.58,80.52,80.52,7253.0,80.1248,80.1845,80.1248,80.1248,7253.0
2025-06-05 13:20:00,80.52,80.57,80.52,80.55,5469.0,80.1248,80.1746,80.1248,80.1547,5469.0
2025-06-05 13:25:00,80.54,80.57,80.51,80.53,8713.0,80.1447,80.1746,80.1149,80.1348,8713.0
2025-06-05 13:30:00,80.53,80.59,80.53,80.55,16159.0,80.1348,80.1945,80.1348,80.1547,16159.0
2025-06-05 13:35:00,80.56,80.6,80.55,80.55,8286.0,80.1646,80.2044,80.1547,80.1547,8286.0
2025-06-05 13:40:00,80.55,80.59,80.55,80.58,6940.0,80.1547,80.1945,80.1547,80.1845,6940.0
2025-06-05 13:45:00,80.58,80.6,80.53,80.54,7474.0,80.1845,80.2044,80.1348,80.1447,7474.0
2025-06-05 13:50:00,80.53,80.53,80.45,80.47,8495.0,80.1348,80.1348,80.0552,80.0751,8495.0
2025-06-05 13:55:00,80.47,80.52,80.43,80.48,11592.0,80.0751,80.1248,80.0353,80.085,11592.0
2025-06-05 14:00:00,80.48,80.49,80.4,80.42,10034.0,80.085,80.095,80.0054,80.0253,10034.0
2025-06-05 14:05:00,80.42,80.43,80.33,80.36,11018.0,80.0253,80.0353,79.9357,79.9656,11018.0
2025-06-05 14:10:00,80.35,80.36,80.3,80.34,9564.0,79.9556,79.9656,79.9059,79.9457,9564.0
2025-06-05 14:15:00,80.33,80.39,80.2,80.38,20238.0,79.9357,79.9954,79.8064,79.9855,20238.0
2025-06-05 14:20:00,80.38,80.5,80.38,80.5,9658.0,79.9855,80.1049,79.9855,80.1049,9658.0
2025-06-05 14:25:00,80.48,80.52,80.42,80.44,9959.0,80.085,80.1248,80.0253,80.0452,9959.0
2025-06-05 14:30:00,80.45,80.51,80.45,80.5,7623.0,80.0552,80.1149,80.0552,80.1049,7623.0
2025-06-05 14:35:00,80.5,80.52,80.33,80.42,21874.0,80.1049,80.1248,79.9357,80.0253,21874.0
2025-06-05 14:40:00,80.42,80.47,80.39,80.45,17041.0,80.0253,80.0751,79.9954,80.0552,17041.0
2025-06-05 14:45:00,80.46,80.47,80.38,80.41,14062.0,80.0651,80.0751,79.9855,80.0153,14062.0
2025-06-05 14:50:00,80.41,80.42,80.36,80.36,8167.0,80.0153,80.0253,79.9656,79.9656,8167.0
2025-06-05 14:55:00,80.36,80.41,80.35,80.36,12577.0,79.9656,80.0153,79.9556,79.9656,12577.0
2025-06-05 15:00:00,80.36,80.39,80.32,80.37,15948.0,79.9656,79.9954,79.9258,79.9755,15948.0
2025-06-05 15:05:00,80.39,80.5,80.39,80.45,10785.0,79.9954,80.1049,79.9954,80.0552,10785.0
2025-06-05 15:10:00,80.45,80.48,80.29,80.29,15693.0,80.0552,80.085,79.8959,79.8959,15693.0
2025-06-05 15:15:00,80.31,80.36,80.06,80.09,24141.0,79.9158,79.9656,79.6671,79.6969,24141.0
2025-06-05 15:20:00,80.12,80.16,80.08,80.08,28339.0,79.7268,79.7666,79.687,79.687,28339.0
2025-06-05 15:25:00,80.09,80.26,80.06,80.25,45523.0,79.6969,79.8661,79.6671,79.8561,45523.0
2025-06-05 15:30:00,80.26,80.28,80.22,80.28,14250.0,79.8661,79.886,79.8263,79.886,14250.0
2025-06-05 15:35:00,80.27,80.49,80.26,80.45,35996.0,79.876,80.095,79.8661,80.0552,35996.0
2025-06-05 15:40:00,80.44,80.49,80.37,80.46,48806.0,80.0452,80.095,79.9755,80.0651,48806.0
2025-06-05 15:45:00,80.46,80.58,80.43,80.49,33511.0,80.0651,80.1845,80.0353,80.095,33511.0
2025-06-05 15:50:00,80.48,80.56,80.39,80.48,91419.0,80.085,80.1646,79.9954,80.085,91419.0
2025-06-05 15:55:00,80.48,80.6,80.46,80.55,200968.0,80.085,80.2044,80.0651,80.1547,200968.0
2025-06-06 09:30:00,81.33,81.71,81.26,81.61,23006.0,80.9308,81.309,80.8612,81.2095,23006.0
2025-06-06 09:35:00,81.59,81.69,81.26,81.44,22235.0,81.1896,81.2891,80.8612,81.0403,22235.0
2025-06-06 09:40:00,81.46,81.48,81.24,81.29,24543.0,81.0602,81.0801,80.8413,80.891,24543.0
2025-06-06 09:45:00,81.31,81.37,81.19,81.26,8113.0,80.9109,80.9706,80.7915,80.8612,8113.0
2025-06-06 09:50:00,81.26,81.31,81.23,81.3,11810.0,80.8612,80.9109,80.8313,80.901,11810.0
2025-06-06 09:55:00,81.31,81.38,81.27,81.33,7960.0,80.9109,80.9806,80.8711,80.9308,7960.0
2025-06-06 10:00:00,81.31,81.36,81.18,81.3,26247.0,80.9109,80.9607,80.7816,80.901,26247.0
2025-06-06 10:05:00,81.3,81.34,81.25,81.27,9517.0,80.901,80.9408,80.8512,80.8711,9517.0
2025-06-06 10:10:00,81.27,81.28,81.22,81.27,12856.0,80.8711,80.8811,80.8214,80.8711,12856.0
2025-06-06 10:15:00,81.28,81.37,81.25,81.37,12847.0,80.8811,80.9706,80.8512,80.9706,12847.0
2025-06-06 10:20:00,81.38,81.5,81.35,81.49,9960.0,80.9806,81.1,80.9507,81.09,9960.0
2025-06-06 10:25:00,81.48,81.53,81.43,81.43,7253.0,81.0801,81.1299,81.0303,81.0303,7253.0
2025-06-06 10:30:00,81.41,81.45,81.38,81.4,7925.0,81.0104,81.0502,80.9806,81.0005,7925.0
2025-06-06 10:35:00,81.4,81.41,81.34,81.39,7460.0,81.0005,81.0104,80.9408,80.9905,7460.0
2025-06-06 10:40:00,81.37,81.43,81.34,81.35,7852.0,80.9706,81.0303,80.9408,80.9507,7852.0
2025-06-06 10:45:00,81.35,81.35,81.21,81.25,7882.0,80.9507,80.9507,80.8114,80.8512,7882.0
2025-06-06 10:50:00,81.23,81.25,81.17,81.22,7940.0,80.8313,80.8512,80.7716,80.8214,7940.0
2025-06-06 10:55:00,81.2,81.25,81.1,81.23,13534.0,80.8015,80.8512,80.702,80.8313,13534.0
2025-06-06 11:00:00,81.23,81.33,81.22,81.31,7668.0,80.8313,80.9308,80.8214,80.9109,7668.0
2025-06-06 11:05:00,81.3,81.39,81.27,81.31,13511.0,80.901,80.9905,80.8711,80.9109,13511.0
2025-06-06 11:10:00,81.3,81.35,81.27,81.28,13150.0,80.901,80.9507,80.8711,80.8811,13150.0
2025-06-06 11:15:00,81.3,81.32,81.12,81.17,7006.0,80.901,80.9209,80.7219,80.7716,7006.0
2025-06-06 11:20:00,81.14,81.25,81.09,81.25,8439.0,80.7418,80.8512,80.692,80.8512,8439.0
2025-06-06 11:25:00,81.27,81.31,81.14,81.2,11454.0,80.8711,80.9109,80.7418,80.8015,11454.0
2025-06-06 11:30:00,81.2,81.23,81.13,81.23,12700.0,80.8015,80.8313,80.7318,80.8313,12700.0
2025-06-06 11:35:00,81.23,81.25,81.17,81.19,5873.0,80.8313,80.8512,80.7716,80.7915,5873.0
2025-06-06 11:40:00,81.19,81.23,81.15,81.2,6094.0,80.7915,80.8313,80.7517,80.8015,6094.0
2025-06-06 11:45:00,81.22,81.27,81.17,81.2,11229.0,80.8214,80.8711,80.7716,80.8015,11229.0
2025-06-06 11:50:00,81.2,81.22,81.15,81.18,8409.0,80.8015,80.8214,80.7517,80.7816,8409.0
2025-06-06 11:55:00,81.17,81.17,81.09,81.12,6890.0,80.7716,80.7716,80.692,80.7219,6890.0
2025-06-06 12:00:00,81.12,81.19,81.1,81.19,12639.0,80.7219,80.7915,80.702,80.7915,12639.0
2025-06-06 12:05:00,81.19,81.24,81.18,81.24,12463.0,80.7915,80.8413,80.7816,80.8413,12463.0
2025-06-06 12:10:00,81.23,81.26,81.21,81.22,8648.0,80.8313,80.8612,80.8114,80.8214,8648.0
2025-06-06 12:15:00,81.22,81.25,81.15,81.24,22057.0,80.8214,80.8512,80.7517,80.8413,22057.0
2025-06-06 12:20:00,81.24,81.26,81.17,81.18,11911.0,80.8413,80.8612,80.7716,80.7816,11911.0
2025-06-06 12:25:00,81.19,81.2,81.15,81.17,8903.0,80.7915,80.8015,80.7517,80.7716,8903.0
2025-06-06 12:30:00,81.16,81.22,81.16,81.21,6162.0,80.7617,80.8214,80.7617,80.8114,6162.0
2025-06-06 12:35:00,81.21,81.22,81.16,81.17,8956.0,80.8114,80.8214,80.7617,80.7716,8956.0
2025-06-06 12:40:00,81.16,81.18,81.13,81.15,6733.0,80.7617,80.7816,80.7318,80.7517,6733.0
2025-06-06 12:45:00,81.14,81.22,81.02,81.18,18320.0,80.7418,80.8214,80.6224,80.7816,18320.0
2025-06-06 12:50:00,81.18,81.18,81.1,81.12,4764.0,80.7816,80.7816,80.702,80.7219,4764.0
2025-06-06 12:55:00,81.12,81.16,81.02,81.16,30451.0,80.7219,80.7617,80.6224,80.7617,30451.0
2025-06-06 13:00:00,81.16,81.17,81.02,81.13,18016.0,80.7617,80.7716,80.6224,80.7318,18016.0
2025-06-06 13:05:00,81.13,81.13,81.05,81.08,17522.0,80.7318,80.7318,80.6522,80.6821,17522.0
2025-06-06 13:10:00,81.08,81.15,81.06,81.15,8006.0,80.6821,80.7517,80.6622,80.7517,8006.0
2025-06-06 13:15:00,81.13,81.19,81.1,81.19,6975.0,80.7318,80.7915,80.702,80.7915,6975.0
2025-06-06 13:20:00,81.19,81.21,81.08,81.08,11742.0,80.7915,80.8114,80.6821,80.6821,11742.0
2025-06-06 13:25:00,81.08,81.09,80.97,81.06,13195.0,80.6821,80.692,80.5726,80.6622,13195.0
2025-06-06 13:30:00,81.06,81.07,81.0,81.07,7905.0,80.6622,80.6721,80.6025,80.6721,7905.0
2025-06-06 13:35:00,81.08,81.13,81.01,81.13,10370.0,80.6821,80.7318,80.6124,80.7318,10370.0
2025-06-06 13:40:00,81.13,81.14,81.1,81.13,5446.0,80.7318,80.7418,80.702,80.7318,5446.0
2025-06-06 13:45:00,81.13,81.18,81.07,81.15,13877.0,80.7318,80.7816,80.6721,80.7517,13877.0
2025-06-06 13:50:00,81.15,81.22,81.13,81.14,9467.0,80.7517,80.8214,80.7318,80.7418,9467.0
2025-06-06 13:55:00,81.14,81.14,81.08,81.12,9462.0,80.7418,80.7418,80.6821,80.7219,9462.0
2025-06-06 14:00:00,81.13,81.26,81.12,81.2,8762.0,80.7318,80.8612,80.7219,80.8015,8762.0
2025-06-06 14:05:00,81.2,81.24,81.12,81.22,13678.0,80.8015,80.8413,80.7219,80.8214,13678.0
2025-06-06 14:10:00,81.21,81.22,81.17,81.17,9339.0,80.8114,80.8214,80.7716,80.7716,9339.0
2025-06-06 14:15:00,81.19,81.25,81.19,81.24,9090.0,80.7915,80.8512,80.7915,80.8413,9090.0
2025-06-06 14:20:00,81.24,81.24,81.12,81.19,21895.0,80.8413,80.8413,80.7219,80.7915,21895.0
2025-06-06 14:25:00,81.19,81.19,81.13,81.15,8946.0,80.7915,80.7915,80.7318,80.7517,8946.0
2025-06-06 14:30:00,81.16,81.24,81.16,81.22,14736.0,80.7617,80.8413,80.7617,80.8214,14736.0
2025-06-06 14:35:00,81.22,81.23,81.2,81.22,7863.0,80.8214,80.8313,80.8015,80.8214,7863.0
2025-06-06 14:40:00,81.22,81.25,81.08,81.13,26994.0,80.8214,80.8512,80.6821,80.7318,26994.0
2025-06-06 14:45:00,81.13,81.16,81.04,81.14,21399.0,80.7318,80.7617,80.6423,80.7418,21399.0
2025-06-06 14:50:00,81.15,81.15,81.09,81.14,11349.0,80.7517,80.7517,80.692,80.7418,11349.0
2025-06-06 14:55:00,81.14,81.17,81.11,81.15,20549.0,80.7418,80.7716,80.7119,80.7517,20549.0
2025-06-06 15:00:00,81.14,81.17,81.11,81.17,13507.0,80.7418,80.7716,80.7119,80.7716,13507.0
2025-06-06 15:05:00,81.16,81.21,81.12,81.13,12014.0,80.7617,80.8114,80.7219,80.7318,12014.0
2025-06-06 15:10:00,81.13,81.18,81.09,81.17,13334.0,80.7318,80.7816,80.692,80.7716,13334.0
2025-06-06 15:15:00,81.17,81.17,81.08,81.09,12567.0,80.7716,80.7716,80.6821,80.692,12567.0
2025-06-06 15:20:00,81.09,81.15,81.08,81.14,14298.0,80.692,80.7517,80.6821,80.7418,14298.0
2025-06-06 15:25:00,81.13,81.18,81.13,81.15,14206.0,80.7318,80.7816,80.7318,80.7517,14206.0
2025-06-06 15:30:00,81.14,81.2,81.11,81.13,21861.0,80.7418,80.8015,80.7119,80.7318,21861.0
2025-06-06 15:35:00,81.13,81.15,81.08,81.09,18384.0,80.7318,80.7517,80.6821,80.692,18384.0
2025-06-06 15:40:00,81.09,81.11,80.98,81.01,17581.0,80.692,80.7119,80.5826,80.6124,17581.0
2025-06-06 15:45:00,81.01,81.05,80.91,80.92,24358.0,80.6124,80.6522,80.5129,80.5228,24358.0
2025-06-06 15:50:00,80.93,81.16,80.91,81.09,60387.0,80.5328,80.7617,80.5129,80.692,60387.0
2025-06-06 15:55:00,81.1,81.25,81.09,81.22,247813.0,80.702,80.8512,80.692,80.8214,247813.0
2025-06-09 09:30:00,81.15,81.39,81.02,81.17,16459.0,80.7517,80.9905,80.6224,80.7716,16459.0
2025-06-09 09:35:00,81.06,81.16,80.81,81.13,5004.0,80.6622,80.7617,80.4134,80.7318,5004.0
2025-06-09 09:40:00,81.14,81.25,81.13,81.22,4775.0,80.7418,80.8512,80.7318,80.8214,4775.0
2025-06-09 09:45:00,81.2,81.27,81.05,81.11,7780.0,80.8015,80.8711,80.6522,80.7119,7780.0
2025-06-09 09:50:00,81.12,81.13,80.97,81.06,7484.0,80.7219,80.7318,80.5726,80.6622,7484.0
2025-06-09 09:55:00,81.06,81.16,81.05,81.15,4935.0,80.6622,80.7617,80.6522,80.7517,4935.0
2025-06-09 10:00:00,81.16,81.2,80.95,80.96,22167.0,80.7617,80.8015,80.5527,80.5627,22167.0
2025-06-09 10:05:00,80.97,81.04,80.86,80.86,19189.0,80.5726,80.6423,80.4631,80.4631,19189.0
2025-06-09 10:10:00,80.89,80.93,80.75,80.79,4869.0,80.493,80.5328,80.3537,80.3935,4869.0
2025-06-09 10:15:00,80.79,80.88,80.76,80.83,5470.0,80.3935,80.483,80.3636,80.4333,5470.0
2025-06-09 10:20:00,80.83,81.0,80.82,80.97,7319.0,80.4333,80.6025,80.4233,80.5726,7319.0
2025-06-09 10:25:00,81.02,81.02,80.83,80.87,6265.0,80.6224,80.6224,80.4333,80.4731,6265.0
2025-06-09 10:30:00,80.87,80.87,80.75,80.75,5320.0,80.4731,80.4731,80.3537,80.3537,5320.0
2025-06-09 10:35:00,80.77,80.77,80.65,80.71,7193.0,80.3736,80.3736,80.2542,80.3139,7193.0
2025-06-09 10:40:00,80.71,80.71,80.56,80.6,4936.0,80.3139,80.3139,80.1646,80.2044,4936.0
2025-06-09 10:45:00,80.58,80.61,80.5,80.55,13950.0,80.1845,80.2144,80.1049,80.1547,13950.0
2025-06-09 10:50:00,80.55,80.7,80.53,80.67,4015.0,80.1547,80.3039,80.1348,80.2741,4015.0
2025-06-09 10:55:00,80.7,80.81,80.69,80.81,28950.0,80.3039,80.4134,80.294,80.4134,28950.0
2025-06-09 11:00:00,80.8,80.91,80.79,80.8,21827.0,80.4034,80.5129,80.3935,80.4034,21827.0
2025-06-09 11:05:00,80.78,80.8,80.7,80.75,7915.0,80.3835,80.4034,80.3039,80.3537,7915.0
2025-06-09 11:10:00,80.76,80.88,80.76,80.85,11557.0,80.3636,80.483,80.3636,80.4532,11557.0
2025-06-09 11:15:00,80.89,80.96,80.88,80.96,8435.0,80.493,80.5627,80.483,80.5627,8435.0
2025-06-09 11:20:00,80.99,80.99,80.92,80.98,3114.0,80.5925,80.5925,80.5228,80.5826,3114.0
2025-06-09 11:25:00,81.0,81.01,80.96,80.97,3972.0,80.6025,80.6124,80.5627,80.5726,3972.0
2025-06-09 11:30:00,80.98,81.2,80.98,81.2,10301.0,80.5826,80.8015,80.5826,80.8015,10301.0
2025-06-09 11:35:00,81.22,81.27,81.18,81.2,11654.0,80.8214,80.8711,80.7816,80.8015,11654.0
2025-06-09 11:40:00,81.23,81.33,81.23,81.27,4199.0,80.8313,80.9308,80.8313,80.8711,4199.0
2025-06-09 11:45:00,81.3,81.3,81.25,81.25,4282.0,80.901,80.901,80.8512,80.8512,4282.0
2025-06-09 11:50:00,81.25,81.25,81.18,81.22,6183.0,80.8512,80.8512,80.7816,80.8214,6183.0
2025-06-09 11:55:00,81.23,81.28,81.22,81.27,3402.0,80.8313,80.8811,80.8214,80.8711,3402.0
2025-06-09 12:00:00,81.27,81.32,81.25,81.27,5563.0,80.8711,80.9209,80.8512,80.8711,5563.0
2025-06-09 12:05:00,81.26,81.31,81.25,81.3,5564.0,80.8612,80.9109,80.8512,80.901,5564.0
2025-06-09 12:10:00,81.33,81.39,81.33,81.37,3632.0,80.9308,80.9905,80.9308,80.9706,3632.0
2025-06-09 12:15:00,81.36,81.37,81.33,81.37,7747.0,80.9607,80.9706,80.9308,80.9706,7747.0
2025-06-09 12:20:00,81.37,81.4,81.36,81.38,4088.0,80.9706,81.0005,80.9607,80.9806,4088.0
2025-06-09 12:25:00,81.41,81.42,81.35,81.42,5874.0,81.0104,81.0204,80.9507,81.0204,5874.0
2025-06-09 12:30:00,81.42,81.44,81.39,81.42,5868.0,81.0204,81.0403,80.9905,81.0204,5868.0
2025-06-09 12:35:00,81.43,81.44,81.37,81.38,9653.0,81.0303,81.0403,80.9706,80.9806,9653.0
2025-06-09 12:40:00,81.38,81.38,81.22,81.3,9965.0,80.9806,80.9806,80.8214,80.901,9965.0
2025-06-09 12:45:00,81.33,81.34,81.29,81.29,5360.0,80.9308,80.9408,80.891,80.891,5360.0
2025-06-09 12:50:00,81.3,81.53,81.29,81.51,12564.0,80.901,81.1299,80.891,81.11,12564.0
2025-06-09 12:55:00,81.49,81.49,81.38,81.38,6375.0,81.09,81.09,80.9806,80.9806,6375.0
2025-06-09 13:00:00,81.42,81.47,81.39,81.47,5332.0,81.0204,81.0701,80.9905,81.0701,5332.0
2025-06-09 13:05:00,81.45,81.5,81.42,81.43,5425.0,81.0502,81.1,81.0204,81.0303,5425.0
2025-06-09 13:10:00,81.45,81.58,81.43,81.58,7151.0,81.0502,81.1796,81.0303,81.1796,7151.0
2025-06-09 13:15:00,81.57,81.58,81.55,81.56,3036.0,81.1697,81.1796,81.1498,81.1597,3036.0
2025-06-09 13:20:00,81.56,81.63,81.53,81.61,3731.0,81.1597,81.2294,81.1299,81.2095,3731.0
2025-06-09 13:25:00,81.63,81.68,81.63,81.65,3624.0,81.2294,81.2791,81.2294,81.2493,3624.0
2025-06-09 13:30:00,81.66,81.67,81.6,81.65,12860.0,81.2592,81.2692,81.1995,81.2493,12860.0
2025-06-09 13:35:00,81.66,81.7,81.63,81.68,15823.0,81.2592,81.299,81.2294,81.2791,15823.0
2025-06-09 13:40:00,81.67,81.75,81.67,81.74,7775.0,81.2692,81.3488,81.2692,81.3388,7775.0
2025-06-09 13:45:00,81.74,81.77,81.72,81.76,5236.0,81.3388,81.3687,81.3189,81.3587,5236.0
2025-06-09 13:50:00,81.77,81.78,81.69,81.78,7762.0,81.3687,81.3786,81.2891,81.3786,7762.0
2025-06-09 13:55:00,81.78,81.79,81.73,81.75,9253.0,81.3786,81.3886,81.3289,81.3488,9253.0
2025-06-09 14:00:00,81.76,81.86,81.75,81.81,20113.0,81.3587,81.4582,81.3488,81.4085,20113.0
2025-06-09 14:05:00,81.81,81.86,81.79,81.83,5835.0,81.4085,81.4582,81.3886,81.4284,5835.0
2025-06-09 14:10:00,81.83,81.88,81.83,81.84,5651.0,81.4284,81.4781,81.4284,81.4383,5651.0
2025-06-09 14:15:00,81.84,81.86,81.83,81.86,4871.0,81.4383,81.4582,81.4284,81.4582,4871.0
2025-06-09 14:20:00,81.85,81.89,81.85,81.87,6015.0,81.4483,81.4881,81.4483,81.4682,6015.0
2025-06-09 14:25:00,81.87,81.92,81.86,81.89,7548.0,81.4682,81.5179,81.4582,81.4881,7548.0
2025-06-09 14:30:00,81.9,81.93,81.89,81.92,7703.0,81.498,81.5279,81.4881,81.5179,7703.0
2025-06-09 14:35:00,81.91,81.93,81.88,81.88,5116.0,81.508,81.5279,81.4781,81.4781,5116.0
2025-06-09 14:40:00,81.87,81.88,81.86,81.88,7386.0,81.4682,81.4781,81.4582,81.4781,7386.0
2025-06-09 14:45:00,81.88,81.93,81.87,81.92,8918.0,81.4781,81.5279,81.4682,81.5179,8918.0
2025-06-09 14:50:00,81.91,81.94,81.9,81.94,7256.0,81.508,81.5378,81.498,81.5378,7256.0
2025-06-09 14:55:00,81.94,81.95,81.93,81.95,11816.0,81.5378,81.5478,81.5279,81.5478,11816.0
2025-06-09 15:00:00,81.95,81.95,81.92,81.93,8789.0,81.5478,81.5478,81.5179,81.5279,8789.0
2025-06-09 15:05:00,81.93,81.97,81.88,81.95,13338.0,81.5279,81.5677,81.4781,81.5478,13338.0
2025-06-09 15:10:00,81.95,81.99,81.88,81.89,8190.0,81.5478,81.5876,81.4781,81.4881,8190.0
2025-06-09 15:15:00,81.89,81.92,81.87,81.88,8938.0,81.4881,81.5179,81.4682,81.4781,8938.0
2025-06-09 15:20:00,81.89,81.93,81.87,81.88,20164.0,81.4881,81.5279,81.4682,81.4781,20164.0
2025-06-09 15:25:00,81.88,81.88,81.82,81.85,12058.0,81.4781,81.4781,81.4184,81.4483,12058.0
2025-06-09 15:30:00,81.83,81.86,81.77,81.83,16314.0,81.4284,81.4582,81.3687,81.4284,16314.0
2025-06-09 15:35:00,81.84,81.89,81.83,81.85,20209.0,81.4383,81.4881,81.4284,81.4483,20209.0
2025-06-09 15:40:00,81.85,81.88,81.81,81.83,15451.0,81.4483,81.4781,81.4085,81.4284,15451.0
2025-06-09 15:45:00,81.84,81.91,81.79,81.9,34784.0,81.4383,81.508,81.3886,81.498,34784.0
2025-06-09 15:50:00,81.9,81.94,81.79,81.8,60092.0,81.498,81.5378,81.3886,81.3985,60092.0
2025-06-09 15:55:00,81.81,81.87,81.67,81.72,217200.0,81.4085,81.4682,81.2692,81.3189,217200.0
2025-06-10 09:30:00,81.77,81.85,81.52,81.78,43661.0,81.77,81.85,81.52,81.78,43661.0
2025-06-10 09:35:00,81.67,81.86,81.63,81.64,20915.0,81.67,81.86,81.63,81.64,20915.0
2025-06-10 09:40:00,81.64,81.64,81.54,81.58,8432.0,81.64,81.64,81.54,81.58,8432.0
2025-06-10 09:45:00,81.58,81.71,81.51,81.67,8365.0,81.58,81.71,81.51,81.67,8365.0
2025-06-10 09:50:00,81.67,81.71,81.45,81.45,17449.0,81.67,81.71,81.45,81.45,17449.0
2025-06-10 09:55:00,81.45,81.47,81.25,81.27,16530.0,81.45,81.47,81.25,81.27,16530.0
2025-06-10 10:00:00,81.27,81.53,81.19,81.49,18924.0,81.27,81.53,81.19,81.49,18924.0
2025-06-10 10:05:00,81.5,81.56,81.45,81.54,9934.0,81.5,81.56,81.45,81.54,9934.0
2025-06-10 10:10:00,81.52,81.61,81.5,81.58,11364.0,81.52,81.61,81.5,81.58,11364.0
2025-06-10 10:15:00,81.57,81.68,81.56,81.65,10045.0,81.57,81.68,81.56,81.65,10045.0
2025-06-10 10:20:00,81.65,81.71,81.59,81.7,16638.0,81.65,81.71,81.59,81.7,16638.0
2025-06-10 10:25:00,81.68,81.75,81.6,81.65,7895.0,81.68,81.75,81.6,81.65,7895.0
2025-06-10 10:30:00,81.65,81.68,81.46,81.48,7364.0,81.65,81.68,81.46,81.48,7364.0
2025-06-10 10:35:00,81.47,81.62,81.45,81.62,6902.0,81.47,81.62,81.45,81.62,6902.0
2025-06-10 10:40:00,81.62,81.76,81.61,81.75,9373.0,81.62,81.76,81.61,81.75,9373.0
2025-06-10 10:45:00,81.77,81.8,81.71,81.74,7111.0,81.77,81.8,81.71,81.74,7111.0
2025-06-10 10:50:00,81.74,81.77,81.72,81.73,7179.0,81.74,81.77,81.72,81.73,7179.0
2025-06-10 10:55:00,81.75,81.77,81.68,81.7,6075.0,81.75,81.77,81.68,81.7,6075.0
2025-06-10 11:00:00,81.69,81.97,81.69,81.87,20874.0,81.69,81.97,81.69,81.87,20874.0
2025-06-10 11:05:00,81.87,81.91,81.79,81.81,22932.0,81.87,81.91,81.79,81.81,22932.0
2025-06-10 11:10:00,81.82,81.92,81.8,81.86,8680.0,81.82,81.92,81.8,81.86,8680.0
2025-06-10 11:15:00,81.86,81.88,81.81,81.81,6140.0,81.86,81.88,81.81,81.81,6140.0
2025-06-10 11:20:00,81.8,81.91,81.8,81.83,9757.0,81.8,81.91,81.8,81.83,9757.0
2025-06-10 11:25:00,81.83,81.9,81.81,81.89,10502.0,81.83,81.9,81.81,81.89,10502.0
2025-06-10 11:30:00,81.89,81.92,81.77,81.92,12838.0,81.89,81.92,81.77,81.92,12838.0
2025-06-10 11:35:00,81.88,81.92,81.86,81.91,10497.0,81.88,81.92,81.86,81.91,10497.0
2025-06-10 11:40:00,81.92,81.92,81.79,81.84,10269.0,81.92,81.92,81.79,81.84,10269.0
2025-06-10 11:45:00,81.84,81.84,81.75,81.78,7298.0,81.84,81.84,81.75,81.78,7298.0
2025-06-10 11:50:00,81.79,81.89,81.79,81.87,12905.0,81.79,81.89,81.79,81.87,12905.0
2025-06-10 11:55:00,81.89,81.91,81.82,81.84,35510.0,81.89,81.91,81.82,81.84,35510.0
2025-06-10 12:00:00,81.85,81.93,81.75,81.75,18377.0,81.85,81.93,81.75,81.75,18377.0
2025-06-10 12:05:00,81.75,81.75,81.56,81.6,10297.0,81.75,81.75,81.56,81.6,10297.0
2025-06-10 12:10:00,81.6,81.65,81.58,81.59,8457.0,81.6,81.65,81.58,81.59,8457.0
2025-06-10 12:15:00,81.58,81.61,81.56,81.6,6407.0,81.58,81.61,81.56,81.6,6407.0
2025-06-10 12:20:00,81.61,81.65,81.54,81.63,13243.0,81.61,81.65,81.54,81.63,13243.0
2025-06-10 12:25:00,81.61,81.61,81.5,81.5,23694.0,81.61,81.61,81.5,81.5,23694.0
2025-06-10 12:30:00,81.49,81.5,81.35,81.38,20260.0,81.49,81.5,81.35,81.38,20260.0
2025-06-10 12:35:00,81.38,81.42,81.34,81.4,7423.0,81.38,81.42,81.34,81.4,7423.0
2025-06-10 12:40:00,81.38,81.47,81.37,81.42,9547.0,81.38,81.47,81.37,81.42,9547.0
2025-06-10 12:45:00,81.45,81.53,81.45,81.47,6098.0,81.45,81.53,81.45,81.47,6098.0
2025-06-10 12:50:00,81.48,81.57,81.48,81.54,6568.0,81.48,81.57,81.48,81.54,6568.0
2025-06-10 12:55:00,81.55,81.56,81.47,81.47,6582.0,81.55,81.56,81.47,81.47,6582.0
2025-06-10 13:00:00,81.47,81.47,81.42,81.47,8900.0,81.47,81.47,81.42,81.47,8900.0
2025-06-10 13:05:00,81.46,81.58,81.39,81.47,21357.0,81.46,81.58,81.39,81.47,21357.0
2025-06-10 13:10:00,81.45,81.62,81.44,81.59,9669.0,81.45,81.62,81.44,81.59,9669.0
2025-06-10 13:15:00,81.59,81.6,81.47,81.5,7781.0,81.59,81.6,81.47,81.5,7781.0
2025-06-10 13:20:00,81.48,81.51,81.4,81.42,7055.0,81.48,81.51,81.4,81.42,7055.0
2025-06-10 13:25:00,81.43,81.47,81.42,81.46,5230.0,81.43,81.47,81.42,81.46,5230.0
2025-06-10 13:30:00,81.45,81.47,81.41,81.47,6734.0,81.45,81.47,81.41,81.47,6734.0
2025-06-10 13:35:00,81.48,81.48,81.42,81.43,5966.0,81.48,81.48,81.42,81.43,5966.0
2025-06-10 13:40:00,81.44,81.46,81.42,81.44,12724.0,81.44,81.46,81.42,81.44,12724.0
2025-06-10 13:45:00,81.42,81.46,81.4,81.45,7592.0,81.42,81.46,81.4,81.45,7592.0
2025-06-10 13:50:00,81.45,81.57,81.44,81.52,11244.0,81.45,81.57,81.44,81.52,11244.0
2025-06-10 13:55:00,81.53,81.53,81.31,81.31,8732.0,81.53,81.53,81.31,81.31,8732.0
2025-06-10 14:00:00,81.34,81.35,81.21,81.24,8419.0,81.34,81.35,81.21,81.24,8419.0
2025-06-10 14:05:00,81.23,81.28,81.19,81.24,6751.0,81.23,81.28,81.19,81.24,6751.0
2025-06-10 14:10:00,81.22,81.23,81.14,81.16,7180.0,81.22,81.23,81.14,81.16,7180.0
2025-06-10 14:15:00,81.16,81.18,81.04,81.06,8358.0,81.16,81.18,81.04,81.06,8358.0
2025-06-10 14:20:00,81.05,81.14,81.05,81.14,19310.0,81.05,81.14,81.05,81.14,19310.0
2025-06-10 14:25:00,81.15,81.16,81.03,81.06,8855.0,81.15,81.16,81.03,81.06,8855.0
2025-06-10 14:30:00,81.05,81.09,81.03,81.09,6183.0,81.05,81.09,81.03,81.09,6183.0
2025-06-10 14:35:00,81.1,81.13,81.07,81.07,6573.0,81.1,81.13,81.07,81.07,6573.0
2025-06-10 14:40:00,81.07,81.13,81.06,81.1,7454.0,81.07,81.13,81.06,81.1,7454.0
2025-06-10 14:45:00,81.09,81.14,81.07,81.1,9645.0,81.09,81.14,81.07,81.1,9645.0
2025-06-10 14:50:00,81.11,81.11,81.03,81.05,12739.0,81.11,81.11,81.03,81.05,12739.0
2025-06-10 14:55:00,81.06,81.13,81.03,81.04,25298.0,81.06,81.13,81.03,81.04,25298.0
2025-06-10 15:00:00,81.04,81.17,81.04,81.13,11148.0,81.04,81.17,81.04,81.13,11148.0
2025-06-10 15:05:00,81.13,81.2,81.11,81.11,14709.0,81.13,81.2,81.11,81.11,14709.0
2025-06-10 15:10:00,81.12,81.15,81.07,81.08,12009.0,81.12,81.15,81.07,81.08,12009.0
2025-06-10 15:15:00,81.07,81.07,80.99,81.01,13228.0,81.07,81.07,80.99,81.01,13228.0
2025-06-10 15:20:00,81.01,81.05,80.98,80.99,13443.0,81.01,81.05,80.98,80.99,13443.0
2025-06-10 15:25:00,80.98,80.98,80.88,80.92,15875.0,80.98,80.98,80.88,80.92,15875.0
2025-06-10 15:30:00,80.92,80.93,80.78,80.8,16912.0,80.92,80.93,80.78,80.8,16912.0
2025-06-10 15:35:00,80.8,80.83,80.77,80.78,20592.0,80.8,80.83,80.77,80.78,20592.0
2025-06-10 15:40:00,80.79,80.8,80.71,80.79,20732.0,80.79,80.8,80.71,80.79,20732.0
2025-06-10 15:45:00,80.79,80.83,80.72,80.74,43326.0,80.79,80.83,80.72,80.74,43326.0
2025-06-10 15:50:00,80.75,80.97,80.74,80.96,52674.0,80.75,80.97,80.74,80.96,52674.0
2025-06-10 15:55:00,80.97,81.16,80.96,81.13,294685.0,80.97,81.16,80.96,81.13,294685.0
2025-06-11 09:30:00,81.44,81.44,80.89,81.08,31652.0,81.44,81.44,80.89,81.08,31652.0
2025-06-11 09:35:00,81.08,81.25,80.99,81.25,4536.0,81.08,81.25,80.99,81.25,4536.0
2025-06-11 09:40:00,81.21,81.34,81.2,81.3,5738.0,81.21,81.34,81.2,81.3,5738.0
2025-06-11 09:45:00,81.3,81.34,81.17,81.31,4979.0,81.3,81.34,81.17,81.31,4979.0
2025-06-11 09:50:00,81.31,81.31,81.2,81.2,4174.0,81.31,81.31,81.2,81.2,4174.0
2025-06-11 09:55:00,81.2,81.25,81.11,81.14,3955.0,81.2,81.25,81.11,81.14,3955.0
2025-06-11 10:00:00,81.14,81.25,81.03,81.23,10250.0,81.14,81.25,81.03,81.23,10250.0
2025-06-11 10:05:00,81.21,81.34,81.04,81.33,38933.0,81.21,81.34,81.04,81.33,38933.0
2025-06-11 10:10:00,81.33,81.45,81.31,81.45,11683.0,81.33,81.45,81.31,81.45,11683.0
2025-06-11 10:15:00,81.43,81.53,81.43,81.48,8328.0,81.43,81.53,81.43,81.48,8328.0
2025-06-11 10:20:00,81.49,81.57,81.44,81.47,10242.0,81.49,81.57,81.44,81.47,10242.0
2025-06-11 10:25:00,81.47,81.51,81.29,81.35,17525.0,81.47,81.51,81.29,81.35,17525.0
2025-06-11 10:30:00,81.34,81.47,81.33,81.47,7250.0,81.34,81.47,81.33,81.47,7250.0
2025-06-11 10:35:00,81.46,81.53,81.43,81.43,7633.0,81.46,81.53,81.43,81.43,7633.0
2025-06-11 10:40:00,81.43,81.47,81.38,81.42,5962.0,81.43,81.47,81.38,81.42,5962.0
2025-06-11 10:45:00,81.43,81.56,81.43,81.56,7420.0,81.43,81.56,81.43,81.56,7420.0
2025-06-11 10:50:00,81.54,81.54,81.46,81.52,5810.0,81.54,81.54,81.46,81.52,5810.0
2025-06-11 10:55:00,81.5,81.54,81.48,81.51,5832.0,81.5,81.54,81.48,81.51,5832.0
2025-06-11 11:00:00,81.5,81.59,81.48,81.48,11385.0,81.5,81.59,81.48,81.48,11385.0
2025-06-11 11:05:00,81.48,81.49,81.34,81.36,12588.0,81.48,81.49,81.34,81.36,12588.0
2025-06-11 11:10:00,81.37,81.48,81.35,81.43,21054.0,81.37,81.48,81.35,81.43,21054.0
2025-06-11 11:15:00,81.43,81.49,81.43,81.45,7609.0,81.43,81.49,81.43,81.45,7609.0
2025-06-11 11:20:00,81.44,81.44,81.37,81.41,13256.0,81.44,81.44,81.37,81.41,13256.0
2025-06-11 11:25:00,81.4,81.47,81.4,81.46,13532.0,81.4,81.47,81.4,81.46,13532.0
2025-06-11 11:30:00,81.45,81.46,81.39,81.42,10930.0,81.45,81.46,81.39,81.42,10930.0
2025-06-11 11:35:00,81.42,81.49,81.4,81.44,6924.0,81.42,81.49,81.4,81.44,6924.0
2025-06-11 11:40:00,81.44,81.48,81.42,81.47,5725.0,81.44,81.48,81.42,81.47,5725.0
2025-06-11 11:45:00,81.47,81.47,81.27,81.3,11984.0,81.47,81.47,81.27,81.3,11984.0
2025-06-11 11:50:00,81.33,81.4,81.33,81.38,4218.0,81.33,81.4,81.33,81.38,4218.0
2025-06-11 11:55:00,81.37,81.37,81.24,81.26,4246.0,81.37,81.37,81.24,81.26,4246.0
2025-06-11 12:00:00,81.28,81.3,81.15,81.15,5973.0,81.28,81.3,81.15,81.15,5973.0
2025-06-11 12:05:00,81.15,81.15,81.04,81.08,8887.0,81.15,81.15,81.04,81.08,8887.0
2025-06-11 12:10:00,81.08,81.09,80.98,81.04,6616.0,81.08,81.09,80.98,81.04,6616.0
2025-06-11 12:15:00,81.04,81.11,81.03,81.1,13643.0,81.04,81.11,81.03,81.1,13643.0
2025-06-11 12:20:00,81.11,81.14,81.07,81.14,11689.0,81.11,81.14,81.07,81.14,11689.0
2025-06-11 12:25:00,81.15,81.19,81.12,81.19,11925.0,81.15,81.19,81.12,81.19,11925.0
2025-06-11 12:30:00,81.17,81.24,81.14,81.2,29038.0,81.17,81.24,81.14,81.2,29038.0
2025-06-11 12:35:00,81.2,81.2,81.0,81.06,16152.0,81.2,81.2,81.0,81.06,16152.0
2025-06-11 12:40:00,81.05,81.18,81.05,81.17,7094.0,81.05,81.18,81.05,81.17,7094.0
2025-06-11 12:45:00,81.17,81.26,81.15,81.23,4526.0,81.17,81.26,81.15,81.23,4526.0
2025-06-11 12:50:00,81.21,81.24,81.18,81.2,6277.0,81.21,81.24,81.18,81.2,6277.0
2025-06-11 12:55:00,81.2,81.21,81.18,81.18,2440.0,81.2,81.21,81.18,81.18,2440.0
2025-06-11 13:00:00,81.2,81.31,81.16,81.31,6688.0,81.2,81.31,81.16,81.31,6688.0
2025-06-11 13:05:00,81.31,81.41,81.29,81.41,8664.0,81.31,81.41,81.29,81.41,8664.0
2025-06-11 13:10:00,81.39,81.4,81.34,81.35,8250.0,81.39,81.4,81.34,81.35,8250.0
2025-06-11 13:15:00,81.34,81.35,81.31,81.33,5696.0,81.34,81.35,81.31,81.33,5696.0
2025-06-11 13:20:00,81.33,81.36,81.33,81.34,4881.0,81.33,81.36,81.33,81.34,4881.0
2025-06-11 13:25:00,81.36,81.4,81.35,81.37,9504.0,81.36,81.4,81.35,81.37,9504.0
2025-06-11 13:30:00,81.37,81.4,81.36,81.37,17272.0,81.37,81.4,81.36,81.37,17272.0
2025-06-11 13:35:00,81.37,81.39,81.32,81.35,10410.0,81.37,81.39,81.32,81.35,10410.0
2025-06-11 13:40:00,81.36,81.37,81.28,81.31,14917.0,81.36,81.37,81.28,81.31,14917.0
2025-06-11 13:45:00,81.31,81.32,81.27,81.28,5421.0,81.31,81.32,81.27,81.28,5421.0
2025-06-11 13:50:00,81.27,81.29,81.24,81.28,5856.0,81.27,81.29,81.24,81.28,5856.0
2025-06-11 13:55:00,81.27,81.28,81.17,81.17,6413.0,81.27,81.28,81.17,81.17,6413.0
2025-06-11 14:00:00,81.18,81.2,80.93,81.01,11013.0,81.18,81.2,80.93,81.01,11013.0
2025-06-11 14:05:00,81.02,81.12,80.97,81.05,8759.0,81.02,81.12,80.97,81.05,8759.0
2025-06-11 14:10:00,81.05,81.05,80.92,80.94,12546.0,81.05,81.05,80.92,80.94,12546.0
2025-06-11 14:15:00,80.91,80.91,80.75,80.87,9505.0,80.91,80.91,80.75,80.87,9505.0
2025-06-11 14:20:00,80.86,81.01,80.86,81.01,37224.0,80.86,81.01,80.86,81.01,37224.0
2025-06-11 14:25:00,81.01,81.03,80.93,80.96,4577.0,81.01,81.03,80.93,80.96,4577.0
2025-06-11 14:30:00,80.96,81.1,80.89,81.07,7465.0,80.96,81.1,80.89,81.07,7465.0
2025-06-11 14:35:00,81.05,81.13,81.03,81.09,5249.0,81.05,81.13,81.03,81.09,5249.0
2025-06-11 14:40:00,81.1,81.14,81.05,81.14,3957.0,81.1,81.14,81.05,81.14,3957.0
2025-06-11 14:45:00,81.13,81.18,81.11,81.18,4763.0,81.13,81.18,81.11,81.18,4763.0
2025-06-11 14:50:00,81.18,81.21,81.13,81.14,7251.0,81.18,81.21,81.13,81.14,7251.0
2025-06-11 14:55:00,81.15,81.15,81.04,81.06,7829.0,81.15,81.15,81.04,81.06,7829.0
2025-06-11 15:00:00,81.05,81.06,80.95,80.95,5896.0,81.05,81.06,80.95,80.95,5896.0
2025-06-11 15:05:00,80.94,81.02,80.93,81.01,13993.0,80.94,81.02,80.93,81.01,13993.0
2025-06-11 15:10:00,81.03,81.04,80.99,80.99,10767.0,81.03,81.04,80.99,80.99,10767.0
2025-06-11 15:15:00,80.98,81.0,80.86,80.86,41742.0,80.98,81.0,80.86,80.86,41742.0
2025-06-11 15:20:00,80.86,80.87,80.77,80.79,19027.0,80.86,80.87,80.77,80.79,19027.0
2025-06-11 15:25:00,80.8,80.82,80.63,80.67,21750.0,80.8,80.82,80.63,80.67,21750.0
2025-06-11 15:30:00,80.67,80.74,80.52,80.53,15158.0,80.67,80.74,80.52,80.53,15158.0
2025-06-11 15:35:00,80.53,80.7,80.52,80.66,16520.0,80.53,80.7,80.52,80.66,16520.0
2025-06-11 15:40:00,80.67,80.78,80.6,80.78,49500.0,80.67,80.78,80.6,80.78,49500.0
2025-06-11 15:45:00,80.79,80.83,80.73,80.76,24595.0,80.79,80.83,80.73,80.76,24595.0
2025-06-11 15:50:00,80.78,80.97,80.75,80.91,46482.0,80.78,80.97,80.75,80.91,46482.0
2025-06-11 15:55:00,80.91,81.08,80.89,81.05,219168.0,80.91,81.08,80.89,81.05,219168.0
2025-06-12 09:30:00,80.76,81.0,80.26,80.37,31193.0,80.76,81.0,80.26,80.37,31193.0
2025-06-12 09:35:00,80.36,80.37,80.03,80.26,21444.0,80.36,80.37,80.03,80.26,21444.0
2025-06-12 09:40:00,80.26,80.44,80.23,80.4,10658.0,80.26,80.44,80.23,80.4,10658.0
2025-06-12 09:45:00,80.41,80.42,80.26,80.42,7552.0,80.41,80.42,80.26,80.42,7552.0
2025-06-12 09:50:00,80.42,80.69,80.42,80.59,7602.0,80.42,80.69,80.42,80.59,7602.0
2025-06-12 09:55:00,80.6,80.67,80.52,80.6,8413.0,80.6,80.67,80.52,80.6,8413.0
2025-06-12 10:00:00,80.61,80.75,80.46,80.69,38138.0,80.61,80.75,80.46,80.69,38138.0
2025-06-12 10:05:00,80.65,80.69,80.54,80.62,11022.0,80.65,80.69,80.54,80.62,11022.0
2025-06-12 10:10:00,80.63,80.74,80.58,80.73,8330.0,80.63,80.74,80.58,80.73,8330.0
2025-06-12 10:15:00,80.74,80.88,80.71,80.81,6906.0,80.74,80.88,80.71,80.81,6906.0
2025-06-12 10:20:00,80.82,80.97,80.75,80.86,15873.0,80.82,80.97,80.75,80.86,15873.0
2025-06-12 10:25:00,80.81,80.93,80.81,80.91,7383.0,80.81,80.93,80.81,80.91,7383.0
2025-06-12 10:30:00,80.93,81.0,80.92,80.96,8524.0,80.93,81.0,80.92,80.96,8524.0
2025-06-12 10:35:00,80.98,80.98,80.93,80.98,7148.0,80.98,80.98,80.93,80.98,7148.0
2025-06-12 10:40:00,81.01,81.04,80.82,80.82,14626.0,81.01,81.04,80.82,80.82,14626.0
2025-06-12 10:45:00,80.81,80.87,80.79,80.81,10004.0,80.81,80.87,80.79,80.81,10004.0
2025-06-12 10:50:00,80.81,80.82,80.73,80.73,7770.0,80.81,80.82,80.73,80.73,7770.0
2025-06-12 10:55:00,80.72,80.76,80.68,80.68,6835.0,80.72,80.76,80.68,80.68,6835.0
2025-06-12 11:00:00,80.7,80.81,80.68,80.76,8951.0,80.7,80.81,80.68,80.76,8951.0
2025-06-12 11:05:00,80.77,80.77,80.68,80.71,7740.0,80.77,80.77,80.68,80.71,7740.0
2025-06-12 11:10:00,80.7,80.7,80.62,80.7,5306.0,80.7,80.7,80.62,80.7,5306.0
2025-06-12 11:15:00,80.67,80.69,80.58,80.64,5489.0,80.67,80.69,80.58,80.64,5489.0
2025-06-12 11:20:00,80.64,80.65,80.47,80.47,12372.0,80.64,80.65,80.47,80.47,12372.0
2025-06-12 11:25:00,80.45,80.56,80.43,80.53,14733.0,80.45,80.56,80.43,80.53,14733.0
2025-06-12 11:30:00,80.52,80.56,80.41,80.44,16261.0,80.52,80.56,80.41,80.44,16261.0
2025-06-12 11:35:00,80.45,80.5,80.35,80.45,5447.0,80.45,80.5,80.35,80.45,5447.0
2025-06-12 11:40:00,80.45,80.56,80.45,80.55,5210.0,80.45,80.56,80.45,80.55,5210.0
2025-06-12 11:45:00,80.55,80.55,80.45,80.52,3208.0,80.55,80.55,80.45,80.52,3208.0
2025-06-12 11:50:00,80.54,80.63,80.54,80.61,11707.0,80.54,80.63,80.54,80.61,11707.0
2025-06-12 11:55:00,80.59,80.63,80.54,80.56,6085.0,80.59,80.63,80.54,80.56,6085.0
2025-06-12 12:00:00,80.55,80.58,80.47,80.52,11325.0,80.55,80.58,80.47,80.52,11325.0
2025-06-12 12:05:00,80.5,80.55,80.46,80.55,5596.0,80.5,80.55,80.46,80.55,5596.0
2025-06-12 12:10:00,80.55,80.64,80.55,80.6,6057.0,80.55,80.64,80.55,80.6,6057.0
2025-06-12 12:15:00,80.62,80.62,80.55,80.58,6980.0,80.62,80.62,80.55,80.58,6980.0
2025-06-12 12:20:00,80.57,80.6,80.48,80.5,4466.0,80.57,80.6,80.48,80.5,4466.0
2025-06-12 12:25:00,80.51,80.58,80.49,80.56,8439.0,80.51,80.58,80.49,80.56,8439.0
2025-06-12 12:30:00,80.56,80.57,80.41,80.53,11021.0,80.56,80.57,80.41,80.53,11021.0
2025-06-12 12:35:00,80.52,80.59,80.52,80.58,3734.0,80.52,80.59,80.52,80.58,3734.0
2025-06-12 12:40:00,80.58,80.58,80.51,80.53,5821.0,80.58,80.58,80.51,80.53,5821.0
2025-06-12 12:45:00,80.56,80.57,80.52,80.57,3687.0,80.56,80.57,80.52,80.57,3687.0
2025-06-12 12:50:00,80.57,80.6,80.56,80.56,3147.0,80.57,80.6,80.56,80.56,3147.0
2025-06-12 12:55:00,80.55,80.57,80.51,80.53,5137.0,80.55,80.57,80.51,80.53,5137.0
2025-06-12 13:00:00,80.54,80.7,80.53,80.61,9364.0,80.54,80.7,80.53,80.61,9364.0
2025-06-12 13:05:00,80.63,80.65,80.6,80.61,11143.0,80.63,80.65,80.6,80.61,11143.0
2025-06-12 13:10:00,80.63,80.65,80.6,80.64,3209.0,80.63,80.65,80.6,80.64,3209.0
2025-06-12 13:15:00,80.66,80.74,80.63,80.67,9083.0,80.66,80.74,80.63,80.67,9083.0
2025-06-12 13:20:00,80.68,80.68,80.63,80.64,2648.0,80.68,80.68,80.63,80.64,2648.0
2025-06-12 13:25:00,80.63,80.7,80.63,80.69,5048.0,80.63,80.7,80.63,80.69,5048.0
2025-06-12 13:30:00,80.7,80.85,80.7,80.84,4039.0,80.7,80.85,80.7,80.84,4039.0
2025-06-12 13:35:00,80.84,80.86,80.81,80.83,4038.0,80.84,80.86,80.81,80.83,4038.0
2025-06-12 13:40:00,80.84,80.86,80.82,80.82,3620.0,80.84,80.86,80.82,80.82,3620.0
2025-06-12 13:45:00,80.83,80.83,80.8,80.81,6799.0,80.83,80.83,80.8,80.81,6799.0
2025-06-12 13:50:00,80.83,80.89,80.83,80.87,6368.0,80.83,80.89,80.83,80.87,6368.0
2025-06-12 13:55:00,80.86,80.87,80.81,80.85,10608.0,80.86,80.87,80.81,80.85,10608.0
2025-06-12 14:00:00,80.85,80.87,80.83,80.85,10498.0,80.85,80.87,80.83,80.85,10498.0
2025-06-12 14:05:00,80.85,80.9,80.81,80.82,10124.0,80.85,80.9,80.81,80.82,10124.0
2025-06-12 14:10:00,80.83,80.87,80.82,80.83,12429.0,80.83,80.87,80.82,80.83,12429.0
2025-06-12 14:15:00,80.83,80.91,80.83,80.84,14809.0,80.83,80.91,80.83,80.84,14809.0
2025-06-12 14:20:00,80.84,80.88,80.8,80.84,13317.0,80.84,80.88,80.8,80.84,13317.0
2025-06-12 14:25:00,80.86,80.87,80.74,80.8,17750.0,80.86,80.87,80.74,80.8,17750.0
2025-06-12 14:30:00,80.79,80.84,80.77,80.83,8225.0,80.79,80.84,80.77,80.83,8225.0
2025-06-12 14:35:00,80.83,80.9,80.83,80.9,10581.0,80.83,80.9,80.83,80.9,10581.0
2025-06-12 14:40:00,80.91,80.95,80.89,80.91,8764.0,80.91,80.95,80.89,80.91,8764.0
2025-06-12 14:45:00,80.91,80.94,80.89,80.92,4406.0,80.91,80.94,80.89,80.92,4406.0
2025-06-12 14:50:00,80.92,80.95,80.88,80.95,7755.0,80.92,80.95,80.88,80.95,7755.0
2025-06-12 14:55:00,80.94,80.94,80.9,80.92,9317.0,80.94,80.94,80.9,80.92,9317.0
2025-06-12 15:00:00,80.91,80.94,80.89,80.92,12211.0,80.91,80.94,80.89,80.92,12211.0
2025-06-12 15:05:00,80.92,80.92,80.85,80.86,13741.0,80.92,80.92,80.85,80.86,13741.0
2025-06-12 15:10:00,80.85,80.91,80.83,80.83,14067.0,80.85,80.91,80.83,80.83,14067.0
2025-06-12 15:15:00,80.83,80.84,80.79,80.81,10770.0,80.83,80.84,80.79,80.81,10770.0
2025-06-12 15:20:00,80.81,80.81,80.72,80.76,26770.0,80.81,80.81,80.72,80.76,26770.0
2025-06-12 15:25:00,80.76,80.77,80.68,80.7,20861.0,80.76,80.77,80.68,80.7,20861.0
2025-06-12 15:30:00,80.7,80.7,80.57,80.62,23292.0,80.7,80.7,80.57,80.62,23292.0
2025-06-12 15:35:00,80.62,80.75,80.62,80.7,19337.0,80.62,80.75,80.62,80.7,19337.0
2025-06-12 15:40:00,80.69,80.72,80.64,80.64,14224.0,80.69,80.72,80.64,80.64,14224.0
2025-06-12 15:45:00,80.63,80.71,80.62,80.63,23099.0,80.63,80.71,80.62,80.63,23099.0
2025-06-12 15:50:00,80.62,80.84,80.62,80.84,49110.0,80.62,80.84,80.62,80.84,49110.0
2025-06-12 15:55:00,80.85,80.93,80.78,80.84,258934.0,80.85,80.93,80.78,80.84,258934.0
2025-06-13 09:30:00,79.88,80.0,79.25,79.34,29218.0,79.88,80.0,79.25,79.34,29218.0
2025-06-13 09:35:00,79.34,79.74,79.34,79.62,8279.0,79.34,79.74,79.34,79.62,8279.0
2025-06-13 09:40:00,79.62,79.67,79.48,79.61,18043.0,79.62,79.67,79.48,79.61,18043.0
2025-06-13 09:45:00,79.63,79.86,79.44,79.47,21103.0,79.63,79.86,79.44,79.47,21103.0
2025-06-13 09:50:00,79.52,79.53,79.29,79.39,8126.0,79.52,79.53,79.29,79.39,8126.0
2025-06-13 09:55:00,79.39,79.44,79.31,79.31,12262.0,79.39,79.44,79.31,79.31,12262.0
2025-06-13 10:00:00,79.35,79.41,78.94,79.2,18248.0,79.35,79.41,78.94,79.2,18248.0
2025-06-13 10:05:00,79.18,79.32,79.18,79.31,10845.0,79.18,79.32,79.18,79.31,10845.0
2025-06-13 10:10:00,79.32,79.5,79.23,79.42,24190.0,79.32,79.5,79.23,79.42,24190.0
2025-06-13 10:15:00,79.45,79.61,79.44,79.51,20242.0,79.45,79.61,79.44,79.51,20242.0
2025-06-13 10:20:00,79.47,79.57,79.36,79.48,9249.0,79.47,79.57,79.36,79.48,9249.0
2025-06-13 10:25:00,79.48,79.49,79.38,79.42,7135.0,79.48,79.49,79.38,79.42,7135.0
2025-06-13 10:30:00,79.43,79.44,79.24,79.31,14979.0,79.43,79.44,79.24,79.31,14979.0
2025-06-13 10:35:00,79.3,79.33,79.11,79.31,16814.0,79.3,79.33,79.11,79.31,16814.0
2025-06-13 10:40:00,79.33,79.51,79.32,79.47,15250.0,79.33,79.51,79.32,79.47,15250.0
2025-06-13 10:45:00,79.48,79.49,79.33,79.38,17535.0,79.48,79.49,79.33,79.38,17535.0
2025-06-13 10:50:00,79.38,79.55,79.35,79.48,40688.0,79.38,79.55,79.35,79.48,40688.0
2025-06-13 10:55:00,79.51,79.58,79.48,79.56,8881.0,79.51,79.58,79.48,79.56,8881.0
2025-06-13 11:00:00,79.56,79.67,79.54,79.65,4812.0,79.56,79.67,79.54,79.65,4812.0
2025-06-13 11:05:00,79.64,79.69,79.59,79.59,7209.0,79.64,79.69,79.59,79.59,7209.0
2025-06-13 11:10:00,79.59,79.63,79.54,79.58,5705.0,79.59,79.63,79.54,79.58,5705.0
2025-06-13 11:15:00,79.56,79.64,79.49,79.49,6073.0,79.56,79.64,79.49,79.49,6073.0
2025-06-13 11:20:00,79.5,79.64,79.5,79.61,47183.0,79.5,79.64,79.5,79.61,47183.0
2025-06-13 11:25:00,79.59,79.7,79.53,79.7,7872.0,79.59,79.7,79.53,79.7,7872.0
2025-06-13 11:30:00,79.73,79.8,79.65,79.67,5994.0,79.73,79.8,79.65,79.67,5994.0
2025-06-13 11:35:00,79.67,79.67,79.6,79.61,4339.0,79.67,79.67,79.6,79.61,4339.0
2025-06-13 11:40:00,79.61,79.76,79.59,79.76,6826.0,79.61,79.76,79.59,79.76,6826.0
2025-06-13 11:45:00,79.78,79.86,79.76,79.81,4321.0,79.78,79.86,79.76,79.81,4321.0
2025-06-13 11:50:00,79.83,79.87,79.74,79.87,24735.0,79.83,79.87,79.74,79.87,24735.0
2025-06-13 11:55:00,79.88,79.88,79.76,79.76,14424.0,79.88,79.88,79.76,79.76,14424.0
2025-06-13 12:00:00,79.76,79.85,79.75,79.82,11946.0,79.76,79.85,79.75,79.82,11946.0
2025-06-13 12:05:00,79.82,79.85,79.77,79.82,15016.0,79.82,79.85,79.77,79.82,15016.0
2025-06-13 12:10:00,79.84,79.88,79.81,79.86,41537.0,79.84,79.88,79.81,79.86,41537.0
2025-06-13 12:15:00,79.86,80.0,79.86,80.0,6277.0,79.86,80.0,79.86,80.0,6277.0
2025-06-13 12:20:00,79.98,80.01,79.92,79.92,7994.0,79.98,80.01,79.92,79.92,7994.0
2025-06-13 12:25:00,79.9,79.92,79.77,79.78,3451.0,79.9,79.92,79.77,79.78,3451.0
2025-06-13 12:30:00,79.78,79.89,79.78,79.86,4798.0,79.78,79.89,79.78,79.86,4798.0
2025-06-13 12:35:00,79.87,79.9,79.79,79.79,2555.0,79.87,79.9,79.79,79.79,2555.0
2025-06-13 12:40:00,79.77,79.78,79.68,79.72,4029.0,79.77,79.78,79.68,79.72,4029.0
2025-06-13 12:45:00,79.7,79.71,79.64,79.65,4901.0,79.7,79.71,79.64,79.65,4901.0
2025-06-13 12:50:00,79.63,79.8,79.63,79.79,2550.0,79.63,79.8,79.63,79.79,2550.0
2025-06-13 12:55:00,79.8,79.82,79.74,79.75,2261.0,79.8,79.82,79.74,79.75,2261.0
2025-06-13 13:00:00,79.75,79.82,79.72,79.81,8385.0,79.75,79.82,79.72,79.81,8385.0
2025-06-13 13:05:00,79.8,79.81,79.7,79.75,6949.0,79.8,79.81,79.7,79.75,6949.0
2025-06-13 13:10:00,79.74,79.75,79.67,79.67,10644.0,79.74,79.75,79.67,79.67,10644.0
2025-06-13 13:15:00,79.67,79.67,79.6,79.66,4836.0,79.67,79.67,79.6,79.66,4836.0
2025-06-13 13:20:00,79.64,79.76,79.62,79.67,4307.0,79.64,79.76,79.62,79.67,4307.0
2025-06-13 13:25:00,79.67,79.7,79.6,79.62,6634.0,79.67,79.7,79.6,79.62,6634.0
2025-06-13 13:30:00,79.62,79.73,79.6,79.64,8188.0,79.62,79.73,79.6,79.64,8188.0
2025-06-13 13:35:00,79.65,79.68,79.59,79.62,21600.0,79.65,79.68,79.59,79.62,21600.0
2025-06-13 13:40:00,79.59,79.65,79.48,79.52,17621.0,79.59,79.65,79.48,79.52,17621.0
2025-06-13 13:45:00,79.56,79.59,79.55,79.55,3274.0,79.56,79.59,79.55,79.55,3274.0
2025-06-13 13:50:00,79.57,79.67,79.57,79.64,7386.0,79.57,79.67,79.57,79.64,7386.0
2025-06-13 13:55:00,79.65,79.67,79.61,79.63,9397.0,79.65,79.67,79.61,79.63,9397.0
2025-06-13 14:00:00,79.63,79.69,79.46,79.52,17886.0,79.63,79.69,79.46,79.52,17886.0
2025-06-13 14:05:00,79.52,79.56,79.34,79.38,9348.0,79.52,79.56,79.34,79.38,9348.0
2025-06-13 14:10:00,79.39,79.45,79.31,79.36,3528.0,79.39,79.45,79.31,79.36,3528.0
2025-06-13 14:15:00,79.36,79.4,79.3,79.4,8266.0,79.36,79.4,79.3,79.4,8266.0
2025-06-13 14:20:00,79.41,79.43,79.34,79.4,27796.0,79.41,79.43,79.34,79.4,27796.0
2025-06-13 14:25:00,79.38,79.4,79.25,79.25,26569.0,79.38,79.4,79.25,79.25,26569.0
2025-06-13 14:30:00,79.25,79.29,79.15,79.24,15029.0,79.25,79.29,79.15,79.24,15029.0
2025-06-13 14:35:00,79.25,79.25,79.16,79.22,11388.0,79.25,79.25,79.16,79.22,11388.0
2025-06-13 14:40:00,79.21,79.29,79.21,79.29,10501.0,79.21,79.29,79.21,79.29,10501.0
2025-06-13 14:45:00,79.27,79.37,79.27,79.3,40522.0,79.27,79.37,79.27,79.3,40522.0
2025-06-13 14:50:00,79.32,79.38,79.29,79.37,11016.0,79.32,79.38,79.29,79.37,11016.0
2025-06-13 14:55:00,79.38,79.4,79.27,79.34,24824.0,79.38,79.4,79.27,79.34,24824.0
2025-06-13 15:00:00,79.34,79.38,79.21,79.31,28517.0,79.34,79.38,79.21,79.31,28517.0
2025-06-13 15:05:00,79.31,79.42,79.27,79.4,25709.0,79.31,79.42,79.27,79.4,25709.0
2025-06-13 15:10:00,79.4,79.43,79.35,79.4,11978.0,79.4,79.43,79.35,79.4,11978.0
2025-06-13 15:15:00,79.39,79.4,79.34,79.34,10204.0,79.39,79.4,79.34,79.34,10204.0
2025-06-13 15:20:00,79.34,79.38,79.23,79.23,10374.0,79.34,79.38,79.23,79.23,10374.0
2025-06-13 15:25:00,79.23,79.28,79.16,79.28,18351.0,79.23,79.28,79.16,79.28,18351.0
2025-06-13 15:30:00,79.28,79.32,79.24,79.28,43613.0,79.28,79.32,79.24,79.28,43613.0
2025-06-13 15:35:00,79.27,79.35,79.26,79.32,38468.0,79.27,79.35,79.26,79.32,38468.0
2025-06-13 15:40:00,79.33,79.38,79.28,79.28,33567.0,79.33,79.38,79.28,79.28,33567.0
2025-06-13 15:45:00,79.28,79.33,79.19,79.28,53220.0,79.28,79.33,79.19,79.28,53220.0
2025-06-13 15:50:00,79.29,79.37,79.18,79.22,54317.0,79.29,79.37,79.18,79.22,54317.0
2025-06-13 15:55:00,79.22,79.38,79.14,79.37,205238.0,79.22,79.38,79.14,79.37,205238.0
2025-06-16 09:30:00,79.91,80.43,79.68,80.37,28736.0,79.91,80.43,79.68,80.37,28736.0
2025-06-16 09:35:00,80.37,80.52,80.34,80.45,9751.0,80.37,80.52,80.34,80.45,9751.0
2025-06-16 09:40:00,80.45,80.47,80.34,80.36,28352.0,80.45,80.47,80.34,80.36,28352.0
2025-06-16 09:45:00,80.39,80.54,80.39,80.46,15079.0,80.39,80.54,80.39,80.46,15079.0
2025-06-16 09:50:00,80.47,80.73,80.43,80.64,15700.0,80.47,80.73,80.43,80.64,15700.0
2025-06-16 09:55:00,80.64,80.64,80.45,80.59,17802.0,80.64,80.64,80.45,80.59,17802.0
2025-06-16 10:00:00,80.58,80.71,80.58,80.7,14227.0,80.58,80.71,80.58,80.7,14227.0
2025-06-16 10:05:00,80.69,80.75,80.63,80.73,13914.0,80.69,80.75,80.63,80.73,13914.0
2025-06-16 10:10:00,80.73,80.78,80.63,80.74,11659.0,80.73,80.78,80.63,80.74,11659.0
2025-06-16 10:15:00,80.74,80.85,80.73,80.82,15086.0,80.74,80.85,80.73,80.82,15086.0
2025-06-16 10:20:00,80.81,80.91,80.81,80.89,12454.0,80.81,80.91,80.81,80.89,12454.0
2025-06-16 10:25:00,80.89,80.89,80.74,80.74,18982.0,80.89,80.89,80.74,80.74,18982.0
2025-06-16 10:30:00,80.76,80.82,80.74,80.77,8831.0,80.76,80.82,80.74,80.77,8831.0
2025-06-16 10:35:00,80.75,80.8,80.65,80.65,12425.0,80.75,80.8,80.65,80.65,12425.0
2025-06-16 10:40:00,80.65,80.76,80.64,80.73,8632.0,80.65,80.76,80.64,80.73,8632.0
2025-06-16 10:45:00,80.73,80.83,80.73,80.8,13479.0,80.73,80.83,80.73,80.8,13479.0
2025-06-16 10:50:00,80.83,80.87,80.8,80.83,7776.0,80.83,80.87,80.8,80.83,7776.0
2025-06-16 10:55:00,80.81,80.86,80.76,80.84,11764.0,80.81,80.86,80.76,80.84,11764.0
2025-06-16 11:00:00,80.83,80.93,80.8,80.92,9861.0,80.83,80.93,80.8,80.92,9861.0
2025-06-16 11:05:00,80.91,80.93,80.7,80.7,9095.0,80.91,80.93,80.7,80.7,9095.0
2025-06-16 11:10:00,80.73,80.76,80.71,80.75,9857.0,80.73,80.76,80.71,80.75,9857.0
2025-06-16 11:15:00,80.75,80.75,80.65,80.67,9891.0,80.75,80.75,80.65,80.67,9891.0
2025-06-16 11:20:00,80.67,80.75,80.67,80.7,7221.0,80.67,80.75,80.67,80.7,7221.0
2025-06-16 11:25:00,80.7,80.71,80.63,80.64,8235.0,80.7,80.71,80.63,80.64,8235.0
2025-06-16 11:30:00,80.64,80.67,80.61,80.66,10433.0,80.64,80.67,80.61,80.66,10433.0
2025-06-16 11:35:00,80.66,80.81,80.62,80.78,7882.0,80.66,80.81,80.62,80.78,7882.0
2025-06-16 11:40:00,80.77,80.82,80.75,80.75,5957.0,80.77,80.82,80.75,80.75,5957.0
2025-06-16 11:45:00,80.73,80.82,80.73,80.8,3657.0,80.73,80.82,80.73,80.8,3657.0
2025-06-16 11:50:00,80.8,80.81,80.76,80.76,6225.0,80.8,80.81,80.76,80.76,6225.0
2025-06-16 11:55:00,80.78,80.8,80.75,80.78,8994.0,80.78,80.8,80.75,80.78,8994.0
2025-06-16 12:00:00,80.79,80.81,80.72,80.74,14993.0,80.79,80.81,80.72,80.74,14993.0
2025-06-16 12:05:00,80.75,80.76,80.7,80.72,5769.0,80.75,80.76,80.7,80.72,5769.0
2025-06-16 12:10:00,80.72,80.76,80.71,80.72,11751.0,80.72,80.76,80.71,80.72,11751.0
2025-06-16 12:15:00,80.72,80.89,80.71,80.89,15257.0,80.72,80.89,80.71,80.89,15257.0
2025-06-16 12:20:00,80.88,80.94,80.87,80.88,4872.0,80.88,80.94,80.87,80.88,4872.0
2025-06-16 12:25:00,80.89,80.89,80.81,80.84,8967.0,80.89,80.89,80.81,80.84,8967.0
2025-06-16 12:30:00,80.85,80.9,80.84,80.89,3810.0,80.85,80.9,80.84,80.89,3810.0
2025-06-16 12:35:00,80.89,80.91,80.86,80.89,8491.0,80.89,80.91,80.86,80.89,8491.0
2025-06-16 12:40:00,80.88,80.91,80.83,80.83,7131.0,80.88,80.91,80.83,80.83,7131.0
2025-06-16 12:45:00,80.82,80.88,80.82,80.86,6636.0,80.82,80.88,80.82,80.86,6636.0
2025-06-16 12:50:00,80.86,80.9,80.85,80.9,6133.0,80.86,80.9,80.85,80.9,6133.0
2025-06-16 12:55:00,80.89,80.89,80.85,80.86,6454.0,80.89,80.89,80.85,80.86,6454.0
2025-06-16 13:00:00,80.86,80.86,80.79,80.8,7202.0,80.86,80.86,80.79,80.8,7202.0
2025-06-16 13:05:00,80.81,80.82,80.78,80.82,6185.0,80.81,80.82,80.78,80.82,6185.0
2025-06-16 13:10:00,80.82,80.84,80.8,80.82,6951.0,80.82,80.84,80.8,80.82,6951.0
2025-06-16 13:15:00,80.82,80.82,80.8,80.82,9154.0,80.82,80.82,80.8,80.82,9154.0
2025-06-16 13:20:00,80.82,80.83,80.79,80.83,8673.0,80.82,80.83,80.79,80.83,8673.0
2025-06-16 13:25:00,80.83,80.95,80.83,80.92,11636.0,80.83,80.95,80.83,80.92,11636.0
2025-06-16 13:30:00,80.93,80.99,80.93,80.97,10085.0,80.93,80.99,80.93,80.97,10085.0
2025-06-16 13:35:00,80.96,80.97,80.88,80.92,18063.0,80.96,80.97,80.88,80.92,18063.0
2025-06-16 13:40:00,80.92,80.95,80.9,80.91,5718.0,80.92,80.95,80.9,80.91,5718.0
2025-06-16 13:45:00,80.92,80.92,80.83,80.86,9134.0,80.92,80.92,80.83,80.86,9134.0
2025-06-16 13:50:00,80.86,80.88,80.81,80.81,9415.0,80.86,80.88,80.81,80.81,9415.0
2025-06-16 13:55:00,80.81,80.81,80.74,80.75,22628.0,80.81,80.81,80.74,80.75,22628.0
2025-06-16 14:00:00,80.77,80.82,80.76,80.8,26389.0,80.77,80.82,80.76,80.8,26389.0
2025-06-16 14:05:00,80.81,80.85,80.8,80.84,13079.0,80.81,80.85,80.8,80.84,13079.0
2025-06-16 14:10:00,80.85,80.86,80.83,80.84,6509.0,80.85,80.86,80.83,80.84,6509.0
2025-06-16 14:15:00,80.84,80.85,80.82,80.84,9301.0,80.84,80.85,80.82,80.84,9301.0
2025-06-16 14:20:00,80.84,80.89,80.81,80.89,8695.0,80.84,80.89,80.81,80.89,8695.0
2025-06-16 14:25:00,80.9,80.9,80.83,80.84,10412.0,80.9,80.9,80.83,80.84,10412.0
2025-06-16 14:30:00,80.84,80.85,80.81,80.81,9265.0,80.84,80.85,80.81,80.81,9265.0
2025-06-16 14:35:00,80.81,80.82,80.78,80.81,11804.0,80.81,80.82,80.78,80.81,11804.0
2025-06-16 14:40:00,80.82,80.83,80.8,80.8,7364.0,80.82,80.83,80.8,80.8,7364.0
2025-06-16 14:45:00,80.8,80.8,80.75,80.76,9406.0,80.8,80.8,80.75,80.76,9406.0
2025-06-16 14:50:00,80.76,80.81,80.73,80.8,8466.0,80.76,80.81,80.73,80.8,8466.0
2025-06-16 14:55:00,80.8,80.82,80.77,80.8,20980.0,80.8,80.82,80.77,80.8,20980.0
2025-06-16 15:00:00,80.81,80.83,80.79,80.79,10246.0,80.81,80.83,80.79,80.79,10246.0
2025-06-16 15:05:00,80.78,80.81,80.76,80.77,14220.0,80.78,80.81,80.76,80.77,14220.0
2025-06-16 15:10:00,80.77,80.8,80.73,80.73,9189.0,80.77,80.8,80.73,80.73,9189.0
2025-06-16 15:15:00,80.73,80.74,80.69,80.7,9714.0,80.73,80.74,80.69,80.7,9714.0
2025-06-16 15:20:00,80.7,80.81,80.69,80.76,22572.0,80.7,80.81,80.69,80.76,22572.0
2025-06-16 15:25:00,80.77,80.77,80.67,80.67,21714.0,80.77,80.77,80.67,80.67,21714.0
2025-06-16 15:30:00,80.67,80.7,80.64,80.68,28702.0,80.67,80.7,80.64,80.68,28702.0
2025-06-16 15:35:00,80.69,80.79,80.69,80.75,37700.0,80.69,80.79,80.69,80.75,37700.0
2025-06-16 15:40:00,80.75,80.8,80.71,80.79,23691.0,80.75,80.8,80.71,80.79,23691.0
2025-06-16 15:45:00,80.8,80.85,80.79,80.81,70144.0,80.8,80.85,80.79,80.81,70144.0
2025-06-16 15:50:00,80.8,80.92,80.77,80.92,80980.0,80.8,80.92,80.77,80.92,80980.0
2025-06-16 15:55:00,80.92,80.96,80.84,80.92,233429.0,80.92,80.96,80.84,80.92,233429.0
2025-06-17 09:30:00,80.78,81.18,80.4,80.66,63148.0,80.78,81.18,80.4,80.66,63148.0
2025-06-17 09:35:00,80.7,80.79,80.55,80.76,25064.0,80.7,80.79,80.55,80.76,25064.0
2025-06-17 09:40:00,80.76,81.12,80.76,81.06,9688.0,80.76,81.12,80.76,81.06,9688.0
2025-06-17 09:45:00,81.09,81.1,80.6,80.67,10054.0,81.09,81.1,80.6,80.67,10054.0
2025-06-17 09:50:00,80.67,80.82,80.64,80.79,10839.0,80.67,80.82,80.64,80.79,10839.0
2025-06-17 09:55:00,80.79,80.85,80.58,80.62,29511.0,80.79,80.85,80.58,80.62,29511.0
2025-06-17 10:00:00,80.62,80.75,80.59,80.68,19518.0,80.62,80.75,80.59,80.68,19518.0
2025-06-17 10:05:00,80.69,80.8,80.67,80.71,17317.0,80.69,80.8,80.67,80.71,17317.0
2025-06-17 10:10:00,80.73,80.75,80.63,80.71,15394.0,80.73,80.75,80.63,80.71,15394.0
2025-06-17 10:15:00,80.72,80.72,80.45,80.45,6381.0,80.72,80.72,80.45,80.45,6381.0
2025-06-17 10:20:00,80.48,80.59,80.47,80.52,8790.0,80.48,80.59,80.47,80.52,8790.0
2025-06-17 10:25:00,80.5,80.63,80.48,80.61,13579.0,80.5,80.63,80.48,80.61,13579.0
2025-06-17 10:30:00,80.63,80.67,80.52,80.57,9067.0,80.63,80.67,80.52,80.57,9067.0
2025-06-17 10:35:00,80.55,80.58,80.45,80.58,6896.0,80.55,80.58,80.45,80.58,6896.0
2025-06-17 10:40:00,80.59,80.62,80.47,80.51,8114.0,80.59,80.62,80.47,80.51,8114.0
2025-06-17 10:45:00,80.51,80.59,80.5,80.53,5243.0,80.51,80.59,80.5,80.53,5243.0
2025-06-17 10:50:00,80.56,80.58,80.48,80.52,3168.0,80.56,80.58,80.48,80.52,3168.0
2025-06-17 10:55:00,80.53,80.58,80.48,80.48,5947.0,80.53,80.58,80.48,80.48,5947.0
2025-06-17 11:00:00,80.48,80.52,80.44,80.52,10658.0,80.48,80.52,80.44,80.52,10658.0
2025-06-17 11:05:00,80.52,80.6,80.51,80.59,10252.0,80.52,80.6,80.51,80.59,10252.0
2025-06-17 11:10:00,80.61,80.78,80.59,80.78,9548.0,80.61,80.78,80.59,80.78,9548.0
2025-06-17 11:15:00,80.76,80.79,80.7,80.77,5267.0,80.76,80.79,80.7,80.77,5267.0
2025-06-17 11:20:00,80.78,80.78,80.7,80.72,7198.0,80.78,80.78,80.7,80.72,7198.0
2025-06-17 11:25:00,80.72,80.77,80.69,80.7,5950.0,80.72,80.77,80.69,80.7,5950.0
2025-06-17 11:30:00,80.69,80.78,80.66,80.78,10261.0,80.69,80.78,80.66,80.78,10261.0
2025-06-17 11:35:00,80.76,80.88,80.76,80.82,8874.0,80.76,80.88,80.76,80.82,8874.0
2025-06-17 11:40:00,80.83,80.83,80.77,80.8,4679.0,80.83,80.83,80.77,80.8,4679.0
2025-06-17 11:45:00,80.82,80.83,80.79,80.8,5082.0,80.82,80.83,80.79,80.8,5082.0
2025-06-17 11:50:00,80.8,80.82,80.75,80.81,4160.0,80.8,80.82,80.75,80.81,4160.0
2025-06-17 11:55:00,80.81,80.81,80.72,80.72,5358.0,80.81,80.81,80.72,80.72,5358.0
2025-06-17 12:00:00,80.73,80.85,80.73,80.81,5554.0,80.73,80.85,80.73,80.81,5554.0
2025-06-17 12:05:00,80.81,80.84,80.76,80.78,9122.0,80.81,80.84,80.76,80.78,9122.0
2025-06-17 12:10:00,80.82,80.88,80.81,80.86,4354.0,80.82,80.88,80.81,80.86,4354.0
2025-06-17 12:15:00,80.88,80.91,80.87,80.9,2741.0,80.88,80.91,80.87,80.9,2741.0
2025-06-17 12:20:00,80.91,80.91,80.84,80.85,3200.0,80.91,80.91,80.84,80.85,3200.0
2025-06-17 12:25:00,80.86,80.9,80.83,80.83,5022.0,80.86,80.9,80.83,80.83,5022.0
2025-06-17 12:30:00,80.86,80.9,80.86,80.88,6122.0,80.86,80.9,80.86,80.88,6122.0
2025-06-17 12:35:00,80.87,80.95,80.83,80.94,5165.0,80.87,80.95,80.83,80.94,5165.0
2025-06-17 12:40:00,80.94,80.94,80.87,80.88,7482.0,80.94,80.94,80.87,80.88,7482.0
2025-06-17 12:45:00,80.9,80.96,80.9,80.94,7701.0,80.9,80.96,80.9,80.94,7701.0
2025-06-17 12:50:00,80.93,80.95,80.89,80.95,5215.0,80.93,80.95,80.89,80.95,5215.0
2025-06-17 12:55:00,80.93,80.94,80.85,80.88,3100.0,80.93,80.94,80.85,80.88,3100.0
2025-06-17 13:00:00,80.89,80.97,80.87,80.94,4937.0,80.89,80.97,80.87,80.94,4937.0
2025-06-17 13:05:00,80.93,80.94,80.87,80.93,6407.0,80.93,80.94,80.87,80.93,6407.0
2025-06-17 13:10:00,80.94,80.96,80.87,80.89,19889.0,80.94,80.96,80.87,80.89,19889.0
2025-06-17 13:15:00,80.88,80.89,80.79,80.79,14053.0,80.88,80.89,80.79,80.79,14053.0
2025-06-17 13:20:00,80.78,80.8,80.76,80.79,8986.0,80.78,80.8,80.76,80.79,8986.0
2025-06-17 13:25:00,80.79,80.79,80.7,80.7,5683.0,80.79,80.79,80.7,80.7,5683.0
2025-06-17 13:30:00,80.71,80.76,80.67,80.74,11374.0,80.71,80.76,80.67,80.74,11374.0
2025-06-17 13:35:00,80.78,80.8,80.74,80.74,3277.0,80.78,80.8,80.74,80.74,3277.0
2025-06-17 13:40:00,80.76,80.78,80.66,80.66,4671.0,80.76,80.78,80.66,80.66,4671.0
2025-06-17 13:45:00,80.68,80.68,80.52,80.54,7973.0,80.68,80.68,80.52,80.54,7973.0
2025-06-17 13:50:00,80.56,80.58,80.53,80.57,3246.0,80.56,80.58,80.53,80.57,3246.0
2025-06-17 13:55:00,80.56,80.58,80.51,80.51,3208.0,80.56,80.58,80.51,80.51,3208.0
2025-06-17 14:00:00,80.5,80.5,80.36,80.41,8250.0,80.5,80.5,80.36,80.41,8250.0
2025-06-17 14:05:00,80.42,80.47,80.41,80.47,6847.0,80.42,80.47,80.41,80.47,6847.0
2025-06-17 14:10:00,80.48,80.49,80.43,80.45,3375.0,80.48,80.49,80.43,80.45,3375.0
2025-06-17 14:15:00,80.43,80.45,80.41,80.44,3322.0,80.43,80.45,80.41,80.44,3322.0
2025-06-17 14:20:00,80.44,80.48,80.43,80.47,4544.0,80.44,80.48,80.43,80.47,4544.0
2025-06-17 14:25:00,80.47,80.47,80.4,80.46,5156.0,80.47,80.47,80.4,80.46,5156.0
2025-06-17 14:30:00,80.46,80.47,80.4,80.43,8201.0,80.46,80.47,80.4,80.43,8201.0
2025-06-17 14:35:00,80.44,80.48,80.34,80.34,8979.0,80.44,80.48,80.34,80.34,8979.0
2025-06-17 14:40:00,80.36,80.38,80.3,80.36,6004.0,80.36,80.38,80.3,80.36,6004.0
2025-06-17 14:45:00,80.37,80.41,80.36,80.4,4793.0,80.37,80.41,80.36,80.4,4793.0
2025-06-17 14:50:00,80.39,80.4,80.36,80.39,4280.0,80.39,80.4,80.36,80.39,4280.0
2025-06-17 14:55:00,80.4,80.47,80.39,80.47,11634.0,80.4,80.47,80.39,80.47,11634.0
2025-06-17 15:00:00,80.47,80.47,80.41,80.42,4802.0,80.47,80.47,80.41,80.42,4802.0
2025-06-17 15:05:00,80.42,80.47,80.41,80.47,6888.0,80.42,80.47,80.41,80.47,6888.0
2025-06-17 15:10:00,80.46,80.5,80.41,80.41,17407.0,80.46,80.5,80.41,80.41,17407.0
2025-06-17 15:15:00,80.42,80.45,80.39,80.39,10734.0,80.42,80.45,80.39,80.39,10734.0
2025-06-17 15:20:00,80.39,80.48,80.37,80.48,11580.0,80.39,80.48,80.37,80.48,11580.0
2025-06-17 15:25:00,80.48,80.49,80.45,80.45,9561.0,80.48,80.49,80.45,80.45,9561.0
2025-06-17 15:30:00,80.45,80.46,80.38,80.41,10446.0,80.45,80.46,80.38,80.41,10446.0
2025-06-17 15:35:00,80.41,80.46,80.41,80.45,15997.0,80.41,80.46,80.41,80.45,15997.0
2025-06-17 15:40:00,80.45,80.47,80.35,80.37,52367.0,80.45,80.47,80.35,80.37,52367.0
2025-06-17 15:45:00,80.36,80.47,80.35,80.45,25641.0,80.36,80.47,80.35,80.45,25641.0
2025-06-17 15:50:00,80.44,80.5,80.37,80.37,46035.0,80.44,80.5,80.37,80.37,46035.0
2025-06-17 15:55:00,80.36,80.48,80.31,80.45,134997.0,80.36,80.48,80.31,80.45,134997.0
2025-06-18 09:30:00,80.5,80.71,80.29,80.3,24433.0,80.5,80.71,80.29,80.3,24433.0
2025-06-18 09:35:00,80.27,80.59,80.27,80.39,13897.0,80.27,80.59,80.27,80.39,13897.0
2025-06-18 09:40:00,80.51,80.51,80.34,80.4,13020.0,80.51,80.51,80.34,80.4,13020.0
2025-06-18 09:45:00,80.4,80.59,80.36,80.59,26875.0,80.4,80.59,80.36,80.59,26875.0
2025-06-18 09:50:00,80.58,80.73,80.51,80.73,40090.0,80.58,80.73,80.51,80.73,40090.0
2025-06-18 09:55:00,80.75,80.82,80.71,80.71,5157.0,80.75,80.82,80.71,80.71,5157.0
2025-06-18 10:00:00,80.72,80.9,80.66,80.86,20292.0,80.72,80.9,80.66,80.86,20292.0
2025-06-18 10:05:00,80.87,81.0,80.82,81.0,9236.0,80.87,81.0,80.82,81.0,9236.0
2025-06-18 10:10:00,80.98,81.11,80.89,81.09,5357.0,80.98,81.11,80.89,81.09,5357.0
2025-06-18 10:15:00,81.09,81.09,80.95,81.05,10136.0,81.09,81.09,80.95,81.05,10136.0
2025-06-18 10:20:00,81.04,81.16,80.97,81.16,9851.0,81.04,81.16,80.97,81.16,9851.0
2025-06-18 10:25:00,81.16,81.46,81.16,81.42,22535.0,81.16,81.46,81.16,81.42,22535.0
2025-06-18 10:30:00,81.44,81.59,81.43,81.5,22012.0,81.44,81.59,81.43,81.5,22012.0
2025-06-18 10:35:00,81.51,81.51,81.41,81.45,16343.0,81.51,81.51,81.41,81.45,16343.0
2025-06-18 10:40:00,81.45,81.5,81.39,81.47,14444.0,81.45,81.5,81.39,81.47,14444.0
2025-06-18 10:45:00,81.48,81.58,81.39,81.47,12408.0,81.48,81.58,81.39,81.47,12408.0
2025-06-18 10:50:00,81.46,81.48,81.37,81.38,6828.0,81.46,81.48,81.37,81.38,6828.0
2025-06-18 10:55:00,81.39,81.44,81.36,81.42,9525.0,81.39,81.44,81.36,81.42,9525.0
2025-06-18 11:00:00,81.42,81.5,81.4,81.45,7347.0,81.42,81.5,81.4,81.45,7347.0
2025-06-18 11:05:00,81.48,81.53,81.45,81.51,7132.0,81.48,81.53,81.45,81.51,7132.0
2025-06-18 11:10:00,81.52,81.52,81.42,81.48,10906.0,81.52,81.52,81.42,81.48,10906.0
2025-06-18 11:15:00,81.49,81.51,81.45,81.46,7386.0,81.49,81.51,81.45,81.46,7386.0
2025-06-18 11:20:00,81.45,81.46,81.37,81.41,22675.0,81.45,81.46,81.37,81.41,22675.0
2025-06-18 11:25:00,81.4,81.52,81.24,81.51,20997.0,81.4,81.52,81.24,81.51,20997.0
2025-06-18 11:30:00,81.51,81.67,81.5,81.57,7915.0,81.51,81.67,81.5,81.57,7915.0
2025-06-18 11:35:00,81.54,81.54,81.48,81.52,10182.0,81.54,81.54,81.48,81.52,10182.0
2025-06-18 11:40:00,81.52,81.53,81.42,81.5,10632.0,81.52,81.53,81.42,81.5,10632.0
2025-06-18 11:45:00,81.51,81.66,81.47,81.66,8112.0,81.51,81.66,81.47,81.66,8112.0
2025-06-18 11:50:00,81.66,81.66,81.56,81.6,4492.0,81.66,81.66,81.56,81.6,4492.0
2025-06-18 11:55:00,81.6,81.68,81.51,81.53,8118.0,81.6,81.68,81.51,81.53,8118.0
2025-06-18 12:00:00,81.53,81.68,81.47,81.68,11598.0,81.53,81.68,81.47,81.68,11598.0
2025-06-18 12:05:00,81.67,81.69,81.61,81.66,14618.0,81.67,81.69,81.61,81.66,14618.0
2025-06-18 12:10:00,81.66,81.7,81.64,81.69,15896.0,81.66,81.7,81.64,81.69,15896.0
2025-06-18 12:15:00,81.69,81.73,81.61,81.62,38369.0,81.69,81.73,81.61,81.62,38369.0
2025-06-18 12:20:00,81.62,81.64,81.51,81.52,9271.0,81.62,81.64,81.51,81.52,9271.0
2025-06-18 12:25:00,81.52,81.52,81.41,81.45,22980.0,81.52,81.52,81.41,81.45,22980.0
2025-06-18 12:30:00,81.49,81.52,81.37,81.37,9781.0,81.49,81.52,81.37,81.37,9781.0
2025-06-18 12:35:00,81.35,81.38,81.27,81.37,17212.0,81.35,81.38,81.27,81.37,17212.0
2025-06-18 12:40:00,81.4,81.4,81.22,81.3,17060.0,81.4,81.4,81.22,81.3,17060.0
2025-06-18 12:45:00,81.32,81.42,81.29,81.31,16519.0,81.32,81.42,81.29,81.31,16519.0
2025-06-18 12:50:00,81.31,81.48,81.31,81.37,77234.0,81.31,81.48,81.31,81.37,77234.0
2025-06-18 12:55:00,81.39,81.42,81.35,81.39,13215.0,81.39,81.42,81.35,81.39,13215.0
2025-06-18 13:00:00,81.38,81.47,81.37,81.45,8656.0,81.38,81.47,81.37,81.45,8656.0
2025-06-18 13:05:00,81.45,81.47,80.89,80.99,68010.0,81.45,81.47,80.89,80.99,68010.0
2025-06-18 13:10:00,80.94,80.94,80.37,80.38,37739.0,80.94,80.94,80.37,80.38,37739.0
2025-06-18 13:15:00,80.38,80.78,80.36,80.73,10989.0,80.38,80.78,80.36,80.73,10989.0
2025-06-18 13:20:00,80.73,80.91,80.73,80.75,12284.0,80.73,80.91,80.73,80.75,12284.0
2025-06-18 13:25:00,80.75,80.95,80.74,80.91,9997.0,80.75,80.95,80.74,80.91,9997.0
2025-06-18 13:30:00,80.9,80.94,80.79,80.87,5851.0,80.9,80.94,80.79,80.87,5851.0
2025-06-18 13:35:00,80.86,81.01,80.85,80.99,6434.0,80.86,81.01,80.85,80.99,6434.0
2025-06-18 13:40:00,80.96,81.05,80.9,81.05,7146.0,80.96,81.05,80.9,81.05,7146.0
2025-06-18 13:45:00,81.07,81.12,81.04,81.07,4291.0,81.07,81.12,81.04,81.07,4291.0
2025-06-18 13:50:00,81.07,81.21,81.06,81.15,6742.0,81.07,81.21,81.06,81.15,6742.0
2025-06-18 13:55:00,81.19,81.19,81.05,81.06,5659.0,81.19,81.19,81.05,81.06,5659.0
2025-06-18 14:00:00,81.06,81.32,81.0,81.0,22113.0,81.06,81.32,81.0,81.0,22113.0
2025-06-18 14:05:00,81.0,81.07,80.97,81.01,7794.0,81.0,81.07,80.97,81.01,7794.0
2025-06-18 14:10:00,81.03,81.16,80.99,81.16,9768.0,81.03,81.16,80.99,81.16,9768.0
2025-06-18 14:15:00,81.12,81.14,81.05,81.06,7458.0,81.12,81.14,81.05,81.06,7458.0
2025-06-18 14:20:00,81.07,81.13,81.04,81.08,10480.0,81.07,81.13,81.04,81.08,10480.0
2025-06-18 14:25:00,81.08,81.18,81.05,81.09,12759.0,81.08,81.18,81.05,81.09,12759.0
2025-06-18 14:30:00,81.11,81.2,81.07,81.17,13477.0,81.11,81.2,81.07,81.17,13477.0
2025-06-18 14:35:00,81.15,81.17,81.01,81.08,11724.0,81.15,81.17,81.01,81.08,11724.0
2025-06-18 14:40:00,81.08,81.26,81.07,81.2,18772.0,81.08,81.26,81.07,81.2,18772.0
2025-06-18 14:45:00,81.2,81.2,81.03,81.06,11276.0,81.2,81.2,81.03,81.06,11276.0
2025-06-18 14:50:00,81.06,81.16,81.02,81.13,22564.0,81.06,81.16,81.02,81.13,22564.0
2025-06-18 14:55:00,81.13,81.13,80.88,80.89,18035.0,81.13,81.13,80.88,80.89,18035.0
2025-06-18 15:00:00,80.88,80.97,80.79,80.96,10309.0,80.88,80.97,80.79,80.96,10309.0
2025-06-18 15:05:00,80.98,80.98,80.85,80.86,8783.0,80.98,80.98,80.85,80.86,8783.0
2025-06-18 15:10:00,80.86,80.98,80.75,80.92,14091.0,80.86,80.98,80.75,80.92,14091.0
2025-06-18 15:15:00,80.91,80.91,80.82,80.84,10789.0,80.91,80.91,80.82,80.84,10789.0
2025-06-18 15:20:00,80.85,80.93,80.81,80.83,35186.0,80.85,80.93,80.81,80.83,35186.0
2025-06-18 15:25:00,80.84,80.9,80.69,80.73,35109.0,80.84,80.9,80.69,80.73,35109.0
2025-06-18 15:30:00,80.71,80.78,80.68,80.74,22388.0,80.71,80.78,80.68,80.74,22388.0
2025-06-18 15:35:00,80.74,80.78,80.59,80.63,48442.0,80.74,80.78,80.59,80.63,48442.0
2025-06-18 15:40:00,80.64,80.74,80.62,80.74,43774.0,80.64,80.74,80.62,80.74,43774.0
2025-06-18 15:45:00,80.75,80.76,80.54,80.55,26499.0,80.75,80.76,80.54,80.55,26499.0
2025-06-18 15:50:00,80.54,80.57,80.43,80.43,38458.0,80.54,80.57,80.43,80.43,38458.0
2025-06-18 15:55:00,80.43,80.58,80.42,80.48,175035.0,80.43,80.58,80.42,80.48,175035.0
2025-06-20 09:30:00,80.46,80.65,80.2,80.63,458779.0,80.46,80.65,80.2,80.63,458779.0
2025-06-20 09:35:00,80.62,80.65,80.21,80.55,13280.0,80.62,80.65,80.21,80.55,13280.0
2025-06-20 09:40:00,80.56,80.65,80.4,80.48,9122.0,80.56,80.65,80.4,80.48,9122.0
2025-06-20 09:45:00,80.49,80.53,80.3,80.34,15123.0,80.49,80.53,80.3,80.34,15123.0
2025-06-20 09:50:00,80.34,80.63,80.32,80.62,12232.0,80.34,80.63,80.32,80.62,12232.0
2025-06-20 09:55:00,80.64,80.75,80.6,80.61,11432.0,80.64,80.75,80.6,80.61,11432.0
2025-06-20 10:00:00,80.65,80.71,80.62,80.7,18075.0,80.65,80.71,80.62,80.7,18075.0
2025-06-20 10:05:00,80.72,80.73,80.49,80.61,14496.0,80.72,80.73,80.49,80.61,14496.0
2025-06-20 10:10:00,80.63,80.63,80.5,80.59,7045.0,80.63,80.63,80.5,80.59,7045.0
2025-06-20 10:15:00,80.62,80.62,80.43,80.44,10092.0,80.62,80.62,80.43,80.44,10092.0
2025-06-20 10:20:00,80.44,80.55,80.29,80.29,5609.0,80.44,80.55,80.29,80.29,5609.0
2025-06-20 10:25:00,80.29,80.29,80.09,80.22,17732.0,80.29,80.29,80.09,80.22,17732.0
2025-06-20 10:30:00,80.23,80.32,80.2,80.25,6910.0,80.23,80.32,80.2,80.25,6910.0
2025-06-20 10:35:00,80.23,80.42,80.19,80.36,9227.0,80.23,80.42,80.19,80.36,9227.0
2025-06-20 10:40:00,80.42,80.48,80.31,80.46,8118.0,80.42,80.48,80.31,80.46,8118.0
2025-06-20 10:45:00,80.48,80.55,80.44,80.53,8309.0,80.48,80.55,80.44,80.53,8309.0
2025-06-20 10:50:00,80.53,80.53,80.43,80.46,6270.0,80.53,80.53,80.43,80.46,6270.0
2025-06-20 10:55:00,80.43,80.54,80.41,80.43,15265.0,80.43,80.54,80.41,80.43,15265.0
2025-06-20 11:00:00,80.43,80.51,80.39,80.46,9691.0,80.43,80.51,80.39,80.46,9691.0
2025-06-20 11:05:00,80.46,80.68,80.46,80.66,8609.0,80.46,80.68,80.46,80.66,8609.0
2025-06-20 11:10:00,80.68,80.81,80.68,80.77,9032.0,80.68,80.81,80.68,80.77,9032.0
2025-06-20 11:15:00,80.78,80.89,80.77,80.85,7037.0,80.78,80.89,80.77,80.85,7037.0
2025-06-20 11:20:00,80.86,80.86,80.78,80.86,7511.0,80.86,80.86,80.78,80.86,7511.0
2025-06-20 11:25:00,80.85,80.86,80.76,80.82,7415.0,80.85,80.86,80.76,80.82,7415.0
2025-06-20 11:30:00,80.82,80.93,80.82,80.89,6637.0,80.82,80.93,80.82,80.89,6637.0
2025-06-20 11:35:00,80.91,80.92,80.85,80.88,10870.0,80.91,80.92,80.85,80.88,10870.0
2025-06-20 11:40:00,80.9,80.94,80.81,80.82,9028.0,80.9,80.94,80.81,80.82,9028.0
2025-06-20 11:45:00,80.84,80.84,80.76,80.78,5714.0,80.84,80.84,80.76,80.78,5714.0
2025-06-20 11:50:00,80.79,80.79,80.65,80.66,3551.0,80.79,80.79,80.65,80.66,3551.0
2025-06-20 11:55:00,80.65,80.65,80.59,80.62,4022.0,80.65,80.65,80.59,80.62,4022.0
2025-06-20 12:00:00,80.61,80.65,80.55,80.55,8898.0,80.61,80.65,80.55,80.55,8898.0
2025-06-20 12:05:00,80.59,80.72,80.58,80.7,8060.0,80.59,80.72,80.58,80.7,8060.0
2025-06-20 12:10:00,80.72,80.76,80.68,80.68,4675.0,80.72,80.76,80.68,80.68,4675.0
2025-06-20 12:15:00,80.67,80.79,80.67,80.73,14175.0,80.67,80.79,80.67,80.73,14175.0
2025-06-20 12:20:00,80.73,80.81,80.68,80.76,7945.0,80.73,80.81,80.68,80.76,7945.0
2025-06-20 12:25:00,80.75,80.76,80.7,80.7,2586.0,80.75,80.76,80.7,80.7,2586.0
2025-06-20 12:30:00,80.73,80.75,80.73,80.73,2477.0,80.73,80.75,80.73,80.73,2477.0
2025-06-20 12:35:00,80.73,80.79,80.73,80.78,4522.0,80.73,80.79,80.73,80.78,4522.0
2025-06-20 12:40:00,80.79,80.79,80.7,80.74,3548.0,80.79,80.79,80.7,80.74,3548.0
2025-06-20 12:45:00,80.74,80.76,80.7,80.7,4416.0,80.74,80.76,80.7,80.7,4416.0
2025-06-20 12:50:00,80.7,80.75,80.69,80.75,3307.0,80.7,80.75,80.69,80.75,3307.0
2025-06-20 12:55:00,80.73,80.74,80.6,80.65,23835.0,80.73,80.74,80.6,80.65,23835.0
2025-06-20 13:00:00,80.64,80.83,80.64,80.76,26752.0,80.64,80.83,80.64,80.76,26752.0
2025-06-20 13:05:00,80.75,80.78,80.69,80.72,7664.0,80.75,80.78,80.69,80.72,7664.0
2025-06-20 13:10:00,80.7,80.7,80.63,80.63,4262.0,80.7,80.7,80.63,80.63,4262.0
2025-06-20 13:15:00,80.63,80.68,80.58,80.6,9120.0,80.63,80.68,80.58,80.6,9120.0
2025-06-20 13:20:00,80.58,80.58,80.48,80.48,6435.0,80.58,80.58,80.48,80.48,6435.0
2025-06-20 13:25:00,80.5,80.51,80.35,80.35,8389.0,80.5,80.51,80.35,80.35,8389.0
2025-06-20 13:30:00,80.33,80.37,80.29,80.29,4419.0,80.33,80.37,80.29,80.29,4419.0
2025-06-20 13:35:00,80.29,80.29,80.16,80.17,5207.0,80.29,80.29,80.16,80.17,5207.0
2025-06-20 13:40:00,80.18,80.22,80.14,80.15,5969.0,80.18,80.22,80.14,80.15,5969.0
2025-06-20 13:45:00,80.16,80.16,80.12,80.14,6926.0,80.16,80.16,80.12,80.14,6926.0
2025-06-20 13:50:00,80.16,80.2,80.11,80.14,6000.0,80.16,80.2,80.11,80.14,6000.0
2025-06-20 13:55:00,80.15,80.2,80.13,80.18,8481.0,80.15,80.2,80.13,80.18,8481.0
2025-06-20 14:00:00,80.17,80.22,80.13,80.22,8380.0,80.17,80.22,80.13,80.22,8380.0
2025-06-20 14:05:00,80.19,80.27,80.15,80.25,9925.0,80.19,80.27,80.15,80.25,9925.0
2025-06-20 14:10:00,80.25,80.29,80.21,80.25,4078.0,80.25,80.29,80.21,80.25,4078.0
2025-06-20 14:15:00,80.25,80.25,80.19,80.25,11063.0,80.25,80.25,80.19,80.25,11063.0
2025-06-20 14:20:00,80.25,80.28,80.21,80.21,10276.0,80.25,80.28,80.21,80.21,10276.0
2025-06-20 14:25:00,80.21,80.21,80.11,80.13,6725.0,80.21,80.21,80.11,80.13,6725.0
2025-06-20 14:30:00,80.13,80.15,80.1,80.14,6650.0,80.13,80.15,80.1,80.14,6650.0
2025-06-20 14:35:00,80.14,80.14,80.09,80.11,4969.0,80.14,80.14,80.09,80.11,4969.0
2025-06-20 14:40:00,80.1,80.16,80.04,80.04,25474.0,80.1,80.16,80.04,80.04,25474.0
2025-06-20 14:45:00,80.06,80.1,80.04,80.07,11996.0,80.06,80.1,80.04,80.07,11996.0
2025-06-20 14:50:00,80.05,80.1,80.01,80.08,20558.0,80.05,80.1,80.01,80.08,20558.0
2025-06-20 14:55:00,80.08,80.08,79.92,79.97,12637.0,80.08,80.08,79.92,79.97,12637.0
2025-06-20 15:00:00,79.96,80.0,79.94,79.98,13117.0,79.96,80.0,79.94,79.98,13117.0
2025-06-20 15:05:00,79.96,79.99,79.85,79.89,7707.0,79.96,79.99,79.85,79.89,7707.0
2025-06-20 15:10:00,79.89,79.98,79.89,79.96,8391.0,79.89,79.98,79.89,79.96,8391.0
2025-06-20 15:15:00,79.96,80.02,79.9,80.02,18187.0,79.96,80.02,79.9,80.02,18187.0
2025-06-20 15:20:00,80.02,80.07,79.95,79.95,36277.0,80.02,80.07,79.95,79.95,36277.0
2025-06-20 15:25:00,79.97,79.99,79.92,79.94,11235.0,79.97,79.99,79.92,79.94,11235.0
2025-06-20 15:30:00,79.95,79.99,79.9,79.94,14723.0,79.95,79.99,79.9,79.94,14723.0
2025-06-20 15:35:00,79.92,80.0,79.9,79.97,23176.0,79.92,80.0,79.9,79.97,23176.0
2025-06-20 15:40:00,79.96,79.97,79.91,79.97,28174.0,79.96,79.97,79.91,79.97,28174.0
2025-06-20 15:45:00,79.98,80.05,79.95,80.01,64351.0,79.98,80.05,79.95,80.01,64351.0
2025-06-20 15:50:00,80.02,80.27,80.02,80.24,83875.0,80.02,80.27,80.02,80.24,83875.0
2025-06-20 15:55:00,80.24,80.26,80.05,80.14,293981.0,80.24,80.26,80.05,80.14,293981.0